diff --git a/daily/us/nasdaq stocks/1/aaoi.us.txt b/daily/us/nasdaq stocks/1/aaoi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bfba1251a11b70aac71009898c98a71fc4455b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aaoi.us.txt	
@@ -0,0 +1,3118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAOI.US,D,20130926,000000,10,10.09,9.37,9.96,948900,0
+AAOI.US,D,20130927,000000,10.06,10.44,10,10.1,253329,0
+AAOI.US,D,20130930,000000,10,10.18,9.71,10,84800,0
+AAOI.US,D,20131001,000000,9.95,10.02,9.92,10,74500,0
+AAOI.US,D,20131002,000000,9.99,10,9.89,9.97,94000,0
+AAOI.US,D,20131003,000000,10,10.01,9.8,10,72400,0
+AAOI.US,D,20131004,000000,10.1,10.2,9.82,10.2,109700,0
+AAOI.US,D,20131007,000000,10.4,10.4,10.06,10.18,52700,0
+AAOI.US,D,20131008,000000,10.2,10.2,10.1,10.12,13890,0
+AAOI.US,D,20131009,000000,10.14,10.21,10.14,10.15,14788,0
+AAOI.US,D,20131010,000000,10.5,10.55,10.01,10.2,80330,0
+AAOI.US,D,20131011,000000,10.31,10.41,10.15,10.18,23600,0
+AAOI.US,D,20131014,000000,9.51,10.05,9.07,10,64386,0
+AAOI.US,D,20131015,000000,9.78,10.29,9.77,10.18,10100,0
+AAOI.US,D,20131016,000000,10.28,10.28,10.01,10.25,7000,0
+AAOI.US,D,20131017,000000,10.09,10.55,10,10.44,63000,0
+AAOI.US,D,20131018,000000,10.49,12,10.48,11.01,154200,0
+AAOI.US,D,20131021,000000,12.98,13,11.55,12.9,252626,0
+AAOI.US,D,20131022,000000,13,13.5,12.67,13.13,321100,0
+AAOI.US,D,20131023,000000,12.99,13.41,12.9,13.11,64997,0
+AAOI.US,D,20131024,000000,13.1,13.49,12.45,12.61,74700,0
+AAOI.US,D,20131025,000000,12.45,12.8,12.26,12.36,130249,0
+AAOI.US,D,20131028,000000,12.25,12.38,11.53,11.87,67800,0
+AAOI.US,D,20131029,000000,11.91,13.18,11.91,13.06,180000,0
+AAOI.US,D,20131030,000000,13.05,13.18,11.6,12.55,133400,0
+AAOI.US,D,20131031,000000,12.65,13.02,12.551,12.68,89273,0
+AAOI.US,D,20131101,000000,12.87,12.95,12.29,12.76,46300,0
+AAOI.US,D,20131104,000000,12.85,13,12.85,13,67683,0
+AAOI.US,D,20131105,000000,12.85,13,12.75,13,29200,0
+AAOI.US,D,20131106,000000,12.5,13.31,12.5,13.12,99800,0
+AAOI.US,D,20131107,000000,13,13.48,12.75,13,75000,0
+AAOI.US,D,20131108,000000,12.9,12.99,12.42,12.8,88200,0
+AAOI.US,D,20131111,000000,12.8,13.06,12.69,12.9,17249,0
+AAOI.US,D,20131112,000000,12.92,13.1,12.86,13,12200,0
+AAOI.US,D,20131113,000000,12.88,12.99,12.52,12.62,13500,0
+AAOI.US,D,20131114,000000,12.51,12.58,12.21,12.39,20900,0
+AAOI.US,D,20131115,000000,12.39,12.69,12.25,12.66,16500,0
+AAOI.US,D,20131118,000000,12.52,12.78,12.2,12.21,79800,0
+AAOI.US,D,20131119,000000,12.34,12.49,12.241,12.43,10425,0
+AAOI.US,D,20131120,000000,12.49,12.57,12.31,12.5,21900,0
+AAOI.US,D,20131121,000000,12.5,12.56,12.38,12.56,27200,0
+AAOI.US,D,20131122,000000,12.58,12.58,12.31,12.57,39288,0
+AAOI.US,D,20131125,000000,12.57,12.8,12.57,12.57,59600,0
+AAOI.US,D,20131126,000000,12.64,12.64,12.23,12.63,46500,0
+AAOI.US,D,20131127,000000,12.51,12.99,12.24,12.96,36200,0
+AAOI.US,D,20131129,000000,12.96,13.24,12.25,13.19,54579,0
+AAOI.US,D,20131202,000000,13.07,13.27,12.58,12.58,18500,0
+AAOI.US,D,20131203,000000,12.64,13,12.2,12.31,47338,0
+AAOI.US,D,20131204,000000,12.38,12.91,12.3,12.89,74900,0
+AAOI.US,D,20131205,000000,12.75,13.2,12.75,13.12,125900,0
+AAOI.US,D,20131206,000000,13.16,14.74,13.16,14.37,192100,0
+AAOI.US,D,20131209,000000,14.71,15.84,14.5,14.88,195139,0
+AAOI.US,D,20131210,000000,14.99,15.75,14.73,15.59,100500,0
+AAOI.US,D,20131211,000000,15.6,16.61,15.51,15.81,127900,0
+AAOI.US,D,20131212,000000,16,16.099,14.69,15.14,97431,0
+AAOI.US,D,20131213,000000,15.26,15.96,14.29,14.78,68817,0
+AAOI.US,D,20131216,000000,14.93,15.87,14.71,15.48,92361,0
+AAOI.US,D,20131217,000000,15.51,15.83,14.89,15.14,77500,0
+AAOI.US,D,20131218,000000,15.15,15.43,14.85,15.2,77200,0
+AAOI.US,D,20131219,000000,15.2,15.65,14.75,15.39,80700,0
+AAOI.US,D,20131220,000000,15.06,15.32,14.5,14.8,693700,0
+AAOI.US,D,20131223,000000,14.72,15.03,14.72,14.93,32300,0
+AAOI.US,D,20131224,000000,14.9,15.19,14.85,15.02,51901,0
+AAOI.US,D,20131226,000000,15.02,15.05,14.88,14.97,22683,0
+AAOI.US,D,20131227,000000,15,15.08,14.85,14.89,66700,0
+AAOI.US,D,20131230,000000,14.85,15,14.67,14.98,37200,0
+AAOI.US,D,20131231,000000,15,15.1,14.71,15.01,83900,0
+AAOI.US,D,20140102,000000,14.88,14.92,14.61,14.63,22505,0
+AAOI.US,D,20140103,000000,14.63,14.75,14.26,14.35,47345,0
+AAOI.US,D,20140106,000000,14.35,14.49,14.1,14.33,64000,0
+AAOI.US,D,20140107,000000,14.89,14.89,14.35,14.74,49268,0
+AAOI.US,D,20140108,000000,14.75,14.81,14.5,14.66,37500,0
+AAOI.US,D,20140109,000000,14.65,14.65,14.01,14.16,42500,0
+AAOI.US,D,20140110,000000,14.16,14.32,13.58,14,48200,0
+AAOI.US,D,20140113,000000,13.83,14.06,13.69,13.7,43200,0
+AAOI.US,D,20140114,000000,13.72,14.13,13.59,13.88,116600,0
+AAOI.US,D,20140115,000000,14,14.1,13.59,13.97,63500,0
+AAOI.US,D,20140116,000000,13.9,14.56,13.85,14.29,71362,0
+AAOI.US,D,20140117,000000,14.15,14.5,14.15,14.42,44988,0
+AAOI.US,D,20140121,000000,14.35,14.48,14.1,14.15,14800,0
+AAOI.US,D,20140122,000000,14.11,14.33,13.92,14.15,41500,0
+AAOI.US,D,20140123,000000,13.84,14.36,13.6,13.73,38100,0
+AAOI.US,D,20140124,000000,13.46,13.59,13,13.39,117400,0
+AAOI.US,D,20140127,000000,13.55,13.81,13.4,13.72,33800,0
+AAOI.US,D,20140128,000000,13.85,14.19,13.76,13.84,44000,0
+AAOI.US,D,20140129,000000,13.63,13.82,13.57,13.61,26000,0
+AAOI.US,D,20140130,000000,13.67,14.4,13.67,14,72600,0
+AAOI.US,D,20140131,000000,13.88,13.96,13.4,13.63,37500,0
+AAOI.US,D,20140203,000000,13.7,14.36,13.45,13.61,116600,0
+AAOI.US,D,20140204,000000,13.75,13.86,13.6,13.68,26831,0
+AAOI.US,D,20140205,000000,13.62,13.64,13.12,13.14,39685,0
+AAOI.US,D,20140206,000000,13.23,13.33,13.11,13.16,30455,0
+AAOI.US,D,20140207,000000,12.9,13.07,12.38,13.07,49169,0
+AAOI.US,D,20140210,000000,13.12,13.25,12.75,13.12,31253,0
+AAOI.US,D,20140211,000000,13.35,13.35,12.78,12.79,22378,0
+AAOI.US,D,20140212,000000,12.87,12.99,12.49,12.52,39065,0
+AAOI.US,D,20140213,000000,12,12.62,11.19,12.54,64083,0
+AAOI.US,D,20140214,000000,12.5,14.194,12.5,14,78733,0
+AAOI.US,D,20140218,000000,14.1,14.11,13.61,13.66,109066,0
+AAOI.US,D,20140219,000000,13.52,15.16,13.5,15.02,101299,0
+AAOI.US,D,20140220,000000,15.5,18.75,15.5,17.98,469028,0
+AAOI.US,D,20140221,000000,17.79,20.75,17.64,20.67,358807,0
+AAOI.US,D,20140224,000000,20.5,21.12,19.1,20.1,298137,0
+AAOI.US,D,20140225,000000,20.99,20.99,19.475,20,126504,0
+AAOI.US,D,20140226,000000,20.35,20.57,19.61,19.79,95635,0
+AAOI.US,D,20140227,000000,19.7,20,18.94,19.2,196166,0
+AAOI.US,D,20140228,000000,23.75,24.96,21.66,23.66,488050,0
+AAOI.US,D,20140303,000000,22.88,25.49,22.01,25.11,270137,0
+AAOI.US,D,20140304,000000,25.02,25.39,24.05,24.64,217996,0
+AAOI.US,D,20140305,000000,24.74,25.37,24.27,25.15,163284,0
+AAOI.US,D,20140306,000000,25,26.45,24.93,26.36,223750,0
+AAOI.US,D,20140307,000000,25.79,25.85,24.4,25.29,165830,0
+AAOI.US,D,20140310,000000,25.31,27.52,25.05,27.42,108802,0
+AAOI.US,D,20140311,000000,27.67,28.014,26.18,26.32,83480,0
+AAOI.US,D,20140312,000000,26.15,26.96,26.15,26.46,124906,0
+AAOI.US,D,20140313,000000,26.95,27.22,26,26.2,174146,0
+AAOI.US,D,20140314,000000,26.07,26.3,25.05,25.4,88134,0
+AAOI.US,D,20140317,000000,25.55,26.5,25.12,25.75,119489,0
+AAOI.US,D,20140318,000000,25.68,25.92,24.8,25.51,176166,0
+AAOI.US,D,20140319,000000,25.48,26.45,24.62,26.34,161020,0
+AAOI.US,D,20140320,000000,25.08,27,25,25.7,1383725,0
+AAOI.US,D,20140321,000000,25.68,26.03,25.05,25.47,234491,0
+AAOI.US,D,20140324,000000,25.76,26.15,24.84,25.81,213305,0
+AAOI.US,D,20140325,000000,26,26.75,24.92,25.43,209613,0
+AAOI.US,D,20140326,000000,25.5,25.74,23.98,24.27,468900,0
+AAOI.US,D,20140327,000000,24.38,25.23,23.61,24.95,367473,0
+AAOI.US,D,20140328,000000,25.27,25.346,24.06,24.96,274721,0
+AAOI.US,D,20140331,000000,24.7,24.84,24.5,24.67,511702,0
+AAOI.US,D,20140401,000000,24.5,24.55,23.68,24.36,405612,0
+AAOI.US,D,20140402,000000,24.4,24.58,23.6,24.29,319387,0
+AAOI.US,D,20140403,000000,24.29,24.569,23.4,23.56,234101,0
+AAOI.US,D,20140404,000000,23.64,23.64,22.22,22.38,329467,0
+AAOI.US,D,20140407,000000,22.42,22.52,20.74,20.99,304827,0
+AAOI.US,D,20140408,000000,20.07,22.138,20,21.99,396947,0
+AAOI.US,D,20140409,000000,21.94,23.64,21.94,23.3,352208,0
+AAOI.US,D,20140410,000000,23,23.13,21.26,21.79,394108,0
+AAOI.US,D,20140411,000000,21.57,22.1,20.42,20.73,227618,0
+AAOI.US,D,20140414,000000,21.52,21.75,20.65,21.53,158501,0
+AAOI.US,D,20140415,000000,21.42,21.7,20.84,21.51,206817,0
+AAOI.US,D,20140416,000000,21.34,22.97,21.25,22.7,121237,0
+AAOI.US,D,20140417,000000,22.7,23.9,22.36,23.61,216654,0
+AAOI.US,D,20140421,000000,23.65,24,23.16,23.39,107177,0
+AAOI.US,D,20140422,000000,23.34,23.95,23.04,23.85,250567,0
+AAOI.US,D,20140423,000000,23.85,24.24,23.43,23.63,227635,0
+AAOI.US,D,20140424,000000,23.79,23.79,23.09,23.51,216545,0
+AAOI.US,D,20140425,000000,23.008,23.8,23.008,23.55,204985,0
+AAOI.US,D,20140428,000000,23.53,24.25,22.188,22.68,192408,0
+AAOI.US,D,20140429,000000,22.6,23.09,22.13,22.84,92813,0
+AAOI.US,D,20140430,000000,22.76,22.76,22.07,22.5,189380,0
+AAOI.US,D,20140501,000000,22.56,22.57,21.55,21.97,234449,0
+AAOI.US,D,20140502,000000,21.78,22.139,21.354,21.81,129755,0
+AAOI.US,D,20140505,000000,21.7,21.77,20.88,21.45,115696,0
+AAOI.US,D,20140506,000000,21.4,21.46,20.89,20.9,133154,0
+AAOI.US,D,20140507,000000,20.75,21.05,19.51,20,307507,0
+AAOI.US,D,20140508,000000,19.5,20.01,18.01,19,222013,0
+AAOI.US,D,20140509,000000,18.03,18.88,15.52,17.57,1153799,0
+AAOI.US,D,20140512,000000,17.57,17.64,17.08,17.44,276524,0
+AAOI.US,D,20140513,000000,17.4,17.95,17.21,17.26,176044,0
+AAOI.US,D,20140514,000000,17.17,17.5,16.93,17.22,179837,0
+AAOI.US,D,20140515,000000,17.43,18.48,17.34,18.15,303282,0
+AAOI.US,D,20140516,000000,18.04,18.294,17.67,18.15,135534,0
+AAOI.US,D,20140519,000000,17.99,19.6,17.99,19.28,235663,0
+AAOI.US,D,20140520,000000,19.24,19.24,18.02,18.15,141528,0
+AAOI.US,D,20140521,000000,18.11,19.655,17.81,18.35,117696,0
+AAOI.US,D,20140522,000000,18.35,19.04,18.02,18.66,106634,0
+AAOI.US,D,20140523,000000,18.7,18.88,18.32,18.76,59996,0
+AAOI.US,D,20140527,000000,18.78,19.38,18.562,19.1,81685,0
+AAOI.US,D,20140528,000000,19.38,20.58,19.38,20.39,208645,0
+AAOI.US,D,20140529,000000,20.48,22.05,20.48,21.63,346745,0
+AAOI.US,D,20140530,000000,21.56,21.8,20.8,21.41,244263,0
+AAOI.US,D,20140602,000000,21.49,21.5,20.02,20.5,177847,0
+AAOI.US,D,20140603,000000,20.34,20.8,19.99,20.13,147322,0
+AAOI.US,D,20140604,000000,19.77,20.69,19.7,20.34,107340,0
+AAOI.US,D,20140605,000000,20.42,20.97,20.31,20.9,152043,0
+AAOI.US,D,20140606,000000,20.93,21.17,20.76,21.12,115002,0
+AAOI.US,D,20140609,000000,21.03,21.44,20.73,21.39,91601,0
+AAOI.US,D,20140610,000000,21.23,22.32,21.02,22.28,201100,0
+AAOI.US,D,20140611,000000,22,22.42,21.691,22.33,194591,0
+AAOI.US,D,20140612,000000,22.2,22.45,21.87,22.3,160717,0
+AAOI.US,D,20140613,000000,22.01,22.01,21.27,21.86,113469,0
+AAOI.US,D,20140616,000000,22,22.8,21.75,22.71,172205,0
+AAOI.US,D,20140617,000000,22.61,22.81,21.66,21.78,203027,0
+AAOI.US,D,20140618,000000,21.86,23.1,21.68,23.04,353006,0
+AAOI.US,D,20140619,000000,23.12,23.2,22.41,23.15,238361,0
+AAOI.US,D,20140620,000000,23.15,23.73,22.97,23.58,474464,0
+AAOI.US,D,20140623,000000,23.46,23.57,22.845,23.06,237671,0
+AAOI.US,D,20140624,000000,23.32,24.18,23.19,23.46,426603,0
+AAOI.US,D,20140625,000000,23.26,23.85,22.93,23.25,267920,0
+AAOI.US,D,20140626,000000,23.27,23.43,22.63,22.68,109706,0
+AAOI.US,D,20140627,000000,22.75,23.215,21.88,22.92,1636028,0
+AAOI.US,D,20140630,000000,22.96,23.32,22.35,23.2,163406,0
+AAOI.US,D,20140701,000000,23.23,23.69,22.67,23.34,188061,0
+AAOI.US,D,20140702,000000,23.35,23.51,23.05,23.2,129700,0
+AAOI.US,D,20140703,000000,23.25,23.32,22.96,23.25,37141,0
+AAOI.US,D,20140707,000000,23.1,23.2,22.12,22.24,98856,0
+AAOI.US,D,20140708,000000,22.01,22.5,21.605,22.45,220270,0
+AAOI.US,D,20140709,000000,22.48,23.38,22.22,22.97,213766,0
+AAOI.US,D,20140710,000000,22.54,23.07,22.33,22.69,169106,0
+AAOI.US,D,20140711,000000,22.76,23.64,22.485,23.38,263194,0
+AAOI.US,D,20140714,000000,23.61,24.1,22.85,22.97,332528,0
+AAOI.US,D,20140715,000000,23.05,23.4,22.696,23.36,196492,0
+AAOI.US,D,20140716,000000,23.3,23.3,22.48,22.51,159292,0
+AAOI.US,D,20140717,000000,22.43,22.99,21.07,21.46,258442,0
+AAOI.US,D,20140718,000000,21.6,22.007,21.39,21.54,190958,0
+AAOI.US,D,20140721,000000,21.5,22.67,21.5,22.32,97768,0
+AAOI.US,D,20140722,000000,22.138,23.232,22.138,22.73,204083,0
+AAOI.US,D,20140723,000000,22.71,23.08,21.01,21.35,206685,0
+AAOI.US,D,20140724,000000,21.57,21.95,21.18,21.3,140691,0
+AAOI.US,D,20140725,000000,21.06,21.06,19.53,20.42,409178,0
+AAOI.US,D,20140728,000000,20.52,20.68,19.82,20.31,83841,0
+AAOI.US,D,20140729,000000,20.3,20.3,19.11,19.16,204362,0
+AAOI.US,D,20140730,000000,19.31,19.547,18.75,19,251626,0
+AAOI.US,D,20140731,000000,18.67,18.99,17.99,18,199621,0
+AAOI.US,D,20140801,000000,17.98,18.25,17.85,18.12,209034,0
+AAOI.US,D,20140804,000000,19,20.13,18.75,19.23,363675,0
+AAOI.US,D,20140805,000000,19.16,19.41,18.85,19.16,127371,0
+AAOI.US,D,20140806,000000,18.8,19.7,18.8,19.54,147952,0
+AAOI.US,D,20140807,000000,19.68,19.68,19.02,19.05,53660,0
+AAOI.US,D,20140808,000000,19.05,19.168,18.14,18.2,183747,0
+AAOI.US,D,20140811,000000,18.608,18.608,18.13,18.25,155700,0
+AAOI.US,D,20140812,000000,18.16,18.23,16.83,16.98,311365,0
+AAOI.US,D,20140813,000000,18.49,19,17.62,18.01,886352,0
+AAOI.US,D,20140814,000000,18.1,18.406,17.52,18.03,234864,0
+AAOI.US,D,20140815,000000,18.09,18.76,18.04,18.42,283280,0
+AAOI.US,D,20140818,000000,18.61,19,18.29,18.89,300805,0
+AAOI.US,D,20140819,000000,19,19.75,19,19.54,309564,0
+AAOI.US,D,20140820,000000,19.48,19.93,19.3,19.56,169436,0
+AAOI.US,D,20140821,000000,19.61,19.77,19.43,19.57,158612,0
+AAOI.US,D,20140822,000000,19.5,19.59,19.04,19.23,112146,0
+AAOI.US,D,20140825,000000,19.36,19.74,19.36,19.42,113978,0
+AAOI.US,D,20140826,000000,19.5,19.6,19.34,19.58,106748,0
+AAOI.US,D,20140827,000000,19.58,21.49,19.56,21.2,668910,0
+AAOI.US,D,20140828,000000,21.17,22.26,21.06,21.67,374112,0
+AAOI.US,D,20140829,000000,21.74,21.859,20.79,21.24,209396,0
+AAOI.US,D,20140902,000000,21.2,21.2,20,20.51,345076,0
+AAOI.US,D,20140903,000000,20.6,20.74,19.55,19.67,308101,0
+AAOI.US,D,20140904,000000,19.53,20.74,19.53,20.49,230520,0
+AAOI.US,D,20140905,000000,20.4,20.47,19.734,20.3,155274,0
+AAOI.US,D,20140908,000000,20.25,20.56,19.87,20.02,133511,0
+AAOI.US,D,20140909,000000,19.95,20.005,19,19.1,214945,0
+AAOI.US,D,20140910,000000,19.27,19.55,18.75,19.21,101149,0
+AAOI.US,D,20140911,000000,19.16,19.235,18.62,18.99,223852,0
+AAOI.US,D,20140912,000000,19.17,19.17,18.25,18.9,321916,0
+AAOI.US,D,20140915,000000,18.93,19.18,17.8,17.88,182724,0
+AAOI.US,D,20140916,000000,17.91,18.113,17.6,17.87,231320,0
+AAOI.US,D,20140917,000000,18.08,18.54,17.755,18.07,158765,0
+AAOI.US,D,20140918,000000,18.18,18.56,18.1,18.51,153400,0
+AAOI.US,D,20140919,000000,18.56,18.72,17.79,18.08,171952,0
+AAOI.US,D,20140922,000000,17.94,17.94,17.03,17.1,165921,0
+AAOI.US,D,20140923,000000,17.02,17.35,16.9,17.1,169207,0
+AAOI.US,D,20140924,000000,17.16,17.9,17,17.77,167518,0
+AAOI.US,D,20140925,000000,17.75,17.94,16.91,16.96,177655,0
+AAOI.US,D,20140926,000000,17.05,17.1,16.57,16.81,230281,0
+AAOI.US,D,20140929,000000,16.58,16.81,16.33,16.63,162907,0
+AAOI.US,D,20140930,000000,16.65,16.79,15.61,16.1,534046,0
+AAOI.US,D,20141001,000000,16.01,16.1,15.2,15.21,230730,0
+AAOI.US,D,20141002,000000,15.19,15.52,14.37,15.19,531354,0
+AAOI.US,D,20141003,000000,15.36,16.14,15.12,15.79,165247,0
+AAOI.US,D,20141006,000000,15.86,16,14.63,14.67,263514,0
+AAOI.US,D,20141007,000000,14.66,15,14.282,14.52,194585,0
+AAOI.US,D,20141008,000000,14.84,14.98,14.07,14.7,184241,0
+AAOI.US,D,20141009,000000,14.65,14.91,13.9,14,143289,0
+AAOI.US,D,20141010,000000,14,14.03,13,13.07,415307,0
+AAOI.US,D,20141013,000000,13.15,13.51,12.12,12.13,287750,0
+AAOI.US,D,20141014,000000,12.43,13.46,12.14,13.4,715086,0
+AAOI.US,D,20141015,000000,13.02,13.78,12.83,13.41,314152,0
+AAOI.US,D,20141016,000000,13.03,15.35,13.03,15.1,472653,0
+AAOI.US,D,20141017,000000,15.36,15.6,14.44,14.86,368706,0
+AAOI.US,D,20141020,000000,14.81,15.13,14.53,14.89,218059,0
+AAOI.US,D,20141021,000000,15.42,15.46,14.72,14.91,193892,0
+AAOI.US,D,20141022,000000,15,15.31,14.69,14.73,233614,0
+AAOI.US,D,20141023,000000,15.01,15.38,14.53,14.81,280720,0
+AAOI.US,D,20141024,000000,14.82,15.598,14.82,15.22,327082,0
+AAOI.US,D,20141027,000000,15.21,15.55,14.77,15.06,340400,0
+AAOI.US,D,20141028,000000,15.48,15.58,15.145,15.34,231387,0
+AAOI.US,D,20141029,000000,15.48,15.52,15.146,15.38,105923,0
+AAOI.US,D,20141030,000000,15.47,15.49,15.11,15.25,189614,0
+AAOI.US,D,20141031,000000,15.58,16.19,15.26,16.14,243749,0
+AAOI.US,D,20141103,000000,16.1,16.66,15.955,16.2,217614,0
+AAOI.US,D,20141104,000000,16.14,16.3,15.82,15.86,162850,0
+AAOI.US,D,20141105,000000,15.82,16.09,15.3,15.85,169500,0
+AAOI.US,D,20141106,000000,15.88,16.05,15.57,15.95,392057,0
+AAOI.US,D,20141107,000000,15.93,16.28,15.43,15.73,286567,0
+AAOI.US,D,20141110,000000,15.8,16.07,15.63,15.68,489336,0
+AAOI.US,D,20141111,000000,13,13.93,11.51,11.74,3405739,0
+AAOI.US,D,20141112,000000,11.71,12.35,11.7,12.32,997370,0
+AAOI.US,D,20141113,000000,12.4,12.58,12.06,12.1,655839,0
+AAOI.US,D,20141114,000000,12.03,12.342,12,12.17,276615,0
+AAOI.US,D,20141117,000000,12.16,12.21,11.8,11.88,348673,0
+AAOI.US,D,20141118,000000,11.96,12.7,11.9,12.61,550744,0
+AAOI.US,D,20141119,000000,12.63,12.63,12.19,12.33,317651,0
+AAOI.US,D,20141120,000000,12.25,12.65,12.03,12.61,390435,0
+AAOI.US,D,20141121,000000,12.84,12.84,12.36,12.49,256254,0
+AAOI.US,D,20141124,000000,12.51,12.62,12.24,12.34,400382,0
+AAOI.US,D,20141125,000000,12.32,12.5,11.9,11.94,412513,0
+AAOI.US,D,20141126,000000,11.86,11.99,11.35,11.62,690156,0
+AAOI.US,D,20141128,000000,11.53,11.62,10.75,10.85,394520,0
+AAOI.US,D,20141201,000000,10.8,11.01,10.17,10.27,807358,0
+AAOI.US,D,20141202,000000,10.25,10.3,9.5,10,822485,0
+AAOI.US,D,20141203,000000,9.9,10.2,9.86,10.15,316403,0
+AAOI.US,D,20141204,000000,10.15,10.15,9.93,9.99,316276,0
+AAOI.US,D,20141205,000000,10.05,10.33,9.93,10.14,400970,0
+AAOI.US,D,20141208,000000,10.11,10.17,9.59,9.78,430070,0
+AAOI.US,D,20141209,000000,9.59,10.25,9.38,10.25,370676,0
+AAOI.US,D,20141210,000000,10.19,10.19,9.58,9.77,395704,0
+AAOI.US,D,20141211,000000,9.85,10.177,9.65,9.94,306439,0
+AAOI.US,D,20141212,000000,9.81,9.96,9.48,9.64,250780,0
+AAOI.US,D,20141215,000000,9.69,9.89,9.26,9.48,289193,0
+AAOI.US,D,20141216,000000,9.47,9.98,9.2901,9.78,282588,0
+AAOI.US,D,20141217,000000,9.77,10.2,9.67,10.11,194195,0
+AAOI.US,D,20141218,000000,10.27,10.81,10.07,10.71,249737,0
+AAOI.US,D,20141219,000000,10.66,10.84,10.04,10.64,246180,0
+AAOI.US,D,20141222,000000,10.7,10.71,10.31,10.43,220147,0
+AAOI.US,D,20141223,000000,10.56,10.84,10.45,10.8,276639,0
+AAOI.US,D,20141224,000000,10.89,10.94,10.6,10.75,67013,0
+AAOI.US,D,20141226,000000,10.73,10.73,10.34,10.63,110006,0
+AAOI.US,D,20141229,000000,10.71,11.1,10.53,10.94,234274,0
+AAOI.US,D,20141230,000000,10.87,11.18,10.87,11.01,156492,0
+AAOI.US,D,20141231,000000,11.04,11.48,10.843,11.22,248374,0
+AAOI.US,D,20150102,000000,11.28,11.28,10.72,10.79,184597,0
+AAOI.US,D,20150105,000000,10.75,10.85,10.4,10.65,204672,0
+AAOI.US,D,20150106,000000,10.65,10.69,10.15,10.25,183507,0
+AAOI.US,D,20150107,000000,10.35,10.39,9.703,9.85,351825,0
+AAOI.US,D,20150108,000000,9.99,10.23,9.84,9.96,214578,0
+AAOI.US,D,20150109,000000,10,10.16,9.87,10.11,114684,0
+AAOI.US,D,20150112,000000,10,10.06,9.57,9.7,160012,0
+AAOI.US,D,20150113,000000,9.84,10.21,9.07,9.25,484058,0
+AAOI.US,D,20150114,000000,9.01,9.12,8.51,8.8,557945,0
+AAOI.US,D,20150115,000000,8.86,8.86,8.36,8.38,313727,0
+AAOI.US,D,20150116,000000,8.35,8.7,8.17,8.59,210743,0
+AAOI.US,D,20150120,000000,8.6,8.69,8.38,8.6,176481,0
+AAOI.US,D,20150121,000000,8.65,8.89,8.56,8.72,139761,0
+AAOI.US,D,20150122,000000,8.79,9.06,8.612,8.98,181738,0
+AAOI.US,D,20150123,000000,9,9.4699,8.96,9.2,187680,0
+AAOI.US,D,20150126,000000,9.21,9.52,9.09,9.25,174170,0
+AAOI.US,D,20150127,000000,9.12,9.49,9.05,9.41,194788,0
+AAOI.US,D,20150128,000000,9.38,9.38,8.94,9.09,324224,0
+AAOI.US,D,20150129,000000,9.16,9.3,8.9,9.2,246246,0
+AAOI.US,D,20150130,000000,9.17,9.28,8.86,8.94,138236,0
+AAOI.US,D,20150202,000000,8.97,8.97,8.63,8.71,132924,0
+AAOI.US,D,20150203,000000,8.76,9.16,8.76,9.02,206694,0
+AAOI.US,D,20150204,000000,9.03,9.3,8.78,9.15,161373,0
+AAOI.US,D,20150205,000000,9.2,9.48,9.1,9.37,110266,0
+AAOI.US,D,20150206,000000,9.36,9.71,9.36,9.6,111781,0
+AAOI.US,D,20150209,000000,9.53,9.89,9.43,9.85,90616,0
+AAOI.US,D,20150210,000000,9.88,10.29,9.64,10.2,167107,0
+AAOI.US,D,20150211,000000,10.15,10.36,9.97,10.21,162936,0
+AAOI.US,D,20150212,000000,10.37,10.775,10.105,10.2,310569,0
+AAOI.US,D,20150213,000000,10.17,10.36,10.02,10.15,143804,0
+AAOI.US,D,20150217,000000,10.1,10.375,10.08,10.25,215888,0
+AAOI.US,D,20150218,000000,10.23,10.31,10.11,10.17,107238,0
+AAOI.US,D,20150219,000000,10.05,10.29,10.05,10.21,153149,0
+AAOI.US,D,20150220,000000,10.22,10.3,10.11,10.22,93711,0
+AAOI.US,D,20150223,000000,10.21,10.235,9.97,10.06,216182,0
+AAOI.US,D,20150224,000000,10.03,10.74,9.83,10.35,304002,0
+AAOI.US,D,20150225,000000,10.81,10.81,9.98,10.51,316599,0
+AAOI.US,D,20150226,000000,10.65,12.3,10.6,11.82,1558244,0
+AAOI.US,D,20150227,000000,11.71,12.66,11.55,12.48,457613,0
+AAOI.US,D,20150302,000000,12.5,13.35,12.45,13.27,665500,0
+AAOI.US,D,20150303,000000,13.18,13.46,12.98,13.02,490400,0
+AAOI.US,D,20150304,000000,12.99,12.99,12.53,12.88,303000,0
+AAOI.US,D,20150305,000000,12.96,13.1,12.67,12.74,260500,0
+AAOI.US,D,20150306,000000,12.72,12.97,12.39,12.41,266700,0
+AAOI.US,D,20150309,000000,12.48,12.48,11.87,12,198100,0
+AAOI.US,D,20150310,000000,11.91,12.28,11.9,12.12,140600,0
+AAOI.US,D,20150311,000000,12.08,12.43,11.9,12.34,169700,0
+AAOI.US,D,20150312,000000,12.39,12.98,12.33,12.95,238000,0
+AAOI.US,D,20150313,000000,12.85,13.13,12.56,12.98,293600,0
+AAOI.US,D,20150316,000000,13.01,13.09,12.5,12.73,238900,0
+AAOI.US,D,20150317,000000,12.69,13,12.5,12.85,140700,0
+AAOI.US,D,20150318,000000,12.76,13.4,12.67,13.27,226000,0
+AAOI.US,D,20150319,000000,13.3,13.93,13.14,13.78,239700,0
+AAOI.US,D,20150320,000000,13.89,14.01,13.53,13.8,244300,0
+AAOI.US,D,20150323,000000,13.85,14.46,13.77,13.95,232100,0
+AAOI.US,D,20150324,000000,14,14.22,13.9,14.08,148900,0
+AAOI.US,D,20150325,000000,14.1,14.16,13.69,13.71,146800,0
+AAOI.US,D,20150326,000000,13.71,13.72,13.12,13.32,241900,0
+AAOI.US,D,20150327,000000,13.27,13.38,12.85,13.19,133500,0
+AAOI.US,D,20150330,000000,13.32,14.05,13.27,13.89,183100,0
+AAOI.US,D,20150331,000000,13.85,13.99,13.67,13.88,184500,0
+AAOI.US,D,20150401,000000,13.83,13.89,13.16,13.43,192700,0
+AAOI.US,D,20150402,000000,13.4,13.79,13.16,13.46,178600,0
+AAOI.US,D,20150406,000000,13.46,13.79,13,13.69,140400,0
+AAOI.US,D,20150407,000000,13.7,13.87,13.15,13.19,180620,0
+AAOI.US,D,20150408,000000,13.24,13.55,13.2,13.28,118100,0
+AAOI.US,D,20150409,000000,13.3,13.72,13.3,13.7,300749,0
+AAOI.US,D,20150410,000000,13.75,13.75,13.26,13.45,204200,0
+AAOI.US,D,20150413,000000,13.45,13.45,13.15,13.19,104900,0
+AAOI.US,D,20150414,000000,13.24,13.46,12.75,13.02,529600,0
+AAOI.US,D,20150415,000000,13.09,13.85,13.05,13.61,220610,0
+AAOI.US,D,20150416,000000,13.75,14.73,13.63,14.53,299367,0
+AAOI.US,D,20150417,000000,14.52,15.25,14.41,14.76,557000,0
+AAOI.US,D,20150420,000000,14.75,15.04,14.6,14.76,219142,0
+AAOI.US,D,20150421,000000,14.88,14.97,14.72,14.97,197026,0
+AAOI.US,D,20150422,000000,14.87,14.97,14.26,14.6,157480,0
+AAOI.US,D,20150423,000000,14.58,15.03,14.42,15,115300,0
+AAOI.US,D,20150424,000000,14.96,15.09,14.58,14.85,122500,0
+AAOI.US,D,20150427,000000,14.82,15.25,14.78,14.87,163100,0
+AAOI.US,D,20150428,000000,14.64,15.15,14.64,15.1,146900,0
+AAOI.US,D,20150429,000000,14.94,15.47,14.79,15.01,194900,0
+AAOI.US,D,20150430,000000,14.73,14.75,13.75,14.28,614900,0
+AAOI.US,D,20150501,000000,14.14,14.43,13.42,13.61,395400,0
+AAOI.US,D,20150504,000000,13.58,14.25,13.36,13.67,166200,0
+AAOI.US,D,20150505,000000,13.71,14.07,13.21,13.44,252900,0
+AAOI.US,D,20150506,000000,13.52,13.69,13.283,13.65,234831,0
+AAOI.US,D,20150507,000000,13.67,13.89,13.5,13.85,170432,0
+AAOI.US,D,20150508,000000,14.5,15.4,14,15.14,566600,0
+AAOI.US,D,20150511,000000,15.06,15.25,14.42,14.78,170600,0
+AAOI.US,D,20150512,000000,14.71,14.89,14.37,14.81,141546,0
+AAOI.US,D,20150513,000000,14.85,15.03,14.42,14.68,136700,0
+AAOI.US,D,20150514,000000,14.85,14.92,14.63,14.72,131800,0
+AAOI.US,D,20150515,000000,14.64,14.85,14.19,14.52,124348,0
+AAOI.US,D,20150518,000000,14.48,14.95,14.46,14.8,166577,0
+AAOI.US,D,20150519,000000,14.67,14.89,14.47,14.53,90300,0
+AAOI.US,D,20150520,000000,14.65,15.16,14.53,15.16,220400,0
+AAOI.US,D,20150521,000000,15.12,15.64,15.11,15.62,295000,0
+AAOI.US,D,20150522,000000,15.68,16.96,15.45,16.67,613200,0
+AAOI.US,D,20150526,000000,17.31,19.35,16.39,19.18,1412115,0
+AAOI.US,D,20150527,000000,19,19,18.06,18.77,577100,0
+AAOI.US,D,20150528,000000,18.65,18.95,17.33,18.01,432119,0
+AAOI.US,D,20150529,000000,18.05,18.68,17.74,17.86,279300,0
+AAOI.US,D,20150601,000000,17.79,18.25,17.36,17.85,294300,0
+AAOI.US,D,20150602,000000,17.74,18.39,17.63,18.16,297902,0
+AAOI.US,D,20150603,000000,18.17,18.73,18.01,18.6,262300,0
+AAOI.US,D,20150604,000000,18.47,18.55,17.42,17.67,331400,0
+AAOI.US,D,20150605,000000,17.67,18.22,17.22,18.21,188900,0
+AAOI.US,D,20150608,000000,18.12,18.44,17.52,17.69,194000,0
+AAOI.US,D,20150609,000000,17.77,17.89,17.1,17.54,166317,0
+AAOI.US,D,20150610,000000,17.64,18.42,17.52,18.29,239618,0
+AAOI.US,D,20150611,000000,18.25,18.63,18.02,18.31,143985,0
+AAOI.US,D,20150612,000000,18.33,18.59,18.05,18.43,119000,0
+AAOI.US,D,20150615,000000,18.37,19.28,17.93,19.05,327900,0
+AAOI.US,D,20150616,000000,19.02,19.25,18.55,18.86,170400,0
+AAOI.US,D,20150617,000000,19.04,19.18,18.42,18.66,150300,0
+AAOI.US,D,20150618,000000,18.76,19.1,18.59,18.99,267400,0
+AAOI.US,D,20150619,000000,18.74,18.89,17.05,18.36,607500,0
+AAOI.US,D,20150622,000000,18.77,18.79,17.52,18.01,251100,0
+AAOI.US,D,20150623,000000,18.47,18.47,17.93,17.99,104881,0
+AAOI.US,D,20150624,000000,18.44,19.99,18.29,19.2,1158500,0
+AAOI.US,D,20150625,000000,19.11,19.62,18.55,19.13,274800,0
+AAOI.US,D,20150626,000000,19.18,19.76,18.16,18.71,557100,0
+AAOI.US,D,20150629,000000,18.56,18.56,17.18,17.33,259400,0
+AAOI.US,D,20150630,000000,17.5,18.025,17.22,17.36,149025,0
+AAOI.US,D,20150701,000000,17.59,18.07,17.24,18.07,296600,0
+AAOI.US,D,20150702,000000,17.96,17.96,17.02,17.06,326500,0
+AAOI.US,D,20150706,000000,16.8,17.59,16.68,17.06,166000,0
+AAOI.US,D,20150707,000000,17.15,17.43,15.88,17.19,314100,0
+AAOI.US,D,20150708,000000,17.05,17.05,15.8,16.05,250600,0
+AAOI.US,D,20150709,000000,16.28,16.56,15.54,16.19,193800,0
+AAOI.US,D,20150710,000000,16.51,17.07,16.35,16.91,235000,0
+AAOI.US,D,20150713,000000,19.26,20.93,18.63,19.96,1830100,0
+AAOI.US,D,20150714,000000,19.85,20.33,19.335,19.7,456453,0
+AAOI.US,D,20150715,000000,19.7,19.85,19.29,19.53,251921,0
+AAOI.US,D,20150716,000000,19.3,19.54,18.83,19.28,498900,0
+AAOI.US,D,20150717,000000,19.34,19.52,19.06,19.28,355400,0
+AAOI.US,D,20150720,000000,19.25,19.59,18.07,18.58,270700,0
+AAOI.US,D,20150721,000000,18.51,18.93,18.23,18.67,176600,0
+AAOI.US,D,20150722,000000,18.51,18.81,17.95,18.31,171500,0
+AAOI.US,D,20150723,000000,18.36,19,18.36,18.72,299100,0
+AAOI.US,D,20150724,000000,18.71,18.92,18.4,18.55,198100,0
+AAOI.US,D,20150727,000000,18.27,18.59,18,18.24,257700,0
+AAOI.US,D,20150728,000000,18.41,18.46,17.43,18.42,209800,0
+AAOI.US,D,20150729,000000,18.44,18.47,18.02,18.2,151900,0
+AAOI.US,D,20150730,000000,18.15,18.68,18.05,18.56,206500,0
+AAOI.US,D,20150731,000000,18.53,19.83,18.51,19.45,361300,0
+AAOI.US,D,20150803,000000,19.59,19.79,18.6,19.02,291709,0
+AAOI.US,D,20150804,000000,18.98,19.2,18.53,18.73,250300,0
+AAOI.US,D,20150805,000000,19.1,19.55,18.86,19,435800,0
+AAOI.US,D,20150806,000000,19.95,21.56,19.7,20.95,1646514,0
+AAOI.US,D,20150807,000000,20.71,21.87,20.41,21.85,582000,0
+AAOI.US,D,20150810,000000,21.87,22.23,21.41,21.99,521100,0
+AAOI.US,D,20150811,000000,21.65,22.36,21.3,22.1,817015,0
+AAOI.US,D,20150812,000000,21.8,22.49,21.55,22.38,489300,0
+AAOI.US,D,20150813,000000,22.32,22.79,22.21,22.51,623900,0
+AAOI.US,D,20150814,000000,22.38,22.76,21.75,22.11,326100,0
+AAOI.US,D,20150817,000000,21.96,22.7,21.5,21.87,1875800,0
+AAOI.US,D,20150818,000000,22,22.29,21.77,21.83,405400,0
+AAOI.US,D,20150819,000000,21.63,22,21.24,21.72,338900,0
+AAOI.US,D,20150820,000000,21.44,21.6,20.31,20.33,402100,0
+AAOI.US,D,20150821,000000,19.8,20.23,19.58,19.89,458100,0
+AAOI.US,D,20150824,000000,18.56,19.93,17.99,19.06,771895,0
+AAOI.US,D,20150825,000000,19.62,19.99,19.05,19.18,431900,0
+AAOI.US,D,20150826,000000,19.55,19.73,18.94,19.7,434500,0
+AAOI.US,D,20150827,000000,19.79,20.76,19.6,20.49,351100,0
+AAOI.US,D,20150828,000000,20.48,21.6,20.45,21.11,314600,0
+AAOI.US,D,20150831,000000,21,21.21,20.51,20.61,422900,0
+AAOI.US,D,20150901,000000,20.13,20.5,19.51,19.67,335200,0
+AAOI.US,D,20150902,000000,20.04,20.48,19.68,20.47,295900,0
+AAOI.US,D,20150903,000000,20.48,20.64,20.29,20.51,210200,0
+AAOI.US,D,20150904,000000,20.23,20.55,20.09,20.17,217600,0
+AAOI.US,D,20150908,000000,20.69,22.2,20.51,21.66,436600,0
+AAOI.US,D,20150909,000000,22,22.4,20.66,20.77,363800,0
+AAOI.US,D,20150910,000000,20.72,21.59,20.63,21.26,223761,0
+AAOI.US,D,20150911,000000,21,21.16,19.77,20.32,354300,0
+AAOI.US,D,20150914,000000,20.04,20.2,18.64,18.86,665300,0
+AAOI.US,D,20150915,000000,18.86,19.13,18.64,19.01,352400,0
+AAOI.US,D,20150916,000000,19.17,20.3,19.13,19.89,313300,0
+AAOI.US,D,20150917,000000,19.82,20.09,19.53,19.57,239217,0
+AAOI.US,D,20150918,000000,19.22,19.72,19.05,19.54,614400,0
+AAOI.US,D,20150921,000000,19.62,19.8,18.87,19.72,275100,0
+AAOI.US,D,20150922,000000,19.39,19.48,18.71,18.9,217600,0
+AAOI.US,D,20150923,000000,18.98,19.32,18.55,18.78,202700,0
+AAOI.US,D,20150924,000000,18.63,18.72,18.25,18.64,236927,0
+AAOI.US,D,20150925,000000,18.89,19.12,17.5,17.64,386200,0
+AAOI.US,D,20150928,000000,17.49,17.74,17.2,17.62,308919,0
+AAOI.US,D,20150929,000000,17.69,18.2,16.67,16.89,366200,0
+AAOI.US,D,20150930,000000,17.1,18.92,16.89,18.78,469400,0
+AAOI.US,D,20151001,000000,18.74,18.79,17.7,18.04,348600,0
+AAOI.US,D,20151002,000000,17.94,18.26,17.64,18.17,154700,0
+AAOI.US,D,20151005,000000,18.44,19.45,18.4,19.44,233334,0
+AAOI.US,D,20151006,000000,19.47,19.92,18.7,19.08,124300,0
+AAOI.US,D,20151007,000000,19.29,19.83,18.86,19.81,204100,0
+AAOI.US,D,20151008,000000,19.67,20.35,19.28,20.31,197700,0
+AAOI.US,D,20151009,000000,20.29,20.61,20.04,20.1,206700,0
+AAOI.US,D,20151012,000000,19.57,19.57,17.6,18.94,698159,0
+AAOI.US,D,20151013,000000,18.8,18.91,18.31,18.37,256400,0
+AAOI.US,D,20151014,000000,18.32,18.42,17.16,17.24,363000,0
+AAOI.US,D,20151015,000000,17.86,18.94,17.4,18.91,251600,0
+AAOI.US,D,20151016,000000,18.87,18.87,18.07,18.58,178700,0
+AAOI.US,D,20151019,000000,18.43,18.57,17.51,17.9,263500,0
+AAOI.US,D,20151020,000000,17.94,18.28,17.7,18.24,236658,0
+AAOI.US,D,20151021,000000,18.38,18.65,17.88,17.94,171900,0
+AAOI.US,D,20151022,000000,18.19,19.66,17.86,19.38,483900,0
+AAOI.US,D,20151023,000000,19.53,19.95,19.06,19.76,370000,0
+AAOI.US,D,20151026,000000,19.62,20,19.53,19.81,240500,0
+AAOI.US,D,20151027,000000,19.73,20.67,19.47,20.45,512100,0
+AAOI.US,D,20151028,000000,20.38,21.59,20.15,21.3,580500,0
+AAOI.US,D,20151029,000000,20.74,21,20.24,20.41,428700,0
+AAOI.US,D,20151030,000000,20.44,20.75,19.83,20.62,261400,0
+AAOI.US,D,20151102,000000,20.62,21.18,20.09,20.33,550900,0
+AAOI.US,D,20151103,000000,20.39,20.91,20.13,20.43,312800,0
+AAOI.US,D,20151104,000000,20.1,20.215,17.75,18.31,1261200,0
+AAOI.US,D,20151105,000000,18.22,18.73,17.32,17.73,732200,0
+AAOI.US,D,20151106,000000,17.69,20.2,16.94,17.63,1311600,0
+AAOI.US,D,20151109,000000,17.43,17.58,16.6,16.76,549815,0
+AAOI.US,D,20151110,000000,16.74,16.97,16.51,16.91,470700,0
+AAOI.US,D,20151111,000000,17.02,17.4,16.75,16.76,277300,0
+AAOI.US,D,20151112,000000,16.59,16.71,15.99,16.11,380700,0
+AAOI.US,D,20151113,000000,16.06,16.7,15.73,16.6,568700,0
+AAOI.US,D,20151116,000000,16.67,17.19,16.35,16.93,421100,0
+AAOI.US,D,20151117,000000,17.03,17.15,16.19,16.68,477800,0
+AAOI.US,D,20151118,000000,16.7,16.7,16.12,16.64,389700,0
+AAOI.US,D,20151119,000000,17.32,18,17.21,17.33,434900,0
+AAOI.US,D,20151120,000000,17.39,18.25,17.32,17.96,425100,0
+AAOI.US,D,20151123,000000,17.86,18.62,17.77,18.56,440800,0
+AAOI.US,D,20151124,000000,18.37,18.88,18.34,18.52,224500,0
+AAOI.US,D,20151125,000000,18.46,18.58,18.14,18.38,159500,0
+AAOI.US,D,20151127,000000,18.46,18.75,18.11,18.56,129800,0
+AAOI.US,D,20151130,000000,18.72,18.87,18.38,18.75,232800,0
+AAOI.US,D,20151201,000000,18.78,18.85,18.13,18.83,337956,0
+AAOI.US,D,20151202,000000,18.71,18.9,18.37,18.49,192070,0
+AAOI.US,D,20151203,000000,18.5,18.8,17.75,17.82,282123,0
+AAOI.US,D,20151204,000000,17.83,18.11,17.51,17.98,279600,0
+AAOI.US,D,20151207,000000,17.97,17.97,17.33,17.43,224600,0
+AAOI.US,D,20151208,000000,17.09,17.38,16.79,17.23,333382,0
+AAOI.US,D,20151209,000000,17.13,17.71,17,17.47,259900,0
+AAOI.US,D,20151210,000000,17.37,17.45,16.95,17.17,157100,0
+AAOI.US,D,20151211,000000,16.84,17.06,16.57,16.73,213400,0
+AAOI.US,D,20151214,000000,16.8,17.29,16.56,17.01,255279,0
+AAOI.US,D,20151215,000000,17.18,17.18,16.5,16.77,233500,0
+AAOI.US,D,20151216,000000,16.81,17.1,16.63,16.91,201000,0
+AAOI.US,D,20151217,000000,16.93,17.16,16.84,16.87,244900,0
+AAOI.US,D,20151218,000000,16.77,17.06,16.67,16.92,303800,0
+AAOI.US,D,20151221,000000,17.14,17.36,16.85,17,263100,0
+AAOI.US,D,20151222,000000,17.01,17.13,16.62,16.92,155921,0
+AAOI.US,D,20151223,000000,16.99,17.25,16.92,17.12,188500,0
+AAOI.US,D,20151224,000000,17.18,17.73,17.09,17.58,149318,0
+AAOI.US,D,20151228,000000,17.52,17.6,16.95,17.56,230611,0
+AAOI.US,D,20151229,000000,17.66,18.09,17.56,18.04,199299,0
+AAOI.US,D,20151230,000000,17.97,18.26,17.8,17.8,110610,0
+AAOI.US,D,20151231,000000,17.72,17.74,17.15,17.16,86932,0
+AAOI.US,D,20160104,000000,16.96,17.1,16.28,16.29,362323,0
+AAOI.US,D,20160105,000000,16.3,16.36,15.6,16.08,293961,0
+AAOI.US,D,20160106,000000,15.7,16.11,15.688,16.05,231829,0
+AAOI.US,D,20160107,000000,15.48,16.03,14.92,15.29,334200,0
+AAOI.US,D,20160108,000000,15.42,15.69,14.65,14.79,196306,0
+AAOI.US,D,20160111,000000,14.93,15.12,14.36,14.71,239839,0
+AAOI.US,D,20160112,000000,14.93,15.1,14.31,14.93,183729,0
+AAOI.US,D,20160113,000000,15.05,15.1601,13.8,13.97,219745,0
+AAOI.US,D,20160114,000000,14.05,14.53,13.62,14.16,232946,0
+AAOI.US,D,20160115,000000,13.64,13.83,12.94,13.42,186892,0
+AAOI.US,D,20160119,000000,13.6,13.82,12.15,12.61,472100,0
+AAOI.US,D,20160120,000000,12.37,12.61,11.34,12.36,488213,0
+AAOI.US,D,20160121,000000,12.43,13.05,12.22,12.93,189936,0
+AAOI.US,D,20160122,000000,13.25,14.283,13.08,13.89,307997,0
+AAOI.US,D,20160125,000000,13.81,14.25,13.14,13.31,168139,0
+AAOI.US,D,20160126,000000,13.49,15.41,13.375,15.14,458869,0
+AAOI.US,D,20160127,000000,15.47,16.39,15.245,16.26,491719,0
+AAOI.US,D,20160128,000000,16.5,17.05,15.93,16.27,545646,0
+AAOI.US,D,20160129,000000,16.26,16.66,15.87,16.35,178939,0
+AAOI.US,D,20160201,000000,15.9,16.01,15.5,15.97,238851,0
+AAOI.US,D,20160202,000000,15.65,15.8,15.26,15.41,234042,0
+AAOI.US,D,20160203,000000,15.7,15.7,15.02,15.42,165704,0
+AAOI.US,D,20160204,000000,15.3,16.38,15.3,16.15,194551,0
+AAOI.US,D,20160205,000000,16.07,16.14,15.43,15.45,163824,0
+AAOI.US,D,20160208,000000,15.22,15.22,13.96,14.69,318380,0
+AAOI.US,D,20160209,000000,14.44,15.55,14.2901,14.53,333710,0
+AAOI.US,D,20160210,000000,14.61,15.26,14.16,14.54,335808,0
+AAOI.US,D,20160211,000000,14.16,14.62,13.83,14.55,195244,0
+AAOI.US,D,20160212,000000,14.65,15.34,14.44,15.3,131334,0
+AAOI.US,D,20160216,000000,15.52,16.089,15.31,15.98,200691,0
+AAOI.US,D,20160217,000000,16.17,17.11,16.17,16.43,337679,0
+AAOI.US,D,20160218,000000,16.6,16.67,15.73,16.47,157423,0
+AAOI.US,D,20160219,000000,16.26,16.47,15.91,15.98,190604,0
+AAOI.US,D,20160222,000000,16.24,16.57,16.01,16.32,104813,0
+AAOI.US,D,20160223,000000,16.3,16.78,16.071,16.45,198179,0
+AAOI.US,D,20160224,000000,16.17,16.2799,15.6,15.97,221517,0
+AAOI.US,D,20160225,000000,16,17,15.01,16.89,934576,0
+AAOI.US,D,20160226,000000,17,18.96,16.58,18.22,516364,0
+AAOI.US,D,20160229,000000,18.23,18.75,17.1409,17.99,229917,0
+AAOI.US,D,20160301,000000,18.17,18.42,17.7,18.33,242620,0
+AAOI.US,D,20160302,000000,18.32,18.5,18.12,18.29,204200,0
+AAOI.US,D,20160303,000000,18.29,18.57,18.01,18.32,129417,0
+AAOI.US,D,20160304,000000,18.27,18.79,17.96,18.24,189639,0
+AAOI.US,D,20160307,000000,18.15,18.48,17.89,18.12,172614,0
+AAOI.US,D,20160308,000000,17.84,17.84,16.96,16.99,136816,0
+AAOI.US,D,20160309,000000,17.14,17.22,16.77,17.02,142313,0
+AAOI.US,D,20160310,000000,17.05,17.27,16.7,17.04,151625,0
+AAOI.US,D,20160311,000000,17.54,17.63,17.18,17.61,103789,0
+AAOI.US,D,20160314,000000,17.57,18.09,17.44,17.45,163059,0
+AAOI.US,D,20160315,000000,17.23,17.33,16.81,16.91,148349,0
+AAOI.US,D,20160316,000000,16.83,17.4999,16.5,17.4,175116,0
+AAOI.US,D,20160317,000000,17.29,17.94,17.19,17.65,160248,0
+AAOI.US,D,20160318,000000,17.76,17.93,17.32,17.56,194019,0
+AAOI.US,D,20160321,000000,17.53,17.91,17.45,17.46,159976,0
+AAOI.US,D,20160322,000000,17.28,17.32,15.81,16.16,540551,0
+AAOI.US,D,20160323,000000,16.16,16.83,15.79,16.02,506011,0
+AAOI.US,D,20160324,000000,15.89,16.13,15.4,15.79,375781,0
+AAOI.US,D,20160328,000000,15.9,15.98,15.11,15.2,215868,0
+AAOI.US,D,20160329,000000,15.1,15.2,14.64,15.05,500770,0
+AAOI.US,D,20160330,000000,15.3,15.55,15.14,15.27,395188,0
+AAOI.US,D,20160331,000000,15.21,15.25,14.71,14.91,210048,0
+AAOI.US,D,20160401,000000,14.72,15.38,14.69,15.04,167248,0
+AAOI.US,D,20160404,000000,15.05,15.54,14.83,15.09,212004,0
+AAOI.US,D,20160405,000000,14.89,15.18,14.26,14.74,252820,0
+AAOI.US,D,20160406,000000,14.8,15.13,14.27,14.88,149344,0
+AAOI.US,D,20160407,000000,14.74,15.03,14.53,14.7,156307,0
+AAOI.US,D,20160408,000000,15.05,15.86,14.82,15.73,352995,0
+AAOI.US,D,20160411,000000,15.82,16.44,15.58,15.91,249355,0
+AAOI.US,D,20160412,000000,16,16.0183,15.23,15.42,227022,0
+AAOI.US,D,20160413,000000,15.58,16.31,15.51,16.04,241061,0
+AAOI.US,D,20160414,000000,16.1,16.48,15.92,16.25,113701,0
+AAOI.US,D,20160415,000000,16.18,16.18,15.76,15.82,113045,0
+AAOI.US,D,20160418,000000,15.79,16.11,15.64,16.11,130039,0
+AAOI.US,D,20160419,000000,12.74,12.86,11.61,11.72,4909189,0
+AAOI.US,D,20160420,000000,11.7,11.82,11.25,11.38,1050591,0
+AAOI.US,D,20160421,000000,11.54,11.54,11.01,11.01,515958,0
+AAOI.US,D,20160422,000000,11.05,11.6,11.05,11.59,473136,0
+AAOI.US,D,20160425,000000,11.51,11.53,11.05,11.08,359219,0
+AAOI.US,D,20160426,000000,11.15,11.15,10.65,10.92,663417,0
+AAOI.US,D,20160427,000000,10.9,11.5,10.82,11.44,304390,0
+AAOI.US,D,20160428,000000,11.31,11.78,11.22,11.32,495848,0
+AAOI.US,D,20160429,000000,11.31,11.475,11,11.2,483111,0
+AAOI.US,D,20160502,000000,11.21,11.37,10.76,11.12,470661,0
+AAOI.US,D,20160503,000000,11.04,11.215,10.56,10.65,379830,0
+AAOI.US,D,20160504,000000,10.64,10.92,10.54,10.61,344472,0
+AAOI.US,D,20160505,000000,10.65,10.87,10.35,10.61,287508,0
+AAOI.US,D,20160506,000000,10.58,10.7,10.34,10.56,250418,0
+AAOI.US,D,20160509,000000,10.6,10.725,10.26,10.26,398558,0
+AAOI.US,D,20160510,000000,8.9,9.14,8.08,8.49,1819941,0
+AAOI.US,D,20160511,000000,8.45,9.24,8.435,9.14,901732,0
+AAOI.US,D,20160512,000000,9.08,9.34,8.74,8.84,746983,0
+AAOI.US,D,20160513,000000,8.84,9.48,8.815,9.15,501256,0
+AAOI.US,D,20160516,000000,9.15,9.6,9.15,9.32,463585,0
+AAOI.US,D,20160517,000000,9.29,9.555,9.17,9.23,342563,0
+AAOI.US,D,20160518,000000,9.12,9.6,9.12,9.37,325366,0
+AAOI.US,D,20160519,000000,9.23,9.505,8.7,8.8,438329,0
+AAOI.US,D,20160520,000000,8.88,9.19,8.84,9.12,289167,0
+AAOI.US,D,20160523,000000,9.19,10.117,9.16,9.97,442824,0
+AAOI.US,D,20160524,000000,10,10.35,9.78,10.2,441911,0
+AAOI.US,D,20160525,000000,10.18,10.265,9.795,10.11,375861,0
+AAOI.US,D,20160526,000000,10.11,10.355,10.05,10.2,325330,0
+AAOI.US,D,20160527,000000,10.13,10.295,9.85,10.18,329355,0
+AAOI.US,D,20160531,000000,10.35,10.76,10.3,10.55,365055,0
+AAOI.US,D,20160601,000000,10.5,10.7,10.28,10.47,618442,0
+AAOI.US,D,20160602,000000,10.6,11.1705,10.56,11.04,378164,0
+AAOI.US,D,20160603,000000,10.95,11.135,10.61,10.96,366655,0
+AAOI.US,D,20160606,000000,10.94,11.55,10.94,11.41,440520,0
+AAOI.US,D,20160607,000000,11.36,11.64,11.25,11.41,226813,0
+AAOI.US,D,20160608,000000,11.33,11.54,11.29,11.44,276827,0
+AAOI.US,D,20160609,000000,11.38,11.525,10.63,10.76,289522,0
+AAOI.US,D,20160610,000000,10.65,10.8975,10.12,10.26,401980,0
+AAOI.US,D,20160613,000000,10.17,10.55,9.9,9.95,293839,0
+AAOI.US,D,20160614,000000,9.87,10.33,9.78,9.95,336148,0
+AAOI.US,D,20160615,000000,9.9,10.54,9.86,10.19,267652,0
+AAOI.US,D,20160616,000000,10.14,10.19,9.8,10.15,471292,0
+AAOI.US,D,20160617,000000,10.25,10.26,9.85,9.87,378544,0
+AAOI.US,D,20160620,000000,10.28,10.67,10.17,10.2,308173,0
+AAOI.US,D,20160621,000000,10.25,10.265,9.92,10.1,135242,0
+AAOI.US,D,20160622,000000,10.1,10.35,10.06,10.3025,250039,0
+AAOI.US,D,20160623,000000,10.39,10.53,10.29,10.51,206570,0
+AAOI.US,D,20160624,000000,9.86,9.9658,9.7,9.83,240338,0
+AAOI.US,D,20160627,000000,9.77,9.77,9.07,9.2,416127,0
+AAOI.US,D,20160628,000000,9.53,9.92,9.52,9.9,179672,0
+AAOI.US,D,20160629,000000,10.18,10.4886,10,10.4,183070,0
+AAOI.US,D,20160630,000000,10.44,11.17,10.44,11.15,380384,0
+AAOI.US,D,20160701,000000,11.1,11.5,10.96,11.22,162909,0
+AAOI.US,D,20160705,000000,11.07,11.07,10.37,10.6,265718,0
+AAOI.US,D,20160706,000000,10.44,11.005,10.34,10.77,278915,0
+AAOI.US,D,20160707,000000,10.82,11.2,10.82,11.1,159746,0
+AAOI.US,D,20160708,000000,11.2,11.48,11.19,11.29,206293,0
+AAOI.US,D,20160711,000000,11.49,11.53,10.86,11.07,440595,0
+AAOI.US,D,20160712,000000,11.24,11.6,10.78,11.56,296372,0
+AAOI.US,D,20160713,000000,11.62,11.79,11.52,11.58,184540,0
+AAOI.US,D,20160714,000000,11.71,11.785,11.451,11.56,203684,0
+AAOI.US,D,20160715,000000,11.65,11.88,11.384,11.76,201639,0
+AAOI.US,D,20160718,000000,11.9,12.05,11.66,11.76,193937,0
+AAOI.US,D,20160719,000000,11.73,11.78,11.5,11.51,84401,0
+AAOI.US,D,20160720,000000,11.94,11.95,11.51,11.86,217335,0
+AAOI.US,D,20160721,000000,11.86,12.21,11.7512,12.06,212195,0
+AAOI.US,D,20160722,000000,12.11,12.27,12.02,12.24,142649,0
+AAOI.US,D,20160725,000000,12.27,12.49,12.165,12.33,177215,0
+AAOI.US,D,20160726,000000,12.36,12.79,12.36,12.67,235876,0
+AAOI.US,D,20160727,000000,13.31,13.52,12.51,12.74,171862,0
+AAOI.US,D,20160728,000000,12.6,12.78,12.22,12.23,169097,0
+AAOI.US,D,20160729,000000,12.23,12.28,11.77,11.84,254354,0
+AAOI.US,D,20160801,000000,11.75,12.21,11.75,12.1,346076,0
+AAOI.US,D,20160802,000000,12.12,12.3,11.6,11.64,175108,0
+AAOI.US,D,20160803,000000,11.79,12.365,11.67,12.27,221648,0
+AAOI.US,D,20160804,000000,12.28,12.889,12.28,12.82,322655,0
+AAOI.US,D,20160805,000000,14.66,15.25,14.02,14.79,1421124,0
+AAOI.US,D,20160808,000000,14.79,14.94,14.2,14.29,291890,0
+AAOI.US,D,20160809,000000,14.25,14.41,13.93,13.97,344202,0
+AAOI.US,D,20160810,000000,14.09,14.09,13.46,13.6,260088,0
+AAOI.US,D,20160811,000000,13.74,13.82,13.47,13.55,339125,0
+AAOI.US,D,20160812,000000,13.58,14.05,13.43,14.01,435664,0
+AAOI.US,D,20160815,000000,14.05,14.18,13.85,14.02,209142,0
+AAOI.US,D,20160816,000000,14.02,14.18,13.92,14,214827,0
+AAOI.US,D,20160817,000000,13.97,13.97,13.27,13.27,210668,0
+AAOI.US,D,20160818,000000,13.17,13.437,13.06,13.34,385181,0
+AAOI.US,D,20160819,000000,13.33,13.82,13.08,13.74,257886,0
+AAOI.US,D,20160822,000000,13.66,13.68,13.3422,13.64,87280,0
+AAOI.US,D,20160823,000000,13.82,14.19,13.74,14.02,146725,0
+AAOI.US,D,20160824,000000,13.97,14.2279,13.86,13.88,130668,0
+AAOI.US,D,20160825,000000,15.35,16.43,14.66,16.13,1662679,0
+AAOI.US,D,20160826,000000,16,16.42,15.59,16.37,569344,0
+AAOI.US,D,20160829,000000,16.47,17.17,16.09,16.85,595938,0
+AAOI.US,D,20160830,000000,15.93,17.08,15.93,16.99,225064,0
+AAOI.US,D,20160831,000000,17.06,17.25,16.67,16.85,332259,0
+AAOI.US,D,20160901,000000,16.94,17.45,16.64,17.14,235097,0
+AAOI.US,D,20160902,000000,17.36,17.85,17.17,17.51,325700,0
+AAOI.US,D,20160906,000000,17.39,17.64,17.04,17.41,186806,0
+AAOI.US,D,20160907,000000,21.15,21.18,19.58,19.86,1598477,0
+AAOI.US,D,20160908,000000,20.4,20.4,19.64,20.02,478850,0
+AAOI.US,D,20160909,000000,20.1,20.53,19.57,19.63,427512,0
+AAOI.US,D,20160912,000000,19.31,20.63,18.7,20.42,745602,0
+AAOI.US,D,20160913,000000,20.07,20.46,19.67,20.3,346234,0
+AAOI.US,D,20160914,000000,20.23,21.72,20.05,21.6,784611,0
+AAOI.US,D,20160915,000000,21.64,22.32,21.31,21.65,538796,0
+AAOI.US,D,20160916,000000,21.41,21.75,20.91,21.7,407832,0
+AAOI.US,D,20160919,000000,21.81,22.3,21.66,22.03,385341,0
+AAOI.US,D,20160920,000000,22.1,22.18,20.65,21.26,584517,0
+AAOI.US,D,20160921,000000,21.32,21.81,21.2,21.76,480817,0
+AAOI.US,D,20160922,000000,22,22.47,20.63,20.84,671669,0
+AAOI.US,D,20160923,000000,20.76,21.54,20.7,21.14,385695,0
+AAOI.US,D,20160926,000000,21.11,21.6,20.85,21.01,388867,0
+AAOI.US,D,20160927,000000,21.04,21.49,21.04,21.31,204964,0
+AAOI.US,D,20160928,000000,21.35,21.62,20.96,21.22,359328,0
+AAOI.US,D,20160929,000000,21.22,21.32,20.9,20.96,161068,0
+AAOI.US,D,20160930,000000,20.77,22.4,20.77,22.21,583601,0
+AAOI.US,D,20161003,000000,22,22.08,21.13,21.44,240540,0
+AAOI.US,D,20161004,000000,21.58,22.03,21.265,21.63,211914,0
+AAOI.US,D,20161005,000000,22.06,24.18,21.786,23.26,703449,0
+AAOI.US,D,20161006,000000,23.02,23.4,22.9101,23.05,281394,0
+AAOI.US,D,20161007,000000,23.05,23.1,22.62,22.72,138642,0
+AAOI.US,D,20161010,000000,23.04,23.35,22.93,23.15,174885,0
+AAOI.US,D,20161011,000000,23.08,23.2,21.82,22.04,323895,0
+AAOI.US,D,20161012,000000,22,22.0624,20.57,21.43,315864,0
+AAOI.US,D,20161013,000000,21.2,21.2,19.83,20.16,445026,0
+AAOI.US,D,20161014,000000,20.4,21.22,20.17,20.29,178805,0
+AAOI.US,D,20161017,000000,20.25,20.338,20,20.03,130751,0
+AAOI.US,D,20161018,000000,20.1,20.36,19.814,20.05,413156,0
+AAOI.US,D,20161019,000000,20.01,20.33,19.98,20.295,212368,0
+AAOI.US,D,20161020,000000,20.13,21.03,20.13,20.75,164073,0
+AAOI.US,D,20161021,000000,20.63,20.71,20.2197,20.565,161033,0
+AAOI.US,D,20161024,000000,20.72,21.61,20.662,21.59,215254,0
+AAOI.US,D,20161025,000000,21.52,21.6134,20.83,21.15,141797,0
+AAOI.US,D,20161026,000000,21.25,21.869,20.975,21.39,129005,0
+AAOI.US,D,20161027,000000,21.63,21.89,19.91,19.99,339757,0
+AAOI.US,D,20161028,000000,19.8,20.37,19.55,19.69,154889,0
+AAOI.US,D,20161031,000000,19.5,20.01,19.15,19.23,332700,0
+AAOI.US,D,20161101,000000,19.25,19.86,18.85,19.15,249185,0
+AAOI.US,D,20161102,000000,19.51,21.1,19.205,20.1,612534,0
+AAOI.US,D,20161103,000000,20.5,21.01,19.7168,20.85,505459,0
+AAOI.US,D,20161104,000000,23.3,23.3,20.63,21.65,1533549,0
+AAOI.US,D,20161107,000000,22.25,23.67,22.0544,23.5,877197,0
+AAOI.US,D,20161108,000000,23.18,23.37,22.01,22.76,693454,0
+AAOI.US,D,20161109,000000,22,23.78,21.66,23.55,437434,0
+AAOI.US,D,20161110,000000,23.62,24.0657,22.73,23.58,459049,0
+AAOI.US,D,20161111,000000,23.25,25.2,23.25,24.97,696311,0
+AAOI.US,D,20161114,000000,25.22,25.5,24.47,24.6,547699,0
+AAOI.US,D,20161115,000000,24.14,25.27,24.03,24.7,443248,0
+AAOI.US,D,20161116,000000,25.3,26.09,24.7,26.08,625294,0
+AAOI.US,D,20161117,000000,25.98,26.15,25.36,26.15,520867,0
+AAOI.US,D,20161118,000000,26.13,26.87,25.9,26.63,374336,0
+AAOI.US,D,20161121,000000,26.9,27.28,25.54,26.21,298603,0
+AAOI.US,D,20161122,000000,26.2,26.43,24.85,26,1476560,0
+AAOI.US,D,20161123,000000,25.85,25.85,24.85,25.15,550740,0
+AAOI.US,D,20161125,000000,25.14,25.5,25.0601,25.47,150013,0
+AAOI.US,D,20161128,000000,25.3,25.5701,24.92,25.14,214380,0
+AAOI.US,D,20161129,000000,25.07,25.41,24.95,25.04,297719,0
+AAOI.US,D,20161130,000000,25.18,25.6235,24.64,24.77,278082,0
+AAOI.US,D,20161201,000000,24.79,25.11,23.21,23.395,355394,0
+AAOI.US,D,20161202,000000,23.4,23.74,22.9035,23.27,445990,0
+AAOI.US,D,20161205,000000,23.27,24,23.14,23.9,379501,0
+AAOI.US,D,20161206,000000,23.93,23.93,22.92,23.4,274088,0
+AAOI.US,D,20161207,000000,23.65,24.55,23.63,24.39,548244,0
+AAOI.US,D,20161208,000000,24.5,25.33,24.3975,24.9,354693,0
+AAOI.US,D,20161209,000000,25.58,26.26,24.23,24.74,579398,0
+AAOI.US,D,20161212,000000,24.7,24.94,23.73,24.13,257463,0
+AAOI.US,D,20161213,000000,23.86,24.72,23.73,24.29,213912,0
+AAOI.US,D,20161214,000000,24.3,24.45,23.38,23.77,282180,0
+AAOI.US,D,20161215,000000,23.82,24.45,23.81,24.4,326308,0
+AAOI.US,D,20161216,000000,24.59,24.8499,24.03,24.68,432932,0
+AAOI.US,D,20161219,000000,24.75,25.52,24.75,24.96,315457,0
+AAOI.US,D,20161220,000000,25.17,25.2,24.24,24.42,219030,0
+AAOI.US,D,20161221,000000,24.49,24.96,24.23,24.74,146859,0
+AAOI.US,D,20161222,000000,24.78,25.45,24.33,24.84,190748,0
+AAOI.US,D,20161223,000000,24.73,25.1,24.34,24.82,199282,0
+AAOI.US,D,20161227,000000,24.95,25.45,24.63,24.71,242161,0
+AAOI.US,D,20161228,000000,24.9,24.93,24.31,24.39,239801,0
+AAOI.US,D,20161229,000000,24.41,24.9442,23.86,24.27,101234,0
+AAOI.US,D,20161230,000000,24.25,24.25,23.21,23.44,197141,0
+AAOI.US,D,20170103,000000,23.71,24.09,22.87,23.1,262060,0
+AAOI.US,D,20170104,000000,23.13,23.61,23.13,23.52,180012,0
+AAOI.US,D,20170105,000000,23.5,23.51,22.611,22.81,157577,0
+AAOI.US,D,20170106,000000,22.99,23.075,22.271,22.41,200190,0
+AAOI.US,D,20170109,000000,22.36,22.73,21.88,22.24,344281,0
+AAOI.US,D,20170110,000000,22.36,23.32,22.31,22.87,191905,0
+AAOI.US,D,20170111,000000,22.86,23.46,22.5,22.72,269029,0
+AAOI.US,D,20170112,000000,27.1,30.5,26.11,29.86,4391702,0
+AAOI.US,D,20170113,000000,30.5,30.54,27.82,28.22,1525194,0
+AAOI.US,D,20170117,000000,28.89,30.9,28.09,30.44,1384554,0
+AAOI.US,D,20170118,000000,30.49,31.61,29.81,30.84,908423,0
+AAOI.US,D,20170119,000000,31.15,31.15,30.03,30.48,348277,0
+AAOI.US,D,20170120,000000,30.58,31.07,29.78,30.58,545836,0
+AAOI.US,D,20170123,000000,30.58,31.39,30.01,31.31,401538,0
+AAOI.US,D,20170124,000000,31.25,32.56,31.08,32,754842,0
+AAOI.US,D,20170125,000000,32.25,32.25,31.2,31.71,441981,0
+AAOI.US,D,20170126,000000,31.88,32.16,31.26,31.28,362439,0
+AAOI.US,D,20170127,000000,31.2,31.4645,30.305,31.15,322797,0
+AAOI.US,D,20170130,000000,31.32,31.4453,29.54,30.41,488931,0
+AAOI.US,D,20170131,000000,30.11,30.92,29.4,30.76,514937,0
+AAOI.US,D,20170201,000000,31.3,31.36,30.51,30.93,253975,0
+AAOI.US,D,20170202,000000,30.95,31.7,30.4436,31.31,380849,0
+AAOI.US,D,20170203,000000,31.41,32.68,31.11,32.6,418362,0
+AAOI.US,D,20170206,000000,31.91,32.79,31.3756,31.79,431032,0
+AAOI.US,D,20170207,000000,32.2,32.21,31.23,31.56,381331,0
+AAOI.US,D,20170208,000000,31.5,31.575,30.68,31.34,385728,0
+AAOI.US,D,20170209,000000,31.4,32.6,31.15,31.75,435516,0
+AAOI.US,D,20170210,000000,31.74,32.88,31.04,32.66,523140,0
+AAOI.US,D,20170213,000000,33.53,35.57,33.12,33.92,1034027,0
+AAOI.US,D,20170214,000000,34.01,36.7,34.01,36.38,987942,0
+AAOI.US,D,20170215,000000,36.65,36.65,35.36,35.97,700665,0
+AAOI.US,D,20170216,000000,36.18,36.18,35.16,35.79,355849,0
+AAOI.US,D,20170217,000000,35.43,37.73,35.43,37.27,616973,0
+AAOI.US,D,20170221,000000,38.03,38.89,37.18,37.57,940070,0
+AAOI.US,D,20170222,000000,37.7,38.3,37.07,37.12,650503,0
+AAOI.US,D,20170223,000000,37.73,38.26,36.33,37.47,845902,0
+AAOI.US,D,20170224,000000,42.11,49.34,40.55,45.98,6522395,0
+AAOI.US,D,20170227,000000,46.05,47.78,44.42,47.4756,1820417,0
+AAOI.US,D,20170228,000000,47.56,48.75,45.6,45.92,1370891,0
+AAOI.US,D,20170301,000000,46.42,47.72,45.8975,46.85,1011338,0
+AAOI.US,D,20170302,000000,46.97,49.25,46.69,49.21,1502137,0
+AAOI.US,D,20170303,000000,50,53.98,49.88,53.32,2660248,0
+AAOI.US,D,20170306,000000,52.75,52.75,50.5,51.46,1277845,0
+AAOI.US,D,20170307,000000,51.31,56.14,50.54,54.54,1891778,0
+AAOI.US,D,20170308,000000,54.85,54.88,51.5,52.56,1277578,0
+AAOI.US,D,20170309,000000,52.44,54.31,51.52,52.66,991123,0
+AAOI.US,D,20170310,000000,52.01,52.4603,49.42,50.92,1405896,0
+AAOI.US,D,20170313,000000,51.32,51.55,49.81,51.06,766453,0
+AAOI.US,D,20170314,000000,50.57,50.65,47.87,48.19,1139373,0
+AAOI.US,D,20170315,000000,48.27,49.15,46.9,47.4,1448200,0
+AAOI.US,D,20170316,000000,47.8,48.3,46.61,47.96,1216141,0
+AAOI.US,D,20170317,000000,48,50.99,47.701,50.77,1819479,0
+AAOI.US,D,20170320,000000,51.37,51.49,49.09,50.33,1098369,0
+AAOI.US,D,20170321,000000,50.48,51.97,48.06,48.23,1315045,0
+AAOI.US,D,20170322,000000,48.02,53.09,47.06,52.63,2207297,0
+AAOI.US,D,20170323,000000,52.9,53.15,50.91,51.51,1399790,0
+AAOI.US,D,20170324,000000,51.78,55.719,51.78,55.02,2088811,0
+AAOI.US,D,20170327,000000,53.84,60.19,52.57,59.88,3677538,0
+AAOI.US,D,20170328,000000,60.02,60.09,57.1201,58.56,2087553,0
+AAOI.US,D,20170329,000000,59.18,59.4178,57.5,58.02,1109172,0
+AAOI.US,D,20170330,000000,58.07,58.5372,53.2801,55.35,2575160,0
+AAOI.US,D,20170331,000000,55.35,56.5399,54.171,56.15,2430576,0
+AAOI.US,D,20170403,000000,56.92,57.9,53.17,53.47,1627378,0
+AAOI.US,D,20170404,000000,53.21,53.9,50.56,51.19,1892461,0
+AAOI.US,D,20170405,000000,51.3,51.55,44.54,44.68,6096275,0
+AAOI.US,D,20170406,000000,44.76,47.71,44.6,46.31,2968348,0
+AAOI.US,D,20170407,000000,46,47.1376,44.02,44.68,1867667,0
+AAOI.US,D,20170410,000000,45.32,46.1,43.7,44.46,1372912,0
+AAOI.US,D,20170411,000000,44.43,44.7,41.79,42.38,1960460,0
+AAOI.US,D,20170412,000000,42.04,42.489,40.28,40.82,1817597,0
+AAOI.US,D,20170413,000000,49.85,50,44.64,45.3,13111195,0
+AAOI.US,D,20170417,000000,45.51,46.369,43.19,43.33,3926760,0
+AAOI.US,D,20170418,000000,42.6,44.65,42.43,44.2,2208924,0
+AAOI.US,D,20170419,000000,44.34,44.899,43.08,43.73,1653504,0
+AAOI.US,D,20170420,000000,43.93,44.35,43.5,44.31,922880,0
+AAOI.US,D,20170421,000000,45.86,47.14,44.75,45.54,4193771,0
+AAOI.US,D,20170424,000000,46.83,48.89,45.83,48.78,6039887,0
+AAOI.US,D,20170425,000000,48.21,49.85,47.74,49.4,3409975,0
+AAOI.US,D,20170426,000000,49.45,49.84,46.75,47.47,3035476,0
+AAOI.US,D,20170427,000000,47.85,49.8299,46.92,49.36,2354176,0
+AAOI.US,D,20170428,000000,48.84,49.8,48.2,49.39,1383200,0
+AAOI.US,D,20170501,000000,50.25,52.1,49.3301,50.13,3241011,0
+AAOI.US,D,20170502,000000,49.98,50.3,46.27,47.3,2666434,0
+AAOI.US,D,20170503,000000,45.99,46.92,45.01,46.47,2118200,0
+AAOI.US,D,20170504,000000,47.3,48.75,46.34,46.78,2967857,0
+AAOI.US,D,20170505,000000,51.53,56.3,48.5,55.96,10854930,0
+AAOI.US,D,20170508,000000,57.15,60,56.55,57.39,5308498,0
+AAOI.US,D,20170509,000000,57.75,62.64,56.01,62.11,5044884,0
+AAOI.US,D,20170510,000000,61.81,65,61.36,64.97,3930697,0
+AAOI.US,D,20170511,000000,64.05,65.33,62.08,64.23,3543726,0
+AAOI.US,D,20170512,000000,64.24,67.01,63.2152,65.45,3003253,0
+AAOI.US,D,20170515,000000,65.8,66.4,63.25,64.01,3109933,0
+AAOI.US,D,20170516,000000,64.11,65.24,62.53,64.97,2516993,0
+AAOI.US,D,20170517,000000,63.04,64,60.1,61.38,3504048,0
+AAOI.US,D,20170518,000000,60.06,65.3,58.96,63.98,3947254,0
+AAOI.US,D,20170519,000000,64.74,65.93,63.5,63.54,2269991,0
+AAOI.US,D,20170522,000000,66,71.34,65.8,71.24,6756075,0
+AAOI.US,D,20170523,000000,71.6,71.7,67.06,69.15,3767757,0
+AAOI.US,D,20170524,000000,68.25,70.2299,67.86,68.63,2011534,0
+AAOI.US,D,20170525,000000,68.8,69.89,66.3,67.88,2554524,0
+AAOI.US,D,20170526,000000,67.37,72.95,67.116,71.51,3883118,0
+AAOI.US,D,20170530,000000,71.2,71.81,69.11,70.48,2282800,0
+AAOI.US,D,20170531,000000,71.07,71.65,68.72,69.82,2394586,0
+AAOI.US,D,20170601,000000,70.05,71.36,69.44,70.01,1854582,0
+AAOI.US,D,20170602,000000,72.05,74.73,71.76,74.68,3984991,0
+AAOI.US,D,20170605,000000,74.96,75,71.8,72.44,2747818,0
+AAOI.US,D,20170606,000000,71.35,75.59,70.5,73.41,2964426,0
+AAOI.US,D,20170607,000000,73.3,73.87,70.03,71.48,2754482,0
+AAOI.US,D,20170608,000000,71.73,73.17,70.71,73.14,2050250,0
+AAOI.US,D,20170609,000000,73.89,74,62.04,64.71,5278044,0
+AAOI.US,D,20170612,000000,63.52,66.8899,60.02,64.61,4926651,0
+AAOI.US,D,20170613,000000,66.71,67.8484,63.25,63.85,3179888,0
+AAOI.US,D,20170614,000000,64,64.9,59.61,60.95,3732934,0
+AAOI.US,D,20170615,000000,58.25,62.99,57.55,62.23,4000781,0
+AAOI.US,D,20170616,000000,62.23,63.15,60.1,62.88,2976713,0
+AAOI.US,D,20170619,000000,63.3,65.23,62.291,63.2,2594697,0
+AAOI.US,D,20170620,000000,63.23,63.75,60.89,61.08,2000566,0
+AAOI.US,D,20170621,000000,61.1,64.3,61.09,63.1,1830420,0
+AAOI.US,D,20170622,000000,63.06,63.9451,61.92,63.58,1315550,0
+AAOI.US,D,20170623,000000,63.6,67.18,63.35,65.87,2986901,0
+AAOI.US,D,20170626,000000,65.01,65.01,60.7654,61.59,4645915,0
+AAOI.US,D,20170627,000000,61.3,62.229,58.2675,58.44,2744601,0
+AAOI.US,D,20170628,000000,59.62,61.19,58,61,1985413,0
+AAOI.US,D,20170629,000000,60.16,60.854,58.77,60,1374807,0
+AAOI.US,D,20170630,000000,61.74,63.62,60.4301,61.79,2412671,0
+AAOI.US,D,20170703,000000,62.41,63.75,61.04,61.39,971129,0
+AAOI.US,D,20170705,000000,61.65,62.6,60.2,60.62,1479159,0
+AAOI.US,D,20170706,000000,59.7,62.8167,59.15,61.47,1540845,0
+AAOI.US,D,20170707,000000,62.12,68.38,62.12,67.16,3757036,0
+AAOI.US,D,20170710,000000,67.39,69.05,64.79,68.64,2811006,0
+AAOI.US,D,20170711,000000,68.5,71,67.8,70.04,2984653,0
+AAOI.US,D,20170712,000000,70.55,72.95,69.8,72.64,2638772,0
+AAOI.US,D,20170713,000000,77.05,79.98,74.01,77.95,8237028,0
+AAOI.US,D,20170714,000000,78,86.36,77.68,84.2,6856381,0
+AAOI.US,D,20170717,000000,85.77,85.8793,82.09,84.18,4190899,0
+AAOI.US,D,20170718,000000,83.5,91.46,83.07,90.18,5524248,0
+AAOI.US,D,20170719,000000,91.8,95.43,91,92.54,5871740,0
+AAOI.US,D,20170720,000000,93.2,95.6695,88.1,88.8,6111864,0
+AAOI.US,D,20170721,000000,90.48,91.768,85.62,89.93,5131915,0
+AAOI.US,D,20170724,000000,90.63,97.75,90.6,95.63,6766250,0
+AAOI.US,D,20170725,000000,97.69,97.71,93.57,96.8,2903356,0
+AAOI.US,D,20170726,000000,96,99.98,95.2025,98.76,3387595,0
+AAOI.US,D,20170727,000000,99.59,103.41,92.93,97.82,5871940,0
+AAOI.US,D,20170728,000000,94.82,99,94.4,96.64,2628948,0
+AAOI.US,D,20170731,000000,98.2,98.37,95.08,97.49,2090113,0
+AAOI.US,D,20170801,000000,97.66,100.5,97.15,99.61,3132581,0
+AAOI.US,D,20170802,000000,100,101.3,92.36,93.5,4464940,0
+AAOI.US,D,20170803,000000,95.47,98.13,93,97.99,6543927,0
+AAOI.US,D,20170804,000000,75,75,64.4,64.6,17015449,0
+AAOI.US,D,20170807,000000,64.14,73.01,63.1,69.69,10874211,0
+AAOI.US,D,20170808,000000,71.75,74.43,70.1,71.2,6334574,0
+AAOI.US,D,20170809,000000,70.23,71.2,66.66,67.47,4083834,0
+AAOI.US,D,20170810,000000,66.67,66.77,63,63.55,3450293,0
+AAOI.US,D,20170811,000000,63.61,66.89,63.02,65.84,2854246,0
+AAOI.US,D,20170814,000000,67.82,69.21,66.1701,68.92,3247754,0
+AAOI.US,D,20170815,000000,71.07,71.45,67.45,68.18,3689541,0
+AAOI.US,D,20170816,000000,67.88,68.17,64.8,65.79,3367794,0
+AAOI.US,D,20170817,000000,65,66.5699,64.26,64.52,2039344,0
+AAOI.US,D,20170818,000000,64.16,65.55,62.56,64.1,1951849,0
+AAOI.US,D,20170821,000000,63.93,64.4184,60.05,60.6,3113168,0
+AAOI.US,D,20170822,000000,60.94,62.4,60.41,61.02,1932906,0
+AAOI.US,D,20170823,000000,60.29,64.25,60.1206,63.51,2274169,0
+AAOI.US,D,20170824,000000,64.79,64.9,61.72,62.39,2694231,0
+AAOI.US,D,20170825,000000,62.38,62.9,61.7,62.3,1006759,0
+AAOI.US,D,20170828,000000,61.84,62.3,60.5,61.25,1442063,0
+AAOI.US,D,20170829,000000,60.03,63.34,60.01,62.69,2718445,0
+AAOI.US,D,20170830,000000,63.1,64,61.46,61.5,1929343,0
+AAOI.US,D,20170831,000000,61.01,61.19,58.8201,59.12,3765959,0
+AAOI.US,D,20170901,000000,59.25,60.17,58.4,58.98,1867747,0
+AAOI.US,D,20170905,000000,58.39,59,55.13,56.09,2756243,0
+AAOI.US,D,20170906,000000,56.36,58.73,56.36,58.06,2286861,0
+AAOI.US,D,20170907,000000,58.52,59.25,56.1,56.16,1884816,0
+AAOI.US,D,20170908,000000,55.98,57.82,55.88,56.76,1724821,0
+AAOI.US,D,20170911,000000,58,58.39,56.94,58.11,1247357,0
+AAOI.US,D,20170912,000000,58.65,59.29,57.5,57.99,1390135,0
+AAOI.US,D,20170913,000000,57.25,60.5532,56.31,59.69,2147746,0
+AAOI.US,D,20170914,000000,59.31,59.5,56.8,57.27,2053608,0
+AAOI.US,D,20170915,000000,57.25,58.9,56.9,58.3,1873581,0
+AAOI.US,D,20170918,000000,58.46,66.7,58.35,66.29,6227804,0
+AAOI.US,D,20170919,000000,67.25,71.29,65.36,67.23,6925493,0
+AAOI.US,D,20170920,000000,67.25,68.95,63.7,63.96,3486523,0
+AAOI.US,D,20170921,000000,63.99,65.39,61.3,63.6,2621986,0
+AAOI.US,D,20170922,000000,62.87,64.68,62.72,63.8,1106601,0
+AAOI.US,D,20170925,000000,62.57,63.8,59.29,61.11,2183994,0
+AAOI.US,D,20170926,000000,62.05,63.94,61.61,62.85,1740708,0
+AAOI.US,D,20170927,000000,63.96,65.68,63.8726,64.73,1905629,0
+AAOI.US,D,20170928,000000,64.36,65.34,63.45,64.21,1216637,0
+AAOI.US,D,20170929,000000,64,66.23,64,64.67,1788416,0
+AAOI.US,D,20171002,000000,64.36,65.75,63.0001,64.52,1226582,0
+AAOI.US,D,20171003,000000,61.97,62.78,59.82,61.73,3392801,0
+AAOI.US,D,20171004,000000,61.39,61.99,59.35,59.43,2191127,0
+AAOI.US,D,20171005,000000,59,59.24,56.75,56.99,2573742,0
+AAOI.US,D,20171006,000000,56.73,59.43,56.55,58.17,2019532,0
+AAOI.US,D,20171009,000000,59.24,59.399,57.9,58.79,1460844,0
+AAOI.US,D,20171010,000000,59.06,60.65,59.03,60.35,1722221,0
+AAOI.US,D,20171011,000000,60.45,62.3,60.38,61.44,1639579,0
+AAOI.US,D,20171012,000000,60.62,61,58.63,58.84,3486985,0
+AAOI.US,D,20171013,000000,46.55,49.77,46,47.01,8685898,0
+AAOI.US,D,20171016,000000,47,47.75,43.135,43.38,4529927,0
+AAOI.US,D,20171017,000000,42.79,45.5,42.24,43.74,2835950,0
+AAOI.US,D,20171018,000000,43.69,44.59,41.95,42.29,2002673,0
+AAOI.US,D,20171019,000000,41.64,42.83,41.05,42.17,1825992,0
+AAOI.US,D,20171020,000000,42.3,42.6,41.21,41.47,1302295,0
+AAOI.US,D,20171023,000000,41.41,42.24,40.8,41.81,1316072,0
+AAOI.US,D,20171024,000000,42.04,42.8352,41.55,41.66,1076418,0
+AAOI.US,D,20171025,000000,41.51,41.98,39.6,40.43,2317153,0
+AAOI.US,D,20171026,000000,40.35,40.8,38.5,38.68,1825128,0
+AAOI.US,D,20171027,000000,38.65,39.39,37.27,39.27,2049423,0
+AAOI.US,D,20171030,000000,39.35,42.25,38.89,42.12,1850664,0
+AAOI.US,D,20171031,000000,42.44,42.9899,40.57,40.74,1612109,0
+AAOI.US,D,20171101,000000,40.41,41.4664,38.8301,38.97,1270556,0
+AAOI.US,D,20171102,000000,39.08,42.5,39.01,39.28,2239980,0
+AAOI.US,D,20171103,000000,39.3,39.8734,37.56,37.82,2730713,0
+AAOI.US,D,20171106,000000,37.58,38.72,36.7,37.8,2388819,0
+AAOI.US,D,20171107,000000,37.98,38.075,36.97,37.89,3408164,0
+AAOI.US,D,20171108,000000,40.47,44.6432,39.1,43.64,7669971,0
+AAOI.US,D,20171109,000000,43,44.24,41.3441,43.2,2867311,0
+AAOI.US,D,20171110,000000,42.67,46.0717,42.55,45.3,2967517,0
+AAOI.US,D,20171113,000000,45.24,46.6,43.64,44.58,2423701,0
+AAOI.US,D,20171114,000000,43.89,44.269,42.79,43.9,1322540,0
+AAOI.US,D,20171115,000000,45.8,45.8,44.13,45.4,1819013,0
+AAOI.US,D,20171116,000000,46,46.112,44.21,44.8,1190855,0
+AAOI.US,D,20171117,000000,44.54,45.27,44.28,45.04,1026282,0
+AAOI.US,D,20171120,000000,44.55,45.71,43.45,43.48,1671224,0
+AAOI.US,D,20171121,000000,43.15,43.87,42.31,42.9,1619330,0
+AAOI.US,D,20171122,000000,43,43.5388,41.69,41.95,1061561,0
+AAOI.US,D,20171124,000000,42,43.04,42,42.22,508835,0
+AAOI.US,D,20171127,000000,42.21,42.45,41.18,41.2287,945827,0
+AAOI.US,D,20171128,000000,41.5,43.33,41.26,42.68,1180008,0
+AAOI.US,D,20171129,000000,43.06,43.72,42.32,43.36,1360997,0
+AAOI.US,D,20171130,000000,43.3,45.02,43.06,43.66,1253866,0
+AAOI.US,D,20171201,000000,43.21,43.89,41.83,43.38,1137900,0
+AAOI.US,D,20171204,000000,43.47,44.05,41.53,44.05,1099225,0
+AAOI.US,D,20171205,000000,43.82,44.19,41.58,42.46,1133296,0
+AAOI.US,D,20171206,000000,41.99,42.379,40.67,40.74,1070391,0
+AAOI.US,D,20171207,000000,40.43,40.6999,38.2,38.84,2187507,0
+AAOI.US,D,20171208,000000,39.1,39.71,38.1,38.67,1335955,0
+AAOI.US,D,20171211,000000,38.78,40.565,38.75,40.52,1000900,0
+AAOI.US,D,20171212,000000,40,40.9958,39.5,40.15,884551,0
+AAOI.US,D,20171213,000000,40.67,41.43,40.19,40.33,886952,0
+AAOI.US,D,20171214,000000,40.17,40.7499,39,39.09,877866,0
+AAOI.US,D,20171215,000000,39.35,39.5488,38.76,38.99,1534829,0
+AAOI.US,D,20171218,000000,39.1,40.399,39.1,39.27,1128252,0
+AAOI.US,D,20171219,000000,39.41,42.57,39.31,42.08,2169431,0
+AAOI.US,D,20171220,000000,42.41,42.88,40.75,41.3,907444,0
+AAOI.US,D,20171221,000000,41.35,41.94,40.2,40.5,1076357,0
+AAOI.US,D,20171222,000000,40.02,40.26,39.59,39.975,596467,0
+AAOI.US,D,20171226,000000,39.51,39.87,38.58,38.91,733234,0
+AAOI.US,D,20171227,000000,38.65,39.75,38.41,38.66,902761,0
+AAOI.US,D,20171228,000000,38.76,39.4,38.3401,38.86,848550,0
+AAOI.US,D,20171229,000000,38.6,38.86,37.36,37.82,1491064,0
+AAOI.US,D,20180102,000000,37.8,38.77,37.62,37.92,964209,0
+AAOI.US,D,20180103,000000,38.27,38.27,37.42,37.89,1037933,0
+AAOI.US,D,20180104,000000,37.95,38.65,37.91,38.38,696633,0
+AAOI.US,D,20180105,000000,38.7,39.1701,38.04,38.89,679264,0
+AAOI.US,D,20180108,000000,38.9,38.99,37.44,38.37,899827,0
+AAOI.US,D,20180109,000000,38.14,38.3,35.1,35.54,3013029,0
+AAOI.US,D,20180110,000000,35.04,35.92,33.78,35.31,1725011,0
+AAOI.US,D,20180111,000000,35.37,36.28,35.01,35.94,870618,0
+AAOI.US,D,20180112,000000,36.31,36.67,35.35,35.85,837330,0
+AAOI.US,D,20180116,000000,35.69,35.73,33.63,34.17,1510646,0
+AAOI.US,D,20180117,000000,34,35.49,33.99,34,1243146,0
+AAOI.US,D,20180118,000000,33.73,33.9275,32.32,32.79,1608037,0
+AAOI.US,D,20180119,000000,34.87,36.18,34.0149,35.03,2502587,0
+AAOI.US,D,20180122,000000,34.98,35.44,34.1,34.5,786145,0
+AAOI.US,D,20180123,000000,34.42,35.09,33.85,35.09,695476,0
+AAOI.US,D,20180124,000000,34.92,35.45,33.62,34.22,1424436,0
+AAOI.US,D,20180125,000000,34.32,35.11,34.09,35.1,625479,0
+AAOI.US,D,20180126,000000,34.91,36.29,34.91,35.99,1006785,0
+AAOI.US,D,20180129,000000,34.63,34.879,33.05,33.33,1724292,0
+AAOI.US,D,20180130,000000,32.74,33.4199,32.12,32.84,960348,0
+AAOI.US,D,20180131,000000,33.01,33.373,32.14,32.39,699986,0
+AAOI.US,D,20180201,000000,32.5,33.6,32.3422,33.49,625934,0
+AAOI.US,D,20180202,000000,33.61,33.8493,32.8,32.81,668898,0
+AAOI.US,D,20180205,000000,32.5,33.7,32.37,32.48,658151,0
+AAOI.US,D,20180206,000000,32,33.8,31.23,33.42,1561910,0
+AAOI.US,D,20180207,000000,33.86,33.86,30.85,31.54,2217759,0
+AAOI.US,D,20180208,000000,31.3,32.58,31.3,32.05,1452987,0
+AAOI.US,D,20180209,000000,32.18,32.66,30.3,30.72,1931349,0
+AAOI.US,D,20180212,000000,30.77,31.0475,28.97,30.22,1522694,0
+AAOI.US,D,20180213,000000,29.3,29.71,28.56,29.51,1388771,0
+AAOI.US,D,20180214,000000,29.1,31.31,29.1,31.28,993995,0
+AAOI.US,D,20180215,000000,31.28,32.51,31.28,31.99,1149884,0
+AAOI.US,D,20180216,000000,31.63,32.2,30.59,31.98,1267434,0
+AAOI.US,D,20180220,000000,32.2,33.98,32,33.36,1211225,0
+AAOI.US,D,20180221,000000,33.66,34.98,32.31,34.55,2299434,0
+AAOI.US,D,20180222,000000,28.66,29,26.11,27.51,10595190,0
+AAOI.US,D,20180223,000000,27,28.09,26.68,28.02,1874758,0
+AAOI.US,D,20180226,000000,28.06,28.75,27.8,28,1358051,0
+AAOI.US,D,20180227,000000,28,28.28,27.18,27.33,942826,0
+AAOI.US,D,20180228,000000,27.57,28.0402,26.35,27.93,1139823,0
+AAOI.US,D,20180301,000000,27.9,28.2,27.1109,27.82,1138164,0
+AAOI.US,D,20180302,000000,27.5,28.105,27.01,27.95,1041896,0
+AAOI.US,D,20180305,000000,27.95,28.55,27.48,27.53,949419,0
+AAOI.US,D,20180306,000000,28.14,28.43,27.3,27.45,1596174,0
+AAOI.US,D,20180307,000000,27.18,27.44,26.28,26.78,1543500,0
+AAOI.US,D,20180308,000000,26.65,29.5,26.65,27.95,2456363,0
+AAOI.US,D,20180309,000000,28.05,29.38,28.05,28.7,1307790,0
+AAOI.US,D,20180312,000000,30,31.9699,29.93,30.95,3293526,0
+AAOI.US,D,20180313,000000,30.84,31,28.8,29.51,1906040,0
+AAOI.US,D,20180314,000000,29.74,30.11,29.03,29.12,917384,0
+AAOI.US,D,20180315,000000,28.94,29.16,26.61,26.79,2256221,0
+AAOI.US,D,20180316,000000,27.38,27.38,26.57,26.78,1338726,0
+AAOI.US,D,20180319,000000,26.79,26.88,25.8,26.22,1265410,0
+AAOI.US,D,20180320,000000,26.07,26.87,25.95,26.67,564960,0
+AAOI.US,D,20180321,000000,26.51,27.24,26.46,26.71,920663,0
+AAOI.US,D,20180322,000000,26.5,26.97,25.91,25.96,947910,0
+AAOI.US,D,20180323,000000,26,26.325,25.23,25.36,1127865,0
+AAOI.US,D,20180326,000000,25.55,25.8395,23.51,24.53,1839369,0
+AAOI.US,D,20180327,000000,24.54,25.239,24.15,24.6,756514,0
+AAOI.US,D,20180328,000000,24.54,24.58,23.56,23.65,1210406,0
+AAOI.US,D,20180329,000000,23.98,25.19,23.8801,25.06,872898,0
+AAOI.US,D,20180402,000000,24.87,25.33,24.02,24.02,598010,0
+AAOI.US,D,20180403,000000,24.1,24.66,23.76,24,721909,0
+AAOI.US,D,20180404,000000,23.01,24.61,22.54,24.29,919021,0
+AAOI.US,D,20180405,000000,24.43,25.07,24.105,24.61,791502,0
+AAOI.US,D,20180406,000000,24.5,24.9766,23.75,24.09,597129,0
+AAOI.US,D,20180409,000000,24.22,25.03,23.49,24.36,677632,0
+AAOI.US,D,20180410,000000,24.51,26.0784,24.5093,25.43,685692,0
+AAOI.US,D,20180411,000000,29.12,29.81,26.6,29.12,3359421,0
+AAOI.US,D,20180412,000000,29.19,30.98,28.26,29.59,2557882,0
+AAOI.US,D,20180413,000000,30.28,30.59,29.27,30.19,1413413,0
+AAOI.US,D,20180416,000000,29.93,30.42,28.44,29.97,1795154,0
+AAOI.US,D,20180417,000000,30.09,30.116,28.29,28.33,1217373,0
+AAOI.US,D,20180418,000000,28.21,28.6,27.6,28.29,1074433,0
+AAOI.US,D,20180419,000000,28.31,31.72,28.1162,31.64,1787181,0
+AAOI.US,D,20180420,000000,31.79,34.17,30.78,32.99,3099328,0
+AAOI.US,D,20180423,000000,32.84,33.47,31.37,32.46,1880165,0
+AAOI.US,D,20180424,000000,32.7,34.105,31.79,32.9,1564619,0
+AAOI.US,D,20180425,000000,32.8,33.13,31.67,32.62,815670,0
+AAOI.US,D,20180426,000000,32.63,33.89,32.19,33.84,801294,0
+AAOI.US,D,20180427,000000,34.23,34.52,32.71,33.76,1183009,0
+AAOI.US,D,20180430,000000,33.76,33.9,31.5,31.96,1382165,0
+AAOI.US,D,20180501,000000,31.64,32.15,30.1,31.53,1886191,0
+AAOI.US,D,20180502,000000,32.04,32.4,30.2167,30.75,1424958,0
+AAOI.US,D,20180503,000000,30.6,32.17,30.47,32.14,1050955,0
+AAOI.US,D,20180504,000000,31.86,32.54,31.3,31.84,857827,0
+AAOI.US,D,20180507,000000,32,33.99,31.59,33.64,1249272,0
+AAOI.US,D,20180508,000000,33.89,35.7399,33.7661,35.13,2567558,0
+AAOI.US,D,20180509,000000,31.64,32.63,30.66,32.26,3177333,0
+AAOI.US,D,20180510,000000,32.26,32.58,31.4,32.09,1185114,0
+AAOI.US,D,20180511,000000,32.09,32.47,31.61,31.78,619982,0
+AAOI.US,D,20180514,000000,32.6,33.3299,31.861,32.19,907484,0
+AAOI.US,D,20180515,000000,31.91,32.5,31.4,32.4,433971,0
+AAOI.US,D,20180516,000000,32.23,33.555,32.1739,33.32,586814,0
+AAOI.US,D,20180517,000000,33.04,34.1,32.92,33.74,607502,0
+AAOI.US,D,20180518,000000,33.58,34.0585,33.18,33.22,672810,0
+AAOI.US,D,20180521,000000,33.65,33.88,33.07,33.51,640898,0
+AAOI.US,D,20180522,000000,33.83,33.91,33.22,33.26,535455,0
+AAOI.US,D,20180523,000000,33,33.75,32.77,33.67,508149,0
+AAOI.US,D,20180524,000000,33.37,34.56,33.37,33.93,478472,0
+AAOI.US,D,20180525,000000,34.08,35.26,34.08,34.49,693369,0
+AAOI.US,D,20180529,000000,34.32,35.86,34.32,35.72,1039302,0
+AAOI.US,D,20180530,000000,36,40.67,35.84,40.62,3521193,0
+AAOI.US,D,20180531,000000,41.01,46.79,41.01,46.77,4887605,0
+AAOI.US,D,20180601,000000,46.87,46.99,42.5,45.02,3614625,0
+AAOI.US,D,20180604,000000,45.47,49.75,45.281,46.95,3245140,0
+AAOI.US,D,20180605,000000,46.83,48.03,46.005,47.04,1212720,0
+AAOI.US,D,20180606,000000,47,47,44.25,44.86,1487985,0
+AAOI.US,D,20180607,000000,45.37,45.8,44,44.98,1138258,0
+AAOI.US,D,20180608,000000,44.49,46.8591,44.2773,45.36,913607,0
+AAOI.US,D,20180611,000000,43.07,43.38,41.3018,42.52,3258550,0
+AAOI.US,D,20180612,000000,42.5,44.1499,41.82,43.52,962260,0
+AAOI.US,D,20180613,000000,43.18,44.65,42.5,43.58,902643,0
+AAOI.US,D,20180614,000000,43.59,44.57,43.3,43.74,791699,0
+AAOI.US,D,20180615,000000,43.56,44.22,43,43.38,872978,0
+AAOI.US,D,20180618,000000,42.89,43.49,42.15,43.47,658177,0
+AAOI.US,D,20180619,000000,42.9,43.275,40.63,42.1,1195391,0
+AAOI.US,D,20180620,000000,42.11,42.97,41.65,42.15,772033,0
+AAOI.US,D,20180621,000000,42.44,45.4,42.44,43.13,1302457,0
+AAOI.US,D,20180622,000000,43.19,44.28,41.8086,43.75,1154098,0
+AAOI.US,D,20180625,000000,43.27,43.319,40.0183,40.25,945666,0
+AAOI.US,D,20180626,000000,40.6,42.75,40.41,42.75,597765,0
+AAOI.US,D,20180627,000000,42.71,44.75,41.08,41.26,1054576,0
+AAOI.US,D,20180628,000000,41.2,43.13,40.6652,42.63,571813,0
+AAOI.US,D,20180629,000000,43,45.365,43,44.9,1236608,0
+AAOI.US,D,20180702,000000,44.55,47.8,44,45.98,1637664,0
+AAOI.US,D,20180703,000000,46.95,46.95,45.381,45.97,805287,0
+AAOI.US,D,20180705,000000,46.12,46.9,44.38,46,824356,0
+AAOI.US,D,20180706,000000,45.58,46.51,45.21,46.02,727508,0
+AAOI.US,D,20180709,000000,45.4,47.11,44.37,45.33,1007817,0
+AAOI.US,D,20180710,000000,45.35,47,45.01,45.79,934208,0
+AAOI.US,D,20180711,000000,45.4,46,44.5,45.76,645917,0
+AAOI.US,D,20180712,000000,45.76,49.5,45.548,48.8,2173483,0
+AAOI.US,D,20180713,000000,48.84,50.3,46.65,47.78,1862313,0
+AAOI.US,D,20180716,000000,47.43,49.069,47.01,48.67,1103283,0
+AAOI.US,D,20180717,000000,48.28,49.43,47.01,47.4,941603,0
+AAOI.US,D,20180718,000000,46.99,47.09,42.88,43,3865344,0
+AAOI.US,D,20180719,000000,42.5,43.93,42.13,42.5,1171463,0
+AAOI.US,D,20180720,000000,42.37,42.5,41.15,41.78,1311640,0
+AAOI.US,D,20180723,000000,41.39,42.3181,40.6,41.99,1080920,0
+AAOI.US,D,20180724,000000,42.31,42.38,37.9101,38.26,1866246,0
+AAOI.US,D,20180725,000000,38.26,39.4008,37.22,38.3,1117245,0
+AAOI.US,D,20180726,000000,38.13,40.08,38.1,39.72,765446,0
+AAOI.US,D,20180727,000000,39.75,40.21,37.55,38.23,985916,0
+AAOI.US,D,20180730,000000,38.31,38.31,37.24,37.91,439279,0
+AAOI.US,D,20180731,000000,37.99,39.1429,37.43,38.43,476713,0
+AAOI.US,D,20180801,000000,38.18,38.96,36.8,37.4,942664,0
+AAOI.US,D,20180802,000000,36.39,38.25,35.56,38.14,634272,0
+AAOI.US,D,20180803,000000,38.34,39.68,38.205,39.42,1219050,0
+AAOI.US,D,20180806,000000,39.71,39.8499,38.62,38.98,1006907,0
+AAOI.US,D,20180807,000000,39.29,39.45,36.88,37.23,2884292,0
+AAOI.US,D,20180808,000000,46,46,40.28,40.92,5951349,0
+AAOI.US,D,20180809,000000,41.17,42.15,39.75,40.1,1707285,0
+AAOI.US,D,20180810,000000,39.45,43.15,38.9,42.5,2057566,0
+AAOI.US,D,20180813,000000,42.19,43.35,41.53,42.28,850414,0
+AAOI.US,D,20180814,000000,42.73,43.18,41.15,41.68,972979,0
+AAOI.US,D,20180815,000000,41.25,41.66,40.05,41.34,786169,0
+AAOI.US,D,20180816,000000,41.51,41.85,39.37,39.58,1275076,0
+AAOI.US,D,20180817,000000,39.91,40.33,39.18,40.16,700504,0
+AAOI.US,D,20180820,000000,40.05,40.76,39.5,40.27,603802,0
+AAOI.US,D,20180821,000000,40.45,41.14,40.146,40.61,531663,0
+AAOI.US,D,20180822,000000,40.65,41.86,40.15,41.83,764699,0
+AAOI.US,D,20180823,000000,41.72,43.37,41.72,42.79,1142377,0
+AAOI.US,D,20180824,000000,43.1,43.3,42.465,42.87,734474,0
+AAOI.US,D,20180827,000000,42.95,43.21,42.07,42.11,570933,0
+AAOI.US,D,20180828,000000,42.2,42.77,41.68,42.74,374050,0
+AAOI.US,D,20180829,000000,42.95,43.95,42.31,42.39,1555029,0
+AAOI.US,D,20180830,000000,42.49,42.84,41.54,41.62,505126,0
+AAOI.US,D,20180831,000000,41.51,41.87,41.221,41.36,381054,0
+AAOI.US,D,20180904,000000,41.27,41.27,36.05,36.72,3086507,0
+AAOI.US,D,20180905,000000,36.74,37.26,33.44,34.25,2443643,0
+AAOI.US,D,20180906,000000,34.06,34.52,32.05,32.24,1519857,0
+AAOI.US,D,20180907,000000,32.15,33.14,31.65,32.04,1558537,0
+AAOI.US,D,20180910,000000,32.07,33.36,31.9,33.13,752086,0
+AAOI.US,D,20180911,000000,32.89,33.2,32.42,33.05,472600,0
+AAOI.US,D,20180912,000000,32.86,33.9633,32.37,33.66,669607,0
+AAOI.US,D,20180913,000000,33.63,34.59,33.4,33.79,807846,0
+AAOI.US,D,20180914,000000,35,35.51,34.03,34.19,1434146,0
+AAOI.US,D,20180917,000000,34.07,34.34,33.0524,34.04,711375,0
+AAOI.US,D,20180918,000000,33.83,34.42,32.5,32.54,1230195,0
+AAOI.US,D,20180919,000000,32.65,32.78,31.1,31.18,1403982,0
+AAOI.US,D,20180920,000000,31.01,32.9,30.43,32.87,1434295,0
+AAOI.US,D,20180921,000000,32.85,33.09,32.4971,32.72,841285,0
+AAOI.US,D,20180924,000000,32.64,33.47,32.54,33.21,743476,0
+AAOI.US,D,20180925,000000,33.3273,33.79,32.669,33.56,738124,0
+AAOI.US,D,20180926,000000,33.38,33.66,31.26,31.34,1214993,0
+AAOI.US,D,20180927,000000,28.18,28.52,26.712,28.36,4045323,0
+AAOI.US,D,20180928,000000,24,25.78,23.8,24.66,6187653,0
+AAOI.US,D,20181001,000000,25.37,25.48,23.93,24,2170958,0
+AAOI.US,D,20181002,000000,23.9,24.69,23.05,23.36,1385728,0
+AAOI.US,D,20181003,000000,23.28,25.264,22.15,24.91,2168945,0
+AAOI.US,D,20181004,000000,25.48,25.86,24.11,24.54,1533011,0
+AAOI.US,D,20181005,000000,24.47,24.6473,23.6,23.99,787635,0
+AAOI.US,D,20181008,000000,23.73,24.23,22.12,22.85,1107848,0
+AAOI.US,D,20181009,000000,22.68,23.33,22.25,22.56,1008691,0
+AAOI.US,D,20181010,000000,22.38,22.5284,21.255,21.32,1003390,0
+AAOI.US,D,20181011,000000,20.7585,23.1799,20.7585,22.02,1688208,0
+AAOI.US,D,20181012,000000,22.54,23.22,22.29,22.92,971591,0
+AAOI.US,D,20181015,000000,22.91,24.12,22.32,22.35,938563,0
+AAOI.US,D,20181016,000000,22.53,23.57,22.2457,23.37,642021,0
+AAOI.US,D,20181017,000000,23.21,23.4,22.52,23.15,468910,0
+AAOI.US,D,20181018,000000,22.98,23.38,22.21,22.85,842941,0
+AAOI.US,D,20181019,000000,22.9,23.47,21.85,21.91,1074853,0
+AAOI.US,D,20181022,000000,21.85,22.785,21.85,22.31,801917,0
+AAOI.US,D,20181023,000000,21.86,22.56,21.4543,22.25,685670,0
+AAOI.US,D,20181024,000000,22.28,22.54,20.51,20.55,963717,0
+AAOI.US,D,20181025,000000,20.72,21.82,20.7088,21.56,686404,0
+AAOI.US,D,20181026,000000,21.05,21.39,20.44,20.52,1184072,0
+AAOI.US,D,20181029,000000,20.86,21.4525,20.085,20.32,1067349,0
+AAOI.US,D,20181030,000000,20.22,20.3,19.07,20.04,1026114,0
+AAOI.US,D,20181031,000000,20.32,20.5,19.6,19.63,901591,0
+AAOI.US,D,20181101,000000,18.67,20.31,18.16,20.14,1711359,0
+AAOI.US,D,20181102,000000,20.11,20.85,19.72,20.49,870952,0
+AAOI.US,D,20181105,000000,20.39,20.4597,18.41,19.44,1678419,0
+AAOI.US,D,20181106,000000,19.4,20.44,19.01,20.3,828842,0
+AAOI.US,D,20181107,000000,20,20,18.5669,19.38,2371091,0
+AAOI.US,D,20181108,000000,18,22.83,17.95,21.7,4030226,0
+AAOI.US,D,20181109,000000,21.4,23.38,21.13,21.66,2005990,0
+AAOI.US,D,20181112,000000,21.13,21.2688,19.2301,19.625,1586265,0
+AAOI.US,D,20181113,000000,19.55,20.82,19.55,20.16,1159696,0
+AAOI.US,D,20181114,000000,20.5,21.41,20.18,20.19,999697,0
+AAOI.US,D,20181115,000000,20.11,21.49,20.06,21.34,640496,0
+AAOI.US,D,20181116,000000,21.13,21.39,20.47,20.99,477920,0
+AAOI.US,D,20181119,000000,20.83,20.83,19.44,19.69,549824,0
+AAOI.US,D,20181120,000000,19.18,20.13,19.02,19.65,507581,0
+AAOI.US,D,20181121,000000,19.9,20.69,19.9,20.26,508466,0
+AAOI.US,D,20181123,000000,20.14,20.98,20.1201,20.33,250940,0
+AAOI.US,D,20181126,000000,20.5,21.32,20.12,20.41,1168982,0
+AAOI.US,D,20181127,000000,20.18,20.87,19.83,20,447600,0
+AAOI.US,D,20181128,000000,20.16,20.73,19.81,20.66,337303,0
+AAOI.US,D,20181129,000000,20.59,20.8,20.0677,20.28,300504,0
+AAOI.US,D,20181130,000000,20.29,20.59,19.94,20.59,574033,0
+AAOI.US,D,20181203,000000,21.12,21.92,20.88,21.58,704028,0
+AAOI.US,D,20181204,000000,21.5,21.91,21.04,21.16,614508,0
+AAOI.US,D,20181206,000000,20.61,20.82,18.68,20.02,973615,0
+AAOI.US,D,20181207,000000,19.93,20.39,19.05,19.14,834894,0
+AAOI.US,D,20181210,000000,19.08,19.82,18.94,19.74,511524,0
+AAOI.US,D,20181211,000000,20,20.32,19.25,19.77,506664,0
+AAOI.US,D,20181212,000000,20.04,20.2,19.54,19.84,441102,0
+AAOI.US,D,20181213,000000,20.03,20.13,19.02,19.1,406990,0
+AAOI.US,D,20181214,000000,18.92,19.07,17.55,17.6,934135,0
+AAOI.US,D,20181217,000000,17.5,17.98,16.927,17.11,838479,0
+AAOI.US,D,20181218,000000,17.31,17.68,15.14,15.41,1744817,0
+AAOI.US,D,20181219,000000,15.41,16.1,14.63,14.91,1467939,0
+AAOI.US,D,20181220,000000,14.88,15.97,14.88,15.22,932243,0
+AAOI.US,D,20181221,000000,15.2,15.4,14.141,14.53,1762981,0
+AAOI.US,D,20181224,000000,14,14.47,13.42,13.84,842505,0
+AAOI.US,D,20181226,000000,14,14.975,13.8866,14.93,667402,0
+AAOI.US,D,20181227,000000,14.72,15.43,14.33,14.92,651678,0
+AAOI.US,D,20181228,000000,14.94,15.32,14.57,15.03,662407,0
+AAOI.US,D,20181231,000000,15.11,15.54,14.41,15.43,774094,0
+AAOI.US,D,20190102,000000,15,16.29,14.8501,15.88,478337,0
+AAOI.US,D,20190103,000000,15.51,15.8,15.015,15.06,398444,0
+AAOI.US,D,20190104,000000,15.33,15.77,15.16,15.54,765396,0
+AAOI.US,D,20190107,000000,15.68,16.033,15.33,15.68,546257,0
+AAOI.US,D,20190108,000000,15.9,16.39,15.77,16.01,477634,0
+AAOI.US,D,20190109,000000,16.22,16.57,15.91,16.12,597419,0
+AAOI.US,D,20190110,000000,16.01,16.49,16.01,16.27,385593,0
+AAOI.US,D,20190111,000000,16.21,16.48,15.9122,16.39,516807,0
+AAOI.US,D,20190114,000000,16.22,16.3,15.5946,15.95,426509,0
+AAOI.US,D,20190115,000000,16,16.36,15.68,16.16,324479,0
+AAOI.US,D,20190116,000000,16.18,16.29,15.84,15.95,377186,0
+AAOI.US,D,20190117,000000,15.89,16.2401,15.45,16.04,568574,0
+AAOI.US,D,20190118,000000,16.22,17.05,15.9301,16.59,839354,0
+AAOI.US,D,20190122,000000,16.12,16.66,16.05,16.27,680358,0
+AAOI.US,D,20190123,000000,16.41,16.625,16.01,16.21,384438,0
+AAOI.US,D,20190124,000000,16.34,16.81,16.11,16.72,520883,0
+AAOI.US,D,20190125,000000,16.76,17.7388,16.71,17.45,805182,0
+AAOI.US,D,20190128,000000,17.09,17.49,16.71,16.89,587343,0
+AAOI.US,D,20190129,000000,16.93,17.19,16.79,16.85,411767,0
+AAOI.US,D,20190130,000000,17.04,17.47,16.16,17.32,670648,0
+AAOI.US,D,20190131,000000,17.39,17.86,17.15,17.38,524124,0
+AAOI.US,D,20190201,000000,17.37,17.66,17.2,17.29,395147,0
+AAOI.US,D,20190204,000000,17.28,18.04,17.16,17.79,742736,0
+AAOI.US,D,20190205,000000,17.78,18,17.12,17.29,538965,0
+AAOI.US,D,20190206,000000,17.31,17.71,17.22,17.39,366496,0
+AAOI.US,D,20190207,000000,17.25,17.31,15.65,15.825,1334456,0
+AAOI.US,D,20190208,000000,15.66,16.095,15.59,15.88,563055,0
+AAOI.US,D,20190211,000000,15.96,16,15.34,15.77,549190,0
+AAOI.US,D,20190212,000000,15.45,15.45,14.42,14.66,2233142,0
+AAOI.US,D,20190213,000000,14.58,15.22,14.58,14.94,788196,0
+AAOI.US,D,20190214,000000,14.83,14.98,14.37,14.72,820747,0
+AAOI.US,D,20190215,000000,14.81,15.0499,14.63,15.03,614853,0
+AAOI.US,D,20190219,000000,15.04,15.08,14.1,14.93,1598368,0
+AAOI.US,D,20190220,000000,14.95,15.65,14.61,14.61,1263637,0
+AAOI.US,D,20190221,000000,14.78,15.1,14.24,14.6,2179688,0
+AAOI.US,D,20190222,000000,13,15.49,12.9001,15.42,3756746,0
+AAOI.US,D,20190225,000000,15.66,16.85,15.5,16.805,2073390,0
+AAOI.US,D,20190226,000000,16.82,17.05,16.0788,16.53,1008367,0
+AAOI.US,D,20190227,000000,16.37,16.81,15.93,16.35,953410,0
+AAOI.US,D,20190228,000000,14.89,14.95,13.49,13.5,5093986,0
+AAOI.US,D,20190301,000000,13.63,13.7892,13.23,13.24,3147934,0
+AAOI.US,D,20190304,000000,13.39,14.12,13.11,13.97,1758220,0
+AAOI.US,D,20190305,000000,13.95,13.97,13.4599,13.64,839435,0
+AAOI.US,D,20190306,000000,13.58,13.71,13.11,13.3,973122,0
+AAOI.US,D,20190307,000000,13.26,13.44,13.01,13.01,633295,0
+AAOI.US,D,20190308,000000,12.95,13.09,12.85,12.88,709119,0
+AAOI.US,D,20190311,000000,13.01,13.32,12.9196,13.3,628689,0
+AAOI.US,D,20190312,000000,13.29,13.75,13.11,13.49,720998,0
+AAOI.US,D,20190313,000000,13.76,14.77,13.7,14.08,2287774,0
+AAOI.US,D,20190314,000000,14.13,14.5,13.75,13.84,707087,0
+AAOI.US,D,20190315,000000,13.94,14.38,13.87,14,1412067,0
+AAOI.US,D,20190318,000000,13.99,14.2499,13.92,14.07,573432,0
+AAOI.US,D,20190319,000000,14.17,14.17,13.77,13.82,461332,0
+AAOI.US,D,20190320,000000,13.82,13.94,13.2896,13.44,456806,0
+AAOI.US,D,20190321,000000,13.42,13.82,13.4,13.75,515029,0
+AAOI.US,D,20190322,000000,13.714,13.74,12.66,12.71,1105797,0
+AAOI.US,D,20190325,000000,12.65,12.76,12.13,12.32,816419,0
+AAOI.US,D,20190326,000000,12.43,12.58,12.0101,12.35,739191,0
+AAOI.US,D,20190327,000000,12.2,12.49,11.77,12.2,752852,0
+AAOI.US,D,20190328,000000,12.21,12.46,12.08,12.19,376970,0
+AAOI.US,D,20190329,000000,12.31,12.39,12.12,12.2,660167,0
+AAOI.US,D,20190401,000000,12.31,12.7459,12.266,12.6,566036,0
+AAOI.US,D,20190402,000000,12.65,12.74,12.13,12.13,644611,0
+AAOI.US,D,20190403,000000,12.31,12.91,12.3062,12.46,886543,0
+AAOI.US,D,20190404,000000,12.42,12.93,12.42,12.75,716193,0
+AAOI.US,D,20190405,000000,12.77,13,12.69,12.72,404353,0
+AAOI.US,D,20190408,000000,12.7,12.8997,12.2631,12.5,639136,0
+AAOI.US,D,20190409,000000,12.39,12.48,11.9,12.06,849788,0
+AAOI.US,D,20190410,000000,12.1,12.42,11.98,12.3,404267,0
+AAOI.US,D,20190411,000000,12.33,12.41,12.18,12.37,293689,0
+AAOI.US,D,20190412,000000,12.5,13.24,12.47,13.09,947110,0
+AAOI.US,D,20190415,000000,12.75,12.76,12.0999,12.36,1121387,0
+AAOI.US,D,20190416,000000,12.36,12.88,12.36,12.64,613414,0
+AAOI.US,D,20190417,000000,12.83,12.95,12.35,12.57,609524,0
+AAOI.US,D,20190418,000000,12.52,12.83,12.52,12.59,349691,0
+AAOI.US,D,20190422,000000,12.46,12.54,12.06,12.37,630388,0
+AAOI.US,D,20190423,000000,12.41,12.58,12.3,12.4,460863,0
+AAOI.US,D,20190424,000000,12.4,12.81,12.24,12.78,493512,0
+AAOI.US,D,20190425,000000,12.75,12.75,12.33,12.41,370835,0
+AAOI.US,D,20190426,000000,12.41,12.65,12.305,12.58,405826,0
+AAOI.US,D,20190429,000000,12.61,12.7,12.43,12.44,264683,0
+AAOI.US,D,20190430,000000,12.42,12.54,12.22,12.52,337222,0
+AAOI.US,D,20190501,000000,12.59,12.78,12.25,12.27,617602,0
+AAOI.US,D,20190502,000000,12.29,12.55,11.87,12.09,719905,0
+AAOI.US,D,20190503,000000,12.1,12.63,12.0501,12.6,574398,0
+AAOI.US,D,20190506,000000,12.25,12.75,12.19,12.69,493273,0
+AAOI.US,D,20190507,000000,12.5,12.6299,12.01,12.08,799438,0
+AAOI.US,D,20190508,000000,12.07,12.34,11.9,12.06,1155857,0
+AAOI.US,D,20190509,000000,11.12,11.6,10.425,10.93,2239596,0
+AAOI.US,D,20190510,000000,10.81,11.06,10.305,10.71,965198,0
+AAOI.US,D,20190513,000000,10.37,10.45,9.9174,10.16,830895,0
+AAOI.US,D,20190514,000000,10.25,10.531,10.19,10.38,600230,0
+AAOI.US,D,20190515,000000,10.25,10.43,9.99,10.01,601777,0
+AAOI.US,D,20190516,000000,9.98,10.1,9.7,9.71,614007,0
+AAOI.US,D,20190517,000000,9.57,9.6239,9.16,9.17,997801,0
+AAOI.US,D,20190520,000000,9.03,9.43,8.96,9.27,680875,0
+AAOI.US,D,20190521,000000,9.46,9.71,9.41,9.52,584264,0
+AAOI.US,D,20190522,000000,9.42,9.46,9,9.08,545325,0
+AAOI.US,D,20190523,000000,8.94,9.03,8.72,8.86,805473,0
+AAOI.US,D,20190524,000000,8.92,9.16,8.891,9.03,297033,0
+AAOI.US,D,20190528,000000,9.05,9.0933,8.72,8.84,442528,0
+AAOI.US,D,20190529,000000,8.74,9.09,8.63,8.95,612121,0
+AAOI.US,D,20190530,000000,8.96,9.33,8.89,8.98,365242,0
+AAOI.US,D,20190531,000000,8.87,8.99,8.64,8.66,390574,0
+AAOI.US,D,20190603,000000,8.65,8.94,8.5606,8.81,400155,0
+AAOI.US,D,20190604,000000,8.92,9.2,8.92,9.19,321371,0
+AAOI.US,D,20190605,000000,9.26,9.33,8.9363,9.23,740994,0
+AAOI.US,D,20190606,000000,9.21,9.3801,8.99,9.3,485439,0
+AAOI.US,D,20190607,000000,9.33,9.55,9.23,9.5,299007,0
+AAOI.US,D,20190610,000000,9.68,9.89,9.4401,9.6,533029,0
+AAOI.US,D,20190611,000000,9.72,9.81,9.1,9.12,427357,0
+AAOI.US,D,20190612,000000,9.1,9.2,8.918,9.05,278472,0
+AAOI.US,D,20190613,000000,9.11,9.18,8.91,8.94,392108,0
+AAOI.US,D,20190614,000000,8.87,8.915,8.56,8.89,393476,0
+AAOI.US,D,20190617,000000,8.87,9.06,8.78,8.87,272344,0
+AAOI.US,D,20190618,000000,8.97,9.25,8.893,8.92,494413,0
+AAOI.US,D,20190619,000000,8.98,9.03,8.74,8.79,446125,0
+AAOI.US,D,20190620,000000,8.93,9.09,8.77,8.88,299510,0
+AAOI.US,D,20190621,000000,8.86,9.33,8.86,9.29,1019507,0
+AAOI.US,D,20190624,000000,9.26,9.42,8.99,9.11,631200,0
+AAOI.US,D,20190625,000000,9.11,9.25,8.93,9.1,424848,0
+AAOI.US,D,20190626,000000,9.23,9.61,9.1741,9.49,709715,0
+AAOI.US,D,20190627,000000,11.25,11.4,10.36,10.56,2291096,0
+AAOI.US,D,20190628,000000,10.64,10.89,10.23,10.28,1464986,0
+AAOI.US,D,20190701,000000,10.7,10.89,10.01,10.18,883132,0
+AAOI.US,D,20190702,000000,10.1,10.16,9.92,10.03,225370,0
+AAOI.US,D,20190703,000000,10.06,10.06,9.855,9.88,175576,0
+AAOI.US,D,20190705,000000,9.88,9.93,9.62,9.85,265794,0
+AAOI.US,D,20190708,000000,9.72,9.78,9.39,9.59,368171,0
+AAOI.US,D,20190709,000000,10.11,11.18,9.89,10.85,2767650,0
+AAOI.US,D,20190710,000000,10.84,11.095,10.18,10.31,1013355,0
+AAOI.US,D,20190711,000000,10.45,10.45,9.87,9.9,610727,0
+AAOI.US,D,20190712,000000,9.92,10.055,9.815,9.97,424213,0
+AAOI.US,D,20190715,000000,10.01,10.14,9.58,9.97,541719,0
+AAOI.US,D,20190716,000000,9.96,10.3019,9.8,9.82,455825,0
+AAOI.US,D,20190717,000000,9.83,10.01,9.66,9.68,425235,0
+AAOI.US,D,20190718,000000,9.68,9.83,9.54,9.6,499501,0
+AAOI.US,D,20190719,000000,9.68,9.74,9.48,9.62,496958,0
+AAOI.US,D,20190722,000000,9.63,9.65,9.01,9.09,795444,0
+AAOI.US,D,20190723,000000,9.19,9.33,9.01,9.31,618096,0
+AAOI.US,D,20190724,000000,9.33,9.73,9.32,9.5,577028,0
+AAOI.US,D,20190725,000000,9.51,9.52,9.16,9.18,445496,0
+AAOI.US,D,20190726,000000,9.18,9.4,9.14,9.31,385626,0
+AAOI.US,D,20190729,000000,9.28,9.38,8.98,9.28,643904,0
+AAOI.US,D,20190730,000000,9.21,9.53,8.98,9.48,611774,0
+AAOI.US,D,20190731,000000,9.54,10.31,9.54,10.01,870709,0
+AAOI.US,D,20190801,000000,10.02,10.29,9.73,9.93,743222,0
+AAOI.US,D,20190802,000000,9.94,10.02,9.45,9.96,623847,0
+AAOI.US,D,20190805,000000,9.58,9.855,9.47,9.8,565708,0
+AAOI.US,D,20190806,000000,9.83,10.14,9.59,10.12,723249,0
+AAOI.US,D,20190807,000000,10,10.9,9.9536,10.21,1642087,0
+AAOI.US,D,20190808,000000,11,11,10.05,10.9,1273548,0
+AAOI.US,D,20190809,000000,10.78,10.86,10.27,10.57,536803,0
+AAOI.US,D,20190812,000000,10.37,10.55,9.66,9.75,678601,0
+AAOI.US,D,20190813,000000,9.74,10.19,9.7,9.85,347664,0
+AAOI.US,D,20190814,000000,9.62,9.72,9.29,9.31,468706,0
+AAOI.US,D,20190815,000000,9.21,9.28,8.7872,8.88,658430,0
+AAOI.US,D,20190816,000000,8.99,9.42,8.974,9.24,480354,0
+AAOI.US,D,20190819,000000,9.45,9.6,9.25,9.53,360350,0
+AAOI.US,D,20190820,000000,9.52,9.72,9.34,9.67,227978,0
+AAOI.US,D,20190821,000000,9.73,9.7751,9.543,9.66,231650,0
+AAOI.US,D,20190822,000000,9.65,9.8,9.35,9.39,256088,0
+AAOI.US,D,20190823,000000,9.31,9.3118,8.79,9.12,664174,0
+AAOI.US,D,20190826,000000,9.25,9.42,9.05,9.12,489863,0
+AAOI.US,D,20190827,000000,9.16,9.18,8.4222,8.5,901631,0
+AAOI.US,D,20190828,000000,8.49,8.735,8.34,8.67,497315,0
+AAOI.US,D,20190829,000000,8.71,9.11,8.71,8.92,394210,0
+AAOI.US,D,20190830,000000,8.99,9.04,8.76,8.9,238232,0
+AAOI.US,D,20190903,000000,8.77,8.99,8.64,8.74,520464,0
+AAOI.US,D,20190904,000000,8.86,9.39,8.855,9.1,550710,0
+AAOI.US,D,20190905,000000,9.26,9.82,9.26,9.79,687337,0
+AAOI.US,D,20190906,000000,9.8,10.3,9.75,10.3,697392,0
+AAOI.US,D,20190909,000000,10.38,10.85,10.29,10.58,771817,0
+AAOI.US,D,20190910,000000,10.51,11.6,10.51,11.44,935825,0
+AAOI.US,D,20190911,000000,11.5,11.68,11.02,11.54,887207,0
+AAOI.US,D,20190912,000000,11.5,11.6,10.97,11.06,552638,0
+AAOI.US,D,20190913,000000,11.09,11.3026,11.05,11.17,281668,0
+AAOI.US,D,20190916,000000,11.15,11.67,11.15,11.4,387587,0
+AAOI.US,D,20190917,000000,11.29,11.35,10.93,11.3,345723,0
+AAOI.US,D,20190918,000000,11.19,11.38,10.81,11.03,358286,0
+AAOI.US,D,20190919,000000,11.01,11.1225,10.88,10.95,202606,0
+AAOI.US,D,20190920,000000,10.95,11.47,10.94,11.15,620149,0
+AAOI.US,D,20190923,000000,11.07,11.3,10.67,11.22,323830,0
+AAOI.US,D,20190924,000000,11.34,11.4,10.9,11.125,353542,0
+AAOI.US,D,20190925,000000,11.06,11.75,10.93,11.695,867497,0
+AAOI.US,D,20190926,000000,11.72,11.85,11.11,11.195,446653,0
+AAOI.US,D,20190927,000000,11.19,11.2959,10.77,11.125,419087,0
+AAOI.US,D,20190930,000000,11.13,11.26,10.84,11.22,514184,0
+AAOI.US,D,20191001,000000,11.28,11.385,10.1652,10.23,505351,0
+AAOI.US,D,20191002,000000,10.06,10.32,9.8,10.25,448722,0
+AAOI.US,D,20191003,000000,10.25,10.445,9.79,10.22,379209,0
+AAOI.US,D,20191004,000000,10.14,10.53,10.14,10.485,223368,0
+AAOI.US,D,20191007,000000,10.45,10.7296,10.38,10.47,196292,0
+AAOI.US,D,20191008,000000,10.36,10.36,10.01,10.075,300705,0
+AAOI.US,D,20191009,000000,10.24,10.52,10.21,10.39,198592,0
+AAOI.US,D,20191010,000000,10.43,10.43,9.97,10.16,325684,0
+AAOI.US,D,20191011,000000,10.33,10.526,10.285,10.395,234935,0
+AAOI.US,D,20191014,000000,10.37,10.75,10.14,10.56,419358,0
+AAOI.US,D,20191015,000000,10.56,11.215,10.56,10.96,531843,0
+AAOI.US,D,20191016,000000,10.84,11.33,10.78,10.84,484443,0
+AAOI.US,D,20191017,000000,11,11.2,10.63,10.65,349515,0
+AAOI.US,D,20191018,000000,10.62,10.88,10.51,10.85,330583,0
+AAOI.US,D,20191021,000000,10.98,11.25,10.73,10.84,418387,0
+AAOI.US,D,20191022,000000,10.1,10.49,9.65,10.3,960657,0
+AAOI.US,D,20191023,000000,10.29,10.32,9.86,10.14,530405,0
+AAOI.US,D,20191024,000000,10.15,10.15,9.84,9.84,453519,0
+AAOI.US,D,20191025,000000,9.81,10.1,9.77,9.91,465758,0
+AAOI.US,D,20191028,000000,9.98,10.4,9.962,10.16,363887,0
+AAOI.US,D,20191029,000000,10.13,10.13,9.74,9.84,481019,0
+AAOI.US,D,20191030,000000,9.81,9.9125,9.305,9.36,647767,0
+AAOI.US,D,20191031,000000,9.35,9.44,9.16,9.36,525086,0
+AAOI.US,D,20191101,000000,9.07,9.83,9.035,9.57,789500,0
+AAOI.US,D,20191104,000000,9.72,10.76,9.7112,10.6,1133083,0
+AAOI.US,D,20191105,000000,11.52,11.74,11.2701,11.33,1958108,0
+AAOI.US,D,20191106,000000,11.45,12.13,11.37,11.71,2211615,0
+AAOI.US,D,20191107,000000,10.45,11.35,9.72,10.69,2547674,0
+AAOI.US,D,20191108,000000,10.62,11.2,10.52,10.88,986810,0
+AAOI.US,D,20191111,000000,10.76,12.58,10.67,12.15,1924198,0
+AAOI.US,D,20191112,000000,12.2,12.58,11.26,11.66,1408707,0
+AAOI.US,D,20191113,000000,11.53,11.655,11.26,11.34,753610,0
+AAOI.US,D,20191114,000000,11.27,11.4,10.85,10.9,939381,0
+AAOI.US,D,20191115,000000,10.99,11.11,10.8,10.865,496504,0
+AAOI.US,D,20191118,000000,10.82,10.895,10.46,10.54,546692,0
+AAOI.US,D,20191119,000000,10.55,10.55,10.02,10.25,624514,0
+AAOI.US,D,20191120,000000,10.14,10.52,10.05,10.28,430513,0
+AAOI.US,D,20191121,000000,10.27,10.31,9.85,10.2,510601,0
+AAOI.US,D,20191122,000000,10.22,10.29,10.02,10.24,289666,0
+AAOI.US,D,20191125,000000,10.24,10.42,10.02,10.29,326969,0
+AAOI.US,D,20191126,000000,10.21,10.85,10.21,10.55,1009245,0
+AAOI.US,D,20191127,000000,10.65,10.82,10.45,10.68,339345,0
+AAOI.US,D,20191129,000000,10.68,10.82,10.51,10.7,191163,0
+AAOI.US,D,20191202,000000,10.81,10.81,10.29,10.71,543477,0
+AAOI.US,D,20191203,000000,10.47,10.55,10.16,10.35,568549,0
+AAOI.US,D,20191204,000000,10.42,10.73,10.3204,10.39,544479,0
+AAOI.US,D,20191205,000000,10.48,10.605,10.37,10.46,286759,0
+AAOI.US,D,20191206,000000,10.58,10.78,10.355,10.37,353892,0
+AAOI.US,D,20191209,000000,10.36,10.45,10.19,10.32,396548,0
+AAOI.US,D,20191210,000000,10.3,10.39,10.16,10.28,214029,0
+AAOI.US,D,20191211,000000,10.28,10.97,10.28,10.96,1017258,0
+AAOI.US,D,20191212,000000,10.92,11.42,10.8312,11.28,583789,0
+AAOI.US,D,20191213,000000,11.3,11.4343,10.8701,10.935,551141,0
+AAOI.US,D,20191216,000000,11,11.28,10.99,11.07,470960,0
+AAOI.US,D,20191217,000000,11.2,11.45,11.1,11.24,543934,0
+AAOI.US,D,20191218,000000,11.27,11.34,10.94,11.18,471471,0
+AAOI.US,D,20191219,000000,11.15,11.4,11.03,11.3,289886,0
+AAOI.US,D,20191220,000000,11.3,11.31,11.085,11.12,609747,0
+AAOI.US,D,20191223,000000,11.17,11.23,10.91,11.15,467675,0
+AAOI.US,D,20191224,000000,11.12,11.18,10.9,11.12,165116,0
+AAOI.US,D,20191226,000000,11.11,11.75,11.04,11.61,579780,0
+AAOI.US,D,20191227,000000,11.67,12,11.4248,11.52,931619,0
+AAOI.US,D,20191230,000000,11.5,11.83,11.2135,11.61,484651,0
+AAOI.US,D,20191231,000000,11.56,12.06,11.5,11.88,560086,0
+AAOI.US,D,20200102,000000,12.13,12.53,11.8,12.5,885021,0
+AAOI.US,D,20200103,000000,12.25,12.3251,12.01,12.12,498364,0
+AAOI.US,D,20200106,000000,12,12.2,11.86,12.15,361748,0
+AAOI.US,D,20200107,000000,12.2,12.465,12.055,12.43,333226,0
+AAOI.US,D,20200108,000000,12.41,12.82,12.37,12.7,520560,0
+AAOI.US,D,20200109,000000,12.89,13.8798,12.86,13.06,1647081,0
+AAOI.US,D,20200110,000000,13.1,13.25,12.59,12.93,855756,0
+AAOI.US,D,20200113,000000,13,13.58,12.86,13.54,696468,0
+AAOI.US,D,20200114,000000,13.81,13.88,13.4,13.86,779912,0
+AAOI.US,D,20200115,000000,13.92,15.68,13.9,15.6,2103983,0
+AAOI.US,D,20200116,000000,15.91,15.98,14.03,14.345,2333638,0
+AAOI.US,D,20200117,000000,14.58,14.89,13.61,14.12,988376,0
+AAOI.US,D,20200121,000000,14.06,14.1,13.5,13.7,1156804,0
+AAOI.US,D,20200122,000000,13.75,14.42,13.4699,14.25,792226,0
+AAOI.US,D,20200123,000000,14.22,14.5739,13.9112,14.23,518434,0
+AAOI.US,D,20200124,000000,14.33,14.8,13.8,13.96,649615,0
+AAOI.US,D,20200127,000000,13.47,13.56,13.07,13.26,585743,0
+AAOI.US,D,20200128,000000,13.35,13.38,12.91,12.94,602639,0
+AAOI.US,D,20200129,000000,12.89,12.985,11.9,11.93,1141963,0
+AAOI.US,D,20200130,000000,11.74,11.88,11.2,11.65,984339,0
+AAOI.US,D,20200131,000000,11.55,11.69,11.21,11.3,731549,0
+AAOI.US,D,20200203,000000,11.43,11.96,11.155,11.62,785553,0
+AAOI.US,D,20200204,000000,11.86,12.41,11.64,12.4,953947,0
+AAOI.US,D,20200205,000000,12.41,12.5008,11.81,12.13,663795,0
+AAOI.US,D,20200206,000000,12.11,12.14,11.58,11.58,668235,0
+AAOI.US,D,20200207,000000,11.6,11.6,11.24,11.27,594864,0
+AAOI.US,D,20200210,000000,11.21,11.5198,11.01,11.3,566629,0
+AAOI.US,D,20200211,000000,11.4,11.66,11.11,11.51,649233,0
+AAOI.US,D,20200212,000000,11.6,12.48,11.5,12.46,995485,0
+AAOI.US,D,20200213,000000,12.2,12.89,12.06,12.75,1002309,0
+AAOI.US,D,20200214,000000,12.7,12.73,11.81,11.9,1006441,0
+AAOI.US,D,20200218,000000,11.77,12.1,11.58,11.75,653363,0
+AAOI.US,D,20200219,000000,11.78,12.2,11.45,12.08,978650,0
+AAOI.US,D,20200220,000000,12.02,12.299,11.5874,11.82,827500,0
+AAOI.US,D,20200221,000000,11.7,11.7,10.8737,11.28,1419709,0
+AAOI.US,D,20200224,000000,10.54,10.75,10.42,10.585,725646,0
+AAOI.US,D,20200225,000000,10.72,10.825,10.1,10.195,664459,0
+AAOI.US,D,20200226,000000,10.27,10.47,10.02,10.18,713361,0
+AAOI.US,D,20200227,000000,9.9,10.02,9.37,9.56,1027458,0
+AAOI.US,D,20200228,000000,8.95,9.73,8.54,8.93,1483443,0
+AAOI.US,D,20200302,000000,8.91,9.28,8.65,9.03,934741,0
+AAOI.US,D,20200303,000000,9.03,9.47,8.85,9.4,703642,0
+AAOI.US,D,20200304,000000,9.61,9.61,9.13,9.38,540470,0
+AAOI.US,D,20200305,000000,9.19,9.25,8.86,9.04,558323,0
+AAOI.US,D,20200306,000000,8.75,8.94,8.535,8.79,800669,0
+AAOI.US,D,20200309,000000,8.07,8.27,7.5879,7.72,1214751,0
+AAOI.US,D,20200310,000000,8.09,8.2162,7.72,8.12,828849,0
+AAOI.US,D,20200311,000000,7.83,8.04,6.99,7.04,939136,0
+AAOI.US,D,20200312,000000,6.31,6.5,5.665,5.68,1065200,0
+AAOI.US,D,20200313,000000,6.2,6.23,5.61,6.11,990656,0
+AAOI.US,D,20200316,000000,5.53,6.16,5.36,5.64,763031,0
+AAOI.US,D,20200317,000000,5.8,6.14,5.51,5.96,1246528,0
+AAOI.US,D,20200318,000000,5.56,5.81,5,5.5,1207379,0
+AAOI.US,D,20200319,000000,5.51,6.6,5.448,6.55,1028712,0
+AAOI.US,D,20200320,000000,6.66,7.96,6.54,6.74,1171748,0
+AAOI.US,D,20200323,000000,7.05,7.5,6.775,6.9,959551,0
+AAOI.US,D,20200324,000000,7.33,7.7002,7.05,7.7,842847,0
+AAOI.US,D,20200325,000000,7.78,8.15,7.34,7.45,495652,0
+AAOI.US,D,20200326,000000,7.52,7.7467,6.94,6.96,937019,0
+AAOI.US,D,20200327,000000,6.76,8.04,6.3201,7.48,1426009,0
+AAOI.US,D,20200330,000000,7.5,7.62,7.03,7.6,707050,0
+AAOI.US,D,20200331,000000,7.63,7.89,7.31,7.59,466055,0
+AAOI.US,D,20200401,000000,7.34,7.488,7.18,7.32,348856,0
+AAOI.US,D,20200402,000000,7.34,7.8,7.19,7.69,653501,0
+AAOI.US,D,20200403,000000,7.69,7.8399,7.06,7.45,557791,0
+AAOI.US,D,20200406,000000,7.78,7.945,7.5,7.92,728446,0
+AAOI.US,D,20200407,000000,8.11,8.35,7.82,7.94,578522,0
+AAOI.US,D,20200408,000000,8.05,8.5,7.95,8.01,537558,0
+AAOI.US,D,20200409,000000,8.13,8.1912,7.585,7.76,710741,0
+AAOI.US,D,20200413,000000,7.73,8,7.56,7.99,379930,0
+AAOI.US,D,20200414,000000,8.08,8.5,8.08,8.19,456491,0
+AAOI.US,D,20200415,000000,8,8.86,7.82,8.72,726859,0
+AAOI.US,D,20200416,000000,8.8,9.14,8.4,8.59,750888,0
+AAOI.US,D,20200417,000000,8.78,8.8547,8.34,8.44,620840,0
+AAOI.US,D,20200420,000000,8.3,8.652,8.21,8.37,673295,0
+AAOI.US,D,20200421,000000,8.15,8.5021,8.1,8.28,754950,0
+AAOI.US,D,20200422,000000,8.45,8.5699,8.31,8.42,566763,0
+AAOI.US,D,20200423,000000,8.49,8.995,8.41,8.76,495949,0
+AAOI.US,D,20200424,000000,8.65,9.29,8.37,9.09,783534,0
+AAOI.US,D,20200427,000000,9.12,9.89,9.12,9.77,703494,0
+AAOI.US,D,20200428,000000,9.92,10.1769,9.66,9.76,393288,0
+AAOI.US,D,20200429,000000,10,11.17,9.94,10.98,868853,0
+AAOI.US,D,20200430,000000,11.005,11.45,10.47,10.72,782179,0
+AAOI.US,D,20200501,000000,10.38,10.66,9.92,10.11,679062,0
+AAOI.US,D,20200504,000000,10.01,10.54,9.765,10.42,499024,0
+AAOI.US,D,20200505,000000,10.62,10.85,10.2,10.34,472585,0
+AAOI.US,D,20200506,000000,10.36,10.9,10.29,10.78,574584,0
+AAOI.US,D,20200507,000000,11,12.5629,10.97,12.2,1642943,0
+AAOI.US,D,20200508,000000,10.79,11.04,10.11,10.19,2428787,0
+AAOI.US,D,20200511,000000,10.02,10.09,9.63,9.71,935579,0
+AAOI.US,D,20200512,000000,9.77,10.01,9.28,9.28,667908,0
+AAOI.US,D,20200513,000000,9.21,9.3,8.31,8.7,1052548,0
+AAOI.US,D,20200514,000000,8.5,8.61,8.27,8.5,640059,0
+AAOI.US,D,20200515,000000,8.31,8.3999,8.09,8.15,556113,0
+AAOI.US,D,20200518,000000,8.45,8.64,8.17,8.35,782871,0
+AAOI.US,D,20200519,000000,8.37,8.66,8.25,8.44,675304,0
+AAOI.US,D,20200520,000000,8.59,8.86,8.5,8.61,485119,0
+AAOI.US,D,20200521,000000,8.64,8.83,8.51,8.66,347958,0
+AAOI.US,D,20200522,000000,8.68,8.735,8.52,8.61,452760,0
+AAOI.US,D,20200526,000000,8.82,9.14,8.755,8.96,726045,0
+AAOI.US,D,20200527,000000,9.06,9.11,8.66,9.05,633116,0
+AAOI.US,D,20200528,000000,9,9.07,8.77,8.9,791160,0
+AAOI.US,D,20200529,000000,8.82,8.89,8.62,8.83,568128,0
+AAOI.US,D,20200601,000000,8.82,9.25,8.82,9.15,698616,0
+AAOI.US,D,20200602,000000,9.19,9.34,9,9.05,813285,0
+AAOI.US,D,20200603,000000,9.11,9.57,9.11,9.54,662041,0
+AAOI.US,D,20200604,000000,9.45,9.975,9.39,9.81,645776,0
+AAOI.US,D,20200605,000000,10,10.145,9.73,9.98,1014299,0
+AAOI.US,D,20200608,000000,10.06,10.26,9.885,10.24,647489,0
+AAOI.US,D,20200609,000000,10.07,10.1481,9.52,9.695,689239,0
+AAOI.US,D,20200610,000000,9.73,9.81,9.38,9.39,308789,0
+AAOI.US,D,20200611,000000,9,9.32,8.65,8.65,542700,0
+AAOI.US,D,20200612,000000,9.02,9.27,8.57,8.81,481467,0
+AAOI.US,D,20200615,000000,8.56,9.25,8.56,9.03,367410,0
+AAOI.US,D,20200616,000000,9.3,9.46,9.06,9.19,466421,0
+AAOI.US,D,20200617,000000,9.4,10.28,9.17,10.18,1299783,0
+AAOI.US,D,20200618,000000,10.09,10.14,9.52,9.9,792577,0
+AAOI.US,D,20200619,000000,9.98,10.18,9.62,9.8,943719,0
+AAOI.US,D,20200622,000000,9.76,10.16,9.75,9.94,635790,0
+AAOI.US,D,20200623,000000,10.01,10.04,9.52,9.8,522777,0
+AAOI.US,D,20200624,000000,9.69,9.79,9.31,9.34,480730,0
+AAOI.US,D,20200625,000000,9.32,9.425,9.11,9.38,354859,0
+AAOI.US,D,20200626,000000,9.35,9.41,9.14,9.31,473272,0
+AAOI.US,D,20200629,000000,9.39,9.57,9.16,9.41,330690,0
+AAOI.US,D,20200630,000000,9.35,11.17,9.35,10.87,1792809,0
+AAOI.US,D,20200701,000000,10.67,10.7185,9.9,10.19,1267941,0
+AAOI.US,D,20200702,000000,10.48,11.0302,10.39,10.79,881028,0
+AAOI.US,D,20200706,000000,11.05,12.02,11.05,11.58,1390561,0
+AAOI.US,D,20200707,000000,11.47,11.52,11.06,11.15,697723,0
+AAOI.US,D,20200708,000000,11.18,11.64,11.02,11.29,466892,0
+AAOI.US,D,20200709,000000,11.29,12.25,11.16,12,1474667,0
+AAOI.US,D,20200710,000000,12,12.06,11.2201,11.51,884583,0
+AAOI.US,D,20200713,000000,11.7,11.8,10.765,10.8,833528,0
+AAOI.US,D,20200714,000000,10.8,10.835,10.12,10.71,645421,0
+AAOI.US,D,20200715,000000,10.89,11.41,10.8,11.12,542035,0
+AAOI.US,D,20200716,000000,10.98,11.03,10.35,10.665,730640,0
+AAOI.US,D,20200717,000000,10.65,11.41,10.61,11.24,745979,0
+AAOI.US,D,20200720,000000,11.22,12.2,11.16,12.015,862811,0
+AAOI.US,D,20200721,000000,13.01,14.2615,12.43,13.925,3153058,0
+AAOI.US,D,20200722,000000,13.93,15.13,13.33,14.39,2532562,0
+AAOI.US,D,20200723,000000,14.43,14.5,13.62,14.23,1056244,0
+AAOI.US,D,20200724,000000,13.95,13.96,13.13,13.62,1090829,0
+AAOI.US,D,20200727,000000,13.77,14.22,13.64,13.97,821572,0
+AAOI.US,D,20200728,000000,13.92,13.92,13.14,13.24,693813,0
+AAOI.US,D,20200729,000000,13.29,13.75,13.2,13.53,761331,0
+AAOI.US,D,20200730,000000,13.25,14.05,13.07,13.87,803474,0
+AAOI.US,D,20200731,000000,14.07,14.8,13.72,14.21,1207053,0
+AAOI.US,D,20200803,000000,14.41,16.75,14.21,16.06,3124736,0
+AAOI.US,D,20200804,000000,15.96,16.5399,15.43,16.36,1316359,0
+AAOI.US,D,20200805,000000,16.48,16.5,15.84,16.11,1693186,0
+AAOI.US,D,20200806,000000,16.04,16.04,14.922,15.05,1921123,0
+AAOI.US,D,20200807,000000,17.31,17.57,15.63,15.8,4356686,0
+AAOI.US,D,20200810,000000,15.89,15.92,13.705,13.82,1967423,0
+AAOI.US,D,20200811,000000,14,14.54,13.45,13.57,1292958,0
+AAOI.US,D,20200812,000000,13.69,13.89,13.2,13.38,786476,0
+AAOI.US,D,20200813,000000,13.29,13.78,13.23,13.46,776705,0
+AAOI.US,D,20200814,000000,13.44,13.73,12.98,13.28,991525,0
+AAOI.US,D,20200817,000000,13.36,13.52,12.96,13.35,1009996,0
+AAOI.US,D,20200818,000000,13.11,13.3,12.64,13.02,682111,0
+AAOI.US,D,20200819,000000,12.97,13.41,12.97,13.09,702552,0
+AAOI.US,D,20200820,000000,13.03,13.03,12.445,12.57,618358,0
+AAOI.US,D,20200821,000000,12.52,12.61,11.57,11.65,1479253,0
+AAOI.US,D,20200824,000000,11.74,12.08,11.64,11.65,827523,0
+AAOI.US,D,20200825,000000,11.7,12.385,11.56,12,832431,0
+AAOI.US,D,20200826,000000,12,12.14,11.74,11.79,732533,0
+AAOI.US,D,20200827,000000,11.64,11.86,11.45,11.55,663195,0
+AAOI.US,D,20200828,000000,11.46,11.77,11.39,11.65,573346,0
+AAOI.US,D,20200831,000000,11.68,11.8,11.46,11.63,558315,0
+AAOI.US,D,20200901,000000,11.63,11.776,11.33,11.675,516842,0
+AAOI.US,D,20200902,000000,11.74,12.68,11.74,12.63,1122251,0
+AAOI.US,D,20200903,000000,12.41,12.41,10.51,10.95,1604640,0
+AAOI.US,D,20200904,000000,11,11.07,9.88,10.52,948597,0
+AAOI.US,D,20200908,000000,10.17,10.46,9.93,9.94,607942,0
+AAOI.US,D,20200909,000000,10.11,10.38,9.91,10.24,594903,0
+AAOI.US,D,20200910,000000,10.39,10.46,9.86,9.86,506359,0
+AAOI.US,D,20200911,000000,9.88,10.03,9.58,9.7,531265,0
+AAOI.US,D,20200914,000000,9.84,10.32,9.73,10.21,545302,0
+AAOI.US,D,20200915,000000,10.37,10.71,10.313,10.41,462133,0
+AAOI.US,D,20200916,000000,10.47,10.67,10.36,10.44,342469,0
+AAOI.US,D,20200917,000000,10.19,10.52,10.0566,10.43,321808,0
+AAOI.US,D,20200918,000000,10.52,10.54,10.17,10.29,777953,0
+AAOI.US,D,20200921,000000,10.18,11.09,10,11.04,804083,0
+AAOI.US,D,20200922,000000,11.19,11.68,10.84,11.11,814525,0
+AAOI.US,D,20200923,000000,11.1,11.32,10.4,10.46,737762,0
+AAOI.US,D,20200924,000000,10.39,10.73,10.05,10.42,479160,0
+AAOI.US,D,20200925,000000,10.38,10.77,10.3,10.73,275502,0
+AAOI.US,D,20200928,000000,10.95,11.18,10.66,10.95,453760,0
+AAOI.US,D,20200929,000000,10.95,11.36,10.8559,11.24,386267,0
+AAOI.US,D,20200930,000000,11.23,11.6,11.1,11.25,443332,0
+AAOI.US,D,20201001,000000,11.4,11.4066,11.0374,11.22,275192,0
+AAOI.US,D,20201002,000000,10.77,11.36,10.55,11.33,347083,0
+AAOI.US,D,20201005,000000,11.49,11.62,11.17,11.49,346006,0
+AAOI.US,D,20201006,000000,11.49,11.85,11.01,11.2,482830,0
+AAOI.US,D,20201007,000000,11.28,11.61,11.26,11.48,364542,0
+AAOI.US,D,20201008,000000,11.51,11.85,11.3,11.59,361303,0
+AAOI.US,D,20201009,000000,11.79,11.94,11.46,11.83,334255,0
+AAOI.US,D,20201012,000000,11.79,11.84,11.36,11.4,360206,0
+AAOI.US,D,20201013,000000,11.37,11.71,11.2,11.5,254693,0
+AAOI.US,D,20201014,000000,11.5,11.56,11.11,11.18,312059,0
+AAOI.US,D,20201015,000000,11,11.28,10.77,11.22,283517,0
+AAOI.US,D,20201016,000000,11.21,11.4,10.96,10.98,263142,0
+AAOI.US,D,20201019,000000,11.06,11.1751,10.86,10.89,296206,0
+AAOI.US,D,20201020,000000,11,11.0932,10.75,10.86,246768,0
+AAOI.US,D,20201021,000000,10.85,10.95,10.64,10.645,396566,0
+AAOI.US,D,20201022,000000,10.63,10.645,10.29,10.39,604925,0
+AAOI.US,D,20201023,000000,10.44,10.54,10.07,10.17,669286,0
+AAOI.US,D,20201026,000000,10.41,10.4387,9.9,10.02,359228,0
+AAOI.US,D,20201027,000000,10.07,10.1999,9.79,9.96,353126,0
+AAOI.US,D,20201028,000000,9.75,9.855,9.43,9.57,420106,0
+AAOI.US,D,20201029,000000,9.57,9.62,9.33,9.36,534056,0
+AAOI.US,D,20201030,000000,9.15,9.22,8.469,8.78,1046792,0
+AAOI.US,D,20201102,000000,8.82,8.98,8.51,8.715,535348,0
+AAOI.US,D,20201103,000000,8.8,9.36,8.63,9.14,583551,0
+AAOI.US,D,20201104,000000,9.17,9.3,8.825,9.07,579382,0
+AAOI.US,D,20201105,000000,9.17,10.2,9.015,10.02,1102467,0
+AAOI.US,D,20201106,000000,8.1135,8.5,7.59,7.69,2623099,0
+AAOI.US,D,20201109,000000,7.91,8.13,7.7,7.715,883809,0
+AAOI.US,D,20201110,000000,7.7,7.735,7.2,7.4,1074027,0
+AAOI.US,D,20201111,000000,7.43,7.75,7.35,7.65,674554,0
+AAOI.US,D,20201112,000000,7.63,7.8799,7.59,7.63,714485,0
+AAOI.US,D,20201113,000000,7.67,7.7237,7.38,7.59,708939,0
+AAOI.US,D,20201116,000000,7.64,7.7,7.24,7.51,963732,0
+AAOI.US,D,20201117,000000,7.5,7.62,7.37,7.48,625706,0
+AAOI.US,D,20201118,000000,7.51,7.81,7.2897,7.54,1158690,0
+AAOI.US,D,20201119,000000,7.54,7.78,7.415,7.77,929374,0
+AAOI.US,D,20201120,000000,7.74,8.13,7.74,7.92,690017,0
+AAOI.US,D,20201123,000000,8.03,8.15,7.8,7.84,762789,0
+AAOI.US,D,20201124,000000,7.9,7.95,7.62,7.91,868944,0
+AAOI.US,D,20201125,000000,7.97,8.59,7.88,8.43,1077511,0
+AAOI.US,D,20201127,000000,8.52,8.6,8.1,8.14,527501,0
+AAOI.US,D,20201130,000000,8.18,8.385,8.14,8.31,587415,0
+AAOI.US,D,20201201,000000,8.33,8.3801,8.02,8.15,694540,0
+AAOI.US,D,20201202,000000,8.07,8.37,8.02,8.32,411050,0
+AAOI.US,D,20201203,000000,8.35,8.44,8.18,8.2,533872,0
+AAOI.US,D,20201204,000000,8.18,8.485,8.18,8.45,461075,0
+AAOI.US,D,20201207,000000,8.44,8.47,8.25,8.39,500264,0
+AAOI.US,D,20201208,000000,8.39,8.53,8.26,8.4,700848,0
+AAOI.US,D,20201209,000000,8.4,8.45,7.81,7.88,779937,0
+AAOI.US,D,20201210,000000,7.97,8.04,7.76,7.9,489434,0
+AAOI.US,D,20201211,000000,7.84,7.91,7.62,7.76,721066,0
+AAOI.US,D,20201214,000000,7.87,8.07,7.82,7.93,556758,0
+AAOI.US,D,20201215,000000,8.26,8.52,8.2,8.41,1128666,0
+AAOI.US,D,20201216,000000,8.49,8.51,8.25,8.32,453966,0
+AAOI.US,D,20201217,000000,8.4,8.6598,8.31,8.5,673154,0
+AAOI.US,D,20201218,000000,8.56,8.59,8.42,8.51,697523,0
+AAOI.US,D,20201221,000000,8.34,8.45,8.18,8.38,627037,0
+AAOI.US,D,20201222,000000,8.38,9.1153,8.26,8.89,1001769,0
+AAOI.US,D,20201223,000000,8.99,9.2,8.71,9,625598,0
+AAOI.US,D,20201224,000000,9.02,9.04,8.66,8.77,477223,0
+AAOI.US,D,20201228,000000,8.87,9.11,8.83,8.93,514656,0
+AAOI.US,D,20201229,000000,8.92,9.09,8.68,8.8,1173296,0
+AAOI.US,D,20201230,000000,8.85,8.9,8.58,8.6,535255,0
+AAOI.US,D,20201231,000000,8.6,8.6958,8.455,8.51,638427,0
+AAOI.US,D,20210104,000000,8.58,8.97,8.49,8.76,782773,0
+AAOI.US,D,20210105,000000,8.47,8.99,8.4202,8.91,863853,0
+AAOI.US,D,20210106,000000,8.92,9.7,8.8,9.58,1487788,0
+AAOI.US,D,20210107,000000,9.7748,9.87,9.54,9.64,646145,0
+AAOI.US,D,20210108,000000,10.11,10.42,9.93,10.19,1473398,0
+AAOI.US,D,20210111,000000,10.06,10.33,9.74,10.28,771067,0
+AAOI.US,D,20210112,000000,10.34,10.56,10.235,10.4,897942,0
+AAOI.US,D,20210113,000000,10.43,10.44,9.845,10.17,806575,0
+AAOI.US,D,20210114,000000,10.2,10.55,10.19,10.47,756534,0
+AAOI.US,D,20210115,000000,10.5,10.94,10.37,10.79,945704,0
+AAOI.US,D,20210119,000000,10.95,10.95,10.5202,10.71,754059,0
+AAOI.US,D,20210120,000000,10.87,11.11,10.68,10.77,796887,0
+AAOI.US,D,20210121,000000,10.75,10.75,10.25,10.49,485957,0
+AAOI.US,D,20210122,000000,10.35,10.54,10.155,10.47,489676,0
+AAOI.US,D,20210125,000000,10.43,11.15,10.43,10.95,818407,0
+AAOI.US,D,20210126,000000,11.13,11.19,10.66,11.14,1228737,0
+AAOI.US,D,20210127,000000,11.06,13.9488,11,12.17,3545859,0
+AAOI.US,D,20210128,000000,12.01,12.17,10.8701,11.3,1232124,0
+AAOI.US,D,20210129,000000,11.41,12,10.9474,11.01,892476,0
+AAOI.US,D,20210201,000000,11.46,11.46,10.45,11,758600,0
+AAOI.US,D,20210202,000000,11.05,11.08,10.26,10.63,654019,0
+AAOI.US,D,20210203,000000,10.72,11.03,10.61,10.86,439862,0
+AAOI.US,D,20210204,000000,10.75,11.45,10.74,11.39,666386,0
+AAOI.US,D,20210205,000000,11.51,11.82,11.37,11.73,509714,0
+AAOI.US,D,20210208,000000,11.85,12.5,11.85,12.34,571481,0
+AAOI.US,D,20210209,000000,12.48,12.5,12.08,12.37,405278,0
+AAOI.US,D,20210210,000000,12.39,12.54,11.63,11.75,612773,0
+AAOI.US,D,20210211,000000,11.9,12.38,11.6,12.36,524157,0
+AAOI.US,D,20210212,000000,12.59,12.64,12.02,12.25,455336,0
+AAOI.US,D,20210216,000000,12.3,12.97,12.08,12.83,746028,0
+AAOI.US,D,20210217,000000,12.77,12.82,12.08,12.36,422825,0
+AAOI.US,D,20210218,000000,12.22,12.39,11.9,11.94,605646,0
+AAOI.US,D,20210219,000000,12,12.5,11.9004,12.3,572499,0
+AAOI.US,D,20210222,000000,12.19,12.373,11.74,11.74,554837,0
+AAOI.US,D,20210223,000000,11.41,11.54,10.41,11.4,784475,0
+AAOI.US,D,20210224,000000,11.36,11.73,11.05,11.61,485250,0
+AAOI.US,D,20210225,000000,11.61,11.8,10.97,11.17,652433,0
+AAOI.US,D,20210226,000000,10.53,10.72,9.2011,9.325,1833040,0
+AAOI.US,D,20210301,000000,9.52,9.635,8.82,9.02,1276558,0
+AAOI.US,D,20210302,000000,8.7,8.84,8.38,8.625,1585479,0
+AAOI.US,D,20210303,000000,8.67,8.79,8.35,8.36,1044202,0
+AAOI.US,D,20210304,000000,8.35,8.6299,7.7,7.99,1238426,0
+AAOI.US,D,20210305,000000,7.96,8.1,7.33,8.045,1237374,0
+AAOI.US,D,20210308,000000,8.06,8.23,7.75,7.76,636823,0
+AAOI.US,D,20210309,000000,7.97,8.55,7.94,8.45,810695,0
+AAOI.US,D,20210310,000000,8.62,8.87,8.35,8.47,821954,0
+AAOI.US,D,20210311,000000,8.6,8.99,8.57,8.85,646859,0
+AAOI.US,D,20210312,000000,8.8,9.055,8.71,8.95,516341,0
+AAOI.US,D,20210315,000000,8.95,9.11,8.86,9.04,595708,0
+AAOI.US,D,20210316,000000,9.02,9.22,8.77,8.9,707081,0
+AAOI.US,D,20210317,000000,8.74,8.85,8.565,8.77,555553,0
+AAOI.US,D,20210318,000000,8.74,9.02,8.27,8.37,582979,0
+AAOI.US,D,20210319,000000,8.49,8.62,8.34,8.48,1006752,0
+AAOI.US,D,20210322,000000,8.51,8.662,8.37,8.48,529020,0
+AAOI.US,D,20210323,000000,8.35,8.45,8.05,8.09,642392,0
+AAOI.US,D,20210324,000000,8.23,8.26,7.69,7.7,924433,0
+AAOI.US,D,20210325,000000,7.68,7.9785,7.53,7.84,496639,0
+AAOI.US,D,20210326,000000,7.88,8.29,7.88,8.29,511219,0
+AAOI.US,D,20210329,000000,8.29,8.41,7.96,8.01,686435,0
+AAOI.US,D,20210330,000000,7.94,8.02,7.79,7.97,472621,0
+AAOI.US,D,20210331,000000,8.06,8.43,7.99,8.36,480110,0
+AAOI.US,D,20210401,000000,8.32,8.88,8.32,8.82,618088,0
+AAOI.US,D,20210405,000000,8.92,8.93,8.42,8.69,1358976,0
+AAOI.US,D,20210406,000000,8.64,8.7399,8.45,8.47,444914,0
+AAOI.US,D,20210407,000000,8.45,8.6,8.31,8.48,382791,0
+AAOI.US,D,20210408,000000,8.52,8.52,8.28,8.41,301874,0
+AAOI.US,D,20210409,000000,8.32,8.5099,8.27,8.44,350859,0
+AAOI.US,D,20210412,000000,8.41,8.45,8.17,8.27,342402,0
+AAOI.US,D,20210413,000000,8.24,8.39,8.11,8.22,649883,0
+AAOI.US,D,20210414,000000,8.22,8.53,8.1001,8.29,341778,0
+AAOI.US,D,20210415,000000,8.35,8.35,7.8,7.88,696362,0
+AAOI.US,D,20210416,000000,7.9,7.955,7.68,7.89,432679,0
+AAOI.US,D,20210419,000000,7.88,8.02,7.59,7.72,544302,0
+AAOI.US,D,20210420,000000,7.67,7.71,7.395,7.58,633156,0
+AAOI.US,D,20210421,000000,7.55,7.93,7.45,7.92,385469,0
+AAOI.US,D,20210422,000000,7.9,8.09,7.81,8.01,427600,0
+AAOI.US,D,20210423,000000,8.08,8.31,7.99,8.27,489092,0
+AAOI.US,D,20210426,000000,8.29,8.46,8.17,8.28,511322,0
+AAOI.US,D,20210427,000000,8.29,8.29,8.1,8.13,360102,0
+AAOI.US,D,20210428,000000,8.09,8.24,7.98,8.2,261108,0
+AAOI.US,D,20210429,000000,8.26,8.26,7.81,7.91,480118,0
+AAOI.US,D,20210430,000000,7.81,7.8276,7.4,7.41,1011360,0
+AAOI.US,D,20210503,000000,7.49,7.545,7.22,7.3,852632,0
+AAOI.US,D,20210504,000000,7.19,7.33,6.87,7.26,903274,0
+AAOI.US,D,20210505,000000,7.36,7.4,7,7.05,640480,0
+AAOI.US,D,20210506,000000,7,7.24,6.75,7.22,989640,0
+AAOI.US,D,20210507,000000,7.16,7.9,6.81,7.58,1067095,0
+AAOI.US,D,20210510,000000,7.57,7.6754,7.25,7.53,873386,0
+AAOI.US,D,20210511,000000,7.3,7.6,7.11,7.35,683316,0
+AAOI.US,D,20210512,000000,7.2,7.38,7.04,7.13,783390,0
+AAOI.US,D,20210513,000000,7.08,7.47,7.0412,7.17,717834,0
+AAOI.US,D,20210514,000000,7.24,7.525,7.11,7.47,430128,0
+AAOI.US,D,20210517,000000,7.47,7.91,7.36,7.78,535476,0
+AAOI.US,D,20210518,000000,7.79,8.04,7.73,7.78,405734,0
+AAOI.US,D,20210519,000000,7.62,7.82,7.53,7.78,343642,0
+AAOI.US,D,20210520,000000,7.78,8.15,7.78,7.89,658189,0
+AAOI.US,D,20210521,000000,7.98,8.23,7.9099,8.06,588497,0
+AAOI.US,D,20210524,000000,8.1,8.1599,7.825,7.85,581068,0
+AAOI.US,D,20210525,000000,7.91,7.99,7.7,7.71,509009,0
+AAOI.US,D,20210526,000000,7.75,8.09,7.7,8.04,469597,0
+AAOI.US,D,20210527,000000,8.08,8.32,8.01,8.21,513930,0
+AAOI.US,D,20210528,000000,8.3,8.58,8.21,8.23,415896,0
+AAOI.US,D,20210601,000000,8.29,8.56,8.13,8.54,580595,0
+AAOI.US,D,20210602,000000,8.56,8.7438,8.56,8.64,761040,0
+AAOI.US,D,20210603,000000,8.62,8.69,8.37,8.39,509546,0
+AAOI.US,D,20210604,000000,8.39,8.549,8.38,8.44,413113,0
+AAOI.US,D,20210607,000000,8.42,8.74,8.42,8.68,510162,0
+AAOI.US,D,20210608,000000,8.73,9.03,8.73,8.85,583323,0
+AAOI.US,D,20210609,000000,8.85,8.98,8.652,8.69,368087,0
+AAOI.US,D,20210610,000000,8.7,8.8,8.53,8.63,387952,0
+AAOI.US,D,20210611,000000,8.845,8.845,8.6547,8.79,279624,0
+AAOI.US,D,20210614,000000,8.78,9.03,8.76,8.79,446002,0
+AAOI.US,D,20210615,000000,8.755,8.8799,8.64,8.69,358216,0
+AAOI.US,D,20210616,000000,8.64,8.85,8.51,8.78,355985,0
+AAOI.US,D,20210617,000000,8.8,8.9,8.62,8.62,384192,0
+AAOI.US,D,20210618,000000,8.65,8.65,8.11,8.24,836466,0
+AAOI.US,D,20210621,000000,8.3,8.47,8.16,8.34,497403,0
+AAOI.US,D,20210622,000000,8.33,8.53,8.2913,8.47,531478,0
+AAOI.US,D,20210623,000000,8.45,8.64,8.33,8.36,334918,0
+AAOI.US,D,20210624,000000,8.43,8.54,8.37,8.4,475615,0
+AAOI.US,D,20210625,000000,8.47,8.84,8.4611,8.82,3761316,0
+AAOI.US,D,20210628,000000,8.87,9.25,8.84,8.86,762100,0
+AAOI.US,D,20210629,000000,8.85,9.19,8.56,8.67,550656,0
+AAOI.US,D,20210630,000000,8.63,8.73,8.42,8.47,483499,0
+AAOI.US,D,20210701,000000,8.58,8.6,8.34,8.4,387550,0
+AAOI.US,D,20210702,000000,8.47,8.5,8.29,8.39,326162,0
+AAOI.US,D,20210706,000000,8.43,8.43,8.0232,8.16,561013,0
+AAOI.US,D,20210707,000000,8.14,8.265,7.76,7.8,526187,0
+AAOI.US,D,20210708,000000,7.66,7.8615,7.56,7.76,561817,0
+AAOI.US,D,20210709,000000,7.78,8.09,7.77,8.02,415209,0
+AAOI.US,D,20210712,000000,8.05,8.1,7.92,7.955,358269,0
+AAOI.US,D,20210713,000000,7.94,7.99,7.82,7.83,248696,0
+AAOI.US,D,20210714,000000,7.87,7.96,7.62,7.62,425876,0
+AAOI.US,D,20210715,000000,7.63,7.69,7.39,7.52,489706,0
+AAOI.US,D,20210716,000000,7.56,7.66,7.3,7.31,405970,0
+AAOI.US,D,20210719,000000,7.22,7.31,6.95,7.27,685241,0
+AAOI.US,D,20210720,000000,7.3,7.495,7.145,7.41,453852,0
+AAOI.US,D,20210721,000000,7.44,7.81,7.44,7.71,319411,0
+AAOI.US,D,20210722,000000,7.64,7.65,7.33,7.4,460916,0
+AAOI.US,D,20210723,000000,7.37,7.4184,7.18,7.33,407919,0
+AAOI.US,D,20210726,000000,7.53,7.53,7.3,7.35,348810,0
+AAOI.US,D,20210727,000000,7.36,7.46,7.11,7.21,453107,0
+AAOI.US,D,20210728,000000,7.3,7.61,7.3,7.55,451134,0
+AAOI.US,D,20210729,000000,7.61,7.805,7.6,7.77,320906,0
+AAOI.US,D,20210730,000000,7.69,7.86,7.67,7.73,369693,0
+AAOI.US,D,20210802,000000,7.76,7.92,7.625,7.64,421250,0
+AAOI.US,D,20210803,000000,7.64,7.67,7.38,7.62,672266,0
+AAOI.US,D,20210804,000000,7.51,7.72,7.38,7.71,563281,0
+AAOI.US,D,20210805,000000,7.71,7.875,7.62,7.7,485298,0
+AAOI.US,D,20210806,000000,7.27,7.27,6.85,7.15,1627479,0
+AAOI.US,D,20210809,000000,7.2,7.61,7.15,7.52,740196,0
+AAOI.US,D,20210810,000000,7.54,7.6,7.06,7.12,585954,0
+AAOI.US,D,20210811,000000,7.15,7.2,6.93,6.97,696153,0
+AAOI.US,D,20210812,000000,7,7.0899,6.815,7,534468,0
+AAOI.US,D,20210813,000000,6.96,7.2,6.74,7.04,791430,0
+AAOI.US,D,20210816,000000,7.04,7.15,6.76,6.76,450161,0
+AAOI.US,D,20210817,000000,6.74,6.74,6.39,6.52,861762,0
+AAOI.US,D,20210818,000000,6.54,6.82,6.445,6.69,504391,0
+AAOI.US,D,20210819,000000,6.62,6.71,6.51,6.52,405058,0
+AAOI.US,D,20210820,000000,6.5,6.67,6.488,6.62,283804,0
+AAOI.US,D,20210823,000000,6.64,6.8,6.63,6.73,488889,0
+AAOI.US,D,20210824,000000,6.79,7.015,6.75,6.88,418000,0
+AAOI.US,D,20210825,000000,6.88,7.02,6.845,6.92,323185,0
+AAOI.US,D,20210826,000000,6.88,7.15,6.88,7.09,332936,0
+AAOI.US,D,20210827,000000,7.1,7.3,7.085,7.3,378145,0
+AAOI.US,D,20210830,000000,7.3,7.36,7.14,7.28,315802,0
+AAOI.US,D,20210831,000000,7.26,7.41,7.15,7.33,328266,0
+AAOI.US,D,20210901,000000,7.36,7.7,7.265,7.63,605050,0
+AAOI.US,D,20210902,000000,7.62,7.84,7.6,7.77,411490,0
+AAOI.US,D,20210903,000000,7.77,7.92,7.6501,7.72,330788,0
+AAOI.US,D,20210907,000000,7.7,8,7.7,7.81,415875,0
+AAOI.US,D,20210908,000000,7.77,8,7.77,7.78,292154,0
+AAOI.US,D,20210909,000000,7.8,7.97,7.58,7.72,425570,0
+AAOI.US,D,20210910,000000,7.77,7.8,7.4,7.43,259830,0
+AAOI.US,D,20210913,000000,7.44,7.52,7.2164,7.45,372945,0
+AAOI.US,D,20210914,000000,7.44,7.52,7.12,7.21,330662,0
+AAOI.US,D,20210915,000000,7.25,7.3745,7.05,7.28,486299,0
+AAOI.US,D,20210916,000000,7.29,7.49,7.13,7.46,288010,0
+AAOI.US,D,20210917,000000,7.45,7.55,7.38,7.46,515776,0
+AAOI.US,D,20210920,000000,7.25,7.305,6.94,6.97,442616,0
+AAOI.US,D,20210921,000000,7.04,7.09,6.76,6.78,351158,0
+AAOI.US,D,20210922,000000,6.87,7.13,6.8,6.98,448183,0
+AAOI.US,D,20210923,000000,7.05,7.24,7.015,7.16,228403,0
+AAOI.US,D,20210924,000000,7.17,7.33,7.08,7.24,242764,0
+AAOI.US,D,20210927,000000,7.27,7.51,7.24,7.24,297009,0
+AAOI.US,D,20210928,000000,7.18,7.29,7.05,7.05,248722,0
+AAOI.US,D,20210929,000000,7.13,7.18,6.98,7.04,273444,0
+AAOI.US,D,20210930,000000,7.08,7.25,7.08,7.18,247976,0
+AAOI.US,D,20211001,000000,7.23,7.34,7.1,7.19,261806,0
+AAOI.US,D,20211004,000000,7.23,7.25,6.795,6.81,307781,0
+AAOI.US,D,20211005,000000,6.81,7.03,6.8,6.87,310006,0
+AAOI.US,D,20211006,000000,6.8,6.92,6.71,6.87,224814,0
+AAOI.US,D,20211007,000000,6.91,7.07,6.88,6.9,463638,0
+AAOI.US,D,20211008,000000,6.94,7.065,6.77,6.79,357560,0
+AAOI.US,D,20211011,000000,6.75,6.97,6.75,6.81,195189,0
+AAOI.US,D,20211012,000000,6.83,6.94,6.74,6.75,292479,0
+AAOI.US,D,20211013,000000,6.76,7.22,6.76,7.2,361032,0
+AAOI.US,D,20211014,000000,7.25,7.58,7.25,7.34,362094,0
+AAOI.US,D,20211015,000000,7.39,7.45,7.18,7.22,210977,0
+AAOI.US,D,20211018,000000,7.17,7.28,7.1,7.16,210019,0
+AAOI.US,D,20211019,000000,7.259,7.45,7.17,7.42,233526,0
+AAOI.US,D,20211020,000000,7.42,7.57,7.3,7.41,305635,0
+AAOI.US,D,20211021,000000,7.37,7.58,7.37,7.52,234493,0
+AAOI.US,D,20211022,000000,7.5,7.61,7.41,7.5,432107,0
+AAOI.US,D,20211025,000000,7.5,7.6713,7.471,7.59,252482,0
+AAOI.US,D,20211026,000000,7.59,7.8215,7.49,7.5,510031,0
+AAOI.US,D,20211027,000000,7.5,7.88,7.5,7.69,385956,0
+AAOI.US,D,20211028,000000,7.72,7.74,7.57,7.66,380369,0
+AAOI.US,D,20211029,000000,7.61,7.71,7.61,7.65,272280,0
+AAOI.US,D,20211101,000000,7.64,7.7202,7.58,7.66,301961,0
+AAOI.US,D,20211102,000000,7.76,8,7.72,7.86,666780,0
+AAOI.US,D,20211103,000000,7.89,8.46,7.84,8.37,709868,0
+AAOI.US,D,20211104,000000,8.51,8.86,8.38,8.64,1252364,0
+AAOI.US,D,20211105,000000,6.8044,6.92,5.75,5.86,5693081,0
+AAOI.US,D,20211108,000000,5.98,6,5.61,5.85,7146523,0
+AAOI.US,D,20211109,000000,5.9,5.94,5.73,5.75,1237954,0
+AAOI.US,D,20211110,000000,5.73,5.915,5.55,5.75,922749,0
+AAOI.US,D,20211111,000000,5.77,6.14,5.77,6.04,969714,0
+AAOI.US,D,20211112,000000,6.05,6.12,5.95,6.08,705090,0
+AAOI.US,D,20211115,000000,6.09,6.3,5.99,6.04,653458,0
+AAOI.US,D,20211116,000000,6,6.085,5.9306,6.01,698821,0
+AAOI.US,D,20211117,000000,6.02,6.18,5.965,6.01,901412,0
+AAOI.US,D,20211118,000000,6.01,6.14,5.89,6.03,779930,0
+AAOI.US,D,20211119,000000,5.99,6.24,5.99,6.16,484524,0
+AAOI.US,D,20211122,000000,6.18,6.2022,5.97,6,469707,0
+AAOI.US,D,20211123,000000,5.94,6.01,5.75,5.92,624254,0
+AAOI.US,D,20211124,000000,5.87,6.05,5.77,6.03,334141,0
+AAOI.US,D,20211126,000000,5.94,6.08,5.89,6.03,282161,0
+AAOI.US,D,20211129,000000,6.04,6.065,5.8101,5.95,409494,0
+AAOI.US,D,20211130,000000,5.93,5.97,5.755,5.91,484340,0
+AAOI.US,D,20211201,000000,6,6.03,5.61,5.67,738990,0
+AAOI.US,D,20211202,000000,5.64,5.745,5.49,5.53,549374,0
+AAOI.US,D,20211203,000000,5.52,5.6,5.29,5.4,536699,0
+AAOI.US,D,20211206,000000,5.38,5.52,5.2,5.46,536510,0
+AAOI.US,D,20211207,000000,5.56,5.74,5.54,5.68,406008,0
+AAOI.US,D,20211208,000000,5.65,6.02,5.59,5.91,362127,0
+AAOI.US,D,20211209,000000,5.89,6.14,5.87,5.93,529476,0
+AAOI.US,D,20211210,000000,6,6.07,5.76,5.78,435397,0
+AAOI.US,D,20211213,000000,5.73,5.78,5.595,5.69,321146,0
+AAOI.US,D,20211214,000000,5.6,5.71,5.54,5.61,396448,0
+AAOI.US,D,20211215,000000,5.6,5.74,5.43,5.74,280205,0
+AAOI.US,D,20211216,000000,5.76,5.76,5.38,5.44,503752,0
+AAOI.US,D,20211217,000000,5.39,5.68,5.29,5.67,596486,0
+AAOI.US,D,20211220,000000,5.55,5.55,5.28,5.38,357430,0
+AAOI.US,D,20211221,000000,5.4,5.545,5.4,5.47,393445,0
+AAOI.US,D,20211222,000000,5.48,5.48,5.32,5.46,484502,0
+AAOI.US,D,20211223,000000,5.45,5.65,5.45,5.64,640851,0
+AAOI.US,D,20211227,000000,5.61,5.685,5.59,5.59,559205,0
+AAOI.US,D,20211228,000000,5.59,5.62,5.46,5.48,356357,0
+AAOI.US,D,20211229,000000,5.49,5.5,5.29,5.3,423595,0
+AAOI.US,D,20211230,000000,5.29,5.45,5.16,5.35,609663,0
+AAOI.US,D,20211231,000000,5.37,5.45,5.12,5.14,618459,0
+AAOI.US,D,20220103,000000,5.2,5.305,5.08,5.27,478578,0
+AAOI.US,D,20220104,000000,5.3,5.375,5.2,5.29,549445,0
+AAOI.US,D,20220105,000000,5.26,5.34,5.01,5.03,465098,0
+AAOI.US,D,20220106,000000,5,5.0721,4.76,4.77,991395,0
+AAOI.US,D,20220107,000000,4.8,4.847,4.63,4.69,556672,0
+AAOI.US,D,20220110,000000,4.67,4.67,4.35,4.38,1007339,0
+AAOI.US,D,20220111,000000,4.32,4.5,4.27,4.41,529330,0
+AAOI.US,D,20220112,000000,4.47,4.57,4.41,4.42,530899,0
+AAOI.US,D,20220113,000000,4.42,4.42,4.19,4.2,566318,0
+AAOI.US,D,20220114,000000,4.19,4.24,4.04,4.11,755411,0
+AAOI.US,D,20220118,000000,4.08,4.15,3.96,3.97,470244,0
+AAOI.US,D,20220119,000000,3.97,4.1399,3.97,4.1,458458,0
+AAOI.US,D,20220120,000000,4.1,4.1499,3.96,3.98,381249,0
+AAOI.US,D,20220121,000000,3.96,4.03,3.85,3.86,464846,0
+AAOI.US,D,20220124,000000,3.77,4.0301,3.63,4.02,802359,0
+AAOI.US,D,20220125,000000,3.97,4.03,3.87,3.95,335277,0
+AAOI.US,D,20220126,000000,4,4.15,3.86,3.92,421546,0
+AAOI.US,D,20220127,000000,3.99,3.99,3.75,3.77,350085,0
+AAOI.US,D,20220128,000000,3.76,3.82,3.66,3.82,228196,0
+AAOI.US,D,20220131,000000,3.84,4.1,3.84,4.1,280547,0
+AAOI.US,D,20220201,000000,4.13,4.23,4.05,4.12,364396,0
+AAOI.US,D,20220202,000000,4.15,4.2,3.87,4,236097,0
+AAOI.US,D,20220203,000000,3.91,3.9534,3.83,3.85,207913,0
+AAOI.US,D,20220204,000000,3.85,3.99,3.78,3.95,244801,0
+AAOI.US,D,20220207,000000,3.95,4.01,3.84,3.93,534651,0
+AAOI.US,D,20220208,000000,3.94,4,3.835,3.87,597590,0
+AAOI.US,D,20220209,000000,3.9,4.11,3.9,4.05,411073,0
+AAOI.US,D,20220210,000000,3.96,4.13,3.92,3.93,260131,0
+AAOI.US,D,20220211,000000,3.91,3.98,3.8,3.81,331044,0
+AAOI.US,D,20220214,000000,3.78,3.81,3.6325,3.64,449414,0
+AAOI.US,D,20220215,000000,3.69,3.935,3.69,3.89,272739,0
+AAOI.US,D,20220216,000000,3.87,4.39,3.83,4.31,876630,0
+AAOI.US,D,20220217,000000,4.28,4.53,4.155,4.22,548504,0
+AAOI.US,D,20220218,000000,4.19,4.56,4.19,4.37,711890,0
+AAOI.US,D,20220222,000000,4.2,4.3299,3.93,3.96,788799,0
+AAOI.US,D,20220223,000000,4,4.09,3.81,3.84,332957,0
+AAOI.US,D,20220224,000000,3.74,4.07,3.49,4.06,771907,0
+AAOI.US,D,20220225,000000,3.79,3.825,3.4,3.45,1404344,0
+AAOI.US,D,20220228,000000,3.4,3.65,3.34,3.63,468692,0
+AAOI.US,D,20220301,000000,3.6,3.65,3.49,3.62,301807,0
+AAOI.US,D,20220302,000000,3.62,3.73,3.51,3.7,214741,0
+AAOI.US,D,20220303,000000,3.7,3.711,3.58,3.6,181583,0
+AAOI.US,D,20220304,000000,3.55,3.59,3.41,3.41,400393,0
+AAOI.US,D,20220307,000000,3.44,3.64,3.4,3.56,192618,0
+AAOI.US,D,20220308,000000,3.56,3.785,3.52,3.73,382751,0
+AAOI.US,D,20220309,000000,3.78,3.89,3.7,3.72,218136,0
+AAOI.US,D,20220310,000000,3.62,3.64,3.5,3.6,189450,0
+AAOI.US,D,20220311,000000,3.67,3.67,3.45,3.45,148528,0
+AAOI.US,D,20220314,000000,3.46,3.46,3,3.02,732794,0
+AAOI.US,D,20220315,000000,3,3.17,3,3.14,144218,0
+AAOI.US,D,20220316,000000,3.175,3.34,3.11,3.28,277181,0
+AAOI.US,D,20220317,000000,3.26,3.37,3.19,3.32,138948,0
+AAOI.US,D,20220318,000000,3.28,3.64,3.28,3.61,378101,0
+AAOI.US,D,20220321,000000,3.57,3.61,3.3,3.33,308362,0
+AAOI.US,D,20220322,000000,3.34,3.48,3.3,3.3,145453,0
+AAOI.US,D,20220323,000000,3.35,3.45,3.25,3.34,248256,0
+AAOI.US,D,20220324,000000,3.38,3.38,3.22,3.36,178916,0
+AAOI.US,D,20220325,000000,3.36,3.37,3.23,3.27,201788,0
+AAOI.US,D,20220328,000000,3.27,3.27,3.11,3.24,303914,0
+AAOI.US,D,20220329,000000,3.29,3.39,3.29,3.34,117997,0
+AAOI.US,D,20220330,000000,3.33,3.62,3.31,3.49,625546,0
+AAOI.US,D,20220331,000000,3.5,3.68,3.4876,3.65,332392,0
+AAOI.US,D,20220401,000000,3.66,3.741,3.29,3.31,506073,0
+AAOI.US,D,20220404,000000,3.31,3.47,3.22,3.41,286263,0
+AAOI.US,D,20220405,000000,3.42,3.42,3.29,3.3,219864,0
+AAOI.US,D,20220406,000000,3.22,3.28,3.15,3.15,260372,0
+AAOI.US,D,20220407,000000,3.19,3.2438,3.11,3.22,215960,0
+AAOI.US,D,20220408,000000,3.21,3.21,3.09,3.1,159896,0
+AAOI.US,D,20220411,000000,3.09,3.14,3,3.07,90915,0
+AAOI.US,D,20220412,000000,3.1,3.14,3.02,3.03,192050,0
+AAOI.US,D,20220413,000000,3.04,3.1099,3.03,3.09,77003,0
+AAOI.US,D,20220414,000000,3.05,3.12,3.03,3.03,158523,0
+AAOI.US,D,20220418,000000,3.05,3.11,2.95,3.04,292196,0
+AAOI.US,D,20220419,000000,3.07,3.075,2.99,3.02,135727,0
+AAOI.US,D,20220420,000000,3,3.12,2.97,3.07,292772,0
+AAOI.US,D,20220421,000000,3.15,3.15,2.95,2.96,309824,0
+AAOI.US,D,20220422,000000,2.94,2.985,2.76,2.84,255934,0
+AAOI.US,D,20220425,000000,2.85,2.876,2.76,2.8,202305,0
+AAOI.US,D,20220426,000000,2.8,2.81,2.62,2.68,304018,0
+AAOI.US,D,20220427,000000,2.68,2.68,2.48,2.5,489347,0
+AAOI.US,D,20220428,000000,2.56,2.66,2.45,2.58,364662,0
+AAOI.US,D,20220429,000000,2.53,2.72,2.53,2.57,97425,0
+AAOI.US,D,20220502,000000,2.54,2.6,2.52,2.59,326946,0
+AAOI.US,D,20220503,000000,2.58,2.8,2.58,2.77,246372,0
+AAOI.US,D,20220504,000000,2.76,2.86,2.66,2.85,167402,0
+AAOI.US,D,20220505,000000,2.79,2.85,2.61,2.61,220130,0
+AAOI.US,D,20220506,000000,2.59,2.67,2.42,2.53,305187,0
+AAOI.US,D,20220509,000000,2.46,2.47,2.01,2.21,456570,0
+AAOI.US,D,20220510,000000,2.24,2.3262,2.14,2.28,249525,0
+AAOI.US,D,20220511,000000,2.25,2.31,2.03,2.12,356581,0
+AAOI.US,D,20220512,000000,2.11,2.26,2.06,2.175,199034,0
+AAOI.US,D,20220513,000000,2.26,2.33,2.25,2.33,192246,0
+AAOI.US,D,20220516,000000,2.3,2.43,2.271,2.33,165278,0
+AAOI.US,D,20220517,000000,2.35,2.48,2.35,2.47,138025,0
+AAOI.US,D,20220518,000000,2.45,2.56,2.37,2.38,74674,0
+AAOI.US,D,20220519,000000,2.38,2.53,2.28,2.48,216948,0
+AAOI.US,D,20220520,000000,2.5,2.5,2.26,2.29,156856,0
+AAOI.US,D,20220523,000000,2.3,2.35,2.23,2.24,114928,0
+AAOI.US,D,20220524,000000,2.26,2.26,2.12,2.16,190458,0
+AAOI.US,D,20220525,000000,2.12,2.195,2.12,2.19,74400,0
+AAOI.US,D,20220526,000000,2.2,2.35,2.18,2.3,197650,0
+AAOI.US,D,20220527,000000,2.32,2.33,2.22,2.25,160343,0
+AAOI.US,D,20220531,000000,2.29,2.39,2.24,2.37,216174,0
+AAOI.US,D,20220601,000000,2.37,2.4,2.23,2.29,202070,0
+AAOI.US,D,20220602,000000,2.28,2.4,2.25,2.31,257346,0
+AAOI.US,D,20220603,000000,2.31,2.32,2.22,2.25,197324,0
+AAOI.US,D,20220606,000000,2.26,2.2915,2.16,2.18,137019,0
+AAOI.US,D,20220607,000000,2.16,2.38,2.15,2.29,225485,0
+AAOI.US,D,20220608,000000,2.24,2.55,2.24,2.44,264375,0
+AAOI.US,D,20220609,000000,2.38,2.39,2.22,2.24,199048,0
+AAOI.US,D,20220610,000000,2.2,2.201,2.05,2.09,318759,0
+AAOI.US,D,20220613,000000,2.04,2.07,1.86,1.98,328801,0
+AAOI.US,D,20220614,000000,2.01,2.0193,1.91,1.94,315319,0
+AAOI.US,D,20220615,000000,1.95,2.01,1.91,1.98,352256,0
+AAOI.US,D,20220616,000000,1.9,1.94,1.82,1.83,180878,0
+AAOI.US,D,20220617,000000,1.87,1.96,1.81,1.86,226233,0
+AAOI.US,D,20220621,000000,1.86,1.96,1.81,1.93,237755,0
+AAOI.US,D,20220622,000000,1.9,2.06,1.9,1.98,163572,0
+AAOI.US,D,20220623,000000,1.96,2.06,1.9,1.975,274662,0
+AAOI.US,D,20220624,000000,1.97,2.005,1.83,1.86,478270,0
+AAOI.US,D,20220627,000000,1.86,1.885,1.7,1.77,556263,0
+AAOI.US,D,20220628,000000,1.77,1.8869,1.7219,1.75,179612,0
+AAOI.US,D,20220629,000000,1.75,1.75,1.65,1.66,116304,0
+AAOI.US,D,20220630,000000,1.66,1.66,1.52,1.55,217613,0
+AAOI.US,D,20220701,000000,1.55,1.5724,1.509,1.56,201604,0
+AAOI.US,D,20220705,000000,1.55,1.56,1.49,1.53,308361,0
+AAOI.US,D,20220706,000000,1.52,1.58,1.5,1.53,224374,0
+AAOI.US,D,20220707,000000,1.56,1.6876,1.56,1.62,202994,0
+AAOI.US,D,20220708,000000,1.64,1.6883,1.6,1.63,98986,0
+AAOI.US,D,20220711,000000,1.61,1.6599,1.5,1.5,131523,0
+AAOI.US,D,20220712,000000,1.56,1.57,1.5,1.52,131320,0
+AAOI.US,D,20220713,000000,1.5087,1.65,1.48,1.61,130025,0
+AAOI.US,D,20220714,000000,1.61,1.61,1.56,1.56,26742,0
+AAOI.US,D,20220715,000000,1.56,1.68,1.53,1.63,149634,0
+AAOI.US,D,20220718,000000,1.68,1.78,1.65,1.66,285372,0
+AAOI.US,D,20220719,000000,1.69,1.78,1.69,1.76,131027,0
+AAOI.US,D,20220720,000000,1.78,1.9,1.7566,1.86,208869,0
+AAOI.US,D,20220721,000000,1.81,1.88,1.8,1.82,98024,0
+AAOI.US,D,20220722,000000,1.82,1.82,1.64,1.68,187859,0
+AAOI.US,D,20220725,000000,1.66,1.71,1.64,1.65,108837,0
+AAOI.US,D,20220726,000000,1.62,1.75,1.62,1.66,86916,0
+AAOI.US,D,20220727,000000,1.68,1.75,1.68,1.73,190089,0
+AAOI.US,D,20220728,000000,1.74,1.8205,1.68,1.71,120516,0
+AAOI.US,D,20220729,000000,1.72,1.75,1.6499,1.72,238949,0
+AAOI.US,D,20220801,000000,1.7,1.74,1.665,1.71,149951,0
+AAOI.US,D,20220802,000000,1.69,1.8899,1.66,1.85,237694,0
+AAOI.US,D,20220803,000000,1.85,1.94,1.83,1.92,221019,0
+AAOI.US,D,20220804,000000,1.95,2.05,1.87,1.97,380210,0
+AAOI.US,D,20220805,000000,1.93,1.95,1.81,1.86,255305,0
+AAOI.US,D,20220808,000000,1.87,1.99,1.8607,1.92,201545,0
+AAOI.US,D,20220809,000000,1.91,1.92,1.795,1.84,267857,0
+AAOI.US,D,20220810,000000,1.93,2.1,1.89,2.09,245408,0
+AAOI.US,D,20220811,000000,2.15,2.26,2.1101,2.2,303533,0
+AAOI.US,D,20220812,000000,2.23,2.68,2.19,2.6,677423,0
+AAOI.US,D,20220815,000000,2.59,3.03,2.5,2.86,1026744,0
+AAOI.US,D,20220816,000000,2.86,3.05,2.81,2.86,656242,0
+AAOI.US,D,20220817,000000,2.88,2.88,2.6881,2.8,271196,0
+AAOI.US,D,20220818,000000,2.8,2.8,2.63,2.74,249382,0
+AAOI.US,D,20220819,000000,2.74,2.74,2.5,2.52,252483,0
+AAOI.US,D,20220822,000000,2.5,2.5,2.37,2.47,157691,0
+AAOI.US,D,20220823,000000,2.42,2.5,2.35,2.41,218078,0
+AAOI.US,D,20220824,000000,2.48,2.76,2.4001,2.76,274694,0
+AAOI.US,D,20220825,000000,2.8,2.86,2.69,2.76,222683,0
+AAOI.US,D,20220826,000000,2.81,2.81,2.55,2.56,211068,0
+AAOI.US,D,20220829,000000,2.5,2.55,2.41,2.44,154538,0
+AAOI.US,D,20220830,000000,2.46,2.46,2.35,2.4,70585,0
+AAOI.US,D,20220831,000000,2.42,2.46,2.35,2.41,123686,0
+AAOI.US,D,20220901,000000,2.37,2.37,2.16,2.18,150534,0
+AAOI.US,D,20220902,000000,2.19,2.3181,2.1101,2.27,241487,0
+AAOI.US,D,20220906,000000,2.24,2.29,2.15,2.15,85952,0
+AAOI.US,D,20220907,000000,2.14,2.32,2.14,2.31,113978,0
+AAOI.US,D,20220908,000000,2.27,2.37,2.27,2.35,122014,0
+AAOI.US,D,20220909,000000,2.4,2.54,2.4,2.5,151206,0
+AAOI.US,D,20220912,000000,2.56,2.69,2.46,2.5,255030,0
+AAOI.US,D,20220913,000000,2.38,2.5,2.33,2.42,192397,0
+AAOI.US,D,20220914,000000,2.47,2.61,2.435,2.53,256297,0
+AAOI.US,D,20220915,000000,2.53,2.63,2.46,2.5,2386031,0
+AAOI.US,D,20220916,000000,3.01,3.94,2.87,3.76,77414189,0
+AAOI.US,D,20220919,000000,3.57,3.68,3.38,3.66,5167142,0
+AAOI.US,D,20220920,000000,3.72,4,3.05,3.18,3467535,0
+AAOI.US,D,20220921,000000,3.21,3.44,3.12,3.33,878677,0
+AAOI.US,D,20220922,000000,3.29,3.33,2.995,3.01,535725,0
+AAOI.US,D,20220923,000000,2.96,2.9799,2.72,2.85,642004,0
+AAOI.US,D,20220926,000000,2.85,2.9,2.73,2.77,237814,0
+AAOI.US,D,20220927,000000,2.81,2.8897,2.76,2.83,259995,0
+AAOI.US,D,20220928,000000,2.83,2.98,2.8035,2.95,459609,0
+AAOI.US,D,20220929,000000,2.9,2.94,2.61,2.66,376177,0
+AAOI.US,D,20220930,000000,2.68,2.835,2.67,2.72,394334,0
+AAOI.US,D,20221003,000000,2.76,2.765,2.65,2.75,250995,0
+AAOI.US,D,20221004,000000,2.82,2.99,2.79,2.94,424631,0
+AAOI.US,D,20221005,000000,2.91,3.09,2.87,3.01,582327,0
+AAOI.US,D,20221006,000000,3.03,3.115,2.9001,2.93,261705,0
+AAOI.US,D,20221007,000000,2.89,2.91,2.74,2.78,262006,0
+AAOI.US,D,20221010,000000,2.77,2.79,2.55,2.67,272394,0
+AAOI.US,D,20221011,000000,2.66,2.7,2.52,2.63,395739,0
+AAOI.US,D,20221012,000000,2.62,2.7,2.59,2.63,154848,0
+AAOI.US,D,20221013,000000,2.62,2.7601,2.5219,2.73,192744,0
+AAOI.US,D,20221014,000000,2.77,2.85,2.7,2.74,160600,0
+AAOI.US,D,20221017,000000,2.73,2.91,2.73,2.8,204211,0
+AAOI.US,D,20221018,000000,2.87,2.97,2.835,2.92,224704,0
+AAOI.US,D,20221019,000000,2.93,2.95,2.77,2.8,200697,0
+AAOI.US,D,20221020,000000,2.8,2.91,2.6601,2.83,152184,0
+AAOI.US,D,20221021,000000,2.84,2.85,2.7,2.74,277275,0
+AAOI.US,D,20221024,000000,2.74,2.8,2.63,2.71,283565,0
+AAOI.US,D,20221025,000000,2.73,2.96,2.73,2.86,239160,0
+AAOI.US,D,20221026,000000,2.83,2.955,2.83,2.89,149269,0
+AAOI.US,D,20221027,000000,2.97,3,2.8,2.81,280708,0
+AAOI.US,D,20221028,000000,2.83,2.85,2.755,2.8,167980,0
+AAOI.US,D,20221031,000000,2.79,2.83,2.71,2.75,174954,0
+AAOI.US,D,20221101,000000,2.82,2.83,2.71,2.73,150298,0
+AAOI.US,D,20221102,000000,2.72,2.86,2.57,2.59,166380,0
+AAOI.US,D,20221103,000000,2.59,2.59,2.39,2.43,419976,0
+AAOI.US,D,20221104,000000,2.27,2.42,2.07,2.08,458268,0
+AAOI.US,D,20221107,000000,2.14,2.18,2.12,2.16,283506,0
+AAOI.US,D,20221108,000000,2.18,2.22,2.12,2.15,156618,0
+AAOI.US,D,20221109,000000,2.24,2.24,2.08,2.09,231439,0
+AAOI.US,D,20221110,000000,2.23,2.24,2.07,2.205,248773,0
+AAOI.US,D,20221111,000000,2.24,2.33,2.17,2.33,201608,0
+AAOI.US,D,20221114,000000,2.28,2.34,2.28,2.34,144339,0
+AAOI.US,D,20221115,000000,2.4,2.42,2.315,2.35,128953,0
+AAOI.US,D,20221116,000000,2.3,2.3,2.12,2.15,249750,0
+AAOI.US,D,20221117,000000,2.1,2.24,2.09,2.19,95203,0
+AAOI.US,D,20221118,000000,2.18,2.205,2.12,2.13,64237,0
+AAOI.US,D,20221121,000000,2.12,2.28,2.09,2.25,260046,0
+AAOI.US,D,20221122,000000,2.2,2.32,2.18,2.28,110375,0
+AAOI.US,D,20221123,000000,2.2682,2.38,2.17,2.18,159892,0
+AAOI.US,D,20221125,000000,2.18,2.2299,2.1101,2.19,27390,0
+AAOI.US,D,20221128,000000,2.18,2.24,2.1,2.11,148110,0
+AAOI.US,D,20221129,000000,2.11,2.15,2.09,2.11,121574,0
+AAOI.US,D,20221130,000000,2.1,2.2,2.02,2.2,118721,0
+AAOI.US,D,20221201,000000,2.18,2.33,2.1206,2.23,75360,0
+AAOI.US,D,20221202,000000,2.17,2.35,2.17,2.32,141391,0
+AAOI.US,D,20221205,000000,2.33,2.44,2.24,2.29,123166,0
+AAOI.US,D,20221206,000000,2.28,2.28,2.05,2.1,205712,0
+AAOI.US,D,20221207,000000,2.1,2.17,2.05,2.1,178757,0
+AAOI.US,D,20221208,000000,2.13,2.18,2.1,2.18,77914,0
+AAOI.US,D,20221209,000000,2.15,2.185,2.11,2.12,46508,0
+AAOI.US,D,20221212,000000,2.11,2.2,2.1,2.15,93804,0
+AAOI.US,D,20221213,000000,2.15,2.28,2.13,2.14,183054,0
+AAOI.US,D,20221214,000000,2.14,2.2,2.13,2.13,161917,0
+AAOI.US,D,20221215,000000,2.13,2.16,2.12,2.12,194416,0
+AAOI.US,D,20221216,000000,2.15,2.2,2.12,2.15,157419,0
+AAOI.US,D,20221219,000000,2.15,2.16,2.12,2.13,198440,0
+AAOI.US,D,20221220,000000,2.13,2.3,2.13,2.21,188566,0
+AAOI.US,D,20221221,000000,2.2,2.24,2.13,2.13,66521,0
+AAOI.US,D,20221222,000000,2.13,2.13,1.95,2,214509,0
+AAOI.US,D,20221223,000000,1.9601,1.98,1.87,1.95,204086,0
+AAOI.US,D,20221227,000000,1.87,1.93,1.8,1.83,203912,0
+AAOI.US,D,20221228,000000,1.83,1.8606,1.691,1.74,227086,0
+AAOI.US,D,20221229,000000,1.73,1.98,1.73,1.9,280937,0
+AAOI.US,D,20221230,000000,1.9,1.94,1.85,1.89,221054,0
+AAOI.US,D,20230103,000000,1.94,1.99,1.86,1.88,133393,0
+AAOI.US,D,20230104,000000,1.9,1.95,1.88,1.92,114887,0
+AAOI.US,D,20230105,000000,1.92,1.92,1.87,1.88,57775,0
+AAOI.US,D,20230106,000000,1.9,1.909,1.83,1.86,159946,0
+AAOI.US,D,20230109,000000,1.93,2.28,1.9234,2.15,216339,0
+AAOI.US,D,20230110,000000,2.15,2.25,2.12,2.12,166266,0
+AAOI.US,D,20230111,000000,2.15,2.23,2.12,2.15,111780,0
+AAOI.US,D,20230112,000000,2.17,2.39,2.1401,2.35,264287,0
+AAOI.US,D,20230113,000000,2.33,2.465,2.32,2.43,163564,0
+AAOI.US,D,20230117,000000,2.43,2.53,2.32,2.44,238934,0
+AAOI.US,D,20230118,000000,2.46,2.55,2.36,2.37,138843,0
+AAOI.US,D,20230119,000000,2.32,2.35,2.2391,2.29,57041,0
+AAOI.US,D,20230120,000000,2.29,2.3,2.18,2.21,125158,0
+AAOI.US,D,20230123,000000,2.23,2.3,2.18,2.24,121498,0
+AAOI.US,D,20230124,000000,2.22,2.34,2.21,2.22,81948,0
+AAOI.US,D,20230125,000000,2.21,2.26,2.13,2.2,57268,0
+AAOI.US,D,20230126,000000,2.22,2.3,2.2,2.2,151682,0
+AAOI.US,D,20230127,000000,2.23,2.43,2.175,2.37,107989,0
+AAOI.US,D,20230130,000000,2.39,2.44,2.33,2.33,143216,0
+AAOI.US,D,20230131,000000,2.33,2.44,2.33,2.39,72199,0
+AAOI.US,D,20230201,000000,2.37,2.65,2.36,2.6,262704,0
+AAOI.US,D,20230202,000000,2.6,2.88,2.589,2.82,713293,0
+AAOI.US,D,20230203,000000,2.81,2.8958,2.67,2.7,193933,0
+AAOI.US,D,20230206,000000,2.67,2.73,2.65,2.65,74644,0
+AAOI.US,D,20230207,000000,2.62,2.68,2.55,2.62,95252,0
+AAOI.US,D,20230208,000000,2.6,2.65,2.55,2.55,85658,0
+AAOI.US,D,20230209,000000,2.6,2.7,2.6,2.63,117238,0
+AAOI.US,D,20230210,000000,2.64,2.7,2.59,2.65,75782,0
+AAOI.US,D,20230213,000000,2.7,2.8153,2.62,2.64,131896,0
+AAOI.US,D,20230214,000000,2.66,2.7115,2.61,2.7,165741,0
+AAOI.US,D,20230215,000000,2.69,2.91,2.69,2.83,233432,0
+AAOI.US,D,20230216,000000,2.85,3.06,2.83,2.95,417393,0
+AAOI.US,D,20230217,000000,2.97,3.0117,2.7927,2.8,207472,0
+AAOI.US,D,20230221,000000,2.86,2.91,2.71,2.72,166609,0
+AAOI.US,D,20230222,000000,2.72,2.99,2.72,2.82,319955,0
+AAOI.US,D,20230223,000000,3.04,3.04,2.9,3.04,456433,0
+AAOI.US,D,20230224,000000,2.97,2.97,2.5901,2.61,329710,0
+AAOI.US,D,20230227,000000,2.7,2.7,2.54,2.59,185971,0
+AAOI.US,D,20230228,000000,2.56,2.85,2.56,2.81,177264,0
+AAOI.US,D,20230301,000000,2.77,2.9,2.73,2.73,143831,0
+AAOI.US,D,20230302,000000,2.74,2.8296,2.67,2.69,86480,0
+AAOI.US,D,20230303,000000,2.73,2.75,2.68,2.73,97444,0
+AAOI.US,D,20230306,000000,2.73,2.8599,2.71,2.78,120726,0
+AAOI.US,D,20230307,000000,2.76,2.83,2.72,2.75,42557,0
+AAOI.US,D,20230308,000000,2.75,2.84,2.75,2.82,50776,0
+AAOI.US,D,20230309,000000,2.845,2.91,2.81,2.81,117172,0
+AAOI.US,D,20230310,000000,2.8,2.83,2.66,2.66,222854,0
+AAOI.US,D,20230313,000000,2.61,2.75,2.59,2.67,169490,0
+AAOI.US,D,20230314,000000,2.72,2.75,2.65,2.66,109626,0
+AAOI.US,D,20230315,000000,2.6,2.6,2.4001,2.44,222223,0
+AAOI.US,D,20230316,000000,2.42,2.5,2.395,2.48,77389,0
+AAOI.US,D,20230317,000000,2.47,2.55,2.3,2.36,341289,0
+AAOI.US,D,20230320,000000,2.37,2.4442,2.34,2.4,74969,0
+AAOI.US,D,20230321,000000,2.42,2.5,2.38,2.43,50664,0
+AAOI.US,D,20230322,000000,2.45,2.4931,2.37,2.37,49585,0
+AAOI.US,D,20230323,000000,2.36,2.47,2.36,2.46,84254,0
+AAOI.US,D,20230324,000000,2.42,2.43,2.3605,2.41,52144,0
+AAOI.US,D,20230327,000000,2.36,2.365,1.71,1.72,807978,0
+AAOI.US,D,20230328,000000,1.76,1.87,1.7,1.82,494340,0
+AAOI.US,D,20230329,000000,1.82,1.83,1.745,1.83,226702,0
+AAOI.US,D,20230330,000000,1.86,1.98,1.7913,1.93,288565,0
+AAOI.US,D,20230331,000000,1.92,2.23,1.92,2.21,358004,0
+AAOI.US,D,20230403,000000,2.14,2.31,2.14,2.29,190647,0
+AAOI.US,D,20230404,000000,2.32,2.32,2.2,2.21,80151,0
+AAOI.US,D,20230405,000000,2.21,2.21,2.0282,2.11,129499,0
+AAOI.US,D,20230406,000000,2.11,2.17,2.05,2.14,69453,0
+AAOI.US,D,20230410,000000,2.12,2.2354,2.11,2.22,62884,0
+AAOI.US,D,20230411,000000,2.22,2.31,2.18,2.28,69044,0
+AAOI.US,D,20230412,000000,2.25,2.35,2.25,2.3,105381,0
+AAOI.US,D,20230413,000000,2.3,2.3154,2.21,2.23,100214,0
+AAOI.US,D,20230414,000000,2.23,2.26,2.05,2.12,74554,0
+AAOI.US,D,20230417,000000,2.08,2.24,2.0699,2.19,129132,0
+AAOI.US,D,20230418,000000,2.18,2.3245,2.17,2.2,256620,0
+AAOI.US,D,20230419,000000,2.23,2.3086,2.16,2.19,142463,0
+AAOI.US,D,20230420,000000,2.18,2.3,2.12,2.12,129281,0
+AAOI.US,D,20230421,000000,2.14,2.16,2.09,2.14,58595,0
+AAOI.US,D,20230424,000000,2.12,2.16,2.04,2.15,166133,0
+AAOI.US,D,20230425,000000,2.15,2.15,2,2.01,85236,0
+AAOI.US,D,20230426,000000,2.01,2.07,2.01,2.06,64692,0
+AAOI.US,D,20230427,000000,2.08,2.08,1.92,1.95,222974,0
+AAOI.US,D,20230428,000000,1.97,1.98,1.88,1.94,107234,0
+AAOI.US,D,20230501,000000,1.91,2.02,1.82,1.82,188342,0
+AAOI.US,D,20230502,000000,1.82,1.87,1.8,1.85,75059,0
+AAOI.US,D,20230503,000000,1.83,1.86,1.7799,1.79,385721,0
+AAOI.US,D,20230504,000000,1.82,1.9099,1.75,1.87,627189,0
+AAOI.US,D,20230505,000000,1.6,1.84,1.6,1.665,567812,0
+AAOI.US,D,20230508,000000,1.76,1.84,1.74,1.77,223000,0
+AAOI.US,D,20230509,000000,1.77,1.83,1.68,1.8,184539,0
+AAOI.US,D,20230510,000000,1.85,1.92,1.81,1.85,238400,0
+AAOI.US,D,20230511,000000,1.85,1.85,1.71,1.71,137047,0
+AAOI.US,D,20230512,000000,1.72,1.76,1.66,1.69,88001,0
+AAOI.US,D,20230515,000000,1.68,1.71,1.64,1.64,98285,0
+AAOI.US,D,20230516,000000,1.65,1.76,1.65,1.73,244150,0
+AAOI.US,D,20230517,000000,1.81,1.81,1.72,1.74,116164,0
+AAOI.US,D,20230518,000000,1.74,1.7576,1.71,1.75,104260,0
+AAOI.US,D,20230519,000000,1.73,1.7543,1.71,1.71,42053,0
+AAOI.US,D,20230522,000000,1.7,1.78,1.7,1.76,119987,0
+AAOI.US,D,20230523,000000,1.75,1.7788,1.7,1.72,138243,0
+AAOI.US,D,20230524,000000,1.72,1.78,1.715,1.76,160377,0
+AAOI.US,D,20230525,000000,1.77,1.7799,1.72,1.75,166042,0
+AAOI.US,D,20230526,000000,1.78,1.9086,1.76,1.9,275587,0
+AAOI.US,D,20230530,000000,2.02,2.34,1.97,2.3,783297,0
+AAOI.US,D,20230531,000000,2.32,2.44,2.191,2.22,341303,0
+AAOI.US,D,20230601,000000,2.19,2.25,2.0801,2.21,239250,0
+AAOI.US,D,20230602,000000,2.21,2.27,2.16,2.27,148257,0
+AAOI.US,D,20230605,000000,2.3,2.43,2.26,2.33,197132,0
+AAOI.US,D,20230606,000000,2.36,2.82,2.36,2.72,916042,0
+AAOI.US,D,20230607,000000,2.76,2.78,2.6392,2.72,400351,0
+AAOI.US,D,20230608,000000,2.72,3.17,2.72,3.12,1116100,0
+AAOI.US,D,20230609,000000,3.25,3.3,3.16,3.21,837614,0
+AAOI.US,D,20230612,000000,3.2,3.3599,3.15,3.29,602080,0
+AAOI.US,D,20230613,000000,3.28,3.71,3.28,3.64,1280991,0
+AAOI.US,D,20230614,000000,3.7,4.11,3.65,3.76,2136153,0
+AAOI.US,D,20230615,000000,3.62,4.35,3.61,4.33,2347729,0
+AAOI.US,D,20230616,000000,4.7,4.99,4.55,4.85,3899110,0
+AAOI.US,D,20230620,000000,5.05,5.67,5.0466,5.2,8224477,0
+AAOI.US,D,20230621,000000,4.95,5.1499,4.05,4.165,6117705,0
+AAOI.US,D,20230622,000000,4.695,4.7,3.591,3.77,6429623,0
+AAOI.US,D,20230623,000000,3.77,4.38,3.73,4.34,2514829,0
+AAOI.US,D,20230626,000000,4.1454,4.78,3.9,4.65,1823227,0
+AAOI.US,D,20230627,000000,4.72,4.99,4.6,4.85,1406330,0
+AAOI.US,D,20230628,000000,4.9,5.33,4.52,5.17,2038313,0
+AAOI.US,D,20230629,000000,5.13,5.82,5.08,5.43,2344504,0
+AAOI.US,D,20230630,000000,5.69,6.94,5.69,5.96,7148947,0
+AAOI.US,D,20230703,000000,6.255,6.63,5.71,6.07,2705555,0
+AAOI.US,D,20230705,000000,6.05,7.31,6,7.03,5343050,0
+AAOI.US,D,20230706,000000,6.89,7.19,6.35,6.51,3040748,0
+AAOI.US,D,20230707,000000,6.59,8.1,6.59,7.19,5758339,0
+AAOI.US,D,20230710,000000,7.4,8.37,7.31,8.34,4763237,0
+AAOI.US,D,20230711,000000,8.615,10,8.55,9.75,7547245,0
+AAOI.US,D,20230712,000000,10.32,10.379,8.88,9.54,6553951,0
+AAOI.US,D,20230713,000000,9.5,11.48,9.49,10.66,7110338,0
+AAOI.US,D,20230714,000000,10.9,11.3425,8.81,9.14,5528191,0
+AAOI.US,D,20230717,000000,9.01,9.83,8.54,8.89,3893568,0
+AAOI.US,D,20230718,000000,8.79,9.12,7.56,7.67,5446948,0
+AAOI.US,D,20230719,000000,7.75,9.38,7.75,8.67,4994709,0
+AAOI.US,D,20230720,000000,8.34,8.48,7.9,8.12,2168993,0
+AAOI.US,D,20230721,000000,8.45,8.88,7.745,7.91,2452498,0
+AAOI.US,D,20230724,000000,7.875,8.68,7.77,8.52,2384604,0
+AAOI.US,D,20230725,000000,8.48,9,8.22,8.43,1809921,0
+AAOI.US,D,20230726,000000,8.52,8.78,7.89,7.95,1700646,0
+AAOI.US,D,20230727,000000,8.01,8.22,6.16,6.19,4212855,0
+AAOI.US,D,20230728,000000,6.35,6.95,6.25,6.71,2306901,0
+AAOI.US,D,20230731,000000,6.73,6.7799,5.86,6.75,2408205,0
+AAOI.US,D,20230801,000000,6.76,7.1,6.48,7.03,1747509,0
+AAOI.US,D,20230802,000000,6.81,7.5,6.62,7.39,2224966,0
+AAOI.US,D,20230803,000000,7.63,8.12,6.5,6.59,4461982,0
+AAOI.US,D,20230804,000000,8.37,11.29,8.05,11.01,31770769,0
+AAOI.US,D,20230807,000000,11.07,13.17,10.929,12.38,16940782,0
+AAOI.US,D,20230808,000000,11.63,12.2,11.34,12.19,5693551,0
+AAOI.US,D,20230809,000000,12.26,12.38,11.43,12.16,2767708,0
+AAOI.US,D,20230810,000000,12.04,14.77,11.35,14.44,8934248,0
+AAOI.US,D,20230811,000000,14,14.04,12.1,12.39,4778032,0
+AAOI.US,D,20230814,000000,12.25,15,12.1,14.84,4503527,0
+AAOI.US,D,20230815,000000,14.895,15.9,14.11,14.79,6348466,0
+AAOI.US,D,20230816,000000,14.2,14.3699,12.8,13.03,3755664,0
+AAOI.US,D,20230817,000000,13.18,13.8383,12.3101,12.93,2930172,0
+AAOI.US,D,20230818,000000,12.59,13.24,11.85,12.8,2924707,0
+AAOI.US,D,20230821,000000,13.49,15.59,13.36,15.44,7897872,0
+AAOI.US,D,20230822,000000,15.54,16.15,14.63,15.48,3934758,0
+AAOI.US,D,20230823,000000,15.14,15.73,14.35,15.33,2518682,0
+AAOI.US,D,20230824,000000,15.6,16.26,13.8001,14.09,2771030,0
+AAOI.US,D,20230825,000000,13.8,14.0899,12.79,12.99,2317663,0
+AAOI.US,D,20230828,000000,13,14.08,12.76,12.97,2677344,0
+AAOI.US,D,20230829,000000,13,14.67,12.81,14.1,3659973,0
+AAOI.US,D,20230830,000000,14.43,15.4612,13.99,15.22,2827886,0
+AAOI.US,D,20230831,000000,15.23,15.78,13.44,13.77,3029481,0
+AAOI.US,D,20230901,000000,13.94,14.29,13.5,13.94,1410609,0
+AAOI.US,D,20230905,000000,13.78,13.78,12.81,12.95,1894442,0
+AAOI.US,D,20230906,000000,12.95,13.26,12.03,12.45,2108593,0
+AAOI.US,D,20230907,000000,12.25,12.66,11.85,12.32,1759765,0
+AAOI.US,D,20230908,000000,12.54,12.98,11.55,11.8,2273599,0
+AAOI.US,D,20230911,000000,12.08,12.08,11.43,11.65,1532914,0
+AAOI.US,D,20230912,000000,11.65,12.55,11.31,11.36,1814521,0
+AAOI.US,D,20230913,000000,9.75,10.7,8.818,9.12,6637367,0
+AAOI.US,D,20230914,000000,9.16,10.12,9.16,9.755,3323009,0
+AAOI.US,D,20230915,000000,9.8,10.04,9.4519,9.84,2205699,0
+AAOI.US,D,20230918,000000,9.67,10.24,9.63,9.88,3166152,0
+AAOI.US,D,20230919,000000,9.9,10.13,9.36,9.64,2452663,0
+AAOI.US,D,20230920,000000,9.66,10.2299,9.6,9.84,1847942,0
+AAOI.US,D,20230921,000000,9.51,9.6539,9,9.31,2283607,0
+AAOI.US,D,20230922,000000,9.47,9.69,9.29,9.58,1539137,0
+AAOI.US,D,20230925,000000,9.37,9.69,9.2403,9.39,994153,0
+AAOI.US,D,20230926,000000,9.4,9.83,9.35,9.75,1151014,0
+AAOI.US,D,20230927,000000,9.88,10.4,9.87,10.28,1951286,0
+AAOI.US,D,20230928,000000,10.3,11.29,10.16,11.02,2229392,0
+AAOI.US,D,20230929,000000,11.28,11.38,10.71,10.97,1899150,0
+AAOI.US,D,20231002,000000,11,11.68,10.88,11.27,2936994,0
+AAOI.US,D,20231003,000000,11.06,11.32,9.95,10.32,2155852,0
+AAOI.US,D,20231004,000000,10.34,10.55,8.79,8.91,3012436,0
+AAOI.US,D,20231005,000000,8.96,9.21,8.51,9.12,1841668,0
+AAOI.US,D,20231006,000000,8.77,9.4195,8.77,9.08,1073355,0
+AAOI.US,D,20231009,000000,8.74,8.8821,7.3575,7.585,3246601,0
+AAOI.US,D,20231010,000000,7.71,7.99,7.425,7.46,2257685,0
+AAOI.US,D,20231011,000000,7.5,7.97,7.5,7.79,1413908,0
+AAOI.US,D,20231012,000000,7.84,8.67,7.8,7.95,1913583,0
+AAOI.US,D,20231013,000000,7.85,7.88,7.18,7.55,1939459,0
+AAOI.US,D,20231016,000000,7.6,7.95,7.55,7.65,989231,0
+AAOI.US,D,20231017,000000,7.48,7.9286,7.46,7.59,1181101,0
+AAOI.US,D,20231018,000000,7.51,7.96,7.36,7.55,1270189,0
+AAOI.US,D,20231019,000000,7.58,7.72,7.287,7.45,1391493,0
+AAOI.US,D,20231020,000000,7.4,7.4,6.8,6.91,1723478,0
+AAOI.US,D,20231023,000000,6.7,7.295,6.66,7.17,1207182,0
+AAOI.US,D,20231024,000000,7.19,7.63,7.19,7.44,1011264,0
+AAOI.US,D,20231025,000000,7.5,7.51,7.05,7.12,728153,0
+AAOI.US,D,20231026,000000,7.05,7.24,6.81,6.87,821453,0
+AAOI.US,D,20231027,000000,7.1,7.32,6.89,7.04,897538,0
+AAOI.US,D,20231030,000000,7.14,7.31,6.875,7.08,753962,0
+AAOI.US,D,20231031,000000,7.13,7.455,6.98,7.43,724696,0
+AAOI.US,D,20231101,000000,7.41,7.75,7.1257,7.72,967441,0
+AAOI.US,D,20231102,000000,8,8.62,7.9,8.57,1802347,0
+AAOI.US,D,20231103,000000,8.7,9.64,8.49,9.47,2522874,0
+AAOI.US,D,20231106,000000,9.48,10.08,9.32,9.69,1889848,0
+AAOI.US,D,20231107,000000,9.7,10.26,9.33,9.89,1634299,0
+AAOI.US,D,20231108,000000,9.96,10.0699,9.59,9.85,868730,0
+AAOI.US,D,20231109,000000,10.07,10.17,9.645,9.76,2102002,0
+AAOI.US,D,20231110,000000,9.29,9.88,8.36,9.365,3479628,0
+AAOI.US,D,20231113,000000,8.96,11.06,8.96,11,2839876,0
+AAOI.US,D,20231114,000000,11.23,12.5495,10.88,12.28,5085017,0
+AAOI.US,D,20231115,000000,12.22,13.27,12.1171,12.71,3727075,0
+AAOI.US,D,20231116,000000,12.36,12.9899,12.35,12.83,1737635,0
+AAOI.US,D,20231117,000000,12.97,13.15,12.71,12.75,2096015,0
+AAOI.US,D,20231120,000000,12.91,14.63,12.85,14.46,4646146,0
+AAOI.US,D,20231121,000000,14.15,14.325,13.15,13.33,1900054,0
+AAOI.US,D,20231122,000000,13.62,13.96,13.01,13.21,1484086,0
+AAOI.US,D,20231124,000000,13.25,13.6299,12.92,13.04,906475,0
+AAOI.US,D,20231127,000000,12.87,14.5794,12.85,14.4,3073253,0
+AAOI.US,D,20231128,000000,14.61,15.2,13.88,14.61,2960456,0
+AAOI.US,D,20231129,000000,14.81,16.2,14.78,14.9,3232229,0
+AAOI.US,D,20231130,000000,14.3,14.5999,12.66,13.25,9549337,0
+AAOI.US,D,20231201,000000,13.19,16.48,12.98,16.45,5624683,0
+AAOI.US,D,20231204,000000,16.12,17.02,15.99,16.68,3204924,0
+AAOI.US,D,20231205,000000,16.43,16.725,15.8,16.13,1636316,0
+AAOI.US,D,20231206,000000,16.52,18.66,16.41,17.22,5105983,0
+AAOI.US,D,20231207,000000,17.16,18.3299,16.8,17.66,2460416,0
+AAOI.US,D,20231208,000000,17.83,19.84,17.83,19.76,4883770,0
+AAOI.US,D,20231211,000000,19.8,19.8,18.01,18.56,2813442,0
+AAOI.US,D,20231212,000000,18.51,19.43,18,18.58,2362145,0
+AAOI.US,D,20231213,000000,18.77,21.65,18.645,21.62,5601125,0
+AAOI.US,D,20231214,000000,22,23.68,21.6,23.19,3953829,0
+AAOI.US,D,20231215,000000,23.71,23.95,20.82,21.725,4570977,0
+AAOI.US,D,20231218,000000,22.16,23.25,21.48,22.5,2612520,0
+AAOI.US,D,20231219,000000,22.92,24.08,22.12,23.01,2993417,0
+AAOI.US,D,20231220,000000,22.7,22.7672,20.6,20.62,2869440,0
+AAOI.US,D,20231221,000000,21.19,21.86,19.51,20.74,3627204,0
+AAOI.US,D,20231222,000000,20.82,21.62,19.87,20.9,2219133,0
+AAOI.US,D,20231226,000000,21.2,23.66,21.18,22.82,3015525,0
+AAOI.US,D,20231227,000000,22.88,22.9498,21.85,22.52,1974077,0
+AAOI.US,D,20231228,000000,22.48,22.75,21.51,21.9,1662066,0
+AAOI.US,D,20231229,000000,21.76,22.16,17.7205,19.32,7568936,0
+AAOI.US,D,20240102,000000,18.82,19,17.51,18.69,2874880,0
+AAOI.US,D,20240103,000000,18,18.68,17.44,17.46,1941322,0
+AAOI.US,D,20240104,000000,17.5,18.56,17.38,18.53,2066262,0
+AAOI.US,D,20240105,000000,18.41,20.29,17.9201,20.15,2950811,0
+AAOI.US,D,20240108,000000,20.1,21.28,19.48,20.18,2624288,0
+AAOI.US,D,20240109,000000,19.88,22.01,19.51,21.77,2682611,0
+AAOI.US,D,20240110,000000,22.12,22.85,21.34,21.6,2227454,0
+AAOI.US,D,20240111,000000,21.66,21.83,16.701,18.34,8288150,0
+AAOI.US,D,20240112,000000,18.03,18.5676,17.26,17.41,1902364,0
+AAOI.US,D,20240116,000000,17.06,17.98,16.58,17.29,2419356,0
+AAOI.US,D,20240117,000000,16.63,17.5,16.3,16.86,1902722,0
+AAOI.US,D,20240118,000000,17.43,18.16,16.42,16.62,2807256,0
+AAOI.US,D,20240119,000000,16.61,16.7984,15.02,15.81,3512888,0
+AAOI.US,D,20240122,000000,16.1,17.19,15.89,17.1,2396428,0
+AAOI.US,D,20240123,000000,17.18,18.63,17.18,18.13,2990641,0
+AAOI.US,D,20240124,000000,18.5,18.8,16.55,16.59,1948679,0
+AAOI.US,D,20240125,000000,16.89,17.13,16.15,16.34,1694060,0
+AAOI.US,D,20240126,000000,16.22,16.35,14.88,14.99,2258311,0
+AAOI.US,D,20240129,000000,15.03,16.03,14.8,15.965,2724590,0
+AAOI.US,D,20240130,000000,17.15,18.04,16.63,16.69,4371576,0
+AAOI.US,D,20240131,000000,16.42,16.823,15.68,15.73,2262640,0
+AAOI.US,D,20240201,000000,15.94,16.83,15.8,16.52,1939716,0
+AAOI.US,D,20240202,000000,16.49,18.99,16.32,18.83,4200842,0
+AAOI.US,D,20240205,000000,18.93,19.786,17.55,19.74,4514205,0
+AAOI.US,D,20240206,000000,20.16,20.64,18.86,19.36,3801417,0
+AAOI.US,D,20240207,000000,19.19,19.92,18.76,19.13,2039868,0
+AAOI.US,D,20240208,000000,18.94,20.06,18.7,18.89,3370549,0
+AAOI.US,D,20240209,000000,19.02,20.15,17.72,20.03,3470277,0
+AAOI.US,D,20240212,000000,20.56,22.35,20.1301,21.01,3766781,0
+AAOI.US,D,20240213,000000,19.85,19.88,18.35,18.77,4354367,0
+AAOI.US,D,20240214,000000,20.3,21.16,19.91,20.88,3156592,0
+AAOI.US,D,20240215,000000,21.15,22.86,20.4,22.41,3720222,0
+AAOI.US,D,20240216,000000,22.9,24.75,21.25,21.34,5203278,0
+AAOI.US,D,20240220,000000,20.72,21.34,18.8701,19.83,2849307,0
+AAOI.US,D,20240221,000000,19,19.6,18.48,19.19,2534547,0
+AAOI.US,D,20240222,000000,19.97,20.8718,19.25,20.35,7040783,0
+AAOI.US,D,20240223,000000,13.74,14.68,12.14,14.15,19663322,0
+AAOI.US,D,20240226,000000,14.04,15.505,14.04,14.73,6341174,0
+AAOI.US,D,20240227,000000,15.15,15.98,14.65,15.42,3206566,0
+AAOI.US,D,20240228,000000,15.4,15.6,14.03,14.08,2906586,0
+AAOI.US,D,20240229,000000,15.05,16.5,15.05,15.98,5229587,0
+AAOI.US,D,20240301,000000,16.29,16.29,14.89,15.41,3475631,0
+AAOI.US,D,20240304,000000,15.5,15.94,14.77,14.96,2622178,0
+AAOI.US,D,20240305,000000,14.74,15.21,14.53,14.74,2330590,0
+AAOI.US,D,20240306,000000,14.98,15.8494,14.23,14.9,3216329,0
+AAOI.US,D,20240307,000000,15.01,15.22,14.44,14.84,1989277,0
+AAOI.US,D,20240308,000000,15.07,16.24,14.64,14.76,2787243,0
+AAOI.US,D,20240311,000000,14.88,15.002,13.9505,14.31,1891001,0
+AAOI.US,D,20240312,000000,14.41,14.65,14.17,14.26,1275852,0
+AAOI.US,D,20240313,000000,14,14.525,13.53,13.98,1795024,0
+AAOI.US,D,20240314,000000,13.55,13.66,12.8,12.92,2240765,0
+AAOI.US,D,20240315,000000,12.88,13.23,12.675,12.7,1532971,0
+AAOI.US,D,20240318,000000,12.72,13.205,12.38,12.98,1939999,0
+AAOI.US,D,20240319,000000,13.35,13.75,13,13.6,2263919,0
+AAOI.US,D,20240320,000000,13.85,14.63,13.53,14.47,1758338,0
+AAOI.US,D,20240321,000000,14.55,15.2199,14.51,14.92,2139486,0
+AAOI.US,D,20240322,000000,14.7,15.07,14.51,14.68,997699,0
+AAOI.US,D,20240325,000000,14.74,15.21,14.5,14.5,1166592,0
+AAOI.US,D,20240326,000000,14.68,14.94,14.43,14.44,1150967,0
+AAOI.US,D,20240327,000000,14.44,14.5,13.89,13.96,1376807,0
+AAOI.US,D,20240328,000000,13.88,14.4442,13.6,13.86,2449442,0
+AAOI.US,D,20240401,000000,13.97,14.6879,13.73,13.92,1331587,0
+AAOI.US,D,20240402,000000,13.52,13.67,13.24,13.39,1478613,0
+AAOI.US,D,20240403,000000,13.34,13.86,13.32,13.75,1203668,0
+AAOI.US,D,20240404,000000,14.09,14.09,12.96,13,1416598,0
+AAOI.US,D,20240405,000000,12.81,13.04,12.52,12.52,1699113,0
+AAOI.US,D,20240408,000000,12.7,12.82,12.17,12.37,1827334,0
+AAOI.US,D,20240409,000000,12.51,12.52,12.01,12.1,1959238,0
+AAOI.US,D,20240410,000000,11.89,12.205,11.72,11.75,1128671,0
+AAOI.US,D,20240411,000000,11.78,11.97,11.61,11.91,1002431,0
+AAOI.US,D,20240412,000000,11.68,11.82,11.21,11.23,1091546,0
+AAOI.US,D,20240415,000000,11.28,11.38,10.85,11.16,1301680,0
+AAOI.US,D,20240416,000000,10.92,12.29,10.88,11.99,1891973,0
+AAOI.US,D,20240417,000000,12.04,13.2,11.805,11.98,2541214,0
+AAOI.US,D,20240418,000000,11.93,12.6,11.6,11.66,2350291,0
+AAOI.US,D,20240419,000000,11.58,12.44,11.58,12.11,2103997,0
+AAOI.US,D,20240422,000000,12.11,12.16,10.72,11.13,2482917,0
+AAOI.US,D,20240423,000000,11.15,11.69,11.015,11.26,1095921,0
+AAOI.US,D,20240424,000000,11.38,11.4498,10.83,10.85,1347547,0
+AAOI.US,D,20240425,000000,10.51,10.76,10.445,10.66,1316128,0
+AAOI.US,D,20240426,000000,10.98,11.48,10.8,10.85,1510834,0
+AAOI.US,D,20240429,000000,11.02,11.02,10.2,10.22,2033813,0
+AAOI.US,D,20240430,000000,10.17,10.3,9.79,9.85,2608890,0
+AAOI.US,D,20240501,000000,9.75,10.365,9.64,9.9,1604887,0
+AAOI.US,D,20240502,000000,10.25,10.55,9.85,10.35,892548,0
+AAOI.US,D,20240503,000000,10.6,11.45,10.54,11.07,1829730,0
+AAOI.US,D,20240506,000000,11.28,12.4,11.26,11.95,2963868,0
+AAOI.US,D,20240507,000000,11.95,12.44,11.3501,11.66,2720004,0
+AAOI.US,D,20240508,000000,11.22,11.45,10.59,10.83,1991894,0
+AAOI.US,D,20240509,000000,10.79,11.07,10.42,10.54,3191650,0
+AAOI.US,D,20240510,000000,10.2,11.8599,9.81,10.22,6361180,0
+AAOI.US,D,20240513,000000,10.3,10.95,9.8,10,2263758,0
+AAOI.US,D,20240514,000000,10.24,11.19,10.21,11.16,2368838,0
+AAOI.US,D,20240515,000000,11.4,11.48,10.74,11.01,1983670,0
+AAOI.US,D,20240516,000000,11.3,11.895,11.01,11.23,2272186,0
+AAOI.US,D,20240517,000000,11.2,11.79,11.08,11.725,1799296,0
+AAOI.US,D,20240520,000000,11.7,12.4625,11.63,12.4,1946220,0
+AAOI.US,D,20240521,000000,12.29,12.3,11.83,12,1485474,0
+AAOI.US,D,20240522,000000,12.06,12.29,11.87,11.98,1051824,0
+AAOI.US,D,20240523,000000,12.04,12.4,11.65,11.9,1937360,0
+AAOI.US,D,20240524,000000,12,13.04,11.79,12.54,2027481,0
+AAOI.US,D,20240528,000000,12.75,12.8,12.1,12.38,1505820,0
+AAOI.US,D,20240529,000000,12.04,12.29,11.9,11.98,1053294,0
+AAOI.US,D,20240530,000000,11.98,12.17,11.55,11.59,1223157,0
+AAOI.US,D,20240531,000000,11.69,11.82,10.3501,10.49,2245253,0
+AAOI.US,D,20240603,000000,10.74,11.11,10.48,10.73,1304087,0
+AAOI.US,D,20240604,000000,10.6,10.65,9.87,10.05,2232691,0
+AAOI.US,D,20240605,000000,10.1,10.62,9.99,10.58,1505371,0
+AAOI.US,D,20240606,000000,10.5,10.68,10.23,10.38,1111887,0
+AAOI.US,D,20240607,000000,10.31,10.88,10.29,10.55,1156967,0
+AAOI.US,D,20240610,000000,10.36,10.53,9.98,10.17,1176503,0
+AAOI.US,D,20240611,000000,10.23,10.32,9.86,10.17,1957299,0
+AAOI.US,D,20240612,000000,10.65,10.75,10.3,10.44,1381740,0
+AAOI.US,D,20240613,000000,10.44,10.74,9.965,10.09,1172356,0
+AAOI.US,D,20240614,000000,10.05,10.23,9.82,10.08,1182827,0
+AAOI.US,D,20240617,000000,10.01,10.305,9.82,10.17,1385780,0
+AAOI.US,D,20240618,000000,10.21,10.39,9.92,10.04,927838,0
+AAOI.US,D,20240620,000000,10,10.09,8.8,8.87,1992235,0
+AAOI.US,D,20240621,000000,9,9.25,8.73,9.1,2069087,0
+AAOI.US,D,20240624,000000,9.04,9.14,8.65,8.67,1550785,0
+AAOI.US,D,20240625,000000,8.68,8.8,8.48,8.59,1169356,0
+AAOI.US,D,20240626,000000,8.57,8.7,8.295,8.51,1386506,0
+AAOI.US,D,20240627,000000,8.5,9.05,8.4,8.52,1765055,0
+AAOI.US,D,20240628,000000,8.6,8.9,8.25,8.29,7214999,0
+AAOI.US,D,20240701,000000,8.39,8.66,7.85,8.08,1778545,0
+AAOI.US,D,20240702,000000,8.08,8.19,7.55,7.9,2393533,0
+AAOI.US,D,20240703,000000,8,8.24,7.78,8.17,763338,0
+AAOI.US,D,20240705,000000,8.13,8.15,7.63,7.67,1580528,0
+AAOI.US,D,20240708,000000,7.77,8.77,7.7401,8.54,2454027,0
+AAOI.US,D,20240709,000000,8.5,8.97,8.175,8.49,2005441,0
+AAOI.US,D,20240710,000000,8.62,9.09,8.3,9.01,1654206,0
+AAOI.US,D,20240711,000000,9.35,9.44,9.03,9.23,1554195,0
+AAOI.US,D,20240712,000000,9.28,9.54,9.08,9.38,1190956,0
+AAOI.US,D,20240715,000000,9.57,10.29,9.45,10.2,2831856,0
+AAOI.US,D,20240716,000000,10.37,12.11,10.35,11.89,4290969,0
+AAOI.US,D,20240717,000000,11.29,11.95,10.5801,10.955,2681228,0
+AAOI.US,D,20240718,000000,11.07,11.55,10.24,10.4,2820619,0
+AAOI.US,D,20240719,000000,10.41,10.47,9.59,9.675,2011785,0
+AAOI.US,D,20240722,000000,9.84,9.9,9.12,9.65,2109221,0
+AAOI.US,D,20240723,000000,9.62,10.26,9.58,9.85,1299632,0
+AAOI.US,D,20240724,000000,9.65,9.83,8.94,8.96,1988848,0
+AAOI.US,D,20240725,000000,8.9,9.04,8.47,8.61,2101523,0
+AAOI.US,D,20240726,000000,9.02,9.24,8.625,8.67,1351238,0
+AAOI.US,D,20240729,000000,8.68,8.93,8.14,8.22,1317682,0
+AAOI.US,D,20240730,000000,8.37,8.53,7.985,8.12,2311582,0
+AAOI.US,D,20240731,000000,8.2,9.73,8.16,9.55,3619818,0
+AAOI.US,D,20240801,000000,9.61,9.98,8.305,8.4,3055798,0
+AAOI.US,D,20240802,000000,7.94,7.98,7.5,7.65,3095164,0
+AAOI.US,D,20240805,000000,6.89,7.32,6.7,6.97,1953680,0
+AAOI.US,D,20240806,000000,7.17,7.74,6.8,7.29,3421634,0
+AAOI.US,D,20240807,000000,8.3,8.69,6.86,6.87,4188402,0
+AAOI.US,D,20240808,000000,7.05,8.57,7.04,8.57,2652571,0
+AAOI.US,D,20240809,000000,8.6,8.64,7.6,7.74,2343523,0
+AAOI.US,D,20240812,000000,7.78,8.16,7.67,7.85,1350584,0
+AAOI.US,D,20240813,000000,8.05,8.15,7.885,8.02,1334248,0
+AAOI.US,D,20240814,000000,8.11,8.19,7.72,8.14,1546272,0
+AAOI.US,D,20240815,000000,8.3,8.59,8.2,8.53,1404493,0
+AAOI.US,D,20240816,000000,8.46,8.65,8.22,8.28,1214097,0
+AAOI.US,D,20240819,000000,8.35,8.75,8.22,8.6,1563181,0
+AAOI.US,D,20240820,000000,8.59,8.86,8.54,8.78,1539126,0
+AAOI.US,D,20240821,000000,8.85,8.945,8.43,8.92,1502911,0
+AAOI.US,D,20240822,000000,8.93,9.52,8.8,9.03,3012595,0
+AAOI.US,D,20240823,000000,9.19,9.72,8.87,9.71,2349064,0
+AAOI.US,D,20240826,000000,9.78,9.81,9.43,9.62,1400552,0
+AAOI.US,D,20240827,000000,9.54,9.685,9.14,9.18,1108957,0
+AAOI.US,D,20240828,000000,9.2,9.27,8.5503,9.12,1686846,0
+AAOI.US,D,20240829,000000,9.2,10.585,9.13,10.3,3669830,0
+AAOI.US,D,20240830,000000,10.4,11.36,10.385,11.35,4196325,0
+AAOI.US,D,20240903,000000,12,12.75,11.89,12.26,6184985,0
+AAOI.US,D,20240904,000000,12,13.65,11.9,13,4302124,0
+AAOI.US,D,20240905,000000,13.02,13.5976,12.1395,12.24,2977273,0
+AAOI.US,D,20240906,000000,12.17,12.24,11.48,11.81,1807863,0
+AAOI.US,D,20240909,000000,11.84,13.13,11.81,13.02,2827930,0
+AAOI.US,D,20240910,000000,13.1,13.25,12.15,12.515,1764054,0
+AAOI.US,D,20240911,000000,12.52,13.35,12.09,13.03,2511900,0
+AAOI.US,D,20240912,000000,13.47,14.99,13.41,14.52,4594548,0
+AAOI.US,D,20240913,000000,14.54,14.9666,14.1501,14.61,1832270,0
+AAOI.US,D,20240916,000000,14.67,14.71,13.16,13.19,2942106,0
+AAOI.US,D,20240917,000000,13.51,13.67,13.179,13.58,1342471,0
+AAOI.US,D,20240918,000000,13.62,13.89,12.8,13.28,1351985,0
+AAOI.US,D,20240919,000000,14.09,14.39,13.64,14.2,1799965,0
+AAOI.US,D,20240920,000000,14.09,14.15,13.5501,13.83,1552700,0
+AAOI.US,D,20240923,000000,14.02,14.718,13.81,14.06,1768648,0
+AAOI.US,D,20240924,000000,14.36,16.99,14.3,15.98,5535558,0
+AAOI.US,D,20240925,000000,16,16.1,15.15,15.38,2120325,0
+AAOI.US,D,20240926,000000,15.95,16.6099,14.76,14.81,2467814,0
+AAOI.US,D,20240927,000000,14.83,15.27,13.55,13.735,2721158,0
+AAOI.US,D,20240930,000000,13.63,14.7,13.47,14.31,3395249,0
+AAOI.US,D,20241001,000000,14.03,14.3,13.15,13.32,1922399,0
+AAOI.US,D,20241002,000000,13.25,13.78,12.42,13.75,2092071,0
+AAOI.US,D,20241003,000000,13.65,14.44,13.38,14.195,1328607,0
+AAOI.US,D,20241004,000000,14.55,15.73,14.3,15.36,2490006,0
+AAOI.US,D,20241007,000000,15.28,15.58,14.51,14.94,1877568,0
+AAOI.US,D,20241008,000000,15.06,17.18,15.06,16.45,4281312,0
+AAOI.US,D,20241009,000000,16.31,16.6,15.67,16.17,2082361,0
+AAOI.US,D,20241010,000000,16.04,16.73,15.54,16.66,1452211,0
+AAOI.US,D,20241011,000000,16.66,17.93,16.59,17.86,2331804,0
+AAOI.US,D,20241014,000000,18.5,19.4594,18.1,18.42,3954022,0
+AAOI.US,D,20241015,000000,18.55,18.79,16.925,17.4,3277976,0
+AAOI.US,D,20241016,000000,17.96,19.44,17.3401,18.97,3669780,0
+AAOI.US,D,20241017,000000,19.44,19.54,18.52,19,2489919,0
+AAOI.US,D,20241018,000000,19.2,20.34,18.3401,18.57,2813050,0
+AAOI.US,D,20241021,000000,18.57,18.75,17.8,18.51,1878620,0
+AAOI.US,D,20241022,000000,18.1,18.37,17.403,17.63,1896230,0
+AAOI.US,D,20241023,000000,17.47,18.45,16.93,17.01,2126732,0
+AAOI.US,D,20241024,000000,17.26,17.68,16.995,17.45,1642854,0
+AAOI.US,D,20241025,000000,17.92,18.55,17.38,17.44,1661156,0
+AAOI.US,D,20241028,000000,17.63,17.8,16.59,16.6,2582168,0
+AAOI.US,D,20241029,000000,16.35,16.67,15.19,15.67,4009092,0
+AAOI.US,D,20241030,000000,15.29,16.49,15,16.35,2297112,0
+AAOI.US,D,20241031,000000,16.01,16.22,15.5,15.62,1742047,0
+AAOI.US,D,20241101,000000,15.96,17.06,15.91,16.84,2367350,0
+AAOI.US,D,20241104,000000,16.84,17.43,16.3302,16.4,1912132,0
+AAOI.US,D,20241105,000000,16.8,17.35,16.45,16.54,2078202,0
+AAOI.US,D,20241106,000000,17.53,18,15.91,16.21,4279874,0
+AAOI.US,D,20241107,000000,16.83,18.34,16.3,17.9,7538015,0
+AAOI.US,D,20241108,000000,19.5,27.805,18.63,27.76,19430463,0
+AAOI.US,D,20241111,000000,27.85,28.6999,25.76,28.29,7278577,0
+AAOI.US,D,20241112,000000,27.72,28.94,27.2,28.54,3771344,0
+AAOI.US,D,20241113,000000,28.9,28.9,27.11,27.26,2815972,0
+AAOI.US,D,20241114,000000,27.47,29.17,27.1,28.15,4176101,0
+AAOI.US,D,20241115,000000,27.83,28.525,26.18,26.8,3451010,0
+AAOI.US,D,20241118,000000,26.75,29.38,26.27,27.32,3339203,0
+AAOI.US,D,20241119,000000,26.96,28.63,26.96,28.55,2065953,0
+AAOI.US,D,20241120,000000,29.95,34.09,29.73,34.07,6781268,0
+AAOI.US,D,20241121,000000,36.99,38.86,34.86,35.5,6408349,0
+AAOI.US,D,20241122,000000,35.8216,38.94,35.1738,37.99,4942241,0
+AAOI.US,D,20241125,000000,38.445,39.61,35.82,37.91,3574949,0
+AAOI.US,D,20241126,000000,38.27,39.41,36.17,37.02,2906606,0
+AAOI.US,D,20241127,000000,37.62,38.071,34.4317,36.42,2928267,0
+AAOI.US,D,20241129,000000,37.64,43.05,37.49,41.22,3853479,0
+AAOI.US,D,20241202,000000,42.88,43.88,40.725,40.74,4014227,0
+AAOI.US,D,20241203,000000,40.53,44.315,40.2532,41.74,3244517,0
+AAOI.US,D,20241204,000000,41.6,44.5,39.67,44.03,4414010,0
+AAOI.US,D,20241205,000000,44.03,44.2,34.2,34.48,8724017,0
+AAOI.US,D,20241206,000000,37.45,41.2899,36.35,38.88,6082531,0
+AAOI.US,D,20241209,000000,38.59,39.39,34.9136,36.16,3660807,0
+AAOI.US,D,20241210,000000,33.84,36.09,31.6105,33.09,5844929,0
+AAOI.US,D,20241211,000000,34,34.735,31.44,33.675,3922983,0
+AAOI.US,D,20241212,000000,33.5,35.4486,32.95,33,2692461,0
+AAOI.US,D,20241213,000000,33.75,38.24,33.56,36.43,4420083,0
+AAOI.US,D,20241216,000000,36.37,36.5,34.68,35.09,2257244,0
+AAOI.US,D,20241217,000000,34.95,35.005,31.33,32.11,3136455,0
+AAOI.US,D,20241218,000000,33.06,38.95,33.05,33.97,5197478,0
+AAOI.US,D,20241219,000000,34.9,36.4542,31.5,32.39,3725433,0
+AAOI.US,D,20241220,000000,32,37.94,31.5,37.82,5217255,0
+AAOI.US,D,20241223,000000,37.52,39.03,35.7,36.72,2286686,0
+AAOI.US,D,20241224,000000,36.75,40.1597,36.22,39.82,1817033,0
+AAOI.US,D,20241226,000000,39.18,41.27,38.212,40.94,1987799,0
+AAOI.US,D,20241227,000000,40.19,40.4,37.02,37.74,2475601,0
+AAOI.US,D,20241230,000000,36.98,36.99,34.19,36.24,2056321,0
+AAOI.US,D,20241231,000000,36.4,37.7,35.96,36.86,2304748,0
+AAOI.US,D,20250102,000000,35.97,37.3274,33.14,35.6,3488187,0
+AAOI.US,D,20250103,000000,35.85,38.63,35.32,37.9,2406000,0
+AAOI.US,D,20250106,000000,39.5,39.85,33.53,33.93,4706902,0
+AAOI.US,D,20250107,000000,33.98,34.65,32.51,32.98,1974747,0
+AAOI.US,D,20250108,000000,32.7,34.005,31.8935,32.37,2644561,0
+AAOI.US,D,20250110,000000,31.95,32.1,30.34,31.6,1718104,0
+AAOI.US,D,20250113,000000,30.26,30.3,28.4,28.99,2206251,0
+AAOI.US,D,20250114,000000,29.87,29.91,27,27.79,2625809,0
+AAOI.US,D,20250115,000000,28.8,31.29,28.6,31.18,2657243,0
+AAOI.US,D,20250116,000000,31.95,32.43,30.84,30.88,1928668,0
+AAOI.US,D,20250117,000000,31.87,32.1097,29.88,31.03,2358727,0
+AAOI.US,D,20250121,000000,33.21,35.433,29.61,30.15,6208463,0
+AAOI.US,D,20250122,000000,31.06,34.2,30.9,33.3,4503486,0
+AAOI.US,D,20250123,000000,32.24,33.39,31.61,32.5,1827566,0
+AAOI.US,D,20250124,000000,32.85,32.98,30.64,30.69,1914886,0
+AAOI.US,D,20250127,000000,28.58,29.72,23.94,24.54,6410993,0
+AAOI.US,D,20250128,000000,25.08,27.07,23.65,26.67,3500464,0
+AAOI.US,D,20250129,000000,26.42,27.01,25.5,26.53,1998458,0
+AAOI.US,D,20250130,000000,27.14,29,27.14,28.07,2273348,0
+AAOI.US,D,20250131,000000,28.48,29.32,27.41,27.92,2120751,0
+AAOI.US,D,20250203,000000,26.27,27.26,25.5,25.83,3201461,0
+AAOI.US,D,20250204,000000,24,27.59,22.7201,27.115,4614601,0
+AAOI.US,D,20250205,000000,26.66,29.41,26.1,28.16,2671187,0
+AAOI.US,D,20250206,000000,28.68,30.8,28.475,30.38,2516836,0
+AAOI.US,D,20250207,000000,30.55,30.775,28.7052,29.61,1513513,0
+AAOI.US,D,20250210,000000,30.12,31.93,28.91,30.52,2915979,0
+AAOI.US,D,20250211,000000,29.29,29.7584,27.82,27.85,2690763,0
+AAOI.US,D,20250212,000000,27.8,28.2328,24.71,25.03,2738825,0
+AAOI.US,D,20250213,000000,25.5,27.55,25.4,27.04,2315397,0
+AAOI.US,D,20250214,000000,26.54,27.0265,25.7156,25.9,2250183,0
+AAOI.US,D,20250218,000000,26.19,28.7099,25.4,26.43,3247242,0
+AAOI.US,D,20250219,000000,26.56,30.14,26.5,27.33,6111514,0
+AAOI.US,D,20250220,000000,28.3,29.42,26.82,27.5,3754810,0
+AAOI.US,D,20250221,000000,28.69,31.695,27.01,27.04,7237774,0
+AAOI.US,D,20250224,000000,27.82,31,26.76,27.33,5812217,0
+AAOI.US,D,20250225,000000,27.7,28.95,22.27,23.34,8281243,0
+AAOI.US,D,20250226,000000,24.6,26.9724,24.6,25.19,6023472,0
+AAOI.US,D,20250227,000000,24,26.096,22.01,24.04,7224286,0
+AAOI.US,D,20250228,000000,23.288,23.5,20.35,21.86,5822465,0
+AAOI.US,D,20250303,000000,22.2,22.898,17.345,17.72,7997374,0
+AAOI.US,D,20250304,000000,17,18.91,16.5,18.14,7260508,0
+AAOI.US,D,20250305,000000,18.3,18.4188,17.04,18.08,3228667,0
+AAOI.US,D,20250306,000000,17.29,17.29,15.41,15.55,4727565,0
+AAOI.US,D,20250307,000000,15.92,16.21,14.91,15.82,3589405,0
+AAOI.US,D,20250310,000000,15.07,15.2001,13.8151,14.15,3505081,0
+AAOI.US,D,20250311,000000,14.11,15.29,13.98,15.07,3020379,0
+AAOI.US,D,20250312,000000,16.02,18.5099,16.02,17.3,7324374,0
+AAOI.US,D,20250313,000000,16.91,17.1599,15.57,15.87,6709825,0
+AAOI.US,D,20250314,000000,23.65,23.69,19.8,22.11,17009463,0
+AAOI.US,D,20250317,000000,22.285,23.7,20.85,20.98,6452863,0
+AAOI.US,D,20250318,000000,20.94,21.8,20,20.2,5000785,0
+AAOI.US,D,20250319,000000,20.4,21.6,20.085,21.13,3257568,0
+AAOI.US,D,20250320,000000,20.93,21.74,20.725,21.08,2948857,0
+AAOI.US,D,20250321,000000,20.775,20.775,19.65,20.43,3263818,0
+AAOI.US,D,20250324,000000,21.185,22.77,20.99,22.28,4139081,0
+AAOI.US,D,20250325,000000,21.91,22.4499,20.95,21.77,2575651,0
+AAOI.US,D,20250326,000000,21.73,21.9999,19.4,19.49,2968531,0
+AAOI.US,D,20250327,000000,19.2,19.398,17.5,17.78,3100446,0
+AAOI.US,D,20250328,000000,17.58,17.5924,15.9201,16.38,3534256,0
+AAOI.US,D,20250331,000000,15.49,15.8849,15.11,15.35,2859526,0
+AAOI.US,D,20250401,000000,15.36,15.36,14.440759,15.09,2814360,0
+AAOI.US,D,20250402,000000,14.57,16.43,14.57,15.96,3221236,0
+AAOI.US,D,20250403,000000,14.84,14.87,12.655,12.83,6047956,0
+AAOI.US,D,20250404,000000,12.01,12.4,10.23,10.8,6541597,0
+AAOI.US,D,20250407,000000,10.09,12.99,9.945,11.23,6701656,0
+AAOI.US,D,20250408,000000,12.065,13.07,10.4,10.7,6351976,0
+AAOI.US,D,20250409,000000,10.68,14.5049,10.35,13.87,7021403,0
+AAOI.US,D,20250410,000000,13.13,13.4469,11.54,11.72,4232624,0
+AAOI.US,D,20250411,000000,11.57,11.67,10.6301,11.28,2817067,0
+AAOI.US,D,20250414,000000,12.02,12.45,10.835,11.25,3356995,0
+AAOI.US,D,20250415,000000,11.35,11.7673,11.25,11.45,2305036,0
+AAOI.US,D,20250416,000000,10.82,11.03,10.04,10.43,3254817,0
+AAOI.US,D,20250417,000000,10.44,10.71,10.28,10.66,2060702,0
+AAOI.US,D,20250421,000000,10.35,10.3563,9.711,10.05,2346410,0
+AAOI.US,D,20250422,000000,10.21,11.06,10.18,10.95,2736021,0
+AAOI.US,D,20250423,000000,11.955,12.972,11.615,11.66,4696278,0
+AAOI.US,D,20250424,000000,11.69,13.11,11.535,12.79,3134221,0
+AAOI.US,D,20250425,000000,12.62,13.0576,12.35,12.56,1857660,0
+AAOI.US,D,20250428,000000,12.8,13.54,12.51,13.07,3003064,0
+AAOI.US,D,20250429,000000,12.82,13.1,12.57,12.82,1823368,0
+AAOI.US,D,20250430,000000,12.06,12.82,11.865,12.79,1968227,0
+AAOI.US,D,20250501,000000,13.39,14.965,13.39,14.71,5076216,0
+AAOI.US,D,20250502,000000,15.25,15.43,14.28,14.96,4196304,0
+AAOI.US,D,20250505,000000,14.51,14.9382,14.34,14.44,1966493,0
+AAOI.US,D,20250506,000000,13.8,14.25,13.41,13.94,2544560,0
+AAOI.US,D,20250507,000000,13.865,14.015,13.31,13.98,2033878,0
+AAOI.US,D,20250508,000000,15.33,15.4,13.91,14.76,4567250,0
+AAOI.US,D,20250509,000000,13.67,15.235,12.5572,14.67,7922776,0
+AAOI.US,D,20250512,000000,16.24,18.67,15.76,18.24,7280002,0
+AAOI.US,D,20250513,000000,18.283,21.16,17.85,20.29,6945569,0
+AAOI.US,D,20250514,000000,20.48,20.62,18.523,19.11,5753939,0
+AAOI.US,D,20250515,000000,18.94,19.5057,17.4,18.87,5189553,0
+AAOI.US,D,20250516,000000,19.19,19.85,18.55,18.69,3100285,0
+AAOI.US,D,20250519,000000,18.125,19.06,17.8314,19.04,2548653,0
+AAOI.US,D,20250520,000000,18.81,18.99,18.48,18.96,2077679,0
+AAOI.US,D,20250521,000000,18.49,19.218,16.8,17.07,3621949,0
+AAOI.US,D,20250522,000000,17.08,18.09,17.08,17.61,1972562,0
+AAOI.US,D,20250523,000000,16.8,18.0389,16.75,17.88,2237534,0
+AAOI.US,D,20250527,000000,18.5,19.1994,17.89,18.56,2739325,0
+AAOI.US,D,20250528,000000,18.67,18.96,17.565,17.65,2913771,0
+AAOI.US,D,20250529,000000,18.24,18.29,16.53,16.93,2615740,0
+AAOI.US,D,20250530,000000,16.56,16.7,15.0601,15.42,5025624,0
+AAOI.US,D,20250602,000000,15.31,15.77,15.06,15.515,1896388,0
+AAOI.US,D,20250603,000000,15.9,17.21,15.47,16.76,3519229,0
+AAOI.US,D,20250604,000000,17.43,17.6137,16.53,17.11,2137088,0
+AAOI.US,D,20250605,000000,17.24,17.435,16,16.26,3059929,0
+AAOI.US,D,20250606,000000,16.565,17.45,16.26,16.83,2508464,0
+AAOI.US,D,20250609,000000,17.25,17.25,16.6,16.87,2281786,0
+AAOI.US,D,20250610,000000,16.92,17.25,16.05,16.44,2797061,0
+AAOI.US,D,20250611,000000,16.84,17.5,16.2407,16.32,3877544,0
+AAOI.US,D,20250612,000000,17.65,19.76,16.67,16.92,18448707,0
+AAOI.US,D,20250613,000000,16.52,16.7,15.29,15.47,4967077,0
+AAOI.US,D,20250616,000000,15.97,18.1494,15.895,17.09,5576810,0
+AAOI.US,D,20250617,000000,17.075,17.5797,16.5527,16.78,4194832,0
+AAOI.US,D,20250618,000000,17.095,20,16.9,19.77,10371081,0
+AAOI.US,D,20250620,000000,20.5,23.62,20.04,23.45,13947052,0
+AAOI.US,D,20250623,000000,22.41,23.01,21.081,22.57,6023587,0
+AAOI.US,D,20250624,000000,23.25,24.46,22.6,23.29,5190840,0
+AAOI.US,D,20250625,000000,23.41,26.7,21.9,26.23,8489887,0
+AAOI.US,D,20250626,000000,26,28.01,25.35,27.77,5632824,0
+AAOI.US,D,20250627,000000,27.91,28,25.28,26.22,8123843,0
+AAOI.US,D,20250630,000000,26.9,27.6,25.32,25.69,3408209,0
+AAOI.US,D,20250701,000000,25.15,26.01,23.85,25.35,4575492,0
+AAOI.US,D,20250702,000000,25.09,26.7399,23.9,26.69,4578602,0
+AAOI.US,D,20250703,000000,26.76,31.015,26.42,28.66,6962095,0
+AAOI.US,D,20250707,000000,27.81,28,25.73,26.44,6762162,0
+AAOI.US,D,20250708,000000,27.16,27.66,26.07,26.88,4359494,0
+AAOI.US,D,20250709,000000,27.58,28.86,26.2,27.92,5507010,0
+AAOI.US,D,20250710,000000,27.89,29,26.68,28.25,3410453,0
+AAOI.US,D,20250711,000000,27.647,29.07,27.647,28.4,3152059,0
+AAOI.US,D,20250714,000000,28.235,29.82,27.1,29.495,4312412,0
+AAOI.US,D,20250715,000000,31.24,31.58,28.46,29.24,4551903,0
+AAOI.US,D,20250716,000000,28.93,29,26.36,28.985,4855330,0
+AAOI.US,D,20250717,000000,29,30.1324,28.63,29.42,3816171,0
+AAOI.US,D,20250718,000000,30,30.2,27.63,28.63,3935997,0
+AAOI.US,D,20250721,000000,28.68,29.44,27.98,28.23,3092370,0
+AAOI.US,D,20250722,000000,28.18,28.23,25.4,26.35,5039409,0
+AAOI.US,D,20250723,000000,27.2,27.778,25.915,26.305,3038743,0
+AAOI.US,D,20250724,000000,26.56,27.45,25.7,25.84,3064231,0
+AAOI.US,D,20250725,000000,26.41,27.88,25.77,27.13,4194173,0
+AAOI.US,D,20250728,000000,27.51,27.59,24.76,25.22,5495001,0
+AAOI.US,D,20250729,000000,25.54,26.35,23.99,24.11,4077056,0
+AAOI.US,D,20250730,000000,24.3,24.57,22.4,23.06,5050994,0
+AAOI.US,D,20250731,000000,23.78,24.53,22.86,22.87,5361532,0
+AAOI.US,D,20250801,000000,21.46,22.3,20.94,21.53,5885907,0
+AAOI.US,D,20250804,000000,22.71,22.85,21.4539,22.19,3617413,0
+AAOI.US,D,20250805,000000,22.36,22.36,20.48,21.415,4020382,0
+AAOI.US,D,20250806,000000,21.72,23.375,21.52,23.23,5727556,0
+AAOI.US,D,20250807,000000,23.56,23.6,21.8017,22.33,6412023,0
+AAOI.US,D,20250808,000000,23.975,24.4,20.67,21.59,12222895,0
+AAOI.US,D,20250811,000000,21.6,21.6,19.885,20.86,5699699,0
+AAOI.US,D,20250812,000000,21.33,23.8106,21.305,22.79,5558993,0
+AAOI.US,D,20250813,000000,23.645,24.3,22.095,23.02,4930741,0
+AAOI.US,D,20250814,000000,22.13,22.5,20.459,21.01,4933253,0
+AAOI.US,D,20250815,000000,21.81,22.96,21.315,22.365,4211058,0
+AAOI.US,D,20250818,000000,22.78,26.968,22,26.13,8720260,0
+AAOI.US,D,20250819,000000,25.52,25.79,22.52,22.77,6877937,0
+AAOI.US,D,20250820,000000,22.5,22.5999,20.7189,21.93,4400340,0
+AAOI.US,D,20250821,000000,21.82,23.75,21.6,23.7,4430630,0
+AAOI.US,D,20250822,000000,23.47,25.99,23.35,24.79,5150343,0
+AAOI.US,D,20250825,000000,25.075,26.33,24.33,24.34,5866378,0
+AAOI.US,D,20250826,000000,25.79,26.3299,24.75,25.07,5071895,0
+AAOI.US,D,20250827,000000,25.2,25.54,24.025,24.05,4676163,0
+AAOI.US,D,20250828,000000,24.3,25.93,22.45,25.49,5717256,0
+AAOI.US,D,20250829,000000,25.82,26.65,24.09,24.2,3700268,0
+AAOI.US,D,20250902,000000,22.83,23.64,22.2,23.35,4528715,0
+AAOI.US,D,20250903,000000,23.81,24.59,22.51,23.02,4953398,0
+AAOI.US,D,20250904,000000,23.34,23.68,22.04,23.32,4102155,0
+AAOI.US,D,20250905,000000,23.85,24.225,22.6304,23.99,3867467,0
+AAOI.US,D,20250908,000000,24.27,24.49,23.165,23.63,3254745,0
+AAOI.US,D,20250909,000000,23.555,24.1,22.74,23.72,2923504,0
+AAOI.US,D,20250910,000000,24.7,28.03,24.35,27.72,10593043,0
+AAOI.US,D,20250911,000000,27.35,27.6504,26.28,26.85,5414232,0
+AAOI.US,D,20250912,000000,26.83,27.47,26.0216,27.07,3793462,0
+AAOI.US,D,20250915,000000,28.09,29.8,27.75,29.56,8128902,0
+AAOI.US,D,20250916,000000,29.7,29.7,27.3,28.93,6601938,0
+AAOI.US,D,20250917,000000,28.41,30.05,28.23,29.47,5373236,0
+AAOI.US,D,20250918,000000,30.37,30.415,28.4369,29.04,4777129,0
+AAOI.US,D,20250919,000000,28.7,29.88,28.52,28.99,4323359,0
+AAOI.US,D,20250922,000000,28.2,30.8,27.8,30.54,4741817,0
+AAOI.US,D,20250923,000000,30.5,31.13,27.62,28.06,6163036,0
+AAOI.US,D,20250924,000000,27.965,28.46,26.5,26.69,4704984,0
+AAOI.US,D,20250925,000000,25.74,26.645,24.79,26.34,4339284,0
+AAOI.US,D,20250926,000000,26.3,26.44,25.45,25.77,2730658,0
+AAOI.US,D,20250929,000000,26.3,26.5,25.71,25.94,3107426,0
+AAOI.US,D,20250930,000000,25.8,26.8,25.13,25.93,3542994,0
+AAOI.US,D,20251001,000000,25.3,28.45,25.25,28.42,3735940,0
+AAOI.US,D,20251002,000000,28.96,29.3805,27.84,27.98,3673704,0
+AAOI.US,D,20251003,000000,28.05,28.79,26.871,27.93,3937586,0
+AAOI.US,D,20251006,000000,29.1,34.473394,28.4,33.79,10810263,0
+AAOI.US,D,20251007,000000,33.655,34.62,29.765,31.335,7945755,0
+AAOI.US,D,20251008,000000,31.73,32.45,30.86,32.22,3170365,0
+AAOI.US,D,20251009,000000,32.44,34.1,31.12,32.37,5021899,0
+AAOI.US,D,20251010,000000,33.16,35.2,27.12,27.15,8797018,0
+AAOI.US,D,20251013,000000,28.5,29.42,27.502,29.1,4528310,0
+AAOI.US,D,20251014,000000,27.8,29.34,26.6622,28.48,4114251,0
+AAOI.US,D,20251015,000000,30,33.03,29.1769,32.95,6786277,0
+AAOI.US,D,20251016,000000,32.95,33.26,30.93,31.14,3988667,0
+AAOI.US,D,20251017,000000,30.51,32.48,28.8701,31.92,4668742,0
+AAOI.US,D,20251020,000000,32.89,35.85,32.6,34.14,6475281,0
+AAOI.US,D,20251021,000000,34.01,35.3199,32.71,33.4,4134324,0
+AAOI.US,D,20251022,000000,32.36,32.8517,28.85,29.975,5268996,0
+AAOI.US,D,20251023,000000,29.9,32.08,29.85,31.4,3943218,0
+AAOI.US,D,20251024,000000,32.13,34.3912,31.5,34.01,4461778,0
+AAOI.US,D,20251027,000000,35,37.6765,34.38,37.22,5328418,0
+AAOI.US,D,20251028,000000,36.79,37.61,35.01,36.87,5313032,0
+AAOI.US,D,20251029,000000,37.33,38.99,34.75,35.48,7001426,0
+AAOI.US,D,20251030,000000,34.49,36.3,34.1,35.07,3590419,0
+AAOI.US,D,20251031,000000,35.7,36.4773,34.1801,35.56,3960386,0
+AAOI.US,D,20251103,000000,36.14,37,32.83,33.04,4695057,0
+AAOI.US,D,20251104,000000,31,31.61,28.2,29.5,7716614,0
+AAOI.US,D,20251105,000000,30.74,32.2,29.8,31.51,4930458,0
+AAOI.US,D,20251106,000000,31.48,31.57,28.66,29.1,7338802,0
+AAOI.US,D,20251107,000000,25,30.25,24.76,28.57,10118549,0
+AAOI.US,D,20251110,000000,28.01,28.05,24.05,25.42,9309040,0
+AAOI.US,D,20251111,000000,24.72,24.8709,23.52,23.75,6066838,0
+AAOI.US,D,20251112,000000,24.24,24.67,23.45,23.94,4482900,0
+AAOI.US,D,20251113,000000,23.46,23.46,19.92,20.91,7722093,0
+AAOI.US,D,20251114,000000,19.64,22.0465,19.2,21.465,6607524,0
+AAOI.US,D,20251117,000000,21.42,23,21,21.63,4845494,0
+AAOI.US,D,20251118,000000,21.11,22.23,20.79,20.89,3114912,0
+AAOI.US,D,20251119,000000,20.84,21.44,20.54,20.87,3414523,0
+AAOI.US,D,20251120,000000,22.3,22.82,19.395,19.49,6354153,0
+AAOI.US,D,20251121,000000,19.28,20.8,18.5,20.58,5955139,0
+AAOI.US,D,20251124,000000,20.81,22.897,20.63,22.47,4393009,0
+AAOI.US,D,20251125,000000,21.96,22.85,21.4,22.73,2357058,0
+AAOI.US,D,20251126,000000,23.45,26.68,23.12,25.57,7543924,0
+AAOI.US,D,20251128,000000,25.61,27.29,25.56,26.78,3588353,0
+AAOI.US,D,20251201,000000,25.78,26.95,25.7013,26.53,3694433,0
+AAOI.US,D,20251202,000000,26.85,27.9,26.01,26.02,3471943,0
+AAOI.US,D,20251203,000000,26.11,26.44,25.02,25.65,2817132,0
+AAOI.US,D,20251204,000000,25.29,26.3,24.83,26.24,3491957,0
+AAOI.US,D,20251205,000000,26.34,27.03,25.8,26.59,2879062,0
+AAOI.US,D,20251208,000000,27.49,27.98,26.82,27.84,4119220,0
+AAOI.US,D,20251209,000000,27.38,30.49,27.17,30.38,5809978,0
+AAOI.US,D,20251210,000000,29.555,35.73,29.33,34.98,9850331,0
+AAOI.US,D,20251211,000000,35.275,37.05,33.69,36.32,11948575,0
+AAOI.US,D,20251212,000000,35.395,35.4899,31.94,32.06,5436467,0
+AAOI.US,D,20251215,000000,33.68,33.9,29.69,29.9,4421854,0
+AAOI.US,D,20251216,000000,29.32,30.1139,27.77,28.96,4068229,0
+AAOI.US,D,20251217,000000,29.68,30.4,26.8,27.14,3400764,0
+AAOI.US,D,20251218,000000,28.2,29.8,27.78,29.25,4536861,0
+AAOI.US,D,20251219,000000,29.755,31.93,29.33,31.32,5123936,0
+AAOI.US,D,20251222,000000,32.29,39.6,32.29,39.095,9773210,0
+AAOI.US,D,20251223,000000,37.64,41.96,37.26,40.64,9343166,0
+AAOI.US,D,20251224,000000,40.73,41.47,39.9688,41,2369979,0
+AAOI.US,D,20251226,000000,41,41.2,37.1,37.17,3825354,0
+AAOI.US,D,20251229,000000,36.5,39.22,36.25,36.75,3743731,0
+AAOI.US,D,20251230,000000,36.61,37.73,35.86,36.02,2312479,0
+AAOI.US,D,20251231,000000,35.75,35.9999,34.8,34.86,2744157,0
+AAOI.US,D,20260102,000000,36.345,40.1,35.76,39.6,4857558,0
+AAOI.US,D,20260105,000000,41.055,41.35,34.81,34.99,6609602,0
+AAOI.US,D,20260106,000000,35.01,39.19,34.02,38.61,5061814,0
+AAOI.US,D,20260107,000000,37.54,39.5,36.81,38.055,3814381,0
+AAOI.US,D,20260108,000000,37.91,38,31.67,33.01,8578819,0
+AAOI.US,D,20260109,000000,32.65,34.49,31.859,34.04,5546323,0
+AAOI.US,D,20260112,000000,33.15,34.44,32.6,33.72,3848739,0
+AAOI.US,D,20260113,000000,33.9,35.02,33.13,34.18,3169010,0
+AAOI.US,D,20260114,000000,34.09,34.545,33.28,34.47,2088032,0
+AAOI.US,D,20260115,000000,35.305,38.71,35.19,37,5691194,0
+AAOI.US,D,20260116,000000,38.1,40.05,37,37.04,4257869,0
+AAOI.US,D,20260120,000000,35.55,39.94,35.37,39.26,4089720,0
+AAOI.US,D,20260121,000000,39.41,40,35.54,38.38,3450340,0
+AAOI.US,D,20260122,000000,39.99,41.39,38.01,38.15,4269073,0
+AAOI.US,D,20260123,000000,37.9,37.9,35.68,35.72,2976162,0
+AAOI.US,D,20260126,000000,35.57,36.7493,34.54,34.89,3242980,0
+AAOI.US,D,20260127,000000,35.99,38,35.1,37.39,3133991,0
+AAOI.US,D,20260128,000000,37.87,46.2999,37.655,45.23,11717721,0
+AAOI.US,D,20260129,000000,42.93,43,37.15,39.57,8572103,0
+AAOI.US,D,20260130,000000,41.07,48.31,40.7501,43.61,12000992,0
+AAOI.US,D,20260202,000000,42.01,49.11,42.01,44.16,8889389,0
+AAOI.US,D,20260203,000000,46.2,47.44,42.25,46.12,5659411,0
+AAOI.US,D,20260204,000000,47,47.01,37.9901,39.9,7206197,0
+AAOI.US,D,20260205,000000,38.575,40.3999,37.0183,38.13,3848667,0
+AAOI.US,D,20260206,000000,40.15,44.79,39.64,44.3,5410388,0
+AAOI.US,D,20260209,000000,43.645,49.13,43.11,47.91,5961891,0
+AAOI.US,D,20260210,000000,47.525,50.1,47.03,48.49,4352321,0
+AAOI.US,D,20260211,000000,49.115,50.8,45.3001,48.4,3537914,0
+AAOI.US,D,20260212,000000,48.85,48.95,42.5101,43.99,4200121,0
+AAOI.US,D,20260213,000000,44.1,46.6623,42.05,44.46,2745300,0
+AAOI.US,D,20260217,000000,43.2,45.49,41.12,43.91,3326930,0
+AAOI.US,D,20260218,000000,44.575,44.675,42.56,43.45,1856546,0
diff --git a/daily/us/nasdaq stocks/1/abts.us.txt b/daily/us/nasdaq stocks/1/abts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27af0cdbfa27e57d4b26a6d7baf380de830d4d8d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abts.us.txt	
@@ -0,0 +1,2288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABTS.US,D,20161202,000000,203.025,234.75,191.25,214.5,569.0000002845001,0
+ABTS.US,D,20161205,000000,248.25,251.37,240,246,489.4666669114,0
+ABTS.US,D,20161206,000000,255,261.75,232.5,258.75,1185.4000005927,0
+ABTS.US,D,20161207,000000,288.75,288.75,258.75,264,1388.4666673609001,0
+ABTS.US,D,20161208,000000,267,273.75,240,247.5,704.5333336856,0
+ABTS.US,D,20161209,000000,266.25,266.25,240,246.51,1070.0666672017,0
+ABTS.US,D,20161212,000000,240,252.375,240,249,905.0000004525,0
+ABTS.US,D,20161213,000000,264.75,264.75,243.75,244.5,445.0666668892,0
+ABTS.US,D,20161214,000000,244.5,251.25,242.25,246,289.9333334783,0
+ABTS.US,D,20161215,000000,247.575,248.82,232.5,237.03,330.1333334984,0
+ABTS.US,D,20161216,000000,246.75,256.125,232.5,232.5,505.4000002527,0
+ABTS.US,D,20161219,000000,250.5,251.19,244.86,248.16,305.6000001528,0
+ABTS.US,D,20161220,000000,247.77,248.445,242.985,246.705,528.4666669309,0
+ABTS.US,D,20161221,000000,251.25,264.75,244.05,246.75,198.2666667658,0
+ABTS.US,D,20161222,000000,249,249,240,249,354.4000001772,0
+ABTS.US,D,20161223,000000,247.5,247.5,243.75,246.75,165.33333341600002,0
+ABTS.US,D,20161227,000000,246.75,247.5,246.735,246.75,330.66666683200003,0
+ABTS.US,D,20161228,000000,243.75,243.75,239.25,239.25,458.66666689600004,0
+ABTS.US,D,20161229,000000,238.5,240,231,231,197.6000000988,0
+ABTS.US,D,20161230,000000,228.54,241.125,227.25,238.5,390.2666668618,0
+ABTS.US,D,20170103,000000,232.5,243.69,225,240,340.40000017020003,0
+ABTS.US,D,20170104,000000,242.79,243.75,241.5,243,157.333333412,0
+ABTS.US,D,20170105,000000,236.91,247.125,232.5,243.75,248.2000001241,0
+ABTS.US,D,20170106,000000,238.68,244.41,238.5,242.25,97.6000000488,0
+ABTS.US,D,20170109,000000,242.085,247.185,240,240,152.000000076,0
+ABTS.US,D,20170110,000000,229.5,240.75,228,240,65.2666666993,0
+ABTS.US,D,20170111,000000,240,241.5,238.5,239.25,125.333333396,0
+ABTS.US,D,20170112,000000,243.75,243.75,240,241.485,191.0000000955,0
+ABTS.US,D,20170113,000000,241.5,243.6,241.485,242.895,150.53333340860001,0
+ABTS.US,D,20170117,000000,240.15,243.75,232.5,240,346.86666684010004,0
+ABTS.US,D,20170118,000000,239.775,245.25,239.775,241.5,437.4666668854,0
+ABTS.US,D,20170119,000000,242.91,245.235,233.25,234,163.2000000816,0
+ABTS.US,D,20170120,000000,239.235,240,229.5,234.75,129.9333333983,0
+ABTS.US,D,20170123,000000,235.29,238.5,232.5,234.75,68.9333333678,0
+ABTS.US,D,20170124,000000,244.5,246.75,232.56,242.25,129.333333398,0
+ABTS.US,D,20170125,000000,234,246.75,231,232.5,93.0000000465,0
+ABTS.US,D,20170126,000000,239.865,240,228.75,229.5,226.4000001132,0
+ABTS.US,D,20170127,000000,236.25,245.25,226.5,228.75,174.8000000874,0
+ABTS.US,D,20170130,000000,244.5,244.5,237,240,138.8000000694,0
+ABTS.US,D,20170131,000000,243.735,243.735,233.55,237.75,107.0666667202,0
+ABTS.US,D,20170201,000000,243.06,243.06,235.41,237.75,97.0666667152,0
+ABTS.US,D,20170202,000000,242.25,243,239.25,239.25,125.06666672920001,0
+ABTS.US,D,20170203,000000,240,240,239.25,239.25,146.86666674010002,0
+ABTS.US,D,20170206,000000,228.75,246.75,228.75,240.75,84.8000000424,0
+ABTS.US,D,20170207,000000,232.5,242.91,232.5,241.5,153.4000000767,0
+ABTS.US,D,20170208,000000,239.91,240,238.5,239.25,322.4000001612,0
+ABTS.US,D,20170209,000000,240,247.5,240,243.75,129.2000000646,0
+ABTS.US,D,20170210,000000,243.69,243.75,238.5,241.59,258.666666796,0
+ABTS.US,D,20170213,000000,243.525,243.69,234.75,235.5,99.5333333831,0
+ABTS.US,D,20170214,000000,235.5,235.5,228.75,229.5,220.66666677700002,0
+ABTS.US,D,20170215,000000,231.75,234,231,232.5,153.4666667434,0
+ABTS.US,D,20170216,000000,230.61,232.5,230.61,232.5,149.33333340800002,0
+ABTS.US,D,20170217,000000,228.75,237,228.75,234,220.73333344370002,0
+ABTS.US,D,20170221,000000,246.75,246.75,232.5,232.5,299.7333334832,0
+ABTS.US,D,20170222,000000,241.5,241.5,229.44,229.5,125.2000000626,0
+ABTS.US,D,20170223,000000,228.78,229.32,225.75,227.25,386.9333335268,0
+ABTS.US,D,20170224,000000,241.5,241.5,225.75,228,84.8000000424,0
+ABTS.US,D,20170227,000000,242.25,242.25,227.25,228.75,110.26666672180001,0
+ABTS.US,D,20170228,000000,228,237.75,228,228,58.9333333628,0
+ABTS.US,D,20170301,000000,238.5,240,222.75,222.75,300.7333334837,0
+ABTS.US,D,20170302,000000,234.54,238.5,232.5,232.5,155.0666667442,0
+ABTS.US,D,20170303,000000,232.5,239.25,229.575,237.75,114.9333333908,0
+ABTS.US,D,20170306,000000,240,240,234.72,234.72,154.666666744,0
+ABTS.US,D,20170307,000000,239.25,239.25,229.5,229.5,143.9333334053,0
+ABTS.US,D,20170308,000000,236.025,236.25,228.75,229.5,174.1333334204,0
+ABTS.US,D,20170309,000000,232.5,236.25,229.5,229.59,232.3333334495,0
+ABTS.US,D,20170310,000000,236.25,236.25,221.25,224.25,390.8000001954,0
+ABTS.US,D,20170313,000000,229.5,234,227.25,228,81.5333333741,0
+ABTS.US,D,20170314,000000,230.37,230.37,226.5,227.64,245.8666667896,0
+ABTS.US,D,20170315,000000,226.5,240,225,225.75,715.7333336912001,0
+ABTS.US,D,20170316,000000,232.5,232.5,225,225.645,207.06666677020002,0
+ABTS.US,D,20170317,000000,231.75,239.25,228,228,162.000000081,0
+ABTS.US,D,20170320,000000,236.25,236.25,234,234,10.1333333384,0
+ABTS.US,D,20170321,000000,234.75,235.605,232.5,232.5,62.000000031,0
+ABTS.US,D,20170322,000000,228.75,231,225,225,191.333333429,0
+ABTS.US,D,20170323,000000,225,231,225,231,8.000000004,0
+ABTS.US,D,20170324,000000,228.99,232.35,228.75,228.75,31.333333349,0
+ABTS.US,D,20170327,000000,238.875,238.875,228,228,27.6000000138,0
+ABTS.US,D,20170328,000000,228,228.69,225,225,53.4000000267,0
+ABTS.US,D,20170329,000000,227.25,231.48,189.75,213.75,472.4666669029,0
+ABTS.US,D,20170330,000000,217.5,225,217.5,222.75,176.6000000883,0
+ABTS.US,D,20170331,000000,224.76,224.895,217.5,217.5,155.8666667446,0
+ABTS.US,D,20170403,000000,217.5,220.95,217.5,217.5,22.000000011,0
+ABTS.US,D,20170404,000000,225,228.84,221.13,221.13,222.2666667778,0
+ABTS.US,D,20170405,000000,226.5,226.5,213.75,213.75,219.33333344300001,0
+ABTS.US,D,20170406,000000,213.75,213.75,196.5,198,327.8000001639,0
+ABTS.US,D,20170407,000000,210,217.5,199.5,203.25,251.33333345900002,0
+ABTS.US,D,20170410,000000,204.75,212.22,202.2,203.25,242.000000121,0
+ABTS.US,D,20170411,000000,203.88,212.25,201,212.25,184.000000092,0
+ABTS.US,D,20170412,000000,202.5,202.5,195,201.375,118.666666726,0
+ABTS.US,D,20170413,000000,202.5,202.5,195,200.25,29.333333348,0
+ABTS.US,D,20170417,000000,200.25,206.25,200.25,206.25,12.9333333398,0
+ABTS.US,D,20170418,000000,205.485,205.5,186.75,198.75,135.6666667345,0
+ABTS.US,D,20170419,000000,201.66,201.66,172.11,198.75,656.7333336617,0
+ABTS.US,D,20170420,000000,198.75,198.75,172.5,185.25,235.2666667843,0
+ABTS.US,D,20170421,000000,186,186,162.75,171.75,626.8666669801,0
+ABTS.US,D,20170424,000000,180,180.27,163.5,170.25,52.8000000264,0
+ABTS.US,D,20170425,000000,168.75,183.75,168.75,168.75,185.5333334261,0
+ABTS.US,D,20170426,000000,176.25,176.94,168.75,168.75,90.66666671200001,0
+ABTS.US,D,20170427,000000,168.75,177,165,165.75,234.20000011710002,0
+ABTS.US,D,20170428,000000,209.25,209.25,180.75,183,499.4000002497,0
+ABTS.US,D,20170501,000000,175.5,201.75,175.5,191.25,170.9333334188,0
+ABTS.US,D,20170502,000000,187.5,197.25,180,196.77,194.666666764,0
+ABTS.US,D,20170503,000000,232.5,232.5,199.5,200.25,662.1333336644,0
+ABTS.US,D,20170504,000000,206.25,209.25,202.5,202.5,405.0000002025,0
+ABTS.US,D,20170505,000000,225,225,213.48,213.66,27.333333347,0
+ABTS.US,D,20170508,000000,224.085,230.25,224.085,224.25,114.5333333906,0
+ABTS.US,D,20170509,000000,225,231,202.5,231,198.1333334324,0
+ABTS.US,D,20170510,000000,222,229.5,210.75,229.5,314.60000015730003,0
+ABTS.US,D,20170511,000000,218.25,227.745,218.25,227.745,154.666666744,0
+ABTS.US,D,20170512,000000,231,231,217.5,228,86.2666667098,0
+ABTS.US,D,20170515,000000,225,231,225,231,144.1333334054,0
+ABTS.US,D,20170516,000000,226.5,231.75,225.75,231.75,103.4000000517,0
+ABTS.US,D,20170517,000000,231.75,232.5,225,232.5,133.6666667335,0
+ABTS.US,D,20170518,000000,232.5,232.5,226.875,230.25,111.4666667224,0
+ABTS.US,D,20170519,000000,231,240,230.985,240,174.9333334208,0
+ABTS.US,D,20170522,000000,240,247.185,240,242.175,117.2000000586,0
+ABTS.US,D,20170523,000000,265.5,265.5,240,246.735,202.6000001013,0
+ABTS.US,D,20170524,000000,273,273,240,246.75,327.333333497,0
+ABTS.US,D,20170525,000000,248.25,262.605,235.86,248.25,245.33333345600002,0
+ABTS.US,D,20170526,000000,262.5,276.75,249,261.75,114.3333333905,0
+ABTS.US,D,20170530,000000,277.5,277.5,249.75,260.79,96.80000004840001,0
+ABTS.US,D,20170531,000000,255,261,240,261,185.5333334261,0
+ABTS.US,D,20170601,000000,277.5,277.5,239.25,273,106.00000005300001,0
+ABTS.US,D,20170602,000000,273,273,247.5,266.25,111.333333389,0
+ABTS.US,D,20170605,000000,273.75,274.5,243.75,259.5,132.4666667329,0
+ABTS.US,D,20170606,000000,257.25,268.5,255,268.5,58.666666696,0
+ABTS.US,D,20170607,000000,255,255,243.75,253.515,42.266666687800004,0
+ABTS.US,D,20170608,000000,266.25,266.25,247.5,247.74,103.8666667186,0
+ABTS.US,D,20170609,000000,297,312,249.75,249.75,299.2666668163,0
+ABTS.US,D,20170612,000000,251.25,251.25,246.645,247.5,112.000000056,0
+ABTS.US,D,20170614,000000,252,252,237.75,240,34.6000000173,0
+ABTS.US,D,20170615,000000,240,272.25,207.75,270.75,154.0666667437,0
+ABTS.US,D,20170616,000000,255,255,247.5,247.5,47.6666666905,0
+ABTS.US,D,20170619,000000,270.105,270.75,240,240,69.73333336820001,0
+ABTS.US,D,20170620,000000,225,243.42,225,240,86.0666667097,0
+ABTS.US,D,20170621,000000,250.5,250.5,250.5,250.5,2.666666668,0
+ABTS.US,D,20170622,000000,249,249,240,240,5.4666666694,0
+ABTS.US,D,20170623,000000,250.5,250.5,228.75,236.25,78.8666667061,0
+ABTS.US,D,20170626,000000,242.25,242.25,240,240.03,106.66666672000001,0
+ABTS.US,D,20170627,000000,240,247.5,240,240,50.533333358600004,0
+ABTS.US,D,20170628,000000,247.5,247.5,240.75,240.75,5.2000000026,0
+ABTS.US,D,20170629,000000,240.75,240.75,236.85,239.19,95.6666667145,0
+ABTS.US,D,20170630,000000,243.525,243.69,239.25,239.25,44.000000022,0
+ABTS.US,D,20170703,000000,240,240,237,237,69.0000000345,0
+ABTS.US,D,20170705,000000,243,243,239.25,239.25,23.133333344900002,0
+ABTS.US,D,20170706,000000,239.25,240.75,238.5,238.5,24.000000012,0
+ABTS.US,D,20170707,000000,240.525,240.525,236.25,236.985,102.666666718,0
+ABTS.US,D,20170710,000000,238.11,242.79,225,228,190.8000000954,0
+ABTS.US,D,20170711,000000,228.75,232.5,228.75,232.5,27.4666666804,0
+ABTS.US,D,20170712,000000,230.25,232.5,225,232.5,37.333333352000004,0
+ABTS.US,D,20170713,000000,231.75,232.5,231,232.5,18.000000009,0
+ABTS.US,D,20170714,000000,232.29,232.5,228.75,232.5,66.66666670000001,0
+ABTS.US,D,20170717,000000,237,238.5,232.5,238.5,29.333333348,0
+ABTS.US,D,20170718,000000,232.59,235.875,228.375,232.26,43.466666688400004,0
+ABTS.US,D,20170719,000000,238.275,238.5,233.25,236.07,36.000000018,0
+ABTS.US,D,20170720,000000,232.5,232.5,232.5,232.5,1.333333334,0
+ABTS.US,D,20170721,000000,234.33,249.75,228.75,233.25,124.000000062,0
+ABTS.US,D,20170724,000000,232.5,239.25,232.5,236.25,46.8000000234,0
+ABTS.US,D,20170725,000000,236.04,236.175,235.875,236.175,6.000000003,0
+ABTS.US,D,20170726,000000,236.25,247.5,236.25,236.25,247.5333334571,0
+ABTS.US,D,20170727,000000,237,243.75,236.25,241.425,57.000000028500004,0
+ABTS.US,D,20170728,000000,240,240,236.625,238.5,128.000000064,0
+ABTS.US,D,20170731,000000,240,243.735,234,242.25,253.4666667934,0
+ABTS.US,D,20170801,000000,246,246,246,246,14.2000000071,0
+ABTS.US,D,20170802,000000,240.36,245.25,240.36,243.855,40.00000002,0
+ABTS.US,D,20170803,000000,240.75,243,237,243,24.4000000122,0
+ABTS.US,D,20170804,000000,245.835,245.835,240,243.75,170.9333334188,0
+ABTS.US,D,20170807,000000,243.75,243.75,238.5,241.5,24.5333333456,0
+ABTS.US,D,20170808,000000,247.5,247.5,236.25,239.25,95.2666667143,0
+ABTS.US,D,20170809,000000,238.875,238.875,234,237,41.5333333541,0
+ABTS.US,D,20170810,000000,246,246,232.5,232.5,34.4666666839,0
+ABTS.US,D,20170811,000000,234,236.25,232.5,232.5,14.8000000074,0
+ABTS.US,D,20170814,000000,239.25,239.25,237,237,12.800000006400001,0
+ABTS.US,D,20170815,000000,240,241.215,237,238.5,106.06666671970001,0
+ABTS.US,D,20170816,000000,224.25,236.985,224.25,225,143.4000000717,0
+ABTS.US,D,20170817,000000,228.75,233.25,223.875,225,135.6666667345,0
+ABTS.US,D,20170818,000000,225.09,225.75,224.79,224.79,142.00000007100002,0
+ABTS.US,D,20170821,000000,225.15,226.5,225,225.75,69.80000003490001,0
+ABTS.US,D,20170822,000000,225.75,227.325,210.375,223.86,462.06666689770003,0
+ABTS.US,D,20170823,000000,218.58,225,217.5,224.175,80.86666670710001,0
+ABTS.US,D,20170824,000000,218.25,225,218.25,225,60.066666696700004,0
+ABTS.US,D,20170825,000000,225,232.5,223.5,223.5,159.8000000799,0
+ABTS.US,D,20170828,000000,228.75,228.75,223.5,223.5,14.000000007,0
+ABTS.US,D,20170829,000000,225,227.25,221.25,224.985,238.7333334527,0
+ABTS.US,D,20170830,000000,226.5,226.5,217.5,217.5,42.5333333546,0
+ABTS.US,D,20170831,000000,217.5,225,217.5,219,139.7333334032,0
+ABTS.US,D,20170901,000000,222.45,222.45,219,219,14.666666674,0
+ABTS.US,D,20170905,000000,220.5,225,219.75,225,102.33333338450001,0
+ABTS.US,D,20170906,000000,225,225,219,224.925,249.7333334582,0
+ABTS.US,D,20170907,000000,222.54,222.54,219.75,220.5,12.000000006,0
+ABTS.US,D,20170908,000000,222.21,223.44,222,222.75,88.20000004410001,0
+ABTS.US,D,20170911,000000,224.25,224.25,221.625,222.75,169.333333418,0
+ABTS.US,D,20170912,000000,222.75,224.25,221.25,224.25,52.666666693,0
+ABTS.US,D,20170913,000000,179.25,217.5,179.25,216,110.0666667217,0
+ABTS.US,D,20170914,000000,216,224.25,216,216,103.53333338510001,0
+ABTS.US,D,20170915,000000,216.75,217.5,213,213,78.9333333728,0
+ABTS.US,D,20170918,000000,213,213.75,213,213.75,6.666666670000001,0
+ABTS.US,D,20170919,000000,215.25,221.25,215.25,221.25,41.666666687500005,0
+ABTS.US,D,20170920,000000,220.5,220.5,219,219,16.2000000081,0
+ABTS.US,D,20170922,000000,206.235,206.25,202.5,203.25,157.0000000785,0
+ABTS.US,D,20170926,000000,203.25,204,200.25,200.25,134.53333340060001,0
+ABTS.US,D,20170927,000000,210,211.5,200.25,203.25,78.666666706,0
+ABTS.US,D,20170928,000000,204,204,201.45,204,120.8666667271,0
+ABTS.US,D,20170929,000000,201,202.5,201,201,77.8666667056,0
+ABTS.US,D,20171002,000000,201.75,204,201.75,202.5,41.4666666874,0
+ABTS.US,D,20171003,000000,196.5,197.25,196.5,196.5,6.2000000031,0
+ABTS.US,D,20171004,000000,201.75,213.75,201.75,213.75,57.333333362000005,0
+ABTS.US,D,20171005,000000,213.75,215.925,203.25,203.25,81.8000000409,0
+ABTS.US,D,20171006,000000,204,204,202.5,203.25,65.8666666996,0
+ABTS.US,D,20171009,000000,203.25,203.25,150.375,198.75,56.000000028,0
+ABTS.US,D,20171011,000000,172.5,205.5,172.5,195,122.2666667278,0
+ABTS.US,D,20171012,000000,195.09,195.09,187.5,193.17,88.000000044,0
+ABTS.US,D,20171013,000000,194.25,209.25,176.775,180.75,178.000000089,0
+ABTS.US,D,20171016,000000,183.75,186,181.5,186,40.666666687,0
+ABTS.US,D,20171017,000000,187.5,187.5,186.75,186.75,163.6000000818,0
+ABTS.US,D,20171018,000000,189.825,201.75,186.75,189,228.666666781,0
+ABTS.US,D,20171019,000000,191.25,191.25,181.5,181.5,110.1333333884,0
+ABTS.US,D,20171020,000000,201.75,201.75,183.75,184.875,67.4000000337,0
+ABTS.US,D,20171023,000000,185.25,192,185.25,191.25,18.5333333426,0
+ABTS.US,D,20171024,000000,177,192.75,177,185.25,222.8666667781,0
+ABTS.US,D,20171025,000000,187.485,187.5,184.5,184.5,15.1333333409,0
+ABTS.US,D,20171026,000000,184.5,184.5,183,183.75,30.666666682000002,0
+ABTS.US,D,20171027,000000,183,183,180,180,28.4666666809,0
+ABTS.US,D,20171030,000000,177.33,187.5,177.33,187.5,30.666666682000002,0
+ABTS.US,D,20171031,000000,180.75,182.25,180.75,181.365,16.666666675000002,0
+ABTS.US,D,20171102,000000,193.5,195.75,189,191.25,122.3333333945,0
+ABTS.US,D,20171106,000000,188.25,197.25,186.75,186.75,156.000000078,0
+ABTS.US,D,20171107,000000,185.25,195,185.25,195,46.66666669,0
+ABTS.US,D,20171108,000000,195,213.6,195,196.5,68.0666667007,0
+ABTS.US,D,20171110,000000,192,193.5,192,192.75,8.000000004,0
+ABTS.US,D,20171113,000000,213.75,213.75,196.5,205.5,79.8000000399,0
+ABTS.US,D,20171114,000000,213.75,213.75,200.25,201,40.0666666867,0
+ABTS.US,D,20171115,000000,195,195,187.5,193.5,51.9333333593,0
+ABTS.US,D,20171117,000000,180.75,180.75,166.5,180,85.2000000426,0
+ABTS.US,D,20171120,000000,195,195,179.91,180,17.4666666754,0
+ABTS.US,D,20171121,000000,180.75,180.75,171,179.25,117.8000000589,0
+ABTS.US,D,20171122,000000,201,201,172.5,180,93.33333338,0
+ABTS.US,D,20171124,000000,187.5,195,187.5,193.5,58.666666696,0
+ABTS.US,D,20171127,000000,192.75,192.75,188.25,189.75,8.1333333374,0
+ABTS.US,D,20171128,000000,187.5,206.25,187.485,206.25,117.8666667256,0
+ABTS.US,D,20171129,000000,197.985,202.98,194.67,197.985,198.53333343260002,0
+ABTS.US,D,20171130,000000,198,204.75,198,202.5,423.86666687860003,0
+ABTS.US,D,20171201,000000,202.5,202.5,199.5,201.75,86.7333333767,0
+ABTS.US,D,20171204,000000,203.325,204,202.41,202.5,163.0666667482,0
+ABTS.US,D,20171205,000000,206.25,213.18,202.575,210,110.666666722,0
+ABTS.US,D,20171206,000000,211.5,274.77,211.5,238.5,698.0666670157,0
+ABTS.US,D,20171207,000000,240,269.25,239.25,247.5,1637.1333341519,0
+ABTS.US,D,20171208,000000,255,279,254.25,269.25,2817.1333347419,0
+ABTS.US,D,20171211,000000,270,288.75,269.91,281.25,1667.8666675006,0
+ABTS.US,D,20171212,000000,286.5,294.75,281.25,285,1960.7333343137,0
+ABTS.US,D,20171213,000000,288.75,291,281.25,285,1656.8666674951,0
+ABTS.US,D,20171214,000000,285.75,291,281.28,287.25,1469.6000007348,0
+ABTS.US,D,20171215,000000,285,288.75,285,286.5,926.2666671298,0
+ABTS.US,D,20171218,000000,288.75,288.75,268.5,286.41,1494.5333340806,0
+ABTS.US,D,20171219,000000,285,286.5,279.825,285.75,878.6000004393001,0
+ABTS.US,D,20171220,000000,285,285,279,279.75,2081.2000010406,0
+ABTS.US,D,20171221,000000,277.5,277.5,274.5,277.5,858.000000429,0
+ABTS.US,D,20171222,000000,277.5,277.5,276.63,277.5,347.4666668404,0
+ABTS.US,D,20171226,000000,277.5,300,277.5,292.5,684.3333336755001,0
+ABTS.US,D,20171227,000000,292.5,292.5,286.5,290.25,352.80000017640003,0
+ABTS.US,D,20171228,000000,289.5,291,285,288.75,343.4666668384,0
+ABTS.US,D,20171229,000000,288.75,288.75,282.93,288.75,265.0000001325,0
+ABTS.US,D,20180102,000000,288.75,288.75,273.75,274.5,740.7333337037,0
+ABTS.US,D,20180103,000000,274.5,285,273.75,285,798.1333337324,0
+ABTS.US,D,20180104,000000,277.5,285,276.75,281.25,276.4000001382,0
+ABTS.US,D,20180105,000000,279,279,270,273,525.8666669296,0
+ABTS.US,D,20180108,000000,270,270,261.75,264,404.0666668687,0
+ABTS.US,D,20180109,000000,267.75,267.75,248.25,249,644.6000003223,0
+ABTS.US,D,20180110,000000,246.75,247.5,236.25,240,803.9333337353,0
+ABTS.US,D,20180111,000000,239.25,267.75,239.25,264.75,543.0000002715,0
+ABTS.US,D,20180112,000000,264.75,284.91,264.75,284.91,738.1333337024,0
+ABTS.US,D,20180116,000000,285.75,288.75,269.43,276,2699.2000013496,0
+ABTS.US,D,20180117,000000,274.5,288.75,260.25,277.5,2195.2000010976,0
+ABTS.US,D,20180118,000000,276,276,264.75,267.75,375.6000001878,0
+ABTS.US,D,20180119,000000,269.25,296.25,265.5,285.75,2134.3333344005,0
+ABTS.US,D,20180122,000000,285,288.75,270.75,275.91,2816.9333347418,0
+ABTS.US,D,20180123,000000,270.075,271.5,267,267,758.7333337127001,0
+ABTS.US,D,20180124,000000,271.5,273.75,267.75,267.75,57.4666666954,0
+ABTS.US,D,20180125,000000,269.25,281.25,268.5,268.5,169.06666675120002,0
+ABTS.US,D,20180126,000000,268.5,268.86,252,268.5,976.8666671551,0
+ABTS.US,D,20180129,000000,267,267,255.84,258.75,199.4000000997,0
+ABTS.US,D,20180130,000000,261.75,273.75,258.75,264.75,317.7333334922,0
+ABTS.US,D,20180131,000000,269.91,269.91,252,262.5,187.8000000939,0
+ABTS.US,D,20180201,000000,254.25,262.5,252.75,255,683.0666670082,0
+ABTS.US,D,20180202,000000,262.5,270,252.75,252.75,174.6000000873,0
+ABTS.US,D,20180205,000000,261,261,255,261,107.4000000537,0
+ABTS.US,D,20180206,000000,261,270,252.75,267,530.4000002652,0
+ABTS.US,D,20180207,000000,268.5,268.5,259.5,267.75,48.000000024,0
+ABTS.US,D,20180208,000000,262.5,262.5,262.5,262.5,119.1333333929,0
+ABTS.US,D,20180209,000000,268.5,268.5,253.59,261.75,340.2000001701,0
+ABTS.US,D,20180212,000000,267.75,275.25,267.75,275.25,939.2666671363,0
+ABTS.US,D,20180213,000000,263.25,266.25,263.25,266.235,251.2000001256,0
+ABTS.US,D,20180214,000000,265.5,265.5,259.5,262.485,164.666666749,0
+ABTS.US,D,20180215,000000,269.91,270,258,267.75,171.9333334193,0
+ABTS.US,D,20180216,000000,267.75,270,262.5,268.5,185.7333334262,0
+ABTS.US,D,20180220,000000,262.5,266.25,262.5,264.75,121.8666667276,0
+ABTS.US,D,20180221,000000,263.25,263.25,258.75,261.75,204.8666667691,0
+ABTS.US,D,20180222,000000,262.5,262.5,257.325,261.75,126.1333333964,0
+ABTS.US,D,20180223,000000,261.75,262.5,259.5,261.75,163.1333334149,0
+ABTS.US,D,20180226,000000,255.75,261,255.75,258.75,189.1333334279,0
+ABTS.US,D,20180227,000000,258.75,258.75,255,258.75,258.1333334624,0
+ABTS.US,D,20180228,000000,258,258.75,255,258.75,308.53333348760003,0
+ABTS.US,D,20180301,000000,255,258.75,241.5,241.5,875.2666671043,0
+ABTS.US,D,20180302,000000,242.25,252.75,240,246.75,745.2666670393,0
+ABTS.US,D,20180305,000000,247.5,247.5,240.075,247.5,181.6000000908,0
+ABTS.US,D,20180306,000000,247.5,253.5,247.5,253.5,88.000000044,0
+ABTS.US,D,20180307,000000,262.5,262.5,249.75,254.25,363.5333335151,0
+ABTS.US,D,20180308,000000,254.25,258.72,247.5,251.25,105.1333333859,0
+ABTS.US,D,20180309,000000,251.25,252.75,248.25,250.5,196.4000000982,0
+ABTS.US,D,20180312,000000,247.5,254.25,247.5,249,316.3333334915,0
+ABTS.US,D,20180313,000000,247.425,247.5,243,244.5,437.9333335523,0
+ABTS.US,D,20180314,000000,246,247.425,240.66,242.25,72.80000003640001,0
+ABTS.US,D,20180315,000000,236.25,240,234.75,240,59.0666666962,0
+ABTS.US,D,20180316,000000,240,240.075,211.5,240,132.3333333995,0
+ABTS.US,D,20180319,000000,243.75,243.75,232.5,237.75,173.33333342,0
+ABTS.US,D,20180320,000000,236.25,237,228,236.25,201.06666676720002,0
+ABTS.US,D,20180321,000000,233.985,234,220.5,224.25,428.93333354780003,0
+ABTS.US,D,20180322,000000,224.25,225.75,210.75,213.75,433.2666668833,0
+ABTS.US,D,20180323,000000,213.75,214.5,196.5,205.5,401.4000002007,0
+ABTS.US,D,20180326,000000,201.75,201.75,177.75,183.75,323.20000016160003,0
+ABTS.US,D,20180327,000000,185.25,225.75,182.25,218.25,860.8000004304,0
+ABTS.US,D,20180328,000000,199.5,224.175,199.5,221.25,406.6000002033,0
+ABTS.US,D,20180329,000000,222.75,228.75,207.75,228.75,561.8666669476,0
+ABTS.US,D,20180402,000000,227.25,227.25,224.25,227.16,101.4000000507,0
+ABTS.US,D,20180403,000000,226.485,226.485,225.315,225.315,6.666666670000001,0
+ABTS.US,D,20180404,000000,224.25,224.25,221.25,222,5.333333336,0
+ABTS.US,D,20180405,000000,220.98,224.25,220.98,222.735,48.8666666911,0
+ABTS.US,D,20180406,000000,226.425,226.5,226.425,226.5,66.66666670000001,0
+ABTS.US,D,20180409,000000,225,225.09,219.75,219.75,121.40000006070001,0
+ABTS.US,D,20180410,000000,224.25,225,220.5,220.5,179.7333334232,0
+ABTS.US,D,20180411,000000,221.25,222.45,220.74,220.74,83.1333333749,0
+ABTS.US,D,20180412,000000,220.56,221.25,219,219,17.2666666753,0
+ABTS.US,D,20180413,000000,220.5,220.5,219.75,219.75,8.000000004,0
+ABTS.US,D,20180416,000000,219.015,221.25,219.015,219.75,62.200000031100004,0
+ABTS.US,D,20180417,000000,220.5,220.5,219,219,62.7333333647,0
+ABTS.US,D,20180418,000000,219.75,219.825,218.25,219.75,94.2000000471,0
+ABTS.US,D,20180419,000000,220.5,226.5,220.5,226.44,71.4666667024,0
+ABTS.US,D,20180420,000000,226.5,245.91,226.5,228,181.4666667574,0
+ABTS.US,D,20180423,000000,208.5,227.25,208.5,208.5,83.0000000415,0
+ABTS.US,D,20180424,000000,210.75,222.75,202.5,222.75,194.4000000972,0
+ABTS.US,D,20180425,000000,221.25,225.09,208.5,208.5,410.5333335386,0
+ABTS.US,D,20180426,000000,216,216,203.25,209.19,85.73333337620001,0
+ABTS.US,D,20180427,000000,223.5,223.5,202.5,210,401.333333534,0
+ABTS.US,D,20180430,000000,216,228.75,210.75,216.75,545.0000002725,0
+ABTS.US,D,20180501,000000,216.825,218.25,216.75,216.75,26.666666680000002,0
+ABTS.US,D,20180502,000000,217.5,218.25,213.75,218.25,65.333333366,0
+ABTS.US,D,20180503,000000,207,219,207,219,44.000000022,0
+ABTS.US,D,20180504,000000,219.75,237.75,219.75,237.75,19.600000009800002,0
+ABTS.US,D,20180507,000000,224.175,224.25,216.075,216.75,101.4666667174,0
+ABTS.US,D,20180508,000000,216.81,218.25,202.5,209.925,120.80000006040001,0
+ABTS.US,D,20180509,000000,204.75,217.5,203.25,204,186.20000009310002,0
+ABTS.US,D,20180510,000000,203.25,203.25,186,194.25,444.3333335555,0
+ABTS.US,D,20180511,000000,195,202.455,193.5,201,133.6666667335,0
+ABTS.US,D,20180514,000000,202.5,202.56,195.75,195.75,85.0666667092,0
+ABTS.US,D,20180515,000000,197.25,197.25,186,186,626.0666669797,0
+ABTS.US,D,20180516,000000,193.5,194.97,186.75,193.92,528.000000264,0
+ABTS.US,D,20180517,000000,195,195,186,190.53,392.8666668631,0
+ABTS.US,D,20180518,000000,187.815,193.5,180,184.5,522.7333335947001,0
+ABTS.US,D,20180521,000000,183.75,183.75,168.75,173.25,791.6666670625,0
+ABTS.US,D,20180522,000000,198.75,198.75,168,171.75,696.8666670151,0
+ABTS.US,D,20180523,000000,169.5,179.97,167.25,167.25,477.4000002387,0
+ABTS.US,D,20180524,000000,167.25,169.5,165,165.75,538.8666669361,0
+ABTS.US,D,20180525,000000,175.65,175.65,163.5,165,469.7333335682,0
+ABTS.US,D,20180529,000000,165,165,162,162.54,404.000000202,0
+ABTS.US,D,20180530,000000,162.825,171.75,160.125,162.75,505.9333335863,0
+ABTS.US,D,20180531,000000,163.5,178.53,162.825,171.75,492.93333357980003,0
+ABTS.US,D,20180601,000000,194.1,194.1,156.75,161.55,416.93333354180004,0
+ABTS.US,D,20180604,000000,161.055,161.055,130.5,154.29,672.2666670028,0
+ABTS.US,D,20180605,000000,153.825,156.54,150,150,180.5333334236,0
+ABTS.US,D,20180606,000000,150,150,147,149.25,194.73333343070001,0
+ABTS.US,D,20180607,000000,148.5,149.25,144.075,147,290.6000001453,0
+ABTS.US,D,20180608,000000,147.195,149.25,147,149.04,334.1333335004,0
+ABTS.US,D,20180611,000000,147.51,150,146.25,149.91,377.33333352200003,0
+ABTS.US,D,20180612,000000,150,204.675,142.5,204.675,779.9333337233,0
+ABTS.US,D,20180613,000000,204.75,204.93,150.75,158.04,1177.2666672553,0
+ABTS.US,D,20180614,000000,157.5,161.205,150,151.485,473.6666669035,0
+ABTS.US,D,20180615,000000,150,157.755,143.55,153,282.2000001411,0
+ABTS.US,D,20180618,000000,152.46,152.46,141,143.25,152.000000076,0
+ABTS.US,D,20180619,000000,146.25,146.325,138.75,140.25,398.33333353250003,0
+ABTS.US,D,20180620,000000,139.575,150.33,139.5,139.965,193.1333334299,0
+ABTS.US,D,20180621,000000,150.075,153.75,140.25,149.25,443.2000002216,0
+ABTS.US,D,20180622,000000,143.76,150.75,142.5,142.5,253.80000012690002,0
+ABTS.US,D,20180625,000000,143.25,148.515,142.5,146.25,332.5333334996,0
+ABTS.US,D,20180626,000000,146.325,150,142.575,148.5,416.6000002083,0
+ABTS.US,D,20180627,000000,144.075,150.3,135.75,149.04,508.2666669208,0
+ABTS.US,D,20180628,000000,151.44,152.4,135,135.975,425.6666668795,0
+ABTS.US,D,20180629,000000,139.575,147,138.007,146.925,597.4666669654,0
+ABTS.US,D,20180702,000000,146.25,147.315,141.3,141.75,224.40000011220002,0
+ABTS.US,D,20180703,000000,180,180,142.875,145.05,348.3333335075,0
+ABTS.US,D,20180705,000000,143.625,145.86,139.5,141,464.46666689890003,0
+ABTS.US,D,20180706,000000,141.075,149.25,141,141.315,739.5333337031,0
+ABTS.US,D,20180709,000000,145.95,148.875,126.75,127.5,482.666666908,0
+ABTS.US,D,20180710,000000,138,143.25,117.037,142.5,578.000000289,0
+ABTS.US,D,20180711,000000,143.505,159.93,128.25,159.75,815.4000004077001,0
+ABTS.US,D,20180712,000000,165.75,188.25,161.25,187.125,2055.333334361,0
+ABTS.US,D,20180713,000000,173.25,195,173.19,173.25,1026.66666718,0
+ABTS.US,D,20180716,000000,180.675,180.675,165,165,493.2666669133,0
+ABTS.US,D,20180717,000000,179.25,179.25,150,152.82,312.20000015610003,0
+ABTS.US,D,20180718,000000,160.125,163.32,142.5,142.5,395.1333335309,0
+ABTS.US,D,20180719,000000,143.22,144.72,135.735,135.735,552.1333336094,0
+ABTS.US,D,20180720,000000,139.125,147.75,137.25,137.25,451.1333335589,0
+ABTS.US,D,20180723,000000,138.007,139.687,128.25,132,361.0666668472,0
+ABTS.US,D,20180724,000000,135,138.36,134.25,134.797,417.5333335421,0
+ABTS.US,D,20180725,000000,135.75,138.375,132.75,132.75,325.2000001626,0
+ABTS.US,D,20180726,000000,135.675,137.7,134.25,134.25,243.5333334551,0
+ABTS.US,D,20180727,000000,135.675,139.5,134.925,137.25,254.4000001272,0
+ABTS.US,D,20180730,000000,139.005,150.75,123,123.75,735.333333701,0
+ABTS.US,D,20180731,000000,136.612,136.612,126.007,131.25,372.2000001861,0
+ABTS.US,D,20180801,000000,136.95,136.95,127.5,127.5,184.000000092,0
+ABTS.US,D,20180802,000000,136.95,136.95,128.25,129.75,250.8000001254,0
+ABTS.US,D,20180803,000000,134.775,134.775,127.5,127.5,65.4000000327,0
+ABTS.US,D,20180806,000000,127.5,128.25,125.122,125.122,213.4666667734,0
+ABTS.US,D,20180807,000000,125.25,128.212,125.25,127.5,226.000000113,0
+ABTS.US,D,20180808,000000,126.63,132.075,124.5,124.5,215.2000001076,0
+ABTS.US,D,20180809,000000,126,126.765,120,120.75,228.4666667809,0
+ABTS.US,D,20180810,000000,120,123.262,120,120.48,275.2000001376,0
+ABTS.US,D,20180813,000000,122.865,128.025,118.5,120,225.9333334463,0
+ABTS.US,D,20180814,000000,120.6,122.377,120,120,148.000000074,0
+ABTS.US,D,20180815,000000,116.872,118.5,112.5,113.25,184.5333334256,0
+ABTS.US,D,20180816,000000,113.25,113.25,106.5,110.25,88.86666671110001,0
+ABTS.US,D,20180817,000000,105,106.5,96.3075,102,253.0666667932,0
+ABTS.US,D,20180820,000000,102,120,79.9125,112.5,1883.1333342749,0
+ABTS.US,D,20180821,000000,112.5,121.29,93,107.25,592.2666669628001,0
+ABTS.US,D,20180822,000000,90.675,107.25,90.675,107.107,68.6000000343,0
+ABTS.US,D,20180823,000000,118.5,123,105,117,431.2000002156,0
+ABTS.US,D,20180824,000000,116.325,117,102.757,108.877,335.8000001679,0
+ABTS.US,D,20180827,000000,108.75,108.75,103.68,105,47.7333333572,0
+ABTS.US,D,20180828,000000,105,105,100.492,101.25,445.26666688930004,0
+ABTS.US,D,20180829,000000,103.965,103.965,93.9225,94.5,210.1333334384,0
+ABTS.US,D,20180830,000000,93.75,93.75,87,89.1,714.0666670237,0
+ABTS.US,D,20180831,000000,107.25,107.25,88.5,96,862.8666670981,0
+ABTS.US,D,20180904,000000,88.5,92.25,82.6125,84,543.0000002715,0
+ABTS.US,D,20180905,000000,84,84.63,82.5,82.5,225.4000001127,0
+ABTS.US,D,20180906,000000,83.25,83.625,74.25,74.2575,332.6000001663,0
+ABTS.US,D,20180907,000000,82.5,84.75,75,84.75,152.4000000762,0
+ABTS.US,D,20180910,000000,87,87,71.25,71.25,200.93333343380002,0
+ABTS.US,D,20180911,000000,71.2575,71.2575,71.25,71.25,29.8000000149,0
+ABTS.US,D,20180912,000000,71.25,71.25,68.04,70.875,229.5333334481,0
+ABTS.US,D,20180913,000000,71.25,71.25,63.7575,64.5075,393.6000001968,0
+ABTS.US,D,20180914,000000,63.75,64.5,56.25,57.75,882.000000441,0
+ABTS.US,D,20180917,000000,57.75,74.6775,56.3325,74.6775,674.3333336705,0
+ABTS.US,D,20180918,000000,67.5,68.25,61.875,63.75,113.0666667232,0
+ABTS.US,D,20180919,000000,74.25,74.25,61.5,67.365,586.2000002931001,0
+ABTS.US,D,20180920,000000,71.925,71.925,60,68.715,301.33333348400004,0
+ABTS.US,D,20180924,000000,65.9325,69.75,62.25,64.848,261.0666667972,0
+ABTS.US,D,20180925,000000,64.5,64.5,57,57,801.6666670675,0
+ABTS.US,D,20180926,000000,57,71.25,57,66.33,829.0666670812,0
+ABTS.US,D,20180927,000000,61.5,64.872,58.5,63,674.4666670039,0
+ABTS.US,D,20180928,000000,63,78.5775,60,61.5,2478.6000012393,0
+ABTS.US,D,20181001,000000,60,60.855,59.55,60.7725,92.666666713,0
+ABTS.US,D,20181002,000000,66,66,62.3025,62.3025,12.1333333394,0
+ABTS.US,D,20181003,000000,66,71.25,60,70.5,2559.6666679465,0
+ABTS.US,D,20181004,000000,71.25,71.25,63.2925,63.75,551.2000002756,0
+ABTS.US,D,20181005,000000,64.5,66.75,63.75,63.75,211.333333439,0
+ABTS.US,D,20181008,000000,60.975,61.173,60,61.173,324.666666829,0
+ABTS.US,D,20181009,000000,61.305,61.305,60,60.0525,160.00000008,0
+ABTS.US,D,20181010,000000,60,60.675,56.25,56.2575,785.2000003926,0
+ABTS.US,D,20181011,000000,60,61.41,48.75,48.75,104.8666667191,0
+ABTS.US,D,20181012,000000,51,54.756,51,52.59,158.8000000794,0
+ABTS.US,D,20181015,000000,53.25,57.105,52.5,53.25,27.133333346900002,0
+ABTS.US,D,20181016,000000,54,56.25,52.5,52.5,143.20000007160002,0
+ABTS.US,D,20181017,000000,52.65,53.7,50.6475,53.55,310.666666822,0
+ABTS.US,D,20181018,000000,51.7575,70.5,51.0075,60,4302.000002151,0
+ABTS.US,D,20181019,000000,65.9925,77.25,52.5,54.75,6040.8000030204,0
+ABTS.US,D,20181022,000000,52.7625,53.595,48.75,50.0475,838.6666670860001,0
+ABTS.US,D,20181023,000000,52.86,52.86,47.49,48.75,215.80000010790002,0
+ABTS.US,D,20181024,000000,45.9,45.9,41.6625,43.3575,1351.6666673425,0
+ABTS.US,D,20181025,000000,42.75,43.5,31.875,40.5,1038.4666671859,0
+ABTS.US,D,20181026,000000,40.5,40.5,31.215,31.23,1662.6666674980002,0
+ABTS.US,D,20181029,000000,31.23,34.5,31.23,32.6475,229.9333334483,0
+ABTS.US,D,20181030,000000,32.85,36.72,31.2075,36,636.4000003182,0
+ABTS.US,D,20181031,000000,39.75,42.2625,33.75,42.2625,926.0666671297,0
+ABTS.US,D,20181101,000000,42,42,40.5,40.5075,354.4666668439,0
+ABTS.US,D,20181102,000000,40.4925,40.5,37.5,40.5,176.6000000883,0
+ABTS.US,D,20181105,000000,39.7575,51.675,39.75,47.715,643.4666669884,0
+ABTS.US,D,20181106,000000,47.25,52.5,47.1855,51,386.2666668598,0
+ABTS.US,D,20181107,000000,52.875,52.875,47.625,47.625,139.2000000696,0
+ABTS.US,D,20181108,000000,48,48.45,42.15,44.4,306.66666682,0
+ABTS.US,D,20181109,000000,45,45,42.87,44.25,261.9333334643,0
+ABTS.US,D,20181112,000000,44.0475,44.25,43.5,43.5,83.0000000415,0
+ABTS.US,D,20181113,000000,43.2975,43.5,42.075,42.165,574.6000002873,0
+ABTS.US,D,20181114,000000,42.9675,42.9675,42.075,42.075,555.2000002776,0
+ABTS.US,D,20181115,000000,42.075,44.25,42.0075,44.0475,483.33333357500004,0
+ABTS.US,D,20181116,000000,46.125,46.125,42.7575,43.1925,152.2000000761,0
+ABTS.US,D,20181119,000000,42,44.25,42,44.25,54.3333333605,0
+ABTS.US,D,20181120,000000,42.7575,42.7575,42.7575,42.7575,7.2000000036000005,0
+ABTS.US,D,20181121,000000,42.75,42.7575,42.5475,42.75,436.26666688480003,0
+ABTS.US,D,20181123,000000,42,42,39,39,26.666666680000002,0
+ABTS.US,D,20181126,000000,39,39.15,39,39.15,3.8000000019,0
+ABTS.US,D,20181127,000000,39,39.195,39,39.195,30.666666682000002,0
+ABTS.US,D,20181128,000000,40.125,40.125,39.2025,39.2025,134.8666667341,0
+ABTS.US,D,20181129,000000,40.8975,41.25,39.9,39.915,752.2000003761,0
+ABTS.US,D,20181130,000000,39,39.51,39,39.195,64.000000032,0
+ABTS.US,D,20181203,000000,42.825,42.825,42.825,42.825,1.333333334,0
+ABTS.US,D,20181204,000000,41.0475,41.0475,39.1125,39.1125,23.4666666784,0
+ABTS.US,D,20181206,000000,37.5,39.2025,37.5,39.0075,39.333333353,0
+ABTS.US,D,20181207,000000,39,39.0075,39,39.0075,245.8666667896,0
+ABTS.US,D,20181210,000000,39,39,39,39,26.666666680000002,0
+ABTS.US,D,20181211,000000,39,39,39,39,16.000000008,0
+ABTS.US,D,20181212,000000,39,41.25,39,40.305,478.666666906,0
+ABTS.US,D,20181213,000000,39.195,39.2175,38.625,39.2175,441.33333355400003,0
+ABTS.US,D,20181214,000000,41.25,41.25,37.5,37.5,212.00000010600002,0
+ABTS.US,D,20181217,000000,37.5,37.5,37.5,37.5,49.333333358000004,0
+ABTS.US,D,20181218,000000,40.545,40.545,31.5075,31.65,232.2000001161,0
+ABTS.US,D,20181219,000000,31.65,31.65,31.65,31.65,6.666666670000001,0
+ABTS.US,D,20181220,000000,31.65,32.685,24.75,27.2175,170.1333334184,0
+ABTS.US,D,20181221,000000,27,29.7675,27,29.7675,27.0666666802,0
+ABTS.US,D,20181226,000000,29.0175,29.7675,28.8975,29.7675,57.2666666953,0
+ABTS.US,D,20181227,000000,22.575,30,22.575,30,28.000000014,0
+ABTS.US,D,20181228,000000,22.575,39.75,22.575,25.65,174.9333334208,0
+ABTS.US,D,20181231,000000,24.3675,36.1125,24.075,25.575,153.33333341,0
+ABTS.US,D,20190102,000000,25.5,25.5,25.5,25.5,134.8000000674,0
+ABTS.US,D,20190103,000000,27,31.875,25.5,26.25,308.000000154,0
+ABTS.US,D,20190104,000000,29.22,30,24,24,344.8000001724,0
+ABTS.US,D,20190107,000000,24,28.125,24,28.125,2.9333333348,0
+ABTS.US,D,20190108,000000,28.125,36.75,27,30,103.333333385,0
+ABTS.US,D,20190109,000000,30,37.335,24.75,30.27,135.4000000677,0
+ABTS.US,D,20190110,000000,28.8375,30,26.2575,26.535,121.8666667276,0
+ABTS.US,D,20190111,000000,26.67,36.75,26.535,36.2025,2379.333334523,0
+ABTS.US,D,20190114,000000,36,36.75,30,30,519.5333335931,0
+ABTS.US,D,20190115,000000,30,32.8575,24.75,32.8575,174.4000000872,0
+ABTS.US,D,20190116,000000,32.8575,33,24.75,29.6475,615.0000003075,0
+ABTS.US,D,20190117,000000,29.25,29.25,28.08,29.25,560.0666669467,0
+ABTS.US,D,20190118,000000,29.25,76.5,29.25,53.265,46305.333356486,0
+ABTS.US,D,20190122,000000,57.75,74.25,54,57,15746.2666745398,0
+ABTS.US,D,20190123,000000,57.75,62.25,54.225,59.25,3750.4666685419,0
+ABTS.US,D,20190124,000000,56.25,60,54.75,54.75,1579.2666674563,0
+ABTS.US,D,20190125,000000,54.75,58.3875,52.5,52.5,1316.4000006582,0
+ABTS.US,D,20190128,000000,55.0275,55.0275,47.25,48,1112.666667223,0
+ABTS.US,D,20190129,000000,52.5,52.755,45,47.0325,1232.6000006163001,0
+ABTS.US,D,20190130,000000,47.49,47.49,38.8875,41.25,590.5333336286,0
+ABTS.US,D,20190131,000000,39.75,45.0075,38.325,39.7425,2303.1333344849,0
+ABTS.US,D,20190201,000000,39.7425,45,39.0375,39.7575,510.666666922,0
+ABTS.US,D,20190204,000000,39.75,45.2325,39.75,45,823.5333337451,0
+ABTS.US,D,20190205,000000,40.7025,48.75,40.5,41.631,747.7333337072,0
+ABTS.US,D,20190206,000000,48.75,48.75,41.25,41.265,162.93333341480002,0
+ABTS.US,D,20190207,000000,45.225,47.25,41.25,44.2425,891.4000004457,0
+ABTS.US,D,20190208,000000,42,44.3775,41.2575,43.4925,214.000000107,0
+ABTS.US,D,20190211,000000,41.25,42,41.25,42,347.4000001737,0
+ABTS.US,D,20190212,000000,41.46,43.125,41.265,41.265,98.8666667161,0
+ABTS.US,D,20190213,000000,41.25,41.8575,41.25,41.46,333.6666668335,0
+ABTS.US,D,20190214,000000,41.25,41.25,33.75,37.5,977.6000004888,0
+ABTS.US,D,20190215,000000,34.5,37.935,34.5,36.7575,418.06666687570004,0
+ABTS.US,D,20190219,000000,36.75,36.75,34.5,35.955,173.1333334199,0
+ABTS.US,D,20190220,000000,35.25,38.208,34.5,34.5,404.8000002024,0
+ABTS.US,D,20190221,000000,35.25,39.75,35.25,35.4675,375.5333335211,0
+ABTS.US,D,20190222,000000,35.4375,42.12,34.5075,38.2575,1827.9333342473,0
+ABTS.US,D,20190225,000000,39.75,45,37.5,37.5,1619.8000008099,0
+ABTS.US,D,20190226,000000,37.5,39,35.6175,38.25,762.9333337148,0
+ABTS.US,D,20190227,000000,36.0825,36.75,33.9975,34.5,703.2666670183,0
+ABTS.US,D,20190228,000000,36.75,44.94,33.15,33.75,3717.0000018585,0
+ABTS.US,D,20190301,000000,34.5,38.925,34.5,35.325,1248.5333339576,0
+ABTS.US,D,20190304,000000,36.375,44.25,34.275,44.25,6544.0666699387,0
+ABTS.US,D,20190305,000000,44.25,56.25,41.25,52.7625,6153.7333364102005,0
+ABTS.US,D,20190306,000000,52.5,67.5,51,51,12067.0666727002,0
+ABTS.US,D,20190307,000000,54,60.75,52.17,59.3025,1589.1333341279,0
+ABTS.US,D,20190308,000000,49.5225,58.5,48.75,56.73,941.0666671372,0
+ABTS.US,D,20190311,000000,57,59.85,57,58.125,1106.6666672200001,0
+ABTS.US,D,20190312,000000,58.125,61.8525,48.75,60.75,1881.1333342739001,0
+ABTS.US,D,20190313,000000,60,62.25,56.3775,61.5,563.8000002819,0
+ABTS.US,D,20190314,000000,60,60.75,58.245,58.245,565.4666669494001,0
+ABTS.US,D,20190315,000000,58.5075,66.0225,58.2525,63,1804.6000009023,0
+ABTS.US,D,20190318,000000,63,66,60.0825,64.155,488.4666669109,0
+ABTS.US,D,20190319,000000,60.945,66.5925,60.945,65.25,330.9333334988,0
+ABTS.US,D,20190320,000000,67.5,67.5,62.25,63.0375,924.7333337957,0
+ABTS.US,D,20190321,000000,65.9775,66.7425,61.0575,63.75,919.1333337929,0
+ABTS.US,D,20190322,000000,66,66,61.1625,63.75,583.0666669582,0
+ABTS.US,D,20190325,000000,61.5,64.125,57,63.1275,660.8666669971,0
+ABTS.US,D,20190326,000000,66,75,64.2825,71.25,9831.5333382491,0
+ABTS.US,D,20190327,000000,71.25,72.7425,63.75,63.7575,3615.333335141,0
+ABTS.US,D,20190328,000000,63.7725,71.25,63.7575,69.75,2466.4666678999,0
+ABTS.US,D,20190329,000000,69.75,69.75,62.8275,63.75,3797.0666685652,0
+ABTS.US,D,20190401,000000,60.2475,66.735,57,61.425,2757.8000013789,0
+ABTS.US,D,20190402,000000,58.5,60.2625,57.585,58.5075,254.1333334604,0
+ABTS.US,D,20190403,000000,57.75,58.5,51,55.5,964.8666671491001,0
+ABTS.US,D,20190404,000000,55.5,56.2425,52.0275,54.825,1836.6000009183,0
+ABTS.US,D,20190405,000000,52.5,57.8175,52.5,57.1125,1362.4666673479,0
+ABTS.US,D,20190408,000000,53.655,54.375,51,51,624.3333336455,0
+ABTS.US,D,20190409,000000,49.5,51,45.75,46.7325,623.5333336451,0
+ABTS.US,D,20190410,000000,46.5,48.7425,41.2575,42.75,833.3333337500001,0
+ABTS.US,D,20190411,000000,41.25,45.9075,41.25,45.7275,570.4666669519,0
+ABTS.US,D,20190412,000000,44.025,45,44.025,45,23.0666666782,0
+ABTS.US,D,20190415,000000,44.025,45.9825,44.025,44.2425,130.2000000651,0
+ABTS.US,D,20190416,000000,45,46.5,39.0225,44.1525,418.000000209,0
+ABTS.US,D,20190417,000000,44.04,44.235,44.0325,44.0325,50.533333358600004,0
+ABTS.US,D,20190418,000000,43.5,43.5,40.5,43.2225,246.2666667898,0
+ABTS.US,D,20190422,000000,40.4985,44.0985,34.4985,36.45,11199.333338933,0
+ABTS.US,D,20190423,000000,33.165,34.8,30.75,30.75,771.1333337189001,0
+ABTS.US,D,20190424,000000,30.75,30.75,16.65,19.8,72326.93336949681,0
+ABTS.US,D,20190425,000000,19.35,24.75,18.6,19.5,74522.666703928,0
+ABTS.US,D,20190426,000000,18.75,20.25,15.15,15.6,31190.4000155952,0
+ABTS.US,D,20190429,000000,16.2,20.4,15.75,16.8,35956.2666846448,0
+ABTS.US,D,20190430,000000,17.85,18.6,16.5,17.4,11155.8666722446,0
+ABTS.US,D,20190501,000000,17.4,18.15,15,16.95,10350.2000051751,0
+ABTS.US,D,20190502,000000,17.25,20.5455,16.65,19.5,21172.666677253,0
+ABTS.US,D,20190503,000000,19.5,23.1,19.5,19.8,14764.6000073823,0
+ABTS.US,D,20190506,000000,18.75,22.095,18.15,21.156,10045.7333383562,0
+ABTS.US,D,20190507,000000,20.85,24.447,20.4015,20.7,13726.2666735298,0
+ABTS.US,D,20190508,000000,20.7,21.9,19.8,19.95,10097.8000050489,0
+ABTS.US,D,20190509,000000,19.8,20.85,18.09,18.9,8524.5333375956,0
+ABTS.US,D,20190510,000000,19.668,19.95,18.9,19.5,2770.2666680518,0
+ABTS.US,D,20190513,000000,18.75,18.9,18.75,18.9,3203.6666682685,0
+ABTS.US,D,20190514,000000,18.75,18.9,18.1515,18.45,2293.5333344801,0
+ABTS.US,D,20190515,000000,18.543,19.2,18.45,19.05,2299.4666678164,0
+ABTS.US,D,20190516,000000,19.2,22.0335,19.2,21.8565,4302.9333354848,0
+ABTS.US,D,20190517,000000,21.45,23.55,20.7,21.9,3787.7333352272003,0
+ABTS.US,D,20190520,000000,20.703,20.703,19.8,20.4,1337.1333340019,0
+ABTS.US,D,20190521,000000,21.15,21.435,19.8,20.1,2163.8000010819,0
+ABTS.US,D,20190522,000000,19.8,21.7485,19.5,21.2145,2594.2666679638,0
+ABTS.US,D,20190523,000000,20.784,21.45,20.625,21.0165,1235.9333339513,0
+ABTS.US,D,20190524,000000,21.105,21.15,19.65,19.8,1132.9333338998001,0
+ABTS.US,D,20190528,000000,19.8,21.9,19.8,20.115,2421.1333345439,0
+ABTS.US,D,20190529,000000,20.2485,20.25,18.9,19.2,2030.4666676819002,0
+ABTS.US,D,20190530,000000,19.2,19.5,18.9,19.2,311.6000001558,0
+ABTS.US,D,20190531,000000,19.05,20.55,18.3,18.75,5355.8666693446,0
+ABTS.US,D,20190603,000000,19.5,20.7,19.5,20.1,329.26666683130003,0
+ABTS.US,D,20190604,000000,20.1,21.501,19.749,21.45,1537.6000007688,0
+ABTS.US,D,20190605,000000,21.15,21.15,20.55,20.55,654.6000003273,0
+ABTS.US,D,20190606,000000,20.4,21.015,20.4,20.943,566.8666669501,0
+ABTS.US,D,20190607,000000,21,21,20.7,20.7,668.4000003342001,0
+ABTS.US,D,20190610,000000,20.85,21.45,20.85,21.1275,878.2666671058,0
+ABTS.US,D,20190611,000000,21.15,26.25,21.15,21.825,11455.2666723943,0
+ABTS.US,D,20190612,000000,22.65,23.475,21.9,23.1,2604.666667969,0
+ABTS.US,D,20190613,000000,23.2155,25.5,23.2155,25.2,3695.9333351813,0
+ABTS.US,D,20190614,000000,25.8,31.95,25.8,29.778,11670.000005835,0
+ABTS.US,D,20190617,000000,30.3,36,30.3,34.95,12987.8666731606,0
+ABTS.US,D,20190618,000000,35.85,48,35.85,41.1,50362.0666918477,0
+ABTS.US,D,20190619,000000,42.15,48,42,48,14271.9333404693,0
+ABTS.US,D,20190620,000000,48,52.35,43.779,47.7,19218.000009609,0
+ABTS.US,D,20190621,000000,28.5,42.6,25.8495,38.85,26361.2000131806,0
+ABTS.US,D,20190624,000000,42,43.8,38.25,42.75,7623.6000038118,0
+ABTS.US,D,20190625,000000,40.5,43.2,39.9,40.425,3138.666668236,0
+ABTS.US,D,20190626,000000,41.25,41.25,33.75,35.25,12350.000006175,0
+ABTS.US,D,20190627,000000,35.25,35.25,32.0145,33.75,8371.9333375193,0
+ABTS.US,D,20190628,000000,37.05,37.05,31.65,35.1,3984.7333353257,0
+ABTS.US,D,20190701,000000,36,37.5,35.1,36.15,2493.6666679135,0
+ABTS.US,D,20190702,000000,36.45,36.6,33.75,35.55,3172.2000015861,0
+ABTS.US,D,20190703,000000,33.9,35.4,32.85,33.15,2038.7333343527,0
+ABTS.US,D,20190705,000000,32.85,35.1,32.85,34.05,1898.666667616,0
+ABTS.US,D,20190708,000000,34.65,34.65,29.7945,32.1,1500.5333340836,0
+ABTS.US,D,20190709,000000,31.935,31.935,29.25,29.25,838.2666670858,0
+ABTS.US,D,20190710,000000,29.925,29.925,27,29.25,1658.000000829,0
+ABTS.US,D,20190711,000000,28.8,28.8,24.45,25.2,5227.7333359472,0
+ABTS.US,D,20190712,000000,25.479,26.424,25.479,26.1,55.6000000278,0
+ABTS.US,D,20190715,000000,26.3055,26.424,21.9,22.2,1794.7333342307,0
+ABTS.US,D,20190716,000000,23.1,32.7,23.1,27,5206.7333359367,0
+ABTS.US,D,20190717,000000,27.75,30.456,25.584,28.515,2370.4000011852,0
+ABTS.US,D,20190718,000000,28.95,30.456,28.185,28.95,575.9333336213,0
+ABTS.US,D,20190719,000000,28.05,30.3,25.5,29.85,2186.8666677601,0
+ABTS.US,D,20190722,000000,30,32.55,29.1,29.25,1492.8666674131,0
+ABTS.US,D,20190723,000000,26.25,29.85,25.6575,28.8,580.0666669567,0
+ABTS.US,D,20190724,000000,29.25,29.25,26.8335,29.25,528.8000002644001,0
+ABTS.US,D,20190725,000000,29.1,29.1,27,27,445.8000002229,0
+ABTS.US,D,20190726,000000,27.525,29.1,27.525,28.5,370.6000001853,0
+ABTS.US,D,20190729,000000,25.95,28.4985,25.95,27.6,155.6000000778,0
+ABTS.US,D,20190730,000000,27.15,28.35,26.85,28.35,384.6000001923,0
+ABTS.US,D,20190731,000000,27.3,30,26.85,30,1199.6000005998,0
+ABTS.US,D,20190801,000000,29.85,29.85,28.5,28.5,57.8000000289,0
+ABTS.US,D,20190802,000000,28.5,28.5,27,28.05,261.0666667972,0
+ABTS.US,D,20190805,000000,27,27,26.7,26.7,129.0666667312,0
+ABTS.US,D,20190806,000000,27,27,24,24.15,875.9333337713,0
+ABTS.US,D,20190807,000000,24.9,24.9,24.0015,24.0015,200.4666667669,0
+ABTS.US,D,20190808,000000,25.2,25.2,23.406,23.517,154.7333334107,0
+ABTS.US,D,20190809,000000,23.5515,23.622,23.5515,23.622,44.5333333556,0
+ABTS.US,D,20190812,000000,25.5,25.5,25.5,25.5,31.333333349,0
+ABTS.US,D,20190813,000000,23.262,23.262,23.25,23.25,33.1333333499,0
+ABTS.US,D,20190815,000000,25.5,25.5,25.5,25.5,17.8666666756,0
+ABTS.US,D,20190816,000000,15.15,23.5935,15.15,22.05,151.5333334091,0
+ABTS.US,D,20190819,000000,22.5,22.5,22.2765,22.2765,69.8666667016,0
+ABTS.US,D,20190821,000000,22.35,23.25,20.25,22.2,518.9333335928001,0
+ABTS.US,D,20190822,000000,22.65,22.65,22.5,22.5,53.4000000267,0
+ABTS.US,D,20190823,000000,22.5,25.5,22.5,23.4,959.4000004797,0
+ABTS.US,D,20190826,000000,23.985,23.985,23.7,23.7,19.0000000095,0
+ABTS.US,D,20190827,000000,22.5,25.5,22.5,25.5,84.9333333758,0
+ABTS.US,D,20190828,000000,25.35,25.35,23.4,23.457,508.2000002541,0
+ABTS.US,D,20190830,000000,24,25.35,23.85,23.85,569.2000002846,0
+ABTS.US,D,20190903,000000,25.5,26.2485,23.85,25.5,1245.333333956,0
+ABTS.US,D,20190904,000000,26.1,30,25.65,28.65,2590.9333346288,0
+ABTS.US,D,20190905,000000,30,32.55,29.55,32.25,1455.8666673946,0
+ABTS.US,D,20190906,000000,32.85,32.85,29.8515,31.05,674.5333336706,0
+ABTS.US,D,20190909,000000,30.018,30.15,27.675,28.05,2615.1333346409,0
+ABTS.US,D,20190910,000000,28.95,30,27.3,27.6,633.0666669832,0
+ABTS.US,D,20190911,000000,29.1,29.1,27.15,27.3,162.2000000811,0
+ABTS.US,D,20190912,000000,27.45,27.75,27.45,27.45,297.6000001488,0
+ABTS.US,D,20190913,000000,27.45,29.6985,27.3,29.6985,336.666666835,0
+ABTS.US,D,20190916,000000,30,30.75,29.3535,29.85,742.8000003714001,0
+ABTS.US,D,20190917,000000,29.7,29.7,28.95,29.6985,266.000000133,0
+ABTS.US,D,20190919,000000,29.55,29.55,28.8,29.55,111.9333333893,0
+ABTS.US,D,20190920,000000,29.55,29.55,29.1,29.1,20.4000000102,0
+ABTS.US,D,20190923,000000,29.55,29.55,27.3,27.3,1328.4000006642,0
+ABTS.US,D,20190924,000000,28.2,29.55,27.15,29.0775,279.06666680620003,0
+ABTS.US,D,20190925,000000,28.95,28.95,28.8,28.95,200.6000001003,0
+ABTS.US,D,20190926,000000,29.4,29.55,27.45,28.65,771.4666670524,0
+ABTS.US,D,20190927,000000,28.35,29.4,27.15,28.8,446.6000002233,0
+ABTS.US,D,20190930,000000,27.6,29.4,27.1515,27.1515,209.66666677150002,0
+ABTS.US,D,20191001,000000,29.55,29.55,29.55,29.55,126.6000000633,0
+ABTS.US,D,20191002,000000,29.7,30,27.1515,28.5,955.8000004779,0
+ABTS.US,D,20191003,000000,29.55,29.7,27.858,29.1525,575.1333336209,0
+ABTS.US,D,20191004,000000,29.1,29.25,25.8,27.45,769.2000003846,0
+ABTS.US,D,20191007,000000,27.45,29.25,26.7,28.5,556.666666945,0
+ABTS.US,D,20191008,000000,27.3,28.95,27,28.65,464.73333356570004,0
+ABTS.US,D,20191009,000000,29.1,29.1,28.2,28.95,376.5333335216,0
+ABTS.US,D,20191010,000000,28.95,29.1,28.5,28.95,231.5333334491,0
+ABTS.US,D,20191011,000000,28.8,29.1,25.65,25.65,121.8666667276,0
+ABTS.US,D,20191014,000000,25.8,28.8,25.8,28.2,344.1333335054,0
+ABTS.US,D,20191015,000000,27.9,27.9,26.076,26.25,25.0000000125,0
+ABTS.US,D,20191016,000000,27.0015,27.15,25.95,27,254.4666667939,0
+ABTS.US,D,20191017,000000,27.9,30,27,29.7,1043.9333338553001,0
+ABTS.US,D,20191018,000000,29.4,29.4,25.05,26.7795,608.1333336374,0
+ABTS.US,D,20191021,000000,26.4165,27,26.4165,27,89.7333333782,0
+ABTS.US,D,20191022,000000,28.5,28.5,27,27,263.9333334653,0
+ABTS.US,D,20191023,000000,28.5,28.5,25.5285,28.2,728.3333336975,0
+ABTS.US,D,20191024,000000,27.9,27.9,27.6,27.75,32.3333333495,0
+ABTS.US,D,20191025,000000,27.75,28.95,27.75,28.95,2007.2666676703,0
+ABTS.US,D,20191028,000000,28.65,28.65,24.9,24.9,2604.4666679689,0
+ABTS.US,D,20191029,000000,28.0755,28.95,24.9015,28.95,235.7333334512,0
+ABTS.US,D,20191030,000000,25.5855,29.7,25.5855,29.7,296.000000148,0
+ABTS.US,D,20191031,000000,29.7,31.5,29.7,30,480.40000024020003,0
+ABTS.US,D,20191101,000000,30,32.1,28.95,28.95,535.8000002679,0
+ABTS.US,D,20191104,000000,30,32.1,30,32.1,374.6000001873,0
+ABTS.US,D,20191105,000000,32.1,32.85,29.775,30,1818.4000009092001,0
+ABTS.US,D,20191106,000000,29.85,30,28.5,30,614.3333336405,0
+ABTS.US,D,20191107,000000,29.9985,30,29.25,29.25,2662.2666679978,0
+ABTS.US,D,20191108,000000,29.25,29.25,29.25,29.25,70.2666667018,0
+ABTS.US,D,20191111,000000,29.25,36.3,29.1,34.5,2912.0666681227,0
+ABTS.US,D,20191112,000000,35.1,36.75,34.65,35.2515,2007.8666676706,0
+ABTS.US,D,20191113,000000,35.9985,36.15,35.25,35.7,820.3333337435,0
+ABTS.US,D,20191114,000000,36,36.15,35.25,36,601.4000003007001,0
+ABTS.US,D,20191115,000000,37.2,37.35,34.5,36.549,439.93333355330003,0
+ABTS.US,D,20191118,000000,35.25,36,35.25,35.9955,441.8000002209,0
+ABTS.US,D,20191119,000000,35.2905,36,35.25,36,836.7333337517,0
+ABTS.US,D,20191120,000000,36.75,36.75,35.25,36.4455,287.8666668106,0
+ABTS.US,D,20191121,000000,35.25,36.3,34.05,36.3,1432.2666673828,0
+ABTS.US,D,20191122,000000,33.7725,36,33.7725,35.9955,312.6000001563,0
+ABTS.US,D,20191125,000000,36.9,36.9,35.25,35.2515,509.7333335882,0
+ABTS.US,D,20191126,000000,36,36,35.1,35.25,328.3333334975,0
+ABTS.US,D,20191127,000000,35.3985,35.3985,35.3985,35.3985,35.0666666842,0
+ABTS.US,D,20191203,000000,30.537,34.05,30.537,33.9,1205.7333339362,0
+ABTS.US,D,20191204,000000,33.75,33.75,33.75,33.75,45.2000000226,0
+ABTS.US,D,20191205,000000,33.984,35.55,33.75,35.55,62.8000000314,0
+ABTS.US,D,20191206,000000,34.2,34.2,33.6,33.6,129.0000000645,0
+ABTS.US,D,20191209,000000,33.75,33.9,33.6,33.75,642.7333336547,0
+ABTS.US,D,20191210,000000,33.9,33.9,33.555,33.555,117.6000000588,0
+ABTS.US,D,20191211,000000,33.75,34.5,33.75,34.5,66.66666670000001,0
+ABTS.US,D,20191212,000000,33.918,33.918,33.918,33.918,31.4000000157,0
+ABTS.US,D,20191213,000000,33.75,34.575,33.75,33.906,494.20000024710004,0
+ABTS.US,D,20191216,000000,33.75,33.75,33.0015,33.0015,367.9333335173,0
+ABTS.US,D,20191218,000000,33,33,33,33,22.6000000113,0
+ABTS.US,D,20191219,000000,31.875,31.875,28.35,28.4925,310.4000001552,0
+ABTS.US,D,20191220,000000,28.5,28.5,25.5015,25.5015,375.4000001877,0
+ABTS.US,D,20191223,000000,28.5,30,28.5,30,202.33333343450002,0
+ABTS.US,D,20191224,000000,29.7,29.7,28.5,29.25,398.20000019910003,0
+ABTS.US,D,20191226,000000,29.55,29.55,29.5485,29.5485,141.7333334042,0
+ABTS.US,D,20191227,000000,29.1,30,29.1,30,40.8666666871,0
+ABTS.US,D,20191230,000000,32.625,32.85,31.701,32.2125,106.5333333866,0
+ABTS.US,D,20191231,000000,31.65,31.65,31.65,31.65,106.1333333864,0
+ABTS.US,D,20200102,000000,31.5,32.55,31.5,32.55,50.1333333584,0
+ABTS.US,D,20200103,000000,32.55,32.55,32.55,32.55,36.1333333514,0
+ABTS.US,D,20200106,000000,30,32.7,26.805,32.55,199.333333433,0
+ABTS.US,D,20200107,000000,32.25,33.75,32.25,32.55,611.0000003055001,0
+ABTS.US,D,20200109,000000,32.55,32.55,32.5485,32.5485,44.733333355700005,0
+ABTS.US,D,20200110,000000,31.2,32.1,31.2,31.95,362.9333335148,0
+ABTS.US,D,20200113,000000,31.5,31.5,31.5,31.5,29.8666666816,0
+ABTS.US,D,20200114,000000,30.5535,30.5535,30.5535,30.5535,6.8000000034,0
+ABTS.US,D,20200115,000000,30.3,30.3,30.3,30.3,16.7333333417,0
+ABTS.US,D,20200116,000000,30.3,30.39,30.3,30.39,71.333333369,0
+ABTS.US,D,20200117,000000,30.6,30.7905,30.45,30.45,215.0000001075,0
+ABTS.US,D,20200121,000000,31.5,32.1,31.2,31.665,287.1333334769,0
+ABTS.US,D,20200122,000000,28.35,28.35,28.35,28.35,153.7333334102,0
+ABTS.US,D,20200204,000000,31.95,41.85,27.015,27.015,4283.0666688082,0
+ABTS.US,D,20200205,000000,31.5,37.0485,30.15,32.8515,5143.8000025719,0
+ABTS.US,D,20200206,000000,33.75,34.35,27.3,28.4415,1155.9333339113,0
+ABTS.US,D,20200207,000000,27.0705,29.4,27.0705,29.4,153.8000000769,0
+ABTS.US,D,20200210,000000,29.85,30,29.4,29.925,98.60000004930001,0
+ABTS.US,D,20200211,000000,28.8165,30,28.8165,30,82.06666670770001,0
+ABTS.US,D,20200212,000000,27.3,29.8755,27.3,29.061,197.5333334321,0
+ABTS.US,D,20200213,000000,27.3,31.5,27.3,27.675,3340.6000016703,0
+ABTS.US,D,20200214,000000,27.3,27.6,27.3,27.3,163.5333334151,0
+ABTS.US,D,20200218,000000,27.9645,27.9645,27.45,27.6,165.5333334161,0
+ABTS.US,D,20200219,000000,27.8895,27.8895,27.6,27.6,320.00000016,0
+ABTS.US,D,20200220,000000,28.35,28.35,26.4,26.9955,276.8000001384,0
+ABTS.US,D,20200221,000000,26.85,27.0405,26.4,26.532,399.0000001995,0
+ABTS.US,D,20200224,000000,27.6,29.4,19.8,25.5,935.8666671346,0
+ABTS.US,D,20200226,000000,25.5,25.995,25.5,25.995,147.2666667403,0
+ABTS.US,D,20200227,000000,22.6125,23.1,21.6,21.6,146.6000000733,0
+ABTS.US,D,20200228,000000,24.45,25.2015,21.6,24,788.4000003942,0
+ABTS.US,D,20200302,000000,23.2155,23.2155,23.2155,23.2155,60.2000000301,0
+ABTS.US,D,20200303,000000,23.25,23.25,21.6,21.6,280.00000014,0
+ABTS.US,D,20200304,000000,20.55,20.55,18.15,18.15,33.8000000169,0
+ABTS.US,D,20200305,000000,18.45,18.45,18,18,515.7333335912,0
+ABTS.US,D,20200306,000000,17.7,17.7,16.2,17.25,739.6000003698,0
+ABTS.US,D,20200309,000000,16.05,16.05,7.5,7.5,476.3333335715,0
+ABTS.US,D,20200310,000000,10.95,23.85,10.95,18.45,28268.933347467802,0
+ABTS.US,D,20200311,000000,21.9,29.85,18.9,24.6,16653.2666749933,0
+ABTS.US,D,20200312,000000,21.15,22.2,16.2,17.025,4551.8000022759,0
+ABTS.US,D,20200313,000000,16.5,20.25,14.4,14.55,1682.7333341747,0
+ABTS.US,D,20200316,000000,15,18.348,15,15,641.7333336542,0
+ABTS.US,D,20200317,000000,18.3,18.3,15.75,16.5,2602.7333346347,0
+ABTS.US,D,20200318,000000,15.21,18.3,15.21,15.75,564.9333336158,0
+ABTS.US,D,20200319,000000,15,15,13.497,14.4,1368.000000684,0
+ABTS.US,D,20200320,000000,15,15,13.551,13.65,193.4666667634,0
+ABTS.US,D,20200323,000000,12,15.45,12,13.05,186.13333342640001,0
+ABTS.US,D,20200324,000000,15.6,15.75,12.6,13.2675,346.2666668398,0
+ABTS.US,D,20200325,000000,13.35,15.4485,13.35,13.6515,420.4000002102,0
+ABTS.US,D,20200326,000000,13.2,13.2,10.9545,11.9985,1974.000000987,0
+ABTS.US,D,20200327,000000,12.54,12.54,11.7,11.907,110.6000000553,0
+ABTS.US,D,20200330,000000,11.2515,12,11.25,12,182.60000009130002,0
+ABTS.US,D,20200331,000000,11.85,13.5465,11.25,11.25,470.3333335685,0
+ABTS.US,D,20200401,000000,11.25,14.85,9.3015,11.58,268.4000001342,0
+ABTS.US,D,20200402,000000,9.3,9.75,9,9,3423.0000017115003,0
+ABTS.US,D,20200403,000000,9.3,9.75,9,9.2235,904.4000004522001,0
+ABTS.US,D,20200406,000000,9.3,9.45,8.85,8.85,530.2000002651,0
+ABTS.US,D,20200407,000000,8.7,8.85,7.8,7.9485,3517.8000017589,0
+ABTS.US,D,20200408,000000,7.95,22.5,7.95,13.05,219312.9334429898,0
+ABTS.US,D,20200409,000000,12,15.9,11.25,14.052,27549.8000137749,0
+ABTS.US,D,20200413,000000,13.95,16.05,12.75,15.9,8829.1333377479,0
+ABTS.US,D,20200414,000000,15.9,17.25,13.5,14.4,7363.5333370151,0
+ABTS.US,D,20200415,000000,14.55,14.7735,13.5,13.5015,941.8666671376001,0
+ABTS.US,D,20200416,000000,13.65,14.025,12.078,12.75,3668.8000018344,0
+ABTS.US,D,20200417,000000,12.75,13.5,12.1515,12.8355,1774.2000008871,0
+ABTS.US,D,20200420,000000,13.35,13.35,10.9515,13.0725,699.0000003495,0
+ABTS.US,D,20200421,000000,12.1155,13.35,10.05,11.7754,1147.8000005739,0
+ABTS.US,D,20200422,000000,11.3805,11.85,10.95,11.85,263.13333346490003,0
+ABTS.US,D,20200423,000000,11.85,11.946,10.7115,11.4615,625.8666669796,0
+ABTS.US,D,20200424,000000,11.9085,11.9085,11.9085,11.9085,51.200000025600005,0
+ABTS.US,D,20200427,000000,11.7,13.05,10.665,11.3938,1285.6000006428,0
+ABTS.US,D,20200428,000000,12.3255,12.3255,10.236,10.9515,3011.5333348391,0
+ABTS.US,D,20200429,000000,11.25,11.25,10.95,10.995,1036.2000005181,0
+ABTS.US,D,20200430,000000,10.9665,11.124,9.849,10.2,1043.4666671884,0
+ABTS.US,D,20200501,000000,10.65,10.869,10.2,10.4445,860.0666670967,0
+ABTS.US,D,20200504,000000,9.8565,10.5,9.8565,10.2,393.7333335302,0
+ABTS.US,D,20200505,000000,10.8,11.7,10.125,11.3475,2210.8000011054,0
+ABTS.US,D,20200506,000000,11.8455,11.8455,9.75,10.854,330.80000016540004,0
+ABTS.US,D,20200507,000000,10.8,14.7,10.8,12.6,9629.4000048147,0
+ABTS.US,D,20200508,000000,13.3875,13.3875,12,12.6,627.333333647,0
+ABTS.US,D,20200511,000000,13.485,13.485,11.25,11.85,2536.6000012683003,0
+ABTS.US,D,20200512,000000,12.18,12.18,11.325,11.325,1408.0666673707,0
+ABTS.US,D,20200513,000000,11.7,11.7,11.25,11.2905,819.333333743,0
+ABTS.US,D,20200514,000000,10.5,10.674,9.75,10.635,1391.8000006959,0
+ABTS.US,D,20200515,000000,9.9945,10.521,8.25,9.3255,5695.000002847501,0
+ABTS.US,D,20200518,000000,8.4,9.585,8.4,9.582,1299.8666673166001,0
+ABTS.US,D,20200519,000000,10.0245,10.0245,9,9.309,831.5333337491,0
+ABTS.US,D,20200520,000000,9.15,10.95,9.15,9.8355,3270.9333349688,0
+ABTS.US,D,20200521,000000,9.423,10.65,8.4,9.7005,1780.8666675571,0
+ABTS.US,D,20200522,000000,9.0015,9.969,8.85,9.648,950.000000475,0
+ABTS.US,D,20200526,000000,10.8,10.8,9.2565,9.7995,1707.4000008537,0
+ABTS.US,D,20200527,000000,10.5,10.5,8.8695,9.1875,3089.6000015448003,0
+ABTS.US,D,20200528,000000,9.2295,10.131,9.18847,9.645,1429.7333340482,0
+ABTS.US,D,20200529,000000,9.645,9.765,8.73,9.168,1489.8666674116,0
+ABTS.US,D,20200601,000000,8.7,9.75,8.7,9.15,2100.2000010501,0
+ABTS.US,D,20200602,000000,8.724,9.5085,8.721,9.2985,1499.4666674164,0
+ABTS.US,D,20200603,000000,9.15,13.95,8.87251,13.494,9135.8000045679,0
+ABTS.US,D,20200604,000000,13.1985,13.1985,11.25,11.4,5445.7333360562,0
+ABTS.US,D,20200605,000000,11.28,12.3,11.253,11.55,1855.1333342609,0
+ABTS.US,D,20200608,000000,12.1275,12.75,10.8,12.75,2988.2666681608002,0
+ABTS.US,D,20200609,000000,12.735,20.25,10.83,18,64122.1333653944,0
+ABTS.US,D,20200610,000000,18.45,39,16.65,24.45,383516.80019175843,0
+ABTS.US,D,20200611,000000,18.3,20.4,16.5,17.7,28323.933347495302,0
+ABTS.US,D,20200612,000000,19.35,19.5,15.75,16.5,9456.4000047282,0
+ABTS.US,D,20200615,000000,15.75,16.425,13.5,14.415,14485.333340576,0
+ABTS.US,D,20200616,000000,15.15,16.65,14.55,14.925,8000.666670667,0
+ABTS.US,D,20200617,000000,15.3,16.5,14.85,15.3,4788.3333357275005,0
+ABTS.US,D,20200618,000000,15,16.5,14.0205,14.55,9662.2000048311,0
+ABTS.US,D,20200619,000000,14.97,18,14.97,16.4205,11641.4000058207,0
+ABTS.US,D,20200622,000000,16.05,17.25,15.15,15.45,3114.1333348904,0
+ABTS.US,D,20200623,000000,16.2,16.2,14.8681,15.6,6206.66666977,0
+ABTS.US,D,20200624,000000,14.961,15.6,13.95,15,3948.0666686407003,0
+ABTS.US,D,20200625,000000,14.256,14.5515,13.5,14.25,3780.6666685570003,0
+ABTS.US,D,20200626,000000,13.0935,14.2485,12.522,12.525,5871.5333362691,0
+ABTS.US,D,20200629,000000,12.75,13.0455,12.5445,12.6675,1766.2666675498,0
+ABTS.US,D,20200630,000000,12.75,12.8985,12.015,12.3,7073.4000035367,0
+ABTS.US,D,20200701,000000,12.3,12.345,11.265,11.5665,9477.0666714052,0
+ABTS.US,D,20200702,000000,11.649,12.1455,11.2665,11.7,1581.4666674574,0
+ABTS.US,D,20200706,000000,11.871,13.1985,11.7,13.0485,7289.4000036447005,0
+ABTS.US,D,20200707,000000,12.3,13.65,12.3,13.383,3706.1333351864,0
+ABTS.US,D,20200708,000000,13.5,15.45,12.9,15.15,11984.1333393254,0
+ABTS.US,D,20200709,000000,16.5,16.95,13.8015,15.6,5092.2000025461,0
+ABTS.US,D,20200710,000000,15.75,16.2,14.58,15.75,3884.666668609,0
+ABTS.US,D,20200713,000000,15.75,17.25,14.145,15.15,20055.8666766946,0
+ABTS.US,D,20200714,000000,15.9,16.3485,15,16.2,4489.2666689113,0
+ABTS.US,D,20200715,000000,15.75,16.35,15.6,16.35,3394.8000016974,0
+ABTS.US,D,20200716,000000,15.75,16.65,15.75,16.65,2220.8000011104,0
+ABTS.US,D,20200717,000000,16.8,17.025,16.8,16.8,2383.0000011915,0
+ABTS.US,D,20200720,000000,16.8,17.25,16.65,16.875,4845.7333357562,0
+ABTS.US,D,20200721,000000,16.65,16.65,15.45,15.525,6404.000003202,0
+ABTS.US,D,20200722,000000,15.75,15.9735,14.43,14.625,5180.4666692569,0
+ABTS.US,D,20200723,000000,14.6895,14.6895,13.5,13.65,3269.6000016348003,0
+ABTS.US,D,20200724,000000,14.2845,14.85,13.95,13.95,520.7333335937,0
+ABTS.US,D,20200727,000000,14.337,14.7,12.9,13.7535,3959.0666686462,0
+ABTS.US,D,20200728,000000,14.37,14.85,13.2,13.8525,11680.9333391738,0
+ABTS.US,D,20200729,000000,13.8,13.905,12.75,13.17,4141.6000020708,0
+ABTS.US,D,20200730,000000,13.41,13.47,13.047,13.185,2025.0000010125,0
+ABTS.US,D,20200731,000000,13.3845,13.65,12.165,13.35,1828.4666675809,0
+ABTS.US,D,20200803,000000,13.8,25.05,13.5,22.05,295978.1334813224,0
+ABTS.US,D,20200804,000000,18.45,21,15.15,16.5,38447.2000192236,0
+ABTS.US,D,20200805,000000,18,18.15,16.65,17.85,11233.8666722836,0
+ABTS.US,D,20200806,000000,17.55,17.85,16.65,17.7,12672.4666730029,0
+ABTS.US,D,20200807,000000,16.95,18.75,16.95,18.3,10074.266671703801,0
+ABTS.US,D,20200810,000000,30.9,35.7,18.45,20.7,981508.9338240878,0
+ABTS.US,D,20200811,000000,18.75,22.95,18.75,22.5,75924.0667046287,0
+ABTS.US,D,20200812,000000,22.5,26.85,22.26,26.55,78180.2667057568,0
+ABTS.US,D,20200813,000000,25.35,27.9,23.775,24.6,18025.333342346,0
+ABTS.US,D,20200814,000000,23.55,24.6,21.75,22.65,10826.66667208,0
+ABTS.US,D,20200817,000000,22.8,24.6,22.755,23.4,6611.8666699726,0
+ABTS.US,D,20200818,000000,22.65,23.25,21.15,21.75,9331.0000046655,0
+ABTS.US,D,20200819,000000,21.3,23.85,20.4,21.6,18201.2000091006,0
+ABTS.US,D,20200820,000000,21.15,23.55,21.15,22.5,5561.8000027809,0
+ABTS.US,D,20200821,000000,24,28.146,22.65,27.45,34985.0000174925,0
+ABTS.US,D,20200824,000000,28.8,30,26.1,28.5,35458.8000177294,0
+ABTS.US,D,20200825,000000,27.45,30.75,27.0015,29.7,22244.3333444555,0
+ABTS.US,D,20200826,000000,29.7,31.9515,28.2,31.5015,23869.5333452681,0
+ABTS.US,D,20200827,000000,49.5,51.6,29.4,35.4,2820882.468077108,0
+ABTS.US,D,20200828,000000,30.75,38.4,29.7,38.25,94562.53338061461,0
+ABTS.US,D,20200831,000000,32.55,36,32.55,33.6,35057.8000175289,0
+ABTS.US,D,20200901,000000,31.8,33.6,30.3,33.15,44075.6666887045,0
+ABTS.US,D,20200902,000000,32.25,33.6,30,33.15,32146.66668274,0
+ABTS.US,D,20200903,000000,33.3,33.45,31.5,33.15,21459.4000107297,0
+ABTS.US,D,20200904,000000,31.8,36.3,31.8,34.95,22183.800011091902,0
+ABTS.US,D,20200908,000000,34.95,36.6,33.9,33.9,16701.333341684,0
+ABTS.US,D,20200909,000000,33.6,34.5,31.5,32.4,19665.8000098329,0
+ABTS.US,D,20200910,000000,32.25,34.2,31.65,33.9,10451.2000052256,0
+ABTS.US,D,20200911,000000,33.9,35.7,32.4,33.6,7630.7333371487,0
+ABTS.US,D,20200914,000000,34.05,39.75,34.05,34.95,64757.9333657123,0
+ABTS.US,D,20200915,000000,36.75,36.75,32.265,33.3,16461.5333415641,0
+ABTS.US,D,20200916,000000,33.15,34.1325,30.75,33,24750.200012375102,0
+ABTS.US,D,20200917,000000,35.4,36.15,33,33.75,36313.2666848233,0
+ABTS.US,D,20200918,000000,34.2,34.2,28.5,28.8,31052.1333488594,0
+ABTS.US,D,20200921,000000,27.75,27.825,24.45,24.45,20840.1333437534,0
+ABTS.US,D,20200922,000000,24.6,27,24.45,25.8,7812.666670573,0
+ABTS.US,D,20200923,000000,25.2,25.4985,21.15,21.15,12921.8666731276,0
+ABTS.US,D,20200924,000000,19.2,20.6985,18.3,19.5,7603.6000038018,0
+ABTS.US,D,20200925,000000,19.5,22.485,19.275,21,7354.6000036773,0
+ABTS.US,D,20200928,000000,21,21.6,18.15,19.2,11671.6666725025,0
+ABTS.US,D,20200929,000000,19.5,22.5,19.005,20.25,11539.7333391032,0
+ABTS.US,D,20200930,000000,20.7,22.179,19.05,20.25,18090.8666757121,0
+ABTS.US,D,20201001,000000,19.95,21.3,19.665,20.4,6997.6000034988,0
+ABTS.US,D,20201002,000000,19.2,20.25,19.05,19.5,3351.333335009,0
+ABTS.US,D,20201005,000000,22.203,24,17.4,18,101439.6000507198,0
+ABTS.US,D,20201006,000000,18.6,18.75,17.25,18,23001.2000115006,0
+ABTS.US,D,20201007,000000,19.284,20.7,18.45,18.6,42053.4666876934,0
+ABTS.US,D,20201008,000000,19.8,19.8615,18,18.15,23577.0000117885,0
+ABTS.US,D,20201009,000000,18.6,19.05,18,18.3,6403.9333365353,0
+ABTS.US,D,20201012,000000,18.6,18.75,16.8,17.1,16851.9333417593,0
+ABTS.US,D,20201013,000000,17.55,17.55,15.75,16.5,16065.600008032801,0
+ABTS.US,D,20201014,000000,16.5,16.725,13.95,14.43,45026.8000225134,0
+ABTS.US,D,20201015,000000,14.7,16.8,14.4,15.9315,21473.0666774032,0
+ABTS.US,D,20201016,000000,15.9,17.208,15.3,16.35,19998.8000099994,0
+ABTS.US,D,20201019,000000,16.65,23.4,16.65,21.45,364485.333515576,0
+ABTS.US,D,20201020,000000,20.55,21,17.7,18.45,82787.8667080606,0
+ABTS.US,D,20201021,000000,17.55,18,16.8,17.55,24012.3333453395,0
+ABTS.US,D,20201022,000000,17.7,17.721,16.35,17.25,14440.9333405538,0
+ABTS.US,D,20201023,000000,17.25,19.2,17.25,18.75,37708.8666855211,0
+ABTS.US,D,20201026,000000,19.5,19.7985,17.4,18.75,35374.7333510207,0
+ABTS.US,D,20201027,000000,18.6,18.825,17.4,18.3,11606.0666724697,0
+ABTS.US,D,20201028,000000,17.4,17.55,15.75,16.5,21367.6000106838,0
+ABTS.US,D,20201029,000000,16.05,17.85,15.9,17.25,13265.4000066327,0
+ABTS.US,D,20201030,000000,16.95,17.2485,16.05,16.65,10503.4666719184,0
+ABTS.US,D,20201102,000000,16.65,17.7,16.35,16.95,4743.2666690383,0
+ABTS.US,D,20201103,000000,16.95,18.15,16.95,17.925,8398.4666708659,0
+ABTS.US,D,20201104,000000,17.85,22.35,17.4,18.9,183526.1334250964,0
+ABTS.US,D,20201105,000000,18.75,19.8045,18,18.9,34374.8000171874,0
+ABTS.US,D,20201106,000000,18.6,18.75,17.85,18,9267.7333379672,0
+ABTS.US,D,20201109,000000,18.15,18.3,17.25,18.15,9458.7333380627,0
+ABTS.US,D,20201110,000000,16.65,18,16.5,18,10950.2000054751,0
+ABTS.US,D,20201111,000000,17.85,20.85,17.55,18.6,89597.8667114656,0
+ABTS.US,D,20201112,000000,18.6,18.9,17.55,17.853,14274.0666738037,0
+ABTS.US,D,20201113,000000,17.85,18.3,17.55,17.7,5637.266669485301,0
+ABTS.US,D,20201116,000000,17.7,18.15,17.55,17.592,6834.6666700840005,0
+ABTS.US,D,20201117,000000,18,19.35,17.55,18.15,11774.7333392207,0
+ABTS.US,D,20201118,000000,18.3,18.525,17.7,18.0015,7723.4000038617005,0
+ABTS.US,D,20201119,000000,18,19.8,17.85,18.03,31943.0666826382,0
+ABTS.US,D,20201120,000000,18.15,18.3,17.7,18,5770.2000028851,0
+ABTS.US,D,20201123,000000,18.15,18.2745,17.4225,17.7,8722.8666710281,0
+ABTS.US,D,20201124,000000,18,19.2,18,19.2,29851.6000149258,0
+ABTS.US,D,20201125,000000,22.5,24.9,18.6,20.4,218234.000109117,0
+ABTS.US,D,20201127,000000,19.65,20.1,18.45,19.05,18542.2666759378,0
+ABTS.US,D,20201130,000000,19.05,19.2,17.7,19.05,19170.666676252,0
+ABTS.US,D,20201201,000000,19.5,20.7,18,19.65,74405.7333705362,0
+ABTS.US,D,20201202,000000,19.95,21,18,20.7,79232.000039616,0
+ABTS.US,D,20201203,000000,22.35,22.464,19.35,20.85,159780.5334132236,0
+ABTS.US,D,20201204,000000,21,21.3,19.05,19.8,30740.8000153704,0
+ABTS.US,D,20201207,000000,19.8,20.7,19.2,19.8,19105.333342886,0
+ABTS.US,D,20201208,000000,19.5,19.65,18.9,19.05,11262.266672297801,0
+ABTS.US,D,20201209,000000,18.9,20.25,18.6,18.9,11970.066672651701,0
+ABTS.US,D,20201210,000000,18.75,24.3,18.75,22.65,458044.66689568904,0
+ABTS.US,D,20201211,000000,20.607,21.75,19.65,20.4,86702.2000433511,0
+ABTS.US,D,20201214,000000,20.25,20.55,19.35,19.9035,31162.4000155812,0
+ABTS.US,D,20201215,000000,19.95,20.25,19.0695,19.2,25100.3333458835,0
+ABTS.US,D,20201216,000000,19.35,20.214,19.05,19.875,25607.0666794702,0
+ABTS.US,D,20201217,000000,19.65,21,19.392,20.25,29910.8666816221,0
+ABTS.US,D,20201218,000000,19.8,20.85,19.5,20.1,22283.5333444751,0
+ABTS.US,D,20201221,000000,19.5,20.4,19.5,19.95,25998.8000129994,0
+ABTS.US,D,20201222,000000,20.25,21.45,19.8,20.55,44250.666688792,0
+ABTS.US,D,20201223,000000,20.1,20.25,19.65,19.65,18116.9333423918,0
+ABTS.US,D,20201224,000000,19.8,20.85,19.5,20.25,28942.9333478048,0
+ABTS.US,D,20201228,000000,20.25,21.15,20.1,21.15,39169.2666862513,0
+ABTS.US,D,20201229,000000,21.15,22.65,20.55,22.2,74584.86670395911,0
+ABTS.US,D,20201230,000000,21.6,22.95,21.1905,22.05,39060.4000195302,0
+ABTS.US,D,20201231,000000,21,21.45,19.95,20.7,23590.533345128602,0
+ABTS.US,D,20210104,000000,20.4,21,19.5,19.65,21863.1333442649,0
+ABTS.US,D,20210105,000000,19.8,20.7,19.5195,20.55,17815.066675574202,0
+ABTS.US,D,20210106,000000,20.25,21,19.875,20.25,33962.4000169812,0
+ABTS.US,D,20210107,000000,20.85,22.35,20.4,21.6,56309.400028154705,0
+ABTS.US,D,20210108,000000,21.75,22.2,21,21.75,19652.000009826,0
+ABTS.US,D,20210111,000000,21.75,23.85,21.75,22.95,51619.7333591432,0
+ABTS.US,D,20210112,000000,23.1,23.4,21.9,22.5,19410.8000097054,0
+ABTS.US,D,20210113,000000,22.5,24.45,22.2,23.55,34700.8666840171,0
+ABTS.US,D,20210114,000000,23.7,28.35,23.25,25.35,79786.8667065601,0
+ABTS.US,D,20210115,000000,25.65,26.1,22.8,22.8,29980.2000149901,0
+ABTS.US,D,20210119,000000,24.3,25.05,23.4,24.3,23969.5333453181,0
+ABTS.US,D,20210120,000000,24.45,27.75,23.85,26.511,68744.6000343723,0
+ABTS.US,D,20210121,000000,26.7,27,25.05,26.4,37552.2666854428,0
+ABTS.US,D,20210122,000000,25.65,26.4,25.2,25.65,15065.6666741995,0
+ABTS.US,D,20210125,000000,25.95,27,25.2,26.25,27271.266680302302,0
+ABTS.US,D,20210126,000000,26.4,29.4,26.1,28.05,42099.666687716504,0
+ABTS.US,D,20210127,000000,26.7,30,26.4,27.9,32787.4000163937,0
+ABTS.US,D,20210128,000000,28.35,30,27.3,27.75,11963.333339315,0
+ABTS.US,D,20210129,000000,27.45,28.05,26.1015,26.25,15322.7333409947,0
+ABTS.US,D,20210201,000000,26.4,27.6,26.4,26.55,8018.5333373426,0
+ABTS.US,D,20210202,000000,27.3,28.2,26.85,27.45,10446.4000052232,0
+ABTS.US,D,20210203,000000,27.6,28.8,27.45,27.9,12401.6000062008,0
+ABTS.US,D,20210204,000000,27.9,31.5,27.9,30.15,19189.4666762614,0
+ABTS.US,D,20210205,000000,30.75,37.5,30,35.25,72890.3333697785,0
+ABTS.US,D,20210208,000000,37.5,44.7,36.4515,40.05,110657.8667219956,0
+ABTS.US,D,20210209,000000,41.25,41.9985,37.65,38.25,39089.5333528781,0
+ABTS.US,D,20210210,000000,40.2,40.2,33.8415,37.5,25015.7333458412,0
+ABTS.US,D,20210211,000000,37.2,40.2,35.88,37.8,18480.00000924,0
+ABTS.US,D,20210212,000000,38.1,38.1,35.55,35.85,16540.4666749369,0
+ABTS.US,D,20210216,000000,35.85,41.1,35.85,40.35,26907.400013453702,0
+ABTS.US,D,20210217,000000,40.5,45.75,39.75,44.25,40353.33335351,0
+ABTS.US,D,20210218,000000,44.85,46.95,37.65,44.4,51061.4666921974,0
+ABTS.US,D,20210219,000000,44.25,47.064,42.315,45.45,28054.0666806937,0
+ABTS.US,D,20210222,000000,45.75,47.895,43.35,45,18799.0666760662,0
+ABTS.US,D,20210223,000000,36.45,36.45,31.2,36.45,31376.666682355,0
+ABTS.US,D,20210224,000000,36.6,41.85,35.97,38.85,23153.2666782433,0
+ABTS.US,D,20210225,000000,37.65,39.3,34.05,35.1,9630.4666714819,0
+ABTS.US,D,20210226,000000,33.9,35.25,25.95,30.3,43482.0666884077,0
+ABTS.US,D,20210301,000000,30.45,33.75,30,31.95,10232.9333384498,0
+ABTS.US,D,20210302,000000,31.95,34.1865,31.95,32.925,4760.066669046701,0
+ABTS.US,D,20210303,000000,33,33.6,28.5,28.8,21252.266677292802,0
+ABTS.US,D,20210304,000000,28.95,30.9,27,27.3,8471.8666709026,0
+ABTS.US,D,20210305,000000,27.3,32.25,27.3,29.85,26335.0000131675,0
+ABTS.US,D,20210308,000000,30.15,40.5,30.075,37.2,61347.1333640069,0
+ABTS.US,D,20210309,000000,40.5,40.5,33.15,37.05,32636.6000163183,0
+ABTS.US,D,20210310,000000,37.65,39.075,32.1,32.1,22250.4000111252,0
+ABTS.US,D,20210311,000000,33.6,35.85,33.6,35.25,5585.4000027927,0
+ABTS.US,D,20210312,000000,35.25,35.25,33.6,34.05,4507.333335587,0
+ABTS.US,D,20210315,000000,33.75,35.85,33.6,34.95,6640.9333366538,0
+ABTS.US,D,20210316,000000,34.65,36.9,34.5,34.5,11341.7333390042,0
+ABTS.US,D,20210317,000000,34.5,36,33.9,35.85,2162.1333344144,0
+ABTS.US,D,20210318,000000,35.25,70.5,34.659,50.25,3607372.1351370197,0
+ABTS.US,D,20210319,000000,47.76,50.25,43.8,48.3,104962.3333858145,0
+ABTS.US,D,20210322,000000,46.65,57.15,45.9,52.05,226834.9334467508,0
+ABTS.US,D,20210323,000000,52.05,53.4,45.9,47.1,45318.0666893257,0
+ABTS.US,D,20210324,000000,46.8,51.75,43.5,44.55,24594.8666789641,0
+ABTS.US,D,20210325,000000,42.9,47.5425,40.5,45.9,16478.5333415726,0
+ABTS.US,D,20210326,000000,46.35,46.35,40.65,41.4,14347.7333405072,0
+ABTS.US,D,20210329,000000,41.25,48.9,41.25,45,31108.066682220702,0
+ABTS.US,D,20210330,000000,45.267,62.25,43.68,58.2,507295.5335869811,0
+ABTS.US,D,20210331,000000,55.2,69.3,53.85,67.95,134123.5334003951,0
+ABTS.US,D,20210401,000000,67.5,88.05,66.7515,80.85,313582.9334901248,0
+ABTS.US,D,20210405,000000,79.53,110.7,79.53,102,291924.1334792954,0
+ABTS.US,D,20210406,000000,102.6,107.7,70.2015,76.65,367687.2668505103,0
+ABTS.US,D,20210407,000000,74.1,75.5415,66.3,69.45,104958.20005247911,0
+ABTS.US,D,20210408,000000,69.15,73.05,66.771,71.85,40638.8000203194,0
+ABTS.US,D,20210409,000000,73.2,73.8,67.65,67.65,39744.2666865388,0
+ABTS.US,D,20210412,000000,67.65,70.35,60.75,63.6,54561.0666939472,0
+ABTS.US,D,20210413,000000,62.4,67.5,60.15,61.35,36979.6666851565,0
+ABTS.US,D,20210414,000000,60.45,64.35,58.95,61.8,31466.6000157333,0
+ABTS.US,D,20210415,000000,60.75,60.75,55.5,55.95,29815.2000149076,0
+ABTS.US,D,20210416,000000,55.2,60,54.51,57.3,34145.9333504063,0
+ABTS.US,D,20210419,000000,55.8,72.15,55.8,69.75,90648.0667119907,0
+ABTS.US,D,20210420,000000,71.175,81.15,70.8,79.05,168762.000084381,0
+ABTS.US,D,20210421,000000,78.75,90.75,73.95,83.85,114860.0667240967,0
+ABTS.US,D,20210422,000000,86.1,92.19,82.95,84.75,65563.73336611521,0
+ABTS.US,D,20210423,000000,82.2,93,81.3015,92.1,44161.800022080904,0
+ABTS.US,D,20210426,000000,90.15,96.9,87.75,89.25,37172.933351919804,0
+ABTS.US,D,20210427,000000,89.4,90.192,82.5,85.2,47070.333356868505,0
+ABTS.US,D,20210428,000000,84.15,93.6,83.55,93,28417.6000142088,0
+ABTS.US,D,20210429,000000,92.1,94.122,87,90.45,30817.9333487423,0
+ABTS.US,D,20210430,000000,91.35,93.6,88.5,89.1,9648.266671490801,0
+ABTS.US,D,20210503,000000,92.55,95.1,89.1015,92.25,13570.400006785201,0
+ABTS.US,D,20210504,000000,90.15,99.6405,87.15,97.8,37442.1333520544,0
+ABTS.US,D,20210505,000000,96.9,99.5985,92.25,94.35,13432.733340049701,0
+ABTS.US,D,20210506,000000,94.35,96.6,90.3,91.65,7884.4000039422,0
+ABTS.US,D,20210507,000000,91.5,97.35,91.5,95.4,12023.800006011901,0
+ABTS.US,D,20210510,000000,94.5,101.7,90,97.8,24258.8000121294,0
+ABTS.US,D,20210511,000000,96,109.8,96,105,20990.0666771617,0
+ABTS.US,D,20210512,000000,103.8,130.369,103.8,115.5,54232.666693783,0
+ABTS.US,D,20210513,000000,115.2,159.75,115.2,142.8,352455.5335095611,0
+ABTS.US,D,20210514,000000,136.2,172.5,132.3,162.6,294988.5334808276,0
+ABTS.US,D,20210517,000000,151.5,170.55,150.75,167.7,135405.6667343695,0
+ABTS.US,D,20210518,000000,166.05,215.25,166.05,202.95,186803.7334267352,0
+ABTS.US,D,20210519,000000,188.25,208.05,174.3,192,138583.2667359583,0
+ABTS.US,D,20210520,000000,189,239.4,187.5,222.6,288592.6001442963,0
+ABTS.US,D,20210521,000000,235.35,250.5,215.4,219.45,266472.7334665697,0
+ABTS.US,D,20210524,000000,213.45,225,198,206.7,223233.06677828322,0
+ABTS.US,D,20210525,000000,198.6,295.65,195.15,269.4,590356.7336285117,0
+ABTS.US,D,20210526,000000,269.25,279.75,228.3,246.45,113382.4000566912,0
+ABTS.US,D,20210527,000000,302.1,365.4,248.4,253.95,544267.4669388004,0
+ABTS.US,D,20210528,000000,247.447,254.85,158.25,159,544564.9336056159,0
+ABTS.US,D,20210601,000000,156.75,175.2,156.75,167.7,156636.8667449851,0
+ABTS.US,D,20210602,000000,162.3,209.25,138.15,196.5,260974.2001304871,0
+ABTS.US,D,20210603,000000,199.5,244.2,188.638,210.6,216085.0667747092,0
+ABTS.US,D,20210604,000000,206.1,209.85,189.3,197.7,83050.40004152521,0
+ABTS.US,D,20210607,000000,193.68,205.05,193.65,200.55,23707.2666785203,0
+ABTS.US,D,20210608,000000,198.75,220.2,194.25,218.1,42345.200021172604,0
+ABTS.US,D,20210609,000000,218.1,242.548,213.001,234.75,54192.000027096,0
+ABTS.US,D,20210610,000000,238.8,249.9,232.65,233.85,28356.4666808449,0
+ABTS.US,D,20210611,000000,229.5,232.05,217.5,222,23465.533345066102,0
+ABTS.US,D,20210614,000000,218.25,221.85,180,192,61797.6666975655,0
+ABTS.US,D,20210615,000000,196.5,198,185.85,187.5,17209.2666752713,0
+ABTS.US,D,20210616,000000,185.7,193.65,175.35,175.8,44728.4666890309,0
+ABTS.US,D,20210617,000000,176.1,183.15,159,176.85,47262.000023631,0
+ABTS.US,D,20210618,000000,155.391,179.4,148.5,174.3,69143.20003457161,0
+ABTS.US,D,20210621,000000,166.05,298.2,157.501,255.9,1314336.467323835,0
+ABTS.US,D,20210622,000000,229.725,282,220.8,247.05,437388.00021869404,0
+ABTS.US,D,20210623,000000,253.5,340.2,253.5,301.35,1768295.8675508148,0
+ABTS.US,D,20210624,000000,305.4,398.55,255,345.6,2066784.7343667257,0
+ABTS.US,D,20210625,000000,336.15,374.1,301.5,303.15,273598.8668034661,0
+ABTS.US,D,20210628,000000,288.15,321.75,268.2,274.95,161786.20008089312,0
+ABTS.US,D,20210629,000000,288.154,308.7,277.2,281.25,135621.7334011442,0
+ABTS.US,D,20210630,000000,282.45,352.485,270.15,334.35,294054.8001470274,0
+ABTS.US,D,20210701,000000,316.852,371.1,315.15,333.45,294157.4668137454,0
+ABTS.US,D,20210702,000000,320.25,360,309.496,345.75,172943.5334198051,0
+ABTS.US,D,20210706,000000,346.65,396.45,330.45,354.75,324127.0001620635,0
+ABTS.US,D,20210707,000000,358.65,358.65,324.3,343.8,143383.6000716918,0
+ABTS.US,D,20210708,000000,325.141,429.45,316.95,412.5,292917.333479792,0
+ABTS.US,D,20210709,000000,405,460.8,391.5,425.25,515822.8669245781,0
+ABTS.US,D,20210712,000000,428.55,470.7,375,437.85,289861.2001449306,0
+ABTS.US,D,20210713,000000,417,469.5,417,439.05,226938.1334468024,0
+ABTS.US,D,20210714,000000,435,435,357.75,360,149792.3334082295,0
+ABTS.US,D,20210715,000000,347.55,445.5,327.75,415.5,401626.4668674799,0
+ABTS.US,D,20210716,000000,392.25,437.25,384.9,394.65,227270.8001136354,0
+ABTS.US,D,20210719,000000,381.45,419.4,361.2,385.65,259969.9334633183,0
+ABTS.US,D,20210720,000000,382.53,414,372.195,408,153927.06674363022,0
+ABTS.US,D,20210721,000000,412.2,430.5,387.9,411.6,194651.5334306591,0
+ABTS.US,D,20210722,000000,405.75,425.85,392.25,419.55,178687.5334226771,0
+ABTS.US,D,20210723,000000,404.4,405,207.75,264.15,517578.9335921228,0
+ABTS.US,D,20210726,000000,282,305.248,203.1,255,632492.7336495797,0
+ABTS.US,D,20210727,000000,251.85,291,186,228.6,1648863.8674910986,0
+ABTS.US,D,20210728,000000,234.9,256.5,226.333,250.05,198742.66676603802,0
+ABTS.US,D,20210729,000000,254.025,270,234.6,255,471443.86690238863,0
+ABTS.US,D,20210730,000000,246.3,280.35,230.55,267.6,323165.4001615827,0
+ABTS.US,D,20210802,000000,269.85,302.998,265.641,299.7,304637.7334856522,0
+ABTS.US,D,20210803,000000,292.5,296.902,222.75,225.6,272712.5334696896,0
+ABTS.US,D,20210804,000000,216.45,217.875,142.8,145.2,351605.7335091362,0
+ABTS.US,D,20210805,000000,147.9,161.25,124.95,131.1,460048.0668966907,0
+ABTS.US,D,20210806,000000,132.9,142.35,120.751,132.75,415140.7335409037,0
+ABTS.US,D,20210809,000000,130.2,131.7,102.6,105.15,243968.20012198412,0
+ABTS.US,D,20210810,000000,105.75,123.75,97.65,119.4,207308.9334369878,0
+ABTS.US,D,20210811,000000,117.798,146.25,105.78,132.3,712997.333689832,0
+ABTS.US,D,20210812,000000,127.8,128.85,113.25,115.2,190839.0000954195,0
+ABTS.US,D,20210813,000000,115.5,116.25,99.15,100.8,121728.8000608644,0
+ABTS.US,D,20210816,000000,99.6,117.6,94.65,109.95,175590.1334211284,0
+ABTS.US,D,20210817,000000,105.9,121.8,105,112.35,97624.3333821455,0
+ABTS.US,D,20210818,000000,112.05,114.148,106.05,106.05,54121.8666937276,0
+ABTS.US,D,20210819,000000,105.45,108.169,94.95,97.65,91963.6667126485,0
+ABTS.US,D,20210820,000000,94.5,110.1,94.5,105.3,78193.9333724303,0
+ABTS.US,D,20210823,000000,105,108.6,94.5,95.4,75765.9333712163,0
+ABTS.US,D,20210824,000000,98.25,106.35,97.65,105.45,67190.9333669288,0
+ABTS.US,D,20210825,000000,104.7,127.8,104.7,119.25,240372.4001201862,0
+ABTS.US,D,20210826,000000,117.63,122.85,113.55,114,47902.933357284805,0
+ABTS.US,D,20210827,000000,112.65,125.908,112.65,117.75,72463.6000362318,0
+ABTS.US,D,20210830,000000,118.5,120.027,110.55,110.55,52639.0000263195,0
+ABTS.US,D,20210831,000000,112.35,121.8,109.2,114,56374.333361520505,0
+ABTS.US,D,20210901,000000,114,121.198,111.292,112.35,40136.000020068,0
+ABTS.US,D,20210902,000000,112.5,119.7,112.5,114.75,32706.5333496866,0
+ABTS.US,D,20210903,000000,115.05,116.7,105.684,105.75,33573.133350119904,0
+ABTS.US,D,20210907,000000,108.75,114.75,108.75,111.75,36203.5333514351,0
+ABTS.US,D,20210908,000000,109.05,112.8,107.551,108.9,32933.266683133304,0
+ABTS.US,D,20210909,000000,108.75,125.1,106.65,121.65,93703.6667135185,0
+ABTS.US,D,20210910,000000,123,128.7,109.65,110.4,66417.9333665423,0
+ABTS.US,D,20210913,000000,110.4,116.1,107.701,110.25,21851.4666775924,0
+ABTS.US,D,20210914,000000,108.9,114.45,106.5,107.1,41782.7333542247,0
+ABTS.US,D,20210915,000000,108.3,109.048,97.8,102.75,26101.4000130507,0
+ABTS.US,D,20210916,000000,103.05,103.65,98.571,101.4,21869.8000109349,0
+ABTS.US,D,20210917,000000,98.7,109.95,98.7,109.95,29401.5333480341,0
+ABTS.US,D,20210920,000000,103.2,112.5,102,103.65,67647.7333671572,0
+ABTS.US,D,20210921,000000,103.5,108,101.25,102.45,24344.9333455058,0
+ABTS.US,D,20210922,000000,103.95,110.7,103.575,108.45,16376.066674854701,0
+ABTS.US,D,20210923,000000,107.1,108.75,103.35,104.4,18010.8666756721,0
+ABTS.US,D,20210924,000000,103.2,106.2,102.15,103.05,12698.8000063494,0
+ABTS.US,D,20210927,000000,106.2,116.1,105.15,115.35,50570.0666919517,0
+ABTS.US,D,20210928,000000,110.85,113.85,106.2,107.85,30315.333348491,0
+ABTS.US,D,20210929,000000,108,127.95,106.95,108.45,92468.0667129007,0
+ABTS.US,D,20210930,000000,111,119.7,110.97,118.65,32454.1333495604,0
+ABTS.US,D,20211001,000000,117.9,117.9,109.2,115.95,16553.6000082768,0
+ABTS.US,D,20211004,000000,115.5,115.5,107.55,108,17167.4666752504,0
+ABTS.US,D,20211005,000000,108.6,112.5,106.35,106.65,11491.8666724126,0
+ABTS.US,D,20211006,000000,103.2,111.45,103.2,108.9,18076.8666757051,0
+ABTS.US,D,20211007,000000,110.25,112.8,105.9,106.95,32890.666683112,0
+ABTS.US,D,20211008,000000,108.6,110.4,105.3,105.3,9864.5333382656,0
+ABTS.US,D,20211011,000000,105.45,112.2,105.3,111.45,12652.8000063264,0
+ABTS.US,D,20211012,000000,109.35,113.7,109.35,110.25,9288.8666713111,0
+ABTS.US,D,20211013,000000,111.75,114,110.25,111,14147.0000070735,0
+ABTS.US,D,20211014,000000,111.3,111.3,107.55,109.2,8423.2666708783,0
+ABTS.US,D,20211015,000000,109.65,109.95,97.5,99.3,40551.8000202759,0
+ABTS.US,D,20211018,000000,102.15,105.75,98.1,99.75,31704.9333491858,0
+ABTS.US,D,20211019,000000,100.5,104.7,98.55,100.35,15523.333341095,0
+ABTS.US,D,20211020,000000,100.5,103.348,97.5,99.3,23098.8666782161,0
+ABTS.US,D,20211021,000000,98.7,99.45,94.9515,96.6,12268.4000061342,0
+ABTS.US,D,20211022,000000,94.8,94.8,89.25,89.7,15521.4000077607,0
+ABTS.US,D,20211025,000000,90.45,93.15,88.95,92.1,11572.4666724529,0
+ABTS.US,D,20211026,000000,91.35,91.5,87.15,90,8667.6000043338,0
+ABTS.US,D,20211027,000000,89.85,90,83.1,83.85,13239.7333399532,0
+ABTS.US,D,20211028,000000,84.15,88.05,79.65,85.05,20142.0666767377,0
+ABTS.US,D,20211029,000000,85.65,94.2,83.6205,90.75,13089.333339878,0
+ABTS.US,D,20211101,000000,91.2,94.05,89.25,92.55,9812.8666715731,0
+ABTS.US,D,20211102,000000,92.1,95.1,87.3,93.45,20028.7333433477,0
+ABTS.US,D,20211103,000000,92.55,94.35,88.5,92.4,7406.8000037034,0
+ABTS.US,D,20211104,000000,92.25,94.65,91.35,91.5,5643.0666694882,0
+ABTS.US,D,20211105,000000,93.9,98.25,93,94.2,11933.5333393001,0
+ABTS.US,D,20211108,000000,95.1,96,88.8,90.45,6942.5333368046,0
+ABTS.US,D,20211109,000000,90.45,91.4985,86.4,89.7,6422.1333365444,0
+ABTS.US,D,20211110,000000,88.65,90.15,84.75,85.65,3878.9333352728,0
+ABTS.US,D,20211111,000000,87.45,87.45,85.2,85.2,2533.6666679335,0
+ABTS.US,D,20211112,000000,85.5,86.4,84,84.15,2907.3333347870002,0
+ABTS.US,D,20211115,000000,85.65,88.35,85.2,86.4,4975.5333358211,0
+ABTS.US,D,20211116,000000,85.8,85.8,82.5,84.6,6121.7333363942,0
+ABTS.US,D,20211117,000000,84,84,79.65,81.15,5642.0666694877,0
+ABTS.US,D,20211118,000000,80.7,80.7,74.748,75.6,8284.8666708091,0
+ABTS.US,D,20211119,000000,75.6,80.55,75.6,77.7,6286.1333364764005,0
+ABTS.US,D,20211122,000000,77.55,77.55,73.65,75.15,10390.4000051952,0
+ABTS.US,D,20211123,000000,74.25,76.725,67.5,69.15,9058.4000045292,0
+ABTS.US,D,20211124,000000,68.4,75,68.4,73.2,4109.7333353882,0
+ABTS.US,D,20211126,000000,71.25,73.9485,68.1,69.75,3070.9333348688,0
+ABTS.US,D,20211129,000000,68.1,68.7,62.7,66.9,6031.5333363491,0
+ABTS.US,D,20211130,000000,65.85,68.55,65.4,66.6,3621.4000018107,0
+ABTS.US,D,20211201,000000,68.85,68.85,58.2,58.2,8676.4000043382,0
+ABTS.US,D,20211202,000000,57.6,63.3,57.6,58.65,9596.8000047984,0
+ABTS.US,D,20211203,000000,58.65,62.25,58.65,59.4,16781.4000083907,0
+ABTS.US,D,20211206,000000,59.7,63.75,58.35,59.85,12659.2000063296,0
+ABTS.US,D,20211207,000000,63.9,67.5,63.9,65.7,5036.2000025181005,0
+ABTS.US,D,20211208,000000,65.7,69.6,65.7,68.25,6124.4666697289,0
+ABTS.US,D,20211209,000000,69.6,71.1,68.55,69.45,7834.866670584101,0
+ABTS.US,D,20211210,000000,70.65,71.7,63.0015,68.85,35723.333351195004,0
+ABTS.US,D,20211213,000000,67.35,67.95,62.25,63.3,14935.4666741344,0
+ABTS.US,D,20211214,000000,62.4,65.85,59.25,61.65,25004.666679169,0
+ABTS.US,D,20211215,000000,60.9,72,60.6015,68.55,40080.1333533734,0
+ABTS.US,D,20211216,000000,69.3,70.5,61.65,63.15,24762.3333457145,0
+ABTS.US,D,20211217,000000,68.4,69,58.65,61.35,61591.5333641291,0
+ABTS.US,D,20211220,000000,59.1,64.5,58.6515,61.35,21429.2666773813,0
+ABTS.US,D,20211221,000000,61.65,61.95,57.75,60.75,11358.866672346101,0
+ABTS.US,D,20211222,000000,61.2,62.013,59.7,60.9,2481.333334574,0
+ABTS.US,D,20211223,000000,60.9,61.2,50.85,54.45,38700.066686016704,0
+ABTS.US,D,20211227,000000,56.55,61.95,53.25,60.3,31697.8000158489,0
+ABTS.US,D,20211228,000000,59.1,59.1,49.8,51.9,24250.266678791802,0
+ABTS.US,D,20211229,000000,56.55,57.6,48.75,52.8,37061.6666851975,0
+ABTS.US,D,20211230,000000,52.05,55.95,49.5,52.2,18248.8000091244,0
+ABTS.US,D,20211231,000000,52.8,54.75,41.1,42.9,46399.0000231995,0
+ABTS.US,D,20220103,000000,44.7,55.05,43.95,52.65,25302.6000126513,0
+ABTS.US,D,20220104,000000,51,52.35,48.9,50.1,15185.266674259301,0
+ABTS.US,D,20220105,000000,49.2,49.5,43.5,44.55,8418.666670876,0
+ABTS.US,D,20220106,000000,44.316,45,42.45,43.5,9556.9333381118,0
+ABTS.US,D,20220107,000000,43.95,48.6,41.4105,43.8,48881.2666911073,0
+ABTS.US,D,20220110,000000,42,43.65,41.25,43.2,12656.0666729947,0
+ABTS.US,D,20220111,000000,43.35,50.55,42.3,47.25,25016.7333458417,0
+ABTS.US,D,20220112,000000,47.55,48.3,44.4,44.55,10535.9333386013,0
+ABTS.US,D,20220113,000000,43.2,45,40.8,41.4,16895.666675114502,0
+ABTS.US,D,20220114,000000,40.2,42,39.3,40.95,7169.5333369181,0
+ABTS.US,D,20220118,000000,39.9,40.5,36.9,38.1,8325.7333374962,0
+ABTS.US,D,20220119,000000,37.65,40.8,37.05,38.4,9669.9333381683,0
+ABTS.US,D,20220120,000000,38.7,40.5,37.5,37.5,3208.4666682709003,0
+ABTS.US,D,20220121,000000,39.3,39.3,29.85,31.95,13256.8666732951,0
+ABTS.US,D,20220124,000000,29.4,31.2,27.453,29.85,11706.4000058532,0
+ABTS.US,D,20220125,000000,28.95,32.85,28.95,30.45,10319.6666718265,0
+ABTS.US,D,20220126,000000,31.05,35.1,30.6,33.15,9812.0666715727,0
+ABTS.US,D,20220127,000000,35.1,35.1,28.65,29.1,5378.6000026893,0
+ABTS.US,D,20220128,000000,30,30.8265,28.3515,29.55,7510.6000037553,0
+ABTS.US,D,20220131,000000,29.85,32.4,28.7805,31.35,2908.9333347878,0
+ABTS.US,D,20220201,000000,32.7,32.7,28.65,30.15,9373.2666713533,0
+ABTS.US,D,20220202,000000,31.5,34.05,29.55,32.7,9700.666671517,0
+ABTS.US,D,20220203,000000,31.05,32.8485,29.7,30.3,3572.4666684529,0
+ABTS.US,D,20220204,000000,29.25,30.525,27.3,28.2,8899.000004449501,0
+ABTS.US,D,20220207,000000,28.2,30.75,27.465,30.3,6074.666669704,0
+ABTS.US,D,20220208,000000,30.75,30.75,29.25,29.4,1360.2666673468,0
+ABTS.US,D,20220209,000000,29.85,30.75,28.05,28.2,7663.1333371649,0
+ABTS.US,D,20220210,000000,29.85,29.85,28.2465,28.65,2795.8666680646,0
+ABTS.US,D,20220211,000000,28.2,29.448,26.85,27.3,6262.2666697978,0
+ABTS.US,D,20220214,000000,26.85,27.3,25.5,25.8,3988.3333353275,0
+ABTS.US,D,20220215,000000,27.45,27.75,26.1,26.7,3831.2000019156003,0
+ABTS.US,D,20220216,000000,26.25,27.75,26.1,27,2821.6000014108,0
+ABTS.US,D,20220217,000000,26.25,27.15,25.8,26.4,4822.5333357446,0
+ABTS.US,D,20220218,000000,25.8,26.25,23.7,24.45,5365.4666693494,0
+ABTS.US,D,20220222,000000,24,24.75,23.4,23.7,2817.5333347421,0
+ABTS.US,D,20220223,000000,25.35,25.35,21.75,21.9,4426.8000022134,0
+ABTS.US,D,20220224,000000,19.5,22.05,19.5,21.45,8855.8666710946,0
+ABTS.US,D,20220225,000000,22.2,23.25,21.528,22.8,2342.3333345045003,0
+ABTS.US,D,20220228,000000,23.25,24.45,22.164,24.45,5252.4666692929,0
+ABTS.US,D,20220301,000000,24.9,24.9,23.25,24,4963.6666691485,0
+ABTS.US,D,20220302,000000,24.45,25.65,23.7,24.75,2171.2666677523002,0
+ABTS.US,D,20220303,000000,24.75,25.8,23.25,24.6,7011.6666701725,0
+ABTS.US,D,20220304,000000,24.6,24.9,23.85,24.15,1927.6666676305001,0
+ABTS.US,D,20220307,000000,23.85,24.6,23.7,23.85,5071.2666692023,0
+ABTS.US,D,20220308,000000,22.95,22.95,20.4,21.9,10527.2666719303,0
+ABTS.US,D,20220309,000000,21.9,22.95,20.85,22.5,3415.5333350411,0
+ABTS.US,D,20220310,000000,22.5,23.3685,22.05,22.8,2548.6000012743,0
+ABTS.US,D,20220311,000000,22.8,23.1,22.05,22.296,2167.0000010835,0
+ABTS.US,D,20220314,000000,21.9,21.9,18.3,18.45,15393.2000076966,0
+ABTS.US,D,20220315,000000,18,18.6,17.25,17.7,6496.2000032481,0
+ABTS.US,D,20220316,000000,19.35,21.3,18,20.7,9794.6000048973,0
+ABTS.US,D,20220317,000000,21.3,21.6,20.5515,21.15,2596.1333346314,0
+ABTS.US,D,20220318,000000,22.05,23.3985,21.75,22.35,6981.4000034907,0
+ABTS.US,D,20220321,000000,22.8,26.1675,22.5015,25.65,10196.7333384317,0
+ABTS.US,D,20220322,000000,25.8,26.7,24.75,25.95,5766.7333362167,0
+ABTS.US,D,20220323,000000,26.7,26.7,25.2,25.8,3654.2000018271,0
+ABTS.US,D,20220324,000000,25.8,26.85,25.05,25.5,4255.0000021275,0
+ABTS.US,D,20220325,000000,25.5,26.7,24.9,25.05,1993.6666676635,0
+ABTS.US,D,20220328,000000,25.2,25.5,23.55,24.9,3135.333334901,0
+ABTS.US,D,20220329,000000,25.05,25.2,24.15,24.3,3110.8000015554003,0
+ABTS.US,D,20220330,000000,23.25,25.3485,23.25,24.9,2141.333334404,0
+ABTS.US,D,20220331,000000,25.3635,25.5,23.7,24,1301.6000006508,0
+ABTS.US,D,20220401,000000,23.55,24.75,22.5,23.4,5538.1333361024,0
+ABTS.US,D,20220404,000000,24.3,25.8,24.2175,24.6,2726.5333346966,0
+ABTS.US,D,20220405,000000,25.527,25.527,23.3295,24.9,2737.4000013687,0
+ABTS.US,D,20220406,000000,24.15,44.4,23.85,34.8,531141.1335989039,0
+ABTS.US,D,20220407,000000,31.05,33.75,28.5,29.55,73803.86670356861,0
+ABTS.US,D,20220408,000000,28.65,36.75,28.2,29.85,111466.9333890668,0
+ABTS.US,D,20220411,000000,28.5,30.825,26.4,27.15,20311.7333434892,0
+ABTS.US,D,20220412,000000,29.25,29.25,25.5015,25.8,11041.8666721876,0
+ABTS.US,D,20220413,000000,26.25,26.25,22.8,24.45,12041.4000060207,0
+ABTS.US,D,20220414,000000,25.8,25.8,22.8,23.25,8245.5333374561,0
+ABTS.US,D,20220418,000000,22.95,23.85,22.8,23.55,4823.1333357449,0
+ABTS.US,D,20220419,000000,24,24.3,23.25,24.15,3335.6666683345,0
+ABTS.US,D,20220420,000000,24.3,24.6,22.95,23.25,6296.1333364814,0
+ABTS.US,D,20220421,000000,23.7,23.7,21.15,21.3,7724.8666705291,0
+ABTS.US,D,20220422,000000,22.5,22.6485,18.9,21.3,10709.333338688,0
+ABTS.US,D,20220425,000000,19.5,20.7,19.5,20.55,1906.66666762,0
+ABTS.US,D,20220426,000000,20.85,20.85,18.93,19.2,4963.0666691482,0
+ABTS.US,D,20220427,000000,19.6425,21.4485,19.2,20.55,8465.2666708993,0
+ABTS.US,D,20220428,000000,20.1,20.85,19.8,20.85,2176.2000010881,0
+ABTS.US,D,20220429,000000,21.75,21.75,21,21.15,2294.1333344804,0
+ABTS.US,D,20220502,000000,21.9,22.2,20.25,20.55,2236.4000011182,0
+ABTS.US,D,20220503,000000,20.25,21.45,20.25,21,2141.0666677372,0
+ABTS.US,D,20220504,000000,20.211,21.45,20.211,21.15,1861.8000009309,0
+ABTS.US,D,20220505,000000,21.15,21.6,19.5,19.8,5428.7333360477005,0
+ABTS.US,D,20220506,000000,19.8,20.8485,18.9,18.9,6300.533336483601,0
+ABTS.US,D,20220509,000000,18.6,19.08,18,18,6057.8000030289,0
+ABTS.US,D,20220510,000000,19.7985,19.7985,18.3,19.2,3835.1333352509,0
+ABTS.US,D,20220511,000000,19.5,19.5,18.15,18.6,690.000000345,0
+ABTS.US,D,20220512,000000,18,18.075,16.65,17.25,8306.3333374865,0
+ABTS.US,D,20220513,000000,17.25,18.519,15.9,18.45,1218.5333339426,0
+ABTS.US,D,20220516,000000,17.7,18.15,16.9905,18,1924.4000009622,0
+ABTS.US,D,20220517,000000,17.7,18.975,17.7,18.75,2333.0000011665,0
+ABTS.US,D,20220518,000000,18.15,19.9485,17.7,18.15,2347.9333345073,0
+ABTS.US,D,20220519,000000,18,19.35,17.904,18.3,2208.3333344375,0
+ABTS.US,D,20220520,000000,18.975,18.975,16.65,17.85,3007.7333348372,0
+ABTS.US,D,20220523,000000,19.8,19.8,17.4825,17.85,1857.1333342619,0
+ABTS.US,D,20220524,000000,17.4,18,16.5,17.25,1523.4666674284001,0
+ABTS.US,D,20220525,000000,17.1,17.1,16.5,16.65,797.4666670654,0
+ABTS.US,D,20220526,000000,16.65,17.6925,16.5,16.5,2032.3333343495,0
+ABTS.US,D,20220527,000000,17.4,17.4,16.2,17.1,957.0000004785,0
+ABTS.US,D,20220531,000000,18.6,19.9485,17.25,17.7,5289.4666693114,0
+ABTS.US,D,20220601,000000,19.05,19.05,17.4,17.4,1266.0000006330001,0
+ABTS.US,D,20220602,000000,17.4,18.3,17.4,18.15,4120.8000020604,0
+ABTS.US,D,20220603,000000,18.45,18.6,17.55,18.6,1587.8666674606,0
+ABTS.US,D,20220606,000000,19.2,19.95,18.15,18.6,2397.1333345319,0
+ABTS.US,D,20220607,000000,18.3,18.3,17.7,17.7,1531.0000007655,0
+ABTS.US,D,20220608,000000,17.55,19.05,17.55,19.05,2016.9333343418,0
+ABTS.US,D,20220609,000000,18.75,20.7,18,19.8,2604.7333346357,0
+ABTS.US,D,20220610,000000,19.8,20.1,17.7,18,2791.6000013958,0
+ABTS.US,D,20220613,000000,19.2,19.2,16.6515,17.0985,1912.666667623,0
+ABTS.US,D,20220614,000000,17.25,17.307,11.745,14.745,25361.6666793475,0
+ABTS.US,D,20220615,000000,15,15,11.7,14.2485,6321.1333364939,0
+ABTS.US,D,20220616,000000,13.821,14.433,13.5,14.433,2306.0666678197,0
+ABTS.US,D,20220617,000000,15,15,14.2425,14.9925,2390.5333345286,0
+ABTS.US,D,20220621,000000,14.85,16.05,14.85,15.9,1758.3333342125,0
+ABTS.US,D,20220622,000000,14.9985,16.35,14.325,16.1775,907.6666671205,0
+ABTS.US,D,20220623,000000,15.6,15.75,15,15.75,1362.1333340144001,0
+ABTS.US,D,20220624,000000,16.8,16.8,15.0015,16.5,1547.0000007735,0
+ABTS.US,D,20220627,000000,17.25,17.25,15.288,16.5,2005.4000010027,0
+ABTS.US,D,20220628,000000,15.3,16.5,15.3,16.2,433.4666668834,0
+ABTS.US,D,20220629,000000,15.6,15.6,14.25,14.4,1553.2000007766,0
+ABTS.US,D,20220630,000000,14.0415,15.384,13.5,15,2034.8000010174,0
+ABTS.US,D,20220701,000000,15.714,15.714,14.2515,15,835.0666670842,0
+ABTS.US,D,20220705,000000,15,15,14.25,14.475,1068.0666672007,0
+ABTS.US,D,20220706,000000,14.475,15,14.25,14.325,537.0666669352,0
+ABTS.US,D,20220707,000000,14.307,14.85,13.8015,14.514,2977.1333348219,0
+ABTS.US,D,20220708,000000,15,15.3,13.8795,15.2985,1462.8000007314001,0
+ABTS.US,D,20220711,000000,15,15.45,14.7,15.15,1179.7333339232,0
+ABTS.US,D,20220712,000000,15.2535,15.9,15,15.3,2289.8666678116,0
+ABTS.US,D,20220713,000000,15.9,16.35,15.3,15.45,1125.1333338959,0
+ABTS.US,D,20220714,000000,15.4515,16.35,15.45,15.45,336.73333350170003,0
+ABTS.US,D,20220715,000000,16.5,16.5,15,15.45,3978.666668656,0
+ABTS.US,D,20220718,000000,15.3,19.8,15.3,18,5285.266669309301,0
+ABTS.US,D,20220719,000000,19.65,19.8015,17.3505,19.251,5339.8666693366,0
+ABTS.US,D,20220720,000000,18.9,20.7,18,18.45,1878.8666676061,0
+ABTS.US,D,20220721,000000,19.5,19.5,18.15,18.45,834.5333337506,0
+ABTS.US,D,20220722,000000,18.15,19.185,17.25,17.25,1350.6000006753,0
+ABTS.US,D,20220725,000000,16.8,17.7,15.15,15.3,2634.6000013173,0
+ABTS.US,D,20220726,000000,14.55,19.4985,14.55,16.65,3617.2666684753003,0
+ABTS.US,D,20220727,000000,16.2,17.85,15.3,16.35,6134.7333364007,0
+ABTS.US,D,20220728,000000,16.05,17.55,15.4515,15.9,2377.0000011885,0
+ABTS.US,D,20220729,000000,16.5,16.8,15.75,15.75,1529.0666674312001,0
+ABTS.US,D,20220801,000000,15.75,16.518,15,15,1205.2666672693001,0
+ABTS.US,D,20220802,000000,16.119,21.75,16.119,20.6985,43020.4666881769,0
+ABTS.US,D,20220803,000000,20.7,20.7,17.85,18,10822.5333387446,0
+ABTS.US,D,20220804,000000,19.05,20.25,18.45,19.05,4923.4666691284,0
+ABTS.US,D,20220805,000000,19.05,20.0985,18.0795,19.35,5099.7333358832,0
+ABTS.US,D,20220808,000000,19.35,19.65,18.15,18.975,1738.2666675358,0
+ABTS.US,D,20220809,000000,18.9,18.9,17.7,18.6,5249.6666692915005,0
+ABTS.US,D,20220810,000000,19.2,19.95,18.3015,19.65,1558.5333341126,0
+ABTS.US,D,20220811,000000,19.2,21,19.2,20.85,2780.8000013904,0
+ABTS.US,D,20220812,000000,21,21.3,20.28,20.85,2457.5333345621,0
+ABTS.US,D,20220815,000000,21.021,22.5,21,22.05,27375.333347021002,0
+ABTS.US,D,20220816,000000,22.05,24.15,19.8,23.7,11705.733339186201,0
+ABTS.US,D,20220817,000000,23.4,32.4,23.4,27,23029.4000115147,0
+ABTS.US,D,20220818,000000,26.1,26.85,23.25,24.15,6400.4000032002,0
+ABTS.US,D,20220819,000000,23.55,23.55,21.15,22.2,1532.2000007661,0
+ABTS.US,D,20220822,000000,25.5,25.5,21,21.3,2604.4000013022,0
+ABTS.US,D,20220823,000000,20.85,22.05,20.55,21.45,4608.4666689709,0
+ABTS.US,D,20220824,000000,21.6015,21.6015,20.4,20.85,8110.2666707218,0
+ABTS.US,D,20220825,000000,20.25,22.2,19.95,21.75,14908.733340787701,0
+ABTS.US,D,20220826,000000,22.95,22.95,20.4,20.85,2299.3333344830003,0
+ABTS.US,D,20220829,000000,20.85,21.75,19.95,20.4,1786.6000008933001,0
+ABTS.US,D,20220830,000000,20.25,20.7,19.35,19.95,5488.5333360776,0
+ABTS.US,D,20220831,000000,19.95,20.4,19.2,19.35,977.2000004886,0
+ABTS.US,D,20220901,000000,20.25,20.25,18.3,18.3,1452.6666673930001,0
+ABTS.US,D,20220902,000000,17.85,19.6485,17.2515,18.75,2079.0666677062,0
+ABTS.US,D,20220906,000000,17.55,17.7,15.075,15.6,11481.6666724075,0
+ABTS.US,D,20220907,000000,15.45,16.5855,15.45,15.6,5488.600002744301,0
+ABTS.US,D,20220908,000000,15.6015,15.9,15.6015,15.9,132.9333333998,0
+ABTS.US,D,20220909,000000,17.25,17.25,16.5135,16.6515,1203.1333339349,0
+ABTS.US,D,20220912,000000,16.65,18.675,16.5,16.5,1790.6000008953001,0
+ABTS.US,D,20220913,000000,15.75,17.85,15.75,16.65,5224.8000026124,0
+ABTS.US,D,20220914,000000,17.2485,17.4,16.5,16.5,3172.8000015864,0
+ABTS.US,D,20220915,000000,16.95,16.95,16.8,16.8,1095.333333881,0
+ABTS.US,D,20220916,000000,16.8,16.8,15.9,16.35,1408.000000704,0
+ABTS.US,D,20220919,000000,16.35,16.35,15.9,16.2,1659.4000008297,0
+ABTS.US,D,20220920,000000,16.6425,16.65,15.9,16.2,598.6000002993001,0
+ABTS.US,D,20220921,000000,16.2,16.95,16.2,16.5,1269.4000006347,0
+ABTS.US,D,20220922,000000,16.95,16.95,15.9,16.2,1413.9333340403,0
+ABTS.US,D,20220923,000000,15.45,16.05,15,15.4605,3785.6000018928003,0
+ABTS.US,D,20220926,000000,15.3,15.9,15.3,15.6015,475.2000002376,0
+ABTS.US,D,20220927,000000,15.735,16.35,15.735,16.35,1017.8000005089,0
+ABTS.US,D,20220928,000000,15.45,15.9,15.3,15.75,733.0666670332,0
+ABTS.US,D,20220929,000000,15.6,15.6,15,15,2715.8666680246,0
+ABTS.US,D,20220930,000000,14.7,17.25,13.5,14.175,19296.4666763149,0
+ABTS.US,D,20221003,000000,14.4,14.4,13.05,13.2,1104.666667219,0
+ABTS.US,D,20221004,000000,13.167,14.7,13.167,13.35,3670.000001835,0
+ABTS.US,D,20221005,000000,14.1,14.1,12.9,13.05,2771.9333347193,0
+ABTS.US,D,20221006,000000,13.5,14.85,12.9,13.2,5147.8000025739,0
+ABTS.US,D,20221007,000000,13.5,13.65,13.05,13.5,6980.4000034902,0
+ABTS.US,D,20221010,000000,13.5,13.635,12.1515,13.239,5315.5333359911,0
+ABTS.US,D,20221011,000000,12.8415,13.635,12.15,12.8985,11151.8666722426,0
+ABTS.US,D,20221012,000000,12.75,13.185,12,12.3015,13536.8666734351,0
+ABTS.US,D,20221013,000000,12.0015,13.92,11.7,13.191,10126.8666717301,0
+ABTS.US,D,20221014,000000,12.6,12.75,11.718,12.75,4285.066668809201,0
+ABTS.US,D,20221017,000000,12.7485,13.3485,12.7485,13.2,1806.0666675697,0
+ABTS.US,D,20221018,000000,13.275,14.247,13.2,13.3875,3002.4000015012,0
+ABTS.US,D,20221019,000000,13.2,15.75,12.9,15.3,8744.0666710387,0
+ABTS.US,D,20221020,000000,15,15.2955,13.65,14.67,1957.333334312,0
+ABTS.US,D,20221021,000000,14.7855,15.3,13.35,15,2263.6666677985,0
+ABTS.US,D,20221024,000000,13.6545,14.16,13.65,13.806,1067.1333338669,0
+ABTS.US,D,20221025,000000,14.637,15.6,13.6485,15.15,821.7333337442,0
+ABTS.US,D,20221026,000000,13.962,14.9985,13.962,14.4195,319.4000001597,0
+ABTS.US,D,20221027,000000,15.45,15.45,14.25,14.2515,889.6666671115,0
+ABTS.US,D,20221028,000000,14.25,14.82,13.6515,14.688,1318.0666673257,0
+ABTS.US,D,20221031,000000,14.7315,14.7315,13.95,14.34,1261.6666672975,0
+ABTS.US,D,20221101,000000,14.001,14.7,13.5,14.6925,1923.5333342951,0
+ABTS.US,D,20221102,000000,14.052,14.052,13.7121,14.0445,280.5333334736,0
+ABTS.US,D,20221103,000000,13.5015,13.95,13.5015,13.95,659.4666669964,0
+ABTS.US,D,20221104,000000,13.65,15.45,13.65,15,3590.8000017954,0
+ABTS.US,D,20221107,000000,14.325,14.85,13.65,14.25,3280.0666683067,0
+ABTS.US,D,20221108,000000,14.025,14.25,13.95,13.989,498.86666691610003,0
+ABTS.US,D,20221109,000000,13.8,14.4,13.0995,13.1835,1709.6000008548,0
+ABTS.US,D,20221110,000000,13.203,13.785,13.2015,13.275,1127.1333338969,0
+ABTS.US,D,20221111,000000,13.8135,13.8135,13.35,13.35,2073.5333343701,0
+ABTS.US,D,20221114,000000,14.5275,14.5275,13.05,13.857,912.3333337895,0
+ABTS.US,D,20221115,000000,13.8615,14.025,13.3515,13.65,346.66666684,0
+ABTS.US,D,20221116,000000,13.5,13.5,13.05,13.5,834.1333337504,0
+ABTS.US,D,20221117,000000,13.5,14.55,13.2,13.8735,531.0000002655,0
+ABTS.US,D,20221118,000000,14.55,14.55,13.8,14.4,1520.7333340937,0
+ABTS.US,D,20221121,000000,14.25,14.25,12.75,12.984,4723.2000023616,0
+ABTS.US,D,20221122,000000,13.2,13.35,12,12.15,3932.9333352998,0
+ABTS.US,D,20221123,000000,12.4485,12.5985,12.15,12.15,182.2000000911,0
+ABTS.US,D,20221125,000000,12,12.147,12,12.135,214.53333344060002,0
+ABTS.US,D,20221128,000000,12.7815,12.7815,12.1515,12.45,205.5333334361,0
+ABTS.US,D,20221129,000000,13.3515,13.5015,12.45,13.0725,449.93333355830003,0
+ABTS.US,D,20221130,000000,12.5325,13.5,12.45,13.3215,250.3333334585,0
+ABTS.US,D,20221201,000000,13.5,13.5015,13.2,13.2,585.0666669592,0
+ABTS.US,D,20221202,000000,13.5,14.7,13.2015,14.2485,859.333333763,0
+ABTS.US,D,20221205,000000,14.2485,14.25,13.3515,13.7265,295.7333334812,0
+ABTS.US,D,20221206,000000,12.6015,13.233,12.6015,12.7515,890.1333337784,0
+ABTS.US,D,20221207,000000,12.6015,12.6015,11.85,11.9985,2171.0666677522,0
+ABTS.US,D,20221208,000000,12,12.45,11.7015,11.85,1474.2000007371,0
+ABTS.US,D,20221209,000000,12.51,12.6,11.55,11.55,1122.3333338945001,0
+ABTS.US,D,20221212,000000,11.403,12,11.3775,11.49,3211.0666682722,0
+ABTS.US,D,20221213,000000,12.6,12.6,11.55,11.55,877.0000004385,0
+ABTS.US,D,20221214,000000,12.3,12.3,11.1,11.3955,2509.8666679216,0
+ABTS.US,D,20221215,000000,11.9985,11.9985,10.65,11.9985,4306.8666688201,0
+ABTS.US,D,20221216,000000,11.6385,11.6385,10.65,10.725,1623.2000008116001,0
+ABTS.US,D,20221219,000000,10.725,11.3265,10.05,10.305,4194.000002097,0
+ABTS.US,D,20221220,000000,10.305,10.4955,10.0515,10.0785,463.5333335651,0
+ABTS.US,D,20221221,000000,10.0515,10.575,9.1515,9.1515,2582.5333346246002,0
+ABTS.US,D,20221222,000000,10.2,10.2,9.45,9.45,1156.5333339116,0
+ABTS.US,D,20221223,000000,9.62733,9.7485,8.4285,9.6,2417.2666678753,0
+ABTS.US,D,20221227,000000,8.928,9.0015,8.25,8.55,1113.0666672232,0
+ABTS.US,D,20221228,000000,9,9,7.5,7.5,1214.0666672737,0
+ABTS.US,D,20221229,000000,7.5,7.65,7.5,7.5015,1128.5333338976,0
+ABTS.US,D,20221230,000000,7.5015,7.875,6.4185,6.768,4442.0666688877,0
+ABTS.US,D,20230103,000000,6.7815,7.2,6.75,7.2,2093.4666677134,0
+ABTS.US,D,20230104,000000,7.2015,7.38,7.2015,7.38,117.8000000589,0
+ABTS.US,D,20230105,000000,8.1105,9.6,8.1105,9.03,3081.0000015405003,0
+ABTS.US,D,20230106,000000,9,9.0015,8.7,8.85,2081.1333343739,0
+ABTS.US,D,20230109,000000,9.75,9.75,9.3,9.3015,1063.2000005316,0
+ABTS.US,D,20230110,000000,9.4965,9.7485,9.4965,9.726,271.60000013580003,0
+ABTS.US,D,20230111,000000,9.75,9.75,9,9,1450.6666673920001,0
+ABTS.US,D,20230112,000000,10.05,17.25,9.9,15.5985,30007.733348337202,0
+ABTS.US,D,20230113,000000,15.75,27,13.65,22.65,107334.5333870006,0
+ABTS.US,D,20230117,000000,22.5,25.05,18.2955,21,23794.2666785638,0
+ABTS.US,D,20230118,000000,20.4,20.463,16.5,17.1,6656.0666699947005,0
+ABTS.US,D,20230119,000000,17.1015,17.1015,14.286,14.9985,11248.666672291,0
+ABTS.US,D,20230120,000000,15.0015,16.65,14.775,16.5,4613.9333356403,0
+ABTS.US,D,20230123,000000,17.25,18.6,16.5,17.7,4962.6000024813,0
+ABTS.US,D,20230124,000000,17.25,19.8,16.7325,18,6118.5333363926,0
+ABTS.US,D,20230125,000000,19.35,19.35,17.4,17.9985,2742.4666680379,0
+ABTS.US,D,20230126,000000,18.75,20.2485,18,18.15,7861.266670597301,0
+ABTS.US,D,20230127,000000,18.3,19.5,18.1785,18.975,2616.8666679751,0
+ABTS.US,D,20230130,000000,18.15,19.5,18.15,18.9,3006.0666681697003,0
+ABTS.US,D,20230131,000000,18.6,20.25,18.306,19.5,3649.0666684912003,0
+ABTS.US,D,20230201,000000,19.35,21.3,19.35,20.25,3118.8000015594002,0
+ABTS.US,D,20230202,000000,19.95,21.1245,19.95,20.85,6213.5333364401,0
+ABTS.US,D,20230203,000000,20.4,20.85,20.4,20.625,1302.0666673177,0
+ABTS.US,D,20230206,000000,19.8,21.6,19.8,21.6,2930.7333347987,0
+ABTS.US,D,20230207,000000,22.05,22.05,20.5125,21,1653.0000008265001,0
+ABTS.US,D,20230208,000000,21.15,21.3,18.75,18.9,4734.4666690339,0
+ABTS.US,D,20230209,000000,19.5,19.5,16.5,16.5,3787.4666685604,0
+ABTS.US,D,20230210,000000,16.5,16.65,15.9,16.2,1671.0666675022,0
+ABTS.US,D,20230213,000000,15.765,16.35,15.75,16.2,2395.6000011978,0
+ABTS.US,D,20230214,000000,15.9,17.25,15.9,16.902,1868.9333342678,0
+ABTS.US,D,20230215,000000,16.2,18,16.2,17.85,1874.0666676037001,0
+ABTS.US,D,20230216,000000,18,23.1,18,20.55,32669.666683001502,0
+ABTS.US,D,20230217,000000,19.65,19.95,17.265,19.05,8067.2666707003,0
+ABTS.US,D,20230221,000000,19.2,21.7485,18.0015,19.35,3333.7333350002,0
+ABTS.US,D,20230222,000000,18.75,18.75,17.4,17.4,5176.2666692548,0
+ABTS.US,D,20230223,000000,16.95,17.7,15.75,16.5,4740.1333357034,0
+ABTS.US,D,20230224,000000,16.05,16.875,15.3,15.45,2837.8666680856,0
+ABTS.US,D,20230227,000000,15.15,16.5,15.15,15.75,2109.6666677215,0
+ABTS.US,D,20230228,000000,15.75,16.95,15.75,16.275,1472.2000007361,0
+ABTS.US,D,20230301,000000,16.95,16.95,15.3,15.6,3097.6000015488003,0
+ABTS.US,D,20230302,000000,15,15.45,15,15,2894.2000014471,0
+ABTS.US,D,20230303,000000,15.15,16.125,15.15,15.45,1820.5333342436,0
+ABTS.US,D,20230306,000000,15,15.45,14.7,14.7,4424.7333355457,0
+ABTS.US,D,20230307,000000,14.8515,16.5,11.4,12.6,11941.333339304001,0
+ABTS.US,D,20230308,000000,12,13.4865,12,12.75,944.0666671387,0
+ABTS.US,D,20230309,000000,13.7505,13.8,13.0575,13.35,477.2666669053,0
+ABTS.US,D,20230310,000000,14.1,14.1,13.5,13.65,549.2000002746,0
+ABTS.US,D,20230313,000000,13.725,13.995,13.35,13.35,2651.4000013257,0
+ABTS.US,D,20230314,000000,13.2015,13.725,13.2015,13.3515,480.53333357360003,0
+ABTS.US,D,20230315,000000,13.65,13.65,12,13.3995,2410.8666678721,0
+ABTS.US,D,20230316,000000,13.8,14.0685,13.3995,13.401,80.4666667069,0
+ABTS.US,D,20230317,000000,13.575,14.25,13.4595,13.5,428.7333335477,0
+ABTS.US,D,20230320,000000,13.8,13.8,13.0515,13.5,1234.4000006172,0
+ABTS.US,D,20230321,000000,13.5015,13.8,13.5015,13.5015,852.3333337595001,0
+ABTS.US,D,20230322,000000,13.875,14.625,12.6405,13.35,1086.4000005432001,0
+ABTS.US,D,20230323,000000,13.35,14.25,13.35,13.875,2652.3333346595,0
+ABTS.US,D,20230324,000000,14.1015,14.4,14.1015,14.4,316.5333334916,0
+ABTS.US,D,20230327,000000,14.85,14.85,13.725,13.7265,57.5333333621,0
+ABTS.US,D,20230328,000000,13.935,14.4,13.8,14.1015,1014.666667174,0
+ABTS.US,D,20230329,000000,14.3985,14.52,14.3985,14.4,506.9333335868,0
+ABTS.US,D,20230330,000000,14.4,14.55,14.1,14.1015,1251.2666672923,0
+ABTS.US,D,20230331,000000,14.4405,14.85,14.4315,14.85,466.7333335667,0
+ABTS.US,D,20230403,000000,14.55,14.8485,14.4,14.4,680.6000003403,0
+ABTS.US,D,20230404,000000,14.4,14.4405,14.4,14.4,281.46666680740003,0
+ABTS.US,D,20230405,000000,14.4,14.8485,14.4,14.4015,85.4666667094,0
+ABTS.US,D,20230406,000000,14.4,14.925,14.4,14.775,615.6000003078,0
+ABTS.US,D,20230410,000000,14.85,15,14.4,14.85,1216.7333339417,0
+ABTS.US,D,20230411,000000,15.45,15.75,14.7,15.75,4457.2666688953,0
+ABTS.US,D,20230412,000000,16.2,16.6005,15.45,15.6,3513.4666684234003,0
+ABTS.US,D,20230413,000000,15.75,15.9,14.85,15.0045,5377.5333360221,0
+ABTS.US,D,20230414,000000,15,15.45,15,15.45,693.2666670133,0
+ABTS.US,D,20230417,000000,15,15.3,15,15.3,184.4000000922,0
+ABTS.US,D,20230418,000000,15.3,15.6,15.3,15.45,457.8666668956,0
+ABTS.US,D,20230419,000000,15.6,16.35,15,15.3,1000.5333338336001,0
+ABTS.US,D,20230420,000000,15.15,15.6,14.55,15.15,911.1333337889,0
+ABTS.US,D,20230421,000000,15.9,15.9,15,15,1079.0000005395,0
+ABTS.US,D,20230424,000000,15,15,13.635,14.25,4078.9333353728002,0
+ABTS.US,D,20230425,000000,14.2575,14.7,13.8,14.25,772.8666670531001,0
+ABTS.US,D,20230426,000000,14.2545,14.6385,14.25,14.25,699.5333336831001,0
+ABTS.US,D,20230427,000000,14.25,14.25,13.806,14.25,704.4000003522,0
+ABTS.US,D,20230428,000000,13.8,14.478,13.8,14.145,193.8666667636,0
+ABTS.US,D,20230501,000000,13.8015,15.5985,13.8,14.2515,637.2000003186,0
+ABTS.US,D,20230502,000000,13.95,14.6985,13.8,14.253,1320.8000006604,0
+ABTS.US,D,20230503,000000,14.2575,15,13.8,14.55,1006.3333338365001,0
+ABTS.US,D,20230504,000000,14.1,14.52,13.8,13.8,678.2000003391,0
+ABTS.US,D,20230505,000000,13.8,14.097,13.8,14.082,653.2666669933,0
+ABTS.US,D,20230508,000000,13.95,14.25,13.95,14.025,1464.666667399,0
+ABTS.US,D,20230509,000000,14.1,14.1,13.95,14.1,137.6000000688,0
+ABTS.US,D,20230510,000000,13.9501,14.37,13.95,14.1,1771.9333342193001,0
+ABTS.US,D,20230511,000000,13.8,14.55,13.8,14.1,1569.8666674516,0
+ABTS.US,D,20230512,000000,13.95,14.0475,13.05,14.0475,3717.6000018588,0
+ABTS.US,D,20230515,000000,13.35,13.35,12.75,12.9,536.666666935,0
+ABTS.US,D,20230516,000000,13.2,13.47,12.6,12.746,4769.0666690512,0
+ABTS.US,D,20230517,000000,12.75,13.35,12.75,13.35,306.2000001531,0
+ABTS.US,D,20230518,000000,13.2,13.4985,12.75,12.9,1650.1333341584,0
+ABTS.US,D,20230519,000000,12.66,13.5015,12.66,13.05,1460.4000007302,0
+ABTS.US,D,20230522,000000,13.0515,13.35,13.05,13.0515,186.26666675980002,0
+ABTS.US,D,20230523,000000,13.035,13.5,12.78,12.78,701.8666670176,0
+ABTS.US,D,20230524,000000,13.419,13.419,12.795,12.795,629.4666669814001,0
+ABTS.US,D,20230525,000000,12.795,12.7965,12.7515,12.795,418.6000002093,0
+ABTS.US,D,20230526,000000,12.7935,14.025,12.7935,13.62,3642.8000018214,0
+ABTS.US,D,20230530,000000,13.8,14.25,13.8,13.95,1002.5333338346001,0
+ABTS.US,D,20230531,000000,13.65,14.61,13.65,14.61,354.1333335104,0
+ABTS.US,D,20230601,000000,14.6085,14.85,14.595,14.85,2420.00000121,0
+ABTS.US,D,20230602,000000,14.4015,14.7,14.4,14.7,186.5333334266,0
+ABTS.US,D,20230605,000000,14.2515,14.346,14.142,14.142,84.666666709,0
+ABTS.US,D,20230606,000000,13.8015,14.2905,13.8,13.8,405.8666668696,0
+ABTS.US,D,20230607,000000,14.8185,14.8185,13.35,13.35,792.7333337297,0
+ABTS.US,D,20230608,000000,13.35,14.3415,13.35,14.3415,175.4000000877,0
+ABTS.US,D,20230609,000000,15,15.45,12.45,12.75,12289.0000061445,0
+ABTS.US,D,20230612,000000,13.0485,13.65,12.825,12.825,507.333333587,0
+ABTS.US,D,20230613,000000,12.9,13.65,12.8985,13.2,375.0000001875,0
+ABTS.US,D,20230614,000000,12.9,14.241,12.9,13.8135,296.8000001484,0
+ABTS.US,D,20230615,000000,14.22,14.22,13.572,13.572,179.2666667563,0
+ABTS.US,D,20230616,000000,12.6135,13.395,12.6135,13.395,273.33333347,0
+ABTS.US,D,20230620,000000,13.65,13.7985,13.425,13.425,152.6000000763,0
+ABTS.US,D,20230621,000000,13.65,13.8,12.45,12.45,1429.1333340479,0
+ABTS.US,D,20230622,000000,13.8,13.8,12.75,12.7515,531.0000002655,0
+ABTS.US,D,20230623,000000,12.75,13.65,12.75,13.65,370.13333351840004,0
+ABTS.US,D,20230626,000000,13.6185,13.6185,13.617,13.6185,692.000000346,0
+ABTS.US,D,20230627,000000,13.434,13.4685,12.75,12.7515,533.2000002666,0
+ABTS.US,D,20230628,000000,12.75,13.155,12.75,13.155,522.8666669281,0
+ABTS.US,D,20230629,000000,13.497,13.65,13.155,13.65,1353.33333401,0
+ABTS.US,D,20230630,000000,13.1385,13.653,13.1385,13.5,896.000000448,0
+ABTS.US,D,20230703,000000,13.4055,13.8,13.4055,13.5,290.4000001452,0
+ABTS.US,D,20230705,000000,13.4985,13.5,13.2,13.5,185.8666667596,0
+ABTS.US,D,20230706,000000,12.45,13.3485,12.45,13.2,604.7333336357,0
+ABTS.US,D,20230707,000000,12.7515,12.9015,12.7515,12.9,138.8666667361,0
+ABTS.US,D,20230710,000000,12.9,14.2395,12.9,13.65,1473.7333340702,0
+ABTS.US,D,20230711,000000,13.65,13.65,12.9,13.65,321.8000001609,0
+ABTS.US,D,20230712,000000,13.65,13.95,13.11,13.8,2616.6000013083,0
+ABTS.US,D,20230713,000000,14.058,14.2365,13.8765,13.8765,107.4666667204,0
+ABTS.US,D,20230714,000000,14.175,15.3,13.2015,14.5935,1575.0000007875,0
+ABTS.US,D,20230717,000000,14.25,14.85,14.25,14.3235,432.5333335496,0
+ABTS.US,D,20230718,000000,14.277,14.85,14.277,14.85,598.2666669658,0
+ABTS.US,D,20230719,000000,14.55,14.9835,14.34,14.4,203.1333334349,0
+ABTS.US,D,20230720,000000,15.15,15.15,14.4,14.7,153.2000000766,0
+ABTS.US,D,20230721,000000,14.7,15.9,14.7,15,1648.3333341575,0
+ABTS.US,D,20230724,000000,15.6,15.9,14.577,15,899.3333337830001,0
+ABTS.US,D,20230725,000000,15.9,15.9,15,15.45,1766.66666755,0
+ABTS.US,D,20230726,000000,15.75,15.75,15.45,15.45,580.4000002902001,0
+ABTS.US,D,20230727,000000,15.45,15.771,14.1,14.1,5792.066669562701,0
+ABTS.US,D,20230728,000000,14.25,15.45,13.23,15.45,3604.8000018024,0
+ABTS.US,D,20230731,000000,16.2,16.2,15.6255,16.05,1613.5333341401001,0
+ABTS.US,D,20230801,000000,16.05,18.045,16.05,17.55,5568.666669451,0
+ABTS.US,D,20230802,000000,17.4,18.2985,15.45,15.9,16193.5333414301,0
+ABTS.US,D,20230803,000000,15.6,17.6985,15.6,17.1,12677.0666730052,0
+ABTS.US,D,20230804,000000,17.2515,21.75,17.25,19.65,21324.5333439956,0
+ABTS.US,D,20230807,000000,21,24.7485,21,23.826,31388.2666823608,0
+ABTS.US,D,20230808,000000,24,27,23.4,25.5,30380.000015190002,0
+ABTS.US,D,20230809,000000,26.7,26.7,21,23.1,13189.2666732613,0
+ABTS.US,D,20230810,000000,21.75,23.1,21.3,22.2,8079.4000040397,0
+ABTS.US,D,20230811,000000,18.15,21.9,18.15,20.4,14216.466673774901,0
+ABTS.US,D,20230814,000000,19.5,22.425,19.5,21.75,4073.8666687036,0
+ABTS.US,D,20230815,000000,23.1,24.15,21.75,22.8,6526.4000032632,0
+ABTS.US,D,20230816,000000,22.284,23.4,19.5,20.4,6581.2000032906,0
+ABTS.US,D,20230817,000000,21.75,21.75,19.2,19.65,3269.1333349679003,0
+ABTS.US,D,20230818,000000,19.2,20.85,17.55,19.5,4876.466669104901,0
+ABTS.US,D,20230821,000000,19.35,21,19.2,19.5,1231.8000006159,0
+ABTS.US,D,20230822,000000,19.65,20.9985,19.5,19.95,1907.6666676205,0
+ABTS.US,D,20230823,000000,20.55,22.05,19.35,19.8,3533.8666684336,0
+ABTS.US,D,20230824,000000,18.6,19.5,14.1855,14.4,23736.7333452017,0
+ABTS.US,D,20230825,000000,14.25,15.15,14.1,14.7,14190.4000070952,0
+ABTS.US,D,20230828,000000,14.4,14.4015,13.65,14.04,9386.6000046933,0
+ABTS.US,D,20230829,000000,14.04,15.45,13.875,15.15,21040.2666771868,0
+ABTS.US,D,20230830,000000,15.6,15.765,14.565,15.15,3681.4666685074003,0
+ABTS.US,D,20230831,000000,15.3,15.3,14.4,14.49,2198.2000010991,0
+ABTS.US,D,20230901,000000,14.7,14.7,14.4,14.4,584.5333336256,0
+ABTS.US,D,20230905,000000,14.85,14.85,14.4,14.7555,952.5333338096,0
+ABTS.US,D,20230906,000000,14.55,15,14.1,14.7,1885.0666676092,0
+ABTS.US,D,20230907,000000,14.4,14.4,13.65,13.65,2246.8000011234,0
+ABTS.US,D,20230908,000000,13.8,14.19,13.65,13.737,1087.4666672104,0
+ABTS.US,D,20230911,000000,13.5,14.0685,13.5,13.65,330.80000016540004,0
+ABTS.US,D,20230912,000000,13.5,13.797,13.5,13.7685,178.5333334226,0
+ABTS.US,D,20230913,000000,13.77,14.1615,13.65,13.65,375.7333335212,0
+ABTS.US,D,20230914,000000,13.5,14.25,13.5,13.8,312.2666668228,0
+ABTS.US,D,20230915,000000,13.5,14.1,13.5,14.1,199.66666676650001,0
+ABTS.US,D,20230918,000000,14.4,16.1745,13.65,14.1,645.2000003226,0
+ABTS.US,D,20230919,000000,13.65,15.6,13.65,15.3,789.6000003948001,0
+ABTS.US,D,20230920,000000,15.597,15.597,14.85,15.075,594.7333336307,0
+ABTS.US,D,20230921,000000,13.8015,15.3,13.8015,15.3,403.9333335353,0
+ABTS.US,D,20230922,000000,15.3,15.3,14.25,14.25,469.2666669013,0
+ABTS.US,D,20230925,000000,14.25,14.7,14.1,14.1,38.5333333526,0
+ABTS.US,D,20230926,000000,14.7,15.3,14.25,14.25,746.8000003734,0
+ABTS.US,D,20230927,000000,13.2495,14.25,13.2495,13.5,3930.4666686319,0
+ABTS.US,D,20230928,000000,14.118,14.175,13.5015,13.5015,47.6000000238,0
+ABTS.US,D,20230929,000000,14.25,14.25,13.539,14.25,102.1333333844,0
+ABTS.US,D,20231002,000000,14.1,14.25,13.8,14.1,136.8666667351,0
+ABTS.US,D,20231003,000000,14.25,14.25,13.2,13.5015,2346.9333345068,0
+ABTS.US,D,20231004,000000,14.0655,14.1,14.0655,14.1,22.8666666781,0
+ABTS.US,D,20231005,000000,14.2485,14.2485,13.344,14.2335,58.0666666957,0
+ABTS.US,D,20231006,000000,13.8,14.2335,13.05,13.3605,959.0666671462001,0
+ABTS.US,D,20231009,000000,13.3635,13.797,13.3635,13.5,972.666667153,0
+ABTS.US,D,20231010,000000,13.5,13.5735,12.9,12.9,1778.3333342225,0
+ABTS.US,D,20231011,000000,14.1,14.1,12.9045,13.2,615.2666669743,0
+ABTS.US,D,20231012,000000,13.2,13.65,12.75,13.104,1259.8666672966,0
+ABTS.US,D,20231013,000000,13.5,13.5,13.275,13.275,289.9333334783,0
+ABTS.US,D,20231016,000000,13.5,14.25,13.5,13.7925,369.4666668514,0
+ABTS.US,D,20231017,000000,13.8,13.95,13.5,13.5,464.000000232,0
+ABTS.US,D,20231018,000000,12.75,14.25,12.75,14.25,338.7333335027,0
+ABTS.US,D,20231019,000000,13.332,14.25,13.332,14.25,947.333333807,0
+ABTS.US,D,20231020,000000,13.65,14.1,13.2,14.1,207.6000001038,0
+ABTS.US,D,20231023,000000,14.25,14.25,13.2015,13.2015,94.8000000474,0
+ABTS.US,D,20231024,000000,13.6515,13.8015,13.605,13.8,221.7333334442,0
+ABTS.US,D,20231025,000000,13.95,13.95,13.2,13.8615,114.7333333907,0
+ABTS.US,D,20231026,000000,13.8645,13.8645,13.05,13.05,124.7333333957,0
+ABTS.US,D,20231027,000000,13.05,13.545,13.05,13.545,57.000000028500004,0
+ABTS.US,D,20231030,000000,13.5,13.5,12.9,12.9,165.0000000825,0
+ABTS.US,D,20231031,000000,12.9,12.9015,12.9,12.9015,189.8000000949,0
+ABTS.US,D,20231101,000000,14.1,14.1,13.35,13.35,25.8000000129,0
+ABTS.US,D,20231102,000000,13.05,13.0515,13.05,13.05,105.1333333859,0
+ABTS.US,D,20231103,000000,13.2,13.5,13.2,13.2,161.73333341420002,0
+ABTS.US,D,20231106,000000,13.2,13.203,13.2,13.2015,108.4000000542,0
+ABTS.US,D,20231107,000000,13.2,13.2015,13.2,13.2015,53.1333333599,0
+ABTS.US,D,20231108,000000,13.35,13.35,12.9,12.9,287.8666668106,0
+ABTS.US,D,20231109,000000,12.9015,13.2,12.9015,12.909,159.6000000798,0
+ABTS.US,D,20231110,000000,12.9135,15.6,12.453,15.531,2742.1333347044,0
+ABTS.US,D,20231113,000000,14.7,14.7,14.25,14.25,1654.3333341605,0
+ABTS.US,D,20231114,000000,14.1,15.45,13.113,15.15,5610.7333361387,0
+ABTS.US,D,20231115,000000,14.25,15.6,13.6695,15.3,5696.2000028481,0
+ABTS.US,D,20231116,000000,14.9985,15.3,14.4,15.15,4397.4666688654,0
+ABTS.US,D,20231117,000000,15,15.15,11.8545,13.5015,2600.0000013,0
+ABTS.US,D,20231120,000000,13.05,13.8435,13.05,13.5,1080.00000054,0
+ABTS.US,D,20231121,000000,13.65,14.25,13.65,14.25,500.00000025,0
+ABTS.US,D,20231122,000000,14.25,14.7,14.25,14.6985,60.00000003,0
+ABTS.US,D,20231124,000000,14.85,14.85,13.6515,14.6985,100.7333333837,0
+ABTS.US,D,20231127,000000,13.6515,14.7,13.5015,14.7,598.6000002993001,0
+ABTS.US,D,20231128,000000,14.25,14.7,14.25,14.7,499.8000002499,0
+ABTS.US,D,20231129,000000,14.85,14.85,13.8,13.8,739.0666670362,0
+ABTS.US,D,20231130,000000,14.25,14.25,13.803,13.95,789.1333337279,0
+ABTS.US,D,20231201,000000,14.25,14.25,13.5,13.5135,462.7333335647,0
+ABTS.US,D,20231204,000000,14.025,16.35,13.8,16.35,6247.4000031237,0
+ABTS.US,D,20231205,000000,15.9,19.5,15.6,18.75,13187.4000065937,0
+ABTS.US,D,20231206,000000,18,18.435,16.65,16.8,5334.2000026671,0
+ABTS.US,D,20231207,000000,16.35,16.5,14.25,15.15,9482.9333380748,0
+ABTS.US,D,20231208,000000,14.6955,16.2,14.6835,15.9,3597.7333351322,0
+ABTS.US,D,20231211,000000,15.75,15.8475,14.7,14.85,1763.0666675482,0
+ABTS.US,D,20231212,000000,14.85,14.8515,13.8,14.0985,3254.666668294,0
+ABTS.US,D,20231213,000000,14.2515,14.85,13.95,14.85,1062.9333338648,0
+ABTS.US,D,20231214,000000,14.85,15.75,14.55,15.063,2399.9333345333002,0
+ABTS.US,D,20231215,000000,15,15.5985,14.4,14.4,276.8666668051,0
+ABTS.US,D,20231218,000000,15,16.2,14.25,15.6015,4216.0666687747,0
+ABTS.US,D,20231219,000000,14.25,15.648,14.25,14.55,4098.000002049,0
+ABTS.US,D,20231220,000000,15,16.5,14.8425,15,15907.5333412871,0
+ABTS.US,D,20231221,000000,15.6,15.6,14.0385,14.25,4259.4666687964,0
+ABTS.US,D,20231222,000000,14.4,15.4485,14.4,15.15,688.2666670108,0
+ABTS.US,D,20231226,000000,14.7,15.3,14.7,15.3,671.9333336693,0
+ABTS.US,D,20231227,000000,15.225,21,14.6265,19.35,21538.5333441026,0
+ABTS.US,D,20231228,000000,18.3,20.25,16.35,18.6,16439.7333415532,0
+ABTS.US,D,20231229,000000,18,18.6,15.9,17.1015,8860.5333377636,0
+ABTS.US,D,20240102,000000,18,18.6,17.4,18.6,9558.000004779,0
+ABTS.US,D,20240103,000000,17.1,17.9985,16.5,17.25,3519.8000017599,0
+ABTS.US,D,20240104,000000,18,19.05,17.7,18.5985,6160.00000308,0
+ABTS.US,D,20240105,000000,18.45,18.45,17.7,18.4485,1830.8666675821,0
+ABTS.US,D,20240108,000000,18.75,21.75,18.15,20.8485,13002.2666731678,0
+ABTS.US,D,20240109,000000,21.6,24,20.55,21.741,18203.333342435002,0
+ABTS.US,D,20240110,000000,21.75,22.05,18.3,19.5,9386.8666713601,0
+ABTS.US,D,20240111,000000,21.6,21.6,16.5,16.5,17384.1333420254,0
+ABTS.US,D,20240112,000000,17.1,17.1,15.6,16.44,5932.266669632801,0
+ABTS.US,D,20240116,000000,15.75,16.95,15.75,16.0005,2440.2666678868,0
+ABTS.US,D,20240117,000000,15.9,15.9,14.4,15.4725,3439.7333350532,0
+ABTS.US,D,20240118,000000,15,15,14.6985,14.6985,1827.7333342472,0
+ABTS.US,D,20240119,000000,14.997,15.45,14.55,14.7,5860.00000293,0
+ABTS.US,D,20240122,000000,15.6,16.497,15.15,15.75,718.4666670259,0
+ABTS.US,D,20240123,000000,15.3405,16.5,14.9985,15.75,7331.133336998901,0
+ABTS.US,D,20240124,000000,16.6515,16.9485,15.7515,15.7515,600.8666669671001,0
+ABTS.US,D,20240125,000000,16.5,16.5,14.85,14.9985,6904.8000034524,0
+ABTS.US,D,20240126,000000,14.7,16.2,14.7,16.2,4654.4666689939,0
+ABTS.US,D,20240129,000000,16.05,16.05,14.88,15.6,3392.2666683628,0
+ABTS.US,D,20240130,000000,15.45,16.3485,14.85,15.45,3097.7333348822,0
+ABTS.US,D,20240131,000000,15.75,16.2,15.0015,16.2,6354.6000031773,0
+ABTS.US,D,20240201,000000,16.2,16.35,14.7,14.85,5869.600002934801,0
+ABTS.US,D,20240202,000000,15.333,15.333,15,15,698.666667016,0
+ABTS.US,D,20240205,000000,15,15,13.95,13.95,4448.7333355577,0
+ABTS.US,D,20240206,000000,14.1015,15.174,14.1015,14.4,465.333333566,0
+ABTS.US,D,20240207,000000,14.4,14.4,13.65,13.8,2046.1333343564002,0
+ABTS.US,D,20240208,000000,14.85,14.85,14.2501,14.5515,3895.6000019478,0
+ABTS.US,D,20240209,000000,14.4,15.6,14.1015,15.45,7222.733336944701,0
+ABTS.US,D,20240212,000000,14.9865,15.705,14.7,14.85,5010.2666691718005,0
+ABTS.US,D,20240213,000000,15.45,15.6,14.25,14.55,3465.8000017329,0
+ABTS.US,D,20240214,000000,15.6,16.05,15,15.312,5565.4666694494,0
+ABTS.US,D,20240215,000000,14.853,15.75,14.7015,15.3,4037.1333353519003,0
+ABTS.US,D,20240216,000000,14.7,15.3,14.4435,14.4765,9201.6000046008,0
+ABTS.US,D,20240220,000000,15.9,15.9,14.7015,14.739,2387.3333345270003,0
+ABTS.US,D,20240221,000000,14.4915,15.15,14.49,14.49,550.5333336086001,0
+ABTS.US,D,20240222,000000,14.625,15.0705,14.49,14.85,1270.6000006353001,0
+ABTS.US,D,20240223,000000,14.85,14.85,13.6501,13.7325,3333.9333350003003,0
+ABTS.US,D,20240226,000000,13.95,14.985,13.65,14.7,6231.333336449,0
+ABTS.US,D,20240227,000000,15.3495,15.75,14.5575,14.7,4477.333335572,0
+ABTS.US,D,20240228,000000,15.75,15.9,14.4,15.0015,9512.666671423,0
+ABTS.US,D,20240229,000000,15.6,15.75,14.4,14.745,7206.9333369368005,0
+ABTS.US,D,20240301,000000,14.55,15,14.4,14.55,1766.4000008832,0
+ABTS.US,D,20240304,000000,15,15,13.35,13.35,5869.2666696013,0
+ABTS.US,D,20240305,000000,14.4,14.4,13.05,13.3545,3427.333335047,0
+ABTS.US,D,20240306,000000,15,15,13.05,13.224,7103.4000035517,0
+ABTS.US,D,20240307,000000,13.485,14.115,12.765,13.515,14910.133340788401,0
+ABTS.US,D,20240308,000000,13.494,13.5,12.15,12.345,25380.0666793567,0
+ABTS.US,D,20240311,000000,13.35,13.35,12.375,12.375,6954.000003477,0
+ABTS.US,D,20240312,000000,12.6727,12.9,12.45,12.5325,1758.4666675459,0
+ABTS.US,D,20240313,000000,12.4545,12.75,12.375,12.375,2022.2000010111,0
+ABTS.US,D,20240314,000000,12.375,12.3885,12.15,12.15,1329.1333339979,0
+ABTS.US,D,20240315,000000,12.3,12.3,10.8,11.2515,3654.7333351607,0
+ABTS.US,D,20240318,000000,11.25,11.67,8.48194,11.655,25889.066679611202,0
+ABTS.US,D,20240319,000000,11.655,14.097,10.5015,11.235,18732.5333426996,0
+ABTS.US,D,20240320,000000,10.7205,13.5,10.65,12.525,42384.7333545257,0
+ABTS.US,D,20240321,000000,11.775,12,10.95,11.7,43637.4666884854,0
+ABTS.US,D,20240322,000000,10.05,11.175,9.6,10.725,86198.7333764327,0
+ABTS.US,D,20240325,000000,10.35,11.3985,9.9,10.887,89841.40004492071,0
+ABTS.US,D,20240326,000000,10.1985,12,10.05,11.7,122007.53339433711,0
+ABTS.US,D,20240327,000000,10.497,11.985,9.6,11.955,111566.66672245,0
+ABTS.US,D,20240328,000000,10.47,11.625,9.93,10.4235,88814.7333777407,0
+ABTS.US,D,20240401,000000,10.935,11.25,10.425,10.7895,7489.0666704112,0
+ABTS.US,D,20240402,000000,10.8,11.0925,9.91125,10.0575,4732.6000023663,0
+ABTS.US,D,20240403,000000,10.1985,10.4985,8.85,9.615,49960.5333583136,0
+ABTS.US,D,20240404,000000,9.882,10.0425,9.171,9.4665,1819.7333342432,0
+ABTS.US,D,20240405,000000,9.7275,9.7275,9.0795,9.6015,1241.7333339542001,0
+ABTS.US,D,20240408,000000,9.885,10.8,9.6165,10.479,5592.5333361296,0
+ABTS.US,D,20240409,000000,10.758,11.4,9.45,10.65,29133.666681233502,0
+ABTS.US,D,20240410,000000,10.8375,12.3,10.512,10.512,3108.8000015544003,0
+ABTS.US,D,20240411,000000,10.5315,11.37,9.75,11.1,51588.2000257941,0
+ABTS.US,D,20240412,000000,10.5,11.7,10.5,11.25,31052.2000155261,0
+ABTS.US,D,20240415,000000,11.58,12.2925,10.8,11.85,31908.1333492874,0
+ABTS.US,D,20240416,000000,11.8185,11.8447,11.2725,11.55,1474.1333340704,0
+ABTS.US,D,20240417,000000,11.25,11.649,10.9275,10.9275,1117.7333338922,0
+ABTS.US,D,20240418,000000,10.8411,11.3625,10.8411,11.3625,1505.7333340862,0
+ABTS.US,D,20240419,000000,11.1,11.685,11.1,11.559,1269.6000006348,0
+ABTS.US,D,20240422,000000,11.559,11.559,11.04,11.0415,471.0000002355,0
+ABTS.US,D,20240423,000000,11.1225,11.55,10.8,11.2665,2535.6000012678,0
+ABTS.US,D,20240424,000000,11.985,11.985,10.8,11.3925,206.8666667701,0
+ABTS.US,D,20240425,000000,10.8165,11.2815,10.8165,10.917,68.4000000342,0
+ABTS.US,D,20240426,000000,11.4,11.775,11.3685,11.775,874.7333337707,0
+ABTS.US,D,20240429,000000,11.106,11.8485,10.95,11.844,280.7333334737,0
+ABTS.US,D,20240430,000000,11.82,11.82,10.95,11.55,1474.5333340706,0
+ABTS.US,D,20240501,000000,10.9545,11.985,10.95,11.1751,846.2000004231,0
+ABTS.US,D,20240502,000000,11.9985,11.9985,11.175,11.385,422.73333354470003,0
+ABTS.US,D,20240503,000000,11.5515,11.6985,11.25,11.6985,192.9333334298,0
+ABTS.US,D,20240506,000000,11.625,12.267,11.4045,11.943,2410.2666678718,0
+ABTS.US,D,20240507,000000,12,12.15,11.712,12.15,1105.0666672192,0
+ABTS.US,D,20240508,000000,12.15,12.15,11.8695,12.105,530.4666669319,0
+ABTS.US,D,20240509,000000,12.1323,12.375,12.105,12.2085,771.4666670524,0
+ABTS.US,D,20240510,000000,12.3,12.435,12.105,12.105,1101.8666672176,0
+ABTS.US,D,20240513,000000,12.105,12.105,10.701,11.25,4620.666668977,0
+ABTS.US,D,20240514,000000,10.9125,12,10.5015,10.9515,1682.8000008414,0
+ABTS.US,D,20240515,000000,11.1,11.5485,8.25,10.254,3029.0666681812,0
+ABTS.US,D,20240516,000000,9.957,10.95,9.957,10.65,1066.6000005333,0
+ABTS.US,D,20240517,000000,10.203,10.5225,9.9,9.9015,673.6666670035,0
+ABTS.US,D,20240520,000000,9.9015,10.305,9.9015,9.9045,2332.5333344996,0
+ABTS.US,D,20240521,000000,10.035,10.443,9.9915,10.05,574.3333336205001,0
+ABTS.US,D,20240522,000000,10.08,10.5,9.93,9.93,845.2666670893,0
+ABTS.US,D,20240523,000000,9.9,10.5,9.75015,10.494,1304.4000006522,0
+ABTS.US,D,20240524,000000,10.35,10.4835,9.75,9.75,1578.8000007894,0
+ABTS.US,D,20240528,000000,9.825,10.2,8.85,10.0035,8714.4000043572,0
+ABTS.US,D,20240529,000000,10.2,10.335,9.1575,9.765,763.8666670486,0
+ABTS.US,D,20240530,000000,10.335,10.35,10.2,10.2,990.4666671619,0
+ABTS.US,D,20240531,000000,10.44,10.44,9.843,9.9,497.4666669154,0
+ABTS.US,D,20240603,000000,9.357,10.215,9.357,10.035,1385.2666673593,0
+ABTS.US,D,20240604,000000,9.453,9.75,9.4515,9.4545,271.73333346920003,0
+ABTS.US,D,20240605,000000,9.63,10.362,9.45,9.9015,1323.1333339949,0
+ABTS.US,D,20240606,000000,9.9,10.65,9.75,9.7515,1463.6666673985,0
+ABTS.US,D,20240607,000000,9.165,9.8235,9.165,9.75,846.2666670898,0
+ABTS.US,D,20240610,000000,9.7785,9.7785,9.37782,9.7785,91.333333379,0
+ABTS.US,D,20240611,000000,9.9,9.9,9.447,9.447,65.1333333659,0
+ABTS.US,D,20240612,000000,10.335,10.335,9,9,2266.000001133,0
+ABTS.US,D,20240613,000000,9.0225,9.873,9.0225,9.3015,637.8000003189001,0
+ABTS.US,D,20240614,000000,9.81,9.81,6.9,7.87774,6872.9333367698,0
+ABTS.US,D,20240617,000000,8.835,9,7.6065,8.25,3590.9333351288,0
+ABTS.US,D,20240618,000000,8.25,8.37,7.8285,8.3235,1193.1333339299001,0
+ABTS.US,D,20240620,000000,8.3235,8.4,6.0765,7.47,8533.4666709334,0
+ABTS.US,D,20240621,000000,7.23,7.23,6,6.9,6180.4000030902,0
+ABTS.US,D,20240624,000000,6.45,7.284,6.375,6.528,5423.0000027115,0
+ABTS.US,D,20240625,000000,6.4515,6.993,6.4515,6.993,1673.2000008366,0
+ABTS.US,D,20240626,000000,7.725,7.725,6.492,7.485,583.8000002919,0
+ABTS.US,D,20240627,000000,7.5,7.875,7.5,7.8,2422.9333345448,0
+ABTS.US,D,20240628,000000,8.235,8.2875,7.8,8.2875,443.6666668885,0
+ABTS.US,D,20240701,000000,8.295,9,8.295,8.835,2664.2666679988,0
+ABTS.US,D,20240702,000000,8.85,9.15,8.4,8.4,419.2666668763,0
+ABTS.US,D,20240703,000000,8.4,8.874,7.3635,8.6205,1103.4000005517,0
+ABTS.US,D,20240705,000000,7.5,8.844,7.22475,7.22475,3904.2666686188,0
+ABTS.US,D,20240708,000000,7.224,7.5735,7.2015,7.35,1552.0666674427,0
+ABTS.US,D,20240709,000000,6.7515,6.8625,6.7515,6.8625,203.6666667685,0
+ABTS.US,D,20240710,000000,6.9315,7.347,6.9315,6.9315,305.2000001526,0
+ABTS.US,D,20240711,000000,6.804,7.35,6.714,6.765,1206.2666672698,0
+ABTS.US,D,20240712,000000,7.08,7.8,6.9135,7.65,549.2000002746,0
+ABTS.US,D,20240715,000000,7.65,7.95,7.5,7.695,799.2000003996001,0
+ABTS.US,D,20240716,000000,7.65225,8.19,7.6515,8.1,334.1333335004,0
+ABTS.US,D,20240717,000000,8.175,8.175,7.65,7.86,460.2666668968,0
+ABTS.US,D,20240718,000000,7.65,7.875,7.65,7.656,338.2666668358,0
+ABTS.US,D,20240719,000000,7.5,7.635,6.825,6.8265,845.0666670892,0
+ABTS.US,D,20240722,000000,7.203,7.875,7.14,7.3245,2228.3333344475,0
+ABTS.US,D,20240723,000000,6.885,7.35,6.798,7.0515,10664.2000053321,0
+ABTS.US,D,20240724,000000,7.185,7.5,7.0515,7.1895,831.8666670826,0
+ABTS.US,D,20240725,000000,7.329,8.235,7.329,7.5,1471.2000007356,0
+ABTS.US,D,20240726,000000,8.25,8.55,8.049,8.295,12128.1333393974,0
+ABTS.US,D,20240729,000000,9,9,8.532,8.8125,8085.2000040426,0
+ABTS.US,D,20240730,000000,8.85,8.85,8.25,8.34,956.666667145,0
+ABTS.US,D,20240731,000000,8.25,8.85,8.25,8.43,646.9333336568001,0
+ABTS.US,D,20240801,000000,8.595,9.45,8.325,8.7,765.2666670493,0
+ABTS.US,D,20240802,000000,8.85,8.85,8.4,8.775,340.6000001703,0
+ABTS.US,D,20240805,000000,8.655,8.655,7.7595,7.8,678.7333336727,0
+ABTS.US,D,20240806,000000,8.7,8.7,7.5675,8.691,356.9333335118,0
+ABTS.US,D,20240807,000000,9.1035,9.1035,7.5345,7.8,232.6000001163,0
+ABTS.US,D,20240808,000000,7.8,8.55,7.8,8.1,272.0666668027,0
+ABTS.US,D,20240809,000000,7.8,7.863,7.2855,7.29,1415.7333340412001,0
+ABTS.US,D,20240812,000000,7.35,7.35,6.975,7.2,1586.66666746,0
+ABTS.US,D,20240813,000000,7.215,7.215,6.75,6.999,202.000000101,0
+ABTS.US,D,20240814,000000,7.197,7.197,7.0515,7.19404,334.1333335004,0
+ABTS.US,D,20240815,000000,7.4805,8.25,7.0785,7.8675,15674.3333411705,0
+ABTS.US,D,20240816,000000,8.79,8.79,8.2485,8.2485,183.80000009190002,0
+ABTS.US,D,20240819,000000,7.95,8.2485,7.3305,7.4235,874.3333337705001,0
+ABTS.US,D,20240820,000000,7.35,8.3475,7.35,8.1015,489.8666669116,0
+ABTS.US,D,20240821,000000,8.1,8.175,7.485,7.956,1461.2666673973001,0
+ABTS.US,D,20240822,000000,7.965,8.475,6.975,7.518,19235.0000096175,0
+ABTS.US,D,20240823,000000,7.293,7.818,7.0065,7.275,580.8000002904,0
+ABTS.US,D,20240826,000000,7.47,7.566,7.29,7.3365,674.4000003372,0
+ABTS.US,D,20240827,000000,7.62,7.629,7.263,7.4625,332.666666833,0
+ABTS.US,D,20240828,000000,7.65,7.65,7.05,7.3245,992.2666671628,0
+ABTS.US,D,20240829,000000,7.317,7.32,7.2,7.2225,240.00000012,0
+ABTS.US,D,20240830,000000,7.5,7.5105,6.93,7.32,949.0666671412,0
+ABTS.US,D,20240903,000000,7.6125,7.6125,7.29,7.4055,593.5333336301001,0
+ABTS.US,D,20240904,000000,7.35,7.65,7.0725,7.3965,117.6000000588,0
+ABTS.US,D,20240905,000000,7.635,7.6455,7.011,7.4115,685.4000003427,0
+ABTS.US,D,20240906,000000,7.12506,7.8,7.05,7.8,197.40000009870002,0
+ABTS.US,D,20240909,000000,7.8735,7.875,6.75,6.8712,3314.7333349907003,0
+ABTS.US,D,20240910,000000,6.9,7.146,5.64,6.0315,14378.066673855701,0
+ABTS.US,D,20240911,000000,6.132,7.05,5.7195,6.9,3690.4000018452,0
+ABTS.US,D,20240912,000000,6.0765,7.8,6.0765,7.4445,16726.66667503,0
+ABTS.US,D,20240913,000000,7.35,8.079,7.0425,7.485,64.5333333656,0
+ABTS.US,D,20240916,000000,7.3935,8.079,7.3935,7.68,1024.7333338457,0
+ABTS.US,D,20240917,000000,7.56,8.07,7.2,7.8015,456.4666668949,0
+ABTS.US,D,20240918,000000,7.401,8.025,7.2,8.025,126.86666673010001,0
+ABTS.US,D,20240919,000000,7.935,8.1,7.725,7.833,416.53333354160003,0
+ABTS.US,D,20240920,000000,8.085,8.1,7.608,7.8,298.7333334827,0
+ABTS.US,D,20240923,000000,7.2,7.8,7.2,7.35,785.0666670592,0
+ABTS.US,D,20240924,000000,7.5,7.575,7.5,7.5,177.1333334219,0
+ABTS.US,D,20240925,000000,7.4985,7.79256,7.4985,7.5,293.86666681360003,0
+ABTS.US,D,20240926,000000,6.9,7.5,6.9,7.4865,587.8000002939,0
+ABTS.US,D,20240927,000000,7.5,7.875,7.5,7.6995,656.9333336618,0
+ABTS.US,D,20240930,000000,7.35,7.725,6.7815,7.0515,179.4000000897,0
+ABTS.US,D,20241001,000000,7.0065,7.05,6.75,6.9,1005.1333338359,0
+ABTS.US,D,20241002,000000,6.9,7.485,6.693,7.05,1912.1333342894,0
+ABTS.US,D,20241003,000000,6.47352,7.485,6.45,7.035,1085.5333338761,0
+ABTS.US,D,20241004,000000,7.032,7.05,6.9,7.05,428.4000002142,0
+ABTS.US,D,20241007,000000,7.335,7.335,6.852,6.954,745.0000003725,0
+ABTS.US,D,20241008,000000,6.9,6.9,6.45,6.495,937.2000004686,0
+ABTS.US,D,20241009,000000,6.45,6.45,6.225,6.4425,432.2666668828,0
+ABTS.US,D,20241010,000000,6.2565,7.3485,6.225,6.225,1021.1333338439,0
+ABTS.US,D,20241011,000000,6.66,6.75,6.6,6.6585,117.333333392,0
+ABTS.US,D,20241014,000000,6.3,7.8,6.159,7.2,5561.4666694474,0
+ABTS.US,D,20241015,000000,7.2,7.2,6.618,6.62763,768.2666670508,0
+ABTS.US,D,20241016,000000,6.99,7.95,6.396,6.75,2055.333334361,0
+ABTS.US,D,20241017,000000,7.11,7.56,6.7515,7.0725,1341.8666673376001,0
+ABTS.US,D,20241018,000000,7.785,7.785,7.0725,7.332,603.1333336349,0
+ABTS.US,D,20241021,000000,7.08,7.5,7.08,7.29,1291.2000006456,0
+ABTS.US,D,20241022,000000,7.08,7.4985,7.05,7.0815,987.1333338269001,0
+ABTS.US,D,20241023,000000,7.2945,7.3095,7.05,7.05,662.4000003312,0
+ABTS.US,D,20241024,000000,7.05,7.05,6.3765,6.405,907.6666671205,0
+ABTS.US,D,20241025,000000,5.85,7.6065,5.7,7.2,177213.4667552734,0
+ABTS.US,D,20241028,000000,6.585,7.35,5.9655,7.2,21322.3333439945,0
+ABTS.US,D,20241029,000000,6.984,9.1515,6.732,8.7,26448.4000132242,0
+ABTS.US,D,20241030,000000,7.7085,8.64,7.7085,8.3025,11702.5333391846,0
+ABTS.US,D,20241031,000000,9.3,9.3,7.71,8.1165,2464.7333345657003,0
+ABTS.US,D,20241101,000000,7.8,8.7,7.8,8.25,1541.5333341041,0
+ABTS.US,D,20241104,000000,8.7,8.85,7.755,8.6355,2509.6000012548,0
+ABTS.US,D,20241105,000000,8.85,8.85,7.5,8.655,1837.6666675855001,0
+ABTS.US,D,20241106,000000,8.85,9.3,7.8705,8.4,9921.333338294,0
+ABTS.US,D,20241107,000000,8.148,8.7,8.1,8.4,1230.8000006154,0
+ABTS.US,D,20241108,000000,8.403,9,8.4,8.85,1328.2000006641001,0
+ABTS.US,D,20241111,000000,9,9.9015,8.5515,9.45,40626.6000203133,0
+ABTS.US,D,20241112,000000,9.1695,10.95,8.865,10.8015,37529.8666854316,0
+ABTS.US,D,20241113,000000,11.25,12.75,9.4485,9.75,30496.666681915,0
+ABTS.US,D,20241114,000000,9.3915,10.35,7.662,7.98,15065.5333408661,0
+ABTS.US,D,20241115,000000,8.4,9,7.5195,8.838,6745.8000033729,0
+ABTS.US,D,20241118,000000,8.82,9.15,8.25,8.64,2458.2000012291,0
+ABTS.US,D,20241119,000000,8.4,8.7,7.875,8.4315,3512.000001756,0
+ABTS.US,D,20241120,000000,9,9.735,9,9.2835,5841.4666695874,0
+ABTS.US,D,20241121,000000,9.45,9.75,9.375,9.5985,2768.000001384,0
+ABTS.US,D,20241122,000000,9.6,10.05,9.32175,9.45,4952.2666691428,0
+ABTS.US,D,20241125,000000,9.735,10.2,9.3,9.945,6408.8666698711,0
+ABTS.US,D,20241126,000000,9.75,9.96,9,9.225,870.5333337686001,0
+ABTS.US,D,20241127,000000,9.45,9.45,8.7015,8.85,2460.8666678971,0
+ABTS.US,D,20241129,000000,8.7,9.705,8.5485,9.28884,3110.1333348884,0
+ABTS.US,D,20241202,000000,9.0765,9.6,9.015,9.1515,2179.4666677564,0
+ABTS.US,D,20241203,000000,9.15,9.45,9.15,9.15,4075.7333353712,0
+ABTS.US,D,20241204,000000,9.015,9.675,9,9.4485,3928.5333352976,0
+ABTS.US,D,20241205,000000,9.6,10.8,9.3,10.3455,18792.2666760628,0
+ABTS.US,D,20241206,000000,10.3455,10.365,9.4575,9.8085,4155.8000020779,0
+ABTS.US,D,20241209,000000,10.17,10.2,9.45,9.603,4854.666669094,0
+ABTS.US,D,20241210,000000,9.9,10.05,8.25,8.4045,5010.533335838601,0
+ABTS.US,D,20241211,000000,8.55,9.1455,8.55,8.9985,3134.666668234,0
+ABTS.US,D,20241212,000000,8.85,8.85,6.15,6.75,20550.666676942,0
+ABTS.US,D,20241213,000000,7.8,7.8,6.7515,7.419,7187.2000035936,0
+ABTS.US,D,20241216,000000,7.95,7.95,6.9225,7.8,4773.1333357199,0
+ABTS.US,D,20241217,000000,7.8,7.8,7.071,7.371,7446.4666703899,0
+ABTS.US,D,20241218,000000,7.65,8.7,7.3725,8.055,9058.800004529401,0
+ABTS.US,D,20241219,000000,8.625,8.625,7.4205,7.42215,1871.8666676026,0
+ABTS.US,D,20241220,000000,7.35,7.35,6.7515,6.825,4452.666668893,0
+ABTS.US,D,20241223,000000,6.8115,7.365,6.6465,6.6705,4245.1333354559,0
+ABTS.US,D,20241224,000000,6.6765,6.9,6.675,6.7155,1036.3333338515001,0
+ABTS.US,D,20241226,000000,6.75,7.3425,6.6585,6.6585,6019.0000030095,0
+ABTS.US,D,20241227,000000,6.6615,6.75,6.45,6.4965,2080.9333343738,0
+ABTS.US,D,20241230,000000,7.095,7.3485,6.6015,7.1625,2845.7333347562003,0
+ABTS.US,D,20241231,000000,7.167,14.0955,7.167,10.3335,468318.000234159,0
+ABTS.US,D,20250102,000000,9.5625,10.1535,9,9.69,24503.8666789186,0
+ABTS.US,D,20250103,000000,9,9.675,8.283,9.1485,8349.4000041747,0
+ABTS.US,D,20250106,000000,10.875,10.875,8.4,8.4,16682.4000083412,0
+ABTS.US,D,20250107,000000,8.4,8.667,7.2,7.2,13493.533340080101,0
+ABTS.US,D,20250108,000000,7.95,7.95,6.6,6.6975,10829.6000054148,0
+ABTS.US,D,20250110,000000,6.6645,7.785,6.4575,6.7515,3587.0666684602,0
+ABTS.US,D,20250113,000000,7.05,7.4985,6.76815,7.4565,4315.4000021577,0
+ABTS.US,D,20250114,000000,7.2,7.9485,6.915,7.05,4457.7333355622,0
+ABTS.US,D,20250115,000000,7.05,7.65,7.05,7.3515,3671.5333351691,0
+ABTS.US,D,20250116,000000,7.5,7.95,7.2,7.6485,3926.66666863,0
+ABTS.US,D,20250117,000000,7.8,8.949,7.8,8.439,8529.6666709315,0
+ABTS.US,D,20250121,000000,8.6985,8.7,8.13,8.4,5549.0000027745,0
+ABTS.US,D,20250122,000000,8.88,8.88,7.569,7.7865,2905.8000014529002,0
+ABTS.US,D,20250123,000000,7.785,8.25,7.785,8.025,1963.5333343151,0
+ABTS.US,D,20250124,000000,7.905,8.25,7.65,7.65,2247.4666677904,0
+ABTS.US,D,20250127,000000,7.6485,7.65,7.05,7.05,1332.6000006663,0
+ABTS.US,D,20250128,000000,7.4025,7.4025,7.05,7.275,642.5333336546,0
+ABTS.US,D,20250129,000000,7.62,7.62,7.05,7.0708,1176.0666672547,0
+ABTS.US,D,20250130,000000,7.3605,7.713,7.275,7.7115,1333.3333340000001,0
+ABTS.US,D,20250131,000000,7.61344,7.7115,6.96,6.96,1359.9333340133,0
+ABTS.US,D,20250203,000000,6.9,7.497,6.6,6.6795,4924.3333357955,0
+ABTS.US,D,20250204,000000,7.5,7.5,6.9,7.077,2723.4666680284,0
+ABTS.US,D,20250205,000000,6.9,7.34985,6.744,7.011,5570.2666694518,0
+ABTS.US,D,20250206,000000,6.9825,6.99,6.63,6.975,2328.3333344975,0
+ABTS.US,D,20250207,000000,6.675,7.0125,6.6,6.75,1024.6666671790001,0
+ABTS.US,D,20250210,000000,6.7155,6.75,6.3,6.75,2405.4666678694,0
+ABTS.US,D,20250211,000000,6.6,6.615,6.075,6.108,5103.6666692185,0
+ABTS.US,D,20250212,000000,6.75,6.75,6.0015,6.3015,1661.7333341642,0
+ABTS.US,D,20250213,000000,6.39,6.45,6,6.405,1098.0666672157001,0
+ABTS.US,D,20250214,000000,6.4155,6.6495,6.3,6.3,904.1333337854,0
+ABTS.US,D,20250218,000000,6.3,6.8625,6.3,6.303,1448.000000724,0
+ABTS.US,D,20250219,000000,6.3,6.6375,6,6.354,3577.9333351223,0
+ABTS.US,D,20250220,000000,6.7725,6.8985,6.3,6.3,394.3333335305,0
+ABTS.US,D,20250221,000000,6.5985,6.738,6.165,6.165,18340.1333425034,0
+ABTS.US,D,20250224,000000,6.5985,6.65985,6.225,6.65985,760.1333337134,0
+ABTS.US,D,20250225,000000,6.237,6.735,6.237,6.33147,1303.2000006516,0
+ABTS.US,D,20250226,000000,6.3,6.6,6.3,6.30448,1430.0666673817,0
+ABTS.US,D,20250227,000000,6.528,6.53329,6.3,6.315,438.80000021940003,0
+ABTS.US,D,20250228,000000,6.225,6.74532,6.225,6.24,778.4000003892,0
+ABTS.US,D,20250303,000000,6.57,6.9,6.225,6.225,23872.666678603,0
+ABTS.US,D,20250304,000000,4.8375,5.3475,4.425,5.2725,262631.5334646491,0
+ABTS.US,D,20250305,000000,5.25,6.1665,4.95,6.1665,8853.800004426901,0
+ABTS.US,D,20250306,000000,5.1165,5.4,4.8,4.8015,20516.2000102581,0
+ABTS.US,D,20250307,000000,4.4235,4.4835,3.75,3.7725,21760.5333442136,0
+ABTS.US,D,20250310,000000,3.4,4.1899,3.1226,3.7318,110513,0
+ABTS.US,D,20250311,000000,3.54,3.7,3.23,3.33,17895,0
+ABTS.US,D,20250312,000000,3.3,3.7428,3.0743,3.5,50410,0
+ABTS.US,D,20250313,000000,3.39,3.5,3.31,3.31,6170,0
+ABTS.US,D,20250314,000000,3.13,3.67,3.13,3.16,28433,0
+ABTS.US,D,20250317,000000,3.1,3.6399,3.0601,3.31,40698,0
+ABTS.US,D,20250318,000000,3.3,3.58,3.2,3.3399,47855,0
+ABTS.US,D,20250319,000000,3.39,3.8996,3.38,3.85,27937,0
+ABTS.US,D,20250320,000000,3.7,3.8999,3.7,3.79,3907,0
+ABTS.US,D,20250321,000000,3.52,3.5463,3.5,3.51,9071,0
+ABTS.US,D,20250324,000000,3.54,3.65,3.46,3.46,8571,0
+ABTS.US,D,20250325,000000,3.25,3.3252,3.1701,3.25,6098,0
+ABTS.US,D,20250326,000000,3.25,3.25,3.2,3.2,3735,0
+ABTS.US,D,20250327,000000,3.16,3.16,3.16,3.16,513,0
+ABTS.US,D,20250328,000000,2.9232,3.2773,2.9232,3.2773,2185,0
+ABTS.US,D,20250331,000000,3.28,3.28,3,3.01,3265,0
+ABTS.US,D,20250401,000000,3.01,3.01,2.44,2.69,16262,0
+ABTS.US,D,20250402,000000,2.68,2.68,2.3499,2.53,8659,0
+ABTS.US,D,20250403,000000,2.24,2.31,2.05,2.1399,12641,0
+ABTS.US,D,20250404,000000,1.98,1.99,1.82,1.98,10712,0
+ABTS.US,D,20250407,000000,1.68,1.935,1.3501,1.5001,50370,0
+ABTS.US,D,20250408,000000,1.5,1.9,1.4,1.61,36200,0
+ABTS.US,D,20250409,000000,1.5901,1.85,1.52,1.775,26995,0
+ABTS.US,D,20250410,000000,1.78,2,1.68,1.78,14311,0
+ABTS.US,D,20250411,000000,1.95,1.95,1.7501,1.7667,15570,0
+ABTS.US,D,20250414,000000,1.8,2.3499,1.72,2.1,54589,0
+ABTS.US,D,20250415,000000,1.92,2.4526,1.9,1.95,29986,0
+ABTS.US,D,20250416,000000,1.92,2.09,1.75,1.9401,35144,0
+ABTS.US,D,20250417,000000,1.95,2,1.8,1.9653,9069,0
+ABTS.US,D,20250421,000000,1.85,2.14,1.85,1.931,10458,0
+ABTS.US,D,20250422,000000,2.01,2.4549,1.9,2.25,60216,0
+ABTS.US,D,20250423,000000,2.43,2.84,2.21,2.5699,46543,0
+ABTS.US,D,20250424,000000,2.8501,2.8501,2.3601,2.4717,14993,0
+ABTS.US,D,20250425,000000,2.63,3.22,2.38,3.22,19546,0
+ABTS.US,D,20250428,000000,2.7,3.0693,2.6834,2.9,27107,0
+ABTS.US,D,20250429,000000,2.6561,3.1499,2.6561,2.7815,25901,0
+ABTS.US,D,20250430,000000,2.8,2.921,2.42,2.58,45570,0
+ABTS.US,D,20250501,000000,2.55,3.1,2.447,2.86,127144,0
+ABTS.US,D,20250502,000000,2.8001,2.9491,2.58,2.8,14384,0
+ABTS.US,D,20250505,000000,2.77,2.7899,2.65,2.6529,2083,0
+ABTS.US,D,20250506,000000,2.65,2.74,2.25,2.49,25105,0
+ABTS.US,D,20250507,000000,2.35,2.64,2.35,2.56,7241,0
+ABTS.US,D,20250508,000000,2.4,2.55,2.28,2.33,27573,0
+ABTS.US,D,20250509,000000,2.46,9.4,2.4,8.41,5986846,0
+ABTS.US,D,20250512,000000,4.21,4.3242,3.03,3.79,949229,0
+ABTS.US,D,20250513,000000,3.58,3.6118,3.11,3.28,256927,0
+ABTS.US,D,20250514,000000,3.3,3.45,2.91,3.1,122465,0
+ABTS.US,D,20250515,000000,3.1015,3.8599,3.08,3.2,157433,0
+ABTS.US,D,20250516,000000,3.26,3.9199,3.12,3.79,141376,0
+ABTS.US,D,20250519,000000,3.6,4.3534,3.5,4.06,150035,0
+ABTS.US,D,20250520,000000,4,4.4799,3.81,4.19,56566,0
+ABTS.US,D,20250521,000000,4.26,4.26,3.6101,3.72,78851,0
+ABTS.US,D,20250522,000000,3.23,3.59,3.1506,3.45,278250,0
+ABTS.US,D,20250523,000000,3.32,3.83,3.32,3.82,52897,0
+ABTS.US,D,20250527,000000,3.9,4.76,3.85,4.21,125999,0
+ABTS.US,D,20250528,000000,4.3,4.6,4.01,4.08,34555,0
+ABTS.US,D,20250529,000000,4.14,4.28,4.007,4.07,46547,0
+ABTS.US,D,20250530,000000,4.05,4.1899,3.9,4.1,28046,0
+ABTS.US,D,20250602,000000,3.98,4.4,3.9612,4.0999,14340,0
+ABTS.US,D,20250603,000000,4.1101,4.1499,3.75,3.99,23979,0
+ABTS.US,D,20250604,000000,3.97,4.395,3.9,4.2891,23413,0
+ABTS.US,D,20250605,000000,4.2,4.29,3.9601,4.11,14780,0
+ABTS.US,D,20250606,000000,4.13,4.77,4.13,4.77,73933,0
+ABTS.US,D,20250609,000000,4.66,4.8,4.405,4.48,71386,0
+ABTS.US,D,20250610,000000,4.5,4.6498,4.45,4.5439,106833,0
+ABTS.US,D,20250611,000000,4.51,4.5521,4.28,4.4733,15576,0
+ABTS.US,D,20250612,000000,4.35,4.6199,4.07,4.4299,22576,0
+ABTS.US,D,20250613,000000,4.32,4.6122,4,4.26,96929,0
+ABTS.US,D,20250616,000000,4.26,4.56,3.95,4.1491,41213,0
+ABTS.US,D,20250617,000000,4.05,4.18,3.7,3.9899,28934,0
+ABTS.US,D,20250618,000000,3.85,3.953,3.75,3.81,28946,0
+ABTS.US,D,20250620,000000,3.93,3.93,3.53,3.7399,5987,0
+ABTS.US,D,20250623,000000,3.6,3.73,3.06,3.5401,38467,0
+ABTS.US,D,20250624,000000,3.84,3.8899,3.5,3.6,25530,0
+ABTS.US,D,20250625,000000,3.65,3.957,3.64,3.8,37830,0
+ABTS.US,D,20250626,000000,3.9404,4.0699,3.72,3.8526,6192,0
+ABTS.US,D,20250627,000000,3.96,4.04,3.83,3.9999,20644,0
+ABTS.US,D,20250630,000000,4.11,4.28,3.53,3.8099,74939,0
+ABTS.US,D,20250701,000000,3.8,3.99,3.695,3.9467,15076,0
+ABTS.US,D,20250702,000000,4.16,5.39,3.78,5.09,269627,0
+ABTS.US,D,20250703,000000,5.12,5.2526,4.8,4.88,42435,0
+ABTS.US,D,20250707,000000,4.95,4.9601,4.3001,4.47,29143,0
+ABTS.US,D,20250708,000000,4.45,4.68,4.3198,4.4594,23789,0
+ABTS.US,D,20250709,000000,4.49,4.49,4.1138,4.25,23515,0
+ABTS.US,D,20250710,000000,4.39,4.5999,4.3,4.47,14745,0
+ABTS.US,D,20250711,000000,4.5,6.0799,4.5,5.88,142137,0
+ABTS.US,D,20250714,000000,5.94,5.94,5.3,5.405,50378,0
+ABTS.US,D,20250715,000000,5.24,5.35,5.12,5.15,19407,0
+ABTS.US,D,20250716,000000,5.2101,5.5,4.8215,4.99,61305,0
+ABTS.US,D,20250717,000000,5.01,5.37,5.01,5.1498,10568,0
+ABTS.US,D,20250718,000000,5.3,5.3,4.5506,4.71,26537,0
+ABTS.US,D,20250721,000000,4.73,4.97,4.69,4.69,9865,0
+ABTS.US,D,20250722,000000,4.75,4.7973,4.61,4.76,6244,0
+ABTS.US,D,20250723,000000,4.73,4.9799,4.6101,4.81,6150,0
+ABTS.US,D,20250724,000000,4.86,4.86,4.58,4.62,4955,0
+ABTS.US,D,20250725,000000,4.73,4.78,4.52,4.62,2511,0
+ABTS.US,D,20250728,000000,4.55,4.98,4.55,4.72,27436,0
+ABTS.US,D,20250729,000000,4.58,4.58,4,4.23,43156,0
+ABTS.US,D,20250730,000000,4.23,4.23,3.9,3.95,10601,0
+ABTS.US,D,20250731,000000,3.95,3.95,3.76,3.94,13736,0
+ABTS.US,D,20250801,000000,3.82,3.88,3.5,3.61,12669,0
+ABTS.US,D,20250804,000000,3.6501,3.9299,3.5652,3.72,106567,0
+ABTS.US,D,20250805,000000,3.7999,4.04,3.7999,4,19604,0
+ABTS.US,D,20250806,000000,4.1,4.4799,3.9701,4.2872,11070,0
+ABTS.US,D,20250807,000000,4.2901,4.2901,4,4.1064,5063,0
+ABTS.US,D,20250808,000000,4.12,4.35,3.9,4.02,18611,0
+ABTS.US,D,20250811,000000,3.87,4.35,3.87,4.01,15281,0
+ABTS.US,D,20250812,000000,3.984718,4.0295,3.98,4.0295,1457,0
+ABTS.US,D,20250813,000000,4.07,4.4422,4.07,4.26,9403,0
+ABTS.US,D,20250814,000000,4.31,4.31,4.1001,4.1184,7541,0
+ABTS.US,D,20250815,000000,3.99,4.23,3.99,4.21,2844,0
+ABTS.US,D,20250818,000000,4.21,4.24,4.12,4.24,6286,0
+ABTS.US,D,20250819,000000,4.2,4.2247,4.0434,4.0501,7005,0
+ABTS.US,D,20250820,000000,4.05,4.05,3.85,3.8734,4843,0
+ABTS.US,D,20250821,000000,3.85,3.9999,3.8171,3.98,1908,0
+ABTS.US,D,20250822,000000,3.95,3.95,3.75,3.75,11618,0
+ABTS.US,D,20250825,000000,3.73,3.9286,3.73,3.9286,1684,0
+ABTS.US,D,20250826,000000,3.7472,3.91,3.56,3.83,10815,0
+ABTS.US,D,20250827,000000,3.72,3.8,3.638,3.7898,10727,0
+ABTS.US,D,20250828,000000,3.685,3.7899,3.67,3.67,2874,0
+ABTS.US,D,20250829,000000,3.67,3.76,3.45,3.76,37141,0
+ABTS.US,D,20250902,000000,3.5,3.88,3.4,3.6,8196,0
+ABTS.US,D,20250903,000000,3.645,3.8899,3.428783,3.47,3854,0
+ABTS.US,D,20250904,000000,3.75,3.76,3.45,3.57,10194,0
+ABTS.US,D,20250905,000000,3.627,3.627,3.4501,3.4801,2342,0
+ABTS.US,D,20250908,000000,3.61,3.64,3.519,3.59,6184,0
+ABTS.US,D,20250909,000000,3.65,4.52,3.525,3.9959,89999,0
+ABTS.US,D,20250910,000000,4.1,4.3799,3.73,3.94,43379,0
+ABTS.US,D,20250911,000000,3.8588,4.15,3.8588,4.09,12095,0
+ABTS.US,D,20250912,000000,3.99,4.31,3.8,4.209,47243,0
+ABTS.US,D,20250915,000000,4.25,4.44,4.2038,4.3695,15778,0
+ABTS.US,D,20250916,000000,4.375,5.39,4.3133,5.3899,71921,0
+ABTS.US,D,20250917,000000,5.56,5.56,4.8762,5.04,31662,0
+ABTS.US,D,20250918,000000,5,5.9499,4.8605,5.51,51565,0
+ABTS.US,D,20250919,000000,5.71,8,5.61,7.3231,184038,0
+ABTS.US,D,20250922,000000,7.01,9.85,7.01,9.11,144208,0
+ABTS.US,D,20250923,000000,8.83,8.85,7,8.41,84200,0
+ABTS.US,D,20250924,000000,8.34,8.5,7.1501,7.63,26488,0
+ABTS.US,D,20250925,000000,7.58,8.45,7.45,8.45,15466,0
+ABTS.US,D,20250926,000000,7.5,8.4999,7.5,8.39,27859,0
+ABTS.US,D,20250929,000000,8.4999,8.9699,7.82,8.1,68352,0
+ABTS.US,D,20250930,000000,8.28,9.3899,8.05,9.11892,40341,0
+ABTS.US,D,20251001,000000,9.1199,10.76,8.96,10.27,55246,0
+ABTS.US,D,20251002,000000,10.65,10.8554,10.04,10.04,26872,0
+ABTS.US,D,20251003,000000,10.34,10.5795,10.0101,10.1448,18552,0
+ABTS.US,D,20251006,000000,9.9,10.7,9,10.12,38076,0
+ABTS.US,D,20251007,000000,10.12,10.34,9.6058,10,18743,0
+ABTS.US,D,20251008,000000,10.07,10.2964,9.41,9.75,30316,0
+ABTS.US,D,20251009,000000,9.74,9.74,8.2,8.37,30112,0
+ABTS.US,D,20251010,000000,8.5,9,8.2894,8.35,61809,0
+ABTS.US,D,20251013,000000,8.69,9,7.55,7.93,151837,0
+ABTS.US,D,20251014,000000,7.8,8.49,7.63,7.7,60192,0
+ABTS.US,D,20251015,000000,7.9,7.9,6.01,6.75,210454,0
+ABTS.US,D,20251016,000000,6.75,7.03,5.94,6.06,112607,0
+ABTS.US,D,20251017,000000,5.83,6.29,5.83,6.29,16450,0
+ABTS.US,D,20251020,000000,6.29,6.4,6.29,6.34,5030,0
+ABTS.US,D,20251021,000000,6.65,7.1,6.37,6.74,84343,0
+ABTS.US,D,20251022,000000,6.64,7.09,6.5,6.7899,137044,0
+ABTS.US,D,20251023,000000,6.55,7.6,6,7.6,71119,0
+ABTS.US,D,20251024,000000,7.4,8.96,7.1728,8.8797,172259,0
+ABTS.US,D,20251027,000000,8.9,9.16,7.51,8.12,226498,0
+ABTS.US,D,20251028,000000,8.07,8.44,7.5,7.79,69186,0
+ABTS.US,D,20251029,000000,7.7,7.8,6.64,6.7,97165,0
+ABTS.US,D,20251030,000000,6.61,7.1339,6.61,6.9,9022,0
+ABTS.US,D,20251031,000000,6.94,7.43,6.85,6.94,24899,0
+ABTS.US,D,20251103,000000,7.29,7.29,6.4,6.4,41129,0
+ABTS.US,D,20251104,000000,6.34,6.4,6.05,6.15,19409,0
+ABTS.US,D,20251105,000000,6.28,6.49,6.24,6.325,27967,0
+ABTS.US,D,20251106,000000,6.39,6.53,6.08,6.11,19650,0
+ABTS.US,D,20251107,000000,6.15,6.17,5.6,5.95,27427,0
+ABTS.US,D,20251110,000000,6.17,6.4057,5.95,6.18,31047,0
+ABTS.US,D,20251111,000000,6.31,6.4,5.92,6.4,25519,0
+ABTS.US,D,20251112,000000,6.56,6.61,6.32,6.35,15327,0
+ABTS.US,D,20251113,000000,6.25,6.35,5.8,5.8,20615,0
+ABTS.US,D,20251114,000000,5.86,6.59,5.86,6.405,14507,0
+ABTS.US,D,20251117,000000,6.6,6.8,6.11,6.11,12457,0
+ABTS.US,D,20251118,000000,6.59,6.59,6.1,6.1,9444,0
+ABTS.US,D,20251119,000000,6.0802,6.3,5.85,5.97,15532,0
+ABTS.US,D,20251120,000000,6.05,6.1266,5.7,5.82,18778,0
+ABTS.US,D,20251121,000000,5.69,5.69,5.05,5.15,43831,0
+ABTS.US,D,20251124,000000,5.38,6.79,5.38,5.96,22407,0
+ABTS.US,D,20251125,000000,6.07,6.9,5.51,5.63,68078,0
+ABTS.US,D,20251126,000000,5.63,6.3,5.51,5.85,19624,0
+ABTS.US,D,20251128,000000,5.9,5.9,5.56,5.57,2141,0
+ABTS.US,D,20251201,000000,5.65,6.84,5.65,6.45,13170,0
+ABTS.US,D,20251202,000000,6.42,6.42,5.99,5.99,9242,0
+ABTS.US,D,20251203,000000,6,6.35,5.92,5.92,14568,0
+ABTS.US,D,20251204,000000,6.3599,6.5,5.98,6.295,11671,0
+ABTS.US,D,20251205,000000,6.15,6.74,5.67,5.89,95735,0
+ABTS.US,D,20251208,000000,6.13,6.13,5.92,5.95,9295,0
+ABTS.US,D,20251209,000000,6.11,6.49,6,6.49,15267,0
+ABTS.US,D,20251210,000000,6.2,6.2,6.05,6.05,10144,0
+ABTS.US,D,20251211,000000,6.05,6.2602,5.8601,6.11,4131,0
+ABTS.US,D,20251212,000000,6,6,5.731,5.78,3057,0
+ABTS.US,D,20251215,000000,6,6,5.55,5.69,12297,0
+ABTS.US,D,20251216,000000,5.66,6.0699,5.57,5.57,6054,0
+ABTS.US,D,20251217,000000,5.95,5.95,5.5,5.5,3070,0
+ABTS.US,D,20251218,000000,5.43,5.7,5.4,5.4,7019,0
+ABTS.US,D,20251219,000000,5.55,5.7,5.3,5.31,6128,0
+ABTS.US,D,20251222,000000,5.41,5.74,5.4001,5.72,4523,0
+ABTS.US,D,20251223,000000,5.35,5.44,5.24,5.24,5848,0
+ABTS.US,D,20251224,000000,5.25,5.25,5.25,5.25,437,0
+ABTS.US,D,20251226,000000,5.25,5.4125,5.12,5.31,7007,0
+ABTS.US,D,20251229,000000,5.31,5.31,5.07,5.19,4262,0
+ABTS.US,D,20251230,000000,5.1,5.39,5.06,5.06,3801,0
+ABTS.US,D,20251231,000000,5.15,5.4799,5.15,5.15,3197,0
+ABTS.US,D,20260102,000000,5.34,5.34,5.15,5.15,777,0
+ABTS.US,D,20260105,000000,5.12,5.74,5.12,5.74,3223,0
+ABTS.US,D,20260106,000000,5.8,6.045,5.75,5.93,12384,0
+ABTS.US,D,20260107,000000,5.9,6.01,5.7,5.775,5007,0
+ABTS.US,D,20260108,000000,5.71,6.03,5.55,5.83,32496,0
+ABTS.US,D,20260109,000000,5.53,5.8,5.52,5.79,2712,0
+ABTS.US,D,20260112,000000,5.57,5.643,5.4,5.643,8782,0
+ABTS.US,D,20260113,000000,5.5124,5.54,5.3051,5.5,2148,0
+ABTS.US,D,20260114,000000,5.26,5.6,5.2397,5.53,10284,0
+ABTS.US,D,20260115,000000,5.36,5.6,5.36,5.5,3610,0
+ABTS.US,D,20260116,000000,5.42,5.43,5.25,5.43,1551,0
+ABTS.US,D,20260120,000000,5.4745,5.6409,5.4745,5.6409,1394,0
+ABTS.US,D,20260121,000000,5.4,5.4,5.1,5.2,10226,0
+ABTS.US,D,20260122,000000,5.4,5.4,5.06,5.2,3532,0
+ABTS.US,D,20260123,000000,5.2,5.4,5.2,5.3,3939,0
+ABTS.US,D,20260126,000000,5.15,5.6,5.11,5.24,10270,0
+ABTS.US,D,20260127,000000,5.11,5.21,4.39,4.72,31424,0
+ABTS.US,D,20260128,000000,4.51,4.8,4.3,4.46,8498,0
+ABTS.US,D,20260129,000000,4.26,4.4,4.2,4.39,2526,0
+ABTS.US,D,20260130,000000,4.19,4.34,3.9,3.9,7688,0
+ABTS.US,D,20260202,000000,3.85,4,3.51,3.51,9424,0
+ABTS.US,D,20260203,000000,3.62,3.9,3.62,3.77,3608,0
+ABTS.US,D,20260204,000000,3.52,3.7,3.01,3.23,6669,0
+ABTS.US,D,20260205,000000,3.29,3.29,2.99,3.055,2580,0
+ABTS.US,D,20260206,000000,3.16,3.2299,3.06,3.11,4673,0
+ABTS.US,D,20260209,000000,3.13,3.25,2.62,3.25,8569,0
+ABTS.US,D,20260210,000000,3.49,3.7999,3.18,3.3,7611,0
+ABTS.US,D,20260211,000000,3.29,3.29,3.19,3.19,810,0
+ABTS.US,D,20260212,000000,3.07,3.07,2.65,2.87,3028,0
+ABTS.US,D,20260213,000000,2.81,2.81,2.65,2.79,830,0
+ABTS.US,D,20260217,000000,2.72,2.77,2.5,2.5,3719,0
+ABTS.US,D,20260218,000000,2.3,2.47,2.135,2.22,3475,0
diff --git a/daily/us/nasdaq stocks/1/abvc.us.txt b/daily/us/nasdaq stocks/1/abvc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18951382d902676b3c6892b60b3e9c98f3efdf23
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abvc.us.txt	
@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVC.US,D,20210804,000000,32,32.699,30,30.5,12070.7,0
+ABVC.US,D,20210805,000000,30.5,31.989,30.4,31.75,4282.7,0
+ABVC.US,D,20210806,000000,32,33,31.5,31.7,6428.3,0
+ABVC.US,D,20210809,000000,31.7,31.765,30.501,31.287,677.2,0
+ABVC.US,D,20210810,000000,30.6,44.6,30.6,37.3,457613.1,0
+ABVC.US,D,20210811,000000,39.275,42.5,34,35.8,572561.8,0
+ABVC.US,D,20210812,000000,27.1,29.4,25,27.1,153694.8,0
+ABVC.US,D,20210813,000000,26.4,27,22.3,23.2,44817.4,0
+ABVC.US,D,20210816,000000,22.6,24,21,21.8,21312.2,0
+ABVC.US,D,20210817,000000,20.3,21.7,20.3,21.3,13598.2,0
+ABVC.US,D,20210818,000000,21.3,23.699,21.3,22.9,21336.6,0
+ABVC.US,D,20210819,000000,24.1,25,20,21.7,22019.7,0
+ABVC.US,D,20210820,000000,21.9,22.201,19.5,20.3,31868.1,0
+ABVC.US,D,20210823,000000,20.3,34.9,20.3,25.1,1406274.9,0
+ABVC.US,D,20210824,000000,23.5,26.4,22.5,26.1,101195.6,0
+ABVC.US,D,20210825,000000,23.9,25.8,23.7,24.6,30404.7,0
+ABVC.US,D,20210826,000000,24.1,31.5,24,28.7,610634.4,0
+ABVC.US,D,20210827,000000,27,32,27,29.7,156057,0
+ABVC.US,D,20210830,000000,31.7,32.5,30,31.8,46470,0
+ABVC.US,D,20210831,000000,31.5,31.8,28.6,29,34714.5,0
+ABVC.US,D,20210901,000000,40.6,47.5,31.9,35.9,5309565.7,0
+ABVC.US,D,20210902,000000,33.1,35.5,32.2,35.3,178309.7,0
+ABVC.US,D,20210903,000000,34.3,34.3,31.8,32.5,47764.2,0
+ABVC.US,D,20210907,000000,32.5,37.5,32.2,36.9,116284,0
+ABVC.US,D,20210908,000000,35.9,36.9,33.6,33.6,25781.9,0
+ABVC.US,D,20210909,000000,33.6,34.1,32.9,34,16261.4,0
+ABVC.US,D,20210910,000000,34.1,34.4,31.8,32.1,16759.4,0
+ABVC.US,D,20210913,000000,33.4,33.576,29.5,30,34882.6,0
+ABVC.US,D,20210914,000000,30,31,29,30.3,24715.3,0
+ABVC.US,D,20210915,000000,30,30,26.6,27.4,30135.5,0
+ABVC.US,D,20210916,000000,27,27.1,26.1,26.1,9261.1,0
+ABVC.US,D,20210917,000000,25.8,29,25.6,28.6,28611.2,0
+ABVC.US,D,20210920,000000,27.5,28,24.8,24.8,16177.3,0
+ABVC.US,D,20210921,000000,25,25.94,24.5,24.5,13249.2,0
+ABVC.US,D,20210922,000000,24.8,26.2,24.5,25.8,3355,0
+ABVC.US,D,20210923,000000,26.5,26.826,24.1,24.85,8295.3,0
+ABVC.US,D,20210924,000000,24.9,25.95,24.8,24.8,9832.1,0
+ABVC.US,D,20210927,000000,25.2,25.2,23.5,23.7,28697.3,0
+ABVC.US,D,20210928,000000,23.6,32.2,23,29,243162.2,0
+ABVC.US,D,20210929,000000,29.2,30.099,22.29,24.5,109322.8,0
+ABVC.US,D,20210930,000000,22.7,24,22.6,23.1,17213.8,0
+ABVC.US,D,20211001,000000,23,23.6,22.563,22.7,13232.6,0
+ABVC.US,D,20211004,000000,22.9,23.1,22,22.3,10462.5,0
+ABVC.US,D,20211005,000000,22.3,22.9,22,22,6604.8,0
+ABVC.US,D,20211006,000000,22,22.9,21.8,21.9,14271.3,0
+ABVC.US,D,20211007,000000,21.9,22.1,21.317,21.5,8747.9,0
+ABVC.US,D,20211008,000000,21.7,22.2,21.101,21.6,6140.6,0
+ABVC.US,D,20211011,000000,22.1,22.3,21.4,21.8,7347.8,0
+ABVC.US,D,20211012,000000,21.8,25,21.601,24,134825.5,0
+ABVC.US,D,20211013,000000,23.3,23.9,22.9,23.5,28603.9,0
+ABVC.US,D,20211014,000000,24.5,25,23.5,24.6,294359.7,0
+ABVC.US,D,20211015,000000,28.3,32,25,27.1,610989.9,0
+ABVC.US,D,20211018,000000,25.3,26.6,24.476,25.6,58408.7,0
+ABVC.US,D,20211019,000000,25,25.9,24.7,25.4,22429.7,0
+ABVC.US,D,20211020,000000,25.3,25.484,24.2,25.3,15256.2,0
+ABVC.US,D,20211021,000000,24.4,27.5,24.3,26.4,19779.5,0
+ABVC.US,D,20211022,000000,25.4,26.1,24.4,24.7,19925.5,0
+ABVC.US,D,20211025,000000,24.5,25.7,24.4,25.1,6459.8,0
+ABVC.US,D,20211026,000000,25.1,25.3,24.419,24.9,6942.9,0
+ABVC.US,D,20211027,000000,24.6,25.3,23.9,24.1,13428.7,0
+ABVC.US,D,20211028,000000,23.6,25.8,23.5,25.6,16019.8,0
+ABVC.US,D,20211029,000000,24.8,25.78,24.5,25.4,53878,0
+ABVC.US,D,20211101,000000,82.5,116.9,57.1,60.3,10414881.8,0
+ABVC.US,D,20211102,000000,51,52.6,39.3,44.5,553574.9,0
+ABVC.US,D,20211103,000000,43.4,46,39.7,41.2,126821.7,0
+ABVC.US,D,20211104,000000,41.3,42.8,37.5,39.3,138093.9,0
+ABVC.US,D,20211105,000000,39.4,39.5,36.1,37.5,74513.7,0
+ABVC.US,D,20211108,000000,37.9,40.48,36.363,37,96573.5,0
+ABVC.US,D,20211109,000000,37.4,37.5,34.5,34.7,44384.2,0
+ABVC.US,D,20211110,000000,35.5,38.5,32.6,32.9,84340.6,0
+ABVC.US,D,20211111,000000,34.8,35.1,33.2,34.2,90401.6,0
+ABVC.US,D,20211112,000000,33.9,34.9,32.9,33.2,28995.5,0
+ABVC.US,D,20211115,000000,33.6,41.8,32.5,35.6,378749.8,0
+ABVC.US,D,20211116,000000,34.2,35.5,33.5,34.2,44187,0
+ABVC.US,D,20211117,000000,33.2,34.5,33.2,33.7,25204.9,0
+ABVC.US,D,20211118,000000,33.7,37.05,33.2,33.7,48234.1,0
+ABVC.US,D,20211119,000000,33.5,35.6,32.9,32.9,28099.7,0
+ABVC.US,D,20211122,000000,33.5,34.4,32,32.5,24911,0
+ABVC.US,D,20211123,000000,32,33.394,31.3,31.6,31881.1,0
+ABVC.US,D,20211124,000000,31,32.3,30.2,31.6,17218.3,0
+ABVC.US,D,20211126,000000,31.7,33.4,31.5,32,25258.3,0
+ABVC.US,D,20211129,000000,32.5,33.128,32,32.2,14940.8,0
+ABVC.US,D,20211130,000000,32.2,32.87,30.2,30.4,27695.8,0
+ABVC.US,D,20211201,000000,31,32.308,29.3,29.6,12817.5,0
+ABVC.US,D,20211202,000000,30.1,30.4,29.2,29.8,6306.7,0
+ABVC.US,D,20211203,000000,29.9,30.794,29.3,29.3,5879.1,0
+ABVC.US,D,20211206,000000,29.4,30.399,29.1,29.7,6912.4,0
+ABVC.US,D,20211207,000000,30.5,31.8,30,31.6,9293.8,0
+ABVC.US,D,20211208,000000,31.8,33,31.8,33,9070.5,0
+ABVC.US,D,20211209,000000,33.3,34.6,33.1,33.1,10996.8,0
+ABVC.US,D,20211210,000000,33.2,42.6,32.61,34.8,636645.3,0
+ABVC.US,D,20211213,000000,32.035,33.49,30,30.6,48755.8,0
+ABVC.US,D,20211214,000000,30.2,31.299,30,30.5,13042.4,0
+ABVC.US,D,20211215,000000,30.3,33.9,30.1,33.2,37506.8,0
+ABVC.US,D,20211216,000000,32.9,34,31.515,34,21450.3,0
+ABVC.US,D,20211217,000000,33.1,36.7,32.401,35.8,23278.3,0
+ABVC.US,D,20211220,000000,33.85,36,33.7,36,22966.1,0
+ABVC.US,D,20211221,000000,36,39.2,35.9,39.2,46375.9,0
+ABVC.US,D,20211222,000000,38.5,40.5,36.1,39.2,36341.1,0
+ABVC.US,D,20211223,000000,38.4,38.893,36.9,37.7,10767.4,0
+ABVC.US,D,20211227,000000,37.8,38.5,36.3,38.5,11579.4,0
+ABVC.US,D,20211228,000000,38.3,38.3,36,36.8,8005.6,0
+ABVC.US,D,20211229,000000,36.1,36.8,35.6,35.8,4496.5,0
+ABVC.US,D,20211230,000000,35.9,36.499,33.4,34.1,9728.3,0
+ABVC.US,D,20211231,000000,34,35.2,33.567,33.9,6485.3,0
+ABVC.US,D,20220103,000000,34,34,33,33.5,5145.1,0
+ABVC.US,D,20220104,000000,33,36.9,32.6,35.9,24786.8,0
+ABVC.US,D,20220105,000000,36.8,36.898,34.201,35.4,25348.1,0
+ABVC.US,D,20220106,000000,35.9,35.9,33,33.8,8976.6,0
+ABVC.US,D,20220107,000000,34.1,34.565,33.001,34.1,6194.8,0
+ABVC.US,D,20220110,000000,34,35.5,32.5,34.7,24334.6,0
+ABVC.US,D,20220111,000000,34.7,35.6,34.6,35.4,17761.6,0
+ABVC.US,D,20220112,000000,35.5,39.4,34.71,37.2,53407.9,0
+ABVC.US,D,20220113,000000,35.8,36.45,33.3,33.3,14364.6,0
+ABVC.US,D,20220114,000000,32.5,34.302,32.5,32.9,10162.7,0
+ABVC.US,D,20220118,000000,32.1,32.4,30.8,31.4,7425,0
+ABVC.US,D,20220119,000000,30.9,32.267,30.4,30.9,6822.5,0
+ABVC.US,D,20220120,000000,31.7,31.7,30.4,30.5,4981.6,0
+ABVC.US,D,20220121,000000,30.1,31.05,27.2,27.2,13477.6,0
+ABVC.US,D,20220124,000000,26.8,27,26.3,26.3,3775.5,0
+ABVC.US,D,20220125,000000,26.6,26.926,25.5,26.5,2525.4,0
+ABVC.US,D,20220126,000000,26.3,27,25.1,25.2,3551.7,0
+ABVC.US,D,20220127,000000,25.7,25.8,25,25.1,3480.3,0
+ABVC.US,D,20220128,000000,25.4,25.559,24.2,24.7,3521.5,0
+ABVC.US,D,20220131,000000,24.3,25.6,24,25,2814.5,0
+ABVC.US,D,20220201,000000,26.3,26.3,25,25.4,2337.2,0
+ABVC.US,D,20220202,000000,27,27,25.101,25.7,2364.3,0
+ABVC.US,D,20220203,000000,24.5,25.2,24.5,24.8,2223.9,0
+ABVC.US,D,20220204,000000,25,26.09,24.8,25.2,1712.7,0
+ABVC.US,D,20220207,000000,25.4,25.9,24.5,25,3076.9,0
+ABVC.US,D,20220208,000000,26.2,26.2,24.05,25.2,8870.8,0
+ABVC.US,D,20220209,000000,25,25.2,24.5,24.9,2523,0
+ABVC.US,D,20220210,000000,25.4,25.696,24.7,25,2746,0
+ABVC.US,D,20220211,000000,25.5,26.5,24.4,26.4,4941.4,0
+ABVC.US,D,20220214,000000,25.5,25.5,24.5,25,4786,0
+ABVC.US,D,20220215,000000,25.1,26.1,24.7,25,2690.8,0
+ABVC.US,D,20220216,000000,24.9,25.4,24.3,25.1,6864,0
+ABVC.US,D,20220217,000000,26.5,26.5,24.2,24.9,9117.5,0
+ABVC.US,D,20220218,000000,24.645,25.35,24.645,25.3,1141.1,0
+ABVC.US,D,20220222,000000,25,25.197,24.2,24.2,3836.2,0
+ABVC.US,D,20220223,000000,25.464,25.464,24.5,24.7,1074.2,0
+ABVC.US,D,20220224,000000,23.9,24.5,22.5,23.2,3128.5,0
+ABVC.US,D,20220225,000000,23.1,25,23.1,24.5,1281.2,0
+ABVC.US,D,20220228,000000,23.5,24.8,23.3,24.8,2581.4,0
+ABVC.US,D,20220301,000000,24.196,25.5,24.196,25.1,3597,0
+ABVC.US,D,20220302,000000,25.1,25.1,24.9,25.1,1283.9,0
+ABVC.US,D,20220303,000000,25,25,24.5,24.5,1990.5,0
+ABVC.US,D,20220304,000000,24.6,24.898,24,24.5,2803.8,0
+ABVC.US,D,20220307,000000,24.1,24.2,22.6,22.6,3342.2,0
+ABVC.US,D,20220308,000000,23.25,24.106,22.5,23,10040.9,0
+ABVC.US,D,20220309,000000,22.9,30.8,22.5,29.4,89234.1,0
+ABVC.US,D,20220310,000000,23.3,28.5,23.3,25.6,15526.1,0
+ABVC.US,D,20220311,000000,25.5,25.5,22,22.8,8751.2,0
+ABVC.US,D,20220314,000000,24,24.1,23,23.2,1532.3,0
+ABVC.US,D,20220315,000000,23.5,23.5,22,22.1,5917.7,0
+ABVC.US,D,20220316,000000,23.4,23.4,21.5,21.8,5940.1,0
+ABVC.US,D,20220317,000000,22,22.7,21.6,22.1,4295.2,0
+ABVC.US,D,20220318,000000,22.4,22.8,22.201,22.6,2652.5,0
+ABVC.US,D,20220321,000000,22.2,23.3,22.2,22.8,2195.9,0
+ABVC.US,D,20220322,000000,23.082,23.613,22.6,23.3,3008.5,0
+ABVC.US,D,20220323,000000,23.5,23.5,22.1,23.5,1299.8,0
+ABVC.US,D,20220324,000000,24.702,24.702,22.9,23.3,1338.5,0
+ABVC.US,D,20220325,000000,23.3,24.7,23.3,24.2,5313.6,0
+ABVC.US,D,20220328,000000,24.511,25.4,24.1,24.95,5336,0
+ABVC.US,D,20220329,000000,25.7,25.7,24.068,25.15,2664.4,0
+ABVC.US,D,20220330,000000,25.7,29,25.6,28.3,29413.7,0
+ABVC.US,D,20220331,000000,28.5,28.5,26.3,27.3,12364,0
+ABVC.US,D,20220401,000000,26.9,27.9,25.6,27.1,4579.7,0
+ABVC.US,D,20220404,000000,27.2,27.201,26.4,26.7,1813.6,0
+ABVC.US,D,20220405,000000,26.1,26.923,26.1,26.6,1528.1,0
+ABVC.US,D,20220406,000000,26.6,31.3,26.2,29.3,27781.1,0
+ABVC.US,D,20220407,000000,28.8,29.5,28.001,28.6,10653.3,0
+ABVC.US,D,20220408,000000,28.1,28.42,27,27,9081.4,0
+ABVC.US,D,20220411,000000,27,28.12,26.3,26.6,1908.9,0
+ABVC.US,D,20220412,000000,26.1,26.6,25.4,25.5,1932.3,0
+ABVC.US,D,20220413,000000,25.1,26.22,25.1,25.4,1358.3,0
+ABVC.US,D,20220414,000000,25.8,26.4,25.2,25.2,1782.5,0
+ABVC.US,D,20220418,000000,27,27,25.6,25.6,872.7,0
+ABVC.US,D,20220419,000000,25.6,27.55,25.5,26.6,1484.4,0
+ABVC.US,D,20220420,000000,27.4,27.4,25.8,26.1,1067.7,0
+ABVC.US,D,20220421,000000,25.2,26,23.5,23.5,1867.5,0
+ABVC.US,D,20220422,000000,25.4,25.4,24.4,24.6,1145.9,0
+ABVC.US,D,20220425,000000,24.5,24.8,23.5,23.5,1862.1,0
+ABVC.US,D,20220426,000000,23.5,23.6,22.3,22.4,5336.3,0
+ABVC.US,D,20220427,000000,22.501,24.1,22.501,23,1268.2,0
+ABVC.US,D,20220428,000000,23.2,23.7,23,23.7,743,0
+ABVC.US,D,20220429,000000,23.7,24.099,22.9,23.9,1957.7,0
+ABVC.US,D,20220502,000000,23.5,24.1,23.5,23.953,479.7,0
+ABVC.US,D,20220503,000000,23.5,24.5,23.2,24.2,4022.9,0
+ABVC.US,D,20220504,000000,23.4,24.8,23.4,24.208,1642.4,0
+ABVC.US,D,20220505,000000,22.9,24.5,22.9,24.4,1694.7,0
+ABVC.US,D,20220506,000000,24.4,24.9,24.4,24.65,776.3,0
+ABVC.US,D,20220509,000000,24,26.9,24,25.5,10661.7,0
+ABVC.US,D,20220510,000000,26.01,28.4,24.45,27.6,8641.6,0
+ABVC.US,D,20220511,000000,27.6,29,24.4,24.5,20678,0
+ABVC.US,D,20220512,000000,24.4,24.6,21.2,21.2,10125.8,0
+ABVC.US,D,20220513,000000,21.3,22.873,20.35,22.5,7688.4,0
+ABVC.US,D,20220516,000000,22.499,22.499,20.6,21.2,3140,0
+ABVC.US,D,20220517,000000,21.899,21.899,20.874,20.9,1601.9,0
+ABVC.US,D,20220518,000000,21,22.1,20.8,20.8,1340.2,0
+ABVC.US,D,20220519,000000,21.901,22.2,20.3,20.3,3002,0
+ABVC.US,D,20220520,000000,21.8,21.8,20,21,987.3,0
+ABVC.US,D,20220523,000000,22.1,23.3,20.3,21.6,5094.8,0
+ABVC.US,D,20220524,000000,21.9,21.9,20.1,20.1,1810.8,0
+ABVC.US,D,20220525,000000,20.8,21,20,20.4,1057.7,0
+ABVC.US,D,20220526,000000,20.101,20.622,20.1,20.1,569,0
+ABVC.US,D,20220527,000000,20.1,20.2,19.5,19.5,6827.8,0
+ABVC.US,D,20220531,000000,19.799,20.4,19.6,19.8,3552,0
+ABVC.US,D,20220601,000000,19.6,20.5,19.6,20.25,2319.9,0
+ABVC.US,D,20220602,000000,19.6,20.8,19.6,20.8,1510.6,0
+ABVC.US,D,20220603,000000,21,21,19.9,20.7,2033.7,0
+ABVC.US,D,20220606,000000,20.4,20.8,18.3,19.399,9361,0
+ABVC.US,D,20220607,000000,19.5,19.996,18.5,19,8011,0
+ABVC.US,D,20220608,000000,19.3,19.9,18.5,19.1,3250.8,0
+ABVC.US,D,20220609,000000,18.7,19.1,17.1,17.1,3084.1,0
+ABVC.US,D,20220610,000000,18.799,18.799,8.8,9,29618.8,0
+ABVC.US,D,20220613,000000,11.9,14.8,9.539,10.7,141465.4,0
+ABVC.US,D,20220614,000000,10.8,10.8,9.121,10.8,17493.1,0
+ABVC.US,D,20220615,000000,10.6,10.7,9.207,9.8,27012.3,0
+ABVC.US,D,20220616,000000,9.8,10.2,9,9.618,15981.3,0
+ABVC.US,D,20220617,000000,9.55,10.9,9.1,9.752,15747.3,0
+ABVC.US,D,20220621,000000,9.8,10.8,9.499,9.603,8211.8,0
+ABVC.US,D,20220622,000000,10,10,8.882,9.17,9535.7,0
+ABVC.US,D,20220623,000000,9.2,9.736,9,9.4,3950.1,0
+ABVC.US,D,20220624,000000,8.85,10.3,8.6,9.899,17379.8,0
+ABVC.US,D,20220627,000000,9.602,9.602,9,9.4,12790.4,0
+ABVC.US,D,20220628,000000,9.379,9.5,8.8,9.465,7903.6,0
+ABVC.US,D,20220629,000000,9.265,10.6,9,10.5,14812.2,0
+ABVC.US,D,20220630,000000,10,10.6,9.205,10.6,5024.3,0
+ABVC.US,D,20220701,000000,10.5,10.65,9.5,10.1,8283.5,0
+ABVC.US,D,20220705,000000,10.2,10.6,9.7,10.2,6109.7,0
+ABVC.US,D,20220706,000000,9.538,10.2,9.538,9.918,8052.3,0
+ABVC.US,D,20220707,000000,10.2,10.3,9.7,10.2,5616.1,0
+ABVC.US,D,20220708,000000,10.2,10.5,9.7,10.4,8994.1,0
+ABVC.US,D,20220711,000000,10.2,10.3,8.977,9.3,11331,0
+ABVC.US,D,20220712,000000,9.573,9.573,8.818,9.219,30954.2,0
+ABVC.US,D,20220713,000000,9.49,9.55,8.5,8.93,25523.2,0
+ABVC.US,D,20220714,000000,8.762,9.14,8.27,8.5375,10397.4,0
+ABVC.US,D,20220715,000000,8.5,8.5,7.067,7.823,12631.2,0
+ABVC.US,D,20220718,000000,8.7,8.7,7.5,7.955,7923,0
+ABVC.US,D,20220719,000000,8.8,8.8,7.912,8.349,7705.2,0
+ABVC.US,D,20220720,000000,8.35,8.479,7.7,7.943,7273,0
+ABVC.US,D,20220721,000000,8.022,8.05,7.5,7.823,3348.2,0
+ABVC.US,D,20220722,000000,8.05,8.05,7.5,7.843,3741.2,0
+ABVC.US,D,20220725,000000,7.85,8.15,7.85,8,5188.5,0
+ABVC.US,D,20220726,000000,8,8.108,6.766,7.248,8539.4,0
+ABVC.US,D,20220727,000000,7.131,7.5,6.66001,6.833,7171.6,0
+ABVC.US,D,20220728,000000,7.132,7.132,6.5,6.8,6495.9,0
+ABVC.US,D,20220729,000000,6.8,7.14,6.5,6.5,1121.2,0
+ABVC.US,D,20220801,000000,6.69,6.69,6.5,6.68,3679.6,0
+ABVC.US,D,20220802,000000,6.8,6.859,6.2,6.489,8161,0
+ABVC.US,D,20220803,000000,6.45,7.1,5.79,6.7,21508.1,0
+ABVC.US,D,20220804,000000,7,7.1,6.4,6.737,10876.4,0
+ABVC.US,D,20220805,000000,6.7,7,6.2,6.342,9465.9,0
+ABVC.US,D,20220808,000000,6.893,6.948,5.5,5.884,21435.8,0
+ABVC.US,D,20220809,000000,6.114,6.121,5.5,5.95,16185.7,0
+ABVC.US,D,20220810,000000,5.96,6.8,5,5.203,29489.4,0
+ABVC.US,D,20220811,000000,5.363,5.8,5.363,5.7,8765.5,0
+ABVC.US,D,20220812,000000,7.215,7.215,6.08,6.7,14711,0
+ABVC.US,D,20220815,000000,6.499,6.669,6.1,6.314,11140,0
+ABVC.US,D,20220816,000000,6.629,6.78,6.314,6.763,9899.1,0
+ABVC.US,D,20220817,000000,7.048,7.524,6.111,7.524,14543.9,0
+ABVC.US,D,20220818,000000,7.831,9.3,7.505,9,43933.1,0
+ABVC.US,D,20220819,000000,8.999,9,8,8.7,22108.2,0
+ABVC.US,D,20220822,000000,8.633,9,7.51,9,13045.8,0
+ABVC.US,D,20220823,000000,8.325,9,8.12,8.662,4829.5,0
+ABVC.US,D,20220824,000000,8.43,8.9,8.25301,8.428,4628.9,0
+ABVC.US,D,20220825,000000,8.13,8.619,8.13,8.174,3737.4,0
+ABVC.US,D,20220826,000000,8.4,8.41,7.668,8.41,4719.3,0
+ABVC.US,D,20220829,000000,8.72,8.72,7.98,8.3,5696.3,0
+ABVC.US,D,20220830,000000,8.6,9.92899,8.001,9.524,11369.7,0
+ABVC.US,D,20220831,000000,9.2,10.5,9.2,10.1,15965.4,0
+ABVC.US,D,20220901,000000,10.5,11.5,10,10.4,55859.6,0
+ABVC.US,D,20220902,000000,10.4,10.4,9.601,10.2,6368.4,0
+ABVC.US,D,20220906,000000,10.2,11,10,10.8,12074.9,0
+ABVC.US,D,20220907,000000,11.7,11.9,10.6,10.8,17429.3,0
+ABVC.US,D,20220908,000000,11,11.5,10.5,11.4,14743.4,0
+ABVC.US,D,20220909,000000,11.3,11.5,11,11,12275.4,0
+ABVC.US,D,20220912,000000,11.3,11.6,10.908,11,5175.9,0
+ABVC.US,D,20220913,000000,11,11.2,10.8,10.9,6846.8,0
+ABVC.US,D,20220914,000000,10.9,11,10.7,10.7,4238.8,0
+ABVC.US,D,20220915,000000,10.5,10.713,10,10,6621.9,0
+ABVC.US,D,20220916,000000,10,10.763,7.3,7.3,38499.7,0
+ABVC.US,D,20220919,000000,8.78,8.78,7.5,7.5,4791.9,0
+ABVC.US,D,20220920,000000,7.6,8.2,7.373,7.373,6360.8,0
+ABVC.US,D,20220921,000000,7.82149,7.97899,7.30001,7.5,428.7,0
+ABVC.US,D,20220922,000000,7.5,8.717,7.5,8.104,5875.5,0
+ABVC.US,D,20220923,000000,8.3,10.4,8.101,9.135,9697.1,0
+ABVC.US,D,20220926,000000,9.1,9.618,8.5,8.899,3758,0
+ABVC.US,D,20220927,000000,8.6,8.973,7.82,7.951,4780.4,0
+ABVC.US,D,20220928,000000,8.5,8.8,7.74001,8.3,1627.1,0
+ABVC.US,D,20220929,000000,8.62,8.9,8,8.799,609.7,0
+ABVC.US,D,20220930,000000,8.8,9.5,8.8,8.8,3961.1,0
+ABVC.US,D,20221003,000000,9.717,9.717,8.622,8.953,1633.6,0
+ABVC.US,D,20221004,000000,8.8,9,8.15,8.694,2649.5,0
+ABVC.US,D,20221005,000000,8.874,9.39899,8.874,9.071,3683.2,0
+ABVC.US,D,20221006,000000,9,9.2,8.973,9.10001,890.4,0
+ABVC.US,D,20221007,000000,9.3,9.3,8.8446,8.845,1202.3,0
+ABVC.US,D,20221010,000000,9.3,9.3,8.32,8.568,1690.3,0
+ABVC.US,D,20221011,000000,9.3,9.3,8.51,8.661,1239.7,0
+ABVC.US,D,20221012,000000,8.895,8.895,8.6,8.6,135.2,0
+ABVC.US,D,20221013,000000,8.7,8.7,8.299,8.299,1979.9,0
+ABVC.US,D,20221014,000000,9.3,9.3,7,7,9346,0
+ABVC.US,D,20221017,000000,7.3,7.3,7.1,7.106,2485,0
+ABVC.US,D,20221018,000000,7.3,7.3,7,7,2119.1,0
+ABVC.US,D,20221019,000000,7.1,7.271,7,7,948,0
+ABVC.US,D,20221020,000000,7.299,7.299,6.92739,7.264,150.5,0
+ABVC.US,D,20221021,000000,7.096,7.44,7.096,7.2,787.9,0
+ABVC.US,D,20221024,000000,7.35,7.35,6.508,6.7,1974.2,0
+ABVC.US,D,20221025,000000,6.8,7.3,6.8,6.9,2815.8,0
+ABVC.US,D,20221026,000000,7.381,7.381,6.801,6.803,1814.1,0
+ABVC.US,D,20221027,000000,7.0045,7.028,6.9,7.028,547,0
+ABVC.US,D,20221028,000000,7.379,7.394,6.9,7.394,2242.8,0
+ABVC.US,D,20221031,000000,7.7,7.7,7.3,7.3,1758.6,0
+ABVC.US,D,20221101,000000,7.468,7.7,7.25,7.25,1368.6,0
+ABVC.US,D,20221102,000000,7.25,7.7,6.816,7.6,1125.4,0
+ABVC.US,D,20221103,000000,7.681,8.101,7.32001,7.966,1909.1,0
+ABVC.US,D,20221104,000000,7.966,7.966,7.32,7.331,1202.9,0
+ABVC.US,D,20221107,000000,8.286,8.29,7.5,7.501,2313.3,0
+ABVC.US,D,20221108,000000,7.5,7.5,7.331,7.452,280.4,0
+ABVC.US,D,20221109,000000,7.5,7.5,6.935,7.149,1310,0
+ABVC.US,D,20221110,000000,7.826,7.826,7.387,7.56,191.2,0
+ABVC.US,D,20221111,000000,7.86,7.86,7.216,7.216,623.9,0
+ABVC.US,D,20221114,000000,7.9,7.97899,6.964,7.505,745.1,0
+ABVC.US,D,20221115,000000,8,8,7.169,7.169,1985.1,0
+ABVC.US,D,20221116,000000,7.256,7.8,7.256,7.8,616.4,0
+ABVC.US,D,20221117,000000,7.9,7.9,7.1,7.7,1719.8,0
+ABVC.US,D,20221118,000000,7.71,7.8,7.361,7.42,3650.3,0
+ABVC.US,D,20221121,000000,7.024,7.352,7,7.024,1322.4,0
+ABVC.US,D,20221122,000000,7.376,7.8,7.024,7.55001,307.6,0
+ABVC.US,D,20221123,000000,7.5,7.5,7.134,7.30001,645.6,0
+ABVC.US,D,20221125,000000,7.3,7.5,7.3,7.5,724.8,0
+ABVC.US,D,20221128,000000,7.258,7.50001,7.258,7.3,247,0
+ABVC.US,D,20221129,000000,7.30101,7.4,7.3,7.4,151.3,0
+ABVC.US,D,20221130,000000,7.20001,7.38719,7,7.38719,190.8,0
+ABVC.US,D,20221201,000000,7.436,7.7,7.1,7.5,839.3,0
+ABVC.US,D,20221202,000000,7.875,7.9,7.3,7.649,160.7,0
+ABVC.US,D,20221205,000000,7,7.49,7,7.49,381.1,0
+ABVC.US,D,20221206,000000,7.475,7.65,7.3,7.3,1675.1,0
+ABVC.US,D,20221207,000000,7.3,7.5,6.7,7.1,3620.9,0
+ABVC.US,D,20221208,000000,7.3,7.49,7.1,7.455,381.6,0
+ABVC.US,D,20221209,000000,7.6,7.6,7.315,7.4,68.4,0
+ABVC.US,D,20221212,000000,7,7.4,6.86806,7.08999,2678.2,0
+ABVC.US,D,20221213,000000,7.4,7.5,7,7.1,2288.2,0
+ABVC.US,D,20221214,000000,7.235,7.9,7.1,7.101,2150.6,0
+ABVC.US,D,20221215,000000,7.9,7.9,6.9,7,4240.3,0
+ABVC.US,D,20221216,000000,7.1,7.1,6.7,7,2099.5,0
+ABVC.US,D,20221219,000000,7,7.1,6.8,6.884,1172.3,0
+ABVC.US,D,20221220,000000,6.9,7.45699,6.6,6.7,4969.7,0
+ABVC.US,D,20221221,000000,6.9,6.9,6.4,6.471,2217.9,0
+ABVC.US,D,20221222,000000,6.7,6.7,6.4,6.45,1201,0
+ABVC.US,D,20221223,000000,6.90101,7.25427,6.7,6.9,820.7,0
+ABVC.US,D,20221227,000000,6.9,6.9,6.5,6.5,867,0
+ABVC.US,D,20221228,000000,6.6,6.75,6.201,6.3,2285.3,0
+ABVC.US,D,20221229,000000,6.4,6.567,6.3,6.35,1802.4,0
+ABVC.US,D,20221230,000000,6.9,6.9,6.226,6.25,4062.6,0
+ABVC.US,D,20230103,000000,6,6.2,6,6,4761.9,0
+ABVC.US,D,20230104,000000,6.04,6.2,6,6.2,2157.3,0
+ABVC.US,D,20230105,000000,12.8,18.7,10.1,10.7,4378802.6,0
+ABVC.US,D,20230106,000000,9.398,10.7,9,9.109,184400.1,0
+ABVC.US,D,20230109,000000,8.776,9.8,8.252,9.8,103120.8,0
+ABVC.US,D,20230110,000000,9.41,9.5,8.5,9.37,37385.1,0
+ABVC.US,D,20230111,000000,9,10.2,8.81,9.8,43533.9,0
+ABVC.US,D,20230112,000000,9.7,9.749,8.9,9.324,28322.3,0
+ABVC.US,D,20230113,000000,9,9.2,8.5,8.64899,16651.9,0
+ABVC.US,D,20230117,000000,8.797,8.797,7.713,8.14,17513.9,0
+ABVC.US,D,20230118,000000,8.4,8.4,7.4,7.648,14733.3,0
+ABVC.US,D,20230119,000000,7.9,8.3,7.8,7.801,8578.1,0
+ABVC.US,D,20230120,000000,7.9,8,7.601,7.8,8584,0
+ABVC.US,D,20230123,000000,8,8.14975,7.6,7.61,7160.9,0
+ABVC.US,D,20230124,000000,7.65,7.95959,7.51,7.52,9184,0
+ABVC.US,D,20230125,000000,7.939,7.981,7.52,7.532,4242.2,0
+ABVC.US,D,20230126,000000,7.7,7.8,7.6,7.61,3609.5,0
+ABVC.US,D,20230127,000000,7.7,7.8,7.52,7.599,4102.4,0
+ABVC.US,D,20230130,000000,7.7,7.7,7.3,7.3,9496.3,0
+ABVC.US,D,20230131,000000,7.455,7.587,7.1,7.215,6109.4,0
+ABVC.US,D,20230201,000000,7.3,7.4,7.082,7.25,8890.5,0
+ABVC.US,D,20230202,000000,7.39,7.39,7,7.1,6801,0
+ABVC.US,D,20230203,000000,7.2,7.389,7,7.031,7283.4,0
+ABVC.US,D,20230206,000000,7.1,7.3,7.1,7.2,2818.3,0
+ABVC.US,D,20230207,000000,7.2,7.2,7.03,7.121,2583.1,0
+ABVC.US,D,20230208,000000,7.38799,7.38799,7,7.02,3146.1,0
+ABVC.US,D,20230209,000000,7.19,7.56,6.6,6.81301,9031,0
+ABVC.US,D,20230210,000000,7,7.89999,6.901,7.5,21240,0
+ABVC.US,D,20230213,000000,7.35,7.35,6.9,6.91,12127.8,0
+ABVC.US,D,20230214,000000,7.2,7.24999,7,7.052,938.9,0
+ABVC.US,D,20230215,000000,7,7.4,7,7.25,1929.6,0
+ABVC.US,D,20230216,000000,7.1,7.5,7.1,7.25,2639.2,0
+ABVC.US,D,20230217,000000,7.2,7.4,7,7.25001,4385.2,0
+ABVC.US,D,20230221,000000,7.5,8.275,7.21201,7.7,24845.1,0
+ABVC.US,D,20230222,000000,7.7,7.75001,7.406,7.5,7455.9,0
+ABVC.US,D,20230223,000000,7.4,7.75,6.9,7.301,57524.6,0
+ABVC.US,D,20230224,000000,7.2,7.25001,6.707,6.95,34364.4,0
+ABVC.US,D,20230227,000000,7.05,7.4,6.8,6.9,7342,0
+ABVC.US,D,20230228,000000,6.9,6.99999,6.5,6.64,15584.5,0
+ABVC.US,D,20230301,000000,6.9,6.901,6.1,6.332,14829.1,0
+ABVC.US,D,20230302,000000,6.4,6.66,6.4,6.54899,3194.2,0
+ABVC.US,D,20230303,000000,7,7.056,6.7,7,11625.9,0
+ABVC.US,D,20230306,000000,6.8,7,6.7,6.725,4529,0
+ABVC.US,D,20230307,000000,6.8,6.9442,6.5,6.598,3159.9,0
+ABVC.US,D,20230308,000000,6.6,6.6,6.331,6.5,1251.3,0
+ABVC.US,D,20230309,000000,7,7,6.4,6.4,3383.8,0
+ABVC.US,D,20230310,000000,6.3,6.4,5.52,5.911,10140,0
+ABVC.US,D,20230313,000000,5.9,5.999,5.505,5.8,3885.4,0
+ABVC.US,D,20230314,000000,5.8,7.6,5.8,6.45,8830.4,0
+ABVC.US,D,20230315,000000,6.45,6.773,5.8,5.804,3103.2,0
+ABVC.US,D,20230316,000000,5.57,5.803,5.505,5.7,4922.9,0
+ABVC.US,D,20230317,000000,5.703,6,5.623,6,5206.2,0
+ABVC.US,D,20230320,000000,6.421,6.9,6.373,6.499,2199,0
+ABVC.US,D,20230321,000000,6.5,6.9,5.901,6.5,2541.1,0
+ABVC.US,D,20230322,000000,6.134,6.65,6.134,6.135,2802.5,0
+ABVC.US,D,20230323,000000,6,6.53,6,6.2,640.2,0
+ABVC.US,D,20230324,000000,6.51,6.51,6.001,6.1,3671.6,0
+ABVC.US,D,20230327,000000,6.356,6.356,6.1001,6.101,616,0
+ABVC.US,D,20230328,000000,6,6.21,6,6,305.6,0
+ABVC.US,D,20230329,000000,6.379,6.58,6.201,6.53,2192.6,0
+ABVC.US,D,20230330,000000,6.27,6.3,6.01,6.2,1056.9,0
+ABVC.US,D,20230331,000000,5.9,6.4,5.9,6.4,1507,0
+ABVC.US,D,20230403,000000,6.4,6.58,6.4,6.421,1480.5,0
+ABVC.US,D,20230404,000000,6.4,6.454,6.296,6.415,1331.6,0
+ABVC.US,D,20230405,000000,6.405,6.405,5.855,6.24001,1323.7,0
+ABVC.US,D,20230406,000000,6.24,6.498,6.24,6.479,652.5,0
+ABVC.US,D,20230410,000000,6.4,6.674,6.1,6.674,3520.9,0
+ABVC.US,D,20230411,000000,6.6,6.70123,6.152,6.3,5574,0
+ABVC.US,D,20230412,000000,6.9,6.9,6.3,6.3,990.1,0
+ABVC.US,D,20230413,000000,6.741,6.741,6.30001,6.615,348.7,0
+ABVC.US,D,20230414,000000,6.3,6.899,6.126,6.178,1519.8,0
+ABVC.US,D,20230417,000000,6.5,6.5,6.438,6.48,447.9,0
+ABVC.US,D,20230418,000000,6.45,6.64833,6.45,6.611,4017.5,0
+ABVC.US,D,20230419,000000,6.60001,6.602,6.501,6.601,707.5,0
+ABVC.US,D,20230420,000000,6.6,6.7,6.401,6.56295,1139.8,0
+ABVC.US,D,20230421,000000,6.4,7.162,6.4,6.7,12614.9,0
+ABVC.US,D,20230424,000000,7.035,7.2,6,6.617,7962.9,0
+ABVC.US,D,20230425,000000,6.61,6.8979,6.61,6.691,1509.5,0
+ABVC.US,D,20230426,000000,6.363,7.002,6.363,6.6,4222.5,0
+ABVC.US,D,20230427,000000,6.8,7,6.7,7,1067.9,0
+ABVC.US,D,20230428,000000,6.7,7,6.65,6.8,2093.2,0
+ABVC.US,D,20230501,000000,7.2,7.495,6.7,7.204,5457.5,0
+ABVC.US,D,20230502,000000,7.3,7.4,7.2,7.299,3813.5,0
+ABVC.US,D,20230503,000000,7.1,7.58,6.5,7.3,3180.3,0
+ABVC.US,D,20230504,000000,7.302,7.5,7.302,7.5,3287.4,0
+ABVC.US,D,20230505,000000,7.2,8.1,7.2,8.097,3893.3,0
+ABVC.US,D,20230508,000000,8.47,9.47,8.363,8.778,14063.6,0
+ABVC.US,D,20230509,000000,9.6,9.6,8.778,9.2,4021.2,0
+ABVC.US,D,20230510,000000,9,9,8,8.197,3728.5,0
+ABVC.US,D,20230511,000000,8.2,8.2,7.8,7.8,468.1,0
+ABVC.US,D,20230512,000000,8.55001,8.85,8.2,8.266,3584.9,0
+ABVC.US,D,20230515,000000,7.803,7.984,7.60001,7.8,3671.7,0
+ABVC.US,D,20230516,000000,7.2,8.06,6.9258,6.95,5852.2,0
+ABVC.US,D,20230517,000000,7.49398,7.91888,7.3,7.7,1992.1,0
+ABVC.US,D,20230518,000000,8.1,8.1,7.333,7.333,1422.3,0
+ABVC.US,D,20230519,000000,7.6,7.75,6.92321,7.2962,1845.8,0
+ABVC.US,D,20230522,000000,7.264,7.264,6.51,6.901,10072.6,0
+ABVC.US,D,20230523,000000,6.552,6.79999,6.552,6.7,3592.4,0
+ABVC.US,D,20230524,000000,6.7,6.958,6.7,6.958,2995.3,0
+ABVC.US,D,20230525,000000,6.78,6.9,6.701,6.759,511.4,0
+ABVC.US,D,20230526,000000,6.8,7,6.7,6.70255,5287,0
+ABVC.US,D,20230530,000000,6.8,7.036,6.8,6.81,1453.1,0
+ABVC.US,D,20230531,000000,6.898,7,6.7,6.801,2380.1,0
+ABVC.US,D,20230601,000000,6.801,6.801,6.7,6.713,768,0
+ABVC.US,D,20230602,000000,6.7,6.71501,6.501,6.661,3577.2,0
+ABVC.US,D,20230605,000000,6.6,6.68,6.052,6.125,2981.5,0
+ABVC.US,D,20230606,000000,6.1,6.5,6.1,6.303,915,0
+ABVC.US,D,20230607,000000,6.3,6.453,6.3,6.3,716.9,0
+ABVC.US,D,20230608,000000,6.98,6.98,6.2,6.29,3244.1,0
+ABVC.US,D,20230609,000000,6.488,6.488,6.001,6.001,487,0
+ABVC.US,D,20230612,000000,6.2,6.2,5.8,6.2,3263.5,0
+ABVC.US,D,20230613,000000,6.2,6.297,6.1,6.1,1931.7,0
+ABVC.US,D,20230614,000000,6.1,6.254,5.822,6.254,3144,0
+ABVC.US,D,20230615,000000,6.01001,6.12361,5.75,6.01,6643,0
+ABVC.US,D,20230616,000000,5.80001,5.9,5.75,5.823,3694.3,0
+ABVC.US,D,20230620,000000,5.7,6.283,5.504,6.283,3427.9,0
+ABVC.US,D,20230621,000000,6.1,6.1,5.8,5.9,1300.1,0
+ABVC.US,D,20230622,000000,5.685,5.87,5.402,5.403,3946.8,0
+ABVC.US,D,20230623,000000,6,6,5.291,5.291,4684.3,0
+ABVC.US,D,20230626,000000,5.7,5.8,5.39899,5.69,2216.3,0
+ABVC.US,D,20230627,000000,5.9,5.9,5.1,5.199,4428.2,0
+ABVC.US,D,20230628,000000,5.198,5.2,5.1,5.103,2375.7,0
+ABVC.US,D,20230629,000000,5.2,5.2,4.966,5.021,3150.9,0
+ABVC.US,D,20230630,000000,5.3,5.3,5,5.195,3379,0
+ABVC.US,D,20230703,000000,5.3,5.3,5,5.299,2486.4,0
+ABVC.US,D,20230705,000000,5.3,5.3,4.606,4.96,14872.2,0
+ABVC.US,D,20230706,000000,4.8,4.899,4.607,4.638,6252.4,0
+ABVC.US,D,20230707,000000,5.37,5.37,4.47,4.671,8542.2,0
+ABVC.US,D,20230710,000000,4.537,4.7,4.402,4.566,2599.1,0
+ABVC.US,D,20230711,000000,4.65,4.65,4.501,4.599,3443.9,0
+ABVC.US,D,20230712,000000,4.6,4.6,4.4,4.499,1894.2,0
+ABVC.US,D,20230713,000000,4.491,5,4.414,4.5,4299.7,0
+ABVC.US,D,20230714,000000,4.4,4.499,4.2,4.2,5906.7,0
+ABVC.US,D,20230717,000000,4,4.004,3.505,3.79,13942.4,0
+ABVC.US,D,20230718,000000,3.5,4.4,3.45,4.17,42980.8,0
+ABVC.US,D,20230719,000000,3.95,4.2,3.5,4.2,14061.2,0
+ABVC.US,D,20230720,000000,4,4,3.8,3.8,2439.7,0
+ABVC.US,D,20230721,000000,3.90001,3.96,3.8,3.8,1867.3,0
+ABVC.US,D,20230724,000000,3.809,4.101,3.329,3.9,33697.6,0
+ABVC.US,D,20230725,000000,4.2,4.2,3.66,3.8,151096,0
+ABVC.US,D,20230726,000000,5.19,6.87,5.06,5.32,33873096,0
+ABVC.US,D,20230727,000000,4.08,4.4,2.89,3.1,1045490,0
+ABVC.US,D,20230728,000000,3.01,3.01,2.61,2.69,351313,0
+ABVC.US,D,20230731,000000,2.75,2.77,2.4,2.49,173113,0
+ABVC.US,D,20230801,000000,4.3,5.08,3.23,3.61,11281930,0
+ABVC.US,D,20230802,000000,3.45,3.5789,2.97,3.02,424533,0
+ABVC.US,D,20230803,000000,2.98,3.14,2.81,3.08,282020,0
+ABVC.US,D,20230804,000000,3.01,3.1,2.7311,2.74,97731,0
+ABVC.US,D,20230807,000000,2.7,2.75,2.53,2.59,74087,0
+ABVC.US,D,20230808,000000,2.47,2.55,2.4,2.4,45563,0
+ABVC.US,D,20230809,000000,2.4,2.498,2.28,2.38,74572,0
+ABVC.US,D,20230810,000000,2.36,2.42,2.13,2.17,40259,0
+ABVC.US,D,20230811,000000,2.17,2.17,2.03,2.06,45718,0
+ABVC.US,D,20230814,000000,2.07,2.07,1.82,1.87,131401,0
+ABVC.US,D,20230815,000000,1.8819,1.94,1.86,1.91,43328,0
+ABVC.US,D,20230816,000000,1.9,2.408,1.9,1.94,712814,0
+ABVC.US,D,20230817,000000,2.09,2.34,1.7,1.8,960784,0
+ABVC.US,D,20230818,000000,1.66,1.92,1.62,1.87,153100,0
+ABVC.US,D,20230821,000000,1.82,2.1,1.7601,2,213143,0
+ABVC.US,D,20230822,000000,1.94,2,1.8614,1.96,53388,0
+ABVC.US,D,20230823,000000,1.86,2.05,1.856,1.9,108532,0
+ABVC.US,D,20230824,000000,1.8545,1.9,1.66,1.69,81487,0
+ABVC.US,D,20230825,000000,1.66,1.77,1.66,1.71,20709,0
+ABVC.US,D,20230828,000000,1.71,1.81,1.455,1.48,130950,0
+ABVC.US,D,20230829,000000,1.48,1.48,1.3,1.33,74226,0
+ABVC.US,D,20230830,000000,1.32,1.38,1.2002,1.25,125428,0
+ABVC.US,D,20230831,000000,1.25,1.35,1.17,1.31,60982,0
+ABVC.US,D,20230901,000000,1.3,1.35,1.18,1.24,67010,0
+ABVC.US,D,20230905,000000,1.24,1.2401,1.14,1.18,139414,0
+ABVC.US,D,20230906,000000,1.06,1.1867,1.05,1.14,110144,0
+ABVC.US,D,20230907,000000,1.11,1.1201,1.0695,1.09,35938,0
+ABVC.US,D,20230908,000000,1.07,1.12,1.05,1.1,28081,0
+ABVC.US,D,20230911,000000,1.05,1.11,1.0301,1.07,19615,0
+ABVC.US,D,20230912,000000,1.07,1.18,1.07,1.13,22863,0
+ABVC.US,D,20230913,000000,1.1301,1.36,1.1301,1.19,138961,0
+ABVC.US,D,20230914,000000,1.16,1.21,1.07,1.07,54152,0
+ABVC.US,D,20230915,000000,1.11,1.15,1.03,1.05,96471,0
+ABVC.US,D,20230918,000000,1.05,1.1,1.03,1.06,132734,0
+ABVC.US,D,20230919,000000,1.09,1.1799,1.05,1.09,89625,0
+ABVC.US,D,20230920,000000,1.16,1.16,1.03,1.05,49228,0
+ABVC.US,D,20230921,000000,1.06,1.06,0.87,0.9754,149289,0
+ABVC.US,D,20230922,000000,0.98,0.99,0.82,0.88,74395,0
+ABVC.US,D,20230925,000000,0.88,1.03,0.88,0.94,42323,0
+ABVC.US,D,20230926,000000,0.925,0.975,0.88,0.9569,48225,0
+ABVC.US,D,20230927,000000,0.95,1.03,0.92,1,36073,0
+ABVC.US,D,20230928,000000,1.03,1.11,0.9617,1,94951,0
+ABVC.US,D,20230929,000000,0.99,1.1,0.9801,1.04,29493,0
+ABVC.US,D,20231002,000000,1.07,1.08,0.92,0.92,87263,0
+ABVC.US,D,20231003,000000,0.93,0.98,0.86,0.935,40976,0
+ABVC.US,D,20231004,000000,0.89,0.9126,0.8533,0.8684,38007,0
+ABVC.US,D,20231005,000000,0.86,0.96,0.86,0.8999,20303,0
+ABVC.US,D,20231006,000000,0.85,0.9273,0.6739,0.81,88071,0
+ABVC.US,D,20231009,000000,0.82,0.9,0.79,0.85,41678,0
+ABVC.US,D,20231010,000000,0.82,0.89,0.82,0.89,24899,0
+ABVC.US,D,20231011,000000,0.85,0.8992,0.820001,0.8653,38581,0
+ABVC.US,D,20231012,000000,0.8242,0.88,0.81,0.88,34557,0
+ABVC.US,D,20231013,000000,0.85,0.95,0.85,0.94,55252,0
+ABVC.US,D,20231016,000000,0.94,1.05,0.94,0.94,62517,0
+ABVC.US,D,20231017,000000,0.94,0.95,0.8742,0.8742,50926,0
+ABVC.US,D,20231018,000000,0.894,0.9267,0.890101,0.9267,13768,0
+ABVC.US,D,20231019,000000,0.93,0.93,0.88,0.92,7747,0
+ABVC.US,D,20231020,000000,0.9,0.9295,0.883,0.911136,19667,0
+ABVC.US,D,20231023,000000,0.91,1.15,0.91,1.0497,253828,0
+ABVC.US,D,20231024,000000,1.03,1.03,0.89,0.89,72703,0
+ABVC.US,D,20231025,000000,0.88,0.978,0.82,0.85,78744,0
+ABVC.US,D,20231026,000000,3.31,3.35,1.21,1.28,82234139,0
+ABVC.US,D,20231027,000000,1.49,1.6,1.3,1.38,16300642,0
+ABVC.US,D,20231030,000000,1.36,1.37,1.11,1.21,3273711,0
+ABVC.US,D,20231031,000000,1.15,1.2,1.01,1.08,1829861,0
+ABVC.US,D,20231101,000000,1.05,1.2,1.05,1.1,1285342,0
+ABVC.US,D,20231102,000000,1.14,1.24,1.1,1.2,1533167,0
+ABVC.US,D,20231103,000000,1.22,1.27,1.1608,1.17,1045527,0
+ABVC.US,D,20231106,000000,1.15,1.15,1.055,1.07,612177,0
+ABVC.US,D,20231107,000000,1.07,1.13,1.03,1.12,363040,0
+ABVC.US,D,20231108,000000,1.12,1.15,1.09,1.12,242042,0
+ABVC.US,D,20231109,000000,1.17,1.17,1.06,1.08,429010,0
+ABVC.US,D,20231110,000000,1.06,1.13,1.04,1.06,264222,0
+ABVC.US,D,20231113,000000,1.04,1.15,1.02,1.14,499401,0
+ABVC.US,D,20231114,000000,1.15,1.15,1.09,1.12,411214,0
+ABVC.US,D,20231115,000000,1.06,1.28,1.06,1.25,727234,0
+ABVC.US,D,20231116,000000,1.23,1.78,1.2101,1.59,19874951,0
+ABVC.US,D,20231117,000000,1.54,1.71,1.421,1.55,2790993,0
+ABVC.US,D,20231120,000000,1.56,1.8,1.53,1.69,2069786,0
+ABVC.US,D,20231121,000000,1.9,2.22,1.72,1.78,16503031,0
+ABVC.US,D,20231122,000000,1.78,1.97,1.73,1.87,1705480,0
+ABVC.US,D,20231124,000000,1.89,2.03,1.82,2.02,1006414,0
+ABVC.US,D,20231127,000000,2.005,2.02,1.64,1.68,996546,0
+ABVC.US,D,20231128,000000,1.68,1.7099,1.45,1.5,967130,0
+ABVC.US,D,20231129,000000,1.53,1.55,1.49,1.51,218589,0
+ABVC.US,D,20231130,000000,1.51,1.51,1.25,1.26,537724,0
+ABVC.US,D,20231201,000000,1.27,1.47,1.2201,1.34,514491,0
+ABVC.US,D,20231204,000000,1.35,1.46,1.3101,1.45,384974,0
+ABVC.US,D,20231205,000000,1.45,1.47,1.38,1.44,356006,0
+ABVC.US,D,20231206,000000,1.44,1.44,1.29,1.35,295138,0
+ABVC.US,D,20231207,000000,1.33,1.36,1.22,1.25,437951,0
+ABVC.US,D,20231208,000000,1.25,1.25,1.16,1.19,281581,0
+ABVC.US,D,20231211,000000,1.18,1.18,1.03,1.05,370905,0
+ABVC.US,D,20231212,000000,1.1,1.1,1,1.05,243436,0
+ABVC.US,D,20231213,000000,1.1,1.13,1.04,1.1,178987,0
+ABVC.US,D,20231214,000000,1.1,1.3,1.06,1.29,416471,0
+ABVC.US,D,20231215,000000,1.29,1.366,1.25,1.3,341644,0
+ABVC.US,D,20231218,000000,1.31,1.33,1.15,1.18,180961,0
+ABVC.US,D,20231219,000000,1.2,1.23,1.1608,1.19,129642,0
+ABVC.US,D,20231220,000000,1.19,1.19,1.09,1.11,145040,0
+ABVC.US,D,20231221,000000,1.11,1.1499,1.08,1.1,98612,0
+ABVC.US,D,20231222,000000,1.09,1.12,1.0697,1.08,71146,0
+ABVC.US,D,20231226,000000,1.15,1.23,1.14,1.21,233812,0
+ABVC.US,D,20231227,000000,1.24,1.25,1.16,1.2,152566,0
+ABVC.US,D,20231228,000000,1.19,1.25,1.18,1.25,158238,0
+ABVC.US,D,20231229,000000,1.24,1.25,1.15,1.16,221888,0
+ABVC.US,D,20240102,000000,1.17,1.22,1.165,1.2,89595,0
+ABVC.US,D,20240103,000000,2.1699,2.45,1.75,1.93,89146344,0
+ABVC.US,D,20240104,000000,1.85,1.85,1.41,1.41,5576309,0
+ABVC.US,D,20240105,000000,1.38,1.52,1.35,1.37,1481783,0
+ABVC.US,D,20240108,000000,1.37,1.535,1.37,1.5,1424988,0
+ABVC.US,D,20240109,000000,1.42,1.59,1.42,1.58,869886,0
+ABVC.US,D,20240110,000000,1.57,1.58,1.51,1.56,536662,0
+ABVC.US,D,20240111,000000,1.51,1.55,1.42,1.47,530232,0
+ABVC.US,D,20240112,000000,1.46,1.52,1.4,1.43,445466,0
+ABVC.US,D,20240116,000000,1.36,1.4,1.28,1.31,512621,0
+ABVC.US,D,20240117,000000,1.27,1.32,1.27,1.29,308066,0
+ABVC.US,D,20240118,000000,1.26,1.29,1.21,1.23,223164,0
+ABVC.US,D,20240119,000000,1.23,1.26,1.2,1.25,240000,0
+ABVC.US,D,20240122,000000,1.23,1.27,1.21,1.25,240651,0
+ABVC.US,D,20240123,000000,1.25,1.32,1.2279,1.32,222756,0
+ABVC.US,D,20240124,000000,1.29,1.3,1.2,1.25,404656,0
+ABVC.US,D,20240125,000000,1.26,1.295,1.22,1.26,414959,0
+ABVC.US,D,20240126,000000,1.26,1.3,1.26,1.3,194584,0
+ABVC.US,D,20240129,000000,1.3,1.4,1.24,1.39,360352,0
+ABVC.US,D,20240130,000000,1.36,1.48,1.34,1.45,525901,0
+ABVC.US,D,20240131,000000,1.45,1.54,1.42,1.52,696245,0
+ABVC.US,D,20240201,000000,1.49,1.53,1.41,1.51,510890,0
+ABVC.US,D,20240202,000000,1.46,1.515,1.45,1.5,195215,0
+ABVC.US,D,20240205,000000,1.46,1.496,1.4,1.4,204945,0
+ABVC.US,D,20240206,000000,1.42,1.4461,1.35,1.39,111200,0
+ABVC.US,D,20240207,000000,1.41,1.41,1.36,1.4,103446,0
+ABVC.US,D,20240208,000000,1.39,1.44,1.275,1.3,311695,0
+ABVC.US,D,20240209,000000,1.31,1.32,1.2602,1.32,95707,0
+ABVC.US,D,20240212,000000,1.31,1.35,1.26,1.34,463447,0
+ABVC.US,D,20240213,000000,1.3,1.34,1.3,1.32,80774,0
+ABVC.US,D,20240214,000000,1.32,1.33,1.25,1.26,169635,0
+ABVC.US,D,20240215,000000,1.28,1.32,1.23,1.28,296849,0
+ABVC.US,D,20240216,000000,1.27,1.2884,1.25,1.27,176921,0
+ABVC.US,D,20240220,000000,1.24,1.28,1.19,1.2,170376,0
+ABVC.US,D,20240221,000000,1.2,1.21,1.15,1.19,178899,0
+ABVC.US,D,20240222,000000,1.27,1.27,1.17,1.21,50107,0
+ABVC.US,D,20240223,000000,1.21,1.25,1.15,1.2,78610,0
+ABVC.US,D,20240226,000000,1.19,1.25,1.1801,1.24,81388,0
+ABVC.US,D,20240227,000000,1.25,1.25,1.22,1.23,60472,0
+ABVC.US,D,20240228,000000,1.24,1.24,1.21,1.215,99052,0
+ABVC.US,D,20240229,000000,1.2,1.23,1.18,1.21,93473,0
+ABVC.US,D,20240301,000000,1.22,1.22,1.15,1.18,136120,0
+ABVC.US,D,20240304,000000,1.21,1.269,1.19,1.24,151098,0
+ABVC.US,D,20240305,000000,1.25,1.25,1.2,1.21,62386,0
+ABVC.US,D,20240306,000000,1.2,1.25,1.1959,1.24,85387,0
+ABVC.US,D,20240307,000000,1.26,1.26,1.21,1.25,39533,0
+ABVC.US,D,20240308,000000,1.249,1.29,1.24,1.25,55770,0
+ABVC.US,D,20240311,000000,1.25,1.26,1.22,1.22,72352,0
+ABVC.US,D,20240312,000000,1.21,1.2865,1.21,1.26,59933,0
+ABVC.US,D,20240313,000000,1.24,1.25,1.21,1.23,76851,0
+ABVC.US,D,20240314,000000,1.24,1.2454,1.2,1.2,64983,0
+ABVC.US,D,20240315,000000,1.21,1.2199,1.17,1.17,127997,0
+ABVC.US,D,20240318,000000,1.17,1.18,1.14,1.16,64118,0
+ABVC.US,D,20240319,000000,1.15,1.1699,1.1,1.12,108643,0
+ABVC.US,D,20240320,000000,1.12,1.13,1.06,1.071,191197,0
+ABVC.US,D,20240321,000000,1.0742,1.11,1.055,1.06,83680,0
+ABVC.US,D,20240322,000000,1.07,1.08,1.06,1.07,62856,0
+ABVC.US,D,20240325,000000,1.05,1.06,1.03,1.05,106352,0
+ABVC.US,D,20240326,000000,1.405,1.45,1.15,1.28,27519665,0
+ABVC.US,D,20240327,000000,1.33,1.33,1.18,1.2,1442930,0
+ABVC.US,D,20240328,000000,1.17,1.31,1.1601,1.31,678552,0
+ABVC.US,D,20240401,000000,1.28,1.41,1.28,1.37,645779,0
+ABVC.US,D,20240402,000000,1.35,1.35,1.25,1.29,204799,0
+ABVC.US,D,20240403,000000,1.29,1.3,1.24,1.29,127648,0
+ABVC.US,D,20240404,000000,1.26,1.31,1.25,1.28,116839,0
+ABVC.US,D,20240405,000000,1.27,1.3,1.25,1.27,70614,0
+ABVC.US,D,20240408,000000,1.3,1.305,1.25,1.25,157159,0
+ABVC.US,D,20240409,000000,1.24,1.28,1.17,1.18,249099,0
+ABVC.US,D,20240410,000000,1.29,1.31,1.05,1.14,3781778,0
+ABVC.US,D,20240411,000000,1.1,1.17,1.1,1.15,266579,0
+ABVC.US,D,20240412,000000,1.15,1.15,1.08,1.09,223847,0
+ABVC.US,D,20240415,000000,1.1,1.105,1.05,1.09,218273,0
+ABVC.US,D,20240416,000000,1.06,1.13,1.05,1.12,114038,0
+ABVC.US,D,20240417,000000,1.15,1.19,1,1.02,1777147,0
+ABVC.US,D,20240418,000000,1.08,1.08,0.94,1.05,460323,0
+ABVC.US,D,20240419,000000,1.04,1.04,0.975,0.9999,168667,0
+ABVC.US,D,20240422,000000,0.99,1.04,0.941101,1.04,311506,0
+ABVC.US,D,20240423,000000,1.01,1.37,1,1.35,8641601,0
+ABVC.US,D,20240424,000000,1.46,1.5,1.28,1.48,6738031,0
+ABVC.US,D,20240425,000000,1.45,1.73,1.36,1.59,5357784,0
+ABVC.US,D,20240426,000000,1.4901,1.57,1.4,1.42,2056011,0
+ABVC.US,D,20240429,000000,1.39,1.4499,1.3,1.4,1768520,0
+ABVC.US,D,20240430,000000,1.34,1.41,1.25,1.25,759399,0
+ABVC.US,D,20240501,000000,1.19,1.23,1.05,1.13,987661,0
+ABVC.US,D,20240502,000000,1.12,1.1694,1.1,1.15,317743,0
+ABVC.US,D,20240503,000000,1.15,1.15,1.07,1.08,415917,0
+ABVC.US,D,20240506,000000,1.09,1.09,1.0309,1.08,736910,0
+ABVC.US,D,20240507,000000,1.07,1.0799,1.03,1.06,264079,0
+ABVC.US,D,20240508,000000,1.09,1.13,1.04,1.11,558580,0
+ABVC.US,D,20240509,000000,1.11,1.24,1.06,1.1,1343248,0
+ABVC.US,D,20240510,000000,1.08,1.09,1.05,1.06,207682,0
+ABVC.US,D,20240513,000000,1.06,1.14,1.06,1.07,192431,0
+ABVC.US,D,20240514,000000,1.07,1.09,1.05,1.08,249766,0
+ABVC.US,D,20240515,000000,1.06,1.12,1.06,1.08,330961,0
+ABVC.US,D,20240516,000000,1.1,1.1,1.05,1.06,155354,0
+ABVC.US,D,20240517,000000,1.07,1.09,1.06,1.07,118512,0
+ABVC.US,D,20240520,000000,1.08,1.08,1.06,1.08,77832,0
+ABVC.US,D,20240521,000000,1.08,1.1,1.0651,1.08,100339,0
+ABVC.US,D,20240522,000000,1.08,1.09,1.06,1.07,159027,0
+ABVC.US,D,20240523,000000,1.06,1.09,1.005,1.0285,327452,0
+ABVC.US,D,20240524,000000,1,1.02,0.902,0.935,501959,0
+ABVC.US,D,20240528,000000,0.98,0.98,0.9141,0.9251,113206,0
+ABVC.US,D,20240529,000000,0.9241,0.94,0.87,0.88,168060,0
+ABVC.US,D,20240530,000000,0.88,0.8981,0.85,0.858,114238,0
+ABVC.US,D,20240531,000000,0.85,0.8501,0.7815,0.7941,218052,0
+ABVC.US,D,20240603,000000,0.767,0.78305,0.75,0.77,206607,0
+ABVC.US,D,20240604,000000,0.77,0.8063,0.77,0.7945,85638,0
+ABVC.US,D,20240605,000000,0.773,0.78,0.752,0.7762,147183,0
+ABVC.US,D,20240606,000000,0.762,0.79,0.751,0.789,105904,0
+ABVC.US,D,20240607,000000,0.789,0.7999,0.75,0.777,183809,0
+ABVC.US,D,20240610,000000,0.7555,0.7999,0.75,0.799,108331,0
+ABVC.US,D,20240611,000000,0.775,0.85,0.76,0.85,180659,0
+ABVC.US,D,20240612,000000,0.85,0.87,0.85,0.8577,123717,0
+ABVC.US,D,20240613,000000,0.85,0.86,0.8211,0.83,92490,0
+ABVC.US,D,20240614,000000,0.83,0.869,0.83,0.859,90085,0
+ABVC.US,D,20240617,000000,0.866,0.866,0.7714,0.7822,159401,0
+ABVC.US,D,20240618,000000,0.7822,0.7962,0.7116,0.7225,221204,0
+ABVC.US,D,20240620,000000,0.725,0.74,0.705,0.735,128776,0
+ABVC.US,D,20240621,000000,0.71,0.737,0.705,0.713,189421,0
+ABVC.US,D,20240624,000000,0.731,0.763,0.713,0.759,36976,0
+ABVC.US,D,20240625,000000,0.759,0.759,0.7101,0.7443,119145,0
+ABVC.US,D,20240626,000000,0.7373,0.757,0.73,0.7333,79537,0
+ABVC.US,D,20240627,000000,0.721,0.748,0.72,0.7369,57874,0
+ABVC.US,D,20240628,000000,0.75,0.7787,0.7495,0.774,112492,0
+ABVC.US,D,20240701,000000,0.7738,0.8289,0.765001,0.8199,134174,0
+ABVC.US,D,20240702,000000,0.7953,0.7954,0.743,0.753,72645,0
+ABVC.US,D,20240703,000000,0.73,0.7529,0.71,0.73,26513,0
+ABVC.US,D,20240705,000000,0.753,0.7665,0.73,0.74,21128,0
+ABVC.US,D,20240708,000000,0.7488,0.7797,0.7401,0.7505,29249,0
+ABVC.US,D,20240709,000000,0.77,0.78,0.7449,0.7627,35715,0
+ABVC.US,D,20240710,000000,0.77,0.79,0.7601,0.7817,55077,0
+ABVC.US,D,20240711,000000,0.781,0.829,0.78099,0.8199,87081,0
+ABVC.US,D,20240712,000000,0.82,0.82,0.791,0.791,44930,0
+ABVC.US,D,20240715,000000,0.8,0.8188,0.781,0.794,49911,0
+ABVC.US,D,20240716,000000,0.794,0.7992,0.785,0.7901,16347,0
+ABVC.US,D,20240717,000000,0.854,0.969,0.8,0.93,1000667,0
+ABVC.US,D,20240718,000000,0.87,0.929,0.85,0.8946,162704,0
+ABVC.US,D,20240719,000000,0.894,0.894,0.82,0.826,90136,0
+ABVC.US,D,20240722,000000,0.81,0.858,0.81,0.8476,77633,0
+ABVC.US,D,20240723,000000,0.83,0.847,0.784,0.792,162929,0
+ABVC.US,D,20240724,000000,0.78,0.8015,0.732,0.732,92016,0
+ABVC.US,D,20240725,000000,0.729,0.7597,0.72,0.72,122601,0
+ABVC.US,D,20240726,000000,0.71,0.75,0.71,0.7489,108189,0
+ABVC.US,D,20240729,000000,0.73,0.749999,0.7011,0.705,135459,0
+ABVC.US,D,20240730,000000,0.71,0.7499,0.71,0.7389,172100,0
+ABVC.US,D,20240731,000000,0.74,0.78,0.7389,0.7792,105737,0
+ABVC.US,D,20240801,000000,0.761,0.7799,0.7311,0.752,42371,0
+ABVC.US,D,20240802,000000,0.72,0.75,0.716,0.72,57228,0
+ABVC.US,D,20240805,000000,0.69,0.7199,0.6,0.6934,126006,0
+ABVC.US,D,20240806,000000,0.71,0.71,0.65,0.695,19697,0
+ABVC.US,D,20240807,000000,0.69,0.6901,0.6635,0.6738,19676,0
+ABVC.US,D,20240808,000000,0.6698,0.7093,0.6665,0.6843,18632,0
+ABVC.US,D,20240809,000000,0.6999,0.7097,0.68,0.689,41717,0
+ABVC.US,D,20240812,000000,0.7,0.7,0.67,0.6868,34751,0
+ABVC.US,D,20240813,000000,0.68,0.709801,0.67,0.7065,34252,0
+ABVC.US,D,20240814,000000,0.7,0.75,0.677801,0.7499,66176,0
+ABVC.US,D,20240815,000000,0.77,0.7874,0.7,0.711,143689,0
+ABVC.US,D,20240816,000000,0.74,0.74,0.6593,0.6594,106826,0
+ABVC.US,D,20240819,000000,0.691,0.712,0.6601,0.6951,58113,0
+ABVC.US,D,20240820,000000,0.6951,0.7381,0.6951,0.7381,21568,0
+ABVC.US,D,20240821,000000,0.7,0.74,0.7,0.7307,37867,0
+ABVC.US,D,20240822,000000,0.7174,0.7204,0.707,0.71,25956,0
+ABVC.US,D,20240823,000000,0.7111,0.745,0.711,0.7151,35001,0
+ABVC.US,D,20240826,000000,0.721,0.7455,0.701,0.71,59622,0
+ABVC.US,D,20240827,000000,0.705,0.7198,0.6989,0.7101,16797,0
+ABVC.US,D,20240828,000000,0.72,0.7201,0.6852,0.6935,21008,0
+ABVC.US,D,20240829,000000,0.704,0.704,0.68,0.6847,35010,0
+ABVC.US,D,20240830,000000,0.67,0.6851,0.6611,0.6753,69616,0
+ABVC.US,D,20240903,000000,0.697,0.697,0.6519,0.6638,60535,0
+ABVC.US,D,20240904,000000,0.66,0.67425,0.652,0.659,26518,0
+ABVC.US,D,20240905,000000,0.668449,0.6719,0.6502,0.651,28652,0
+ABVC.US,D,20240906,000000,0.65,0.659,0.641,0.659,36002,0
+ABVC.US,D,20240909,000000,0.66,0.665,0.632,0.6489,20747,0
+ABVC.US,D,20240910,000000,0.6368,0.6697,0.6368,0.6694,15756,0
+ABVC.US,D,20240911,000000,0.67,0.71,0.665101,0.687,39932,0
+ABVC.US,D,20240912,000000,0.7,0.7145,0.6902,0.6902,13596,0
+ABVC.US,D,20240913,000000,0.69,0.7089,0.69,0.6941,21914,0
+ABVC.US,D,20240916,000000,0.6802,0.6918,0.675,0.676,24722,0
+ABVC.US,D,20240917,000000,0.672,0.676,0.65,0.6676,22101,0
+ABVC.US,D,20240918,000000,0.669,0.6825,0.66,0.66,37123,0
+ABVC.US,D,20240919,000000,0.661,0.669799,0.652101,0.661161,20132,0
+ABVC.US,D,20240920,000000,0.682399,0.6957,0.6563,0.6957,64611,0
+ABVC.US,D,20240923,000000,0.69175,0.6974,0.676,0.6974,40343,0
+ABVC.US,D,20240924,000000,0.676,0.6863,0.671,0.6712,46582,0
+ABVC.US,D,20240925,000000,0.671,0.6899,0.6631,0.6677,27808,0
+ABVC.US,D,20240926,000000,0.6677,0.6778,0.6533,0.66,58610,0
+ABVC.US,D,20240927,000000,0.6742,0.6949,0.6303,0.6873,77880,0
+ABVC.US,D,20240930,000000,0.6878,0.6878,0.6501,0.6834,40393,0
+ABVC.US,D,20241001,000000,0.6899,0.6899,0.63,0.64,54742,0
+ABVC.US,D,20241002,000000,0.64,0.64,0.605,0.6051,75985,0
+ABVC.US,D,20241003,000000,0.605,0.668,0.605,0.6375,43883,0
+ABVC.US,D,20241004,000000,0.64,0.655,0.605,0.62,75946,0
+ABVC.US,D,20241007,000000,0.63,0.644,0.5505,0.5505,195834,0
+ABVC.US,D,20241008,000000,0.56,0.59,0.5339,0.571,36609,0
+ABVC.US,D,20241009,000000,0.565,0.594075,0.517,0.5373,66210,0
+ABVC.US,D,20241010,000000,0.55,0.5639,0.4053,0.4746,325724,0
+ABVC.US,D,20241011,000000,0.498,0.5025,0.47,0.472,73296,0
+ABVC.US,D,20241014,000000,0.49,0.5177,0.4845,0.5001,97138,0
+ABVC.US,D,20241015,000000,0.5303,0.7093,0.5166,0.5871,1945760,0
+ABVC.US,D,20241016,000000,0.54,0.57,0.53,0.5583,150803,0
+ABVC.US,D,20241017,000000,0.5255,0.561,0.523,0.5467,54688,0
+ABVC.US,D,20241018,000000,0.5521,0.5521,0.528,0.548,62247,0
+ABVC.US,D,20241021,000000,0.55,0.558,0.5281,0.54,35100,0
+ABVC.US,D,20241022,000000,0.54,0.579,0.532,0.56,75840,0
+ABVC.US,D,20241023,000000,0.56,0.57,0.5401,0.57,55689,0
+ABVC.US,D,20241024,000000,0.57,0.7378,0.550401,0.719,1431988,0
+ABVC.US,D,20241025,000000,0.6315,0.7468,0.6243,0.692146,639433,0
+ABVC.US,D,20241028,000000,0.685,0.746,0.64,0.74,331564,0
+ABVC.US,D,20241029,000000,0.71,0.77,0.69,0.7027,188273,0
+ABVC.US,D,20241030,000000,0.714,0.77,0.695,0.72,261172,0
+ABVC.US,D,20241031,000000,0.7,0.720001,0.6804,0.691,88345,0
+ABVC.US,D,20241101,000000,0.724,0.724,0.639,0.66,168850,0
+ABVC.US,D,20241104,000000,0.6537,0.67,0.615,0.6313,151862,0
+ABVC.US,D,20241105,000000,0.63,0.635999,0.55,0.5701,272495,0
+ABVC.US,D,20241106,000000,0.5701,0.5819,0.5221,0.553,106336,0
+ABVC.US,D,20241107,000000,0.541,0.5499,0.533,0.5424,89659,0
+ABVC.US,D,20241108,000000,0.542,0.58,0.52,0.5265,69056,0
+ABVC.US,D,20241111,000000,0.5145,0.5335,0.4951,0.5261,72025,0
+ABVC.US,D,20241112,000000,0.5177,0.531299,0.51,0.52,76264,0
+ABVC.US,D,20241113,000000,0.535,0.553,0.535,0.535,55719,0
+ABVC.US,D,20241114,000000,0.54,0.58,0.52,0.551,295598,0
+ABVC.US,D,20241115,000000,0.58,0.58,0.5,0.500001,176345,0
+ABVC.US,D,20241118,000000,0.5,0.55,0.5,0.5104,87839,0
+ABVC.US,D,20241119,000000,0.52,0.56,0.5,0.5252,61880,0
+ABVC.US,D,20241120,000000,0.55,0.57,0.5457,0.5674,27944,0
+ABVC.US,D,20241121,000000,0.585,0.59,0.53,0.5499,89041,0
+ABVC.US,D,20241122,000000,0.569,0.5732,0.531,0.5488,48550,0
+ABVC.US,D,20241125,000000,0.55,0.55,0.52,0.522,108539,0
+ABVC.US,D,20241126,000000,0.522,0.539719,0.5003,0.506,133928,0
+ABVC.US,D,20241127,000000,0.5033,0.5404,0.5033,0.5102,53020,0
+ABVC.US,D,20241129,000000,0.542,0.545,0.517251,0.53,46433,0
+ABVC.US,D,20241202,000000,0.557,0.557,0.51,0.5234,39212,0
+ABVC.US,D,20241203,000000,0.531,0.5479,0.528,0.54,17747,0
+ABVC.US,D,20241204,000000,0.54,0.54799,0.53,0.547,24473,0
+ABVC.US,D,20241205,000000,0.5353,0.547,0.5254,0.5352,40001,0
+ABVC.US,D,20241206,000000,0.54,0.54,0.498,0.5049,127482,0
+ABVC.US,D,20241209,000000,0.5099,0.52,0.48,0.501,114886,0
+ABVC.US,D,20241210,000000,0.486,0.4955,0.47,0.4747,186629,0
+ABVC.US,D,20241211,000000,0.45,0.52,0.4236,0.5198,5319676,0
+ABVC.US,D,20241212,000000,0.52,0.52,0.4716,0.515,343742,0
+ABVC.US,D,20241213,000000,0.491,0.51,0.468,0.505,179479,0
+ABVC.US,D,20241216,000000,0.51,0.515,0.4815,0.51,110382,0
+ABVC.US,D,20241217,000000,0.499,0.5085,0.4595,0.4815,179153,0
+ABVC.US,D,20241218,000000,0.483,0.504,0.458,0.485,95701,0
+ABVC.US,D,20241219,000000,0.49,0.54,0.485,0.5177,188725,0
+ABVC.US,D,20241220,000000,0.508,0.53,0.49,0.524,100301,0
+ABVC.US,D,20241223,000000,0.51,0.54,0.49,0.53,109356,0
+ABVC.US,D,20241224,000000,0.504,0.528,0.502,0.51,35929,0
+ABVC.US,D,20241226,000000,0.51,0.592,0.51,0.559,218685,0
+ABVC.US,D,20241227,000000,0.5499,0.629465,0.5499,0.5812,343362,0
+ABVC.US,D,20241230,000000,0.5779,0.611,0.528,0.5907,234879,0
+ABVC.US,D,20241231,000000,0.6,0.620219,0.5801,0.59,168963,0
+ABVC.US,D,20250102,000000,0.59,0.69,0.59,0.6413,157006,0
+ABVC.US,D,20250103,000000,0.659,0.68,0.63,0.6555,118635,0
+ABVC.US,D,20250106,000000,0.65,0.69,0.65,0.6812,100443,0
+ABVC.US,D,20250107,000000,0.69,0.69,0.58,0.58,229256,0
+ABVC.US,D,20250108,000000,0.579,0.579,0.52,0.534,245971,0
+ABVC.US,D,20250110,000000,0.55,0.5682,0.501,0.554,154384,0
+ABVC.US,D,20250113,000000,0.5102,0.54,0.5102,0.53,114417,0
+ABVC.US,D,20250114,000000,0.5141,0.542,0.51,0.5157,131833,0
+ABVC.US,D,20250115,000000,0.52,0.563,0.52,0.545,79500,0
+ABVC.US,D,20250116,000000,0.55,0.578,0.53,0.5511,114094,0
+ABVC.US,D,20250117,000000,0.57,0.57,0.53,0.54,74934,0
+ABVC.US,D,20250121,000000,0.53,0.56,0.528,0.5412,57793,0
+ABVC.US,D,20250122,000000,0.55,0.555856,0.52,0.52,111146,0
+ABVC.US,D,20250123,000000,0.519,0.542,0.5136,0.5335,90451,0
+ABVC.US,D,20250124,000000,0.52,0.5499,0.515,0.5236,95346,0
+ABVC.US,D,20250127,000000,0.53,0.54999,0.516,0.539,49919,0
+ABVC.US,D,20250128,000000,0.54,0.548364,0.52,0.535,49478,0
+ABVC.US,D,20250129,000000,0.535,0.5475,0.512,0.521,94754,0
+ABVC.US,D,20250130,000000,0.52,0.55,0.51,0.52,95605,0
+ABVC.US,D,20250131,000000,0.52,0.526399,0.503,0.517,88004,0
+ABVC.US,D,20250203,000000,0.5,0.52,0.46,0.508,99344,0
+ABVC.US,D,20250204,000000,0.495,0.495,0.466,0.4804,88649,0
+ABVC.US,D,20250205,000000,0.5,0.507,0.46,0.48,110106,0
+ABVC.US,D,20250206,000000,0.48,0.48415,0.437,0.458,151467,0
+ABVC.US,D,20250207,000000,0.45,0.4789,0.42,0.437,140640,0
+ABVC.US,D,20250210,000000,0.44,0.446,0.4,0.4201,147769,0
+ABVC.US,D,20250211,000000,0.42,0.4375,0.4101,0.421,49815,0
+ABVC.US,D,20250212,000000,0.421,0.439,0.408,0.4201,80695,0
+ABVC.US,D,20250213,000000,0.4201,0.42306,0.4003,0.419,139337,0
+ABVC.US,D,20250214,000000,0.41,0.46,0.41,0.4565,238939,0
+ABVC.US,D,20250218,000000,0.46,0.88,0.46,0.526,19344850,0
+ABVC.US,D,20250219,000000,0.505,0.61,0.505,0.579,1009889,0
+ABVC.US,D,20250220,000000,0.5719,0.65,0.5502,0.585,591839,0
+ABVC.US,D,20250221,000000,0.6018,0.705,0.59,0.6996,1089952,0
+ABVC.US,D,20250224,000000,0.68,0.82,0.68,0.7591,1339926,0
+ABVC.US,D,20250225,000000,0.7122,0.7407,0.681,0.7138,228017,0
+ABVC.US,D,20250226,000000,0.7172,0.84,0.7138,0.8127,479728,0
+ABVC.US,D,20250227,000000,0.815,0.8201,0.7711,0.798,165562,0
+ABVC.US,D,20250228,000000,0.755,0.78,0.6729,0.6901,357408,0
+ABVC.US,D,20250303,000000,0.69,0.72,0.69,0.6902,102792,0
+ABVC.US,D,20250304,000000,0.6902,0.7196,0.632,0.6326,96649,0
+ABVC.US,D,20250305,000000,0.63,0.67,0.63,0.6408,119749,0
+ABVC.US,D,20250306,000000,0.65,0.6578,0.625,0.6363,321021,0
+ABVC.US,D,20250307,000000,0.64,0.6599,0.624,0.6386,199678,0
+ABVC.US,D,20250310,000000,0.65,0.6566,0.625,0.6324,186810,0
+ABVC.US,D,20250311,000000,0.6324,0.6586,0.6302,0.655,178341,0
+ABVC.US,D,20250312,000000,0.65,0.7087,0.65,0.6961,152286,0
+ABVC.US,D,20250313,000000,0.6961,0.739999,0.65,0.688,263229,0
+ABVC.US,D,20250314,000000,0.6479,0.6797,0.612,0.6459,117517,0
+ABVC.US,D,20250317,000000,0.611,0.66,0.61,0.6506,124357,0
+ABVC.US,D,20250318,000000,0.66,0.71,0.6457,0.6579,88496,0
+ABVC.US,D,20250319,000000,0.65,0.675,0.6471,0.66,27854,0
+ABVC.US,D,20250320,000000,0.665,0.6699,0.6591,0.665,32838,0
+ABVC.US,D,20250321,000000,0.6604,0.69,0.6491,0.69,48003,0
+ABVC.US,D,20250324,000000,0.69,0.7289,0.6871,0.7098,145524,0
+ABVC.US,D,20250325,000000,0.7,0.7199,0.688,0.688,47030,0
+ABVC.US,D,20250326,000000,0.71,0.7271,0.6908,0.705,52075,0
+ABVC.US,D,20250327,000000,0.724,0.8161,0.7145,0.799,153497,0
+ABVC.US,D,20250328,000000,0.8,0.87,0.791,0.86,220925,0
+ABVC.US,D,20250331,000000,0.868,1.09,0.85,1.06,843858,0
+ABVC.US,D,20250401,000000,1.14,1.4,1.11,1.32,2020661,0
+ABVC.US,D,20250402,000000,1.16,1.39,1.1,1.105,685641,0
+ABVC.US,D,20250403,000000,1.1,1.17,0.9,0.9145,500626,0
+ABVC.US,D,20250404,000000,0.8805,0.91,0.739,0.742,231068,0
+ABVC.US,D,20250407,000000,0.74,1.34,0.7348,0.83,5082870,0
+ABVC.US,D,20250408,000000,0.8,1.01,0.795,0.8948,574298,0
+ABVC.US,D,20250409,000000,0.8889,1.09,0.85,0.98,365275,0
+ABVC.US,D,20250410,000000,0.99,1.0878,0.9869,1.05,467199,0
+ABVC.US,D,20250411,000000,1.05,1.085,0.9,0.914,469946,0
+ABVC.US,D,20250414,000000,0.9494,0.994,0.9,0.9197,198891,0
+ABVC.US,D,20250415,000000,0.91,0.92,0.8714,0.8953,161985,0
+ABVC.US,D,20250416,000000,0.89,1,0.88,0.97,278072,0
+ABVC.US,D,20250417,000000,0.99,0.99,0.85,0.855,226517,0
+ABVC.US,D,20250421,000000,0.855,0.89625,0.82,0.8729,177614,0
+ABVC.US,D,20250422,000000,0.86,0.8884,0.8207,0.8315,161885,0
+ABVC.US,D,20250423,000000,0.82,0.876,0.806,0.876,124894,0
+ABVC.US,D,20250424,000000,0.86,0.9357,0.85,0.911,120293,0
+ABVC.US,D,20250425,000000,0.92,1.01,0.88,0.9765,205096,0
+ABVC.US,D,20250428,000000,1,1.06,0.9201,1,260666,0
+ABVC.US,D,20250429,000000,1.01,1.0598,0.9785,1.03,135603,0
+ABVC.US,D,20250430,000000,1.04,1.06,1,1.06,190992,0
+ABVC.US,D,20250501,000000,1.03,1.055,1.01,1.03,124744,0
+ABVC.US,D,20250502,000000,1.03,1.07,1.03,1.05,73863,0
+ABVC.US,D,20250505,000000,1.01,1.15,1.01,1.12,178442,0
+ABVC.US,D,20250506,000000,1.14,1.18,1.12,1.15,106235,0
+ABVC.US,D,20250507,000000,1.17,1.295,1.15,1.27,299704,0
+ABVC.US,D,20250508,000000,1.28,1.36,1.25,1.32,320050,0
+ABVC.US,D,20250509,000000,1.32,1.35,1.18,1.21,294952,0
+ABVC.US,D,20250512,000000,1.35,1.42,1.3,1.36,406245,0
+ABVC.US,D,20250513,000000,1.38,1.68,1.38,1.68,708327,0
+ABVC.US,D,20250514,000000,1.7,1.79,1.41,1.46,632587,0
+ABVC.US,D,20250515,000000,1.47,1.4799,1.14,1.21,448453,0
+ABVC.US,D,20250516,000000,1.26,1.5,1.26,1.48,471473,0
+ABVC.US,D,20250519,000000,1.52,1.52,1.345,1.38,223616,0
+ABVC.US,D,20250520,000000,1.4,1.41,1.3,1.37,208012,0
+ABVC.US,D,20250521,000000,1.32,1.36,1.15,1.19,460304,0
+ABVC.US,D,20250522,000000,1.18,1.225,1.14,1.21,252061,0
+ABVC.US,D,20250523,000000,1.2,1.2095,1.11,1.15,169524,0
+ABVC.US,D,20250527,000000,1.19,1.39,1.19,1.38,419893,0
+ABVC.US,D,20250528,000000,1.39,1.4145,1.295,1.37,211877,0
+ABVC.US,D,20250529,000000,1.38,1.43,1.34,1.4,120745,0
+ABVC.US,D,20250530,000000,1.39,1.3998,1.3346,1.37,129240,0
+ABVC.US,D,20250602,000000,1.38,1.61,1.38,1.54,591711,0
+ABVC.US,D,20250603,000000,1.62,1.81,1.62,1.65,532312,0
+ABVC.US,D,20250604,000000,1.69,1.73,1.55,1.58,313588,0
+ABVC.US,D,20250605,000000,1.57,1.61,1.42,1.5,349242,0
+ABVC.US,D,20250606,000000,1.55,1.65,1.4801,1.54,375238,0
+ABVC.US,D,20250609,000000,1.59,1.6499,1.5493,1.62,298634,0
+ABVC.US,D,20250610,000000,1.64,1.68,1.595,1.66,229847,0
+ABVC.US,D,20250611,000000,1.64,1.695,1.6008,1.67,83406,0
+ABVC.US,D,20250612,000000,1.67,1.85,1.58,1.85,362574,0
+ABVC.US,D,20250613,000000,1.8,1.85,1.74,1.77,284842,0
+ABVC.US,D,20250616,000000,1.82,1.98,1.78,1.95,483143,0
+ABVC.US,D,20250617,000000,1.92,2.25,1.92,2,646132,0
+ABVC.US,D,20250618,000000,2.05,2.0599,1.892,1.94,223485,0
+ABVC.US,D,20250620,000000,1.94,1.97,1.84,1.84,242822,0
+ABVC.US,D,20250623,000000,1.85,2.0399,1.85,1.96,199307,0
+ABVC.US,D,20250624,000000,1.98,2.065,1.96,2.06,191151,0
+ABVC.US,D,20250625,000000,2.12,2.29,2.12,2.12,372620,0
+ABVC.US,D,20250626,000000,2.15,2.25,2.14,2.19,294612,0
+ABVC.US,D,20250627,000000,2.23,2.6,2.2,2.59,812550,0
+ABVC.US,D,20250630,000000,2.65,2.7,2.16,2.225,955045,0
+ABVC.US,D,20250701,000000,2.27,2.45,2.27,2.42,494544,0
+ABVC.US,D,20250702,000000,2.44,3.1,2.38,3.1,1171515,0
+ABVC.US,D,20250703,000000,3.08,3.12,2.8,3.11,662074,0
+ABVC.US,D,20250707,000000,3.11,4,3.04,3.99,1194545,0
+ABVC.US,D,20250708,000000,4.1,5.48,4.07,4.74,2229176,0
+ABVC.US,D,20250709,000000,4.75,4.78,4.11,4.68,799482,0
+ABVC.US,D,20250710,000000,4.6,4.95,3.28,3.35,1431223,0
+ABVC.US,D,20250711,000000,3.5,4.17,3.46,3.97,1193809,0
+ABVC.US,D,20250714,000000,4.02,4.045,3.38,3.51,735583,0
+ABVC.US,D,20250715,000000,3.55,3.7248,3.28,3.57,398334,0
+ABVC.US,D,20250716,000000,3.55,3.92,3.48,3.52,403438,0
+ABVC.US,D,20250717,000000,3.52,3.6092,3.3,3.58,408412,0
+ABVC.US,D,20250718,000000,3.59,3.6,3.35,3.35,150574,0
+ABVC.US,D,20250721,000000,3.39,3.6,3.35,3.52,235523,0
+ABVC.US,D,20250722,000000,3.46,3.46,2.95,3.01,644039,0
+ABVC.US,D,20250723,000000,2.95,3.105,2.91,3.07,231876,0
+ABVC.US,D,20250724,000000,3.09,3.39,3.09,3.25,215300,0
+ABVC.US,D,20250725,000000,3.25,3.3,2.96,3.01,217996,0
+ABVC.US,D,20250728,000000,3,3.0629,2.9,3.02,107058,0
+ABVC.US,D,20250729,000000,2.98,3.18,2.96,2.98,141334,0
+ABVC.US,D,20250730,000000,2.97,2.981,2.83,2.88,102027,0
+ABVC.US,D,20250731,000000,2.88,2.9,2.4,2.4,474121,0
+ABVC.US,D,20250801,000000,2.39,2.77,2.39,2.75,320002,0
+ABVC.US,D,20250804,000000,2.75,3.2,2.74,3.2,236677,0
+ABVC.US,D,20250805,000000,3.16,3.18,2.94,3,138300,0
+ABVC.US,D,20250806,000000,2.99,3.1138,2.8,2.86,184772,0
+ABVC.US,D,20250807,000000,2.84,2.9599,2.59,2.62,383166,0
+ABVC.US,D,20250808,000000,2.68,2.8599,2.62,2.7,90858,0
+ABVC.US,D,20250811,000000,2.7,3.0599,2.7,2.95,284835,0
+ABVC.US,D,20250812,000000,2.92,2.96,2.9,2.94,68382,0
+ABVC.US,D,20250813,000000,2.95,3.0442,2.91,2.97,77993,0
+ABVC.US,D,20250814,000000,3,3.1,2.9,3.04,77813,0
+ABVC.US,D,20250815,000000,3.04,3.38,3.04,3.3,239878,0
+ABVC.US,D,20250818,000000,3.29,3.34,3.12,3.13,174027,0
+ABVC.US,D,20250819,000000,3.13,3.15,2.85,2.85,201394,0
+ABVC.US,D,20250820,000000,2.87,3.1,2.87,3.09,137450,0
+ABVC.US,D,20250821,000000,3.1,3.125,3,3.04,51594,0
+ABVC.US,D,20250822,000000,3.07,3.3545,3.07,3.21,143585,0
+ABVC.US,D,20250825,000000,3.31,3.31,2.93,2.93,130640,0
+ABVC.US,D,20250826,000000,2.95,3.02,2.92,2.98,74342,0
+ABVC.US,D,20250827,000000,2.98,3.07,2.93,2.98,62551,0
+ABVC.US,D,20250828,000000,3.01,3.1388,3,3.08,81738,0
+ABVC.US,D,20250829,000000,3.13,3.13,2.78,2.83,134123,0
+ABVC.US,D,20250902,000000,2.83,2.84,2.64,2.73,126078,0
+ABVC.US,D,20250903,000000,2.76,2.84,2.68,2.71,67948,0
+ABVC.US,D,20250904,000000,2.71,2.73,2.51,2.72,134082,0
+ABVC.US,D,20250905,000000,2.71,2.73,2.55,2.65,64257,0
+ABVC.US,D,20250908,000000,2.7,2.75,2.63,2.72,58424,0
+ABVC.US,D,20250909,000000,2.72,2.75,2.66,2.75,53603,0
+ABVC.US,D,20250910,000000,2.7,2.75,2.635,2.68,65265,0
+ABVC.US,D,20250911,000000,2.7,2.8,2.68,2.77,63234,0
+ABVC.US,D,20250912,000000,2.72,2.86,2.72,2.85,56808,0
+ABVC.US,D,20250915,000000,2.82,2.9007,2.78,2.87,80435,0
+ABVC.US,D,20250916,000000,2.85,2.8933,2.82,2.84,45163,0
+ABVC.US,D,20250917,000000,2.92,2.96,2.81,2.86,61453,0
+ABVC.US,D,20250918,000000,2.9202,2.98,2.71,2.72,114744,0
+ABVC.US,D,20250919,000000,2.81,2.869,2.73,2.84,278511,0
+ABVC.US,D,20250922,000000,2.8,2.89,2.73,2.87,67445,0
+ABVC.US,D,20250923,000000,2.9,2.97,2.8237,2.9,50585,0
+ABVC.US,D,20250924,000000,2.87,3.3,2.87,3.23,227891,0
+ABVC.US,D,20250925,000000,3.23,3.23,3.04,3.12,103256,0
+ABVC.US,D,20250926,000000,3.05,3.24,3.02,3.16,114359,0
+ABVC.US,D,20250929,000000,3.11,3.2,3.0603,3.08,86108,0
+ABVC.US,D,20250930,000000,3.08,3.1,2.95,3.04,59995,0
+ABVC.US,D,20251001,000000,2.99,3.0354,2.98,2.99,29044,0
+ABVC.US,D,20251002,000000,3.01,3.02,2.96,3.02,36586,0
+ABVC.US,D,20251003,000000,3.02,3.09,3,3,33053,0
+ABVC.US,D,20251006,000000,3.07,3.15,2.99,3.13,133284,0
+ABVC.US,D,20251007,000000,3.03,3.4,3.03,3.22,359147,0
+ABVC.US,D,20251008,000000,3.25,3.27,3.1408,3.24,69572,0
+ABVC.US,D,20251009,000000,3.23,3.33,3.16,3.29,95204,0
+ABVC.US,D,20251010,000000,3.27,3.3264,2.985,3.04,159158,0
+ABVC.US,D,20251013,000000,3.06,3.1596,2.93,2.96,54441,0
+ABVC.US,D,20251014,000000,2.91,2.9953,2.81,2.98,87218,0
+ABVC.US,D,20251015,000000,3.03,3.03,2.89,2.9,71368,0
+ABVC.US,D,20251016,000000,2.8921,2.94,2.85,2.92,82407,0
+ABVC.US,D,20251017,000000,2.81,2.93,2.81,2.92,53616,0
+ABVC.US,D,20251020,000000,2.95,3.07,2.95,3,65914,0
+ABVC.US,D,20251021,000000,3.01,3.02,2.886,2.92,20856,0
+ABVC.US,D,20251022,000000,2.87,2.8999,2.7579,2.82,75060,0
+ABVC.US,D,20251023,000000,2.8,2.94,2.8,2.92,41578,0
+ABVC.US,D,20251024,000000,2.92,3.05,2.88,2.98,116754,0
+ABVC.US,D,20251027,000000,3,3,2.85,2.89,45860,0
+ABVC.US,D,20251028,000000,2.88,2.9553,2.88,2.91,52000,0
+ABVC.US,D,20251029,000000,2.88,2.89,2.75,2.77,101189,0
+ABVC.US,D,20251030,000000,2.82,2.98,2.79,2.82,56180,0
+ABVC.US,D,20251031,000000,2.88,2.88,2.75,2.8,37048,0
+ABVC.US,D,20251103,000000,2.8,3.02,2.8,2.96,114526,0
+ABVC.US,D,20251104,000000,2.96,3.03,2.8,2.82,66077,0
+ABVC.US,D,20251105,000000,2.9895,2.9895,2.8,2.89,51727,0
+ABVC.US,D,20251106,000000,2.8532,2.9012,2.78,2.84,69441,0
+ABVC.US,D,20251107,000000,2.84,2.93,2.77,2.91,48621,0
+ABVC.US,D,20251110,000000,2.88,2.95,2.8108,2.85,48122,0
+ABVC.US,D,20251111,000000,2.85,2.91,2.85,2.89,32963,0
+ABVC.US,D,20251112,000000,2.9,3,2.88,2.99,64163,0
+ABVC.US,D,20251113,000000,2.96,3,2.765,2.8,83578,0
+ABVC.US,D,20251114,000000,2.8,3.02,2.8,2.92,66615,0
+ABVC.US,D,20251117,000000,2.92,3.06,2.845,2.9,48974,0
+ABVC.US,D,20251118,000000,2.78,2.96,2.78,2.92,60549,0
+ABVC.US,D,20251119,000000,2.91,2.94,2.655,2.72,68155,0
+ABVC.US,D,20251120,000000,2.77,2.89,2.63,2.66,61458,0
+ABVC.US,D,20251121,000000,2.71,2.7565,2.63,2.69,49380,0
+ABVC.US,D,20251124,000000,2.65,2.6978,2.49,2.53,80306,0
+ABVC.US,D,20251125,000000,2.53,2.58,2.45,2.57,53626,0
+ABVC.US,D,20251126,000000,2.5764,2.7499,2.5728,2.67,65578,0
+ABVC.US,D,20251128,000000,2.73,2.8699,2.67,2.71,29576,0
+ABVC.US,D,20251201,000000,2.7,2.7,2.61,2.61,30077,0
+ABVC.US,D,20251202,000000,2.61,2.64,2.53,2.55,29436,0
+ABVC.US,D,20251203,000000,2.55,2.61,2.4901,2.57,41183,0
+ABVC.US,D,20251204,000000,2.57,2.6029,2.53,2.53,47831,0
+ABVC.US,D,20251205,000000,2.53,2.576,2.3203,2.41,118164,0
+ABVC.US,D,20251208,000000,2.4,2.4972,2.06,2.12,169724,0
+ABVC.US,D,20251209,000000,2.08,2.29,2.08,2.23,92212,0
+ABVC.US,D,20251210,000000,2.2,2.28,2.19,2.23,80626,0
+ABVC.US,D,20251211,000000,2.26,2.3,2.24,2.25,72223,0
+ABVC.US,D,20251212,000000,2.25,2.26,2.085,2.11,110481,0
+ABVC.US,D,20251215,000000,2.11,2.23,2.02,2.03,59567,0
+ABVC.US,D,20251216,000000,2.03,2.13,1.965,2.06,83919,0
+ABVC.US,D,20251217,000000,2.06,2.085,2,2.03,50853,0
+ABVC.US,D,20251218,000000,2.055,2.09,2.03,2.04,52051,0
+ABVC.US,D,20251219,000000,2.08,2.27,2.05,2.19,132822,0
+ABVC.US,D,20251222,000000,2.23,2.47,2.23,2.35,119744,0
+ABVC.US,D,20251223,000000,2.44,2.44,2.26,2.26,85477,0
+ABVC.US,D,20251224,000000,2.3,2.36,2.2474,2.33,40675,0
+ABVC.US,D,20251226,000000,2.37,2.53,2.33,2.43,92851,0
+ABVC.US,D,20251229,000000,2.43,2.4843,2.3,2.31,73836,0
+ABVC.US,D,20251230,000000,2.31,2.36,2.15,2.15,70805,0
+ABVC.US,D,20251231,000000,2.15,2.24,2.05,2.13,91786,0
+ABVC.US,D,20260102,000000,2.13,2.19,2.1,2.19,52592,0
+ABVC.US,D,20260105,000000,2.2,2.43,2.16,2.35,92699,0
+ABVC.US,D,20260106,000000,2.35,2.35,2.2289,2.27,22098,0
+ABVC.US,D,20260107,000000,2.27,2.38,2.2116,2.31,44552,0
+ABVC.US,D,20260108,000000,2.28,2.31,2.25,2.25,19610,0
+ABVC.US,D,20260109,000000,2.25,2.3,2.14,2.18,65369,0
+ABVC.US,D,20260112,000000,2.21,2.21,2,2.08,94353,0
+ABVC.US,D,20260113,000000,2.08,2.15,2.02,2.1,24695,0
+ABVC.US,D,20260114,000000,2.1,2.11,1.96,2.08,58593,0
+ABVC.US,D,20260115,000000,2.12,2.12,2.04,2.05,41759,0
+ABVC.US,D,20260116,000000,2,2.06,1.9801,2.02,43233,0
+ABVC.US,D,20260120,000000,2,2.2,2,2.15,45506,0
+ABVC.US,D,20260121,000000,2.15,2.19,2.03,2.05,76480,0
+ABVC.US,D,20260122,000000,2.02,2.11,2,2.08,50801,0
+ABVC.US,D,20260123,000000,2.11,2.11,2.045,2.06,44035,0
+ABVC.US,D,20260126,000000,2.06,2.07,2.02,2.07,51108,0
+ABVC.US,D,20260127,000000,2.1,2.1,2.01,2.06,48363,0
+ABVC.US,D,20260128,000000,2.09,2.1,2,2.0292,36741,0
+ABVC.US,D,20260129,000000,2.05,2.0999,2,2.08,65423,0
+ABVC.US,D,20260130,000000,2.1,2.1,2.02,2.02,56238,0
+ABVC.US,D,20260202,000000,2.01,2.02,1.86,1.89,76704,0
+ABVC.US,D,20260203,000000,1.9,1.98,1.86,1.9,65199,0
+ABVC.US,D,20260204,000000,1.9,1.9,1.83,1.9,42074,0
+ABVC.US,D,20260205,000000,1.83,1.8999,1.53,1.6,183742,0
+ABVC.US,D,20260206,000000,1.66,1.77,1.66,1.74,77141,0
+ABVC.US,D,20260209,000000,1.74,1.79,1.68,1.73,18093,0
+ABVC.US,D,20260210,000000,1.73,1.7399,1.633,1.7,27942,0
+ABVC.US,D,20260211,000000,1.7,1.74,1.62,1.73,78748,0
+ABVC.US,D,20260212,000000,1.7,1.71,1.62,1.67,25689,0
+ABVC.US,D,20260213,000000,1.66,1.76,1.64,1.67,22229,0
+ABVC.US,D,20260217,000000,1.66,1.6644,1.6004,1.63,46976,0
+ABVC.US,D,20260218,000000,1.62,1.62,1.58,1.58,25393,0
diff --git a/daily/us/nasdaq stocks/1/adac.us.txt b/daily/us/nasdaq stocks/1/adac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..373ad95a243045bd1739248df270478d51f12996
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adac.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAC.US,D,20260209,000000,9.95,9.95,9.85,9.85,11490,0
+ADAC.US,D,20260210,000000,9.8828,9.89,9.87,9.87,5568,0
+ADAC.US,D,20260211,000000,9.87,9.88,9.87,9.88,83134,0
+ADAC.US,D,20260217,000000,9.87,9.875,9.86,9.875,12481,0
+ADAC.US,D,20260218,000000,9.87,9.88,9.87,9.88,1031,0
diff --git a/daily/us/nasdaq stocks/1/adacu.us.txt b/daily/us/nasdaq stocks/1/adacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2572b6b754cf87b83632d6f15edd7eba1dcba979
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adacu.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADACU.US,D,20251219,000000,9.97,9.99,9.95,9.95,237429,0
+ADACU.US,D,20251222,000000,9.96,10.04,9.95,9.96,627453,0
+ADACU.US,D,20251223,000000,10,10.01,9.96,9.96,102397,0
+ADACU.US,D,20251224,000000,9.975,9.975,9.965,9.97,27580,0
+ADACU.US,D,20251226,000000,10.01,10.01,9.975,9.98,11120,0
+ADACU.US,D,20251229,000000,10,10,9.96,9.98,92114,0
+ADACU.US,D,20251230,000000,10,10,9.97,9.98,7094,0
+ADACU.US,D,20251231,000000,10.04,10.04,9.97,9.97,14316,0
+ADACU.US,D,20260102,000000,9.98,9.98,9.96,9.98,10246,0
+ADACU.US,D,20260105,000000,10,10.01,9.98,9.98,258510,0
+ADACU.US,D,20260106,000000,10,10,9.98,9.99,7015,0
+ADACU.US,D,20260107,000000,9.98,10,9.98,10,31120,0
+ADACU.US,D,20260108,000000,9.96,10,9.96,9.98,257133,0
+ADACU.US,D,20260109,000000,9.98,10,9.98,10,2561,0
+ADACU.US,D,20260112,000000,9.97,9.9873,9.97,9.9871,1744,0
+ADACU.US,D,20260113,000000,9.96,10,9.96,10,7117,0
+ADACU.US,D,20260114,000000,10.01,10.01,9.96,10,13248,0
+ADACU.US,D,20260115,000000,10.02,10.02,9.96,10,31611,0
+ADACU.US,D,20260116,000000,9.97,10.02,9.96,10.02,2216,0
+ADACU.US,D,20260120,000000,10.005,10.01,10,10.01,110822,0
+ADACU.US,D,20260122,000000,9.96,10.01,9.96,10,26108,0
+ADACU.US,D,20260123,000000,10.05,10.05,9.96,10,17177,0
+ADACU.US,D,20260126,000000,10,10.005,10,10,2625,0
+ADACU.US,D,20260127,000000,9.995,9.995,9.995,9.995,1278,0
+ADACU.US,D,20260128,000000,9.99,10.01,9.99,10.01,598,0
+ADACU.US,D,20260129,000000,10,10,10,10,467,0
+ADACU.US,D,20260130,000000,10,10.01,10,10.01,5246,0
+ADACU.US,D,20260202,000000,10.01,10.01,10.005,10.005,38633,0
+ADACU.US,D,20260203,000000,9.99,9.99,9.99,9.99,311,0
+ADACU.US,D,20260204,000000,9.98,9.9975,9.97,9.9975,14837,0
+ADACU.US,D,20260205,000000,9.97,10,9.97,10,727,0
+ADACU.US,D,20260206,000000,10.005,10.01,10,10,7437,0
+ADACU.US,D,20260209,000000,9.98,10.01,9.98,10,45597,0
+ADACU.US,D,20260210,000000,9.97,9.97,9.97,9.97,268,0
+ADACU.US,D,20260211,000000,9.99,9.99,9.99,9.99,796,0
+ADACU.US,D,20260212,000000,9.98,9.98,9.98,9.98,8290,0
+ADACU.US,D,20260213,000000,9.98,9.99,9.98,9.98,3222,0
+ADACU.US,D,20260218,000000,9.98,10,9.98,10,20173,0
diff --git a/daily/us/nasdaq stocks/1/adaml.us.txt b/daily/us/nasdaq stocks/1/adaml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7946a988a395380c02d9ef136f6c6fe1497817b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adaml.us.txt	
@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAML.US,D,20210708,000000,17.8136,17.8136,17.7143,17.7641,140396,0
+ADAML.US,D,20210709,000000,17.8066,17.8194,17.7712,17.7782,84669.7,0
+ADAML.US,D,20210712,000000,17.8278,17.8278,17.7499,17.7853,54468.6,0
+ADAML.US,D,20210713,000000,17.7429,17.835,17.7429,17.7499,59698.9,0
+ADAML.US,D,20210714,000000,17.8136,17.8136,17.7499,17.7712,68543.4,0
+ADAML.US,D,20210715,000000,17.7712,17.8066,17.757,17.757,63366.6,0
+ADAML.US,D,20210716,000000,17.7641,17.7995,17.757,17.7676,55553.6,0
+ADAML.US,D,20210719,000000,17.7429,17.7641,17.6008,17.7215,95107.7,0
+ADAML.US,D,20210720,000000,17.7429,17.757,17.7073,17.757,45353.7,0
+ADAML.US,D,20210721,000000,17.7782,17.7995,17.7358,17.7995,50661.5,0
+ADAML.US,D,20210722,000000,17.7995,17.8066,17.672,17.7215,77745.7,0
+ADAML.US,D,20210723,000000,17.7712,17.7995,17.7429,17.7712,19195.1,0
+ADAML.US,D,20210726,000000,17.7782,17.7782,17.7073,17.7285,61713.8,0
+ADAML.US,D,20210727,000000,17.7711,17.7712,17.6148,17.6363,121345,0
+ADAML.US,D,20210728,000000,17.6148,17.7215,17.5652,17.6008,110571,0
+ADAML.US,D,20210729,000000,17.6008,17.6852,17.5441,17.5441,280472,0
+ADAML.US,D,20210730,000000,17.5652,17.5866,17.2105,17.3027,1332450,0
+ADAML.US,D,20210802,000000,17.3454,17.3589,17.1608,17.2388,126492,0
+ADAML.US,D,20210803,000000,17.2603,17.2603,16.9976,17.1608,128329,0
+ADAML.US,D,20210804,000000,17.1255,17.2446,17.1255,17.2032,52858.1,0
+ADAML.US,D,20210805,000000,17.1749,17.2885,17.1749,17.2248,57513.5,0
+ADAML.US,D,20210806,000000,17.2032,17.2744,17.2032,17.2317,40371.3,0
+ADAML.US,D,20210809,000000,17.2885,17.3309,17.2214,17.2248,312812,0
+ADAML.US,D,20210810,000000,17.2248,17.2744,17.0756,17.1749,86115.3,0
+ADAML.US,D,20210811,000000,17.2032,17.3169,17.1395,17.1608,25103.1,0
+ADAML.US,D,20210812,000000,17.2388,17.3381,17.1749,17.246,49685,0
+ADAML.US,D,20210813,000000,17.2815,17.3593,17.1865,17.2566,18244,0
+ADAML.US,D,20210816,000000,17.2993,17.3099,17.2176,17.2176,63210.2,0
+ADAML.US,D,20210817,000000,17.2637,17.2637,17.1714,17.1749,50861.5,0
+ADAML.US,D,20210818,000000,17.2032,17.2105,17.0756,17.0756,150078,0
+ADAML.US,D,20210819,000000,17.104,17.1679,17.0826,17.1255,17793.1,0
+ADAML.US,D,20210820,000000,17.1538,17.2303,17.097,17.1893,30423.6,0
+ADAML.US,D,20210823,000000,17.2248,17.246,17.1893,17.1965,93449.3,0
+ADAML.US,D,20210824,000000,17.1965,17.2452,17.1844,17.1965,14264.9,0
+ADAML.US,D,20210825,000000,17.246,17.246,17.1965,17.2215,29116,0
+ADAML.US,D,20210826,000000,17.2317,17.2382,17.1749,17.1751,14986.3,0
+ADAML.US,D,20210827,000000,17.2105,17.2425,17.1965,17.1965,10967.8,0
+ADAML.US,D,20210830,000000,17.2388,17.2815,17.1897,17.2105,38638.2,0
+ADAML.US,D,20210831,000000,17.2388,17.3241,17.2388,17.2603,118432,0
+ADAML.US,D,20210901,000000,17.2566,17.3525,17.2176,17.3525,44230.7,0
+ADAML.US,D,20210902,000000,17.3738,17.4731,17.3738,17.4304,52360.7,0
+ADAML.US,D,20210903,000000,17.459,17.4731,17.3878,17.459,54840.6,0
+ADAML.US,D,20210907,000000,17.4518,17.537,17.4164,17.4944,38326.8,0
+ADAML.US,D,20210908,000000,17.5299,17.6284,17.4874,17.537,54119.2,0
+ADAML.US,D,20210909,000000,17.5547,17.574,17.5299,17.5299,8141.34,0
+ADAML.US,D,20210910,000000,17.551,17.6005,17.5086,17.537,30155.9,0
+ADAML.US,D,20210913,000000,17.5299,17.5928,17.5292,17.5299,47675.7,0
+ADAML.US,D,20210914,000000,17.5795,18.126,17.5795,18.0976,200917,0
+ADAML.US,D,20210915,000000,18.0124,18.0409,17.9202,18.0053,82381.4,0
+ADAML.US,D,20210916,000000,18.0196,18.0196,17.8209,17.8918,62484.6,0
+ADAML.US,D,20210917,000000,17.9557,18.0196,17.906,17.906,2532.01,0
+ADAML.US,D,20210920,000000,17.8847,17.906,17.757,17.7712,6781.63,0
+ADAML.US,D,20210921,000000,17.8136,18.0053,17.7782,17.7782,6005.26,0
+ADAML.US,D,20210922,000000,17.9202,17.9769,17.8636,17.8955,53772.6,0
+ADAML.US,D,20210923,000000,17.8989,17.991,17.8705,17.8847,34860.6,0
+ADAML.US,D,20210924,000000,17.9413,17.9697,17.8847,17.9697,13809.8,0
+ADAML.US,D,20210927,000000,17.9697,18.0124,17.8421,17.8492,125065,0
+ADAML.US,D,20210928,000000,17.8492,17.9003,17.7817,17.8492,37147.5,0
+ADAML.US,D,20210929,000000,17.8847,18.062,17.8492,17.9486,44010.9,0
+ADAML.US,D,20210930,000000,18.1204,18.1204,17.911,17.9325,49708.9,0
+ADAML.US,D,20211001,000000,17.9689,17.9832,17.9325,17.9325,3133.77,0
+ADAML.US,D,20211004,000000,17.9325,17.9592,17.8602,17.8602,36097.9,0
+ADAML.US,D,20211005,000000,17.8747,17.9001,17.8385,17.8385,2345.49,0
+ADAML.US,D,20211006,000000,17.8965,17.8965,17.8389,17.853,13464.4,0
+ADAML.US,D,20211007,000000,17.9543,17.9543,17.8603,17.8747,7375.3,0
+ADAML.US,D,20211008,000000,17.8602,17.8893,17.788,17.8747,30826,0
+ADAML.US,D,20211011,000000,17.8675,17.8819,17.8421,17.8675,13757.6,0
+ADAML.US,D,20211012,000000,17.8893,17.9036,17.8675,17.9036,4797.47,0
+ADAML.US,D,20211013,000000,17.9325,18.0049,17.8747,17.8965,17794.4,0
+ADAML.US,D,20211014,000000,17.9325,18.0772,17.9325,18.0628,12365,0
+ADAML.US,D,20211015,000000,18.0763,18.0846,18.0702,18.0846,11125.8,0
+ADAML.US,D,20211018,000000,18.0846,18.0952,18.0411,18.0412,7205.2,0
+ADAML.US,D,20211019,000000,18.0702,18.099,18.0447,18.0772,7658.81,0
+ADAML.US,D,20211020,000000,18.0772,18.0772,18.0482,18.0482,1900.18,0
+ADAML.US,D,20211021,000000,18.0482,18.0846,18.0455,18.0482,4184.82,0
+ADAML.US,D,20211022,000000,18.0662,18.0702,18.0662,18.0702,522.757,0
+ADAML.US,D,20211025,000000,18.0772,18.0833,17.9906,17.9906,18727.9,0
+ADAML.US,D,20211026,000000,18.0772,18.0846,17.998,18.0049,16181.9,0
+ADAML.US,D,20211027,000000,17.9942,18.0846,17.9942,18.0846,1291.68,0
+ADAML.US,D,20211028,000000,18.0404,18.0846,18.0404,18.0846,6986.69,0
+ADAML.US,D,20211029,000000,18.0482,18.0761,17.9906,18.0194,54857.7,0
+ADAML.US,D,20211101,000000,18.0302,18.0772,17.9689,18.0049,33427.4,0
+ADAML.US,D,20211102,000000,18.0049,18.0411,18.0049,18.0411,11943.2,0
+ADAML.US,D,20211103,000000,18.0268,18.0702,17.998,18.0702,32099.7,0
+ADAML.US,D,20211104,000000,18.0771,18.0772,18.0556,18.0737,28736.4,0
+ADAML.US,D,20211105,000000,18.0772,18.0772,18.0702,18.0772,4466.94,0
+ADAML.US,D,20211108,000000,18.0556,18.0772,18.0556,18.0772,6866.37,0
+ADAML.US,D,20211109,000000,18.0592,18.0772,17.9756,18.0772,13375.9,0
+ADAML.US,D,20211110,000000,18.0556,18.0772,18.0049,18.0049,53929.7,0
+ADAML.US,D,20211111,000000,18.0173,18.0173,17.9759,18.0049,4021.63,0
+ADAML.US,D,20211112,000000,17.9472,18.0015,17.9472,17.9472,14464.3,0
+ADAML.US,D,20211115,000000,18.0049,18.0337,17.9614,17.9832,3166.96,0
+ADAML.US,D,20211116,000000,17.9963,18.0411,17.9759,18.0411,10246.3,0
+ADAML.US,D,20211117,000000,18.0194,18.0194,17.8965,17.8965,43434.5,0
+ADAML.US,D,20211118,000000,17.9759,17.9759,17.8494,17.8965,18952,0
+ADAML.US,D,20211119,000000,17.9325,17.9614,17.824,17.8748,6249.57,0
+ADAML.US,D,20211122,000000,17.9361,18.0077,17.8747,17.9184,17004.8,0
+ADAML.US,D,20211123,000000,17.9398,18.0556,17.9146,17.9689,72964.7,0
+ADAML.US,D,20211124,000000,17.9832,18.0772,17.9689,17.9689,28960.4,0
+ADAML.US,D,20211126,000000,17.9689,18.0231,17.9689,18.0203,4760.13,0
+ADAML.US,D,20211129,000000,18.012,18.0846,17.8965,17.9906,12767.4,0
+ADAML.US,D,20211130,000000,17.998,17.998,17.911,17.9253,4877.68,0
+ADAML.US,D,20211201,000000,17.9253,17.9614,17.788,17.8098,9499.52,0
+ADAML.US,D,20211202,000000,17.788,18.0772,17.788,17.817,4591.41,0
+ADAML.US,D,20211203,000000,17.853,17.853,17.853,17.853,561.48,0
+ADAML.US,D,20211206,000000,17.9398,17.9398,17.8965,17.8965,1143.7,0
+ADAML.US,D,20211207,000000,17.853,18.0772,17.8314,17.869,4768.43,0
+ADAML.US,D,20211208,000000,17.9036,17.9614,17.848,17.8929,5885.86,0
+ADAML.US,D,20211209,000000,17.8965,17.9906,17.788,17.8857,13942.9,0
+ADAML.US,D,20211210,000000,17.9472,17.9472,17.824,17.824,9944.83,0
+ADAML.US,D,20211213,000000,17.7953,17.8712,17.788,17.8494,24244.6,0
+ADAML.US,D,20211214,000000,17.788,17.788,17.7083,17.7083,9972.49,0
+ADAML.US,D,20211215,000000,17.7518,17.7953,17.6434,17.7445,15312,0
+ADAML.US,D,20211216,000000,17.77,17.853,17.77,17.7808,9204.95,0
+ADAML.US,D,20211217,000000,17.8602,17.8602,17.7084,17.7518,3859.83,0
+ADAML.US,D,20211220,000000,17.7808,17.7808,17.7155,17.7155,6927.22,0
+ADAML.US,D,20211221,000000,17.7808,17.8675,17.7808,17.824,7400.19,0
+ADAML.US,D,20211222,000000,17.853,17.9253,17.7889,17.9241,6260.64,0
+ADAML.US,D,20211223,000000,17.9325,17.9942,17.9325,17.9759,8687.73,0
+ADAML.US,D,20211227,000000,17.9759,17.998,17.9325,17.9325,5696.39,0
+ADAML.US,D,20211228,000000,17.998,18.0481,17.911,17.9472,13936,0
+ADAML.US,D,20211229,000000,18.0563,18.0563,17.8965,17.9325,36638.6,0
+ADAML.US,D,20211230,000000,18.2562,18.2562,17.9694,18.0133,11177.7,0
+ADAML.US,D,20211231,000000,17.9911,18.1016,17.9911,18.065,8703,0
+ADAML.US,D,20220103,000000,18.072,18.1678,17.9986,18.0752,15788.8,0
+ADAML.US,D,20220104,000000,18.1163,18.1603,18.1016,18.1016,49336.9,0
+ADAML.US,D,20220105,000000,18.1016,18.1899,18.1016,18.1163,11805.5,0
+ADAML.US,D,20220106,000000,18.0651,18.0797,18.0575,18.072,3836.44,0
+ADAML.US,D,20220107,000000,18.1703,18.1703,18.0503,18.0729,4475.17,0
+ADAML.US,D,20220110,000000,18.1092,18.1092,18.0575,18.0575,5446.85,0
+ADAML.US,D,20220111,000000,18.1053,18.1675,18.1053,18.1675,4403.14,0
+ADAML.US,D,20220112,000000,18.2055,18.2119,18.1603,18.2044,6860.2,0
+ADAML.US,D,20220113,000000,18.131,18.2119,18.065,18.1972,10180.2,0
+ADAML.US,D,20220114,000000,18.3077,18.3592,18.1385,18.1385,14962.5,0
+ADAML.US,D,20220118,000000,18.1239,18.153,18.1163,18.1163,6699.84,0
+ADAML.US,D,20220119,000000,18.1239,18.2489,18.1016,18.1239,10649,0
+ADAML.US,D,20220120,000000,18.2341,18.2489,18.1385,18.1385,7483.98,0
+ADAML.US,D,20220121,000000,18.1163,18.1899,18.065,18.1678,10638.2,0
+ADAML.US,D,20220124,000000,18.0444,18.072,17.9177,17.9694,54630.2,0
+ADAML.US,D,20220125,000000,17.9618,17.9839,17.9178,17.9545,7379.34,0
+ADAML.US,D,20220126,000000,18.0134,18.0134,17.9177,17.925,2367.36,0
+ADAML.US,D,20220127,000000,18.0427,18.0427,17.8073,17.8073,8383.63,0
+ADAML.US,D,20220128,000000,17.8295,17.9065,17.741,17.741,9936.97,0
+ADAML.US,D,20220131,000000,17.8588,17.8588,17.741,17.741,5535.18,0
+ADAML.US,D,20220201,000000,17.925,17.9398,17.8146,17.8441,15985.8,0
+ADAML.US,D,20220202,000000,17.9544,17.9544,17.7336,17.8073,14355,0
+ADAML.US,D,20220203,000000,17.7337,17.7999,17.66,17.66,14431.1,0
+ADAML.US,D,20220204,000000,17.6529,17.6529,17.5498,17.5571,11834.1,0
+ADAML.US,D,20220207,000000,17.5571,17.6528,17.5128,17.6012,9568.68,0
+ADAML.US,D,20220208,000000,17.5865,17.8073,17.5645,17.7779,28445.1,0
+ADAML.US,D,20220209,000000,17.6382,17.7999,17.6382,17.7115,3681.51,0
+ADAML.US,D,20220210,000000,17.675,17.6895,17.4661,17.616,20147,0
+ADAML.US,D,20220211,000000,17.5865,17.5865,17.4248,17.5128,18442.9,0
+ADAML.US,D,20220214,000000,17.5498,17.5498,17.1524,17.2627,32070.9,0
+ADAML.US,D,20220215,000000,17.2995,17.4689,17.2039,17.329,9908.43,0
+ADAML.US,D,20220216,000000,17.3583,17.3583,17.2186,17.2849,5014.69,0
+ADAML.US,D,20220217,000000,17.2555,17.2555,16.9315,17.0346,13795.1,0
+ADAML.US,D,20220218,000000,17.0245,17.3953,16.9684,16.9905,8458.38,0
+ADAML.US,D,20220222,000000,17.0346,17.209,16.8876,16.9244,7637.55,0
+ADAML.US,D,20220223,000000,17.1949,17.1949,16.711,16.836,12975.6,0
+ADAML.US,D,20220224,000000,16.8212,16.8287,16.652,16.8066,14088.6,0
+ADAML.US,D,20220225,000000,16.8581,16.9226,16.7698,16.7698,19121,0
+ADAML.US,D,20220228,000000,16.9315,16.9463,16.711,16.7402,4877.43,0
+ADAML.US,D,20220301,000000,16.88,16.9169,16.7771,16.7804,8149.89,0
+ADAML.US,D,20220302,000000,16.8876,16.9609,16.8727,16.9609,2363.29,0
+ADAML.US,D,20220303,000000,16.998,17.0127,16.8948,16.9244,30502.6,0
+ADAML.US,D,20220304,000000,16.9244,16.9244,16.7771,16.7771,5824.65,0
+ADAML.US,D,20220307,000000,16.7402,16.7402,16.2547,16.4234,21681.4,0
+ADAML.US,D,20220308,000000,16.5416,16.8432,16.2253,16.4315,17010.5,0
+ADAML.US,D,20220309,000000,16.5638,16.6446,16.446,16.5564,12845.2,0
+ADAML.US,D,20220310,000000,16.5416,16.5564,16.4315,16.4606,1883.56,0
+ADAML.US,D,20220311,000000,16.549,16.8046,16.4387,16.8046,8357.81,0
+ADAML.US,D,20220314,000000,16.6298,16.6298,16.3431,16.3502,11370.7,0
+ADAML.US,D,20220315,000000,16.3502,16.9185,16.3431,16.9185,1053.22,0
+ADAML.US,D,20220316,000000,16.7698,17.1155,16.6592,16.9353,29204.8,0
+ADAML.US,D,20220317,000000,17.1608,17.4909,16.9244,17.4908,16605.5,0
+ADAML.US,D,20220318,000000,17.5203,17.5203,17.3659,17.3659,2515.49,0
+ADAML.US,D,20220321,000000,17.5056,17.8662,17.5037,17.5498,51753.2,0
+ADAML.US,D,20220322,000000,17.6822,17.6822,17.193,17.2776,20765.4,0
+ADAML.US,D,20220323,000000,17.351,17.4541,17.351,17.3659,1807.46,0
+ADAML.US,D,20220324,000000,17.2995,17.3364,17.292,17.296,9396.09,0
+ADAML.US,D,20220325,000000,17.2849,17.4129,17.123,17.123,6273.12,0
+ADAML.US,D,20220328,000000,17.2555,17.6233,17.1893,17.2877,13171.3,0
+ADAML.US,D,20220329,000000,17.3953,17.502,17.3953,17.502,1051.86,0
+ADAML.US,D,20220330,000000,17.4836,17.5865,17.292,17.292,9724.96,0
+ADAML.US,D,20220331,000000,17.5169,17.6405,17.2469,17.2469,16956.9,0
+ADAML.US,D,20220401,000000,17.3444,17.592,17.3444,17.5285,9197.6,0
+ADAML.US,D,20220404,000000,17.6142,17.7643,17.4995,17.7116,6734.76,0
+ADAML.US,D,20220405,000000,17.6968,17.697,17.1646,17.2095,32849.3,0
+ADAML.US,D,20220406,000000,17.1926,17.4532,17.1795,17.1795,1310.13,0
+ADAML.US,D,20220407,000000,17.5243,17.5243,17.142,17.3818,9217.61,0
+ADAML.US,D,20220408,000000,17.3144,17.3444,16.9547,16.9771,17215.8,0
+ADAML.US,D,20220411,000000,16.8647,17.2397,16.8647,16.9996,7484.55,0
+ADAML.US,D,20220412,000000,17.1122,17.2397,17.0522,17.0664,2908.43,0
+ADAML.US,D,20220413,000000,17.0813,17.2397,17.0748,17.0748,1929.17,0
+ADAML.US,D,20220414,000000,17.0596,17.232,17.0596,17.232,1779.75,0
+ADAML.US,D,20220418,000000,17.1111,17.1565,17.0522,17.0522,2912.44,0
+ADAML.US,D,20220419,000000,16.9585,16.9585,16.6773,16.6848,5702.14,0
+ADAML.US,D,20220420,000000,16.7299,16.8647,16.7299,16.8272,7384.49,0
+ADAML.US,D,20220421,000000,17.0596,17.2696,17.0596,17.2259,17058.3,0
+ADAML.US,D,20220422,000000,17.3519,17.7058,17.3403,17.4799,37510.8,0
+ADAML.US,D,20220425,000000,17.4119,17.4643,17.277,17.3895,6046.35,0
+ADAML.US,D,20220426,000000,17.4734,17.4734,17.2397,17.2397,4606.8,0
+ADAML.US,D,20220427,000000,17.367,17.367,17.2469,17.2469,4593.46,0
+ADAML.US,D,20220428,000000,17.3069,17.4419,17.1721,17.4419,3267.32,0
+ADAML.US,D,20220429,000000,17.3818,17.7867,17.3294,17.7492,17836.1,0
+ADAML.US,D,20220502,000000,17.7116,17.7116,17.3968,17.3968,17861.5,0
+ADAML.US,D,20220503,000000,17.2995,17.3611,17.2995,17.3145,1069.98,0
+ADAML.US,D,20220504,000000,17.217,17.4268,17.0748,17.0748,4556.1,0
+ADAML.US,D,20220505,000000,17.7566,17.7566,17.0145,17.0522,5787.52,0
+ADAML.US,D,20220506,000000,17.0222,17.1197,16.9771,16.9771,8314.39,0
+ADAML.US,D,20220509,000000,16.8497,16.8916,16.6922,16.7576,14946.4,0
+ADAML.US,D,20220510,000000,16.7149,17.3968,16.5722,16.5722,14167.2,0
+ADAML.US,D,20220511,000000,16.4898,16.695,16.4898,16.535,7485.89,0
+ADAML.US,D,20220512,000000,16.5124,16.5951,16.2275,16.2275,42092.3,0
+ADAML.US,D,20220513,000000,16.4524,16.7369,16.4524,16.7222,3644.88,0
+ADAML.US,D,20220516,000000,16.4824,16.4824,16.3551,16.3551,10814.5,0
+ADAML.US,D,20220517,000000,16.415,16.415,16.1901,16.1901,8531.86,0
+ADAML.US,D,20220518,000000,16.1601,16.1789,16.1525,16.1525,9569.82,0
+ADAML.US,D,20220520,000000,16.1601,16.1601,16.0778,16.0778,911.221,0
+ADAML.US,D,20220523,000000,16.0552,16.0552,15.8977,15.8977,2569.56,0
+ADAML.US,D,20220524,000000,15.7855,15.8923,15.7855,15.8923,2364.1,0
+ADAML.US,D,20220525,000000,15.9353,16.0263,15.9279,15.9279,3387.39,0
+ADAML.US,D,20220526,000000,15.9652,16.2395,15.9652,16.1341,4825.6,0
+ADAML.US,D,20220527,000000,16.2427,17.1646,16.2427,16.8124,11903.2,0
+ADAML.US,D,20220531,000000,16.7898,17.4944,16.7673,17.2397,17684.1,0
+ADAML.US,D,20220601,000000,16.7689,17.2618,16.7689,17.1346,18992.9,0
+ADAML.US,D,20220602,000000,16.8421,17.2739,16.8421,17.1045,1482.23,0
+ADAML.US,D,20220603,000000,17.1943,17.2095,17.1721,17.1721,1319.47,0
+ADAML.US,D,20220606,000000,17.1608,17.3219,17.0145,17.0145,1917.16,0
+ADAML.US,D,20220607,000000,17.2307,17.3392,16.9547,17.097,4488.06,0
+ADAML.US,D,20220608,000000,17.097,17.097,17.0798,17.0798,2564.22,0
+ADAML.US,D,20220609,000000,16.9771,17.097,16.9771,16.9771,10538.4,0
+ADAML.US,D,20220610,000000,16.8872,16.9397,16.6773,16.6773,11289.5,0
+ADAML.US,D,20220613,000000,16.43,16.43,16.1152,16.1301,18687.3,0
+ADAML.US,D,20220614,000000,16.1152,16.1525,15.2216,15.6056,20170.9,0
+ADAML.US,D,20220615,000000,15.628,16.7673,15.5155,15.7779,12040.6,0
+ADAML.US,D,20220616,000000,15.3956,15.9278,15.3656,15.373,24679,0
+ADAML.US,D,20220617,000000,15.4255,15.5905,15.1257,15.1858,19658.6,0
+ADAML.US,D,20220621,000000,15.5155,15.5155,15.2158,15.2458,4222.57,0
+ADAML.US,D,20220622,000000,15.9503,15.9503,15.3582,15.5905,29854.1,0
+ADAML.US,D,20220623,000000,15.5905,15.7404,15.2906,15.4407,3394.06,0
+ADAML.US,D,20220624,000000,15.4407,15.7816,15.4407,15.6503,2301.4,0
+ADAML.US,D,20220627,000000,15.7557,15.8326,15.7557,15.8326,807.158,0
+ADAML.US,D,20220628,000000,15.7404,15.7404,15.5306,15.5306,949.912,0
+ADAML.US,D,20220629,000000,15.7404,15.7404,15.7404,15.7404,1530.26,0
+ADAML.US,D,20220630,000000,16.0845,16.0999,15.082,15.082,12543.1,0
+ADAML.US,D,20220701,000000,15.6176,16.0463,15.2658,15.7859,11641.3,0
+ADAML.US,D,20220705,000000,15.327,15.7859,15.327,15.5412,2286.98,0
+ADAML.US,D,20220706,000000,15.5488,15.5488,15.2734,15.3423,6429.68,0
+ADAML.US,D,20220707,000000,15.3117,15.4952,15.3117,15.4952,2208.57,0
+ADAML.US,D,20220708,000000,15.4647,15.4952,15.4494,15.4801,5032.66,0
+ADAML.US,D,20220711,000000,15.3958,15.3958,15.2353,15.3041,4573.96,0
+ADAML.US,D,20220712,000000,15.6751,15.6751,15.3041,15.3345,838.996,0
+ADAML.US,D,20220713,000000,15.3576,15.6176,15.0592,15.0592,1241.5,0
+ADAML.US,D,20220714,000000,15.3118,15.4264,15.1356,15.3652,1923.67,0
+ADAML.US,D,20220715,000000,15.4926,15.4952,15.2428,15.258,3354.67,0
+ADAML.US,D,20220718,000000,15.327,15.4571,15.2353,15.2886,7154.99,0
+ADAML.US,D,20220719,000000,15.3041,15.3041,15.174,15.2963,7547.04,0
+ADAML.US,D,20220720,000000,15.3041,15.4112,15.2809,15.3652,7033.45,0
+ADAML.US,D,20220721,000000,15.1356,15.3041,15.1356,15.3041,8150.8,0
+ADAML.US,D,20220722,000000,15.2122,15.2199,15.174,15.2122,4688.96,0
+ADAML.US,D,20220725,000000,15.1815,15.4952,15.1815,15.2088,4130.94,0
+ADAML.US,D,20220726,000000,15.2618,15.3404,15.0592,15.1434,5194.71,0
+ADAML.US,D,20220727,000000,15.174,15.2658,14.8908,15.1433,5363.3,0
+ADAML.US,D,20220728,000000,15.2275,15.4952,15.2167,15.4647,22792.7,0
+ADAML.US,D,20220729,000000,15.3652,16.1151,15.3652,15.503,12266,0
+ADAML.US,D,20220801,000000,15.7207,16.3982,15.5259,15.8473,9221.11,0
+ADAML.US,D,20220802,000000,15.8395,16.3868,15.8395,16.2262,14231.5,0
+ADAML.US,D,20220803,000000,16.2833,16.4518,15.9544,16.2223,13248.8,0
+ADAML.US,D,20220804,000000,16.0386,16.4363,16.0386,16.4363,8864.34,0
+ADAML.US,D,20220805,000000,16.4363,16.4442,15.984,16.0004,4184.52,0
+ADAML.US,D,20220808,000000,16.054,16.054,15.9222,15.9222,4289.07,0
+ADAML.US,D,20220809,000000,15.7557,16.0693,15.572,15.8242,6127.8,0
+ADAML.US,D,20220810,000000,15.9391,15.964,15.8242,15.9467,2527.44,0
+ADAML.US,D,20220811,000000,15.8549,15.9621,15.7709,15.9544,2283.06,0
+ADAML.US,D,20220812,000000,15.9621,16.4518,15.9239,16.4363,11018,0
+ADAML.US,D,20220815,000000,16.4518,16.5436,15.8473,15.9621,59324.3,0
+ADAML.US,D,20220816,000000,15.985,16.1304,15.8395,15.9544,17545.7,0
+ADAML.US,D,20220817,000000,15.9544,16.1763,15.4952,15.6636,17937.7,0
+ADAML.US,D,20220818,000000,15.7938,15.9391,15.5336,15.897,9708.57,0
+ADAML.US,D,20220819,000000,15.7175,16.0584,15.7175,15.763,6565.6,0
+ADAML.US,D,20220822,000000,15.7557,15.8779,15.572,15.8625,6010.19,0
+ADAML.US,D,20220823,000000,15.8167,15.9314,15.7095,15.8242,7012.54,0
+ADAML.US,D,20220824,000000,16.0004,16.0004,15.7709,15.985,10431.2,0
+ADAML.US,D,20220825,000000,15.9467,16.0693,15.8703,16.0693,6510.71,0
+ADAML.US,D,20220826,000000,15.8933,16.2529,15.8933,16.1916,9490.32,0
+ADAML.US,D,20220829,000000,15.9008,16.2833,15.6942,16.2833,12937.7,0
+ADAML.US,D,20220830,000000,16.0233,16.2757,16.0233,16.1916,9952.95,0
+ADAML.US,D,20220831,000000,16.0693,16.4518,16.054,16.4518,82492.1,0
+ADAML.US,D,20220901,000000,16.2682,16.4518,16.0308,16.1991,9713.79,0
+ADAML.US,D,20220902,000000,16.1991,16.1991,15.7248,15.7324,11476.7,0
+ADAML.US,D,20220906,000000,15.8703,15.8703,15.4877,15.4999,5744.9,0
+ADAML.US,D,20220907,000000,15.4802,15.8473,15.4802,15.6101,2811.02,0
+ADAML.US,D,20220908,000000,15.5449,15.8014,15.5161,15.6101,3098.53,0
+ADAML.US,D,20220909,000000,15.6636,15.6865,15.4877,15.6483,5020.9,0
+ADAML.US,D,20220912,000000,16.0299,16.0299,15.4952,15.6024,9606.63,0
+ADAML.US,D,20220914,000000,15.3882,15.4407,15.2313,15.3041,2626.76,0
+ADAML.US,D,20220915,000000,15.4416,15.4416,15.1282,15.1433,2631.99,0
+ADAML.US,D,20220916,000000,15.2216,15.3804,14.9289,15.3804,4635.38,0
+ADAML.US,D,20220919,000000,15.0362,15.2045,14.9366,14.9597,6255.87,0
+ADAML.US,D,20220920,000000,14.952,15.3804,14.9366,15.1893,2386.3,0
+ADAML.US,D,20220921,000000,15.0554,15.1815,15.0554,15.1202,4206.74,0
+ADAML.US,D,20220922,000000,14.7301,15.0245,14.7301,14.7301,7519.6,0
+ADAML.US,D,20220923,000000,14.7148,14.7148,14.0795,14.1487,10473,0
+ADAML.US,D,20220926,000000,13.9344,14.1408,13.7047,13.742,18589.9,0
+ADAML.US,D,20220927,000000,13.8961,13.9113,13.1309,13.3985,10360.6,0
+ADAML.US,D,20220928,000000,13.4065,13.6819,13.3985,13.6819,1769.47,0
+ADAML.US,D,20220929,000000,13.4228,13.4228,12.7251,12.8269,16342.2,0
+ADAML.US,D,20220930,000000,12.7917,12.8504,11.2511,11.2511,88477.3,0
+ADAML.US,D,20221003,000000,11.7057,12.5368,11.7057,12.4036,44544.7,0
+ADAML.US,D,20221004,000000,12.5132,12.968,11.8156,12.4584,209464,0
+ADAML.US,D,20221005,000000,12.3643,12.5368,12.1214,12.3486,24624.9,0
+ADAML.US,D,20221006,000000,12.4663,13.117,12.2702,12.427,16662.3,0
+ADAML.US,D,20221007,000000,12.5447,12.5447,12.3093,12.5209,15302.7,0
+ADAML.US,D,20221010,000000,12.4427,12.4976,12.1175,12.3093,19083.1,0
+ADAML.US,D,20221011,000000,12.2355,12.6216,12.2355,12.517,5553.27,0
+ADAML.US,D,20221012,000000,12.6075,12.6075,12.2311,12.4506,11003.2,0
+ADAML.US,D,20221013,000000,12.3879,12.427,11.9958,12.3094,4359.45,0
+ADAML.US,D,20221014,000000,12.427,12.427,12.3093,12.3957,1730.77,0
+ADAML.US,D,20221017,000000,12.474,13.0073,12.3879,12.7015,9239.29,0
+ADAML.US,D,20221018,000000,12.7956,12.9368,12.1528,12.7877,7946,0
+ADAML.US,D,20221019,000000,12.7486,13.3286,12.7407,13.3286,4326.29,0
+ADAML.US,D,20221020,000000,13.0463,13.0543,12.6641,13.0543,3781.68,0
+ADAML.US,D,20221021,000000,12.8661,12.8661,12.2468,12.2468,15807.8,0
+ADAML.US,D,20221024,000000,12.2468,12.8191,12.2468,12.7408,42770.6,0
+ADAML.US,D,20221025,000000,12.7015,13.2581,12.7015,12.9093,11319.5,0
+ADAML.US,D,20221026,000000,13.0307,13.3286,12.8817,13.2739,21086.8,0
+ADAML.US,D,20221027,000000,13.4777,13.6346,13.1876,13.3287,21118.7,0
+ADAML.US,D,20221028,000000,13.3286,13.4071,13.1955,13.3052,25891.4,0
+ADAML.US,D,20221031,000000,13.2973,13.4541,13.2818,13.4228,12433,0
+ADAML.US,D,20221101,000000,13.3365,13.3365,12.8427,13.0385,6301.95,0
+ADAML.US,D,20221102,000000,13.0544,13.0544,12.7329,12.7486,5921.87,0
+ADAML.US,D,20221103,000000,12.7329,12.87,12.7329,12.7329,3100.59,0
+ADAML.US,D,20221104,000000,12.7565,13.0511,12.7565,12.7642,4785.45,0
+ADAML.US,D,20221107,000000,12.8739,13.0151,12.8472,12.921,6008.6,0
+ADAML.US,D,20221108,000000,13.0544,13.5718,13.0544,13.3365,3318.69,0
+ADAML.US,D,20221109,000000,13.482,13.482,13.482,13.482,853.27,0
+ADAML.US,D,20221110,000000,13.5953,14.1598,13.5561,14.1598,3956.41,0
+ADAML.US,D,20221111,000000,14.1911,14.2539,14.1911,14.2539,1906.78,0
+ADAML.US,D,20221114,000000,14.3636,14.4264,14.293,14.3559,5364.5,0
+ADAML.US,D,20221115,000000,14.2616,14.6303,14.2381,14.3559,15171.3,0
+ADAML.US,D,20221116,000000,14.4206,14.4206,13.8069,14.1989,31446,0
+ADAML.US,D,20221117,000000,13.956,13.9845,13.7285,13.7836,5500.97,0
+ADAML.US,D,20221118,000000,13.7992,14.5143,13.7891,14.1911,62462.1,0
+ADAML.US,D,20221121,000000,14.5753,14.6184,14.1128,14.2146,35272.3,0
+ADAML.US,D,20221122,000000,14.4264,14.4264,14.2069,14.3089,42942.8,0
+ADAML.US,D,20221123,000000,14.3089,14.4264,14.3089,14.4264,10907.5,0
+ADAML.US,D,20221125,000000,14.3481,14.4264,14.3481,14.3792,488.494,0
+ADAML.US,D,20221128,000000,14.4264,14.4264,14.2853,14.3089,7438.37,0
+ADAML.US,D,20221129,000000,14.367,14.3871,14.05,14.05,24030.5,0
+ADAML.US,D,20221130,000000,14.1754,14.5597,14.1754,14.4657,70882.6,0
+ADAML.US,D,20221201,000000,14.4735,14.8497,14.4735,14.8027,13203.3,0
+ADAML.US,D,20221202,000000,14.7244,14.8576,14.7244,14.8186,18162.2,0
+ADAML.US,D,20221205,000000,14.6616,14.6616,14.0971,14.0971,2869.74,0
+ADAML.US,D,20221206,000000,14.2697,14.5205,14.1128,14.5205,8470.2,0
+ADAML.US,D,20221207,000000,14.3481,14.7399,14.3481,14.6303,14902.2,0
+ADAML.US,D,20221208,000000,14.2976,14.4639,14.2853,14.3871,6457.56,0
+ADAML.US,D,20221209,000000,14.3345,14.4264,14.1911,14.1911,4728.06,0
+ADAML.US,D,20221212,000000,14.4109,14.4109,14.1911,14.1911,5617.04,0
+ADAML.US,D,20221213,000000,14.3715,14.3715,13.9645,13.9645,3887.54,0
+ADAML.US,D,20221214,000000,14.4578,14.4578,14.4578,14.4578,1446.35,0
+ADAML.US,D,20221215,000000,14.2482,14.2616,14.144,14.144,599.457,0
+ADAML.US,D,20221216,000000,14.0734,14.8103,13.9952,13.9952,2450.12,0
+ADAML.US,D,20221219,000000,13.8697,13.952,13.8384,13.8384,4345.42,0
+ADAML.US,D,20221220,000000,13.8384,13.8384,13.6893,13.7128,6219.05,0
+ADAML.US,D,20221221,000000,13.7954,13.7954,13.7208,13.7208,766.54,0
+ADAML.US,D,20221222,000000,13.6816,13.7118,13.211,13.2895,5151.5,0
+ADAML.US,D,20221223,000000,13.1014,13.4699,12.9603,13.0307,15693,0
+ADAML.US,D,20221227,000000,13.0301,13.3394,12.9603,13.2504,20546,0
+ADAML.US,D,20221228,000000,13.2895,13.2895,13.1014,13.219,9278.83,0
+ADAML.US,D,20221229,000000,13.3152,13.4278,13.1545,13.4037,9891.28,0
+ADAML.US,D,20221230,000000,13.2508,13.4117,13.2508,13.4117,11628.9,0
+ADAML.US,D,20230103,000000,13.4037,13.6531,13.298,13.6531,5096.03,0
+ADAML.US,D,20230104,000000,13.5164,14.1872,13.5003,13.9348,1655.59,0
+ADAML.US,D,20230105,000000,14.2567,14.2567,13.5164,14.2243,5122.13,0
+ADAML.US,D,20230106,000000,14.2099,14.2566,14.0474,14.2405,2204.96,0
+ADAML.US,D,20230109,000000,14.2217,15.1095,14.0794,14.2163,17112.7,0
+ADAML.US,D,20230110,000000,14.2807,14.2807,13.7578,14.0151,14854.3,0
+ADAML.US,D,20230111,000000,13.9589,14.5374,13.9186,14.4055,112306,0
+ADAML.US,D,20230112,000000,14.699,14.9806,14.4818,14.7394,23568.5,0
+ADAML.US,D,20230113,000000,14.7795,14.9082,14.7795,14.9082,13109.2,0
+ADAML.US,D,20230117,000000,14.9727,15.6565,14.9565,15.1658,24642.4,0
+ADAML.US,D,20230118,000000,15.1899,15.5769,15.1899,15.3346,30619.7,0
+ADAML.US,D,20230119,000000,15.3225,15.6404,15.2139,15.5681,12912.8,0
+ADAML.US,D,20230120,000000,15.3575,15.5278,15.3575,15.5278,3947.56,0
+ADAML.US,D,20230123,000000,15.5278,15.6508,15.4796,15.584,12752.5,0
+ADAML.US,D,20230124,000000,15.5681,15.7102,15.5278,15.7102,8317.72,0
+ADAML.US,D,20230125,000000,15.6886,16.0185,15.6686,15.8818,8075.35,0
+ADAML.US,D,20230126,000000,15.8254,16.0264,15.3829,15.4513,38584.4,0
+ADAML.US,D,20230127,000000,15.4312,15.6,15.2944,15.5445,11175.2,0
+ADAML.US,D,20230130,000000,15.5278,15.5439,15.3668,15.3668,6105.3,0
+ADAML.US,D,20230131,000000,15.3668,15.3829,15.1416,15.2139,26516.7,0
+ADAML.US,D,20230201,000000,15.3186,15.391,15.1979,15.375,26240.8,0
+ADAML.US,D,20230202,000000,15.4071,15.8143,15.2887,15.6082,43342.4,0
+ADAML.US,D,20230203,000000,15.5278,15.6754,15.5278,15.6082,18269.9,0
+ADAML.US,D,20230206,000000,15.6886,15.6886,15.6035,15.6485,20948.4,0
+ADAML.US,D,20230207,000000,15.6604,15.7128,15.6485,15.6585,9543.26,0
+ADAML.US,D,20230208,000000,15.7128,15.7128,15.6806,15.6806,7054.9,0
+ADAML.US,D,20230209,000000,15.6887,15.7571,15.6082,15.6083,19884.4,0
+ADAML.US,D,20230210,000000,15.5278,15.7289,15.4473,15.5683,22769.3,0
+ADAML.US,D,20230213,000000,15.5761,15.7289,15.5519,15.5922,10070.2,0
+ADAML.US,D,20230214,000000,15.6082,15.7545,15.5038,15.753,9972.07,0
+ADAML.US,D,20230215,000000,15.7933,15.8658,15.7691,15.7691,19317.7,0
+ADAML.US,D,20230216,000000,15.7289,15.8658,15.7289,15.8577,8451.96,0
+ADAML.US,D,20230217,000000,15.8094,15.8899,15.8094,15.8899,3071.29,0
+ADAML.US,D,20230221,000000,15.6485,15.7612,15.4312,15.4474,9094.56,0
+ADAML.US,D,20230222,000000,15.4232,15.6886,15.4232,15.4232,10363.5,0
+ADAML.US,D,20230223,000000,15.4392,15.5922,15.3266,15.5922,6742.92,0
+ADAML.US,D,20230224,000000,15.391,15.4071,15.2622,15.4071,2625.08,0
+ADAML.US,D,20230227,000000,15.3064,15.3064,14.9484,15.1416,15335.3,0
+ADAML.US,D,20230228,000000,15.1416,15.391,15.1416,15.2543,8822.35,0
+ADAML.US,D,20230301,000000,15.2139,15.3887,15.2012,15.2547,5451.51,0
+ADAML.US,D,20230302,000000,15.0449,15.2736,15.0449,15.2301,4881,0
+ADAML.US,D,20230303,000000,15.3555,15.4472,15.3062,15.3346,2181.35,0
+ADAML.US,D,20230306,000000,15.4232,15.6001,15.4232,15.6001,2623.83,0
+ADAML.US,D,20230307,000000,15.4392,15.4392,15.3507,15.3588,2758.07,0
+ADAML.US,D,20230308,000000,15.3105,15.3105,15.0853,15.1013,5053.77,0
+ADAML.US,D,20230309,000000,15.1416,15.3731,14.9484,14.9647,4048.24,0
+ADAML.US,D,20230310,000000,14.9646,14.9646,14.3049,14.3531,11733.3,0
+ADAML.US,D,20230313,000000,14.0717,14.2161,13.8221,14.0072,8986.42,0
+ADAML.US,D,20230314,000000,14.015,14.5999,14.0072,14.0072,4073.1,0
+ADAML.US,D,20230315,000000,13.8945,13.9616,13.5164,13.7174,11913.5,0
+ADAML.US,D,20230316,000000,13.9911,13.9911,13.7899,13.8221,13724.4,0
+ADAML.US,D,20230317,000000,14.0917,14.0917,13.5326,13.6532,18261.2,0
+ADAML.US,D,20230320,000000,13.9992,13.9992,13.5969,13.6128,20213.8,0
+ADAML.US,D,20230321,000000,13.8382,13.8462,13.7417,13.8462,7289.81,0
+ADAML.US,D,20230322,000000,13.9106,13.9106,13.8139,13.8139,1500.22,0
+ADAML.US,D,20230323,000000,13.8139,13.8139,13.0175,13.615,31520.8,0
+ADAML.US,D,20230324,000000,13.4601,13.5164,13.436,13.476,8730.38,0
+ADAML.US,D,20230327,000000,13.6289,13.8544,13.5607,13.6853,8363.71,0
+ADAML.US,D,20230328,000000,13.7093,13.8221,13.6694,13.7016,7762.13,0
+ADAML.US,D,20230329,000000,13.6933,13.9186,13.6933,13.7256,7108.35,0
+ADAML.US,D,20230330,000000,13.882,14.4226,13.8739,14.0885,11720,0
+ADAML.US,D,20230331,000000,14.2782,14.6647,14.0969,14.3691,48570.6,0
+ADAML.US,D,20230403,000000,14.3774,14.8521,14.3691,14.8271,25181.3,0
+ADAML.US,D,20230404,000000,14.724,15.0211,14.625,14.856,8909.11,0
+ADAML.US,D,20230405,000000,14.625,14.9882,14.625,14.9692,8037.95,0
+ADAML.US,D,20230406,000000,14.9221,14.9221,14.6002,14.8147,5867.92,0
+ADAML.US,D,20230410,000000,14.8644,14.8807,14.6498,14.8231,7973.73,0
+ADAML.US,D,20230411,000000,14.7652,15.1118,14.6846,15.0211,6594.9,0
+ADAML.US,D,20230412,000000,15.1945,15.1945,14.8305,15.0458,1715.66,0
+ADAML.US,D,20230413,000000,14.9714,14.9714,14.9137,14.9137,1111.06,0
+ADAML.US,D,20230414,000000,14.7734,14.7734,14.3608,14.6498,3536.74,0
+ADAML.US,D,20230417,000000,14.8975,14.8975,14.6498,14.79,5403.87,0
+ADAML.US,D,20230418,000000,14.6579,14.6579,14.4351,14.5011,4724.14,0
+ADAML.US,D,20230419,000000,14.5011,14.592,14.4433,14.4433,3878.42,0
+ADAML.US,D,20230420,000000,14.3232,14.3444,14.3232,14.3444,970.515,0
+ADAML.US,D,20230421,000000,14.4928,14.7734,14.4433,14.7734,8197.88,0
+ADAML.US,D,20230424,000000,14.7734,14.7734,14.6084,14.6084,12803.2,0
+ADAML.US,D,20230425,000000,14.7982,14.7982,14.526,14.526,2917.6,0
+ADAML.US,D,20230426,000000,14.5341,14.6002,14.4433,14.4469,2852.17,0
+ADAML.US,D,20230427,000000,14.7673,14.7673,14.3196,14.5754,2926.08,0
+ADAML.US,D,20230428,000000,14.5672,15.2027,14.5672,15.2027,22220,0
+ADAML.US,D,20230501,000000,15.0211,15.0211,14.6992,14.7075,6419.21,0
+ADAML.US,D,20230502,000000,14.7323,14.7323,14.2159,14.3938,9760.89,0
+ADAML.US,D,20230503,000000,14.3608,14.3608,14.1132,14.1214,17990.2,0
+ADAML.US,D,20230504,000000,14.0306,14.0306,13.618,13.8162,11392.9,0
+ADAML.US,D,20230505,000000,13.9564,14.1793,13.9564,14.0638,2205.16,0
+ADAML.US,D,20230508,000000,13.9647,14.1795,13.9399,14.0802,7080.76,0
+ADAML.US,D,20230509,000000,13.9894,13.9894,13.9894,13.9894,153.877,0
+ADAML.US,D,20230510,000000,13.8325,14.0885,13.8244,14.0885,1073.5,0
+ADAML.US,D,20230511,000000,14.0722,14.0722,13.9481,13.9481,941.436,0
+ADAML.US,D,20230512,000000,13.8325,13.882,13.8244,13.8531,1828.34,0
+ADAML.US,D,20230515,000000,13.8903,13.9811,13.8244,13.9811,2757.67,0
+ADAML.US,D,20230516,000000,13.8521,13.9234,13.8244,13.8244,4143.77,0
+ADAML.US,D,20230517,000000,13.8906,14.0159,13.8409,13.9728,2651.04,0
+ADAML.US,D,20230518,000000,13.9151,14.1214,13.8953,14.1214,3115.1,0
+ADAML.US,D,20230519,000000,14.1875,14.3691,14.1297,14.2453,4433.35,0
+ADAML.US,D,20230523,000000,14.3691,14.427,14.2372,14.2372,3116.31,0
+ADAML.US,D,20230524,000000,14.138,14.2204,14.1296,14.1296,4161.94,0
+ADAML.US,D,20230525,000000,13.7087,13.7997,13.7087,13.7997,4871.96,0
+ADAML.US,D,20230526,000000,14.0142,14.1214,14.0142,14.1214,1244.34,0
+ADAML.US,D,20230530,000000,14.2782,14.4433,14.1956,14.2782,4451.52,0
+ADAML.US,D,20230531,000000,14.1132,14.6414,14.1132,14.6414,23644.9,0
+ADAML.US,D,20230601,000000,14.4599,14.6909,14.3972,14.6828,3844.5,0
+ADAML.US,D,20230602,000000,14.6909,14.9385,14.6909,14.9385,8466.87,0
+ADAML.US,D,20230605,000000,14.9882,15.0128,14.8147,14.8807,3556.13,0
+ADAML.US,D,20230606,000000,14.6579,15.0045,14.6579,14.9304,7444.25,0
+ADAML.US,D,20230607,000000,14.9799,14.9799,14.7075,14.8028,6557.34,0
+ADAML.US,D,20230608,000000,14.856,14.9385,14.8147,14.8147,1142.56,0
+ADAML.US,D,20230609,000000,14.7734,14.8064,14.7734,14.7734,1844.1,0
+ADAML.US,D,20230612,000000,15.0458,15.0458,14.4104,14.757,5756.45,0
+ADAML.US,D,20230613,000000,14.9304,14.9385,14.9056,14.9056,1052.9,0
+ADAML.US,D,20230614,000000,14.856,14.9387,14.8395,14.8395,9524.62,0
+ADAML.US,D,20230615,000000,14.8147,14.9137,14.5176,14.8975,5116.71,0
+ADAML.US,D,20230616,000000,14.7734,14.7734,14.7652,14.7734,1066.23,0
+ADAML.US,D,20230620,000000,14.7734,14.7734,14.7734,14.7734,529.482,0
+ADAML.US,D,20230621,000000,14.8479,15.0211,14.8479,14.8975,4054.11,0
+ADAML.US,D,20230622,000000,14.9385,15.0045,14.8975,14.9714,4264.93,0
+ADAML.US,D,20230623,000000,14.856,15.0293,14.856,14.856,5252.41,0
+ADAML.US,D,20230626,000000,14.889,14.9467,14.8643,14.9304,3106.61,0
+ADAML.US,D,20230627,000000,15.0672,15.1782,15.0226,15.1782,7781.08,0
+ADAML.US,D,20230628,000000,15.1615,15.1615,14.9799,15.0211,11883.6,0
+ADAML.US,D,20230629,000000,15.2237,15.2913,15.1645,15.1729,10854.2,0
+ADAML.US,D,20230630,000000,15.5701,15.5786,15.2154,15.5618,9560.01,0
+ADAML.US,D,20230703,000000,15.5026,15.5786,15.4265,15.4604,4676.49,0
+ADAML.US,D,20230705,000000,15.4011,15.5682,15.3926,15.4011,9067.88,0
+ADAML.US,D,20230706,000000,15.4349,15.4349,15.1837,15.2744,15601.7,0
+ADAML.US,D,20230707,000000,15.3547,15.3843,15.2827,15.3843,3386.99,0
+ADAML.US,D,20230710,000000,15.3758,15.6886,15.3758,15.6886,8030.36,0
+ADAML.US,D,20230711,000000,15.621,15.7647,15.3885,15.7564,4009.26,0
+ADAML.US,D,20230712,000000,15.8188,15.938,15.7225,15.8914,6439.2,0
+ADAML.US,D,20230713,000000,15.8914,15.9421,15.6547,15.8914,9555.28,0
+ADAML.US,D,20230714,000000,15.7055,15.8313,15.5701,15.5866,6548.03,0
+ADAML.US,D,20230717,000000,15.7169,15.7225,15.5956,15.6971,6358.75,0
+ADAML.US,D,20230718,000000,15.8324,15.8492,15.7392,15.7857,3737.17,0
+ADAML.US,D,20230719,000000,15.8408,15.9645,15.7901,15.8069,5038.5,0
+ADAML.US,D,20230720,000000,15.6886,15.8829,15.6886,15.7731,4313.3,0
+ADAML.US,D,20230721,000000,15.7392,15.8958,15.7309,15.8958,554.838,0
+ADAML.US,D,20230724,000000,15.9591,15.9591,15.8231,15.8746,1656.23,0
+ADAML.US,D,20230725,000000,15.8746,16.1112,15.7564,16.1112,16483,0
+ADAML.US,D,20230726,000000,16.1789,16.1789,15.9759,15.9759,4504.95,0
+ADAML.US,D,20230727,000000,15.9338,16.086,15.8432,15.8432,9455.91,0
+ADAML.US,D,20230728,000000,15.9506,16.1874,15.8746,15.8829,2654.7,0
+ADAML.US,D,20230731,000000,15.9083,16.1874,15.8386,16.1874,29650.1,0
+ADAML.US,D,20230801,000000,15.9759,15.9929,15.9676,15.9676,829.3,0
+ADAML.US,D,20230802,000000,15.9677,16.0056,15.8239,15.8829,3240.3,0
+ADAML.US,D,20230803,000000,15.6006,15.6971,15.2237,15.3914,26080.9,0
+ADAML.US,D,20230804,000000,15.3843,15.7225,15.3843,15.5533,13045.2,0
+ADAML.US,D,20230807,000000,15.5786,15.7081,15.5618,15.7055,4774.68,0
+ADAML.US,D,20230808,000000,15.6547,15.9506,15.4265,15.9506,8836,0
+ADAML.US,D,20230809,000000,15.9338,15.9338,15.6831,15.8492,6697.1,0
+ADAML.US,D,20230810,000000,15.7392,15.9338,15.7392,15.8914,5834.67,0
+ADAML.US,D,20230811,000000,15.8492,15.8492,15.7225,15.7225,764.233,0
+ADAML.US,D,20230814,000000,16.0007,16.0007,15.7392,15.7392,675.506,0
+ADAML.US,D,20230815,000000,15.6462,15.8069,15.6379,15.6886,3681.57,0
+ADAML.US,D,20230816,000000,15.7647,15.7901,15.6801,15.7392,10456.7,0
+ADAML.US,D,20230817,000000,15.7351,15.7435,15.6801,15.6801,3647.26,0
+ADAML.US,D,20230818,000000,15.621,15.9168,15.604,15.7564,11960.3,0
+ADAML.US,D,20230821,000000,16.0437,16.0437,15.7225,15.8069,7970.03,0
+ADAML.US,D,20230822,000000,15.9168,15.9421,15.6801,15.9,4334.6,0
+ADAML.US,D,20230823,000000,15.8914,16.1028,15.8662,16.0478,9583.68,0
+ADAML.US,D,20230824,000000,16.1196,16.1196,15.9083,15.9083,5608.71,0
+ADAML.US,D,20230825,000000,15.9168,16.1196,15.8914,16.0352,11334.5,0
+ADAML.US,D,20230828,000000,16.145,16.1536,15.9759,16.1111,4881.15,0
+ADAML.US,D,20230829,000000,16.0995,16.1367,15.9,15.9168,24350.1,0
+ADAML.US,D,20230830,000000,15.9168,16.0184,15.8662,16.0184,3332.57,0
+ADAML.US,D,20230831,000000,16.0437,16.1789,16.0064,16.1536,17047.3,0
+ADAML.US,D,20230901,000000,16.0691,16.2128,16.0184,16.2128,10194.1,0
+ADAML.US,D,20230905,000000,16.145,16.145,15.8914,15.9759,8214.92,0
+ADAML.US,D,20230906,000000,16.1494,16.1494,15.8914,15.9301,7798.49,0
+ADAML.US,D,20230907,000000,16.0099,16.0099,15.8324,15.9168,23917.2,0
+ADAML.US,D,20230908,000000,15.9,15.9634,15.8914,15.8914,13888.7,0
+ADAML.US,D,20230911,000000,15.9506,15.9844,15.8492,15.9844,10933.5,0
+ADAML.US,D,20230912,000000,16.0437,16.0521,15.9366,15.9366,2817.96,0
+ADAML.US,D,20230913,000000,15.9759,15.9759,15.8071,15.8914,17815.1,0
+ADAML.US,D,20230914,000000,16.0572,16.0945,15.9083,15.9509,4882.34,0
+ADAML.US,D,20230915,000000,15.9718,16.1112,15.9083,16.1112,4212.74,0
+ADAML.US,D,20230918,000000,16.0945,16.1112,15.8914,15.8914,31344.2,0
+ADAML.US,D,20230919,000000,15.9759,15.9759,15.9145,15.9194,6301.97,0
+ADAML.US,D,20230920,000000,15.8153,16.0014,15.6886,15.8914,11445.7,0
+ADAML.US,D,20230921,000000,15.6633,15.8324,15.6456,15.7225,20523.1,0
+ADAML.US,D,20230922,000000,15.8662,15.8914,15.7055,15.7055,4736.82,0
+ADAML.US,D,20230925,000000,15.7143,15.9383,15.7143,15.8607,6990.49,0
+ADAML.US,D,20230926,000000,15.8577,15.8577,15.5701,15.6083,15656.1,0
+ADAML.US,D,20230927,000000,15.5956,15.5956,15.4265,15.4349,20013.2,0
+ADAML.US,D,20230928,000000,15.4953,15.7465,15.4607,15.6338,11986.2,0
+ADAML.US,D,20230929,000000,15.7811,16.032,15.7811,16.0147,24231.1,0
+ADAML.US,D,20231002,000000,15.8416,15.9282,15.6773,15.7551,6693.14,0
+ADAML.US,D,20231003,000000,15.8156,15.8156,15.5085,15.556,6772.85,0
+ADAML.US,D,20231004,000000,15.5991,15.9411,15.3828,15.4693,4827.52,0
+ADAML.US,D,20231005,000000,15.5819,15.5819,15.3568,15.5819,18392.8,0
+ADAML.US,D,20231006,000000,15.4953,15.6309,15.4303,15.4521,7177.16,0
+ADAML.US,D,20231009,000000,15.4521,15.8849,15.3966,15.8849,6113.24,0
+ADAML.US,D,20231010,000000,15.8588,16.058,15.8588,15.9714,14152.1,0
+ADAML.US,D,20231011,000000,16.0148,16.0233,15.7551,15.9714,10822.9,0
+ADAML.US,D,20231012,000000,15.9714,15.9714,15.5819,15.6858,12459.8,0
+ADAML.US,D,20231013,000000,15.8242,16.0018,15.7118,15.9196,5629.21,0
+ADAML.US,D,20231016,000000,16.0407,16.0667,15.9109,15.911,7848.33,0
+ADAML.US,D,20231017,000000,15.9628,15.9888,15.7723,15.9714,10701.6,0
+ADAML.US,D,20231018,000000,15.8416,15.9678,15.4953,15.9628,22106.7,0
+ADAML.US,D,20231019,000000,15.7637,15.9282,15.5819,15.6338,9797.12,0
+ADAML.US,D,20231020,000000,15.6686,15.8416,15.4953,15.8416,8311.56,0
+ADAML.US,D,20231023,000000,15.2357,15.8329,15.2357,15.5387,5464.02,0
+ADAML.US,D,20231024,000000,15.478,15.7899,15.478,15.6253,8383.18,0
+ADAML.US,D,20231025,000000,15.5819,15.8329,15.2615,15.2703,13591.9,0
+ADAML.US,D,20231026,000000,15.556,15.556,15.1922,15.3915,8711.25,0
+ADAML.US,D,20231027,000000,15.4088,15.4866,15.2877,15.3568,5593.4,0
+ADAML.US,D,20231030,000000,15.478,15.6488,15.3654,15.6488,2861.39,0
+ADAML.US,D,20231031,000000,15.6598,15.8416,15.3656,15.8329,11417.8,0
+ADAML.US,D,20231101,000000,15.7984,15.9239,15.6253,15.8156,7001.58,0
+ADAML.US,D,20231102,000000,15.9975,16.0667,15.9975,16.0667,10844.8,0
+ADAML.US,D,20231103,000000,16.0926,16.1455,15.9714,15.9714,28543.4,0
+ADAML.US,D,20231106,000000,16.1273,16.1446,15.9282,15.9542,10552.6,0
+ADAML.US,D,20231107,000000,16.1359,16.1359,15.9542,16.1012,11526.4,0
+ADAML.US,D,20231108,000000,16.0926,16.2096,15.9802,15.9975,7712.01,0
+ADAML.US,D,20231109,000000,16.2052,16.2311,15.9021,16.1792,3800.56,0
+ADAML.US,D,20231110,000000,16.0147,16.3177,15.7998,16.2311,3868.71,0
+ADAML.US,D,20231113,000000,16.2311,16.3004,16.0926,16.1359,2936.48,0
+ADAML.US,D,20231114,000000,16.3524,16.5688,16.3524,16.3783,5265.33,0
+ADAML.US,D,20231115,000000,16.4908,16.5601,16.4562,16.4562,2701.97,0
+ADAML.US,D,20231116,000000,16.5255,16.5255,16.361,16.4562,4513.31,0
+ADAML.US,D,20231117,000000,16.5168,16.5341,15.8763,16.1706,39794.9,0
+ADAML.US,D,20231120,000000,16.0841,16.361,15.8588,16.2224,55130,0
+ADAML.US,D,20231121,000000,16.2744,16.3046,16.058,16.1706,5394.71,0
+ADAML.US,D,20231122,000000,16.3524,16.4488,16.188,16.2311,69013.1,0
+ADAML.US,D,20231127,000000,16.2571,16.2744,16.0147,16.2311,22753.6,0
+ADAML.US,D,20231128,000000,16.1187,16.4736,16.1099,16.1099,2350.8,0
+ADAML.US,D,20231129,000000,16.1099,16.4562,16.1099,16.2744,4986.93,0
+ADAML.US,D,20231130,000000,16.3524,16.69,16.2139,16.2139,9254.19,0
+ADAML.US,D,20231201,000000,16.2311,16.69,16.2311,16.5588,7135.58,0
+ADAML.US,D,20231204,000000,16.6986,16.7073,16.5515,16.6294,9976.18,0
+ADAML.US,D,20231205,000000,16.5341,16.7333,16.4474,16.7333,3837.52,0
+ADAML.US,D,20231206,000000,16.7195,16.7593,16.7195,16.7246,14878.7,0
+ADAML.US,D,20231207,000000,16.7563,16.7939,16.7418,16.7593,11563.4,0
+ADAML.US,D,20231208,000000,16.7939,16.8889,16.7938,16.8286,17719.3,0
+ADAML.US,D,20231211,000000,16.8371,16.8371,16.6726,16.6726,5848.7,0
+ADAML.US,D,20231212,000000,16.6813,16.8112,16.6813,16.7939,9852.57,0
+ADAML.US,D,20231213,000000,16.8458,17.3653,16.8458,17.2266,23727.5,0
+ADAML.US,D,20231214,000000,17.2094,17.4431,17.0232,17.4431,54298.3,0
+ADAML.US,D,20231215,000000,17.2266,17.4864,17.13,17.13,59291,0
+ADAML.US,D,20231218,000000,17.1141,17.2959,17.1141,17.2872,25031.7,0
+ADAML.US,D,20231219,000000,17.1488,17.3253,17.071,17.3133,19630,0
+ADAML.US,D,20231220,000000,17.3133,17.3133,17.0452,17.1315,17194.9,0
+ADAML.US,D,20231221,000000,17.2179,17.3133,17.1098,17.3045,3203.32,0
+ADAML.US,D,20231222,000000,17.3133,17.3133,17.1401,17.1921,6439,0
+ADAML.US,D,20231226,000000,17.2266,17.2355,17.1401,17.166,5211.04,0
+ADAML.US,D,20231227,000000,17.166,17.2959,17.1054,17.2355,4956.9,0
+ADAML.US,D,20231228,000000,17.3147,17.474,17.2529,17.4135,4996.85,0
+ADAML.US,D,20231229,000000,17.5181,17.5181,16.9077,16.9431,10162.1,0
+ADAML.US,D,20240102,000000,16.9343,17.1377,16.9343,17.1255,6534,0
+ADAML.US,D,20240103,000000,17.2264,17.2528,17.0316,17.1023,17845.5,0
+ADAML.US,D,20240104,000000,17.1554,17.1643,16.9077,17.005,21271.3,0
+ADAML.US,D,20240105,000000,17.1112,17.12,16.9166,17.1112,14677.4,0
+ADAML.US,D,20240108,000000,17.0316,17.1112,17.0316,17.1112,7175.98,0
+ADAML.US,D,20240109,000000,17.1023,17.1466,17.1023,17.1245,3947.98,0
+ADAML.US,D,20240110,000000,17.1023,17.2969,17.1023,17.1642,4675.86,0
+ADAML.US,D,20240111,000000,17.2084,17.2889,17.0492,17.2084,6479.75,0
+ADAML.US,D,20240112,000000,17.251,17.2528,17.0936,17.244,5773.34,0
+ADAML.US,D,20240116,000000,17.2614,17.2614,17.058,17.1643,5754.12,0
+ADAML.US,D,20240117,000000,17.0511,17.1554,17.0511,17.1466,1382.3,0
+ADAML.US,D,20240118,000000,17.2614,17.2614,17.1377,17.2263,3098.02,0
+ADAML.US,D,20240119,000000,17.2173,17.2704,17.1643,17.1908,9971.1,0
+ADAML.US,D,20240122,000000,17.2704,17.2969,17.2493,17.2493,3126.28,0
+ADAML.US,D,20240123,000000,17.2601,17.3988,17.2601,17.3988,13936,0
+ADAML.US,D,20240124,000000,17.4032,17.4032,17.1643,17.244,8705.22,0
+ADAML.US,D,20240125,000000,17.3412,17.3412,17.2793,17.2793,8536.81,0
+ADAML.US,D,20240126,000000,17.2793,17.3412,17.2528,17.3325,7784.06,0
+ADAML.US,D,20240129,000000,17.3501,17.3855,17.3147,17.3766,6076.25,0
+ADAML.US,D,20240130,000000,17.3855,17.3855,17.2704,17.3855,6182.49,0
+ADAML.US,D,20240131,000000,17.3236,17.3399,17.1289,17.1908,5663.7,0
+ADAML.US,D,20240201,000000,17.1289,17.3412,17.1042,17.2969,2237.9,0
+ADAML.US,D,20240202,000000,17.2528,17.2969,17.0847,17.0847,7068.61,0
+ADAML.US,D,20240205,000000,17.0847,17.1554,17.0316,17.1112,6669.63,0
+ADAML.US,D,20240206,000000,17.0626,17.12,16.9873,17.0139,16481.3,0
+ADAML.US,D,20240207,000000,16.9873,17.2528,16.9343,16.9873,8170.61,0
+ADAML.US,D,20240208,000000,16.9431,17.0051,16.8192,16.8723,10749.8,0
+ADAML.US,D,20240209,000000,16.8811,16.9401,16.713,16.8369,11477.7,0
+ADAML.US,D,20240212,000000,16.8546,16.9708,16.8546,16.9166,8024.8,0
+ADAML.US,D,20240213,000000,16.9166,16.9489,16.8103,16.8414,2895.71,0
+ADAML.US,D,20240214,000000,16.7927,17.12,16.7927,16.9255,6583.73,0
+ADAML.US,D,20240215,000000,17.0316,17.1643,16.9695,17.1377,6437.93,0
+ADAML.US,D,20240216,000000,17.1908,17.244,17.1206,17.1206,3238.18,0
+ADAML.US,D,20240220,000000,17.0847,17.2513,17.0316,17.1819,5509.99,0
+ADAML.US,D,20240221,000000,17.1981,17.2352,17.0847,17.0847,6973.67,0
+ADAML.US,D,20240222,000000,17.2264,17.244,17.1112,17.1554,11207.6,0
+ADAML.US,D,20240223,000000,17.1643,17.2528,17.1554,17.2308,11359,0
+ADAML.US,D,20240226,000000,17.2793,17.3406,17.2779,17.3325,12185.2,0
+ADAML.US,D,20240227,000000,17.2615,17.3408,17.2615,17.2704,2052.54,0
+ADAML.US,D,20240228,000000,17.3292,17.3412,17.2614,17.2614,8488.21,0
+ADAML.US,D,20240229,000000,17.3412,17.474,17.3412,17.3501,12588.7,0
+ADAML.US,D,20240301,000000,17.3855,17.3855,17.2614,17.3412,10373.4,0
+ADAML.US,D,20240304,000000,17.3058,17.3855,17.1908,17.2528,11218.9,0
+ADAML.US,D,20240305,000000,17.0936,17.3837,17.0936,17.3369,2040.11,0
+ADAML.US,D,20240306,000000,17.3711,17.3766,16.7307,16.9873,50776.7,0
+ADAML.US,D,20240307,000000,17.076,17.1732,17.058,17.1377,9334.77,0
+ADAML.US,D,20240308,000000,17.0404,17.2969,17.0404,17.2969,5539.37,0
+ADAML.US,D,20240311,000000,16.952,17.3375,16.952,17.2528,5915.75,0
+ADAML.US,D,20240312,000000,17.3855,17.5181,17.3632,17.4297,29787.8,0
+ADAML.US,D,20240313,000000,17.4562,17.4562,17.3944,17.4297,17426.2,0
+ADAML.US,D,20240314,000000,17.5181,17.5448,17.4297,17.5359,12769.6,0
+ADAML.US,D,20240315,000000,17.5359,17.7129,17.5359,17.651,33455.5,0
+ADAML.US,D,20240318,000000,17.6951,17.872,17.6951,17.7836,25137.9,0
+ADAML.US,D,20240319,000000,17.8633,18.1494,17.7571,17.8738,45110.7,0
+ADAML.US,D,20240320,000000,17.9606,18.0845,17.9164,18.0048,18524.8,0
+ADAML.US,D,20240321,000000,17.987,18.1021,17.9073,17.9073,12949.3,0
+ADAML.US,D,20240322,000000,18.0491,18.1375,17.9093,18.0403,10535.1,0
+ADAML.US,D,20240325,000000,17.9073,18.0845,17.872,18.0092,4081.35,0
+ADAML.US,D,20240326,000000,17.987,17.987,17.987,17.987,5442.17,0
+ADAML.US,D,20240327,000000,17.9162,18.0914,17.8544,18.0048,2313.63,0
+ADAML.US,D,20240328,000000,18.0857,18.2487,18.0857,18.1763,8443.96,0
+ADAML.US,D,20240401,000000,18.095,18.3299,18.0767,18.3119,8141.92,0
+ADAML.US,D,20240402,000000,18.2666,18.3661,18.2666,18.3119,1970.47,0
+ADAML.US,D,20240403,000000,18.2756,18.4022,18.2756,18.3119,5847.26,0
+ADAML.US,D,20240404,000000,18.3209,18.3588,18.104,18.357,15228.3,0
+ADAML.US,D,20240405,000000,18.2846,18.3028,18.2441,18.3028,2823.5,0
+ADAML.US,D,20240408,000000,18.2577,18.2577,18.0857,18.2577,6405.99,0
+ADAML.US,D,20240409,000000,18.3028,18.3028,18.1808,18.235,2060.09,0
+ADAML.US,D,20240410,000000,18.1853,18.1853,17.8419,17.9052,5557.39,0
+ADAML.US,D,20240411,000000,17.9503,17.9503,17.7875,17.8599,17702.2,0
+ADAML.US,D,20240412,000000,17.8753,18.0498,17.8598,17.9054,6380.54,0
+ADAML.US,D,20240415,000000,18.0135,18.0135,17.408,17.6836,13896.2,0
+ADAML.US,D,20240416,000000,17.6881,17.6881,17.4351,17.5707,5735.52,0
+ADAML.US,D,20240417,000000,17.6068,17.7063,17.4802,17.7063,9007.11,0
+ADAML.US,D,20240418,000000,17.5436,17.7152,17.5436,17.6701,9311.37,0
+ADAML.US,D,20240419,000000,17.7242,17.8961,17.7153,17.7424,16348,0
+ADAML.US,D,20240422,000000,17.887,17.9684,17.887,17.8961,2228.26,0
+ADAML.US,D,20240423,000000,17.8961,17.9446,17.8147,17.9446,7287.78,0
+ADAML.US,D,20240424,000000,17.8238,18.0045,17.7696,17.7786,2297.97,0
+ADAML.US,D,20240425,000000,17.8419,17.8419,17.7696,17.7696,725.791,0
+ADAML.US,D,20240426,000000,17.7605,17.8683,17.7424,17.8683,2139.75,0
+ADAML.US,D,20240429,000000,17.8419,17.8419,17.7875,17.8419,1631.92,0
+ADAML.US,D,20240430,000000,17.8689,17.9142,17.7605,17.7605,12556.4,0
+ADAML.US,D,20240501,000000,17.7605,17.9245,17.7605,17.9245,2398.65,0
+ADAML.US,D,20240502,000000,17.8598,17.8598,17.2181,17.7605,40478.3,0
+ADAML.US,D,20240503,000000,17.9052,17.9052,17.7333,17.8668,12704.6,0
+ADAML.US,D,20240506,000000,17.875,17.9321,17.8237,17.8961,10762.9,0
+ADAML.US,D,20240507,000000,17.9231,18.2577,17.9231,17.9684,7884.13,0
+ADAML.US,D,20240508,000000,17.9774,17.9774,17.5978,17.7063,2832.35,0
+ADAML.US,D,20240509,000000,17.8074,17.9774,17.8074,17.9774,997.963,0
+ADAML.US,D,20240510,000000,17.861,18.0677,17.861,17.9684,3245.04,0
+ADAML.US,D,20240513,000000,17.9864,18.111,17.8074,18.111,3156.52,0
+ADAML.US,D,20240514,000000,17.9774,18.0202,17.7605,18.0045,3266.06,0
+ADAML.US,D,20240515,000000,18.0045,18.0857,18.0045,18.0407,6732.38,0
+ADAML.US,D,20240516,000000,18.0587,18.0767,18.0498,18.0677,3436.44,0
+ADAML.US,D,20240517,000000,18.0722,18.1187,17.8598,18.0226,9571.37,0
+ADAML.US,D,20240520,000000,18.0498,18.2577,17.9411,17.9411,6419.27,0
+ADAML.US,D,20240521,000000,17.9142,17.9503,17.8613,17.9231,8747.11,0
+ADAML.US,D,20240522,000000,18,18.0497,17.8706,17.9864,8686.26,0
+ADAML.US,D,20240523,000000,17.9052,17.9231,17.6881,17.7741,19042,0
+ADAML.US,D,20240524,000000,17.6249,18.0406,17.6249,18.0317,7779.02,0
+ADAML.US,D,20240528,000000,17.9774,17.9864,17.8961,17.9503,4959.94,0
+ADAML.US,D,20240529,000000,17.878,17.9503,17.8598,17.9052,9925.42,0
+ADAML.US,D,20240530,000000,17.9142,17.9503,17.8961,17.9057,5502.07,0
+ADAML.US,D,20240531,000000,17.9448,17.9503,17.8689,17.9503,21177.4,0
+ADAML.US,D,20240603,000000,17.9503,17.9593,17.8961,17.9271,38348.5,0
+ADAML.US,D,20240604,000000,17.9503,18.0767,17.9052,18.0317,22709.7,0
+ADAML.US,D,20240605,000000,18.0135,18.0766,17.9593,18.0498,9283.71,0
+ADAML.US,D,20240606,000000,18.0498,18.0995,18.0498,18.0767,5010.83,0
+ADAML.US,D,20240607,000000,18.0903,18.0903,18.0767,18.0767,501.194,0
+ADAML.US,D,20240610,000000,18.0767,18.1131,17.9339,18.0498,6479.01,0
+ADAML.US,D,20240611,000000,17.9231,18.0498,17.9231,17.9819,3357.89,0
+ADAML.US,D,20240612,000000,18.0677,18.2256,17.9955,18.1898,25459.1,0
+ADAML.US,D,20240613,000000,18.1581,18.2033,18.0135,18.0767,8791.37,0
+ADAML.US,D,20240614,000000,18.1221,18.1221,18.0857,18.1221,4192.11,0
+ADAML.US,D,20240617,000000,18.1221,18.1673,18.1221,18.153,2457.29,0
+ADAML.US,D,20240618,000000,18.1718,18.2441,18.1718,18.2033,7712.64,0
+ADAML.US,D,20240620,000000,18.2396,18.2846,18.1862,18.2396,2035.75,0
+ADAML.US,D,20240621,000000,18.1763,18.3478,18.1763,18.2801,2679.67,0
+ADAML.US,D,20240624,000000,18.3388,18.4926,18.3388,18.4157,8337.75,0
+ADAML.US,D,20240625,000000,18.4926,18.4926,18.2847,18.3704,5525.3,0
+ADAML.US,D,20240626,000000,18.3932,18.3932,18.2568,18.3932,829.792,0
+ADAML.US,D,20240627,000000,18.3164,18.3164,18.2487,18.2487,3049.2,0
+ADAML.US,D,20240628,000000,18.2123,18.3118,18.2123,18.2213,7897.4,0
+ADAML.US,D,20240701,000000,18.452,18.452,18.2119,18.2119,12109,0
+ADAML.US,D,20240702,000000,18.3689,18.3689,18.2118,18.2766,4855.31,0
+ADAML.US,D,20240703,000000,18.2766,18.5814,18.2766,18.5734,6143.85,0
+ADAML.US,D,20240705,000000,18.3781,18.5628,18.3597,18.4631,4253.26,0
+ADAML.US,D,20240708,000000,18.5259,18.5628,18.3966,18.5356,3191.03,0
+ADAML.US,D,20240709,000000,18.5814,18.5815,18.5074,18.5074,2370.26,0
+ADAML.US,D,20240710,000000,18.5167,18.5906,18.5166,18.5906,3607.91,0
+ADAML.US,D,20240711,000000,18.5906,18.6552,18.5906,18.6552,2826.12,0
+ADAML.US,D,20240712,000000,18.7106,18.8399,18.7014,18.7751,21663.7,0
+ADAML.US,D,20240715,000000,18.8415,18.9323,18.7106,18.7863,12447.9,0
+ADAML.US,D,20240716,000000,18.8954,18.9139,18.8122,18.8954,15439.7,0
+ADAML.US,D,20240717,000000,18.9046,18.9303,18.8418,18.9231,12157.7,0
+ADAML.US,D,20240718,000000,18.8492,18.9508,18.8492,18.9,15555.6,0
+ADAML.US,D,20240719,000000,18.9231,18.9231,18.7845,18.8446,4410.27,0
+ADAML.US,D,20240722,000000,18.9323,18.9877,18.8307,18.8399,14931.9,0
+ADAML.US,D,20240723,000000,18.8768,18.886,18.8399,18.8704,5986.84,0
+ADAML.US,D,20240724,000000,18.8399,18.8838,18.7014,18.7014,8055,0
+ADAML.US,D,20240725,000000,18.875,18.8768,18.7475,18.7475,1911.15,0
+ADAML.US,D,20240726,000000,18.7014,18.7014,18.6571,18.6922,2383.26,0
+ADAML.US,D,20240729,000000,18.7014,18.803,18.6183,18.6183,2751.41,0
+ADAML.US,D,20240730,000000,18.8307,18.8584,18.6183,18.8584,5029.64,0
+ADAML.US,D,20240731,000000,18.7199,19.5233,18.6746,19.357,94713.2,0
+ADAML.US,D,20240801,000000,19.2555,19.394,19.1309,19.2555,35862.6,0
+ADAML.US,D,20240802,000000,19.1909,19.1909,18.8123,19.1263,12059.2,0
+ADAML.US,D,20240805,000000,18.7475,18.9524,18.6091,18.7199,6271.62,0
+ADAML.US,D,20240806,000000,18.803,18.9231,18.7754,18.9231,3893.77,0
+ADAML.US,D,20240807,000000,18.9415,18.9415,18.7752,18.8123,6787.04,0
+ADAML.US,D,20240808,000000,18.9877,19.0615,18.84,19.0615,3538.61,0
+ADAML.US,D,20240809,000000,19.0707,19.0707,18.8492,19.0338,1844.02,0
+ADAML.US,D,20240812,000000,19.0154,19.0154,18.8492,18.9507,4941.93,0
+ADAML.US,D,20240813,000000,18.9969,19.0154,18.9877,19.0154,2477.46,0
+ADAML.US,D,20240814,000000,19.0523,19.3294,19.0062,19.0431,19220.9,0
+ADAML.US,D,20240815,000000,19.1452,19.1539,19.0523,19.1539,2838.03,0
+ADAML.US,D,20240816,000000,19.1447,19.357,19.1447,19.357,5370.72,0
+ADAML.US,D,20240819,000000,19.2647,19.3385,19.1818,19.2278,4590.02,0
+ADAML.US,D,20240820,000000,19.3294,19.3662,19.0154,19.0154,18661.1,0
+ADAML.US,D,20240821,000000,19.0338,19.1539,18.9969,19.1539,1768.22,0
+ADAML.US,D,20240823,000000,19.1631,19.468,19.1631,19.2001,10234.7,0
+ADAML.US,D,20240826,000000,19.3662,19.4403,19.3662,19.394,1128.28,0
+ADAML.US,D,20240827,000000,19.357,19.394,19.1355,19.3109,3428.17,0
+ADAML.US,D,20240828,000000,19.3109,19.3201,19.1631,19.1817,2459.05,0
+ADAML.US,D,20240829,000000,19.3201,19.3201,19.1817,19.3201,1233.31,0
+ADAML.US,D,20240830,000000,19.3756,19.3756,19.0892,19.0892,5474.67,0
+ADAML.US,D,20240903,000000,19.2001,19.2001,19.0246,19.1817,6733.98,0
+ADAML.US,D,20240904,000000,19.2001,19.2555,19.1863,19.2186,2886.76,0
+ADAML.US,D,20240906,000000,19.2463,19.2463,19.1171,19.2112,3346.95,0
+ADAML.US,D,20240909,000000,19.3386,19.3386,19.1436,19.2324,4984.16,0
+ADAML.US,D,20240910,000000,19.2093,19.3386,19.1909,19.3386,2568.42,0
+ADAML.US,D,20240911,000000,19.3294,19.3294,19.3294,19.3294,1133.7,0
+ADAML.US,D,20240912,000000,19.3016,19.5095,19.3016,19.4864,5080.53,0
+ADAML.US,D,20240913,000000,19.551,19.5695,19.4956,19.4956,5082.7,0
+ADAML.US,D,20240916,000000,19.588,19.6757,19.3872,19.6248,118003,0
+ADAML.US,D,20240917,000000,19.6711,19.7182,19.6711,19.7182,3986.89,0
+ADAML.US,D,20240918,000000,19.7542,19.7635,19.4403,19.7173,4031.29,0
+ADAML.US,D,20240919,000000,19.8373,20.022,19.7635,20.022,12519.4,0
+ADAML.US,D,20240920,000000,20.0682,20.0682,19.797,19.9851,1331.85,0
+ADAML.US,D,20240923,000000,19.9019,20.0867,19.9019,20.0406,9071.76,0
+ADAML.US,D,20240924,000000,20.0449,20.1134,20.0449,20.0774,3654.47,0
+ADAML.US,D,20240925,000000,20.1605,20.1605,20.0406,20.0406,722.232,0
+ADAML.US,D,20240926,000000,20.1882,20.1975,20.1144,20.179,2987.46,0
+ADAML.US,D,20240927,000000,20.2437,20.2713,20.0959,20.0959,6981.94,0
+ADAML.US,D,20240930,000000,20.1605,20.5762,20.1513,20.1605,51862.1,0
+ADAML.US,D,20241001,000000,20.3675,20.5992,19.8776,20.0284,30379.9,0
+ADAML.US,D,20241002,000000,20.0378,20.1226,19.7928,20.0378,21391.2,0
+ADAML.US,D,20241003,000000,19.9644,20.2264,19.9574,19.9718,7256.37,0
+ADAML.US,D,20241004,000000,20.1602,20.2262,19.9954,20.1932,4625.99,0
+ADAML.US,D,20241007,000000,20.2262,20.2262,19.9813,20.066,6948.54,0
+ADAML.US,D,20241008,000000,20.066,20.066,19.9719,19.9884,5520.83,0
+ADAML.US,D,20241009,000000,20.1037,20.1697,20.0191,20.1508,3494.44,0
+ADAML.US,D,20241010,000000,20.1979,20.1979,20.0284,20.1226,898.024,0
+ADAML.US,D,20241011,000000,20.1233,20.2168,20.0799,20.1226,5255.45,0
+ADAML.US,D,20241014,000000,20.2168,20.2168,20.019,20.156,2214.27,0
+ADAML.US,D,20241015,000000,20.2073,20.2262,20.066,20.2155,4927.45,0
+ADAML.US,D,20241016,000000,20.2168,20.3204,20.0944,20.3204,8310.44,0
+ADAML.US,D,20241017,000000,20.2734,20.5089,20.2734,20.3675,4420.06,0
+ADAML.US,D,20241018,000000,20.3826,20.5747,20.3826,20.5747,3142.02,0
+ADAML.US,D,20241021,000000,20.5841,20.5841,20.1603,20.1979,2954.13,0
+ADAML.US,D,20241022,000000,20.311,20.5276,20.311,20.3486,4959.3,0
+ADAML.US,D,20241023,000000,20.1979,20.5371,20.1697,20.245,11767.7,0
+ADAML.US,D,20241024,000000,20.2544,20.5559,20.1744,20.49,16528.5,0
+ADAML.US,D,20241025,000000,20.5653,20.6219,20.2639,20.3486,4682.25,0
+ADAML.US,D,20241028,000000,20.4994,20.7255,20.49,20.6784,9365.56,0
+ADAML.US,D,20241029,000000,20.7066,20.8386,20.6972,20.8386,16316.2,0
+ADAML.US,D,20241030,000000,20.843,20.8762,20.843,20.8621,5188.58,0
+ADAML.US,D,20241031,000000,20.4382,20.9328,20.3486,20.9328,22413.4,0
+ADAML.US,D,20241101,000000,20.8197,20.9422,20.8197,20.9328,8463.29,0
+ADAML.US,D,20241104,000000,20.9234,21.027,20.7255,20.961,11775.1,0
+ADAML.US,D,20241105,000000,21.027,21.0646,20.9674,21.0364,8269.04,0
+ADAML.US,D,20241106,000000,21.093,21.093,20.9892,21.0081,9133.09,0
+ADAML.US,D,20241107,000000,20.8386,21.1024,20.8292,20.8292,5199.2,0
+ADAML.US,D,20241108,000000,20.961,21.1024,20.961,21.1024,3258.78,0
+ADAML.US,D,20241111,000000,21.1004,21.2499,21.0062,21.0062,4683.31,0
+ADAML.US,D,20241112,000000,21.1024,21.1094,20.9499,20.9499,3999.71,0
+ADAML.US,D,20241113,000000,21.1024,21.2153,20.9656,21.1306,6362.59,0
+ADAML.US,D,20241114,000000,20.9704,21.1635,20.8856,20.9328,8809.34,0
+ADAML.US,D,20241115,000000,20.8668,21.1776,20.8668,21.1776,1828.95,0
+ADAML.US,D,20241118,000000,21.093,21.2059,21.0081,21.0552,22016.4,0
+ADAML.US,D,20241119,000000,21.1965,21.2437,21.1024,21.1024,15595.4,0
+ADAML.US,D,20241120,000000,21.1965,21.2908,21.1965,21.273,8176.69,0
+ADAML.US,D,20241121,000000,21.2719,21.319,21.1494,21.3002,7896.45,0
+ADAML.US,D,20241122,000000,21.3284,21.3476,21.3006,21.3472,6694.84,0
+ADAML.US,D,20241125,000000,21.4038,21.4226,21.3472,21.4226,6536.68,0
+ADAML.US,D,20241126,000000,21.4085,21.4321,21.3849,21.4132,7645.94,0
+ADAML.US,D,20241127,000000,21.4792,21.5163,21.4604,21.498,13989.4,0
+ADAML.US,D,20241129,000000,21.5168,21.5356,21.4041,21.498,7298.83,0
+ADAML.US,D,20241202,000000,21.2153,21.5404,21.2153,21.5168,3954.06,0
+ADAML.US,D,20241203,000000,21.5168,21.5621,21.5168,21.5545,3776.79,0
+ADAML.US,D,20241204,000000,21.5169,21.5922,21.5169,21.5922,4623.87,0
+ADAML.US,D,20241205,000000,21.3378,21.5356,21.3378,21.5356,1968.01,0
+ADAML.US,D,20241206,000000,21.5074,21.5074,21.5074,21.5074,804.612,0
+ADAML.US,D,20241209,000000,21.5545,21.5875,21.5545,21.5545,1855.49,0
+ADAML.US,D,20241210,000000,21.5556,21.5556,21.1306,21.1306,518.009,0
+ADAML.US,D,20241211,000000,21.3472,21.5545,21.3472,21.5545,7710.69,0
+ADAML.US,D,20241212,000000,21.498,21.5546,21.319,21.319,856293,0
+ADAML.US,D,20241213,000000,21.1871,21.6204,21.1871,21.6016,3392.53,0
+ADAML.US,D,20241216,000000,21.6204,21.6434,21.5262,21.5262,11443.9,0
+ADAML.US,D,20241217,000000,21.4509,21.4745,21.4321,21.4321,1286.53,0
+ADAML.US,D,20241218,000000,21.6958,21.6958,21.2342,21.3849,4872.26,0
+ADAML.US,D,20241219,000000,21.319,21.4713,21.319,21.3472,13896,0
+ADAML.US,D,20241220,000000,21.3849,21.5027,21.3849,21.3849,3877.63,0
+ADAML.US,D,20241223,000000,21.4321,21.5168,21.4321,21.5168,1555.08,0
+ADAML.US,D,20241224,000000,21.545,21.545,20.9892,21.0884,4657.83,0
+ADAML.US,D,20241226,000000,21.4321,21.4509,21.4321,21.4509,2817.2,0
+ADAML.US,D,20241227,000000,21.4226,21.4698,21.4226,21.4698,8505.75,0
+ADAML.US,D,20241230,000000,21.4698,21.4698,21.0222,21.3284,17568.7,0
+ADAML.US,D,20241231,000000,21.2513,21.6354,21.2513,21.4433,75484.2,0
+ADAML.US,D,20250102,000000,21.6066,22.0493,21.6066,21.8947,8488.02,0
+ADAML.US,D,20250103,000000,22.0628,22.106,21.8947,21.9139,11568.3,0
+ADAML.US,D,20250106,000000,21.9812,22.0431,21.6546,21.8371,8683.8,0
+ADAML.US,D,20250107,000000,21.6066,21.9427,21.5298,21.8755,16834.4,0
+ADAML.US,D,20250108,000000,21.7218,21.7309,21.5106,21.645,8712.96,0
+ADAML.US,D,20250110,000000,21.7314,21.7314,21.2801,21.2802,6895.8,0
+ADAML.US,D,20250113,000000,21.3665,21.3665,20.9632,21.1553,9476.26,0
+ADAML.US,D,20250114,000000,20.944,21.8467,20.944,21.0785,7813.23,0
+ADAML.US,D,20250115,000000,21.0304,21.1956,21.0304,21.1937,1218.37,0
+ADAML.US,D,20250116,000000,21.1265,21.1361,21.0304,21.0304,3640.55,0
+ADAML.US,D,20250117,000000,21.1265,21.1265,20.992,20.992,1716.14,0
+ADAML.US,D,20250121,000000,21.2129,21.2129,20.785,21.2129,8288.09,0
+ADAML.US,D,20250122,000000,21.2417,21.3089,21.1457,21.2465,9138.87,0
+ADAML.US,D,20250123,000000,21.0304,21.3377,21.0304,21.2417,5497.27,0
+ADAML.US,D,20250124,000000,21.2322,21.3745,21.0304,21.1937,3656.17,0
+ADAML.US,D,20250127,000000,21.1841,21.2225,21.1745,21.2033,2624.19,0
+ADAML.US,D,20250128,000000,21.1745,21.1745,20.896,21.1265,15931.5,0
+ADAML.US,D,20250129,000000,21.2609,21.2792,21.1265,21.2585,8246.43,0
+ADAML.US,D,20250130,000000,21.3441,21.4263,20.9824,21.4263,3938.37,0
+ADAML.US,D,20250131,000000,21.3137,21.3281,21.1889,21.2033,14897.5,0
+ADAML.US,D,20250203,000000,21.5106,21.549,21.1745,21.3664,4233.08,0
+ADAML.US,D,20250204,000000,21.1745,21.2033,21.0304,21.1265,21811,0
+ADAML.US,D,20250205,000000,21.5082,21.549,21.4146,21.5298,2089.98,0
+ADAML.US,D,20250206,000000,21.5586,21.5778,21.0593,21.4433,4980.76,0
+ADAML.US,D,20250207,000000,21.2481,21.4913,21.2321,21.2321,4010.23,0
+ADAML.US,D,20250210,000000,21.2705,21.2993,21.0112,21.0112,7867.38,0
+ADAML.US,D,20250211,000000,21.0785,21.4145,21.0785,21.1265,11816.1,0
+ADAML.US,D,20250212,000000,21.0497,21.3128,20.9962,21.0593,19558.6,0
+ADAML.US,D,20250213,000000,20.9824,21.4817,20.9824,21.2705,1526.61,0
+ADAML.US,D,20250214,000000,21.2993,21.4049,21.2396,21.2705,1683.86,0
+ADAML.US,D,20250218,000000,21.4145,21.4145,21.1265,21.1265,2481.53,0
+ADAML.US,D,20250219,000000,21.1553,21.1937,21.1553,21.1937,791.424,0
+ADAML.US,D,20250220,000000,21.2033,21.3521,21.1265,21.1937,4177.88,0
+ADAML.US,D,20250221,000000,21.1937,21.4625,21.0977,21.1937,15522.3,0
+ADAML.US,D,20250224,000000,21.1265,21.3534,21.1265,21.2129,2222.23,0
+ADAML.US,D,20250225,000000,21.1938,21.4913,21.1938,21.2129,3566.61,0
+ADAML.US,D,20250226,000000,21.3473,21.3868,21.2417,21.2417,1741.13,0
+ADAML.US,D,20250227,000000,21.3185,21.3666,21.1265,21.2993,7252.99,0
+ADAML.US,D,20250228,000000,21.3761,21.4145,21.3185,21.4145,5850.29,0
+ADAML.US,D,20250303,000000,21.2705,21.4145,21.1361,21.1745,19157.6,0
+ADAML.US,D,20250304,000000,21.1265,21.5106,21.0929,21.5106,8639.02,0
+ADAML.US,D,20250305,000000,21.3761,21.4145,21.2225,21.2225,2021.25,0
+ADAML.US,D,20250306,000000,21.0304,21.0785,21.0304,21.0785,700.827,0
+ADAML.US,D,20250307,000000,21.4145,21.4145,21.0208,21.0497,64536.5,0
+ADAML.US,D,20250310,000000,21.0401,21.1169,20.8864,20.9248,9727.23,0
+ADAML.US,D,20250311,000000,20.9363,20.9363,20.6943,20.9344,4902.66,0
+ADAML.US,D,20250312,000000,20.6751,20.9344,20.6751,20.9152,4714.18,0
+ADAML.US,D,20250313,000000,20.8308,20.9152,20.6463,20.6943,14044.6,0
+ADAML.US,D,20250314,000000,20.848,20.9104,20.6559,20.8191,33945.8,0
+ADAML.US,D,20250317,000000,21.0304,21.0304,20.7516,20.8672,20221.9,0
+ADAML.US,D,20250318,000000,20.8672,21.0304,20.6896,20.7136,13919.7,0
+ADAML.US,D,20250319,000000,20.7712,20.7712,20.5983,20.6559,23765.6,0
+ADAML.US,D,20250320,000000,20.7039,20.7039,20.6175,20.6463,4730.84,0
+ADAML.US,D,20250321,000000,20.8576,20.8576,20.7904,20.7904,15180.7,0
+ADAML.US,D,20250324,000000,20.8768,20.8768,20.7424,20.7809,5042.2,0
+ADAML.US,D,20250325,000000,20.8192,20.8192,20.7232,20.7904,5780.52,0
+ADAML.US,D,20250326,000000,20.7808,20.9278,20.6943,20.8672,8636.94,0
+ADAML.US,D,20250327,000000,20.8384,20.9056,20.8384,20.9056,2239.94,0
+ADAML.US,D,20250328,000000,20.9016,20.9016,20.7904,20.7904,2809.55,0
+ADAML.US,D,20250331,000000,20.8384,20.848,20.8384,20.848,5626.4,0
+ADAML.US,D,20250401,000000,21.0338,21.2983,21.0338,21.2395,24504.8,0
+ADAML.US,D,20250402,000000,21.2053,21.3668,21.2053,21.2975,15228.3,0
+ADAML.US,D,20250403,000000,21.2395,21.2395,20.8183,21.1416,7387.07,0
+ADAML.US,D,20250404,000000,20.6816,20.8183,20.3284,20.4068,14617.9,0
+ADAML.US,D,20250407,000000,20.3774,20.3774,19.8484,20.0345,13829.9,0
+ADAML.US,D,20250408,000000,20.1129,20.3988,19.1332,19.7897,44801.1,0
+ADAML.US,D,20250409,000000,19.6916,19.7896,18.9667,19.7896,22760.4,0
+ADAML.US,D,20250410,000000,19.5937,20.1325,19.3135,19.8092,11168.9,0
+ADAML.US,D,20250411,000000,19.5741,19.8386,19.2433,19.8311,3015.25,0
+ADAML.US,D,20250414,000000,19.5006,20.2697,19.3879,20.1423,2020.03,0
+ADAML.US,D,20250415,000000,20.1423,20.1814,19.3585,20.1325,4018.64,0
+ADAML.US,D,20250416,000000,20.2892,20.4852,20.2109,20.348,4592.29,0
+ADAML.US,D,20250417,000000,20.544,20.544,20.1325,20.1325,970.721,0
+ADAML.US,D,20250421,000000,20.4509,20.4542,20.2305,20.348,2580.42,0
+ADAML.US,D,20250422,000000,20.348,20.348,20.1979,20.3186,1831.2,0
+ADAML.US,D,20250423,000000,20.3774,20.6909,20.3774,20.5048,1726.06,0
+ADAML.US,D,20250424,000000,20.6615,21.122,20.6615,20.7105,2689.64,0
+ADAML.US,D,20250425,000000,20.7497,20.7497,20.111,20.6909,2004.72,0
+ADAML.US,D,20250428,000000,20.6615,20.7693,20.5734,20.7693,3482.75,0
+ADAML.US,D,20250429,000000,21.0436,21.1122,20.8549,20.975,1503.54,0
+ADAML.US,D,20250430,000000,20.8242,20.9723,20.7301,20.8869,5885.57,0
+ADAML.US,D,20250501,000000,21.0142,21.2787,21.0142,21.1808,15004.8,0
+ADAML.US,D,20250502,000000,21.3571,21.3571,21.155,21.3179,3575.64,0
+ADAML.US,D,20250505,000000,21.1808,21.5139,21.1808,21.5139,1620.93,0
+ADAML.US,D,20250506,000000,21.2787,21.3855,21.1828,21.2836,1709.73,0
+ADAML.US,D,20250507,000000,21.4809,21.4809,21.2199,21.2787,1218.76,0
+ADAML.US,D,20250508,000000,21.3669,21.3669,21.2321,21.2395,1697.48,0
+ADAML.US,D,20250509,000000,21.3375,21.553,21.3375,21.553,1236.11,0
+ADAML.US,D,20250512,000000,21.5432,21.553,21.3522,21.3767,3052,0
+ADAML.US,D,20250513,000000,21.4152,21.6216,21.3571,21.553,3118.35,0
+ADAML.US,D,20250514,000000,21.2924,21.553,21.2399,21.5334,1585.2,0
+ADAML.US,D,20250515,000000,21.3473,21.553,21.1808,21.5041,4277.91,0
+ADAML.US,D,20250516,000000,21.5628,21.8078,21.5556,21.5628,5337.43,0
+ADAML.US,D,20250519,000000,21.6027,21.7877,21.5628,21.7,2855,0
+ADAML.US,D,20250520,000000,21.7,21.9449,21.553,21.7314,11477.1,0
+ADAML.US,D,20250521,000000,21.7196,21.798,21.3669,21.4453,9564.31,0
+ADAML.US,D,20250522,000000,21.602,21.602,21.2885,21.5041,8346.57,0
+ADAML.US,D,20250523,000000,21.553,21.7098,20.4137,21.651,5484.42,0
+ADAML.US,D,20250527,000000,21.6657,21.6875,21.5531,21.5531,1725.04,0
+ADAML.US,D,20250528,000000,21.3669,21.6804,21.3669,21.6804,1374.93,0
+ADAML.US,D,20250529,000000,21.6219,21.6804,21.6219,21.6804,1971.04,0
+ADAML.US,D,20250530,000000,21.3458,21.5644,20.8184,21.1024,42906.7,0
+ADAML.US,D,20250602,000000,21.1122,21.4061,21.0534,21.1901,16405.2,0
+ADAML.US,D,20250603,000000,21.4061,21.5677,21.2689,21.4061,10489,0
+ADAML.US,D,20250604,000000,21.3571,21.4903,21.3571,21.4061,3529.71,0
+ADAML.US,D,20250605,000000,21.3639,21.7098,21.3571,21.7098,4556.57,0
+ADAML.US,D,20250606,000000,21.509,21.9074,21.509,21.8665,12633.6,0
+ADAML.US,D,20250609,000000,21.749,21.9939,21.749,21.8665,2754.97,0
+ADAML.US,D,20250610,000000,22.0135,22.0233,21.3081,21.4417,12247.8,0
+ADAML.US,D,20250611,000000,21.9155,21.9155,21.5041,21.651,9490.81,0
+ADAML.US,D,20250612,000000,21.5873,21.8371,21.4061,21.4257,1442.3,0
+ADAML.US,D,20250613,000000,21.3375,21.5381,21.3179,21.3179,644.085,0
+ADAML.US,D,20250616,000000,21.553,21.553,21.2395,21.2395,1502.52,0
+ADAML.US,D,20250617,000000,21.248,21.2591,21.2199,21.2519,6835.87,0
+ADAML.US,D,20250618,000000,21.0927,21.3081,21.0927,21.2493,3679.75,0
+ADAML.US,D,20250620,000000,21.2836,21.3081,21.2493,21.2493,4541.26,0
+ADAML.US,D,20250623,000000,21.3081,21.3081,21.2102,21.2591,6544.96,0
+ADAML.US,D,20250624,000000,21.3081,21.3081,21.2102,21.2787,12860.2,0
+ADAML.US,D,20250625,000000,21.171,21.3081,21.171,21.3081,1203.44,0
+ADAML.US,D,20250626,000000,21.1416,21.3081,21.1416,21.2787,9928.71,0
+ADAML.US,D,20250627,000000,21.3081,21.3081,21.2102,21.2493,33686.3,0
+ADAML.US,D,20250630,000000,21.1612,21.3963,20.7203,20.7203,85747,0
+ADAML.US,D,20250701,000000,21.14,21.2,21,21.17,4839,0
+ADAML.US,D,20250702,000000,21.03,21.5102,21.03,21.51,8427,0
+ADAML.US,D,20250707,000000,21.67,21.67,21.53,21.62,5512,0
+ADAML.US,D,20250708,000000,21.6,21.67,21.4572,21.6,7276,0
+ADAML.US,D,20250709,000000,21.5276,21.68,21.5276,21.65,2372,0
+ADAML.US,D,20250710,000000,21.62,21.9,21.62,21.9,4697,0
+ADAML.US,D,20250711,000000,21.95,22.03,21.9242,22.03,4282,0
+ADAML.US,D,20250714,000000,21.7588,21.925,21.6786,21.8959,3772,0
+ADAML.US,D,20250715,000000,21.7501,21.82,21.7501,21.8,2409,0
+ADAML.US,D,20250716,000000,21.7948,21.7948,21.6,21.65,2586,0
+ADAML.US,D,20250717,000000,21.8701,21.8701,21.69,21.69,1130,0
+ADAML.US,D,20250721,000000,21.65,21.9299,21.61,21.7639,15378,0
+ADAML.US,D,20250722,000000,21.8152,21.9,21.31,21.8006,7043,0
+ADAML.US,D,20250723,000000,21.8072,21.8072,21.8072,21.8072,547,0
+ADAML.US,D,20250724,000000,21.7,21.93,21.7,21.9043,1188,0
+ADAML.US,D,20250725,000000,21.95,21.95,21.9201,21.9201,592,0
+ADAML.US,D,20250728,000000,21.97,22,21.92,21.92,1671,0
+ADAML.US,D,20250729,000000,22,22.05,21.89,21.99,2299,0
+ADAML.US,D,20250730,000000,21.98,22.05,21.8576,22.05,2063,0
+ADAML.US,D,20250731,000000,21.77,22.09,21.77,21.8,2631,0
+ADAML.US,D,20250801,000000,21.98,21.9902,21.93,21.94,2412,0
+ADAML.US,D,20250804,000000,22.01,22.0928,22.01,22.08,1453,0
+ADAML.US,D,20250805,000000,22.0489,22.0489,21.92,22.01,4356,0
+ADAML.US,D,20250806,000000,21.95,21.95,21.905,21.905,304,0
+ADAML.US,D,20250807,000000,21.86,22.01,21.85,21.86,5995,0
+ADAML.US,D,20250808,000000,22.06,22.175,21.9,21.92,4324,0
+ADAML.US,D,20250811,000000,22.0001,22.05,22.0001,22.03,1057,0
+ADAML.US,D,20250812,000000,21.965,22.03,21.965,21.97,1587,0
+ADAML.US,D,20250813,000000,22.2,22.2,22.14,22.14,5015,0
+ADAML.US,D,20250815,000000,21.9765,21.994,21.9501,21.97,3036,0
+ADAML.US,D,20250818,000000,22,22,21.97,21.98,868,0
+ADAML.US,D,20250819,000000,22.14,22.14,22.01,22.045,2630,0
+ADAML.US,D,20250820,000000,22.1176,22.1176,21.95,21.9681,10190,0
+ADAML.US,D,20250821,000000,22,22,21.956,21.99,1050,0
+ADAML.US,D,20250822,000000,21.99,22.2,21.9,21.9,11439,0
+ADAML.US,D,20250825,000000,21.95,22.184,21.95,21.95,1268,0
+ADAML.US,D,20250826,000000,21.95,22.03,21.9499,21.95,1592,0
+ADAML.US,D,20250827,000000,21.99,22,21.95,22,33515,0
+ADAML.US,D,20250828,000000,22.28,22.46,21.88,21.9075,20825,0
+ADAML.US,D,20250829,000000,22.24,22.2654,21.75,21.89,11879,0
+ADAML.US,D,20250902,000000,21.78,21.88,21.78,21.82,17267,0
+ADAML.US,D,20250903,000000,21.9,22.35,21.9,22.0803,4800,0
+ADAML.US,D,20250904,000000,21.97,22.34,21.97,22.2609,4517,0
+ADAML.US,D,20250905,000000,22.3229,22.325,22.14,22.325,3259,0
+ADAML.US,D,20250908,000000,22.2,22.381,22.0709,22.085,23543,0
+ADAML.US,D,20250909,000000,22.35,22.35,22.2,22.24,24376,0
+ADAML.US,D,20250910,000000,22.06,22.265,22.06,22.2,15212,0
+ADAML.US,D,20250911,000000,22.3,22.3,22.18,22.29,35761,0
+ADAML.US,D,20250912,000000,22.38,22.575,22.38,22.56,34407,0
+ADAML.US,D,20250915,000000,22.6,22.92,22.6,22.8501,3575,0
+ADAML.US,D,20250916,000000,22.77,22.79,22.77,22.79,641,0
+ADAML.US,D,20250917,000000,22.6193,22.78,22.6193,22.78,11375,0
+ADAML.US,D,20250918,000000,22.95,22.95,22.81,22.8299,1364,0
+ADAML.US,D,20250919,000000,22.7815,22.84,22.75,22.82,5061,0
+ADAML.US,D,20250922,000000,22.84,22.84,22.82,22.83,4784,0
+ADAML.US,D,20250923,000000,22.83,22.83,22.6854,22.6854,595,0
+ADAML.US,D,20250924,000000,22.65,22.75,22.65,22.75,121692,0
+ADAML.US,D,20250925,000000,22.697,22.75,22.697,22.74,23668,0
+ADAML.US,D,20250926,000000,22.7,22.74,22.5938,22.7,3157,0
+ADAML.US,D,20250929,000000,22.6456,22.75,22.6456,22.75,1840,0
+ADAML.US,D,20250930,000000,22.75,22.77,22.7,22.75,13459,0
+ADAML.US,D,20251001,000000,22.12,22.51,22.12,22.51,15280,0
+ADAML.US,D,20251002,000000,22.55,22.55,22.0604,22.15,5451,0
+ADAML.US,D,20251003,000000,22.15,22.25,22.002,22.155,7862,0
+ADAML.US,D,20251006,000000,22.11,22.11,21.96,21.98,21754,0
+ADAML.US,D,20251007,000000,21.98,22.0464,21.98,22,3426,0
+ADAML.US,D,20251009,000000,22.18,22.19,22.16,22.1624,1498,0
+ADAML.US,D,20251010,000000,22.19,22.19,22.18,22.18,4576,0
+ADAML.US,D,20251013,000000,22.22,22.22,22.19,22.19,1150,0
+ADAML.US,D,20251014,000000,22.185,22.2193,22.15,22.2193,1417,0
+ADAML.US,D,20251015,000000,22.15,22.15,22,22.15,7585,0
+ADAML.US,D,20251016,000000,22.15,22.1617,22.12,22.16,6963,0
+ADAML.US,D,20251017,000000,22.15,22.2,22.13,22.15,1103,0
+ADAML.US,D,20251020,000000,22.13,22.14,22.13,22.14,2149,0
+ADAML.US,D,20251021,000000,22.185,22.4099,22.185,22.245,1781,0
+ADAML.US,D,20251022,000000,22.19,22.22,22.18,22.19,11983,0
+ADAML.US,D,20251023,000000,22.232,22.2927,22.12,22.205,15180,0
+ADAML.US,D,20251024,000000,22.17,22.225,22.1373,22.22,14377,0
+ADAML.US,D,20251027,000000,22.21,22.2191,22.16,22.2156,14739,0
+ADAML.US,D,20251028,000000,22.15,22.335,22.15,22.335,2572,0
+ADAML.US,D,20251029,000000,22.3,22.4,22.21,22.219,2708,0
+ADAML.US,D,20251030,000000,22.332,22.332,22.2,22.2,4484,0
+ADAML.US,D,20251031,000000,22.27,22.27,22.22,22.22,883,0
+ADAML.US,D,20251103,000000,22.22,22.22,22.1927,22.2021,1569,0
+ADAML.US,D,20251104,000000,22.19,22.24,22.19,22.24,1938,0
+ADAML.US,D,20251105,000000,22.18,22.28,22.18,22.19,3638,0
+ADAML.US,D,20251106,000000,22.18,22.2,22.17,22.18,2804,0
+ADAML.US,D,20251107,000000,22.145,22.2,22.14,22.2,1455,0
+ADAML.US,D,20251110,000000,22.24,22.2975,22.1852,22.1895,8367,0
+ADAML.US,D,20251111,000000,22.2753,22.3148,22.2001,22.235,1424,0
+ADAML.US,D,20251112,000000,22.3014,22.3014,22.2542,22.3,3015,0
+ADAML.US,D,20251113,000000,22.2906,22.31,22.275,22.3,2473,0
+ADAML.US,D,20251114,000000,22.25,22.4099,22.25,22.4099,5793,0
+ADAML.US,D,20251117,000000,22.2701,22.2701,22.2701,22.2701,733,0
+ADAML.US,D,20251118,000000,22.4,22.4,22.26,22.26,1210,0
+ADAML.US,D,20251119,000000,22.3037,22.31,22.3,22.31,1437,0
+ADAML.US,D,20251120,000000,22.35,22.35,22.3,22.3,532,0
+ADAML.US,D,20251121,000000,22.1485,22.35,22.1485,22.3001,4176,0
+ADAML.US,D,20251124,000000,22.31,22.35,22.15,22.24,4547,0
+ADAML.US,D,20251125,000000,22.25,22.34,22.24,22.34,3976,0
+ADAML.US,D,20251126,000000,22.36,22.36,22.36,22.36,856,0
+ADAML.US,D,20251128,000000,22.3495,22.5,22.3495,22.5,1385,0
+ADAML.US,D,20251201,000000,22.35,22.35,22.35,22.35,385,0
+ADAML.US,D,20251202,000000,22.35,22.608,22.2915,22.57,14364,0
+ADAML.US,D,20251203,000000,22.63,22.63,22.52,22.5456,2128,0
+ADAML.US,D,20251204,000000,22.5,22.65,22.5,22.53,3161,0
+ADAML.US,D,20251205,000000,22.65,22.68,22.53,22.67,3389,0
+ADAML.US,D,20251208,000000,22.5,22.6,22.415,22.6,11471,0
+ADAML.US,D,20251209,000000,22.7,22.71,22.412,22.5428,7272,0
+ADAML.US,D,20251210,000000,22.6,22.75,22.6,22.75,3263,0
+ADAML.US,D,20251211,000000,22.78,22.81,22.77,22.79,4479,0
+ADAML.US,D,20251212,000000,22.79,22.95,22.79,22.95,4303,0
+ADAML.US,D,20251215,000000,22.95,22.98,22.7942,22.98,6836,0
+ADAML.US,D,20251216,000000,22.978,23,22.852,22.87,4891,0
+ADAML.US,D,20251217,000000,22.8377,22.8377,22.6,22.7297,2820,0
+ADAML.US,D,20251218,000000,22.9,22.9999,22.62,22.8,10403,0
+ADAML.US,D,20251219,000000,22.8,22.9999,22.8,22.86,2001,0
+ADAML.US,D,20251222,000000,22.935,23,22.88,22.8836,9486,0
+ADAML.US,D,20251223,000000,22.95,23.0675,22.95,23.0324,6685,0
+ADAML.US,D,20251224,000000,22.96,23.1,22.96,23.085,1200,0
+ADAML.US,D,20251226,000000,23.07,23.14,23.03,23.138,5574,0
+ADAML.US,D,20251229,000000,23.126,23.15,23.05,23.1001,1890,0
+ADAML.US,D,20251230,000000,23,23.148,22.9739,23.1164,3323,0
+ADAML.US,D,20251231,000000,22.86,22.9203,22.38,22.38,15205,0
+ADAML.US,D,20260102,000000,22.45,22.75,22.45,22.75,852,0
+ADAML.US,D,20260105,000000,22.85,22.85,22.71,22.71,2190,0
+ADAML.US,D,20260106,000000,22.655,22.71,22.5882,22.7,4740,0
+ADAML.US,D,20260107,000000,22.912,22.96,22.89,22.89,3309,0
+ADAML.US,D,20260108,000000,22.82,23,22.82,22.84,5686,0
+ADAML.US,D,20260109,000000,22.84,22.91,22.84,22.9001,965,0
+ADAML.US,D,20260112,000000,22.988,23.1399,22.95,23.01,3158,0
+ADAML.US,D,20260113,000000,23.077,23.1,23.05,23.1,1504,0
+ADAML.US,D,20260114,000000,23.01,23.09,23.0003,23.09,1214,0
+ADAML.US,D,20260115,000000,23.05,23.0702,23.045,23.045,1004,0
+ADAML.US,D,20260116,000000,23,23.15,22.7503,23.08,7505,0
+ADAML.US,D,20260120,000000,22.9,23.08,22.76,22.8,4569,0
+ADAML.US,D,20260121,000000,22.8,22.85,22.773,22.84,42807,0
+ADAML.US,D,20260122,000000,22.86,22.86,22.57,22.57,21781,0
+ADAML.US,D,20260123,000000,22.5701,22.88,22.57,22.88,60640,0
+ADAML.US,D,20260126,000000,23.018,23.04,23,23,9089,0
+ADAML.US,D,20260127,000000,22.91,23.2752,22.91,23.2,17064,0
+ADAML.US,D,20260128,000000,23.26,23.26,23.11,23.12,9432,0
+ADAML.US,D,20260129,000000,23.12,23.28,23,23.28,10379,0
+ADAML.US,D,20260130,000000,23.28,23.28,23.17,23.17,3984,0
+ADAML.US,D,20260202,000000,23.18,23.34,23.152,23.34,2233,0
+ADAML.US,D,20260203,000000,23.27,23.35,23.21,23.24,7927,0
+ADAML.US,D,20260204,000000,23.25,23.35,23.24,23.242,12041,0
+ADAML.US,D,20260205,000000,23.3499,23.3499,23.2,23.24,5207,0
+ADAML.US,D,20260206,000000,23.24,23.285,23.24,23.285,8660,0
+ADAML.US,D,20260209,000000,23.22,23.2357,23.13,23.15,24308,0
+ADAML.US,D,20260210,000000,23.17,23.405,23.17,23.35,11228,0
+ADAML.US,D,20260211,000000,23.49,23.55,23.44,23.4999,21370,0
+ADAML.US,D,20260212,000000,23.4246,23.5,23.3501,23.49,5151,0
+ADAML.US,D,20260213,000000,23.425,23.5,23.425,23.47,5921,0
+ADAML.US,D,20260217,000000,23.45,23.5461,23.43,23.54,5177,0
+ADAML.US,D,20260218,000000,23.5,23.55,23.34,23.35,11817,0
diff --git a/daily/us/nasdaq stocks/1/aebi.us.txt b/daily/us/nasdaq stocks/1/aebi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1b70996317ed22ad26d8764d856150160eb44de
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aebi.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEBI.US,D,20250701,000000,83.26,83.26,83.26,83.26,1318,0
+AEBI.US,D,20250702,000000,32.94,32.9999,10.1,11.18,3923159,0
+AEBI.US,D,20250703,000000,14.1,15.01,11.81,13.61,5216186,0
+AEBI.US,D,20250707,000000,12.42,13.4,11.43,12.13,2003340,0
+AEBI.US,D,20250708,000000,12.24,12.24,11.06,11.62,1019308,0
+AEBI.US,D,20250709,000000,11.37,11.97,10.8198,11.82,646910,0
+AEBI.US,D,20250710,000000,11.55,11.87,11.4,11.48,505939,0
+AEBI.US,D,20250711,000000,11.31,11.63,11.02,11.07,386735,0
+AEBI.US,D,20250714,000000,11,11.02,10.11,10.31,550295,0
+AEBI.US,D,20250715,000000,10.32,10.42,10.05,10.12,626351,0
+AEBI.US,D,20250716,000000,10.06,10.75,10,10.21,654614,0
+AEBI.US,D,20250717,000000,10.02,10.4999,9.9,10.24,547817,0
+AEBI.US,D,20250718,000000,10.03,10.34,9.7601,9.92,496770,0
+AEBI.US,D,20250721,000000,9.93,10.23,8.91,9.26,685825,0
+AEBI.US,D,20250722,000000,9.4,9.98,9,9.36,421933,0
+AEBI.US,D,20250723,000000,9.33,9.9,9.22,9.55,526348,0
+AEBI.US,D,20250724,000000,9.67,10.1899,9.51,9.89,419551,0
+AEBI.US,D,20250725,000000,10,10,9.485,9.78,220970,0
+AEBI.US,D,20250728,000000,9.56,9.98,9.51,9.83,187525,0
+AEBI.US,D,20250729,000000,9.79,10.1599,9.7211,10.04,293273,0
+AEBI.US,D,20250730,000000,10.12,10.75,9.945,10.18,441689,0
+AEBI.US,D,20250731,000000,10.11,10.46,9.89,10.3,233262,0
+AEBI.US,D,20250801,000000,10.2,10.3,9.72,9.72,540790,0
+AEBI.US,D,20250804,000000,10,11.13,9.98,11,385417,0
+AEBI.US,D,20250805,000000,11.12,11.1872,10.33,10.82,349821,0
+AEBI.US,D,20250806,000000,10.85,10.95,10.42,10.49,371779,0
+AEBI.US,D,20250807,000000,10.35,10.73,10.285,10.39,290681,0
+AEBI.US,D,20250808,000000,10.53,11.71,10.4,11.12,529073,0
+AEBI.US,D,20250811,000000,11.2,11.3,10.86,11.12,287542,0
+AEBI.US,D,20250812,000000,11.1,11.71,10.97,11.49,310557,0
+AEBI.US,D,20250813,000000,11.65,12.2,11.47,12.19,434139,0
+AEBI.US,D,20250814,000000,10.95,12.44,10.95,12.15,890977,0
+AEBI.US,D,20250815,000000,12.13,12.375,11.77,11.8,338334,0
+AEBI.US,D,20250818,000000,11.86,12.25,11.5,11.9,248895,0
+AEBI.US,D,20250819,000000,12.08,12.32,11.64,11.73,273795,0
+AEBI.US,D,20250820,000000,12,12.1679,11.25,11.48,252550,0
+AEBI.US,D,20250821,000000,11.56,12.04,11.46,11.66,218523,0
+AEBI.US,D,20250822,000000,11.66,12.3,11.66,12.24,356608,0
+AEBI.US,D,20250825,000000,12.42,12.42,11.4,11.67,529469,0
+AEBI.US,D,20250826,000000,11.77,12.29,11.69,12.02,1003273,0
+AEBI.US,D,20250827,000000,11.98,12.189,11.62,11.83,270767,0
+AEBI.US,D,20250828,000000,11.84,12.45,11.7389,12.16,333257,0
+AEBI.US,D,20250829,000000,12.12,12.36,11.72,12.29,426974,0
+AEBI.US,D,20250902,000000,12.2,12.79,11.92,12,517188,0
+AEBI.US,D,20250903,000000,11.95,12.05,10.89,11.49,545778,0
+AEBI.US,D,20250904,000000,11.55,11.565,11.09,11.35,287474,0
+AEBI.US,D,20250905,000000,11.35,11.775,11.1,11.71,207947,0
+AEBI.US,D,20250908,000000,11.83,12.105,11.6,11.76,256577,0
+AEBI.US,D,20250909,000000,11.76,11.86,11.59,11.77,263858,0
+AEBI.US,D,20250910,000000,11.61,12.03,11.61,11.82,214488,0
+AEBI.US,D,20250911,000000,11.92,12.5,11.7011,12.49,146040,0
+AEBI.US,D,20250912,000000,12.47,12.55,12.19,12.41,146320,0
+AEBI.US,D,20250915,000000,12.5,12.66,12.3,12.55,275940,0
+AEBI.US,D,20250916,000000,12.55,12.63,12.26,12.52,188207,0
+AEBI.US,D,20250917,000000,12.68,13,12,12.18,426453,0
+AEBI.US,D,20250918,000000,12.27,12.73,12.17,12.69,260761,0
+AEBI.US,D,20250919,000000,12.5,12.72,12.395,12.49,943770,0
+AEBI.US,D,20250922,000000,12.52,13.6,12.08,13.58,382456,0
+AEBI.US,D,20250923,000000,13.42,13.85,12.72,12.85,206761,0
+AEBI.US,D,20250924,000000,12.97,13.14,12.52,12.59,159559,0
+AEBI.US,D,20250925,000000,12.52,12.53,12.19,12.25,233518,0
+AEBI.US,D,20250926,000000,12.3,12.75,12.2,12.71,186071,0
+AEBI.US,D,20250929,000000,12.74,12.92,12.29,12.9,460790,0
+AEBI.US,D,20250930,000000,12.77,12.92,12.22,12.47,303349,0
+AEBI.US,D,20251001,000000,12.4,12.57,12.25,12.49,212499,0
+AEBI.US,D,20251002,000000,12.59,12.625,12.17,12.25,168989,0
+AEBI.US,D,20251003,000000,12.24,12.48,12.09,12.4,131679,0
+AEBI.US,D,20251006,000000,12.45,12.69,12.12,12.25,224756,0
+AEBI.US,D,20251007,000000,12.22,12.355,12.025,12.12,153178,0
+AEBI.US,D,20251008,000000,12.11,12.2,11.735,11.83,147549,0
+AEBI.US,D,20251009,000000,11.77,11.99,11.54,11.99,163425,0
+AEBI.US,D,20251010,000000,11.95,12.09,11.12,11.13,308825,0
+AEBI.US,D,20251013,000000,11.27,11.81,11.27,11.55,107589,0
+AEBI.US,D,20251014,000000,11.47,11.785,11.33,11.69,130144,0
+AEBI.US,D,20251015,000000,11.69,11.875,11.41,11.65,163945,0
+AEBI.US,D,20251016,000000,11.69,11.78,11.32,11.4,91740,0
+AEBI.US,D,20251017,000000,11.23,11.47,11.205,11.37,137117,0
+AEBI.US,D,20251020,000000,11.33,11.79,11.1101,11.61,105303,0
+AEBI.US,D,20251021,000000,11.55,11.815,11.38,11.67,100021,0
+AEBI.US,D,20251022,000000,11.63,11.73,11.455,11.69,121369,0
+AEBI.US,D,20251023,000000,11.76,12.07,11.605,11.66,159401,0
+AEBI.US,D,20251024,000000,11.88,11.975,11.33,11.44,283737,0
+AEBI.US,D,20251027,000000,11.47,11.82,11.35,11.65,182012,0
+AEBI.US,D,20251028,000000,11.59,11.8,11.46,11.48,124105,0
+AEBI.US,D,20251029,000000,11.5,11.59,11.09,11.18,129363,0
+AEBI.US,D,20251030,000000,11,11.15,10.7076,10.9,134531,0
+AEBI.US,D,20251031,000000,10.68,11.25,10.6701,11.15,260035,0
+AEBI.US,D,20251103,000000,11.02,11.28,10.825,11.14,266150,0
+AEBI.US,D,20251104,000000,10.77,11.12,10.66,10.74,253592,0
+AEBI.US,D,20251105,000000,10.73,11.22,10.73,10.99,255758,0
+AEBI.US,D,20251106,000000,11,11.18,10.775,11.01,170649,0
+AEBI.US,D,20251107,000000,11.02,11.03,10.54,11,302042,0
+AEBI.US,D,20251110,000000,11.16,11.16,10.68,10.73,138177,0
+AEBI.US,D,20251111,000000,10.75,10.83,10.53,10.56,146144,0
+AEBI.US,D,20251112,000000,10.51,10.76,10.34,10.73,322571,0
+AEBI.US,D,20251113,000000,11.15,11.7912,10.98,11.2,247730,0
+AEBI.US,D,20251114,000000,11.2,11.37,10.7,10.87,353344,0
+AEBI.US,D,20251117,000000,10.9,10.91,10.535,10.56,212627,0
+AEBI.US,D,20251118,000000,10.68,11.245,10.635,10.86,234509,0
+AEBI.US,D,20251119,000000,10.86,11.24,10.8,11.13,187609,0
+AEBI.US,D,20251120,000000,11.06,11.28,10.5,10.53,251350,0
+AEBI.US,D,20251121,000000,10.58,11.375,10.58,11.34,193978,0
+AEBI.US,D,20251124,000000,11.4,11.98,11.0801,11.93,255010,0
+AEBI.US,D,20251125,000000,11.93,12.06,11.54,11.76,244868,0
+AEBI.US,D,20251126,000000,11.75,12.03,11.68,12,196413,0
+AEBI.US,D,20251128,000000,12.05,12.05,11.85,11.91,100589,0
+AEBI.US,D,20251201,000000,11.9,11.97,11.68,11.82,185192,0
+AEBI.US,D,20251202,000000,11.96,11.96,11.53,11.7,226884,0
+AEBI.US,D,20251203,000000,11.81,12.205,11.72,12.02,474532,0
+AEBI.US,D,20251204,000000,11.95,12.63,11.9,12.53,270669,0
+AEBI.US,D,20251205,000000,12.54,12.82,12.46,12.62,181372,0
+AEBI.US,D,20251208,000000,12.56,12.63,12.36,12.38,104352,0
+AEBI.US,D,20251209,000000,12.37,12.97,12.37,12.85,188369,0
+AEBI.US,D,20251210,000000,12.76,13.285,12.76,13.27,191916,0
+AEBI.US,D,20251211,000000,13.27,13.5,13.08,13.48,167273,0
+AEBI.US,D,20251212,000000,13.49,13.585,13.325,13.46,158388,0
+AEBI.US,D,20251215,000000,13.43,13.675,13.31,13.57,163353,0
+AEBI.US,D,20251216,000000,13.52,13.765,13.195,13.5,220132,0
+AEBI.US,D,20251217,000000,13.5,13.7,13.13,13.38,280534,0
+AEBI.US,D,20251218,000000,13.5,13.65,13.26,13.3,135916,0
+AEBI.US,D,20251219,000000,13.23,13.51,13.09,13.2,355381,0
+AEBI.US,D,20251222,000000,13.32,13.455,13.2,13.4,107566,0
+AEBI.US,D,20251223,000000,13.26,13.385,13.22,13.3,178553,0
+AEBI.US,D,20251224,000000,13.2,13.345,13.09,13.11,96250,0
+AEBI.US,D,20251226,000000,13.1,13.14,12.78,12.87,206492,0
+AEBI.US,D,20251229,000000,12.73,13.12,12.68,13.03,272236,0
+AEBI.US,D,20251230,000000,13.01,13.09,12.78,12.8,160282,0
+AEBI.US,D,20251231,000000,12.9,12.9,12.585,12.65,113398,0
+AEBI.US,D,20260102,000000,12.62,12.73,12.43,12.59,150940,0
+AEBI.US,D,20260105,000000,12.54,13.34,12.45,13.01,221961,0
+AEBI.US,D,20260106,000000,13,13.7,12.92,13.54,176454,0
+AEBI.US,D,20260107,000000,13.55,13.98,13.32,13.96,159939,0
+AEBI.US,D,20260108,000000,13.86,14.3,13.75,14.28,167580,0
+AEBI.US,D,20260109,000000,14.35,14.75,14.03,14.49,142594,0
+AEBI.US,D,20260112,000000,14.43,14.625,14.36,14.43,77420,0
+AEBI.US,D,20260113,000000,14.41,14.59,14.1613,14.51,124551,0
+AEBI.US,D,20260114,000000,14.52,14.7,14.36,14.47,169052,0
+AEBI.US,D,20260115,000000,14.46,14.98,14.46,14.81,187827,0
+AEBI.US,D,20260116,000000,14.85,14.96,14.555,14.89,163115,0
+AEBI.US,D,20260120,000000,14.83,14.86,13.961,14.13,182154,0
+AEBI.US,D,20260121,000000,14.2,14.52,14.05,14.36,197076,0
+AEBI.US,D,20260122,000000,14.46,14.91,14.185,14.75,163274,0
+AEBI.US,D,20260123,000000,14.74,14.8,14.27,14.29,147092,0
+AEBI.US,D,20260126,000000,14.22,14.3793,14.12,14.17,101869,0
+AEBI.US,D,20260127,000000,14.11,14.16,13.51,13.99,269742,0
+AEBI.US,D,20260128,000000,14,14,13.5206,13.71,138987,0
+AEBI.US,D,20260129,000000,13.75,14.03,13.51,14,185839,0
+AEBI.US,D,20260130,000000,13.82,14.67,13.69,14.64,208738,0
+AEBI.US,D,20260202,000000,14.52,15.495,14.52,15.14,286529,0
+AEBI.US,D,20260203,000000,15.14,15.56,14.8,15.27,246599,0
+AEBI.US,D,20260204,000000,15.3,15.96,14.91,15.2,332708,0
+AEBI.US,D,20260205,000000,14.98,15.105,14.51,14.61,201297,0
+AEBI.US,D,20260206,000000,14.89,15.71,14.8,15.61,161331,0
+AEBI.US,D,20260209,000000,15.51,15.83,15.135,15.49,108111,0
+AEBI.US,D,20260210,000000,15.52,15.71,15.28,15.37,128542,0
+AEBI.US,D,20260211,000000,15.6,15.69,15.18,15.52,152851,0
+AEBI.US,D,20260212,000000,15.71,15.71,14.54,14.89,191002,0
+AEBI.US,D,20260213,000000,15.05,15.735,14.825,15.51,207245,0
+AEBI.US,D,20260217,000000,15.46,15.61,15.055,15.41,168993,0
+AEBI.US,D,20260218,000000,15.4,15.79,15.1801,15.3,120635,0
diff --git a/daily/us/nasdaq stocks/1/agnc.us.txt b/daily/us/nasdaq stocks/1/agnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44a2bf216a9c3ce166bb43883f643c6fb0636ab2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agnc.us.txt	
@@ -0,0 +1,4469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNC.US,D,20080514,000000,4.4431,4.4431,4.4431,4.4431,0,0
+AGNC.US,D,20080515,000000,4.33133,4.36397,4.25818,4.29802,18899398.025408,0
+AGNC.US,D,20080516,000000,4.27515,4.44477,4.27515,4.44043,4995272.7585494,0
+AGNC.US,D,20080519,000000,4.41736,4.44043,4.27515,4.3326,1484064.7970289,0
+AGNC.US,D,20080520,000000,4.32956,4.40031,4.27922,4.29802,495689.36043742,0
+AGNC.US,D,20080521,000000,4.2819,4.31795,4.27322,4.27515,1351682.8447817,0
+AGNC.US,D,20080522,000000,4.23624,4.30725,4.22073,4.22073,944593.62336041,0
+AGNC.US,D,20080523,000000,4.23374,4.25302,4.22073,4.23126,534493.52812859,0
+AGNC.US,D,20080527,000000,4.23126,4.32173,4.22073,4.24213,276797.64177292,0
+AGNC.US,D,20080528,000000,4.24472,4.3054,4.13182,4.27515,688144.58788053,0
+AGNC.US,D,20080529,000000,4.22877,4.41968,4.22073,4.37588,1058038.6213494,0
+AGNC.US,D,20080530,000000,4.40244,4.40909,4.28632,4.37588,705213.43426114,0
+AGNC.US,D,20080602,000000,4.37329,4.38933,4.32625,4.35475,927654.88315814,0
+AGNC.US,D,20080603,000000,4.36619,4.40909,4.23126,4.23624,539964.49292798,0
+AGNC.US,D,20080604,000000,4.22479,4.2912,4.22479,4.24213,690366.15087576,0
+AGNC.US,D,20080605,000000,4.24675,4.33133,4.22654,4.29333,368510.57110593,0
+AGNC.US,D,20080606,000000,4.27782,4.27782,4.22479,4.22479,108941.15578209,0
+AGNC.US,D,20080609,000000,4.25302,4.27515,4.22073,4.22073,459598.99078288,0
+AGNC.US,D,20080610,000000,4.22073,4.23374,3.73384,4.04255,1919441.2700584,0
+AGNC.US,D,20080611,000000,4.04255,4.04255,3.3983,3.80956,1364581.7881463,0
+AGNC.US,D,20080612,000000,3.83364,3.84268,3.68726,3.82736,813726.32387286,0
+AGNC.US,D,20080613,000000,3.8293,3.8293,3.72057,3.78908,387066.96479227,0
+AGNC.US,D,20080616,000000,3.71412,3.98859,3.67619,3.95363,279562.39806272,0
+AGNC.US,D,20080617,000000,3.97549,4.00049,3.80458,3.96931,345384.19790524,0
+AGNC.US,D,20080618,000000,3.93104,3.97992,3.68948,3.78494,778784.14124219,0
+AGNC.US,D,20080619,000000,3.78908,3.81621,3.68726,3.74962,381895.24420309,0
+AGNC.US,D,20080620,000000,3.71412,3.77167,3.6119,3.6939,434048.30579238,0
+AGNC.US,D,20080623,000000,3.69814,4.01783,3.6939,3.97549,772961.8897613,0
+AGNC.US,D,20080624,000000,3.9422,3.97549,3.80458,3.94497,624298.23351254,0
+AGNC.US,D,20080625,000000,3.97992,4.0018,3.92033,3.95363,653063.62532631,0
+AGNC.US,D,20080626,000000,3.967,4.0018,3.82073,3.82275,463353.63824627,0
+AGNC.US,D,20080627,000000,3.84268,3.92495,3.73384,3.80016,5540115.1489471,0
+AGNC.US,D,20080630,000000,3.77167,3.99319,3.66467,3.69603,903726.18852433,0
+AGNC.US,D,20080701,000000,3.57844,3.7179,3.47605,3.64235,1163405.1098817,0
+AGNC.US,D,20080702,000000,3.66928,3.75191,3.62067,3.69814,517196.99593589,0
+AGNC.US,D,20080703,000000,3.72267,3.77397,3.65387,3.66026,300189.64842105,0
+AGNC.US,D,20080707,000000,3.66467,3.66467,3.32037,3.32766,1788815.751219,0
+AGNC.US,D,20080708,000000,3.33834,3.52945,3.30937,3.44276,1251867.5531924,0
+AGNC.US,D,20080709,000000,3.37175,3.50474,3.30302,3.30302,880511.99365326,0
+AGNC.US,D,20080710,000000,3.28956,3.30937,2.8961,3.10306,2481064.1048081,0
+AGNC.US,D,20080711,000000,3.04063,3.3473,2.94303,3.30071,2234765.5196754,0
+AGNC.US,D,20080714,000000,3.35422,3.54688,3.33623,3.49348,1115182.3390964,0
+AGNC.US,D,20080715,000000,3.48712,3.48712,3.21172,3.27195,1415286.3342834,0
+AGNC.US,D,20080716,000000,3.25875,3.44948,3.22039,3.35588,909801.06283484,0
+AGNC.US,D,20080717,000000,3.41646,3.53203,3.39387,3.47605,888767.23066919,0
+AGNC.US,D,20080718,000000,3.50474,3.57844,3.44276,3.44948,1022889.3530516,0
+AGNC.US,D,20080721,000000,3.50051,3.57161,3.39387,3.43343,1435696.7410112,0
+AGNC.US,D,20080722,000000,3.39176,3.53416,3.33188,3.50271,1858732.6430248,0
+AGNC.US,D,20080723,000000,3.52494,3.5539,3.50271,3.53581,449322.77112999,0
+AGNC.US,D,20080724,000000,3.53203,3.54551,3.3983,3.42736,1118886.0283066,0
+AGNC.US,D,20080725,000000,3.44276,3.46498,3.37627,3.42054,649279.70397279,0
+AGNC.US,D,20080728,000000,3.44276,3.5182,3.30746,3.33402,873979.57928222,0
+AGNC.US,D,20080729,000000,3.41646,3.59152,3.3651,3.48962,1076729.4580867,0
+AGNC.US,D,20080730,000000,3.60942,3.64936,3.33188,3.47826,1287745.4160888,0
+AGNC.US,D,20080731,000000,3.43177,3.54947,3.38725,3.47375,777187.08790303,0
+AGNC.US,D,20080801,000000,3.4672,3.68044,3.4672,3.53581,733402.02201757,0
+AGNC.US,D,20080804,000000,3.60942,3.63128,3.45374,3.48712,784104.39971832,0
+AGNC.US,D,20080805,000000,3.50944,3.55178,3.44276,3.50713,700015.69243629,0
+AGNC.US,D,20080806,000000,3.53581,3.53581,3.44276,3.47375,682042.60811617,0
+AGNC.US,D,20080807,000000,3.45826,3.49348,3.38725,3.40918,646736.12818616,0
+AGNC.US,D,20080808,000000,3.41822,3.68468,3.41822,3.66273,502571.97727183,0
+AGNC.US,D,20080811,000000,3.64484,3.76686,3.61375,3.7179,371250.39037822,0
+AGNC.US,D,20080812,000000,3.6939,3.87653,3.67619,3.70452,389417.54974769,0
+AGNC.US,D,20080813,000000,3.6786,3.77397,3.62262,3.69814,350928.88953899,0
+AGNC.US,D,20080814,000000,3.66928,3.76539,3.63819,3.72895,282454.00787642,0
+AGNC.US,D,20080815,000000,3.81833,3.8851,3.66467,3.71161,524170.68709513,0
+AGNC.US,D,20080818,000000,3.75828,3.76271,3.66928,3.71161,359531.07636386,0
+AGNC.US,D,20080819,000000,3.75191,3.75191,3.69814,3.70931,249107.7943668,0
+AGNC.US,D,20080820,000000,3.70931,3.80698,3.68726,3.79822,359067.03099443,0
+AGNC.US,D,20080821,000000,3.75626,3.8851,3.73117,3.87792,528398.05367317,0
+AGNC.US,D,20080822,000000,3.8875,4.03139,3.8875,4.02253,1087830.767754,0
+AGNC.US,D,20080825,000000,4.01783,4.01783,3.90078,3.92236,689230.9744697,0
+AGNC.US,D,20080826,000000,3.90539,3.95586,3.8293,3.89137,989210.28456911,0
+AGNC.US,D,20080827,000000,3.99836,4.07583,3.97549,4.04255,1338608.2580762,0
+AGNC.US,D,20080828,000000,4.06672,4.16411,4.06672,4.16189,986421.67547993,0
+AGNC.US,D,20080829,000000,4.16189,4.25135,4.06265,4.20939,577882.85438824,0
+AGNC.US,D,20080902,000000,4.27322,4.27515,4.07372,4.14022,624995.38578485,0
+AGNC.US,D,20080903,000000,4.15303,4.1583,4.05601,4.11329,436502.97569047,0
+AGNC.US,D,20080904,000000,4.08469,4.15119,4.05379,4.07372,338877.80476988,0
+AGNC.US,D,20080905,000000,4.04255,4.15959,3.9422,4.1357,604033.11201727,0
+AGNC.US,D,20080908,000000,4.45327,4.49753,4.17196,4.4431,3971814.1909675,0
+AGNC.US,D,20080909,000000,4.4431,4.4431,4.19805,4.19805,1322085.8576447,0
+AGNC.US,D,20080910,000000,4.22877,4.27515,4.1248,4.25135,1354706.7292101,0
+AGNC.US,D,20080911,000000,4.21594,4.2819,4.13182,4.20939,1147377.1129276,0
+AGNC.US,D,20080912,000000,4.18716,4.43361,4.16411,4.37144,703606.62295859,0
+AGNC.US,D,20080915,000000,4.22073,4.36858,4.04255,4.05813,1862425.4900535,0
+AGNC.US,D,20080916,000000,3.8982,4.17415,3.89137,4.15303,1537564.4575639,0
+AGNC.US,D,20080917,000000,4.13329,4.13329,3.59152,3.72444,1798073.8900263,0
+AGNC.US,D,20080918,000000,3.83595,4.02253,3.51589,3.96083,2597586.1139151,0
+AGNC.US,D,20080919,000000,4.19805,4.26058,3.776,4.14871,3528205.2495031,0
+AGNC.US,D,20080922,000000,4.22073,4.30984,4.01626,4.03139,3062898.9343636,0
+AGNC.US,D,20080923,000000,4.15551,4.37984,4.06044,4.32956,3638884.4069842,0
+AGNC.US,D,20080924,000000,4.41968,4.43111,4.30015,4.33768,2547200.3279149,0
+AGNC.US,D,20080925,000000,4.14234,4.14234,3.82736,4.04955,1681499.8384479,0
+AGNC.US,D,20080926,000000,3.95586,3.99569,3.776,3.95586,1588709.1962712,0
+AGNC.US,D,20080929,000000,3.8851,3.99836,3.34094,3.52263,2179553.8786767,0
+AGNC.US,D,20080930,000000,3.5539,3.84719,3.5539,3.84719,1167313.7163226,0
+AGNC.US,D,20081001,000000,3.81334,3.9088,3.61644,3.74047,1127808.0594866,0
+AGNC.US,D,20081002,000000,3.7179,3.7179,3.55832,3.63819,619247.94535649,0
+AGNC.US,D,20081003,000000,3.74206,3.8804,3.57632,3.62067,1055353.0129849,0
+AGNC.US,D,20081006,000000,3.55628,3.74519,3.29592,3.7179,1784967.8609943,0
+AGNC.US,D,20081007,000000,3.83595,3.83595,3.50271,3.62067,1262369.290221,0
+AGNC.US,D,20081008,000000,3.52945,3.68292,3.35818,3.51359,1276686.3909296,0
+AGNC.US,D,20081009,000000,3.5695,3.68292,3.32526,3.34094,1631982.5111884,0
+AGNC.US,D,20081010,000000,3.29823,3.38926,2.66571,3.26725,3220356.6840502,0
+AGNC.US,D,20081013,000000,3.46978,3.64235,3.33188,3.42054,1909828.5919151,0
+AGNC.US,D,20081014,000000,3.55178,3.63819,3.35422,3.37395,1216730.2112941,0
+AGNC.US,D,20081015,000000,3.32931,3.37175,3.1655,3.28706,1776002.4610885,0
+AGNC.US,D,20081016,000000,3.36915,3.66026,3.15646,3.63819,1241349.5528914,0
+AGNC.US,D,20081017,000000,3.6119,3.7606,3.44045,3.64078,1237922.33931,0
+AGNC.US,D,20081020,000000,3.73862,3.86047,3.65803,3.83364,989958.39509458,0
+AGNC.US,D,20081021,000000,3.83152,3.8875,3.71412,3.75376,962005.08267732,0
+AGNC.US,D,20081022,000000,3.69814,3.81122,3.58701,3.60942,730245.86297458,0
+AGNC.US,D,20081023,000000,3.62944,3.776,3.37874,3.54301,1828595.7152477,0
+AGNC.US,D,20081024,000000,3.33188,3.63388,3.17188,3.52014,859175.66462296,0
+AGNC.US,D,20081027,000000,3.44276,3.6939,3.44045,3.50944,660669.41566869,0
+AGNC.US,D,20081028,000000,3.65562,3.776,3.40918,3.77167,733305.52660197,0
+AGNC.US,D,20081029,000000,3.776,3.87137,3.62067,3.81334,865924.92262456,0
+AGNC.US,D,20081030,000000,3.8875,4.00049,3.83152,4.00049,1470668.197532,0
+AGNC.US,D,20081031,000000,3.9741,4.20939,3.8579,4.13182,1018721.6184721,0
+AGNC.US,D,20081103,000000,4.16411,4.18716,4.05601,4.10894,452160.17003606,0
+AGNC.US,D,20081104,000000,4.16411,4.2177,4.11965,4.21594,1159653.7150726,0
+AGNC.US,D,20081105,000000,4.17196,4.29802,4.10508,4.2177,659933.23154288,0
+AGNC.US,D,20081106,000000,4.16411,4.27322,4.03582,4.16411,650724.96677057,0
+AGNC.US,D,20081107,000000,4.19805,4.25302,4.1381,4.18947,480706.54978293,0
+AGNC.US,D,20081110,000000,4.26307,4.27922,3.94497,3.95861,1748490.4254593,0
+AGNC.US,D,20081111,000000,4.0018,4.0018,3.74206,3.86676,1366377.2534075,0
+AGNC.US,D,20081112,000000,3.82073,3.99569,3.81122,3.81833,360730.22164095,0
+AGNC.US,D,20081113,000000,3.81122,4.22073,3.68948,4.20422,1073445.3613018,0
+AGNC.US,D,20081114,000000,4.10894,4.27322,3.90687,4.05379,867833.14657362,0
+AGNC.US,D,20081117,000000,3.99569,4.15959,3.89554,4.04449,565449.04061114,0
+AGNC.US,D,20081118,000000,4.07934,4.19805,3.94497,4.19103,496913.44273201,0
+AGNC.US,D,20081119,000000,4.22073,4.22073,3.97208,3.9741,464136.44375264,0
+AGNC.US,D,20081120,000000,3.93785,4.03139,3.73578,3.75191,971643.78205632,0
+AGNC.US,D,20081121,000000,3.8494,3.93104,3.66706,3.89554,1072455.4701281,0
+AGNC.US,D,20081124,000000,3.90539,4.14871,3.84719,4.10894,1009070.9926933,0
+AGNC.US,D,20081125,000000,4.21594,4.39866,4.17196,4.28835,2892414.3035702,0
+AGNC.US,D,20081126,000000,4.28429,4.44043,4.25578,4.37588,1178385.7520999,0
+AGNC.US,D,20081128,000000,4.44043,4.44043,4.30984,4.42853,327475.08245615,0
+AGNC.US,D,20081201,000000,4.30283,4.40909,4.04255,4.09622,837908.72555445,0
+AGNC.US,D,20081202,000000,4.23781,4.42631,4.14234,4.42631,517344.44960467,0
+AGNC.US,D,20081203,000000,4.3139,4.4755,4.26658,4.43361,825543.21752096,0
+AGNC.US,D,20081204,000000,4.38252,4.4431,4.25302,4.30725,629248.77359855,0
+AGNC.US,D,20081205,000000,4.22073,4.41968,4.19612,4.35475,846156.37304331,0
+AGNC.US,D,20081208,000000,4.42631,4.43111,4.32173,4.40909,1119329.4735311,0
+AGNC.US,D,20081209,000000,4.43111,4.43111,4.23974,4.24675,662062.63599512,0
+AGNC.US,D,20081210,000000,4.2819,4.2819,4.17196,4.24915,267960.17960888,0
+AGNC.US,D,20081211,000000,4.19612,4.25302,3.93538,3.98259,695184.4163471,0
+AGNC.US,D,20081212,000000,3.86676,4.08885,3.83152,4.07151,814105.80022635,0
+AGNC.US,D,20081215,000000,4.08747,4.08747,3.93104,3.98259,656361.81694734,0
+AGNC.US,D,20081216,000000,4.01995,4.27515,4.00049,4.25818,1028097.9370581,0
+AGNC.US,D,20081217,000000,4.29333,4.42465,4.15119,4.25135,1768099.594972,0
+AGNC.US,D,20081218,000000,4.32173,4.37329,4.25302,4.28632,834412.12201144,0
+AGNC.US,D,20081219,000000,4.27515,4.4755,4.20238,4.4431,2846348.0426911,0
+AGNC.US,D,20081222,000000,4.62037,4.81786,4.56429,4.71668,2918824.7735559,0
+AGNC.US,D,20081223,000000,4.77506,4.8552,4.74506,4.75216,1740948.603988,0
+AGNC.US,D,20081224,000000,4.82043,4.89597,4.75216,4.87661,868473.91950196,0
+AGNC.US,D,20081226,000000,4.9955,4.9955,4.77966,4.79784,1206035.4834342,0
+AGNC.US,D,20081229,000000,4.60709,4.65618,4.39866,4.58432,844059.49513566,0
+AGNC.US,D,20081230,000000,4.11207,4.78714,4.11207,4.62795,612452.0659743,0
+AGNC.US,D,20081231,000000,4.71298,4.77506,4.58432,4.74506,1018398.5214625,0
+AGNC.US,D,20090102,000000,4.60709,4.77782,4.60709,4.65182,657348.45546645,0
+AGNC.US,D,20090105,000000,4.66464,4.75411,4.59659,4.68669,1617027.8902059,0
+AGNC.US,D,20090106,000000,4.71962,4.75411,4.60193,4.7069,904585.97351956,0
+AGNC.US,D,20090107,000000,4.69831,4.69831,4.62795,4.69398,676347.21015916,0
+AGNC.US,D,20090108,000000,4.69831,4.72608,4.62795,4.71668,717725.31174524,0
+AGNC.US,D,20090109,000000,4.71668,4.75411,4.62037,4.626,913927.59712466,0
+AGNC.US,D,20090112,000000,4.67259,4.68116,4.55352,4.5762,681784.56419581,0
+AGNC.US,D,20090113,000000,4.55352,4.68116,4.46424,4.67259,1991743.4418007,0
+AGNC.US,D,20090114,000000,4.66464,4.67259,4.50906,4.64149,837369.86913246,0
+AGNC.US,D,20090115,000000,4.64685,4.65977,4.47299,4.63652,1177502.1143051,0
+AGNC.US,D,20090116,000000,4.64149,4.71962,4.52778,4.57011,741065.27592204,0
+AGNC.US,D,20090120,000000,4.55509,4.66464,4.40382,4.4113,707392.7127484,0
+AGNC.US,D,20090121,000000,4.62037,4.62037,4.30984,4.53811,1023012.9539211,0
+AGNC.US,D,20090122,000000,4.54834,4.59659,4.38933,4.44043,734445.03988064,0
+AGNC.US,D,20090123,000000,4.38712,4.48721,4.30984,4.42631,771861.40833613,0
+AGNC.US,D,20090126,000000,4.52778,4.66464,4.45022,4.4755,695543.2925557,0
+AGNC.US,D,20090127,000000,4.5762,4.5762,4.4431,4.53811,1187768.5759947,0
+AGNC.US,D,20090128,000000,4.63089,4.65182,4.56429,4.59659,792125.44561325,0
+AGNC.US,D,20090129,000000,4.63505,4.65459,4.48083,4.48083,515669.33255848,0
+AGNC.US,D,20090130,000000,4.55352,4.57297,4.397,4.43832,1345745.6661766,0
+AGNC.US,D,20090202,000000,4.37588,4.51551,4.37588,4.41968,795304.37323745,0
+AGNC.US,D,20090203,000000,4.50177,4.56237,4.42245,4.50906,1130924.102458,0
+AGNC.US,D,20090204,000000,4.48721,4.50011,4.40612,4.40612,1250290.0157798,0
+AGNC.US,D,20090205,000000,4.01138,4.08747,3.78716,3.95363,6124492.4700712,0
+AGNC.US,D,20090206,000000,3.95363,4.03389,3.83152,3.85587,2359342.18544,0
+AGNC.US,D,20090209,000000,3.85587,3.90281,3.73117,3.8293,1487109.2816021,0
+AGNC.US,D,20090210,000000,3.83152,3.84029,3.66928,3.73578,2689442.1600443,0
+AGNC.US,D,20090211,000000,3.74519,3.86859,3.69814,3.776,1544745.2343904,0
+AGNC.US,D,20090212,000000,3.76539,3.80283,3.68044,3.74962,1361638.1358614,0
+AGNC.US,D,20090213,000000,3.76898,3.76898,3.68292,3.74962,1122003.1554962,0
+AGNC.US,D,20090217,000000,3.66467,3.70314,3.59853,3.64235,1269509.9509757,0
+AGNC.US,D,20090218,000000,3.70314,3.70931,3.58267,3.60075,1066234.226367,0
+AGNC.US,D,20090219,000000,3.59853,3.63819,3.51589,3.53416,728232.46986469,0
+AGNC.US,D,20090220,000000,3.49625,3.63615,3.38725,3.54688,1432548.1714952,0
+AGNC.US,D,20090223,000000,3.64936,3.66273,3.50944,3.53581,645772.25824826,0
+AGNC.US,D,20090224,000000,3.54053,3.78226,3.51359,3.7474,657515.42506199,0
+AGNC.US,D,20090225,000000,3.78908,3.78908,3.60942,3.61644,588172.08465898,0
+AGNC.US,D,20090226,000000,3.64235,3.77167,3.63388,3.65562,380478.17107729,0
+AGNC.US,D,20090227,000000,3.62067,3.66467,3.57632,3.57632,1041418.6412842,0
+AGNC.US,D,20090302,000000,3.56488,3.59853,3.37874,3.39387,1174338.3657351,0
+AGNC.US,D,20090303,000000,3.43177,3.43177,3.30937,3.33402,1104813.9609006,0
+AGNC.US,D,20090304,000000,3.3473,3.42054,3.30937,3.40918,508667.45172725,0
+AGNC.US,D,20090305,000000,3.38725,3.43343,3.28706,3.32267,708914.95503503,0
+AGNC.US,D,20090306,000000,3.32766,3.32931,3.1964,3.27195,1283383.6064598,0
+AGNC.US,D,20090309,000000,3.26504,3.37175,3.24262,3.33188,696320.67697131,0
+AGNC.US,D,20090310,000000,3.3651,3.62067,3.33402,3.60942,1003370.1736456,0
+AGNC.US,D,20090311,000000,3.64696,3.72895,3.63388,3.68948,691132.69310982,0
+AGNC.US,D,20090312,000000,3.66467,3.73384,3.56064,3.66273,781689.84589189,0
+AGNC.US,D,20090313,000000,3.70314,3.8875,3.70314,3.88243,1092888.6454371,0
+AGNC.US,D,20090316,000000,3.90687,3.96497,3.84719,3.86518,585525.5081478,0
+AGNC.US,D,20090317,000000,3.87653,3.9088,3.83595,3.8875,944439.66438268,0
+AGNC.US,D,20090318,000000,3.89137,4.07151,3.83152,3.91582,1159566.9776204,0
+AGNC.US,D,20090319,000000,4.08469,4.08469,3.73117,3.73862,1205594.206646,0
+AGNC.US,D,20090320,000000,3.75191,3.75191,3.60259,3.63388,878142.97698924,0
+AGNC.US,D,20090323,000000,3.7271,3.80956,3.65387,3.74047,888629.53496377,0
+AGNC.US,D,20090324,000000,3.81334,3.91407,3.72057,3.73117,1425308.8468885,0
+AGNC.US,D,20090325,000000,3.78908,3.8982,3.78908,3.86047,1102450.3653274,0
+AGNC.US,D,20090326,000000,3.8875,3.96497,3.85384,3.96497,723446.73093793,0
+AGNC.US,D,20090327,000000,3.95861,4.04255,3.8875,3.92495,783446.27929954,0
+AGNC.US,D,20090330,000000,3.92236,3.97745,3.82275,3.95586,1162782.7686619,0
+AGNC.US,D,20090331,000000,3.85384,3.85384,3.7179,3.80016,1307745.9883548,0
+AGNC.US,D,20090401,000000,3.79822,3.79822,3.70314,3.75828,518331.08812378,0
+AGNC.US,D,20090402,000000,3.86047,3.86316,3.75626,3.80283,571650.76844555,0
+AGNC.US,D,20090403,000000,3.82275,3.82275,3.73117,3.82275,556130.18558724,0
+AGNC.US,D,20090406,000000,3.75828,3.81122,3.75376,3.80016,343649.44886065,0
+AGNC.US,D,20090407,000000,3.78005,3.82073,3.75828,3.77167,296183.4623462,0
+AGNC.US,D,20090408,000000,3.82073,3.82073,3.75376,3.80458,417383.87278279,0
+AGNC.US,D,20090409,000000,3.82073,3.82073,3.75626,3.81621,690896.3335525,0
+AGNC.US,D,20090413,000000,3.81621,3.85384,3.78005,3.84719,519078.11443111,0
+AGNC.US,D,20090414,000000,3.82073,3.82073,3.75376,3.75376,544003.2055474,0
+AGNC.US,D,20090415,000000,3.7474,3.80956,3.74206,3.80956,269073.67165188,0
+AGNC.US,D,20090416,000000,3.83152,3.9088,3.776,3.8804,310877.87097203,0
+AGNC.US,D,20090417,000000,3.89368,3.90539,3.84268,3.88982,318187.66975867,0
+AGNC.US,D,20090420,000000,3.81122,3.87137,3.78716,3.80016,533368.10968591,0
+AGNC.US,D,20090421,000000,3.80956,3.92236,3.73117,3.89554,568722.29521465,0
+AGNC.US,D,20090422,000000,3.77821,3.90687,3.77821,3.84719,353641.60335749,0
+AGNC.US,D,20090423,000000,3.84029,3.86316,3.79379,3.79379,314541.44411058,0
+AGNC.US,D,20090424,000000,3.79379,3.8494,3.776,3.78716,542154.61359675,0
+AGNC.US,D,20090427,000000,3.80956,3.84719,3.776,3.80283,634796.71788678,0
+AGNC.US,D,20090428,000000,3.75376,3.8851,3.75376,3.83595,375127.55449289,0
+AGNC.US,D,20090429,000000,3.8851,3.95363,3.84719,3.92679,684036.48529931,0
+AGNC.US,D,20090430,000000,4.21594,4.24213,4.11207,4.16411,2377233.9533987,0
+AGNC.US,D,20090501,000000,4.1938,4.1938,4.01626,4.08469,678979.69183433,0
+AGNC.US,D,20090504,000000,4.14234,4.16411,4.01626,4.14022,837110.74099392,0
+AGNC.US,D,20090505,000000,4.10894,4.18947,4.05601,4.08747,836831.01271048,0
+AGNC.US,D,20090506,000000,4.13182,4.16688,4.07714,4.1357,860140.61877901,0
+AGNC.US,D,20090507,000000,4.16411,4.18486,4.07583,4.10103,521069.82317792,0
+AGNC.US,D,20090508,000000,4.12223,4.19103,4.11207,4.15119,870493.81792074,0
+AGNC.US,D,20090511,000000,4.10894,4.1938,4.10894,4.1248,510603.86534827,0
+AGNC.US,D,20090512,000000,4.17574,4.19805,4.1357,4.18486,782641.78943011,0
+AGNC.US,D,20090513,000000,4.13329,4.20939,4.10103,4.12223,789178.54067374,0
+AGNC.US,D,20090514,000000,4.12223,4.20238,4.11329,4.18716,684846.39625951,0
+AGNC.US,D,20090515,000000,4.20939,4.21594,4.15303,4.18716,296152.02001977,0
+AGNC.US,D,20090518,000000,4.2177,4.28835,4.15959,4.27922,721718.48720226,0
+AGNC.US,D,20090519,000000,4.29802,4.37144,4.23374,4.30283,661844.70814639,0
+AGNC.US,D,20090520,000000,4.33768,4.39866,4.23781,4.25135,693307.6347245,0
+AGNC.US,D,20090521,000000,4.23781,4.32413,4.22073,4.27322,494290.71902022,0
+AGNC.US,D,20090522,000000,4.2819,4.33768,4.23126,4.26545,397697.72378115,0
+AGNC.US,D,20090526,000000,4.23624,4.39108,4.23624,4.38473,461939.81777493,0
+AGNC.US,D,20090527,000000,4.37984,4.397,4.25302,4.26658,528229.99985947,0
+AGNC.US,D,20090528,000000,4.31795,4.36858,4.24675,4.32413,576093.89443602,0
+AGNC.US,D,20090529,000000,4.33133,4.33133,4.19612,4.2177,658542.17965275,0
+AGNC.US,D,20090601,000000,4.33133,4.35124,4.22479,4.27922,692742.75706685,0
+AGNC.US,D,20090602,000000,4.24213,4.4431,4.19805,4.42853,1104303.2941506,0
+AGNC.US,D,20090603,000000,4.41968,4.43572,4.38712,4.41968,771545.90085364,0
+AGNC.US,D,20090604,000000,4.4431,4.50656,4.40909,4.49559,1026081.2912937,0
+AGNC.US,D,20090605,000000,4.51091,4.54198,4.37781,4.41736,623389.65870045,0
+AGNC.US,D,20090608,000000,4.4431,4.45621,4.37781,4.41736,507342.53714444,0
+AGNC.US,D,20090609,000000,4.58248,4.58248,4.46424,4.52289,1358394.1551479,0
+AGNC.US,D,20090610,000000,4.58855,4.58855,4.33133,4.35475,1234590.5369262,0
+AGNC.US,D,20090611,000000,4.39394,4.4431,4.17574,4.24472,2993049.2640832,0
+AGNC.US,D,20090612,000000,4.23781,4.32413,4.23126,4.25578,796473.16040626,0
+AGNC.US,D,20090615,000000,4.25578,4.32016,4.22073,4.28835,603019.36804434,0
+AGNC.US,D,20090616,000000,4.30725,4.41553,4.29802,4.35124,535368.49217795,0
+AGNC.US,D,20090617,000000,4.38933,4.49753,4.36619,4.43572,708520.29962739,0
+AGNC.US,D,20090618,000000,4.49753,4.60949,4.43111,4.54198,911571.59107848,0
+AGNC.US,D,20090619,000000,4.60949,4.6485,4.58855,4.61844,652072.64993459,0
+AGNC.US,D,20090622,000000,4.61207,4.67931,4.52032,4.57297,1065172.7767953,0
+AGNC.US,D,20090623,000000,4.88612,4.95159,4.79784,4.92004,3528265.9657197,0
+AGNC.US,D,20090624,000000,4.97391,5.06419,4.93545,5.00195,1994844.3057178,0
+AGNC.US,D,20090625,000000,5.05507,5.24988,4.99816,5.2447,2436902.8152236,0
+AGNC.US,D,20090626,000000,5.25235,5.32005,5.13724,5.30548,2743994.5964059,0
+AGNC.US,D,20090629,000000,5.3398,5.3398,5.2399,5.27541,2863172.9399873,0
+AGNC.US,D,20090630,000000,4.8933,5.12544,4.83446,5.10146,2686077.8311159,0
+AGNC.US,D,20090701,000000,4.94154,5.0881,4.89597,4.95685,1648912.5776455,0
+AGNC.US,D,20090702,000000,4.93545,4.95418,4.77506,4.92605,1495175.8646594,0
+AGNC.US,D,20090706,000000,4.83446,4.99448,4.83151,4.97207,905292.88375522,0
+AGNC.US,D,20090707,000000,4.97207,5.07517,4.93305,5.03514,889758.20606091,0
+AGNC.US,D,20090708,000000,5.05295,5.08256,4.77506,4.83944,1375731.8876306,0
+AGNC.US,D,20090709,000000,4.85364,4.88417,4.77506,4.77966,626179.35200778,0
+AGNC.US,D,20090710,000000,4.78198,4.88187,4.75411,4.85935,678501.55162891,0
+AGNC.US,D,20090713,000000,4.91507,5.17452,4.86618,5.09428,1739761.3851105,0
+AGNC.US,D,20090714,000000,4.88187,4.88187,4.75717,4.77782,8894319.6481872,0
+AGNC.US,D,20090715,000000,4.8292,4.89791,4.81306,4.8933,1394112.6379761,0
+AGNC.US,D,20090716,000000,4.91507,4.93978,4.84247,4.92188,1009088.3401838,0
+AGNC.US,D,20090717,000000,4.90622,4.92004,4.8552,4.89063,1504379.7925592,0
+AGNC.US,D,20090720,000000,4.88612,4.99448,4.87854,4.99448,1507534.867384,0
+AGNC.US,D,20090721,000000,5.00812,5.04908,4.95906,5.03514,1709427.1296296,0
+AGNC.US,D,20090722,000000,5.03247,5.24766,5.01033,5.20616,2619180.4868658,0
+AGNC.US,D,20090723,000000,5.06419,5.30548,5.06419,5.28187,2220720.5577231,0
+AGNC.US,D,20090724,000000,5.28187,5.29884,5.14168,5.19933,1329756.7010763,0
+AGNC.US,D,20090727,000000,5.32228,5.32228,5.19933,5.28788,1471142.0008648,0
+AGNC.US,D,20090728,000000,5.23815,5.35299,5.23152,5.33168,1166832.3234627,0
+AGNC.US,D,20090729,000000,5.33168,5.37226,5.21685,5.31664,1476863.4200575,0
+AGNC.US,D,20090730,000000,5.55221,5.55221,5.19776,5.32228,2880416.3454905,0
+AGNC.US,D,20090731,000000,5.37511,5.3776,5.05729,5.05922,3309901.1770775,0
+AGNC.US,D,20090803,000000,5.18189,5.18391,5.01994,5.17452,2389835.8209894,0
+AGNC.US,D,20090804,000000,5.19174,5.3776,5.17635,5.30677,1899094.8322018,0
+AGNC.US,D,20090805,000000,5.30677,5.37511,5.28187,5.37226,1479794.0617247,0
+AGNC.US,D,20090806,000000,5.41855,5.49502,5.23152,5.30548,1527524.5974684,0
+AGNC.US,D,20090807,000000,5.38112,5.46412,5.29884,5.45692,1433245.3237676,0
+AGNC.US,D,20090810,000000,5.4832,5.7079,5.44483,5.45692,2814913.3057849,0
+AGNC.US,D,20090811,000000,5.16871,5.22709,5.15321,5.18189,19146250.646017,0
+AGNC.US,D,20090812,000000,5.18696,5.19406,5.15321,5.17452,4597833.0786887,0
+AGNC.US,D,20090813,000000,5.19776,5.19776,5.16842,5.19406,2452916.7173414,0
+AGNC.US,D,20090814,000000,5.19406,5.19776,5.15321,5.19776,1689885.1816422,0
+AGNC.US,D,20090817,000000,5.18964,5.19174,5.13724,5.17452,1931327.5536684,0
+AGNC.US,D,20090818,000000,5.17452,5.19776,5.17452,5.19174,2017347.2534807,0
+AGNC.US,D,20090819,000000,5.17452,5.20817,5.17452,5.18391,1968350.3509344,0
+AGNC.US,D,20090820,000000,5.21003,5.47094,5.19933,5.44483,3711746.0352934,0
+AGNC.US,D,20090821,000000,5.53126,5.54124,5.48477,5.50681,1979973.1695331,0
+AGNC.US,D,20090824,000000,5.5556,5.61427,5.48477,5.55036,2187300.6173792,0
+AGNC.US,D,20090825,000000,5.57589,5.7933,5.56456,5.7434,2679971.514479,0
+AGNC.US,D,20090826,000000,5.76978,5.79661,5.66206,5.78795,1617295.6920897,0
+AGNC.US,D,20090827,000000,5.77662,5.78795,5.67589,5.78795,1376818.2742196,0
+AGNC.US,D,20090828,000000,5.65043,5.76757,5.56456,5.5988,2668688.0561621,0
+AGNC.US,D,20090831,000000,5.55221,5.57589,5.36765,5.52786,3420933.7896766,0
+AGNC.US,D,20090901,000000,5.4715,5.61724,5.4027,5.41967,2026697.550831,0
+AGNC.US,D,20090902,000000,5.4027,5.54815,5.38692,5.47814,1020131.1020708,0
+AGNC.US,D,20090903,000000,5.54317,5.59777,5.44622,5.59564,1353251.7084489,0
+AGNC.US,D,20090904,000000,5.61724,5.66206,5.59777,5.64849,904389.73003388,0
+AGNC.US,D,20090908,000000,5.7305,5.7933,5.66768,5.75179,1438168.7583997,0
+AGNC.US,D,20090909,000000,5.7305,5.79661,5.72024,5.78981,1336410.5478804,0
+AGNC.US,D,20090910,000000,5.77226,5.90352,5.7506,5.90158,1511317.7045192,0
+AGNC.US,D,20090911,000000,5.92316,6.03237,5.87474,6.02204,1735166.4685789,0
+AGNC.US,D,20090914,000000,5.99706,6.0628,5.99566,6.03975,1345450.7588389,0
+AGNC.US,D,20090915,000000,6.10717,6.25235,6.07682,6.11667,2790084.7100842,0
+AGNC.US,D,20090916,000000,6.18142,6.2718,6.122,6.22422,2196685.6097104,0
+AGNC.US,D,20090917,000000,6.2432,6.41993,6.20292,6.29847,2018165.8381861,0
+AGNC.US,D,20090918,000000,6.34935,6.37041,6.27539,6.3192,1823754.6811952,0
+AGNC.US,D,20090921,000000,6.39926,6.49462,6.33489,6.48485,2215616.0586595,0
+AGNC.US,D,20090922,000000,6.5698,6.69036,6.53078,6.61869,3237968.7237254,0
+AGNC.US,D,20090923,000000,6.72005,6.97969,6.64111,6.93229,4783250.6461016,0
+AGNC.US,D,20090924,000000,6.81994,6.85728,6.49399,6.62626,5361069.5316187,0
+AGNC.US,D,20090925,000000,6.6292,6.66406,6.44289,6.59184,3106412.9457108,0
+AGNC.US,D,20090928,000000,6.66406,6.87288,6.65973,6.82548,3063312.0214799,0
+AGNC.US,D,20090929,000000,6.77604,6.80556,6.68565,6.72632,4092248.0591701,0
+AGNC.US,D,20090930,000000,6.3431,6.42934,6.19441,6.31773,4457832.3254814,0
+AGNC.US,D,20091001,000000,6.24994,6.26294,5.94187,5.9523,5321344.8627158,0
+AGNC.US,D,20091002,000000,5.7079,6.13547,5.56456,6.06935,4546689.4241997,0
+AGNC.US,D,20091005,000000,6.1555,6.26294,6.07939,6.24421,1801832.8743624,0
+AGNC.US,D,20091006,000000,6.29643,6.43192,6.2197,6.25935,1934280.9639168,0
+AGNC.US,D,20091007,000000,6.27769,6.33101,6.08383,6.13225,1620303.3132457,0
+AGNC.US,D,20091008,000000,6.20521,6.2563,6.17099,6.20448,1066279.7635294,0
+AGNC.US,D,20091009,000000,6.21794,6.21794,6.13225,6.14342,951322.28121711,0
+AGNC.US,D,20091012,000000,6.20752,6.20752,5.95562,5.99381,2780840.6661131,0
+AGNC.US,D,20091013,000000,5.95775,5.98995,5.78795,5.87474,2485399.8932014,0
+AGNC.US,D,20091014,000000,5.94187,6.1625,5.90352,6.1494,2469800.1624181,0
+AGNC.US,D,20091015,000000,6.15088,6.23997,6.0971,6.1625,1942895.0771413,0
+AGNC.US,D,20091016,000000,6.122,6.16574,6.04703,6.11251,1433845.9806242,0
+AGNC.US,D,20091019,000000,6.17956,6.20292,6.11251,6.1555,1562319.3264303,0
+AGNC.US,D,20091020,000000,6.19691,6.23997,6.1555,6.20521,1462926.8799205,0
+AGNC.US,D,20091021,000000,6.29466,6.48247,6.2197,6.2432,4070990.8780649,0
+AGNC.US,D,20091022,000000,6.27769,6.43357,6.22227,6.4226,2745855.1147561,0
+AGNC.US,D,20091023,000000,6.4226,6.50607,6.33701,6.37631,1801842.6323257,0
+AGNC.US,D,20091026,000000,6.43984,6.46596,6.2197,6.24994,2422791.715964,0
+AGNC.US,D,20091027,000000,5.87474,5.90664,5.76978,5.78334,26410017.866759,0
+AGNC.US,D,20091028,000000,5.77836,5.90664,5.77836,5.8112,9492431.8448716,0
+AGNC.US,D,20091029,000000,5.83638,5.87953,5.79661,5.83305,2494349.0298352,0
+AGNC.US,D,20091030,000000,5.84007,5.84928,5.77226,5.77531,3231364.7509564,0
+AGNC.US,D,20091102,000000,5.78554,5.80741,5.74589,5.76508,3792726.2891312,0
+AGNC.US,D,20091103,000000,5.74155,5.80198,5.73979,5.80198,2246304.8534764,0
+AGNC.US,D,20091104,000000,5.81544,5.8384,5.68133,5.69259,3005251.0551755,0
+AGNC.US,D,20091105,000000,5.70567,5.8051,5.67044,5.78795,2304649.8849367,0
+AGNC.US,D,20091106,000000,5.7434,5.79661,5.68649,5.74589,1109454.4145948,0
+AGNC.US,D,20091109,000000,5.8384,5.8384,5.77531,5.83019,1632269.8289989,0
+AGNC.US,D,20091110,000000,5.7434,5.76508,5.60598,5.68906,3107335.615359,0
+AGNC.US,D,20091111,000000,5.68906,5.68906,5.55221,5.6544,3573573.2738917,0
+AGNC.US,D,20091112,000000,5.63152,5.65856,5.57757,5.59067,1086102.5240184,0
+AGNC.US,D,20091113,000000,5.63373,5.65615,5.55968,5.65615,1265637.1237337,0
+AGNC.US,D,20091116,000000,5.74589,5.77226,5.68906,5.75639,1710552.5480723,0
+AGNC.US,D,20091117,000000,5.75639,5.77468,5.73168,5.77226,1513105.5802534,0
+AGNC.US,D,20091118,000000,5.78795,5.81811,5.74155,5.8112,1117731.3359738,0
+AGNC.US,D,20091119,000000,5.81221,5.8669,5.74155,5.86016,1305919.0807673,0
+AGNC.US,D,20091120,000000,5.84615,5.86016,5.74155,5.81414,1038116.1127905,0
+AGNC.US,D,20091123,000000,5.88414,5.88599,5.80198,5.81903,1029539.9472014,0
+AGNC.US,D,20091124,000000,5.83019,5.85104,5.73168,5.81903,1081546.6393401,0
+AGNC.US,D,20091125,000000,5.85352,5.86294,5.78795,5.79191,790736.56215942,0
+AGNC.US,D,20091127,000000,5.7305,5.78795,5.67802,5.74589,893925.94064055,0
+AGNC.US,D,20091130,000000,5.78554,5.88599,5.75474,5.87953,1088881.3751442,0
+AGNC.US,D,20091201,000000,5.88986,5.90664,5.7933,5.88599,1671170.4921056,0
+AGNC.US,D,20091202,000000,5.88599,5.90664,5.81544,5.90158,1531909.1756786,0
+AGNC.US,D,20091203,000000,5.90664,5.94004,5.86016,5.86016,2134593.5203137,0
+AGNC.US,D,20091204,000000,5.9215,5.93664,5.74155,5.8384,2434752.8106265,0
+AGNC.US,D,20091207,000000,5.85352,5.90352,5.8242,5.89301,1177444.6507431,0
+AGNC.US,D,20091208,000000,5.90158,5.96956,5.88599,5.92316,1774005.3312509,0
+AGNC.US,D,20091209,000000,5.9523,5.9523,5.8645,5.91228,1081809.020133,0
+AGNC.US,D,20091210,000000,5.8954,5.96956,5.8954,5.92316,1067560.225168,0
+AGNC.US,D,20091211,000000,5.93129,5.95775,5.89788,5.95562,1494766.0301975,0
+AGNC.US,D,20091214,000000,5.97601,6.03605,5.96236,6.02645,1698507.9686121,0
+AGNC.US,D,20091215,000000,5.99706,6.01143,5.90664,5.92888,2097597.8285015,0
+AGNC.US,D,20091216,000000,5.99566,6.0082,5.86801,5.89301,2017830.8147768,0
+AGNC.US,D,20091217,000000,5.90352,5.97988,5.89301,5.94983,1611938.5701963,0
+AGNC.US,D,20091218,000000,6.02645,6.05727,5.98771,6.03237,5248661.0461837,0
+AGNC.US,D,20091221,000000,6.10569,6.21241,6.05727,6.19976,3709823.7165083,0
+AGNC.US,D,20091222,000000,6.2197,6.27539,6.20448,6.24994,3276269.8141937,0
+AGNC.US,D,20091223,000000,6.30796,6.33101,6.19691,6.28785,3893556.4089117,0
+AGNC.US,D,20091224,000000,6.31773,6.33101,6.25483,6.2933,1932164.5700823,0
+AGNC.US,D,20091228,000000,6.33101,6.33101,6.29643,6.32704,6545554.0108284,0
+AGNC.US,D,20091229,000000,5.99706,6.02645,5.90887,6.01788,3515025.4936368,0
+AGNC.US,D,20091230,000000,5.97601,6.00017,5.84928,5.9523,2797026.9589171,0
+AGNC.US,D,20091231,000000,5.92316,5.96236,5.87318,5.8954,1305366.1295093,0
+AGNC.US,D,20100104,000000,5.94475,5.9523,5.83638,5.93359,2500207.0605151,0
+AGNC.US,D,20100105,000000,5.94798,5.99381,5.88119,5.91228,1515416.0491372,0
+AGNC.US,D,20100106,000000,5.925,5.95775,5.8242,5.84007,1636869.0824034,0
+AGNC.US,D,20100107,000000,5.82346,5.83378,5.69424,5.81414,2516612.3653863,0
+AGNC.US,D,20100108,000000,5.77531,5.89301,5.74155,5.88599,1336527.643441,0
+AGNC.US,D,20100111,000000,5.90664,5.99566,5.89788,5.99141,1745943.5970182,0
+AGNC.US,D,20100112,000000,5.99381,6.03237,5.91228,5.96956,1416236.1093854,0
+AGNC.US,D,20100113,000000,5.98995,5.99566,5.88986,5.96236,935357.16891612,0
+AGNC.US,D,20100114,000000,5.96236,5.96236,5.88986,5.91966,914178.05151797,0
+AGNC.US,D,20100115,000000,5.93359,5.94798,5.85352,5.85352,1382227.4385844,0
+AGNC.US,D,20100119,000000,5.87474,5.89788,5.85352,5.8561,1834480.8513815,0
+AGNC.US,D,20100120,000000,5.8561,5.8669,5.81544,5.83638,1223558.6172209,0
+AGNC.US,D,20100121,000000,5.8645,5.8645,5.7434,5.76978,1877081.9510441,0
+AGNC.US,D,20100122,000000,5.78065,5.84928,5.75179,5.80198,1513698.6475831,0
+AGNC.US,D,20100125,000000,5.84007,5.85104,5.8051,5.8384,1349936.1693373,0
+AGNC.US,D,20100126,000000,5.86016,5.87318,5.8112,5.81544,1507796.1639587,0
+AGNC.US,D,20100127,000000,5.81903,5.88599,5.79661,5.87318,1399926.2157117,0
+AGNC.US,D,20100128,000000,5.91228,5.96873,5.83378,5.9215,1473025.2877963,0
+AGNC.US,D,20100129,000000,5.925,6.01567,5.92316,5.92888,1869746.1310217,0
+AGNC.US,D,20100201,000000,6.00017,6.02997,5.83019,5.84615,1752766.5818542,0
+AGNC.US,D,20100202,000000,5.84928,5.94475,5.84928,5.9215,1443194.1095383,0
+AGNC.US,D,20100203,000000,5.94187,6.00533,5.94187,5.99706,1600345.0254878,0
+AGNC.US,D,20100204,000000,5.99566,6.02101,5.88819,5.89974,1528011.411419,0
+AGNC.US,D,20100205,000000,5.87953,5.93129,5.77531,5.925,1909675.7171557,0
+AGNC.US,D,20100208,000000,6.03799,6.10717,5.93359,6.04445,3971299.187345,0
+AGNC.US,D,20100209,000000,6.08207,6.08207,5.96236,5.98476,2108346.7672691,0
+AGNC.US,D,20100210,000000,6.0247,6.0247,5.84236,5.87096,1924875.3714406,0
+AGNC.US,D,20100211,000000,5.91228,5.91228,5.58266,5.69424,7164167.6885655,0
+AGNC.US,D,20100212,000000,5.66574,5.7031,5.60202,5.63373,3294899.9347143,0
+AGNC.US,D,20100216,000000,5.68649,5.68649,5.6544,5.68133,2517922.1009149,0
+AGNC.US,D,20100217,000000,5.66768,5.68308,5.4715,5.53948,6485596.7469748,0
+AGNC.US,D,20100218,000000,5.54124,5.57093,5.2447,5.55968,8593881.7138091,0
+AGNC.US,D,20100219,000000,5.53126,5.5556,5.42935,5.50968,3149087.7722077,0
+AGNC.US,D,20100222,000000,5.54815,5.54815,5.46191,5.52601,1805369.5939769,0
+AGNC.US,D,20100223,000000,5.54124,5.56253,5.49686,5.54317,2340808.5603349,0
+AGNC.US,D,20100224,000000,5.53126,5.58266,5.53126,5.55221,2328749.8860386,0
+AGNC.US,D,20100225,000000,5.50968,5.53126,5.46514,5.5,2571433.6878497,0
+AGNC.US,D,20100226,000000,5.4832,5.6259,5.47658,5.62526,2379258.18869,0
+AGNC.US,D,20100301,000000,5.7031,5.85778,5.64279,5.7933,3021183.6409319,0
+AGNC.US,D,20100302,000000,5.83019,5.88599,5.80741,5.88414,2085557.5859139,0
+AGNC.US,D,20100303,000000,5.9215,5.95416,5.88819,5.90352,2206739.5646418,0
+AGNC.US,D,20100304,000000,5.93129,5.97601,5.89788,5.97601,1715570.3096838,0
+AGNC.US,D,20100305,000000,6.0082,6.0971,5.97869,6.08752,2266616.5963522,0
+AGNC.US,D,20100308,000000,6.0985,6.11251,5.97601,5.98771,3747707.3829876,0
+AGNC.US,D,20100309,000000,5.94475,5.98995,5.88986,5.91966,3663514.5907629,0
+AGNC.US,D,20100310,000000,5.92316,5.96956,5.89301,5.92316,3279379.3518562,0
+AGNC.US,D,20100311,000000,5.92316,5.93874,5.84615,5.8669,3359290.566595,0
+AGNC.US,D,20100312,000000,5.88599,5.9523,5.84928,5.85352,3237398.424977,0
+AGNC.US,D,20100315,000000,5.87677,5.94798,5.85352,5.94798,2051909.9597578,0
+AGNC.US,D,20100316,000000,5.99566,6.0734,5.95775,6.06539,3331024.9993499,0
+AGNC.US,D,20100317,000000,6.19083,6.27356,6.12967,6.26554,5332606.6366697,0
+AGNC.US,D,20100318,000000,6.27539,6.28564,6.20872,6.22227,4134802.537452,0
+AGNC.US,D,20100319,000000,6.23121,6.2563,6.13962,6.17404,4217885.0902881,0
+AGNC.US,D,20100322,000000,6.20752,6.32704,6.13547,6.30583,4781505.0548753,0
+AGNC.US,D,20100323,000000,6.30583,6.32418,6.23121,6.23997,4960277.4492293,0
+AGNC.US,D,20100324,000000,6.25935,6.27539,6.23121,6.2432,4126056.1496128,0
+AGNC.US,D,20100325,000000,6.27539,6.2933,6.2432,6.24699,4463566.7552919,0
+AGNC.US,D,20100326,000000,6.27539,6.27539,6.13547,6.1529,9479309.5525675,0
+AGNC.US,D,20100329,000000,5.87474,5.88599,5.7079,5.77836,6041689.6455183,0
+AGNC.US,D,20100330,000000,5.78554,5.81544,5.7031,5.71601,4303407.1339682,0
+AGNC.US,D,20100331,000000,5.68649,5.76193,5.64322,5.68649,3052292.0281741,0
+AGNC.US,D,20100401,000000,5.68649,5.80198,5.68649,5.80198,2204704.4871691,0
+AGNC.US,D,20100405,000000,5.80198,5.83638,5.77468,5.80198,2340497.3897249,0
+AGNC.US,D,20100406,000000,5.82346,5.83305,5.78334,5.83305,1968647.4267083,0
+AGNC.US,D,20100407,000000,5.81811,5.85778,5.8051,5.84928,1784629.5849307,0
+AGNC.US,D,20100408,000000,5.83638,5.85778,5.78795,5.83378,1746243.9254466,0
+AGNC.US,D,20100409,000000,5.81903,5.85352,5.8051,5.83305,1443286.2680813,0
+AGNC.US,D,20100412,000000,5.83305,5.85352,5.77531,5.79966,2020717.0034997,0
+AGNC.US,D,20100413,000000,5.78554,5.86016,5.76508,5.86016,2095307.9597626,0
+AGNC.US,D,20100414,000000,5.88599,5.88599,5.77662,5.8384,1913790.3250457,0
+AGNC.US,D,20100415,000000,5.8384,5.8561,5.77662,5.79191,1867822.7280184,0
+AGNC.US,D,20100416,000000,5.81544,5.84928,5.72699,5.8051,1894997.571802,0
+AGNC.US,D,20100419,000000,5.79966,5.82161,5.75179,5.79661,1538507.727357,0
+AGNC.US,D,20100420,000000,5.79661,5.87677,5.79661,5.86294,1543990.6185561,0
+AGNC.US,D,20100421,000000,5.86801,5.91966,5.8561,5.90527,1414263.9165653,0
+AGNC.US,D,20100422,000000,5.90527,5.925,5.85104,5.925,1170004.7457782,0
+AGNC.US,D,20100423,000000,5.94235,6.0152,5.92362,5.99566,1972371.7160633,0
+AGNC.US,D,20100426,000000,6.01143,6.1043,6.01143,6.03975,2557584.9693831,0
+AGNC.US,D,20100427,000000,6.1625,6.18714,6.06464,6.07479,4109388.4639487,0
+AGNC.US,D,20100428,000000,6.15947,6.20292,6.12274,6.13668,3141896.1531997,0
+AGNC.US,D,20100429,000000,6.17099,6.2197,6.15088,6.21241,3026371.6247934,0
+AGNC.US,D,20100430,000000,6.21794,6.2197,6.09092,6.11048,2947247.5524333,0
+AGNC.US,D,20100503,000000,6.12274,6.20752,6.12274,6.17099,2485343.5138576,0
+AGNC.US,D,20100504,000000,6.1529,6.1529,6.00017,6.09277,3047292.6982711,0
+AGNC.US,D,20100505,000000,6.00017,6.03283,5.81903,6.00017,4404596.1299575,0
+AGNC.US,D,20100506,000000,5.99566,6.00017,5.44483,5.75908,5750339.6276977,0
+AGNC.US,D,20100507,000000,5.77531,5.9168,5.73168,5.89301,3841770.8972761,0
+AGNC.US,D,20100510,000000,6.07939,6.13962,6.04103,6.10717,2983856.1783651,0
+AGNC.US,D,20100511,000000,6.0985,6.17404,6.06464,6.13962,2124370.4273504,0
+AGNC.US,D,20100512,000000,6.17404,6.21241,6.13547,6.20292,2449983.9072379,0
+AGNC.US,D,20100513,000000,6.20292,6.21609,6.10717,6.11667,3269232.1541634,0
+AGNC.US,D,20100514,000000,5.67339,5.7031,5.58016,5.67589,25694057.662167,0
+AGNC.US,D,20100517,000000,5.69084,5.74155,5.66206,5.74155,7159473.0239635,0
+AGNC.US,D,20100518,000000,5.77531,5.77531,5.67589,5.7031,4002247.1103005,0
+AGNC.US,D,20100519,000000,5.67802,5.71268,5.56253,5.63707,4532044.8896089,0
+AGNC.US,D,20100520,000000,5.5556,5.59067,5.46891,5.53246,6606443.7022934,0
+AGNC.US,D,20100521,000000,5.4832,5.67802,5.34422,5.6544,5989693.7955613,0
+AGNC.US,D,20100524,000000,5.66768,5.71702,5.63152,5.67589,3110295.5309163,0
+AGNC.US,D,20100525,000000,5.55221,5.65615,5.46514,5.64517,4735335.7932719,0
+AGNC.US,D,20100526,000000,5.71601,5.72024,5.60367,5.62728,3609715.6860176,0
+AGNC.US,D,20100527,000000,5.72024,5.72024,5.66574,5.70034,3790329.0827951,0
+AGNC.US,D,20100528,000000,5.71601,5.88599,5.7079,5.83305,7033433.7479108,0
+AGNC.US,D,20100601,000000,5.8645,6.02101,5.83305,5.90527,5394525.2511619,0
+AGNC.US,D,20100602,000000,5.96873,6.03605,5.8561,6.03458,4590514.6061569,0
+AGNC.US,D,20100603,000000,6.08207,6.08752,5.925,5.95056,3976178.1690328,0
+AGNC.US,D,20100604,000000,5.89301,5.95775,5.87677,5.88599,3604192.6787469,0
+AGNC.US,D,20100607,000000,5.93664,5.94004,5.8561,5.87318,2856333.6918791,0
+AGNC.US,D,20100608,000000,5.88119,5.91459,5.83019,5.90352,2576043.7834356,0
+AGNC.US,D,20100609,000000,5.9215,5.99566,5.89788,5.92316,2385635.5598652,0
+AGNC.US,D,20100610,000000,5.9523,6.04703,5.95056,6.03975,2061062.9294044,0
+AGNC.US,D,20100611,000000,6.02645,6.1494,5.99566,6.1494,2577898.8806952,0
+AGNC.US,D,20100614,000000,6.2197,6.27356,6.1625,6.21609,4954235.1014634,0
+AGNC.US,D,20100615,000000,6.26294,6.26294,6.16574,6.21609,3975898.4407494,0
+AGNC.US,D,20100616,000000,6.27539,6.27539,6.2197,6.2432,4551960.892859,0
+AGNC.US,D,20100617,000000,6.27539,6.29466,6.2432,6.2933,4623336.0580804,0
+AGNC.US,D,20100618,000000,6.3037,6.3037,6.25483,6.28564,3623557.8991753,0
+AGNC.US,D,20100621,000000,6.30583,6.34669,6.29847,6.32113,4874868.1642371,0
+AGNC.US,D,20100622,000000,6.35424,6.35424,6.2933,6.2933,4691397.8526268,0
+AGNC.US,D,20100623,000000,6.33101,6.34669,6.27356,6.31136,4768570.3323116,0
+AGNC.US,D,20100624,000000,6.32704,6.33101,6.28379,6.31653,5471074.3054088,0
+AGNC.US,D,20100625,000000,6.33101,6.44289,6.29088,6.43357,19189564.077006,0
+AGNC.US,D,20100628,000000,6.03975,6.0985,5.94798,5.98995,8173322.1660566,0
+AGNC.US,D,20100629,000000,5.92316,5.96236,5.88599,5.90527,4033890.0170917,0
+AGNC.US,D,20100630,000000,5.88599,5.99206,5.85963,5.86801,3412006.3374058,0
+AGNC.US,D,20100701,000000,5.85778,5.88119,5.63707,5.72477,6564586.3762838,0
+AGNC.US,D,20100702,000000,5.7079,5.75639,5.64517,5.7079,2939419.4973698,0
+AGNC.US,D,20100706,000000,5.73979,5.88819,5.73556,5.76978,3262672.6343386,0
+AGNC.US,D,20100707,000000,5.81811,5.97287,5.77662,5.95775,3335949.5182001,0
+AGNC.US,D,20100708,000000,5.98771,6.08383,5.95775,6.0734,3855002.6956139,0
+AGNC.US,D,20100709,000000,6.09092,6.10717,6.03975,6.09544,1804993.370278,0
+AGNC.US,D,20100712,000000,6.10569,6.1529,6.05266,6.13547,3214632.012203,0
+AGNC.US,D,20100713,000000,6.15947,6.20292,6.14636,6.20292,3161688.5555804,0
+AGNC.US,D,20100714,000000,6.19239,6.19239,6.03458,6.03975,3764449.8797045,0
+AGNC.US,D,20100715,000000,6.06539,6.08207,5.96061,6.00533,3185464.3754547,0
+AGNC.US,D,20100716,000000,6.0082,6.03605,5.91966,5.98995,2674146.0103435,0
+AGNC.US,D,20100719,000000,6.0247,6.0628,5.92888,5.98209,3114344.0014989,0
+AGNC.US,D,20100720,000000,5.9523,6.12967,5.92888,6.11427,2757335.9007769,0
+AGNC.US,D,20100721,000000,6.122,6.14342,6.03975,6.05266,1987087.8090522,0
+AGNC.US,D,20100722,000000,6.12967,6.1625,6.0734,6.09092,1901908.3783085,0
+AGNC.US,D,20100723,000000,6.10098,6.19691,6.08586,6.17956,2921317.3910894,0
+AGNC.US,D,20100726,000000,6.20752,6.25935,6.17404,6.25483,3132124.0949879,0
+AGNC.US,D,20100727,000000,6.26294,6.29466,6.19691,6.23997,2630674.2835044,0
+AGNC.US,D,20100728,000000,6.27356,6.27539,6.12967,6.22946,3594806.6021976,0
+AGNC.US,D,20100729,000000,6.2563,6.25935,6.00017,6.06041,5657521.880067,0
+AGNC.US,D,20100730,000000,6.03283,6.15088,6.01484,6.11251,2224581.4585654,0
+AGNC.US,D,20100802,000000,6.15088,6.19239,6.12479,6.15807,2592644.2475743,0
+AGNC.US,D,20100803,000000,6.16518,6.21794,6.13668,6.18714,1973674.9462831,0
+AGNC.US,D,20100804,000000,6.19083,6.21794,6.1529,6.21241,1874153.4778132,0
+AGNC.US,D,20100805,000000,6.2197,6.23592,6.14636,6.17956,2593097.4507623,0
+AGNC.US,D,20100806,000000,6.12682,6.23592,6.12682,6.23592,2094385.2901146,0
+AGNC.US,D,20100809,000000,6.2812,6.3192,6.24421,6.31136,2362135.1314018,0
+AGNC.US,D,20100810,000000,6.31514,6.32418,6.26294,6.27539,2615576.5457255,0
+AGNC.US,D,20100811,000000,6.23121,6.25935,6.19976,6.24699,3070816.9795339,0
+AGNC.US,D,20100812,000000,6.19441,6.28564,6.18399,6.18943,3061759.4210848,0
+AGNC.US,D,20100813,000000,6.19239,6.21241,6.06935,6.07682,3524458.1915668,0
+AGNC.US,D,20100816,000000,6.07479,6.13668,6.05727,6.09544,3598202.3734524,0
+AGNC.US,D,20100817,000000,6.09544,6.15217,6.03975,6.03975,4270846.9786194,0
+AGNC.US,D,20100818,000000,6.04953,6.0628,6.00257,6.03975,4557540.2794736,0
+AGNC.US,D,20100819,000000,6.03975,6.05266,5.99381,5.99566,5056329.4196102,0
+AGNC.US,D,20100820,000000,5.99566,6.03237,5.97869,5.99141,3473691.844995,0
+AGNC.US,D,20100823,000000,6.02645,6.10717,6.01484,6.06041,3011676.1319493,0
+AGNC.US,D,20100824,000000,6.04953,6.12967,6.03237,6.0971,2935389.4584954,0
+AGNC.US,D,20100825,000000,6.0971,6.10717,6.00017,6.07939,4192171.7725747,0
+AGNC.US,D,20100826,000000,6.08586,6.10717,6.01567,6.01567,3079156.7855659,0
+AGNC.US,D,20100827,000000,6.02101,6.07939,5.99566,6.07479,3134962.578112,0
+AGNC.US,D,20100830,000000,6.0628,6.09277,6.02645,6.02645,2564853.5678799,0
+AGNC.US,D,20100831,000000,6.0152,6.08383,6.00941,6.05008,3169159.9028717,0
+AGNC.US,D,20100901,000000,6.09544,6.19691,6.07138,6.17956,3692841.60758,0
+AGNC.US,D,20100902,000000,6.17956,6.29088,6.13962,6.28379,4447122.4185673,0
+AGNC.US,D,20100903,000000,6.2933,6.31136,6.24421,6.30132,4225701.2189522,0
+AGNC.US,D,20100907,000000,6.3085,6.33489,6.30132,6.31773,2947059.9826931,0
+AGNC.US,D,20100908,000000,6.35177,6.35177,6.2933,6.30583,3745344.8716327,0
+AGNC.US,D,20100909,000000,6.33101,6.33323,6.20752,6.23121,5378675.065985,0
+AGNC.US,D,20100910,000000,6.26065,6.31136,6.22227,6.2563,3960834.3137334,0
+AGNC.US,D,20100913,000000,6.30132,6.31514,6.25935,6.2718,4521421.720147,0
+AGNC.US,D,20100914,000000,6.2812,6.31773,6.2563,6.29643,5646771.8570812,0
+AGNC.US,D,20100915,000000,6.37041,6.42665,6.37041,6.39926,6872086.9077096,0
+AGNC.US,D,20100916,000000,6.42934,6.48356,6.41199,6.4773,6467165.0383761,0
+AGNC.US,D,20100917,000000,6.53078,6.59784,6.50497,6.57755,6127485.9963912,0
+AGNC.US,D,20100920,000000,6.60974,6.68204,6.60974,6.66406,9118162.9911558,0
+AGNC.US,D,20100921,000000,6.68204,6.68352,6.54204,6.56658,9074223.9662928,0
+AGNC.US,D,20100922,000000,6.6256,6.6256,6.51981,6.52729,7750522.6236002,0
+AGNC.US,D,20100923,000000,6.55338,6.59184,6.49252,6.49869,11304334.937438,0
+AGNC.US,D,20100924,000000,6.19691,6.31514,6.11942,6.26065,8706796.5291215,0
+AGNC.US,D,20100927,000000,6.25235,6.25483,6.17404,6.21794,5878269.7802092,0
+AGNC.US,D,20100928,000000,5.7933,5.97601,5.78554,5.97287,71920054.233276,0
+AGNC.US,D,20100929,000000,5.98209,6.04445,5.9523,5.96236,14211079.352335,0
+AGNC.US,D,20100930,000000,5.98771,5.99381,5.8788,5.90233,9055886.5846732,0
+AGNC.US,D,20101001,000000,5.92316,5.99706,5.90664,5.99141,6543167.646674,0
+AGNC.US,D,20101004,000000,6.0082,6.01143,5.93359,5.98771,5359091.9177079,0
+AGNC.US,D,20101005,000000,6.01143,6.03237,5.97869,5.99706,5923146.6537744,0
+AGNC.US,D,20101006,000000,6.0082,6.0734,5.99566,6.06539,5025437.8759985,0
+AGNC.US,D,20101007,000000,6.1043,6.10569,6.04445,6.05266,3792737.1313128,0
+AGNC.US,D,20101008,000000,6.04445,6.10717,6.03605,6.0985,4388290.5731564,0
+AGNC.US,D,20101011,000000,6.10717,6.17404,6.0971,6.1555,5135230.1430306,0
+AGNC.US,D,20101012,000000,6.15947,6.21794,6.13547,6.21241,6186828.5085522,0
+AGNC.US,D,20101013,000000,6.21609,6.22946,6.1625,6.16833,5718170.8751021,0
+AGNC.US,D,20101014,000000,6.1625,6.1625,6.10717,6.14342,5670136.7582755,0
+AGNC.US,D,20101015,000000,6.16833,6.17404,6.11427,6.13225,3380377.5254502,0
+AGNC.US,D,20101018,000000,6.14342,6.18943,6.14342,6.18714,3935029.9216951,0
+AGNC.US,D,20101019,000000,6.18714,6.21241,6.1555,6.19239,5096682.9350418,0
+AGNC.US,D,20101020,000000,6.21609,6.23381,6.17956,6.20752,5449989.5149899,0
+AGNC.US,D,20101021,000000,6.22771,6.22771,6.18399,6.20872,4079841.3508468,0
+AGNC.US,D,20101022,000000,6.2197,6.2197,6.17956,6.19691,3532935.6933041,0
+AGNC.US,D,20101025,000000,6.2197,6.2197,6.15807,6.18142,4788820.2747528,0
+AGNC.US,D,20101026,000000,6.1625,6.18714,6.15947,6.18142,5435845.8891857,0
+AGNC.US,D,20101027,000000,6.25483,6.29643,6.2197,6.29088,8719775.7046295,0
+AGNC.US,D,20101028,000000,6.31773,6.41199,6.30796,6.37308,9248922.9530464,0
+AGNC.US,D,20101029,000000,6.37234,6.38202,6.29847,6.36089,11169766.117176,0
+AGNC.US,D,20101101,000000,6.36588,6.38507,6.26294,6.30796,6308133.0039314,0
+AGNC.US,D,20101102,000000,6.33101,6.40074,6.31653,6.38866,5203252.9057234,0
+AGNC.US,D,20101103,000000,6.38866,6.42934,6.3798,6.41993,4485130.7701342,0
+AGNC.US,D,20101104,000000,6.43984,6.54204,6.43478,6.50801,6390623.5736561,0
+AGNC.US,D,20101105,000000,6.53078,6.54804,6.51179,6.53624,4162997.6305173,0
+AGNC.US,D,20101108,000000,6.53624,6.55062,6.51704,6.52535,4488356.3191391,0
+AGNC.US,D,20101109,000000,6.52535,6.52535,6.44289,6.48356,6089117.6843975,0
+AGNC.US,D,20101110,000000,6.48034,6.49722,6.44242,6.49462,4910994.3130907,0
+AGNC.US,D,20101111,000000,6.48247,6.52729,6.45727,6.52267,3450274.9013294,0
+AGNC.US,D,20101112,000000,6.33489,6.36229,6.29847,6.30132,15994751.572637,0
+AGNC.US,D,20101115,000000,6.34669,6.43837,6.33323,6.3798,7119726.6706976,0
+AGNC.US,D,20101116,000000,6.38507,6.38866,6.26931,6.31653,6697850.8821074,0
+AGNC.US,D,20101117,000000,6.35094,6.36164,6.30796,6.32113,5230625.0772108,0
+AGNC.US,D,20101118,000000,6.3598,6.36229,6.3085,6.3192,6087275.5977558,0
+AGNC.US,D,20101119,000000,6.31773,6.35619,6.31773,6.35619,7419624.6644355,0
+AGNC.US,D,20101122,000000,6.38202,6.41993,6.37161,6.41384,8703762.8867297,0
+AGNC.US,D,20101123,000000,6.41513,6.43357,6.39926,6.42665,4098765.2944869,0
+AGNC.US,D,20101124,000000,6.48247,6.52267,6.47425,6.50497,6158595.4678515,0
+AGNC.US,D,20101126,000000,6.50497,6.55062,6.50497,6.50607,2555502.1863115,0
+AGNC.US,D,20101129,000000,6.53624,6.53624,6.49722,6.53346,6124275.6264406,0
+AGNC.US,D,20101130,000000,6.53771,6.54279,6.50607,6.50755,5429072.7783849,0
+AGNC.US,D,20101201,000000,6.55062,6.55543,6.52267,6.53624,4683432.1018577,0
+AGNC.US,D,20101202,000000,6.53346,6.55698,6.53078,6.53624,6365018.6777579,0
+AGNC.US,D,20101203,000000,6.53346,6.56159,6.52535,6.54682,5553135.524745,0
+AGNC.US,D,20101206,000000,6.55543,6.58032,6.54804,6.55338,6019456.6680755,0
+AGNC.US,D,20101207,000000,6.57349,6.6292,6.56429,6.59784,6352053.597086,0
+AGNC.US,D,20101208,000000,6.61869,6.61869,6.53078,6.55543,6824017.0116841,0
+AGNC.US,D,20101209,000000,6.17404,6.40942,6.1529,6.36164,51956720.523987,0
+AGNC.US,D,20101210,000000,6.37041,6.5295,6.35424,6.50801,11383323.482528,0
+AGNC.US,D,20101213,000000,6.54804,6.61732,6.52267,6.59434,9983536.0467407,0
+AGNC.US,D,20101214,000000,6.60974,6.60974,6.51437,6.55062,8198943.325227,0
+AGNC.US,D,20101215,000000,6.50497,6.56888,6.48356,6.49399,6042773.8636712,0
+AGNC.US,D,20101216,000000,6.49462,6.49869,6.35094,6.46596,8012737.5312171,0
+AGNC.US,D,20101217,000000,6.48034,6.53624,6.44242,6.51179,6045857.3800981,0
+AGNC.US,D,20101220,000000,6.60974,6.6292,6.59646,6.62626,12067023.860201,0
+AGNC.US,D,20101221,000000,6.64369,6.65751,6.63141,6.65318,8620103.5298363,0
+AGNC.US,D,20101222,000000,6.65973,6.65973,6.59646,6.61732,10795428.957717,0
+AGNC.US,D,20101223,000000,6.64111,6.64111,6.60079,6.63141,8984265.301931,0
+AGNC.US,D,20101227,000000,6.64756,6.64756,6.61454,6.63326,12020003.487348,0
+AGNC.US,D,20101228,000000,6.64111,6.64111,6.55338,6.56888,19279449.014533,0
+AGNC.US,D,20101229,000000,6.28507,6.42427,6.26294,6.3858,17198463.576568,0
+AGNC.US,D,20101230,000000,6.3858,6.43911,6.37631,6.41596,5968455.0461648,0
+AGNC.US,D,20101231,000000,6.43357,6.43697,6.38302,6.38302,3678220.9257886,0
+AGNC.US,D,20110103,000000,6.38507,6.39926,6.3192,6.37041,10759043.680725,0
+AGNC.US,D,20110104,000000,6.37161,6.37161,6.30132,6.30796,9265519.0803122,0
+AGNC.US,D,20110105,000000,6.30796,6.37308,6.28785,6.37041,6803369.1611809,0
+AGNC.US,D,20110106,000000,6.41993,6.5022,6.41513,6.49252,8269998.6460934,0
+AGNC.US,D,20110107,000000,6.50497,6.55062,6.49058,6.54682,7363145.5724162,0
+AGNC.US,D,20110110,000000,6.55338,6.57755,6.52267,6.57128,8790662.9716822,0
+AGNC.US,D,20110111,000000,6.57413,6.58032,6.55338,6.56429,5789428.944763,0
+AGNC.US,D,20110112,000000,6.5818,6.60974,6.56888,6.59184,8673944.7190896,0
+AGNC.US,D,20110113,000000,6.50607,6.51981,6.33933,6.36164,36018063.145923,0
+AGNC.US,D,20110114,000000,6.30796,6.48707,6.29847,6.43984,112473110.25797,0
+AGNC.US,D,20110118,000000,6.43984,6.48356,6.40074,6.42665,16008350.920928,0
+AGNC.US,D,20110119,000000,6.42934,6.43478,6.33933,6.37631,15154799.095863,0
+AGNC.US,D,20110120,000000,6.37161,6.38202,6.31773,6.3598,14475590.633998,0
+AGNC.US,D,20110121,000000,6.36514,6.38866,6.31773,6.31773,10430398.726882,0
+AGNC.US,D,20110124,000000,6.36588,6.36588,6.3037,6.3431,11127369.934745,0
+AGNC.US,D,20110125,000000,6.34935,6.37041,6.33701,6.33933,8457319.0163645,0
+AGNC.US,D,20110126,000000,6.36588,6.39114,6.34935,6.36514,9787847.6807657,0
+AGNC.US,D,20110127,000000,6.40573,6.40942,6.36588,6.3965,9422897.6820737,0
+AGNC.US,D,20110128,000000,6.4226,6.42934,6.35841,6.37041,14371030.803772,0
+AGNC.US,D,20110131,000000,6.37094,6.38793,6.33101,6.37094,40817168.314076,0
+AGNC.US,D,20110201,000000,6.37308,6.42934,6.35841,6.41513,12648317.664898,0
+AGNC.US,D,20110202,000000,6.42934,6.45793,6.41669,6.43478,5829281.551408,0
+AGNC.US,D,20110203,000000,6.43357,6.43837,6.40074,6.41993,5800491.2225768,0
+AGNC.US,D,20110204,000000,6.43192,6.43984,6.37161,6.41384,8584955.3457566,0
+AGNC.US,D,20110207,000000,6.42427,6.48034,6.41993,6.45727,7493677.8484946,0
+AGNC.US,D,20110208,000000,6.47425,6.50497,6.42934,6.49722,11650106.201223,0
+AGNC.US,D,20110209,000000,6.54804,6.55698,6.49722,6.51981,14352041.807043,0
+AGNC.US,D,20110210,000000,6.50607,6.51981,6.45793,6.48707,7086866.1869205,0
+AGNC.US,D,20110211,000000,6.51981,6.56888,6.51179,6.56429,9558482.4147445,0
+AGNC.US,D,20110214,000000,6.56429,6.59434,6.55338,6.57349,11929998.201605,0
+AGNC.US,D,20110215,000000,6.56429,6.56888,6.42934,6.42934,21132189.183826,0
+AGNC.US,D,20110216,000000,6.49722,6.50607,6.46457,6.48034,9084834.1251366,0
+AGNC.US,D,20110218,000000,6.5295,6.54371,6.48707,6.49869,6865547.9880298,0
+AGNC.US,D,20110222,000000,6.49869,6.50607,6.45055,6.46457,9481009.6066311,0
+AGNC.US,D,20110223,000000,6.49399,6.5022,6.42934,6.45793,9371203.2447632,0
+AGNC.US,D,20110224,000000,6.48034,6.50607,6.46161,6.49869,10429805.659553,0
+AGNC.US,D,20110225,000000,6.5295,6.55543,6.51179,6.53078,7799591.0845446,0
+AGNC.US,D,20110228,000000,6.55338,6.55543,6.51844,6.54279,10570933.999638,0
+AGNC.US,D,20110301,000000,6.56371,6.5698,6.51981,6.54149,10766962.810112,0
+AGNC.US,D,20110302,000000,6.5591,6.57211,6.53125,6.56888,10335243.404913,0
+AGNC.US,D,20110303,000000,6.59582,6.60715,6.56888,6.57755,9896335.6333598,0
+AGNC.US,D,20110304,000000,6.58917,6.60929,6.57413,6.58326,7157620.0951403,0
+AGNC.US,D,20110307,000000,6.60974,6.60974,6.57349,6.57755,11497016.766475,0
+AGNC.US,D,20110308,000000,6.61869,6.6672,6.59646,6.61732,20331525.520258,0
+AGNC.US,D,20110309,000000,6.64902,6.68352,6.63197,6.67772,11335146.248906,0
+AGNC.US,D,20110310,000000,6.68972,6.69477,6.65751,6.68067,12761959.990591,0
+AGNC.US,D,20110311,000000,6.6743,6.69109,6.64257,6.66794,14637259.486992,0
+AGNC.US,D,20110314,000000,6.67772,6.72779,6.66794,6.70659,14741847.50689,0
+AGNC.US,D,20110315,000000,6.66406,6.71146,6.64644,6.68352,18892514.324355,0
+AGNC.US,D,20110316,000000,6.7207,6.75407,6.69829,6.72217,17078483.995773,0
+AGNC.US,D,20110317,000000,6.75944,6.7645,6.71922,6.73959,17074627.431802,0
+AGNC.US,D,20110318,000000,6.76525,6.81561,6.72475,6.81394,34677997.698653,0
+AGNC.US,D,20110321,000000,6.86191,6.88247,6.76756,6.77456,37284788.824685,0
+AGNC.US,D,20110322,000000,6.52794,6.62994,6.52267,6.58326,169219715.75893,0
+AGNC.US,D,20110323,000000,6.5935,6.69341,6.57478,6.68204,29691703.350626,0
+AGNC.US,D,20110324,000000,6.71728,6.72217,6.65557,6.68713,15026906.890987,0
+AGNC.US,D,20110325,000000,6.71146,6.7802,6.69681,6.75407,19132192.673446,0
+AGNC.US,D,20110328,000000,6.78103,6.83699,6.76099,6.76267,20068807.53542,0
+AGNC.US,D,20110329,000000,6.78572,6.805,6.67772,6.7015,17782412.631522,0
+AGNC.US,D,20110330,000000,6.72779,6.73693,6.66794,6.68204,12190720.140825,0
+AGNC.US,D,20110331,000000,6.68204,6.78305,6.66646,6.78305,30211030.835231,0
+AGNC.US,D,20110401,000000,6.76267,6.77456,6.69829,6.75407,16359859.867179,0
+AGNC.US,D,20110404,000000,6.74827,6.74827,6.68204,6.68713,12609563.37124,0
+AGNC.US,D,20110405,000000,6.68713,6.71728,6.66794,6.69829,12025415.904367,0
+AGNC.US,D,20110406,000000,6.7015,6.71146,6.63197,6.66406,11980416.51415,0
+AGNC.US,D,20110407,000000,6.68204,6.69477,6.63197,6.63197,9807584.7880205,0
+AGNC.US,D,20110408,000000,6.64506,6.65557,6.51704,6.58917,20878898.475825,0
+AGNC.US,D,20110411,000000,6.59582,6.6268,6.52535,6.5591,13156151.352865,0
+AGNC.US,D,20110412,000000,6.55338,6.57755,6.44427,6.48034,16705787.258378,0
+AGNC.US,D,20110413,000000,6.49345,6.55495,6.48909,6.5295,10839919.849621,0
+AGNC.US,D,20110414,000000,6.5591,6.68713,6.5295,6.68204,12654986.690756,0
+AGNC.US,D,20110415,000000,6.68204,6.68972,6.63197,6.63971,8237958.9154581,0
+AGNC.US,D,20110418,000000,6.6256,6.64257,6.54509,6.6256,10202058.047015,0
+AGNC.US,D,20110419,000000,6.60393,6.62146,6.55698,6.59784,7457906.2389769,0
+AGNC.US,D,20110420,000000,6.63815,6.65557,6.61297,6.65557,7015713.2864202,0
+AGNC.US,D,20110421,000000,6.68204,6.69829,6.65557,6.69681,7276674.8378523,0
+AGNC.US,D,20110425,000000,6.70659,6.71019,6.63454,6.71019,11436243.086352,0
+AGNC.US,D,20110426,000000,6.74827,6.77668,6.7015,6.71019,14803453.866555,0
+AGNC.US,D,20110427,000000,6.75887,6.76099,6.68204,6.69681,11281016.657624,0
+AGNC.US,D,20110428,000000,6.71019,6.75096,6.7015,6.73537,9425255.8565562,0
+AGNC.US,D,20110429,000000,6.74293,6.77899,6.73537,6.77742,9876861.9911161,0
+AGNC.US,D,20110502,000000,6.7837,6.81561,6.7802,6.79513,9732250.0581046,0
+AGNC.US,D,20110503,000000,6.79513,6.80083,6.76525,6.79218,9055916.9427815,0
+AGNC.US,D,20110504,000000,6.79032,6.82197,6.7802,6.80767,9804029.6366973,0
+AGNC.US,D,20110505,000000,6.80944,6.87951,6.78803,6.8594,12008537.880379,0
+AGNC.US,D,20110506,000000,6.88247,6.90055,6.84851,6.8594,8677081.3622057,0
+AGNC.US,D,20110509,000000,6.87619,6.88653,6.83405,6.88247,7468612.8932366,0
+AGNC.US,D,20110510,000000,6.90055,6.94169,6.88884,6.94076,9669578.9962145,0
+AGNC.US,D,20110511,000000,6.94076,6.94169,6.89133,6.90774,8056803.409604,0
+AGNC.US,D,20110512,000000,6.91272,6.93865,6.87803,6.93395,7882464.3832773,0
+AGNC.US,D,20110513,000000,6.9439,6.9439,6.89381,6.89381,6845066.0229039,0
+AGNC.US,D,20110516,000000,6.89133,6.91566,6.86578,6.86578,8468989.540562,0
+AGNC.US,D,20110517,000000,6.87445,6.89381,6.84439,6.87001,7114696.9826864,0
+AGNC.US,D,20110518,000000,6.87951,6.92591,6.87803,6.92591,6227873.7551652,0
+AGNC.US,D,20110519,000000,6.93395,6.97433,6.92591,6.96797,7554825.5838801,0
+AGNC.US,D,20110520,000000,6.9701,6.99712,6.94702,6.97673,10255853.699106,0
+AGNC.US,D,20110523,000000,6.95783,7.01068,6.94076,6.98264,10196024.372995,0
+AGNC.US,D,20110524,000000,7.00496,7.01714,6.98485,7.01068,7203541.0707869,0
+AGNC.US,D,20110525,000000,7.01389,7.01714,6.95783,7.00228,10448436.864292,0
+AGNC.US,D,20110526,000000,7.01215,7.0342,6.98614,7.02746,6637844.8284368,0
+AGNC.US,D,20110527,000000,7.0342,7.05329,7.02746,7.04721,6201050.1980633,0
+AGNC.US,D,20110531,000000,7.06584,7.06787,7.0259,7.06787,9902572.0561752,0
+AGNC.US,D,20110601,000000,7.06702,7.06933,7.03612,7.03612,9471427.2865962,0
+AGNC.US,D,20110602,000000,7.04075,7.07376,7.04075,7.06702,10678082.942814,0
+AGNC.US,D,20110603,000000,7.05329,7.08648,7.04721,7.06132,9535206.4194387,0
+AGNC.US,D,20110606,000000,7.07155,7.09019,7.04287,7.05402,9309166.4504923,0
+AGNC.US,D,20110607,000000,7.07081,7.13342,7.06426,7.10927,16400466.005441,0
+AGNC.US,D,20110608,000000,7.11093,7.15447,7.10927,7.14765,23000867.359968,0
+AGNC.US,D,20110609,000000,7.14765,7.15676,7.04572,7.07542,26380700.607905,0
+AGNC.US,D,20110610,000000,7.11702,7.12053,6.99361,7.00671,24727012.049296,0
+AGNC.US,D,20110613,000000,7.06638,7.07755,7.01538,7.03835,17890255.474316,0
+AGNC.US,D,20110614,000000,7.07294,7.10199,7.05606,7.07081,14031037.338524,0
+AGNC.US,D,20110615,000000,7.09019,7.09619,7.06426,7.06787,15518672.465929,0
+AGNC.US,D,20110616,000000,7.08648,7.09165,7.05099,7.05099,18988786.391019,0
+AGNC.US,D,20110617,000000,7.06426,7.07542,7.01538,7.01538,25085271.337766,0
+AGNC.US,D,20110620,000000,7.04075,7.05329,6.9272,6.93671,38763080.160049,0
+AGNC.US,D,20110621,000000,6.99066,7.04075,6.91483,6.95939,42431787.071546,0
+AGNC.US,D,20110622,000000,6.99491,7.12053,6.99066,7.04572,35061719.850442,0
+AGNC.US,D,20110623,000000,6.90267,7.04721,6.89991,6.99361,166275966.97849,0
+AGNC.US,D,20110624,000000,7.02256,7.04287,6.99361,7.01538,80929178.489016,0
+AGNC.US,D,20110627,000000,7.05753,7.07892,7.00293,7.03612,20517969.842262,0
+AGNC.US,D,20110628,000000,7.03835,7.05606,7.00099,7.02746,19902643.513965,0
+AGNC.US,D,20110629,000000,7.02746,7.07892,7.02368,7.07892,22389868.146318,0
+AGNC.US,D,20110630,000000,7.10873,7.15272,7.09165,7.11001,18432525.015037,0
+AGNC.US,D,20110701,000000,7.11832,7.26173,7.10927,7.22898,23314477.460685,0
+AGNC.US,D,20110705,000000,7.24253,7.32105,7.21912,7.31708,23298648.959871,0
+AGNC.US,D,20110706,000000,7.31625,7.39277,7.29733,7.39277,25375171.755918,0
+AGNC.US,D,20110707,000000,7.40349,7.40902,7.24253,7.33867,25252799.305656,0
+AGNC.US,D,20110708,000000,7.2692,7.39998,7.26522,7.37122,15350780.20074,0
+AGNC.US,D,20110711,000000,7.34879,7.36651,7.29162,7.30176,15726596.23376,0
+AGNC.US,D,20110712,000000,7.27547,7.30618,7.24476,7.25251,22495824.449526,0
+AGNC.US,D,20110713,000000,7.25462,7.28239,7.21543,7.22898,13851426.843537,0
+AGNC.US,D,20110714,000000,7.22898,7.23885,7.09904,7.11093,22408515.614329,0
+AGNC.US,D,20110715,000000,7.12365,7.15272,7.07542,7.14994,15141731.014467,0
+AGNC.US,D,20110718,000000,7.1042,7.13647,7.02368,7.0828,22264863.214383,0
+AGNC.US,D,20110719,000000,7.12892,7.20177,7.10199,7.17394,13420876.225506,0
+AGNC.US,D,20110720,000000,7.21912,7.25859,7.20408,7.24873,9382301.3017759,0
+AGNC.US,D,20110721,000000,7.24873,7.25251,7.14994,7.21543,19490344.62432,0
+AGNC.US,D,20110722,000000,7.23351,7.26173,7.22448,7.24625,11952520.665295,0
+AGNC.US,D,20110725,000000,7.14994,7.16406,7.0259,7.05606,39610855.270794,0
+AGNC.US,D,20110726,000000,7.03538,7.0769,6.9379,7.07459,31148738.589105,0
+AGNC.US,D,20110727,000000,7.10873,7.12892,6.93395,6.93395,32419623.328696,0
+AGNC.US,D,20110728,000000,6.93395,6.99491,6.85212,6.91853,28200620.409493,0
+AGNC.US,D,20110729,000000,6.83645,6.8406,5.37928,6.81772,86705745.353831,0
+AGNC.US,D,20110801,000000,7.10603,7.15814,6.95017,7.09019,45420582.947817,0
+AGNC.US,D,20110802,000000,7.09165,7.10603,6.94759,6.957,22020054.344991,0
+AGNC.US,D,20110803,000000,7.00671,7.11489,6.98264,7.10873,30943234.79619,0
+AGNC.US,D,20110804,000000,7.08648,7.09619,6.87371,6.87582,33762198.740996,0
+AGNC.US,D,20110805,000000,6.94169,7.03835,6.74293,6.92536,34953135.402432,0
+AGNC.US,D,20110808,000000,6.47019,6.88653,6.43357,6.5295,57666168.864049,0
+AGNC.US,D,20110809,000000,6.64506,7.27464,6.62007,7.27067,57312456.786511,0
+AGNC.US,D,20110810,000000,7.09165,7.15814,6.93395,6.93865,53130375.832286,0
+AGNC.US,D,20110811,000000,7.02256,7.15447,6.97516,7.02256,39455164.796697,0
+AGNC.US,D,20110812,000000,7.15272,7.19735,7.07892,7.10927,27589495.426538,0
+AGNC.US,D,20110815,000000,7.19993,7.27067,7.15676,7.25462,21097668.762057,0
+AGNC.US,D,20110816,000000,7.22152,7.31708,7.19735,7.26173,21670895.983698,0
+AGNC.US,D,20110817,000000,7.30397,7.32389,7.26522,7.31708,18400686.948977,0
+AGNC.US,D,20110818,000000,7.1861,7.24873,7.0828,7.14994,28753999.933627,0
+AGNC.US,D,20110819,000000,7.07892,7.09619,6.96207,6.98679,28346086.70641,0
+AGNC.US,D,20110822,000000,7.09904,7.15226,6.95626,6.99361,20531925.898327,0
+AGNC.US,D,20110823,000000,7.01538,7.09619,6.97516,7.06787,20944893.750573,0
+AGNC.US,D,20110824,000000,7.04721,7.05753,6.91124,6.98919,30677981.90931,0
+AGNC.US,D,20110825,000000,6.97673,6.97886,6.69892,6.77963,42703904.143553,0
+AGNC.US,D,20110826,000000,6.79874,6.87582,6.75252,6.85417,27198107.852407,0
+AGNC.US,D,20110829,000000,6.94444,6.98679,6.9214,6.98485,17548234.521121,0
+AGNC.US,D,20110830,000000,6.98485,7.07294,6.93395,7.01934,22573333.036837,0
+AGNC.US,D,20110831,000000,7.08777,7.1042,6.93735,6.96013,37299938.604934,0
+AGNC.US,D,20110901,000000,6.95017,6.95626,6.71922,6.75944,52168161.495505,0
+AGNC.US,D,20110902,000000,6.59434,6.80944,6.52333,6.65751,29300073.995846,0
+AGNC.US,D,20110906,000000,6.58659,6.76182,6.54509,6.75252,24087414.413429,0
+AGNC.US,D,20110907,000000,6.8643,6.87288,6.72338,6.81052,20458121.000224,0
+AGNC.US,D,20110908,000000,6.81561,6.87288,6.76525,6.78803,16788327.702138,0
+AGNC.US,D,20110909,000000,6.79218,6.957,6.76525,6.93395,30388015.353852,0
+AGNC.US,D,20110912,000000,6.87288,7.0769,6.8406,7.07459,30207894.192116,0
+AGNC.US,D,20110913,000000,7.10199,7.11628,7.05929,7.11001,18385225.998118,0
+AGNC.US,D,20110914,000000,7.19993,7.24024,7.12892,7.23202,27936220.802298,0
+AGNC.US,D,20110915,000000,7.25251,7.29024,7.22567,7.29024,23651159.723695,0
+AGNC.US,D,20110916,000000,7.29392,7.3025,7.20564,7.2145,28642542.307511,0
+AGNC.US,D,20110919,000000,7.20481,7.23202,7.18002,7.20234,27850539.378551,0
+AGNC.US,D,20110920,000000,7.23563,7.24476,7.08511,7.09904,43147940.26697,0
+AGNC.US,D,20110921,000000,7.08511,7.15814,6.95404,6.957,43048370.008683,0
+AGNC.US,D,20110922,000000,6.90994,7.1919,6.89731,7.0259,36235890.162364,0
+AGNC.US,D,20110923,000000,7.05402,7.15676,6.98485,7.06702,20693343.212707,0
+AGNC.US,D,20110926,000000,7.10873,7.11832,6.95099,7.07229,19016353.721775,0
+AGNC.US,D,20110927,000000,7.12365,7.13206,7.00671,7.03336,21437214.445209,0
+AGNC.US,D,20110928,000000,7.07459,7.07892,7.01389,7.02305,16354411.670961,0
+AGNC.US,D,20110929,000000,7.07892,7.09544,6.92848,7.01389,14877769.431407,0
+AGNC.US,D,20110930,000000,6.99712,7.02876,6.9379,6.95183,14447985.355609,0
+AGNC.US,D,20111003,000000,6.92848,7.00099,6.59646,6.64257,32532243.236672,0
+AGNC.US,D,20111004,000000,6.4723,6.76756,5.86099,6.75813,68984097.728688,0
+AGNC.US,D,20111005,000000,6.74771,6.82197,6.63971,6.74947,20511978.45275,0
+AGNC.US,D,20111006,000000,6.74771,6.97886,6.74293,6.9379,17525516.898163,0
+AGNC.US,D,20111007,000000,6.97886,6.97886,6.8406,6.84927,15810055.010295,0
+AGNC.US,D,20111010,000000,6.96428,6.99278,6.89381,6.96797,11815063.487874,0
+AGNC.US,D,20111011,000000,6.95099,6.98485,6.92368,6.94169,9073102.8847227,0
+AGNC.US,D,20111012,000000,7.01389,7.0259,6.89215,6.93615,14669907.46401,0
+AGNC.US,D,20111013,000000,6.92848,7.03336,6.92848,7.01215,15508643.448015,0
+AGNC.US,D,20111014,000000,7.04287,7.09544,7.02305,7.09544,10008905.6673,0
+AGNC.US,D,20111017,000000,7.02305,7.07892,6.93615,7.04075,17949983.968139,0
+AGNC.US,D,20111018,000000,7.04287,7.13206,7.02082,7.12892,16395930.720906,0
+AGNC.US,D,20111019,000000,7.13206,7.15676,7.08935,7.10603,13517893.150043,0
+AGNC.US,D,20111020,000000,7.10873,7.12892,7.03538,7.1042,9929537.6458552,0
+AGNC.US,D,20111021,000000,7.14036,7.15272,7.01215,7.10873,12200189.702174,0
+AGNC.US,D,20111024,000000,7.06584,7.33155,7.04287,7.32796,32198630.395253,0
+AGNC.US,D,20111025,000000,7.3025,7.41345,7.29098,7.32178,24451602.206759,0
+AGNC.US,D,20111026,000000,7.33155,7.38505,7.27547,7.35193,19175863.896425,0
+AGNC.US,D,20111027,000000,7.07892,7.09544,7.05679,7.06702,145773677.09915,0
+AGNC.US,D,20111028,000000,7.07459,7.14691,7.06787,7.11001,37097682.045388,0
+AGNC.US,D,20111031,000000,7.09682,7.12606,7.05836,7.05836,28204207.003143,0
+AGNC.US,D,20111101,000000,6.99712,7.10603,6.94169,7.00671,31608328.906141,0
+AGNC.US,D,20111102,000000,7.09544,7.09544,7.04075,7.08935,34732189.090368,0
+AGNC.US,D,20111103,000000,7.10873,7.14497,7.04794,7.10873,17373988.737556,0
+AGNC.US,D,20111104,000000,7.11628,7.15676,7.07966,7.15447,13811887.575939,0
+AGNC.US,D,20111107,000000,7.15447,7.21673,7.14691,7.21673,14051878.179858,0
+AGNC.US,D,20111108,000000,7.26256,7.31329,7.23729,7.30618,18722775.63565,0
+AGNC.US,D,20111109,000000,7.24625,7.29733,7.13206,7.14691,22210060.323628,0
+AGNC.US,D,20111110,000000,7.19265,7.20481,7.08511,7.15814,17690724.639207,0
+AGNC.US,D,20111111,000000,7.1919,7.23498,7.13206,7.2122,10019598.226723,0
+AGNC.US,D,20111114,000000,7.19735,7.20834,7.16192,7.1814,11407873.434163,0
+AGNC.US,D,20111115,000000,7.15676,7.20834,7.13574,7.19993,12505250.742754,0
+AGNC.US,D,20111116,000000,7.18517,7.27547,7.17614,7.2145,12694330.799088,0
+AGNC.US,D,20111117,000000,7.23729,7.24625,7.14691,7.17032,14173708.52104,0
+AGNC.US,D,20111118,000000,7.20481,7.23202,7.18002,7.19993,12028554.715919,0
+AGNC.US,D,20111121,000000,7.15272,7.1814,7.11913,7.15272,13154765.722066,0
+AGNC.US,D,20111122,000000,7.15272,7.24625,7.14994,7.22152,14467769.084244,0
+AGNC.US,D,20111123,000000,7.19423,7.20481,7.12606,7.12606,14300648.78238,0
+AGNC.US,D,20111125,000000,7.12365,7.16488,7.11628,7.12208,7846361.0030048,0
+AGNC.US,D,20111128,000000,7.20834,7.22742,7.15814,7.22567,14174735.275632,0
+AGNC.US,D,20111129,000000,7.22742,7.26006,7.18822,7.23202,14374003.729947,0
+AGNC.US,D,20111130,000000,7.3071,7.36558,7.25859,7.36558,17083952.792135,0
+AGNC.US,D,20111201,000000,7.34548,7.35877,7.29392,7.31937,13599226.858999,0
+AGNC.US,D,20111202,000000,7.31937,7.36651,7.27751,7.28165,17624957.050272,0
+AGNC.US,D,20111205,000000,7.35877,7.37037,7.32178,7.36651,18317659.691267,0
+AGNC.US,D,20111206,000000,7.36651,7.42868,7.33635,7.39907,12924250.100585,0
+AGNC.US,D,20111207,000000,7.41077,7.42868,7.37507,7.40902,10450083.791666,0
+AGNC.US,D,20111208,000000,7.4128,7.42868,7.36125,7.36125,16109851.087527,0
+AGNC.US,D,20111209,000000,7.40063,7.41696,7.36651,7.4128,11513288.712512,0
+AGNC.US,D,20111212,000000,7.40902,7.43651,7.36558,7.37122,18238596.335123,0
+AGNC.US,D,20111213,000000,7.44112,7.46905,7.41696,7.43651,26027113.215456,0
+AGNC.US,D,20111214,000000,7.45514,7.45514,7.4128,7.43088,19099469.885374,0
+AGNC.US,D,20111215,000000,7.45375,7.45818,7.40063,7.40295,24366823.936731,0
+AGNC.US,D,20111216,000000,7.42868,7.47174,7.40902,7.45818,43063991.423829,0
+AGNC.US,D,20111219,000000,7.48235,7.49702,7.39277,7.43088,41387587.410699,0
+AGNC.US,D,20111220,000000,7.46224,7.60521,7.4426,7.56241,31538532.36255,0
+AGNC.US,D,20111221,000000,7.55272,7.66662,7.53806,7.64571,18480899.576362,0
+AGNC.US,D,20111222,000000,7.6624,7.66755,7.57662,7.61914,17299916.037569,0
+AGNC.US,D,20111223,000000,7.61914,7.62725,7.54719,7.55272,15040482.38648,0
+AGNC.US,D,20111227,000000,7.55347,7.65935,7.55052,7.64744,14012434.323457,0
+AGNC.US,D,20111228,000000,7.65463,7.65935,7.59976,7.60678,8778228.073687,0
+AGNC.US,D,20111229,000000,7.62725,7.64957,7.60955,7.62245,7001769.1567562,0
+AGNC.US,D,20111230,000000,7.62576,7.6279,7.56619,7.5696,8769826.4672204,0
+AGNC.US,D,20120103,000000,7.62725,7.62725,7.57985,7.59728,11632978.807063,0
+AGNC.US,D,20120104,000000,7.59312,7.65463,7.58869,7.63702,10710990.047972,0
+AGNC.US,D,20120105,000000,7.63702,7.64957,7.57662,7.60678,20191165.890843,0
+AGNC.US,D,20120106,000000,7.63702,7.66662,7.60955,7.64744,11207854.700887,0
+AGNC.US,D,20120109,000000,7.65935,7.66662,7.60678,7.61128,11867377.01375,0
+AGNC.US,D,20120110,000000,7.62725,7.64246,7.57985,7.59976,15387664.218082,0
+AGNC.US,D,20120111,000000,7.61914,7.61914,7.5696,7.59312,14697341.435932,0
+AGNC.US,D,20120112,000000,7.61128,7.63702,7.59312,7.61128,15851864.630706,0
+AGNC.US,D,20120113,000000,7.6208,7.64246,7.60678,7.64246,13862084.70798,0
+AGNC.US,D,20120117,000000,7.65861,7.68011,7.6279,7.63833,13025444.517665,0
+AGNC.US,D,20120118,000000,7.66662,7.69236,7.65935,7.66755,13140203.588054,0
+AGNC.US,D,20120119,000000,7.69623,7.74843,7.66959,7.72769,12567969.510243,0
+AGNC.US,D,20120120,000000,7.74356,7.81577,7.74023,7.81577,17463794.527157,0
+AGNC.US,D,20120123,000000,7.82895,7.86263,7.79409,7.83477,12894228.099932,0
+AGNC.US,D,20120124,000000,7.84704,7.88328,7.81577,7.87,11208810.981299,0
+AGNC.US,D,20120125,000000,7.87821,7.92322,7.7963,7.9081,16559352.754651,0
+AGNC.US,D,20120126,000000,7.93568,7.93907,7.84704,7.87,19754514.377266,0
+AGNC.US,D,20120127,000000,7.92322,7.92571,7.81421,7.84371,18050621.097089,0
+AGNC.US,D,20120130,000000,7.83819,7.87248,7.80858,7.83975,15280844.877226,0
+AGNC.US,D,20120131,000000,7.87248,7.91732,7.83975,7.90634,15367705.930324,0
+AGNC.US,D,20120201,000000,7.92571,7.9424,7.89564,7.92571,13063767.292496,0
+AGNC.US,D,20120202,000000,7.9424,7.94479,7.91491,7.92571,10811697.6511,0
+AGNC.US,D,20120203,000000,7.93907,8.0089,7.92571,8.0089,18454698.360482,0
+AGNC.US,D,20120206,000000,8.01804,8.03335,7.93568,7.94479,17636271.950915,0
+AGNC.US,D,20120207,000000,7.85211,8.07771,7.83385,8.01629,42961775.673249,0
+AGNC.US,D,20120208,000000,8.01472,8.02291,7.98197,8.00715,21060816.187041,0
+AGNC.US,D,20120209,000000,8.02291,8.067,8.00042,8.05613,20735409.79282,0
+AGNC.US,D,20120210,000000,8.05264,8.14994,8.02718,8.14052,22052779.3015,0
+AGNC.US,D,20120213,000000,8.17041,8.22399,8.15501,8.20057,20530809.153629,0
+AGNC.US,D,20120214,000000,8.22399,8.28845,8.20057,8.24983,25238332.582844,0
+AGNC.US,D,20120215,000000,8.26504,8.32858,8.25885,8.27713,34479414.470209,0
+AGNC.US,D,20120216,000000,8.28845,8.33393,8.09136,8.10242,34196080.077192,0
+AGNC.US,D,20120217,000000,8.16532,8.22399,8.15159,8.18941,17756589.807777,0
+AGNC.US,D,20120221,000000,8.22649,8.28236,8.19725,8.27463,20559165.795198,0
+AGNC.US,D,20120222,000000,8.2832,8.30931,8.22121,8.2428,15301901.477973,0
+AGNC.US,D,20120223,000000,8.2667,8.27463,8.24547,8.27277,15327634.311612,0
+AGNC.US,D,20120224,000000,8.29705,8.30405,8.26504,8.2667,15801481.013143,0
+AGNC.US,D,20120227,000000,8.2702,8.27463,8.23698,8.25536,19224018.361467,0
+AGNC.US,D,20120228,000000,8.27787,8.30405,8.25536,8.30405,17385827.315567,0
+AGNC.US,D,20120229,000000,8.30405,8.32517,8.25885,8.27629,24266613.989734,0
+AGNC.US,D,20120301,000000,8.3058,8.33125,8.26504,8.32517,20988417.519883,0
+AGNC.US,D,20120302,000000,8.35144,8.4008,8.32517,8.4008,36891139.571485,0
+AGNC.US,D,20120305,000000,8.45881,8.5279,8.36888,8.50853,44592261.963387,0
+AGNC.US,D,20120306,000000,8.45522,8.4899,8.35144,8.38649,26647008.439049,0
+AGNC.US,D,20120307,000000,8.42811,8.54755,8.40337,8.50494,15399832.398412,0
+AGNC.US,D,20120308,000000,8.26835,8.2998,8.24456,8.24456,224795213.86426,0
+AGNC.US,D,20120309,000000,8.26328,8.32517,8.2428,8.2832,33213775.178038,0
+AGNC.US,D,20120312,000000,8.33125,8.39711,8.3058,8.37405,26613007.357774,0
+AGNC.US,D,20120313,000000,8.39112,8.40689,8.33218,8.38836,22943892.780251,0
+AGNC.US,D,20120314,000000,8.35395,8.37064,8.18941,8.26328,42393075.062399,0
+AGNC.US,D,20120315,000000,8.2832,8.30405,8.2428,8.2702,18974178.719846,0
+AGNC.US,D,20120316,000000,8.2998,8.3058,8.2428,8.2428,17287857.363272,0
+AGNC.US,D,20120319,000000,8.26835,8.2702,8.2015,8.20499,20676045.596297,0
+AGNC.US,D,20120320,000000,8.20057,8.26504,8.19281,8.25536,16664569.621078,0
+AGNC.US,D,20120321,000000,8.26835,8.31466,8.25978,8.3058,11109589.841256,0
+AGNC.US,D,20120322,000000,8.27463,8.2998,8.21449,8.22833,12302460.747878,0
+AGNC.US,D,20120323,000000,8.26328,8.2667,8.2015,8.22574,9156807.7787785,0
+AGNC.US,D,20120326,000000,8.25885,8.2998,8.24456,8.27787,11574330.19452,0
+AGNC.US,D,20120327,000000,8.29705,8.31466,8.2274,8.2308,16472730.229547,0
+AGNC.US,D,20120328,000000,8.2308,8.27463,8.19548,8.2084,15566962.458241,0
+AGNC.US,D,20120329,000000,8.21089,8.24456,8.19548,8.22833,17507289.022577,0
+AGNC.US,D,20120330,000000,8.26835,8.2998,8.24825,8.29705,29064586.149916,0
+AGNC.US,D,20120402,000000,8.333,8.40689,8.31724,8.39711,19569753.846055,0
+AGNC.US,D,20120403,000000,8.39451,8.46859,8.39451,8.44627,20668926.619904,0
+AGNC.US,D,20120404,000000,8.40337,8.46315,8.39711,8.43243,16342322.638555,0
+AGNC.US,D,20120405,000000,8.42811,8.45338,8.41222,8.43243,9316752.7249079,0
+AGNC.US,D,20120409,000000,8.41222,8.45789,8.38649,8.45338,15054982.720056,0
+AGNC.US,D,20120410,000000,8.45789,8.46131,8.3189,8.34436,21827557.917259,0
+AGNC.US,D,20120411,000000,8.38836,8.41131,8.36012,8.39451,13066127.635415,0
+AGNC.US,D,20120412,000000,8.42811,8.45338,8.39618,8.44369,10736255.583587,0
+AGNC.US,D,20120413,000000,8.44627,8.49349,8.43068,8.45881,10982464.178613,0
+AGNC.US,D,20120416,000000,8.4899,8.49875,8.41398,8.45522,11927314.761676,0
+AGNC.US,D,20120417,000000,8.46315,8.52615,8.42811,8.51535,15476567.938181,0
+AGNC.US,D,20120418,000000,8.5243,8.59144,8.51167,8.57171,13933292.903606,0
+AGNC.US,D,20120419,000000,8.58961,8.6394,8.58158,8.61947,18895096.931994,0
+AGNC.US,D,20120420,000000,8.65203,8.65203,8.58158,8.59956,11383646.579538,0
+AGNC.US,D,20120423,000000,8.58701,8.6394,8.55566,8.62862,11208039.017972,0
+AGNC.US,D,20120424,000000,8.62862,8.65481,8.60869,8.6394,13019527.939205,0
+AGNC.US,D,20120425,000000,8.65203,8.65203,8.60142,8.64392,12411516.830784,0
+AGNC.US,D,20120426,000000,8.64936,8.67547,8.62862,8.67547,13308465.571635,0
+AGNC.US,D,20120427,000000,8.71016,8.73663,8.67547,8.71107,12771467.499573,0
+AGNC.US,D,20120430,000000,8.73108,8.7759,8.71107,8.7759,16193148.315556,0
+AGNC.US,D,20120501,000000,8.76206,8.77407,8.72472,8.73754,13532071.470828,0
+AGNC.US,D,20120502,000000,8.73754,8.78607,8.71016,8.74207,14341876.177642,0
+AGNC.US,D,20120503,000000,8.84416,8.94561,8.80911,8.8912,25403454.670654,0
+AGNC.US,D,20120504,000000,8.90596,8.94561,8.86536,8.8949,14669028.163089,0
+AGNC.US,D,20120507,000000,8.87183,8.90596,8.81464,8.87552,14682779.301922,0
+AGNC.US,D,20120508,000000,8.88381,8.88381,8.82755,8.84784,16068727.777207,0
+AGNC.US,D,20120509,000000,8.84323,8.94101,8.83402,8.91425,14936100.368031,0
+AGNC.US,D,20120510,000000,8.93732,9.03785,8.9198,9.00374,17856357.393766,0
+AGNC.US,D,20120511,000000,9.00374,9.11717,8.96961,9.08028,15291494.067922,0
+AGNC.US,D,20120514,000000,9.07198,9.08028,8.95668,9.03232,23057905.908553,0
+AGNC.US,D,20120515,000000,9.02955,9.08028,8.99082,9.00926,19685662.187685,0
+AGNC.US,D,20120516,000000,9.05446,9.06921,8.88381,8.92717,18495622.174661,0
+AGNC.US,D,20120517,000000,8.93824,8.9613,8.69188,8.70194,27002035.673205,0
+AGNC.US,D,20120518,000000,8.71016,8.82203,8.70194,8.71926,22247021.32046,0
+AGNC.US,D,20120521,000000,8.77407,8.97974,8.76206,8.96775,21705699.386404,0
+AGNC.US,D,20120522,000000,8.99082,9.0609,8.96775,9.00465,17177637.914289,0
+AGNC.US,D,20120523,000000,9.00374,9.07012,8.97421,9.06551,14922383.924179,0
+AGNC.US,D,20120524,000000,9.08028,9.09136,8.98435,9.02494,23129853.54096,0
+AGNC.US,D,20120525,000000,9.04246,9.07198,9.01479,9.04707,17163697.037278,0
+AGNC.US,D,20120529,000000,9.10333,9.14392,9.02494,9.13746,31391719.466688,0
+AGNC.US,D,20120530,000000,9.10795,9.1679,9.07566,9.12457,23808769.263922,0
+AGNC.US,D,20120531,000000,9.15683,9.19834,9.08673,9.17711,67483224.297634,0
+AGNC.US,D,20120601,000000,9.13653,9.14576,9.0609,9.0729,26302355.004179,0
+AGNC.US,D,20120604,000000,9.01756,9.09412,9.00558,9.04707,17268177.719579,0
+AGNC.US,D,20120605,000000,9.0609,9.1725,9.03785,9.14392,16226588.856046,0
+AGNC.US,D,20120606,000000,9.19742,9.25183,9.1725,9.24998,21400501.734334,0
+AGNC.US,D,20120607,000000,9.29888,9.31086,9.14576,9.1596,19799279.576361,0
+AGNC.US,D,20120608,000000,9.17897,9.2297,9.1762,9.19557,16459045.228021,0
+AGNC.US,D,20120611,000000,9.23154,9.31362,9.21954,9.23891,18513485.752948,0
+AGNC.US,D,20120612,000000,9.29888,9.36715,9.27027,9.34404,21615187.770784,0
+AGNC.US,D,20120613,000000,9.36715,9.41234,9.2961,9.3856,21689145.543646,0
+AGNC.US,D,20120614,000000,9.41597,9.53678,9.37815,9.43263,31442381.728318,0
+AGNC.US,D,20120615,000000,9.47876,9.47876,9.40861,9.43997,36687896.373422,0
+AGNC.US,D,20120618,000000,9.46859,9.46859,9.40031,9.44186,37632058.477957,0
+AGNC.US,D,20120619,000000,9.4621,9.60512,9.44186,9.47876,45339365.250203,0
+AGNC.US,D,20120620,000000,9.53774,9.54049,9.35141,9.37815,33366022.175281,0
+AGNC.US,D,20120621,000000,9.37815,9.4797,9.37637,9.43263,20561269.178415,0
+AGNC.US,D,20120622,000000,9.47226,9.57747,9.46577,9.48798,28833505.650777,0
+AGNC.US,D,20120625,000000,9.47593,9.53954,9.42519,9.43263,16069182.064613,0
+AGNC.US,D,20120626,000000,9.4797,9.53584,9.43997,9.48611,12184240.853144,0
+AGNC.US,D,20120627,000000,9.50827,9.60877,9.50456,9.60877,17128974.950934,0
+AGNC.US,D,20120628,000000,9.61061,9.69634,9.61061,9.69277,19591765.642993,0
+AGNC.US,D,20120629,000000,9.81534,9.82643,9.69182,9.8061,21834174.900646,0
+AGNC.US,D,20120702,000000,9.82001,9.82643,9.74628,9.79151,23474462.522886,0
+AGNC.US,D,20120703,000000,9.7988,9.94263,9.77663,9.89749,14465003.243737,0
+AGNC.US,D,20120705,000000,9.89749,9.97859,9.88001,9.92426,15600598.157997,0
+AGNC.US,D,20120706,000000,9.91853,10.0101,9.90945,9.9933,12568603.777861,0
+AGNC.US,D,20120709,000000,10.0061,10.164,9.9933,10.1243,19696612.791029,0
+AGNC.US,D,20120710,000000,10.14,10.26,10.035,10.0829,33565916.223471,0
+AGNC.US,D,20120711,000000,10.1271,10.1557,9.87725,9.99429,25161998.203791,0
+AGNC.US,D,20120712,000000,9.99893,10.0829,9.99893,10.035,16406903.008614,0
+AGNC.US,D,20120713,000000,10.0663,10.14,10.035,10.1161,22119233.200526,0
+AGNC.US,D,20120716,000000,10.1317,10.2644,10.1317,10.235,17304961.988853,0
+AGNC.US,D,20120717,000000,10.307,10.3799,10.2718,10.2933,31594369.597422,0
+AGNC.US,D,20120718,000000,9.95458,10.0128,9.87725,9.89473,180717162.96002,0
+AGNC.US,D,20120719,000000,9.95735,9.97859,9.90016,9.9611,33183024.582786,0
+AGNC.US,D,20120720,000000,9.95192,10.0514,9.94639,10.0128,27266312.763749,0
+AGNC.US,D,20120723,000000,9.97859,10.1021,9.9611,10.0892,27032908.785109,0
+AGNC.US,D,20120724,000000,10.1243,10.2047,10.0976,10.2047,31890842.546015,0
+AGNC.US,D,20120725,000000,10.1915,10.2387,10.0423,10.1935,26233521.246307,0
+AGNC.US,D,20120726,000000,10.235,10.235,10.14,10.2018,25963825.233436,0
+AGNC.US,D,20120727,000000,10.2461,10.3402,10.1973,10.3228,28832231.694447,0
+AGNC.US,D,20120730,000000,10.3577,10.3577,10.1915,10.2545,24863175.75446,0
+AGNC.US,D,20120731,000000,10.282,10.3235,10.2323,10.2497,32914231.723635,0
+AGNC.US,D,20120801,000000,10.2562,10.2933,10.1807,10.2008,20024099.799886,0
+AGNC.US,D,20120802,000000,10.1935,10.2406,10.152,10.223,15443924.298035,0
+AGNC.US,D,20120803,000000,10.2333,10.2562,10.14,10.1594,21538392.599016,0
+AGNC.US,D,20120806,000000,10.164,10.1769,9.88831,9.94263,38820786.587017,0
+AGNC.US,D,20120807,000000,9.90016,9.91853,8.84048,9.61061,107176627.60172,0
+AGNC.US,D,20120808,000000,9.53774,9.79511,9.50827,9.79151,26903672.149723,0
+AGNC.US,D,20120809,000000,9.7988,9.9288,9.78762,9.90767,19253641.36984,0
+AGNC.US,D,20120810,000000,9.91853,9.9454,9.80241,9.88446,15325926.668022,0
+AGNC.US,D,20120813,000000,9.84666,9.99152,9.84218,9.97394,15987992.556671,0
+AGNC.US,D,20120814,000000,9.98777,10.0892,9.98777,10.0737,19696007.7973,0
+AGNC.US,D,20120815,000000,9.97859,10.0488,9.92426,9.9288,22520737.614242,0
+AGNC.US,D,20120816,000000,9.93987,9.94905,9.66417,9.77478,44824282.479665,0
+AGNC.US,D,20120817,000000,9.7489,9.88446,9.7139,9.85688,19696667.001937,0
+AGNC.US,D,20120820,000000,9.88831,9.9454,9.87725,9.93345,13011330.165751,0
+AGNC.US,D,20120821,000000,9.95458,10.0128,9.90016,9.9454,10580712.563159,0
+AGNC.US,D,20120822,000000,9.92426,9.9454,9.81719,9.90767,13786898.515952,0
+AGNC.US,D,20120823,000000,9.90382,9.96851,9.86699,9.88367,10073790.702658,0
+AGNC.US,D,20120824,000000,9.88367,9.98234,9.87725,9.96575,11215713.114058,0
+AGNC.US,D,20120827,000000,9.99152,10.035,9.95192,10.0174,10701371.948737,0
+AGNC.US,D,20120828,000000,10.035,10.0773,10.0101,10.035,13669114.476914,0
+AGNC.US,D,20120829,000000,10.0514,10.1419,10.0514,10.1207,16393807.821763,0
+AGNC.US,D,20120830,000000,10.1096,10.1419,10.0763,10.1096,12260538.36878,0
+AGNC.US,D,20120831,000000,10.1317,10.164,10.0865,10.1612,13241213.688048,0
+AGNC.US,D,20120904,000000,10.1769,10.1769,10.1207,10.1557,12602443.310633,0
+AGNC.US,D,20120905,000000,10.1732,10.1732,10.1207,10.152,12246412.090464,0
+AGNC.US,D,20120906,000000,10.1807,10.1807,10.1207,10.1807,13741844.914828,0
+AGNC.US,D,20120907,000000,10.2047,10.2184,10.1769,10.2174,12951429.281241,0
+AGNC.US,D,20120910,000000,10.2174,10.3577,10.2082,10.3392,18631368.455838,0
+AGNC.US,D,20120911,000000,10.3465,10.4085,10.3032,10.4029,12455811.479203,0
+AGNC.US,D,20120912,000000,10.4738,10.4841,10.4029,10.4841,22530826.264155,0
+AGNC.US,D,20120913,000000,10.4923,10.5817,10.4555,10.5496,26759723.758221,0
+AGNC.US,D,20120914,000000,10.6243,10.7128,10.5865,10.6436,31194873.155727,0
+AGNC.US,D,20120917,000000,10.7063,10.7276,10.6076,10.699,33508533.977731,0
+AGNC.US,D,20120918,000000,10.6474,10.697,10.5448,10.6205,42406773.07454,0
+AGNC.US,D,20120919,000000,10.5505,10.5817,10.4314,10.5256,50918604.411196,0
+AGNC.US,D,20120920,000000,10.5349,10.6168,10.5301,10.5865,28793498.000937,0
+AGNC.US,D,20120921,000000,10.6318,10.6776,10.59,10.6269,22912818.003772,0
+AGNC.US,D,20120924,000000,10.605,10.6269,10.5181,10.5541,21405599.728089,0
+AGNC.US,D,20120925,000000,10.5505,10.6243,10.4684,10.4684,22587610.021474,0
+AGNC.US,D,20120926,000000,10.4187,10.5404,10.3577,10.4398,19327382.29907,0
+AGNC.US,D,20120927,000000,10.4288,10.4693,10.366,10.3818,16573047.51414,0
+AGNC.US,D,20120928,000000,10.3642,10.4582,10.2913,10.4546,18900649.213156,0
+AGNC.US,D,20121001,000000,10.5062,10.5256,10.4371,10.4693,11812938.420294,0
+AGNC.US,D,20121002,000000,10.5145,10.6205,10.4951,10.5745,16431180.821493,0
+AGNC.US,D,20121003,000000,10.605,10.6168,10.5145,10.6132,13553311.304443,0
+AGNC.US,D,20121004,000000,10.5643,10.6205,10.5181,10.5448,18651413.481046,0
+AGNC.US,D,20121005,000000,10.605,10.6104,10.5275,10.5404,11947302.323325,0
+AGNC.US,D,20121008,000000,10.5145,10.5236,10.366,10.4546,16174070.412939,0
+AGNC.US,D,20121009,000000,10.4232,10.4435,10.0966,10.176,38771011.215837,0
+AGNC.US,D,20121010,000000,10.1447,10.1473,9.77109,9.99152,64615851.096522,0
+AGNC.US,D,20121011,000000,9.99804,10.1114,9.9933,10.0294,20233131.638668,0
+AGNC.US,D,20121012,000000,10.0385,10.0663,9.76738,9.84569,27141651.528969,0
+AGNC.US,D,20121015,000000,9.74433,9.74433,8.94931,9.66781,139923351.95759,0
+AGNC.US,D,20121016,000000,9.59592,9.7278,9.51834,9.66781,28989232.988291,0
+AGNC.US,D,20121017,000000,9.69277,9.91952,9.69277,9.82176,30038064.429086,0
+AGNC.US,D,20121018,000000,9.89473,10.0164,9.88169,9.96673,31239971.209794,0
+AGNC.US,D,20121019,000000,9.99804,10.0055,9.9131,9.98323,18294131.073132,0
+AGNC.US,D,20121022,000000,9.98145,9.98323,9.73792,9.86242,21081254.78344,0
+AGNC.US,D,20121023,000000,9.80338,9.82828,9.68068,9.76738,17324872.571012,0
+AGNC.US,D,20121024,000000,9.7278,9.86796,9.7278,9.80338,16255754.324357,0
+AGNC.US,D,20121025,000000,9.81534,9.84122,9.66225,9.7564,14090854.738235,0
+AGNC.US,D,20121026,000000,9.86057,9.86427,9.65861,9.66781,15800842.408649,0
+AGNC.US,D,20121031,000000,9.86427,9.97592,9.8348,9.96673,26177646.063799,0
+AGNC.US,D,20121101,000000,9.97592,10.0228,9.90945,9.9288,17160591.836489,0
+AGNC.US,D,20121102,000000,9.94263,9.94639,9.77936,9.80338,14504656.354241,0
+AGNC.US,D,20121105,000000,9.74628,9.80338,9.66954,9.76738,10915540.813128,0
+AGNC.US,D,20121106,000000,9.7278,9.7489,9.53868,9.57556,25037227.462977,0
+AGNC.US,D,20121107,000000,9.39939,9.46032,9.0932,9.28226,48501390.997629,0
+AGNC.US,D,20121108,000000,9.28226,9.45203,9.28226,9.34964,18262746.210259,0
+AGNC.US,D,20121109,000000,9.28963,9.36437,9.11348,9.3127,16414396.040267,0
+AGNC.US,D,20121112,000000,9.32467,9.41234,9.19373,9.19557,15213675.394218,0
+AGNC.US,D,20121113,000000,9.04339,9.0932,8.73385,8.93824,85002129.633502,0
+AGNC.US,D,20121114,000000,8.84231,9.00558,8.59329,8.66467,62792062.804566,0
+AGNC.US,D,20121115,000000,8.58619,9.06366,8.47827,9.01479,53532013.604835,0
+AGNC.US,D,20121116,000000,9.14301,9.43263,9.10702,9.35886,42425897.59854,0
+AGNC.US,D,20121119,000000,9.54877,9.59401,9.3164,9.40405,26509962.180309,0
+AGNC.US,D,20121120,000000,9.37172,9.44186,9.29426,9.42896,15314678.988903,0
+AGNC.US,D,20121121,000000,9.43536,9.49533,9.35514,9.49071,14044436.106457,0
+AGNC.US,D,20121123,000000,9.55808,9.57556,9.48611,9.56445,7310454.7386231,0
+AGNC.US,D,20121126,000000,9.58384,9.59401,9.41234,9.49816,18687635.041098,0
+AGNC.US,D,20121127,000000,9.51834,9.53868,9.40218,9.46672,13812025.271644,0
+AGNC.US,D,20121128,000000,9.44186,9.55808,9.40405,9.47406,13138400.533267,0
+AGNC.US,D,20121129,000000,9.5267,9.53033,9.41234,9.50362,12619735.505952,0
+AGNC.US,D,20121130,000000,9.51834,9.53954,9.47048,9.53412,12495948.151003,0
+AGNC.US,D,20121203,000000,9.54877,9.62068,9.51282,9.54877,10863319.445794,0
+AGNC.US,D,20121204,000000,9.54877,9.57928,9.49816,9.50643,8582038.7989253,0
+AGNC.US,D,20121205,000000,9.51834,9.51929,9.34404,9.35886,13563644.987659,0
+AGNC.US,D,20121206,000000,9.39939,9.45748,9.3367,9.36892,11970784.320079,0
+AGNC.US,D,20121207,000000,9.42708,9.47048,9.35886,9.39939,13627118.370982,0
+AGNC.US,D,20121210,000000,9.40218,9.53678,9.40125,9.5267,15536008.029976,0
+AGNC.US,D,20121211,000000,9.60512,9.62634,9.48611,9.49251,18205661.040294,0
+AGNC.US,D,20121212,000000,9.53033,9.5691,9.30255,9.31826,19816625.98259,0
+AGNC.US,D,20121213,000000,9.32654,9.35793,9.16145,9.21218,16732021.000806,0
+AGNC.US,D,20121214,000000,9.21218,9.21863,9.06458,9.12271,16415711.196887,0
+AGNC.US,D,20121217,000000,9.3367,9.3625,9.22694,9.34591,22107012.977726,0
+AGNC.US,D,20121218,000000,9.45748,9.45748,9.28963,9.40405,20620758.060028,0
+AGNC.US,D,20121219,000000,9.44186,9.56178,9.42708,9.546,24129803.006331,0
+AGNC.US,D,20121220,000000,9.57556,9.59858,9.53412,9.5691,22961471.209165,0
+AGNC.US,D,20121221,000000,9.42425,9.48611,9.3773,9.41234,34172058.139796,0
+AGNC.US,D,20121224,000000,9.41326,9.59126,9.41047,9.46577,14963566.866497,0
+AGNC.US,D,20121226,000000,9.50827,9.50827,9.2592,9.33576,20506023.926655,0
+AGNC.US,D,20121227,000000,9.35141,9.36985,9.10333,9.20662,20820001.577326,0
+AGNC.US,D,20121228,000000,9.16145,9.21218,9.11994,9.1762,15782577.669647,0
+AGNC.US,D,20121231,000000,9.12457,9.19097,9.03509,9.14116,21305595.782542,0
+AGNC.US,D,20130102,000000,9.36528,9.58108,9.30255,9.56178,23991810.225145,0
+AGNC.US,D,20130103,000000,9.59496,9.73412,9.57101,9.65581,15737050.265188,0
+AGNC.US,D,20130104,000000,9.6826,9.8348,9.6779,9.82176,14593492.852815,0
+AGNC.US,D,20130107,000000,9.85785,9.85785,9.70459,9.72139,12327874.821381,0
+AGNC.US,D,20130108,000000,9.70746,9.80893,9.70651,9.73412,8942255.1011618,0
+AGNC.US,D,20130109,000000,9.74794,9.78762,9.72139,9.77575,10026854.89882,0
+AGNC.US,D,20130110,000000,9.80241,9.8061,9.72139,9.79784,8871744.0578081,0
+AGNC.US,D,20130111,000000,9.77109,9.83644,9.72589,9.81534,7989226.2605722,0
+AGNC.US,D,20130114,000000,9.81534,9.85785,9.77663,9.82176,7526033.0866125,0
+AGNC.US,D,20130115,000000,9.85318,9.85318,9.77575,9.81534,9801642.1883246,0
+AGNC.US,D,20130116,000000,9.84666,9.85785,9.79316,9.84666,6778651.1557317,0
+AGNC.US,D,20130117,000000,9.85318,9.90767,9.83197,9.88643,8743999.3066009,0
+AGNC.US,D,20130118,000000,9.87341,9.95834,9.87341,9.95834,8001613.4529687,0
+AGNC.US,D,20130122,000000,9.96288,10.0932,9.95834,10.0691,12661201.429209,0
+AGNC.US,D,20130123,000000,10.1069,10.1262,10.0091,10.0763,11105495.83351,0
+AGNC.US,D,20130124,000000,10.1096,10.1096,9.9933,10.0071,9506310.9214466,0
+AGNC.US,D,20130125,000000,10.0154,10.0588,9.88643,9.90945,12698090.867643,0
+AGNC.US,D,20130128,000000,10.035,10.0782,9.93167,9.98234,11140106.245386,0
+AGNC.US,D,20130129,000000,9.96476,10.0782,9.95834,10.035,12473140.537939,0
+AGNC.US,D,20130130,000000,10.0653,10.0746,9.96476,10.035,10062031.272572,0
+AGNC.US,D,20130131,000000,10.0228,10.0653,9.93611,10.0036,10437928.621953,0
+AGNC.US,D,20130201,000000,10.045,10.0588,9.98412,10.0036,8479171.4332356,0
+AGNC.US,D,20130204,000000,9.99528,10.045,9.96476,9.9933,8520070.3103982,0
+AGNC.US,D,20130205,000000,10.0128,10.0202,9.95458,9.95834,9058769.5207416,0
+AGNC.US,D,20130206,000000,9.96476,10.0091,9.94639,9.95192,13254342.485661,0
+AGNC.US,D,20130207,000000,9.93611,9.93611,9.75717,9.87341,17437714.743708,0
+AGNC.US,D,20130208,000000,9.94807,10.1843,9.94085,10.1631,19456729.524708,0
+AGNC.US,D,20130211,000000,10.2194,10.281,10.2047,10.2174,19077154.507352,0
+AGNC.US,D,20130212,000000,10.2073,10.2664,10.1419,10.2295,15805532.73638,0
+AGNC.US,D,20130213,000000,10.2664,10.3228,10.2333,10.3014,9987385.0211832,0
+AGNC.US,D,20130214,000000,10.3347,10.3402,10.2295,10.2959,11060824.961395,0
+AGNC.US,D,20130215,000000,10.2785,10.3235,10.2333,10.2839,9226148.9507453,0
+AGNC.US,D,20130219,000000,10.3162,10.3715,10.2884,10.3235,13556854.529368,0
+AGNC.US,D,20130220,000000,10.3264,10.3614,10.2497,10.2692,10856454.176451,0
+AGNC.US,D,20130221,000000,10.2368,10.2461,9.98412,10.0653,19803452.732032,0
+AGNC.US,D,20130222,000000,10.1603,10.1955,10.1021,10.1807,14374048.182893,0
+AGNC.US,D,20130225,000000,10.1955,10.2785,10.1807,10.1807,11907385.747809,0
+AGNC.US,D,20130226,000000,10.1807,10.3827,10.1807,10.3827,14715012.023388,0
+AGNC.US,D,20130227,000000,10.3852,10.4149,10.3448,10.3715,11273235.223941,0
+AGNC.US,D,20130228,000000,9.95192,10.0543,9.93167,10.0294,149550256.12732,0
+AGNC.US,D,20130301,000000,10.0294,10.0755,10.0238,10.0403,35699201.092475,0
+AGNC.US,D,20130304,000000,10.0708,10.1021,10.0403,10.0932,34380020.93948,0
+AGNC.US,D,20130305,000000,10.1225,10.2194,10.0966,10.2129,21976413.480121,0
+AGNC.US,D,20130306,000000,10.2497,10.2497,10.1225,10.2129,15025630.766223,0
+AGNC.US,D,20130307,000000,10.2333,10.2581,10.1807,10.1915,22527108.480108,0
+AGNC.US,D,20130308,000000,10.281,10.2839,10.2047,10.2738,21548458.480348,0
+AGNC.US,D,20130311,000000,10.3402,10.3715,10.2959,10.3642,22101904.141788,0
+AGNC.US,D,20130312,000000,10.3872,10.4656,10.3642,10.461,25195150.342251,0
+AGNC.US,D,20130313,000000,10.4721,10.4738,10.4056,10.4371,23316874.66702,0
+AGNC.US,D,20130314,000000,10.4454,10.5035,10.4371,10.5035,34482229.100532,0
+AGNC.US,D,20130315,000000,10.5227,10.5266,10.4398,10.4794,59690568.956613,0
+AGNC.US,D,20130318,000000,10.46,10.5589,10.3623,10.5173,31313803.21335,0
+AGNC.US,D,20130319,000000,10.5283,10.556,10.3872,10.4029,20820046.03027,0
+AGNC.US,D,20130320,000000,10.4196,10.4684,10.3761,10.4066,15306790.217624,0
+AGNC.US,D,20130321,000000,10.4157,10.5633,10.4149,10.4988,16430146.477374,0
+AGNC.US,D,20130322,000000,10.509,10.6786,10.5043,10.6408,17543370.718486,0
+AGNC.US,D,20130325,000000,10.698,10.7203,10.4647,10.4647,21324736.569812,0
+AGNC.US,D,20130326,000000,10.5043,10.6011,10.5043,10.5875,12318921.347874,0
+AGNC.US,D,20130327,000000,10.5782,10.6925,10.5589,10.6898,11932704.410115,0
+AGNC.US,D,20130328,000000,10.6925,10.7773,10.5891,10.7773,31228081.673531,0
+AGNC.US,D,20130401,000000,10.7681,10.8114,10.7203,10.7938,12864643.039195,0
+AGNC.US,D,20130402,000000,10.8006,10.8226,10.7137,10.745,13337712.356309,0
+AGNC.US,D,20130403,000000,10.7856,10.8006,10.5837,10.6011,15729786.003566,0
+AGNC.US,D,20130404,000000,10.605,10.7359,10.5817,10.7359,12845141.20728,0
+AGNC.US,D,20130405,000000,10.6076,10.783,10.5349,10.781,15825434.644793,0
+AGNC.US,D,20130408,000000,10.7938,10.8142,10.7203,10.7856,10499307.295806,0
+AGNC.US,D,20130409,000000,10.7856,10.865,10.7359,10.863,13785277.609812,0
+AGNC.US,D,20130410,000000,10.8558,10.8769,10.8006,10.8171,12378347.344833,0
+AGNC.US,D,20130411,000000,10.8392,10.8428,10.7276,10.7534,15158228.477882,0
+AGNC.US,D,20130412,000000,10.7525,10.783,10.7312,10.7359,7964328.2749097,0
+AGNC.US,D,20130415,000000,10.7276,10.7293,10.211,10.5116,17841925.365934,0
+AGNC.US,D,20130416,000000,10.5875,10.6861,10.531,10.6334,11625296.037233,0
+AGNC.US,D,20130417,000000,10.6225,10.6225,10.4684,10.4915,21412710.030736,0
+AGNC.US,D,20130418,000000,10.5236,10.5633,10.4721,10.497,10437343.144151,0
+AGNC.US,D,20130419,000000,10.46,10.4877,10.3162,10.4555,19193941.065687,0
+AGNC.US,D,20130422,000000,10.4555,10.6408,10.4112,10.5817,14627897.263241,0
+AGNC.US,D,20130423,000000,10.6195,10.7525,10.5891,10.7359,11998670.410971,0
+AGNC.US,D,20130424,000000,10.7497,10.7729,10.6834,10.7561,10117455.420329,0
+AGNC.US,D,20130425,000000,10.7745,10.8226,10.7203,10.7773,11033533.02205,0
+AGNC.US,D,20130426,000000,10.8383,10.8475,10.7312,10.781,9739197.7280283,0
+AGNC.US,D,20130429,000000,10.7534,10.9065,10.7534,10.9065,15942121.455059,0
+AGNC.US,D,20130430,000000,10.9028,10.9554,10.8558,10.9554,10872983.082192,0
+AGNC.US,D,20130501,000000,10.9534,10.9534,10.7929,10.8585,12133606.781186,0
+AGNC.US,D,20130502,000000,10.9092,10.9185,10.8345,10.8834,14122036.852312,0
+AGNC.US,D,20130503,000000,10.2728,10.4877,9.98234,10.0773,86784356.591007,0
+AGNC.US,D,20130506,000000,10.1317,10.2746,10.0276,10.1705,23687200.219316,0
+AGNC.US,D,20130507,000000,10.1915,10.2063,10.0746,10.1548,15357139.140207,0
+AGNC.US,D,20130508,000000,10.1612,10.223,10.1207,10.1548,14480381.794016,0
+AGNC.US,D,20130509,000000,10.152,10.2063,10.0902,10.1548,12523351.764816,0
+AGNC.US,D,20130510,000000,10.152,10.164,9.68894,9.87912,32546866.0869,0
+AGNC.US,D,20130513,000000,9.83012,9.86057,9.38467,9.55256,61387967.770054,0
+AGNC.US,D,20130514,000000,9.55256,9.68357,9.44647,9.50549,30833077.147642,0
+AGNC.US,D,20130515,000000,9.48328,9.61061,9.2509,9.61061,34572299.439364,0
+AGNC.US,D,20130516,000000,9.63738,9.7988,9.55256,9.70554,31373777.824695,0
+AGNC.US,D,20130517,000000,9.74628,9.8061,9.67973,9.74628,28598873.252969,0
+AGNC.US,D,20130520,000000,9.70554,9.72964,9.49901,9.53127,22075391.755296,0
+AGNC.US,D,20130521,000000,9.53678,9.53678,9.35328,9.38467,29795575.786543,0
+AGNC.US,D,20130522,000000,9.36892,9.69182,9.26934,9.30255,37895611.310774,0
+AGNC.US,D,20130523,000000,9.20848,9.25552,8.89397,9.22138,36537269.198099,0
+AGNC.US,D,20130524,000000,9.2177,9.26934,9.02217,9.11439,24391915.997444,0
+AGNC.US,D,20130528,000000,9.13838,9.16972,8.45697,8.68368,88516344.13196,0
+AGNC.US,D,20130529,000000,8.49783,8.8294,8.22399,8.6773,79793212.772147,0
+AGNC.US,D,20130530,000000,8.64486,8.94192,8.61865,8.76577,36533864.753098,0
+AGNC.US,D,20130531,000000,8.80266,8.91888,8.47386,8.47652,32799982.235777,0
+AGNC.US,D,20130603,000000,8.47827,8.53048,8.26144,8.35928,43522288.268611,0
+AGNC.US,D,20130604,000000,8.33919,8.55566,8.29446,8.50327,22810008.101646,0
+AGNC.US,D,20130605,000000,8.51167,8.60593,8.2901,8.33218,29239024.924313,0
+AGNC.US,D,20130606,000000,8.33125,8.62309,8.26144,8.61135,32857323.281228,0
+AGNC.US,D,20130607,000000,8.69188,8.69188,8.3557,8.4008,26159751.043186,0
+AGNC.US,D,20130610,000000,8.45079,8.46131,8.08721,8.16109,54132202.079281,0
+AGNC.US,D,20130611,000000,7.97542,8.1645,7.89223,8.11092,43928241.229408,0
+AGNC.US,D,20130612,000000,8.11525,8.21883,7.98559,8.05613,28420676.578454,0
+AGNC.US,D,20130613,000000,8.01711,8.55022,7.98031,8.47386,43867104.336203,0
+AGNC.US,D,20130614,000000,8.58961,8.61135,8.38928,8.39297,26664443.751166,0
+AGNC.US,D,20130617,000000,8.4352,8.47386,8.26835,8.33125,27089090.801353,0
+AGNC.US,D,20130618,000000,8.30931,8.36982,8.22574,8.33218,20940323.771059,0
+AGNC.US,D,20130619,000000,8.57715,8.58434,8.00983,8.03575,65987859.779016,0
+AGNC.US,D,20130620,000000,7.93476,7.94648,7.62576,7.69145,58592943.362066,0
+AGNC.US,D,20130621,000000,7.74356,7.87082,7.49702,7.71155,51872353.172639,0
+AGNC.US,D,20130624,000000,7.64893,7.66755,7.30555,7.43946,53461678.204822,0
+AGNC.US,D,20130625,000000,7.52322,7.73008,7.52322,7.62864,41637681.843587,0
+AGNC.US,D,20130626,000000,7.74605,7.9581,7.66497,7.72114,32703433.693483,0
+AGNC.US,D,20130627,000000,7.81116,7.93834,7.78007,7.84704,27349127.514702,0
+AGNC.US,D,20130628,000000,7.84216,7.94148,7.76071,7.92746,19887556.618368,0
+AGNC.US,D,20130701,000000,7.92829,7.98797,7.83062,7.85349,18794251.63316,0
+AGNC.US,D,20130702,000000,7.8167,7.93834,7.72289,7.737,19784425.787667,0
+AGNC.US,D,20130703,000000,7.69145,7.72861,7.4875,7.55272,19275407.04926,0
+AGNC.US,D,20130705,000000,7.36807,7.37507,6.95551,7.1507,61156562.00547,0
+AGNC.US,D,20130708,000000,7.01455,7.29253,6.99647,7.27067,33303427.008663,0
+AGNC.US,D,20130709,000000,7.30176,7.4128,7.26754,7.29024,16706439.957707,0
+AGNC.US,D,20130710,000000,7.26754,7.31163,7.11832,7.14321,19820613.736954,0
+AGNC.US,D,20130711,000000,7.27547,7.81116,7.23563,7.80286,42094894.470214,0
+AGNC.US,D,20130712,000000,7.85055,7.85349,7.51298,7.54202,24403599.532259,0
+AGNC.US,D,20130715,000000,7.57504,7.75018,7.51205,7.7334,18639751.630595,0
+AGNC.US,D,20130716,000000,7.74605,7.74843,7.61914,7.63204,16055373.462217,0
+AGNC.US,D,20130717,000000,7.66662,7.79704,7.64571,7.73008,16367526.373738,0
+AGNC.US,D,20130718,000000,7.73008,7.74843,7.53806,7.5696,19419824.907221,0
+AGNC.US,D,20130719,000000,7.5576,7.62245,7.54562,7.59636,15020911.164602,0
+AGNC.US,D,20130722,000000,7.62245,7.65686,7.58214,7.62245,9867698.1792881,0
+AGNC.US,D,20130723,000000,7.61914,7.64571,7.54562,7.60134,13159131.868568,0
+AGNC.US,D,20130724,000000,7.5696,7.57504,7.30176,7.35415,21099658.302369,0
+AGNC.US,D,20130725,000000,7.34548,7.42961,7.20177,7.40681,13678826.903129,0
+AGNC.US,D,20130726,000000,7.53261,7.53261,7.37507,7.45118,26246177.324806,0
+AGNC.US,D,20130729,000000,7.4875,7.63204,7.46224,7.52394,28172997.783613,0
+AGNC.US,D,20130730,000000,7.92479,8.03815,7.85349,7.9473,34687465.091563,0
+AGNC.US,D,20130731,000000,7.85055,7.87987,7.69531,7.75821,30678399.333298,0
+AGNC.US,D,20130801,000000,7.7963,7.82242,7.61534,7.61914,37822816.903992,0
+AGNC.US,D,20130802,000000,7.75018,7.79881,7.66497,7.78007,23949639.560089,0
+AGNC.US,D,20130805,000000,7.76467,7.79704,7.69531,7.75018,18494995.496569,0
+AGNC.US,D,20130806,000000,7.71496,7.79704,7.68738,7.75018,13022602.781886,0
+AGNC.US,D,20130807,000000,7.74843,7.83062,7.66497,7.8167,14566142.36569,0
+AGNC.US,D,20130808,000000,7.85349,8.00209,7.83477,7.99552,16128704.556986,0
+AGNC.US,D,20130809,000000,8.00384,8.03815,7.94148,7.95412,11610612.470788,0
+AGNC.US,D,20130812,000000,7.96812,8.03815,7.9581,8.03335,9888841.5174872,0
+AGNC.US,D,20130813,000000,7.98797,8.03815,7.81485,7.8167,17312103.733825,0
+AGNC.US,D,20130814,000000,7.8167,7.88328,7.75018,7.80286,9015050.5921636,0
+AGNC.US,D,20130815,000000,7.69531,7.72114,7.61128,7.69531,14181969.179149,0
+AGNC.US,D,20130816,000000,7.68572,7.69145,7.49859,7.51298,19186424.181234,0
+AGNC.US,D,20130819,000000,7.51298,7.5542,7.02746,7.03612,44633634.643883,0
+AGNC.US,D,20130820,000000,7.06702,7.45818,7.06057,7.40063,29465050.798423,0
+AGNC.US,D,20130821,000000,7.40063,7.51298,7.34879,7.38976,19145133.901319,0
+AGNC.US,D,20130822,000000,7.39427,7.49859,7.31781,7.43255,12741864.007128,0
+AGNC.US,D,20130823,000000,7.47091,7.86419,7.47091,7.8593,29255088.700465,0
+AGNC.US,D,20130826,000000,7.88403,7.91252,7.78921,7.79881,13943289.394976,0
+AGNC.US,D,20130827,000000,7.76782,8.00715,7.74843,7.90146,22829699.671737,0
+AGNC.US,D,20130828,000000,7.86918,7.92479,7.737,7.77122,15294919.113068,0
+AGNC.US,D,20130829,000000,7.73008,7.90146,7.66662,7.89896,15520905.955325,0
+AGNC.US,D,20130830,000000,7.87497,7.93834,7.80516,7.83819,13923511.087431,0
+AGNC.US,D,20130903,000000,7.7963,7.825,7.60678,7.75018,18748007.560504,0
+AGNC.US,D,20130904,000000,7.76874,7.89647,7.71802,7.85349,12526971.969229,0
+AGNC.US,D,20130905,000000,7.80131,7.81356,7.64662,7.66662,15814833.159695,0
+AGNC.US,D,20130906,000000,7.81356,7.88328,7.76071,7.82895,17403321.175462,0
+AGNC.US,D,20130909,000000,7.8593,7.96812,7.82655,7.96812,15750895.731002,0
+AGNC.US,D,20130910,000000,7.9473,7.9507,7.77204,7.80951,17172102.980619,0
+AGNC.US,D,20130911,000000,7.8167,7.98797,7.81485,7.98797,13023278.249796,0
+AGNC.US,D,20130912,000000,7.98559,8.09054,7.9581,8.028,14765652.600653,0
+AGNC.US,D,20130913,000000,8.06526,8.19641,8.06009,8.17733,17583573.527595,0
+AGNC.US,D,20130916,000000,8.3164,8.36982,7.99729,8.01711,25040277.368641,0
+AGNC.US,D,20130917,000000,8.00632,8.12448,7.91815,7.98559,13488336.278977,0
+AGNC.US,D,20130918,000000,7.95412,8.4043,7.93834,8.4043,42630974.2095,0
+AGNC.US,D,20130919,000000,8.45881,8.46407,8.13803,8.18322,23502364.87705,0
+AGNC.US,D,20130920,000000,8.14052,8.16532,7.93834,7.98879,35185801.028511,0
+AGNC.US,D,20130923,000000,7.98197,8.17308,7.98197,8.16532,15962593.662222,0
+AGNC.US,D,20130924,000000,8.19096,8.33218,8.10677,8.27546,35496214.854113,0
+AGNC.US,D,20130925,000000,8.3058,8.4008,8.26586,8.27546,25555093.421513,0
+AGNC.US,D,20130926,000000,8.26586,8.30756,8.08537,8.15685,24904545.182301,0
+AGNC.US,D,20130927,000000,8.12622,8.21883,8.12622,8.15159,13006967.271903,0
+AGNC.US,D,20130930,000000,8.08537,8.12448,7.98197,8.04746,17153144.341998,0
+AGNC.US,D,20131001,000000,8.00209,8.15417,7.99635,8.14293,13134404.105156,0
+AGNC.US,D,20131002,000000,8.14052,8.20499,8.09552,8.19982,11445624.826028,0
+AGNC.US,D,20131003,000000,8.19281,8.29104,8.11009,8.20924,17542221.447246,0
+AGNC.US,D,20131004,000000,8.16966,8.23339,8.14052,8.20924,15864659.489128,0
+AGNC.US,D,20131007,000000,8.17991,8.2797,8.16182,8.19281,10580183.4647,0
+AGNC.US,D,20131008,000000,8.16532,8.16532,7.98197,8.03638,22172624.439245,0
+AGNC.US,D,20131009,000000,8.01711,8.07365,7.97284,8.01066,21373424.470185,0
+AGNC.US,D,20131010,000000,8.09552,8.17733,7.93476,8.01305,22390173.895837,0
+AGNC.US,D,20131011,000000,8.05761,8.07365,7.98559,8.0089,11858566.657039,0
+AGNC.US,D,20131014,000000,7.95717,7.99202,7.85765,7.90311,12683349.837634,0
+AGNC.US,D,20131015,000000,7.8807,7.99635,7.8807,7.96812,18771539.431294,0
+AGNC.US,D,20131016,000000,7.97284,8.03159,7.9306,8.00209,10760881.430494,0
+AGNC.US,D,20131017,000000,8.06184,8.3841,8.0554,8.35928,24409441.299666,0
+AGNC.US,D,20131018,000000,8.34001,8.4043,8.3189,8.37341,11036620.87535,0
+AGNC.US,D,20131021,000000,8.35477,8.3758,8.26835,8.33125,14787489.838472,0
+AGNC.US,D,20131022,000000,8.38051,8.5646,8.3758,8.46674,14514189.884459,0
+AGNC.US,D,20131023,000000,8.43871,8.61496,8.42543,8.5538,11867753.237449,0
+AGNC.US,D,20131024,000000,8.56643,8.61135,8.561,8.58961,9952501.3863328,0
+AGNC.US,D,20131025,000000,8.56643,8.65481,8.54312,8.56643,9748428.7613818,0
+AGNC.US,D,20131028,000000,8.65203,8.65481,8.46674,8.50586,18198210.293148,0
+AGNC.US,D,20131029,000000,7.93834,8.00632,7.73248,7.79317,75484871.361365,0
+AGNC.US,D,20131030,000000,7.79317,7.8167,7.66884,7.66884,39396303.677395,0
+AGNC.US,D,20131031,000000,7.66884,7.75241,7.59561,7.7334,29506682.607057,0
+AGNC.US,D,20131101,000000,7.78099,7.82009,7.76467,7.8167,13648958.861453,0
+AGNC.US,D,20131104,000000,7.82009,7.83385,7.74096,7.77204,14840606.769999,0
+AGNC.US,D,20131105,000000,7.72769,7.78995,7.6883,7.74096,17964965.694575,0
+AGNC.US,D,20131106,000000,7.73008,7.80951,7.71802,7.76467,17606498.23622,0
+AGNC.US,D,20131107,000000,7.76071,7.80433,7.69319,7.70917,17101771.917477,0
+AGNC.US,D,20131108,000000,7.60955,7.62503,7.42794,7.49702,34502222.083271,0
+AGNC.US,D,20131111,000000,7.45441,7.47174,7.28054,7.36733,26099765.589661,0
+AGNC.US,D,20131112,000000,7.26256,7.50661,7.23416,7.50661,32259308.664179,0
+AGNC.US,D,20131113,000000,7.46317,7.63204,7.42388,7.62725,16704271.5214,0
+AGNC.US,D,20131114,000000,7.6503,7.79317,7.62503,7.72198,14504657.438458,0
+AGNC.US,D,20131115,000000,7.70038,7.72769,7.61286,7.62725,15187003.627659,0
+AGNC.US,D,20131118,000000,7.62245,7.67364,7.52322,7.52322,16887584.621379,0
+AGNC.US,D,20131119,000000,7.53105,7.53484,7.41224,7.4496,11833019.224703,0
+AGNC.US,D,20131120,000000,7.48143,7.52322,7.34087,7.38117,13763208.349311,0
+AGNC.US,D,20131121,000000,7.36733,7.38432,7.24253,7.31034,16335125.598457,0
+AGNC.US,D,20131122,000000,7.30324,7.31034,7.16266,7.25251,16834712.723154,0
+AGNC.US,D,20131125,000000,7.20564,7.39998,7.13039,7.31708,20028237.176357,0
+AGNC.US,D,20131126,000000,7.28054,7.3203,7.06987,7.0983,58526863.518304,0
+AGNC.US,D,20131127,000000,7.16729,7.3203,7.14321,7.31034,26160603.238654,0
+AGNC.US,D,20131129,000000,7.27547,7.3203,7.14321,7.25932,8631606.0002201,0
+AGNC.US,D,20131202,000000,7.22742,7.24253,7.07294,7.11832,17176228.43069,0
+AGNC.US,D,20131203,000000,7.12281,7.17937,7.06787,7.06787,16824706.473822,0
+AGNC.US,D,20131204,000000,6.96493,7.05034,6.84439,7.03612,21614943.821699,0
+AGNC.US,D,20131205,000000,6.86734,7.00293,6.86191,6.93395,24823844.656747,0
+AGNC.US,D,20131206,000000,6.92231,6.97101,6.71093,6.86734,30612899.546248,0
+AGNC.US,D,20131209,000000,6.82897,7.06987,6.8121,7.05402,22963151.747302,0
+AGNC.US,D,20131210,000000,7.08935,7.24253,7.06584,7.19993,19152961.956382,0
+AGNC.US,D,20131211,000000,7.1861,7.1861,7.01787,7.05753,20939441.217481,0
+AGNC.US,D,20131212,000000,7.03198,7.12606,6.99491,7.08935,16871739.857293,0
+AGNC.US,D,20131213,000000,7.11093,7.1861,7.11093,7.13039,15590485.655285,0
+AGNC.US,D,20131216,000000,7.12606,7.14321,6.90774,6.93947,17910998.736017,0
+AGNC.US,D,20131217,000000,6.93155,7.04075,6.91124,7.03612,11493345.60381,0
+AGNC.US,D,20131218,000000,7.04075,7.20564,6.88578,7.04075,26312046.830246,0
+AGNC.US,D,20131219,000000,7.01132,7.04075,6.88578,6.93671,23447629.207821,0
+AGNC.US,D,20131220,000000,6.96493,7.07616,6.94702,7.07616,25673757.84569,0
+AGNC.US,D,20131223,000000,7.12053,7.19596,7.11093,7.13039,17580111.619033,0
+AGNC.US,D,20131224,000000,7.12281,7.18222,7.08935,7.10291,8425444.0868883,0
+AGNC.US,D,20131226,000000,7.12281,7.16949,7.0983,7.10291,22076336.109307,0
+AGNC.US,D,20131227,000000,7.07892,7.15447,7.04453,7.07229,16318848.231327,0
+AGNC.US,D,20131230,000000,7.03761,7.10291,7.00764,7.04453,21925650.386204,0
+AGNC.US,D,20131231,000000,7.01934,7.16488,7.01934,7.10603,16946999.776155,0
+AGNC.US,D,20140102,000000,7.12126,7.18065,7.10603,7.14532,9986979.523594,0
+AGNC.US,D,20140103,000000,7.18065,7.25859,7.1373,7.21368,14788243.370088,0
+AGNC.US,D,20140106,000000,7.23498,7.3203,7.22502,7.27547,12840065.982104,0
+AGNC.US,D,20140107,000000,7.3203,7.38347,7.23498,7.34548,16272991.224552,0
+AGNC.US,D,20140108,000000,7.32482,7.33469,7.27372,7.31708,12020625.828567,0
+AGNC.US,D,20140109,000000,7.32482,7.32796,7.23498,7.28498,12718531.632477,0
+AGNC.US,D,20140110,000000,7.43567,7.44039,7.33469,7.41585,10439061.629924,0
+AGNC.US,D,20140113,000000,7.40128,7.55594,7.36263,7.53031,22982435.651368,0
+AGNC.US,D,20140114,000000,7.52598,7.53031,7.41224,7.42388,8937869.4387334,0
+AGNC.US,D,20140115,000000,7.39907,7.50513,7.39049,7.42175,9559748.7815469,0
+AGNC.US,D,20140116,000000,7.40902,7.47331,7.39049,7.4675,7787071.6175334,0
+AGNC.US,D,20140117,000000,7.45976,7.46905,7.43255,7.45441,6031223.6876887,0
+AGNC.US,D,20140121,000000,7.48676,7.59976,7.43567,7.57412,13358062.046819,0
+AGNC.US,D,20140122,000000,7.55594,7.59561,7.49702,7.57044,10559769.805318,0
+AGNC.US,D,20140123,000000,7.60134,7.69448,7.55272,7.67364,12303600.261157,0
+AGNC.US,D,20140124,000000,7.69448,7.77777,7.6624,7.66571,17951690.527511,0
+AGNC.US,D,20140127,000000,7.71155,7.73554,7.57662,7.61211,13059881.454637,0
+AGNC.US,D,20140128,000000,7.69448,7.70204,7.56776,7.61757,10007821.449147,0
+AGNC.US,D,20140129,000000,7.62503,7.66959,7.55052,7.63988,8357822.4849122,0
+AGNC.US,D,20140130,000000,7.62245,7.6624,7.57412,7.62725,16864441.984905,0
+AGNC.US,D,20140131,000000,7.65113,7.76965,7.63537,7.71496,16366675.262488,0
+AGNC.US,D,20140203,000000,7.73248,7.79704,7.72114,7.75241,29254069.535402,0
+AGNC.US,D,20140204,000000,7.76965,7.97939,7.73248,7.85765,36727280.597825,0
+AGNC.US,D,20140205,000000,7.92912,8.07292,7.92829,8.01472,24933064.456594,0
+AGNC.US,D,20140206,000000,8.0554,8.1396,7.95494,7.97284,18480135.202567,0
+AGNC.US,D,20140207,000000,7.97284,8.11682,7.92912,8.09219,23788856.513327,0
+AGNC.US,D,20140210,000000,8.09219,8.1645,8.07864,8.15076,13238220.161729,0
+AGNC.US,D,20140211,000000,8.15592,8.18322,8.07292,8.08537,16591731.84557,0
+AGNC.US,D,20140212,000000,8.08288,8.13111,8.06452,8.09818,12820087.094203,0
+AGNC.US,D,20140213,000000,8.07864,8.17556,8.06009,8.14662,8681752.1740084,0
+AGNC.US,D,20140214,000000,8.15076,8.15592,8.08288,8.11682,11165770.773284,0
+AGNC.US,D,20140218,000000,8.10334,8.27463,8.07605,8.27463,14854890.259945,0
+AGNC.US,D,20140219,000000,8.27877,8.28236,8.20233,8.21449,15520432.151991,0
+AGNC.US,D,20140220,000000,8.21883,8.23607,8.13111,8.16017,9228874.6751816,0
+AGNC.US,D,20140221,000000,8.13111,8.18672,8.07605,8.10677,15563418.1491,0
+AGNC.US,D,20140224,000000,8.1396,8.15592,8.09643,8.12116,13977329.508104,0
+AGNC.US,D,20140225,000000,8.14135,8.18672,8.09818,8.15076,12013872.233693,0
+AGNC.US,D,20140226,000000,8.19281,8.2274,8.1645,8.21449,9895383.6898217,0
+AGNC.US,D,20140227,000000,8.22997,8.25147,8.18322,8.24363,8180210.2039818,0
+AGNC.US,D,20140228,000000,8.25536,8.27277,8.18672,8.20582,20445266.509804,0
+AGNC.US,D,20140303,000000,8.17556,8.34084,8.17556,8.32517,11670503.597334,0
+AGNC.US,D,20140304,000000,8.34084,8.34084,8.18322,8.3189,13734454.883897,0
+AGNC.US,D,20140305,000000,8.333,8.35395,8.27277,8.34084,8073208.7144752,0
+AGNC.US,D,20140306,000000,8.32941,8.36804,8.30064,8.3058,8354034.226686,0
+AGNC.US,D,20140307,000000,8.19982,8.21006,8.06784,8.09818,17409031.752474,0
+AGNC.US,D,20140310,000000,8.11682,8.19281,8.10677,8.1396,9188469.1172787,0
+AGNC.US,D,20140311,000000,8.15076,8.21449,8.09219,8.10677,7439138.4227508,0
+AGNC.US,D,20140312,000000,8.09643,8.26504,8.08972,8.26504,9741955.9790092,0
+AGNC.US,D,20140313,000000,8.2667,8.37959,8.2464,8.34436,18889544.650835,0
+AGNC.US,D,20140314,000000,8.32941,8.40864,8.29631,8.3084,7734914.2190715,0
+AGNC.US,D,20140317,000000,8.3084,8.33827,8.2667,8.28236,10668866.004295,0
+AGNC.US,D,20140318,000000,8.27463,8.34877,8.2667,8.33827,6448465.5278936,0
+AGNC.US,D,20140319,000000,8.34703,8.37959,8.12448,8.12622,26983898.871945,0
+AGNC.US,D,20140320,000000,8.10677,8.12448,7.96333,8.08288,26186166.934263,0
+AGNC.US,D,20140321,000000,8.12622,8.27463,8.08288,8.27463,30534496.478959,0
+AGNC.US,D,20140324,000000,8.19982,8.24363,8.11267,8.18322,12207538.532812,0
+AGNC.US,D,20140325,000000,8.16017,8.17991,8.11267,8.11267,11515668.571359,0
+AGNC.US,D,20140326,000000,8.16883,8.16883,8.06184,8.06452,15829536.242066,0
+AGNC.US,D,20140327,000000,8.08288,8.12366,7.98724,8.06784,12077265.384873,0
+AGNC.US,D,20140328,000000,8.07365,8.12622,8.05086,8.06452,6478786.7727566,0
+AGNC.US,D,20140331,000000,8.07365,8.18672,8.01139,8.15501,12184005.577805,0
+AGNC.US,D,20140401,000000,8.13267,8.22399,8.09219,8.21089,10264243.379173,0
+AGNC.US,D,20140402,000000,8.20324,8.26504,8.15334,8.15923,13724702.341611,0
+AGNC.US,D,20140403,000000,8.1645,8.19281,8.07864,8.1645,10934517.883458,0
+AGNC.US,D,20140404,000000,8.18672,8.30497,8.17991,8.27463,11890868.768468,0
+AGNC.US,D,20140407,000000,8.25536,8.40337,8.25536,8.33218,11723191.178472,0
+AGNC.US,D,20140408,000000,8.31724,8.73663,8.31724,8.3768,14312833.225982,0
+AGNC.US,D,20140409,000000,8.38559,8.47744,8.34177,8.46674,12372808.074291,0
+AGNC.US,D,20140410,000000,8.45522,8.53692,8.43871,8.47201,11873925.691393,0
+AGNC.US,D,20140411,000000,8.46859,8.55473,8.43335,8.49958,8871243.1490215,0
+AGNC.US,D,20140414,000000,8.49349,8.54671,8.35477,8.43335,10534622.449481,0
+AGNC.US,D,20140415,000000,8.40773,8.46315,8.37405,8.43335,11677327.666388,0
+AGNC.US,D,20140416,000000,8.39451,8.43068,8.38144,8.39297,9782253.1150968,0
+AGNC.US,D,20140417,000000,8.36982,8.42543,8.26586,8.30497,16841844.710164,0
+AGNC.US,D,20140421,000000,8.2998,8.39988,8.28579,8.39618,7242572.9242901,0
+AGNC.US,D,20140422,000000,8.40337,8.50761,8.39988,8.48188,11209661.008329,0
+AGNC.US,D,20140423,000000,8.50761,8.53692,8.47744,8.49349,8974406.506267,0
+AGNC.US,D,20140424,000000,8.49349,8.59144,8.47744,8.56553,7993526.2697664,0
+AGNC.US,D,20140425,000000,8.56996,8.64578,8.54036,8.64392,10542441.830799,0
+AGNC.US,D,20140428,000000,8.67547,8.68277,8.56275,8.57264,17253664.375385,0
+AGNC.US,D,20140429,000000,8.65933,8.65933,8.45255,8.50494,20842499.103997,0
+AGNC.US,D,20140430,000000,8.47744,8.63581,8.46315,8.61681,10619725.984954,0
+AGNC.US,D,20140501,000000,8.61135,8.68646,8.60142,8.67186,9181239.5506354,0
+AGNC.US,D,20140502,000000,8.58342,8.63121,8.52246,8.54312,16248107.333725,0
+AGNC.US,D,20140505,000000,8.53509,8.63581,8.51535,8.60684,7800512.6699746,0
+AGNC.US,D,20140506,000000,8.60142,8.62677,8.58342,8.61681,4774419.6892464,0
+AGNC.US,D,20140507,000000,8.61947,8.76669,8.61135,8.76669,12325761.680201,0
+AGNC.US,D,20140508,000000,8.71107,8.83217,8.64578,8.7357,12355662.248421,0
+AGNC.US,D,20140509,000000,8.72204,8.82295,8.72204,8.76669,7791866.0302055,0
+AGNC.US,D,20140512,000000,8.7594,8.82295,8.69188,8.70924,11226431.694717,0
+AGNC.US,D,20140513,000000,8.71559,8.73385,8.66467,8.72204,9541968.6880581,0
+AGNC.US,D,20140514,000000,8.73108,8.81096,8.71926,8.79896,8941745.5186301,0
+AGNC.US,D,20140515,000000,8.7759,8.85153,8.75396,8.81649,16824261.944379,0
+AGNC.US,D,20140516,000000,8.80173,8.83217,8.76124,8.80266,6576018.3724876,0
+AGNC.US,D,20140519,000000,8.81096,8.87368,8.7759,8.85153,6685013.7391774,0
+AGNC.US,D,20140520,000000,8.87368,8.89765,8.80911,8.82755,4978865.285242,0
+AGNC.US,D,20140521,000000,8.80451,8.88475,8.78607,8.85153,6652869.9235993,0
+AGNC.US,D,20140522,000000,8.85153,8.94378,8.83864,8.8949,10171864.739894,0
+AGNC.US,D,20140523,000000,8.9032,8.98806,8.86722,8.94561,11410419.178387,0
+AGNC.US,D,20140527,000000,8.95114,9.04246,8.94561,9.0277,11605138.253333,0
+AGNC.US,D,20140528,000000,9.04892,9.06274,8.94561,8.97512,10649147.328749,0
+AGNC.US,D,20140529,000000,8.99082,9.00926,8.91702,8.94008,5041347.6931737,0
+AGNC.US,D,20140530,000000,8.93824,9.0277,8.90596,9.00558,11235622.611999,0
+AGNC.US,D,20140602,000000,9.01295,9.06921,8.99727,9.00187,6383291.0062882,0
+AGNC.US,D,20140603,000000,8.97974,8.99727,8.8949,8.9032,7522059.4270822,0
+AGNC.US,D,20140604,000000,8.89765,8.9032,8.82295,8.86628,9971046.9378377,0
+AGNC.US,D,20140605,000000,8.8949,8.96775,8.86906,8.96775,8163795.1411473,0
+AGNC.US,D,20140606,000000,8.96775,9.0314,8.96406,9.01571,8391968.8514185,0
+AGNC.US,D,20140609,000000,9.0314,9.06274,8.98342,9.03785,11769884.117444,0
+AGNC.US,D,20140610,000000,9.03509,9.04892,8.93547,8.93824,12502571.639698,0
+AGNC.US,D,20140611,000000,8.94378,8.99727,8.90596,8.95114,6576564.8184369,0
+AGNC.US,D,20140612,000000,8.96961,8.99727,8.92256,8.98806,5757109.4858441,0
+AGNC.US,D,20140613,000000,8.96961,9.00465,8.9032,8.98806,10850193.900837,0
+AGNC.US,D,20140616,000000,8.99727,9.00187,8.94378,8.97512,5468911.2901938,0
+AGNC.US,D,20140617,000000,8.98342,8.98806,8.84877,8.8792,9958863.5784539,0
+AGNC.US,D,20140618,000000,8.94378,8.95484,8.83124,8.90596,16264732.734881,0
+AGNC.US,D,20140619,000000,8.94378,9.02033,8.91702,9.00558,16630190.14767,0
+AGNC.US,D,20140620,000000,9.02033,9.02494,8.88844,9.00558,17698934.339061,0
+AGNC.US,D,20140623,000000,9.00926,9.13008,9.00558,9.0775,12780309.29861,0
+AGNC.US,D,20140624,000000,9.07012,9.10702,9.06274,9.06274,8589306.3132039,0
+AGNC.US,D,20140625,000000,9.0932,9.10518,8.99727,9.01571,11408595.523454,0
+AGNC.US,D,20140626,000000,9.04339,9.13653,9.00465,9.10702,11422590.611372,0
+AGNC.US,D,20140627,000000,9.11439,9.16052,9.0443,9.09873,9718849.1217351,0
+AGNC.US,D,20140630,000000,9.09504,9.14668,9.0729,9.13469,7276523.0473111,0
+AGNC.US,D,20140701,000000,9.11439,9.14023,9.00558,9.02586,8749107.0583191,0
+AGNC.US,D,20140702,000000,8.9862,9.00095,8.84323,8.97421,15015879.308155,0
+AGNC.US,D,20140703,000000,8.8949,8.91334,8.84784,8.87368,8540324.5897119,0
+AGNC.US,D,20140707,000000,8.87368,8.8792,8.80635,8.84784,10184506.723557,0
+AGNC.US,D,20140708,000000,8.85153,8.9779,8.83864,8.97421,11499026.906931,0
+AGNC.US,D,20140709,000000,8.94839,8.9862,8.90689,8.95577,6459399.8679652,0
+AGNC.US,D,20140710,000000,8.94471,9.03785,8.94101,8.9779,5528354.6346431,0
+AGNC.US,D,20140711,000000,8.99635,9.00465,8.93732,8.94471,5091137.1591897,0
+AGNC.US,D,20140714,000000,8.92901,8.99635,8.9161,8.96591,6679364.962601,0
+AGNC.US,D,20140715,000000,8.94101,9.00558,8.93732,8.9779,5547033.5449806,0
+AGNC.US,D,20140716,000000,8.99635,9.02033,8.97974,9.00558,6933045.9891366,0
+AGNC.US,D,20140717,000000,9.00558,9.04984,8.99635,9.01295,5321807.823867,0
+AGNC.US,D,20140718,000000,9.01295,9.04984,9.00465,9.02863,4775702.3193213,0
+AGNC.US,D,20140721,000000,9.0314,9.08765,9.0314,9.07012,4253034.3585861,0
+AGNC.US,D,20140722,000000,9.09136,9.13469,9.07566,9.12546,4295581.2473408,0
+AGNC.US,D,20140723,000000,9.15128,9.19557,9.14023,9.17343,4931319.0665845,0
+AGNC.US,D,20140724,000000,9.14023,9.1762,9.13653,9.14668,4345370.7133571,0
+AGNC.US,D,20140725,000000,9.14023,9.21493,9.13653,9.20387,5067106.5480496,0
+AGNC.US,D,20140728,000000,9.28133,9.30255,9.21863,9.24168,10848654.31106,0
+AGNC.US,D,20140729,000000,9.33856,9.35141,9.13469,9.16052,17152119.755843,0
+AGNC.US,D,20140730,000000,9.13008,9.19281,8.92348,8.94471,16478821.36713,0
+AGNC.US,D,20140731,000000,8.9161,9.02586,8.85153,9.02033,14770530.498124,0
+AGNC.US,D,20140801,000000,9.0314,9.11994,9.00095,9.07566,9608859.5269994,0
+AGNC.US,D,20140804,000000,9.05722,9.09504,9.01295,9.02586,7923564.9250163,0
+AGNC.US,D,20140805,000000,9.02586,9.08765,9.02033,9.04339,6709720.9024451,0
+AGNC.US,D,20140806,000000,9.05722,9.07012,9.01295,9.04984,6349185.8400716,0
+AGNC.US,D,20140807,000000,9.0858,9.11994,9.03785,9.06366,8012424.1921708,0
+AGNC.US,D,20140808,000000,9.07198,9.08765,9.04522,9.06366,5735315.6167534,0
+AGNC.US,D,20140811,000000,9.04522,9.0932,9.03785,9.04522,5808709.5961755,0
+AGNC.US,D,20140812,000000,9.04522,9.0775,9.0314,9.04339,4801700.7864088,0
+AGNC.US,D,20140813,000000,9.07012,9.08765,9.03601,9.07198,3931372.8538655,0
+AGNC.US,D,20140814,000000,9.07012,9.13653,9.07012,9.09504,8970703.9012749,0
+AGNC.US,D,20140815,000000,9.09136,9.16605,9.0858,9.13653,13122168.703301,0
+AGNC.US,D,20140818,000000,9.14392,9.16052,9.08028,9.10702,7716469.4998549,0
+AGNC.US,D,20140819,000000,9.12546,9.13653,9.08028,9.08765,11215960.315798,0
+AGNC.US,D,20140820,000000,9.09504,9.12271,9.0609,9.11439,7732788.0672738,0
+AGNC.US,D,20140821,000000,9.1098,9.16881,9.08765,9.15128,6821964.5867208,0
+AGNC.US,D,20140822,000000,9.14668,9.18265,9.09136,9.11164,4008969.2628482,0
+AGNC.US,D,20140825,000000,9.12271,9.15128,9.08765,9.12271,3895078.6511982,0
+AGNC.US,D,20140826,000000,9.12546,9.18634,9.10333,9.16881,4929543.1172501,0
+AGNC.US,D,20140827,000000,9.18265,9.21033,9.14023,9.17897,6791463.3616444,0
+AGNC.US,D,20140828,000000,9.16881,9.19742,9.14668,9.17343,3437667.6126478,0
+AGNC.US,D,20140829,000000,9.17897,9.2297,9.15128,9.226,4101254.659366,0
+AGNC.US,D,20140902,000000,9.23707,9.23707,9.17897,9.20387,5891833.3493014,0
+AGNC.US,D,20140903,000000,9.20662,9.2509,9.18634,9.20848,4891438.2702673,0
+AGNC.US,D,20140904,000000,9.21033,9.21218,9.13653,9.16052,6393374.2351099,0
+AGNC.US,D,20140905,000000,9.16881,9.25459,9.16881,9.24722,7253034.5452472,0
+AGNC.US,D,20140908,000000,9.24722,9.2509,9.19281,9.23707,4773760.4846096,0
+AGNC.US,D,20140909,000000,9.22323,9.24722,9.11439,9.12271,11086170.729154,0
+AGNC.US,D,20140910,000000,9.1098,9.14668,9.01295,9.04339,11913443.274629,0
+AGNC.US,D,20140911,000000,9.05722,9.1098,9.03785,9.09136,5821207.3788236,0
+AGNC.US,D,20140912,000000,9.07198,9.0858,8.84784,8.85708,14047585.76019,0
+AGNC.US,D,20140915,000000,8.83864,8.90965,8.83864,8.86814,11392170.702656,0
+AGNC.US,D,20140916,000000,8.87183,8.87368,8.68461,8.82755,14737159.347597,0
+AGNC.US,D,20140917,000000,8.84784,8.8949,8.79436,8.79436,7540974.6969771,0
+AGNC.US,D,20140918,000000,8.78698,8.79989,8.60593,8.63581,30944637.77448,0
+AGNC.US,D,20140919,000000,8.68091,8.80911,8.67002,8.76299,22332622.512065,0
+AGNC.US,D,20140922,000000,8.79067,8.80635,8.67547,8.68091,18142987.809967,0
+AGNC.US,D,20140923,000000,8.68912,8.70194,8.64486,8.65019,14841887.231637,0
+AGNC.US,D,20140924,000000,8.67002,8.68912,8.59864,8.61773,16240422.395458,0
+AGNC.US,D,20140925,000000,8.62677,8.64843,8.60593,8.6204,13251830.352202,0
+AGNC.US,D,20140926,000000,8.66374,8.66374,8.47201,8.6204,19293856.105347,0
+AGNC.US,D,20140929,000000,8.59781,8.64486,8.57171,8.6204,9175222.1398868,0
+AGNC.US,D,20140930,000000,8.63673,8.65019,8.54312,8.54312,15230218.394795,0
+AGNC.US,D,20141001,000000,8.54312,8.71016,8.54312,8.68646,12352304.424802,0
+AGNC.US,D,20141002,000000,8.69188,8.71016,8.56368,8.6204,10262664.757542,0
+AGNC.US,D,20141003,000000,8.6204,8.65019,8.56643,8.62677,9756861.8101748,0
+AGNC.US,D,20141006,000000,8.6204,8.7759,8.6204,8.72934,10363151.180168,0
+AGNC.US,D,20141007,000000,8.72934,8.84509,8.72472,8.83772,9889018.2450462,0
+AGNC.US,D,20141008,000000,8.83772,9.03232,8.81096,9.01571,19107266.498111,0
+AGNC.US,D,20141009,000000,9.01295,9.16605,9.00742,9.07012,21668032.563555,0
+AGNC.US,D,20141010,000000,9.05168,9.14668,9.04614,9.0932,15463323.129227,0
+AGNC.US,D,20141013,000000,9.12271,9.26934,9.10149,9.22047,12546482.47489,0
+AGNC.US,D,20141014,000000,9.23982,9.25368,9.14668,9.22047,21551990.86309,0
+AGNC.US,D,20141015,000000,9.2463,9.32747,9.04339,9.0775,32405944.83248,0
+AGNC.US,D,20141016,000000,9.04614,9.07012,8.87829,8.95484,29528055.799504,0
+AGNC.US,D,20141017,000000,8.94378,9.05998,8.94378,9.02586,10715990.462093,0
+AGNC.US,D,20141020,000000,8.95484,9.10795,8.93824,9.10795,7586072.7510457,0
+AGNC.US,D,20141021,000000,9.10795,9.20756,9.08673,9.18265,8904383.3610821,0
+AGNC.US,D,20141022,000000,9.18265,9.27673,9.16605,9.22878,9306901.518771,0
+AGNC.US,D,20141023,000000,9.23063,9.25368,9.19373,9.20756,7508749.5650375,0
+AGNC.US,D,20141024,000000,9.21126,9.27396,9.19188,9.25368,12049108.239443,0
+AGNC.US,D,20141027,000000,9.28688,9.35793,9.21309,9.32747,18668913.846252,0
+AGNC.US,D,20141028,000000,9.33856,9.42519,9.24907,9.29518,18447789.72241,0
+AGNC.US,D,20141029,000000,9.29518,9.35328,9.0858,9.12364,15468907.93693,0
+AGNC.US,D,20141030,000000,9.12364,9.22786,9.11071,9.21126,8193705.4673306,0
+AGNC.US,D,20141031,000000,9.21126,9.26289,9.18265,9.22786,12447679.843054,0
+AGNC.US,D,20141103,000000,9.20662,9.27673,9.18541,9.19649,6852295.5895472,0
+AGNC.US,D,20141104,000000,9.21218,9.27396,9.0858,9.12364,8500673.6476434,0
+AGNC.US,D,20141105,000000,9.13101,9.16881,9.04707,9.09136,11779105.392833,0
+AGNC.US,D,20141106,000000,9.10702,9.1762,9.0858,9.09965,8364865.5660331,0
+AGNC.US,D,20141107,000000,9.13101,9.19281,9.10702,9.14945,7270179.2868985,0
+AGNC.US,D,20141110,000000,9.12824,9.19649,9.10333,9.13101,6402034.969715,0
+AGNC.US,D,20141111,000000,9.10333,9.14945,9.09595,9.13746,3928918.1839675,0
+AGNC.US,D,20141112,000000,9.13746,9.14576,9.07659,9.13746,6203658.8269392,0
+AGNC.US,D,20141113,000000,9.13101,9.21218,9.12824,9.20387,5977460.5621425,0
+AGNC.US,D,20141114,000000,9.19281,9.28688,9.19281,9.28133,8027521.9299496,0
+AGNC.US,D,20141117,000000,9.24814,9.38653,9.24814,9.36437,11245214.689999,0
+AGNC.US,D,20141118,000000,9.36437,9.40125,9.3367,9.38094,10498319.573068,0
+AGNC.US,D,20141119,000000,9.37451,9.40125,9.3367,9.38094,7529931.9350902,0
+AGNC.US,D,20141120,000000,9.38653,9.42896,9.34313,9.41326,5787071.8544988,0
+AGNC.US,D,20141121,000000,9.43818,9.44186,9.37451,9.40405,7260090.6369861,0
+AGNC.US,D,20141124,000000,9.39939,9.47876,9.38653,9.45203,6682565.5745883,0
+AGNC.US,D,20141125,000000,9.46032,9.46032,9.39202,9.41502,8796016.8409211,0
+AGNC.US,D,20141126,000000,9.45475,9.47048,9.40405,9.44364,4347750.5722024,0
+AGNC.US,D,20141128,000000,9.46032,9.49071,9.42708,9.45475,4275650.0650367,0
+AGNC.US,D,20141201,000000,9.43818,9.46032,9.37358,9.39202,8267321.7114739,0
+AGNC.US,D,20141202,000000,9.37637,9.49071,9.34964,9.48055,7858710.2477661,0
+AGNC.US,D,20141203,000000,9.48055,9.49533,9.44826,9.48611,5542310.6907068,0
+AGNC.US,D,20141204,000000,9.48611,9.51378,9.46304,9.48055,5985608.4615612,0
+AGNC.US,D,20141205,000000,9.44826,9.48055,9.23707,9.28503,13966628.274934,0
+AGNC.US,D,20141208,000000,9.26659,9.29426,9.08858,9.13284,13780859.42084,0
+AGNC.US,D,20141209,000000,9.10795,9.27119,9.09136,9.25552,9110383.725909,0
+AGNC.US,D,20141210,000000,9.26105,9.27119,9.12457,9.13931,4838238.9381606,0
+AGNC.US,D,20141211,000000,9.13931,9.22138,9.08858,9.21126,11859166.229679,0
+AGNC.US,D,20141212,000000,9.19742,9.20848,9.10149,9.11164,7462021.9310853,0
+AGNC.US,D,20141215,000000,9.11164,9.11717,8.94378,8.95484,8208245.9169787,0
+AGNC.US,D,20141216,000000,8.94561,9.04061,8.91334,8.92256,9598098.6618321,0
+AGNC.US,D,20141217,000000,8.93547,9.02217,8.91888,8.98067,7661589.6296112,0
+AGNC.US,D,20141218,000000,9.01388,9.04061,8.95484,9.01388,9637048.1147556,0
+AGNC.US,D,20141219,000000,9.03785,9.16052,8.97236,9.13561,17882234.42842,0
+AGNC.US,D,20141222,000000,9.15128,9.19742,9.11164,9.18265,8187551.4450949,0
+AGNC.US,D,20141223,000000,9.20572,9.20572,9.0858,9.10518,8203639.0740471,0
+AGNC.US,D,20141224,000000,9.08028,9.10518,8.99635,9.07198,5385892.7062286,0
+AGNC.US,D,20141226,000000,9.0858,9.15128,9.03047,9.13653,5698332.935559,0
+AGNC.US,D,20141229,000000,9.19003,9.29703,9.12457,9.23338,10621714.441046,0
+AGNC.US,D,20141230,000000,9.19003,9.2297,9.10795,9.15776,5496273.7037177,0
+AGNC.US,D,20141231,000000,9.13653,9.20572,9.01295,9.03323,7454999.4501091,0
+AGNC.US,D,20150102,000000,9.04707,9.25183,9.02955,9.23338,7145374.9353218,0
+AGNC.US,D,20150105,000000,9.21126,9.21493,9.10425,9.14668,7512656.0030424,0
+AGNC.US,D,20150106,000000,9.19465,9.226,9.11717,9.14852,9756633.0401447,0
+AGNC.US,D,20150107,000000,9.15776,9.16972,9.11717,9.13931,8460551.0706783,0
+AGNC.US,D,20150108,000000,9.16605,9.16972,9.0858,9.10795,8646762.2857791,0
+AGNC.US,D,20150109,000000,9.10425,9.13931,9.07566,9.08028,8540702.9818473,0
+AGNC.US,D,20150112,000000,9.06458,9.0858,9.01295,9.06458,6730232.141461,0
+AGNC.US,D,20150113,000000,9.05353,9.0858,8.90043,8.95299,8519394.8424889,0
+AGNC.US,D,20150114,000000,8.90781,8.92256,8.78514,8.9115,12387139.269835,0
+AGNC.US,D,20150115,000000,8.90781,8.96775,8.86722,8.89028,15431176.060994,0
+AGNC.US,D,20150116,000000,8.90412,9.02955,8.87368,9.02125,13028461.896784,0
+AGNC.US,D,20150120,000000,9.06458,9.06458,8.85524,8.88567,11915548.826281,0
+AGNC.US,D,20150121,000000,8.87368,8.94931,8.83124,8.93824,6427514.0963075,0
+AGNC.US,D,20150122,000000,8.97512,9.14301,8.94471,9.13284,8389832.9416574,0
+AGNC.US,D,20150123,000000,9.13284,9.14301,9.00374,9.05353,5529743.5180969,0
+AGNC.US,D,20150126,000000,9.07012,9.13284,9.00558,9.12915,6400060.6084588,0
+AGNC.US,D,20150127,000000,9.08028,9.12271,9.04707,9.07012,5141050.2260752,0
+AGNC.US,D,20150128,000000,9.0858,9.12457,9.00558,9.00742,5168616.4726119,0
+AGNC.US,D,20150129,000000,9.00742,9.08858,8.8949,8.99912,7478401.2147206,0
+AGNC.US,D,20150130,000000,8.95484,9.05353,8.94747,9.00742,9526496.8950167,0
+AGNC.US,D,20150202,000000,8.99912,9.00742,8.87183,8.96683,10942637.593204,0
+AGNC.US,D,20150203,000000,8.89765,9.13469,8.84231,9.0858,13026283.702515,0
+AGNC.US,D,20150204,000000,9.03877,9.0858,8.93178,8.95484,10087802.053847,0
+AGNC.US,D,20150205,000000,8.94378,9.07104,8.93824,9.06736,8131620.9674609,0
+AGNC.US,D,20150206,000000,9.07104,9.07104,8.94747,9.00558,13184256.455823,0
+AGNC.US,D,20150209,000000,9.00558,9.09136,8.98898,9.06458,6262003.8583994,0
+AGNC.US,D,20150210,000000,9.07566,9.09136,8.97974,8.98989,8505916.9266306,0
+AGNC.US,D,20150211,000000,8.95484,9.00742,8.95299,8.97974,5019992.9324348,0
+AGNC.US,D,20150212,000000,9.00558,9.09136,8.96683,9.08858,4777684.2701047,0
+AGNC.US,D,20150213,000000,9.09688,9.18357,9.07012,9.17711,6297889.3108231,0
+AGNC.US,D,20150217,000000,9.11717,9.21678,9.11717,9.16236,5945491.305687,0
+AGNC.US,D,20150218,000000,9.17157,9.18357,9.07566,9.13653,4554572.7743891,0
+AGNC.US,D,20150219,000000,9.12271,9.19097,9.09136,9.14023,4793848.8785457,0
+AGNC.US,D,20150220,000000,9.14023,9.19557,9.13653,9.17157,5666081.7823836,0
+AGNC.US,D,20150223,000000,9.17157,9.19557,9.10795,9.13469,5824362.4536485,0
+AGNC.US,D,20150224,000000,9.11164,9.12271,9.03232,9.10518,9875467.6865716,0
+AGNC.US,D,20150225,000000,9.05353,9.16328,9.05353,9.06458,8573629.6029318,0
+AGNC.US,D,20150226,000000,9.0609,9.07935,8.95484,8.98159,11233594.039836,0
+AGNC.US,D,20150227,000000,8.9779,9.09136,8.9779,9.04707,5648116.2875908,0
+AGNC.US,D,20150302,000000,9.03785,9.07935,8.9862,9.01479,6627572.9456566,0
+AGNC.US,D,20150303,000000,9.02033,9.04339,8.98159,9.01111,6198714.7921621,0
+AGNC.US,D,20150304,000000,9.01479,9.04339,8.9862,9.0277,4411982.9082329,0
+AGNC.US,D,20150305,000000,9.0314,9.07935,9.0065,9.02033,5180662.1362903,0
+AGNC.US,D,20150306,000000,8.97328,9.00465,8.84416,8.8912,11517913.987153,0
+AGNC.US,D,20150309,000000,8.92901,8.96498,8.8626,8.8912,7523658.6488577,0
+AGNC.US,D,20150310,000000,8.83864,8.91702,8.83493,8.85431,7768042.5047325,0
+AGNC.US,D,20150311,000000,8.86722,8.87368,8.75847,8.7759,9596208.8695916,0
+AGNC.US,D,20150312,000000,8.80543,8.90412,8.79803,8.87368,7035591.3420348,0
+AGNC.US,D,20150313,000000,8.91241,8.93547,8.85431,8.92901,8939766.8205009,0
+AGNC.US,D,20150316,000000,8.94561,9.04707,8.93915,9.04339,8167061.890442,0
+AGNC.US,D,20150317,000000,9.03785,9.10149,9.0277,9.08858,9574653.5284944,0
+AGNC.US,D,20150318,000000,9.0609,9.26934,9.04707,9.20662,12806867.222264,0
+AGNC.US,D,20150319,000000,9.20662,9.26659,9.16328,9.18265,7124870.2016147,0
+AGNC.US,D,20150320,000000,9.2011,9.26105,9.1725,9.20387,15224678.040033,0
+AGNC.US,D,20150323,000000,9.18541,9.27212,9.1679,9.23154,10445637.41302,0
+AGNC.US,D,20150324,000000,9.2509,9.2509,9.17804,9.19281,8127988.8366488,0
+AGNC.US,D,20150325,000000,9.21401,9.26105,9.19649,9.21126,7425382.9470453,0
+AGNC.US,D,20150326,000000,9.21678,9.24722,9.1725,9.19003,7829348.5359682,0
+AGNC.US,D,20150327,000000,9.2011,9.24353,9.13653,9.20756,5660858.0193233,0
+AGNC.US,D,20150330,000000,9.21126,9.2177,9.11625,9.13469,7468879.6109022,0
+AGNC.US,D,20150331,000000,9.10702,9.18081,9.09595,9.09965,10472476.149176,0
+AGNC.US,D,20150401,000000,9.13008,9.16236,9.09136,9.1522,4875569.653382,0
+AGNC.US,D,20150402,000000,9.14023,9.18265,9.11625,9.13653,4168112.9717626,0
+AGNC.US,D,20150406,000000,9.16236,9.25183,9.14392,9.23707,5925736.8509417,0
+AGNC.US,D,20150407,000000,9.23707,9.24722,9.14668,9.20756,5068463.989177,0
+AGNC.US,D,20150408,000000,9.20387,9.27673,9.14668,9.26934,7089362.0571082,0
+AGNC.US,D,20150409,000000,9.26751,9.27673,9.21401,9.22508,3983328.587751,0
+AGNC.US,D,20150410,000000,9.24353,9.31548,9.23246,9.25828,4435804.2652696,0
+AGNC.US,D,20150413,000000,9.22508,9.23707,9.16236,9.21126,6620072.3244751,0
+AGNC.US,D,20150414,000000,9.2297,9.31086,9.21126,9.26934,4630135.1901171,0
+AGNC.US,D,20150415,000000,9.29242,9.29888,9.18541,9.18541,7157005.3434477,0
+AGNC.US,D,20150416,000000,9.19649,9.25828,9.1725,9.24353,4916189.8864793,0
+AGNC.US,D,20150417,000000,9.21401,9.25828,9.21126,9.21401,4754138.3044788,0
+AGNC.US,D,20150420,000000,9.2177,9.25828,9.2011,9.2297,4460584.0711532,0
+AGNC.US,D,20150421,000000,9.25828,9.27673,9.2297,9.2297,4515532.2471407,0
+AGNC.US,D,20150422,000000,9.22138,9.25183,9.20387,9.23063,4984776.4426116,0
+AGNC.US,D,20150423,000000,9.2177,9.25183,9.21126,9.21401,4451982.9685465,0
+AGNC.US,D,20150424,000000,9.23246,9.25552,9.20387,9.20756,7877237.3675623,0
+AGNC.US,D,20150427,000000,9.23246,9.25828,9.14668,9.1725,8267429.0490712,0
+AGNC.US,D,20150428,000000,9.11071,9.13653,8.91425,8.96867,15285839.870255,0
+AGNC.US,D,20150429,000000,8.83308,8.90412,8.78329,8.84784,14852667.61273,0
+AGNC.US,D,20150430,000000,8.79252,8.89765,8.79252,8.89765,12031137.323559,0
+AGNC.US,D,20150501,000000,8.86999,8.95022,8.84599,8.94192,14156622.327171,0
+AGNC.US,D,20150504,000000,8.93362,8.9576,8.89765,8.9576,8114024.10684,0
+AGNC.US,D,20150505,000000,8.98159,8.98159,8.83772,8.84784,7606611.0955155,0
+AGNC.US,D,20150506,000000,8.84784,8.85153,8.75212,8.79252,7944141.2171214,0
+AGNC.US,D,20150507,000000,8.79896,8.83308,8.77222,8.82755,10053813.983191,0
+AGNC.US,D,20150508,000000,8.88381,8.92717,8.84599,8.8949,11376621.930126,0
+AGNC.US,D,20150511,000000,8.89765,8.89765,8.84048,8.85153,6892939.6754438,0
+AGNC.US,D,20150512,000000,8.84048,8.92256,8.80911,8.87644,7561308.1242159,0
+AGNC.US,D,20150513,000000,8.87644,8.91057,8.83308,8.84323,6132535.200329,0
+AGNC.US,D,20150514,000000,8.84048,8.91425,8.84048,8.89765,4384859.0227026,0
+AGNC.US,D,20150515,000000,8.90412,8.94192,8.87644,8.93824,4126493.0895285,0
+AGNC.US,D,20150518,000000,8.91425,8.9576,8.88381,8.95484,4230087.9655987,0
+AGNC.US,D,20150519,000000,8.96498,8.96498,8.91702,8.92717,6820394.6388353,0
+AGNC.US,D,20150520,000000,8.92256,8.9779,8.91702,8.93362,7612182.8926031,0
+AGNC.US,D,20150521,000000,8.94192,8.98713,8.92717,8.96498,6289457.3462482,0
+AGNC.US,D,20150522,000000,8.98713,9.00558,8.93824,8.94192,4660719.8999914,0
+AGNC.US,D,20150526,000000,8.93362,8.96498,8.90412,8.93732,6125532.2352796,0
+AGNC.US,D,20150527,000000,8.92717,8.95852,8.92717,8.93824,7856752.149782,0
+AGNC.US,D,20150528,000000,8.92717,9.00833,8.92717,8.99912,6370258.7040907,0
+AGNC.US,D,20150529,000000,9.00833,9.10795,9.00374,9.0775,36227247.859468,0
+AGNC.US,D,20150601,000000,9.09688,9.09688,9.00558,9.01295,5733095.1379762,0
+AGNC.US,D,20150602,000000,8.9825,9.01295,8.8949,8.90412,7422128.1241503,0
+AGNC.US,D,20150603,000000,8.88751,8.90412,8.77958,8.80911,9290087.4636562,0
+AGNC.US,D,20150604,000000,8.76946,8.84784,8.75581,8.81096,10478039.272519,0
+AGNC.US,D,20150605,000000,8.77958,8.77958,8.59864,8.60234,14959831.73496,0
+AGNC.US,D,20150608,000000,8.58869,8.60684,8.51258,8.54838,9249200.5128935,0
+AGNC.US,D,20150609,000000,8.51028,8.53766,8.43688,8.465,14048140.879885,0
+AGNC.US,D,20150610,000000,8.39618,8.50586,8.39618,8.47652,8696806.543061,0
+AGNC.US,D,20150611,000000,8.51028,8.70102,8.4899,8.68185,9758163.9561765,0
+AGNC.US,D,20150612,000000,8.66016,8.74843,8.64208,8.74843,26493689.150052,0
+AGNC.US,D,20150615,000000,8.70102,8.74843,8.63581,8.64208,7434193.3037556,0
+AGNC.US,D,20150616,000000,8.63121,8.66467,8.60684,8.64486,6483143.1612949,0
+AGNC.US,D,20150617,000000,8.55298,8.69558,8.55298,8.67547,11998698.600643,0
+AGNC.US,D,20150618,000000,8.68185,8.70738,8.66016,8.68185,7368237.0608621,0
+AGNC.US,D,20150619,000000,8.69558,8.70738,8.61865,8.62584,16419594.866311,0
+AGNC.US,D,20150622,000000,8.62584,8.67547,8.61496,8.62584,8463122.8361367,0
+AGNC.US,D,20150623,000000,8.61496,8.62584,8.57356,8.59513,6411979.4186132,0
+AGNC.US,D,20150624,000000,8.58158,8.60684,8.52863,8.55298,7072060.1038248,0
+AGNC.US,D,20150625,000000,8.54312,8.561,8.45162,8.45522,8006563.9930547,0
+AGNC.US,D,20150626,000000,8.41305,8.41749,8.19548,8.2274,18803400.265934,0
+AGNC.US,D,20150629,000000,8.14477,8.22649,8.10677,8.17556,13927053.228136,0
+AGNC.US,D,20150630,000000,8.13711,8.28236,8.05613,8.07771,14839130.064874,0
+AGNC.US,D,20150701,000000,8.08972,8.19024,8.00805,8.14477,9322452.4597375,0
+AGNC.US,D,20150702,000000,8.15334,8.2274,8.14477,8.19024,6722469.1394865,0
+AGNC.US,D,20150706,000000,8.14477,8.27787,8.13711,8.2702,9877794.4187277,0
+AGNC.US,D,20150707,000000,8.34785,8.53509,8.34518,8.52153,19969101.749864,0
+AGNC.US,D,20150708,000000,8.54403,8.56275,8.44627,8.49691,11020751.174246,0
+AGNC.US,D,20150709,000000,8.51887,8.5493,8.37405,8.37865,9751802.8482736,0
+AGNC.US,D,20150710,000000,8.34785,8.35754,8.2667,8.2667,11645442.978948,0
+AGNC.US,D,20150713,000000,8.28579,8.33125,8.2737,8.28579,7488155.9254421,0
+AGNC.US,D,20150714,000000,8.28579,8.35754,8.28579,8.32073,6725422.5497348,0
+AGNC.US,D,20150715,000000,8.33125,8.38236,8.26504,8.35754,9674695.4216779,0
+AGNC.US,D,20150716,000000,8.35754,8.39988,8.333,8.35313,7769463.9147309,0
+AGNC.US,D,20150717,000000,8.333,8.38836,8.31466,8.37405,11319563.865613,0
+AGNC.US,D,20150720,000000,8.38836,8.39618,8.29705,8.36362,9191461.5593805,0
+AGNC.US,D,20150721,000000,8.36362,8.43688,8.33827,8.37865,11372093.150902,0
+AGNC.US,D,20150722,000000,8.39204,8.41131,8.35754,8.36888,4834509.2277147,0
+AGNC.US,D,20150723,000000,8.36362,8.36362,8.28236,8.30756,7670086.6472752,0
+AGNC.US,D,20150724,000000,8.30756,8.33125,8.16701,8.19548,6779548.8883624,0
+AGNC.US,D,20150727,000000,8.14052,8.26504,8.14052,8.23339,9881876.5000731,0
+AGNC.US,D,20150728,000000,8.17041,8.46131,8.16182,8.33827,13603671.069207,0
+AGNC.US,D,20150729,000000,8.34177,8.44184,8.31373,8.42728,9364740.2203539,0
+AGNC.US,D,20150730,000000,8.43243,8.56007,8.39618,8.5422,7745553.6518057,0
+AGNC.US,D,20150731,000000,8.56903,8.63673,8.5314,8.56007,7503454.243579,0
+AGNC.US,D,20150803,000000,8.54579,8.61947,8.5422,8.59422,6074218.3585406,0
+AGNC.US,D,20150804,000000,8.56903,8.59864,8.51978,8.5314,5160638.7954432,0
+AGNC.US,D,20150805,000000,8.56007,8.56903,8.51084,8.55566,7268768.7190816,0
+AGNC.US,D,20150806,000000,8.5646,8.59053,8.49958,8.55566,4538719.336558,0
+AGNC.US,D,20150807,000000,8.5646,8.56903,8.51535,8.55206,4761915.4012894,0
+AGNC.US,D,20150810,000000,8.55566,8.58784,8.51978,8.56007,5641935.1599011,0
+AGNC.US,D,20150811,000000,8.5646,8.70378,8.55566,8.68737,6144355.3466317,0
+AGNC.US,D,20150812,000000,8.71834,8.84323,8.67638,8.82663,10420494.394055,0
+AGNC.US,D,20150813,000000,8.86722,8.87736,8.73663,8.77866,7790113.9336704,0
+AGNC.US,D,20150814,000000,8.76946,8.86722,8.73385,8.85892,4735139.5497861,0
+AGNC.US,D,20150817,000000,8.86722,8.87183,8.82663,8.84323,9567704.7743528,0
+AGNC.US,D,20150818,000000,8.81835,8.84048,8.7962,8.81835,6472675.0350289,0
+AGNC.US,D,20150819,000000,8.81096,8.84784,8.7594,8.84048,5906095.1548842,0
+AGNC.US,D,20150820,000000,8.79159,8.91888,8.79159,8.87736,11703512.618997,0
+AGNC.US,D,20150821,000000,8.88936,8.92442,8.67638,8.67638,12250062.652987,0
+AGNC.US,D,20150824,000000,8.39297,8.74575,8.31373,8.53692,15169658.305649,0
+AGNC.US,D,20150825,000000,8.70378,8.74575,8.47386,8.47386,9290037.5896213,0
+AGNC.US,D,20150826,000000,8.61947,8.64936,8.5314,8.58784,11350238.565594,0
+AGNC.US,D,20150827,000000,8.60234,8.82848,8.60234,8.78143,7175033.7228935,0
+AGNC.US,D,20150828,000000,8.78791,8.79344,8.66727,8.69466,6625903.2497012,0
+AGNC.US,D,20150831,000000,8.67547,8.68912,8.58619,8.59053,10005324.494741,0
+AGNC.US,D,20150901,000000,8.56903,8.60777,8.5314,8.56903,7234266.7290211,0
+AGNC.US,D,20150902,000000,8.5646,8.62677,8.53692,8.58619,6432618.5953711,0
+AGNC.US,D,20150903,000000,8.59422,8.65841,8.56007,8.61588,4835315.8860204,0
+AGNC.US,D,20150904,000000,8.56903,8.61588,8.47386,8.52153,5994587.9563034,0
+AGNC.US,D,20150908,000000,8.58784,8.59864,8.52707,8.57264,7269900.6428332,0
+AGNC.US,D,20150909,000000,8.60234,8.64208,8.45522,8.46859,9987945.5619684,0
+AGNC.US,D,20150910,000000,8.5135,8.52153,8.42894,8.45522,6715726.3867937,0
+AGNC.US,D,20150911,000000,8.41749,8.57264,8.4043,8.56903,5730941.8807248,0
+AGNC.US,D,20150914,000000,8.60234,8.60234,8.51028,8.52707,5202746.5758461,0
+AGNC.US,D,20150915,000000,8.5314,8.58065,8.50494,8.54496,5474857.1425441,0
+AGNC.US,D,20150916,000000,8.53692,8.59053,8.5135,8.55566,4968031.7774586,0
+AGNC.US,D,20150917,000000,8.5646,8.79896,8.52707,8.73293,8631808.7490146,0
+AGNC.US,D,20150918,000000,8.73477,8.80173,8.71107,8.72111,11556309.404601,0
+AGNC.US,D,20150921,000000,8.73754,8.85524,8.71385,8.84968,7915667.4799907,0
+AGNC.US,D,20150922,000000,8.83124,8.83493,8.73477,8.73663,5460827.3596461,0
+AGNC.US,D,20150923,000000,8.74391,8.84048,8.74391,8.82295,4529761.526179,0
+AGNC.US,D,20150924,000000,8.78791,8.84323,8.72748,8.83493,6694000.8234466,0
+AGNC.US,D,20150925,000000,8.84784,8.86999,8.70009,8.71107,6868177.2170505,0
+AGNC.US,D,20150928,000000,8.68912,8.74391,8.50936,8.60593,8558439.70661,0
+AGNC.US,D,20150929,000000,8.59237,8.62584,8.4378,8.45605,7234587.6575943,0
+AGNC.US,D,20150930,000000,8.46223,8.52863,8.38144,8.48188,10091433.100441,0
+AGNC.US,D,20151001,000000,8.50936,8.60593,8.47293,8.55915,5812662.6555609,0
+AGNC.US,D,20151002,000000,8.52863,8.67638,8.52153,8.67186,7433149.2016744,0
+AGNC.US,D,20151005,000000,8.65203,8.81003,8.64936,8.80728,5782120.2301945,0
+AGNC.US,D,20151006,000000,8.81649,8.86722,8.79436,8.83217,4488806.2696725,0
+AGNC.US,D,20151007,000000,8.81003,8.85892,8.79067,8.83955,8927557.4398815,0
+AGNC.US,D,20151008,000000,8.8294,8.84784,8.78975,8.82572,6886590.4939406,0
+AGNC.US,D,20151009,000000,8.83587,8.84323,8.76577,8.78422,5668529.9469729,0
+AGNC.US,D,20151012,000000,8.79436,8.84877,8.78143,8.82572,3553013.2450589,0
+AGNC.US,D,20151013,000000,8.78975,8.80728,8.72111,8.76577,5298720.4825198,0
+AGNC.US,D,20151014,000000,8.75663,8.78143,8.732,8.73847,7705324.8214617,0
+AGNC.US,D,20151015,000000,8.73847,8.74391,8.67547,8.71926,5545325.9013898,0
+AGNC.US,D,20151016,000000,8.71107,8.73847,8.66653,8.69466,6036124.3537397,0
+AGNC.US,D,20151019,000000,8.72748,8.732,8.64936,8.66653,5584556.1668151,0
+AGNC.US,D,20151020,000000,8.66653,8.68912,8.61496,8.66292,9208791.7023361,0
+AGNC.US,D,20151021,000000,8.67547,8.70009,8.64486,8.65749,4968142.3677102,0
+AGNC.US,D,20151022,000000,8.67547,8.71385,8.63581,8.68461,6414736.5853759,0
+AGNC.US,D,20151023,000000,8.67638,8.71385,8.65749,8.70563,6014088.7040007,0
+AGNC.US,D,20151026,000000,8.71926,8.732,8.63581,8.65203,6023779.4458511,0
+AGNC.US,D,20151027,000000,8.36804,8.44812,8.17733,8.23339,24728306.605771,0
+AGNC.US,D,20151028,000000,8.21624,8.29363,8.12622,8.2536,17710533.304859,0
+AGNC.US,D,20151029,000000,8.18579,8.2274,8.10584,8.19096,12851813.485792,0
+AGNC.US,D,20151030,000000,8.18579,8.22306,8.15417,8.18239,10957106.484455,0
+AGNC.US,D,20151102,000000,8.18239,8.32517,8.17733,8.3189,8727868.3089225,0
+AGNC.US,D,20151103,000000,8.31107,8.35845,8.27463,8.28845,7846912.8700447,0
+AGNC.US,D,20151104,000000,8.27113,8.34518,8.21624,8.27463,7133967.8761355,0
+AGNC.US,D,20151105,000000,8.27463,8.27877,8.15685,8.18579,8562427.4609763,0
+AGNC.US,D,20151106,000000,8.12622,8.2015,8.07864,8.15685,9846847.5799903,0
+AGNC.US,D,20151109,000000,8.12964,8.18579,8.10584,8.13619,8497468.6987835,0
+AGNC.US,D,20151110,000000,8.14052,8.22574,8.12964,8.21089,5246210.7131584,0
+AGNC.US,D,20151111,000000,8.21624,8.2572,8.2015,8.21089,4041566.2816141,0
+AGNC.US,D,20151112,000000,8.17133,8.22306,8.11682,8.1229,6034781.0074482,0
+AGNC.US,D,20151113,000000,8.14477,8.2572,8.12622,8.17733,5789145.9638252,0
+AGNC.US,D,20151116,000000,8.15685,8.2274,8.15685,8.21624,4469416.1122267,0
+AGNC.US,D,20151117,000000,8.19725,8.2572,8.17733,8.20582,4891381.8909235,0
+AGNC.US,D,20151118,000000,8.2015,8.2998,8.19374,8.2998,5609105.0342323,0
+AGNC.US,D,20151119,000000,8.32517,8.37959,8.27877,8.28845,6944751.208315,0
+AGNC.US,D,20151120,000000,8.3164,8.34785,8.22306,8.24041,7965009.1639096,0
+AGNC.US,D,20151123,000000,8.23339,8.26753,8.22306,8.23339,5691287.6860017,0
+AGNC.US,D,20151124,000000,8.22574,8.29363,8.21089,8.28845,4948482.2399443,0
+AGNC.US,D,20151125,000000,8.3058,8.33125,8.22574,8.27463,3754133.5439797,0
+AGNC.US,D,20151127,000000,8.28845,8.37488,8.27463,8.35395,3254936.7378177,0
+AGNC.US,D,20151130,000000,8.34518,8.35928,8.27877,8.33125,6743949.669531,0
+AGNC.US,D,20151201,000000,8.33125,8.39451,8.31724,8.33735,5835300.0463746,0
+AGNC.US,D,20151202,000000,8.33218,8.34518,8.20057,8.20924,6097836.9667828,0
+AGNC.US,D,20151203,000000,8.2274,8.27463,8.15592,8.20924,7374321.693136,0
+AGNC.US,D,20151204,000000,8.17041,8.2395,8.15334,8.19024,6336782.3844027,0
+AGNC.US,D,20151207,000000,8.17041,8.19024,8.11525,8.16017,6050537.949864,0
+AGNC.US,D,20151208,000000,8.10916,8.18322,8.09478,8.12116,5851872.3208412,0
+AGNC.US,D,20151209,000000,8.12448,8.1491,8.05686,8.08972,5167456.3591883,0
+AGNC.US,D,20151210,000000,8.07771,8.14226,8.05448,8.08972,3569193.0325541,0
+AGNC.US,D,20151211,000000,8.06452,8.10916,7.9473,7.99552,6729074.1964739,0
+AGNC.US,D,20151214,000000,7.94405,8.03575,7.83653,7.86751,8825936.9250675,0
+AGNC.US,D,20151215,000000,7.87748,7.98197,7.86263,7.93834,6225561.1178452,0
+AGNC.US,D,20151216,000000,7.88236,8.07438,7.86751,8.07438,11485496.9486,0
+AGNC.US,D,20151217,000000,8.0812,8.14226,8.06093,8.10334,5326317.0871649,0
+AGNC.US,D,20151218,000000,8.10334,8.15592,8.06452,8.12116,7075235.7787946,0
+AGNC.US,D,20151221,000000,8.16701,8.20924,8.08444,8.20057,8618533.5819508,0
+AGNC.US,D,20151222,000000,8.20924,8.33218,8.20924,8.29363,6264170.1262689,0
+AGNC.US,D,20151223,000000,8.31724,8.33125,8.26504,8.27877,5981993.6782396,0
+AGNC.US,D,20151224,000000,8.2667,8.29363,8.22574,8.25278,1875333.1071635,0
+AGNC.US,D,20151228,000000,8.22121,8.25278,8.17041,8.24456,4749000.1946523,0
+AGNC.US,D,20151229,000000,8.24456,8.28845,8.15923,8.18322,4638678.8291616,0
+AGNC.US,D,20151230,000000,8.16532,8.2395,8.14736,8.16532,4229567.5408852,0
+AGNC.US,D,20151231,000000,8.14135,8.19024,8.12448,8.13803,6554788.2968363,0
+AGNC.US,D,20160104,000000,8.06184,8.31724,8.06184,8.31261,5816254.6703013,0
+AGNC.US,D,20160105,000000,8.3058,8.40689,8.22121,8.34703,10011757.161041,0
+AGNC.US,D,20160106,000000,8.34269,8.45789,8.31724,8.38144,7576769.0750759,0
+AGNC.US,D,20160107,000000,8.3058,8.38741,8.27877,8.31724,9282784.1701786,0
+AGNC.US,D,20160108,000000,8.34703,8.35062,8.25278,8.27113,6865357.165635,0
+AGNC.US,D,20160111,000000,8.29446,8.30064,8.20057,8.22574,7148622.1686897,0
+AGNC.US,D,20160112,000000,8.2572,8.2572,8.07292,8.11432,6080939.4268703,0
+AGNC.US,D,20160113,000000,8.11858,8.16791,7.98372,8.01305,7762855.6050892,0
+AGNC.US,D,20160114,000000,8.00209,8.03907,7.85837,7.96565,8417672.4111686,0
+AGNC.US,D,20160115,000000,7.80858,7.87332,7.69384,7.84704,11149520.511607,0
+AGNC.US,D,20160119,000000,7.88236,7.89564,7.72861,7.74189,10848578.41579,0
+AGNC.US,D,20160120,000000,7.63122,7.69145,7.36493,7.62163,16450258.72411,0
+AGNC.US,D,20160121,000000,7.60678,7.66497,7.51519,7.52081,10582898.346955,0
+AGNC.US,D,20160122,000000,7.58704,7.84048,7.56315,7.81263,8732603.089596,0
+AGNC.US,D,20160125,000000,7.82009,7.83062,7.63122,7.64246,9438572.2239097,0
+AGNC.US,D,20160126,000000,7.66755,7.88236,7.62725,7.86263,11038681.974059,0
+AGNC.US,D,20160127,000000,7.825,7.9306,7.75914,7.81263,6235365.7026015,0
+AGNC.US,D,20160128,000000,7.825,7.93991,7.80213,7.85211,5456508.9187432,0
+AGNC.US,D,20160129,000000,7.86844,8.11092,7.86105,8.10502,10540727.6819,0
+AGNC.US,D,20160201,000000,8.09552,8.10502,7.98559,8.02164,8830503.6519276,0
+AGNC.US,D,20160202,000000,8.05686,8.31373,7.93991,8.27463,11505243.813818,0
+AGNC.US,D,20160203,000000,8.31724,8.47035,8.27463,8.39895,21794239.893421,0
+AGNC.US,D,20160204,000000,8.44184,8.50761,8.40773,8.47293,15747812.214575,0
+AGNC.US,D,20160205,000000,8.50327,8.50669,8.41665,8.45338,16465959.287182,0
+AGNC.US,D,20160208,000000,8.48454,8.50761,8.37772,8.44184,10587012.954845,0
+AGNC.US,D,20160209,000000,8.44184,8.47035,8.33919,8.3522,9917677.3834809,0
+AGNC.US,D,20160210,000000,8.36888,8.41222,8.32259,8.33393,6673991.5774353,0
+AGNC.US,D,20160211,000000,8.24456,8.31373,8.15768,8.18941,7164027.8244237,0
+AGNC.US,D,20160212,000000,8.22574,8.37405,8.20057,8.32775,7560180.5373371,0
+AGNC.US,D,20160216,000000,8.35662,8.44812,8.34703,8.43068,8795380.4048653,0
+AGNC.US,D,20160217,000000,8.45605,8.49691,8.39451,8.46584,12507649.033309,0
+AGNC.US,D,20160218,000000,8.47035,8.59956,8.46223,8.54838,6993106.2537148,0
+AGNC.US,D,20160219,000000,8.5538,8.59956,8.51167,8.5538,6024811.6215326,0
+AGNC.US,D,20160222,000000,8.58961,8.65203,8.56368,8.58961,4383458.212849,0
+AGNC.US,D,20160223,000000,8.54838,8.67186,8.54838,8.63397,4985691.5227326,0
+AGNC.US,D,20160224,000000,8.59956,8.62862,8.50761,8.60869,7164469.101212,0
+AGNC.US,D,20160225,000000,8.64115,8.72656,8.61773,8.6965,9550749.7708782,0
+AGNC.US,D,20160226,000000,8.72111,8.8294,8.6965,8.73477,6358428.7998248,0
+AGNC.US,D,20160229,000000,8.73663,8.80635,8.66653,8.67638,6696471.7566169,0
+AGNC.US,D,20160301,000000,8.72111,8.77499,8.62862,8.65749,7013507.9866973,0
+AGNC.US,D,20160302,000000,8.65749,8.73477,8.61773,8.72111,6232413.3765713,0
+AGNC.US,D,20160303,000000,8.70924,8.83772,8.70924,8.8294,4428098.7268571,0
+AGNC.US,D,20160304,000000,8.79252,8.86353,8.76299,8.82572,4426178.5765084,0
+AGNC.US,D,20160307,000000,8.80635,8.86999,8.76946,8.80635,4865659.8994647,0
+AGNC.US,D,20160308,000000,8.84877,8.84877,8.64486,8.76946,5705166.7625764,0
+AGNC.US,D,20160309,000000,8.76299,8.82572,8.68008,8.75847,6393908.7546593,0
+AGNC.US,D,20160310,000000,8.78698,8.80173,8.62862,8.71834,5741115.0996531,0
+AGNC.US,D,20160311,000000,8.732,8.79252,8.6965,8.78698,5066680.4503156,0
+AGNC.US,D,20160314,000000,8.79252,8.84048,8.71926,8.84048,6474413.036728,0
+AGNC.US,D,20160315,000000,8.78329,8.78698,8.65203,8.73477,5641525.3254394,0
+AGNC.US,D,20160316,000000,8.73477,8.80635,8.68008,8.79252,3970720.2148513,0
+AGNC.US,D,20160317,000000,8.81649,9.02677,8.77499,8.96498,8348866.8429694,0
+AGNC.US,D,20160318,000000,8.94839,9.01295,8.86999,8.94378,10753347.19855,0
+AGNC.US,D,20160321,000000,8.93454,9.00374,8.89951,8.93824,5984351.852722,0
+AGNC.US,D,20160322,000000,8.92809,8.99267,8.89765,8.98989,3950950.5810518,0
+AGNC.US,D,20160323,000000,8.96867,8.96867,8.85431,8.87183,5409819.2324261,0
+AGNC.US,D,20160324,000000,8.85431,8.90412,8.76299,8.84784,4386247.9061563,0
+AGNC.US,D,20160328,000000,8.87644,8.92809,8.84323,8.91702,4555461.8332746,0
+AGNC.US,D,20160329,000000,8.91702,8.96591,8.79712,8.95852,5635607.662761,0
+AGNC.US,D,20160330,000000,8.95391,9.00374,8.91425,8.96961,4164610.9471288,0
+AGNC.US,D,20160331,000000,8.94008,9.04246,8.94008,9.04246,6840426.6534279,0
+AGNC.US,D,20160401,000000,9.00926,9.09688,8.94008,9.09688,7022396.4071146,0
+AGNC.US,D,20160404,000000,9.09227,9.10149,8.97604,9.04614,5716940.2874985,0
+AGNC.US,D,20160405,000000,9.02863,9.04614,8.95391,9.01388,6175489.7551094,0
+AGNC.US,D,20160406,000000,9.02402,9.07012,8.97421,9.05168,3923571.9042557,0
+AGNC.US,D,20160407,000000,9.03785,9.05538,9.00465,9.02863,3610415.0067262,0
+AGNC.US,D,20160408,000000,9.07012,9.09688,9.03232,9.07198,2958632.9272566,0
+AGNC.US,D,20160411,000000,9.07012,9.13561,9.01388,9.12271,6509123.1966739,0
+AGNC.US,D,20160412,000000,9.12546,9.14668,9.07012,9.08765,3997731.3416937,0
+AGNC.US,D,20160413,000000,9.09227,9.13008,9.04614,9.12546,4125046.7425124,0
+AGNC.US,D,20160414,000000,9.12546,9.14668,9.07012,9.08765,3621353.6836706,0
+AGNC.US,D,20160415,000000,9.11071,9.13561,9.07659,9.11071,3405173.5946063,0
+AGNC.US,D,20160418,000000,9.08765,9.14668,9.08028,9.14301,3235459.8429198,0
+AGNC.US,D,20160419,000000,9.16972,9.21309,9.13746,9.19188,4433716.061107,0
+AGNC.US,D,20160420,000000,9.19649,9.21309,9.09227,9.10611,7757913.7387483,0
+AGNC.US,D,20160421,000000,9.10149,9.12271,8.98527,9.02402,5765517.5976197,0
+AGNC.US,D,20160422,000000,9.04246,9.07198,8.95391,9.01388,4059412.5124105,0
+AGNC.US,D,20160425,000000,9.01388,9.07198,8.96591,9.05998,4178342.5700349,0
+AGNC.US,D,20160426,000000,8.96591,9.02402,8.74299,8.84599,13719113.197034,0
+AGNC.US,D,20160427,000000,8.84877,8.9613,8.83587,8.9613,7582341.9563817,0
+AGNC.US,D,20160428,000000,8.93547,8.98806,8.88844,8.94101,4251157.5769634,0
+AGNC.US,D,20160429,000000,8.92348,9.02033,8.91425,9.01479,6350765.5459203,0
+AGNC.US,D,20160502,000000,9.01479,9.05538,8.93547,9.00004,5742519.162161,0
+AGNC.US,D,20160503,000000,8.9613,8.98806,8.8626,8.90965,4101148.405987,0
+AGNC.US,D,20160504,000000,8.90504,9.05538,8.88844,9.04339,5479706.8503419,0
+AGNC.US,D,20160505,000000,9.06736,9.12364,9.02586,9.11994,5540122.7384742,0
+AGNC.US,D,20160506,000000,9.10425,9.29149,9.10425,9.2463,10366540.446114,0
+AGNC.US,D,20160509,000000,9.29518,9.34964,9.2343,9.28042,10044600.297328,0
+AGNC.US,D,20160510,000000,9.30164,9.35793,9.28595,9.34964,7533904.5104023,0
+AGNC.US,D,20160511,000000,9.34498,9.4427,9.34032,9.35793,5988496.8187205,0
+AGNC.US,D,20160512,000000,9.36622,9.4142,9.30624,9.36622,4504410.3373285,0
+AGNC.US,D,20160513,000000,9.39659,9.43442,9.34498,9.38467,3348242.3836174,0
+AGNC.US,D,20160516,000000,9.34032,9.42519,9.3367,9.40953,3240170.7707938,0
+AGNC.US,D,20160517,000000,9.43997,9.43997,9.31179,9.34964,4515789.2068429,0
+AGNC.US,D,20160518,000000,9.34032,9.38187,9.07012,9.15128,7589289.6263052,0
+AGNC.US,D,20160519,000000,9.11348,9.20942,9.07012,9.15776,5871819.7664177,0
+AGNC.US,D,20160520,000000,9.20202,9.2297,9.13746,9.21218,3297910.808525,0
+AGNC.US,D,20160523,000000,9.47226,9.50741,9.21678,9.40953,15301463.453839,0
+AGNC.US,D,20160524,000000,9.35328,9.46125,9.33202,9.3625,8315462.0816795,0
+AGNC.US,D,20160525,000000,9.40031,9.4142,9.34032,9.3773,7930688.2382805,0
+AGNC.US,D,20160526,000000,9.42519,9.4427,9.40031,9.42981,7864154.1071116,0
+AGNC.US,D,20160527,000000,9.42519,9.45937,9.33949,9.3625,3958482.64456,0
+AGNC.US,D,20160531,000000,9.36622,9.41047,9.31732,9.3625,5200007.8407919,0
+AGNC.US,D,20160601,000000,9.35793,9.42519,9.35234,9.41502,4655609.979837,0
+AGNC.US,D,20160602,000000,9.42519,9.44732,9.40499,9.42519,3981177.4989357,0
+AGNC.US,D,20160603,000000,9.44732,9.48244,9.41502,9.45937,7610606.4394088,0
+AGNC.US,D,20160606,000000,9.47406,9.50549,9.45937,9.47876,5534669.1211654,0
+AGNC.US,D,20160607,000000,9.49071,9.50362,9.44732,9.47876,6047252.7688607,0
+AGNC.US,D,20160608,000000,9.47406,9.48611,9.4427,9.45287,4912147.9212053,0
+AGNC.US,D,20160609,000000,9.47406,9.47406,9.43263,9.45937,5406747.6423992,0
+AGNC.US,D,20160610,000000,9.44732,9.44732,9.3367,9.36622,7020759.2377036,0
+AGNC.US,D,20160613,000000,9.33202,9.35793,9.25552,9.31179,7199987.0036817,0
+AGNC.US,D,20160614,000000,9.29979,9.3367,9.21126,9.21954,4893604.5381368,0
+AGNC.US,D,20160615,000000,9.20387,9.32012,9.19834,9.29518,4175907.4160636,0
+AGNC.US,D,20160616,000000,9.30533,9.42519,9.26934,9.42057,6848198.3291476,0
+AGNC.US,D,20160617,000000,9.43442,9.52301,9.41502,9.42519,9255173.4706975,0
+AGNC.US,D,20160620,000000,9.45937,9.55438,9.44732,9.54239,5515267.0373197,0
+AGNC.US,D,20160621,000000,9.55712,9.60512,9.49071,9.50827,6490301.1695401,0
+AGNC.US,D,20160622,000000,9.50827,9.57747,9.50362,9.55066,3505966.8509697,0
+AGNC.US,D,20160623,000000,9.57101,9.57747,9.52301,9.56815,4027274.1179229,0
+AGNC.US,D,20160624,000000,9.42519,9.72397,9.40499,9.66417,10890602.711395,0
+AGNC.US,D,20160627,000000,9.67521,9.71217,9.47406,9.5885,11524871.41504,0
+AGNC.US,D,20160628,000000,9.63824,9.80795,9.60609,9.77838,7587917.0061238,0
+AGNC.US,D,20160629,000000,9.85493,9.85493,9.73889,9.74628,9205460.9841704,0
+AGNC.US,D,20160630,000000,9.77294,9.95004,9.74628,9.93345,8600547.487013,0
+AGNC.US,D,20160701,000000,9.95281,9.96288,9.81534,9.88742,5018175.7828107,0
+AGNC.US,D,20160705,000000,9.90678,9.91221,9.77294,9.80795,6817284.0169548,0
+AGNC.US,D,20160706,000000,9.83383,9.94727,9.76,9.93345,7904167.1780433,0
+AGNC.US,D,20160707,000000,9.91221,9.92327,9.73889,9.76836,5628567.8342944,0
+AGNC.US,D,20160708,000000,9.73412,9.75173,9.62068,9.64382,8939772.2415918,0
+AGNC.US,D,20160711,000000,9.62068,9.66225,9.53412,9.66225,7351805.7347554,0
+AGNC.US,D,20160712,000000,9.62721,9.66868,9.59686,9.64382,8480678.4964681,0
+AGNC.US,D,20160713,000000,9.66225,9.66225,9.56815,9.62068,3983082.4702303,0
+AGNC.US,D,20160714,000000,9.62068,9.67607,9.60128,9.62068,3829108.3134688,0
+AGNC.US,D,20160715,000000,9.63085,9.66417,9.59858,9.65025,5158044.2614033,0
+AGNC.US,D,20160718,000000,9.62068,9.65581,9.60512,9.62721,3272025.1001252,0
+AGNC.US,D,20160719,000000,9.57101,9.73889,9.57101,9.73412,7703063.1423947,0
+AGNC.US,D,20160720,000000,9.76836,9.8348,9.73889,9.79609,8452018.2738151,0
+AGNC.US,D,20160721,000000,9.79609,9.82089,9.76836,9.81534,3799285.808956,0
+AGNC.US,D,20160722,000000,9.80795,9.8807,9.7988,9.84218,6072081.3645615,0
+AGNC.US,D,20160725,000000,9.82089,9.86057,9.7849,9.81262,6723091.4807063,0
+AGNC.US,D,20160726,000000,9.85493,9.87166,9.82089,9.86057,4132171.139995,0
+AGNC.US,D,20160727,000000,9.87166,9.89374,9.77109,9.87166,5500898.978358,0
+AGNC.US,D,20160728,000000,9.74628,9.95458,9.74628,9.93522,10454107.325231,0
+AGNC.US,D,20160729,000000,9.95103,9.97493,9.82546,9.91853,8063576.5204051,0
+AGNC.US,D,20160801,000000,9.88742,9.96752,9.86057,9.95458,5650576.3785796,0
+AGNC.US,D,20160802,000000,9.9131,9.96752,9.87725,9.87725,4599967.9042318,0
+AGNC.US,D,20160803,000000,9.87725,9.97128,9.83839,9.96752,5087309.8691102,0
+AGNC.US,D,20160804,000000,9.95932,10.0238,9.95103,10.0128,3507495.5985653,0
+AGNC.US,D,20160805,000000,10.0128,10.1188,10.0008,10.0708,3737788.9553253,0
+AGNC.US,D,20160808,000000,10.0865,10.1059,9.99073,10.0534,6503676.0846738,0
+AGNC.US,D,20160809,000000,10.035,10.1335,9.99073,10.1335,4891109.7521671,0
+AGNC.US,D,20160810,000000,10.1289,10.1751,10.1114,10.1243,4875435.210331,0
+AGNC.US,D,20160811,000000,10.1483,10.1483,10.035,10.0985,3837752.7848016,0
+AGNC.US,D,20160812,000000,10.1188,10.1335,10.0469,10.0755,3219394.9825487,0
+AGNC.US,D,20160815,000000,10.0385,10.0939,10.0046,10.0128,3101282.4254115,0
+AGNC.US,D,20160816,000000,10.0046,10.0184,9.95458,9.97493,3901202.3153256,0
+AGNC.US,D,20160817,000000,9.99073,10.0294,9.88367,10.0128,4625045.8701076,0
+AGNC.US,D,20160818,000000,9.9933,10.0663,9.98145,10.0626,3567804.1491003,0
+AGNC.US,D,20160819,000000,10.0238,10.0626,9.96752,10.0626,3475481.8891655,0
+AGNC.US,D,20160822,000000,10.0663,10.0755,9.99073,10.0469,4773328.9657845,0
+AGNC.US,D,20160823,000000,10.0534,10.1483,9.98323,10.1114,4437369.8762821,0
+AGNC.US,D,20160824,000000,10.1188,10.1437,10.0607,10.0985,4266849.4662899,0
+AGNC.US,D,20160825,000000,10.1188,10.1188,10.0534,10.0663,4095071.3632401,0
+AGNC.US,D,20160826,000000,10.0782,10.0782,9.95103,9.98145,5546864.4069488,0
+AGNC.US,D,20160829,000000,10.0135,10.0607,9.96387,9.97493,4942622.040828,0
+AGNC.US,D,20160830,000000,9.98145,9.9933,9.94085,9.98145,4116531.2931397,0
+AGNC.US,D,20160831,000000,9.96387,9.96752,9.78762,9.86981,8638452.8378554,0
+AGNC.US,D,20160901,000000,9.88643,9.90016,9.74794,9.81534,6121026.2246365,0
+AGNC.US,D,20160902,000000,9.8807,10.0135,9.83567,10.0008,4427513.2490546,0
+AGNC.US,D,20160906,000000,10.0008,10.1069,9.95458,10.1005,4586422.7668479,0
+AGNC.US,D,20160907,000000,10.1124,10.1779,10.0755,10.1612,5974947.3444642,0
+AGNC.US,D,20160908,000000,10.1659,10.1714,10.0478,10.0874,4884811.5289171,0
+AGNC.US,D,20160909,000000,10.0947,10.0947,9.73325,9.73704,7349499.6027443,0
+AGNC.US,D,20160912,000000,9.70382,9.90016,9.65025,9.86981,9353893.7019526,0
+AGNC.US,D,20160913,000000,9.89285,9.91853,9.77206,9.80065,7901651.7919286,0
+AGNC.US,D,20160914,000000,9.83567,9.95932,9.8099,9.85873,6367221.8090446,0
+AGNC.US,D,20160915,000000,9.95004,9.95004,9.80698,9.89285,5590729.7049776,0
+AGNC.US,D,20160916,000000,9.84764,9.87526,9.74433,9.78762,6369977.8915892,0
+AGNC.US,D,20160919,000000,9.79784,9.93434,9.7922,9.86057,2616146.844474,0
+AGNC.US,D,20160920,000000,9.88643,9.9933,9.88268,9.99073,5951202.9669163,0
+AGNC.US,D,20160921,000000,9.98777,10.0755,9.86329,10.0671,5481378.7147336,0
+AGNC.US,D,20160922,000000,10.1124,10.1659,10.0663,10.1262,3902381.944676,0
+AGNC.US,D,20160923,000000,10.0718,10.117,10.035,10.0671,4921157.7740557,0
+AGNC.US,D,20160926,000000,10.0302,10.1511,10.0302,10.1317,4155725.779366,0
+AGNC.US,D,20160927,000000,10.1317,10.19,10.0912,10.1069,3975917.9566761,0
+AGNC.US,D,20160928,000000,10.1234,10.1317,9.97957,10.0671,4520792.8736185,0
+AGNC.US,D,20160929,000000,10.0755,10.0874,9.96673,10.0081,2842276.8035271,0
+AGNC.US,D,20160930,000000,10.0184,10.1262,9.98609,10.0755,4424054.5931469,0
+AGNC.US,D,20161003,000000,10.0469,10.0607,9.95192,9.95735,2996002.6743315,0
+AGNC.US,D,20161004,000000,9.9933,9.9933,9.71572,9.82176,9617799.9898879,0
+AGNC.US,D,20161005,000000,9.81262,9.86602,9.72868,9.74628,5220138.5192363,0
+AGNC.US,D,20161006,000000,9.69182,9.73792,9.5885,9.65208,5634357.5592308,0
+AGNC.US,D,20161007,000000,9.59686,9.78859,9.59686,9.7564,5463039.1646779,0
+AGNC.US,D,20161010,000000,9.7564,9.88446,9.7564,9.80893,3314281.4184152,0
+AGNC.US,D,20161011,000000,9.7988,9.85688,9.7564,9.79609,4609732.3729165,0
+AGNC.US,D,20161012,000000,9.9933,9.9933,9.77109,9.92051,3892051.5141155,0
+AGNC.US,D,20161013,000000,9.90382,10.0671,9.90382,10.0358,5864671.5161358,0
+AGNC.US,D,20161014,000000,10.0385,10.0385,9.93987,9.94451,3225533.8257301,0
+AGNC.US,D,20161017,000000,9.96288,9.9933,9.90678,9.92604,2792409.2738041,0
+AGNC.US,D,20161018,000000,9.97957,9.99982,9.89749,9.95192,2142488.7969029,0
+AGNC.US,D,20161019,000000,9.99073,10.0238,9.95192,10.0184,2550215.5385981,0
+AGNC.US,D,20161020,000000,10.0036,10.0469,9.98609,10.0469,2533632.4219499,0
+AGNC.US,D,20161021,000000,10.0469,10.0947,10.0128,10.0469,2164057.1486179,0
+AGNC.US,D,20161024,000000,10.0385,10.2378,10.0385,10.2333,6571191.4332712,0
+AGNC.US,D,20161025,000000,10.3827,10.4656,10.26,10.4056,10436911.625326,0
+AGNC.US,D,20161026,000000,10.425,10.5329,10.4149,10.448,7447601.829652,0
+AGNC.US,D,20161027,000000,10.4187,10.4656,10.3235,10.3495,5225314.5766981,0
+AGNC.US,D,20161028,000000,10.3392,10.3946,10.2738,10.3235,4522597.0126249,0
+AGNC.US,D,20161031,000000,10.3235,10.4425,10.2933,10.4361,7764742.1446751,0
+AGNC.US,D,20161101,000000,10.4187,10.4305,10.2396,10.2692,6452828.4217406,0
+AGNC.US,D,20161102,000000,10.2507,10.2859,10.1667,10.2018,8934814.1119786,0
+AGNC.US,D,20161103,000000,10.2156,10.331,10.199,10.2156,5458817.2191906,0
+AGNC.US,D,20161104,000000,10.2082,10.2802,10.1935,10.2562,4589194.0284466,0
+AGNC.US,D,20161107,000000,10.2859,10.3761,10.2802,10.331,7030651.6441305,0
+AGNC.US,D,20161108,000000,10.3706,10.402,10.3235,10.3549,8143144.0379896,0
+AGNC.US,D,20161109,000000,10.199,10.3245,10.1935,10.2156,11000261.619592,0
+AGNC.US,D,20161110,000000,10.2323,10.2507,9.95004,10.0202,18380511.817589,0
+AGNC.US,D,20161111,000000,10.0543,10.1161,9.99152,10.0653,4928884.9968312,0
+AGNC.US,D,20161114,000000,10.1483,10.1483,9.91685,9.92693,7082915.2959713,0
+AGNC.US,D,20161115,000000,9.93987,10.0708,9.91024,10.032,9507266.1176392,0
+AGNC.US,D,20161116,000000,10.0737,10.1483,9.9454,9.96752,8167550.8728289,0
+AGNC.US,D,20161117,000000,9.99073,10.035,9.95834,9.96752,4755761.3790537,0
+AGNC.US,D,20161118,000000,9.9933,10.0276,9.89473,9.95834,6887893.7241603,0
+AGNC.US,D,20161121,000000,9.98145,10.021,9.96752,9.98777,7173570.0283871,0
+AGNC.US,D,20161122,000000,10.0202,10.0497,9.98145,9.98145,4441661.2117313,0
+AGNC.US,D,20161123,000000,9.97493,9.98145,9.82643,9.84481,5473222.1415696,0
+AGNC.US,D,20161125,000000,9.86057,9.88367,9.81262,9.84481,4777478.2686557,0
+AGNC.US,D,20161128,000000,9.88169,9.88446,9.79414,9.81164,10765615.126949,0
+AGNC.US,D,20161129,000000,9.80338,10.0026,9.79784,9.98234,6709504.0588145,0
+AGNC.US,D,20161130,000000,9.96387,9.98234,9.74054,9.80338,8844056.3788384,0
+AGNC.US,D,20161201,000000,9.80338,9.82089,9.4142,9.50267,19762162.452115,0
+AGNC.US,D,20161202,000000,9.47782,9.51282,9.35886,9.40031,8648868.92165,0
+AGNC.US,D,20161205,000000,9.3856,9.60974,9.37909,9.60128,6886009.3530108,0
+AGNC.US,D,20161206,000000,9.60128,9.68068,9.57556,9.654,4340886.3870766,0
+AGNC.US,D,20161207,000000,9.68068,9.83383,9.66781,9.76467,6200831.1859965,0
+AGNC.US,D,20161208,000000,9.76467,9.82089,9.6466,9.74054,6370999.2250892,0
+AGNC.US,D,20161209,000000,9.71946,9.78762,9.68068,9.71217,5570005.9592036,0
+AGNC.US,D,20161212,000000,9.69277,9.75358,9.5885,9.62817,6906479.3917369,0
+AGNC.US,D,20161213,000000,9.60974,9.64104,9.44092,9.45014,12397268.035819,0
+AGNC.US,D,20161214,000000,9.46032,9.58384,9.34964,9.40031,10067481.637227,0
+AGNC.US,D,20161215,000000,9.27119,9.32467,9.08673,9.21126,15332206.459562,0
+AGNC.US,D,20161216,000000,9.24907,9.40311,9.23246,9.3856,7866619.6191912,0
+AGNC.US,D,20161219,000000,9.44364,9.5885,9.40953,9.5885,6261223.2213293,0
+AGNC.US,D,20161220,000000,9.5885,9.60974,9.4797,9.49533,5808301.93015,0
+AGNC.US,D,20161221,000000,9.49533,9.55989,9.45475,9.50267,5059325.1143664,0
+AGNC.US,D,20161222,000000,9.54049,9.59126,9.48611,9.54514,4930210.995632,0
+AGNC.US,D,20161223,000000,9.60974,9.60974,9.45014,9.53584,4802564.9082766,0
+AGNC.US,D,20161227,000000,9.55066,9.57556,9.47048,9.50267,4320985.5628808,0
+AGNC.US,D,20161228,000000,9.51282,9.53127,9.42519,9.50267,6373472.3266958,0
+AGNC.US,D,20161229,000000,9.50267,9.666,9.47782,9.63557,6037287.7198177,0
+AGNC.US,D,20161230,000000,9.63557,9.66129,9.56636,9.6153,5156601.1670417,0
+AGNC.US,D,20170103,000000,9.60512,9.85493,9.60225,9.85493,8495237.3778249,0
+AGNC.US,D,20170104,000000,9.89473,10.035,9.87166,10.0256,10797358.86603,0
+AGNC.US,D,20170105,000000,10.0256,10.0578,9.98777,10.0504,7178990.0349334,0
+AGNC.US,D,20170106,000000,10.034,10.0947,10.0016,10.0119,4919414.3512659,0
+AGNC.US,D,20170109,000000,10.034,10.1005,9.96851,10.0119,5836001.5355195,0
+AGNC.US,D,20170110,000000,10.0368,10.0368,9.85493,9.95004,6306421.0234679,0
+AGNC.US,D,20170111,000000,9.97493,10.0154,9.88367,9.98145,4275511.2851132,0
+AGNC.US,D,20170112,000000,9.95932,10.0368,9.95004,10.0119,5170330.6215116,0
+AGNC.US,D,20170113,000000,10.0256,10.0441,9.90382,9.99528,3504296.0707961,0
+AGNC.US,D,20170117,000000,10.0119,10.1262,10.0119,10.0626,4249726.4090017,0
+AGNC.US,D,20170118,000000,10.0663,10.1548,10.0626,10.0755,8303315.585713,0
+AGNC.US,D,20170119,000000,10.0782,10.0947,10.0626,10.0763,6426273.7507406,0
+AGNC.US,D,20170120,000000,10.0663,10.0782,10.0154,10.0578,3778860.2231741,0
+AGNC.US,D,20170123,000000,10.0626,10.1807,10.0403,10.1364,4106106.5356,0
+AGNC.US,D,20170124,000000,10.1594,10.1999,10.1005,10.1871,9359759.3221596,0
+AGNC.US,D,20170125,000000,10.2082,10.2082,10.1069,10.1419,6314044.1613009,0
+AGNC.US,D,20170126,000000,10.1317,10.1548,10.0874,10.1069,6654464.8085023,0
+AGNC.US,D,20170127,000000,10.1317,10.1473,10.0708,10.1419,3485301.652976,0
+AGNC.US,D,20170130,000000,10.0782,10.152,10.0708,10.1364,3836057.0676106,0
+AGNC.US,D,20170131,000000,10.1473,10.152,9.90767,10.0008,7449552.338109,0
+AGNC.US,D,20170201,000000,9.99073,10.0256,9.86057,9.94352,7382959.65916,0
+AGNC.US,D,20170202,000000,9.94807,10.1603,9.90767,10.0829,8186492.1639595,0
+AGNC.US,D,20170203,000000,10.152,10.1751,10.0708,10.1473,9327173.1455752,0
+AGNC.US,D,20170206,000000,10.1548,10.2894,10.152,10.282,6518226.2922854,0
+AGNC.US,D,20170207,000000,10.282,10.3235,10.1945,10.1945,7922612.981478,0
+AGNC.US,D,20170208,000000,10.2333,10.2618,10.188,10.2618,6265050.5114091,0
+AGNC.US,D,20170209,000000,10.2766,10.2996,10.2212,10.2333,4664422.5049834,0
+AGNC.US,D,20170210,000000,10.2267,10.2949,10.2267,10.2674,3376002.7052035,0
+AGNC.US,D,20170213,000000,10.2728,10.3964,10.2618,10.3918,4844594.6249726,0
+AGNC.US,D,20170214,000000,10.4029,10.4269,10.2674,10.3235,3830774.7567698,0
+AGNC.US,D,20170215,000000,10.3382,10.354,10.2618,10.3485,4021438.8558243,0
+AGNC.US,D,20170216,000000,10.3235,10.497,10.3235,10.4213,5277568.4705754,0
+AGNC.US,D,20170217,000000,10.4269,10.4777,10.366,10.4389,3984843.2405106,0
+AGNC.US,D,20170221,000000,10.4738,10.4777,10.3918,10.462,4044488.2495362,0
+AGNC.US,D,20170222,000000,10.462,10.4886,10.4149,10.4464,4868375.8659377,0
+AGNC.US,D,20170223,000000,10.4684,10.5477,10.4555,10.5191,5517078.7658531,0
+AGNC.US,D,20170224,000000,10.5154,10.6132,10.497,10.5653,4235939.4909697,0
+AGNC.US,D,20170227,000000,10.5404,10.6132,10.5404,10.5589,3696921.5204891,0
+AGNC.US,D,20170228,000000,10.5404,10.6205,10.5256,10.6132,6230945.3451923,0
+AGNC.US,D,20170301,000000,10.5477,10.6259,10.4518,10.4841,5186163.4591979,0
+AGNC.US,D,20170302,000000,10.4841,10.5266,10.4684,10.4942,3193507.1057127,0
+AGNC.US,D,20170303,000000,10.497,10.5754,10.4729,10.5754,4079265.6310075,0
+AGNC.US,D,20170306,000000,10.5754,10.5754,10.4988,10.5541,3813794.8162777,0
+AGNC.US,D,20170307,000000,10.5191,10.5817,10.5035,10.5349,2976400.0101278,0
+AGNC.US,D,20170308,000000,10.5477,10.5653,10.3218,10.3291,5843643.1050609,0
+AGNC.US,D,20170309,000000,10.3642,10.4841,10.2903,10.3291,4674141.4365059,0
+AGNC.US,D,20170310,000000,10.3642,10.497,10.3577,10.4555,3292357.4431459,0
+AGNC.US,D,20170313,000000,10.531,10.5349,10.3687,10.402,4386200.2005577,0
+AGNC.US,D,20170314,000000,10.3918,10.4104,10.3153,10.3356,4226022.1475254,0
+AGNC.US,D,20170315,000000,10.3872,10.5589,10.3687,10.5477,7145669.8426594,0
+AGNC.US,D,20170316,000000,10.5653,10.5939,10.4942,10.5754,4294575.0928949,0
+AGNC.US,D,20170317,000000,10.5799,10.6731,10.5799,10.6334,7207791.2059461,0
+AGNC.US,D,20170320,000000,10.6491,10.7423,10.639,10.6547,3827756.2934322,0
+AGNC.US,D,20170321,000000,10.698,10.7238,10.6259,10.698,4055129.8507065,0
+AGNC.US,D,20170322,000000,10.7044,10.7561,10.6776,10.7267,4001684.401079,0
+AGNC.US,D,20170323,000000,10.7312,10.7838,10.698,10.7423,4719605.95631,0
+AGNC.US,D,20170324,000000,10.7312,10.7525,10.6436,10.6657,4194652.4637084,0
+AGNC.US,D,20170327,000000,10.6602,10.7312,10.639,10.7312,3380543.4108276,0
+AGNC.US,D,20170328,000000,10.7561,10.8006,10.7044,10.7737,4718153.1039852,0
+AGNC.US,D,20170329,000000,10.7838,10.8788,10.7478,10.8558,4118648.7711925,0
+AGNC.US,D,20170330,000000,10.8079,10.8834,10.8079,10.8834,3107938.440652,0
+AGNC.US,D,20170331,000000,10.8614,10.9185,10.8355,10.8558,2927664.4041563,0
+AGNC.US,D,20170403,000000,10.8614,10.947,10.8281,10.9388,4888253.9215522,0
+AGNC.US,D,20170404,000000,10.9516,11.0513,10.9131,11.0246,4898942.1441034,0
+AGNC.US,D,20170405,000000,11.0466,11.0578,10.9767,11.0145,8115318.6633144,0
+AGNC.US,D,20170406,000000,11.0033,11.0033,10.9056,10.9599,6136379.8378991,0
+AGNC.US,D,20170407,000000,11.0145,11.0246,10.9185,10.9388,5005208.5337023,0
+AGNC.US,D,20170410,000000,10.9647,10.9693,10.9009,10.9388,4156500.9953453,0
+AGNC.US,D,20170411,000000,10.9009,10.9904,10.8437,10.9647,6149006.6425074,0
+AGNC.US,D,20170412,000000,10.9647,11.0089,10.9433,10.9599,3935397.471649,0
+AGNC.US,D,20170413,000000,10.9904,11.0992,10.9516,11.0578,5318369.7681043,0
+AGNC.US,D,20170417,000000,11.0928,11.2478,11.0753,11.2478,5728297.4726498,0
+AGNC.US,D,20170418,000000,11.2386,11.2828,11.1878,11.2514,3994692.2782112,0
+AGNC.US,D,20170419,000000,11.2764,11.2865,11.1518,11.2514,5458869.261662,0
+AGNC.US,D,20170420,000000,11.2865,11.291,11.1518,11.268,5622779.1935764,0
+AGNC.US,D,20170421,000000,11.3058,11.3787,11.268,11.3417,4680321.4799772,0
+AGNC.US,D,20170424,000000,11.3787,11.4091,11.244,11.3677,7620388.255584,0
+AGNC.US,D,20170425,000000,11.3621,11.424,11.3196,11.3834,6061762.8604006,0
+AGNC.US,D,20170426,000000,11.3887,11.4729,11.3565,11.445,7872689.072411,0
+AGNC.US,D,20170427,000000,11.445,11.7596,11.4249,11.7485,8004952.8448794,0
+AGNC.US,D,20170428,000000,11.7596,11.7762,11.5688,11.5935,6834456.9482781,0
+AGNC.US,D,20170501,000000,11.6342,11.7873,11.612,11.6498,6476851.4433536,0
+AGNC.US,D,20170502,000000,11.315,11.3621,11.2412,11.2819,29548336.100053,0
+AGNC.US,D,20170503,000000,11.2856,11.3409,11.0661,11.079,17519003.999719,0
+AGNC.US,D,20170504,000000,11.0606,11.0946,10.9137,11.0052,18237507.780098,0
+AGNC.US,D,20170505,000000,11.0311,11.1805,11.0263,11.1094,10157179.005014,0
+AGNC.US,D,20170508,000000,11.1721,11.1906,10.9904,11.0311,8887768.8021075,0
+AGNC.US,D,20170509,000000,11.0494,11.114,10.769,10.8171,14646571.836707,0
+AGNC.US,D,20170510,000000,10.8291,10.9784,10.8171,10.9406,8264620.9240552,0
+AGNC.US,D,20170511,000000,10.9534,10.9876,10.9195,10.985,6458797.0426722,0
+AGNC.US,D,20170512,000000,11.0311,11.0606,10.9534,11.0052,8339462.3347115,0
+AGNC.US,D,20170515,000000,11.0052,11.079,10.9933,11.0532,12734879.473787,0
+AGNC.US,D,20170516,000000,11.079,11.1721,11.0219,11.0263,8305965.4148786,0
+AGNC.US,D,20170517,000000,11.0311,11.1287,11.0219,11.0946,8392320.1381001,0
+AGNC.US,D,20170518,000000,11.0661,11.1315,10.9876,11.0052,8837512.0380677,0
+AGNC.US,D,20170519,000000,11.0219,11.0946,10.985,11.0892,9736475.2562464,0
+AGNC.US,D,20170522,000000,11.114,11.2606,11.0983,11.2237,4848766.6964249,0
+AGNC.US,D,20170523,000000,11.196,11.3325,11.196,11.291,4986145.8101386,0
+AGNC.US,D,20170524,000000,11.3196,11.3621,11.2606,11.3196,4455654.1312123,0
+AGNC.US,D,20170525,000000,11.3751,11.4164,11.3113,11.3677,4300411.4392119,0
+AGNC.US,D,20170526,000000,11.3935,11.4164,11.2606,11.3935,3806166.257354,0
+AGNC.US,D,20170530,000000,11.3887,11.4249,11.3474,11.4018,3597748.0860462,0
+AGNC.US,D,20170531,000000,11.4018,11.5474,11.3834,11.5419,9123135.2156049,0
+AGNC.US,D,20170601,000000,11.5355,11.7005,11.4967,11.6056,7589066.2773659,0
+AGNC.US,D,20170602,000000,11.6056,11.6516,11.5659,11.5732,7205989.2353761,0
+AGNC.US,D,20170605,000000,11.5707,11.5843,11.5105,11.5707,5711951.7997772,0
+AGNC.US,D,20170606,000000,11.578,11.6352,11.528,11.6157,5648147.7299171,0
+AGNC.US,D,20170607,000000,11.6591,11.6969,11.5659,11.6352,7080616.7534872,0
+AGNC.US,D,20170608,000000,11.6516,11.7624,11.5955,11.7467,6387521.6255207,0
+AGNC.US,D,20170609,000000,11.7088,11.8859,11.6885,11.85,8962166.7675393,0
+AGNC.US,D,20170612,000000,11.7965,11.8916,11.7411,11.8223,7460515.952071,0
+AGNC.US,D,20170613,000000,11.8573,11.8859,11.7855,11.8638,4442628.3343237,0
+AGNC.US,D,20170614,000000,11.8748,12.0539,11.8573,12.014,8904691.2790375,0
+AGNC.US,D,20170615,000000,11.9348,12.1452,11.8859,12.123,7328132.9156058,0
+AGNC.US,D,20170616,000000,12.1286,12.2548,12.123,12.2392,9396798.3826978,0
+AGNC.US,D,20170619,000000,12.2954,12.3535,12.2188,12.2439,5785256.8733107,0
+AGNC.US,D,20170620,000000,12.2625,12.2954,12.1617,12.2087,3999279.605216,0
+AGNC.US,D,20170621,000000,12.2679,12.3221,12.1681,12.1839,4322720.3119254,0
+AGNC.US,D,20170622,000000,12.2254,12.3221,12.2254,12.3019,8032828.0935897,0
+AGNC.US,D,20170623,000000,12.3278,12.3674,12.2808,12.3278,5487019.9017831,0
+AGNC.US,D,20170626,000000,12.373,12.4016,12.3066,12.3674,4578174.0351409,0
+AGNC.US,D,20170627,000000,12.3674,12.3822,12.0399,12.0427,10609301.227414,0
+AGNC.US,D,20170628,000000,12.1055,12.1452,11.9091,12.0539,9110241.693331,0
+AGNC.US,D,20170629,000000,12.0253,12.0427,11.8427,11.9164,7314890.2750865,0
+AGNC.US,D,20170630,000000,11.9229,11.9782,11.8925,11.9164,4536626.795523,0
+AGNC.US,D,20170703,000000,11.945,12.1286,11.9211,12.1139,6099978.2976348,0
+AGNC.US,D,20170705,000000,12.1452,12.2798,12.1046,12.1452,6827594.9315887,0
+AGNC.US,D,20170706,000000,12.1193,12.1516,12.0539,12.1055,7257581.7561803,0
+AGNC.US,D,20170707,000000,12.1193,12.1239,11.9229,11.9625,4644633.3552573,0
+AGNC.US,D,20170710,000000,11.9827,12.1286,11.9745,12.0087,5841636.2172599,0
+AGNC.US,D,20170711,000000,12.0475,12.1139,11.9902,12.0427,4557821.0919753,0
+AGNC.US,D,20170712,000000,12.0954,12.1774,12.0475,12.1082,6931562.7787034,0
+AGNC.US,D,20170713,000000,12.1452,12.1516,11.9016,11.9662,6787183.9525949,0
+AGNC.US,D,20170714,000000,11.9827,12.1286,11.9745,12.1,7097248.6599522,0
+AGNC.US,D,20170717,000000,12.1,12.1386,12.0087,12.0087,5239638.1827156,0
+AGNC.US,D,20170718,000000,11.9727,11.9727,11.7771,11.8795,9220032.8761449,0
+AGNC.US,D,20170719,000000,11.8685,11.8795,11.7771,11.7928,8567369.3273171,0
+AGNC.US,D,20170720,000000,11.7928,11.8544,11.7264,11.7568,9159471.7027802,0
+AGNC.US,D,20170721,000000,11.7735,11.8721,11.7024,11.8427,8184478.7708495,0
+AGNC.US,D,20170724,000000,11.8472,11.9229,11.826,11.8427,8147876.650227,0
+AGNC.US,D,20170725,000000,11.8427,11.8951,11.745,11.7863,8408399.0933071,0
+AGNC.US,D,20170726,000000,11.8103,11.8951,11.8002,11.8427,11349532.739577,0
+AGNC.US,D,20170727,000000,11.991,11.9985,11.7172,11.9634,8873779.135281,0
+AGNC.US,D,20170728,000000,11.9579,11.9579,11.8075,11.9063,7064559.4826432,0
+AGNC.US,D,20170731,000000,11.9459,11.9737,11.9016,11.9579,8743662.1147554,0
+AGNC.US,D,20170801,000000,11.9579,11.9846,11.9063,11.9681,5775617.0897136,0
+AGNC.US,D,20170802,000000,11.991,11.991,11.9174,11.9405,5514161.1348038,0
+AGNC.US,D,20170803,000000,11.9174,11.9763,11.8472,11.9338,6017445.4434022,0
+AGNC.US,D,20170804,000000,11.9459,11.9459,11.805,11.8472,4153454.3423357,0
+AGNC.US,D,20170807,000000,11.8721,11.9099,11.8094,11.8961,4727752.7715107,0
+AGNC.US,D,20170808,000000,11.9063,11.9405,11.8544,11.9099,5667507.5292548,0
+AGNC.US,D,20170809,000000,11.9016,12.0785,11.8851,12.0335,10038734.677121,0
+AGNC.US,D,20170810,000000,12.0263,12.0825,11.9579,11.9985,8598864.7804397,0
+AGNC.US,D,20170811,000000,11.9681,12.051,11.8961,12.0447,7273496.9944463,0
+AGNC.US,D,20170814,000000,12.0761,12.1755,12.0206,12.0898,6945925.4165746,0
+AGNC.US,D,20170815,000000,12.0972,12.1416,12.0299,12.1249,4307071.791325,0
+AGNC.US,D,20170816,000000,12.1249,12.218,12.1101,12.1368,7268732.9398825,0
+AGNC.US,D,20170817,000000,12.1368,12.1416,12.0558,12.0761,4616642.0952046,0
+AGNC.US,D,20170818,000000,12.0761,12.1416,12.0335,12.1027,6566669.1593554,0
+AGNC.US,D,20170821,000000,12.1249,12.1249,12.0408,12.0898,3532365.3945557,0
+AGNC.US,D,20170822,000000,12.1027,12.2069,12.0898,12.1664,6030369.3237844,0
+AGNC.US,D,20170823,000000,12.1553,12.218,12.1416,12.1553,5374719.8381634,0
+AGNC.US,D,20170824,000000,12.1941,12.2494,12.1416,12.2281,4049051.7237416,0
+AGNC.US,D,20170825,000000,12.278,12.278,12.1755,12.218,7011170.4123597,0
+AGNC.US,D,20170828,000000,12.218,12.2439,12.1755,12.2346,6383345.2171959,0
+AGNC.US,D,20170829,000000,12.2254,12.2679,12.0659,12.0659,7122092.4347071,0
+AGNC.US,D,20170830,000000,12.0742,12.1368,12.0659,12.0805,3064513.3351932,0
+AGNC.US,D,20170831,000000,12.1092,12.2615,12.1055,12.2615,6596574.064448,0
+AGNC.US,D,20170901,000000,12.2615,12.278,12.2014,12.2116,3018674.7601263,0
+AGNC.US,D,20170905,000000,12.218,12.278,12.0963,12.1092,7319759.498811,0
+AGNC.US,D,20170906,000000,12.17,12.1886,12.0963,12.1009,5550262.34664,0
+AGNC.US,D,20170907,000000,12.1092,12.1544,12.0475,12.1544,6012993.6436664,0
+AGNC.US,D,20170908,000000,12.1544,12.1764,12.0742,12.1581,3954582.711864,0
+AGNC.US,D,20170911,000000,12.1416,12.2494,12.1092,12.2439,6190763.1362289,0
+AGNC.US,D,20170912,000000,12.2392,12.2539,12.1886,12.2392,5109150.3595816,0
+AGNC.US,D,20170913,000000,11.8925,11.992,11.8925,11.9275,58274397.900317,0
+AGNC.US,D,20170914,000000,11.9552,11.9737,11.851,11.9552,11269411.186514,0
+AGNC.US,D,20170915,000000,11.9552,12.0539,11.9275,12.019,13050450.925143,0
+AGNC.US,D,20170918,000000,12.0539,12.17,12.0417,12.1544,7946233.7581564,0
+AGNC.US,D,20170919,000000,12.17,12.2679,12.17,12.2069,8804364.2364801,0
+AGNC.US,D,20170920,000000,12.2346,12.2964,12.1148,12.1599,9962523.8989379,0
+AGNC.US,D,20170921,000000,12.1746,12.2539,12.1202,12.1802,5611648.6100191,0
+AGNC.US,D,20170922,000000,12.2281,12.3443,12.2014,12.2964,14928877.306695,0
+AGNC.US,D,20170925,000000,12.3028,12.3858,12.2374,12.3618,9639207.8773163,0
+AGNC.US,D,20170926,000000,12.3822,12.4799,12.3231,12.4377,10875740.248954,0
+AGNC.US,D,20170927,000000,12.4493,12.4911,12.2649,12.3858,10867428.632594,0
+AGNC.US,D,20170928,000000,12.3858,12.4275,12.2337,12.42,7962204.2915482,0
+AGNC.US,D,20170929,000000,12.3979,12.4808,12.3656,12.446,7473953.7518576,0
+AGNC.US,D,20171002,000000,12.4707,12.5234,12.4042,12.4578,7009397.7156798,0
+AGNC.US,D,20171003,000000,12.4578,12.5234,12.4385,12.4808,3455601.6651146,0
+AGNC.US,D,20171004,000000,12.4385,12.5114,12.3914,12.5066,4912574.0189394,0
+AGNC.US,D,20171005,000000,12.5011,12.5611,12.4771,12.5114,4654437.9400136,0
+AGNC.US,D,20171006,000000,12.4348,12.4348,12.2392,12.3167,15126297.169061,0
+AGNC.US,D,20171009,000000,12.3361,12.3914,12.3231,12.3434,3599893.7537709,0
+AGNC.US,D,20171010,000000,12.3757,12.3858,12.2808,12.3075,4944001.1663185,0
+AGNC.US,D,20171011,000000,12.3075,12.35,12.2881,12.3434,5375659.8553019,0
+AGNC.US,D,20171012,000000,12.3434,12.42,12.3361,12.3757,6468139.7504955,0
+AGNC.US,D,20171013,000000,12.409,12.5361,12.409,12.4919,6454429.8119524,0
+AGNC.US,D,20171016,000000,12.5307,12.5409,12.4643,12.4919,5047859.5073997,0
+AGNC.US,D,20171017,000000,12.5409,12.5648,12.5066,12.5409,3590921.8485559,0
+AGNC.US,D,20171018,000000,12.5307,12.5712,12.5178,12.5178,6840872.2670887,0
+AGNC.US,D,20171019,000000,12.5114,12.5269,12.4873,12.5066,3456097.1528104,0
+AGNC.US,D,20171020,000000,12.5066,12.5114,12.3822,12.5066,8262836.3009756,0
+AGNC.US,D,20171023,000000,12.5307,12.5409,12.3434,12.4155,7968831.0328985,0
+AGNC.US,D,20171024,000000,12.4155,12.4707,12.3757,12.409,5791575.6967057,0
+AGNC.US,D,20171025,000000,12.3914,12.4155,12.1386,12.3075,11486413.11294,0
+AGNC.US,D,20171026,000000,12.3757,12.3979,11.7679,11.7855,18833596.825709,0
+AGNC.US,D,20171027,000000,11.8085,11.9459,11.6231,11.8704,12012600.4458,0
+AGNC.US,D,20171030,000000,11.9091,11.9459,11.7357,11.7605,12541307.501645,0
+AGNC.US,D,20171031,000000,11.7568,11.8187,11.6443,11.6582,10075937.454601,0
+AGNC.US,D,20171101,000000,11.6775,11.7107,11.6094,11.6978,10410836.178749,0
+AGNC.US,D,20171102,000000,11.7071,11.7255,11.4332,11.4949,15453913.199877,0
+AGNC.US,D,20171103,000000,11.4949,11.4949,11.3834,11.4525,8555633.7500302,0
+AGNC.US,D,20171106,000000,11.4266,11.4377,11.2209,11.2506,14572828.739039,0
+AGNC.US,D,20171107,000000,11.2126,11.4589,11.1537,11.3325,14495654.090918,0
+AGNC.US,D,20171108,000000,11.3834,11.5539,11.3694,11.4266,9158198.8306688,0
+AGNC.US,D,20171109,000000,11.4469,11.5483,11.35,11.3787,9574060.4611649,0
+AGNC.US,D,20171110,000000,11.3787,11.4783,11.2663,11.3206,9996636.6546817,0
+AGNC.US,D,20171113,000000,11.316,11.4949,11.2984,11.4773,9664755.3096522,0
+AGNC.US,D,20171114,000000,11.4773,11.5539,11.4435,11.5483,6319801.3596924,0
+AGNC.US,D,20171115,000000,11.5115,11.528,11.3659,11.3659,9533773.0830405,0
+AGNC.US,D,20171116,000000,11.4164,11.4589,11.3834,11.4425,6369533.3621465,0
+AGNC.US,D,20171117,000000,11.4332,11.507,11.4211,11.4773,6706150.5720676,0
+AGNC.US,D,20171120,000000,11.4997,11.6443,11.4894,11.6211,8349855.6499248,0
+AGNC.US,D,20171121,000000,11.6582,11.7568,11.6397,11.7005,5985079.3631026,0
+AGNC.US,D,20171122,000000,11.7172,11.8694,11.6894,11.8223,6921351.6121398,0
+AGNC.US,D,20171124,000000,11.8666,11.8941,11.686,11.7172,5766790.469731,0
+AGNC.US,D,20171127,000000,11.7385,11.7845,11.686,11.7172,4909916.6002467,0
+AGNC.US,D,20171128,000000,11.7117,11.7745,11.672,11.745,4701494.0920663,0
+AGNC.US,D,20171129,000000,11.7255,11.8278,11.6637,11.7255,4939590.5668725,0
+AGNC.US,D,20171130,000000,11.745,11.766,11.5466,11.6259,11564867.138482,0
+AGNC.US,D,20171201,000000,11.6332,11.7052,11.5401,11.6978,8488106.4750335,0
+AGNC.US,D,20171204,000000,11.7855,11.9191,11.7605,11.8721,11735648.845049,0
+AGNC.US,D,20171205,000000,11.8721,11.9016,11.7855,11.8961,6177421.831858,0
+AGNC.US,D,20171206,000000,11.8675,11.9109,11.7614,11.8361,6487113.5681706,0
+AGNC.US,D,20171207,000000,11.8233,11.9422,11.8196,11.9191,5352096.5421856,0
+AGNC.US,D,20171208,000000,11.9488,11.9488,11.7965,11.9016,5818312.5163554,0
+AGNC.US,D,20171211,000000,11.8961,11.9073,11.8223,11.8675,4819655.4390204,0
+AGNC.US,D,20171212,000000,11.8296,11.8961,11.8223,11.8462,4486531.5799877,0
+AGNC.US,D,20171213,000000,11.8462,12.0022,11.8085,11.8675,7451573.3207461,0
+AGNC.US,D,20171214,000000,11.8916,11.9415,11.8418,11.9304,5976364.4175898,0
+AGNC.US,D,20171215,000000,11.9653,12.1082,11.9488,12.0447,9153922.6742737,0
+AGNC.US,D,20171218,000000,12.0917,12.1738,11.9497,11.981,9984422.9371897,0
+AGNC.US,D,20171219,000000,11.9894,12.0408,11.6978,11.6978,11368231.16584,0
+AGNC.US,D,20171220,000000,11.7172,11.8021,11.612,11.7605,7258475.1519383,0
+AGNC.US,D,20171221,000000,11.7855,11.8462,11.7504,11.7992,3904038.6300135,0
+AGNC.US,D,20171222,000000,11.7965,11.8462,11.766,11.8141,3784658.6218557,0
+AGNC.US,D,20171226,000000,11.8196,11.8851,11.79,11.8141,3991391.9181538,0
+AGNC.US,D,20171227,000000,11.8418,11.9016,11.7855,11.8418,3802965.6453669,0
+AGNC.US,D,20171228,000000,11.8721,11.9902,11.7957,11.9902,4018728.3104422,0
+AGNC.US,D,20171229,000000,11.9745,11.9827,11.8621,11.9016,4931501.215234,0
+AGNC.US,D,20180102,000000,11.9431,11.9431,11.6841,11.7568,8710016.6570356,0
+AGNC.US,D,20180103,000000,11.7504,11.8233,11.5566,11.5715,7706958.7382181,0
+AGNC.US,D,20180104,000000,11.5761,11.6684,11.5179,11.6231,6471024.8550002,0
+AGNC.US,D,20180105,000000,11.6369,11.7237,11.5945,11.6997,5880545.554112,0
+AGNC.US,D,20180108,000000,11.6997,11.7504,11.6433,11.7097,5303034.5865501,0
+AGNC.US,D,20180109,000000,11.7302,11.7605,11.6313,11.6618,6244482.893049,0
+AGNC.US,D,20180110,000000,11.6103,11.6433,11.3998,11.589,10329438.500923,0
+AGNC.US,D,20180111,000000,11.5364,11.6618,11.5235,11.6482,5029925.4549332,0
+AGNC.US,D,20180112,000000,11.6618,11.6997,11.4773,11.5493,7222736.0689653,0
+AGNC.US,D,20180116,000000,11.5566,11.6545,11.4773,11.483,7793484.7679076,0
+AGNC.US,D,20180117,000000,11.483,11.589,11.4773,11.5364,4830994.192463,0
+AGNC.US,D,20180118,000000,11.5115,11.5466,11.3639,11.3704,5794789.3193108,0
+AGNC.US,D,20180119,000000,11.3639,11.5622,11.3639,11.5428,7566754.1519979,0
+AGNC.US,D,20180122,000000,11.5493,11.5825,11.4719,11.483,4891399.2384139,0
+AGNC.US,D,20180123,000000,11.483,11.6313,11.483,11.6046,5125312.7995864,0
+AGNC.US,D,20180124,000000,11.6369,11.6482,11.5493,11.6231,4792005.7076859,0
+AGNC.US,D,20180125,000000,11.6433,11.6433,11.4773,11.5566,6233805.5126796,0
+AGNC.US,D,20180126,000000,11.5678,11.5945,11.4211,11.507,7379398.0025278,0
+AGNC.US,D,20180129,000000,11.483,11.507,11.2614,11.316,16864475.595668,0
+AGNC.US,D,20180130,000000,11.2958,11.4091,11.2893,11.3639,11568009.202688,0
+AGNC.US,D,20180131,000000,11.3814,11.4478,11.0494,11.1823,13472257.323771,0
+AGNC.US,D,20180201,000000,11.0983,11.4164,11.0753,11.1915,10119621.688198,0
+AGNC.US,D,20180202,000000,11.197,11.2302,10.9859,10.9977,10753953.276496,0
+AGNC.US,D,20180205,000000,10.9516,10.9859,10.7203,10.8548,13838061.686367,0
+AGNC.US,D,20180206,000000,10.7238,11.2302,10.675,11.1148,16121716.770992,0
+AGNC.US,D,20180207,000000,11.1343,11.3417,11.0559,11.0633,9496080.2389561,0
+AGNC.US,D,20180208,000000,11.0374,11.2209,10.9801,10.9977,8381721.9056558,0
+AGNC.US,D,20180209,000000,11.0633,11.1703,10.9341,11.0559,10682989.029956,0
+AGNC.US,D,20180212,000000,11.1148,11.2357,11.0485,11.2209,6811937.737243,0
+AGNC.US,D,20180213,000000,11.197,11.3086,11.1021,11.268,4300588.1667708,0
+AGNC.US,D,20180214,000000,11.2209,11.3058,11.1868,11.2302,5237045.8171121,0
+AGNC.US,D,20180215,000000,11.2764,11.5088,11.268,11.4598,6023708.9716712,0
+AGNC.US,D,20180216,000000,11.4478,11.5974,11.4164,11.5319,8936376.470337,0
+AGNC.US,D,20180220,000000,11.5125,11.5393,11.1767,11.197,6938122.2985284,0
+AGNC.US,D,20180221,000000,11.2209,11.3417,11.0633,11.0633,7010642.3981193,0
+AGNC.US,D,20180222,000000,11.1196,11.127,10.9859,11.0633,5600392.2571559,0
+AGNC.US,D,20180223,000000,11.1148,11.2468,11.1094,11.2126,4558499.8125389,0
+AGNC.US,D,20180226,000000,11.2893,11.3298,11.1823,11.2958,6232010.0474185,0
+AGNC.US,D,20180227,000000,11.2614,11.3549,11.0179,11.0412,8284722.3286094,0
+AGNC.US,D,20180228,000000,11.0347,11.0726,10.758,10.7783,11476094.608779,0
+AGNC.US,D,20180301,000000,10.8132,10.9295,10.7183,10.8013,7499585.7532095,0
+AGNC.US,D,20180302,000000,10.8179,10.9295,10.7312,10.9147,5590195.1854283,0
+AGNC.US,D,20180305,000000,10.9332,11.076,10.9147,11.0006,5452511.4064137,0
+AGNC.US,D,20180306,000000,10.9933,11.0568,10.937,11.0485,4750912.755474,0
+AGNC.US,D,20180307,000000,11.0106,11.1454,11.0106,11.08,4461515.4145466,0
+AGNC.US,D,20180308,000000,11.0872,11.1748,11.0412,11.1509,4468851.234569,0
+AGNC.US,D,20180309,000000,11.1612,11.1748,11.0246,11.113,4095660.093697,0
+AGNC.US,D,20180312,000000,11.1001,11.2837,11.1001,11.2024,4971140.230903,0
+AGNC.US,D,20180313,000000,11.2422,11.3363,11.2422,11.2893,4417180.6500577,0
+AGNC.US,D,20180314,000000,11.2958,11.4156,11.2837,11.2958,4850768.1631351,0
+AGNC.US,D,20180315,000000,11.2614,11.2984,11.125,11.2561,4746116.1743658,0
+AGNC.US,D,20180316,000000,11.3032,11.3944,11.2422,11.3649,4631761.5173464,0
+AGNC.US,D,20180319,000000,11.3178,11.34,11.1491,11.2422,4401658.9829813,0
+AGNC.US,D,20180320,000000,11.2357,11.3178,11.2164,11.2561,3306885.9663944,0
+AGNC.US,D,20180321,000000,11.2837,11.3649,11.2266,11.2459,6816965.256818,0
+AGNC.US,D,20180322,000000,11.196,11.3602,11.1906,11.268,6487021.4096277,0
+AGNC.US,D,20180323,000000,11.2764,11.35,11.2117,11.2357,4796606.0453085,0
+AGNC.US,D,20180326,000000,11.2459,11.3795,11.2201,11.3261,4202982.511777,0
+AGNC.US,D,20180327,000000,11.3178,11.4385,11.2506,11.4018,6175426.8704566,0
+AGNC.US,D,20180328,000000,11.3354,11.4534,11.2663,11.4111,5711700.2611659,0
+AGNC.US,D,20180329,000000,11.4385,11.5715,11.423,11.4755,5086707.0438172,0
+AGNC.US,D,20180402,000000,11.4618,11.4876,11.3077,11.3712,4124559.9285617,0
+AGNC.US,D,20180403,000000,11.4174,11.5226,11.3539,11.4498,3975656.6601012,0
+AGNC.US,D,20180404,000000,11.4342,11.5171,11.3944,11.4876,4629690.6606744,0
+AGNC.US,D,20180405,000000,11.5226,11.5226,11.4111,11.4342,6832335.1333529,0
+AGNC.US,D,20180406,000000,11.4111,11.5668,11.4111,11.493,5515236.6792114,0
+AGNC.US,D,20180409,000000,11.5171,11.5741,11.4342,11.4442,4542067.4022141,0
+AGNC.US,D,20180410,000000,11.493,11.506,11.3639,11.3639,5247621.2809751,0
+AGNC.US,D,20180411,000000,11.4018,11.4285,11.3133,11.4018,4440033.800284,0
+AGNC.US,D,20180412,000000,11.3944,11.423,11.2883,11.2939,3934442.2754562,0
+AGNC.US,D,20180413,000000,11.3077,11.3602,11.2606,11.2883,3509307.3270986,0
+AGNC.US,D,20180416,000000,11.3077,11.387,11.2173,11.3639,4325890.5658043,0
+AGNC.US,D,20180417,000000,11.3887,11.4111,11.3417,11.3887,4105066.7703914,0
+AGNC.US,D,20180418,000000,11.4018,11.4618,11.3778,11.3778,3009298.4415402,0
+AGNC.US,D,20180419,000000,11.4018,11.4385,11.3012,11.3491,4066614.9735998,0
+AGNC.US,D,20180420,000000,11.3778,11.423,11.2551,11.3169,7362704.2956281,0
+AGNC.US,D,20180423,000000,11.3944,11.3944,11.3298,11.3944,4324465.9031514,0
+AGNC.US,D,20180424,000000,11.4342,11.4987,11.3712,11.4385,5829537.426892,0
+AGNC.US,D,20180425,000000,11.4174,11.5226,11.3944,11.4876,7828181.9172358,0
+AGNC.US,D,20180426,000000,11.4342,11.5964,11.4342,11.577,7545078.4626858,0
+AGNC.US,D,20180427,000000,11.5835,11.6516,11.5355,11.6279,4778840.0466557,0
+AGNC.US,D,20180430,000000,11.6516,11.695,11.5715,11.5835,4796263.4323724,0
+AGNC.US,D,20180501,000000,11.5835,11.5964,11.505,11.5493,3544153.0143137,0
+AGNC.US,D,20180502,000000,11.5428,11.601,11.4608,11.4746,5799856.9549572,0
+AGNC.US,D,20180503,000000,11.528,11.5909,11.3584,11.528,6843719.4239581,0
+AGNC.US,D,20180504,000000,11.5161,11.7097,11.4977,11.6666,5657937.1356194,0
+AGNC.US,D,20180507,000000,11.6894,11.7762,11.6666,11.7154,5256820.8720022,0
+AGNC.US,D,20180508,000000,11.7154,11.7311,11.4803,11.5105,5674779.380406,0
+AGNC.US,D,20180509,000000,11.5715,11.577,11.4552,11.5105,4903220.4689346,0
+AGNC.US,D,20180510,000000,11.5715,11.6729,11.5428,11.6406,4577373.882144,0
+AGNC.US,D,20180511,000000,11.6342,11.6997,11.6204,11.6342,3513296.1656831,0
+AGNC.US,D,20180514,000000,11.6599,11.6914,11.6074,11.612,4758764.6633372,0
+AGNC.US,D,20180515,000000,11.5909,11.6231,11.5566,11.5566,4959629.0867739,0
+AGNC.US,D,20180516,000000,11.5566,11.6231,11.5355,11.5622,5193904.7768095,0
+AGNC.US,D,20180517,000000,11.5566,11.5678,11.5161,11.5355,3391853.9745984,0
+AGNC.US,D,20180518,000000,11.5622,11.5964,11.5217,11.5678,4957446.5556322,0
+AGNC.US,D,20180521,000000,11.5715,11.7043,11.5125,11.695,6513282.2575084,0
+AGNC.US,D,20180522,000000,11.695,11.7726,11.6627,11.6997,6619286.2663142,0
+AGNC.US,D,20180523,000000,11.7097,11.7835,11.6599,11.745,7134441.6794683,0
+AGNC.US,D,20180524,000000,11.3926,11.6369,11.3878,11.5715,52824206.720751,0
+AGNC.US,D,20180525,000000,11.5493,11.7311,11.5493,11.6894,13634210.24192,0
+AGNC.US,D,20180529,000000,11.6894,11.7809,11.6342,11.7385,14486891.439807,0
+AGNC.US,D,20180530,000000,11.7762,11.9044,11.745,11.9044,12073406.652467,0
+AGNC.US,D,20180531,000000,11.9044,11.9044,11.6111,11.6332,15273837.575303,0
+AGNC.US,D,20180601,000000,11.6443,11.695,11.5539,11.6729,9618298.7302381,0
+AGNC.US,D,20180604,000000,11.7513,11.7605,11.6332,11.6775,7257885.3372631,0
+AGNC.US,D,20180605,000000,11.7043,11.7043,11.589,11.6729,5627175.6981862,0
+AGNC.US,D,20180606,000000,11.6729,11.6775,11.5945,11.6389,10492067.971199,0
+AGNC.US,D,20180607,000000,11.6443,11.7311,11.6259,11.6812,5459143.5688546,0
+AGNC.US,D,20180608,000000,11.6812,11.745,11.6591,11.7311,6884336.4044007,0
+AGNC.US,D,20180611,000000,11.745,11.7614,11.6978,11.7154,8829907.3319434,0
+AGNC.US,D,20180612,000000,11.7043,11.745,11.6618,11.6894,11388716.38362,0
+AGNC.US,D,20180613,000000,11.6894,11.6997,11.5945,11.6056,9586288.2734929,0
+AGNC.US,D,20180614,000000,11.6332,11.7513,11.6259,11.745,6606008.9308143,0
+AGNC.US,D,20180615,000000,11.745,11.7577,11.6666,11.6812,14064760.85995,0
+AGNC.US,D,20180618,000000,11.6812,11.745,11.6591,11.7043,6811335.9961682,0
+AGNC.US,D,20180619,000000,11.6812,11.7596,11.6812,11.7385,8714876.1227966,0
+AGNC.US,D,20180620,000000,11.6997,11.7688,11.6766,11.7043,8955227.7713608,0
+AGNC.US,D,20180621,000000,11.7246,11.7246,11.6729,11.6812,10803808.87982,0
+AGNC.US,D,20180622,000000,11.6812,11.7411,11.6666,11.6812,8989911.9100712,0
+AGNC.US,D,20180625,000000,11.6812,11.7311,11.6729,11.6812,6219228.1996143,0
+AGNC.US,D,20180626,000000,11.6812,11.7043,11.6186,11.6259,6161117.359275,0
+AGNC.US,D,20180627,000000,11.6516,11.6591,11.5023,11.5088,7650113.1804631,0
+AGNC.US,D,20180628,000000,11.5614,11.7071,11.5208,11.7071,6201565.201686,0
+AGNC.US,D,20180629,000000,11.6841,11.744,11.5991,11.601,7700804.7159823,0
+AGNC.US,D,20180702,000000,11.6074,11.7644,11.6074,11.7541,5501810.8058244,0
+AGNC.US,D,20180703,000000,11.7541,11.8453,11.7337,11.8251,4375631.2420035,0
+AGNC.US,D,20180705,000000,11.8326,11.8851,11.7919,11.8851,5525292.8025793,0
+AGNC.US,D,20180706,000000,11.8851,11.9275,11.8453,11.9016,6436518.528067,0
+AGNC.US,D,20180709,000000,11.9275,11.933,11.8056,11.8704,8440258.8437291,0
+AGNC.US,D,20180710,000000,11.8961,11.933,11.8462,11.8961,7890983.0853043,0
+AGNC.US,D,20180711,000000,11.8851,11.9699,11.8704,11.9385,4721416.6006253,0
+AGNC.US,D,20180712,000000,11.9589,11.9589,11.8583,11.8795,6043363.6783464,0
+AGNC.US,D,20180713,000000,11.8961,11.9459,11.8656,11.8961,3573040.9227787,0
+AGNC.US,D,20180716,000000,11.9073,11.9221,11.851,11.8961,6321773.5525126,0
+AGNC.US,D,20180717,000000,11.8851,11.9523,11.8656,11.9459,7550139.5930233,0
+AGNC.US,D,20180718,000000,11.9523,11.9589,11.8251,11.8851,9622303.832095,0
+AGNC.US,D,20180719,000000,11.9073,11.9745,11.8851,11.9385,4810099.1402211,0
+AGNC.US,D,20180720,000000,11.9073,12.0041,11.8656,11.9976,8024031.8317155,0
+AGNC.US,D,20180723,000000,11.9523,12.017,11.9221,11.9275,7947816.7166596,0
+AGNC.US,D,20180724,000000,11.9385,11.9745,11.8656,11.9589,6692740.961953,0
+AGNC.US,D,20180725,000000,11.9699,12.0354,11.9589,12.017,4758500.1141078,0
+AGNC.US,D,20180726,000000,12.0399,12.2271,12.0281,12.0935,9112282.1918948,0
+AGNC.US,D,20180727,000000,12.1313,12.1812,12.0612,12.1581,7263620.8512918,0
+AGNC.US,D,20180730,000000,12.099,12.2504,12.0548,12.2392,9866401.4543773,0
+AGNC.US,D,20180731,000000,12.17,12.3075,12.1313,12.1516,9767913.2458069,0
+AGNC.US,D,20180801,000000,11.8251,11.8888,11.7726,11.8158,75426865.690186,0
+AGNC.US,D,20180802,000000,11.8251,11.9902,11.8214,11.9589,16527187.254709,0
+AGNC.US,D,20180803,000000,11.9634,12.0097,11.8961,11.9073,16248356.7039,0
+AGNC.US,D,20180806,000000,11.9523,11.9589,11.8916,11.9126,5792430.0606101,0
+AGNC.US,D,20180807,000000,11.933,11.933,11.7034,11.7337,10606854.147043,0
+AGNC.US,D,20180808,000000,11.7411,11.7957,11.6841,11.7835,8582742.4565066,0
+AGNC.US,D,20180809,000000,11.8158,11.8961,11.8085,11.8453,6296795.3347067,0
+AGNC.US,D,20180810,000000,11.8214,11.8888,11.8214,11.851,13799462.435906,0
+AGNC.US,D,20180813,000000,11.851,11.8916,11.8085,11.8795,4872029.6811129,0
+AGNC.US,D,20180814,000000,11.8583,11.9126,11.8021,11.8158,7499101.1076951,0
+AGNC.US,D,20180815,000000,11.7957,11.8851,11.7726,11.8851,7723622.0870093,0
+AGNC.US,D,20180816,000000,11.8851,11.9459,11.8583,11.8961,5690079.8669794,0
+AGNC.US,D,20180817,000000,11.9073,12.0475,11.9016,12.0427,8173957.5178942,0
+AGNC.US,D,20180820,000000,12.0475,12.0844,12.0326,12.0685,5804352.1234191,0
+AGNC.US,D,20180821,000000,12.0685,12.1082,12.0548,12.099,4039254.7285122,0
+AGNC.US,D,20180822,000000,12.0935,12.099,12.017,12.0399,4216647.9973757,0
+AGNC.US,D,20180823,000000,12.0548,12.077,11.981,12.0427,3622561.5026929,0
+AGNC.US,D,20180824,000000,12.0427,12.0612,12.0097,12.0427,4077812.7786826,0
+AGNC.US,D,20180827,000000,12.0612,12.0844,12.0281,12.0399,5703930.7538823,0
+AGNC.US,D,20180828,000000,12.0612,12.0935,12.0281,12.0548,4151253.3794855,0
+AGNC.US,D,20180829,000000,12.0685,12.0844,12.0427,12.0548,6004606.1320358,0
+AGNC.US,D,20180830,000000,12.1212,12.1212,12.0354,12.0548,6722468.0552682,0
+AGNC.US,D,20180831,000000,12.0475,12.0612,11.9579,11.9802,8210189.9201267,0
+AGNC.US,D,20180904,000000,11.969,12.0475,11.969,11.9967,4722579.9667034,0
+AGNC.US,D,20180905,000000,12.0215,12.0612,12.0031,12.0427,5475257.2190425,0
+AGNC.US,D,20180906,000000,12.0548,12.1323,12.049,12.0844,6375377.2979904,0
+AGNC.US,D,20180907,000000,12.0935,12.1065,12.0215,12.0399,5514705.4123165,0
+AGNC.US,D,20180910,000000,12.077,12.1101,12.0354,12.0935,3885605.8371967,0
+AGNC.US,D,20180911,000000,12.0935,12.0935,12.0354,12.0399,5475917.5078977,0
+AGNC.US,D,20180912,000000,12.0031,12.0097,11.7688,11.8694,17929047.715607,0
+AGNC.US,D,20180913,000000,11.9265,11.9514,11.8832,11.9376,6474478.0898171,0
+AGNC.US,D,20180914,000000,11.9376,11.9589,11.8666,11.9016,5020815.8540129,0
+AGNC.US,D,20180917,000000,11.9016,11.9073,11.8233,11.8951,5823443.0366547,0
+AGNC.US,D,20180918,000000,11.8554,11.8951,11.7762,11.8233,11567060.511804,0
+AGNC.US,D,20180919,000000,11.8306,11.8554,11.7688,11.7883,10141272.440493,0
+AGNC.US,D,20180920,000000,11.8306,11.8427,11.7735,11.8233,7212619.2293809,0
+AGNC.US,D,20180921,000000,11.8481,11.9265,11.8306,11.9073,11771006.283232,0
+AGNC.US,D,20180924,000000,11.9073,11.9082,11.8131,11.8233,8186588.6593751,0
+AGNC.US,D,20180925,000000,11.8638,11.8951,11.7818,11.8427,7367418.4761567,0
+AGNC.US,D,20180926,000000,11.8694,11.8721,11.7883,11.7883,9065147.976135,0
+AGNC.US,D,20180927,000000,11.8389,11.8878,11.7928,11.8187,6409258.0310494,0
+AGNC.US,D,20180928,000000,11.8316,11.8646,11.7735,11.8491,11136861.180456,0
+AGNC.US,D,20181001,000000,11.8316,11.8832,11.7568,11.8389,5912556.0108572,0
+AGNC.US,D,20181002,000000,11.8389,11.9221,11.8167,11.8564,5685449.1712485,0
+AGNC.US,D,20181003,000000,11.8491,11.933,11.7144,11.743,11457387.50877,0
+AGNC.US,D,20181004,000000,11.708,11.7302,11.59,11.6296,8961163.8657477,0
+AGNC.US,D,20181005,000000,11.6352,11.6684,11.5079,11.5198,8378051.8272084,0
+AGNC.US,D,20181008,000000,11.5125,11.6389,11.4967,11.6074,6303039.3470492,0
+AGNC.US,D,20181009,000000,11.601,11.6425,11.5319,11.6074,6808214.5321061,0
+AGNC.US,D,20181010,000000,11.577,11.6766,11.4821,11.4885,6500464.630505,0
+AGNC.US,D,20181011,000000,11.4691,11.5198,11.3113,11.3242,10898059.963849,0
+AGNC.US,D,20181012,000000,11.4488,11.4755,11.2624,11.2993,10780472.168297,0
+AGNC.US,D,20181015,000000,11.291,11.4211,11.2783,11.3354,5780365.9652231,0
+AGNC.US,D,20181016,000000,11.3483,11.4755,11.2993,11.4488,5881060.5577346,0
+AGNC.US,D,20181017,000000,11.4618,11.5125,11.3907,11.4342,4142776.9619664,0
+AGNC.US,D,20181018,000000,11.4266,11.4488,11.3549,11.3861,5923196.5278095,0
+AGNC.US,D,20181019,000000,11.3668,11.398,11.2958,11.3354,6162120.2610664,0
+AGNC.US,D,20181022,000000,11.3742,11.4055,11.2468,11.2468,7497573.4443179,0
+AGNC.US,D,20181023,000000,11.1933,11.2487,11.1785,11.1887,11498356.860113,0
+AGNC.US,D,20181024,000000,11.2173,11.4885,11.1823,11.3483,15168861.405306,0
+AGNC.US,D,20181025,000000,11.4435,11.5125,11.3289,11.4885,10490049.156998,0
+AGNC.US,D,20181026,000000,11.4385,11.4949,11.3354,11.4385,11547077.287028,0
+AGNC.US,D,20181029,000000,11.4821,11.5678,11.4435,11.4885,9850868.9451193,0
+AGNC.US,D,20181030,000000,11.4821,11.5539,11.3878,11.4618,8515216.2657277,0
+AGNC.US,D,20181031,000000,11.4755,11.5244,11.4202,11.4618,9538952.3931568,0
+AGNC.US,D,20181101,000000,11.4618,11.4755,11.3565,11.4618,8879548.2600724,0
+AGNC.US,D,20181102,000000,11.4478,11.4949,11.3409,11.3529,10379690.92809,0
+AGNC.US,D,20181105,000000,11.3649,11.4046,11.2754,11.2901,7547293.520372,0
+AGNC.US,D,20181106,000000,11.2967,11.4552,11.2514,11.4332,11067430.018381,0
+AGNC.US,D,20181107,000000,11.4821,11.5622,11.4046,11.5244,9374734.543287,0
+AGNC.US,D,20181108,000000,11.5244,11.5327,11.4425,11.4821,10030179.111677,0
+AGNC.US,D,20181109,000000,11.4478,11.6313,11.4385,11.6138,11267721.974633,0
+AGNC.US,D,20181112,000000,11.5622,11.5715,11.3971,11.4138,9346141.5421596,0
+AGNC.US,D,20181113,000000,11.4385,11.5014,11.4138,11.4885,5572247.0381255,0
+AGNC.US,D,20181114,000000,11.5014,11.5327,11.3971,11.4257,6795297.1570329,0
+AGNC.US,D,20181115,000000,11.1085,11.2043,11.0919,11.1602,70420498.127279,0
+AGNC.US,D,20181116,000000,11.1352,11.3787,11.1204,11.3216,26022867.417169,0
+AGNC.US,D,20181119,000000,11.316,11.3844,11.2496,11.267,17704812.969885,0
+AGNC.US,D,20181120,000000,11.2274,11.3077,11.197,11.2136,17479196.930236,0
+AGNC.US,D,20181121,000000,11.2218,11.2828,11.1805,11.244,9777643.0195109,0
+AGNC.US,D,20181123,000000,11.2496,11.2754,11.1675,11.186,9697316.5492193,0
+AGNC.US,D,20181126,000000,11.197,11.2967,11.1417,11.267,13833150.178136,0
+AGNC.US,D,20181127,000000,11.2339,11.3216,11.2218,11.267,10598770.216494,0
+AGNC.US,D,20181128,000000,11.2754,11.4202,11.2551,11.4138,10362187.31023,0
+AGNC.US,D,20181129,000000,11.3907,11.5557,11.3602,11.5088,11184427.999259,0
+AGNC.US,D,20181130,000000,11.5088,11.5707,11.4332,11.4894,24631735.294895,0
+AGNC.US,D,20181203,000000,11.5134,11.5991,11.4435,11.5557,10177464.726653,0
+AGNC.US,D,20181204,000000,11.5723,11.6443,11.4202,11.4488,7683833.4492354,0
+AGNC.US,D,20181206,000000,11.4618,11.5862,11.3971,11.5862,13889191.24602,0
+AGNC.US,D,20181207,000000,11.5723,11.6038,11.5134,11.5723,9191828.0251162,0
+AGNC.US,D,20181210,000000,11.5723,11.6389,11.483,11.6038,12792293.161853,0
+AGNC.US,D,20181211,000000,11.5991,11.732,11.5935,11.6249,9332794.8166977,0
+AGNC.US,D,20181212,000000,11.6038,11.6516,11.4977,11.5088,10825754.539453,0
+AGNC.US,D,20181213,000000,11.5493,11.6167,11.5134,11.5991,8088000.7027348,0
+AGNC.US,D,20181214,000000,11.6249,11.7532,11.5991,11.6978,12055701.370029,0
+AGNC.US,D,20181217,000000,11.6894,11.7532,11.4435,11.4618,10410502.239559,0
+AGNC.US,D,20181218,000000,11.5419,11.6167,11.4138,11.5263,8158053.1218097,0
+AGNC.US,D,20181219,000000,11.5557,11.6443,11.4701,11.4894,10719762.457047,0
+AGNC.US,D,20181220,000000,11.5557,11.5723,11.2367,11.3206,13175294.308572,0
+AGNC.US,D,20181221,000000,11.3519,11.5134,11.2589,11.328,12503092.064411,0
+AGNC.US,D,20181224,000000,11.328,11.3639,11.0079,11.1887,7550322.8258912,0
+AGNC.US,D,20181226,000000,11.2192,11.4894,11.2108,11.4755,8844474.8870453,0
+AGNC.US,D,20181227,000000,11.4701,11.5789,11.2431,11.5789,10396172.128232,0
+AGNC.US,D,20181228,000000,11.6259,11.685,11.5825,11.6259,6820210.3217495,0
+AGNC.US,D,20181231,000000,11.6167,11.6452,11.4608,11.5014,8279268.7113004,0
+AGNC.US,D,20190102,000000,11.5088,11.5789,11.4111,11.5631,5074537.7792695,0
+AGNC.US,D,20190103,000000,11.5336,11.7586,11.5336,11.708,8695082.6361979,0
+AGNC.US,D,20190104,000000,11.745,11.8351,11.7302,11.7634,8081099.6541918,0
+AGNC.US,D,20190107,000000,11.8021,11.8832,11.7228,11.7586,7042743.9291894,0
+AGNC.US,D,20190108,000000,11.708,11.7586,11.6748,11.6748,10552561.923038,0
+AGNC.US,D,20190109,000000,11.7154,11.7634,11.6516,11.6675,9997897.6003935,0
+AGNC.US,D,20190110,000000,11.6748,11.6885,11.5935,11.6452,9844281.2356225,0
+AGNC.US,D,20190111,000000,11.6516,11.7302,11.6259,11.7302,5052752.5839238,0
+AGNC.US,D,20190114,000000,11.7835,11.863,11.7551,11.7716,9057507.4908118,0
+AGNC.US,D,20190115,000000,11.7835,11.8167,11.745,11.7716,6772697.7138544,0
+AGNC.US,D,20190116,000000,11.8094,11.8223,11.7586,11.79,7039633.3073088,0
+AGNC.US,D,20190117,000000,11.7957,11.8223,11.7302,11.8021,8301729.3745553,0
+AGNC.US,D,20190118,000000,11.8278,11.8538,11.7771,11.8094,7124968.8654666,0
+AGNC.US,D,20190122,000000,11.8278,11.8418,11.6914,11.7634,8551880.1867852,0
+AGNC.US,D,20190123,000000,11.79,11.8223,11.7513,11.8094,7270940.4080419,0
+AGNC.US,D,20190124,000000,11.7957,11.8223,11.7302,11.8094,6171114.9348625,0
+AGNC.US,D,20190125,000000,11.8278,11.8832,11.8094,11.8832,7359711.8535262,0
+AGNC.US,D,20190128,000000,11.8832,11.9016,11.8131,11.8418,7405380.2063431,0
+AGNC.US,D,20190129,000000,11.8694,11.8832,11.8187,11.8758,9063689.7027194,0
+AGNC.US,D,20190130,000000,11.9221,11.9552,11.863,11.8832,15910676.960191,0
+AGNC.US,D,20190131,000000,11.79,11.863,11.7624,11.863,16193357.569661,0
+AGNC.US,D,20190201,000000,11.8158,11.8694,11.686,11.7624,14365470.933084,0
+AGNC.US,D,20190204,000000,11.7504,11.8085,11.6969,11.8085,8230023.5227971,0
+AGNC.US,D,20190205,000000,11.7948,11.8418,11.7071,11.7828,10204083.366525,0
+AGNC.US,D,20190206,000000,11.7697,11.8389,11.7209,11.8214,10311355.910569,0
+AGNC.US,D,20190207,000000,11.8158,11.8462,11.7697,11.8214,5169187.8555786,0
+AGNC.US,D,20190208,000000,11.8158,11.8278,11.7071,11.7948,5914936.9539211,0
+AGNC.US,D,20190211,000000,11.8085,11.8278,11.7292,11.79,6833133.1179135,0
+AGNC.US,D,20190212,000000,11.8021,11.8758,11.7568,11.8085,11335662.336747,0
+AGNC.US,D,20190213,000000,11.79,11.8085,11.6987,11.743,8883980.5438815,0
+AGNC.US,D,20190214,000000,11.743,11.7624,11.6894,11.7144,7650399.4140555,0
+AGNC.US,D,20190215,000000,11.7367,11.7568,11.6582,11.6729,9626197.2594818,0
+AGNC.US,D,20190219,000000,11.6775,11.7367,11.6507,11.7144,8449510.4772275,0
+AGNC.US,D,20190220,000000,11.7292,11.7292,11.6582,11.7005,8776531.2722777,0
+AGNC.US,D,20190221,000000,11.6821,11.7005,11.6313,11.6656,9371590.3106437,0
+AGNC.US,D,20190222,000000,11.6894,11.7568,11.6599,11.7292,4738327.1511556,0
+AGNC.US,D,20190225,000000,11.7504,11.7828,11.7071,11.7504,7457633.0160023,0
+AGNC.US,D,20190226,000000,11.7504,11.7835,11.743,11.7504,6469085.1887249,0
+AGNC.US,D,20190227,000000,11.7957,11.7957,11.7071,11.743,6267208.1055332,0
+AGNC.US,D,20190228,000000,11.7504,11.8777,11.7367,11.8094,11290644.514822,0
+AGNC.US,D,20190301,000000,11.8427,11.8427,11.7071,11.7504,8924842.5576267,0
+AGNC.US,D,20190304,000000,11.7292,11.79,11.7071,11.7835,8056650.5348445,0
+AGNC.US,D,20190305,000000,11.7762,11.8021,11.7209,11.7624,6276613.6980093,0
+AGNC.US,D,20190306,000000,11.7624,11.8278,11.7568,11.7957,6750759.6437492,0
+AGNC.US,D,20190307,000000,11.7957,11.8814,11.79,11.8278,7867392.6667342,0
+AGNC.US,D,20190308,000000,11.8021,11.8971,11.8021,11.8832,5565785.0979344,0
+AGNC.US,D,20190311,000000,11.8971,12.0115,11.8832,12.0115,8054987.3441981,0
+AGNC.US,D,20190312,000000,11.9902,12.0087,11.9431,11.9745,6840144.7567081,0
+AGNC.US,D,20190313,000000,11.9902,12.077,11.9818,12.0602,6649250.8034051,0
+AGNC.US,D,20190314,000000,12.0677,12.0853,12.019,12.0417,3903851.0602731,0
+AGNC.US,D,20190315,000000,12.0326,12.077,12.0253,12.0417,7228323.045107,0
+AGNC.US,D,20190318,000000,12.0417,12.1368,12.0374,12.123,7372146.7515214,0
+AGNC.US,D,20190319,000000,12.1424,12.1571,12.0374,12.0417,6049638.0487971,0
+AGNC.US,D,20190320,000000,12.0602,12.1074,12.0115,12.0374,6232784.1791797,0
+AGNC.US,D,20190321,000000,12.0529,12.1424,12.0417,12.0944,6381895.6175256,0
+AGNC.US,D,20190322,000000,12.1174,12.1544,12.0374,12.0417,6245530.2477848,0
+AGNC.US,D,20190325,000000,12.0529,12.0602,11.9902,12.0115,8957005.8891316,0
+AGNC.US,D,20190326,000000,12.0465,12.172,12.0253,12.1074,10351437.287245,0
+AGNC.US,D,20190327,000000,12.123,12.1571,12.0853,12.1368,10913054.700904,0
+AGNC.US,D,20190328,000000,12.1571,12.2261,12.123,12.2198,6747475.5469642,0
+AGNC.US,D,20190329,000000,12.2329,12.2329,12.1424,12.1646,7084647.8765795,0
+AGNC.US,D,20190401,000000,12.17,12.2649,12.1424,12.2649,6762656.7695406,0
+AGNC.US,D,20190402,000000,12.2576,12.2649,12.1755,12.2392,4271504.0148201,0
+AGNC.US,D,20190403,000000,12.2392,12.2649,12.1498,12.1646,5193049.3286869,0
+AGNC.US,D,20190404,000000,12.1912,12.2576,12.1755,12.2513,4868933.1540684,0
+AGNC.US,D,20190405,000000,12.2513,12.2649,12.17,12.2069,5193152.3294113,0
+AGNC.US,D,20190408,000000,12.2069,12.2853,12.2069,12.2649,5607040.6828694,0
+AGNC.US,D,20190409,000000,12.2513,12.2853,12.2237,12.2329,4265817.2906083,0
+AGNC.US,D,20190410,000000,12.2329,12.2576,12.2116,12.2261,2939035.6841436,0
+AGNC.US,D,20190411,000000,12.2439,12.2715,12.2329,12.2649,3823262.2091886,0
+AGNC.US,D,20190412,000000,12.278,12.3002,12.2392,12.2936,3181471.1999976,0
+AGNC.US,D,20190415,000000,12.2936,12.3555,12.278,12.278,4477876.2664734,0
+AGNC.US,D,20190416,000000,12.3002,12.325,12.2513,12.2513,5201408.6506454,0
+AGNC.US,D,20190417,000000,12.2715,12.2954,12.2439,12.2649,3708373.0326198,0
+AGNC.US,D,20190418,000000,12.2936,12.2954,12.2116,12.2198,5797146.4095752,0
+AGNC.US,D,20190422,000000,12.2329,12.29,12.2261,12.278,4005864.0620584,0
+AGNC.US,D,20190423,000000,12.2715,12.313,12.2576,12.2715,5015717.860258,0
+AGNC.US,D,20190424,000000,12.2936,12.3628,12.2817,12.3555,7875952.5690511,0
+AGNC.US,D,20190425,000000,12.1498,12.1498,11.9967,12.0233,28004327.049789,0
+AGNC.US,D,20190426,000000,12.017,12.17,12.0097,12.1424,10999422.434744,0
+AGNC.US,D,20190429,000000,12.1646,12.1755,12.0835,12.0927,9546237.254926,0
+AGNC.US,D,20190430,000000,12.0835,12.1424,12.0291,12.1424,8548888.8289013,0
+AGNC.US,D,20190501,000000,12.1368,12.2078,12.0087,12.016,8446926.7853693,0
+AGNC.US,D,20190502,000000,12.0215,12.0408,11.9532,11.9782,10440386.544506,0
+AGNC.US,D,20190503,000000,11.9782,12.016,11.9459,11.9653,6620079.9140021,0
+AGNC.US,D,20190506,000000,11.9459,12.0087,11.9044,11.9376,8054086.358913,0
+AGNC.US,D,20190507,000000,11.9376,12.0457,11.932,12.016,10143511.350978,0
+AGNC.US,D,20190508,000000,11.9948,12.016,11.932,11.932,7037841.0947021,0
+AGNC.US,D,20190509,000000,11.9265,11.932,11.8437,11.8795,8767804.4003652,0
+AGNC.US,D,20190510,000000,11.8925,11.9948,11.8795,11.9737,6297090.2420445,0
+AGNC.US,D,20190513,000000,11.9737,11.9948,11.8795,11.8989,7004409.2279585,0
+AGNC.US,D,20190514,000000,11.9109,11.991,11.8704,11.9653,7768052.2626959,0
+AGNC.US,D,20190515,000000,11.9653,12.0123,11.9201,11.9376,5123895.7264606,0
+AGNC.US,D,20190516,000000,11.9376,11.9875,11.9265,11.9782,3601361.7851498,0
+AGNC.US,D,20190517,000000,11.9109,11.9459,11.8573,11.8573,7603525.4106524,0
+AGNC.US,D,20190520,000000,11.8573,11.8685,11.5991,11.6094,10980986.389271,0
+AGNC.US,D,20190521,000000,11.624,11.6684,11.5115,11.5974,11532490.216001,0
+AGNC.US,D,20190522,000000,11.5843,11.6535,11.5586,11.6397,7352295.8013606,0
+AGNC.US,D,20190523,000000,11.6094,11.6498,11.5707,11.624,7959931.7702996,0
+AGNC.US,D,20190524,000000,11.6397,11.6802,11.6056,11.6397,4599970.0726679,0
+AGNC.US,D,20190528,000000,11.6535,11.6684,11.5152,11.5152,14437554.092761,0
+AGNC.US,D,20190529,000000,11.5226,11.5438,11.339,11.4949,9245780.8888393,0
+AGNC.US,D,20190530,000000,11.5596,11.5853,11.3519,11.3844,8401387.4545126,0
+AGNC.US,D,20190531,000000,11.3372,11.3426,11.1564,11.3049,9638204.9755247,0
+AGNC.US,D,20190603,000000,11.3308,11.5715,11.3169,11.5531,7534800.0745965,0
+AGNC.US,D,20190604,000000,11.5596,11.695,11.5152,11.6802,10596362.167977,0
+AGNC.US,D,20190605,000000,11.6802,11.6978,11.5438,11.5982,5517610.0327482,0
+AGNC.US,D,20190606,000000,11.6259,11.6482,11.5096,11.6416,5628979.8371926,0
+AGNC.US,D,20190607,000000,11.6775,11.6775,11.5152,11.5438,4038154.247087,0
+AGNC.US,D,20190610,000000,11.5438,11.6342,11.4498,11.5715,6800495.9830759,0
+AGNC.US,D,20190611,000000,11.6103,11.6259,11.4812,11.5096,4238943.8594714,0
+AGNC.US,D,20190612,000000,11.5226,11.5982,11.5096,11.5438,4441296.9144319,0
+AGNC.US,D,20190613,000000,11.5678,11.6599,11.5531,11.6342,7820127.260578,0
+AGNC.US,D,20190614,000000,11.6167,11.67,11.6103,11.6342,4673147.2084596,0
+AGNC.US,D,20190617,000000,11.6627,11.695,11.5596,11.5715,8074228.963757,0
+AGNC.US,D,20190618,000000,11.5926,11.6793,11.5152,11.5373,10910167.427963,0
+AGNC.US,D,20190619,000000,11.5438,11.6775,11.5115,11.6627,7684290.9892959,0
+AGNC.US,D,20190620,000000,11.6627,11.6739,11.5531,11.6038,10867274.673617,0
+AGNC.US,D,20190621,000000,11.5982,11.6231,11.5483,11.5926,13307899.609759,0
+AGNC.US,D,20190624,000000,11.5853,11.6555,11.5152,11.5982,7591812.601947,0
+AGNC.US,D,20190625,000000,11.6103,11.7071,11.5697,11.6167,8450605.5375619,0
+AGNC.US,D,20190626,000000,11.6482,11.6666,11.5531,11.5596,8084516.0255915,0
+AGNC.US,D,20190627,000000,11.6111,11.6564,11.529,11.6111,8285623.3138944,0
+AGNC.US,D,20190628,000000,11.672,11.7154,11.6176,11.7015,8690469.2879574,0
+AGNC.US,D,20190701,000000,11.7385,11.7467,11.6491,11.672,6571387.6767568,0
+AGNC.US,D,20190702,000000,11.6564,11.6969,11.6342,11.6775,4974667.1925541,0
+AGNC.US,D,20190703,000000,11.672,11.7928,11.6564,11.7302,4275609.948965,0
+AGNC.US,D,20190705,000000,11.7302,11.8278,11.6535,11.8278,5097938.4596627,0
+AGNC.US,D,20190708,000000,11.8214,11.8989,11.8075,11.8427,5084102.751814,0
+AGNC.US,D,20190709,000000,11.8278,11.8851,11.8187,11.8787,5118473.551478,0
+AGNC.US,D,20190710,000000,11.8989,11.9385,11.8694,11.9211,4774301.5094678,0
+AGNC.US,D,20190711,000000,11.9385,11.9976,11.8851,11.932,7537774.0849899,0
+AGNC.US,D,20190712,000000,11.9385,12.0326,11.9385,12.018,4391678.7548841,0
+AGNC.US,D,20190715,000000,12.0383,12.0879,12.0326,12.0631,4826412.2865491,0
+AGNC.US,D,20190716,000000,12.0963,12.1157,12.0437,12.0879,6224302.3405698,0
+AGNC.US,D,20190717,000000,12.0963,12.1157,12.0437,12.0879,5173459.6751008,0
+AGNC.US,D,20190718,000000,12.0879,12.1994,12.0704,12.1406,7241044.1766947,0
+AGNC.US,D,20190719,000000,12.1406,12.1553,12.0475,12.0631,6666271.9441869,0
+AGNC.US,D,20190722,000000,12.1092,12.2392,12.0752,12.1839,6090948.9288577,0
+AGNC.US,D,20190723,000000,12.1839,12.2456,12.1553,12.2069,5848861.4470308,0
+AGNC.US,D,20190724,000000,12.1342,12.2198,12.1157,12.1342,7705660.9290889,0
+AGNC.US,D,20190725,000000,12.0795,12.1755,11.9385,11.9672,13335228.41252,0
+AGNC.US,D,20190726,000000,11.9459,12.1406,11.9275,12.1157,7127247.892024,0
+AGNC.US,D,20190729,000000,12.1157,12.1691,12.1092,12.1342,4776588.1255522,0
+AGNC.US,D,20190730,000000,12.1469,12.1839,12.1157,12.1469,4629045.5508735,0
+AGNC.US,D,20190731,000000,12.1342,12.1994,12.017,12.0374,8078293.6976121,0
+AGNC.US,D,20190801,000000,12.0097,12.1074,11.9034,12.0031,9353637.8264685,0
+AGNC.US,D,20190802,000000,11.9884,12.1036,11.9653,12.0695,5983719.7535389,0
+AGNC.US,D,20190805,000000,12.017,12.0548,11.7624,11.8462,7114205.8318632,0
+AGNC.US,D,20190806,000000,11.9368,11.9368,11.8123,11.9368,8090056.3803526,0
+AGNC.US,D,20190807,000000,11.8907,11.9589,11.7504,11.9247,10120465.209921,0
+AGNC.US,D,20190808,000000,11.9247,12.0963,11.8832,12.0621,6338169.0994204,0
+AGNC.US,D,20190809,000000,12.0621,12.0785,11.9182,11.9884,4404508.3082869,0
+AGNC.US,D,20190812,000000,11.9653,11.9958,11.8187,11.8316,5803729.7821994,0
+AGNC.US,D,20190813,000000,11.8409,11.8907,11.7624,11.778,6140570.34106,0
+AGNC.US,D,20190814,000000,11.7282,11.7282,11.3549,11.3549,12240980.157519,0
+AGNC.US,D,20190815,000000,11.3907,11.4342,11.2551,11.3344,7599848.8268961,0
+AGNC.US,D,20190816,000000,11.376,11.4608,11.328,11.3971,5850805.4501787,0
+AGNC.US,D,20190819,000000,11.4534,11.4885,11.3549,11.4681,6015388.681566,0
+AGNC.US,D,20190820,000000,11.4459,11.4885,11.376,11.3824,5436834.6961412,0
+AGNC.US,D,20190821,000000,11.3971,11.4459,11.1315,11.1665,16206346.503132,0
+AGNC.US,D,20190822,000000,11.199,11.2173,11.1094,11.1665,6834125.1775233,0
+AGNC.US,D,20190823,000000,11.1509,11.199,10.9627,10.9894,7230029.6044795,0
+AGNC.US,D,20190826,000000,10.9977,11.0532,10.8715,10.9185,6073944.051348,0
+AGNC.US,D,20190827,000000,10.97,10.9784,10.5707,10.5883,14059964.278843,0
+AGNC.US,D,20190828,000000,10.5477,10.6491,10.4729,10.556,9733149.9591716,0
+AGNC.US,D,20190829,000000,10.5883,10.6205,10.3485,10.52,16121400.179291,0
+AGNC.US,D,20190830,000000,10.5329,10.6059,10.4906,10.556,10863035.380639,0
+AGNC.US,D,20190903,000000,10.4777,10.4906,10.2996,10.4572,12218344.935143,0
+AGNC.US,D,20190904,000000,10.4489,10.6132,10.4489,10.5633,9419495.4055101,0
+AGNC.US,D,20190905,000000,10.6269,10.7525,10.5883,10.712,9146117.3877913,0
+AGNC.US,D,20190906,000000,10.7044,10.7267,10.52,10.6898,14665970.667898,0
+AGNC.US,D,20190909,000000,10.7203,10.9157,10.7203,10.889,11423588.092072,0
+AGNC.US,D,20190910,000000,10.9092,11.1805,10.9092,11.1564,17741817.335443,0
+AGNC.US,D,20190911,000000,11.1925,11.2561,11.1417,11.2431,8235860.9533322,0
+AGNC.US,D,20190912,000000,11.1925,11.2699,11.0736,11.1011,6055412.5946791,0
+AGNC.US,D,20190913,000000,11.1655,11.2975,11.1306,11.2506,8080083.7417825,0
+AGNC.US,D,20190916,000000,11.2173,11.2699,11.1011,11.199,6995749.5775715,0
+AGNC.US,D,20190917,000000,11.2302,11.2506,11.0882,11.1868,8260980.1194979,0
+AGNC.US,D,20190918,000000,11.2173,11.2856,11.1655,11.2699,7028265.279976,0
+AGNC.US,D,20190919,000000,11.279,11.471,11.279,11.423,9315223.9773124,0
+AGNC.US,D,20190920,000000,11.423,11.5649,11.3853,11.5428,12614563.785363,0
+AGNC.US,D,20190923,000000,11.5355,11.6416,11.4803,11.5761,8401071.9470299,0
+AGNC.US,D,20190924,000000,11.5843,11.6775,11.3778,11.4164,6729510.0521711,0
+AGNC.US,D,20190925,000000,11.4072,11.5263,11.3704,11.4837,4334066.654895,0
+AGNC.US,D,20190926,000000,11.4837,11.5576,11.4358,11.506,5720385.9327883,0
+AGNC.US,D,20190927,000000,11.5428,11.577,11.4478,11.4837,4278340.0102741,0
+AGNC.US,D,20190930,000000,11.4837,11.5586,11.4285,11.5355,6335509.5122912,0
+AGNC.US,D,20191001,000000,11.506,11.5707,11.2247,11.3344,8074554.2292028,0
+AGNC.US,D,20191002,000000,11.3133,11.3409,11.1831,11.3382,7365941.7710325,0
+AGNC.US,D,20191003,000000,11.3483,11.4385,11.2764,11.3878,6155554.2359326,0
+AGNC.US,D,20191004,000000,11.398,11.4977,11.3907,11.4977,4397830.6086834,0
+AGNC.US,D,20191007,000000,11.4977,11.5707,11.4285,11.4837,3638037.632607,0
+AGNC.US,D,20191008,000000,11.4395,11.4837,11.3834,11.398,4969275.37568,0
+AGNC.US,D,20191009,000000,11.4627,11.5125,11.4064,11.4627,3656672.0900003,0
+AGNC.US,D,20191010,000000,11.4561,11.5659,11.435,11.5125,3283366.0220041,0
+AGNC.US,D,20191011,000000,11.5428,11.6924,11.5125,11.6591,5613409.3802993,0
+AGNC.US,D,20191014,000000,11.6186,11.6507,11.5513,11.601,2539970.7612717,0
+AGNC.US,D,20191015,000000,11.5991,11.7357,11.5513,11.5586,4877031.1794521,0
+AGNC.US,D,20191016,000000,11.6046,11.6186,11.5539,11.6111,4178007.5466256,0
+AGNC.US,D,20191017,000000,11.6591,11.7117,11.6433,11.7117,3395825.4656923,0
+AGNC.US,D,20191018,000000,11.743,11.8437,11.7043,11.7762,5190825.5972552,0
+AGNC.US,D,20191021,000000,11.827,11.9422,11.8002,11.9358,4940289.8875811,0
+AGNC.US,D,20191022,000000,11.9082,11.9506,11.827,11.9294,3718266.5232647,0
+AGNC.US,D,20191023,000000,11.9294,12.0307,11.8832,12.0307,3885985.3135501,0
+AGNC.US,D,20191024,000000,12.0087,12.0307,11.8714,11.8999,4283285.1292691,0
+AGNC.US,D,20191025,000000,11.8933,11.9221,11.8437,11.8573,3850274.420249,0
+AGNC.US,D,20191028,000000,11.9221,11.9717,11.8685,11.9376,6611278.2310372,0
+AGNC.US,D,20191029,000000,11.9422,11.9717,11.8795,11.9358,7625293.2585075,0
+AGNC.US,D,20191030,000000,11.9082,11.9634,11.8748,11.9294,5349095.4263385,0
+AGNC.US,D,20191031,000000,11.9884,12.5141,11.9792,12.3434,16266723.359411,0
+AGNC.US,D,20191101,000000,12.3434,12.4191,12.2261,12.2761,6919050.9012194,0
+AGNC.US,D,20191104,000000,12.3352,12.4033,12.3056,12.3187,5697055.7265749,0
+AGNC.US,D,20191105,000000,12.326,12.3648,12.2825,12.2919,6109239.6890965,0
+AGNC.US,D,20191106,000000,12.2689,12.4125,12.1986,12.384,9227283.0429332,0
+AGNC.US,D,20191107,000000,12.4191,12.4744,12.3352,12.4503,5934014.8565387,0
+AGNC.US,D,20191108,000000,12.4275,12.5519,12.4062,12.5279,6736210.5203559,0
+AGNC.US,D,20191111,000000,12.5354,12.6192,12.5141,12.5583,7038334.4139617,0
+AGNC.US,D,20191112,000000,12.598,12.6164,12.5011,12.5279,5983766.3749196,0
+AGNC.US,D,20191113,000000,12.4938,12.6045,12.4744,12.598,5508990.4984328,0
+AGNC.US,D,20191114,000000,12.575,12.598,12.4634,12.4938,5120095.5418347,0
+AGNC.US,D,20191115,000000,12.5205,12.5833,12.4744,12.5583,3106482.3356726,0
+AGNC.US,D,20191118,000000,12.5657,12.6837,12.5354,12.609,5660286.6363566,0
+AGNC.US,D,20191119,000000,12.6192,12.6422,12.5141,12.5205,6453289.2144556,0
+AGNC.US,D,20191120,000000,12.5141,12.5657,12.4744,12.5279,6620438.7902107,0
+AGNC.US,D,20191121,000000,12.5583,12.5648,12.4503,12.4818,5795641.5147789,0
+AGNC.US,D,20191122,000000,12.5066,12.5428,12.4818,12.5354,4931490.3730524,0
+AGNC.US,D,20191125,000000,12.609,12.609,12.4965,12.5906,5844341.3415514,0
+AGNC.US,D,20191126,000000,12.5833,12.6348,12.5354,12.6348,8407615.2035825,0
+AGNC.US,D,20191127,000000,12.6432,12.6644,12.5896,12.6432,6045327.1974213,0
+AGNC.US,D,20191129,000000,12.6045,12.6764,12.6045,12.6507,2867595.4658328,0
+AGNC.US,D,20191202,000000,12.6432,12.7779,12.624,12.6847,7392094.1970979,0
+AGNC.US,D,20191203,000000,12.609,12.6755,12.5741,12.6348,6278658.5334458,0
+AGNC.US,D,20191204,000000,12.6348,12.6507,12.5824,12.5824,5470809.7561795,0
+AGNC.US,D,20191205,000000,12.6045,12.6045,12.5345,12.5741,4408970.9502042,0
+AGNC.US,D,20191206,000000,12.609,12.6672,12.5824,12.6432,4437968.3647026,0
+AGNC.US,D,20191209,000000,12.6672,12.7049,12.6164,12.6598,3741487.2234447,0
+AGNC.US,D,20191210,000000,12.6764,12.6985,12.6045,12.6432,4674499.2284962,0
+AGNC.US,D,20191211,000000,12.6164,12.7253,12.598,12.6672,5853485.6374526,0
+AGNC.US,D,20191212,000000,12.6764,12.7705,12.6672,12.7456,4628995.6768384,0
+AGNC.US,D,20191213,000000,12.7131,12.7992,12.7049,12.7927,4637917.7080183,0
+AGNC.US,D,20191216,000000,12.8056,12.8277,12.6985,12.7049,5803025.0404,0
+AGNC.US,D,20191217,000000,12.7539,12.932,12.7456,12.8729,7999733.4186915,0
+AGNC.US,D,20191218,000000,12.9145,12.9237,12.8444,12.9145,5178808.1232488,0
+AGNC.US,D,20191219,000000,12.8995,13.0408,12.8573,12.9237,8876922.2837062,0
+AGNC.US,D,20191220,000000,12.9532,13.0334,12.907,12.9403,10987863.585016,0
+AGNC.US,D,20191223,000000,12.9532,13.0029,12.9237,12.9466,6578727.8336519,0
+AGNC.US,D,20191224,000000,12.9679,13.062,12.9403,13.0555,2467542.8202237,0
+AGNC.US,D,20191226,000000,13.0408,13.1773,13.0408,13.1652,3881150.7848066,0
+AGNC.US,D,20191227,000000,13.1726,13.2151,13.1543,13.1726,5151677.7324097,0
+AGNC.US,D,20191230,000000,13.2233,13.2233,13.0472,13.0545,4653319.0268799,0
+AGNC.US,D,20191231,000000,13.0472,13.0905,13.0011,13.0324,4259365.1083807,0
+AGNC.US,D,20200102,000000,13.0545,13.1063,12.9937,13.1063,4183776.6714171,0
+AGNC.US,D,20200103,000000,13.083,13.1063,13.0389,13.0684,3839990.6110692,0
+AGNC.US,D,20200106,000000,13.083,13.097,13.0389,13.0684,6880244.5650919,0
+AGNC.US,D,20200107,000000,13.1063,13.2233,13.0389,13.2161,9997372.8388076,0
+AGNC.US,D,20200108,000000,13.1505,13.287,13.1302,13.1773,7746579.3221783,0
+AGNC.US,D,20200109,000000,13.1865,13.3339,13.1411,13.2233,8622329.4297041,0
+AGNC.US,D,20200110,000000,13.287,13.333,13.2371,13.2371,4841512.1927642,0
+AGNC.US,D,20200113,000000,13.2519,13.3046,13.2445,13.287,5736185.1597119,0
+AGNC.US,D,20200114,000000,13.3046,13.357,13.2962,13.3405,4833433.6833072,0
+AGNC.US,D,20200115,000000,13.357,13.4732,13.3405,13.3856,7312330.4360276,0
+AGNC.US,D,20200116,000000,13.4503,13.4964,13.3856,13.4235,4767103.3851508,0
+AGNC.US,D,20200117,000000,13.4438,13.4658,13.3478,13.4503,7384938.3572889,0
+AGNC.US,D,20200121,000000,13.4807,13.6301,13.4732,13.6153,8770101.8586312,0
+AGNC.US,D,20200122,000000,13.6079,13.657,13.5287,13.5332,5926477.37194,0
+AGNC.US,D,20200123,000000,13.5463,13.5996,13.5159,13.5831,5116720.3707249,0
+AGNC.US,D,20200124,000000,13.5765,13.6227,13.4586,13.5287,5557309.7646334,0
+AGNC.US,D,20200127,000000,13.4881,13.5046,13.4318,13.4658,6731024.7049308,0
+AGNC.US,D,20200128,000000,13.5046,13.6153,13.4881,13.5683,6359317.8587102,0
+AGNC.US,D,20200129,000000,13.5996,13.8293,13.5877,13.8136,11553884.008593,0
+AGNC.US,D,20200130,000000,13.8865,13.9253,13.7093,13.7416,13176952.078128,0
+AGNC.US,D,20200131,000000,13.7416,13.8774,13.7381,13.8229,10114505.262734,0
+AGNC.US,D,20200203,000000,13.8053,13.9317,13.7859,13.8505,8986121.4834087,0
+AGNC.US,D,20200204,000000,13.902,14.0267,13.8404,13.9686,13659511.556734,0
+AGNC.US,D,20200205,000000,14.0063,14.3053,13.9778,14.2748,11468830.347154,0
+AGNC.US,D,20200206,000000,14.2591,14.4094,14.2519,14.2886,10080586.58204,0
+AGNC.US,D,20200207,000000,14.2969,14.3255,14.2067,14.2674,8040941.2980277,0
+AGNC.US,D,20200210,000000,14.3846,14.3846,14.094,14.1475,9328758.2725146,0
+AGNC.US,D,20200211,000000,14.1725,14.1937,14.0506,14.1078,7472418.498953,0
+AGNC.US,D,20200212,000000,14.094,14.2454,14.0801,14.1162,7366853.598499,0
+AGNC.US,D,20200213,000000,14.1475,14.2194,14.1318,14.2121,6733851.2616551,0
+AGNC.US,D,20200214,000000,14.237,14.3929,14.2277,14.3771,5061047.9370113,0
+AGNC.US,D,20200218,000000,14.3771,14.5274,14.3255,14.5274,10185458.667094,0
+AGNC.US,D,20200219,000000,14.5274,14.5856,14.4363,14.4509,9419494.3212918,0
+AGNC.US,D,20200220,000000,14.4509,14.5856,14.4473,14.5856,7498669.5888704,0
+AGNC.US,D,20200221,000000,14.557,14.6086,14.3182,14.3182,11526790.481171,0
+AGNC.US,D,20200224,000000,14.0756,14.2454,13.939,14.1937,12386576.560614,0
+AGNC.US,D,20200225,000000,14.1725,14.237,13.7242,13.7602,17511398.209376,0
+AGNC.US,D,20200226,000000,13.7602,14.0267,13.656,13.7093,13671781.65357,0
+AGNC.US,D,20200227,000000,13.5969,13.6098,13.0722,13.1735,22879767.78182,0
+AGNC.US,D,20200228,000000,12.7263,12.8976,12.3535,12.7797,25707985.528557,0
+AGNC.US,D,20200302,000000,12.9679,13.6126,12.8839,13.6126,21614357.259679,0
+AGNC.US,D,20200303,000000,13.6126,13.9861,13.2602,13.4079,14220633.482698,0
+AGNC.US,D,20200304,000000,13.6687,13.9336,13.4825,13.6779,16526425.049349,0
+AGNC.US,D,20200305,000000,13.5159,13.5571,13.2353,13.2741,12279301.848133,0
+AGNC.US,D,20200306,000000,12.8976,13.014,12.4873,12.824,25951551.883946,0
+AGNC.US,D,20200309,000000,12.0215,12.17,11.5715,11.6904,17320089.000521,0
+AGNC.US,D,20200310,000000,12.1129,12.1941,11.3325,11.5586,18247195.269294,0
+AGNC.US,D,20200311,000000,11.3169,11.3677,10.7212,10.7929,25813886.53664,0
+AGNC.US,D,20200312,000000,9.45569,9.48611,8.46767,8.66467,25745476.708065,0
+AGNC.US,D,20200313,000000,9.68807,9.87814,8.24983,9.00742,23022418.364193,0
+AGNC.US,D,20200316,000000,8.55022,10.0746,8.29363,8.85339,34943647.409376,0
+AGNC.US,D,20200317,000000,9.0895,9.2177,8.39895,8.85339,33271630.142894,0
+AGNC.US,D,20200318,000000,8.39112,8.51028,4.68716,7.29733,44934130.041822,0
+AGNC.US,D,20200319,000000,7.12449,7.61211,6.08928,7.03475,22167981.817116,0
+AGNC.US,D,20200320,000000,7.16192,7.93476,7.12449,7.37122,26838911.799452,0
+AGNC.US,D,20200323,000000,7.38661,8.10502,6.86181,7.82895,33759238.825438,0
+AGNC.US,D,20200324,000000,8.22649,9.23798,7.84464,8.333,32350340.70451,0
+AGNC.US,D,20200325,000000,8.71559,10.3725,8.57973,9.37358,30592627.919443,0
+AGNC.US,D,20200326,000000,9.82458,10.8291,9.53318,10.0856,24812581.798575,0
+AGNC.US,D,20200327,000000,9.68068,10.1935,9.48611,9.86242,18399578.878026,0
+AGNC.US,D,20200330,000000,9.7564,9.76369,8.80083,8.86628,22889156.026805,0
+AGNC.US,D,20200331,000000,8.76669,8.84231,7.6753,8.0325,26804102.975654,0
+AGNC.US,D,20200401,000000,7.65998,7.80433,7.12097,7.20481,20531281.872743,0
+AGNC.US,D,20200402,000000,7.28793,7.69071,7.21987,7.44039,16632099.455837,0
+AGNC.US,D,20200403,000000,7.38661,7.53105,6.69608,7.21987,24714959.880309,0
+AGNC.US,D,20200406,000000,7.93991,7.97107,7.44739,7.8807,19558481.229918,0
+AGNC.US,D,20200407,000000,8.49349,8.6656,7.95255,7.97939,22347528.343231,0
+AGNC.US,D,20200408,000000,8.45881,8.84877,8.19807,8.55566,25689563.577922,0
+AGNC.US,D,20200409,000000,9.26105,9.67973,8.83493,9.26844,33533985.998869,0
+AGNC.US,D,20200413,000000,9.29426,9.51187,9.00465,9.2463,13727227.485691,0
+AGNC.US,D,20200414,000000,9.38281,9.46672,8.81649,8.97328,15304623.949754,0
+AGNC.US,D,20200415,000000,8.64578,8.88198,8.46584,8.71652,15030273.388352,0
+AGNC.US,D,20200416,000000,8.80819,9.1679,8.59237,8.84231,14775304.31065,0
+AGNC.US,D,20200417,000000,9.22323,9.33856,8.91425,9.31362,17445521.114409,0
+AGNC.US,D,20200420,000000,9.04061,9.3625,8.97328,9.09504,13961465.22809,0
+AGNC.US,D,20200421,000000,8.88198,9.48893,8.81649,9.37815,14978723.152056,0
+AGNC.US,D,20200422,000000,9.53774,9.5654,9.16328,9.25735,10084422.545865,0
+AGNC.US,D,20200423,000000,9.36622,9.53774,9.20202,9.38281,9512657.9345134,0
+AGNC.US,D,20200424,000000,9.37544,9.44364,9.0821,9.21033,14086160.073633,0
+AGNC.US,D,20200427,000000,9.2463,9.45843,9.02586,9.34591,12089750.156902,0
+AGNC.US,D,20200428,000000,9.67146,9.94174,9.42247,9.6346,20523014.709327,0
+AGNC.US,D,20200429,000000,9.98777,10.0046,9.61704,9.76564,14949906.801989,0
+AGNC.US,D,20200430,000000,9.92505,10.1833,9.46859,9.51929,21481164.312254,0
+AGNC.US,D,20200501,000000,9.35607,9.54145,9.31455,9.40499,12736711.802466,0
+AGNC.US,D,20200504,000000,9.34964,9.57101,9.21954,9.50997,11856239.924883,0
+AGNC.US,D,20200505,000000,9.68068,9.90846,9.65208,9.79511,12801606.595787,0
+AGNC.US,D,20200506,000000,9.82546,9.94905,9.55523,9.5691,10744130.260032,0
+AGNC.US,D,20200507,000000,9.68711,9.75717,9.46483,9.6346,13772613.941787,0
+AGNC.US,D,20200508,000000,9.77294,9.82546,9.66417,9.73889,9166022.5488599,0
+AGNC.US,D,20200511,000000,9.65764,9.71026,9.42801,9.43536,8483457.347594,0
+AGNC.US,D,20200512,000000,9.49438,9.50267,9.21033,9.22323,9464453.5954369,0
+AGNC.US,D,20200513,000000,9.19834,9.25735,8.83864,8.99082,17374698.900445,0
+AGNC.US,D,20200514,000000,8.81649,9.52755,8.74299,9.50997,11297912.0291,0
+AGNC.US,D,20200515,000000,9.43536,9.71026,9.32747,9.53678,12264442.638347,0
+AGNC.US,D,20200518,000000,9.85688,9.94905,9.59592,9.88643,14937041.469387,0
+AGNC.US,D,20200519,000000,9.87166,10.1015,9.79511,9.95646,9859569.7957961,0
+AGNC.US,D,20200520,000000,10.1096,10.1925,9.94085,10.1557,15847045.281015,0
+AGNC.US,D,20200521,000000,10.1493,10.1493,9.88643,10.0008,11872971.579418,0
+AGNC.US,D,20200522,000000,10.0856,10.1096,9.87623,10.0939,10404135.710565,0
+AGNC.US,D,20200526,000000,10.3235,10.413,10.2174,10.2849,12773192.490655,0
+AGNC.US,D,20200527,000000,10.4305,10.4381,10.0607,10.3402,13478501.336114,0
+AGNC.US,D,20200528,000000,10.3779,10.4222,10.1105,10.1234,12334679.374508,0
+AGNC.US,D,20200529,000000,10.1069,10.2249,9.9131,10.0055,53268225.496677,0
+AGNC.US,D,20200601,000000,10.0128,10.2692,9.90579,10.1751,12979407.530675,0
+AGNC.US,D,20200602,000000,10.2396,10.3079,10.0128,10.0543,12993250.828052,0
+AGNC.US,D,20200603,000000,10.1751,10.3937,10.1677,10.2996,15753403.527589,0
+AGNC.US,D,20200604,000000,10.2618,10.8585,10.2249,10.7414,21480382.590965,0
+AGNC.US,D,20200605,000000,11.1113,11.2506,10.3852,10.4314,23443613.263781,0
+AGNC.US,D,20200608,000000,10.6861,11.0199,10.6326,11.0199,21476159.561261,0
+AGNC.US,D,20200609,000000,10.8262,11.0106,10.6713,10.7561,12118453.748281,0
+AGNC.US,D,20200610,000000,10.8262,10.8262,10.2618,10.3779,16929642.527746,0
+AGNC.US,D,20200611,000000,10.2333,10.2333,9.94451,10.0219,19198199.874592,0
+AGNC.US,D,20200612,000000,10.3633,10.5716,10.1612,10.5256,14231803.098107,0
+AGNC.US,D,20200615,000000,10.2073,10.5256,10.0912,10.4314,11030074.366141,0
+AGNC.US,D,20200616,000000,10.6934,10.7027,10.2692,10.4149,11031116.299787,0
+AGNC.US,D,20200617,000000,10.4149,10.5865,10.2996,10.3235,7855574.6888679,0
+AGNC.US,D,20200618,000000,10.2839,10.3465,10.1151,10.1999,9166600.4371353,0
+AGNC.US,D,20200619,000000,10.3402,10.3937,9.95281,9.96851,16642929.710965,0
+AGNC.US,D,20200622,000000,10.0311,10.0671,9.79784,10.0459,9312727.0229063,0
+AGNC.US,D,20200623,000000,10.1548,10.1548,10.0128,10.0829,6212738.0697512,0
+AGNC.US,D,20200624,000000,10.0368,10.1069,9.60974,9.9131,10967526.905122,0
+AGNC.US,D,20200625,000000,9.82089,10.2333,9.74433,10.1999,11834144.643146,0
+AGNC.US,D,20200626,000000,10.1317,10.1824,9.83567,9.86894,10566367.272779,0
+AGNC.US,D,20200629,000000,9.91409,10.211,9.79316,10.0939,8743964.61162,0
+AGNC.US,D,20200630,000000,10.0562,10.1779,9.9454,10.0691,17908445.402266,0
+AGNC.US,D,20200701,000000,10.0691,10.3448,10.0145,10.033,7551330.0645551,0
+AGNC.US,D,20200702,000000,10.1501,10.199,9.90579,9.92505,6576160.4050657,0
+AGNC.US,D,20200706,000000,10.0238,10.1262,9.9693,10.0892,6733252.7732349,0
+AGNC.US,D,20200707,000000,10.0626,10.1335,9.98609,10.0026,5876643.4529798,0
+AGNC.US,D,20200708,000000,10.0071,10.1473,9.9693,10.1374,5494241.8788993,0
+AGNC.US,D,20200709,000000,10.1335,10.1419,9.85231,9.89088,13234151.091002,0
+AGNC.US,D,20200710,000000,9.90579,9.95379,9.71477,9.9215,16238615.003798,0
+AGNC.US,D,20200713,000000,9.9215,9.99152,9.82001,9.90579,14155520.761527,0
+AGNC.US,D,20200714,000000,9.91409,10.1603,9.80795,10.1335,8426590.1054759,0
+AGNC.US,D,20200715,000000,10.235,10.4703,10.1705,10.461,16396151.901408,0
+AGNC.US,D,20200716,000000,10.461,10.6021,10.3677,10.4813,9088877.1746288,0
+AGNC.US,D,20200717,000000,10.4767,10.5514,10.3769,10.4371,8461938.8699139,0
+AGNC.US,D,20200720,000000,10.4066,10.5541,10.4066,10.4841,8115751.2663575,0
+AGNC.US,D,20200721,000000,10.5856,10.6565,10.4703,10.6021,6671444.7489942,0
+AGNC.US,D,20200722,000000,10.5293,10.7267,10.5293,10.6215,7586073.8352638,0
+AGNC.US,D,20200723,000000,10.6168,10.781,10.5164,10.5293,7775307.8505748,0
+AGNC.US,D,20200724,000000,10.64,10.6796,10.5164,10.5541,7563852.7842208,0
+AGNC.US,D,20200727,000000,10.5782,10.7507,10.5293,10.7027,10696906.054166,0
+AGNC.US,D,20200728,000000,10.781,10.8114,10.5856,10.5929,15997415.496638,0
+AGNC.US,D,20200729,000000,10.7203,10.8188,10.6934,10.7507,11700038.784037,0
+AGNC.US,D,20200730,000000,10.7507,10.8244,10.639,10.7267,7851178.1842581,0
+AGNC.US,D,20200731,000000,10.7267,10.7729,10.6002,10.711,19535683.374817,0
+AGNC.US,D,20200803,000000,10.5219,10.8678,10.5135,10.8198,9404602.5849622,0
+AGNC.US,D,20200804,000000,10.8447,10.8447,10.6159,10.675,7946276.0426644,0
+AGNC.US,D,20200805,000000,10.7423,10.8678,10.6851,10.8162,6604420.5512201,0
+AGNC.US,D,20200806,000000,10.7754,10.854,10.6934,10.7267,4835640.0672481,0
+AGNC.US,D,20200807,000000,10.6934,10.7729,10.663,10.7341,6389339.8593631,0
+AGNC.US,D,20200810,000000,10.7507,11.0089,10.7507,10.9388,8565174.8697756,0
+AGNC.US,D,20200811,000000,11.0246,11.0485,10.8198,10.8447,10145323.079512,0
+AGNC.US,D,20200812,000000,10.9131,10.9617,10.6851,10.7507,7342109.5718143,0
+AGNC.US,D,20200813,000000,10.7507,10.9617,10.7341,10.8031,7910646.4657248,0
+AGNC.US,D,20200814,000000,10.8291,10.9516,10.7507,10.9295,6866606.184947,0
+AGNC.US,D,20200817,000000,10.9009,10.9564,10.8291,10.8678,8122019.1314992,0
+AGNC.US,D,20200818,000000,10.8916,11.0089,10.8594,10.9295,8283246.7077033,0
+AGNC.US,D,20200819,000000,10.9203,11.0559,10.8447,10.9792,8011695.5975722,0
+AGNC.US,D,20200820,000000,10.947,11.0485,10.8872,10.9792,8490900.5052133,0
+AGNC.US,D,20200821,000000,10.9617,11.0652,10.9295,11.0319,6908577.3538627,0
+AGNC.US,D,20200824,000000,11.0559,11.3169,10.9933,11.2228,8289276.0448515,0
+AGNC.US,D,20200825,000000,11.2228,11.268,11.0246,11.1582,6837114.3669709,0
+AGNC.US,D,20200826,000000,11.1582,11.1831,11.0485,11.0652,5944120.8539416,0
+AGNC.US,D,20200827,000000,11.0736,11.2228,11.0669,11.0975,7911152.7956022,0
+AGNC.US,D,20200828,000000,11.1592,11.2699,11.1001,11.2311,4765698.2384247,0
+AGNC.US,D,20200831,000000,11.2237,11.3113,11.1104,11.2073,6852504.8436508,0
+AGNC.US,D,20200901,000000,11.198,11.279,11.1436,11.184,7224195.4265991,0
+AGNC.US,D,20200902,000000,11.1509,11.184,11.0237,11.1104,14990000.105064,0
+AGNC.US,D,20200903,000000,11.1592,11.1915,10.9121,10.9831,10895336.407851,0
+AGNC.US,D,20200904,000000,11.0237,11.1509,10.8013,10.9923,8711058.5906804,0
+AGNC.US,D,20200908,000000,11.0079,11.4543,10.9185,11.2468,20543242.967406,0
+AGNC.US,D,20200909,000000,11.2939,11.4055,11.2073,11.279,6921337.5173038,0
+AGNC.US,D,20200910,000000,11.3354,11.3897,11.2357,11.2865,8714594.2260768,0
+AGNC.US,D,20200911,000000,11.2939,11.3113,11.0402,11.2073,8775951.215566,0
+AGNC.US,D,20200914,000000,11.3113,11.6287,11.2614,11.5723,9504827.7110133,0
+AGNC.US,D,20200915,000000,11.6028,11.6361,11.4618,11.5161,7418855.9537651,0
+AGNC.US,D,20200916,000000,11.5586,11.6997,11.5088,11.6028,5966042.6607746,0
+AGNC.US,D,20200917,000000,11.5161,11.6691,11.4691,11.5945,6144097.3027113,0
+AGNC.US,D,20200918,000000,11.5723,11.6729,11.4921,11.5253,11637581.313122,0
+AGNC.US,D,20200921,000000,11.3962,11.5253,11.2699,11.35,9208130.3292628,0
+AGNC.US,D,20200922,000000,11.3639,11.4415,11.3032,11.3354,6883812.7270331,0
+AGNC.US,D,20200923,000000,11.3417,11.4498,11.0975,11.1039,8445768.840382,0
+AGNC.US,D,20200924,000000,11.0736,11.2395,10.7469,11.0079,14459083.412622,0
+AGNC.US,D,20200925,000000,11.0402,11.1592,10.9693,11.1186,8669424.6136104,0
+AGNC.US,D,20200928,000000,11.2311,11.4368,11.2237,11.3354,8360161.1434678,0
+AGNC.US,D,20200929,000000,11.3584,11.363,11.1056,11.15,8033139.2641996,0
+AGNC.US,D,20200930,000000,11.1906,11.258,11.1168,11.1417,9345159.240513,0
+AGNC.US,D,20201001,000000,11.1748,11.1748,10.9894,11.1343,8061056.7974179,0
+AGNC.US,D,20201002,000000,10.9821,11.2228,10.959,11.1665,8608036.1817948,0
+AGNC.US,D,20201005,000000,11.2228,11.2939,11.1739,11.2108,5852038.2062186,0
+AGNC.US,D,20201006,000000,11.2302,11.35,11.1417,11.1665,7841793.1919269,0
+AGNC.US,D,20201007,000000,11.2606,11.2689,11.0946,11.2063,7625286.7531987,0
+AGNC.US,D,20201008,000000,11.2689,11.4469,11.2459,11.3907,14243391.221726,0
+AGNC.US,D,20201009,000000,11.4322,11.4773,11.2459,11.2689,4874178.6014918,0
+AGNC.US,D,20201012,000000,11.2939,11.3732,11.2192,11.3639,6773771.0898257,0
+AGNC.US,D,20201013,000000,11.328,11.3456,11.1906,11.2386,5248452.8762984,0
+AGNC.US,D,20201014,000000,11.2689,11.4425,11.2468,11.3113,5781478.373048,0
+AGNC.US,D,20201015,000000,11.2939,11.3732,11.2422,11.3584,4463440.9859861,0
+AGNC.US,D,20201016,000000,11.3187,11.3907,11.2689,11.3032,4955325.8249252,0
+AGNC.US,D,20201019,000000,11.3732,11.3971,11.2257,11.2386,7463064.9489483,0
+AGNC.US,D,20201020,000000,11.3584,11.363,11.2386,11.2386,5577152.0410491,0
+AGNC.US,D,20201021,000000,11.2386,11.2531,11.1094,11.1094,10106178.46732,0
+AGNC.US,D,20201022,000000,11.1343,11.2155,11.1104,11.2016,6905481.9110363,0
+AGNC.US,D,20201023,000000,11.2689,11.4469,11.2403,11.3639,5390568.939122,0
+AGNC.US,D,20201026,000000,11.2939,11.3344,11.1417,11.2856,7646813.9046239,0
+AGNC.US,D,20201027,000000,11.3971,11.5678,11.2654,11.4156,9197266.463371,0
+AGNC.US,D,20201028,000000,11.328,11.4322,11.2155,11.2386,10437130.637393,0
+AGNC.US,D,20201029,000000,11.2689,11.4608,11.0809,11.3907,10219775.255851,0
+AGNC.US,D,20201030,000000,11.3196,11.3878,11.2063,11.2865,9636898.4926507,0
+AGNC.US,D,20201102,000000,11.3113,11.4442,11.2689,11.304,11141080.957505,0
+AGNC.US,D,20201103,000000,11.3593,11.4294,11.2531,11.2606,8125590.5460947,0
+AGNC.US,D,20201104,000000,11.3363,11.5457,11.2459,11.363,15990786.586852,0
+AGNC.US,D,20201105,000000,11.4478,11.5383,11.3853,11.504,6297855.7000603,0
+AGNC.US,D,20201106,000000,11.4957,11.53,11.3409,11.399,7909943.8923618,0
+AGNC.US,D,20201109,000000,11.6259,11.7264,11.4257,11.4342,16539912.72317,0
+AGNC.US,D,20201110,000000,11.5622,12.0374,11.4442,12.0068,22228668.759785,0
+AGNC.US,D,20201111,000000,12.014,12.0374,11.6425,11.7302,10064129.234698,0
+AGNC.US,D,20201112,000000,11.7127,11.852,11.6684,11.7385,7356139.3547124,0
+AGNC.US,D,20201113,000000,11.957,12.0374,11.8437,12.014,7591397.3463944,0
+AGNC.US,D,20201116,000000,12.1664,12.2097,12.0879,12.1664,8869779.4545151,0
+AGNC.US,D,20201117,000000,12.1259,12.3205,12.1046,12.2954,6697595.0066234,0
+AGNC.US,D,20201118,000000,12.3205,12.6164,12.2954,12.3205,9421378.6924416,0
+AGNC.US,D,20201119,000000,12.3564,12.3564,12.0785,12.1912,6713424.5916552,0
+AGNC.US,D,20201120,000000,12.2004,12.3628,12.1746,12.2872,5451311.1769183,0
+AGNC.US,D,20201123,000000,12.4246,12.5205,12.3296,12.4846,10194979.186695,0
+AGNC.US,D,20201124,000000,12.7098,12.7973,12.5777,12.6865,12700929.350766,0
+AGNC.US,D,20201125,000000,12.765,12.765,12.4984,12.6422,8946581.1315917,0
+AGNC.US,D,20201127,000000,12.7023,12.7346,12.5804,12.6773,6451855.8780576,0
+AGNC.US,D,20201130,000000,12.7023,12.7023,12.3638,12.4401,12853196.948155,0
+AGNC.US,D,20201201,000000,12.6119,12.7475,12.4486,12.4901,7792000.4732563,0
+AGNC.US,D,20201202,000000,12.4671,12.598,12.3989,12.4744,6749217.8855359,0
+AGNC.US,D,20201203,000000,12.504,12.6773,12.4744,12.5453,5341655.5213734,0
+AGNC.US,D,20201204,000000,12.633,12.7215,12.5888,12.6507,6177178.9669916,0
+AGNC.US,D,20201207,000000,12.633,12.6773,12.5279,12.6054,5587629.9252785,0
+AGNC.US,D,20201208,000000,12.5888,12.7815,12.5722,12.6939,6708258.2921568,0
+AGNC.US,D,20201209,000000,12.8075,12.8581,12.6182,12.7023,5852373.2296277,0
+AGNC.US,D,20201210,000000,12.6246,12.6469,12.5279,12.6182,5633142.1506814,0
+AGNC.US,D,20201211,000000,12.5361,12.5804,12.4401,12.4744,7434931.6563176,0
+AGNC.US,D,20201214,000000,12.6246,12.6294,12.4155,12.4578,7595578.0915919,0
+AGNC.US,D,20201215,000000,12.479,12.5722,12.4578,12.563,7204383.5082918,0
+AGNC.US,D,20201216,000000,12.6119,12.6119,12.5123,12.563,7910350.4741691,0
+AGNC.US,D,20201217,000000,12.6182,12.6246,12.5123,12.5888,5724448.4982071,0
+AGNC.US,D,20201218,000000,12.6119,12.6246,12.504,12.5546,11063662.3603,0
+AGNC.US,D,20201221,000000,12.4901,12.5722,12.3545,12.563,8489062.7554442,0
+AGNC.US,D,20201222,000000,12.5685,12.6008,12.4744,12.563,6009095.8794069,0
+AGNC.US,D,20201223,000000,12.5804,12.8405,12.5804,12.7567,8777111.3289895,0
+AGNC.US,D,20201224,000000,12.824,12.8323,12.6073,12.6773,3988043.8524979,0
+AGNC.US,D,20201228,000000,12.7658,12.871,12.7263,12.7346,7045627.9494761,0
+AGNC.US,D,20201229,000000,12.7899,12.7899,12.598,12.6865,8210498.9223003,0
+AGNC.US,D,20201230,000000,12.6865,12.8332,12.5888,12.7705,8821858.0963765,0
+AGNC.US,D,20201231,000000,12.7575,12.8286,12.6939,12.7992,6328979.2663566,0
+AGNC.US,D,20210104,000000,12.7668,12.7908,12.4958,12.624,10340158.1658,0
+AGNC.US,D,20210105,000000,12.6682,12.7023,12.5445,12.5621,7630782.6550156,0
+AGNC.US,D,20210106,000000,12.624,12.719,12.5796,12.6109,8736234.1361901,0
+AGNC.US,D,20210107,000000,12.633,12.7825,12.6045,12.6598,6771157.0398591,0
+AGNC.US,D,20210108,000000,12.7023,12.7575,12.624,12.7484,5285695.7698495,0
+AGNC.US,D,20210111,000000,12.6422,12.825,12.5971,12.6182,5835432.3209892,0
+AGNC.US,D,20210112,000000,12.719,12.7825,12.6109,12.7668,5804013.8473554,0
+AGNC.US,D,20210113,000000,12.7668,12.8175,12.719,12.7346,4520108.7319639,0
+AGNC.US,D,20210114,000000,12.8084,12.8681,12.7373,12.8175,4694524.7377797,0
+AGNC.US,D,20210115,000000,12.8175,12.9052,12.7484,12.8414,5458725.0606477,0
+AGNC.US,D,20210119,000000,12.8729,12.9651,12.8212,12.9558,5944558.8780754,0
+AGNC.US,D,20210120,000000,12.9651,13.1109,12.9403,13.0462,6396956.491887,0
+AGNC.US,D,20210121,000000,13.0712,13.2759,13.062,13.1975,9149174.8829824,0
+AGNC.US,D,20210122,000000,13.2022,13.2592,13.083,13.2428,6184935.4636572,0
+AGNC.US,D,20210125,000000,13.2907,13.4392,13.2253,13.333,10546754.850611,0
+AGNC.US,D,20210126,000000,13.4807,13.4974,13.1192,13.2592,13396146.293658,0
+AGNC.US,D,20210127,000000,13.1947,13.2104,12.8969,12.9558,13647933.19108,0
+AGNC.US,D,20210128,000000,13.0121,13.12,12.8175,13.0805,10230353.972369,0
+AGNC.US,D,20210129,000000,12.9881,13.0805,12.8167,12.8961,10708836.79072,0
+AGNC.US,D,20210201,000000,12.9403,13.1634,12.872,13.1368,10028184.150276,0
+AGNC.US,D,20210202,000000,13.2123,13.3275,13.1543,13.2935,8341511.5070203,0
+AGNC.US,D,20210203,000000,13.3239,13.4668,13.263,13.311,6786957.351001,0
+AGNC.US,D,20210204,000000,13.2862,13.4014,13.2862,13.3692,5623259.5022179,0
+AGNC.US,D,20210205,000000,13.4097,13.5167,13.3626,13.476,5728885.1188886,0
+AGNC.US,D,20210208,000000,13.511,13.5581,13.4097,13.4594,6141591.67456,0
+AGNC.US,D,20210209,000000,13.4843,13.4935,13.3377,13.4668,6172834.504853,0
+AGNC.US,D,20210210,000000,13.476,13.6098,13.4594,13.5415,5447508.8238562,0
+AGNC.US,D,20210211,000000,13.5581,13.6651,13.4272,13.5342,6181748.9465059,0
+AGNC.US,D,20210212,000000,13.5664,13.6467,13.5019,13.5176,6712006.4343113,0
+AGNC.US,D,20210216,000000,13.6098,13.6218,13.5277,13.5831,8572634.2906674,0
+AGNC.US,D,20210217,000000,13.5664,13.6015,13.3949,13.4843,8415399.8899202,0
+AGNC.US,D,20210218,000000,13.4503,13.5176,13.298,13.311,10259686.410277,0
+AGNC.US,D,20210219,000000,13.419,13.6828,13.3764,13.6098,8721349.9893874,0
+AGNC.US,D,20210222,000000,13.5415,13.8331,13.5176,13.6504,7473324.9053288,0
+AGNC.US,D,20210223,000000,13.6828,13.725,13.3349,13.5019,10971359.616292,0
+AGNC.US,D,20210224,000000,13.5176,13.7481,13.476,13.7076,9756998.421662,0
+AGNC.US,D,20210225,000000,13.7481,13.8257,13.2897,13.3174,14188968.891543,0
+AGNC.US,D,20210226,000000,13.3589,13.5406,13.2585,13.3498,10194265.77115,0
+AGNC.US,D,20210301,000000,13.4917,13.6329,13.2897,13.2897,9652552.4343418,0
+AGNC.US,D,20210302,000000,13.3174,13.4741,13.2897,13.441,9053850.4229822,0
+AGNC.US,D,20210303,000000,13.441,13.5167,13.3081,13.3174,7612167.713549,0
+AGNC.US,D,20210304,000000,13.3589,13.4069,13.0849,13.2538,17366339.578486,0
+AGNC.US,D,20210305,000000,13.3174,13.3737,12.8185,13.2418,16684450.929348,0
+AGNC.US,D,20210308,000000,13.3405,13.6412,13.2418,13.596,11789972.51138,0
+AGNC.US,D,20210309,000000,13.6254,13.6651,13.4872,13.6172,7632023.0005825,0
+AGNC.US,D,20210310,000000,13.6005,13.7003,13.5656,13.6578,6721158.3197396,0
+AGNC.US,D,20210311,000000,13.6329,13.6734,13.5249,13.5831,10494925.970249,0
+AGNC.US,D,20210312,000000,13.5831,13.8072,13.5831,13.7167,11350340.482101,0
+AGNC.US,D,20210315,000000,13.7675,13.8505,13.691,13.7565,9488261.9418558,0
+AGNC.US,D,20210316,000000,13.725,13.7649,13.6254,13.725,5774463.4815989,0
+AGNC.US,D,20210317,000000,13.7003,13.8995,13.5913,13.8902,7097585.8517978,0
+AGNC.US,D,20210318,000000,13.8257,13.9169,13.7167,13.7426,8237062.2670457,0
+AGNC.US,D,20210319,000000,13.7565,13.9816,13.691,13.8165,13515449.322327,0
+AGNC.US,D,20210322,000000,13.8652,13.903,13.7565,13.881,5631754.3514458,0
+AGNC.US,D,20210323,000000,13.8902,13.965,13.739,13.7905,6270284.0324328,0
+AGNC.US,D,20210324,000000,13.8505,14.034,13.7832,13.7832,9566236.7429738,0
+AGNC.US,D,20210325,000000,13.7832,14.0572,13.6329,13.9816,11376776.973322,0
+AGNC.US,D,20210326,000000,13.9981,14.1844,13.9428,14.1751,6739888.1883304,0
+AGNC.US,D,20210329,000000,14.1023,14.2324,13.9493,13.9567,7691422.9763054,0
+AGNC.US,D,20210330,000000,14.0349,14.177,13.9169,14.1678,5692974.7294474,0
+AGNC.US,D,20210331,000000,14.0923,14.1678,14.0165,14.058,7404019.5125612,0
+AGNC.US,D,20210401,000000,14.0756,14.2859,14.0349,14.2729,6500604.4946467,0
+AGNC.US,D,20210405,000000,14.3033,14.3172,14.177,14.2591,5854776.9412728,0
+AGNC.US,D,20210406,000000,14.2426,14.3116,14.2158,14.2684,5210184.3123748,0
+AGNC.US,D,20210407,000000,14.2776,14.3596,14.2184,14.3513,4273246.3533917,0
+AGNC.US,D,20210408,000000,14.3255,14.3946,14.2859,14.3946,3534489.3779172,0
+AGNC.US,D,20210409,000000,14.4029,14.4557,14.3033,14.3116,4582716.9092013,0
+AGNC.US,D,20210412,000000,14.3854,14.4436,14.3339,14.4029,5131074.3348506,0
+AGNC.US,D,20210413,000000,14.3596,14.4676,14.3033,14.4436,4558174.547093,0
+AGNC.US,D,20210414,000000,14.4861,14.6539,14.4363,14.557,8217209.1484484,0
+AGNC.US,D,20210415,000000,14.604,14.6134,14.4363,14.5366,5817398.5204525,0
+AGNC.US,D,20210416,000000,14.5598,14.6742,14.545,14.6631,4828098.2457768,0
+AGNC.US,D,20210419,000000,14.6778,14.6778,14.5293,14.545,6179037.3169056,0
+AGNC.US,D,20210420,000000,14.5791,14.5948,14.4436,14.5293,5484083.8390251,0
+AGNC.US,D,20210421,000000,14.5036,14.6372,14.3688,14.629,5872159.1266995,0
+AGNC.US,D,20210422,000000,14.6447,14.6778,14.5682,14.5856,5023896.1177851,0
+AGNC.US,D,20210423,000000,14.5765,14.7128,14.5127,14.6539,7428110.839918,0
+AGNC.US,D,20210426,000000,14.6862,14.7046,14.545,14.5598,9491274.9841026,0
+AGNC.US,D,20210427,000000,14.6953,14.9979,14.6778,14.8882,10415038.60831,0
+AGNC.US,D,20210428,000000,14.9979,15.0956,14.972,15.0652,8351822.4216541,0
+AGNC.US,D,20210429,000000,15.115,15.1704,15.058,15.1575,7284518.0719702,0
+AGNC.US,D,20210430,000000,15.1399,15.2175,15.0994,15.1399,6141743.4651014,0
+AGNC.US,D,20210503,000000,15.2175,15.2848,15.1575,15.1915,5525560.604463,0
+AGNC.US,D,20210504,000000,15.2506,15.2673,15.0182,15.1067,8063057.1799099,0
+AGNC.US,D,20210505,000000,15.115,15.3448,14.9989,15.3086,7172358.9567104,0
+AGNC.US,D,20210506,000000,15.3531,15.3778,15.1833,15.3778,7190470.8209541,0
+AGNC.US,D,20210507,000000,15.3262,15.4746,15.2673,15.472,5744507.6182534,0
+AGNC.US,D,20210510,000000,15.4876,15.5817,15.4185,15.436,5538814.0871638,0
+AGNC.US,D,20210511,000000,15.3613,15.4093,15.1915,15.2673,10101283.22236,0
+AGNC.US,D,20210512,000000,15.2424,15.3042,14.6603,14.7103,16282662.450476,0
+AGNC.US,D,20210513,000000,14.8549,15.1482,14.8061,15.0652,8736132.2196837,0
+AGNC.US,D,20210514,000000,15.174,15.3659,15.174,15.3531,6702738.5375405,0
+AGNC.US,D,20210517,000000,15.402,15.4084,15.2765,15.3778,6580465.8353508,0
+AGNC.US,D,20210518,000000,15.3937,15.6131,15.3733,15.5116,8927026.1729866,0
+AGNC.US,D,20210519,000000,15.4324,15.6047,15.3354,15.5632,8493099.2996274,0
+AGNC.US,D,20210520,000000,15.5632,15.6047,15.4794,15.5632,5180751.0421789,0
+AGNC.US,D,20210521,000000,15.5974,15.6389,15.555,15.6223,5731168.4823186,0
+AGNC.US,D,20210524,000000,15.6925,15.7321,15.589,15.6896,7163773.0331579,0
+AGNC.US,D,20210525,000000,15.7321,15.7661,15.6223,15.6473,7706273.5123454,0
+AGNC.US,D,20210526,000000,15.6988,15.7487,15.6047,15.6896,7537382.6822368,0
+AGNC.US,D,20210527,000000,15.7487,15.7578,15.6389,15.7321,7725974.8404012,0
+AGNC.US,D,20210528,000000,15.7321,15.767,15.6896,15.7578,5678566.554414,0
+AGNC.US,D,20210601,000000,15.7645,15.8511,15.7063,15.8344,9064585.2669137,0
+AGNC.US,D,20210602,000000,15.8344,15.9286,15.7957,15.8594,7409444.9401982,0
+AGNC.US,D,20210603,000000,15.8594,15.8778,15.7752,15.8096,5975253.0939833,0
+AGNC.US,D,20210604,000000,15.8344,15.8934,15.7487,15.8511,6888212.4842974,0
+AGNC.US,D,20210607,000000,15.8511,15.9101,15.7719,15.8778,6347146.4257261,0
+AGNC.US,D,20210608,000000,15.8428,15.8934,15.7837,15.8934,7742336.776546,0
+AGNC.US,D,20210609,000000,15.901,16.0125,15.8428,15.8594,11043773.462503,0
+AGNC.US,D,20210610,000000,15.9533,15.9775,15.818,15.8253,9628512.0652381,0
+AGNC.US,D,20210611,000000,15.4259,15.4526,14.9758,15.0514,30524009.920985,0
+AGNC.US,D,20210614,000000,15.0699,15.1972,14.9074,14.9842,15697128.268583,0
+AGNC.US,D,20210615,000000,15.0257,15.0394,14.6945,14.7636,14320274.215166,0
+AGNC.US,D,20210616,000000,14.7812,14.8734,14.7203,14.8403,10442440.053688,0
+AGNC.US,D,20210617,000000,14.8217,14.8957,14.2712,14.4389,17195799.652567,0
+AGNC.US,D,20210618,000000,14.3458,14.3901,14.1078,14.1946,19720718.213222,0
+AGNC.US,D,20210621,000000,14.2969,14.5229,14.2176,14.51,8893587.800934,0
+AGNC.US,D,20210622,000000,14.6022,14.6022,14.4168,14.4473,8150174.1084928,0
+AGNC.US,D,20210623,000000,14.5007,14.5653,14.4289,14.51,7060010.1032738,0
+AGNC.US,D,20210624,000000,14.558,14.629,14.487,14.5746,4738809.6282336,0
+AGNC.US,D,20210625,000000,14.6161,14.7038,14.593,14.6364,6934484.7466255,0
+AGNC.US,D,20210628,000000,14.7296,14.7296,14.5341,14.6207,8207789.4611363,0
+AGNC.US,D,20210629,000000,14.6953,14.7046,14.2859,14.3791,10593600.664342,0
+AGNC.US,D,20210630,000000,14.4057,14.4999,14.3439,14.4557,6703692.6495151,0
+AGNC.US,D,20210701,000000,14.4905,14.6437,14.3882,14.558,6767728.7420598,0
+AGNC.US,D,20210702,000000,14.6022,14.6437,14.4814,14.4999,5311138.0330247,0
+AGNC.US,D,20210706,000000,14.5525,14.558,14.3707,14.4316,8904835.4800518,0
+AGNC.US,D,20210707,000000,14.4225,14.4382,14.2416,14.2591,8297776.31517,0
+AGNC.US,D,20210708,000000,14.1134,14.2942,13.9261,14.1485,10132781.928137,0
+AGNC.US,D,20210709,000000,14.2987,14.4721,14.2776,14.4557,7218964.0740114,0
+AGNC.US,D,20210712,000000,14.4382,14.5376,14.3349,14.4382,5853836.9241342,0
+AGNC.US,D,20210713,000000,14.4316,14.4316,13.9834,14.0019,12580615.830779,0
+AGNC.US,D,20210714,000000,14.0792,14.2241,13.7573,13.7972,11275487.145044,0
+AGNC.US,D,20210715,000000,13.7619,13.9667,13.6512,13.8331,10003714.430784,0
+AGNC.US,D,20210716,000000,13.9086,13.9676,13.7619,13.8053,6113266.4753163,0
+AGNC.US,D,20210719,000000,13.6754,13.7029,13.3692,13.5571,12719425.028235,0
+AGNC.US,D,20210720,000000,13.6098,13.9519,13.5231,13.9086,9630614.3642366,0
+AGNC.US,D,20210721,000000,13.9926,14.1651,13.9834,14.0626,8169484.0337955,0
+AGNC.US,D,20210722,000000,14.0452,14.0673,13.8458,13.8642,7987881.8300625,0
+AGNC.US,D,20210723,000000,13.9797,13.9971,13.749,13.7972,6543755.2929128,0
+AGNC.US,D,20210726,000000,13.8145,13.9797,13.81,13.8495,8679854.7922409,0
+AGNC.US,D,20210727,000000,13.7889,13.8569,13.3673,13.8495,15090159.093807,0
+AGNC.US,D,20210728,000000,13.8642,13.9206,13.6182,13.8053,8512034.0854491,0
+AGNC.US,D,20210729,000000,13.9004,14.0313,13.8072,13.9528,7271645.1498412,0
+AGNC.US,D,20210730,000000,13.8569,13.9851,13.6587,13.6855,8958084.6861937,0
+AGNC.US,D,20210802,000000,13.7381,13.8819,13.6671,13.7113,6859645.5044056,0
+AGNC.US,D,20210803,000000,13.7455,13.7455,13.5046,13.6412,6174858.7401444,0
+AGNC.US,D,20210804,000000,13.6079,13.6855,13.4862,13.572,6638574.5072538,0
+AGNC.US,D,20210805,000000,13.6079,13.7749,13.572,13.7021,4881428.7682802,0
+AGNC.US,D,20210806,000000,13.7972,13.8652,13.7381,13.8053,4861736.1139696,0
+AGNC.US,D,20210809,000000,13.8331,13.8726,13.6864,13.8237,5738289.6271467,0
+AGNC.US,D,20210810,000000,13.9004,13.9528,13.7879,13.9004,4908662.1598438,0
+AGNC.US,D,20210811,000000,13.9511,14.0506,13.8331,14.0313,5516520.3935045,0
+AGNC.US,D,20210812,000000,14.0552,14.1245,13.9944,14.0977,5492995.0280236,0
+AGNC.US,D,20210813,000000,14.0811,14.1595,14.0397,14.0904,4048122.5487847,0
+AGNC.US,D,20210816,000000,14.0904,14.0977,13.9004,14.0313,5889775.5032472,0
+AGNC.US,D,20210817,000000,13.9944,14.0874,13.9409,14.0471,4157294.6430333,0
+AGNC.US,D,20210818,000000,14.0397,14.1338,13.9733,13.9778,5404725.575544,0
+AGNC.US,D,20210819,000000,13.9142,13.927,13.6764,13.7113,9135680.7038519,0
+AGNC.US,D,20210820,000000,13.7113,13.8819,13.6172,13.8726,5634025.7884761,0
+AGNC.US,D,20210823,000000,13.905,14.0737,13.9004,14.0397,5010156.9053521,0
+AGNC.US,D,20210824,000000,14.0737,14.1946,14.0562,14.1595,4388713.418236,0
+AGNC.US,D,20210825,000000,14.1863,14.2545,14.0858,14.177,5065398.904459,0
+AGNC.US,D,20210826,000000,14.1595,14.2324,14.0222,14.0471,6569814.476217,0
+AGNC.US,D,20210827,000000,14.0397,14.3061,14.0397,14.2545,5431677.070388,0
+AGNC.US,D,20210830,000000,14.2932,14.3236,14.0719,14.0968,6076583.0383321,0
+AGNC.US,D,20210831,000000,14.106,14.2527,14.106,14.1668,6972576.5829902,0
+AGNC.US,D,20210901,000000,14.2028,14.2454,14.106,14.176,5409987.2862398,0
+AGNC.US,D,20210902,000000,14.1853,14.2184,14.0801,14.0894,5147448.1973953,0
+AGNC.US,D,20210903,000000,14.1328,14.1421,13.9926,14.0535,4542863.2183383,0
+AGNC.US,D,20210907,000000,14.0894,14.1282,13.8543,13.8791,7660982.4674456,0
+AGNC.US,D,20210908,000000,13.9161,14.011,13.7665,13.785,8210224.6151076,0
+AGNC.US,D,20210909,000000,13.785,13.9759,13.7342,13.9161,5916983.9577936,0
+AGNC.US,D,20210910,000000,13.9759,13.9834,13.8414,13.9068,6021573.06191,0
+AGNC.US,D,20210913,000000,13.9428,14.0203,13.8468,13.9667,6055712.9231076,0
+AGNC.US,D,20210914,000000,14.011,14.011,13.8293,13.8385,6006214.0275564,0
+AGNC.US,D,20210915,000000,13.8543,13.9428,13.8293,13.8634,5171608.9147138,0
+AGNC.US,D,20210916,000000,13.9161,13.9759,13.8588,13.8634,5471760.6154996,0
+AGNC.US,D,20210917,000000,13.8634,13.9336,13.82,13.8791,9944927.038317,0
+AGNC.US,D,20210920,000000,13.7546,13.8634,13.6716,13.82,9010164.0209487,0
+AGNC.US,D,20210921,000000,13.8468,14.0019,13.8458,13.9161,8896656.1383067,0
+AGNC.US,D,20210922,000000,13.9667,14.1236,13.9428,14.0801,6323418.3114505,0
+AGNC.US,D,20210923,000000,14.1153,14.1586,14.0801,14.0894,5378783.4878003,0
+AGNC.US,D,20210924,000000,14.0801,14.1153,14.0295,14.0387,4966856.4849809,0
+AGNC.US,D,20210927,000000,14.1153,14.2028,14.0626,14.106,5441214.9374787,0
+AGNC.US,D,20210928,000000,14.1668,14.1853,13.9926,14.011,7558747.2009389,0
+AGNC.US,D,20210929,000000,13.9667,13.9759,13.8432,13.8709,5509696.3244502,0
+AGNC.US,D,20210930,000000,13.8883,13.9336,13.6891,13.6983,8783168.8558094,0
+AGNC.US,D,20211001,000000,13.6983,13.8709,13.6891,13.8109,5569241.5854058,0
+AGNC.US,D,20211004,000000,13.8543,14.0894,13.82,13.9584,6482711.6424701,0
+AGNC.US,D,20211005,000000,13.9667,14.0203,13.8543,13.9428,7381117.5725182,0
+AGNC.US,D,20211006,000000,13.8293,13.8672,13.7342,13.8543,8978809.5161858,0
+AGNC.US,D,20211007,000000,13.8976,14.011,13.8634,13.9161,5571595.4230158,0
+AGNC.US,D,20211008,000000,13.9244,14.0497,13.9068,14.0019,4203524.6208534,0
+AGNC.US,D,20211011,000000,14.0673,14.1328,14.011,14.0452,5176569.2127632,0
+AGNC.US,D,20211012,000000,14.0801,14.1503,14.0295,14.0719,8343231.0770108,0
+AGNC.US,D,20211013,000000,14.0535,14.0792,13.9667,14.0203,5583090.3038725,0
+AGNC.US,D,20211014,000000,14.0719,14.1328,14.0387,14.0626,6455240.8071308,0
+AGNC.US,D,20211015,000000,14.0977,14.2102,14.0894,14.0894,5813505.0930656,0
+AGNC.US,D,20211018,000000,14.0968,14.2184,14.0203,14.1937,5823890.8187519,0
+AGNC.US,D,20211019,000000,14.2184,14.3404,14.176,14.332,7466196.1709738,0
+AGNC.US,D,20211020,000000,14.332,14.5442,14.3108,14.4114,7136098.3648058,0
+AGNC.US,D,20211021,000000,14.4114,14.4861,14.332,14.4196,4694490.0427988,0
+AGNC.US,D,20211022,000000,14.4196,14.4464,14.272,14.3762,5565916.288331,0
+AGNC.US,D,20211025,000000,14.3938,14.4491,14.3578,14.3671,5305513.1092476,0
+AGNC.US,D,20211026,000000,14.4363,14.4537,14.332,14.3404,6956047.6772498,0
+AGNC.US,D,20211027,000000,14.332,14.3578,14.2102,14.2184,7853546.116704,0
+AGNC.US,D,20211028,000000,14.176,14.2454,13.8174,13.8267,19602902.731858,0
+AGNC.US,D,20211029,000000,13.869,13.965,13.8174,13.9317,9665994.5710011,0
+AGNC.US,D,20211101,000000,13.9999,14.176,13.965,14.1577,7294828.986604,0
+AGNC.US,D,20211102,000000,14.1411,14.1495,13.9317,13.9409,6103641.8707734,0
+AGNC.US,D,20211103,000000,13.9409,14.1577,13.904,13.9906,6155584.5940411,0
+AGNC.US,D,20211104,000000,14.0277,14.0709,13.9409,14.0091,4861725.271788,0
+AGNC.US,D,20211105,000000,14.0665,14.2277,14.0452,14.1937,6003409.1551951,0
+AGNC.US,D,20211108,000000,14.1937,14.2028,14.0756,14.1051,4074128.6053993,0
+AGNC.US,D,20211109,000000,14.1051,14.1853,14.0526,14.0618,4114294.5510905,0
+AGNC.US,D,20211110,000000,14.0709,14.1751,13.9906,14.0184,5533820.1783516,0
+AGNC.US,D,20211111,000000,14.0184,14.0783,13.9906,13.9999,3503398.3381656,0
+AGNC.US,D,20211112,000000,14.0184,14.0488,13.9741,14.0369,4163822.7205317,0
+AGNC.US,D,20211115,000000,14.0452,14.0931,13.9906,14.0184,3827535.1129289,0
+AGNC.US,D,20211116,000000,14.0369,14.0792,13.9861,14.0369,6045764.1373369,0
+AGNC.US,D,20211117,000000,13.9999,14.0406,13.8726,13.9483,8454097.8042323,0
+AGNC.US,D,20211118,000000,13.9483,14.0045,13.8451,13.9567,7311986.7388731,0
+AGNC.US,D,20211119,000000,13.8995,14.0184,13.8525,13.9824,5676697.3623185,0
+AGNC.US,D,20211122,000000,14.0229,14.0884,13.8902,14.0369,6462429.1734843,0
+AGNC.US,D,20211123,000000,14.0452,14.0728,13.9824,14.0184,6459945.229696,0
+AGNC.US,D,20211124,000000,14.0369,14.1226,14.0138,14.0277,5699561.3547263,0
+AGNC.US,D,20211126,000000,13.9971,13.9971,13.7897,13.9225,8376004.8233357,0
+AGNC.US,D,20211129,000000,13.9824,14.0193,13.8349,13.9567,7775571.3155859,0
+AGNC.US,D,20211130,000000,13.8947,13.904,13.4456,13.4807,20365739.108291,0
+AGNC.US,D,20211201,000000,13.6651,13.7103,13.2954,13.3138,9730829.7323245,0
+AGNC.US,D,20211202,000000,13.3626,13.6651,13.2862,13.6311,9429251.2004496,0
+AGNC.US,D,20211203,000000,13.6144,13.6264,13.4539,13.5167,6467222.5019381,0
+AGNC.US,D,20211206,000000,13.5775,13.8764,13.5424,13.798,8073458.0846503,0
+AGNC.US,D,20211207,000000,13.869,14.0626,13.7757,13.9741,7045625.7810398,0
+AGNC.US,D,20211208,000000,13.9741,14.1338,13.9317,14.0101,6216244.4312576,0
+AGNC.US,D,20211209,000000,13.9824,14.0379,13.9132,13.9741,7981445.9111071,0
+AGNC.US,D,20211210,000000,14.0379,14.0452,13.7196,13.7629,7293236.2701374,0
+AGNC.US,D,20211213,000000,13.6311,13.657,13.2519,13.5259,12430521.006568,0
+AGNC.US,D,20211214,000000,13.5342,13.6403,13.3488,13.3931,6992435.1226781,0
+AGNC.US,D,20211215,000000,13.3931,13.4539,13.2253,13.3747,9121796.2061861,0
+AGNC.US,D,20211216,000000,13.4456,13.5259,13.2998,13.3313,7950140.1961612,0
+AGNC.US,D,20211217,000000,13.3138,13.3441,13.1735,13.2161,13479769.871351,0
+AGNC.US,D,20211220,000000,13.0582,13.0582,12.7098,13.014,15436153.706533,0
+AGNC.US,D,20211221,000000,13.1368,13.4151,13.1192,13.3663,8565219.3227198,0
+AGNC.US,D,20211222,000000,13.3663,13.5129,13.2954,13.4373,5495165.6327655,0
+AGNC.US,D,20211223,000000,13.4992,13.6144,13.429,13.5683,4921368.1123773,0
+AGNC.US,D,20211227,000000,13.5775,13.6486,13.4716,13.6403,5261459.1572603,0
+AGNC.US,D,20211228,000000,13.6403,13.7757,13.6053,13.657,5716822.1077198,0
+AGNC.US,D,20211229,000000,13.6651,13.6836,13.5424,13.5683,5170237.3787505,0
+AGNC.US,D,20211230,000000,13.5775,13.6983,13.5076,13.5167,4910081.401406,0
+AGNC.US,D,20211231,000000,13.4235,13.5342,13.347,13.3644,7161539.543763,0
+AGNC.US,D,20220103,000000,13.4097,13.7472,13.3913,13.7298,7151891.0864205,0
+AGNC.US,D,20220104,000000,13.7731,13.9161,13.6754,13.8275,8943802.2804659,0
+AGNC.US,D,20220105,000000,13.8458,13.8709,13.453,13.4706,11044265.697545,0
+AGNC.US,D,20220106,000000,13.6319,13.6412,13.453,13.5076,6180763.392205,0
+AGNC.US,D,20220107,000000,13.596,13.6578,13.489,13.596,5135755.9888348,0
+AGNC.US,D,20220110,000000,13.6144,13.6578,13.489,13.6319,8930736.3675058,0
+AGNC.US,D,20220111,000000,13.6144,13.8458,13.6144,13.8275,8081576.710179,0
+AGNC.US,D,20220112,000000,13.8183,13.8458,13.7206,13.8275,5298692.2928479,0
+AGNC.US,D,20220113,000000,13.8626,13.9068,13.6938,13.6938,6469899.4365574,0
+AGNC.US,D,20220114,000000,13.6798,13.6938,13.453,13.6053,9552923.6282746,0
+AGNC.US,D,20220118,000000,13.6053,13.6144,13.453,13.4798,8479633.3101688,0
+AGNC.US,D,20220119,000000,13.4982,13.5342,13.3727,13.382,5818147.7151962,0
+AGNC.US,D,20220120,000000,13.4363,13.5076,13.2759,13.2842,7930662.2170449,0
+AGNC.US,D,20220121,000000,13.2676,13.3028,13.0268,13.0896,12418653.154667,0
+AGNC.US,D,20220124,000000,12.9383,13.1247,12.5833,13.0896,18258071.061586,0
+AGNC.US,D,20220125,000000,12.9558,13.3644,12.7953,13.3295,12079975.930255,0
+AGNC.US,D,20220126,000000,13.4005,13.5167,13.1514,13.2224,13341271.844504,0
+AGNC.US,D,20220127,000000,13.3644,13.4005,13.1072,13.1607,11978542.985181,0
+AGNC.US,D,20220128,000000,13.17,13.2233,12.9364,13.2233,7346847.6051424,0
+AGNC.US,D,20220131,000000,13.1873,13.3396,13.1072,13.3396,10888787.730205,0
+AGNC.US,D,20220201,000000,13.3396,13.3396,12.9374,13.1514,15936196.202854,0
+AGNC.US,D,20220202,000000,13.1154,13.1468,12.8691,12.9632,11370661.982939,0
+AGNC.US,D,20220203,000000,12.917,12.9725,12.7215,12.7299,9675418.5951857,0
+AGNC.US,D,20220204,000000,12.7078,12.8286,12.5234,12.7575,11333117.676743,0
+AGNC.US,D,20220207,000000,12.8066,12.9632,12.7668,12.8286,7429800.0518001,0
+AGNC.US,D,20220208,000000,12.8646,12.99,12.7889,12.919,8075785.9010246,0
+AGNC.US,D,20220209,000000,12.9679,13.0342,12.919,12.9272,6672643.8942714,0
+AGNC.US,D,20220210,000000,12.9005,13.1329,12.7484,12.775,9416541.9952616,0
+AGNC.US,D,20220211,000000,12.8017,12.8563,12.4799,12.5879,13694842.973684,0
+AGNC.US,D,20220214,000000,12.4662,12.4984,12.2281,12.2825,16673524.178804,0
+AGNC.US,D,20220215,000000,12.3997,12.4164,12.2732,12.4081,8421339.2369617,0
+AGNC.US,D,20220216,000000,12.3997,12.4707,12.372,12.3997,7668470.0780092,0
+AGNC.US,D,20220217,000000,12.372,12.3812,12.0215,12.1036,9745463.4247337,0
+AGNC.US,D,20220218,000000,12.1571,12.1904,12.0058,12.0399,11014828.090477,0
+AGNC.US,D,20220222,000000,11.9967,12.0012,11.6287,11.7357,12629546.596017,0
+AGNC.US,D,20220223,000000,11.8075,11.8296,11.4138,11.423,10880030.500186,0
+AGNC.US,D,20220224,000000,10.948,11.6555,10.9028,11.5843,17875835.372882,0
+AGNC.US,D,20220225,000000,11.6924,11.7828,11.6196,11.7735,10583230.117711,0
+AGNC.US,D,20220228,000000,11.6564,11.7375,11.4846,11.6748,15328754.308964,0
+AGNC.US,D,20220301,000000,11.5935,11.7644,11.4525,11.7467,15256158.314103,0
+AGNC.US,D,20220302,000000,11.7467,11.9589,11.6379,11.9229,10726756.748352,0
+AGNC.US,D,20220303,000000,11.9275,12.0049,11.8326,11.873,7256368.5160673,0
+AGNC.US,D,20220304,000000,11.8012,11.8814,11.7282,11.8094,7431914.2771983,0
+AGNC.US,D,20220307,000000,11.7561,11.9727,11.7097,11.7467,10615129.984204,0
+AGNC.US,D,20220308,000000,11.7644,12.1406,11.7561,11.991,11827215.40493,0
+AGNC.US,D,20220309,000000,12.1443,12.2392,12.017,12.0539,8200440.6304961,0
+AGNC.US,D,20220310,000000,11.991,12.0447,11.8278,11.9818,7119275.635946,0
+AGNC.US,D,20220311,000000,11.9542,11.991,11.5935,11.7375,14979647.990141,0
+AGNC.US,D,20220314,000000,11.7561,11.837,11.4385,11.5474,9681510.8169867,0
+AGNC.US,D,20220315,000000,11.529,11.7097,11.5244,11.6656,10071870.552309,0
+AGNC.US,D,20220316,000000,11.7467,11.8544,11.4755,11.719,9622697.4032843,0
+AGNC.US,D,20220317,000000,11.6656,11.8187,11.5974,11.7919,7777379.7914648,0
+AGNC.US,D,20220318,000000,11.719,11.945,11.6564,11.945,11550119.603165,0
+AGNC.US,D,20220321,000000,11.9818,12.049,11.742,11.7644,8529633.1145063,0
+AGNC.US,D,20220322,000000,11.8278,12.0003,11.7828,11.9275,10560751.022746,0
+AGNC.US,D,20220323,000000,11.9182,11.9182,11.7735,11.8187,6403048.713688,0
+AGNC.US,D,20220324,000000,11.8187,11.8593,11.7561,11.8012,8558864.7201259,0
+AGNC.US,D,20220325,000000,11.8278,12.017,11.8012,12.0003,7371671.8639704,0
+AGNC.US,D,20220328,000000,12.0354,12.1166,11.8593,12.099,10965493.996085,0
+AGNC.US,D,20220329,000000,12.1535,12.3342,12.1535,12.2625,12255247.384193,0
+AGNC.US,D,20220330,000000,12.2346,12.2631,12.0335,12.0795,11512692.392529,0
+AGNC.US,D,20220331,000000,12.1342,12.1571,11.9422,11.9514,10332965.462575,0
+AGNC.US,D,20220401,000000,11.9792,12.015,11.8427,12.015,10333688.636082,0
+AGNC.US,D,20220404,000000,11.9792,12.015,11.778,11.9422,8963387.5971794,0
+AGNC.US,D,20220405,000000,11.9063,12.0243,11.6775,11.7144,10729588.726166,0
+AGNC.US,D,20220406,000000,11.6775,11.6775,11.4681,11.4773,11786267.737952,0
+AGNC.US,D,20220407,000000,11.4681,11.5596,11.2496,11.4405,11726204.220719,0
+AGNC.US,D,20220408,000000,11.4681,11.6416,11.4313,11.4957,7488603.7075391,0
+AGNC.US,D,20220411,000000,11.4773,11.6046,11.3584,11.3953,10994148.797646,0
+AGNC.US,D,20220412,000000,11.5134,11.6138,11.4138,11.4313,10725251.853555,0
+AGNC.US,D,20220413,000000,11.445,11.5088,11.3584,11.4405,8510038.0398297,0
+AGNC.US,D,20220414,000000,11.4405,11.5319,11.3446,11.3861,9521106.1623606,0
+AGNC.US,D,20220418,000000,11.3677,11.3769,11.1582,11.2033,11386185.818452,0
+AGNC.US,D,20220419,000000,11.2311,11.258,10.7838,10.8206,19066568.201308,0
+AGNC.US,D,20220420,000000,10.8659,11.0578,10.7977,10.9388,10853585.335219,0
+AGNC.US,D,20220421,000000,10.985,11.076,10.8206,10.8299,10383833.725653,0
+AGNC.US,D,20220422,000000,10.8206,10.8299,10.5374,10.5745,14897186.694306,0
+AGNC.US,D,20220425,000000,10.5099,10.6657,10.2728,10.6474,16243684.80788,0
+AGNC.US,D,20220426,000000,10.6011,10.6786,10.045,10.0995,20585331.231881,0
+AGNC.US,D,20220427,000000,10.1548,10.2184,10.045,10.118,15877727.570523,0
+AGNC.US,D,20220428,000000,10.2286,10.5837,10.1132,10.5791,18137678.393673,0
+AGNC.US,D,20220429,000000,10.5791,10.6159,10.0995,10.1271,17309973.245156,0
+AGNC.US,D,20220502,000000,10.1548,10.3439,10.0164,10.3301,17160217.781226,0
+AGNC.US,D,20220503,000000,10.6067,11.077,10.5883,11.0586,26567312.983722,0
+AGNC.US,D,20220504,000000,11.0311,11.2063,10.8326,11.1785,19132300.011043,0
+AGNC.US,D,20220505,000000,11.1602,11.3814,11.0586,11.197,19705589.033117,0
+AGNC.US,D,20220506,000000,11.1602,11.4737,11.1509,11.4459,17577603.822446,0
+AGNC.US,D,20220509,000000,11.2893,11.4091,11.1878,11.3077,16824103.648527,0
+AGNC.US,D,20220510,000000,11.4184,11.6675,11.1739,11.28,23779597.290302,0
+AGNC.US,D,20220511,000000,11.2984,11.363,11.1509,11.197,19697788.083508,0
+AGNC.US,D,20220512,000000,11.1311,11.2431,10.9295,11.1695,23793431.913933,0
+AGNC.US,D,20220513,000000,11.1785,11.4275,11.1324,11.4275,17769875.817021,0
+AGNC.US,D,20220516,000000,11.4368,11.4645,11.2614,11.3354,14604543.204228,0
+AGNC.US,D,20220517,000000,11.3354,11.3446,11.0033,11.1695,16606309.158635,0
+AGNC.US,D,20220518,000000,11.1417,11.1695,10.9388,10.9664,15553334.920277,0
+AGNC.US,D,20220519,000000,10.9203,11.0818,10.782,10.8098,19624448.314993,0
+AGNC.US,D,20220520,000000,10.8466,10.9018,10.6343,10.8466,15775268.955079,0
+AGNC.US,D,20220523,000000,10.9018,11.1232,10.8882,11.0678,14031296.466663,0
+AGNC.US,D,20220524,000000,11.0586,11.0586,10.8373,10.9942,12331998.103017,0
+AGNC.US,D,20220525,000000,11.0126,11.0678,10.8466,10.9573,13527061.298743,0
+AGNC.US,D,20220526,000000,11.0219,11.2707,10.9986,11.1695,11344139.838485,0
+AGNC.US,D,20220527,000000,11.1973,11.3743,11.1182,11.3743,8890598.0956443,0
+AGNC.US,D,20220531,000000,11.3184,11.4581,11.2346,11.393,46789016.885301,0
+AGNC.US,D,20220601,000000,11.4116,11.4208,11.1507,11.337,10992893.689166,0
+AGNC.US,D,20220602,000000,11.3184,11.365,11.2067,11.3556,9135128.0622219,0
+AGNC.US,D,20220603,000000,11.337,11.3837,11.216,11.2346,8330523.5333793,0
+AGNC.US,D,20220606,000000,11.2393,11.365,11.1973,11.2159,7421144.6772841,0
+AGNC.US,D,20220607,000000,11.1786,11.365,11.1507,11.3277,6240999.0654517,0
+AGNC.US,D,20220608,000000,11.2996,11.3277,11.1321,11.1695,8160384.273074,0
+AGNC.US,D,20220609,000000,11.2904,11.5584,11.2718,11.3556,14502280.276045,0
+AGNC.US,D,20220610,000000,11.2718,11.3091,11.0016,11.1321,13032465.096794,0
+AGNC.US,D,20220613,000000,10.9457,10.9551,10.2471,10.2657,30648323.679016,0
+AGNC.US,D,20220614,000000,10.275,10.3428,9.93967,10.0141,23997214.432692,0
+AGNC.US,D,20220615,000000,10.0608,10.126,9.64161,9.93967,30310350.981535,0
+AGNC.US,D,20220616,000000,9.64621,9.69364,9.30622,9.34349,23991192.240999,0
+AGNC.US,D,20220617,000000,9.39006,9.76262,9.35281,9.69748,23616622.652391,0
+AGNC.US,D,20220621,000000,9.8419,10.07,9.80931,9.98629,13289342.166555,0
+AGNC.US,D,20220622,000000,9.89315,10.1819,9.8558,10.0981,12813657.725112,0
+AGNC.US,D,20220623,000000,10.1353,10.4148,10.0841,10.4054,12863094.444199,0
+AGNC.US,D,20220624,000000,10.4614,10.848,10.4521,10.806,13434465.178157,0
+AGNC.US,D,20220627,000000,10.8619,10.9272,10.6989,10.7781,10749256.853335,0
+AGNC.US,D,20220628,000000,10.8154,10.9084,10.5638,10.6196,11571458.848923,0
+AGNC.US,D,20220629,000000,10.5727,10.6103,10.4408,10.4974,9524535.6212794,0
+AGNC.US,D,20220630,000000,10.3656,10.582,10.2997,10.422,10297398.38054,0
+AGNC.US,D,20220701,000000,10.4126,10.8551,10.375,10.8081,12163963.334041,0
+AGNC.US,D,20220705,000000,10.6479,10.9493,10.5915,10.9303,11869555.054894,0
+AGNC.US,D,20220706,000000,10.8833,10.9868,10.6008,10.6951,10650980.413565,0
+AGNC.US,D,20220707,000000,10.7139,10.9681,10.7139,10.8174,8271080.2241872,0
+AGNC.US,D,20220708,000000,10.8268,10.8316,10.6574,10.7516,9159023.2417529,0
+AGNC.US,D,20220711,000000,10.7044,10.7798,10.6386,10.6763,5995552.5097218,0
+AGNC.US,D,20220712,000000,10.6856,10.8363,10.6386,10.7516,8649536.2649014,0
+AGNC.US,D,20220713,000000,10.6479,10.9539,10.6008,10.9209,8095219.1416453,0
+AGNC.US,D,20220714,000000,10.7892,10.8457,10.6668,10.7609,6739338.2359099,0
+AGNC.US,D,20220715,000000,10.8645,11.0434,10.6291,11.0057,8791721.0978163,0
+AGNC.US,D,20220718,000000,11.0246,11.0434,10.6951,10.9303,7780789.931124,0
+AGNC.US,D,20220719,000000,10.9963,11.3634,10.9775,11.2976,10279822.57538,0
+AGNC.US,D,20220720,000000,11.3259,11.467,11.2506,11.4106,10773663.718546,0
+AGNC.US,D,20220721,000000,11.3542,11.5141,11.2693,11.5046,8147231.713534,0
+AGNC.US,D,20220722,000000,11.5423,11.58,11.3634,11.4387,6503437.7270893,0
+AGNC.US,D,20220725,000000,11.4718,11.5707,11.3729,11.5518,9295486.1394292,0
+AGNC.US,D,20220726,000000,11.2316,11.5046,11.2033,11.4106,16098733.304137,0
+AGNC.US,D,20220727,000000,11.4482,11.7493,11.4106,11.6742,13027037.654792,0
+AGNC.US,D,20220728,000000,11.6647,11.9641,11.6456,11.9498,15510965.553847,0
+AGNC.US,D,20220729,000000,11.9404,12.2493,11.9356,11.988,14387515.792796,0
+AGNC.US,D,20220801,000000,11.9974,12.1495,11.8976,12.045,7632164.3205856,0
+AGNC.US,D,20220802,000000,11.9974,11.9974,11.6742,11.6932,9926950.3386123,0
+AGNC.US,D,20220803,000000,11.8072,11.8452,11.7407,11.7692,6144350.541655,0
+AGNC.US,D,20220804,000000,11.7692,11.7883,11.5981,11.7026,9352156.7069805,0
+AGNC.US,D,20220805,000000,11.6362,11.7313,11.5696,11.6456,8006692.8057808,0
+AGNC.US,D,20220808,000000,11.7313,11.9118,11.7313,11.7977,7493916.8357485,0
+AGNC.US,D,20220809,000000,11.8248,11.8929,11.7264,11.8263,6412948.9309565,0
+AGNC.US,D,20220810,000000,11.9023,12.026,11.9022,11.9214,5759565.0223294,0
+AGNC.US,D,20220811,000000,11.9784,12.1352,11.9689,12.0544,6506118.4811592,0
+AGNC.US,D,20220812,000000,12.1495,12.159,12.026,12.1495,4783352.2460307,0
+AGNC.US,D,20220815,000000,12.102,12.178,12.0639,12.159,6869278.0785601,0
+AGNC.US,D,20220816,000000,12.1684,12.216,12.1114,12.1684,5668768.5486316,0
+AGNC.US,D,20220817,000000,12.121,12.1352,11.9784,12.0925,5210506.0168897,0
+AGNC.US,D,20220818,000000,12.121,12.159,12.0164,12.0544,5916805.5343697,0
+AGNC.US,D,20220819,000000,12.0069,12.0306,11.8406,11.8929,6185774.1909272,0
+AGNC.US,D,20220822,000000,11.8072,11.8226,11.6172,11.6172,5598890.0711101,0
+AGNC.US,D,20220823,000000,11.6742,11.7883,11.6552,11.7122,3978990.8118482,0
+AGNC.US,D,20220824,000000,11.6932,11.7977,11.6647,11.7883,3490127.5848046,0
+AGNC.US,D,20220825,000000,11.8452,11.9668,11.8357,11.9118,4512319.7702789,0
+AGNC.US,D,20220826,000000,11.9214,11.9594,11.7502,11.7597,6299854.3740369,0
+AGNC.US,D,20220829,000000,11.7026,11.7883,11.6552,11.7026,7533070.494286,0
+AGNC.US,D,20220830,000000,11.7603,11.7948,11.4435,11.4627,9734743.4349861,0
+AGNC.US,D,20220831,000000,11.4627,11.6163,11.381,11.4723,6021053.7997876,0
+AGNC.US,D,20220901,000000,11.4146,11.4243,11.069,11.357,10780510.931439,0
+AGNC.US,D,20220902,000000,11.4339,11.5396,11.2994,11.2994,5288161.0520622,0
+AGNC.US,D,20220906,000000,11.2994,11.4579,11.1459,11.2803,14688032.351978,0
+AGNC.US,D,20220907,000000,11.2707,11.4723,11.0979,11.4435,8678073.0763849,0
+AGNC.US,D,20220908,000000,11.4243,11.5587,11.3509,11.5396,5054696.8888651,0
+AGNC.US,D,20220909,000000,11.5683,11.6356,11.4243,11.4339,7015569.4068464,0
+AGNC.US,D,20220912,000000,11.5106,11.5779,11.3475,11.3763,7508753.350257,0
+AGNC.US,D,20220913,000000,11.1939,11.2419,11.0403,11.0883,8638840.6888853,0
+AGNC.US,D,20220914,000000,11.1171,11.1747,11.0114,11.0883,9371714.6870629,0
+AGNC.US,D,20220915,000000,11.0883,11.2034,10.7427,10.7427,9264145.4053964,0
+AGNC.US,D,20220916,000000,10.6658,10.8194,10.5411,10.7907,13710122.594577,0
+AGNC.US,D,20220919,000000,10.6274,10.877,10.6179,10.8194,7583423.4250739,0
+AGNC.US,D,20220920,000000,10.7618,10.8003,10.6467,10.7427,7663230.8760363,0
+AGNC.US,D,20220921,000000,10.7907,10.7907,10.589,10.589,8725636.5130353,0
+AGNC.US,D,20220922,000000,10.589,10.6082,10.2818,10.3394,9947158.1056547,0
+AGNC.US,D,20220923,000000,10.3107,10.3108,9.88821,10.0035,11543781.071812,0
+AGNC.US,D,20220926,000000,9.93621,10.0296,9.19701,9.23542,29844239.875291,0
+AGNC.US,D,20220927,000000,9.38902,9.43224,8.66901,8.71701,38900572.582405,0
+AGNC.US,D,20220928,000000,8.80341,9.05782,8.66901,8.85142,29564484.119781,0
+AGNC.US,D,20220929,000000,8.76388,8.7736,8.1609,8.44288,27364396.978093,0
+AGNC.US,D,20220930,000000,8.4818,8.55961,8.16081,8.18999,22733398.0068,0
+AGNC.US,D,20221003,000000,8.27267,8.4672,7.87873,8.28726,19125604.14431,0
+AGNC.US,D,20221004,000000,8.44288,8.90005,8.44288,8.86114,20717829.293026,0
+AGNC.US,D,20221005,000000,8.69578,8.69578,8.00518,8.2678,24479093.538183,0
+AGNC.US,D,20221006,000000,8.25807,8.32131,7.87873,7.976,26775274.803961,0
+AGNC.US,D,20221007,000000,7.89818,8.00518,7.60637,7.65501,28858192.298521,0
+AGNC.US,D,20221010,000000,7.64529,7.76201,7.15894,7.16867,24313523.630242,0
+AGNC.US,D,20221011,000000,7.19785,8.04409,7.19299,7.94682,43522828.237679,0
+AGNC.US,D,20221012,000000,7.90791,8.02463,7.47993,7.78147,28061311.745118,0
+AGNC.US,D,20221013,000000,7.64529,7.88359,7.51883,7.82037,21575808.902163,0
+AGNC.US,D,20221014,000000,7.91764,8.02376,7.66474,7.67447,14480788.746801,0
+AGNC.US,D,20221017,000000,7.83496,7.93709,7.65501,7.74256,11773577.282792,0
+AGNC.US,D,20221018,000000,7.91764,8.0684,7.76201,7.86901,13148328.654682,0
+AGNC.US,D,20221019,000000,7.78147,7.8155,7.62097,7.69392,13110215.509903,0
+AGNC.US,D,20221020,000000,7.74256,7.80091,7.59666,7.6161,10822899.415883,0
+AGNC.US,D,20221021,000000,7.59666,7.59666,7.40212,7.52856,22187905.678323,0
+AGNC.US,D,20221024,000000,7.55775,7.5772,7.2569,7.41185,15481569.278731,0
+AGNC.US,D,20221025,000000,7.28539,7.76201,7.10058,7.69392,23844778.830112,0
+AGNC.US,D,20221026,000000,7.78147,7.96501,7.66474,7.70364,22810429.28644,0
+AGNC.US,D,20221027,000000,7.98572,8.13163,7.65501,7.67447,33162437.261972,0
+AGNC.US,D,20221028,000000,7.7041,8.10906,7.67447,8.07943,20999993.643567,0
+AGNC.US,D,20221031,000000,8.03004,8.1782,7.94609,8.11893,17250766.589551,0
+AGNC.US,D,20221101,000000,8.26215,8.37574,8.06955,8.11893,12724001.643404,0
+AGNC.US,D,20221102,000000,8.07943,8.46463,7.98066,8.05967,17663774.556364,0
+AGNC.US,D,20221103,000000,7.91152,8.05473,7.71398,7.95102,13658585.427655,0
+AGNC.US,D,20221104,000000,8.07943,8.27697,8.02007,8.24734,13512268.448399,0
+AGNC.US,D,20221107,000000,8.35598,8.40537,8.12595,8.33623,10440884.531326,0
+AGNC.US,D,20221108,000000,8.34611,8.61279,8.25227,8.45475,13102390.971212,0
+AGNC.US,D,20221109,000000,8.51402,8.73131,8.39549,8.51402,10940049.809344,0
+AGNC.US,D,20221110,000000,8.88934,9.36344,8.86959,9.33381,24144576.548193,0
+AGNC.US,D,20221111,000000,9.33381,9.59061,9.18566,9.5116,14600321.145515,0
+AGNC.US,D,20221114,000000,9.55111,9.62025,9.20047,9.24492,15472452.066694,0
+AGNC.US,D,20221115,000000,9.4227,9.61037,9.2548,9.47209,11796324.780315,0
+AGNC.US,D,20221116,000000,9.48197,9.50172,9.21529,9.34369,13517897.660017,0
+AGNC.US,D,20221117,000000,9.18566,9.21529,8.9091,9.10664,13075058.921419,0
+AGNC.US,D,20221118,000000,9.19553,9.27455,8.94861,9.01775,8407419.9171778,0
+AGNC.US,D,20221121,000000,9.00787,9.2943,9.00787,9.28443,9573620.4483211,0
+AGNC.US,D,20221122,000000,9.30418,9.49184,9.28443,9.3832,11413094.937984,0
+AGNC.US,D,20221123,000000,9.4227,9.7684,9.37332,9.72889,11103092.431754,0
+AGNC.US,D,20221125,000000,9.75843,9.94619,9.72889,9.8968,6509761.0457712,0
+AGNC.US,D,20221128,000000,9.87705,9.92643,9.63012,9.64,10744988.514734,0
+AGNC.US,D,20221129,000000,9.64,9.715,9.56,9.71,8732151,0
+AGNC.US,D,20221130,000000,9.61,10.02,9.56,9.99,14165822,0
+AGNC.US,D,20221201,000000,10.02,10.25,9.99,10.07,9424049,0
+AGNC.US,D,20221202,000000,9.97,10.03,9.73,10.01,13490000,0
+AGNC.US,D,20221205,000000,10,10.03,9.73,9.82,9099513,0
+AGNC.US,D,20221206,000000,9.82,9.87,9.55,9.69,11665229,0
+AGNC.US,D,20221207,000000,9.67,9.87,9.58,9.83,7842033,0
+AGNC.US,D,20221208,000000,9.85,9.96,9.8,9.92,6258471,0
+AGNC.US,D,20221209,000000,9.9,10.02,9.84,9.9,8558751,0
+AGNC.US,D,20221212,000000,9.9,9.98,9.81,9.91,10587832,0
+AGNC.US,D,20221213,000000,10.16,10.445,10.105,10.17,11827307,0
+AGNC.US,D,20221214,000000,10.12,10.3,10.01,10.14,11828471,0
+AGNC.US,D,20221215,000000,10.07,10.33,10,10.24,12978485,0
+AGNC.US,D,20221216,000000,10.1,10.22,10.01,10.14,19189165,0
+AGNC.US,D,20221219,000000,10.112,10.33,10.07,10.18,9263599,0
+AGNC.US,D,20221220,000000,10.11,10.38,9.95,10.33,16977219,0
+AGNC.US,D,20221221,000000,10.47,10.64,10.45,10.58,13960995,0
+AGNC.US,D,20221222,000000,10.588,10.67,10.33,10.65,12657731,0
+AGNC.US,D,20221223,000000,10.6462,10.72,10.55,10.71,9054053,0
+AGNC.US,D,20221227,000000,10.7,10.72,10.515,10.69,11070433,0
+AGNC.US,D,20221228,000000,10.68,10.72,10.35,10.41,10531559,0
+AGNC.US,D,20221229,000000,10.34,10.56,10.3,10.48,8705178,0
+AGNC.US,D,20221230,000000,10.35,10.445,10.25,10.35,9461281,0
+AGNC.US,D,20230103,000000,10.44,10.7,10.3701,10.46,11979950,0
+AGNC.US,D,20230104,000000,10.57,10.695,10.5399,10.63,10155916,0
+AGNC.US,D,20230105,000000,10.57,10.69,10.45,10.62,7378939,0
+AGNC.US,D,20230106,000000,10.71,10.88,10.61,10.85,9458209,0
+AGNC.US,D,20230109,000000,10.9,11.0664,10.81,10.87,11978691,0
+AGNC.US,D,20230110,000000,10.865,11.01,10.83,10.98,9068232,0
+AGNC.US,D,20230111,000000,11.035,11.245,11.035,11.14,9588705,0
+AGNC.US,D,20230112,000000,11.245,11.39,11.2,11.28,9738502,0
+AGNC.US,D,20230113,000000,11.21,11.36,11.16,11.3,10224227,0
+AGNC.US,D,20230117,000000,11.31,11.395,11.2,11.21,12850784,0
+AGNC.US,D,20230118,000000,11.28,11.45,11.26,11.36,10968187,0
+AGNC.US,D,20230119,000000,11.32,11.39,11.235,11.37,8725752,0
+AGNC.US,D,20230120,000000,11.365,11.56,11.29,11.53,11853829,0
+AGNC.US,D,20230123,000000,11.56,11.61,11.44,11.58,14022520,0
+AGNC.US,D,20230124,000000,11.55,11.6,11.48,11.5,7610968,0
+AGNC.US,D,20230125,000000,11.46,11.48,11.32,11.38,11377892,0
+AGNC.US,D,20230126,000000,11.41,11.51,11.355,11.5,11080103,0
+AGNC.US,D,20230127,000000,11.52,11.73,11.5,11.68,11343224,0
+AGNC.US,D,20230130,000000,11.52,11.54,11.25,11.28,14278265,0
+AGNC.US,D,20230131,000000,11.37,11.83,11.32,11.6,22696573,0
+AGNC.US,D,20230201,000000,11.57,12.06,11.56,11.95,16606249,0
+AGNC.US,D,20230202,000000,12.07,12.25,12.07,12.14,13321285,0
+AGNC.US,D,20230203,000000,11.99,12.04,11.91,11.96,10561612,0
+AGNC.US,D,20230206,000000,11.79,11.79,11.46,11.51,14927201,0
+AGNC.US,D,20230207,000000,11.53,11.76,11.435,11.74,10957761,0
+AGNC.US,D,20230208,000000,11.73,11.75,11.56,11.73,8965850,0
+AGNC.US,D,20230209,000000,11.86,11.96,11.3903,11.46,17069072,0
+AGNC.US,D,20230210,000000,11.44,11.5,11.25,11.35,15961740,0
+AGNC.US,D,20230213,000000,11.35,11.47,11.32,11.44,13506368,0
+AGNC.US,D,20230214,000000,11.42,11.4899,11.24,11.41,9410475,0
+AGNC.US,D,20230215,000000,11.35,11.5,11.25,11.48,8589620,0
+AGNC.US,D,20230216,000000,11.36,11.5799,11.3,11.47,6610861,0
+AGNC.US,D,20230217,000000,11.46,11.48,11.31,11.39,6423972,0
+AGNC.US,D,20230221,000000,11.32,11.345,11.04,11.12,12891987,0
+AGNC.US,D,20230222,000000,11.13,11.305,11.12,11.25,7281078,0
+AGNC.US,D,20230223,000000,11.29,11.37,11.17,11.32,5795460,0
+AGNC.US,D,20230224,000000,11.2,11.2499,11.02,11.1,11699896,0
+AGNC.US,D,20230227,000000,11.1,11.13,10.87,10.89,9406515,0
+AGNC.US,D,20230228,000000,10.88,10.93,10.81,10.87,11123038,0
+AGNC.US,D,20230301,000000,10.82,10.87,10.52,10.59,10819874,0
+AGNC.US,D,20230302,000000,10.47,10.59,10.36,10.55,10076295,0
+AGNC.US,D,20230303,000000,10.6,10.77,10.56,10.71,6868318,0
+AGNC.US,D,20230306,000000,10.75,10.875,10.71,10.72,6701588,0
+AGNC.US,D,20230307,000000,10.76,10.8199,10.57,10.59,5803655,0
+AGNC.US,D,20230308,000000,10.75,10.83,10.66,10.81,10333606,0
+AGNC.US,D,20230309,000000,10.79,10.8599,10.43,10.45,12243383,0
+AGNC.US,D,20230310,000000,10.42,10.4794,9.95,9.97,19213767,0
+AGNC.US,D,20230313,000000,9.79,10.07,9.52,9.96,26674351,0
+AGNC.US,D,20230314,000000,10.14,10.57,10.11,10.26,17774127,0
+AGNC.US,D,20230315,000000,10.07,10.11,9.81,9.89,26016052,0
+AGNC.US,D,20230316,000000,9.85,9.99,9.735,9.96,18847938,0
+AGNC.US,D,20230317,000000,9.92,9.92,9.64,9.74,16819950,0
+AGNC.US,D,20230320,000000,9.78,9.88,9.68,9.68,14035830,0
+AGNC.US,D,20230321,000000,9.84,9.925,9.81,9.85,10491176,0
+AGNC.US,D,20230322,000000,9.8,9.965,9.71,9.76,13516528,0
+AGNC.US,D,20230323,000000,9.83,10.13,9.58,9.63,18459100,0
+AGNC.US,D,20230324,000000,9.55,9.81,9.4,9.79,12044431,0
+AGNC.US,D,20230327,000000,9.94,9.9805,9.8,9.89,10786186,0
+AGNC.US,D,20230328,000000,9.84,9.91,9.77,9.86,11436381,0
+AGNC.US,D,20230329,000000,9.95,9.98,9.89,9.93,9236798,0
+AGNC.US,D,20230330,000000,9.89,9.92,9.785,9.91,6078296,0
+AGNC.US,D,20230331,000000,9.92,10.08,9.91,10.08,14563280,0
+AGNC.US,D,20230403,000000,10.06,10.145,9.95,9.98,9541188,0
+AGNC.US,D,20230404,000000,10.02,10.18,9.92,10.15,12601976,0
+AGNC.US,D,20230405,000000,10.1,10.42,10.08,10.31,9744214,0
+AGNC.US,D,20230406,000000,10.37,10.395,10.26,10.29,5470679,0
+AGNC.US,D,20230410,000000,10.27,10.31,9.76,10.02,17480293,0
+AGNC.US,D,20230411,000000,10.05,10.13,9.925,10.04,9476338,0
+AGNC.US,D,20230412,000000,10.17,10.19,10.01,10.01,7817970,0
+AGNC.US,D,20230413,000000,10.05,10.09,9.9,10.06,7570300,0
+AGNC.US,D,20230414,000000,10.08,10.11,9.815,9.96,13321537,0
+AGNC.US,D,20230417,000000,9.96,10.13,9.85,10.07,10787698,0
+AGNC.US,D,20230418,000000,10.06,10.07,9.92,10,8435857,0
+AGNC.US,D,20230419,000000,9.96,10.07,9.88,10,5602534,0
+AGNC.US,D,20230420,000000,9.94,10.02,9.88,9.98,9558883,0
+AGNC.US,D,20230421,000000,9.94,10.05,9.85,10.05,8798859,0
+AGNC.US,D,20230424,000000,10.06,10.13,9.835,10.05,13939503,0
+AGNC.US,D,20230425,000000,10.01,10.05,9.7,9.75,14525093,0
+AGNC.US,D,20230426,000000,9.83,9.935,9.7,9.78,11752769,0
+AGNC.US,D,20230427,000000,9.71,9.85,9.69,9.78,8304668,0
+AGNC.US,D,20230428,000000,9.83,9.97,9.81,9.91,12857331,0
+AGNC.US,D,20230501,000000,9.89,9.9,9.55,9.57,14125028,0
+AGNC.US,D,20230502,000000,9.57,9.625,9.1,9.24,15078342,0
+AGNC.US,D,20230503,000000,9.27,9.64,9.27,9.41,15481012,0
+AGNC.US,D,20230504,000000,9.33,9.37,9.12,9.25,13453431,0
+AGNC.US,D,20230505,000000,9.4,9.53,9.35,9.47,8071141,0
+AGNC.US,D,20230508,000000,9.47,9.53,9.38,9.5,6170772,0
+AGNC.US,D,20230509,000000,9.44,9.46,9.32,9.36,6223970,0
+AGNC.US,D,20230510,000000,9.5,9.59,9.23,9.34,9495383,0
+AGNC.US,D,20230511,000000,9.3,9.35,9.23,9.34,5250864,0
+AGNC.US,D,20230512,000000,9.37,9.37,9.15,9.17,6459328,0
+AGNC.US,D,20230515,000000,9.21,9.275,9.045,9.12,12496838,0
+AGNC.US,D,20230516,000000,9.08,9.11,9.005,9.02,5227970,0
+AGNC.US,D,20230517,000000,9.05,9.24,9.02,9.19,6722147,0
+AGNC.US,D,20230518,000000,9.18,9.29,9.13,9.28,6795389,0
+AGNC.US,D,20230519,000000,9.3,9.36,9.13,9.21,9036708,0
+AGNC.US,D,20230522,000000,9.24,9.255,9.12,9.17,7970900,0
+AGNC.US,D,20230523,000000,9.21,9.27,9.01,9.01,10666738,0
+AGNC.US,D,20230524,000000,9,9,8.75,8.87,15955128,0
+AGNC.US,D,20230525,000000,8.86,8.86,8.57,8.75,15620174,0
+AGNC.US,D,20230526,000000,8.76,9.13,8.66,9.11,11757477,0
+AGNC.US,D,20230530,000000,9.05,9.32,8.9945,9.27,11554751,0
+AGNC.US,D,20230531,000000,9.17,9.275,9.074,9.19,11228780,0
+AGNC.US,D,20230601,000000,9.19,9.46,9.18,9.45,10243789,0
+AGNC.US,D,20230602,000000,9.54,9.6,9.43,9.47,8971976,0
+AGNC.US,D,20230605,000000,9.51,9.53,9.3927,9.49,7952715,0
+AGNC.US,D,20230606,000000,9.46,9.72,9.45,9.66,8671289,0
+AGNC.US,D,20230607,000000,9.71,9.81,9.64,9.68,9762589,0
+AGNC.US,D,20230608,000000,9.695,9.815,9.655,9.73,7956863,0
+AGNC.US,D,20230609,000000,9.74,9.815,9.7,9.79,13678811,0
+AGNC.US,D,20230612,000000,9.79,10.05,9.76,10.03,12388443,0
+AGNC.US,D,20230613,000000,10.08,10.17,10.02,10.14,11489248,0
+AGNC.US,D,20230614,000000,10.18,10.2675,10.03,10.12,11593418,0
+AGNC.US,D,20230615,000000,10.1,10.31,10.09,10.25,8760885,0
+AGNC.US,D,20230616,000000,10.23,10.28,10.14,10.21,8897559,0
+AGNC.US,D,20230620,000000,10.17,10.2,10.1,10.13,6731808,0
+AGNC.US,D,20230621,000000,10.16,10.25,10.1,10.18,6528703,0
+AGNC.US,D,20230622,000000,10.16,10.18,10.1,10.13,6159710,0
+AGNC.US,D,20230623,000000,10.09,10.11,9.93,9.94,9592340,0
+AGNC.US,D,20230626,000000,10.005,10.26,9.93,10.16,10761561,0
+AGNC.US,D,20230627,000000,10.17,10.31,10.09,10.29,10010630,0
+AGNC.US,D,20230628,000000,10.3,10.335,10.2577,10.32,11207019,0
+AGNC.US,D,20230629,000000,10.17,10.18,9.96,10.15,13694518,0
+AGNC.US,D,20230630,000000,10.19,10.201,10.06,10.13,10132774,0
+AGNC.US,D,20230703,000000,10.14,10.16,9.94,9.97,5922974,0
+AGNC.US,D,20230705,000000,9.98,10.01,9.78,9.79,8638676,0
+AGNC.US,D,20230706,000000,9.68,9.68,9.32,9.47,15318464,0
+AGNC.US,D,20230707,000000,9.45,9.86,9.45,9.76,9350455,0
+AGNC.US,D,20230710,000000,9.77,9.97,9.73,9.97,6897514,0
+AGNC.US,D,20230711,000000,9.99,10.105,9.89,9.95,9279825,0
+AGNC.US,D,20230712,000000,10.12,10.16,10.07,10.15,10507188,0
+AGNC.US,D,20230713,000000,10.15,10.39,10.14,10.25,10542325,0
+AGNC.US,D,20230714,000000,10.27,10.27,10.1,10.13,7284041,0
+AGNC.US,D,20230717,000000,10.12,10.24,10.04,10.21,7725755,0
+AGNC.US,D,20230718,000000,10.22,10.32,10.18,10.26,8398253,0
+AGNC.US,D,20230719,000000,10.305,10.41,10.29,10.31,8487981,0
+AGNC.US,D,20230720,000000,10.3,10.3,10.135,10.14,10629917,0
+AGNC.US,D,20230721,000000,10.21,10.21,10.06,10.1,7567110,0
+AGNC.US,D,20230724,000000,10.15,10.33,10.105,10.26,12447922,0
+AGNC.US,D,20230725,000000,10.33,10.55,10.23,10.4,17989957,0
+AGNC.US,D,20230726,000000,10.4,10.61,10.4,10.5,13058046,0
+AGNC.US,D,20230727,000000,10.56,10.6381,10.18,10.22,14688001,0
+AGNC.US,D,20230728,000000,10.21,10.375,10.105,10.33,9208187,0
+AGNC.US,D,20230731,000000,10.34,10.35,10.15,10.19,13049900,0
+AGNC.US,D,20230801,000000,10.16,10.235,10.08,10.11,9235006,0
+AGNC.US,D,20230802,000000,10.04,10.08,9.89,10.04,14010384,0
+AGNC.US,D,20230803,000000,9.94,9.9568,9.7,9.71,17566132,0
+AGNC.US,D,20230804,000000,9.79,9.93,9.745,9.91,13978965,0
+AGNC.US,D,20230807,000000,9.94,10.01,9.915,9.97,7983534,0
+AGNC.US,D,20230808,000000,9.92,10.05,9.825,10.03,7964586,0
+AGNC.US,D,20230809,000000,10.04,10.07,9.92,9.99,9072870,0
+AGNC.US,D,20230810,000000,10.05,10.06,9.97,9.98,7893757,0
+AGNC.US,D,20230811,000000,9.96,9.97,9.82,9.85,7823338,0
+AGNC.US,D,20230814,000000,9.86,9.87,9.61,9.68,18605419,0
+AGNC.US,D,20230815,000000,9.65,9.67,9.56,9.61,9357213,0
+AGNC.US,D,20230816,000000,9.6,9.66,9.52,9.55,10608261,0
+AGNC.US,D,20230817,000000,9.56,9.609,9.41,9.45,11611023,0
+AGNC.US,D,20230818,000000,9.4,9.57,9.35,9.48,17481630,0
+AGNC.US,D,20230821,000000,9.5,9.53,9.4,9.51,10619675,0
+AGNC.US,D,20230822,000000,9.57,9.58,9.45,9.46,14434305,0
+AGNC.US,D,20230823,000000,9.5,9.71,9.485,9.68,13871151,0
+AGNC.US,D,20230824,000000,9.68,9.82,9.65,9.71,9274830,0
+AGNC.US,D,20230825,000000,9.75,9.805,9.635,9.76,7348713,0
+AGNC.US,D,20230828,000000,9.83,9.99,9.81,9.99,11074004,0
+AGNC.US,D,20230829,000000,10,10.14,9.92,10.12,13068603,0
+AGNC.US,D,20230830,000000,9.97,9.98,9.83,9.85,10318861,0
+AGNC.US,D,20230831,000000,9.85,9.94,9.84,9.91,10352314,0
+AGNC.US,D,20230901,000000,9.94,10.02,9.87,9.96,7888298,0
+AGNC.US,D,20230905,000000,9.95,9.95,9.75,9.76,10765383,0
+AGNC.US,D,20230906,000000,9.77,9.78,9.63,9.68,8225890,0
+AGNC.US,D,20230907,000000,9.63,9.6972,9.575,9.63,8352115,0
+AGNC.US,D,20230908,000000,9.66,9.7399,9.65,9.69,7873258,0
+AGNC.US,D,20230911,000000,9.72,9.84,9.7,9.83,7491879,0
+AGNC.US,D,20230912,000000,9.85,9.95,9.76,9.77,10996124,0
+AGNC.US,D,20230913,000000,9.84,9.95,9.74,9.93,9952281,0
+AGNC.US,D,20230914,000000,9.97,10.12,9.97,10.09,16386811,0
+AGNC.US,D,20230915,000000,10.07,10.09,10.02,10.07,14225608,0
+AGNC.US,D,20230918,000000,10.17,10.265,10.14,10.17,19431263,0
+AGNC.US,D,20230919,000000,10.16,10.29,10.09,10.12,8936149,0
+AGNC.US,D,20230920,000000,10.165,10.26,10.11,10.11,8572734,0
+AGNC.US,D,20230921,000000,10.02,10.05,9.78,9.78,13448808,0
+AGNC.US,D,20230922,000000,9.82,9.89,9.76,9.81,12083826,0
+AGNC.US,D,20230925,000000,9.77,9.81,9.65,9.67,14356829,0
+AGNC.US,D,20230926,000000,9.64,9.65,9.43,9.45,19335343,0
+AGNC.US,D,20230927,000000,9.49,9.53,9.28,9.38,18309497,0
+AGNC.US,D,20230928,000000,9.26,9.46,9.15,9.4,11391140,0
+AGNC.US,D,20230929,000000,9.45,9.59,9.4239,9.44,11899631,0
+AGNC.US,D,20231002,000000,9.45,9.45,9.07,9.11,13881944,0
+AGNC.US,D,20231003,000000,9.015,9.06,8.8,8.92,20210272,0
+AGNC.US,D,20231004,000000,8.97,8.9701,8.56,8.79,19186190,0
+AGNC.US,D,20231005,000000,8.79,9.0399,8.71,9,12895756,0
+AGNC.US,D,20231006,000000,8.86,9.06,8.82,8.93,8596579,0
+AGNC.US,D,20231009,000000,8.9,9.14,8.895,9.09,9514128,0
+AGNC.US,D,20231010,000000,9.07,9.2,9.05,9.12,10304425,0
+AGNC.US,D,20231011,000000,9.17,9.21,9.07,9.18,9431593,0
+AGNC.US,D,20231012,000000,9.14,9.16,8.83,8.93,11839222,0
+AGNC.US,D,20231013,000000,8.95,8.99,8.77,8.78,16208955,0
+AGNC.US,D,20231016,000000,8.83,8.9275,8.68,8.91,11258917,0
+AGNC.US,D,20231017,000000,8.83,8.915,8.77,8.85,16109290,0
+AGNC.US,D,20231018,000000,8.78,8.79,8.57,8.58,17240431,0
+AGNC.US,D,20231019,000000,8.58,8.585,8.2,8.26,33088349,0
+AGNC.US,D,20231020,000000,8.25,8.36,8.2,8.2,15222187,0
+AGNC.US,D,20231023,000000,8.11,8.17,7.93,8.11,17199999,0
+AGNC.US,D,20231024,000000,7.35,7.73,7.34,7.54,43471502,0
+AGNC.US,D,20231025,000000,7.44,7.48,6.98,6.98,60663943,0
+AGNC.US,D,20231026,000000,7,7.31,6.9988,7.13,30726056,0
+AGNC.US,D,20231027,000000,7.18,7.23,7,7,22024483,0
+AGNC.US,D,20231030,000000,6.95,7.045,6.81,6.94,17291779,0
+AGNC.US,D,20231031,000000,7.11,7.47,7.08,7.38,22784686,0
+AGNC.US,D,20231101,000000,7.35,7.8,7.329,7.76,24741647,0
+AGNC.US,D,20231102,000000,7.9,8.19,7.85,8.16,26814723,0
+AGNC.US,D,20231103,000000,8.4,8.58,8.3,8.35,22574152,0
+AGNC.US,D,20231106,000000,8.35,8.385,8.2035,8.34,17668040,0
+AGNC.US,D,20231107,000000,8.32,8.48,8.22,8.46,15043551,0
+AGNC.US,D,20231108,000000,8.47,8.53,8.365,8.51,13247935,0
+AGNC.US,D,20231109,000000,8.57,8.65,8.22,8.27,15888136,0
+AGNC.US,D,20231110,000000,8.35,8.42,8.25,8.4,12512685,0
+AGNC.US,D,20231113,000000,8.3,8.445,8.25,8.44,9381047,0
+AGNC.US,D,20231114,000000,8.71,8.83,8.64,8.67,19485892,0
+AGNC.US,D,20231115,000000,8.72,8.72,8.58,8.67,14778948,0
+AGNC.US,D,20231116,000000,8.67,8.78,8.59,8.68,13384293,0
+AGNC.US,D,20231117,000000,8.73,8.8265,8.6118,8.7,10899363,0
+AGNC.US,D,20231120,000000,8.72,8.82,8.65,8.77,12793954,0
+AGNC.US,D,20231121,000000,8.75,8.83,8.75,8.82,14817048,0
+AGNC.US,D,20231122,000000,8.87,8.95,8.74,8.79,15064500,0
+AGNC.US,D,20231124,000000,8.79,8.84,8.69,8.71,7589793,0
+AGNC.US,D,20231127,000000,8.72,8.765,8.57,8.72,14225967,0
+AGNC.US,D,20231128,000000,8.72,8.925,8.62,8.84,17812470,0
+AGNC.US,D,20231129,000000,8.78,8.99,8.78,8.95,16352615,0
+AGNC.US,D,20231130,000000,8.95,8.985,8.79,8.82,17749288,0
+AGNC.US,D,20231201,000000,8.81,9.1,8.79,9.05,21228039,0
+AGNC.US,D,20231204,000000,9,9.09,8.97,9.08,13722826,0
+AGNC.US,D,20231205,000000,9.08,9.125,8.95,9,9665198,0
+AGNC.US,D,20231206,000000,9.04,9.08,8.85,8.91,12637041,0
+AGNC.US,D,20231207,000000,8.94,9,8.89,8.96,10419053,0
+AGNC.US,D,20231208,000000,8.9,9.07,8.87,9.01,10045938,0
+AGNC.US,D,20231211,000000,9.025,9.09,8.9,8.92,10591426,0
+AGNC.US,D,20231212,000000,8.93,9.025,8.87,8.95,11084005,0
+AGNC.US,D,20231213,000000,8.98,9.42,8.94,9.37,22121620,0
+AGNC.US,D,20231214,000000,9.56,9.92,9.5432,9.88,28446373,0
+AGNC.US,D,20231215,000000,9.88,9.96,9.7,9.73,25772598,0
+AGNC.US,D,20231218,000000,9.77,9.84,9.68,9.73,12125010,0
+AGNC.US,D,20231219,000000,9.78,9.95,9.77,9.85,14485949,0
+AGNC.US,D,20231220,000000,9.81,9.94,9.67,9.77,13495025,0
+AGNC.US,D,20231221,000000,9.89,9.92,9.81,9.92,10338392,0
+AGNC.US,D,20231222,000000,9.95,10.02,9.91,9.95,10366578,0
+AGNC.US,D,20231226,000000,9.99,10.11,9.98,10.07,9049820,0
+AGNC.US,D,20231227,000000,10.11,10.14,10.04,10.13,13197435,0
+AGNC.US,D,20231228,000000,10.01,10.07,9.9494,10.06,11073630,0
+AGNC.US,D,20231229,000000,9.93,10.0199,9.805,9.81,11909292,0
+AGNC.US,D,20240102,000000,9.73,9.75,9.59,9.66,13970347,0
+AGNC.US,D,20240103,000000,9.56,9.59,9.31,9.5,13575520,0
+AGNC.US,D,20240104,000000,9.5,9.5,9.3548,9.39,13891685,0
+AGNC.US,D,20240105,000000,9.34,9.65,9.3,9.6,11985537,0
+AGNC.US,D,20240108,000000,9.64,9.97,9.56,9.96,14624322,0
+AGNC.US,D,20240109,000000,9.88,9.97,9.83,9.95,9567515,0
+AGNC.US,D,20240110,000000,9.979,10.065,9.885,9.93,9036068,0
+AGNC.US,D,20240111,000000,9.9,10,9.73,9.97,13109285,0
+AGNC.US,D,20240112,000000,10.02,10.1887,10.01,10.07,11234731,0
+AGNC.US,D,20240116,000000,9.98,10.05,9.87,9.94,12248280,0
+AGNC.US,D,20240117,000000,9.81,9.895,9.67,9.7,11579204,0
+AGNC.US,D,20240118,000000,9.77,9.83,9.64,9.76,17948128,0
+AGNC.US,D,20240119,000000,9.81,9.8168,9.52,9.79,17837796,0
+AGNC.US,D,20240122,000000,9.85,9.889,9.63,9.7,15674227,0
+AGNC.US,D,20240123,000000,9.6,9.795,9.52,9.75,26033449,0
+AGNC.US,D,20240124,000000,9.85,9.92,9.71,9.72,14822949,0
+AGNC.US,D,20240125,000000,9.77,9.85,9.7,9.82,11862804,0
+AGNC.US,D,20240126,000000,9.855,9.895,9.8,9.81,10275859,0
+AGNC.US,D,20240129,000000,9.85,9.95,9.78,9.92,12980973,0
+AGNC.US,D,20240130,000000,9.77,9.7701,9.59,9.59,13543129,0
+AGNC.US,D,20240131,000000,9.61,9.69,9.47,9.48,14116297,0
+AGNC.US,D,20240201,000000,9.56,9.7,9.34,9.67,17807613,0
+AGNC.US,D,20240202,000000,9.47,9.6099,9.41,9.55,13647069,0
+AGNC.US,D,20240205,000000,9.43,9.44,9.22,9.39,16396532,0
+AGNC.US,D,20240206,000000,9.39,9.52,9.35,9.48,8274284,0
+AGNC.US,D,20240207,000000,9.49,9.51,9.25,9.32,13221217,0
+AGNC.US,D,20240208,000000,9.3,9.42,9.25,9.35,11639505,0
+AGNC.US,D,20240209,000000,9.4,9.47,9.34,9.44,10127141,0
+AGNC.US,D,20240212,000000,9.46,9.6,9.4,9.54,12588007,0
+AGNC.US,D,20240213,000000,9.33,9.3477,9.15,9.21,18158239,0
+AGNC.US,D,20240214,000000,9.28,9.34,9.2,9.25,11626135,0
+AGNC.US,D,20240215,000000,9.32,9.63,9.3,9.56,14945794,0
+AGNC.US,D,20240216,000000,9.43,9.59,9.3697,9.48,9606398,0
+AGNC.US,D,20240220,000000,9.46,9.53,9.42,9.5,10613794,0
+AGNC.US,D,20240221,000000,9.48,9.5199,9.41,9.48,6158336,0
+AGNC.US,D,20240222,000000,9.48,9.58,9.44,9.45,9805269,0
+AGNC.US,D,20240223,000000,9.46,9.58,9.425,9.51,9525375,0
+AGNC.US,D,20240226,000000,9.53,9.59,9.4901,9.54,9585156,0
+AGNC.US,D,20240227,000000,9.59,9.635,9.5,9.57,13170786,0
+AGNC.US,D,20240228,000000,9.4,9.46,9.37,9.39,10670535,0
+AGNC.US,D,20240229,000000,9.48,9.59,9.42,9.56,15277875,0
+AGNC.US,D,20240301,000000,9.53,9.6,9.475,9.58,10378373,0
+AGNC.US,D,20240304,000000,9.58,9.6,9.48,9.5,10519471,0
+AGNC.US,D,20240305,000000,9.48,9.58,9.46,9.51,9587456,0
+AGNC.US,D,20240306,000000,9.58,9.63,9.5501,9.58,9715115,0
+AGNC.US,D,20240307,000000,9.645,9.71,9.62,9.63,7709516,0
+AGNC.US,D,20240308,000000,9.73,9.82,9.67,9.73,9849179,0
+AGNC.US,D,20240311,000000,9.75,9.92,9.72,9.82,12686878,0
+AGNC.US,D,20240312,000000,9.85,9.85,9.77,9.84,6927288,0
+AGNC.US,D,20240313,000000,9.86,9.895,9.81,9.86,8633280,0
+AGNC.US,D,20240314,000000,9.83,9.86,9.59,9.62,8534469,0
+AGNC.US,D,20240315,000000,9.58,9.72,9.55,9.63,16690140,0
+AGNC.US,D,20240318,000000,9.66,9.67,9.575,9.6,9674275,0
+AGNC.US,D,20240319,000000,9.58,9.645,9.54,9.59,8667527,0
+AGNC.US,D,20240320,000000,9.59,9.8,9.56,9.74,15455020,0
+AGNC.US,D,20240321,000000,9.78,9.87,9.74,9.83,9580679,0
+AGNC.US,D,20240322,000000,9.865,9.92,9.77,9.78,10185052,0
+AGNC.US,D,20240325,000000,9.82,9.88,9.79,9.86,8955615,0
+AGNC.US,D,20240326,000000,9.89,9.893,9.74,9.74,10352897,0
+AGNC.US,D,20240327,000000,9.68,9.8,9.652,9.79,7269122,0
+AGNC.US,D,20240328,000000,9.78,9.91,9.78,9.9,10238191,0
+AGNC.US,D,20240401,000000,9.89,9.89,9.75,9.8,7476455,0
+AGNC.US,D,20240402,000000,9.72,9.815,9.6999,9.7,7919253,0
+AGNC.US,D,20240403,000000,9.65,9.69,9.61,9.69,9357644,0
+AGNC.US,D,20240404,000000,9.75,9.815,9.65,9.65,6368777,0
+AGNC.US,D,20240405,000000,9.62,9.7,9.6,9.66,6054627,0
+AGNC.US,D,20240408,000000,9.715,9.72,9.62,9.7,8030090,0
+AGNC.US,D,20240409,000000,9.72,9.78,9.68,9.78,7639161,0
+AGNC.US,D,20240410,000000,9.6,9.65,9.3,9.32,22399006,0
+AGNC.US,D,20240411,000000,9.405,9.48,9.235,9.39,14234092,0
+AGNC.US,D,20240412,000000,9.35,9.41,9.31,9.31,9850356,0
+AGNC.US,D,20240415,000000,9.32,9.365,9.04,9.13,13514738,0
+AGNC.US,D,20240416,000000,9.11,9.14,8.92,8.96,13910700,0
+AGNC.US,D,20240417,000000,9.02,9.11,9,9.04,7594574,0
+AGNC.US,D,20240418,000000,9.04,9.12,9.01,9.06,12773964,0
+AGNC.US,D,20240419,000000,9.07,9.2,9.06,9.15,10148366,0
+AGNC.US,D,20240422,000000,9.18,9.2397,9.14,9.2,12553953,0
+AGNC.US,D,20240423,000000,9.1,9.38,9,9.37,18484567,0
+AGNC.US,D,20240424,000000,9.325,9.375,9.235,9.36,11672278,0
+AGNC.US,D,20240425,000000,9.3,9.32,9.16,9.24,18869733,0
+AGNC.US,D,20240426,000000,9.275,9.39,9.25,9.33,13154097,0
+AGNC.US,D,20240429,000000,9.25,9.325,9.23,9.24,10293709,0
+AGNC.US,D,20240430,000000,9.18,9.23,9.13,9.15,9004786,0
+AGNC.US,D,20240501,000000,9.15,9.34,9.14,9.25,17635755,0
+AGNC.US,D,20240502,000000,9.32,9.35,9.26,9.3,9364238,0
+AGNC.US,D,20240503,000000,9.4,9.49,9.355,9.4,12486834,0
+AGNC.US,D,20240506,000000,9.44,9.54,9.44,9.54,9015393,0
+AGNC.US,D,20240507,000000,9.63,9.79,9.51,9.52,9690774,0
+AGNC.US,D,20240508,000000,9.47,9.57,9.45,9.53,7832538,0
+AGNC.US,D,20240509,000000,9.5399,9.65,9.52,9.64,8601304,0
+AGNC.US,D,20240510,000000,9.64,9.675,9.62,9.66,11343908,0
+AGNC.US,D,20240513,000000,9.72,9.75,9.68,9.7,7184223,0
+AGNC.US,D,20240514,000000,9.73,9.775,9.72,9.76,11949887,0
+AGNC.US,D,20240515,000000,9.85,9.89,9.81,9.87,13173998,0
+AGNC.US,D,20240516,000000,9.87,9.93,9.825,9.89,10028797,0
+AGNC.US,D,20240517,000000,9.89,9.91,9.85,9.9,6257698,0
+AGNC.US,D,20240520,000000,9.9,9.92,9.81,9.81,8404965,0
+AGNC.US,D,20240521,000000,9.81,9.89,9.801,9.88,7077145,0
+AGNC.US,D,20240522,000000,9.88,9.88,9.76,9.77,8559027,0
+AGNC.US,D,20240523,000000,9.8,9.81,9.54,9.56,12167025,0
+AGNC.US,D,20240524,000000,9.63,9.66,9.59,9.64,8867011,0
+AGNC.US,D,20240528,000000,9.71,9.73,9.575,9.59,10663251,0
+AGNC.US,D,20240529,000000,9.54,9.54,9.42,9.47,14977821,0
+AGNC.US,D,20240530,000000,9.55,9.61,9.5,9.59,12611205,0
+AGNC.US,D,20240531,000000,9.49,9.6,9.48,9.59,9954522,0
+AGNC.US,D,20240603,000000,9.61,9.73,9.58,9.72,10923501,0
+AGNC.US,D,20240604,000000,9.68,9.75,9.64,9.72,8134879,0
+AGNC.US,D,20240605,000000,9.75,9.82,9.68,9.81,8028123,0
+AGNC.US,D,20240606,000000,9.78,9.82,9.71,9.73,13183084,0
+AGNC.US,D,20240607,000000,9.63,9.7,9.59,9.66,7804559,0
+AGNC.US,D,20240610,000000,9.64,9.715,9.62,9.66,8748772,0
+AGNC.US,D,20240611,000000,9.65,9.68,9.5236,9.56,10295693,0
+AGNC.US,D,20240612,000000,9.73,9.87,9.67,9.73,16411305,0
+AGNC.US,D,20240613,000000,9.73,9.9,9.72,9.87,12439223,0
+AGNC.US,D,20240614,000000,9.8,9.88,9.76,9.79,15007984,0
+AGNC.US,D,20240617,000000,9.77,9.83,9.72,9.73,10434263,0
+AGNC.US,D,20240618,000000,9.72,9.76,9.675,9.73,11140276,0
+AGNC.US,D,20240620,000000,9.74,9.83,9.74,9.79,11668022,0
+AGNC.US,D,20240621,000000,9.79,9.8,9.72,9.76,15446900,0
+AGNC.US,D,20240624,000000,9.76,9.89,9.755,9.85,11541276,0
+AGNC.US,D,20240625,000000,9.86,9.86,9.73,9.76,11504530,0
+AGNC.US,D,20240626,000000,9.75,9.75,9.63,9.67,12986097,0
+AGNC.US,D,20240627,000000,9.708,9.708,9.6,9.64,13863494,0
+AGNC.US,D,20240628,000000,9.59,9.61,9.5,9.54,11695101,0
+AGNC.US,D,20240701,000000,9.56,9.58,9.36,9.48,17391951,0
+AGNC.US,D,20240702,000000,9.49,9.67,9.48,9.66,13235819,0
+AGNC.US,D,20240703,000000,9.65,9.73,9.635,9.69,6412334,0
+AGNC.US,D,20240705,000000,9.67,9.75,9.65,9.75,6003756,0
+AGNC.US,D,20240708,000000,9.78,9.79,9.68,9.68,7774852,0
+AGNC.US,D,20240709,000000,9.68,9.79,9.62,9.74,10483371,0
+AGNC.US,D,20240710,000000,9.78,9.9,9.775,9.9,14007369,0
+AGNC.US,D,20240711,000000,10,10.16,9.99,10.15,21068518,0
+AGNC.US,D,20240712,000000,10.15,10.53,10.15,10.45,29189895,0
+AGNC.US,D,20240715,000000,10.45,10.5,10.32,10.37,19452638,0
+AGNC.US,D,20240716,000000,10.41,10.53,10.39,10.51,18682594,0
+AGNC.US,D,20240717,000000,10.49,10.57,10.37,10.38,14817165,0
+AGNC.US,D,20240718,000000,10.36,10.49,10.23,10.29,14761934,0
+AGNC.US,D,20240719,000000,10.25,10.32,10.15,10.22,11758780,0
+AGNC.US,D,20240722,000000,10.28,10.34,10.21,10.25,18321145,0
+AGNC.US,D,20240723,000000,10.07,10.34,10.06,10.32,22800428,0
+AGNC.US,D,20240724,000000,10.29,10.34,9.92,9.94,26000262,0
+AGNC.US,D,20240725,000000,9.97,10.06,9.87,9.87,22188261,0
+AGNC.US,D,20240726,000000,9.97,10.075,9.905,10.05,22856389,0
+AGNC.US,D,20240729,000000,10.11,10.2,10.08,10.1,14694965,0
+AGNC.US,D,20240730,000000,10.14,10.18,10.1001,10.15,12949343,0
+AGNC.US,D,20240731,000000,10.07,10.1,9.975,10.01,17629468,0
+AGNC.US,D,20240801,000000,10.04,10.08,9.94,10.08,21541817,0
+AGNC.US,D,20240802,000000,9.97,10.1,9.88,10.06,26040960,0
+AGNC.US,D,20240805,000000,9.66,9.99,9.53,9.78,29464774,0
+AGNC.US,D,20240806,000000,9.85,10.02,9.8,9.99,17301094,0
+AGNC.US,D,20240807,000000,10.07,10.14,9.95,9.95,13204338,0
+AGNC.US,D,20240808,000000,10.03,10.11,9.97,10.07,11940525,0
+AGNC.US,D,20240809,000000,10.09,10.12,10.01,10.09,12032781,0
+AGNC.US,D,20240812,000000,10.09,10.1,9.65,9.95,10149976,0
+AGNC.US,D,20240813,000000,10.03,10.05,9.98,10,11174620,0
+AGNC.US,D,20240814,000000,10,10.03,9.98,10,8359396,0
+AGNC.US,D,20240815,000000,10,10.11,9.96,10.04,12271260,0
+AGNC.US,D,20240816,000000,10.04,10.14,10.03,10.1,9591533,0
+AGNC.US,D,20240819,000000,10.14,10.19,10.13,10.16,13479540,0
+AGNC.US,D,20240820,000000,10.17,10.2,10.1,10.12,8592999,0
+AGNC.US,D,20240821,000000,10.15,10.18,10.1,10.15,11010179,0
+AGNC.US,D,20240822,000000,10.17,10.17,10.09,10.1,8580367,0
+AGNC.US,D,20240823,000000,10.15,10.24,10.13,10.19,16451553,0
+AGNC.US,D,20240826,000000,10.23,10.35,10.22,10.31,13902285,0
+AGNC.US,D,20240827,000000,10.291,10.33,10.25,10.26,9706324,0
+AGNC.US,D,20240828,000000,10.27,10.36,10.24,10.28,13328537,0
+AGNC.US,D,20240829,000000,10.29,10.32,10.24,10.28,14597268,0
+AGNC.US,D,20240830,000000,10.16,10.27,10.16,10.21,14305157,0
+AGNC.US,D,20240903,000000,10.15,10.26,10.13,10.21,12239789,0
+AGNC.US,D,20240904,000000,10.21,10.25,10.13,10.17,12042308,0
+AGNC.US,D,20240905,000000,10.2,10.26,10.19,10.25,11764044,0
+AGNC.US,D,20240906,000000,10.26,10.29,10.18,10.21,12432422,0
+AGNC.US,D,20240909,000000,10.23,10.27,10.2,10.21,15340261,0
+AGNC.US,D,20240910,000000,10.22,10.27,10.2,10.26,11567733,0
+AGNC.US,D,20240911,000000,10.22,10.25,10.11,10.18,17983275,0
+AGNC.US,D,20240912,000000,10.202,10.24,10.15,10.23,10551594,0
+AGNC.US,D,20240913,000000,10.28,10.35,10.26,10.35,14790385,0
+AGNC.US,D,20240916,000000,10.4,10.57,10.38,10.55,20467013,0
+AGNC.US,D,20240917,000000,10.57,10.65,10.55,10.56,15613404,0
+AGNC.US,D,20240918,000000,10.58,10.725,10.52,10.66,17212331,0
+AGNC.US,D,20240919,000000,10.84,10.85,10.53,10.56,22862094,0
+AGNC.US,D,20240920,000000,10.63,10.67,10.47,10.49,27374087,0
+AGNC.US,D,20240923,000000,10.51,10.53,10.32,10.35,23144549,0
+AGNC.US,D,20240924,000000,10.4,10.5199,10.39,10.47,23613188,0
+AGNC.US,D,20240925,000000,10.45,10.47,10.35,10.37,16095422,0
+AGNC.US,D,20240926,000000,10.45,10.46,10.33,10.4,15643679,0
+AGNC.US,D,20240927,000000,10.48,10.55,10.4,10.53,17232323,0
+AGNC.US,D,20240930,000000,10.41,10.48,10.36,10.46,13338709,0
+AGNC.US,D,20241001,000000,10.44,10.46,10.18,10.27,21280807,0
+AGNC.US,D,20241002,000000,10.26,10.305,10.23,10.3,10622191,0
+AGNC.US,D,20241003,000000,10.3,10.33,10.19,10.31,13312413,0
+AGNC.US,D,20241004,000000,10.298,10.33,10.2,10.32,15415453,0
+AGNC.US,D,20241007,000000,10.328,10.345,10.13,10.15,15796732,0
+AGNC.US,D,20241008,000000,10.17,10.34,10.14,10.31,13486573,0
+AGNC.US,D,20241009,000000,10.34,10.36,10.28,10.3,9773013,0
+AGNC.US,D,20241010,000000,10.28,10.37,10.255,10.37,12078859,0
+AGNC.US,D,20241011,000000,10.355,10.39,10.29,10.31,11170564,0
+AGNC.US,D,20241014,000000,10.295,10.38,10.265,10.37,9794048,0
+AGNC.US,D,20241015,000000,10.37,10.48,10.365,10.45,14079943,0
+AGNC.US,D,20241016,000000,10.495,10.55,10.48,10.49,14693860,0
+AGNC.US,D,20241017,000000,10.45,10.51,10.45,10.46,11153183,0
+AGNC.US,D,20241018,000000,10.51,10.6,10.49,10.6,13532192,0
+AGNC.US,D,20241021,000000,10.59,10.59,10.35,10.38,19153198,0
+AGNC.US,D,20241022,000000,10.345,10.35,10.01,10.01,33889191,0
+AGNC.US,D,20241023,000000,9.99,10.1,9.87,9.94,38758257,0
+AGNC.US,D,20241024,000000,10,10.0175,9.89,9.94,20074981,0
+AGNC.US,D,20241025,000000,9.99,10.06,9.93,9.93,16428250,0
+AGNC.US,D,20241028,000000,9.99,9.99,9.61,9.64,53951293,0
+AGNC.US,D,20241029,000000,9.55,9.595,9.39,9.54,50525889,0
+AGNC.US,D,20241030,000000,9.57,9.63,9.51,9.61,25441182,0
+AGNC.US,D,20241031,000000,9.48,9.51,9.31,9.31,21246143,0
+AGNC.US,D,20241101,000000,9.4,9.45,9.29,9.31,23911754,0
+AGNC.US,D,20241104,000000,9.32,9.42,9.31,9.35,23229874,0
+AGNC.US,D,20241105,000000,9.36,9.53,9.29,9.52,22083523,0
+AGNC.US,D,20241106,000000,9.52,9.55,9.15,9.38,37047680,0
+AGNC.US,D,20241107,000000,9.4,9.58,9.4,9.52,21028623,0
+AGNC.US,D,20241108,000000,9.53,9.73,9.53,9.66,20584144,0
+AGNC.US,D,20241111,000000,9.66,9.71,9.62,9.68,14309055,0
+AGNC.US,D,20241112,000000,9.62,9.63,9.43,9.47,20365324,0
+AGNC.US,D,20241113,000000,9.53,9.58,9.48,9.52,16821608,0
+AGNC.US,D,20241114,000000,9.51,9.6,9.5,9.51,11374052,0
+AGNC.US,D,20241115,000000,9.52,9.6,9.4,9.58,16035925,0
+AGNC.US,D,20241118,000000,9.55,9.69,9.48,9.67,14517786,0
+AGNC.US,D,20241119,000000,9.625,9.74,9.6,9.67,12622934,0
+AGNC.US,D,20241120,000000,9.65,9.68,9.55,9.65,15264098,0
+AGNC.US,D,20241121,000000,9.655,9.74,9.655,9.7,10568267,0
+AGNC.US,D,20241122,000000,9.715,9.8,9.705,9.74,12423523,0
+AGNC.US,D,20241125,000000,9.81,9.84,9.74,9.75,20240409,0
+AGNC.US,D,20241126,000000,9.76,9.76,9.54,9.64,22242097,0
+AGNC.US,D,20241127,000000,9.68,9.79,9.67,9.76,12126374,0
+AGNC.US,D,20241129,000000,9.67,9.68,9.62,9.66,9931620,0
+AGNC.US,D,20241202,000000,9.62,9.64,9.54,9.6,14346851,0
+AGNC.US,D,20241203,000000,9.59,9.65,9.475,9.48,17805125,0
+AGNC.US,D,20241204,000000,9.488,9.53,9.43,9.51,12109265,0
+AGNC.US,D,20241205,000000,9.515,9.57,9.4899,9.55,9285749,0
+AGNC.US,D,20241206,000000,9.595,9.72,9.595,9.71,15315981,0
+AGNC.US,D,20241209,000000,9.68,9.75,9.65,9.68,15772757,0
+AGNC.US,D,20241210,000000,9.68,9.72,9.6,9.61,13867982,0
+AGNC.US,D,20241211,000000,9.635,9.68,9.55,9.61,13798482,0
+AGNC.US,D,20241212,000000,9.59,9.67,9.54,9.54,11995269,0
+AGNC.US,D,20241213,000000,9.545,9.59,9.5,9.58,12399522,0
+AGNC.US,D,20241216,000000,9.57,9.68,9.555,9.65,14972973,0
+AGNC.US,D,20241217,000000,9.63,9.72,9.56,9.57,15993125,0
+AGNC.US,D,20241218,000000,9.575,9.67,9.28,9.31,21016912,0
+AGNC.US,D,20241219,000000,9.37,9.48,9.24,9.27,21140304,0
+AGNC.US,D,20241220,000000,9.3,9.58,9.27,9.45,34103020,0
+AGNC.US,D,20241223,000000,9.46,9.5,9.37,9.45,14511454,0
+AGNC.US,D,20241224,000000,9.445,9.47,9.36,9.47,10784664,0
+AGNC.US,D,20241226,000000,9.43,9.45,9.36,9.38,18471934,0
+AGNC.US,D,20241227,000000,9.37,9.43,9.29,9.33,17135633,0
+AGNC.US,D,20241230,000000,9.33,9.33,9.19,9.25,23971310,0
+AGNC.US,D,20241231,000000,9.17,9.27,9.11,9.21,21158351,0
+AGNC.US,D,20250102,000000,9.24,9.38,9.23,9.28,19429243,0
+AGNC.US,D,20250103,000000,9.3,9.48,9.285,9.44,19364167,0
+AGNC.US,D,20250106,000000,9.46,9.47,9.32,9.32,17062586,0
+AGNC.US,D,20250107,000000,9.33,9.41,9.26,9.32,18327013,0
+AGNC.US,D,20250108,000000,9.255,9.31,9.17,9.29,15327525,0
+AGNC.US,D,20250110,000000,9.21,9.27,9.13,9.14,23942498,0
+AGNC.US,D,20250113,000000,9.145,9.155,8.96,9.12,22312421,0
+AGNC.US,D,20250114,000000,9.155,9.26,9.155,9.24,15349769,0
+AGNC.US,D,20250115,000000,9.4,9.4519,9.31,9.39,12866114,0
+AGNC.US,D,20250116,000000,9.39,9.56,9.38,9.55,17485683,0
+AGNC.US,D,20250117,000000,9.58,9.65,9.56,9.61,17710255,0
+AGNC.US,D,20250121,000000,9.645,9.73,9.63,9.73,16516636,0
+AGNC.US,D,20250122,000000,9.715,9.77,9.67,9.71,14550839,0
+AGNC.US,D,20250123,000000,9.71,9.74,9.62,9.64,19790539,0
+AGNC.US,D,20250124,000000,9.645,9.73,9.63,9.68,16119481,0
+AGNC.US,D,20250127,000000,9.69,9.84,9.655,9.79,27647351,0
+AGNC.US,D,20250128,000000,9.7,9.885,9.7,9.87,26473967,0
+AGNC.US,D,20250129,000000,9.87,9.96,9.79,9.83,16377901,0
+AGNC.US,D,20250130,000000,9.92,10.09,9.9099,10.08,32159789,0
+AGNC.US,D,20250131,000000,9.97,10.06,9.91,9.97,29666195,0
+AGNC.US,D,20250203,000000,9.72,10,9.69,9.95,22185356,0
+AGNC.US,D,20250204,000000,9.93,10.085,9.9,10.07,20719933,0
+AGNC.US,D,20250205,000000,10.06,10.13,10.0548,10.11,20459352,0
+AGNC.US,D,20250206,000000,10.11,10.17,10.09,10.14,13017329,0
+AGNC.US,D,20250207,000000,10.13,10.14,10.03,10.07,17495595,0
+AGNC.US,D,20250210,000000,10.092,10.15,10.05,10.14,15229775,0
+AGNC.US,D,20250211,000000,10.16,10.19,10.1,10.18,20219997,0
+AGNC.US,D,20250212,000000,10.08,10.19,10.05,10.18,17805754,0
+AGNC.US,D,20250213,000000,10.19,10.33,10.19,10.32,18691669,0
+AGNC.US,D,20250214,000000,10.348,10.45,10.348,10.43,19586100,0
+AGNC.US,D,20250218,000000,10.438,10.49,10.42,10.49,21138722,0
+AGNC.US,D,20250219,000000,10.455,10.52,10.44,10.47,16002935,0
+AGNC.US,D,20250220,000000,10.48,10.555,10.46,10.53,14214735,0
+AGNC.US,D,20250221,000000,10.56,10.62,10.49,10.54,32466754,0
+AGNC.US,D,20250224,000000,10.56,10.56,10.44,10.49,24672177,0
+AGNC.US,D,20250225,000000,10.5,10.57,10.46,10.52,21388629,0
+AGNC.US,D,20250226,000000,10.55,10.6282,10.49,10.51,29634805,0
+AGNC.US,D,20250227,000000,10.52,10.54,10.41,10.42,24925808,0
+AGNC.US,D,20250228,000000,10.315,10.46,10.31,10.43,22008211,0
+AGNC.US,D,20250303,000000,10.405,10.445,10.21,10.29,24560055,0
+AGNC.US,D,20250304,000000,10.165,10.33,10.06,10.22,32560876,0
+AGNC.US,D,20250305,000000,10.22,10.29,10.17,10.29,19006728,0
+AGNC.US,D,20250306,000000,10.255,10.28,10.08,10.14,21580684,0
+AGNC.US,D,20250307,000000,10.145,10.41,10.13,10.38,28431988,0
+AGNC.US,D,20250310,000000,10.32,10.53,10.2,10.23,31901105,0
+AGNC.US,D,20250311,000000,10.26,10.31,9.9,10.02,35984792,0
+AGNC.US,D,20250312,000000,10.02,10.17,9.99,10.09,25710983,0
+AGNC.US,D,20250313,000000,10.11,10.255,10.02,10.04,19986472,0
+AGNC.US,D,20250314,000000,10.12,10.25,10.09,10.24,18409625,0
+AGNC.US,D,20250317,000000,10.285,10.36,10.25,10.35,20102055,0
+AGNC.US,D,20250318,000000,10.34,10.42,10.3,10.39,18769184,0
+AGNC.US,D,20250319,000000,10.375,10.44,10.27,10.36,21517839,0
+AGNC.US,D,20250320,000000,10.35,10.36,10.27,10.29,17487446,0
+AGNC.US,D,20250321,000000,10.27,10.31,10.16,10.17,26068846,0
+AGNC.US,D,20250324,000000,10.22,10.25,10.1,10.13,21415131,0
+AGNC.US,D,20250325,000000,10.17,10.18,9.88,9.93,30109430,0
+AGNC.US,D,20250326,000000,9.95,9.98,9.73,9.76,31731205,0
+AGNC.US,D,20250327,000000,9.735,9.87,9.7,9.76,25511221,0
+AGNC.US,D,20250328,000000,9.78,9.78,9.49,9.52,34386208,0
+AGNC.US,D,20250331,000000,9.34,9.61,9.28,9.58,29356516,0
+AGNC.US,D,20250401,000000,9.545,9.56,9.38,9.49,25464441,0
+AGNC.US,D,20250402,000000,9.45,9.51,9.39,9.48,25564848,0
+AGNC.US,D,20250403,000000,9.26,9.42,9.24,9.34,37605179,0
+AGNC.US,D,20250404,000000,9.23,9.24,8.905,8.98,49579898,0
+AGNC.US,D,20250407,000000,8.59,9.25,8.495,8.66,59773359,0
+AGNC.US,D,20250408,000000,8.99,9.05,8.47,8.54,46150192,0
+AGNC.US,D,20250409,000000,8.445,8.94,7.85,8.91,90477002,0
+AGNC.US,D,20250410,000000,8.8,8.82,8,8.12,70729796,0
+AGNC.US,D,20250411,000000,8.16,8.36,7.88,8.35,56283021,0
+AGNC.US,D,20250414,000000,8.53,8.63,8.32,8.44,50345317,0
+AGNC.US,D,20250415,000000,8.455,8.62,8.41,8.41,36433857,0
+AGNC.US,D,20250416,000000,8.43,8.46,8.26,8.3,33383164,0
+AGNC.US,D,20250417,000000,8.33,8.45,8.3,8.34,39143734,0
+AGNC.US,D,20250421,000000,8.3,8.31,8.07,8.16,32975579,0
+AGNC.US,D,20250422,000000,8.33,8.49,8.32,8.45,39206178,0
+AGNC.US,D,20250423,000000,8.73,8.76,8.54,8.61,33817149,0
+AGNC.US,D,20250424,000000,8.63,8.76,8.52,8.72,32100053,0
+AGNC.US,D,20250425,000000,8.71,8.87,8.65,8.85,36563089,0
+AGNC.US,D,20250428,000000,8.89,9.06,8.8695,9.02,30131923,0
+AGNC.US,D,20250429,000000,9.02,9.09,8.93,9.07,37532295,0
+AGNC.US,D,20250430,000000,8.84,8.87,8.69,8.83,29521592,0
+AGNC.US,D,20250501,000000,8.835,8.92,8.8,8.81,30208714,0
+AGNC.US,D,20250502,000000,8.855,8.9,8.73,8.79,35340839,0
+AGNC.US,D,20250505,000000,8.75,8.83,8.7,8.76,18162632,0
+AGNC.US,D,20250506,000000,8.705,8.74,8.61,8.68,26708687,0
+AGNC.US,D,20250507,000000,8.68,8.78,8.65,8.72,24685229,0
+AGNC.US,D,20250508,000000,8.78,8.9269,8.76,8.88,25188946,0
+AGNC.US,D,20250509,000000,8.935,8.96,8.79,8.79,26186102,0
+AGNC.US,D,20250512,000000,8.975,9.01,8.89,9,26022932,0
+AGNC.US,D,20250513,000000,9.03,9.1,8.98,9.07,25008520,0
+AGNC.US,D,20250514,000000,9.095,9.1,8.86,8.96,37607704,0
+AGNC.US,D,20250515,000000,8.97,9.09,8.91,9.08,21036717,0
+AGNC.US,D,20250516,000000,9.1,9.21,9.08,9.18,13987225,0
+AGNC.US,D,20250519,000000,9.015,9.16,8.99,9.15,25922856,0
+AGNC.US,D,20250520,000000,9.12,9.26,9.12,9.19,22923086,0
+AGNC.US,D,20250521,000000,9.155,9.16,8.8,8.8,47352900,0
+AGNC.US,D,20250522,000000,8.76,8.88,8.65,8.81,48796903,0
+AGNC.US,D,20250523,000000,8.76,8.89,8.715,8.84,36904727,0
+AGNC.US,D,20250527,000000,8.94,8.99,8.83,8.98,29755388,0
+AGNC.US,D,20250528,000000,9,9.16,8.99,9.08,31598003,0
+AGNC.US,D,20250529,000000,9.14,9.18,9.04,9.11,35162002,0
+AGNC.US,D,20250530,000000,8.97,8.9899,8.85,8.94,36726112,0
+AGNC.US,D,20250602,000000,8.9,8.915,8.8,8.83,24277925,0
+AGNC.US,D,20250603,000000,8.83,9.04,8.795,8.99,31225356,0
+AGNC.US,D,20250604,000000,9,9.06,8.93,9.04,22685378,0
+AGNC.US,D,20250605,000000,9.04,9.13,9.01,9.04,24995434,0
+AGNC.US,D,20250606,000000,9.08,9.15,9.07,9.12,19623223,0
+AGNC.US,D,20250609,000000,9.15,9.27,9.115,9.21,25371158,0
+AGNC.US,D,20250610,000000,9.255,9.34,9.245,9.33,19759932,0
+AGNC.US,D,20250611,000000,9.4,9.44,9.28,9.32,22280763,0
+AGNC.US,D,20250612,000000,9.295,9.42,9.2805,9.4,17601148,0
+AGNC.US,D,20250613,000000,9.345,9.41,9.27,9.3,23757975,0
+AGNC.US,D,20250616,000000,9.355,9.45,9.32,9.33,16685906,0
+AGNC.US,D,20250617,000000,9.33,9.34,9.17,9.19,24040953,0
+AGNC.US,D,20250618,000000,9.19,9.35,9.17,9.26,23940265,0
+AGNC.US,D,20250620,000000,9.302,9.33,9.24,9.24,32344765,0
+AGNC.US,D,20250623,000000,9.245,9.26,9.05,9.2,34293563,0
+AGNC.US,D,20250624,000000,9.26,9.35,9.24,9.31,24780101,0
+AGNC.US,D,20250625,000000,9.31,9.35,9.23,9.23,19304881,0
+AGNC.US,D,20250626,000000,9.27,9.33,9.22,9.32,20267958,0
+AGNC.US,D,20250627,000000,9.34,9.37,9.2,9.28,27927334,0
+AGNC.US,D,20250630,000000,9.215,9.25,9.08,9.19,21810806,0
+AGNC.US,D,20250701,000000,9.19,9.38,9.15,9.34,26470327,0
+AGNC.US,D,20250702,000000,9.345,9.44,9.32,9.42,21248163,0
+AGNC.US,D,20250703,000000,9.42,9.5099,9.38,9.39,17472449,0
+AGNC.US,D,20250707,000000,9.38,9.45,9.33,9.36,21703559,0
+AGNC.US,D,20250708,000000,9.375,9.5,9.37,9.42,20213904,0
+AGNC.US,D,20250709,000000,9.45,9.54,9.43,9.5,17492091,0
+AGNC.US,D,20250710,000000,9.495,9.53,9.43,9.45,18214537,0
+AGNC.US,D,20250711,000000,9.41,9.46,9.36,9.4,15646499,0
+AGNC.US,D,20250714,000000,9.4,9.41,9.28,9.31,19601744,0
+AGNC.US,D,20250715,000000,9.335,9.37,9.2,9.2,20812145,0
+AGNC.US,D,20250716,000000,9.23,9.3,9.16,9.27,19916898,0
+AGNC.US,D,20250717,000000,9.27,9.33,9.2,9.28,23439797,0
+AGNC.US,D,20250718,000000,9.32,9.35,9.23,9.25,13894639,0
+AGNC.US,D,20250721,000000,9.295,9.34,9.22,9.23,26483174,0
+AGNC.US,D,20250722,000000,9.15,9.475,9.115,9.37,31647200,0
+AGNC.US,D,20250723,000000,9.39,9.59,9.39,9.59,30079735,0
+AGNC.US,D,20250724,000000,9.54,9.67,9.48,9.62,25467541,0
+AGNC.US,D,20250725,000000,9.635,9.72,9.56,9.71,16593523,0
+AGNC.US,D,20250728,000000,9.72,9.77,9.61,9.68,21641534,0
+AGNC.US,D,20250729,000000,9.71,9.76,9.65,9.74,19697332,0
+AGNC.US,D,20250730,000000,9.76,9.77,9.59,9.6,24386542,0
+AGNC.US,D,20250731,000000,9.5,9.5095,9.37,9.43,23478053,0
+AGNC.US,D,20250801,000000,9.44,9.53,9.415,9.48,22447321,0
+AGNC.US,D,20250804,000000,9.48,9.64,9.48,9.63,19538145,0
+AGNC.US,D,20250805,000000,9.632,9.675,9.54,9.6,13697731,0
+AGNC.US,D,20250806,000000,9.58,9.58,9.42,9.42,16652823,0
+AGNC.US,D,20250807,000000,9.47,9.5465,9.4,9.41,14292025,0
+AGNC.US,D,20250808,000000,9.44,9.49,9.42,9.45,10853057,0
+AGNC.US,D,20250811,000000,9.48,9.5,9.31,9.33,18447923,0
+AGNC.US,D,20250812,000000,9.4,9.48,9.37,9.46,16372017,0
+AGNC.US,D,20250813,000000,9.46,9.66,9.46,9.66,18695443,0
+AGNC.US,D,20250814,000000,9.589,9.63,9.54,9.61,10312188,0
+AGNC.US,D,20250815,000000,9.64,9.66,9.61,9.63,9906482,0
+AGNC.US,D,20250818,000000,9.63,9.66,9.57,9.58,12514075,0
+AGNC.US,D,20250819,000000,9.6099,9.67,9.59,9.61,10598625,0
+AGNC.US,D,20250820,000000,9.63,9.72,9.63,9.71,15990286,0
+AGNC.US,D,20250821,000000,9.698,9.7,9.63,9.64,15865238,0
+AGNC.US,D,20250822,000000,9.66,9.92,9.66,9.88,24552616,0
+AGNC.US,D,20250825,000000,9.87,9.92,9.81,9.82,18571837,0
+AGNC.US,D,20250826,000000,9.81,9.83,9.75,9.8,18616008,0
+AGNC.US,D,20250827,000000,9.8,9.855,9.77,9.8,16945919,0
+AGNC.US,D,20250828,000000,9.84,9.84,9.77,9.79,18365117,0
+AGNC.US,D,20250829,000000,9.7,9.76,9.635,9.76,13990717,0
+AGNC.US,D,20250902,000000,9.63,9.76,9.62,9.76,17737830,0
+AGNC.US,D,20250903,000000,9.76,9.96,9.74,9.95,19333365,0
+AGNC.US,D,20250904,000000,9.95,10.24,9.94,10.2,37086446,0
+AGNC.US,D,20250905,000000,10.3,10.38,10.27,10.37,27546951,0
+AGNC.US,D,20250908,000000,10.38,10.41,10.31,10.34,23386089,0
+AGNC.US,D,20250909,000000,10.37,10.44,10.3,10.35,28855339,0
+AGNC.US,D,20250910,000000,10.36,10.44,10.23,10.25,26282146,0
+AGNC.US,D,20250911,000000,10.26,10.3151,10.2,10.23,15814971,0
+AGNC.US,D,20250912,000000,10.23,10.24,10.14,10.18,14407311,0
+AGNC.US,D,20250915,000000,10.185,10.23,10.16,10.19,12785712,0
+AGNC.US,D,20250916,000000,10.21,10.23,10.09,10.13,15244057,0
+AGNC.US,D,20250917,000000,10.18,10.31,10.14,10.21,19431952,0
+AGNC.US,D,20250918,000000,10.2,10.2301,10.08,10.1,13952893,0
+AGNC.US,D,20250919,000000,10.12,10.13,9.94,9.97,33504922,0
+AGNC.US,D,20250922,000000,9.98,9.99,9.71,9.72,28970162,0
+AGNC.US,D,20250923,000000,9.75,9.85,9.7208,9.81,21551607,0
+AGNC.US,D,20250924,000000,9.84,9.84,9.73,9.76,18438003,0
+AGNC.US,D,20250925,000000,9.73,9.8,9.66,9.76,19326726,0
+AGNC.US,D,20250926,000000,9.79,9.95,9.77,9.84,23221676,0
+AGNC.US,D,20250929,000000,9.92,9.93,9.77,9.84,21118781,0
+AGNC.US,D,20250930,000000,9.74,9.81,9.68,9.79,18036304,0
+AGNC.US,D,20251001,000000,9.781,9.94,9.74,9.93,27286647,0
+AGNC.US,D,20251002,000000,9.94,10.03,9.84,10.01,17661899,0
+AGNC.US,D,20251003,000000,10.03,10.12,10.02,10.06,14348108,0
+AGNC.US,D,20251006,000000,10.06,10.07,9.86,9.88,20717411,0
+AGNC.US,D,20251007,000000,9.92,10.05,9.895,9.99,17801388,0
+AGNC.US,D,20251008,000000,10.015,10.16,10.015,10.16,17601731,0
+AGNC.US,D,20251009,000000,10.18,10.22,9.98,10,17521471,0
+AGNC.US,D,20251010,000000,10.055,10.1,9.895,9.93,22233213,0
+AGNC.US,D,20251013,000000,9.97,10.05,9.86,9.99,16351756,0
+AGNC.US,D,20251014,000000,9.94,10.05,9.84,10.01,19506749,0
+AGNC.US,D,20251015,000000,10.045,10.05,9.95,10.02,15618883,0
+AGNC.US,D,20251016,000000,10.04,10.09,9.89,9.92,21702669,0
+AGNC.US,D,20251017,000000,9.91,9.995,9.86,9.99,17500852,0
+AGNC.US,D,20251020,000000,10,10.15,9.96,10.1,25049939,0
+AGNC.US,D,20251021,000000,10.1,10.11,9.92,10.05,20254214,0
+AGNC.US,D,20251022,000000,10.06,10.25,10.06,10.2,26568179,0
+AGNC.US,D,20251023,000000,10.22,10.27,10.08,10.09,19794557,0
+AGNC.US,D,20251024,000000,10.16,10.3,10.15,10.2,24228938,0
+AGNC.US,D,20251027,000000,10.265,10.36,10.245,10.3,26179307,0
+AGNC.US,D,20251028,000000,10.29,10.31,10.16,10.19,23693167,0
+AGNC.US,D,20251029,000000,10.2,10.27,10.04,10.06,29271913,0
+AGNC.US,D,20251030,000000,10.07,10.1,9.96,10,30335457,0
+AGNC.US,D,20251031,000000,9.95,10.03,9.85,10,21561007,0
+AGNC.US,D,20251103,000000,9.99,10.07,9.88,10.05,22232866,0
+AGNC.US,D,20251104,000000,9.975,10.2,9.95,10.18,28393743,0
+AGNC.US,D,20251105,000000,10.18,10.3,10.18,10.24,20304328,0
+AGNC.US,D,20251106,000000,10.24,10.29,10.2,10.21,19952114,0
+AGNC.US,D,20251107,000000,10.18,10.34,10.17,10.34,20848521,0
+AGNC.US,D,20251110,000000,10.3499,10.38,10.22,10.25,19099071,0
+AGNC.US,D,20251111,000000,10.27,10.37,10.27,10.31,23743479,0
+AGNC.US,D,20251112,000000,10.33,10.37,10.15,10.2,23366989,0
+AGNC.US,D,20251113,000000,10.18,10.22,10.11,10.14,21329976,0
+AGNC.US,D,20251114,000000,10.12,10.23,10.045,10.15,18352483,0
+AGNC.US,D,20251117,000000,10.18,10.23,10.07,10.1,18416058,0
+AGNC.US,D,20251118,000000,10.09,10.1599,10.06,10.11,20994685,0
+AGNC.US,D,20251119,000000,10.115,10.1365,10.05,10.08,15635163,0
+AGNC.US,D,20251120,000000,10.11,10.23,10.06,10.07,19881236,0
+AGNC.US,D,20251121,000000,10.09,10.325,10.065,10.28,25257304,0
+AGNC.US,D,20251124,000000,10.295,10.325,10.23,10.3,28355276,0
+AGNC.US,D,20251125,000000,10.32,10.41,10.27,10.4,39553351,0
+AGNC.US,D,20251126,000000,10.415,10.64,10.41,10.56,32234919,0
+AGNC.US,D,20251128,000000,10.48,10.58,10.465,10.49,16884593,0
+AGNC.US,D,20251201,000000,10.41,10.49,10.39,10.46,21370070,0
+AGNC.US,D,20251202,000000,10.47,10.54,10.45,10.46,17951150,0
+AGNC.US,D,20251203,000000,10.5,10.58,10.45,10.46,17112358,0
+AGNC.US,D,20251204,000000,10.47,10.5272,10.44,10.49,16026216,0
+AGNC.US,D,20251205,000000,10.51,10.67,10.465,10.62,23149456,0
+AGNC.US,D,20251208,000000,10.645,10.6499,10.47,10.49,19220575,0
+AGNC.US,D,20251209,000000,10.5,10.58,10.33,10.34,19150348,0
+AGNC.US,D,20251210,000000,10.362,10.42,10.29,10.38,14403920,0
+AGNC.US,D,20251211,000000,10.4,10.43,10.28,10.3,12046541,0
+AGNC.US,D,20251212,000000,10.3,10.43,10.3,10.32,12078657,0
+AGNC.US,D,20251215,000000,10.36,10.4,10.275,10.36,15347056,0
+AGNC.US,D,20251216,000000,10.37,10.4099,10.31,10.33,11534380,0
+AGNC.US,D,20251217,000000,10.365,10.58,10.36,10.44,20159850,0
+AGNC.US,D,20251218,000000,10.47,10.6293,10.465,10.57,21066233,0
+AGNC.US,D,20251219,000000,10.6,10.74,10.58,10.66,23426924,0
+AGNC.US,D,20251222,000000,10.7,10.86,10.675,10.86,16576603,0
+AGNC.US,D,20251223,000000,10.85,10.89,10.74,10.76,13238376,0
+AGNC.US,D,20251224,000000,10.79,10.855,10.78,10.84,5781680,0
+AGNC.US,D,20251226,000000,10.89,10.93,10.81,10.85,10134269,0
+AGNC.US,D,20251229,000000,10.87,10.89,10.76,10.82,16439164,0
+AGNC.US,D,20251230,000000,10.83,10.86,10.8,10.82,14534579,0
+AGNC.US,D,20251231,000000,10.715,10.81,10.695,10.72,15364476,0
+AGNC.US,D,20260102,000000,10.72,11.01,10.65,10.93,23172266,0
+AGNC.US,D,20260105,000000,10.93,11.12,10.91,11.07,26711050,0
+AGNC.US,D,20260106,000000,11.01,11.22,11,11.16,21415033,0
+AGNC.US,D,20260107,000000,11.19,11.25,11.03,11.06,16894378,0
+AGNC.US,D,20260108,000000,11.05,11.3,11.04,11.19,16946603,0
+AGNC.US,D,20260109,000000,11.48,11.64,11.35,11.41,38543641,0
+AGNC.US,D,20260112,000000,11.41,11.44,11.31,11.38,20107259,0
+AGNC.US,D,20260113,000000,11.4,11.43,11.27,11.35,19140556,0
+AGNC.US,D,20260114,000000,11.3,11.5899,11.26,11.57,17878160,0
+AGNC.US,D,20260115,000000,11.58,11.72,11.5,11.68,19753695,0
+AGNC.US,D,20260116,000000,11.7,11.93,11.685,11.93,19303266,0
+AGNC.US,D,20260120,000000,11.75,11.8,11.64,11.66,23918988,0
+AGNC.US,D,20260121,000000,11.705,11.72,11.52,11.7,19239850,0
+AGNC.US,D,20260122,000000,11.7,11.82,11.66,11.79,15069300,0
+AGNC.US,D,20260123,000000,11.82,11.89,11.77,11.85,14396450,0
+AGNC.US,D,20260126,000000,11.87,11.89,11.67,11.8,21210439,0
+AGNC.US,D,20260127,000000,11.87,12.18,11.835,12.17,27741818,0
+AGNC.US,D,20260128,000000,12.13,12.19,12.01,12.02,24285028,0
+AGNC.US,D,20260129,000000,12.13,12.13,11.79,11.97,27869588,0
+AGNC.US,D,20260130,000000,11.83,11.84,11.37,11.4,42452573,0
+AGNC.US,D,20260202,000000,11.325,11.4499,11.15,11.17,25155291,0
+AGNC.US,D,20260203,000000,11.27,11.53,11.26,11.49,18656041,0
+AGNC.US,D,20260204,000000,11.48,11.57,11.42,11.51,17040284,0
+AGNC.US,D,20260205,000000,11.41,11.53,11.32,11.4,16429538,0
+AGNC.US,D,20260206,000000,11.448,11.53,11.405,11.44,17098789,0
+AGNC.US,D,20260209,000000,11.41,11.45,11.235,11.34,18726051,0
+AGNC.US,D,20260210,000000,11.34,11.385,11.15,11.22,21882370,0
+AGNC.US,D,20260211,000000,11.255,11.52,11.25,11.43,21785527,0
+AGNC.US,D,20260212,000000,11.48,11.6,11.36,11.38,26996967,0
+AGNC.US,D,20260213,000000,11.405,11.54,11.225,11.36,22885470,0
+AGNC.US,D,20260217,000000,11.4,11.43,11.21,11.3,20643419,0
+AGNC.US,D,20260218,000000,11.295,11.37,11.265,11.3,16540037,0
diff --git a/daily/us/nasdaq stocks/1/agncm.us.txt b/daily/us/nasdaq stocks/1/agncm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b05bb9488977858c8beb1d1ca483d0c622af34d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agncm.us.txt	
@@ -0,0 +1,1750 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCM.US,D,20190306,000000,22.543,22.67,22.543,22.607,75960,0
+AGNCM.US,D,20190307,000000,22.597,22.679,22.561,22.615,359470,0
+AGNCM.US,D,20190308,000000,22.615,22.633,22.588,22.633,191258,0
+AGNCM.US,D,20190311,000000,22.724,22.724,22.615,22.643,186845,0
+AGNCM.US,D,20190312,000000,22.643,22.698,22.615,22.643,266683,0
+AGNCM.US,D,20190313,000000,22.707,22.707,22.652,22.698,114547,0
+AGNCM.US,D,20190314,000000,22.724,22.761,22.643,22.679,115027,0
+AGNCM.US,D,20190315,000000,22.679,22.807,22.662,22.707,344519,0
+AGNCM.US,D,20190318,000000,22.753,22.932,22.724,22.816,328777,0
+AGNCM.US,D,20190319,000000,22.824,22.834,22.724,22.724,175161,0
+AGNCM.US,D,20190320,000000,22.769,22.816,22.679,22.789,237008,0
+AGNCM.US,D,20190321,000000,22.789,22.843,22.769,22.807,298819,0
+AGNCM.US,D,20190322,000000,22.871,22.871,22.734,22.753,109621,0
+AGNCM.US,D,20190325,000000,22.798,22.816,22.753,22.789,94850,0
+AGNCM.US,D,20190326,000000,22.816,22.834,22.779,22.798,160123,0
+AGNCM.US,D,20190327,000000,22.807,22.843,22.779,22.807,320287,0
+AGNCM.US,D,20190328,000000,22.834,22.895,22.807,22.888,234222,0
+AGNCM.US,D,20190329,000000,22.789,22.843,22.625,22.625,448141,0
+AGNCM.US,D,20190401,000000,22.688,22.724,22.633,22.715,133417,0
+AGNCM.US,D,20190402,000000,22.724,22.769,22.679,22.761,142891,0
+AGNCM.US,D,20190403,000000,22.769,22.807,22.734,22.769,157118,0
+AGNCM.US,D,20190404,000000,22.814,22.862,22.769,22.834,116866,0
+AGNCM.US,D,20190405,000000,22.86,22.933,22.816,22.916,69339,0
+AGNCM.US,D,20190408,000000,22.933,22.988,22.882,22.907,93327,0
+AGNCM.US,D,20190409,000000,22.916,22.953,22.862,22.898,141500,0
+AGNCM.US,D,20190410,000000,22.85,22.907,22.85,22.898,27684,0
+AGNCM.US,D,20190411,000000,22.916,22.962,22.879,22.879,46661,0
+AGNCM.US,D,20190412,000000,22.862,22.916,22.862,22.879,33321,0
+AGNCM.US,D,20190415,000000,22.926,22.939,22.871,22.926,27044,0
+AGNCM.US,D,20190416,000000,22.926,22.984,22.871,22.926,69288,0
+AGNCM.US,D,20190417,000000,22.916,22.916,22.816,22.852,37938,0
+AGNCM.US,D,20190418,000000,22.824,22.926,22.769,22.789,114445,0
+AGNCM.US,D,20190422,000000,22.816,22.841,22.79,22.816,101471,0
+AGNCM.US,D,20190423,000000,22.816,22.953,22.807,22.862,187251,0
+AGNCM.US,D,20190424,000000,22.879,22.921,22.834,22.898,77259,0
+AGNCM.US,D,20190425,000000,22.933,22.933,22.871,22.907,933551,0
+AGNCM.US,D,20190426,000000,22.915,22.962,22.862,22.862,159772,0
+AGNCM.US,D,20190429,000000,22.871,22.996,22.871,22.962,39489,0
+AGNCM.US,D,20190430,000000,22.98,22.998,22.888,22.926,118320,0
+AGNCM.US,D,20190501,000000,22.898,22.907,22.843,22.907,89369,0
+AGNCM.US,D,20190502,000000,22.933,22.944,22.852,22.852,89154,0
+AGNCM.US,D,20190503,000000,22.903,22.951,22.816,22.898,67400,0
+AGNCM.US,D,20190506,000000,22.862,22.943,22.816,22.879,142444,0
+AGNCM.US,D,20190507,000000,22.953,22.953,22.807,22.824,54397,0
+AGNCM.US,D,20190508,000000,22.824,22.926,22.807,22.834,41282,0
+AGNCM.US,D,20190509,000000,22.843,22.862,22.781,22.816,94478,0
+AGNCM.US,D,20190510,000000,22.85,22.852,22.816,22.824,20717,0
+AGNCM.US,D,20190513,000000,22.862,22.933,22.824,22.933,175092,0
+AGNCM.US,D,20190514,000000,22.898,22.926,22.863,22.916,17752,0
+AGNCM.US,D,20190515,000000,22.862,22.953,22.853,22.924,29049,0
+AGNCM.US,D,20190516,000000,22.953,22.98,22.888,22.907,57255,0
+AGNCM.US,D,20190517,000000,22.907,22.918,22.798,22.798,60014,0
+AGNCM.US,D,20190520,000000,22.835,22.862,22.753,22.798,110888,0
+AGNCM.US,D,20190521,000000,22.798,22.871,22.798,22.816,50678,0
+AGNCM.US,D,20190522,000000,22.798,22.852,22.789,22.843,39848,0
+AGNCM.US,D,20190523,000000,22.871,22.898,22.824,22.879,40744,0
+AGNCM.US,D,20190524,000000,22.843,22.933,22.824,22.926,39619,0
+AGNCM.US,D,20190528,000000,22.926,22.943,22.834,22.898,96595,0
+AGNCM.US,D,20190529,000000,22.888,22.916,22.843,22.895,42429,0
+AGNCM.US,D,20190530,000000,22.862,22.933,22.862,22.916,18465,0
+AGNCM.US,D,20190531,000000,22.879,23.035,22.862,23.035,138298,0
+AGNCM.US,D,20190603,000000,22.953,23.026,22.916,22.98,28795,0
+AGNCM.US,D,20190604,000000,22.988,23.067,22.926,23.008,60363,0
+AGNCM.US,D,20190605,000000,22.943,22.973,22.852,22.916,241373,0
+AGNCM.US,D,20190606,000000,22.926,22.962,22.907,22.933,51438,0
+AGNCM.US,D,20190607,000000,22.962,23.08,22.932,23.053,20447,0
+AGNCM.US,D,20190610,000000,23.09,23.171,23.08,23.144,43563,0
+AGNCM.US,D,20190611,000000,23.135,23.171,23.098,23.135,28006,0
+AGNCM.US,D,20190612,000000,23.135,23.162,23.011,23.162,49647,0
+AGNCM.US,D,20190613,000000,23.18,23.18,23.107,23.171,14150,0
+AGNCM.US,D,20190614,000000,23.135,23.144,22.98,23.098,57578,0
+AGNCM.US,D,20190617,000000,23.171,23.18,23.042,23.098,38656,0
+AGNCM.US,D,20190618,000000,23.135,23.217,23.053,23.217,79267,0
+AGNCM.US,D,20190619,000000,23.226,23.271,23.18,23.253,55136,0
+AGNCM.US,D,20190620,000000,23.253,23.362,23.144,23.198,68851,0
+AGNCM.US,D,20190621,000000,23.18,23.208,23.08,23.117,95599,0
+AGNCM.US,D,20190624,000000,23.135,23.171,23.08,23.125,102703,0
+AGNCM.US,D,20190625,000000,23.098,23.144,23.008,23.098,69569,0
+AGNCM.US,D,20190626,000000,23.129,23.18,23.016,23.062,87176,0
+AGNCM.US,D,20190627,000000,23.125,23.18,23.098,23.18,51192,0
+AGNCM.US,D,20190628,000000,22.897,22.916,22.824,22.907,139743,0
+AGNCM.US,D,20190701,000000,22.926,22.971,22.898,22.933,65094,0
+AGNCM.US,D,20190702,000000,22.933,22.962,22.871,22.962,57492,0
+AGNCM.US,D,20190703,000000,22.907,23.098,22.907,23.09,121830,0
+AGNCM.US,D,20190705,000000,23.043,23.107,22.998,23.107,16503,0
+AGNCM.US,D,20190708,000000,23.068,23.137,22.98,23.135,67850,0
+AGNCM.US,D,20190709,000000,23.135,23.135,23.016,23.08,24285,0
+AGNCM.US,D,20190710,000000,23.066,23.135,23.035,23.121,43200,0
+AGNCM.US,D,20190711,000000,23.075,23.125,23.07,23.107,26034,0
+AGNCM.US,D,20190712,000000,23.098,23.18,23.08,23.153,14279,0
+AGNCM.US,D,20190715,000000,23.18,23.185,23.135,23.185,26061,0
+AGNCM.US,D,20190716,000000,23.144,23.203,23.135,23.18,31884,0
+AGNCM.US,D,20190717,000000,23.153,23.226,23.135,23.226,24614,0
+AGNCM.US,D,20190718,000000,23.299,23.308,23.245,23.308,7186,0
+AGNCM.US,D,20190719,000000,23.192,23.299,23.192,23.299,29967,0
+AGNCM.US,D,20190722,000000,23.28,23.308,23.239,23.308,15358,0
+AGNCM.US,D,20190723,000000,23.308,23.308,23.217,23.308,106883,0
+AGNCM.US,D,20190724,000000,23.308,23.308,23.234,23.308,31373,0
+AGNCM.US,D,20190725,000000,23.226,23.234,23.153,23.217,56624,0
+AGNCM.US,D,20190726,000000,23.189,23.289,23.189,23.271,35109,0
+AGNCM.US,D,20190729,000000,23.234,23.308,23.234,23.263,21718,0
+AGNCM.US,D,20190730,000000,23.25,23.308,23.246,23.308,86758,0
+AGNCM.US,D,20190731,000000,23.281,23.399,23.253,23.308,139256,0
+AGNCM.US,D,20190801,000000,23.244,23.317,23.244,23.299,23606,0
+AGNCM.US,D,20190802,000000,23.306,23.317,23.271,23.308,27985,0
+AGNCM.US,D,20190805,000000,23.317,23.317,23.09,23.189,38223,0
+AGNCM.US,D,20190806,000000,23.289,23.317,23.251,23.271,5114,0
+AGNCM.US,D,20190807,000000,23.271,23.317,23.216,23.217,40887,0
+AGNCM.US,D,20190808,000000,23.305,23.317,23.226,23.28,34609,0
+AGNCM.US,D,20190809,000000,23.271,23.371,23.253,23.371,362005,0
+AGNCM.US,D,20190812,000000,23.39,23.545,23.308,23.453,71906,0
+AGNCM.US,D,20190813,000000,23.344,23.453,23.344,23.453,8430,0
+AGNCM.US,D,20190814,000000,23.362,23.435,23.299,23.317,36843,0
+AGNCM.US,D,20190815,000000,23.344,23.434,23.317,23.335,8714,0
+AGNCM.US,D,20190816,000000,23.28,23.399,23.28,23.362,22034,0
+AGNCM.US,D,20190819,000000,23.359,23.419,23.359,23.362,17691,0
+AGNCM.US,D,20190820,000000,23.408,23.435,23.354,23.408,85506,0
+AGNCM.US,D,20190821,000000,23.445,23.445,23.371,23.399,51130,0
+AGNCM.US,D,20190822,000000,23.408,23.453,23.38,23.445,13961,0
+AGNCM.US,D,20190823,000000,23.408,23.718,23.389,23.718,91937,0
+AGNCM.US,D,20190826,000000,23.672,23.718,23.545,23.718,38902,0
+AGNCM.US,D,20190827,000000,23.718,23.809,23.664,23.772,30956,0
+AGNCM.US,D,20190828,000000,23.671,23.809,23.65,23.799,26956,0
+AGNCM.US,D,20190829,000000,23.809,23.928,23.8,23.891,31450,0
+AGNCM.US,D,20190830,000000,23.838,23.864,23.714,23.854,94393,0
+AGNCM.US,D,20190903,000000,23.797,23.797,23.645,23.745,39879,0
+AGNCM.US,D,20190904,000000,23.772,23.836,23.7,23.764,107084,0
+AGNCM.US,D,20190905,000000,23.709,23.809,23.526,23.782,96817,0
+AGNCM.US,D,20190906,000000,23.819,23.819,23.643,23.709,35756,0
+AGNCM.US,D,20190909,000000,23.641,23.772,23.59,23.745,16591,0
+AGNCM.US,D,20190910,000000,23.7,23.772,23.68,23.7,38231,0
+AGNCM.US,D,20190911,000000,23.693,23.693,23.463,23.545,95502,0
+AGNCM.US,D,20190912,000000,23.517,23.59,23.478,23.554,72099,0
+AGNCM.US,D,20190913,000000,23.59,23.59,23.09,23.362,139527,0
+AGNCM.US,D,20190916,000000,23.289,23.499,23.289,23.481,23052,0
+AGNCM.US,D,20190917,000000,23.48,23.571,23.39,23.554,14404,0
+AGNCM.US,D,20190918,000000,23.59,23.663,23.535,23.645,48050,0
+AGNCM.US,D,20190919,000000,23.718,23.864,23.718,23.809,41402,0
+AGNCM.US,D,20190920,000000,23.6,23.718,23.517,23.718,69047,0
+AGNCM.US,D,20190923,000000,23.672,23.745,23.663,23.745,25379,0
+AGNCM.US,D,20190924,000000,23.727,23.782,23.7,23.718,46651,0
+AGNCM.US,D,20190925,000000,23.718,23.718,23.645,23.709,22103,0
+AGNCM.US,D,20190926,000000,23.663,23.709,23.449,23.554,204825,0
+AGNCM.US,D,20190927,000000,23.545,23.59,23.499,23.535,82664,0
+AGNCM.US,D,20190930,000000,23.581,23.619,23.406,23.498,339193,0
+AGNCM.US,D,20191001,000000,23.526,23.554,23.415,23.443,101322,0
+AGNCM.US,D,20191002,000000,23.434,23.436,23.304,23.359,115200,0
+AGNCM.US,D,20191003,000000,23.382,23.397,23.285,23.368,115619,0
+AGNCM.US,D,20191004,000000,23.378,23.489,23.359,23.406,119118,0
+AGNCM.US,D,20191007,000000,23.397,23.406,23.331,23.378,46707,0
+AGNCM.US,D,20191008,000000,23.368,23.378,23.258,23.359,70594,0
+AGNCM.US,D,20191009,000000,23.378,23.424,23.368,23.397,53469,0
+AGNCM.US,D,20191010,000000,23.397,23.462,23.285,23.331,112896,0
+AGNCM.US,D,20191011,000000,23.341,23.351,23.275,23.321,104038,0
+AGNCM.US,D,20191014,000000,23.341,23.368,23.295,23.321,50925,0
+AGNCM.US,D,20191015,000000,23.341,23.397,23.285,23.304,155406,0
+AGNCM.US,D,20191016,000000,23.321,23.351,23.285,23.321,36098,0
+AGNCM.US,D,20191017,000000,23.331,23.434,23.304,23.406,59599,0
+AGNCM.US,D,20191018,000000,23.443,23.443,23.368,23.406,158586,0
+AGNCM.US,D,20191021,000000,23.424,23.424,23.363,23.387,53972,0
+AGNCM.US,D,20191022,000000,23.406,23.424,23.304,23.424,42251,0
+AGNCM.US,D,20191023,000000,23.424,23.508,23.406,23.434,111169,0
+AGNCM.US,D,20191024,000000,23.462,23.508,23.44,23.498,35125,0
+AGNCM.US,D,20191025,000000,23.508,23.572,23.397,23.452,150177,0
+AGNCM.US,D,20191028,000000,23.452,23.47,23.359,23.397,83083,0
+AGNCM.US,D,20191029,000000,23.387,23.434,23.387,23.424,52162,0
+AGNCM.US,D,20191030,000000,23.397,23.53,23.368,23.508,81964,0
+AGNCM.US,D,20191031,000000,23.554,23.627,23.508,23.508,112019,0
+AGNCM.US,D,20191101,000000,23.657,23.657,23.498,23.498,20936,0
+AGNCM.US,D,20191104,000000,23.545,23.601,23.489,23.572,32999,0
+AGNCM.US,D,20191105,000000,23.581,23.581,23.434,23.443,95895,0
+AGNCM.US,D,20191106,000000,23.48,23.554,23.462,23.462,39087,0
+AGNCM.US,D,20191107,000000,23.47,23.517,23.424,23.47,30926,0
+AGNCM.US,D,20191108,000000,23.457,23.561,23.457,23.554,21475,0
+AGNCM.US,D,20191111,000000,23.572,23.657,23.572,23.59,20370,0
+AGNCM.US,D,20191112,000000,23.691,23.691,23.591,23.601,27856,0
+AGNCM.US,D,20191113,000000,23.619,23.619,23.545,23.601,68728,0
+AGNCM.US,D,20191114,000000,23.596,23.619,23.498,23.564,74482,0
+AGNCM.US,D,20191115,000000,23.546,23.588,23.535,23.581,29229,0
+AGNCM.US,D,20191118,000000,23.591,23.685,23.564,23.591,16843,0
+AGNCM.US,D,20191119,000000,23.607,23.627,23.581,23.619,19615,0
+AGNCM.US,D,20191120,000000,23.619,23.637,23.581,23.627,45351,0
+AGNCM.US,D,20191121,000000,23.665,23.768,23.657,23.73,40523,0
+AGNCM.US,D,20191122,000000,23.637,23.647,23.581,23.619,81599,0
+AGNCM.US,D,20191125,000000,23.683,23.703,23.637,23.674,33448,0
+AGNCM.US,D,20191126,000000,23.665,23.693,23.619,23.683,21083,0
+AGNCM.US,D,20191127,000000,23.683,23.803,23.647,23.683,63617,0
+AGNCM.US,D,20191129,000000,23.683,23.711,23.564,23.564,48212,0
+AGNCM.US,D,20191202,000000,23.624,23.624,23.526,23.562,56366,0
+AGNCM.US,D,20191203,000000,23.545,23.61,23.517,23.572,39578,0
+AGNCM.US,D,20191204,000000,23.653,23.657,23.577,23.591,38312,0
+AGNCM.US,D,20191205,000000,23.619,23.619,23.503,23.572,34784,0
+AGNCM.US,D,20191206,000000,23.572,23.572,23.526,23.564,10851,0
+AGNCM.US,D,20191209,000000,23.601,23.619,23.579,23.581,25068,0
+AGNCM.US,D,20191210,000000,23.573,23.66,23.572,23.647,33294,0
+AGNCM.US,D,20191211,000000,23.619,23.721,23.61,23.712,31395,0
+AGNCM.US,D,20191212,000000,23.739,23.781,23.651,23.73,100087,0
+AGNCM.US,D,20191213,000000,23.73,23.823,23.73,23.804,16987,0
+AGNCM.US,D,20191216,000000,23.84,23.84,23.79,23.79,52670,0
+AGNCM.US,D,20191217,000000,23.797,23.85,23.794,23.84,33633,0
+AGNCM.US,D,20191218,000000,23.896,23.906,23.814,23.906,37235,0
+AGNCM.US,D,20191219,000000,23.906,23.961,23.896,23.943,25874,0
+AGNCM.US,D,20191220,000000,23.971,24.036,23.94,24.007,39772,0
+AGNCM.US,D,20191223,000000,23.958,24.007,23.953,24.007,18522,0
+AGNCM.US,D,20191224,000000,23.998,24.053,23.983,24.026,23514,0
+AGNCM.US,D,20191226,000000,24.026,24.128,23.968,24.063,39965,0
+AGNCM.US,D,20191227,000000,24.036,24.119,23.987,24.119,70443,0
+AGNCM.US,D,20191230,000000,23.997,24.251,23.997,24.222,168499,0
+AGNCM.US,D,20191231,000000,24.222,24.335,24.17,24.278,18561,0
+AGNCM.US,D,20200102,000000,24.222,24.448,24.222,24.382,21192,0
+AGNCM.US,D,20200103,000000,24.391,24.42,24.354,24.382,19497,0
+AGNCM.US,D,20200106,000000,24.421,24.421,24.261,24.391,33612,0
+AGNCM.US,D,20200107,000000,24.552,24.552,24.32,24.354,20733,0
+AGNCM.US,D,20200108,000000,24.382,24.448,24.382,24.438,21790,0
+AGNCM.US,D,20200109,000000,24.374,24.507,24.374,24.477,32282,0
+AGNCM.US,D,20200110,000000,24.515,24.515,24.495,24.515,35291,0
+AGNCM.US,D,20200113,000000,24.515,24.524,24.477,24.496,10404,0
+AGNCM.US,D,20200114,000000,24.485,24.532,24.421,24.532,14309,0
+AGNCM.US,D,20200115,000000,24.552,24.552,24.477,24.524,20438,0
+AGNCM.US,D,20200116,000000,24.449,24.524,24.448,24.505,14614,0
+AGNCM.US,D,20200117,000000,24.458,24.524,24.345,24.524,38496,0
+AGNCM.US,D,20200121,000000,24.448,24.515,24.421,24.467,11258,0
+AGNCM.US,D,20200122,000000,24.458,24.477,24.452,24.477,12742,0
+AGNCM.US,D,20200123,000000,24.515,24.515,24.421,24.429,14775,0
+AGNCM.US,D,20200124,000000,24.495,24.515,24.429,24.477,24158,0
+AGNCM.US,D,20200127,000000,24.438,24.515,24.382,24.475,7558,0
+AGNCM.US,D,20200128,000000,24.515,24.515,24.307,24.326,44507,0
+AGNCM.US,D,20200129,000000,24.438,24.441,24.298,24.429,60194,0
+AGNCM.US,D,20200130,000000,24.412,24.505,24.411,24.485,16512,0
+AGNCM.US,D,20200131,000000,24.458,24.599,24.458,24.599,43976,0
+AGNCM.US,D,20200203,000000,24.646,24.646,24.545,24.608,27685,0
+AGNCM.US,D,20200204,000000,24.589,24.589,24.532,24.552,76281,0
+AGNCM.US,D,20200205,000000,24.477,24.592,24.468,24.58,40986,0
+AGNCM.US,D,20200206,000000,24.552,24.589,24.448,24.562,27825,0
+AGNCM.US,D,20200207,000000,24.562,24.646,24.458,24.58,53120,0
+AGNCM.US,D,20200210,000000,24.58,24.616,24.542,24.542,23856,0
+AGNCM.US,D,20200211,000000,24.55,24.61,24.401,24.438,36074,0
+AGNCM.US,D,20200212,000000,24.391,24.589,24.391,24.562,31538,0
+AGNCM.US,D,20200213,000000,24.517,24.599,24.421,24.571,34509,0
+AGNCM.US,D,20200214,000000,24.541,24.589,24.532,24.58,8913,0
+AGNCM.US,D,20200218,000000,24.637,24.637,24.547,24.58,19597,0
+AGNCM.US,D,20200219,000000,24.606,24.633,24.542,24.552,34963,0
+AGNCM.US,D,20200220,000000,24.552,24.628,24.485,24.608,32393,0
+AGNCM.US,D,20200221,000000,24.628,24.665,24.505,24.505,23621,0
+AGNCM.US,D,20200224,000000,24.477,24.477,24.317,24.326,19914,0
+AGNCM.US,D,20200225,000000,24.391,24.552,24.317,24.317,39231,0
+AGNCM.US,D,20200226,000000,24.345,24.515,24.317,24.448,70589,0
+AGNCM.US,D,20200227,000000,24.361,24.382,24.081,24.204,56946,0
+AGNCM.US,D,20200228,000000,23.977,24.166,23.421,23.638,100050,0
+AGNCM.US,D,20200302,000000,23.827,23.883,23.581,23.827,185386,0
+AGNCM.US,D,20200303,000000,23.902,24.267,23.648,23.827,59566,0
+AGNCM.US,D,20200304,000000,24.072,24.321,24.039,24.251,43193,0
+AGNCM.US,D,20200305,000000,24.157,24.194,23.921,23.921,136519,0
+AGNCM.US,D,20200306,000000,23.85,23.865,23.564,23.564,44553,0
+AGNCM.US,D,20200309,000000,23.309,23.902,22.836,22.931,94584,0
+AGNCM.US,D,20200310,000000,23.036,23.394,21.67,22.207,123642,0
+AGNCM.US,D,20200311,000000,22.057,22.057,20.587,21.086,98314,0
+AGNCM.US,D,20200312,000000,19.664,20.39,17.15,18.224,116099,0
+AGNCM.US,D,20200313,000000,18.288,19.94,17.894,19.494,131522,0
+AGNCM.US,D,20200316,000000,17.894,19.212,17.658,17.705,80343,0
+AGNCM.US,D,20200317,000000,17.894,17.941,16.029,16.256,117205,0
+AGNCM.US,D,20200318,000000,16.029,16.035,9.4647,10.83,340109,0
+AGNCM.US,D,20200319,000000,10.153,18.505,10.153,15.351,170330,0
+AGNCM.US,D,20200320,000000,15.399,16.18,13.298,14.918,200715,0
+AGNCM.US,D,20200323,000000,14.597,14.701,12.902,14.118,380270,0
+AGNCM.US,D,20200324,000000,15.068,15.775,14.597,15.068,189805,0
+AGNCM.US,D,20200325,000000,15.097,18.271,15.097,16.726,169274,0
+AGNCM.US,D,20200326,000000,17.216,19.618,17.216,19.071,183770,0
+AGNCM.US,D,20200327,000000,18.835,19.862,18.459,19.52,240140,0
+AGNCM.US,D,20200330,000000,19.778,19.778,18.345,18.468,74805,0
+AGNCM.US,D,20200331,000000,18.757,18.776,17.807,18.092,72622,0
+AGNCM.US,D,20200401,000000,17.467,17.572,16.446,16.841,256560,0
+AGNCM.US,D,20200402,000000,16.812,17.823,16.408,17.659,90951,0
+AGNCM.US,D,20200403,000000,17.621,18.13,16.85,18.13,90651,0
+AGNCM.US,D,20200406,000000,19.247,20.326,18.969,20.288,240639,0
+AGNCM.US,D,20200407,000000,20.316,21.173,19.315,20.22,97929,0
+AGNCM.US,D,20200408,000000,20.692,21.52,20.413,21.424,90162,0
+AGNCM.US,D,20200409,000000,21.712,22.136,21.376,21.53,126116,0
+AGNCM.US,D,20200413,000000,21.53,21.646,20.268,20.557,85906,0
+AGNCM.US,D,20200414,000000,21.183,21.183,20.461,20.538,48739,0
+AGNCM.US,D,20200415,000000,20.413,20.413,19.748,19.864,63157,0
+AGNCM.US,D,20200416,000000,20.069,20.49,19.69,20.316,60059,0
+AGNCM.US,D,20200417,000000,20.749,21.414,20.683,21.097,50284,0
+AGNCM.US,D,20200420,000000,20.991,21.51,20.789,21.058,58614,0
+AGNCM.US,D,20200421,000000,20.913,21.374,20.365,21.366,29603,0
+AGNCM.US,D,20200422,000000,21.414,21.414,20.711,20.711,66182,0
+AGNCM.US,D,20200423,000000,20.807,21.139,20.605,20.605,52817,0
+AGNCM.US,D,20200424,000000,20.961,20.961,20.288,20.384,68513,0
+AGNCM.US,D,20200427,000000,20.673,20.885,20.509,20.625,41995,0
+AGNCM.US,D,20200428,000000,20.797,21.124,20.797,20.903,93293,0
+AGNCM.US,D,20200429,000000,21.097,21.472,20.847,21.472,93571,0
+AGNCM.US,D,20200430,000000,21.626,21.906,21.279,21.385,99594,0
+AGNCM.US,D,20200501,000000,21.558,21.805,21.115,21.491,84592,0
+AGNCM.US,D,20200504,000000,21.265,21.549,21.173,21.356,64147,0
+AGNCM.US,D,20200505,000000,21.472,21.549,21.279,21.308,28605,0
+AGNCM.US,D,20200506,000000,21.453,21.453,21.231,21.434,33274,0
+AGNCM.US,D,20200507,000000,21.53,21.865,21.434,21.722,104286,0
+AGNCM.US,D,20200508,000000,21.857,22.03,21.768,21.924,72820,0
+AGNCM.US,D,20200511,000000,22.011,22.011,21.279,21.732,107643,0
+AGNCM.US,D,20200512,000000,21.79,21.79,21.337,21.347,59380,0
+AGNCM.US,D,20200513,000000,21.376,21.376,20.653,20.913,51387,0
+AGNCM.US,D,20200514,000000,20.711,21,20.172,20.913,25976,0
+AGNCM.US,D,20200515,000000,20.701,21.115,20.701,21.077,27964,0
+AGNCM.US,D,20200518,000000,21.231,21.453,20.923,21.376,39973,0
+AGNCM.US,D,20200519,000000,21.376,21.692,21.347,21.395,23916,0
+AGNCM.US,D,20200520,000000,21.424,21.636,21.424,21.491,18588,0
+AGNCM.US,D,20200521,000000,21.602,21.605,21.434,21.558,12190,0
+AGNCM.US,D,20200522,000000,21.482,21.857,21.482,21.857,32609,0
+AGNCM.US,D,20200526,000000,21.857,22.05,21.722,21.722,25050,0
+AGNCM.US,D,20200527,000000,21.876,22.146,21.8,21.915,44732,0
+AGNCM.US,D,20200528,000000,21.848,22.136,21.838,21.954,34959,0
+AGNCM.US,D,20200529,000000,21.857,22.04,21.857,21.896,13679,0
+AGNCM.US,D,20200601,000000,22.108,22.146,21.954,21.963,23808,0
+AGNCM.US,D,20200602,000000,22.136,22.146,21.886,21.954,17985,0
+AGNCM.US,D,20200603,000000,22.05,22.175,21.886,21.954,42143,0
+AGNCM.US,D,20200604,000000,22.007,22.146,21.828,21.929,57884,0
+AGNCM.US,D,20200605,000000,22.521,22.521,21.944,21.954,146637,0
+AGNCM.US,D,20200608,000000,22.069,22.31,21.954,22.175,56445,0
+AGNCM.US,D,20200609,000000,22.05,22.291,21.954,22.223,101885,0
+AGNCM.US,D,20200610,000000,22.002,22.387,21.915,22.223,39095,0
+AGNCM.US,D,20200611,000000,22.088,22.088,21.664,21.703,161136,0
+AGNCM.US,D,20200612,000000,22.127,22.127,21.241,21.472,32560,0
+AGNCM.US,D,20200615,000000,21.241,21.712,21.185,21.443,26148,0
+AGNCM.US,D,20200616,000000,21.924,22.135,21.707,21.876,20391,0
+AGNCM.US,D,20200617,000000,21.906,21.906,21.616,21.712,15709,0
+AGNCM.US,D,20200618,000000,21.664,21.684,21.467,21.52,16368,0
+AGNCM.US,D,20200619,000000,21.838,21.838,21.62,21.732,83724,0
+AGNCM.US,D,20200622,000000,21.857,21.934,21.572,21.848,23995,0
+AGNCM.US,D,20200623,000000,21.954,22.074,21.915,22.04,15616,0
+AGNCM.US,D,20200624,000000,21.954,21.954,21.722,21.954,12844,0
+AGNCM.US,D,20200625,000000,21.857,21.857,21.674,21.674,14278,0
+AGNCM.US,D,20200626,000000,21.732,21.758,21.487,21.684,22452,0
+AGNCM.US,D,20200629,000000,21.712,21.802,21.472,21.664,35909,0
+AGNCM.US,D,20200630,000000,22.067,22.067,21.438,21.488,61035,0
+AGNCM.US,D,20200701,000000,21.576,21.684,21.517,21.602,32035,0
+AGNCM.US,D,20200702,000000,21.811,21.811,21.203,21.272,47243,0
+AGNCM.US,D,20200706,000000,21.321,21.608,21.321,21.507,21158,0
+AGNCM.US,D,20200707,000000,21.429,21.537,21.429,21.507,14850,0
+AGNCM.US,D,20200708,000000,21.396,21.807,21.396,21.762,17460,0
+AGNCM.US,D,20200709,000000,21.811,21.87,21.497,21.497,12450,0
+AGNCM.US,D,20200710,000000,21.576,21.645,21.389,21.566,25215,0
+AGNCM.US,D,20200713,000000,21.831,21.831,21.281,21.291,33415,0
+AGNCM.US,D,20200714,000000,21.33,21.417,21.272,21.399,11452,0
+AGNCM.US,D,20200715,000000,21.576,21.844,21.527,21.527,26687,0
+AGNCM.US,D,20200716,000000,21.605,21.9,21.576,21.831,49451,0
+AGNCM.US,D,20200717,000000,21.919,21.978,21.811,21.969,14333,0
+AGNCM.US,D,20200720,000000,21.89,22.076,21.797,22.076,18146,0
+AGNCM.US,D,20200721,000000,22.135,22.283,22.086,22.135,17881,0
+AGNCM.US,D,20200722,000000,22.086,22.184,21.91,21.91,16766,0
+AGNCM.US,D,20200723,000000,22.078,22.157,21.949,21.949,33450,0
+AGNCM.US,D,20200724,000000,22.008,22.008,21.89,21.91,34763,0
+AGNCM.US,D,20200727,000000,21.919,22.037,21.915,21.969,24406,0
+AGNCM.US,D,20200728,000000,22.106,22.234,22.096,22.126,10661,0
+AGNCM.US,D,20200729,000000,22.086,22.256,21.782,22.234,19416,0
+AGNCM.US,D,20200730,000000,22.135,22.283,22.122,22.194,30684,0
+AGNCM.US,D,20200731,000000,22.292,22.292,22.027,22.273,56960,0
+AGNCM.US,D,20200803,000000,22.263,22.361,22.214,22.253,27562,0
+AGNCM.US,D,20200804,000000,22.167,22.371,22.047,22.253,26257,0
+AGNCM.US,D,20200805,000000,22.155,22.332,22.143,22.273,36955,0
+AGNCM.US,D,20200806,000000,22.656,22.656,22.215,22.342,25788,0
+AGNCM.US,D,20200807,000000,22.165,22.449,22.165,22.371,20239,0
+AGNCM.US,D,20200810,000000,22.332,22.643,22.332,22.636,36004,0
+AGNCM.US,D,20200811,000000,22.724,22.813,22.616,22.626,26761,0
+AGNCM.US,D,20200812,000000,22.636,22.738,22.499,22.597,13295,0
+AGNCM.US,D,20200813,000000,22.616,22.872,22.616,22.764,20502,0
+AGNCM.US,D,20200814,000000,22.656,22.842,22.656,22.823,18072,0
+AGNCM.US,D,20200817,000000,22.759,22.823,22.734,22.744,15693,0
+AGNCM.US,D,20200818,000000,22.823,22.999,22.803,22.813,34301,0
+AGNCM.US,D,20200819,000000,22.695,23.137,22.695,23.137,22463,0
+AGNCM.US,D,20200820,000000,23.068,23.343,23.048,23.284,16303,0
+AGNCM.US,D,20200821,000000,23.186,23.362,23.186,23.284,28869,0
+AGNCM.US,D,20200824,000000,23.549,23.549,23.063,23.21,35400,0
+AGNCM.US,D,20200825,000000,23.205,23.294,22.97,23.151,27690,0
+AGNCM.US,D,20200826,000000,23.196,23.392,23.137,23.343,22786,0
+AGNCM.US,D,20200827,000000,23.323,23.343,23.294,23.333,13645,0
+AGNCM.US,D,20200828,000000,23.254,23.343,23.254,23.323,15361,0
+AGNCM.US,D,20200831,000000,23.288,23.318,23.215,23.294,8101,0
+AGNCM.US,D,20200901,000000,23.264,23.343,23.235,23.343,16108,0
+AGNCM.US,D,20200902,000000,23.303,23.362,23.078,23.284,50719,0
+AGNCM.US,D,20200903,000000,23.192,23.294,22.901,22.93,20066,0
+AGNCM.US,D,20200904,000000,22.93,23.038,22.695,23.038,16073,0
+AGNCM.US,D,20200908,000000,22.872,23.176,22.773,23.156,44272,0
+AGNCM.US,D,20200909,000000,23.176,23.411,23.046,23.294,31164,0
+AGNCM.US,D,20200910,000000,23.284,23.284,23.166,23.166,14828,0
+AGNCM.US,D,20200911,000000,23.196,23.196,23.009,23.009,19717,0
+AGNCM.US,D,20200914,000000,23.019,23.215,23.019,23.117,18496,0
+AGNCM.US,D,20200915,000000,23.097,23.166,23.088,23.097,12963,0
+AGNCM.US,D,20200916,000000,23.127,23.166,23.058,23.146,28403,0
+AGNCM.US,D,20200917,000000,23.127,23.127,22.98,22.999,17499,0
+AGNCM.US,D,20200918,000000,23.068,23.078,23.004,23.019,11515,0
+AGNCM.US,D,20200921,000000,23.009,23.024,22.715,22.97,31027,0
+AGNCM.US,D,20200922,000000,22.842,23.038,22.842,22.921,14406,0
+AGNCM.US,D,20200923,000000,22.989,23.058,22.499,22.508,33577,0
+AGNCM.US,D,20200924,000000,22.528,22.548,22.253,22.489,36259,0
+AGNCM.US,D,20200925,000000,22.567,22.862,22.567,22.842,27382,0
+AGNCM.US,D,20200928,000000,22.97,23.019,22.901,22.97,20491,0
+AGNCM.US,D,20200929,000000,22.98,23.019,22.783,22.94,28476,0
+AGNCM.US,D,20200930,000000,23.12,23.1374,22.75,22.75,53281,0
+AGNCM.US,D,20201001,000000,22.89,22.93,22.73,22.92,32500,0
+AGNCM.US,D,20201002,000000,22.83,22.92,22.56,22.82,29922,0
+AGNCM.US,D,20201005,000000,22.88,22.94,22.7,22.84,18381,0
+AGNCM.US,D,20201006,000000,22.84,23.05,22.78,22.8,25484,0
+AGNCM.US,D,20201007,000000,22.97,23.2,22.79,22.83,17809,0
+AGNCM.US,D,20201008,000000,23.05,23.2,22.8371,23.2,28738,0
+AGNCM.US,D,20201009,000000,23.29,23.29,23.01,23.01,36749,0
+AGNCM.US,D,20201012,000000,23.0896,23.0896,23.02,23.06,12998,0
+AGNCM.US,D,20201013,000000,23.15,23.15,23.01,23.13,22068,0
+AGNCM.US,D,20201014,000000,23.02,23.16,22.8,22.95,54697,0
+AGNCM.US,D,20201015,000000,22.9,22.94,22.81,22.87,10962,0
+AGNCM.US,D,20201016,000000,22.9655,23.08,22.87,22.96,23827,0
+AGNCM.US,D,20201019,000000,23.02,23.079,22.87,22.87,19163,0
+AGNCM.US,D,20201020,000000,22.9271,22.9271,22.83,22.83,12411,0
+AGNCM.US,D,20201021,000000,22.82,22.8599,22.74,22.85,12183,0
+AGNCM.US,D,20201022,000000,22.86,23.03,22.77,22.91,19408,0
+AGNCM.US,D,20201023,000000,22.96,22.99,22.71,22.88,25344,0
+AGNCM.US,D,20201026,000000,22.91,22.91,22.63,22.73,23755,0
+AGNCM.US,D,20201027,000000,22.85,22.91,22.37,22.62,54309,0
+AGNCM.US,D,20201028,000000,22.5,22.5,22.1,22.2,24536,0
+AGNCM.US,D,20201029,000000,22.24,22.53,22.16,22.24,35494,0
+AGNCM.US,D,20201030,000000,22.16,22.38,22.1,22.34,59214,0
+AGNCM.US,D,20201102,000000,22.35,22.44,22.11,22.11,35958,0
+AGNCM.US,D,20201103,000000,22.12,22.4,22.11,22.19,19301,0
+AGNCM.US,D,20201104,000000,22.22,22.5,22.22,22.41,44895,0
+AGNCM.US,D,20201105,000000,22.4,22.71,22.3754,22.58,77274,0
+AGNCM.US,D,20201106,000000,22.53,22.61,22.4,22.4,22163,0
+AGNCM.US,D,20201109,000000,22.65,22.76,22.51,22.64,86624,0
+AGNCM.US,D,20201110,000000,22.66,23,22.54,22.88,45698,0
+AGNCM.US,D,20201111,000000,23,23.15,22.59,22.82,49395,0
+AGNCM.US,D,20201112,000000,22.96,22.96,22.63,22.63,43332,0
+AGNCM.US,D,20201113,000000,22.9,22.93,22.6,22.88,68061,0
+AGNCM.US,D,20201116,000000,22.91,23.24,22.82,23.06,61522,0
+AGNCM.US,D,20201117,000000,23.08,23.37,22.99,23.02,48790,0
+AGNCM.US,D,20201118,000000,23.24,23.37,23.07,23.15,32894,0
+AGNCM.US,D,20201119,000000,23.12,23.31,23.11,23.16,30675,0
+AGNCM.US,D,20201120,000000,23.31,23.35,23.2,23.23,44440,0
+AGNCM.US,D,20201123,000000,23.49,23.55,23.28,23.3,51693,0
+AGNCM.US,D,20201124,000000,23.46,23.6,23.32,23.49,59420,0
+AGNCM.US,D,20201125,000000,23.56,23.65,23.32,23.6,32794,0
+AGNCM.US,D,20201127,000000,23.63,23.65,23.56,23.6,9625,0
+AGNCM.US,D,20201130,000000,23.56,23.57,23.32,23.43,69512,0
+AGNCM.US,D,20201201,000000,23.476,23.6,23.3,23.4,201487,0
+AGNCM.US,D,20201202,000000,23.435,23.5,23.31,23.44,24771,0
+AGNCM.US,D,20201203,000000,23.49,23.63,23.41,23.56,53007,0
+AGNCM.US,D,20201204,000000,23.6,23.8,23.52,23.64,48207,0
+AGNCM.US,D,20201207,000000,23.8,24.17,23.68,24.003,65701,0
+AGNCM.US,D,20201208,000000,23.99,24.12,23.99,24.03,49025,0
+AGNCM.US,D,20201209,000000,24.05,24.2,24.03,24.05,27032,0
+AGNCM.US,D,20201210,000000,24.12,24.12,23.8,23.94,24636,0
+AGNCM.US,D,20201211,000000,23.94,24,23.9,23.95,26963,0
+AGNCM.US,D,20201214,000000,24.05,24.1,23.85,23.85,47989,0
+AGNCM.US,D,20201215,000000,23.98,23.98,23.76,23.93,34463,0
+AGNCM.US,D,20201216,000000,23.9312,24.12,23.9,24.09,41886,0
+AGNCM.US,D,20201217,000000,24.11,24.49,24.11,24.45,35293,0
+AGNCM.US,D,20201218,000000,24.45,24.5,24.2883,24.31,38212,0
+AGNCM.US,D,20201221,000000,24.24,24.5,24.24,24.3,31957,0
+AGNCM.US,D,20201222,000000,24.29,24.49,24.28,24.45,32367,0
+AGNCM.US,D,20201223,000000,24.48,24.83,24.4,24.83,22955,0
+AGNCM.US,D,20201224,000000,24.86,24.98,24.69,24.94,11585,0
+AGNCM.US,D,20201228,000000,24.94,25.05,24.9,25.04,51232,0
+AGNCM.US,D,20201229,000000,25.02,25.25,25,25.07,52179,0
+AGNCM.US,D,20201230,000000,24.96,25.05,24.64,25.03,31931,0
+AGNCM.US,D,20201231,000000,24.86,24.99,24.7,24.87,27250,0
+AGNCM.US,D,20210104,000000,24.71,24.79,24.4201,24.53,30729,0
+AGNCM.US,D,20210105,000000,24.62,24.79,24.6,24.67,15774,0
+AGNCM.US,D,20210106,000000,24.61,24.73,24.45,24.51,39667,0
+AGNCM.US,D,20210107,000000,24.5,24.57,24.32,24.35,21537,0
+AGNCM.US,D,20210108,000000,24.45,24.735,24.3,24.58,33558,0
+AGNCM.US,D,20210111,000000,24.42,24.5,24.31,24.45,21862,0
+AGNCM.US,D,20210112,000000,24.44,24.48,24.26,24.27,27080,0
+AGNCM.US,D,20210113,000000,24.36,24.58,24.36,24.56,31877,0
+AGNCM.US,D,20210114,000000,24.4787,24.58,24.45,24.54,24949,0
+AGNCM.US,D,20210115,000000,24.63,24.6877,24.282,24.56,28562,0
+AGNCM.US,D,20210119,000000,24.5,24.7,24.49,24.57,35448,0
+AGNCM.US,D,20210120,000000,24.76,24.78,24.6,24.75,36834,0
+AGNCM.US,D,20210121,000000,24.7,24.9658,24.7,24.75,33630,0
+AGNCM.US,D,20210122,000000,24.8175,25.04,24.74,25.03,27297,0
+AGNCM.US,D,20210125,000000,25.1,25.14,24.84,24.92,20712,0
+AGNCM.US,D,20210126,000000,24.9,24.99,24.8,24.85,39739,0
+AGNCM.US,D,20210127,000000,24.7954,24.8454,24.51,24.51,36163,0
+AGNCM.US,D,20210128,000000,24.5266,24.6,24.35,24.6,22000,0
+AGNCM.US,D,20210129,000000,24.5,24.625,24.5,24.62,25867,0
+AGNCM.US,D,20210201,000000,24.65,24.68,24.31,24.45,18499,0
+AGNCM.US,D,20210202,000000,24.52,24.79,24.5,24.73,14454,0
+AGNCM.US,D,20210203,000000,24.78,24.83,24.61,24.63,13929,0
+AGNCM.US,D,20210204,000000,24.63,24.7458,24.52,24.53,19007,0
+AGNCM.US,D,20210205,000000,24.64,24.99,24.501,24.95,24189,0
+AGNCM.US,D,20210208,000000,24.85,24.99,24.78,24.85,25763,0
+AGNCM.US,D,20210209,000000,24.93,24.96,24.755,24.8,20761,0
+AGNCM.US,D,20210210,000000,24.83,24.83,24.66,24.78,20791,0
+AGNCM.US,D,20210211,000000,24.78,24.82,24.6,24.75,26011,0
+AGNCM.US,D,20210212,000000,24.79,24.8,24.61,24.8,33350,0
+AGNCM.US,D,20210216,000000,24.75,24.96,24.65,24.81,31962,0
+AGNCM.US,D,20210217,000000,24.91,24.93,24.79,24.83,14587,0
+AGNCM.US,D,20210218,000000,24.9,24.98,24.725,24.95,20505,0
+AGNCM.US,D,20210219,000000,24.81,24.96,24.8,24.82,18261,0
+AGNCM.US,D,20210222,000000,24.88,24.9,24.7999,24.9,7234,0
+AGNCM.US,D,20210223,000000,24.7884,24.9,24.7,24.9,14021,0
+AGNCM.US,D,20210224,000000,24.86,24.94,24.75,24.89,25306,0
+AGNCM.US,D,20210225,000000,24.85,24.95,24.73,24.8,25180,0
+AGNCM.US,D,20210226,000000,24.85,24.99,24.71,24.99,17182,0
+AGNCM.US,D,20210301,000000,24.94,25.08,24.85,24.98,25856,0
+AGNCM.US,D,20210302,000000,24.9,25.05,24.89,24.89,31529,0
+AGNCM.US,D,20210303,000000,24.91,25.05,24.7532,25,22853,0
+AGNCM.US,D,20210304,000000,24.99,25.05,24.9,24.98,24539,0
+AGNCM.US,D,20210305,000000,25.06,25.06,24.875,25.05,15052,0
+AGNCM.US,D,20210308,000000,25,25.06,24.98,25,20834,0
+AGNCM.US,D,20210309,000000,25,25.03,24.98,25.02,40505,0
+AGNCM.US,D,20210310,000000,25.08,25.1,24.95,25.01,27998,0
+AGNCM.US,D,20210311,000000,25.14,25.26,25.05,25.13,62303,0
+AGNCM.US,D,20210312,000000,25.05,25.12,25,25.1,9605,0
+AGNCM.US,D,20210315,000000,25.06,25.225,25.06,25.21,9435,0
+AGNCM.US,D,20210316,000000,25.26,25.44,25.24,25.44,16248,0
+AGNCM.US,D,20210317,000000,25.3442,25.47,25.34,25.47,11428,0
+AGNCM.US,D,20210318,000000,25.297,25.4,25.29,25.31,15518,0
+AGNCM.US,D,20210319,000000,25.31,25.45,25.28,25.45,7142,0
+AGNCM.US,D,20210322,000000,25.5,25.5,25.3,25.31,23857,0
+AGNCM.US,D,20210323,000000,25.4,25.58,25.38,25.54,14245,0
+AGNCM.US,D,20210324,000000,25.5521,25.68,25.48,25.68,11665,0
+AGNCM.US,D,20210325,000000,25.63,25.6929,25.41,25.59,13178,0
+AGNCM.US,D,20210326,000000,25.5201,25.8196,25.5201,25.8196,11731,0
+AGNCM.US,D,20210329,000000,25.61,25.85,25.61,25.78,14300,0
+AGNCM.US,D,20210330,000000,25.87,25.891,25.7452,25.83,15424,0
+AGNCM.US,D,20210331,000000,25.61,25.76,25.44,25.59,19987,0
+AGNCM.US,D,20210401,000000,25.46,25.62,25.46,25.62,18937,0
+AGNCM.US,D,20210405,000000,25.68,25.71,25.51,25.68,11083,0
+AGNCM.US,D,20210406,000000,25.74,25.74,25.56,25.61,25165,0
+AGNCM.US,D,20210407,000000,25.67,25.8582,25.66,25.78,7598,0
+AGNCM.US,D,20210408,000000,25.7,25.76,25.56,25.74,7127,0
+AGNCM.US,D,20210409,000000,25.61,25.72,25.58,25.63,14543,0
+AGNCM.US,D,20210412,000000,25.63,25.7,25.604,25.68,19396,0
+AGNCM.US,D,20210413,000000,25.68,25.75,25.65,25.65,10155,0
+AGNCM.US,D,20210414,000000,25.65,25.75,25.63,25.74,3846,0
+AGNCM.US,D,20210415,000000,25.84,25.84,25.68,25.74,17023,0
+AGNCM.US,D,20210416,000000,25.84,25.84,25.68,25.79,10510,0
+AGNCM.US,D,20210419,000000,25.66,25.7,25.66,25.68,2946,0
+AGNCM.US,D,20210420,000000,25.6999,25.7765,25.6999,25.72,14539,0
+AGNCM.US,D,20210421,000000,25.725,25.86,25.67,25.8,10755,0
+AGNCM.US,D,20210422,000000,25.67,25.71,25.6101,25.64,15691,0
+AGNCM.US,D,20210423,000000,25.735,25.84,25.59,25.6,34765,0
+AGNCM.US,D,20210426,000000,25.68,25.764,25.6267,25.68,12626,0
+AGNCM.US,D,20210427,000000,25.65,25.7293,25.59,25.6,49645,0
+AGNCM.US,D,20210428,000000,25.661,25.67,25.5,25.62,10367,0
+AGNCM.US,D,20210429,000000,25.65,25.69,25.5186,25.66,7075,0
+AGNCM.US,D,20210430,000000,25.6616,25.6616,25.33,25.33,35689,0
+AGNCM.US,D,20210503,000000,25.39,25.62,25.39,25.61,12623,0
+AGNCM.US,D,20210504,000000,25.4303,25.88,25.4303,25.86,10446,0
+AGNCM.US,D,20210505,000000,25.76,25.81,25.76,25.81,4481,0
+AGNCM.US,D,20210506,000000,25.7309,25.88,25.627,25.83,10486,0
+AGNCM.US,D,20210507,000000,25.8442,25.93,25.7424,25.93,9793,0
+AGNCM.US,D,20210510,000000,25.92,25.9201,25.6,25.69,18423,0
+AGNCM.US,D,20210511,000000,25.58,25.67,25.42,25.43,15356,0
+AGNCM.US,D,20210512,000000,25.48,25.5,24.98,25.07,41912,0
+AGNCM.US,D,20210513,000000,25.1,25.19,25.057,25.09,23028,0
+AGNCM.US,D,20210514,000000,25.15,25.298,25.02,25.28,40907,0
+AGNCM.US,D,20210517,000000,25.3115,25.3115,25.11,25.26,4709,0
+AGNCM.US,D,20210518,000000,25.25,25.44,25.18,25.35,27145,0
+AGNCM.US,D,20210519,000000,25.2,25.52,25.2,25.52,11379,0
+AGNCM.US,D,20210520,000000,25.54,25.59,25.3065,25.56,14543,0
+AGNCM.US,D,20210521,000000,25.48,25.6,25.4,25.55,6774,0
+AGNCM.US,D,20210524,000000,25.6,25.61,25.4321,25.61,7606,0
+AGNCM.US,D,20210525,000000,25.59,25.6585,25.52,25.65,13899,0
+AGNCM.US,D,20210526,000000,25.677,25.677,25.4145,25.53,9096,0
+AGNCM.US,D,20210527,000000,25.455,25.62,25.455,25.55,2443,0
+AGNCM.US,D,20210528,000000,25.67,25.7058,25.64,25.7,8891,0
+AGNCM.US,D,20210601,000000,25.6838,25.7801,25.629,25.77,16962,0
+AGNCM.US,D,20210602,000000,25.64,25.83,25.64,25.75,8519,0
+AGNCM.US,D,20210603,000000,25.68,25.87,25.68,25.7,21730,0
+AGNCM.US,D,20210604,000000,25.75,25.8472,25.75,25.83,14739,0
+AGNCM.US,D,20210607,000000,25.8,25.83,25.7903,25.8224,8658,0
+AGNCM.US,D,20210608,000000,25.76,25.81,25.7458,25.8,7618,0
+AGNCM.US,D,20210609,000000,25.8,26,25.8,25.94,8272,0
+AGNCM.US,D,20210610,000000,25.88,25.9,25.8309,25.9,4631,0
+AGNCM.US,D,20210611,000000,25.84,26.15,25.83,26.15,17603,0
+AGNCM.US,D,20210614,000000,26.1261,26.33,26.0383,26.33,11450,0
+AGNCM.US,D,20210615,000000,26.19,26.28,26,26.02,28852,0
+AGNCM.US,D,20210616,000000,26,26.03,25.92,26.03,18539,0
+AGNCM.US,D,20210617,000000,26,26.25,25.9409,26.05,29007,0
+AGNCM.US,D,20210618,000000,26.08,26.15,25.95,25.98,12926,0
+AGNCM.US,D,20210621,000000,25.9801,26.1306,25.91,26.1306,9861,0
+AGNCM.US,D,20210622,000000,26.085,26.13,26.05,26.106,10101,0
+AGNCM.US,D,20210623,000000,26.1418,26.2399,26.09,26.09,3382,0
+AGNCM.US,D,20210624,000000,26.09,26.21,26.058,26.1,6897,0
+AGNCM.US,D,20210625,000000,26.0592,26.0592,25.86,26,12638,0
+AGNCM.US,D,20210628,000000,25.95,26,25.85,25.9904,16795,0
+AGNCM.US,D,20210629,000000,25.97,25.98,25.924,25.924,34764,0
+AGNCM.US,D,20210630,000000,25.65,26.27,25.64,26.08,57969,0
+AGNCM.US,D,20210701,000000,25.89,26.14,25.89,26.0201,6322,0
+AGNCM.US,D,20210702,000000,26.15,26.23,26.03,26.1792,11536,0
+AGNCM.US,D,20210706,000000,26.22,26.33,26.11,26.32,12901,0
+AGNCM.US,D,20210707,000000,26.25,26.32,26.22,26.32,5751,0
+AGNCM.US,D,20210708,000000,26.2457,26.4,26.2457,26.35,11728,0
+AGNCM.US,D,20210709,000000,26.35,26.475,26.35,26.475,9224,0
+AGNCM.US,D,20210712,000000,26.3,26.49,26.27,26.49,3902,0
+AGNCM.US,D,20210713,000000,26.5,26.5,26.01,26.02,7066,0
+AGNCM.US,D,20210714,000000,26.13,26.281,25.94,26.02,22427,0
+AGNCM.US,D,20210715,000000,26.2,26.2299,25.8702,25.92,17958,0
+AGNCM.US,D,20210716,000000,25.92,26.0599,25.9,25.93,10238,0
+AGNCM.US,D,20210719,000000,25.8999,25.9,25.57,25.615,6398,0
+AGNCM.US,D,20210720,000000,25.4682,25.78,25.4682,25.76,20561,0
+AGNCM.US,D,20210721,000000,25.52,25.9,25.52,25.86,13376,0
+AGNCM.US,D,20210722,000000,25.9,25.9,25.79,25.89,1937,0
+AGNCM.US,D,20210723,000000,25.89,25.92,25.7,25.704,7113,0
+AGNCM.US,D,20210726,000000,25.65,25.919,25.65,25.919,6697,0
+AGNCM.US,D,20210727,000000,25.88,25.91,25.7,25.87,13075,0
+AGNCM.US,D,20210728,000000,25.85,25.9183,25.71,25.835,12424,0
+AGNCM.US,D,20210729,000000,25.83,25.839,25.74,25.82,5795,0
+AGNCM.US,D,20210730,000000,25.82,26,25.7946,25.96,11302,0
+AGNCM.US,D,20210802,000000,26.05,26.11,25.9932,26.11,10112,0
+AGNCM.US,D,20210803,000000,26.01,26.1,25.86,26.05,9692,0
+AGNCM.US,D,20210804,000000,26.27,26.27,26.09,26.175,4467,0
+AGNCM.US,D,20210805,000000,26,26.32,26,26.21,6464,0
+AGNCM.US,D,20210806,000000,26.15,26.37,26,26.37,18397,0
+AGNCM.US,D,20210809,000000,26.0901,26.2563,26.09,26.09,11836,0
+AGNCM.US,D,20210810,000000,25.92,26.02,25.73,26.02,8722,0
+AGNCM.US,D,20210811,000000,25.94,25.94,25.85,25.85,4134,0
+AGNCM.US,D,20210812,000000,25.76,25.965,25.76,25.9,9607,0
+AGNCM.US,D,20210813,000000,25.9438,26.1,25.9438,26.1,5898,0
+AGNCM.US,D,20210816,000000,26.01,26.1,26.005,26.01,9207,0
+AGNCM.US,D,20210817,000000,25.985,26.1,25.93,25.97,5324,0
+AGNCM.US,D,20210818,000000,25.84,26.08,25.75,26.02,8248,0
+AGNCM.US,D,20210819,000000,25.86,26.035,25.86,26.03,3674,0
+AGNCM.US,D,20210820,000000,25.88,26.1,25.88,26.1,9583,0
+AGNCM.US,D,20210823,000000,26.04,26.05,25.98,25.98,2594,0
+AGNCM.US,D,20210824,000000,25.98,25.98,25.81,25.98,9145,0
+AGNCM.US,D,20210825,000000,25.97,26.1,25.97,26.09,5885,0
+AGNCM.US,D,20210826,000000,25.95,26.0599,25.8801,26.0599,9084,0
+AGNCM.US,D,20210827,000000,25.985,26.09,25.92,26.09,3245,0
+AGNCM.US,D,20210830,000000,26.0885,26.17,26.0885,26.1,7246,0
+AGNCM.US,D,20210831,000000,26.13,26.19,26.04,26.19,10207,0
+AGNCM.US,D,20210901,000000,26.19,26.19,26.0995,26.1614,6517,0
+AGNCM.US,D,20210902,000000,26.2,26.2,26.1506,26.2,8364,0
+AGNCM.US,D,20210903,000000,26.08,26.08,25.99,26,4511,0
+AGNCM.US,D,20210907,000000,25.95,26.05,25.94,25.97,13817,0
+AGNCM.US,D,20210908,000000,25.93,25.9864,25.93,25.95,6774,0
+AGNCM.US,D,20210909,000000,26.005,26.1,26.005,26.1,4015,0
+AGNCM.US,D,20210910,000000,26.04,26.06,26,26.06,8021,0
+AGNCM.US,D,20210913,000000,25.9498,26.0999,25.93,26,9806,0
+AGNCM.US,D,20210914,000000,25.91,26.072,25.91,25.99,2923,0
+AGNCM.US,D,20210915,000000,25.86,26.0299,25.85,25.98,6025,0
+AGNCM.US,D,20210916,000000,25.92,26.1,25.92,26.09,8167,0
+AGNCM.US,D,20210917,000000,26.05,26.1131,25.9592,26.1,17136,0
+AGNCM.US,D,20210920,000000,26.01,26.0365,25.87,25.89,6181,0
+AGNCM.US,D,20210921,000000,25.86,25.96,25.86,25.885,8251,0
+AGNCM.US,D,20210922,000000,25.94,26.07,25.94,26.06,5982,0
+AGNCM.US,D,20210923,000000,26.05,26.05,25.91,26,10905,0
+AGNCM.US,D,20210924,000000,26,26,25.8,25.8773,12306,0
+AGNCM.US,D,20210927,000000,25.8555,25.8555,25.78,25.7944,11498,0
+AGNCM.US,D,20210928,000000,25.77,25.77,25.42,25.45,33171,0
+AGNCM.US,D,20210929,000000,25.68,25.84,25.626,25.81,10862,0
+AGNCM.US,D,20210930,000000,25.54,25.8,25.5,25.78,33355,0
+AGNCM.US,D,20211001,000000,25.65,25.75,25.65,25.68,7120,0
+AGNCM.US,D,20211004,000000,25.6,25.6,25.43,25.43,6970,0
+AGNCM.US,D,20211005,000000,25.511,25.57,25.216,25.216,9722,0
+AGNCM.US,D,20211006,000000,25.32,25.4,25.285,25.34,11333,0
+AGNCM.US,D,20211007,000000,25.3,25.35,25.2,25.29,28252,0
+AGNCM.US,D,20211008,000000,25.3,25.36,25.215,25.27,22769,0
+AGNCM.US,D,20211011,000000,25.235,25.34,25.2297,25.26,4742,0
+AGNCM.US,D,20211012,000000,25.31,25.37,25.28,25.29,10824,0
+AGNCM.US,D,20211013,000000,25.34,25.45,25.3,25.45,14331,0
+AGNCM.US,D,20211014,000000,25.5,25.56,25.46,25.55,7628,0
+AGNCM.US,D,20211015,000000,25.6,25.6,25.4001,25.45,24798,0
+AGNCM.US,D,20211018,000000,25.4,25.43,25.35,25.43,10661,0
+AGNCM.US,D,20211019,000000,25.26,25.43,25.26,25.37,22620,0
+AGNCM.US,D,20211020,000000,25.3192,25.5234,25.3192,25.49,11177,0
+AGNCM.US,D,20211021,000000,25.5168,25.54,25.4585,25.54,4993,0
+AGNCM.US,D,20211022,000000,25.54,25.55,25.49,25.49,1696,0
+AGNCM.US,D,20211025,000000,25.4276,25.52,25.4,25.475,18593,0
+AGNCM.US,D,20211026,000000,25.83,25.83,25.4,25.43,28956,0
+AGNCM.US,D,20211027,000000,25.48,25.6332,25.4626,25.6332,7295,0
+AGNCM.US,D,20211028,000000,25.63,25.76,25.54,25.55,10890,0
+AGNCM.US,D,20211029,000000,25.54,25.6564,25.4801,25.63,7504,0
+AGNCM.US,D,20211101,000000,25.5001,25.78,25.5001,25.7,13805,0
+AGNCM.US,D,20211102,000000,25.6241,25.7242,25.6241,25.69,6096,0
+AGNCM.US,D,20211103,000000,25.6681,25.79,25.57,25.75,11220,0
+AGNCM.US,D,20211104,000000,25.66,25.84,25.66,25.76,16766,0
+AGNCM.US,D,20211105,000000,25.76,25.85,25.42,25.77,21406,0
+AGNCM.US,D,20211108,000000,25.709,25.9,25.709,25.89,16717,0
+AGNCM.US,D,20211109,000000,25.8619,25.89,25.81,25.85,9543,0
+AGNCM.US,D,20211110,000000,25.7,25.7,25.5059,25.55,4818,0
+AGNCM.US,D,20211111,000000,25.55,25.55,25.47,25.51,9981,0
+AGNCM.US,D,20211112,000000,25.51,25.63,25.4558,25.46,13809,0
+AGNCM.US,D,20211115,000000,25.6366,25.6366,25.4,25.4,7710,0
+AGNCM.US,D,20211116,000000,25.59,25.59,25.4,25.43,5230,0
+AGNCM.US,D,20211117,000000,25.34,25.47,25.34,25.42,5645,0
+AGNCM.US,D,20211118,000000,25.42,25.53,25.27,25.27,14158,0
+AGNCM.US,D,20211119,000000,25.33,25.5,25.3,25.43,5494,0
+AGNCM.US,D,20211122,000000,25.3874,25.47,25.33,25.47,22411,0
+AGNCM.US,D,20211123,000000,25.32,25.376,25.31,25.34,3967,0
+AGNCM.US,D,20211124,000000,25.4059,25.52,25.4059,25.4895,3837,0
+AGNCM.US,D,20211126,000000,25.415,25.498,25.34,25.3902,4904,0
+AGNCM.US,D,20211129,000000,25.4379,25.5,25.36,25.5,4177,0
+AGNCM.US,D,20211130,000000,25.3982,25.55,25.35,25.35,21189,0
+AGNCM.US,D,20211201,000000,25.51,25.59,25.3876,25.415,7102,0
+AGNCM.US,D,20211202,000000,25.4,25.48,25.36,25.46,5617,0
+AGNCM.US,D,20211203,000000,25.5,25.55,25.4,25.55,6018,0
+AGNCM.US,D,20211206,000000,25.5,25.59,25.36,25.36,8288,0
+AGNCM.US,D,20211207,000000,25.46,25.57,25.3801,25.45,14070,0
+AGNCM.US,D,20211208,000000,25.4,25.47,25.39,25.47,8901,0
+AGNCM.US,D,20211209,000000,25.39,25.47,25.39,25.4,10842,0
+AGNCM.US,D,20211210,000000,25.41,25.55,25.4,25.545,10934,0
+AGNCM.US,D,20211213,000000,25.45,25.53,25.3964,25.53,4628,0
+AGNCM.US,D,20211214,000000,25.53,25.53,25.4,25.4,8096,0
+AGNCM.US,D,20211215,000000,25.3703,25.42,25.35,25.4,38509,0
+AGNCM.US,D,20211216,000000,25.44,25.48,25.42,25.46,31405,0
+AGNCM.US,D,20211217,000000,25.48,25.48,25.4,25.4107,16746,0
+AGNCM.US,D,20211220,000000,25.5998,25.61,25.4308,25.5,8290,0
+AGNCM.US,D,20211221,000000,25.4719,25.74,25.4698,25.73,20236,0
+AGNCM.US,D,20211222,000000,25.65,25.97,25.65,25.9,14723,0
+AGNCM.US,D,20211223,000000,25.8038,25.81,25.6428,25.78,5041,0
+AGNCM.US,D,20211227,000000,25.686,25.78,25.64,25.65,15004,0
+AGNCM.US,D,20211228,000000,25.725,25.84,25.7,25.84,9847,0
+AGNCM.US,D,20211229,000000,25.6866,25.8792,25.6866,25.8792,4016,0
+AGNCM.US,D,20211230,000000,25.67,25.67,25.4,25.48,7682,0
+AGNCM.US,D,20211231,000000,25.4,25.76,25.4,25.76,8574,0
+AGNCM.US,D,20220103,000000,25.63,25.9,25.58,25.9,27764,0
+AGNCM.US,D,20220104,000000,25.7,25.7,25.57,25.59,15387,0
+AGNCM.US,D,20220105,000000,25.46,25.71,25.11,25.11,23450,0
+AGNCM.US,D,20220106,000000,25.2,25.45,25.12,25.42,19445,0
+AGNCM.US,D,20220107,000000,25.32,25.4,25.29,25.29,7518,0
+AGNCM.US,D,20220110,000000,25.39,25.4,25.26,25.29,7819,0
+AGNCM.US,D,20220111,000000,25.24,25.41,25.12,25.38,25735,0
+AGNCM.US,D,20220112,000000,25.25,25.45,25.25,25.38,14918,0
+AGNCM.US,D,20220113,000000,25.48,25.51,25.38,25.5,15166,0
+AGNCM.US,D,20220114,000000,25.34,25.59,25.34,25.57,5892,0
+AGNCM.US,D,20220118,000000,25.65,25.65,25.32,25.32,17518,0
+AGNCM.US,D,20220119,000000,25.47,25.66,25.38,25.38,21460,0
+AGNCM.US,D,20220120,000000,25.36,25.6,25.36,25.5,22370,0
+AGNCM.US,D,20220121,000000,25.3,25.58,25.3,25.5414,29293,0
+AGNCM.US,D,20220124,000000,25.4865,25.4865,25.165,25.3,30469,0
+AGNCM.US,D,20220125,000000,25.25,25.2882,25.1,25.11,8478,0
+AGNCM.US,D,20220126,000000,25.1704,25.21,24.84,24.95,56705,0
+AGNCM.US,D,20220127,000000,25.02,25.0356,24.85,24.94,46341,0
+AGNCM.US,D,20220128,000000,24.9254,25,24.85,24.87,176484,0
+AGNCM.US,D,20220131,000000,24.9,24.98,24.82,24.84,45337,0
+AGNCM.US,D,20220201,000000,24.84,25.18,24.84,25.158,15904,0
+AGNCM.US,D,20220202,000000,25.08,25.16,24.75,24.8,25614,0
+AGNCM.US,D,20220203,000000,24.7,24.85,24.61,24.79,20709,0
+AGNCM.US,D,20220204,000000,24.84,24.84,24.4201,24.61,37341,0
+AGNCM.US,D,20220207,000000,24.63,24.9,24.6,24.74,26893,0
+AGNCM.US,D,20220208,000000,24.7,24.95,24.67,24.74,40530,0
+AGNCM.US,D,20220209,000000,24.8236,24.8452,24.695,24.735,9747,0
+AGNCM.US,D,20220210,000000,24.6,24.68,24.22,24.45,74168,0
+AGNCM.US,D,20220211,000000,24.29,24.46,24.28,24.32,39835,0
+AGNCM.US,D,20220214,000000,24.47,24.47,24.29,24.33,42276,0
+AGNCM.US,D,20220215,000000,24.35,24.35,24.29,24.32,42279,0
+AGNCM.US,D,20220216,000000,24.21,24.52,24.21,24.48,15966,0
+AGNCM.US,D,20220217,000000,24.45,24.52,24.29,24.52,64566,0
+AGNCM.US,D,20220218,000000,24.41,24.65,24.36,24.63,13861,0
+AGNCM.US,D,20220222,000000,24.6,24.6,24.41,24.5,11093,0
+AGNCM.US,D,20220223,000000,24.54,24.75,24.51,24.67,29135,0
+AGNCM.US,D,20220224,000000,24.32,24.53,23.86,24.4495,29378,0
+AGNCM.US,D,20220225,000000,24.56,24.668,24.3,24.5,11109,0
+AGNCM.US,D,20220228,000000,24.84,24.84,24.48,24.51,14854,0
+AGNCM.US,D,20220301,000000,24.68,24.68,24.34,24.34,4816,0
+AGNCM.US,D,20220302,000000,24.4999,24.74,24.3912,24.615,9755,0
+AGNCM.US,D,20220303,000000,24.75,24.75,24.45,24.5,7662,0
+AGNCM.US,D,20220304,000000,24.45,24.46,24.25,24.28,22152,0
+AGNCM.US,D,20220307,000000,24.2,24.3,23.6115,24.18,56207,0
+AGNCM.US,D,20220308,000000,23.97,24.4,23.97,24.4,11895,0
+AGNCM.US,D,20220309,000000,24.31,24.4499,24.11,24.33,9396,0
+AGNCM.US,D,20220310,000000,24.22,24.6,24.15,24.6,7519,0
+AGNCM.US,D,20220311,000000,24.55,24.59,24.38,24.53,9174,0
+AGNCM.US,D,20220314,000000,24.325,24.54,24.325,24.38,27953,0
+AGNCM.US,D,20220315,000000,24.37,24.54,24.37,24.49,3659,0
+AGNCM.US,D,20220316,000000,24.57,24.64,24.2476,24.33,9897,0
+AGNCM.US,D,20220317,000000,24.58,24.605,24.43,24.58,17275,0
+AGNCM.US,D,20220318,000000,24.68,24.75,24.627,24.75,5863,0
+AGNCM.US,D,20220321,000000,24.75,24.75,24.65,24.75,8947,0
+AGNCM.US,D,20220322,000000,24.75,24.82,24.72,24.82,12818,0
+AGNCM.US,D,20220323,000000,24.78,24.91,24.682,24.88,18332,0
+AGNCM.US,D,20220324,000000,24.88,24.99,24.8036,24.84,9558,0
+AGNCM.US,D,20220325,000000,24.78,24.897,24.6,24.7,18634,0
+AGNCM.US,D,20220328,000000,24.71,24.77,24.532,24.77,12393,0
+AGNCM.US,D,20220329,000000,24.87,24.98,24.7,24.81,21122,0
+AGNCM.US,D,20220330,000000,24.9899,24.99,24.8141,24.99,12644,0
+AGNCM.US,D,20220331,000000,24.67,25.1,24.5015,25.06,60317,0
+AGNCM.US,D,20220401,000000,24.91,24.98,24.8,24.95,17942,0
+AGNCM.US,D,20220404,000000,24.9,24.92,24.8344,24.9,6493,0
+AGNCM.US,D,20220405,000000,24.86,25,24.8001,24.83,34002,0
+AGNCM.US,D,20220406,000000,24.76,24.76,24.53,24.7,19927,0
+AGNCM.US,D,20220407,000000,24.68,24.8,24.5,24.51,16876,0
+AGNCM.US,D,20220408,000000,24.65,24.68,24.51,24.66,15587,0
+AGNCM.US,D,20220411,000000,24.6,24.6,23.825,23.91,42636,0
+AGNCM.US,D,20220412,000000,23.99,24.23,23.88,23.89,20663,0
+AGNCM.US,D,20220413,000000,24.06,24.1,23.86,23.86,13184,0
+AGNCM.US,D,20220414,000000,23.88,23.9,23.75,23.89,19346,0
+AGNCM.US,D,20220418,000000,23.99,23.99,23.55,23.55,21334,0
+AGNCM.US,D,20220419,000000,23.5,23.642,23.23,23.62,26343,0
+AGNCM.US,D,20220420,000000,23.43,23.9,23.43,23.71,14388,0
+AGNCM.US,D,20220421,000000,23.81,24.33,23.81,24.15,24081,0
+AGNCM.US,D,20220422,000000,24.12,24.13,23.91,24.0011,15634,0
+AGNCM.US,D,20220425,000000,24,24.21,23.95,24.21,11425,0
+AGNCM.US,D,20220426,000000,24.09,24.19,24.0301,24.14,22639,0
+AGNCM.US,D,20220427,000000,24.07,24.0815,23.79,23.79,6222,0
+AGNCM.US,D,20220428,000000,23.79,23.82,23.48,23.7,22130,0
+AGNCM.US,D,20220429,000000,23.68,23.94,23.5,23.88,38322,0
+AGNCM.US,D,20220502,000000,23.8,23.8617,23.5,23.67,23510,0
+AGNCM.US,D,20220503,000000,23.6,23.69,23.23,23.23,13579,0
+AGNCM.US,D,20220504,000000,23.511,23.513,23,23.23,12872,0
+AGNCM.US,D,20220505,000000,23.2423,23.37,23,23.3052,15542,0
+AGNCM.US,D,20220506,000000,23.17,23.29,22.944,23.0782,55786,0
+AGNCM.US,D,20220509,000000,22.94,23.0999,22.71,22.808,16789,0
+AGNCM.US,D,20220510,000000,22.7,22.91,22.44,22.5,13789,0
+AGNCM.US,D,20220511,000000,22.59,22.7707,22.3,22.3,8691,0
+AGNCM.US,D,20220512,000000,22.3125,22.7271,22.3125,22.49,22667,0
+AGNCM.US,D,20220513,000000,22.45,22.5626,22.015,22.15,25164,0
+AGNCM.US,D,20220516,000000,22.2503,22.2805,21.65,21.71,40537,0
+AGNCM.US,D,20220517,000000,21.86,21.86,21.23,21.23,50111,0
+AGNCM.US,D,20220518,000000,21.3,21.37,21.23,21.33,36805,0
+AGNCM.US,D,20220519,000000,21.38,21.72,21.35,21.66,11820,0
+AGNCM.US,D,20220520,000000,21.645,21.77,21.5,21.77,8688,0
+AGNCM.US,D,20220523,000000,21.7701,21.86,21.77,21.83,7987,0
+AGNCM.US,D,20220524,000000,21.88,22.06,21.82,21.94,16163,0
+AGNCM.US,D,20220525,000000,22.25,22.25,22,22.23,16149,0
+AGNCM.US,D,20220526,000000,22.4,22.66,22.4,22.58,2885,0
+AGNCM.US,D,20220527,000000,22.58,23.75,22.58,23.21,41042,0
+AGNCM.US,D,20220531,000000,23.43,24.03,23.25,23.74,40463,0
+AGNCM.US,D,20220601,000000,23.755,23.8299,23.54,23.58,18330,0
+AGNCM.US,D,20220602,000000,23.55,23.88,23.31,23.77,11406,0
+AGNCM.US,D,20220603,000000,23.75,23.75,23.4107,23.7,9725,0
+AGNCM.US,D,20220606,000000,23.7,23.79,23.6,23.775,6950,0
+AGNCM.US,D,20220607,000000,23.66,23.68,23.43,23.6,10384,0
+AGNCM.US,D,20220608,000000,23.48,23.745,23.4511,23.49,8588,0
+AGNCM.US,D,20220609,000000,23.6931,23.7,23.3,23.3,30781,0
+AGNCM.US,D,20220610,000000,23.1045,23.1045,22.87,23,26620,0
+AGNCM.US,D,20220613,000000,22.71,22.71,21.82,22.14,32402,0
+AGNCM.US,D,20220614,000000,22.15,22.3543,21.3574,21.6535,22471,0
+AGNCM.US,D,20220615,000000,21.67,21.8,21.12,21.66,46317,0
+AGNCM.US,D,20220616,000000,21.46,21.46,19.81,20.1,95147,0
+AGNCM.US,D,20220617,000000,20.14,20.4999,19.81,20.18,46756,0
+AGNCM.US,D,20220621,000000,20.9632,20.9632,20.4256,20.68,82238,0
+AGNCM.US,D,20220622,000000,20.55,20.82,20.45,20.535,50690,0
+AGNCM.US,D,20220623,000000,20.53,21.42,20.485,20.8,44246,0
+AGNCM.US,D,20220624,000000,20.7,20.87,20.46,20.8,30538,0
+AGNCM.US,D,20220627,000000,20.79,20.85,20.45,20.54,89874,0
+AGNCM.US,D,20220628,000000,20.54,20.71,20.28,20.48,51264,0
+AGNCM.US,D,20220629,000000,20.5,20.5211,20.31,20.44,57995,0
+AGNCM.US,D,20220630,000000,20.06,20.31,20.01,20.05,33615,0
+AGNCM.US,D,20220701,000000,20.11,20.3,20.1,20.23,72323,0
+AGNCM.US,D,20220705,000000,20.24,20.24,20.06,20.19,43209,0
+AGNCM.US,D,20220706,000000,20.25,20.25,19.81,19.86,42166,0
+AGNCM.US,D,20220707,000000,19.9,20.14,19.83,20.14,54758,0
+AGNCM.US,D,20220708,000000,20.05,20.1,19.9,20.08,53135,0
+AGNCM.US,D,20220711,000000,20.05,20.1,19.95,20.03,27244,0
+AGNCM.US,D,20220712,000000,20.05,20.17,20.01,20.13,101773,0
+AGNCM.US,D,20220713,000000,20.02,20.49,19.96,20.49,59148,0
+AGNCM.US,D,20220714,000000,20.17,20.245,19.95,20.2,93366,0
+AGNCM.US,D,20220715,000000,20.38,20.4,20.2,20.31,68686,0
+AGNCM.US,D,20220718,000000,20.38,20.8314,20.35,20.51,60340,0
+AGNCM.US,D,20220719,000000,20.62,20.8765,20.5,20.67,47973,0
+AGNCM.US,D,20220720,000000,20.69,20.88,20.6293,20.83,36795,0
+AGNCM.US,D,20220721,000000,20.81,21.0592,20.7001,20.99,17294,0
+AGNCM.US,D,20220722,000000,21.07,21.37,20.7303,21.03,21949,0
+AGNCM.US,D,20220725,000000,21.1,21.15,21,21.11,18373,0
+AGNCM.US,D,20220726,000000,20.8,21.067,20.55,20.67,59825,0
+AGNCM.US,D,20220727,000000,20.69,21.099,20.69,20.91,41363,0
+AGNCM.US,D,20220728,000000,20.8754,21.3199,20.8754,21.29,18571,0
+AGNCM.US,D,20220729,000000,21.25,21.95,21.25,21.8,34820,0
+AGNCM.US,D,20220801,000000,21.77,22.3999,21.77,22.22,42985,0
+AGNCM.US,D,20220802,000000,22.21,22.21,21.85,22.1,28668,0
+AGNCM.US,D,20220803,000000,22.01,22.4108,22.01,22.15,34845,0
+AGNCM.US,D,20220804,000000,22.26,22.36,22.05,22.35,25981,0
+AGNCM.US,D,20220805,000000,22.24,22.4499,22.06,22.2,33256,0
+AGNCM.US,D,20220808,000000,22.07,22.26,22.07,22.11,20404,0
+AGNCM.US,D,20220809,000000,22.08,22.15,21.76,21.8396,20727,0
+AGNCM.US,D,20220810,000000,21.97,22.16,21.82,21.9,20060,0
+AGNCM.US,D,20220811,000000,21.9,21.98,21.85,21.85,17835,0
+AGNCM.US,D,20220812,000000,21.92,22.0911,21.88,22.08,11642,0
+AGNCM.US,D,20220815,000000,22,22.1595,21.935,22.05,7945,0
+AGNCM.US,D,20220816,000000,22.01,22.15,22,22.15,12016,0
+AGNCM.US,D,20220817,000000,22.17,22.17,21.9,22.01,11117,0
+AGNCM.US,D,20220818,000000,22.06,22.1,21.95,22.025,9508,0
+AGNCM.US,D,20220819,000000,21.94,21.9676,21.8,21.915,21875,0
+AGNCM.US,D,20220822,000000,21.9,21.93,21.6,21.68,32178,0
+AGNCM.US,D,20220823,000000,21.76,21.875,21.49,21.68,33255,0
+AGNCM.US,D,20220824,000000,21.62,22.01,21.62,22.01,14080,0
+AGNCM.US,D,20220825,000000,21.65,22.1396,21.65,22.1,11789,0
+AGNCM.US,D,20220826,000000,22.1,22.1403,21.81,21.99,24180,0
+AGNCM.US,D,20220829,000000,21.94,22.2672,21.75,22.1,12873,0
+AGNCM.US,D,20220830,000000,22.03,22.1,21.85,21.9,8582,0
+AGNCM.US,D,20220831,000000,21.9,21.97,21.63,21.65,45249,0
+AGNCM.US,D,20220901,000000,21.7,21.7,21.22,21.5681,25802,0
+AGNCM.US,D,20220902,000000,21.45,21.7261,21.35,21.6071,7809,0
+AGNCM.US,D,20220906,000000,21.51,21.5101,21.25,21.3,8634,0
+AGNCM.US,D,20220907,000000,21.45,21.5601,21.2,21.39,53384,0
+AGNCM.US,D,20220908,000000,21.4814,22.1414,21.44,22.11,28236,0
+AGNCM.US,D,20220909,000000,22.15,22.3802,21.9,22.04,50759,0
+AGNCM.US,D,20220912,000000,22.04,22.24,22.01,22.24,13671,0
+AGNCM.US,D,20220913,000000,22.08,22.1,21.7,21.8,33767,0
+AGNCM.US,D,20220914,000000,21.8,21.89,21.7,21.75,11643,0
+AGNCM.US,D,20220915,000000,21.75,21.8752,21.5,21.5,14214,0
+AGNCM.US,D,20220916,000000,21.41,21.5225,21.41,21.42,12799,0
+AGNCM.US,D,20220919,000000,21.47,21.69,21.22,21.26,34893,0
+AGNCM.US,D,20220920,000000,21.23,21.68,20.88,20.95,28631,0
+AGNCM.US,D,20220921,000000,21.1376,21.22,20.79,20.8,11691,0
+AGNCM.US,D,20220922,000000,20.95,21.05,20.6522,20.8,36911,0
+AGNCM.US,D,20220923,000000,20.99,20.99,20.53,20.605,32982,0
+AGNCM.US,D,20220926,000000,20.585,20.6,20.24,20.32,29137,0
+AGNCM.US,D,20220927,000000,20.46,20.6012,19.61,19.9,34969,0
+AGNCM.US,D,20220928,000000,20,20.73,19.85,20.3,40258,0
+AGNCM.US,D,20220929,000000,19.72,20.0962,19.3,19.51,14916,0
+AGNCM.US,D,20220930,000000,19.43,19.56,18.1,19.28,116776,0
+AGNCM.US,D,20221003,000000,19.2,19.78,19.2,19.53,48871,0
+AGNCM.US,D,20221004,000000,19.8178,20.35,19.6,19.71,72119,0
+AGNCM.US,D,20221005,000000,19.75,19.75,19.3394,19.35,21293,0
+AGNCM.US,D,20221006,000000,19.65,19.7,19.2287,19.39,14265,0
+AGNCM.US,D,20221007,000000,19.26,19.26,18.6888,18.959,34471,0
+AGNCM.US,D,20221010,000000,18.82,19.0399,18.17,18.18,31145,0
+AGNCM.US,D,20221011,000000,18.08,18.8554,18.08,18.69,59422,0
+AGNCM.US,D,20221012,000000,18.55,18.85,18.5,18.76,12276,0
+AGNCM.US,D,20221013,000000,18.61,19.05,18.3462,18.8,21356,0
+AGNCM.US,D,20221014,000000,18.9,19.0798,18.49,18.5,12223,0
+AGNCM.US,D,20221017,000000,18.87,18.87,18.1,18.3409,28418,0
+AGNCM.US,D,20221018,000000,18.51,18.98,18.28,18.7856,34548,0
+AGNCM.US,D,20221019,000000,18.7,18.7,18.2001,18.3,21354,0
+AGNCM.US,D,20221020,000000,18.24,18.3732,17.47,17.48,32001,0
+AGNCM.US,D,20221021,000000,17.48,18,17.31,17.66,22052,0
+AGNCM.US,D,20221024,000000,17.5001,18.155,17.4,17.4695,31623,0
+AGNCM.US,D,20221025,000000,17.74,18.3,17.51,17.93,50084,0
+AGNCM.US,D,20221026,000000,17.8955,18.49,17.8955,18.2,22937,0
+AGNCM.US,D,20221027,000000,18.45,18.85,18.3242,18.55,24282,0
+AGNCM.US,D,20221028,000000,18.55,18.9985,18.55,18.7,19311,0
+AGNCM.US,D,20221031,000000,18.7075,18.923,18.39,18.39,44361,0
+AGNCM.US,D,20221101,000000,18.66,18.77,18.465,18.62,29036,0
+AGNCM.US,D,20221102,000000,18.72,18.87,18.56,18.8,22347,0
+AGNCM.US,D,20221103,000000,18.75,18.85,18.47,18.8,10148,0
+AGNCM.US,D,20221104,000000,18.85,19.04,18.7567,19.01,21119,0
+AGNCM.US,D,20221107,000000,19.01,19.33,18.75,19.33,90774,0
+AGNCM.US,D,20221108,000000,19.35,20.306,19.34,19.72,67075,0
+AGNCM.US,D,20221109,000000,19.3701,20.05,19.3701,19.65,32228,0
+AGNCM.US,D,20221110,000000,19.96,20.25,19.3,19.95,146572,0
+AGNCM.US,D,20221111,000000,19.9257,20.2,19.9257,20.1,44940,0
+AGNCM.US,D,20221114,000000,20.18,20.18,19.83,19.95,51882,0
+AGNCM.US,D,20221115,000000,20.11,20.77,19.9598,20.16,66111,0
+AGNCM.US,D,20221116,000000,20.23,20.33,19.8,20.085,61447,0
+AGNCM.US,D,20221117,000000,20.07,20.1,19.68,19.85,87448,0
+AGNCM.US,D,20221118,000000,19.85,20.2942,19.85,20.01,56358,0
+AGNCM.US,D,20221121,000000,20.22,20.3,19.91,19.91,67960,0
+AGNCM.US,D,20221122,000000,20.175,20.2714,20.06,20.07,27504,0
+AGNCM.US,D,20221123,000000,20,20.67,20,20.5,17087,0
+AGNCM.US,D,20221125,000000,20.43,20.5,20.2019,20.26,8908,0
+AGNCM.US,D,20221128,000000,20.31,20.425,19.9628,20.08,53250,0
+AGNCM.US,D,20221129,000000,20.08,20.18,19.95,19.95,43987,0
+AGNCM.US,D,20221130,000000,20,21.03,19.92,20.99,101159,0
+AGNCM.US,D,20221201,000000,20.91,21.03,20.66,20.88,25127,0
+AGNCM.US,D,20221202,000000,20.78,21.03,20.75,20.9,19693,0
+AGNCM.US,D,20221205,000000,20.87,20.9993,20.6743,20.71,11935,0
+AGNCM.US,D,20221206,000000,20.75,20.95,20.5171,20.71,48039,0
+AGNCM.US,D,20221207,000000,20.71,20.84,20.5,20.71,29069,0
+AGNCM.US,D,20221208,000000,20.66,20.8,20.4,20.6,56683,0
+AGNCM.US,D,20221209,000000,20.62,20.77,19.98,20.1781,49988,0
+AGNCM.US,D,20221212,000000,20.2,20.43,19.99,19.99,28695,0
+AGNCM.US,D,20221213,000000,20.35,20.87,20.1925,20.7,28221,0
+AGNCM.US,D,20221214,000000,20.65,20.79,20.32,20.58,18775,0
+AGNCM.US,D,20221215,000000,20.52,20.5903,20.2705,20.49,22299,0
+AGNCM.US,D,20221216,000000,20.4,20.51,20.265,20.3,29139,0
+AGNCM.US,D,20221219,000000,20.37,20.39,20.0514,20.2,15435,0
+AGNCM.US,D,20221220,000000,19.8,20.58,19.8,20.26,36837,0
+AGNCM.US,D,20221221,000000,20.43,20.77,20.074,20.4,46291,0
+AGNCM.US,D,20221222,000000,20.41,20.6291,19.9,20.1,78564,0
+AGNCM.US,D,20221223,000000,20.25,20.48,20.09,20.3853,27701,0
+AGNCM.US,D,20221227,000000,20.42,20.5252,20.12,20.35,24643,0
+AGNCM.US,D,20221228,000000,20.39,20.7666,20.267,20.7,36372,0
+AGNCM.US,D,20221229,000000,20.69,20.7067,20.06,20.2,40966,0
+AGNCM.US,D,20221230,000000,20.22,20.5499,19.85,19.85,69154,0
+AGNCM.US,D,20230103,000000,20.22,20.47,20.2,20.21,20891,0
+AGNCM.US,D,20230104,000000,20.3,20.645,20.26,20.56,21818,0
+AGNCM.US,D,20230105,000000,20.59,20.75,20.2801,20.75,15657,0
+AGNCM.US,D,20230106,000000,20.75,21.04,20.6,20.89,31988,0
+AGNCM.US,D,20230109,000000,20.89,21.1399,20.87,21.1399,37166,0
+AGNCM.US,D,20230110,000000,21.04,21.1,20.85,21,18906,0
+AGNCM.US,D,20230111,000000,21.1699,21.1699,21.0001,21.11,14903,0
+AGNCM.US,D,20230112,000000,21,21.3999,20.92,21.35,26776,0
+AGNCM.US,D,20230113,000000,21.32,21.6,21.2,21.45,17420,0
+AGNCM.US,D,20230117,000000,21.21,21.8999,21.21,21.3,46372,0
+AGNCM.US,D,20230118,000000,21.44,21.765,21.31,21.31,22948,0
+AGNCM.US,D,20230119,000000,21.4,21.8493,21.3503,21.7,15612,0
+AGNCM.US,D,20230120,000000,21.38,21.8383,21.38,21.7,14540,0
+AGNCM.US,D,20230123,000000,21.71,22,21.7,21.99,24730,0
+AGNCM.US,D,20230124,000000,21.89,22.288,21.89,22.16,20381,0
+AGNCM.US,D,20230125,000000,22.15,22.22,22.1,22.16,13129,0
+AGNCM.US,D,20230126,000000,22.18,22.26,22.13,22.25,27693,0
+AGNCM.US,D,20230127,000000,22.28,22.28,22.06,22.09,9595,0
+AGNCM.US,D,20230130,000000,22.19,22.2,21.91,22.13,24900,0
+AGNCM.US,D,20230131,000000,22.12,22.3,22.0601,22.27,26187,0
+AGNCM.US,D,20230201,000000,22.07,22.25,22.06,22.11,25604,0
+AGNCM.US,D,20230202,000000,22.25,22.37,22.06,22.37,23689,0
+AGNCM.US,D,20230203,000000,22.3,22.36,22.17,22.2001,15146,0
+AGNCM.US,D,20230206,000000,22.2126,22.4,22.2,22.4,16374,0
+AGNCM.US,D,20230207,000000,22.36,22.6,22.1928,22.46,31074,0
+AGNCM.US,D,20230208,000000,22.63,22.84,22.0594,22.79,41351,0
+AGNCM.US,D,20230209,000000,22.83,22.83,22.4201,22.75,9295,0
+AGNCM.US,D,20230210,000000,22.59,22.64,22.0634,22.13,37955,0
+AGNCM.US,D,20230213,000000,22.24,22.3837,22.01,22.165,19926,0
+AGNCM.US,D,20230214,000000,22.0301,22.41,22.0301,22.4,9807,0
+AGNCM.US,D,20230215,000000,22.49,22.58,22.13,22.5,32042,0
+AGNCM.US,D,20230216,000000,22.4,22.5,22.39,22.5,30752,0
+AGNCM.US,D,20230217,000000,22.39,22.5754,22.35,22.52,13908,0
+AGNCM.US,D,20230221,000000,22.45,22.48,22.08,22.2,84378,0
+AGNCM.US,D,20230222,000000,22.21,22.4,22.11,22.2,29196,0
+AGNCM.US,D,20230223,000000,22.2,22.35,22.1895,22.3,11646,0
+AGNCM.US,D,20230224,000000,21.74,22.4,21.43,22.38,15711,0
+AGNCM.US,D,20230227,000000,21.73,22.4,21.73,22.32,20370,0
+AGNCM.US,D,20230228,000000,22.35,22.65,22.2501,22.65,24613,0
+AGNCM.US,D,20230301,000000,22.52,22.73,22.5,22.62,14653,0
+AGNCM.US,D,20230302,000000,22.57,22.69,22.5,22.69,13798,0
+AGNCM.US,D,20230303,000000,22.61,22.8,22.5101,22.76,32164,0
+AGNCM.US,D,20230306,000000,22.64,22.8,22.6,22.8,19939,0
+AGNCM.US,D,20230307,000000,22.7411,22.8,22.37,22.37,21562,0
+AGNCM.US,D,20230308,000000,22.32,22.5999,22.25,22.53,17859,0
+AGNCM.US,D,20230309,000000,22.53,22.7217,22.4333,22.59,30705,0
+AGNCM.US,D,20230310,000000,22.35,22.65,22.0901,22.15,59957,0
+AGNCM.US,D,20230313,000000,22,22,21.45,21.52,38347,0
+AGNCM.US,D,20230314,000000,21.96,22.47,21.96,22.2,76666,0
+AGNCM.US,D,20230315,000000,21.99,22,21.1001,21.4,24043,0
+AGNCM.US,D,20230316,000000,21.23,21.91,21.2,21.47,60993,0
+AGNCM.US,D,20230317,000000,21.17,21.2,20.55,20.77,45874,0
+AGNCM.US,D,20230320,000000,20.67,21.21,20.46,20.52,33162,0
+AGNCM.US,D,20230321,000000,20.68,21.25,20.33,21.12,29262,0
+AGNCM.US,D,20230322,000000,21.01,21.2221,20.98,20.99,19015,0
+AGNCM.US,D,20230323,000000,21.1,21.2,20.6,20.6,16127,0
+AGNCM.US,D,20230324,000000,20.65,20.7,19.5,20.25,61961,0
+AGNCM.US,D,20230327,000000,20.4,20.4225,20.11,20.24,17669,0
+AGNCM.US,D,20230328,000000,20.25,20.6162,20.24,20.56,18778,0
+AGNCM.US,D,20230329,000000,20.635,20.84,20.5942,20.83,11257,0
+AGNCM.US,D,20230330,000000,20.6,20.7,20.1903,20.46,24539,0
+AGNCM.US,D,20230331,000000,20.37,20.6764,20.27,20.56,40987,0
+AGNCM.US,D,20230403,000000,20.62,20.66,20.31,20.56,20959,0
+AGNCM.US,D,20230404,000000,20.56,20.6002,20.334,20.57,17833,0
+AGNCM.US,D,20230405,000000,20.39,20.67,20.39,20.55,10588,0
+AGNCM.US,D,20230406,000000,20.56,20.9,20.5,20.65,11332,0
+AGNCM.US,D,20230410,000000,20.555,20.65,20.555,20.65,3990,0
+AGNCM.US,D,20230411,000000,20.69,20.69,20.41,20.67,13845,0
+AGNCM.US,D,20230412,000000,20.66,20.7,20.45,20.65,9213,0
+AGNCM.US,D,20230413,000000,20.65,21.25,20.5805,21.13,16249,0
+AGNCM.US,D,20230414,000000,21.01,21.25,21.01,21.15,14070,0
+AGNCM.US,D,20230417,000000,21.24,21.26,20.92,20.92,38314,0
+AGNCM.US,D,20230418,000000,20.9183,21,20.82,21,41291,0
+AGNCM.US,D,20230419,000000,20.9,21.3499,20.9,21.32,12065,0
+AGNCM.US,D,20230420,000000,21.21,21.21,21.05,21.21,7561,0
+AGNCM.US,D,20230421,000000,21.3,21.75,21.13,21.25,11345,0
+AGNCM.US,D,20230424,000000,21.3,21.3819,21.3,21.31,19586,0
+AGNCM.US,D,20230425,000000,21.39,21.7,21.13,21.13,27718,0
+AGNCM.US,D,20230426,000000,21.32,21.45,21.18,21.28,2403,0
+AGNCM.US,D,20230427,000000,21.13,21.78,21.13,21.6,14072,0
+AGNCM.US,D,20230428,000000,21.4,21.7496,20.89,20.94,135373,0
+AGNCM.US,D,20230501,000000,21.01,21.05,20.56,20.57,56849,0
+AGNCM.US,D,20230502,000000,20.52,20.65,20.15,20.55,67678,0
+AGNCM.US,D,20230503,000000,20.55,20.6899,20.37,20.4,31785,0
+AGNCM.US,D,20230504,000000,20.3,20.4,20.09,20.29,24773,0
+AGNCM.US,D,20230505,000000,20.45,20.7,20.4024,20.62,17820,0
+AGNCM.US,D,20230508,000000,20.6201,20.76,20.55,20.72,19483,0
+AGNCM.US,D,20230509,000000,20.68,20.77,20.45,20.77,52216,0
+AGNCM.US,D,20230510,000000,20.8,21.29,20.78,21.125,31154,0
+AGNCM.US,D,20230511,000000,21.06,21.06,20.8201,21,11403,0
+AGNCM.US,D,20230512,000000,20.84,20.92,20.72,20.84,10614,0
+AGNCM.US,D,20230515,000000,21.05,21.35,20.9365,21.12,37071,0
+AGNCM.US,D,20230516,000000,20.985,21.24,20.92,21.24,25360,0
+AGNCM.US,D,20230517,000000,21.08,21.67,21.07,21.49,36308,0
+AGNCM.US,D,20230518,000000,21.4,21.642,21.32,21.35,23582,0
+AGNCM.US,D,20230519,000000,21.46,21.46,21.16,21.26,7002,0
+AGNCM.US,D,20230522,000000,21.23,21.5,21.1101,21.37,8358,0
+AGNCM.US,D,20230523,000000,21.44,21.65,21.4009,21.41,9278,0
+AGNCM.US,D,20230524,000000,21.3098,21.34,21.29,21.34,1786,0
+AGNCM.US,D,20230525,000000,21.3,21.3,21,21,8857,0
+AGNCM.US,D,20230526,000000,21.16,21.37,21.01,21.37,60580,0
+AGNCM.US,D,20230530,000000,21.1701,21.332,21.05,21.1,9611,0
+AGNCM.US,D,20230531,000000,21.12,21.59,21.12,21.59,36277,0
+AGNCM.US,D,20230601,000000,21.61,21.88,21.5,21.77,21261,0
+AGNCM.US,D,20230602,000000,21.87,22,21.8366,21.99,20358,0
+AGNCM.US,D,20230605,000000,21.99,22.1,21.25,22.08,43475,0
+AGNCM.US,D,20230606,000000,21.95,22.2,21.495,21.73,108914,0
+AGNCM.US,D,20230607,000000,21.82,22.38,21.82,21.99,33413,0
+AGNCM.US,D,20230608,000000,22.38,22.38,21.89,22.14,20938,0
+AGNCM.US,D,20230609,000000,22.1,22.1075,22.0455,22.0842,5058,0
+AGNCM.US,D,20230612,000000,22,22.07,21.97,22.02,8107,0
+AGNCM.US,D,20230613,000000,21.87,22.35,21.85,22.1,21154,0
+AGNCM.US,D,20230614,000000,22.11,22.31,22.11,22.23,21808,0
+AGNCM.US,D,20230615,000000,22.3118,22.4843,22.3118,22.435,14176,0
+AGNCM.US,D,20230616,000000,22.24,22.35,21.85,21.85,46732,0
+AGNCM.US,D,20230620,000000,21.9,22.15,21.9,22.05,20874,0
+AGNCM.US,D,20230621,000000,22.01,22.3999,22.01,22.27,7508,0
+AGNCM.US,D,20230622,000000,22.25,22.3,22.0901,22.3,925,0
+AGNCM.US,D,20230623,000000,22.13,22.42,22.1,22.42,7975,0
+AGNCM.US,D,20230626,000000,22.4,22.4199,22.267,22.31,8762,0
+AGNCM.US,D,20230627,000000,22.3,22.39,22.08,22.3032,9147,0
+AGNCM.US,D,20230628,000000,22.393,22.42,22,22,31861,0
+AGNCM.US,D,20230629,000000,21.78,21.93,21.67,21.78,17299,0
+AGNCM.US,D,20230630,000000,21.91,22.44,21.8104,22.42,34852,0
+AGNCM.US,D,20230703,000000,22.31,22.4391,22.2565,22.35,11886,0
+AGNCM.US,D,20230705,000000,22.31,22.5,22.26,22.5,35307,0
+AGNCM.US,D,20230706,000000,22.43,22.4999,22.21,22.45,15483,0
+AGNCM.US,D,20230707,000000,22.416,22.51,22.36,22.51,9969,0
+AGNCM.US,D,20230710,000000,22.5,22.7,22.42,22.55,40478,0
+AGNCM.US,D,20230711,000000,22.55,22.69,22.45,22.5665,20430,0
+AGNCM.US,D,20230712,000000,22.63,22.65,22.55,22.64,7854,0
+AGNCM.US,D,20230713,000000,22.69,22.7889,22.5,22.5909,22428,0
+AGNCM.US,D,20230714,000000,22.69,22.7299,22.51,22.51,7052,0
+AGNCM.US,D,20230717,000000,22.63,22.8499,22.25,22.3,15662,0
+AGNCM.US,D,20230718,000000,22.38,22.54,22.26,22.33,28227,0
+AGNCM.US,D,20230719,000000,22.33,22.57,22.2812,22.43,17134,0
+AGNCM.US,D,20230720,000000,22.35,22.45,22.35,22.4,4067,0
+AGNCM.US,D,20230721,000000,22.44,22.54,22.3948,22.4,20663,0
+AGNCM.US,D,20230724,000000,22.31,22.5,22.31,22.45,30633,0
+AGNCM.US,D,20230725,000000,22.4919,22.585,22.46,22.54,33205,0
+AGNCM.US,D,20230726,000000,22.53,22.58,22.445,22.47,22158,0
+AGNCM.US,D,20230727,000000,22.5495,22.9,22.53,22.7,40554,0
+AGNCM.US,D,20230728,000000,22.75,22.95,22.7,22.95,21211,0
+AGNCM.US,D,20230731,000000,22.96,23.005,22.95,22.98,16985,0
+AGNCM.US,D,20230801,000000,22.7801,22.94,22.7801,22.9,8345,0
+AGNCM.US,D,20230802,000000,22.82,23.2275,22.7,23.13,19618,0
+AGNCM.US,D,20230803,000000,23.15,23.15,22.6455,23.1,16081,0
+AGNCM.US,D,20230804,000000,23.05,23.2081,22.89,22.89,4303,0
+AGNCM.US,D,20230807,000000,23.2799,23.2799,22.88,23.0961,12184,0
+AGNCM.US,D,20230808,000000,22.9765,23.25,22.89,22.94,15290,0
+AGNCM.US,D,20230809,000000,22.95,23.023,22.95,22.97,8246,0
+AGNCM.US,D,20230810,000000,23.05,23.05,22.7,22.78,21234,0
+AGNCM.US,D,20230811,000000,22.6,23,22.6,22.86,14706,0
+AGNCM.US,D,20230814,000000,22.7,22.99,22.7,22.95,9401,0
+AGNCM.US,D,20230815,000000,23,23,22.86,22.99,4377,0
+AGNCM.US,D,20230816,000000,22.83,22.9615,22.21,22.66,27987,0
+AGNCM.US,D,20230817,000000,22.8,22.8,22.4501,22.725,22414,0
+AGNCM.US,D,20230818,000000,22.7,22.98,22.7,22.9799,8941,0
+AGNCM.US,D,20230821,000000,22.75,22.9399,22.52,22.8,22495,0
+AGNCM.US,D,20230822,000000,22.9,23.05,22.8101,22.94,14150,0
+AGNCM.US,D,20230823,000000,22.96,23.08,22.96,23.06,16103,0
+AGNCM.US,D,20230824,000000,23.0484,23.21,23.0484,23.1487,19339,0
+AGNCM.US,D,20230825,000000,23.08,23.35,23.04,23.325,10118,0
+AGNCM.US,D,20230828,000000,23.25,23.515,23.25,23.46,18344,0
+AGNCM.US,D,20230829,000000,23.41,23.57,23.41,23.46,15316,0
+AGNCM.US,D,20230830,000000,23.435,23.75,23.3801,23.59,32045,0
+AGNCM.US,D,20230831,000000,23.6868,23.84,23.66,23.8,28577,0
+AGNCM.US,D,20230901,000000,23.74,23.77,23.5301,23.77,14419,0
+AGNCM.US,D,20230905,000000,23.75,23.81,23.65,23.8,11433,0
+AGNCM.US,D,20230906,000000,23.8,23.89,23.686,23.8,21737,0
+AGNCM.US,D,20230907,000000,23.8,23.9,23.7901,23.8025,14882,0
+AGNCM.US,D,20230908,000000,23.8,23.85,23.7101,23.83,11851,0
+AGNCM.US,D,20230911,000000,23.8,23.95,23.77,23.9,30063,0
+AGNCM.US,D,20230912,000000,23.81,23.95,23.75,23.84,19971,0
+AGNCM.US,D,20230913,000000,23.94,23.95,23.81,23.95,13445,0
+AGNCM.US,D,20230914,000000,23.83,24.08,23.83,24.01,21140,0
+AGNCM.US,D,20230915,000000,24.0076,24.03,24,24,6398,0
+AGNCM.US,D,20230918,000000,24.02,24.1307,24,24,21854,0
+AGNCM.US,D,20230919,000000,24.0469,24.08,23.8301,23.99,14859,0
+AGNCM.US,D,20230920,000000,23.99,24.13,23.98,24.03,8897,0
+AGNCM.US,D,20230921,000000,24.03,24.1,23.91,23.97,16547,0
+AGNCM.US,D,20230922,000000,23.95,24.1,23.9217,24.05,10647,0
+AGNCM.US,D,20230925,000000,24.1,24.18,23.9001,24.05,21011,0
+AGNCM.US,D,20230926,000000,24.1499,24.1799,24.05,24.05,25630,0
+AGNCM.US,D,20230927,000000,24.1999,24.2,24,24,25491,0
+AGNCM.US,D,20230928,000000,23.67,23.71,23.4412,23.65,12024,0
+AGNCM.US,D,20230929,000000,23.81,24,23.7,24,34945,0
+AGNCM.US,D,20231002,000000,23.79,23.795,23.69,23.795,6087,0
+AGNCM.US,D,20231003,000000,23.83,23.83,23.38,23.53,12024,0
+AGNCM.US,D,20231004,000000,23.67,23.67,22.98,23.17,22686,0
+AGNCM.US,D,20231005,000000,23.23,23.4952,23.0901,23.47,10969,0
+AGNCM.US,D,20231006,000000,23.25,23.68,23.1,23.1,16201,0
+AGNCM.US,D,20231009,000000,23.12,23.18,23.05,23.075,13992,0
+AGNCM.US,D,20231010,000000,22.82,23,22.8,22.99,45598,0
+AGNCM.US,D,20231011,000000,23.05,23.1,22.95,23.01,26159,0
+AGNCM.US,D,20231012,000000,22.97,23.29,22.86,23.1809,10246,0
+AGNCM.US,D,20231013,000000,23.0883,23.35,23.05,23.1001,6120,0
+AGNCM.US,D,20231016,000000,23.2,23.2,22.985,23.02,14190,0
+AGNCM.US,D,20231017,000000,23,23.17,22.91,23.05,33935,0
+AGNCM.US,D,20231018,000000,23,23.1727,22.81,22.81,11572,0
+AGNCM.US,D,20231019,000000,23,23.03,22.67,22.67,21320,0
+AGNCM.US,D,20231020,000000,22.65,22.7807,22.5,22.77,14359,0
+AGNCM.US,D,20231023,000000,22.58,22.65,22.43,22.52,18743,0
+AGNCM.US,D,20231024,000000,22.32,22.5,22.0501,22.45,39529,0
+AGNCM.US,D,20231025,000000,22.3,22.3,21.95,22.065,42226,0
+AGNCM.US,D,20231026,000000,22.08,22.12,21.55,21.55,37215,0
+AGNCM.US,D,20231027,000000,21.55,21.61,20.96,20.96,47926,0
+AGNCM.US,D,20231030,000000,21.03,21.06,20.475,20.65,28651,0
+AGNCM.US,D,20231031,000000,20.79,21,20.56,20.98,39789,0
+AGNCM.US,D,20231101,000000,21,22.0228,20.83,21.9,33991,0
+AGNCM.US,D,20231102,000000,22.02,22.315,22.02,22.25,14934,0
+AGNCM.US,D,20231103,000000,22.4,22.63,22.3533,22.57,27936,0
+AGNCM.US,D,20231106,000000,22.34,22.601,22.34,22.48,6328,0
+AGNCM.US,D,20231107,000000,22.5,22.67,22.37,22.67,20157,0
+AGNCM.US,D,20231108,000000,22.6499,22.755,22.6,22.75,13162,0
+AGNCM.US,D,20231109,000000,22.705,22.75,22.5,22.75,19784,0
+AGNCM.US,D,20231110,000000,22.665,22.81,22.63,22.74,4849,0
+AGNCM.US,D,20231113,000000,22.75,22.9773,22.72,22.78,5301,0
+AGNCM.US,D,20231114,000000,22.96,23.14,22.7001,23.14,9168,0
+AGNCM.US,D,20231115,000000,23.1,23.3699,22.7554,23.305,10826,0
+AGNCM.US,D,20231116,000000,23.3329,23.6,23.3329,23.4,50508,0
+AGNCM.US,D,20231117,000000,23.3,23.3001,23.1101,23.1101,8339,0
+AGNCM.US,D,20231120,000000,23.32,23.4594,23.2,23.4594,10617,0
+AGNCM.US,D,20231121,000000,23.49,23.96,23.2209,23.525,15043,0
+AGNCM.US,D,20231122,000000,23.6,23.7,23.5,23.7,12804,0
+AGNCM.US,D,20231124,000000,23.7,23.7,23.4999,23.4999,3601,0
+AGNCM.US,D,20231127,000000,23.64,23.7,23.3501,23.7,20990,0
+AGNCM.US,D,20231128,000000,23.71,23.85,23.5854,23.5854,9085,0
+AGNCM.US,D,20231129,000000,23.55,23.6951,23.36,23.6951,18154,0
+AGNCM.US,D,20231130,000000,23.37,23.8,23.36,23.8,33703,0
+AGNCM.US,D,20231201,000000,23.7,23.7,23.5201,23.661,9595,0
+AGNCM.US,D,20231204,000000,23.65,23.7,23.6114,23.7,58633,0
+AGNCM.US,D,20231205,000000,23.7,23.7,23.66,23.69,66283,0
+AGNCM.US,D,20231206,000000,23.7,23.7,23.66,23.67,17550,0
+AGNCM.US,D,20231207,000000,23.67,23.7,23.6403,23.6949,13882,0
+AGNCM.US,D,20231208,000000,23.68,23.7,23.6501,23.68,9539,0
+AGNCM.US,D,20231211,000000,23.7,23.7,23.6787,23.7,4100,0
+AGNCM.US,D,20231212,000000,23.7,23.7,23.57,23.6003,21908,0
+AGNCM.US,D,20231213,000000,23.65,23.85,23.64,23.84,14600,0
+AGNCM.US,D,20231214,000000,23.75,23.93,23.55,23.7126,20336,0
+AGNCM.US,D,20231215,000000,23.79,23.9074,23.75,23.815,7180,0
+AGNCM.US,D,20231218,000000,23.8,23.99,23.75,23.82,9928,0
+AGNCM.US,D,20231219,000000,23.82,24.05,23.82,23.98,13000,0
+AGNCM.US,D,20231220,000000,23.9584,24,23.91,23.96,4735,0
+AGNCM.US,D,20231221,000000,24,24.05,23.82,23.91,14830,0
+AGNCM.US,D,20231222,000000,23.889,24.1,23.82,24,12837,0
+AGNCM.US,D,20231226,000000,24,24.1,23.88,24.0479,10007,0
+AGNCM.US,D,20231227,000000,24.09,24.25,24.09,24.25,9590,0
+AGNCM.US,D,20231228,000000,23.9,24.14,23.9,23.9,8844,0
+AGNCM.US,D,20231229,000000,23.9,24.1199,23.51,23.51,24253,0
+AGNCM.US,D,20240102,000000,23.65,23.98,23.5541,23.85,7713,0
+AGNCM.US,D,20240103,000000,23.85,23.9,23.61,23.67,17397,0
+AGNCM.US,D,20240104,000000,23.938,23.98,23.65,23.75,12773,0
+AGNCM.US,D,20240105,000000,23.7499,23.8318,23.72,23.8,13505,0
+AGNCM.US,D,20240108,000000,23.94,24.025,23.9,24.003,17120,0
+AGNCM.US,D,20240109,000000,24.15,24.34,24,24.14,9443,0
+AGNCM.US,D,20240110,000000,24.14,24.17,23.98,24.15,13700,0
+AGNCM.US,D,20240111,000000,24.035,24.12,23.93,24.09,15603,0
+AGNCM.US,D,20240112,000000,24.0755,24.2,24.05,24.09,12887,0
+AGNCM.US,D,20240116,000000,24.2,24.2,24.11,24.16,12955,0
+AGNCM.US,D,20240117,000000,24.2,24.24,24.15,24.22,12641,0
+AGNCM.US,D,20240118,000000,24.24,24.24,24.13,24.13,5000,0
+AGNCM.US,D,20240119,000000,24.19,24.24,24.13,24.23,11166,0
+AGNCM.US,D,20240122,000000,24.24,24.37,24.09,24.1,39859,0
+AGNCM.US,D,20240123,000000,24.1499,24.2,24.05,24.2,24084,0
+AGNCM.US,D,20240124,000000,24.1455,24.21,24.1,24.11,21908,0
+AGNCM.US,D,20240125,000000,24.34,24.34,24.12,24.26,20146,0
+AGNCM.US,D,20240126,000000,24.17,24.39,24.15,24.37,26439,0
+AGNCM.US,D,20240129,000000,24.31,24.315,24.27,24.29,5309,0
+AGNCM.US,D,20240130,000000,24.21,24.36,24.21,24.36,7956,0
+AGNCM.US,D,20240131,000000,24.39,24.72,24.39,24.47,18285,0
+AGNCM.US,D,20240201,000000,24.5501,24.75,24.5,24.7,25005,0
+AGNCM.US,D,20240202,000000,24.75,24.75,24.5,24.6,6295,0
+AGNCM.US,D,20240205,000000,24.6,24.685,24.35,24.43,11475,0
+AGNCM.US,D,20240206,000000,24.55,24.6999,24.55,24.5598,7905,0
+AGNCM.US,D,20240207,000000,24.65,24.65,24.4701,24.605,8656,0
+AGNCM.US,D,20240208,000000,24.45,24.4999,24.33,24.45,19511,0
+AGNCM.US,D,20240209,000000,24.5,24.72,24.45,24.55,7536,0
+AGNCM.US,D,20240212,000000,24.675,24.69,24.53,24.65,11478,0
+AGNCM.US,D,20240213,000000,24.63,24.65,24.5643,24.6,5898,0
+AGNCM.US,D,20240214,000000,24.5,24.63,24.5,24.5501,9947,0
+AGNCM.US,D,20240215,000000,24.56,24.75,24.5,24.65,11399,0
+AGNCM.US,D,20240216,000000,24.65,24.75,24.6,24.61,32832,0
+AGNCM.US,D,20240220,000000,24.6,24.75,24.5737,24.75,22231,0
+AGNCM.US,D,20240221,000000,24.6074,24.75,24.5756,24.75,24487,0
+AGNCM.US,D,20240222,000000,24.7,24.75,24.6767,24.72,21181,0
+AGNCM.US,D,20240223,000000,24.71,24.75,24.6303,24.75,23462,0
+AGNCM.US,D,20240226,000000,24.8,24.8,24.72,24.8,11221,0
+AGNCM.US,D,20240227,000000,24.765,24.8,24.72,24.8,9062,0
+AGNCM.US,D,20240228,000000,24.67,24.8,24.67,24.8,13058,0
+AGNCM.US,D,20240229,000000,24.7999,24.8,24.7,24.7,30354,0
+AGNCM.US,D,20240301,000000,24.67,24.85,24.67,24.76,16073,0
+AGNCM.US,D,20240304,000000,24.75,24.76,24.68,24.725,36677,0
+AGNCM.US,D,20240305,000000,24.7,24.76,24.7,24.76,20485,0
+AGNCM.US,D,20240306,000000,24.74,24.85,24.722,24.85,8006,0
+AGNCM.US,D,20240307,000000,24.74,24.84,24.7,24.78,27797,0
+AGNCM.US,D,20240308,000000,24.78,24.8,24.712,24.7918,12453,0
+AGNCM.US,D,20240311,000000,24.72,24.8,24.72,24.79,13171,0
+AGNCM.US,D,20240312,000000,24.75,24.8,24.73,24.8,16057,0
+AGNCM.US,D,20240313,000000,24.76,24.85,24.76,24.85,10341,0
+AGNCM.US,D,20240314,000000,24.8383,24.85,24.77,24.85,19163,0
+AGNCM.US,D,20240315,000000,24.78,24.85,24.77,24.83,10380,0
+AGNCM.US,D,20240318,000000,24.83,24.83,24.77,24.7748,9475,0
+AGNCM.US,D,20240319,000000,24.77,24.83,24.73,24.74,58566,0
+AGNCM.US,D,20240320,000000,24.74,24.83,24.7,24.725,57725,0
+AGNCM.US,D,20240321,000000,24.73,24.8,24.7,24.73,43168,0
+AGNCM.US,D,20240322,000000,24.73,25,24.73,24.99,28099,0
+AGNCM.US,D,20240325,000000,24.98,24.98,24.78,24.81,4480,0
+AGNCM.US,D,20240326,000000,24.81,24.95,24.81,24.93,17618,0
+AGNCM.US,D,20240327,000000,24.9699,25.0999,24.921,25.04,30233,0
+AGNCM.US,D,20240328,000000,24.73,24.85,24.55,24.55,71185,0
+AGNCM.US,D,20240401,000000,24.56,24.63,24.49,24.5,30927,0
+AGNCM.US,D,20240402,000000,24.45,24.5195,24.32,24.45,23274,0
+AGNCM.US,D,20240403,000000,24.37,24.52,24.3604,24.52,17771,0
+AGNCM.US,D,20240404,000000,24.53,24.62,24.42,24.49,18806,0
+AGNCM.US,D,20240405,000000,24.46,24.52,24.4202,24.43,21690,0
+AGNCM.US,D,20240408,000000,24.45,24.58,24.435,24.56,21110,0
+AGNCM.US,D,20240409,000000,24.55,24.65,24.55,24.59,14968,0
+AGNCM.US,D,20240410,000000,24.55,24.56,24.4399,24.53,37240,0
+AGNCM.US,D,20240411,000000,24.48,24.63,24.3944,24.63,24226,0
+AGNCM.US,D,20240412,000000,24.6,24.74,24.6,24.73,19800,0
+AGNCM.US,D,20240415,000000,24.73,24.74,24.52,24.71,53290,0
+AGNCM.US,D,20240416,000000,24.72,24.72,24.54,24.6,27058,0
+AGNCM.US,D,20240417,000000,24.56,24.67,24.56,24.62,16611,0
+AGNCM.US,D,20240418,000000,24.65,24.65,24.55,24.58,27327,0
+AGNCM.US,D,20240419,000000,24.54,24.69,24.52,24.57,9235,0
+AGNCM.US,D,20240422,000000,24.58,24.59,24.55,24.58,13644,0
+AGNCM.US,D,20240423,000000,24.535,24.61,24.5,24.59,23078,0
+AGNCM.US,D,20240424,000000,24.6,24.6,24.5,24.52,17920,0
+AGNCM.US,D,20240425,000000,24.5,24.6,24.4,24.59,33458,0
+AGNCM.US,D,20240426,000000,24.6,24.6,24.55,24.57,15266,0
+AGNCM.US,D,20240429,000000,24.51,24.7499,24.51,24.59,11458,0
+AGNCM.US,D,20240430,000000,24.6,24.81,24.56,24.81,47297,0
+AGNCM.US,D,20240501,000000,24.77,24.88,24.681,24.87,13459,0
+AGNCM.US,D,20240502,000000,24.87,24.9499,24.78,24.92,30770,0
+AGNCM.US,D,20240503,000000,24.9359,25.04,24.85,25.04,38308,0
+AGNCM.US,D,20240506,000000,25.05,25.05,24.88,24.88,18647,0
+AGNCM.US,D,20240507,000000,24.9283,24.94,24.89,24.94,8282,0
+AGNCM.US,D,20240508,000000,24.93,24.96,24.87,24.96,29132,0
+AGNCM.US,D,20240509,000000,24.93,25.23,24.93,25.23,21140,0
+AGNCM.US,D,20240510,000000,25.24,25.24,24.95,25.08,33574,0
+AGNCM.US,D,20240513,000000,25.08,25.1,24.85,24.85,49927,0
+AGNCM.US,D,20240514,000000,24.85,25.03,24.85,25,19409,0
+AGNCM.US,D,20240515,000000,24.98,25.005,24.97,24.99,15788,0
+AGNCM.US,D,20240516,000000,24.97,25.03,24.97,25.0299,26922,0
+AGNCM.US,D,20240517,000000,25.04,25.22,25,25.16,29409,0
+AGNCM.US,D,20240520,000000,25.16,25.16,25.0112,25.12,14151,0
+AGNCM.US,D,20240521,000000,25.11,25.12,25.04,25.12,68885,0
+AGNCM.US,D,20240522,000000,25.0932,25.1199,25.08,25.09,2354,0
+AGNCM.US,D,20240523,000000,25.05,25.09,25.01,25.09,12666,0
+AGNCM.US,D,20240524,000000,25.099,25.12,25.0559,25.12,9700,0
+AGNCM.US,D,20240528,000000,25.12,25.12,25.0888,25.12,11584,0
+AGNCM.US,D,20240529,000000,25.1,25.15,25.0562,25.07,29261,0
+AGNCM.US,D,20240530,000000,25.1106,25.14,25.09,25.09,7666,0
+AGNCM.US,D,20240531,000000,25.13,25.19,25.12,25.18,21132,0
+AGNCM.US,D,20240603,000000,25.13,25.27,25.13,25.25,25042,0
+AGNCM.US,D,20240604,000000,25.25,25.3,25.16,25.29,31487,0
+AGNCM.US,D,20240605,000000,25.26,25.3,25.2051,25.25,20224,0
+AGNCM.US,D,20240606,000000,25.26,25.3,25.2003,25.29,21375,0
+AGNCM.US,D,20240607,000000,25.2,25.35,25.2,25.35,7060,0
+AGNCM.US,D,20240610,000000,25.33,25.35,25.22,25.33,17173,0
+AGNCM.US,D,20240611,000000,25.22,25.2772,25.14,25.22,15580,0
+AGNCM.US,D,20240612,000000,25.23,25.31,25.2101,25.29,11005,0
+AGNCM.US,D,20240613,000000,25.25,25.2909,25.1701,25.24,32329,0
+AGNCM.US,D,20240614,000000,25.27,25.31,25.21,25.31,22459,0
+AGNCM.US,D,20240617,000000,25.22,25.32,25.2101,25.32,11839,0
+AGNCM.US,D,20240618,000000,25.32,25.38,25.2573,25.38,21883,0
+AGNCM.US,D,20240620,000000,25.35,25.39,25.3,25.39,14317,0
+AGNCM.US,D,20240621,000000,25.35,25.4,25.31,25.4,14291,0
+AGNCM.US,D,20240624,000000,25.32,25.4,25.32,25.39,21769,0
+AGNCM.US,D,20240625,000000,25.38,25.45,25.35,25.41,38898,0
+AGNCM.US,D,20240626,000000,25.43,25.51,25.3999,25.5,31984,0
+AGNCM.US,D,20240627,000000,25.55,25.55,25.44,25.54,38818,0
+AGNCM.US,D,20240628,000000,25.445,25.85,25.43,25.44,143692,0
+AGNCM.US,D,20240701,000000,24.99,25.045,24.9,24.99,44586,0
+AGNCM.US,D,20240702,000000,24.97,25.035,24.95,24.97,18271,0
+AGNCM.US,D,20240703,000000,24.95,25.0387,24.95,24.99,54965,0
+AGNCM.US,D,20240705,000000,25.04,25.2,24.98,25.105,31964,0
+AGNCM.US,D,20240708,000000,25.17,25.17,25.1,25.1,7423,0
+AGNCM.US,D,20240709,000000,25.1,25.14,25.0689,25.1,5740,0
+AGNCM.US,D,20240710,000000,25.08,25.08,25.05,25.05,13966,0
+AGNCM.US,D,20240711,000000,25.1,25.1,25.05,25.1,9768,0
+AGNCM.US,D,20240712,000000,25.15,25.2,25.06,25.09,20089,0
+AGNCM.US,D,20240715,000000,25.27,25.3299,25.08,25.12,15387,0
+AGNCM.US,D,20240716,000000,25.1494,25.2999,25.1,25.11,11550,0
+AGNCM.US,D,20240717,000000,25.16,25.16,25.08,25.1,17335,0
+AGNCM.US,D,20240718,000000,25.1,25.12,25.07,25.07,12830,0
+AGNCM.US,D,20240719,000000,25.075,25.1825,25.07,25.1001,13382,0
+AGNCM.US,D,20240722,000000,25.146,25.25,25.09,25.09,30826,0
+AGNCM.US,D,20240723,000000,25.09,25.15,25.09,25.09,13497,0
+AGNCM.US,D,20240724,000000,25.08,25.15,25.08,25.11,9082,0
+AGNCM.US,D,20240725,000000,25.09,25.15,25.08,25.09,12263,0
+AGNCM.US,D,20240726,000000,25.11,25.11,25.07,25.09,4978,0
+AGNCM.US,D,20240729,000000,25.12,25.12,25.06,25.06,9502,0
+AGNCM.US,D,20240730,000000,25.13,25.15,25.075,25.0801,10922,0
+AGNCM.US,D,20240731,000000,25.0824,25.14,25.0824,25.14,18383,0
+AGNCM.US,D,20240801,000000,25.16,25.36,25.145,25.25,7121,0
+AGNCM.US,D,20240802,000000,25.15,25.45,25.15,25.3,13324,0
+AGNCM.US,D,20240805,000000,25.11,25.3302,24.95,24.95,22695,0
+AGNCM.US,D,20240806,000000,24.95,25.06,24.95,25.01,9434,0
+AGNCM.US,D,20240807,000000,25.05,25.1199,25.03,25.07,9602,0
+AGNCM.US,D,20240808,000000,25.11,25.12,25.0001,25.12,6502,0
+AGNCM.US,D,20240809,000000,25.12,25.17,25.12,25.17,3597,0
+AGNCM.US,D,20240812,000000,25.11,25.1126,25.02,25.02,13273,0
+AGNCM.US,D,20240813,000000,25.04,25.09,24.86,24.95,29351,0
+AGNCM.US,D,20240814,000000,24.95,25.08,24.95,25,9922,0
+AGNCM.US,D,20240815,000000,25.06,25.2,25.0001,25.18,26484,0
+AGNCM.US,D,20240816,000000,25.16,25.19,25.05,25.18,10024,0
+AGNCM.US,D,20240819,000000,25.19,25.33,25.19,25.25,37968,0
+AGNCM.US,D,20240820,000000,25.25,25.2799,25.07,25.25,16193,0
+AGNCM.US,D,20240821,000000,25.09,25.39,25.09,25.35,8482,0
+AGNCM.US,D,20240822,000000,25.3001,25.41,25.3,25.41,26909,0
+AGNCM.US,D,20240823,000000,25.32,25.4,25.24,25.29,11725,0
+AGNCM.US,D,20240826,000000,25.21,25.34,25.2,25.25,25702,0
+AGNCM.US,D,20240827,000000,25.25,25.33,25.2014,25.25,33298,0
+AGNCM.US,D,20240828,000000,25.2,25.25,25.16,25.23,5121,0
+AGNCM.US,D,20240829,000000,25.21,25.2384,25.15,25.15,12484,0
+AGNCM.US,D,20240830,000000,25.16,25.33,25.15,25.15,37260,0
+AGNCM.US,D,20240903,000000,25.23,25.25,25.195,25.25,18386,0
+AGNCM.US,D,20240904,000000,25.2079,25.25,25.2079,25.245,23556,0
+AGNCM.US,D,20240905,000000,25.16,25.3,25.16,25.3,10159,0
+AGNCM.US,D,20240906,000000,25.22,25.22,25.22,25.22,1884,0
+AGNCM.US,D,20240909,000000,25.21,25.475,25.21,25.475,11635,0
+AGNCM.US,D,20240910,000000,25.46,25.46,25.25,25.29,41310,0
+AGNCM.US,D,20240911,000000,25.29,25.37,25.2399,25.25,12673,0
+AGNCM.US,D,20240912,000000,25.25,25.39,25.23,25.27,6864,0
+AGNCM.US,D,20240913,000000,25.29,25.46,25.29,25.35,13458,0
+AGNCM.US,D,20240916,000000,25.36,25.54,25.2601,25.49,32440,0
+AGNCM.US,D,20240917,000000,25.3301,25.48,25.3301,25.48,18372,0
+AGNCM.US,D,20240918,000000,25.41,25.4683,25.2801,25.31,14346,0
+AGNCM.US,D,20240919,000000,25.45,25.45,25.3,25.4,13550,0
+AGNCM.US,D,20240920,000000,25.43,25.49,25.4046,25.49,6078,0
+AGNCM.US,D,20240923,000000,25.49,25.55,25.34,25.45,18220,0
+AGNCM.US,D,20240924,000000,25.5,25.53,25.4355,25.53,4987,0
+AGNCM.US,D,20240925,000000,25.5,25.51,25.43,25.45,17014,0
+AGNCM.US,D,20240926,000000,25.49,25.5137,25.375,25.385,10315,0
+AGNCM.US,D,20240927,000000,25.46,25.5,25.34,25.41,18150,0
+AGNCM.US,D,20240930,000000,25.55,25.63,25.41,25.41,33596,0
+AGNCM.US,D,20241001,000000,24.87,25.07,24.87,25,28139,0
+AGNCM.US,D,20241002,000000,24.99,25.0283,24.91,24.97,26911,0
+AGNCM.US,D,20241003,000000,25.04,25.05,24.93,24.93,13823,0
+AGNCM.US,D,20241004,000000,24.95,25.011,24.9,24.94,15824,0
+AGNCM.US,D,20241007,000000,24.99,24.99,24.86,24.92,16659,0
+AGNCM.US,D,20241008,000000,25,25.03,24.95,25.01,12662,0
+AGNCM.US,D,20241009,000000,25.029,25.05,24.95,25.02,21281,0
+AGNCM.US,D,20241010,000000,25.01,25.01,24.92,24.98,14189,0
+AGNCM.US,D,20241011,000000,24.9775,25,24.95,24.98,12661,0
+AGNCM.US,D,20241014,000000,24.98,25.02,24.92,25.0042,15524,0
+AGNCM.US,D,20241015,000000,25.07,25.075,25.01,25.07,10147,0
+AGNCM.US,D,20241016,000000,25,25.1,24.9999,25.01,19203,0
+AGNCM.US,D,20241017,000000,25.0018,25.01,24.96,25,13073,0
+AGNCM.US,D,20241018,000000,25,25.065,24.99,24.99,17691,0
+AGNCM.US,D,20241021,000000,25,25,24.85,24.95,14706,0
+AGNCM.US,D,20241022,000000,24.93,25,24.92,24.93,22501,0
+AGNCM.US,D,20241023,000000,24.9,24.95,24.8774,24.92,15734,0
+AGNCM.US,D,20241024,000000,24.94,24.96,24.88,24.9,19953,0
+AGNCM.US,D,20241025,000000,24.91,24.96,24.89,24.91,10167,0
+AGNCM.US,D,20241028,000000,24.94,25,24.895,24.94,29508,0
+AGNCM.US,D,20241029,000000,24.85,24.98,24.85,24.95,23743,0
+AGNCM.US,D,20241030,000000,24.96,24.98,24.81,24.8401,56364,0
+AGNCM.US,D,20241031,000000,24.94,25.09,24.8358,25.09,50798,0
+AGNCM.US,D,20241101,000000,25.03,25.09,24.95,24.98,13297,0
+AGNCM.US,D,20241104,000000,24.9,25.06,24.9,25.02,9177,0
+AGNCM.US,D,20241105,000000,25.0499,25.05,25.01,25.03,17449,0
+AGNCM.US,D,20241106,000000,25,25.06,25,25,8990,0
+AGNCM.US,D,20241107,000000,25.05,25.1,25,25.04,8591,0
+AGNCM.US,D,20241108,000000,25.05,25.17,25.05,25.17,14207,0
+AGNCM.US,D,20241111,000000,25.18,25.18,25.11,25.12,10323,0
+AGNCM.US,D,20241112,000000,25.1544,25.17,24.98,25,34889,0
+AGNCM.US,D,20241113,000000,25.0498,25.0795,24.99,25,19635,0
+AGNCM.US,D,20241114,000000,25.06,25.08,25,25.01,5483,0
+AGNCM.US,D,20241115,000000,25.04,25.08,25.04,25.06,6613,0
+AGNCM.US,D,20241118,000000,25.01,25.16,25.01,25.15,18883,0
+AGNCM.US,D,20241119,000000,25.18,25.18,25.12,25.13,5839,0
+AGNCM.US,D,20241120,000000,25.07,25.18,25.07,25.18,7512,0
+AGNCM.US,D,20241121,000000,25.07,25.19,25.07,25.1415,8006,0
+AGNCM.US,D,20241122,000000,25.11,25.19,25.11,25.17,6649,0
+AGNCM.US,D,20241125,000000,25.17,25.18,25.13,25.18,9568,0
+AGNCM.US,D,20241126,000000,25.1896,25.25,25.1896,25.25,7048,0
+AGNCM.US,D,20241127,000000,25.25,25.275,25.13,25.21,8084,0
+AGNCM.US,D,20241129,000000,25.3356,25.51,25.2959,25.46,36986,0
+AGNCM.US,D,20241202,000000,25.46,25.46,25.2,25.39,18450,0
+AGNCM.US,D,20241203,000000,25.2,25.38,25.2,25.34,21058,0
+AGNCM.US,D,20241204,000000,25.37,25.37,25.215,25.27,16188,0
+AGNCM.US,D,20241205,000000,25.31,25.31,25.2401,25.28,25085,0
+AGNCM.US,D,20241206,000000,25.29,25.32,25.25,25.29,20196,0
+AGNCM.US,D,20241209,000000,25.35,25.35,25.32,25.3201,36003,0
+AGNCM.US,D,20241210,000000,25.3076,25.41,25.2839,25.34,25515,0
+AGNCM.US,D,20241211,000000,25.4,25.4,25.2882,25.38,17766,0
+AGNCM.US,D,20241212,000000,25.3,25.42,25.3,25.42,28468,0
+AGNCM.US,D,20241213,000000,25.36,25.4,25.2001,25.4,18210,0
+AGNCM.US,D,20241216,000000,25.27,25.42,25.27,25.42,15897,0
+AGNCM.US,D,20241217,000000,25.42,25.42,25.3,25.42,6430,0
+AGNCM.US,D,20241218,000000,25.3925,25.42,25.37,25.42,26719,0
+AGNCM.US,D,20241219,000000,25.4,25.4047,25.21,25.38,27370,0
+AGNCM.US,D,20241220,000000,25.352,25.4076,25.236,25.25,8005,0
+AGNCM.US,D,20241223,000000,25.3,25.42,25.26,25.42,7365,0
+AGNCM.US,D,20241224,000000,25.4,25.42,25.37,25.38,4028,0
+AGNCM.US,D,20241226,000000,25.4,25.5399,25.4,25.4708,17087,0
+AGNCM.US,D,20241227,000000,25.51,25.5205,25.42,25.52,7616,0
+AGNCM.US,D,20241230,000000,25.48,25.6,25.47,25.6,8889,0
+AGNCM.US,D,20241231,000000,24.98,25.49,24.98,25.49,54990,0
+AGNCM.US,D,20250102,000000,25.17,25.36,25.15,25.16,10157,0
+AGNCM.US,D,20250103,000000,25.21,25.3,25.18,25.18,4547,0
+AGNCM.US,D,20250106,000000,25.1601,25.2283,25.15,25.204,6834,0
+AGNCM.US,D,20250107,000000,25.2071,25.22,25.05,25.18,14596,0
+AGNCM.US,D,20250108,000000,25.1153,25.16,25.1,25.13,7039,0
+AGNCM.US,D,20250110,000000,25.1,25.1593,25,25.01,10945,0
+AGNCM.US,D,20250113,000000,25.06,25.09,24.87,25.04,36149,0
+AGNCM.US,D,20250114,000000,25.05,25.25,25.03,25.05,16280,0
+AGNCM.US,D,20250115,000000,25.22,25.22,25.1,25.12,14827,0
+AGNCM.US,D,20250116,000000,25.1,25.23,25.1,25.185,21982,0
+AGNCM.US,D,20250117,000000,25.175,25.22,25.1,25.18,18404,0
+AGNCM.US,D,20250121,000000,25.15,25.33,25.15,25.32,12063,0
+AGNCM.US,D,20250122,000000,25.21,25.3122,25.21,25.26,4458,0
+AGNCM.US,D,20250123,000000,25.31,25.32,25.2127,25.2127,5209,0
+AGNCM.US,D,20250124,000000,25.29,25.33,25.267,25.33,9039,0
+AGNCM.US,D,20250127,000000,25.21,25.3128,25.21,25.2501,7525,0
+AGNCM.US,D,20250128,000000,25.3212,25.33,25.3,25.32,12462,0
+AGNCM.US,D,20250129,000000,25.25,25.3,25.224,25.23,12554,0
+AGNCM.US,D,20250130,000000,25.21,25.35,25.2,25.32,9409,0
+AGNCM.US,D,20250131,000000,25.2835,25.2835,25.01,25.05,83455,0
+AGNCM.US,D,20250203,000000,25.002,25.2,25.002,25.11,22158,0
+AGNCM.US,D,20250204,000000,25.11,25.1899,25.11,25.18,13239,0
+AGNCM.US,D,20250205,000000,25.18,25.22,25.16,25.16,12193,0
+AGNCM.US,D,20250206,000000,25.15,25.19,25.11,25.1347,16867,0
+AGNCM.US,D,20250207,000000,25.17,25.2,25.13,25.135,6054,0
+AGNCM.US,D,20250210,000000,25.11,25.14,25.11,25.13,15115,0
+AGNCM.US,D,20250211,000000,25.14,25.1586,25.1,25.1586,10693,0
+AGNCM.US,D,20250212,000000,25.141,25.141,25.05,25.06,18012,0
+AGNCM.US,D,20250213,000000,25.13,25.1885,25.09,25.11,15066,0
+AGNCM.US,D,20250214,000000,25.12,25.1934,25.12,25.16,8107,0
+AGNCM.US,D,20250218,000000,25.22,25.31,25.2,25.23,7925,0
+AGNCM.US,D,20250219,000000,25.29,25.3086,25.1636,25.28,5595,0
+AGNCM.US,D,20250220,000000,25.2657,25.275,25.23,25.24,9283,0
+AGNCM.US,D,20250221,000000,25.25,25.2771,25.16,25.19,12761,0
+AGNCM.US,D,20250224,000000,25.21,25.28,25.16,25.28,4796,0
+AGNCM.US,D,20250225,000000,25.28,25.34,25.28,25.32,8296,0
+AGNCM.US,D,20250226,000000,25.29,25.33,25.29,25.33,15698,0
+AGNCM.US,D,20250227,000000,25.325,25.325,25.28,25.325,13914,0
+AGNCM.US,D,20250228,000000,25.3,25.4,25.3,25.4,8689,0
+AGNCM.US,D,20250303,000000,25.35,25.39,25.35,25.3701,7866,0
+AGNCM.US,D,20250304,000000,25.35,25.39,25.3,25.34,6077,0
+AGNCM.US,D,20250305,000000,25.3353,25.38,25.3,25.3204,13137,0
+AGNCM.US,D,20250306,000000,25.38,25.4,25.32,25.4,5222,0
+AGNCM.US,D,20250307,000000,25.354,25.39,25.26,25.26,13878,0
+AGNCM.US,D,20250310,000000,25.35,25.3599,25.2297,25.28,17627,0
+AGNCM.US,D,20250311,000000,25.3,25.34,25.2415,25.34,7788,0
+AGNCM.US,D,20250312,000000,25.32,25.39,25.25,25.3499,12371,0
+AGNCM.US,D,20250313,000000,25.345,25.48,25.3201,25.44,38442,0
+AGNCM.US,D,20250314,000000,25.447,25.48,25.39,25.4469,10351,0
+AGNCM.US,D,20250317,000000,25.4799,25.4799,25.4,25.47,9196,0
+AGNCM.US,D,20250318,000000,25.4665,25.48,25.39,25.455,7620,0
+AGNCM.US,D,20250319,000000,25.41,25.41,25.3301,25.3999,3620,0
+AGNCM.US,D,20250320,000000,25.4642,25.4642,25.35,25.3733,4654,0
+AGNCM.US,D,20250321,000000,25.35,25.36,25.33,25.35,13667,0
+AGNCM.US,D,20250324,000000,25.35,25.3996,25.34,25.37,21344,0
+AGNCM.US,D,20250325,000000,25.39,25.39,25.33,25.34,20493,0
+AGNCM.US,D,20250326,000000,25.33,25.35,25.26,25.26,21460,0
+AGNCM.US,D,20250327,000000,25.3,25.39,25.28,25.39,30962,0
+AGNCM.US,D,20250328,000000,25.4,25.49,25.4,25.4699,17765,0
+AGNCM.US,D,20250331,000000,25.4,25.4699,25.29,25.3,51788,0
+AGNCM.US,D,20250401,000000,24.85,24.96,24.8,24.95,30176,0
+AGNCM.US,D,20250402,000000,24.98,24.98,24.93,24.93,17272,0
+AGNCM.US,D,20250403,000000,24.8,24.93,24.65,24.84,34360,0
+AGNCM.US,D,20250404,000000,24.8,24.8,24.22,24.23,107584,0
+AGNCM.US,D,20250407,000000,24.04,24.04,23.18,23.45,128126,0
+AGNCM.US,D,20250408,000000,23.73,24.0166,23.73,23.8889,164844,0
+AGNCM.US,D,20250409,000000,23.8,24.29,23.5,24.08,130122,0
+AGNCM.US,D,20250410,000000,24.02,24.0999,23.25,23.45,45911,0
+AGNCM.US,D,20250411,000000,23.3,23.5966,23.0101,23.3299,27771,0
+AGNCM.US,D,20250414,000000,23.5,23.92,23.26,23.87,18413,0
+AGNCM.US,D,20250415,000000,23.99,24,23.63,23.98,29540,0
+AGNCM.US,D,20250416,000000,23.51,24.1402,23.51,23.95,31277,0
+AGNCM.US,D,20250417,000000,24.0678,24.225,24.0678,24.1,6166,0
+AGNCM.US,D,20250421,000000,24.29,24.29,23.91,23.9201,18856,0
+AGNCM.US,D,20250422,000000,24.0875,24.2329,24.05,24.07,8301,0
+AGNCM.US,D,20250423,000000,24.15,24.2999,24.15,24.19,7572,0
+AGNCM.US,D,20250424,000000,24.2629,24.4947,24.23,24.35,9626,0
+AGNCM.US,D,20250425,000000,24.35,24.4799,24.35,24.38,7941,0
+AGNCM.US,D,20250428,000000,24.28,24.62,24.28,24.62,21528,0
+AGNCM.US,D,20250429,000000,24.56,24.57,24.45,24.5288,9045,0
+AGNCM.US,D,20250430,000000,24.48,24.5531,24.43,24.44,9884,0
+AGNCM.US,D,20250501,000000,24.5,24.7,24.4,24.7,14892,0
+AGNCM.US,D,20250502,000000,24.76,24.8729,24.642,24.81,15932,0
+AGNCM.US,D,20250505,000000,24.515,24.8699,24.5,24.5396,13508,0
+AGNCM.US,D,20250506,000000,24.56,24.8111,24.56,24.66,4879,0
+AGNCM.US,D,20250507,000000,24.7415,24.89,24.73,24.85,5885,0
+AGNCM.US,D,20250508,000000,24.77,24.85,24.77,24.85,2082,0
+AGNCM.US,D,20250509,000000,24.8,24.8,24.52,24.7,6782,0
+AGNCM.US,D,20250512,000000,24.78,24.84,24.72,24.84,3960,0
+AGNCM.US,D,20250513,000000,24.87,24.97,24.7018,24.75,12360,0
+AGNCM.US,D,20250514,000000,24.75,24.77,24.57,24.57,13046,0
+AGNCM.US,D,20250515,000000,24.49,24.6632,24.44,24.45,21774,0
+AGNCM.US,D,20250516,000000,24.6,24.69,24.5,24.5,13010,0
+AGNCM.US,D,20250519,000000,24.53,24.7099,24.53,24.7099,4845,0
+AGNCM.US,D,20250520,000000,24.615,24.79,24.615,24.7299,8530,0
+AGNCM.US,D,20250521,000000,24.7092,24.8288,24.63,24.75,17674,0
+AGNCM.US,D,20250522,000000,24.6,24.745,24.6,24.73,6295,0
+AGNCM.US,D,20250523,000000,24.6413,24.7376,24.54,24.6195,23096,0
+AGNCM.US,D,20250527,000000,24.65,24.82,24.65,24.65,11941,0
+AGNCM.US,D,20250528,000000,24.7,24.7393,24.6,24.6001,7510,0
+AGNCM.US,D,20250529,000000,24.61,24.73,24.59,24.65,20158,0
+AGNCM.US,D,20250530,000000,24.7,24.7099,24.4,24.48,32583,0
+AGNCM.US,D,20250602,000000,24.4384,24.5832,24.4384,24.47,5950,0
+AGNCM.US,D,20250603,000000,24.47,24.5674,24.47,24.55,11333,0
+AGNCM.US,D,20250604,000000,24.5868,24.6,24.55,24.5841,3907,0
+AGNCM.US,D,20250605,000000,24.64,24.7032,24.595,24.595,2621,0
+AGNCM.US,D,20250606,000000,24.65,24.72,24.5807,24.585,5600,0
+AGNCM.US,D,20250609,000000,24.66,24.8,24.56,24.747,18444,0
+AGNCM.US,D,20250610,000000,24.78,24.78,24.63,24.73,10846,0
+AGNCM.US,D,20250611,000000,24.7495,24.7495,24.63,24.74,9424,0
+AGNCM.US,D,20250612,000000,24.66,24.79,24.66,24.77,12121,0
+AGNCM.US,D,20250613,000000,24.702,24.75,24.63,24.735,8668,0
+AGNCM.US,D,20250616,000000,24.8,24.89,24.7764,24.89,9433,0
+AGNCM.US,D,20250617,000000,24.75,24.9,24.75,24.871,9695,0
+AGNCM.US,D,20250618,000000,24.79,24.97,24.79,24.95,10753,0
+AGNCM.US,D,20250620,000000,24.95,25.084,24.9114,25,14987,0
+AGNCM.US,D,20250623,000000,24.9,25.21,24.9,25.21,23478,0
+AGNCM.US,D,20250624,000000,25.28,25.35,25.23,25.35,46754,0
+AGNCM.US,D,20250625,000000,25.35,25.35,25.13,25.28,31494,0
+AGNCM.US,D,20250626,000000,25.28,25.345,25.25,25.34,6626,0
+AGNCM.US,D,20250627,000000,25.35,25.36,25.22,25.2505,6612,0
+AGNCM.US,D,20250630,000000,25.2568,25.2568,24.85,24.85,155389,0
+AGNCM.US,D,20250701,000000,24.51,24.6599,24.4501,24.55,15880,0
+AGNCM.US,D,20250702,000000,24.55,24.67,24.52,24.5685,12917,0
+AGNCM.US,D,20250703,000000,24.61,24.7068,24.51,24.64,8703,0
+AGNCM.US,D,20250707,000000,24.62,24.64,24.5374,24.61,9706,0
+AGNCM.US,D,20250708,000000,24.6,24.6891,24.55,24.63,12825,0
+AGNCM.US,D,20250709,000000,24.65,24.6831,24.6107,24.65,5573,0
+AGNCM.US,D,20250710,000000,24.65,24.68,24.62,24.67,10068,0
+AGNCM.US,D,20250711,000000,24.7,24.71,24.66,24.7,9195,0
+AGNCM.US,D,20250714,000000,24.71,24.8,24.71,24.77,7625,0
+AGNCM.US,D,20250715,000000,24.8,24.97,24.775,24.97,16091,0
+AGNCM.US,D,20250716,000000,24.91,25.08,24.91,25.08,13988,0
+AGNCM.US,D,20250717,000000,24.855,25.08,24.855,25.05,5723,0
+AGNCM.US,D,20250718,000000,24.9,25.08,24.9,25.08,4277,0
+AGNCM.US,D,20250721,000000,25,25.08,25,25.08,15477,0
+AGNCM.US,D,20250722,000000,25.0899,25.135,25.015,25.1,9874,0
+AGNCM.US,D,20250723,000000,25.0001,25.09,25.0001,25.09,4417,0
+AGNCM.US,D,20250724,000000,25.05,25.18,25.05,25.166,5056,0
+AGNCM.US,D,20250725,000000,25.19,25.2,25.11,25.11,11096,0
+AGNCM.US,D,20250728,000000,25,25.12,24.96,25.0555,11324,0
+AGNCM.US,D,20250729,000000,25.0639,25.18,25.02,25.14,4597,0
+AGNCM.US,D,20250730,000000,25.109,25.14,25.07,25.0872,4847,0
+AGNCM.US,D,20250731,000000,25.0872,25.13,25.07,25.07,10500,0
+AGNCM.US,D,20250801,000000,25.085,25.14,25.05,25.0872,5368,0
+AGNCM.US,D,20250804,000000,25.05,25.1248,25.05,25.07,6863,0
+AGNCM.US,D,20250805,000000,25.05,25.15,25.05,25.1299,7675,0
+AGNCM.US,D,20250806,000000,25.13,25.17,25.1,25.1,18184,0
+AGNCM.US,D,20250807,000000,25.1,25.1799,25.1,25.145,7283,0
+AGNCM.US,D,20250808,000000,25.125,25.152,25.1101,25.1301,6188,0
+AGNCM.US,D,20250811,000000,25.109,25.155,25.102,25.13,3249,0
+AGNCM.US,D,20250812,000000,25.18,25.2,25.13,25.16,2538,0
+AGNCM.US,D,20250813,000000,25.2,25.34,25.18,25.34,8610,0
+AGNCM.US,D,20250814,000000,25.33,25.33,25.19,25.19,7974,0
+AGNCM.US,D,20250815,000000,25.27,25.27,25.13,25.1386,4600,0
+AGNCM.US,D,20250818,000000,25.175,25.2199,25.1567,25.1762,1007,0
+AGNCM.US,D,20250819,000000,25.18,25.22,25.16,25.22,5104,0
+AGNCM.US,D,20250820,000000,25.22,25.3,25.16,25.23,5126,0
+AGNCM.US,D,20250821,000000,25.25,25.25,25.17,25.1705,3325,0
+AGNCM.US,D,20250822,000000,25.2848,25.2848,25.22,25.22,3147,0
+AGNCM.US,D,20250825,000000,25.18,25.25,25.15,25.17,4675,0
+AGNCM.US,D,20250826,000000,25.2706,25.29,25.2,25.2,2820,0
+AGNCM.US,D,20250827,000000,25.291,25.291,25.2,25.2184,1529,0
+AGNCM.US,D,20250828,000000,25.25,25.2799,25.25,25.2528,3834,0
+AGNCM.US,D,20250829,000000,25.25,25.2501,25.09,25.09,26314,0
+AGNCM.US,D,20250902,000000,25.2399,25.2399,25.1,25.19,3419,0
+AGNCM.US,D,20250903,000000,25.15,25.18,25.05,25.06,9437,0
+AGNCM.US,D,20250904,000000,25.04,25.16,24.98,25,56618,0
+AGNCM.US,D,20250905,000000,25.01,25.078,24.9801,25,47713,0
+AGNCM.US,D,20250908,000000,25.14,25.14,25.05,25.07,16324,0
+AGNCM.US,D,20250909,000000,25.08,25.1376,25.07,25.1,7822,0
+AGNCM.US,D,20250910,000000,25.0822,25.12,25.05,25.0601,15453,0
+AGNCM.US,D,20250911,000000,25.05,25.1,25,25.07,42766,0
+AGNCM.US,D,20250912,000000,25.01,25.0526,24.99,24.9935,42731,0
+AGNCM.US,D,20250915,000000,25.05,25.05,25,25.01,63426,0
+AGNCM.US,D,20250916,000000,25.0283,25.1099,25.02,25.02,25054,0
+AGNCM.US,D,20250917,000000,25.01,25.09,25.01,25.08,16725,0
+AGNCM.US,D,20250918,000000,25.0857,25.16,25.02,25.13,27555,0
+AGNCM.US,D,20250919,000000,25.13,25.1594,25.06,25.11,7912,0
+AGNCM.US,D,20250922,000000,25.11,25.15,25.08,25.1,16505,0
+AGNCM.US,D,20250923,000000,25.09,25.15,25.07,25.12,6452,0
+AGNCM.US,D,20250924,000000,25.15,25.19,25.1,25.11,24977,0
+AGNCM.US,D,20250925,000000,25.1555,25.1555,25.1,25.13,6693,0
+AGNCM.US,D,20250926,000000,25.1625,25.2299,25.12,25.22,23397,0
+AGNCM.US,D,20250929,000000,25.19,25.25,25.1286,25.18,14203,0
+AGNCM.US,D,20250930,000000,25.14,25.18,24.99,25.03,127461,0
+AGNCM.US,D,20251001,000000,24.61,24.75,24.5705,24.74,49722,0
+AGNCM.US,D,20251002,000000,24.76,24.85,24.6001,24.8348,41094,0
+AGNCM.US,D,20251003,000000,24.85,24.85,24.76,24.84,14686,0
+AGNCM.US,D,20251006,000000,24.85,25.0251,24.817,24.92,62633,0
+AGNCM.US,D,20251007,000000,24.88,25,24.88,24.97,29094,0
+AGNCM.US,D,20251008,000000,24.946,24.946,24.83,24.89,39191,0
+AGNCM.US,D,20251009,000000,24.9,24.9,24.8,24.8,10258,0
+AGNCM.US,D,20251010,000000,24.8486,24.8486,24.65,24.65,13266,0
+AGNCM.US,D,20251013,000000,24.76,24.76,24.6501,24.66,22474,0
+AGNCM.US,D,20251014,000000,24.65,24.77,24.61,24.77,9371,0
+AGNCM.US,D,20251015,000000,24.77,24.815,24.7301,24.79,11228,0
+AGNCM.US,D,20251016,000000,24.76,24.8,24.73,24.7999,8542,0
+AGNCM.US,D,20251017,000000,24.8,24.8,24.56,24.56,15398,0
+AGNCM.US,D,20251020,000000,24.65,24.75,24.62,24.62,8932,0
+AGNCM.US,D,20251021,000000,24.69,24.712,24.64,24.712,7233,0
+AGNCM.US,D,20251022,000000,24.6501,24.69,24.5669,24.6,7349,0
+AGNCM.US,D,20251023,000000,24.64,24.73,24.57,24.695,12094,0
+AGNCM.US,D,20251024,000000,24.715,24.715,24.58,24.58,13720,0
+AGNCM.US,D,20251027,000000,24.6,24.64,24.6,24.6,5053,0
+AGNCM.US,D,20251028,000000,24.59,24.62,24.58,24.5801,8532,0
+AGNCM.US,D,20251029,000000,24.593,24.63,24.54,24.54,7591,0
+AGNCM.US,D,20251030,000000,24.58,24.6682,24.53,24.585,16104,0
+AGNCM.US,D,20251031,000000,24.64,24.64,24.47,24.55,30557,0
+AGNCM.US,D,20251103,000000,24.42,24.66,24.42,24.61,9564,0
+AGNCM.US,D,20251104,000000,24.61,24.64,24.5205,24.56,7498,0
+AGNCM.US,D,20251105,000000,24.44,24.6,24.44,24.545,24071,0
+AGNCM.US,D,20251106,000000,24.55,24.5999,24.55,24.575,3895,0
+AGNCM.US,D,20251107,000000,24.55,24.6,24.55,24.59,3817,0
+AGNCM.US,D,20251110,000000,24.62,24.6336,24.54,24.5693,5991,0
+AGNCM.US,D,20251111,000000,24.55,24.62,24.55,24.62,5117,0
+AGNCM.US,D,20251112,000000,24.54,24.825,24.54,24.6437,9421,0
+AGNCM.US,D,20251113,000000,24.53,24.68,24.53,24.6,3485,0
+AGNCM.US,D,20251114,000000,24.51,24.6681,24.51,24.54,5794,0
+AGNCM.US,D,20251117,000000,24.54,24.6099,24.51,24.5748,11298,0
+AGNCM.US,D,20251118,000000,24.58,24.64,24.55,24.55,8909,0
+AGNCM.US,D,20251119,000000,24.522,24.64,24.522,24.57,6326,0
+AGNCM.US,D,20251120,000000,24.54,24.74,24.45,24.46,8280,0
+AGNCM.US,D,20251121,000000,24.57,24.625,24.45,24.55,10101,0
+AGNCM.US,D,20251124,000000,24.53,24.53,24.47,24.52,6585,0
+AGNCM.US,D,20251125,000000,24.57,24.6,23.97,24.39,63490,0
+AGNCM.US,D,20251126,000000,24.35,24.47,24.35,24.455,17302,0
+AGNCM.US,D,20251128,000000,24.49,24.49,24.4068,24.44,5050,0
+AGNCM.US,D,20251201,000000,24.42,24.5,24.31,24.49,20666,0
+AGNCM.US,D,20251202,000000,24.49,24.59,24.45,24.51,21694,0
+AGNCM.US,D,20251203,000000,24.52,24.59,24.49,24.58,16191,0
+AGNCM.US,D,20251204,000000,24.56,24.59,24.4761,24.49,30049,0
+AGNCM.US,D,20251205,000000,24.5686,24.59,24.445,24.59,25847,0
+AGNCM.US,D,20251208,000000,24.6,24.6,24.38,24.38,27686,0
+AGNCM.US,D,20251209,000000,24.4594,24.5265,24.41,24.5,35206,0
+AGNCM.US,D,20251210,000000,24.5,24.6,24.44,24.571,20425,0
+AGNCM.US,D,20251211,000000,24.6099,24.81,24.55,24.74,17425,0
+AGNCM.US,D,20251212,000000,24.61,24.75,24.61,24.75,15154,0
+AGNCM.US,D,20251215,000000,24.78,24.815,24.67,24.76,12399,0
+AGNCM.US,D,20251216,000000,24.7782,24.94,24.777,24.94,19956,0
+AGNCM.US,D,20251217,000000,24.88,24.99,24.84,24.98,37127,0
+AGNCM.US,D,20251218,000000,24.87,25.0363,24.87,25.03,9717,0
+AGNCM.US,D,20251219,000000,25.03,25.09,24.9703,24.99,14572,0
+AGNCM.US,D,20251222,000000,25,25.0399,24.97,25.01,15761,0
+AGNCM.US,D,20251223,000000,24.94,25.0216,24.94,24.97,9806,0
+AGNCM.US,D,20251224,000000,25,25.06,24.97,25.06,11080,0
+AGNCM.US,D,20251226,000000,25.035,25.09,25.01,25.08,8942,0
+AGNCM.US,D,20251229,000000,25.08,25.21,25.01,25.02,26260,0
+AGNCM.US,D,20251230,000000,25.147,25.27,25.06,25.12,27366,0
+AGNCM.US,D,20251231,000000,24.71,24.7699,24.5,24.51,27487,0
+AGNCM.US,D,20260102,000000,24.51,24.92,24.51,24.71,19790,0
+AGNCM.US,D,20260105,000000,24.71,24.7795,24.62,24.64,11818,0
+AGNCM.US,D,20260106,000000,24.61,24.7402,24.61,24.67,23743,0
+AGNCM.US,D,20260107,000000,24.68,24.8,24.64,24.64,10081,0
+AGNCM.US,D,20260108,000000,24.8182,24.8182,24.65,24.66,8941,0
+AGNCM.US,D,20260109,000000,24.75,24.8,24.71,24.76,12058,0
+AGNCM.US,D,20260112,000000,24.8,24.84,24.78,24.8,12370,0
+AGNCM.US,D,20260113,000000,24.78,24.87,24.78,24.79,16367,0
+AGNCM.US,D,20260114,000000,24.87,24.89,24.7748,24.83,19042,0
+AGNCM.US,D,20260115,000000,24.88,24.9,24.8131,24.8466,17756,0
+AGNCM.US,D,20260116,000000,24.82,24.87,24.73,24.829,11268,0
+AGNCM.US,D,20260120,000000,24.81,24.8999,24.75,24.82,12100,0
+AGNCM.US,D,20260121,000000,24.8,24.91,24.78,24.82,13412,0
+AGNCM.US,D,20260122,000000,24.805,24.92,24.805,24.89,16616,0
+AGNCM.US,D,20260123,000000,24.8782,24.88,24.82,24.82,16066,0
+AGNCM.US,D,20260126,000000,24.83,24.8685,24.78,24.78,11978,0
+AGNCM.US,D,20260127,000000,24.75,24.9,24.75,24.878,16364,0
+AGNCM.US,D,20260128,000000,24.86,24.97,24.85,24.96,14704,0
+AGNCM.US,D,20260129,000000,24.935,25,24.91,24.91,12253,0
+AGNCM.US,D,20260130,000000,24.97,24.99,24.9,24.96,16807,0
+AGNCM.US,D,20260202,000000,24.98,24.98,24.91,24.91,10626,0
+AGNCM.US,D,20260203,000000,24.94,24.99,24.93,24.98,14903,0
+AGNCM.US,D,20260204,000000,24.99,24.99,24.95,24.988,7547,0
+AGNCM.US,D,20260205,000000,24.9782,24.9891,24.81,24.83,17539,0
+AGNCM.US,D,20260206,000000,24.98,24.99,24.85,24.99,9570,0
+AGNCM.US,D,20260209,000000,25,25.01,24.95,25.01,6955,0
+AGNCM.US,D,20260210,000000,25.01,25.01,24.9923,25,3764,0
+AGNCM.US,D,20260211,000000,25.05,25.05,24.9501,25.01,4762,0
+AGNCM.US,D,20260212,000000,25.05,25.05,24.98,24.98,2790,0
+AGNCM.US,D,20260213,000000,25.05,25.05,24.99,25.02,4020,0
+AGNCM.US,D,20260217,000000,25.03,25.05,25.02,25.04,9430,0
+AGNCM.US,D,20260218,000000,25.06,25.1,25.03,25.05,7163,0
diff --git a/daily/us/nasdaq stocks/1/aihs.us.txt b/daily/us/nasdaq stocks/1/aihs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7cf935771b496ce859076a609e7ba1d6151a00f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aihs.us.txt	
@@ -0,0 +1,1990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIHS.US,D,20180316,000000,551,600,525,565,2323,0
+AIHS.US,D,20180319,000000,565,615,555,593,1121,0
+AIHS.US,D,20180320,000000,625,625,500,516,866.1,0
+AIHS.US,D,20180321,000000,513,578,509,565,873.2,0
+AIHS.US,D,20180322,000000,574,599,565,598.9,840.8,0
+AIHS.US,D,20180323,000000,595,600,545,597.99,899.9,0
+AIHS.US,D,20180326,000000,600,600,549.01,568,678.6,0
+AIHS.US,D,20180327,000000,560,608,559.99,580,1093.6,0
+AIHS.US,D,20180328,000000,580,600,563,589,881.8,0
+AIHS.US,D,20180329,000000,585,599.99,583,594.99,996.6,0
+AIHS.US,D,20180402,000000,586,598,555,583,926.5,0
+AIHS.US,D,20180403,000000,587,600,585.23,600,1023.2,0
+AIHS.US,D,20180404,000000,570,597,570,595,962.3,0
+AIHS.US,D,20180405,000000,588,599,586,598,864.3,0
+AIHS.US,D,20180406,000000,566,597,566,588,844.9,0
+AIHS.US,D,20180409,000000,594,600,575,595,813.4,0
+AIHS.US,D,20180410,000000,600,600,570,600,856.7,0
+AIHS.US,D,20180411,000000,650,660,650,650,1050.4,0
+AIHS.US,D,20180412,000000,636,660,630.08,654.99,786.8,0
+AIHS.US,D,20180413,000000,644.99,689,635.1,655,898.2,0
+AIHS.US,D,20180416,000000,662,689,646,650,840.6,0
+AIHS.US,D,20180417,000000,617,720,617,691,825.8,0
+AIHS.US,D,20180418,000000,679,780,650,762,888.1,0
+AIHS.US,D,20180419,000000,786.23,834,741.44,780,639.8,0
+AIHS.US,D,20180420,000000,787,891,751,765,785.1,0
+AIHS.US,D,20180423,000000,760,760,693,725,837.7,0
+AIHS.US,D,20180424,000000,688.61,782,688.61,744,878.8,0
+AIHS.US,D,20180425,000000,740,763,705,737.99,840.8,0
+AIHS.US,D,20180426,000000,741,796,700,735.99,949.2,0
+AIHS.US,D,20180427,000000,719,783.99,719,765,844,0
+AIHS.US,D,20180430,000000,758,844,705,776,738.3,0
+AIHS.US,D,20180501,000000,747,803,740.1,789,783.4,0
+AIHS.US,D,20180502,000000,740,795,740,780.99,584.2,0
+AIHS.US,D,20180503,000000,760,806,750,785,768.2,0
+AIHS.US,D,20180504,000000,775,800,768,796,782.4,0
+AIHS.US,D,20180507,000000,850,850,757,772,802.5,0
+AIHS.US,D,20180508,000000,771,800,770,783,788,0
+AIHS.US,D,20180509,000000,783,806,775,806,685.6,0
+AIHS.US,D,20180510,000000,800,800,775,775,752.4,0
+AIHS.US,D,20180511,000000,785,785,764,771,793.5,0
+AIHS.US,D,20180514,000000,775,783,742,761.52,941.1,0
+AIHS.US,D,20180515,000000,757,775.99,740,741,947.6,0
+AIHS.US,D,20180516,000000,740,767.99,735,738.99,509.3,0
+AIHS.US,D,20180517,000000,750,754,718,722,740.8,0
+AIHS.US,D,20180518,000000,735,735,707,720,726.4,0
+AIHS.US,D,20180521,000000,715.17,729.99,700,727.99,742.5,0
+AIHS.US,D,20180522,000000,729,729,690,690,685.5,0
+AIHS.US,D,20180523,000000,695,722,662.13,665,661.2,0
+AIHS.US,D,20180524,000000,683,692.5,660,667.99,650.2,0
+AIHS.US,D,20180525,000000,670,682,626.25,661,571,0
+AIHS.US,D,20180529,000000,621,657,615,619,430.1,0
+AIHS.US,D,20180530,000000,617,635,586,595,626.8,0
+AIHS.US,D,20180531,000000,590,614,525,560,608.3,0
+AIHS.US,D,20180601,000000,560,590,557.25,574,632.6,0
+AIHS.US,D,20180604,000000,588.81,661,565,593,597.4,0
+AIHS.US,D,20180605,000000,596,604,573.01,591,807.3,0
+AIHS.US,D,20180606,000000,601,779,601,663,596.4,0
+AIHS.US,D,20180607,000000,698,735,650,655,647.4,0
+AIHS.US,D,20180608,000000,670,696.89,580,654.15,757.2,0
+AIHS.US,D,20180611,000000,679,731,642,694,855.6,0
+AIHS.US,D,20180612,000000,699,699,610,640,546,0
+AIHS.US,D,20180613,000000,703,746,602,609,371.9,0
+AIHS.US,D,20180614,000000,608,630,585,630,402.9,0
+AIHS.US,D,20180615,000000,644,644,599,602,337,0
+AIHS.US,D,20180618,000000,631,631,561,596,254.3,0
+AIHS.US,D,20180619,000000,589,624,586,586,510.8,0
+AIHS.US,D,20180620,000000,590,625,590,608,210.3,0
+AIHS.US,D,20180621,000000,605,638,595,605,282.8,0
+AIHS.US,D,20180622,000000,622,622,590,590,257.3,0
+AIHS.US,D,20180625,000000,590,604,552.5,575,341.4,0
+AIHS.US,D,20180626,000000,588,611.03,570,570,1421.1,0
+AIHS.US,D,20180627,000000,579,600,571,584,381,0
+AIHS.US,D,20180628,000000,581,586,553,553,245.8,0
+AIHS.US,D,20180629,000000,566,598,513,560,581.9,0
+AIHS.US,D,20180702,000000,570,570,523,539,226.5,0
+AIHS.US,D,20180703,000000,545,559,527.5,545,172.7,0
+AIHS.US,D,20180705,000000,537,540,518,539,213.1,0
+AIHS.US,D,20180706,000000,535,542,515,530,201.7,0
+AIHS.US,D,20180709,000000,540,541,500,522,180.4,0
+AIHS.US,D,20180710,000000,520,528,498,521,362.1,0
+AIHS.US,D,20180711,000000,520,525,487,488,279.2,0
+AIHS.US,D,20180712,000000,488,534,461.11,473,267.1,0
+AIHS.US,D,20180713,000000,476,476,455,461,273.7,0
+AIHS.US,D,20180716,000000,510,510,434,453,194.3,0
+AIHS.US,D,20180717,000000,490,490,425,434,208,0
+AIHS.US,D,20180718,000000,460,492,404,419,608.8,0
+AIHS.US,D,20180719,000000,418,458.31,375.1,420,125.6,0
+AIHS.US,D,20180720,000000,478,478,428,433,182.4,0
+AIHS.US,D,20180723,000000,470,470,430,437,106.6,0
+AIHS.US,D,20180724,000000,470,470,418,441,155.3,0
+AIHS.US,D,20180725,000000,467,467,431,435,175,0
+AIHS.US,D,20180726,000000,467,467,418,442,143.7,0
+AIHS.US,D,20180727,000000,455.5,460,436,436,126.4,0
+AIHS.US,D,20180730,000000,409,463,408,455,25.7,0
+AIHS.US,D,20180731,000000,425,471,425,471,20.3,0
+AIHS.US,D,20180801,000000,420,446,375,387,339.1,0
+AIHS.US,D,20180802,000000,387,453,387,453,153.4,0
+AIHS.US,D,20180803,000000,476,520,390,442,482.2,0
+AIHS.US,D,20180806,000000,431,464.85,431,462,11,0
+AIHS.US,D,20180807,000000,500,500,446,446,13.1,0
+AIHS.US,D,20180808,000000,459,459,425,425,5.8,0
+AIHS.US,D,20180809,000000,413,432.17,410,411,45,0
+AIHS.US,D,20180810,000000,428,490,413,415,412.1,0
+AIHS.US,D,20180813,000000,410.01,446,410.01,437,38.7,0
+AIHS.US,D,20180814,000000,439,442,416,442,10,0
+AIHS.US,D,20180815,000000,438,445,438,444.85,5.1,0
+AIHS.US,D,20180816,000000,441,458.95,427,457,31.1,0
+AIHS.US,D,20180817,000000,456.9,489.73,443,484,826.1,0
+AIHS.US,D,20180820,000000,460,467.52,458,462,135.8,0
+AIHS.US,D,20180821,000000,500,543.15,500,523,299.1,0
+AIHS.US,D,20180822,000000,528,528,506,511,58.3,0
+AIHS.US,D,20180823,000000,511,531,511,531,21,0
+AIHS.US,D,20180824,000000,528,528,517.93,521,52.9,0
+AIHS.US,D,20180827,000000,524,528.26,515.01,523,51,0
+AIHS.US,D,20180828,000000,525,541.5,520,520,26.6,0
+AIHS.US,D,20180829,000000,525,529,525,525,14,0
+AIHS.US,D,20180830,000000,525,528,520,528,16.3,0
+AIHS.US,D,20180831,000000,528,528,515,521,9.7,0
+AIHS.US,D,20180904,000000,518,527,515,527,9.2,0
+AIHS.US,D,20180905,000000,519,528,519,521,9,0
+AIHS.US,D,20180906,000000,533,573,501,517,230.3,0
+AIHS.US,D,20180907,000000,517.01,546.74,510,510,90.9,0
+AIHS.US,D,20180910,000000,530,562.64,510,517,197,0
+AIHS.US,D,20180911,000000,515.01,538,509,515,136.4,0
+AIHS.US,D,20180912,000000,521,521,505,508,73.2,0
+AIHS.US,D,20180913,000000,514,514,481,484,406.6,0
+AIHS.US,D,20180914,000000,478,495,478,494,3,0
+AIHS.US,D,20180917,000000,497,522,493,519,94,0
+AIHS.US,D,20180918,000000,499.11,520,498,520,113.4,0
+AIHS.US,D,20180919,000000,522,522,509,520,59.6,0
+AIHS.US,D,20180920,000000,504,521.55,501,506,300.2,0
+AIHS.US,D,20180921,000000,515,560,511,523,538.9,0
+AIHS.US,D,20180924,000000,524,529,501,529,41.1,0
+AIHS.US,D,20180925,000000,512,512,500,500,70.6,0
+AIHS.US,D,20180926,000000,505,510,480,480,80.9,0
+AIHS.US,D,20180927,000000,482,511,448,448,108.2,0
+AIHS.US,D,20180928,000000,496,496,456,464,83.2,0
+AIHS.US,D,20181001,000000,451,473.72,451,464.85,110.4,0
+AIHS.US,D,20181002,000000,450,473,450,464,77.7,0
+AIHS.US,D,20181003,000000,455,499,441,455,136.7,0
+AIHS.US,D,20181004,000000,456,495,434,438,87.7,0
+AIHS.US,D,20181005,000000,436,442,422,426,173,0
+AIHS.US,D,20181008,000000,430,431,420,431,49.7,0
+AIHS.US,D,20181009,000000,422,427,417,417,156.7,0
+AIHS.US,D,20181010,000000,421,426,410,413,24.2,0
+AIHS.US,D,20181011,000000,415,436,415,430,197.2,0
+AIHS.US,D,20181012,000000,441,454,415,429,147.3,0
+AIHS.US,D,20181015,000000,430,430,413,415,48.8,0
+AIHS.US,D,20181016,000000,410.01,446,409,410,111.4,0
+AIHS.US,D,20181017,000000,403,429.75,400,429.75,137.3,0
+AIHS.US,D,20181018,000000,425.1,455,400,413,145,0
+AIHS.US,D,20181019,000000,416,447,410,416,268.9,0
+AIHS.US,D,20181022,000000,416,425,416,420,75.1,0
+AIHS.US,D,20181023,000000,412,420,408,409,105,0
+AIHS.US,D,20181024,000000,412,424.52,408,409,106.6,0
+AIHS.US,D,20181025,000000,410,430,400,425,92.5,0
+AIHS.US,D,20181026,000000,414,423,412,418,94.6,0
+AIHS.US,D,20181029,000000,415,420,411,416,110.8,0
+AIHS.US,D,20181030,000000,410.01,420,410.01,417,87.6,0
+AIHS.US,D,20181031,000000,410,430,410,418,89.1,0
+AIHS.US,D,20181101,000000,422,436,422,427,149.3,0
+AIHS.US,D,20181102,000000,426,442,390,415,351.4,0
+AIHS.US,D,20181105,000000,448,448,410,415,126.7,0
+AIHS.US,D,20181106,000000,410,424,410,416,160,0
+AIHS.US,D,20181107,000000,419,430,419,428,116.2,0
+AIHS.US,D,20181108,000000,426,450,412,447,270.5,0
+AIHS.US,D,20181109,000000,442,470,424,452,244.2,0
+AIHS.US,D,20181112,000000,430,451.48,428,450,104.7,0
+AIHS.US,D,20181113,000000,432.73,453,432.73,450,88.2,0
+AIHS.US,D,20181114,000000,442,463,438,450,82.1,0
+AIHS.US,D,20181115,000000,440,457.56,440,445,112,0
+AIHS.US,D,20181116,000000,443,456,439,456,142.1,0
+AIHS.US,D,20181119,000000,440,460,433,450,115,0
+AIHS.US,D,20181120,000000,450,459,435,454,88.6,0
+AIHS.US,D,20181121,000000,436,455,430,449,106.3,0
+AIHS.US,D,20181123,000000,444.68,449,441,446,52.7,0
+AIHS.US,D,20181126,000000,443.84,455,440,455,96,0
+AIHS.US,D,20181127,000000,473.84,473.84,442,448,87.9,0
+AIHS.US,D,20181128,000000,441,458,441,458,253,0
+AIHS.US,D,20181129,000000,460,483.84,460,474,384,0
+AIHS.US,D,20181130,000000,467.04,477,462,475,278.2,0
+AIHS.US,D,20181203,000000,487,500,487,492,25.8,0
+AIHS.US,D,20181204,000000,495,499,485,485,38.9,0
+AIHS.US,D,20181206,000000,472,486,441.25,486,38.9,0
+AIHS.US,D,20181207,000000,479,486,466,474,36.9,0
+AIHS.US,D,20181210,000000,466.01,483.48,466.01,482,97.1,0
+AIHS.US,D,20181211,000000,469,488,462,467,100.6,0
+AIHS.US,D,20181212,000000,470.1,499,470.1,472,72.1,0
+AIHS.US,D,20181213,000000,461,473,460.01,463,304.1,0
+AIHS.US,D,20181214,000000,462.1,470.99,446,455,142.5,0
+AIHS.US,D,20181217,000000,450,470,438,439,341.2,0
+AIHS.US,D,20181218,000000,440,480,414,414,286.2,0
+AIHS.US,D,20181219,000000,418,439,387,399,394.1,0
+AIHS.US,D,20181220,000000,410,410,405,409,109.9,0
+AIHS.US,D,20181221,000000,393,426.9,386,386,689.1,0
+AIHS.US,D,20181224,000000,387,420,375,375,150.7,0
+AIHS.US,D,20181226,000000,375.1,399,375.1,396,340.9,0
+AIHS.US,D,20181227,000000,388,407,380,380,213.8,0
+AIHS.US,D,20181228,000000,378,388,375,375,438.5,0
+AIHS.US,D,20181231,000000,370,392,370,381,250.8,0
+AIHS.US,D,20190102,000000,376,391,376,388,130.3,0
+AIHS.US,D,20190103,000000,389,389,365,370,176.6,0
+AIHS.US,D,20190104,000000,372,381,367,379,169,0
+AIHS.US,D,20190107,000000,377,383,376,381,123.7,0
+AIHS.US,D,20190108,000000,375,395,372,387,173.2,0
+AIHS.US,D,20190109,000000,387,396.9,384,396,196,0
+AIHS.US,D,20190110,000000,376,406,376,403,239.5,0
+AIHS.US,D,20190111,000000,372,411,372,406,328.5,0
+AIHS.US,D,20190114,000000,401,412,400,406,222.9,0
+AIHS.US,D,20190115,000000,391,415.99,391,413.64,254.9,0
+AIHS.US,D,20190116,000000,386,417,386,415,222.7,0
+AIHS.US,D,20190117,000000,413,423.23,403,420.5,364.7,0
+AIHS.US,D,20190118,000000,413,422,411.62,417,348,0
+AIHS.US,D,20190122,000000,408,420,407,417,247.9,0
+AIHS.US,D,20190123,000000,418,425,413,419,294.7,0
+AIHS.US,D,20190124,000000,417,427,414,416,247.9,0
+AIHS.US,D,20190125,000000,416,427,416,418,260.9,0
+AIHS.US,D,20190128,000000,419,424,415,418,275.2,0
+AIHS.US,D,20190129,000000,411,423,400,400,372,0
+AIHS.US,D,20190130,000000,403,409,395,395,95.5,0
+AIHS.US,D,20190131,000000,397.53,405,391,391,118.8,0
+AIHS.US,D,20190201,000000,396.9,413,369,392,247.9,0
+AIHS.US,D,20190204,000000,395,402,395,395,153.8,0
+AIHS.US,D,20190205,000000,406,406,393,394,160.8,0
+AIHS.US,D,20190206,000000,389,420,389,395,95.3,0
+AIHS.US,D,20190207,000000,410.71,414,395,398,83,0
+AIHS.US,D,20190208,000000,415,420,395,398,115.7,0
+AIHS.US,D,20190211,000000,382,404.99,375,377,162.1,0
+AIHS.US,D,20190212,000000,390,417,376,379,112,0
+AIHS.US,D,20190213,000000,383,406.99,340,340,526.9,0
+AIHS.US,D,20190214,000000,360,360,330,333,411.6,0
+AIHS.US,D,20190215,000000,343,343,329,336,411.5,0
+AIHS.US,D,20190219,000000,329,365.25,329,339,468.3,0
+AIHS.US,D,20190220,000000,340,359.99,308,318,564.6,0
+AIHS.US,D,20190221,000000,315.01,334,315.01,322,398.9,0
+AIHS.US,D,20190222,000000,319.01,340,318,325,348.5,0
+AIHS.US,D,20190225,000000,334,364,334,347,141,0
+AIHS.US,D,20190226,000000,343,364,339,342,356.4,0
+AIHS.US,D,20190227,000000,335,361,322,327,370.1,0
+AIHS.US,D,20190228,000000,329,354,329,338,291.9,0
+AIHS.US,D,20190301,000000,339.8,346,332,334,368.4,0
+AIHS.US,D,20190304,000000,359,361,335,343,320.9,0
+AIHS.US,D,20190305,000000,345,353,321.11,324,339,0
+AIHS.US,D,20190306,000000,326,358.89,325.05,343,286.2,0
+AIHS.US,D,20190307,000000,334,344,332,343,351.7,0
+AIHS.US,D,20190308,000000,343,382,341,370,245.4,0
+AIHS.US,D,20190311,000000,352,375,352,375,142.4,0
+AIHS.US,D,20190312,000000,373,429,373,429,218.1,0
+AIHS.US,D,20190313,000000,427,499,410,479,488.8,0
+AIHS.US,D,20190314,000000,477,620,449,615,1885.4,0
+AIHS.US,D,20190315,000000,738,738,506,532,490.4,0
+AIHS.US,D,20190318,000000,530,530,498,498,641.4,0
+AIHS.US,D,20190319,000000,507,511.48,467,473,384.7,0
+AIHS.US,D,20190320,000000,479,498.53,447,447,416.7,0
+AIHS.US,D,20190321,000000,470,470,443,452,251.3,0
+AIHS.US,D,20190322,000000,450,469,445,469,223.6,0
+AIHS.US,D,20190325,000000,464,468,443,444,324.8,0
+AIHS.US,D,20190326,000000,446,460,439,444,282.9,0
+AIHS.US,D,20190327,000000,452,454,426,426,340.6,0
+AIHS.US,D,20190328,000000,428,465,428,440,272.1,0
+AIHS.US,D,20190329,000000,451,451.78,433,438,253.5,0
+AIHS.US,D,20190401,000000,440,455,435,437.5,257.8,0
+AIHS.US,D,20190402,000000,453,487,441,487,511,0
+AIHS.US,D,20190403,000000,480,517.45,469,478,391.1,0
+AIHS.US,D,20190404,000000,476,515.6,468,476,451.3,0
+AIHS.US,D,20190405,000000,476,515.95,473,505,565.5,0
+AIHS.US,D,20190408,000000,500,518,473,485,685.4,0
+AIHS.US,D,20190409,000000,500,504.95,465,474,606.4,0
+AIHS.US,D,20190410,000000,487,508.5,455.1,463,688,0
+AIHS.US,D,20190411,000000,454.26,487.95,451.01,464,835.4,0
+AIHS.US,D,20190412,000000,454,480,420,454,1182.5,0
+AIHS.US,D,20190415,000000,450,477,443,474.5,1086.6,0
+AIHS.US,D,20190416,000000,475,498,446,470,1394.5,0
+AIHS.US,D,20190417,000000,469,497,454,454,1349.9,0
+AIHS.US,D,20190418,000000,454,499,430.05,478,1910.1,0
+AIHS.US,D,20190422,000000,471,496,436,488,1663.6,0
+AIHS.US,D,20190423,000000,477,504,438.25,485,1631,0
+AIHS.US,D,20190424,000000,455,520,450,512,2105.3,0
+AIHS.US,D,20190425,000000,487,511,469.5,489,1423.1,0
+AIHS.US,D,20190426,000000,486,528.63,470,501,1453.1,0
+AIHS.US,D,20190429,000000,499,544,491.65,517,1706.4,0
+AIHS.US,D,20190430,000000,517,542,503.05,510,1908.7,0
+AIHS.US,D,20190501,000000,515,539,487,497,2300.2,0
+AIHS.US,D,20190502,000000,498,528,485.01,492,1835.9,0
+AIHS.US,D,20190503,000000,493,534,450.01,483,2154.2,0
+AIHS.US,D,20190506,000000,467,512,439,440,1958.8,0
+AIHS.US,D,20190507,000000,446,488,435,473,1601.9,0
+AIHS.US,D,20190508,000000,463,490,436,471,1395.6,0
+AIHS.US,D,20190509,000000,452.43,487,433,465,1798.8,0
+AIHS.US,D,20190510,000000,438,483,438,472,1458.5,0
+AIHS.US,D,20190513,000000,483,483,446,457,1321.4,0
+AIHS.US,D,20190514,000000,462,475,448,453,2000.6,0
+AIHS.US,D,20190515,000000,448,463,403,416,1973.2,0
+AIHS.US,D,20190516,000000,420,438,401,421,1097.9,0
+AIHS.US,D,20190517,000000,418,432,365,400,1884.4,0
+AIHS.US,D,20190520,000000,395,433,375,388,2013.6,0
+AIHS.US,D,20190521,000000,399,455.95,396.98,409,2035.2,0
+AIHS.US,D,20190522,000000,402,439,392,414,2028.6,0
+AIHS.US,D,20190523,000000,412,430,392,411,2271.9,0
+AIHS.US,D,20190524,000000,407,437,402,416,2404.1,0
+AIHS.US,D,20190528,000000,416,509,411.01,482,3031.6,0
+AIHS.US,D,20190529,000000,472,501,460,476,2284.6,0
+AIHS.US,D,20190530,000000,471,500,462,488,2182.7,0
+AIHS.US,D,20190531,000000,480,550,472,547,2776.6,0
+AIHS.US,D,20190603,000000,543,546,482,500,2680.3,0
+AIHS.US,D,20190604,000000,515.97,516,426,426,1562.3,0
+AIHS.US,D,20190605,000000,422,441.97,391,410,1143.4,0
+AIHS.US,D,20190606,000000,405,427,394,404,1309.8,0
+AIHS.US,D,20190607,000000,455,455,403,439,1593.3,0
+AIHS.US,D,20190610,000000,440,461,424,455,1308.4,0
+AIHS.US,D,20190611,000000,454,463.02,435,442,930.9,0
+AIHS.US,D,20190612,000000,443,445,430,435,499.2,0
+AIHS.US,D,20190613,000000,442,486,430,484,1083.8,0
+AIHS.US,D,20190614,000000,466,468.75,453,455,327.5,0
+AIHS.US,D,20190617,000000,480,480,454,456.36,337.1,0
+AIHS.US,D,20190618,000000,446,450,250,264,4649.5,0
+AIHS.US,D,20190619,000000,270,270,256,262,1252.9,0
+AIHS.US,D,20190620,000000,270,296,270,280,1736.4,0
+AIHS.US,D,20190621,000000,281,308,272,300,704.4,0
+AIHS.US,D,20190624,000000,300,308,281,286,344.4,0
+AIHS.US,D,20190625,000000,289,297,279,281,211.2,0
+AIHS.US,D,20190626,000000,273,280.62,270,270,278.2,0
+AIHS.US,D,20190627,000000,270,281,270,273,239.8,0
+AIHS.US,D,20190628,000000,271,279,271,279,45.7,0
+AIHS.US,D,20190701,000000,252,255,216,233,786.5,0
+AIHS.US,D,20190702,000000,216,233,216,220,502.2,0
+AIHS.US,D,20190703,000000,237,241.83,214,221,616.4,0
+AIHS.US,D,20190705,000000,221.5,233,216,230,332.9,0
+AIHS.US,D,20190708,000000,217,228,196,200,650.3,0
+AIHS.US,D,20190709,000000,204,208,196,206,214.4,0
+AIHS.US,D,20190710,000000,206.58,206.58,184,192,320.2,0
+AIHS.US,D,20190711,000000,186,206,186,202,259.1,0
+AIHS.US,D,20190712,000000,205.43,205.43,185,187,459,0
+AIHS.US,D,20190715,000000,205,209,165,165,331.5,0
+AIHS.US,D,20190716,000000,162,164,145,150,588.2,0
+AIHS.US,D,20190717,000000,147.54,147.54,131,141,636.1,0
+AIHS.US,D,20190718,000000,140.48,143.5,125,126,744.3,0
+AIHS.US,D,20190719,000000,127,128,111,114,129.1,0
+AIHS.US,D,20190722,000000,117,122,115,115,274.2,0
+AIHS.US,D,20190723,000000,116,171,116,124,1138.8,0
+AIHS.US,D,20190724,000000,130,139,129,135,453.1,0
+AIHS.US,D,20190725,000000,133,135,125,129,125.2,0
+AIHS.US,D,20190726,000000,169,169,126,138,524.3,0
+AIHS.US,D,20190729,000000,145,147,128,132,639.5,0
+AIHS.US,D,20190730,000000,143,147,126,131,1544,0
+AIHS.US,D,20190731,000000,136,136,125,127,166.7,0
+AIHS.US,D,20190801,000000,126,129,100,102,896.2,0
+AIHS.US,D,20190802,000000,100.01,110,100,109.5,370.4,0
+AIHS.US,D,20190805,000000,110,145,102,125,2704.8,0
+AIHS.US,D,20190806,000000,122,122,112,114,543.6,0
+AIHS.US,D,20190807,000000,115,115,102,103,446.4,0
+AIHS.US,D,20190808,000000,103,120,101,114.5,855.1,0
+AIHS.US,D,20190809,000000,116,124.97,101,102,972.1,0
+AIHS.US,D,20190812,000000,110.55,113,101,102,347,0
+AIHS.US,D,20190813,000000,110,110,88,94,358.4,0
+AIHS.US,D,20190814,000000,95,101,92,93.5,339.5,0
+AIHS.US,D,20190815,000000,93.19,110,91,100,904.8,0
+AIHS.US,D,20190816,000000,101,103,91.5,95,219.8,0
+AIHS.US,D,20190819,000000,105,105,95,97,144.9,0
+AIHS.US,D,20190820,000000,93,105,88,90,471.5,0
+AIHS.US,D,20190821,000000,92,109,78,83,720.3,0
+AIHS.US,D,20190822,000000,86,97,86,97,3.7,0
+AIHS.US,D,20190823,000000,86,98.97,86,88,129.3,0
+AIHS.US,D,20190826,000000,96,97.5,75,78.99,621.4,0
+AIHS.US,D,20190827,000000,82,85,53.01,62.27,1822.9,0
+AIHS.US,D,20190828,000000,70,70,61,61.01,225.8,0
+AIHS.US,D,20190829,000000,61,63.98,58,62,157.7,0
+AIHS.US,D,20190830,000000,65,65,42.22,54,859.4,0
+AIHS.US,D,20190903,000000,56.77,56.77,51.51,54.01,238.7,0
+AIHS.US,D,20190904,000000,62,62,49,49,345.5,0
+AIHS.US,D,20190905,000000,55,55,50,50,285.9,0
+AIHS.US,D,20190906,000000,50,50,43.07,47,545,0
+AIHS.US,D,20190909,000000,49.8,54.95,38,41.5,2272.3,0
+AIHS.US,D,20190910,000000,45,50,39,44.98,2461.9,0
+AIHS.US,D,20190911,000000,43,44.89,35.11,41,1585,0
+AIHS.US,D,20190912,000000,39.8,42.64,37,39.01,596.8,0
+AIHS.US,D,20190913,000000,39.8,39.87,36.01,38.36,1392,0
+AIHS.US,D,20190916,000000,39.22,47.24,38.36,43,3827.3,0
+AIHS.US,D,20190917,000000,44,55.5,43,49,2256.9,0
+AIHS.US,D,20190918,000000,50,52.5,45,46.561,1124.6,0
+AIHS.US,D,20190919,000000,45.46,48.8,42.1,44.2,504.5,0
+AIHS.US,D,20190920,000000,43.88,46,36,41,3131.6,0
+AIHS.US,D,20190923,000000,42.51,44.88,40.01,40.82,1002.4,0
+AIHS.US,D,20190924,000000,40.95,54,40,43.11,742.7,0
+AIHS.US,D,20190925,000000,44,49.5,41.1,44,1294.2,0
+AIHS.US,D,20190926,000000,45,49.3,40,45.99,487.4,0
+AIHS.US,D,20190927,000000,45,45.98,36,37,1260.2,0
+AIHS.US,D,20190930,000000,38.8,38.81,36.4,37.09,396.7,0
+AIHS.US,D,20191001,000000,36.99,36.99,35.1,36.12,429,0
+AIHS.US,D,20191002,000000,35,36,33.1,35.98,1209.5,0
+AIHS.US,D,20191003,000000,39.5,51.7,36.36,36.36,10129.1,0
+AIHS.US,D,20191004,000000,36.5,37,30.28,33.5,1365,0
+AIHS.US,D,20191007,000000,34,37,30,33.99,1636.7,0
+AIHS.US,D,20191008,000000,32.95,34.99,31.2,32.99,263,0
+AIHS.US,D,20191009,000000,31.99,34,30.11,33.118,739.1,0
+AIHS.US,D,20191010,000000,34,35.95,32,34,671.4,0
+AIHS.US,D,20191011,000000,32.69,37,28.2,30.42,3636.2,0
+AIHS.US,D,20191014,000000,31.46,32.5,28.67,29.01,627,0
+AIHS.US,D,20191015,000000,29.01,36,28.5,33,2975.9,0
+AIHS.US,D,20191016,000000,31.34,35.23,30.43,33.01,787.7,0
+AIHS.US,D,20191017,000000,33.01,33.962,31.01,33.95,351.8,0
+AIHS.US,D,20191018,000000,35.36,49,32.5,35.4,25977.7,0
+AIHS.US,D,20191021,000000,33.79,34,27.3,31.49,4447.4,0
+AIHS.US,D,20191022,000000,30.5,30.5,27,27,2447.2,0
+AIHS.US,D,20191023,000000,28.35,37,26,30.5,5218,0
+AIHS.US,D,20191024,000000,30.45,31.861,28,30.01,2051.4,0
+AIHS.US,D,20191025,000000,29.74,34.36,28.54,31.94,3227.7,0
+AIHS.US,D,20191028,000000,33,35,30.4,30.65,2059.3,0
+AIHS.US,D,20191029,000000,30.67,32.49,28.5,29.99,1085.5,0
+AIHS.US,D,20191030,000000,29.09,32,29.09,31.405,747.2,0
+AIHS.US,D,20191031,000000,31,31.5,28.5,29.2,319.2,0
+AIHS.US,D,20191101,000000,30.5,30.5,29.2,29.6,228.6,0
+AIHS.US,D,20191104,000000,32.19,32.19,30,30.505,714.8,0
+AIHS.US,D,20191105,000000,31,32,29.01,29.8,582.4,0
+AIHS.US,D,20191106,000000,31.29,31.29,27.5,28.38,1065.3,0
+AIHS.US,D,20191107,000000,28.38,28.4,27,27.13,409,0
+AIHS.US,D,20191108,000000,28.4,30.12,27.05,29.03,896.8,0
+AIHS.US,D,20191111,000000,29.03,32.99,29.03,31.1,1166,0
+AIHS.US,D,20191112,000000,31,42,31,40,6787.6,0
+AIHS.US,D,20191113,000000,41,42,35.72,39.31,1547.2,0
+AIHS.US,D,20191114,000000,38.77,44,36,41.99,14771,0
+AIHS.US,D,20191115,000000,110,166,94.1,107,555355,0
+AIHS.US,D,20191118,000000,103,118,90,102,36588.7,0
+AIHS.US,D,20191119,000000,90.05,94.52,75.2,83,15689.3,0
+AIHS.US,D,20191120,000000,75.1,76.9,68,71.78,7971.4,0
+AIHS.US,D,20191121,000000,66.7,73.76,63.1,71.5,10741.8,0
+AIHS.US,D,20191122,000000,67.01,75,66,67.112,8284.2,0
+AIHS.US,D,20191125,000000,67,71.99,63.29,65.97,4728.9,0
+AIHS.US,D,20191126,000000,66,69,57.75,60.81,8700.9,0
+AIHS.US,D,20191127,000000,63,71.5,60,68.77,11375.5,0
+AIHS.US,D,20191129,000000,72,95,71,76.34,25956.2,0
+AIHS.US,D,20191202,000000,72,86,68.33,71.46,7701.5,0
+AIHS.US,D,20191203,000000,69,71.435,57.2,66,5982.3,0
+AIHS.US,D,20191204,000000,64.94,64.94,60,63.27,2005,0
+AIHS.US,D,20191205,000000,62,79,58.5,72.02,9635.3,0
+AIHS.US,D,20191206,000000,71.67,76.97,70.3,72.54,2188,0
+AIHS.US,D,20191209,000000,74.22,78,65,69.92,3067.4,0
+AIHS.US,D,20191210,000000,69.75,74,66,66,1566.7,0
+AIHS.US,D,20191211,000000,67.09,70,62,66,1960.3,0
+AIHS.US,D,20191212,000000,65.64,70.97,64.02,68,1603.4,0
+AIHS.US,D,20191213,000000,70.8,73.99,67,68.5,1131.6,0
+AIHS.US,D,20191216,000000,71,71.34,61.23,64.27,2214.8,0
+AIHS.US,D,20191217,000000,65,70,61.1,67,1632.5,0
+AIHS.US,D,20191218,000000,69,69,65,67,2040,0
+AIHS.US,D,20191219,000000,67,70,60,60.5,4231.4,0
+AIHS.US,D,20191220,000000,61.03,64.67,61,62,460.9,0
+AIHS.US,D,20191223,000000,64,65,62.1,65,1353.6,0
+AIHS.US,D,20191224,000000,64,65.134,62,62.01,632.4,0
+AIHS.US,D,20191226,000000,64.42,64.42,61,62.22,678.2,0
+AIHS.US,D,20191227,000000,64.1,69,61.5,64.02,2855.6,0
+AIHS.US,D,20191230,000000,64.2,69,64.01,65.916,1462.9,0
+AIHS.US,D,20191231,000000,65,67,63.05,67,1113.4,0
+AIHS.US,D,20200102,000000,70,73.01,66.01,70.51,3067.2,0
+AIHS.US,D,20200103,000000,72,73,67.251,69.21,2050.1,0
+AIHS.US,D,20200106,000000,73,74,69.21,70.48,1763.8,0
+AIHS.US,D,20200107,000000,70.52,76,70.52,73.6,2504.5,0
+AIHS.US,D,20200108,000000,75,75.61,74,74.32,1154.8,0
+AIHS.US,D,20200109,000000,75,76.99,70,71.47,2739.9,0
+AIHS.US,D,20200110,000000,70.57,77.98,68.01,74.99,1979.6,0
+AIHS.US,D,20200113,000000,76,76,66,70.5,2942.2,0
+AIHS.US,D,20200114,000000,70,70,62,67.01,1560.6,0
+AIHS.US,D,20200115,000000,69,70,66.02,67.36,747,0
+AIHS.US,D,20200116,000000,69.02,69.78,67,67.03,490.6,0
+AIHS.US,D,20200117,000000,67,68.99,66.01,68.98,534.3,0
+AIHS.US,D,20200121,000000,67.4,69.78,67,67,796.8,0
+AIHS.US,D,20200122,000000,67,71,63.01,63.51,1618.5,0
+AIHS.US,D,20200123,000000,64,65,60,63.8,608.7,0
+AIHS.US,D,20200124,000000,64,64.99,53.5,54.04,1981.9,0
+AIHS.US,D,20200127,000000,52,55,45.01,54.8,1165.7,0
+AIHS.US,D,20200128,000000,55,63,52.2,59,1539.6,0
+AIHS.US,D,20200129,000000,58.99,59.3,56,59.17,488.1,0
+AIHS.US,D,20200130,000000,60,60,58,59,416.8,0
+AIHS.US,D,20200131,000000,58,60,51.7,59.1,432.2,0
+AIHS.US,D,20200203,000000,62,62,46.08,53,868.1,0
+AIHS.US,D,20200204,000000,53,53,50,50,405.8,0
+AIHS.US,D,20200205,000000,50,62,50,60,1536.1,0
+AIHS.US,D,20200206,000000,56.1,64.98,55,63,439.5,0
+AIHS.US,D,20200207,000000,64,64,56.1,57.99,923.9,0
+AIHS.US,D,20200210,000000,56.6,58.8,50,57.5,1031.4,0
+AIHS.US,D,20200211,000000,58,58.8,57,57.651,389.1,0
+AIHS.US,D,20200212,000000,60.53,61.99,58.53,60,392,0
+AIHS.US,D,20200213,000000,60.25,60.25,57.052,59.05,228.7,0
+AIHS.US,D,20200214,000000,59.38,59.4,58,58.49,2668.3,0
+AIHS.US,D,20200218,000000,89,90,65,68.01,59704.1,0
+AIHS.US,D,20200219,000000,63.24,69.67,53.6,66.36,6343.6,0
+AIHS.US,D,20200220,000000,64,64.1,57,60.51,2905.9,0
+AIHS.US,D,20200221,000000,60.5,68,59,60.93,2063.7,0
+AIHS.US,D,20200224,000000,60,61.99,59.3,60,1150.5,0
+AIHS.US,D,20200225,000000,59,60,55.14,56.31,1150.6,0
+AIHS.US,D,20200226,000000,57.41,59.072,53.02,54.12,928.1,0
+AIHS.US,D,20200227,000000,52.01,53,48,50,1395.4,0
+AIHS.US,D,20200228,000000,46,49.1,45.02,46.01,1637,0
+AIHS.US,D,20200302,000000,47.11,52.99,47.11,52,464.8,0
+AIHS.US,D,20200303,000000,52,55,50.1,53.01,368.4,0
+AIHS.US,D,20200304,000000,54.35,58,54.11,55.02,585.3,0
+AIHS.US,D,20200305,000000,54.27,54.27,52,52.22,530.9,0
+AIHS.US,D,20200306,000000,54.05,56,46.21,46.5,1093.5,0
+AIHS.US,D,20200309,000000,44.99,44.99,42,42.01,723.9,0
+AIHS.US,D,20200310,000000,50,50,40.01,41.9,958.9,0
+AIHS.US,D,20200311,000000,41.1,55,41,42.21,371.7,0
+AIHS.US,D,20200312,000000,42.43,42.43,37.48,39,441.2,0
+AIHS.US,D,20200313,000000,41,41,38,38,544.5,0
+AIHS.US,D,20200316,000000,36,36,32.12,35.89,519.2,0
+AIHS.US,D,20200317,000000,36,38,32.35,35,484.4,0
+AIHS.US,D,20200318,000000,36.75,36.75,32,32,240.2,0
+AIHS.US,D,20200319,000000,29,31,26,30.71,562.6,0
+AIHS.US,D,20200320,000000,31.01,51.5,31,38.01,1108.9,0
+AIHS.US,D,20200323,000000,47.88,47.98,35.4,37,1210.1,0
+AIHS.US,D,20200324,000000,43.84,43.84,38.2,39.9,1114.5,0
+AIHS.US,D,20200325,000000,40.09,47.5,39.9,45.38,1937.9,0
+AIHS.US,D,20200326,000000,46,55,45,48.015,1424.4,0
+AIHS.US,D,20200327,000000,41.01,47,37,42.99,816.4,0
+AIHS.US,D,20200330,000000,40,41.622,37.06,39.33,299.6,0
+AIHS.US,D,20200331,000000,38.99,58.5,37,43.77,1552.5,0
+AIHS.US,D,20200401,000000,42,42.825,39.15,40.84,231,0
+AIHS.US,D,20200402,000000,39.71,41.57,39,40.95,412.2,0
+AIHS.US,D,20200403,000000,41,41,37,38.02,169.1,0
+AIHS.US,D,20200406,000000,39,43,38,38.61,150.7,0
+AIHS.US,D,20200407,000000,39.38,40,38.75,39.63,281.5,0
+AIHS.US,D,20200408,000000,40.09,49.45,39.63,40.42,2056.7,0
+AIHS.US,D,20200409,000000,43,43,38.44,38.5,551.2,0
+AIHS.US,D,20200413,000000,38.75,41,38.64,40.66,552.5,0
+AIHS.US,D,20200414,000000,41,48,38,45.51,1542.9,0
+AIHS.US,D,20200415,000000,47.55,47.55,38,41.27,625.5,0
+AIHS.US,D,20200416,000000,44.84,44.84,39.3,39.3,240.4,0
+AIHS.US,D,20200417,000000,39,42,39,39.211,452.5,0
+AIHS.US,D,20200420,000000,38.92,45.77,38.83,40.7,854.9,0
+AIHS.US,D,20200421,000000,44.86,44.86,40.8,42.5,582.9,0
+AIHS.US,D,20200422,000000,43,45.77,42.5,42.5,627,0
+AIHS.US,D,20200423,000000,43.33,44,39.2,41,686.6,0
+AIHS.US,D,20200424,000000,41,41,38.6,39.01,546.9,0
+AIHS.US,D,20200427,000000,40.95,42.09,37.01,39.79,786.2,0
+AIHS.US,D,20200428,000000,39.54,43.41,38.01,39.51,1742.9,0
+AIHS.US,D,20200429,000000,40.34,41.8,37.23,38.1,608.9,0
+AIHS.US,D,20200430,000000,39.8,39.8,36,37.5,1081.1,0
+AIHS.US,D,20200501,000000,38,38,36,36.1,642.1,0
+AIHS.US,D,20200504,000000,36.1,37.81,34,34.99,676.9,0
+AIHS.US,D,20200505,000000,35.81,38.5,35,37.755,688.9,0
+AIHS.US,D,20200506,000000,38,47.7,37.76,39.98,2999.1,0
+AIHS.US,D,20200507,000000,41.07,43,38.21,39,700.9,0
+AIHS.US,D,20200508,000000,40,42,39,40.462,556,0
+AIHS.US,D,20200511,000000,40,43,38,38.11,870.6,0
+AIHS.US,D,20200512,000000,40,41.95,37,38.5,1223.1,0
+AIHS.US,D,20200513,000000,40,40,37.12,39.1,1375.4,0
+AIHS.US,D,20200514,000000,36.5,40,36,38,968.3,0
+AIHS.US,D,20200515,000000,38,40,35.9,36.46,1005,0
+AIHS.US,D,20200518,000000,38.85,38.85,33.2,35,1732.2,0
+AIHS.US,D,20200519,000000,35.01,39,34.49,36.51,3783,0
+AIHS.US,D,20200520,000000,37,43.2,35.13,38,4304.9,0
+AIHS.US,D,20200521,000000,40,40,36.5,37.17,1103.6,0
+AIHS.US,D,20200522,000000,36.5,39,36.5,37.99,1742.9,0
+AIHS.US,D,20200526,000000,38,41,36.5,39.01,1997.6,0
+AIHS.US,D,20200527,000000,40.99,40.99,36.5,37,1286.1,0
+AIHS.US,D,20200528,000000,38.9,53,38.01,45.8,33893.7,0
+AIHS.US,D,20200529,000000,45.93,47,40,40.86,6054.7,0
+AIHS.US,D,20200601,000000,41,42.49,37,38.39,5619.4,0
+AIHS.US,D,20200602,000000,38.53,39,36.5,37.57,2026.6,0
+AIHS.US,D,20200603,000000,38.46,40,37.58,39.75,1759.2,0
+AIHS.US,D,20200604,000000,40,43.97,38,42.56,2393.1,0
+AIHS.US,D,20200605,000000,40.22,43.99,39,41.55,1829.7,0
+AIHS.US,D,20200608,000000,44,47,42.11,46,2424.9,0
+AIHS.US,D,20200609,000000,47.48,56.99,45,50.25,5905.4,0
+AIHS.US,D,20200610,000000,54.6,85,52,58,25276.6,0
+AIHS.US,D,20200611,000000,69,77.32,61,65.99,11767.3,0
+AIHS.US,D,20200612,000000,66,66,60,64.74,5355.5,0
+AIHS.US,D,20200615,000000,64,69.5,60,66,2740.3,0
+AIHS.US,D,20200616,000000,65.84,72,65,71.93,2475.4,0
+AIHS.US,D,20200617,000000,74.59,80.92,70,71.3,4540.2,0
+AIHS.US,D,20200618,000000,87,104,73.07,76.47,31645.5,0
+AIHS.US,D,20200619,000000,70,73.99,68.03,73.76,4480.2,0
+AIHS.US,D,20200622,000000,70.2,73,60,62,5873.7,0
+AIHS.US,D,20200623,000000,60,75,58,70.12,4553.4,0
+AIHS.US,D,20200624,000000,67.9,68.17,63.08,68,1683.8,0
+AIHS.US,D,20200625,000000,68,68.97,64,66,1491.7,0
+AIHS.US,D,20200626,000000,64.39,65.59,60,65,1534.4,0
+AIHS.US,D,20200629,000000,62.01,68,62.01,67,2105.9,0
+AIHS.US,D,20200630,000000,68,78,68,73.58,3391.3,0
+AIHS.US,D,20200701,000000,74,78,72.5,76,1372.8,0
+AIHS.US,D,20200702,000000,74.79,79.5,74,77,2380.4,0
+AIHS.US,D,20200706,000000,76,88,74.99,86.5,4355.2,0
+AIHS.US,D,20200707,000000,89,97.08,80.23,83.42,7166.3,0
+AIHS.US,D,20200708,000000,203,226,125,125,1242447,0
+AIHS.US,D,20200709,000000,230,235,143,158,657579,0
+AIHS.US,D,20200710,000000,153,155,131,141,68886.1,0
+AIHS.US,D,20200713,000000,128,133,106,109,35930.7,0
+AIHS.US,D,20200714,000000,102,107,92,96.98,18151.8,0
+AIHS.US,D,20200715,000000,110,113,92.51,98.74,26825.6,0
+AIHS.US,D,20200716,000000,93,104,87.78,91.5,13456.1,0
+AIHS.US,D,20200717,000000,87,90,85.01,87,6649.9,0
+AIHS.US,D,20200720,000000,81.02,86,79.99,83,4929.1,0
+AIHS.US,D,20200721,000000,85.19,95,81.01,91.01,13466.6,0
+AIHS.US,D,20200722,000000,92.73,97.49,78,96.01,24668.7,0
+AIHS.US,D,20200723,000000,99.66,102,82.15,88.6,20052.3,0
+AIHS.US,D,20200724,000000,84,87.13,81.03,84.49,4763.7,0
+AIHS.US,D,20200727,000000,82,83.1,80,80.5,5416.5,0
+AIHS.US,D,20200728,000000,80,80.16,75.23,76.12,4194,0
+AIHS.US,D,20200729,000000,75,76,68,68.84,5868.4,0
+AIHS.US,D,20200730,000000,65,73,63.04,69.5,6411.5,0
+AIHS.US,D,20200731,000000,67.6,73,67,68.19,3148.3,0
+AIHS.US,D,20200803,000000,88.7,107,72.58,81.4,141512,0
+AIHS.US,D,20200804,000000,51.2,54.88,51,51,151338,0
+AIHS.US,D,20200805,000000,52,52.8,50.1,52.3,38952.3,0
+AIHS.US,D,20200806,000000,51.52,51.98,50.11,50.52,19078.9,0
+AIHS.US,D,20200807,000000,52.5,52.5,50.5,50.99,21618.3,0
+AIHS.US,D,20200810,000000,50.2,52.25,50.2,51.56,24368.9,0
+AIHS.US,D,20200811,000000,52,54,51,52.23,26653.9,0
+AIHS.US,D,20200812,000000,52.22,52.7,50.5,50.88,10679.9,0
+AIHS.US,D,20200813,000000,51,51.98,44.55,49.76,52735,0
+AIHS.US,D,20200814,000000,50,51.5,48,51.43,39063.2,0
+AIHS.US,D,20200817,000000,49,49.8,45.44,49.7,33131.4,0
+AIHS.US,D,20200818,000000,47.02,48.99,45.02,48.2,34782.6,0
+AIHS.US,D,20200819,000000,45.51,49.5,45.51,47,27448.6,0
+AIHS.US,D,20200820,000000,43.48,44,40.02,40.5,20550.8,0
+AIHS.US,D,20200821,000000,41,43.18,40,43.17,14706,0
+AIHS.US,D,20200824,000000,43.91,44,41,42,10204.8,0
+AIHS.US,D,20200825,000000,40.1,42,37.2,40.77,10722.8,0
+AIHS.US,D,20200826,000000,39.5,42,39.5,40.11,5697.1,0
+AIHS.US,D,20200827,000000,39.5,44.51,39.05,42,16320.1,0
+AIHS.US,D,20200828,000000,42.37,44.66,42,42.67,7948.5,0
+AIHS.US,D,20200831,000000,43.2,48,43.2,46.1,20640.7,0
+AIHS.US,D,20200901,000000,46.6,51.9,46.5,50.5,25915.6,0
+AIHS.US,D,20200902,000000,49.6,58.9,48.3,57,55481.6,0
+AIHS.US,D,20200903,000000,59,62,45,50,31045.5,0
+AIHS.US,D,20200904,000000,47,49.36,41.04,45.88,14154,0
+AIHS.US,D,20200908,000000,42.5,52.08,42.5,49.76,5617,0
+AIHS.US,D,20200909,000000,49.84,49.96,46.03,48.22,3548.7,0
+AIHS.US,D,20200910,000000,47.19,49.5,46.03,47.5,5872.4,0
+AIHS.US,D,20200911,000000,47,48,44.06,45,4979.1,0
+AIHS.US,D,20200914,000000,45,47.3,44.5,45.5,3771.9,0
+AIHS.US,D,20200915,000000,44.5,46.3,41.01,44.7,6654.6,0
+AIHS.US,D,20200916,000000,43.08,46.74,43,45.99,3295.6,0
+AIHS.US,D,20200917,000000,44.81,45.2,43,45,2130.4,0
+AIHS.US,D,20200918,000000,43.22,45.87,43.22,45,2248.2,0
+AIHS.US,D,20200921,000000,43.2,44.6,42.2,44.59,5309.9,0
+AIHS.US,D,20200922,000000,44.59,46.47,43.385,46.45,4484.3,0
+AIHS.US,D,20200923,000000,44.2,50.16,43.7,45,12021.8,0
+AIHS.US,D,20200924,000000,45,72.88,44,68.01,400203,0
+AIHS.US,D,20200925,000000,88,105,69,74.7,884137,0
+AIHS.US,D,20200928,000000,63,79.7,62,70,108486,0
+AIHS.US,D,20200929,000000,65.89,68,62.5,66,32395.8,0
+AIHS.US,D,20200930,000000,62,66.89,58,61,30586.4,0
+AIHS.US,D,20201001,000000,64.45,65,60.02,62.12,11755.7,0
+AIHS.US,D,20201002,000000,60,60.644,54.1,56,23142.1,0
+AIHS.US,D,20201005,000000,53.1,66.98,53.1,66.5,51876,0
+AIHS.US,D,20201006,000000,62,69.99,60.33,65.46,18505.7,0
+AIHS.US,D,20201007,000000,65.06,72,63.38,67.12,12527.4,0
+AIHS.US,D,20201008,000000,67.2,69,60.3,61.77,11266.6,0
+AIHS.US,D,20201009,000000,61,63.99,60.3,60.96,4093.2,0
+AIHS.US,D,20201012,000000,66,66,61,63.33,14362.9,0
+AIHS.US,D,20201013,000000,62,62.98,57.83,59.51,6725.9,0
+AIHS.US,D,20201014,000000,60.27,85.99,59,73.9,108043,0
+AIHS.US,D,20201015,000000,67,85.99,65,81,75937.4,0
+AIHS.US,D,20201016,000000,76.02,94,76,78.7,56525.2,0
+AIHS.US,D,20201019,000000,93.59,150,84.49,141,545810,0
+AIHS.US,D,20201020,000000,187,198,103,113,561441,0
+AIHS.US,D,20201021,000000,110.5,119,103,110,95213.7,0
+AIHS.US,D,20201022,000000,98.13,125,98.1,121,76937,0
+AIHS.US,D,20201023,000000,120,130,112,116,28731.8,0
+AIHS.US,D,20201026,000000,112,124,103.01,112,22646.2,0
+AIHS.US,D,20201027,000000,109,117,106,114,19009.4,0
+AIHS.US,D,20201028,000000,110,111,106,110,11306.3,0
+AIHS.US,D,20201029,000000,111,120,110,110,12732.9,0
+AIHS.US,D,20201030,000000,110,110,97,103,16902.1,0
+AIHS.US,D,20201102,000000,102,142,95,109,87471.7,0
+AIHS.US,D,20201103,000000,103,113,101,103,13775.3,0
+AIHS.US,D,20201104,000000,101,107,97,99,8590.2,0
+AIHS.US,D,20201105,000000,110,110,100,100,12304.9,0
+AIHS.US,D,20201106,000000,115,120,103,104,83211.7,0
+AIHS.US,D,20201109,000000,107,110,100,108,18368.8,0
+AIHS.US,D,20201110,000000,106,109,103,106,5759,0
+AIHS.US,D,20201111,000000,106,107,103,106,3983.9,0
+AIHS.US,D,20201112,000000,105,110,102,106,18585.7,0
+AIHS.US,D,20201113,000000,106,109,100,104,16601.3,0
+AIHS.US,D,20201116,000000,103,108,101,106,19447.5,0
+AIHS.US,D,20201117,000000,106,110,103,108,11493.8,0
+AIHS.US,D,20201118,000000,104,107.5,103,107,24526.1,0
+AIHS.US,D,20201119,000000,106,116,104,116,22344.6,0
+AIHS.US,D,20201120,000000,105,116,102,113,35152.4,0
+AIHS.US,D,20201123,000000,113,150,113,147,80263.6,0
+AIHS.US,D,20201124,000000,160,174.87,126,137,64228.3,0
+AIHS.US,D,20201125,000000,163,173,143,147,127252,0
+AIHS.US,D,20201127,000000,157,157,144,151,13574.7,0
+AIHS.US,D,20201130,000000,148,148,132,140,18100.9,0
+AIHS.US,D,20201201,000000,135,137,126,137,13146.7,0
+AIHS.US,D,20201202,000000,134,140,125,130,9993.9,0
+AIHS.US,D,20201203,000000,128,130,125,128,7243.2,0
+AIHS.US,D,20201204,000000,129,129,116,118,12817.4,0
+AIHS.US,D,20201207,000000,118,134,115.99,133,21060,0
+AIHS.US,D,20201208,000000,132,133.8,125,130,8817.2,0
+AIHS.US,D,20201209,000000,130,130,116,120,7871.8,0
+AIHS.US,D,20201210,000000,116,120,113,115,4725,0
+AIHS.US,D,20201211,000000,119,122,113,114,5539.3,0
+AIHS.US,D,20201214,000000,116,116,105,109,4500.2,0
+AIHS.US,D,20201215,000000,110,113,108,112,6851.3,0
+AIHS.US,D,20201216,000000,112,112.95,105,106,4438.9,0
+AIHS.US,D,20201217,000000,105,106,102,105,6121.7,0
+AIHS.US,D,20201218,000000,115,117,108,112,17122.4,0
+AIHS.US,D,20201221,000000,107,110.78,105,106,6384,0
+AIHS.US,D,20201222,000000,107,108,103,103.5,12331.1,0
+AIHS.US,D,20201223,000000,102,109,96,105,9086.8,0
+AIHS.US,D,20201224,000000,104,105,102,104,3332.7,0
+AIHS.US,D,20201228,000000,105,115,104,110,14327.2,0
+AIHS.US,D,20201229,000000,113,113.5,103,107,6496.5,0
+AIHS.US,D,20201230,000000,106,108,105,107,7545.4,0
+AIHS.US,D,20201231,000000,107,110,104,107,6177.1,0
+AIHS.US,D,20210104,000000,107,110,105,107,7558.1,0
+AIHS.US,D,20210105,000000,106,115,105,114,16893.7,0
+AIHS.US,D,20210106,000000,110,124,105,106,106800,0
+AIHS.US,D,20210107,000000,110,120.2,108,116,53899.1,0
+AIHS.US,D,20210108,000000,120,135,116.38,122,71761.8,0
+AIHS.US,D,20210111,000000,121,138,118,131,58252.2,0
+AIHS.US,D,20210112,000000,131.3,140,130,136,26656.3,0
+AIHS.US,D,20210113,000000,136,154,135,150,39949.8,0
+AIHS.US,D,20210114,000000,149,159,135,139,27622.8,0
+AIHS.US,D,20210115,000000,140,140,126,132,21221.3,0
+AIHS.US,D,20210119,000000,132,135,121.78,129,15143.7,0
+AIHS.US,D,20210120,000000,130,137.17,125,129,14869.2,0
+AIHS.US,D,20210121,000000,164,180,140,159,192477,0
+AIHS.US,D,20210122,000000,151,152,139,149,28358.3,0
+AIHS.US,D,20210125,000000,142,148,137,140.5,17814.4,0
+AIHS.US,D,20210126,000000,142,161,137.66,153,33034.1,0
+AIHS.US,D,20210127,000000,152,154.99,140,140,19551,0
+AIHS.US,D,20210128,000000,144,148,131.11,136,15483.7,0
+AIHS.US,D,20210129,000000,134,151,134,143,16454.4,0
+AIHS.US,D,20210201,000000,162,169,146,158,67549.3,0
+AIHS.US,D,20210202,000000,160.38,162,151,156,17697.5,0
+AIHS.US,D,20210203,000000,153,175,152.2,170,25213.8,0
+AIHS.US,D,20210204,000000,174,185,163.5,183,25588.4,0
+AIHS.US,D,20210205,000000,189,190,171,177,34650.5,0
+AIHS.US,D,20210208,000000,153,163,141,157,147572,0
+AIHS.US,D,20210209,000000,163,171,157,170,47503.9,0
+AIHS.US,D,20210210,000000,172,175,152.3,163,43023.7,0
+AIHS.US,D,20210211,000000,168,169,149,155,33618.7,0
+AIHS.US,D,20210212,000000,161,162,154,161,30951.9,0
+AIHS.US,D,20210216,000000,159,165,157,162,35191.6,0
+AIHS.US,D,20210217,000000,160,162,151,156,27809.5,0
+AIHS.US,D,20210218,000000,153,168.99,144,158,73238.3,0
+AIHS.US,D,20210219,000000,168,188,161.01,184,158745,0
+AIHS.US,D,20210222,000000,188,232,185,213,230344,0
+AIHS.US,D,20210223,000000,178.5,182,150,164,77487,0
+AIHS.US,D,20210224,000000,169,179,155,159,44603.9,0
+AIHS.US,D,20210225,000000,165,171.5,142.01,155,42312.3,0
+AIHS.US,D,20210226,000000,157,158.83,142,144,17404.2,0
+AIHS.US,D,20210301,000000,150,156,144,156,26685.2,0
+AIHS.US,D,20210302,000000,159,160,145,148,13114.9,0
+AIHS.US,D,20210303,000000,146,149.31,129,134,15512.3,0
+AIHS.US,D,20210304,000000,128.15,133,111,114,19818.1,0
+AIHS.US,D,20210305,000000,115,123,105,123,17347.6,0
+AIHS.US,D,20210308,000000,127,128,118,123,9013,0
+AIHS.US,D,20210309,000000,126,131,120,131,16974.4,0
+AIHS.US,D,20210310,000000,132,139,125,131,10225.3,0
+AIHS.US,D,20210311,000000,133,143,130,141,9767.6,0
+AIHS.US,D,20210312,000000,138,144,134.5,142,6846.7,0
+AIHS.US,D,20210315,000000,142,147.5,138,142,6743.1,0
+AIHS.US,D,20210316,000000,143.38,143.38,135,137,5416.3,0
+AIHS.US,D,20210317,000000,136,143,130,141,7083.4,0
+AIHS.US,D,20210318,000000,137,155,137,146,21386.1,0
+AIHS.US,D,20210319,000000,144,148,135,144,10606.6,0
+AIHS.US,D,20210322,000000,141,146,139,140,3741.6,0
+AIHS.US,D,20210323,000000,143,144,126,134,6463,0
+AIHS.US,D,20210324,000000,132,135.35,127,127,4123.8,0
+AIHS.US,D,20210325,000000,126,134,122,133,3925.3,0
+AIHS.US,D,20210326,000000,139,146,133,142,10496,0
+AIHS.US,D,20210329,000000,142,142,132,137,6219.2,0
+AIHS.US,D,20210330,000000,133,134.22,125.21,127,3323.6,0
+AIHS.US,D,20210331,000000,125,140,125,140,8174.9,0
+AIHS.US,D,20210401,000000,139,147,137.18,143,7172.1,0
+AIHS.US,D,20210405,000000,140,142.69,136,139,6118.7,0
+AIHS.US,D,20210406,000000,135,140,135,140,3645.7,0
+AIHS.US,D,20210407,000000,140,149,136,149,12106.2,0
+AIHS.US,D,20210408,000000,146,149,142,146,3076.8,0
+AIHS.US,D,20210409,000000,144,144.79,138,142,2557.4,0
+AIHS.US,D,20210412,000000,143.15,159,137,145,16115.1,0
+AIHS.US,D,20210413,000000,146,149,135,145,8003.2,0
+AIHS.US,D,20210414,000000,140,148,139,140,5441.3,0
+AIHS.US,D,20210415,000000,137,147,129,133,12949.6,0
+AIHS.US,D,20210416,000000,133,134.5,127,134,4912.2,0
+AIHS.US,D,20210419,000000,130,135,124.5,130,7129.4,0
+AIHS.US,D,20210420,000000,130,130.99,121,125,3300.6,0
+AIHS.US,D,20210421,000000,119,128,116,120,6954,0
+AIHS.US,D,20210422,000000,121,132,120,128,11970.4,0
+AIHS.US,D,20210423,000000,126,129,123,129,4829.5,0
+AIHS.US,D,20210426,000000,127,135,125,134,8723.1,0
+AIHS.US,D,20210427,000000,134,135,124,134,6675.5,0
+AIHS.US,D,20210428,000000,132,140,128.01,135,7320,0
+AIHS.US,D,20210429,000000,134,136,124.73,128,4108.8,0
+AIHS.US,D,20210430,000000,124,130,122,123,3727.9,0
+AIHS.US,D,20210503,000000,123,126,117,119,4188.6,0
+AIHS.US,D,20210504,000000,117,122.53,110,120,7490.3,0
+AIHS.US,D,20210505,000000,118,120,110,114,5461.4,0
+AIHS.US,D,20210506,000000,112,118.99,106,117,7641,0
+AIHS.US,D,20210507,000000,116,116,105,110,9186.1,0
+AIHS.US,D,20210510,000000,105,108.03,102,105,7677.9,0
+AIHS.US,D,20210511,000000,96.69,99,71.5,87.8,104322,0
+AIHS.US,D,20210512,000000,85.95,86,79,80,18280.1,0
+AIHS.US,D,20210513,000000,78.64,80,72,72.11,23863.9,0
+AIHS.US,D,20210514,000000,71,78.15,71,72.74,36574.8,0
+AIHS.US,D,20210517,000000,73,73.95,72,73,12664,0
+AIHS.US,D,20210518,000000,73,77.9,72.51,76.6,36880,0
+AIHS.US,D,20210519,000000,75,76.94,72.2,75.71,10815.2,0
+AIHS.US,D,20210520,000000,75.52,79.98,75.02,78.75,8547.2,0
+AIHS.US,D,20210521,000000,79.82,81.75,78.03,80.5,7525.9,0
+AIHS.US,D,20210524,000000,81,81.03,76.99,78.4,5179.1,0
+AIHS.US,D,20210525,000000,79.1,82,74.01,75.9,18511.9,0
+AIHS.US,D,20210526,000000,75.77,79.79,75.01,78.37,4932,0
+AIHS.US,D,20210527,000000,77,80.5,75.51,79.5,7718.6,0
+AIHS.US,D,20210528,000000,80.67,81.98,79.54,81,7910.3,0
+AIHS.US,D,20210601,000000,81,86,80.01,84.2,13741.6,0
+AIHS.US,D,20210602,000000,84.54,88.86,83.34,87.75,12923.1,0
+AIHS.US,D,20210603,000000,91,91,85.11,86.94,5537.9,0
+AIHS.US,D,20210604,000000,85,88.58,85,86.71,5488.6,0
+AIHS.US,D,20210607,000000,86,93,86,90.99,28067.8,0
+AIHS.US,D,20210608,000000,92,93,89,90,7227.3,0
+AIHS.US,D,20210609,000000,91.05,95,91,92.58,7393.1,0
+AIHS.US,D,20210610,000000,99.47,108,92.58,105,50548.9,0
+AIHS.US,D,20210611,000000,105,111,101,105,30615.3,0
+AIHS.US,D,20210614,000000,103,104,100,101,8632.6,0
+AIHS.US,D,20210615,000000,104,105,96.3,99.34,8611.8,0
+AIHS.US,D,20210616,000000,97.9,102,97,102,5654.4,0
+AIHS.US,D,20210617,000000,99.78,101,97.31,99.9,2958.1,0
+AIHS.US,D,20210618,000000,97,99,96.73,97.59,2711.9,0
+AIHS.US,D,20210621,000000,99.33,99.96,95.03,97.99,3255.7,0
+AIHS.US,D,20210622,000000,97.56,97.56,94,95.46,3530,0
+AIHS.US,D,20210623,000000,95.99,105,95.99,98,4105.3,0
+AIHS.US,D,20210624,000000,98.98,99,96.07,98,2581.4,0
+AIHS.US,D,20210625,000000,99,110,99,106,29921.2,0
+AIHS.US,D,20210628,000000,106,114,105,109,20316.9,0
+AIHS.US,D,20210629,000000,115,117,108,115,23996.2,0
+AIHS.US,D,20210630,000000,117,135,102,105,95190.7,0
+AIHS.US,D,20210701,000000,105,112,105,106,35425.8,0
+AIHS.US,D,20210702,000000,104.21,107,96.33,98,17523.9,0
+AIHS.US,D,20210706,000000,92,99.5,90.3,97.54,10827.9,0
+AIHS.US,D,20210707,000000,92.5,101,88,88.54,7000.8,0
+AIHS.US,D,20210708,000000,83.56,88.54,82.1,83.5,7762.1,0
+AIHS.US,D,20210709,000000,84.12,95,84.05,88,9275.5,0
+AIHS.US,D,20210712,000000,90,90.99,84,85.77,5490.4,0
+AIHS.US,D,20210713,000000,83.11,87.99,82.91,86.86,4803.4,0
+AIHS.US,D,20210714,000000,85.52,86.86,82.21,84.98,4174.8,0
+AIHS.US,D,20210715,000000,84.2,86,80.5,80.9,3642.5,0
+AIHS.US,D,20210716,000000,80.15,86.73,80.1,81.75,12270.9,0
+AIHS.US,D,20210719,000000,77.1,79.02,72.29,73.6,8906.2,0
+AIHS.US,D,20210720,000000,72.62,79.28,72.62,77.02,4209.8,0
+AIHS.US,D,20210721,000000,77.2,79.99,76.04,77.25,5536.7,0
+AIHS.US,D,20210722,000000,77.9,77.9,72.39,73.6,3700.4,0
+AIHS.US,D,20210723,000000,73.5,73.5,66.1,67.89,14200.7,0
+AIHS.US,D,20210726,000000,65,74,64.3,71.82,9595,0
+AIHS.US,D,20210727,000000,71.49,71.81,66.47,66.81,4492.2,0
+AIHS.US,D,20210728,000000,67.78,71.19,65.05,69,9874.2,0
+AIHS.US,D,20210729,000000,70,72,68.06,71.17,6745.2,0
+AIHS.US,D,20210730,000000,70,85,69.99,73.31,32393.2,0
+AIHS.US,D,20210802,000000,73,73.99,71.33,73.91,8074.4,0
+AIHS.US,D,20210803,000000,74.55,74.55,68.1,71,10391.6,0
+AIHS.US,D,20210804,000000,73,73,67.5,68.96,9274.9,0
+AIHS.US,D,20210805,000000,67.58,71.97,65.5,71.65,6476.6,0
+AIHS.US,D,20210806,000000,70.21,77,68.7,76,19289,0
+AIHS.US,D,20210809,000000,74,79.79,73.31,75.96,9549.1,0
+AIHS.US,D,20210810,000000,80,80,74,77.9,1820.1,0
+AIHS.US,D,20210811,000000,76,78,73,75.74,3422.3,0
+AIHS.US,D,20210812,000000,75.87,76.74,66.75,69.88,5532.2,0
+AIHS.US,D,20210813,000000,70,74.88,68,69.98,1934.4,0
+AIHS.US,D,20210816,000000,73.01,73.01,66.3,68.08,3099.6,0
+AIHS.US,D,20210817,000000,66.5,66.5,55.77,56.44,19271.9,0
+AIHS.US,D,20210818,000000,56.44,59,55,57.97,6798.4,0
+AIHS.US,D,20210819,000000,56.81,59,55,56.44,3986.6,0
+AIHS.US,D,20210820,000000,55.01,60,55.01,59.89,1811.8,0
+AIHS.US,D,20210823,000000,60,60,57.3,59,8559.1,0
+AIHS.US,D,20210824,000000,59.5,65,57.89,61.01,6064.9,0
+AIHS.US,D,20210825,000000,61.32,65,58.34,61.92,3460.3,0
+AIHS.US,D,20210826,000000,61,64.05,59,60.07,5382.5,0
+AIHS.US,D,20210827,000000,59.77,63.82,59.5,61.49,1394.4,0
+AIHS.US,D,20210830,000000,61,63,60.3,61.41,2254.7,0
+AIHS.US,D,20210831,000000,62.68,62.68,59.56,60.3,3017.9,0
+AIHS.US,D,20210901,000000,60.33,62,60.01,61.64,3327.9,0
+AIHS.US,D,20210902,000000,62.78,65,61.14,61.79,2623.7,0
+AIHS.US,D,20210903,000000,61.5,63.51,60.3,61.69,1729.1,0
+AIHS.US,D,20210907,000000,61.76,63.36,59,59.35,3782.7,0
+AIHS.US,D,20210908,000000,59.74,60,55.89,57.5,3649.8,0
+AIHS.US,D,20210909,000000,57.1,57.97,55.1,55.1,6396.1,0
+AIHS.US,D,20210910,000000,57,68,55.14,60.7,10120.4,0
+AIHS.US,D,20210913,000000,59.57,59.89,56.06,58.61,4310.7,0
+AIHS.US,D,20210914,000000,61,61,57,58.13,4595.8,0
+AIHS.US,D,20210915,000000,57,58.24,57,58.1,2249.2,0
+AIHS.US,D,20210916,000000,57.1,59.84,56.7,57,1558.7,0
+AIHS.US,D,20210917,000000,59,59.62,56.5,58,1012.6,0
+AIHS.US,D,20210920,000000,56,56.5,52.02,54.21,4590.7,0
+AIHS.US,D,20210921,000000,53.13,57.98,50,56.34,11574,0
+AIHS.US,D,20210922,000000,58,71,57.06,70.98,76890.1,0
+AIHS.US,D,20210923,000000,78,91.25,71.74,82.6,534485,0
+AIHS.US,D,20210924,000000,72.01,78,65.33,68,72997.5,0
+AIHS.US,D,20210927,000000,64,67.4,62.51,66.7,19077.4,0
+AIHS.US,D,20210928,000000,61.07,64.81,58.5,61.49,15767.4,0
+AIHS.US,D,20210929,000000,61.49,63.99,56.06,61.9,10625.9,0
+AIHS.US,D,20210930,000000,61,61,57.85,58.73,8311.4,0
+AIHS.US,D,20211001,000000,58.76,62,58.11,62,6809.6,0
+AIHS.US,D,20211004,000000,63,63,58.01,60,7069,0
+AIHS.US,D,20211005,000000,59,62.85,58.02,60,5237.4,0
+AIHS.US,D,20211006,000000,59.53,59.68,57.15,58.76,2435.9,0
+AIHS.US,D,20211007,000000,59,62.8,58.69,61.27,7742.8,0
+AIHS.US,D,20211008,000000,61,65.9,58.21,65,7439.7,0
+AIHS.US,D,20211011,000000,61.5,66,61.5,63.47,2117.1,0
+AIHS.US,D,20211012,000000,63.92,64,60,62.665,2609.8,0
+AIHS.US,D,20211013,000000,63.29,64.45,61.23,64.45,1628.8,0
+AIHS.US,D,20211014,000000,63,64.3,61.9,63.99,1378.1,0
+AIHS.US,D,20211015,000000,64,72,62.35,67.88,9514.4,0
+AIHS.US,D,20211018,000000,67.34,67.9,62.63,64.51,3759.3,0
+AIHS.US,D,20211019,000000,64.9,68.29,63.59,66.05,3373.6,0
+AIHS.US,D,20211020,000000,67,70.99,65.1,68.84,5892.4,0
+AIHS.US,D,20211021,000000,68.5,74,67.01,69.6,9878.5,0
+AIHS.US,D,20211022,000000,70,70.48,63.01,65.34,7101.4,0
+AIHS.US,D,20211025,000000,64.04,65,62.02,62.02,5279.5,0
+AIHS.US,D,20211026,000000,63.79,70.99,62.1,68.7,24263.1,0
+AIHS.US,D,20211027,000000,68.01,75.77,66.03,67.57,32425.1,0
+AIHS.US,D,20211028,000000,66,74.006,66,73,31004.5,0
+AIHS.US,D,20211029,000000,67.95,73.5,66,67.99,17122.3,0
+AIHS.US,D,20211101,000000,67.15,71.34,66,70.75,14527.7,0
+AIHS.US,D,20211102,000000,68.5,73.77,68.3,71.9,17710.9,0
+AIHS.US,D,20211103,000000,72,75.97,71,73.25,23852,0
+AIHS.US,D,20211104,000000,72.93,74,69.69,72.27,7642.2,0
+AIHS.US,D,20211105,000000,73,73.17,67.07,71.25,8494.7,0
+AIHS.US,D,20211108,000000,69.3,70.5,67.17,69,11457,0
+AIHS.US,D,20211109,000000,68.03,68.98,65.25,66.04,8186.4,0
+AIHS.US,D,20211110,000000,66.63,68,62.61,66.69,6355.3,0
+AIHS.US,D,20211111,000000,66.69,71.05,65.3,69.99,9810.3,0
+AIHS.US,D,20211112,000000,70,70.83,68.14,69.45,3694.2,0
+AIHS.US,D,20211115,000000,69.99,69.99,66.03,67.72,6914.6,0
+AIHS.US,D,20211116,000000,67.5,74,67.5,71.98,14995.1,0
+AIHS.US,D,20211117,000000,71,73.21,69,70,3568.8,0
+AIHS.US,D,20211118,000000,70,72.98,65.33,66.1,5124,0
+AIHS.US,D,20211119,000000,65.03,67.5,64.01,64.3,3560.9,0
+AIHS.US,D,20211122,000000,63,66.99,55,56.77,17168.8,0
+AIHS.US,D,20211123,000000,56.77,59,52.53,54.2,4328.7,0
+AIHS.US,D,20211124,000000,53.9,58.57,52.57,56.26,4157,0
+AIHS.US,D,20211126,000000,53.47,58.7,53.47,58.68,885.7,0
+AIHS.US,D,20211129,000000,57.1,60.98,56.78,58.16,7294.5,0
+AIHS.US,D,20211130,000000,56.5,60.5,52,53.99,4676.5,0
+AIHS.US,D,20211201,000000,54.93,57.76,51,52.65,5226.4,0
+AIHS.US,D,20211202,000000,51.07,53,44.04,51.01,4527,0
+AIHS.US,D,20211203,000000,51.01,52.5,47.1,47.177,6810.3,0
+AIHS.US,D,20211206,000000,46.94,50.9,46.94,49.77,2805.8,0
+AIHS.US,D,20211207,000000,49.87,51,47,48.51,3380.9,0
+AIHS.US,D,20211208,000000,49,51.6,48.21,50,3078.6,0
+AIHS.US,D,20211209,000000,50.5,52,47,47.88,3281.5,0
+AIHS.US,D,20211210,000000,46,50,45.26,46.5,3368.6,0
+AIHS.US,D,20211213,000000,47.5,47.5,41,44,3586.7,0
+AIHS.US,D,20211214,000000,44.69,46.2,43.3,44.65,1876.8,0
+AIHS.US,D,20211215,000000,44.8,45,42.52,43.59,1969.1,0
+AIHS.US,D,20211216,000000,43.98,45,42,42.46,1767.2,0
+AIHS.US,D,20211217,000000,42.99,43.8,40.98,42.8,1539.6,0
+AIHS.US,D,20211220,000000,41.6,43.89,40,40.9,4345.4,0
+AIHS.US,D,20211221,000000,40.7,42,40,41.3,1086,0
+AIHS.US,D,20211222,000000,41.3,42,41.01,41.8,854.7,0
+AIHS.US,D,20211223,000000,41,42,41,41.5,1291.3,0
+AIHS.US,D,20211227,000000,41,42,41,41.1,1630,0
+AIHS.US,D,20211228,000000,41,41.5,37.05,39.06,6791.5,0
+AIHS.US,D,20211229,000000,38.31,39.05,33.4,36.48,6259,0
+AIHS.US,D,20211230,000000,36,38.81,36,38.2,3710,0
+AIHS.US,D,20211231,000000,37.92,37.92,35,37,4245.2,0
+AIHS.US,D,20220103,000000,36.75,40.2,35.01,37.92,4180.9,0
+AIHS.US,D,20220104,000000,38,40.99,38,39.33,4151.4,0
+AIHS.US,D,20220105,000000,39.84,39.84,37,37,1574.1,0
+AIHS.US,D,20220106,000000,39.5,39.5,35.62,37.4,2245,0
+AIHS.US,D,20220107,000000,38.3,38.97,34.07,35.99,2337,0
+AIHS.US,D,20220110,000000,35.99,37.03,34,35.99,2273,0
+AIHS.US,D,20220111,000000,35.99,38,35.01,35.4,2824.5,0
+AIHS.US,D,20220112,000000,37,37,34.51,35.99,4050.6,0
+AIHS.US,D,20220113,000000,35.66,35.66,34.04,34.23,1231,0
+AIHS.US,D,20220114,000000,34,35,33.41,34.49,1894.2,0
+AIHS.US,D,20220118,000000,34.94,35.01,33.5,34,1827.1,0
+AIHS.US,D,20220119,000000,34.9,34.9,32,32.01,2034.3,0
+AIHS.US,D,20220120,000000,32.24,35.53,32.1,34.18,416.6,0
+AIHS.US,D,20220121,000000,32.23,33.91,26,29.66,3991.2,0
+AIHS.US,D,20220124,000000,29.93,29.93,25,29.91,5685.2,0
+AIHS.US,D,20220125,000000,28.5,35.01,26.52,30.01,4950.3,0
+AIHS.US,D,20220126,000000,32.98,35.48,28,32.81,2562.8,0
+AIHS.US,D,20220127,000000,31.82,32,29.1,30.55,984.3,0
+AIHS.US,D,20220128,000000,31.11,32,28.05,29.05,1614.4,0
+AIHS.US,D,20220131,000000,30.35,32,29.02,30.7,634.9,0
+AIHS.US,D,20220201,000000,31,35.99,30.47,34.47,8942.9,0
+AIHS.US,D,20220202,000000,34.47,35.99,32.1,34,2550.8,0
+AIHS.US,D,20220203,000000,33.13,35,32.1,33.48,1272.5,0
+AIHS.US,D,20220204,000000,35.99,35.99,29.99,30.2,2866.9,0
+AIHS.US,D,20220207,000000,31.2,32.5,29.02,30.13,2061.4,0
+AIHS.US,D,20220208,000000,30.01,32,29.15,32,1963.6,0
+AIHS.US,D,20220209,000000,31.74,31.99,29.805,31,1537.8,0
+AIHS.US,D,20220210,000000,31,35,30.55,31.7,1861.2,0
+AIHS.US,D,20220211,000000,32.55,33,30.1,30.96,1394.9,0
+AIHS.US,D,20220214,000000,30.76,35.99,30.21,31.79,859.2,0
+AIHS.US,D,20220215,000000,33,33,31.01,32.22,1210.6,0
+AIHS.US,D,20220216,000000,34.96,34.96,30.1,30.5,3123.6,0
+AIHS.US,D,20220217,000000,30.9,31.65,29.8,30.29,3075.2,0
+AIHS.US,D,20220218,000000,31,31,28.5,28.99,2108.6,0
+AIHS.US,D,20220222,000000,28,28,15.67,22,21145.8,0
+AIHS.US,D,20220223,000000,22.7,23.49,18.2,20.91,6712.7,0
+AIHS.US,D,20220224,000000,18,23,17.1,21.43,6520.9,0
+AIHS.US,D,20220225,000000,20.78,21.99,19.5,21.37,2034.4,0
+AIHS.US,D,20220228,000000,23,29,20.1,26.01,13744.6,0
+AIHS.US,D,20220301,000000,27,28.05,22.67,25.31,4911.1,0
+AIHS.US,D,20220302,000000,27.6,29.4,24.3,24.6,8549.1,0
+AIHS.US,D,20220303,000000,26,26,24,25.99,2828.8,0
+AIHS.US,D,20220304,000000,25.21,27,24.25,25,3094.2,0
+AIHS.US,D,20220307,000000,24.25,31,24.21,31,26506.6,0
+AIHS.US,D,20220308,000000,32,35.54,31,34.89,22309.1,0
+AIHS.US,D,20220309,000000,36,36,32.1,33.62,4796,0
+AIHS.US,D,20220310,000000,32.43,32.89,30.28,32,3864.4,0
+AIHS.US,D,20220311,000000,30.51,31.1,28.51,29.4,6153.6,0
+AIHS.US,D,20220314,000000,28.9,28.9,22,25.7,6036.7,0
+AIHS.US,D,20220315,000000,24.92,25.01,22.17,24.2,2456.2,0
+AIHS.US,D,20220316,000000,28.21,31,25.5,26.11,14256,0
+AIHS.US,D,20220317,000000,25.75,28.39,25.75,26.9,4394.8,0
+AIHS.US,D,20220318,000000,26.9,31.88,26.56,28.67,26574.3,0
+AIHS.US,D,20220321,000000,28.33,29.99,26.68,27.48,4481.4,0
+AIHS.US,D,20220322,000000,28.85,29.37,26.33,26.33,5549.2,0
+AIHS.US,D,20220323,000000,26.3,28.78,25.15,26.49,13224.2,0
+AIHS.US,D,20220324,000000,28.1,28.1,25.36,26,4689,0
+AIHS.US,D,20220325,000000,26.13,26.48,24.37,24.8,6868.3,0
+AIHS.US,D,20220328,000000,24.7,25.24,22.55,24.37,5666.9,0
+AIHS.US,D,20220329,000000,25,25.72,24.25,24.51,4510.1,0
+AIHS.US,D,20220330,000000,23.28,25.64,23.28,24.19,3953.5,0
+AIHS.US,D,20220331,000000,23.46,24.17,22.98,23.01,3440.1,0
+AIHS.US,D,20220401,000000,23.33,26.9,23.15,24,12785.9,0
+AIHS.US,D,20220404,000000,26.45,26.45,23.5,24.81,10987.2,0
+AIHS.US,D,20220405,000000,21.58,23,19.51,21.51,30723.2,0
+AIHS.US,D,20220406,000000,17.9,20.9,15.5,17.4,92489.4,0
+AIHS.US,D,20220407,000000,17.8,18,15,16.2,27738.6,0
+AIHS.US,D,20220408,000000,15.9,16,14.7,14.7,12395.4,0
+AIHS.US,D,20220411,000000,14.3,14.9,13.3,13.5,11824.7,0
+AIHS.US,D,20220412,000000,13.7,14.3,13.4,14,5383.3,0
+AIHS.US,D,20220413,000000,14,14.9,13.9,14,14230.5,0
+AIHS.US,D,20220414,000000,13.9,14.8,13.502,14,13588.8,0
+AIHS.US,D,20220418,000000,13.7,13.8,12,12.2,17401.5,0
+AIHS.US,D,20220419,000000,12.2,13.3,12.2,12.5,21402.2,0
+AIHS.US,D,20220420,000000,12.6,12.7,12,12.6,5626.7,0
+AIHS.US,D,20220421,000000,12.4,13,11.517,12,5624.5,0
+AIHS.US,D,20220422,000000,12.1,12.65,12,12.3,6953.3,0
+AIHS.US,D,20220425,000000,12.1,12.4,12.1,12.3,4836,0
+AIHS.US,D,20220426,000000,12.5,12.564,9.68,10.3,11259.5,0
+AIHS.US,D,20220427,000000,10.9,11.4,10,10.3,10505.8,0
+AIHS.US,D,20220428,000000,10.6,10.7,10.3,10.5,1754.2,0
+AIHS.US,D,20220429,000000,10.5,11.5,10.5,10.7,14779.8,0
+AIHS.US,D,20220502,000000,10.4,10.974,10,10.9,3210.5,0
+AIHS.US,D,20220503,000000,10.8,12,10.3,11.3,6326.2,0
+AIHS.US,D,20220504,000000,11.1,12.399,10.2,11,5301.2,0
+AIHS.US,D,20220505,000000,11.4,11.4,10.201,10.4,4435.9,0
+AIHS.US,D,20220506,000000,10.3,10.9,10.1,10.9,5482.9,0
+AIHS.US,D,20220509,000000,10.217,10.9,9.5,10.2,7875.8,0
+AIHS.US,D,20220510,000000,10.1,10.4,9.9,10,2408,0
+AIHS.US,D,20220511,000000,9.8,10.9,9.301,9.941,2843.7,0
+AIHS.US,D,20220512,000000,9.301,10.099,9.301,10.099,2689.9,0
+AIHS.US,D,20220513,000000,10.5,10.8,9.4,10.3,5747.8,0
+AIHS.US,D,20220516,000000,9.991,9.991,9.43001,9.92,1916.2,0
+AIHS.US,D,20220517,000000,9.468,9.9,9.3,9.85,7344,0
+AIHS.US,D,20220518,000000,9.7,10.3,8.39,10.242,11076.7,0
+AIHS.US,D,20220519,000000,9.544,10.2,9.305,10,1017.6,0
+AIHS.US,D,20220520,000000,10,10,9,9.4,5050.7,0
+AIHS.US,D,20220523,000000,9,9.4,9,9.116,5304.8,0
+AIHS.US,D,20220524,000000,9,9.5,8.8,8.9,4353.9,0
+AIHS.US,D,20220525,000000,11.1,12.4,9.701,9.701,217566,0
+AIHS.US,D,20220526,000000,9.7,9.7,8.687,9.2,23505.3,0
+AIHS.US,D,20220527,000000,8.924,9.4,8.853,9.013,4916.8,0
+AIHS.US,D,20220531,000000,8.999,9.95,8.901,9.6,25736,0
+AIHS.US,D,20220601,000000,9.456,9.8,8.9,9.4,8674.9,0
+AIHS.US,D,20220602,000000,8.899,9.699,8.61,9.648,7489.6,0
+AIHS.US,D,20220603,000000,9.455,11.1,9.01,10.7,14609.9,0
+AIHS.US,D,20220606,000000,11.7,12.2,10.3,11.2,13221.5,0
+AIHS.US,D,20220607,000000,11.7,11.7,10.4,11.2,3349.8,0
+AIHS.US,D,20220608,000000,11.6,11.6,10.3,10.9,4868.3,0
+AIHS.US,D,20220609,000000,10.6,11.2,10,10.045,8095,0
+AIHS.US,D,20220610,000000,10.4,10.4,9.006,9.4,19384.6,0
+AIHS.US,D,20220613,000000,9,10,9,9.4,4420.9,0
+AIHS.US,D,20220614,000000,10.1,10.1,9.001,9.648,2447,0
+AIHS.US,D,20220615,000000,9.303,10,9.203,10,4380.3,0
+AIHS.US,D,20220616,000000,10.2,10.2,9.486,9.5,1899.9,0
+AIHS.US,D,20220617,000000,9.5,10.3,9.37,9.4,1678.8,0
+AIHS.US,D,20220621,000000,9.4,9.885,9.2,9.648,3972.2,0
+AIHS.US,D,20220622,000000,9.46,9.9,9.46,9.895,893,0
+AIHS.US,D,20220623,000000,9.895,12.2,9.501,11,31198.2,0
+AIHS.US,D,20220624,000000,11.3,11.3,10.5,11.172,5509.6,0
+AIHS.US,D,20220627,000000,11.1,11.492,10.4,10.699,5037,0
+AIHS.US,D,20220628,000000,10.7,11,10.367,10.499,4876.8,0
+AIHS.US,D,20220629,000000,10.5,11,10.4,10.7,1627.7,0
+AIHS.US,D,20220630,000000,10.538,10.6,9.599,9.801,3865.9,0
+AIHS.US,D,20220701,000000,9.801,10.7,9.293,9.336,1318.3,0
+AIHS.US,D,20220705,000000,9.66,10.4,9.248,9.9,6519.9,0
+AIHS.US,D,20220706,000000,10.2,10.7,9.702,9.863,5933.1,0
+AIHS.US,D,20220707,000000,9.8377,10.7,9.6,10.6,2798.6,0
+AIHS.US,D,20220708,000000,10.2,11,10.1,10.7,3953.2,0
+AIHS.US,D,20220711,000000,11,11.1,9.998,10.7,3726.2,0
+AIHS.US,D,20220712,000000,10.364,11,10.3,10.6,4060.2,0
+AIHS.US,D,20220713,000000,10.4,12.1,10.2,11.3,10284.9,0
+AIHS.US,D,20220714,000000,12.5,12.6,10.7,11.4,7837.4,0
+AIHS.US,D,20220715,000000,11.6,12.3,10.5,11,5991.4,0
+AIHS.US,D,20220718,000000,11,11.3,10.6,10.892,6612.3,0
+AIHS.US,D,20220719,000000,11.298,11.298,10.1,10.8,5551.9,0
+AIHS.US,D,20220720,000000,10.8,11.299,10.6,11.1,4215,0
+AIHS.US,D,20220721,000000,11,11.1,10.399,10.9,3390.4,0
+AIHS.US,D,20220722,000000,10.9,11,10.5,10.643,1050.5,0
+AIHS.US,D,20220725,000000,10.3,10.399,9.2,9.959,2256.3,0
+AIHS.US,D,20220726,000000,10.3,10.9,9.402,10.05,2897.5,0
+AIHS.US,D,20220727,000000,10.2,10.45,9.5,10.295,1758.3,0
+AIHS.US,D,20220728,000000,9.4,10.2,9.3,9.7,2101.2,0
+AIHS.US,D,20220729,000000,9.301,11,9.3,9.975,1990.5,0
+AIHS.US,D,20220801,000000,10.3,10.3,9.3,9.828,1263.9,0
+AIHS.US,D,20220802,000000,9.4,11.8,9.4,11.05,16131.6,0
+AIHS.US,D,20220803,000000,10.7,10.942,10,10.7,19223.1,0
+AIHS.US,D,20220804,000000,10.801,13.4,10.8,11.8,128813,0
+AIHS.US,D,20220805,000000,11.253,13,10.9,11.6,18141.3,0
+AIHS.US,D,20220808,000000,11.3,19.7,10.7,19,745673,0
+AIHS.US,D,20220809,000000,15,15,11.6,12,422517,0
+AIHS.US,D,20220810,000000,11.1,12.6,10.7,11.1,145548,0
+AIHS.US,D,20220811,000000,10.5,11.097,9.9,10.3,63596.2,0
+AIHS.US,D,20220812,000000,10.199,10.5,9.205,9.505,95555.2,0
+AIHS.US,D,20220815,000000,10.035,10.3,9.5,10.1,169636,0
+AIHS.US,D,20220816,000000,10.9,11.4,10.2,10.65,150014,0
+AIHS.US,D,20220817,000000,10.3,12.8,9.6,11.4,276025,0
+AIHS.US,D,20220818,000000,11.4,11.64,10.1,11.1,92396.3,0
+AIHS.US,D,20220819,000000,10.5,10.688,10,10.5,34559.3,0
+AIHS.US,D,20220822,000000,10.5,10.5,9.5,9.615,29634,0
+AIHS.US,D,20220823,000000,9.5,10.1,9.5,9.63,15700.8,0
+AIHS.US,D,20220824,000000,9.5,9.7,9,9.5,23895.7,0
+AIHS.US,D,20220825,000000,9.5,9.69,9.111,9.4,25341.3,0
+AIHS.US,D,20220826,000000,9.191,9.4,9.013,9.2,15485.1,0
+AIHS.US,D,20220829,000000,9.15,9.2,8.512,9.102,27360.6,0
+AIHS.US,D,20220830,000000,9.2,9.4,8.61,8.9,26205.1,0
+AIHS.US,D,20220831,000000,9,9,7.904,8.438,25870.4,0
+AIHS.US,D,20220901,000000,8.5,8.7,8.30299,8.494,5218.9,0
+AIHS.US,D,20220902,000000,8.38,8.48899,8.025,8.28,10928.2,0
+AIHS.US,D,20220906,000000,8.099,8.398,8.006,8.0865,9006.7,0
+AIHS.US,D,20220907,000000,8.6,8.6,8.01,8.15,11226.8,0
+AIHS.US,D,20220908,000000,8.27499,8.59,8.02,8.4999,4089.1,0
+AIHS.US,D,20220909,000000,8.3,8.5,8.123,8.35,3084.9,0
+AIHS.US,D,20220912,000000,8.49,8.5,8.124,8.493,3600.4,0
+AIHS.US,D,20220913,000000,8.111,8.6,8.111,8.3,4886.9,0
+AIHS.US,D,20220914,000000,8.3,8.5,7.51,8.24,7547,0
+AIHS.US,D,20220915,000000,8.24,9,8.2,8.7,17054.5,0
+AIHS.US,D,20220916,000000,8.6,8.6,8,8.39999,6780.4,0
+AIHS.US,D,20220919,000000,8.209,8.399,7.505,8.1,4962.3,0
+AIHS.US,D,20220920,000000,8.005,8.046,7.726,7.98379,4095.5,0
+AIHS.US,D,20220921,000000,7.7,8,7.5,7.65,3633.2,0
+AIHS.US,D,20220922,000000,7.6,7.796,7.213,7.45,4525.6,0
+AIHS.US,D,20220923,000000,7.2,7.9,7.2,7.502,7880.8,0
+AIHS.US,D,20220926,000000,7.49,8,7.01,7.854,12921.6,0
+AIHS.US,D,20220927,000000,8.7,9.1,8.144,8.35,19817.6,0
+AIHS.US,D,20220928,000000,7.901,10.3,7.901,10.2,70070.3,0
+AIHS.US,D,20220929,000000,10.2,10.2,8.778,8.778,9705.1,0
+AIHS.US,D,20220930,000000,8.8,9.3,8.8,8.9,1917.8,0
+AIHS.US,D,20221003,000000,8.498,9.69599,8.498,9,7163.5,0
+AIHS.US,D,20221004,000000,9.003,9.499,9.003,9.3,3099,0
+AIHS.US,D,20221005,000000,9.273,9.45,8.63,8.953,2707.3,0
+AIHS.US,D,20221006,000000,8.8,9.3,8.8,9.2,1551,0
+AIHS.US,D,20221007,000000,8.8,9.149,8,8.511,6798.4,0
+AIHS.US,D,20221010,000000,8.001,8.857,8.001,8.79799,12970,0
+AIHS.US,D,20221011,000000,8.798,8.8,8.325,8.799,18105.6,0
+AIHS.US,D,20221012,000000,8.338,10,8.251,9.5,8754.2,0
+AIHS.US,D,20221013,000000,9.034,9.796,8.471,8.80901,9317.9,0
+AIHS.US,D,20221014,000000,8.8501,9.299,8.5,8.9,4765.9,0
+AIHS.US,D,20221017,000000,9,9.642,8.9,9.268,3632,0
+AIHS.US,D,20221018,000000,9,9.3,9,9,722.8,0
+AIHS.US,D,20221019,000000,9.15525,9.574,8.01,8.5,6612.9,0
+AIHS.US,D,20221020,000000,8.7,8.7,7.02,7.65,13961.8,0
+AIHS.US,D,20221021,000000,7.7,8,7.5,7.9,5163.2,0
+AIHS.US,D,20221024,000000,7.61,7.839,7,7.801,8303.5,0
+AIHS.US,D,20221025,000000,7.55,8.8,7.55,8.6,5220.9,0
+AIHS.US,D,20221026,000000,8.5,8.888,7.5,8.3,7273.7,0
+AIHS.US,D,20221027,000000,8.3,9.3,8.3,8.65,13579.6,0
+AIHS.US,D,20221028,000000,8.311,9.3718,8.31,8.788,4132.7,0
+AIHS.US,D,20221031,000000,8.83,9.1,8.803,8.961,8700.1,0
+AIHS.US,D,20221101,000000,9.2,9.2,8.731,9,26607.4,0
+AIHS.US,D,20221102,000000,8.9,8.94399,8.25,8.601,12131.1,0
+AIHS.US,D,20221103,000000,8.55,8.601,8.4,8.55,1680.1,0
+AIHS.US,D,20221104,000000,8.38949,8.768,8.121,8.768,2407.9,0
+AIHS.US,D,20221107,000000,8.598,10.5,8.598,10.5,35735.8,0
+AIHS.US,D,20221108,000000,9.8,9.8,9.01001,9.11,3955.4,0
+AIHS.US,D,20221109,000000,9.01,9.782,9.01,9.495,1987.1,0
+AIHS.US,D,20221110,000000,9.2,9.564,9.2,9.455,696.1,0
+AIHS.US,D,20221111,000000,9.201,9.6,9.2,9.2101,2130.4,0
+AIHS.US,D,20221114,000000,9.21,9.6,8.83,9.517,1021.4,0
+AIHS.US,D,20221115,000000,9.7,9.859,9,9.498,2667.3,0
+AIHS.US,D,20221116,000000,9.8,9.9,8.603,8.948,1003,0
+AIHS.US,D,20221117,000000,8.7,9.538,8.7,9.538,614.6,0
+AIHS.US,D,20221118,000000,9.372,9.9,8.9,8.9,1174.7,0
+AIHS.US,D,20221121,000000,9.05,9.3,8.7,8.8,2042.8,0
+AIHS.US,D,20221122,000000,9.2,9.3,8.6,9,930.8,0
+AIHS.US,D,20221123,000000,9,9.25,8.95,9.2,407.5,0
+AIHS.US,D,20221125,000000,9.7,9.7,8.9,8.9,350.5,0
+AIHS.US,D,20221128,000000,8.7,9.8,8.7,9,3711.4,0
+AIHS.US,D,20221129,000000,9,9.2,9,9,1157.7,0
+AIHS.US,D,20221130,000000,9.2,9.795,8.9,8.9,2606.3,0
+AIHS.US,D,20221201,000000,8.9,8.9,8.8,8.802,958.8,0
+AIHS.US,D,20221202,000000,8.8,9.5,8.8,9.10265,479.9,0
+AIHS.US,D,20221205,000000,9.1,9.6,9,9.53628,1205.8,0
+AIHS.US,D,20221206,000000,9.047,9.2,9,9.2,2669.1,0
+AIHS.US,D,20221207,000000,8.906,8.906,8.32,8.82,2133.6,0
+AIHS.US,D,20221208,000000,8.5,9.4,8.5,9.4,645.2,0
+AIHS.US,D,20221209,000000,9.101,9.8,9.1,9.4,4193.8,0
+AIHS.US,D,20221212,000000,8.55,9.7,8.55,9.2,10017.4,0
+AIHS.US,D,20221213,000000,9.2,9.2,8.66,9.18,3416.9,0
+AIHS.US,D,20221214,000000,9.18,9.18,8.61101,8.85001,2786.3,0
+AIHS.US,D,20221215,000000,8.55,9.03,8.55,8.976,7085.1,0
+AIHS.US,D,20221216,000000,8.595,11.1,8.595,10.2,14541,0
+AIHS.US,D,20221219,000000,10,10,9,9.001,2919.1,0
+AIHS.US,D,20221220,000000,9.193,9.75,9.1,9.436,1261.6,0
+AIHS.US,D,20221221,000000,9.5,9.7,9.1,9.6,497.6,0
+AIHS.US,D,20221222,000000,9.5,9.5,9.1,9.1,420.2,0
+AIHS.US,D,20221223,000000,9.099,9.4,9.099,9.2,311.9,0
+AIHS.US,D,20221227,000000,9.1,9.451,8.77,9,1586.3,0
+AIHS.US,D,20221228,000000,8.827,9,8.529,9,2172.1,0
+AIHS.US,D,20221229,000000,9.43113,9.499,8.801,9.4,782,0
+AIHS.US,D,20221230,000000,8.888,9.2,8.8,9.036,166637,0
+AIHS.US,D,20230103,000000,8.8,9.5,8.358,9.136,45008.8,0
+AIHS.US,D,20230104,000000,8.862,9,8.45,8.998,16054.5,0
+AIHS.US,D,20230105,000000,8.60601,9,8.60601,8.75292,3336.8,0
+AIHS.US,D,20230106,000000,8.848,8.99999,8.51,8.95239,11678.5,0
+AIHS.US,D,20230109,000000,8.611,8.96,8.523,8.8,1754,0
+AIHS.US,D,20230110,000000,8.616,9.09,8.616,8.9,3572.8,0
+AIHS.US,D,20230111,000000,8.91,9.3,8.6,9.3,1908.4,0
+AIHS.US,D,20230112,000000,8.9,9.388,8.665,9.293,1928,0
+AIHS.US,D,20230113,000000,9,9.46577,8.81,9.1,3660.2,0
+AIHS.US,D,20230117,000000,8.8,9.3,8.8,9,4181,0
+AIHS.US,D,20230118,000000,8.98,9,8.827,8.902,2131.9,0
+AIHS.US,D,20230119,000000,8.85,9,8.701,8.853,1662.4,0
+AIHS.US,D,20230120,000000,8.86,9.30941,8.70301,9.187,1698.6,0
+AIHS.US,D,20230123,000000,9.1,9.2,8.9,8.9,1346.1,0
+AIHS.US,D,20230124,000000,9,9.15001,8.9,8.966,336.9,0
+AIHS.US,D,20230125,000000,9.2,9.4,8.71,8.901,1298.1,0
+AIHS.US,D,20230126,000000,8.742,9.2,8.715,9.1,2980.7,0
+AIHS.US,D,20230127,000000,9.1,10.2,8.72101,10.199,18865.5,0
+AIHS.US,D,20230130,000000,10.7,10.7,9.20001,9.67039,6713.7,0
+AIHS.US,D,20230131,000000,9.5,9.8,9.011,9.8,2255.6,0
+AIHS.US,D,20230201,000000,9.5,9.8,9.4,9.5,1055.7,0
+AIHS.US,D,20230202,000000,9.4,9.666,9,9.45,165703,0
+AIHS.US,D,20230203,000000,10,10.7,9.6,10.05,108093,0
+AIHS.US,D,20230206,000000,9.72,10.4,9.363,9.901,26294.1,0
+AIHS.US,D,20230207,000000,10,10.4,9.61,10.01,12438.4,0
+AIHS.US,D,20230208,000000,10,10.2,9.5,9.6,4129.7,0
+AIHS.US,D,20230209,000000,9.9,9.9,9.6,9.683,6185.7,0
+AIHS.US,D,20230210,000000,9.601,9.65087,9.3,9.5,3615.3,0
+AIHS.US,D,20230213,000000,9.5,9.9,9.221,9.222,4347,0
+AIHS.US,D,20230214,000000,9.5105,9.5105,9.222,9.44228,4050.4,0
+AIHS.US,D,20230215,000000,9.221,9.59899,9.221,9.59899,2882.2,0
+AIHS.US,D,20230216,000000,9.4,9.8,9.4,9.6,2036,0
+AIHS.US,D,20230217,000000,9.6,9.6,9.49999,9.548,1727.5,0
+AIHS.US,D,20230221,000000,9.5,9.5,8.8,9,2795.8,0
+AIHS.US,D,20230222,000000,9.599,9.599,8.71,9,4381.2,0
+AIHS.US,D,20230223,000000,8.711,9.59899,8.711,9,1444.2,0
+AIHS.US,D,20230224,000000,8.711,9.5,8.711,9.409,1913.2,0
+AIHS.US,D,20230227,000000,9,9.33,8.6,8.65,3263.9,0
+AIHS.US,D,20230228,000000,8.7,9.23,8.5,9.1,4847.2,0
+AIHS.US,D,20230301,000000,8.9,9.001,8.701,9,500.9,0
+AIHS.US,D,20230302,000000,8.605,9,8.605,8.77,1248.4,0
+AIHS.US,D,20230303,000000,8.8,9.006,8.8,9.005,691.9,0
+AIHS.US,D,20230306,000000,8.7,9,8.7,8.84999,980,0
+AIHS.US,D,20230307,000000,8.95,9.099,8.7,8.8,1473.8,0
+AIHS.US,D,20230308,000000,8.896,8.89699,8.502,8.6,1917.6,0
+AIHS.US,D,20230309,000000,8.895,9.1,8.6,8.855,6849.3,0
+AIHS.US,D,20230310,000000,8.8,9.063,8.65,8.699,1969.7,0
+AIHS.US,D,20230313,000000,8.65,8.701,8.65,8.65,1220.6,0
+AIHS.US,D,20230314,000000,8.799,8.999,8.699,8.998,1483,0
+AIHS.US,D,20230315,000000,8.34,8.801,8.3,8.6,6249.7,0
+AIHS.US,D,20230316,000000,8.503,9,8.5,8.8,1692.9,0
+AIHS.US,D,20230317,000000,8.5,10.2,8.5,10.1,13726.3,0
+AIHS.US,D,20230320,000000,10.3,10.3,9,9.328,5707.3,0
+AIHS.US,D,20230321,000000,9.1,9.27501,9,9,2762.1,0
+AIHS.US,D,20230322,000000,8.9,9.3,8.9,9.03081,1239.4,0
+AIHS.US,D,20230323,000000,9.299,9.299,8.933,8.95,587,0
+AIHS.US,D,20230324,000000,9.2,9.2,9.2,9.2,76,0
+AIHS.US,D,20230327,000000,8.703,9,8.703,8.95,888.5,0
+AIHS.US,D,20230328,000000,8.846,8.999,8.846,8.85,340.6,0
+AIHS.US,D,20230329,000000,8.846,8.95,8.803,8.95,574.3,0
+AIHS.US,D,20230330,000000,9.1,9.1,8.81001,8.83,286.5,0
+AIHS.US,D,20230331,000000,8.803,8.95,8.803,8.803,683.3,0
+AIHS.US,D,20230403,000000,8.83,9.088,8.6,9.088,3136.2,0
+AIHS.US,D,20230404,000000,8.702,9.195,8.702,8.8,904.6,0
+AIHS.US,D,20230405,000000,8.766,8.8,8.766,8.766,1028.5,0
+AIHS.US,D,20230406,000000,8.605,8.949,8.605,8.65,391.1,0
+AIHS.US,D,20230410,000000,8.7,8.8,8.606,8.724,1032.6,0
+AIHS.US,D,20230411,000000,8.8,8.8,8.8,8.8,60.9,0
+AIHS.US,D,20230412,000000,8.813,8.813,8.76,8.799,163,0
+AIHS.US,D,20230413,000000,8.645,9.077,8.607,8.997,622.8,0
+AIHS.US,D,20230414,000000,8.611,8.998,8.611,8.62001,95.9,0
+AIHS.US,D,20230417,000000,9,9.021,8.639,8.9,1144.9,0
+AIHS.US,D,20230418,000000,8.607,8.9,8.607,8.651,1931.1,0
+AIHS.US,D,20230419,000000,8.899,9.1,8.602,8.611,2344.3,0
+AIHS.US,D,20230420,000000,8.611,8.9075,8.611,8.8,1125.7,0
+AIHS.US,D,20230421,000000,8.612,9,8.612,8.756,2312,0
+AIHS.US,D,20230424,000000,8.7,10.2,8.7,10.15,16994.4,0
+AIHS.US,D,20230425,000000,9.799,9.799,8.5,8.7,4043.5,0
+AIHS.US,D,20230426,000000,8.7,8.99999,8.7,8.72,1536.4,0
+AIHS.US,D,20230427,000000,8.8,8.8,8.703,8.721,1063,0
+AIHS.US,D,20230428,000000,8.801,10.3,8.75,9.6,49036.3,0
+AIHS.US,D,20230501,000000,9.312,11.2,9.3,10.201,89185.2,0
+AIHS.US,D,20230502,000000,9.933,10.4,8.876,9.199,25071.4,0
+AIHS.US,D,20230503,000000,9.2,9.56951,8.875,8.998,10919.7,0
+AIHS.US,D,20230504,000000,9.044,9.2,8.92,9.15,3457.1,0
+AIHS.US,D,20230505,000000,9.1,9.538,9,9,3938.3,0
+AIHS.US,D,20230508,000000,9,9.319,8.92,9.06,1257.5,0
+AIHS.US,D,20230509,000000,9,9.11501,8.9,8.9,8313.6,0
+AIHS.US,D,20230510,000000,9,9.251,8.79,8.841,4812.9,0
+AIHS.US,D,20230511,000000,9,9.165,8.85,9.165,1219,0
+AIHS.US,D,20230512,000000,8.88,9.04,8.86245,8.88101,1291.8,0
+AIHS.US,D,20230515,000000,9,9.17,8.9,9,1886.3,0
+AIHS.US,D,20230516,000000,9.2,9.2,8.9,9.144,1548.5,0
+AIHS.US,D,20230517,000000,9.04,9.04,8.74,8.85,2211.5,0
+AIHS.US,D,20230518,000000,8.85,9,8.8,8.801,3297.3,0
+AIHS.US,D,20230519,000000,8.755,9.4,8.755,8.801,1824.5,0
+AIHS.US,D,20230522,000000,8.81,8.9,8.7,8.76,4017,0
+AIHS.US,D,20230523,000000,8.76,8.76,8.5,8.65,4339,0
+AIHS.US,D,20230524,000000,8.3,8.8,8.3,8.621,1184.6,0
+AIHS.US,D,20230525,000000,8.505,8.8,8.5,8.5,2275,0
+AIHS.US,D,20230526,000000,8.5,8.53,8.00001,8.097,2489.7,0
+AIHS.US,D,20230530,000000,7.9485,8,7.20801,7.221,3171.6,0
+AIHS.US,D,20230531,000000,7.999,7.999,7.4,7.421,4928.7,0
+AIHS.US,D,20230601,000000,7.3,7.799,7.3,7.5,6079.1,0
+AIHS.US,D,20230602,000000,7.9,8.29533,7.875,8,1569.3,0
+AIHS.US,D,20230605,000000,8.3,8.3,7.3,8.085,2153,0
+AIHS.US,D,20230606,000000,8.1,8.149,7.3,7.62366,1728.9,0
+AIHS.US,D,20230607,000000,7.3,7.75,7.3,7.455,2061.9,0
+AIHS.US,D,20230608,000000,7.90072,7.999,7.4,7.702,2390.7,0
+AIHS.US,D,20230609,000000,7.7,8.1,7.7,7.72,1821.4,0
+AIHS.US,D,20230612,000000,7.735,7.875,7.471,7.59491,1193,0
+AIHS.US,D,20230613,000000,7.4,8,7.4,7.42,708.9,0
+AIHS.US,D,20230614,000000,7.4,7.78,7.33,7.4,5919.5,0
+AIHS.US,D,20230615,000000,7.4,7.779,6.305,6.91335,4603.2,0
+AIHS.US,D,20230616,000000,7.279,7.279,6.6,6.6,636.7,0
+AIHS.US,D,20230620,000000,6.3,6.72,6.1,6.568,2138.7,0
+AIHS.US,D,20230621,000000,6.8,6.95,6,6,1726.7,0
+AIHS.US,D,20230622,000000,6.21,6.48,6.004,6.301,2235.5,0
+AIHS.US,D,20230623,000000,6.3,6.3,4.8,5.27,4437,0
+AIHS.US,D,20230626,000000,5.124,5.379,4.7,5.378,4803.4,0
+AIHS.US,D,20230627,000000,5.219,5.301,4.5,5.239,1951.5,0
+AIHS.US,D,20230628,000000,4.96899,5.3,4.9,5.3,2166.5,0
+AIHS.US,D,20230629,000000,5,5.3,5,5.257,2559,0
+AIHS.US,D,20230630,000000,5.145,5.3,4.9,5.278,1283.9,0
+AIHS.US,D,20230703,000000,5.201,5.439,5.201,5.439,1838.7,0
+AIHS.US,D,20230705,000000,4.8,5.618,4.8,5.618,1052,0
+AIHS.US,D,20230706,000000,4.9001,5.43,4.9,5.03721,1017.6,0
+AIHS.US,D,20230707,000000,5.168,5.507,4.945,4.945,1288,0
+AIHS.US,D,20230710,000000,4.9,5.43,4.6,5.43,456.7,0
+AIHS.US,D,20230711,000000,5.41,5.7,5.05,5.301,2051.9,0
+AIHS.US,D,20230712,000000,5.69,5.773,5.301,5.35092,40854.9,0
+AIHS.US,D,20230713,000000,6.176,6.43,5.511,6.12,196620,0
+AIHS.US,D,20230714,000000,6.089,6.259,5.548,6,14224.3,0
+AIHS.US,D,20230717,000000,5.81501,7.1,5.5,6.5,23797.4,0
+AIHS.US,D,20230718,000000,6.2,6.9,6.2,6.4505,3403.4,0
+AIHS.US,D,20230719,000000,6.2,6.2,5.51,5.901,1496.6,0
+AIHS.US,D,20230720,000000,5.818,5.97,5.8,5.852,3529.5,0
+AIHS.US,D,20230721,000000,5.9,6.1,5.6,5.65,6619.9,0
+AIHS.US,D,20230724,000000,5.6,6.2,5.6,5.65118,858.7,0
+AIHS.US,D,20230725,000000,5.761,5.761,5.41,5.525,1980,0
+AIHS.US,D,20230726,000000,5.49,5.6,5.32,5.6,224.5,0
+AIHS.US,D,20230727,000000,5.88,6.174,5.53,6,1494.2,0
+AIHS.US,D,20230728,000000,5.55,7,5.55,5.95,1196.7,0
+AIHS.US,D,20230731,000000,5.773,6.015,5.3044,5.599,1597.4,0
+AIHS.US,D,20230801,000000,5.45399,5.529,5.45399,5.456,243.3,0
+AIHS.US,D,20230802,000000,5.4,6.138,5.357,5.6,2619,0
+AIHS.US,D,20230803,000000,5.391,5.58,5.29,5.38,1226.4,0
+AIHS.US,D,20230804,000000,5.8,5.98,5.3,5.301,1823.2,0
+AIHS.US,D,20230807,000000,5.31,5.53,5.202,5.4,508.9,0
+AIHS.US,D,20230808,000000,5.528,5.528,5.111,5.12,1478.9,0
+AIHS.US,D,20230809,000000,5.12,5.26,4.97,4.97,2667.8,0
+AIHS.US,D,20230810,000000,4.932,5.029,4.9,5.029,416.7,0
+AIHS.US,D,20230811,000000,5.5,5.5,5.165,5.165,183.5,0
+AIHS.US,D,20230814,000000,5.2,5.2,5,5,1429.1,0
+AIHS.US,D,20230815,000000,5.25,5.35,4.9,4.9,2003.1,0
+AIHS.US,D,20230816,000000,4.9,4.9,4.4,4.71,2761.7,0
+AIHS.US,D,20230817,000000,5.123,5.123,4.4055,4.59,611,0
+AIHS.US,D,20230818,000000,4.6,4.88,4.59,4.7,1722.4,0
+AIHS.US,D,20230821,000000,4.722,4.8,4.444,4.675,877.6,0
+AIHS.US,D,20230822,000000,4.799,4.799,4.799,4.799,44.4,0
+AIHS.US,D,20230823,000000,4.777,4.8,4.6,4.6,329.9,0
+AIHS.US,D,20230824,000000,4.6,4.6,4.6,4.6,598.9,0
+AIHS.US,D,20230825,000000,5.09,5.17,4.5,4.988,527.3,0
+AIHS.US,D,20230828,000000,5.237,5.676,4.75,4.919,2176.3,0
+AIHS.US,D,20230829,000000,5,5.15749,4.75,5.15,886.7,0
+AIHS.US,D,20230830,000000,4.95,5.01901,4.76,5.01901,158.3,0
+AIHS.US,D,20230831,000000,4.75269,5.019,4.7,4.979,584.7,0
+AIHS.US,D,20230901,000000,4.57,5,4.562,5,1176.1,0
+AIHS.US,D,20230905,000000,5,5,4.67,4.91391,960.8,0
+AIHS.US,D,20230906,000000,4.9,4.99899,4.701,4.701,484.9,0
+AIHS.US,D,20230907,000000,4.701,4.86,4.701,4.701,407.9,0
+AIHS.US,D,20230908,000000,5,5.552,4.701,5.082,12474.9,0
+AIHS.US,D,20230911,000000,4.97499,5.171,4.841,5.171,4322,0
+AIHS.US,D,20230912,000000,5.09,5.435,5.09,5.09,2499.2,0
+AIHS.US,D,20230913,000000,5.176,5.176,4.546,4.546,2743,0
+AIHS.US,D,20230914,000000,5.6,5.6,4.551,4.701,1818.6,0
+AIHS.US,D,20230915,000000,4.6,4.855,4.4,4.601,2524.8,0
+AIHS.US,D,20230918,000000,4.3,4.999,4.3,4.999,626.4,0
+AIHS.US,D,20230919,000000,4.552,5.069,4.552,5.069,435.6,0
+AIHS.US,D,20230920,000000,4.601,4.9,4.601,4.701,237.3,0
+AIHS.US,D,20230921,000000,4.6,4.6,4.6,4.6,311.1,0
+AIHS.US,D,20230922,000000,4.6,5.068,4.6,5.068,238,0
+AIHS.US,D,20230925,000000,5,5.14899,4.605,4.605,1836.6,0
+AIHS.US,D,20230926,000000,4.5,5.083,4.5,4.5,459.4,0
+AIHS.US,D,20230927,000000,4.5,4.6999,4.5,4.59,843,0
+AIHS.US,D,20230928,000000,5,5,4.3,4.6,2729.7,0
+AIHS.US,D,20230929,000000,4.79,4.79,4.501,4.726,1215.4,0
+AIHS.US,D,20231002,000000,4.51,4.644,4.51,4.511,449.1,0
+AIHS.US,D,20231003,000000,4.76,4.8,4.53,4.8,924.9,0
+AIHS.US,D,20231004,000000,4.815,4.815,4.511,4.727,1048.1,0
+AIHS.US,D,20231005,000000,4.78,4.8,4.51,4.51,858.9,0
+AIHS.US,D,20231006,000000,4.79,4.9157,4.575,4.58,470.7,0
+AIHS.US,D,20231009,000000,4.6,4.647,4.401,4.647,652.8,0
+AIHS.US,D,20231010,000000,4.76501,4.76501,4.33,4.47,583.8,0
+AIHS.US,D,20231011,000000,4.76501,4.77,4.175,4.175,506.4,0
+AIHS.US,D,20231012,000000,4.2,4.56,3.95,3.95,12384.4,0
+AIHS.US,D,20231013,000000,4.1,4.55,3.9,3.97,1341.3,0
+AIHS.US,D,20231016,000000,4.2,4.4,3.9,4.4,504.1,0
+AIHS.US,D,20231017,000000,3.9,4.7,3.701,4.3,1531.5,0
+AIHS.US,D,20231018,000000,4.4,4.4,4,4.38,147.4,0
+AIHS.US,D,20231020,000000,3.515,3.95,3.5,3.675,1742.7,0
+AIHS.US,D,20231023,000000,3.69,4,3.5,3.839,768.1,0
+AIHS.US,D,20231024,000000,3.5,4.22226,3.5,3.60774,308.8,0
+AIHS.US,D,20231025,000000,3.5,3.608,3.4,3.49204,504.9,0
+AIHS.US,D,20231026,000000,3.412,3.412,3.412,3.412,65.7,0
+AIHS.US,D,20231027,000000,3.821,3.821,3.412,3.699,149,0
+AIHS.US,D,20231030,000000,3.412,3.412,3,3.11,1505.9,0
+AIHS.US,D,20231031,000000,3,3.1,2.6,2.643,3544.2,0
+AIHS.US,D,20231101,000000,2.6,3,2.6,2.8,453.1,0
+AIHS.US,D,20231102,000000,2.99,3,2.63,2.761,1376.4,0
+AIHS.US,D,20231103,000000,2.9,2.9,2.651,2.651,1659.5,0
+AIHS.US,D,20231106,000000,2.573,2.799,2.4,2.697,2006.7,0
+AIHS.US,D,20231107,000000,2.75,2.8,2.59999,2.68379,567.7,0
+AIHS.US,D,20231108,000000,2.721,2.721,2.34901,2.552,3564.4,0
+AIHS.US,D,20231109,000000,2.61,2.669,2.2,2.2,2980,0
+AIHS.US,D,20231110,000000,2.3,2.44,2.3,2.311,374.4,0
+AIHS.US,D,20231113,000000,2.223,2.3,2.2,2.282,812.6,0
+AIHS.US,D,20231114,000000,2.415,2.416,2.1,2.1,735.8,0
+AIHS.US,D,20231115,000000,2,2.5,2,2.101,3694.5,0
+AIHS.US,D,20231116,000000,2,2.4,2,2.21,5969.6,0
+AIHS.US,D,20231117,000000,2.2,2.5,2.2,2.23001,1082.4,0
+AIHS.US,D,20231120,000000,2.5,2.57899,2.46,2.55,3518,0
+AIHS.US,D,20231121,000000,2.585,2.6,2.38001,2.58649,1232.8,0
+AIHS.US,D,20231122,000000,2.625,2.8702,2.385,2.8702,1389.5,0
+AIHS.US,D,20231124,000000,2.84,3.2,2.45,3.2,5631.4,0
+AIHS.US,D,20231127,000000,3.001,3.456,3.001,3.3,2728.6,0
+AIHS.US,D,20231128,000000,3.201,3.5,3.15,3.20101,683.3,0
+AIHS.US,D,20231129,000000,3.276,3.5,3.055,3.20666,1289.1,0
+AIHS.US,D,20231130,000000,3.4,3.4,3.1,3.19,1037.2,0
+AIHS.US,D,20231201,000000,3.29,3.573,3.02,3.101,1670.6,0
+AIHS.US,D,20231204,000000,2.501,3.398,2.5,3.2,9149.5,0
+AIHS.US,D,20231205,000000,3.101,5.44,3.101,4.21,22831.5,0
+AIHS.US,D,20231206,000000,4.35,4.661,3.654,3.931,4292,0
+AIHS.US,D,20231207,000000,3.73,4.6,3.5,4.2,7194.2,0
+AIHS.US,D,20231208,000000,4.4,4.568,3.701,3.901,10934.8,0
+AIHS.US,D,20231211,000000,3.871,3.9,3.4,3.4,2149.3,0
+AIHS.US,D,20231212,000000,3.45,4.9,3.45,4.401,56132.3,0
+AIHS.US,D,20231213,000000,4.672,4.9,3.99,4.525,5181.4,0
+AIHS.US,D,20231214,000000,4.5,5.3,4.2,5.3,4739.8,0
+AIHS.US,D,20231215,000000,4.8,4.8,4.5,4.5,2025,0
+AIHS.US,D,20231218,000000,4.9,4.9,4.3,4.3,2965.2,0
+AIHS.US,D,20231219,000000,4.078,4.36,4,4.225,848.3,0
+AIHS.US,D,20231220,000000,4.2,4.275,4,4.12,1224,0
+AIHS.US,D,20231221,000000,4.2,4.233,4,4.233,906.6,0
+AIHS.US,D,20231222,000000,4.001,4.201,4,4,446.5,0
+AIHS.US,D,20231226,000000,4.134,4.291,3.95,4.21,621.8,0
+AIHS.US,D,20231227,000000,4.05,4.477,4.05,4.434,1432.5,0
+AIHS.US,D,20231228,000000,4.223,4.366,4.1,4.23,2165.2,0
+AIHS.US,D,20231229,000000,4.15001,4.5,4.1,4.1,2970.3,0
+AIHS.US,D,20240102,000000,4.1,4.55,4.1,4.35,267,0
+AIHS.US,D,20240103,000000,4.494,4.494,4.1,4.40398,3247.8,0
+AIHS.US,D,20240104,000000,4.1,4.546,4.1,4.546,232.6,0
+AIHS.US,D,20240105,000000,4.546,4.9,4.295,4.624,2901.4,0
+AIHS.US,D,20240108,000000,4.9,4.9,3.801,4.384,1975.3,0
+AIHS.US,D,20240109,000000,4.28,4.494,4.28,4.29551,404.3,0
+AIHS.US,D,20240110,000000,4.5,4.696,4,4.301,628,0
+AIHS.US,D,20240111,000000,4.2,4.312,4.2,4.312,351.6,0
+AIHS.US,D,20240112,000000,4.1,4.752,4.1,4.3,354.6,0
+AIHS.US,D,20240116,000000,4.21,4.898,4,4.888,7793.8,0
+AIHS.US,D,20240117,000000,4.94,4.94,4.201,4.72,1324.1,0
+AIHS.US,D,20240118,000000,4.389,5.16,4.207,5.1,2072.8,0
+AIHS.US,D,20240119,000000,5.2,5.494,4.601,5.063,6907.5,0
+AIHS.US,D,20240122,000000,4.42,4.96,4.3,4.96,3948.9,0
+AIHS.US,D,20240123,000000,4.601,5.22,4.6,5.22,1053,0
+AIHS.US,D,20240124,000000,5,5.5,4.099,4.83,4139.6,0
+AIHS.US,D,20240125,000000,4.6,4.6,4.4,4.4,3870.6,0
+AIHS.US,D,20240126,000000,4.4,4.82,4.001,4.82,3487.1,0
+AIHS.US,D,20240129,000000,4.6,4.79899,4.3,4.7,1664.1,0
+AIHS.US,D,20240130,000000,4.6,4.9,4.5,4.9,1482.7,0
+AIHS.US,D,20240131,000000,4.939,6.449,4.8,5.78,6853.4,0
+AIHS.US,D,20240201,000000,6.443,6.488,5.674,6.01,4564.8,0
+AIHS.US,D,20240202,000000,5.608,6.49999,5.40001,6.49999,3463.5,0
+AIHS.US,D,20240205,000000,6.5,6.5,5.381,6,1925,0
+AIHS.US,D,20240206,000000,6,6.41791,5.8,6.05721,4692.2,0
+AIHS.US,D,20240207,000000,6.3,6.37499,6,6,803.6,0
+AIHS.US,D,20240208,000000,5.9,6.7,5.9,6.1,823.4,0
+AIHS.US,D,20240209,000000,6.405,6.7,6.1,6.35,1995.9,0
+AIHS.US,D,20240212,000000,6.7,6.703,6.2,6.22,1217.7,0
+AIHS.US,D,20240213,000000,5.9,6.672,5.9,6,1411.1,0
+AIHS.US,D,20240214,000000,6.52501,6.75,6.2,6.3,1763.9,0
+AIHS.US,D,20240215,000000,6.906,8.467,6.906,7.903,21868.5,0
+AIHS.US,D,20240216,000000,8.3,8.3,7.4,7.85,8793.1,0
+AIHS.US,D,20240220,000000,7.8,7.851,7.6,7.80001,1405.9,0
+AIHS.US,D,20240221,000000,7.6,7.8,6.749,7.2,2056.8,0
+AIHS.US,D,20240222,000000,7.5,7.501,7.2,7.2,1319.1,0
+AIHS.US,D,20240223,000000,7.56,7.985,6.2,7.61834,1964.6,0
+AIHS.US,D,20240226,000000,7.634,10,7.634,9.3,11772.7,0
+AIHS.US,D,20240227,000000,9.4,10.3,9.4,10.2,18266.2,0
+AIHS.US,D,20240228,000000,9.9,10.5,9.9,10.25,8897.6,0
+AIHS.US,D,20240229,000000,10,10.35,9.5,10.1,6718.3,0
+AIHS.US,D,20240301,000000,10,10.2,8.989,10.2,7529,0
+AIHS.US,D,20240304,000000,9.994,10.2,9.6,10.15,3880.4,0
+AIHS.US,D,20240305,000000,10.1,10.4,9.6,10.2,6960.1,0
+AIHS.US,D,20240306,000000,9.65,10.2,7.822,10.2,12925.4,0
+AIHS.US,D,20240307,000000,10,10.1,9.751,10.1,591.8,0
+AIHS.US,D,20240308,000000,9.8,10.35,9.8,10.25,805,0
+AIHS.US,D,20240311,000000,10.4,10.5,10.204,10.204,2477.2,0
+AIHS.US,D,20240312,000000,10,10.157,9.7,10.1,2880.3,0
+AIHS.US,D,20240313,000000,10,10.15,9.6,10.1,2365.3,0
+AIHS.US,D,20240314,000000,10,10.1,9.803,10,1197.3,0
+AIHS.US,D,20240315,000000,9.801,10.1,9.8,10.1,1076.9,0
+AIHS.US,D,20240318,000000,9.7,10.1,9.65,10.1,2192.4,0
+AIHS.US,D,20240319,000000,10,10.1,9.6,10.1,2207.3,0
+AIHS.US,D,20240320,000000,10,10,9.751,10,1334.9,0
+AIHS.US,D,20240321,000000,9.8,10.099,9.625,10.001,3271.3,0
+AIHS.US,D,20240322,000000,9.8,10.05,9.6,10,5342.3,0
+AIHS.US,D,20240325,000000,9.8,10.2,9.768,10.1,4937.2,0
+AIHS.US,D,20240326,000000,10,10,9.21,9.4,2948.3,0
+AIHS.US,D,20240327,000000,9.4,9.4,7,8.688,4676.4,0
+AIHS.US,D,20240328,000000,8.601,9.642,8.601,9.001,1104.2,0
+AIHS.US,D,20240401,000000,8.717,9,8.717,8.717,565.3,0
+AIHS.US,D,20240402,000000,8.787,9,8.6,9,2029,0
+AIHS.US,D,20240403,000000,8.6,9.031,8.6,8.9,448.4,0
+AIHS.US,D,20240404,000000,8.8645,8.8645,8.615,8.687,1837.6,0
+AIHS.US,D,20240405,000000,8.687,8.687,8.49,8.586,98.4,0
+AIHS.US,D,20240408,000000,8.589,8.69,8.5,8.69,2429.5,0
+AIHS.US,D,20240409,000000,8.69,8.69,7.4,8,1925.6,0
+AIHS.US,D,20240410,000000,7.4,7.941,7.4,7.941,1379.4,0
+AIHS.US,D,20240411,000000,7.701,8.39,7.6,7.6,1734.6,0
+AIHS.US,D,20240412,000000,7.9,7.9,7.5,7.5,689.8,0
+AIHS.US,D,20240415,000000,7.981,8.2,7.58,7.636,317.8,0
+AIHS.US,D,20240416,000000,8.37106,8.37106,7.55,7.601,340.2,0
+AIHS.US,D,20240417,000000,7.8,8.1,7.8,8.1,194.2,0
+AIHS.US,D,20240418,000000,8.8,9.6,8,9,468.5,0
+AIHS.US,D,20240419,000000,9,9,8.239,8.5,546.3,0
+AIHS.US,D,20240422,000000,8.5,9.4,8.2,9.4,657.9,0
+AIHS.US,D,20240423,000000,8.69999,8.965,8.69999,8.965,76.5,0
+AIHS.US,D,20240424,000000,8.6,8.6,8.223,8.223,1468.8,0
+AIHS.US,D,20240425,000000,8.5,8.82,8.223,8.7,294.8,0
+AIHS.US,D,20240426,000000,8.70101,8.85001,8.3,8.3,324.7,0
+AIHS.US,D,20240429,000000,8.279,8.3,8,8,687.6,0
+AIHS.US,D,20240430,000000,8.1,8.845,8,8.845,1214.3,0
+AIHS.US,D,20240501,000000,8,10.2,8,10.1,5636.2,0
+AIHS.US,D,20240502,000000,10.1,10.1,8.512,8.512,358.4,0
+AIHS.US,D,20240503,000000,8.1,8.712,8.1,8.612,399.4,0
+AIHS.US,D,20240506,000000,8,8.712,8,8.2,860.7,0
+AIHS.US,D,20240507,000000,8.7,8.7,8,8,346.9,0
+AIHS.US,D,20240508,000000,8.1,8.161,7.8,7.8,432.7,0
+AIHS.US,D,20240509,000000,8.1,8.16,7.8,8,1201.7,0
+AIHS.US,D,20240510,000000,8.159,8.159,7.80101,8,254.8,0
+AIHS.US,D,20240513,000000,8,8.1,7.9,7.906,598.8,0
+AIHS.US,D,20240514,000000,8.029,8.158,7.7,7.85001,600.3,0
+AIHS.US,D,20240515,000000,8.001,9,8.001,8.55,2736.8,0
+AIHS.US,D,20240516,000000,9.2,10.3,9.05,9.5,12146.1,0
+AIHS.US,D,20240517,000000,9.215,9.5,9,9,538,0
+AIHS.US,D,20240520,000000,9.1,9.9,8.6,8.929,819.3,0
+AIHS.US,D,20240521,000000,8.6,8.6,7.8,8.501,2693.5,0
+AIHS.US,D,20240522,000000,8.1,8.8,8,8.256,531.6,0
+AIHS.US,D,20240523,000000,8.281,8.281,8.281,8.281,31.4,0
+AIHS.US,D,20240524,000000,8.45,8.45,7.9,8,519,0
+AIHS.US,D,20240528,000000,8.2295,8.2295,8.1,8.11,350.5,0
+AIHS.US,D,20240529,000000,8.12,8.25,8.12,8.12,224,0
+AIHS.US,D,20240531,000000,8.118,8.5,8.0745,8.5,518.7,0
+AIHS.US,D,20240603,000000,8.1,8.7,8.1,8.3,1977.9,0
+AIHS.US,D,20240604,000000,8.7,8.7,8.3,8.4,318.6,0
+AIHS.US,D,20240605,000000,8.7,8.7,8.2,8.201,181.7,0
+AIHS.US,D,20240606,000000,8.30001,8.45001,8.3,8.3,241.7,0
+AIHS.US,D,20240607,000000,8.3,8.6,8.3,8.35,1452.3,0
+AIHS.US,D,20240610,000000,8.44999,8.6,8.44999,8.45001,173.3,0
+AIHS.US,D,20240611,000000,8.25,8.55,8.25,8.251,609.1,0
+AIHS.US,D,20240612,000000,8.4,10.9,8.4,10.2,36838.4,0
+AIHS.US,D,20240613,000000,9.3,9.985,8.3,9,2911.4,0
+AIHS.US,D,20240614,000000,9,9.79999,8.507,8.75,738.3,0
+AIHS.US,D,20240617,000000,8.7,9.22,8.621,9.1,705.1,0
+AIHS.US,D,20240618,000000,10.2,10.5,8.3,9.148,4392.9,0
+AIHS.US,D,20240620,000000,8.7,9.799,8.7,9.5,413.3,0
+AIHS.US,D,20240621,000000,9.5,12.3,9.4,10.75,28691.3,0
+AIHS.US,D,20240624,000000,10,11.5,9.50001,10.3,17212.2,0
+AIHS.US,D,20240625,000000,10.804,11.4,10.005,10.8,4521.8,0
+AIHS.US,D,20240626,000000,10.7,11,10.5,11,1326.4,0
+AIHS.US,D,20240627,000000,11.3,11.3,10.1,10.401,4817.2,0
+AIHS.US,D,20240628,000000,10.4,11.457,10.2,10.25,1401.3,0
+AIHS.US,D,20240701,000000,10.7,10.9,10,10.1,1466.5,0
+AIHS.US,D,20240702,000000,10,10.199,10,10.1,615.7,0
+AIHS.US,D,20240703,000000,9.8,10,9.501,9.605,1758.2,0
+AIHS.US,D,20240705,000000,9.6,9.7,9.6,9.7,163.2,0
+AIHS.US,D,20240708,000000,9.5,10.4,9.5,10.099,2040,0
+AIHS.US,D,20240709,000000,10.1,10.1,9.56,9.6,1250.9,0
+AIHS.US,D,20240710,000000,9.62,10.06,9.62,9.72,721.7,0
+AIHS.US,D,20240711,000000,9.83,9.83,9.52,9.6,816,0
+AIHS.US,D,20240712,000000,9.6,9.95,9.5,9.501,428.7,0
+AIHS.US,D,20240715,000000,9.5,10,9.336,9.6005,445.3,0
+AIHS.US,D,20240716,000000,9.4,9.6,9.152,9.4,165.3,0
+AIHS.US,D,20240717,000000,9,9.4,9,9.4,371.1,0
+AIHS.US,D,20240718,000000,9.5,9.5,9.2,9.2,240.6,0
+AIHS.US,D,20240719,000000,9.2,9.5,9,9.05,386.6,0
+AIHS.US,D,20240722,000000,9,9.963,9,9.201,291.9,0
+AIHS.US,D,20240723,000000,9.12,9.9672,8.52,9.328,693.8,0
+AIHS.US,D,20240724,000000,8.9,9.98,8.9,8.9,425.6,0
+AIHS.US,D,20240725,000000,9.34,9.87899,8.8,8.801,1004.8,0
+AIHS.US,D,20240726,000000,8.9,9.48,8.805,8.9,113.8,0
+AIHS.US,D,20240729,000000,9.5,9.591,9.12,9.591,522.4,0
+AIHS.US,D,20240730,000000,9.8,9.9,9.001,9.9,1348.1,0
+AIHS.US,D,20240731,000000,9.1,9.5,9.1,9.1,233.8,0
+AIHS.US,D,20240801,000000,9.4,9.72302,9.373,9.373,808.2,0
+AIHS.US,D,20240802,000000,9.063,9.56501,9,9.4,881.7,0
+AIHS.US,D,20240805,000000,8.82001,9.275,8.82001,9.02,181.7,0
+AIHS.US,D,20240806,000000,9.7,10,8.975,9.784,948.3,0
+AIHS.US,D,20240807,000000,9.9,9.9,9.00101,9.45249,268.9,0
+AIHS.US,D,20240808,000000,9.1,9.284,8.8,9.284,868,0
+AIHS.US,D,20240809,000000,9.3,9.3,9.3,9.3,20.9,0
+AIHS.US,D,20240812,000000,10.2,10.2,8.99999,9.101,1015.7,0
+AIHS.US,D,20240813,000000,8.8,9.8,8.8,9,291.4,0
+AIHS.US,D,20240814,000000,9,10.5,9,10.1,7114.3,0
+AIHS.US,D,20240815,000000,9.797,10.25,9.161,9.349,318.2,0
+AIHS.US,D,20240816,000000,9.3,9.594,9.1,9.20101,736.7,0
+AIHS.US,D,20240819,000000,9.1,9.497,9.001,9.2,501.3,0
+AIHS.US,D,20240820,000000,9.329,9.644,9.3,9.644,321.5,0
+AIHS.US,D,20240821,000000,9.2,9.887,9,9.50999,1032,0
+AIHS.US,D,20240822,000000,9.1332,9.589,9.1332,9.589,68.7,0
+AIHS.US,D,20240823,000000,9.12898,9.4,9.12898,9.392,174,0
+AIHS.US,D,20240826,000000,9.107,11.6,9,11.6,18878.7,0
+AIHS.US,D,20240827,000000,11.5,12.8,10.5,12.1,46770.9,0
+AIHS.US,D,20240828,000000,11.1,12.9,11.1,12.05,4894.3,0
+AIHS.US,D,20240829,000000,12.1,12.4,11.8,12.1,3815.4,0
+AIHS.US,D,20240830,000000,12.1,12.3,11.65,11.65,577.1,0
+AIHS.US,D,20240903,000000,11.3,12.2,11.3,11.6,333,0
+AIHS.US,D,20240904,000000,12.399,12.399,11.6,12,316.4,0
+AIHS.US,D,20240905,000000,11.3,11.65,10.76,11.3,1698.4,0
+AIHS.US,D,20240906,000000,11.4,13.3,11.3,13.1,41389.3,0
+AIHS.US,D,20240909,000000,12.8,14,12.6,13.4,52103.3,0
+AIHS.US,D,20240910,000000,13.8,13.9,12.9,13.6,46309.7,0
+AIHS.US,D,20240911,000000,13.4,14.5,13.2,14.5,30929.7,0
+AIHS.US,D,20240912,000000,14.3,14.4,13,13.4,37829.8,0
+AIHS.US,D,20240913,000000,13.8,13.8,12.7,12.901,19330.5,0
+AIHS.US,D,20240916,000000,12.7,13.5,12.3,12.601,36871.7,0
+AIHS.US,D,20240917,000000,12.4,12.8,11.201,12.3,16218.4,0
+AIHS.US,D,20240918,000000,12,12.738,11.6,11.8,5808.3,0
+AIHS.US,D,20240919,000000,12,12.009,11.1,11.5,3744.4,0
+AIHS.US,D,20240920,000000,11.9,11.9,11.1,11.4,10507.3,0
+AIHS.US,D,20240923,000000,11.9,11.9,11.201,11.5,1523.2,0
+AIHS.US,D,20240924,000000,12,12.5,11.5,12.1,6689,0
+AIHS.US,D,20240925,000000,11.9,12.2,11.8,11.9,2610.8,0
+AIHS.US,D,20240926,000000,11.9,11.9,11.6,11.79,1582.7,0
+AIHS.US,D,20240927,000000,11.6,12,11.5,11.6,606.3,0
+AIHS.US,D,20240930,000000,11.6,12.399,11.6,11.97,5174.1,0
+AIHS.US,D,20241001,000000,11.7,12.1,11.3,11.5,4349,0
+AIHS.US,D,20241002,000000,11.6,13.5,11.5,11.6,29967.8,0
+AIHS.US,D,20241003,000000,11.85,12.05,11.4,11.4,1446.5,0
+AIHS.US,D,20241004,000000,11.5,11.5,10.093,10.5,48160.4,0
+AIHS.US,D,20241007,000000,10.2,10.89,10.2,10.89,8185.8,0
+AIHS.US,D,20241008,000000,10.6,11,10.3,10.55,3786.9,0
+AIHS.US,D,20241009,000000,10.7,10.75,10.1,10.402,27119.9,0
+AIHS.US,D,20241010,000000,10.6,10.6,9.85,9.85,8302.8,0
+AIHS.US,D,20241011,000000,10,10,9.85,10,1683.5,0
+AIHS.US,D,20241014,000000,9.8,9.8,9,9.2,2411.3,0
+AIHS.US,D,20241015,000000,9.3,9.461,9,9.4,1123.2,0
+AIHS.US,D,20241016,000000,9.1,9.44,9,9,241.6,0
+AIHS.US,D,20241017,000000,9,9.001,8.26,8.7,1571.4,0
+AIHS.US,D,20241018,000000,8.5,9.893,8.25,8.78,4830.5,0
+AIHS.US,D,20241021,000000,8.5,9.11,8.1,8.87,6011.8,0
+AIHS.US,D,20241022,000000,8.8,9.09,8.25,8.3,384.7,0
+AIHS.US,D,20241023,000000,8.3,9.079,8.3,8.7,1248.2,0
+AIHS.US,D,20241024,000000,8.9,8.98,8.063,8.46,4301.4,0
+AIHS.US,D,20241025,000000,8.25,9.172,8.25,8.6,3725.9,0
+AIHS.US,D,20241028,000000,8.3,8.8,8.25,8.75,4447.4,0
+AIHS.US,D,20241029,000000,8.4,9,8.3,8.503,2297.1,0
+AIHS.US,D,20241030,000000,8.4,9.3,8.4,8.7,4626.6,0
+AIHS.US,D,20241031,000000,8.8,8.95001,8.7,8.9,1792,0
+AIHS.US,D,20241101,000000,8.9,9.46399,8.66251,8.9,699.4,0
+AIHS.US,D,20241104,000000,9.464,9.464,9.056,9.09801,54.2,0
+AIHS.US,D,20241105,000000,9.056,9.4,9.056,9.4,450,0
+AIHS.US,D,20241106,000000,9.49899,9.517,9.253,9.299,407,0
+AIHS.US,D,20241107,000000,9.63001,9.65,9.253,9.5215,441.5,0
+AIHS.US,D,20241108,000000,9.5,9.5,9.3,9.3,71.2,0
+AIHS.US,D,20241111,000000,9.521,9.65,9.3,9.65,291.3,0
+AIHS.US,D,20241112,000000,9.3,9.499,9.3,9.3,473.5,0
+AIHS.US,D,20241113,000000,9.1,9.4,8.5,8.702,886.3,0
+AIHS.US,D,20241114,000000,8.6,8.97001,8.55,8.62,796.7,0
+AIHS.US,D,20241115,000000,8.601,8.61,8,8.355,2740.2,0
+AIHS.US,D,20241118,000000,8.361,9.49999,8.206,9.15001,755.7,0
+AIHS.US,D,20241119,000000,9.325,10.1,9.15,10,5410.1,0
+AIHS.US,D,20241120,000000,10,10.2,9.5,9.85,934.8,0
+AIHS.US,D,20241121,000000,9.6,9.7,9.25,9.251,1015.2,0
+AIHS.US,D,20241122,000000,9.3,10.191,9.02,9.02,1115.5,0
+AIHS.US,D,20241125,000000,9,9.45,8.581,9.37,1331.5,0
+AIHS.US,D,20241126,000000,9,9.25,8.66,8.91,3848.2,0
+AIHS.US,D,20241127,000000,8.701,9.29,8.60001,8.945,590.2,0
+AIHS.US,D,20241129,000000,9.44499,9.44499,8.563,8.94,331.8,0
+AIHS.US,D,20241202,000000,8.991,8.991,8.6,8.90001,654.9,0
+AIHS.US,D,20241203,000000,8.6,8.998,8.6,8.80001,358.4,0
+AIHS.US,D,20241204,000000,8.8,9,8.8,9,464.7,0
+AIHS.US,D,20241205,000000,9.1265,9.24,8.8,8.80001,753,0
+AIHS.US,D,20241206,000000,8.8,9.1,8.8,9.1,673.8,0
+AIHS.US,D,20241209,000000,8.8,9.19999,8.67,8.8,2021,0
+AIHS.US,D,20241210,000000,8.9,9.1,8.8,8.81,181.5,0
+AIHS.US,D,20241211,000000,8.807,9.2,8.67,8.75,551.7,0
+AIHS.US,D,20241212,000000,8.75,9.2,8.75,8.75,486.4,0
+AIHS.US,D,20241213,000000,9.2,9.2,8.8,9,193.1,0
+AIHS.US,D,20241216,000000,8.801,9.2,8.801,8.801,276.7,0
+AIHS.US,D,20241217,000000,8.801,9.2,8.801,8.80201,368.3,0
+AIHS.US,D,20241218,000000,9.15,9.151,8.804,8.804,345,0
+AIHS.US,D,20241219,000000,9.197,9.3,8.80001,9.3,1033.4,0
+AIHS.US,D,20241220,000000,9.1,9.1,8.976,8.976,417.8,0
+AIHS.US,D,20241223,000000,8.9,9.79,8.75101,9.3,2438.6,0
+AIHS.US,D,20241224,000000,9,9.66,9,9.3,431.5,0
+AIHS.US,D,20241226,000000,9.3,9.90808,9.013,9.7,1075.6,0
+AIHS.US,D,20241227,000000,9.9,9.979,9.567,9.8,896,0
+AIHS.US,D,20241230,000000,9.1,10.05,9.1,10.05,7122.1,0
+AIHS.US,D,20241231,000000,10.624,10.8,10,10.7,7716,0
+AIHS.US,D,20250102,000000,11.5,11.5,9.9,10,6554.9,0
+AIHS.US,D,20250103,000000,9.8,10.678,9.799,10.3,1894.5,0
+AIHS.US,D,20250106,000000,10.1,10.7,10.1,10.7,1137.1,0
+AIHS.US,D,20250107,000000,9.663,10.991,9.6,10.099,1929.7,0
+AIHS.US,D,20250108,000000,10.243,10.45,9.35,9.65,1583.1,0
+AIHS.US,D,20250110,000000,8.8,9.97999,8.8,9.3,2107.3,0
+AIHS.US,D,20250113,000000,9.1,9.95999,9.1,9.307,360.6,0
+AIHS.US,D,20250114,000000,9.1,9.4945,8.6,8.6,6473.7,0
+AIHS.US,D,20250115,000000,8.8,9.09,8.7,8.8,5743.3,0
+AIHS.US,D,20250116,000000,9.3,9.3,8.6,8.601,382.4,0
+AIHS.US,D,20250117,000000,9.045,9.142,8.6,8.7,846.4,0
+AIHS.US,D,20250121,000000,8.6,8.75981,8.6,8.6,727.7,0
+AIHS.US,D,20250122,000000,8.6,9.03,8.6,8.65,939.5,0
+AIHS.US,D,20250123,000000,8.65,8.875,8.65,8.875,515.9,0
+AIHS.US,D,20250124,000000,8.89001,9.12999,8.65,8.949,1152.7,0
+AIHS.US,D,20250127,000000,8.65,9.13,8.65,8.8,3473.8,0
+AIHS.US,D,20250128,000000,8.8,9.2,8.8,9.2,304.9,0
+AIHS.US,D,20250129,000000,9.2,9.2,8.9,9,1701.8,0
+AIHS.US,D,20250130,000000,9.081,9.081,8.8,9,688.9,0
+AIHS.US,D,20250131,000000,8.8,9.2,8.8,9.1,944.3,0
+AIHS.US,D,20250203,000000,9.2,10.5,8.8,9.162,6768.6,0
+AIHS.US,D,20250204,000000,9.1,9.905,9.023,9.33,257.7,0
+AIHS.US,D,20250205,000000,9,10.246,8.9,9.275,559.3,0
+AIHS.US,D,20250206,000000,9.3,9.3,8.876,8.8761,532.7,0
+AIHS.US,D,20250207,000000,8.9,9.67,8.9,9.67,129.4,0
+AIHS.US,D,20250210,000000,9.67,9.67,8.9,8.9,425.7,0
+AIHS.US,D,20250211,000000,8.876,9.44,8.876,8.876,372.8,0
+AIHS.US,D,20250212,000000,8.8,9.64999,8.8,8.8,481.8,0
+AIHS.US,D,20250213,000000,9,9,8.81,8.89,244.8,0
+AIHS.US,D,20250214,000000,8.89,8.9,8.8,8.8,852.6,0
+AIHS.US,D,20250218,000000,8.7,10.3,8.7,10,7744.3,0
+AIHS.US,D,20250219,000000,9.7,9.7,9.022,9.022,774,0
+AIHS.US,D,20250220,000000,9.05,9.05,9.05,9.05,202.6,0
+AIHS.US,D,20250221,000000,9.1,9.25,8.8001,8.809,233.7,0
+AIHS.US,D,20250224,000000,8.8,9.24996,8.8,9.041,943.2,0
+AIHS.US,D,20250225,000000,9,9,8.8,8.828,1061.3,0
+AIHS.US,D,20250226,000000,8.9,9.2,8.9,8.903,235,0
+AIHS.US,D,20250227,000000,8.8,9.072,8.7,8.7,1123.4,0
+AIHS.US,D,20250228,000000,8.7,9,8.7,8.999,276,0
+AIHS.US,D,20250303,000000,8.9,9,8.8,8.801,455,0
+AIHS.US,D,20250304,000000,8.80002,9,8.75001,8.8,1384.8,0
+AIHS.US,D,20250305,000000,8.894,9,8.894,8.95,90.8,0
+AIHS.US,D,20250306,000000,8.832,8.87499,8.8,8.87499,429.5,0
+AIHS.US,D,20250307,000000,8.75,8.923,8.75,8.85245,226.9,0
+AIHS.US,D,20250310,000000,8.75,8.84,8.7,8.7,624.5,0
+AIHS.US,D,20250311,000000,8.7,9,8.6,8.601,479,0
+AIHS.US,D,20250312,000000,8.601,8.779,8.6,8.60001,490.8,0
+AIHS.US,D,20250313,000000,8.60616,8.60616,8.6,8.6,43.5,0
+AIHS.US,D,20250314,000000,9,9,8.58101,8.58101,66.1,0
+AIHS.US,D,20250317,000000,8.61,8.78501,8.61,8.77099,373.9,0
+AIHS.US,D,20250318,000000,8.699,8.699,8.58,8.58,294.1,0
+AIHS.US,D,20250319,000000,8.581,8.6,8.58,8.58001,244.4,0
+AIHS.US,D,20250320,000000,8.65,8.8,8.65,8.8,287.1,0
+AIHS.US,D,20250321,000000,8.601,8.9,8.601,8.9,760.3,0
+AIHS.US,D,20250324,000000,8.58,8.97,8.58,8.60002,281.7,0
+AIHS.US,D,20250325,000000,8.6,8.8,8.6,8.8,469,0
+AIHS.US,D,20250326,000000,8.6,9.3,8.6,9,2344.2,0
+AIHS.US,D,20250327,000000,8.9,10.381,8.9,10.25,11408,0
+AIHS.US,D,20250328,000000,10.1,10.3,8.7,9.02,1023.3,0
+AIHS.US,D,20250331,000000,8.58,8.902,8.58,8.902,431.4,0
+AIHS.US,D,20250401,000000,8.76,9.35,8.701,9.05001,371.7,0
+AIHS.US,D,20250402,000000,8.701,9.9,8.7,9,553.4,0
+AIHS.US,D,20250403,000000,8.75,9.15,8.7,8.7,2741.8,0
+AIHS.US,D,20250404,000000,8.7,9.126,8.3,8.523,3440.8,0
+AIHS.US,D,20250407,000000,8.49375,9.5,8.49375,8.664,950,0
+AIHS.US,D,20250408,000000,9.099,9.099,8.66,8.7,284.2,0
+AIHS.US,D,20250409,000000,8.7,8.922,8.6,8.6,847.8,0
+AIHS.US,D,20250410,000000,8.7,8.85,8.7,8.846,1009,0
+AIHS.US,D,20250411,000000,8.84,9.099,8.84,9.011,569.1,0
+AIHS.US,D,20250414,000000,8.89,9,8.6,9,1963.7,0
+AIHS.US,D,20250415,000000,8.61101,9.0495,8.61101,9,786.4,0
+AIHS.US,D,20250416,000000,8.61,9,8.61,8.99999,244.9,0
+AIHS.US,D,20250417,000000,8.6,8.875,8.6,8.65,202.3,0
+AIHS.US,D,20250421,000000,8.675,8.675,8.3,8.3,406.1,0
+AIHS.US,D,20250422,000000,8.3,9.099,8.3,8.333,543.2,0
+AIHS.US,D,20250423,000000,8.46262,9.09,8.46262,9.09,72,0
+AIHS.US,D,20250424,000000,8.336,8.737,8.336,8.737,595.7,0
+AIHS.US,D,20250425,000000,8.7,9,8.4,8.713,1075.5,0
+AIHS.US,D,20250428,000000,8.9,8.9,8.5,8.6,1580.3,0
+AIHS.US,D,20250429,000000,8.6,9,8.6,8.8,498.6,0
+AIHS.US,D,20250430,000000,8.999,9,8.6,8.607,357.4,0
+AIHS.US,D,20250501,000000,8.99999,9.328,8.99999,9.05,869.6,0
+AIHS.US,D,20250502,000000,9.05,9.4,8.901,8.95,401.8,0
+AIHS.US,D,20250505,000000,9.05,9.399,9.05,9.399,81.3,0
+AIHS.US,D,20250506,000000,9.4,10.2,9.20101,10.1,18009.8,0
+AIHS.US,D,20250507,000000,9.999,10.2,9.408,10,4031,0
+AIHS.US,D,20250508,000000,10,10.6,9.7,10,14646.1,0
+AIHS.US,D,20250509,000000,9.7,10.3,9.2,9.2,1113.8,0
+AIHS.US,D,20250512,000000,9.2,9.8,9.2,9.8,257.3,0
+AIHS.US,D,20250513,000000,9.60294,9.799,9.6,9.799,247.2,0
+AIHS.US,D,20250514,000000,9.8,9.8,9.6,9.6,240.1,0
+AIHS.US,D,20250515,000000,9.34243,9.494,9.24,9.4,247.8,0
+AIHS.US,D,20250516,000000,9.15,9.375,9.05,9.375,328.5,0
+AIHS.US,D,20250519,000000,9.475,9.55,9.1,9.104,233.4,0
+AIHS.US,D,20250520,000000,9.1,9.5,8.95,9.25,879.1,0
+AIHS.US,D,20250521,000000,9.5,9.577,9.201,9.201,1005.2,0
+AIHS.US,D,20250523,000000,9.652,9.999,9.2,9.42,554.3,0
+AIHS.US,D,20250527,000000,9.7,9.7,9.1,9.1,388.9,0
+AIHS.US,D,20250528,000000,9.10001,9.39999,9.10001,9.199,98,0
+AIHS.US,D,20250529,000000,9.3,9.301,9.3,9.3,756.3,0
+AIHS.US,D,20250530,000000,9.66,9.66,9.12,9.12,251.2,0
+AIHS.US,D,20250602,000000,9.101,9.304,9.1,9.1,825.3,0
+AIHS.US,D,20250603,000000,9.1,9.48,9.1,9.1,1385.8,0
+AIHS.US,D,20250604,000000,9.12,9.72,9.1,9.1,377.7,0
+AIHS.US,D,20250605,000000,9.8,13.5,8.791,12,2332088,0
+AIHS.US,D,20250606,000000,10.4,11.3,9.522,11.3,46918.2,0
+AIHS.US,D,20250609,000000,10.3,10.9,9.39,10.9,512547,0
+AIHS.US,D,20250610,000000,9.886,17,9.057,14,1254918,0
+AIHS.US,D,20250611,000000,11.2,12.999,10.9,11.5,110948,0
+AIHS.US,D,20250612,000000,10.2,10.9,9.2,10.3,905122,0
+AIHS.US,D,20250613,000000,6.5,6.636,3.603,3.821,1775637,0
+AIHS.US,D,20250616,000000,4.002,4.002,3.395,3.41,256820,0
+AIHS.US,D,20250617,000000,3.6,3.8,3.216,3.3,197374,0
+AIHS.US,D,20250618,000000,3.6,3.6,2.8,2.9,139864,0
+AIHS.US,D,20250620,000000,2.74,3.19,2.625,3.177,627406,0
+AIHS.US,D,20250623,000000,2.98,3.3,2.93,3.3,58892.5,0
+AIHS.US,D,20250624,000000,3.089,3.5,2.922,3.268,106210,0
+AIHS.US,D,20250625,000000,3.176,3.4,3.092,3.27,29160.1,0
+AIHS.US,D,20250626,000000,3.172,3.172,3.015,3.162,19009,0
+AIHS.US,D,20250627,000000,3.115,3.198,2.911,2.99299,50422.2,0
+AIHS.US,D,20250630,000000,3,3.023,2.825,2.995,25090.5,0
+AIHS.US,D,20250701,000000,2.99,2.99,2.707,2.9,23060.2,0
+AIHS.US,D,20250702,000000,2.99,3.023,2.854,2.9451,14729.4,0
+AIHS.US,D,20250703,000000,3,3.023,2.851,3,7764.1,0
+AIHS.US,D,20250707,000000,3,3.27,2.978,3.17,46923.6,0
+AIHS.US,D,20250708,000000,3.17,3.17,3.023,3.05,7545.6,0
+AIHS.US,D,20250709,000000,3,3.264,3,3.199,24012.9,0
+AIHS.US,D,20250710,000000,3.2,3.2,3.073,3.101,14060.3,0
+AIHS.US,D,20250711,000000,3.19,3.19,3,3.147,21082.8,0
+AIHS.US,D,20250714,000000,3.087,3.172,3.057,3.122,8655.5,0
+AIHS.US,D,20250715,000000,3.1,3.124,3.02,3.10664,12641.6,0
+AIHS.US,D,20250716,000000,3.04,3.145,3.04,3.145,10276.8,0
+AIHS.US,D,20250717,000000,3.135,3.145,3.049,3.145,13648.2,0
+AIHS.US,D,20250718,000000,3.1,3.135,3.061,3.065,18500.6,0
+AIHS.US,D,20250721,000000,3.065,3.279,3.003,3.17,54257.7,0
+AIHS.US,D,20250722,000000,3.183,3.183,3.012,3.16,14405.8,0
+AIHS.US,D,20250723,000000,3.1,3.26,3.1,3.134,12278.1,0
+AIHS.US,D,20250724,000000,3.1,3.25,3.05127,3.184,50949.6,0
+AIHS.US,D,20250725,000000,3.1,3.184,2.505,2.505,87658.6,0
+AIHS.US,D,20250728,000000,2.543,2.663,2.25,2.663,43583.2,0
+AIHS.US,D,20250729,000000,2.51,3.0731,2.39,2.735,85221,0
+AIHS.US,D,20250730,000000,2.78,2.78,2.64,2.7,30841,0
+AIHS.US,D,20250731,000000,2.75,2.98,2.57,2.61,90935,0
+AIHS.US,D,20250801,000000,2.61,2.7815,2.53,2.67,73151,0
+AIHS.US,D,20250804,000000,2.64,2.66,2.44,2.525,44238,0
+AIHS.US,D,20250805,000000,2.52,2.74,2.45,2.59,95272,0
+AIHS.US,D,20250806,000000,2.602,2.65,2.32,2.36,91964,0
+AIHS.US,D,20250807,000000,2.44,2.44,2.31,2.33,16757,0
+AIHS.US,D,20250808,000000,2.35,2.36,2.11,2.15,62646,0
+AIHS.US,D,20250811,000000,2.15,2.198,2.1,2.17,21687,0
+AIHS.US,D,20250812,000000,2.18,2.3,2.18,2.2,2661,0
+AIHS.US,D,20250813,000000,2.21,2.35,2.21,2.28,5842,0
+AIHS.US,D,20250814,000000,2.29,2.31,2.23,2.24,15252,0
+AIHS.US,D,20250815,000000,2.26,2.26,2.1,2.15,11267,0
+AIHS.US,D,20250818,000000,2.15,2.2189,2.15,2.15,6531,0
+AIHS.US,D,20250819,000000,2.17,2.17,2.06,2.0906,14461,0
+AIHS.US,D,20250820,000000,2.09,2.09,1.8411,2.0215,25004,0
+AIHS.US,D,20250821,000000,2,2.15,1.96,2.12,37025,0
+AIHS.US,D,20250822,000000,2.12,2.12,2.0511,2.1,13798,0
+AIHS.US,D,20250825,000000,2.1,2.3098,2.1,2.2,48022,0
+AIHS.US,D,20250826,000000,2.22,2.316,2.1412,2.2,54061,0
+AIHS.US,D,20250827,000000,2.34,2.34,2.0901,2.23,31242,0
+AIHS.US,D,20250828,000000,2.14,2.32,2.14,2.18,9768,0
+AIHS.US,D,20250829,000000,2.35,2.38,2.21,2.36,44756,0
+AIHS.US,D,20250902,000000,2.32,2.46,2.32,2.4,48816,0
+AIHS.US,D,20250903,000000,3.46,8.26,3.0401,3.87,173214949,0
+AIHS.US,D,20250904,000000,3.43,3.5,2.89,3.15,2627884,0
+AIHS.US,D,20250905,000000,3.12,3.3068,2.38,2.38,1403936,0
+AIHS.US,D,20250908,000000,2.48,3.3,2.44,2.92,1583992,0
+AIHS.US,D,20250909,000000,2.5,2.8,2.04,2.4,683795,0
+AIHS.US,D,20250910,000000,2.35,2.430436,2.2,2.22,233354,0
+AIHS.US,D,20250911,000000,2.17,2.2491,2.0812,2.13,311376,0
+AIHS.US,D,20250912,000000,2.09,2.27,2.09,2.14,210566,0
+AIHS.US,D,20250915,000000,2.11,2.27,2.11,2.15,137752,0
+AIHS.US,D,20250916,000000,3.04,3.08,2.37,2.67,44738698,0
+AIHS.US,D,20250917,000000,2.37,2.66,2.301,2.49,687434,0
+AIHS.US,D,20250918,000000,2.48,2.54,2.4,2.46,256412,0
+AIHS.US,D,20250919,000000,2.54,2.55,2.38,2.38,218446,0
+AIHS.US,D,20250922,000000,2.37,2.46,2.26,2.36,208395,0
+AIHS.US,D,20250923,000000,2.44,2.45,2.3,2.3,97793,0
+AIHS.US,D,20250924,000000,2.39,2.39,2.2,2.2,141204,0
+AIHS.US,D,20250925,000000,2.22,2.32,2.21,2.26,93139,0
+AIHS.US,D,20250926,000000,2.38,2.38,2.22,2.315,81587,0
+AIHS.US,D,20250929,000000,2.26,2.2674,2.2,2.2,114136,0
+AIHS.US,D,20250930,000000,2.19,2.19,2,2,1880021,0
+AIHS.US,D,20251001,000000,2.4,3.07,2.21,2.47,20675752,0
+AIHS.US,D,20251002,000000,2.26,2.38,2.1601,2.26,656537,0
+AIHS.US,D,20251003,000000,2.36,2.3753,2.27,2.27,118879,0
+AIHS.US,D,20251006,000000,2.33,2.33,2.2325,2.26,144804,0
+AIHS.US,D,20251007,000000,2.28,2.28,2.1901,2.21,103543,0
+AIHS.US,D,20251008,000000,2.26,2.26,2.15,2.15,376966,0
+AIHS.US,D,20251009,000000,2.27,2.27,2.11,2.2,216397,0
+AIHS.US,D,20251010,000000,2.22,2.22,2.02,2.03,123067,0
+AIHS.US,D,20251013,000000,2.15,2.16,2.0407,2.08,89395,0
+AIHS.US,D,20251014,000000,2.1,2.1399,2.01,2.1,78382,0
+AIHS.US,D,20251015,000000,2.13,2.13,2.05,2.08,64204,0
+AIHS.US,D,20251016,000000,2.11,2.165,1.92,1.95,125433,0
+AIHS.US,D,20251017,000000,1.95,2,1.95,1.96,56379,0
+AIHS.US,D,20251020,000000,1.96,2.0168,1.96,1.96,31784,0
+AIHS.US,D,20251021,000000,1.96,1.99,1.86,1.86,52560,0
+AIHS.US,D,20251022,000000,1.86,1.88,1.68,1.75,79679,0
+AIHS.US,D,20251023,000000,1.75,1.75,1.69,1.7,41197,0
+AIHS.US,D,20251024,000000,1.7,1.71,1.66,1.66,39789,0
+AIHS.US,D,20251027,000000,1.68,1.73,1.63,1.7,51670,0
+AIHS.US,D,20251028,000000,1.76,1.8,1.72,1.78,56754,0
+AIHS.US,D,20251029,000000,1.78,1.85,1.75,1.75,46282,0
+AIHS.US,D,20251030,000000,1.76,1.79,1.56,1.57,135510,0
+AIHS.US,D,20251031,000000,1.55,1.59,1.5286,1.57,64112,0
+AIHS.US,D,20251103,000000,1.59,1.6523,1.57,1.59,48872,0
+AIHS.US,D,20251104,000000,1.59,1.62,1.54,1.55,55042,0
+AIHS.US,D,20251105,000000,1.55,1.58,1.53,1.53,18630,0
+AIHS.US,D,20251106,000000,1.53,1.57,1.52,1.54,23006,0
+AIHS.US,D,20251107,000000,1.525,1.5345,1.42,1.44,40068,0
+AIHS.US,D,20251110,000000,1.41,1.44,1.33,1.33,20421,0
+AIHS.US,D,20251111,000000,1.37,1.37,1.29,1.34,24034,0
+AIHS.US,D,20251112,000000,1.27,1.3299,1.24,1.31,17489,0
+AIHS.US,D,20251113,000000,1.3,1.31,1.21,1.25,46914,0
+AIHS.US,D,20251114,000000,0.9497,1.24,0.833,1.23,172171,0
+AIHS.US,D,20251117,000000,1.18,1.23,1.12,1.12,34673,0
+AIHS.US,D,20251118,000000,1.1,1.1,1.04,1.04,49038,0
+AIHS.US,D,20251119,000000,1.04,1.14,1,1.03,50671,0
+AIHS.US,D,20251120,000000,1.07,1.175,1.02,1.04,33123,0
+AIHS.US,D,20251121,000000,1.07,1.14,1.04,1.13,35907,0
+AIHS.US,D,20251124,000000,1.06,1.13,1.06,1.11,37734,0
+AIHS.US,D,20251125,000000,1.11,1.18,1.1099,1.16,23464,0
+AIHS.US,D,20251126,000000,1.19,1.41,1.18,1.38,147221,0
+AIHS.US,D,20251128,000000,1.35,1.43,1.26,1.29,44561,0
+AIHS.US,D,20251201,000000,1.29,1.315,1.19,1.19,29128,0
+AIHS.US,D,20251202,000000,1.17,1.4299,1.17,1.41,74434,0
+AIHS.US,D,20251203,000000,1.37,1.4,1.32,1.4,37702,0
+AIHS.US,D,20251204,000000,1.29,1.3999,1.2809,1.33,16678,0
+AIHS.US,D,20251205,000000,1.3365,1.39,1.3019,1.3019,26279,0
+AIHS.US,D,20251208,000000,1.31,1.4,1.31,1.38,33053,0
+AIHS.US,D,20251209,000000,1.1,1.29,1.1,1.26,116583,0
+AIHS.US,D,20251210,000000,1.26,1.295,1.26,1.28,27551,0
+AIHS.US,D,20251211,000000,1.33,1.38,1.28,1.35,22533,0
+AIHS.US,D,20251212,000000,1.32,1.37,1.31,1.3525,8167,0
+AIHS.US,D,20251215,000000,1.28,1.34,1.2142,1.24,42385,0
+AIHS.US,D,20251216,000000,1.21,1.22,1.2,1.21,8018,0
+AIHS.US,D,20251217,000000,1.2,1.2,1.1501,1.1602,9402,0
+AIHS.US,D,20251218,000000,1.13,1.18,1.11,1.115,7393,0
+AIHS.US,D,20251219,000000,1.07,1.1203,1.07,1.1203,16195,0
+AIHS.US,D,20251222,000000,1.08,1.105,1.05,1.0762,11350,0
+AIHS.US,D,20251223,000000,1.04,1.27,1.01,1.1,160670,0
+AIHS.US,D,20251224,000000,1.14,1.16,1.1101,1.14,11141,0
+AIHS.US,D,20251226,000000,1.11,1.1564,1.09,1.095,10577,0
+AIHS.US,D,20251229,000000,1.11,1.12,1.05,1.05,62492,0
+AIHS.US,D,20251230,000000,1.05,1.15,1.05,1.105,26382,0
+AIHS.US,D,20251231,000000,1.09,1.13,1.07,1.07,20947,0
+AIHS.US,D,20260102,000000,1.1,1.12,1.07,1.08,7263,0
+AIHS.US,D,20260105,000000,1.07,1.11,1.05,1.06,20785,0
+AIHS.US,D,20260106,000000,1.03,1.15,1.03,1.12,25778,0
+AIHS.US,D,20260107,000000,1.12,1.15,1.1,1.11,6802,0
+AIHS.US,D,20260108,000000,1.09,1.15,1.09,1.13,7453,0
+AIHS.US,D,20260109,000000,1.13,1.1451,1.05,1.06,21899,0
+AIHS.US,D,20260112,000000,1.1,1.1363,1.07,1.07,12236,0
+AIHS.US,D,20260113,000000,1.1,1.1,1.02,1.04,18958,0
+AIHS.US,D,20260114,000000,1.05,1.06,1.02,1.02,6412,0
+AIHS.US,D,20260115,000000,1.06,1.06,1.02,1.02,22688,0
+AIHS.US,D,20260116,000000,1.06,1.14,1.03,1.08,76655,0
+AIHS.US,D,20260120,000000,1.08,1.41,1.08,1.29,168651,0
+AIHS.US,D,20260121,000000,1.33,1.39,1.2151,1.39,52528,0
+AIHS.US,D,20260122,000000,1.3301,1.36,1.2,1.31,24581,0
+AIHS.US,D,20260123,000000,1.27,1.27,1.205,1.26,12941,0
+AIHS.US,D,20260126,000000,1.23,1.245,1.15,1.22,18321,0
+AIHS.US,D,20260127,000000,1.19,1.22,1.16,1.2,3768,0
+AIHS.US,D,20260128,000000,1.12,1.2,1.12,1.175,12044,0
+AIHS.US,D,20260129,000000,1.1509,1.1865,1.145,1.165,23159,0
+AIHS.US,D,20260130,000000,1.16,1.2899,1.16,1.16,62190,0
+AIHS.US,D,20260202,000000,1.15,1.18,1.15,1.175,11179,0
+AIHS.US,D,20260203,000000,1.1699,1.19,1.14,1.16,30167,0
+AIHS.US,D,20260204,000000,1.1795,1.185,1.14,1.17,3200,0
+AIHS.US,D,20260205,000000,1.15,1.1699,1.135,1.16,31428,0
+AIHS.US,D,20260206,000000,1.1499,1.16,1.1499,1.16,1910,0
+AIHS.US,D,20260209,000000,1.18,1.18,1.16,1.16,8481,0
+AIHS.US,D,20260210,000000,1.15,1.18,1.15,1.15,3437,0
+AIHS.US,D,20260211,000000,1.17,1.17,1.14,1.15,14365,0
+AIHS.US,D,20260212,000000,1.15,1.1897,1.14,1.17,10753,0
+AIHS.US,D,20260213,000000,1.1501,1.2637,1.15,1.24,10584,0
+AIHS.US,D,20260217,000000,1.28,1.28,1.22,1.22,15966,0
+AIHS.US,D,20260218,000000,1.22,1.32,1.22,1.3,19282,0
diff --git a/daily/us/nasdaq stocks/1/alf.us.txt b/daily/us/nasdaq stocks/1/alf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7193c5fa22a57d7068ec86651640a7b27f82da6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alf.us.txt	
@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALF.US,D,20240802,000000,10,10,10,10,500441,0
+ALF.US,D,20240805,000000,10,10,9.98,10,1190,0
+ALF.US,D,20240806,000000,10.02,10.02,9.998,9.998,7470,0
+ALF.US,D,20240807,000000,10,10,10,10,524,0
+ALF.US,D,20240808,000000,9.99,10,9.99,10,425348,0
+ALF.US,D,20240812,000000,9.99,10,9.99,10,76353,0
+ALF.US,D,20240813,000000,9.99,10.01,9.99,10.01,53645,0
+ALF.US,D,20240815,000000,9.99,10.03,9.99,9.9973,848905,0
+ALF.US,D,20240816,000000,10,10,9.99,10,920192,0
+ALF.US,D,20240819,000000,9.99,10.01,9.99,9.995,1208344,0
+ALF.US,D,20240820,000000,10,10,10,10,869,0
+ALF.US,D,20240821,000000,10.0026,10.0026,9.995,10,10509,0
+ALF.US,D,20240822,000000,10,10,9.99,10,101600,0
+ALF.US,D,20240823,000000,10,10.01,9.99,9.99,652293,0
+ALF.US,D,20240826,000000,10,10,9.995,10,431928,0
+ALF.US,D,20240827,000000,9.99,9.99,9.98,9.98,6473,0
+ALF.US,D,20240828,000000,9.97,9.98,9.97,9.98,8674,0
+ALF.US,D,20240829,000000,9.985,9.985,9.98,9.98,569,0
+ALF.US,D,20240903,000000,9.98,9.99,9.97,9.97,6146,0
+ALF.US,D,20240904,000000,9.98,9.98,9.98,9.98,71753,0
+ALF.US,D,20240905,000000,9.99,9.99,9.96,9.97,125491,0
+ALF.US,D,20240906,000000,9.98,9.98,9.97,9.98,35324,0
+ALF.US,D,20240909,000000,9.985,9.985,9.985,9.985,1028,0
+ALF.US,D,20240910,000000,10.02,10.02,9.98,9.98,8417,0
+ALF.US,D,20240911,000000,9.98,9.98,9.97,9.97,101200,0
+ALF.US,D,20240912,000000,9.97,9.97,9.96,9.97,102101,0
+ALF.US,D,20240913,000000,9.97,9.98,9.97,9.975,240201,0
+ALF.US,D,20240916,000000,9.96,9.98,9.96,9.98,16876,0
+ALF.US,D,20240917,000000,9.97,9.98,9.97,9.97,513006,0
+ALF.US,D,20240918,000000,9.97,9.98,9.97,9.975,21027,0
+ALF.US,D,20240919,000000,9.98,9.99,9.975,9.98,173399,0
+ALF.US,D,20240920,000000,9.98,9.985,9.98,9.98,94302,0
+ALF.US,D,20240923,000000,9.98,9.99,9.98,9.99,114932,0
+ALF.US,D,20240924,000000,9.99,10.005,9.99,10.005,11724,0
+ALF.US,D,20240925,000000,10,10.03,9.99,10.03,101194,0
+ALF.US,D,20240926,000000,10.0113,10.02,10.01,10.01,26830,0
+ALF.US,D,20240930,000000,10.0302,10.08,10.02,10.02,4581,0
+ALF.US,D,20241001,000000,10.01,10.015,10.01,10.01,2304,0
+ALF.US,D,20241002,000000,10.0225,10.0225,10.0225,10.0225,100,0
+ALF.US,D,20241003,000000,10.05,10.05,10.03,10.03,402,0
+ALF.US,D,20241007,000000,10.01,10.01,10.01,10.01,509,0
+ALF.US,D,20241008,000000,10.01,10.01,10,10.01,1124,0
+ALF.US,D,20241009,000000,10.03,10.03,10,10,16696,0
+ALF.US,D,20241010,000000,10.0129,10.0167,10.01,10.0167,5100,0
+ALF.US,D,20241014,000000,10.0137,10.0137,10.0137,10.0137,1524,0
+ALF.US,D,20241015,000000,10.04,10.1,10.01,10.02,172216,0
+ALF.US,D,20241016,000000,10.02,10.02,10.02,10.02,2873,0
+ALF.US,D,20241017,000000,10.01,10.01,10.01,10.01,3800,0
+ALF.US,D,20241018,000000,10.02,10.02,10.0064,10.01,7770,0
+ALF.US,D,20241021,000000,10.02,10.02,10.01,10.01,16502,0
+ALF.US,D,20241022,000000,10.01,10.015,10.01,10.01,12002,0
+ALF.US,D,20241023,000000,10.01,10.015,10.01,10.01,8002,0
+ALF.US,D,20241024,000000,10.01,10.1,10.01,10.01,103836,0
+ALF.US,D,20241025,000000,10.25,10.25,10.1,10.1,500,0
+ALF.US,D,20241028,000000,10.09,10.09,10.04,10.05,289728,0
+ALF.US,D,20241029,000000,10.07,10.07,10.07,10.07,3567,0
+ALF.US,D,20241030,000000,10.06,10.06,10.05,10.0501,20899,0
+ALF.US,D,20241031,000000,10.05,10.0537,10.05,10.0537,1260,0
+ALF.US,D,20241101,000000,10.06,10.0623,10.02,10.0201,13309,0
+ALF.US,D,20241104,000000,10.0388,10.05,10.03,10.05,70145,0
+ALF.US,D,20241105,000000,10.04,10.04,10.04,10.04,1084,0
+ALF.US,D,20241106,000000,10.05,10.06,10.03,10.03,76108,0
+ALF.US,D,20241107,000000,10.03,10.0341,10.02,10.03,12558,0
+ALF.US,D,20241108,000000,10.03,10.03,10.03,10.03,1808,0
+ALF.US,D,20241113,000000,10.04,10.04,10.04,10.04,215,0
+ALF.US,D,20241115,000000,10.04,10.045,10.04,10.04,602,0
+ALF.US,D,20241118,000000,10.04,10.045,10.03,10.03,59360,0
+ALF.US,D,20241119,000000,10.0394,10.04,10.03,10.035,141601,0
+ALF.US,D,20241120,000000,10.04,10.04,10.03,10.03,8143,0
+ALF.US,D,20241121,000000,10.04,10.0421,10.03,10.04,31401,0
+ALF.US,D,20241122,000000,10.04,10.09,10.03,10.04,46441,0
+ALF.US,D,20241125,000000,10.0425,10.07,10.0397,10.0591,19756,0
+ALF.US,D,20241126,000000,10.05,10.0752,10.05,10.06,4545,0
+ALF.US,D,20241127,000000,10.0737,10.09,10.06,10.0702,93028,0
+ALF.US,D,20241129,000000,10.0768,10.08,10.07,10.07,4479,0
+ALF.US,D,20241202,000000,10.07,10.09,10.07,10.08,6590,0
+ALF.US,D,20241203,000000,10.0885,10.1306,10.07,10.08,182775,0
+ALF.US,D,20241204,000000,10.09,10.1,10.09,10.1,18487,0
+ALF.US,D,20241205,000000,10.135,10.135,10.08,10.115,138455,0
+ALF.US,D,20241206,000000,10.12,10.12,10.1,10.1126,3094,0
+ALF.US,D,20241209,000000,10.1111,10.1111,10.1111,10.1111,1771,0
+ALF.US,D,20241210,000000,10.11,10.11,10.1,10.1,4200,0
+ALF.US,D,20241211,000000,10.1,10.1034,10.1,10.1,7577,0
+ALF.US,D,20241212,000000,10.0801,10.1,10.0801,10.1,28746,0
+ALF.US,D,20241213,000000,10.083,10.1001,10.083,10.1001,28219,0
+ALF.US,D,20241216,000000,10.1,10.1,10.1,10.1,109,0
+ALF.US,D,20241217,000000,10.08,10.1,10.08,10.1,147413,0
+ALF.US,D,20241218,000000,10.13,10.13,10.1,10.105,205488,0
+ALF.US,D,20241219,000000,10.1146,10.1146,10.09,10.09,3108,0
+ALF.US,D,20241220,000000,10.1,10.1,10.08,10.09,94800,0
+ALF.US,D,20241223,000000,10.1,10.1,10.1,10.1,50904,0
+ALF.US,D,20241227,000000,10.1,10.1001,10.1,10.1,67604,0
+ALF.US,D,20241231,000000,10.1,10.1096,10.1,10.1,33330,0
+ALF.US,D,20250102,000000,10.1,10.11,10.1,10.11,32636,0
+ALF.US,D,20250106,000000,10.1084,10.1084,10.1,10.1,1086,0
+ALF.US,D,20250107,000000,10.11,10.11,10.1,10.1,2097,0
+ALF.US,D,20250108,000000,10.11,10.12,10.11,10.11,33226,0
+ALF.US,D,20250110,000000,10.1583,10.1583,10.1583,10.1583,1225,0
+ALF.US,D,20250113,000000,10.15,10.15,10.13,10.13,3129,0
+ALF.US,D,20250114,000000,10.12,10.12,10.1104,10.1104,2707,0
+ALF.US,D,20250115,000000,10.15,10.15,10.13,10.14,235578,0
+ALF.US,D,20250116,000000,10.14,10.14,10.14,10.14,16801,0
+ALF.US,D,20250121,000000,10.14,10.1699,10.14,10.14,40722,0
+ALF.US,D,20250122,000000,10.14,10.14,10.14,10.14,2787,0
+ALF.US,D,20250123,000000,10.18,10.2,10.14,10.15,25467,0
+ALF.US,D,20250124,000000,10.15,10.175,10.14,10.15,38315,0
+ALF.US,D,20250127,000000,10.19,10.19,10.16,10.16,3243,0
+ALF.US,D,20250128,000000,10.16,10.17,10.16,10.165,36627,0
+ALF.US,D,20250129,000000,10.1729,10.18,10.165,10.18,8096,0
+ALF.US,D,20250130,000000,10.17,10.18,10.17,10.18,3242,0
+ALF.US,D,20250131,000000,10.17,10.17,10.17,10.17,745,0
+ALF.US,D,20250203,000000,10.2027,10.2027,10.17,10.17,1806,0
+ALF.US,D,20250204,000000,10.17,10.1701,10.17,10.1701,2005,0
+ALF.US,D,20250205,000000,10.17,10.205,10.17,10.205,4765,0
+ALF.US,D,20250206,000000,10.18,10.18,10.17,10.18,398,0
+ALF.US,D,20250207,000000,10.17,10.17,10.17,10.17,646,0
+ALF.US,D,20250210,000000,10.2013,10.2013,10.17,10.18,18950,0
+ALF.US,D,20250211,000000,10.18,10.18,10.18,10.18,4634,0
+ALF.US,D,20250212,000000,10.19,10.19,10.19,10.19,2856,0
+ALF.US,D,20250214,000000,10.18,10.18,10.18,10.18,689,0
+ALF.US,D,20250218,000000,10.18,10.18,10.18,10.18,1816,0
+ALF.US,D,20250219,000000,10.18,10.18,10.18,10.18,738,0
+ALF.US,D,20250220,000000,10.18,10.18,10.18,10.18,2881,0
+ALF.US,D,20250221,000000,10.18,10.19,10.18,10.18,117696,0
+ALF.US,D,20250224,000000,10.2009,10.2009,10.18,10.18,9598,0
+ALF.US,D,20250225,000000,10.18,10.19,10.18,10.19,5867,0
+ALF.US,D,20250226,000000,10.25,10.25,10.19,10.19,3227,0
+ALF.US,D,20250227,000000,10.19,10.19,10.19,10.19,6719,0
+ALF.US,D,20250304,000000,10.2,10.207,10.2,10.2,72613,0
+ALF.US,D,20250305,000000,10.2,10.2,10.2,10.2,562,0
+ALF.US,D,20250306,000000,10.2101,10.2101,10.21,10.2101,5867,0
+ALF.US,D,20250307,000000,10.2345,10.2345,10.2,10.21,6824,0
+ALF.US,D,20250310,000000,10.21,10.24,10.21,10.21,3195,0
+ALF.US,D,20250311,000000,10.21,10.21,10.21,10.21,821,0
+ALF.US,D,20250312,000000,10.24,10.24,10.21,10.22,925,0
+ALF.US,D,20250313,000000,10.23,10.23,10.23,10.23,665,0
+ALF.US,D,20250314,000000,10.23,10.23,10.23,10.23,1500,0
+ALF.US,D,20250317,000000,10.25,10.25,10.23,10.23,917,0
+ALF.US,D,20250318,000000,10.23,10.23,10.23,10.23,2835,0
+ALF.US,D,20250319,000000,10.26,10.26,10.26,10.26,200,0
+ALF.US,D,20250320,000000,10.23,10.23,10.23,10.23,1431,0
+ALF.US,D,20250321,000000,10.275,10.275,10.275,10.275,110,0
+ALF.US,D,20250325,000000,10.25,10.25,10.23,10.23,2616,0
+ALF.US,D,20250326,000000,10.24,10.27,10.24,10.27,2616,0
+ALF.US,D,20250327,000000,10.27,10.2995,10.27,10.2995,545,0
+ALF.US,D,20250328,000000,10.2,10.3,10.18,10.3,2061,0
+ALF.US,D,20250401,000000,10.24,10.24,10.23,10.24,6633,0
+ALF.US,D,20250402,000000,10.26,10.29,10.26,10.29,1184,0
+ALF.US,D,20250403,000000,10.2579,10.2579,10.2579,10.2579,116,0
+ALF.US,D,20250404,000000,10.27,10.27,10.25,10.27,2128384,0
+ALF.US,D,20250407,000000,10.27,10.2703,10.26,10.2601,220649,0
+ALF.US,D,20250409,000000,10.27,10.27,10.27,10.27,871,0
+ALF.US,D,20250411,000000,10.28,10.29,10.27,10.28,11949,0
+ALF.US,D,20250414,000000,10.28,10.28,10.28,10.28,816,0
+ALF.US,D,20250415,000000,10.28,10.28,10.28,10.28,181,0
+ALF.US,D,20250416,000000,10.28,10.28,10.2701,10.28,16491,0
+ALF.US,D,20250417,000000,10.28,10.29,10.28,10.29,2136,0
+ALF.US,D,20250422,000000,10.287,10.29,10.28,10.29,8225,0
+ALF.US,D,20250423,000000,10.32,10.32,10.32,10.32,2605,0
+ALF.US,D,20250424,000000,10.33,10.33,10.3,10.3,2593,0
+ALF.US,D,20250428,000000,10.301,10.35,10.3,10.33,268837,0
+ALF.US,D,20250429,000000,10.33,10.33,10.33,10.33,59504,0
+ALF.US,D,20250430,000000,10.33,10.38,10.33,10.38,1397671,0
+ALF.US,D,20250501,000000,10.3847,10.39,10.3847,10.39,432,0
+ALF.US,D,20250502,000000,10.39,10.39,10.34,10.34,8148,0
+ALF.US,D,20250506,000000,10.34,10.34,10.34,10.34,106,0
+ALF.US,D,20250507,000000,10.36,10.36,10.34,10.34,2088,0
+ALF.US,D,20250508,000000,10.4,10.43,10.4,10.42,1016058,0
+ALF.US,D,20250509,000000,10.415,10.42,10.415,10.42,10923,0
+ALF.US,D,20250512,000000,10.42,10.48,10.42,10.47,1785032,0
+ALF.US,D,20250513,000000,10.48,10.48,10.47,10.48,287318,0
+ALF.US,D,20250515,000000,10.475,10.49,10.475,10.49,305,0
+ALF.US,D,20250516,000000,10.47,10.47,10.43,10.43,224554,0
+ALF.US,D,20250519,000000,10.47,10.47,10.47,10.47,3094,0
+ALF.US,D,20250520,000000,10.455,10.455,10.455,10.455,9014,0
+ALF.US,D,20250521,000000,10.47,10.47,10.47,10.47,802,0
+ALF.US,D,20250523,000000,10.43,10.43,10.43,10.43,535,0
+ALF.US,D,20250527,000000,10.45,10.45,10.42,10.45,2839283,0
+ALF.US,D,20250528,000000,10.45,10.45,10.45,10.45,286510,0
+ALF.US,D,20250529,000000,10.47,10.48,10.47,10.48,307992,0
+ALF.US,D,20250530,000000,10.4525,10.48,10.45,10.48,42542,0
+ALF.US,D,20250602,000000,10.5,10.5,10.45,10.47,9539,0
+ALF.US,D,20250603,000000,10.49,10.55,10.47,10.47,104675,0
+ALF.US,D,20250604,000000,10.5,10.53,10.495,10.53,152017,0
+ALF.US,D,20250605,000000,10.52,10.5501,10.52,10.52,55723,0
+ALF.US,D,20250606,000000,10.53,10.57,10.53,10.57,178814,0
+ALF.US,D,20250609,000000,10.57,10.59,10.57,10.59,6790,0
+ALF.US,D,20250610,000000,10.6,10.6,10.6,10.6,8471,0
+ALF.US,D,20250611,000000,10.6,10.6,10.57,10.57,11925,0
+ALF.US,D,20250612,000000,10.57,10.59,10.57,10.59,155790,0
+ALF.US,D,20250613,000000,10.56,10.5874,10.56,10.5784,11429,0
+ALF.US,D,20250616,000000,10.58,10.6,10.57,10.575,47877,0
+ALF.US,D,20250617,000000,10.55,10.551,10.55,10.551,1174,0
+ALF.US,D,20250618,000000,10.55,10.55,10.55,10.55,1647,0
+ALF.US,D,20250620,000000,10.52,10.52,10.52,10.52,350,0
+ALF.US,D,20250623,000000,10.59,10.59,10.59,10.59,174,0
+ALF.US,D,20250624,000000,10.58,10.58,10.5201,10.53,5592,0
+ALF.US,D,20250625,000000,10.5777,10.585,10.525,10.525,8555,0
+ALF.US,D,20250626,000000,10.5,10.59,10.5,10.59,930,0
+ALF.US,D,20250627,000000,10.64,10.64,10.64,10.64,109,0
+ALF.US,D,20250630,000000,10.52,10.52,10.52,10.52,173,0
+ALF.US,D,20250701,000000,10.52,10.57,10.52,10.52,1783,0
+ALF.US,D,20250702,000000,10.5,10.515,10.5,10.515,25846,0
+ALF.US,D,20250703,000000,10.5,10.5,10.49,10.5,56197,0
+ALF.US,D,20250708,000000,10.5,10.59,10.5,10.55,642450,0
+ALF.US,D,20250709,000000,10.5155,10.528,10.5,10.51,378847,0
+ALF.US,D,20250710,000000,10.525,10.53,10.52,10.52,32858,0
+ALF.US,D,20250711,000000,10.5201,10.53,10.51,10.52,176238,0
+ALF.US,D,20250714,000000,10.51,10.515,10.51,10.515,105179,0
+ALF.US,D,20250715,000000,10.51,10.54,10.51,10.54,887,0
+ALF.US,D,20250717,000000,10.55,10.55,10.51,10.54,50477,0
+ALF.US,D,20250718,000000,10.5097,10.52,10.5,10.52,45777,0
+ALF.US,D,20250721,000000,10.501,10.54,10.501,10.53,36132,0
+ALF.US,D,20250722,000000,10.54,10.54,10.4971,10.4971,764,0
+ALF.US,D,20250723,000000,10.5,10.53,10.5,10.53,1764,0
+ALF.US,D,20250725,000000,10.525,10.525,10.51,10.51,1737,0
+ALF.US,D,20250728,000000,10.51,10.535,10.506,10.506,3363,0
+ALF.US,D,20250801,000000,10.5121,10.5121,10.5,10.51,20522,0
+ALF.US,D,20250804,000000,10.51,10.51,10.51,10.51,7657,0
+ALF.US,D,20250805,000000,10.56,10.56,10.53,10.53,8089,0
+ALF.US,D,20250806,000000,10.5331,10.5331,10.5331,10.5331,1201,0
+ALF.US,D,20250807,000000,10.47,10.56,10.47,10.53,34906,0
+ALF.US,D,20250808,000000,10.531,10.531,10.531,10.531,563,0
+ALF.US,D,20250811,000000,10.53,10.53,10.53,10.53,1369,0
+ALF.US,D,20250812,000000,10.5324,10.5324,10.45,10.45,17519,0
+ALF.US,D,20250813,000000,10.5,10.54,10.5,10.52,450134,0
+ALF.US,D,20250814,000000,10.52,10.52,10.51,10.51,1113,0
+ALF.US,D,20250815,000000,10.5,10.5234,10.5,10.51,155884,0
+ALF.US,D,20250818,000000,10.5,10.51,10.5,10.51,7463,0
+ALF.US,D,20250819,000000,10.5244,10.5244,10.511,10.511,1682,0
+ALF.US,D,20250820,000000,10.51,10.51,10.51,10.51,12534,0
+ALF.US,D,20250821,000000,10.51,10.51,10.5,10.51,11958,0
+ALF.US,D,20250822,000000,10.51,10.51,10.51,10.51,2027,0
+ALF.US,D,20250826,000000,10.52,10.52,10.52,10.52,991,0
+ALF.US,D,20250827,000000,10.56,10.56,10.515,10.52,1922,0
+ALF.US,D,20250828,000000,10.52,10.52,10.52,10.52,16921,0
+ALF.US,D,20250829,000000,10.52,10.52,10.52,10.52,398,0
+ALF.US,D,20250902,000000,10.52,10.53,10.52,10.53,5407,0
+ALF.US,D,20250903,000000,10.53,10.53,10.53,10.53,2752,0
+ALF.US,D,20250905,000000,10.5,10.52,10.49,10.52,923,0
+ALF.US,D,20250908,000000,10.53,10.53,10.53,10.53,573,0
+ALF.US,D,20250909,000000,10.53,10.53,10.53,10.53,509,0
+ALF.US,D,20250910,000000,10.53,10.58,10.53,10.58,10947,0
+ALF.US,D,20250912,000000,10.52,10.55,10.52,10.55,245808,0
+ALF.US,D,20250916,000000,10.55,10.55,10.54,10.54,150483,0
+ALF.US,D,20250917,000000,10.55,10.55,10.54,10.54,150301,0
+ALF.US,D,20250919,000000,10.55,10.5896,10.54,10.55,110804,0
+ALF.US,D,20250922,000000,10.59,10.59,10.55,10.55,123092,0
+ALF.US,D,20250924,000000,10.55,10.55,10.55,10.55,405,0
+ALF.US,D,20250925,000000,10.56,10.56,10.56,10.56,243,0
+ALF.US,D,20250926,000000,10.55,10.56,10.55,10.56,12327,0
+ALF.US,D,20250929,000000,10.55,10.55,10.55,10.55,518,0
+ALF.US,D,20250930,000000,10.55,10.55,10.55,10.55,8194,0
+ALF.US,D,20251001,000000,10.55,10.55,10.54,10.55,4139,0
+ALF.US,D,20251002,000000,10.55,10.58,10.55,10.55,10019,0
+ALF.US,D,20251003,000000,10.55,10.55,10.55,10.55,25491,0
+ALF.US,D,20251006,000000,10.55,10.55,10.55,10.55,202,0
+ALF.US,D,20251007,000000,10.55,10.55,10.55,10.55,113,0
+ALF.US,D,20251008,000000,10.645,10.645,10.55,10.56,36991,0
+ALF.US,D,20251009,000000,10.55,10.56,10.55,10.56,550,0
+ALF.US,D,20251010,000000,10.55,10.55,10.55,10.55,174,0
+ALF.US,D,20251013,000000,10.56,10.57,10.56,10.57,203,0
+ALF.US,D,20251014,000000,10.6,10.6,10.6,10.6,3577,0
+ALF.US,D,20251015,000000,10.57,10.62,10.57,10.62,3327,0
+ALF.US,D,20251016,000000,10.63,10.65,10.59,10.65,7810,0
+ALF.US,D,20251017,000000,10.58,10.6337,10.58,10.6337,509,0
+ALF.US,D,20251020,000000,10.5923,10.5923,10.59,10.59,993,0
+ALF.US,D,20251021,000000,10.59,10.59,10.59,10.59,5853,0
+ALF.US,D,20251022,000000,10.65,10.65,10.59,10.59,1213,0
+ALF.US,D,20251023,000000,10.6,10.6,10.6,10.6,137,0
+ALF.US,D,20251027,000000,10.62,10.62,10.6,10.6,511,0
+ALF.US,D,20251028,000000,10.59,10.59,10.59,10.59,7286,0
+ALF.US,D,20251029,000000,10.59,10.615,10.59,10.615,5185,0
+ALF.US,D,20251030,000000,10.6,10.6,10.6,10.6,239,0
+ALF.US,D,20251031,000000,10.62,10.65,10.62,10.65,85167,0
+ALF.US,D,20251103,000000,10.62,10.6204,10.62,10.62,2120,0
+ALF.US,D,20251104,000000,10.62,10.64,10.62,10.64,2681,0
+ALF.US,D,20251105,000000,10.64,10.64,10.64,10.64,150,0
+ALF.US,D,20251106,000000,10.62,10.63,10.62,10.63,15321,0
+ALF.US,D,20251107,000000,10.62,10.62,10.62,10.62,511,0
+ALF.US,D,20251110,000000,10.62,10.63,10.62,10.62,50754,0
+ALF.US,D,20251111,000000,10.63,10.698,10.63,10.658,20610,0
+ALF.US,D,20251112,000000,10.62,10.62,10.62,10.62,391,0
+ALF.US,D,20251113,000000,10.69,10.69,10.62,10.62,3356,0
+ALF.US,D,20251114,000000,10.62,10.62,10.62,10.62,1367,0
+ALF.US,D,20251117,000000,10.62,10.621,10.62,10.62,1149,0
+ALF.US,D,20251118,000000,10.62,10.62,10.62,10.62,136,0
+ALF.US,D,20251119,000000,10.62,10.66,10.62,10.645,70141,0
+ALF.US,D,20251120,000000,10.62,10.65,10.62,10.62,1681,0
+ALF.US,D,20251121,000000,10.65,10.65,10.62,10.62,1325,0
+ALF.US,D,20251124,000000,10.62,10.62,10.62,10.62,2206,0
+ALF.US,D,20251125,000000,10.62,10.63,10.62,10.63,5062,0
+ALF.US,D,20251126,000000,10.61,10.625,10.61,10.61,23603,0
+ALF.US,D,20251128,000000,10.61,10.61,10.6,10.6,695,0
+ALF.US,D,20251201,000000,10.65,10.65,10.62,10.62,10243,0
+ALF.US,D,20251202,000000,10.62,10.62,10.62,10.62,228,0
+ALF.US,D,20251203,000000,10.62,10.62,10.61,10.62,275429,0
+ALF.US,D,20251204,000000,10.6,10.61,10.6,10.6,11282,0
+ALF.US,D,20251205,000000,10.61,10.62,10.61,10.61,250933,0
+ALF.US,D,20251208,000000,10.61,10.63,10.61,10.61,200523,0
+ALF.US,D,20251209,000000,10.62,10.63,10.61,10.62,77805,0
+ALF.US,D,20251210,000000,10.63,10.67,10.63,10.67,42843,0
+ALF.US,D,20251211,000000,10.64,10.64,10.64,10.64,19981,0
+ALF.US,D,20251212,000000,10.631,10.65,10.63,10.65,3670,0
+ALF.US,D,20251215,000000,10.64,10.65,10.6295,10.6295,21396,0
+ALF.US,D,20251216,000000,10.65,10.65,10.635,10.635,392,0
+ALF.US,D,20251217,000000,10.65,10.65,10.62,10.64,24613,0
+ALF.US,D,20251218,000000,10.6367,10.6367,10.6367,10.6367,186,0
+ALF.US,D,20251219,000000,10.6299,10.6299,10.6299,10.6299,807,0
+ALF.US,D,20251222,000000,10.62,10.62,10.62,10.62,72466,0
+ALF.US,D,20251223,000000,10.62,10.63,10.61,10.625,51602,0
+ALF.US,D,20251229,000000,10.62,10.635,10.62,10.635,24973,0
+ALF.US,D,20251230,000000,10.638,10.65,10.62,10.65,9700,0
+ALF.US,D,20251231,000000,10.63,10.65,10.63,10.65,8214,0
+ALF.US,D,20260102,000000,10.62,10.64,10.62,10.64,3017,0
+ALF.US,D,20260108,000000,10.66,10.68,10.66,10.68,15730,0
+ALF.US,D,20260109,000000,10.68,10.68,10.675,10.675,1177,0
+ALF.US,D,20260112,000000,10.67,10.67,10.67,10.67,1387,0
+ALF.US,D,20260113,000000,10.69,10.69,10.67,10.67,11361,0
+ALF.US,D,20260114,000000,10.67,10.67,10.67,10.67,3546,0
+ALF.US,D,20260115,000000,10.68,10.68,10.67,10.67,3710,0
+ALF.US,D,20260116,000000,10.67,10.67,10.67,10.67,204,0
+ALF.US,D,20260121,000000,10.69,10.69,10.69,10.69,24044,0
+ALF.US,D,20260123,000000,10.68,10.68,10.68,10.68,50504,0
+ALF.US,D,20260127,000000,10.69,10.69,10.68,10.69,34451,0
+ALF.US,D,20260128,000000,10.7,10.7,10.7,10.7,1005,0
+ALF.US,D,20260129,000000,10.7,10.72,10.7,10.72,11051,0
+ALF.US,D,20260130,000000,10.7,10.73,10.7,10.73,69201,0
+ALF.US,D,20260202,000000,10.7,10.71,10.7,10.71,513787,0
+ALF.US,D,20260203,000000,10.7,10.7,10.7,10.7,75069,0
+ALF.US,D,20260204,000000,10.7,10.7,10.7,10.7,36581,0
+ALF.US,D,20260205,000000,10.7,10.7,10.7,10.7,100069,0
+ALF.US,D,20260206,000000,10.716,10.74,10.716,10.74,4469,0
+ALF.US,D,20260209,000000,10.7125,10.77,10.7125,10.77,3105,0
+ALF.US,D,20260210,000000,10.73,10.73,10.7,10.7,1010,0
+ALF.US,D,20260212,000000,10.73,10.73,10.73,10.73,17657,0
+ALF.US,D,20260217,000000,10.71,10.74,10.71,10.74,750295,0
+ALF.US,D,20260218,000000,10.74,10.75,10.73,10.75,350,0
diff --git a/daily/us/nasdaq stocks/1/amat.us.txt b/daily/us/nasdaq stocks/1/amat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b8a5e65aadd9df65baa6d6735f7437df3499a5d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amat.us.txt	
@@ -0,0 +1,10441 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMAT.US,D,19840907,000000,0.218611,0.218611,0.218611,0.218611,4945904.1240028,0
+AMAT.US,D,19840910,000000,0.218611,0.218611,0.218611,0.218611,9559966.3878736,0
+AMAT.US,D,19840911,000000,0.218611,0.22679,0.218611,0.218611,15627776.394242,0
+AMAT.US,D,19840912,000000,0.22679,0.22679,0.22679,0.22679,26657297.507257,0
+AMAT.US,D,19840913,000000,0.22679,0.22679,0.22679,0.22679,4866891.3748076,0
+AMAT.US,D,19840914,000000,0.22679,0.22679,0.218611,0.218611,1674973.9701591,0
+AMAT.US,D,19840917,000000,0.218611,0.218611,0.218611,0.218611,1706573.8310668,0
+AMAT.US,D,19840918,000000,0.218611,0.22679,0.218611,0.218611,14521669.434874,0
+AMAT.US,D,19840919,000000,0.218611,0.218611,0.20255,0.20255,3950398.6927238,0
+AMAT.US,D,19840920,000000,0.20255,0.20255,0.20255,0.20255,15928011.341275,0
+AMAT.US,D,19840921,000000,0.20255,0.20255,0.194529,0.194529,4345440.2746712,0
+AMAT.US,D,19840924,000000,0.194529,0.194529,0.18635,0.18635,2765277.9767052,0
+AMAT.US,D,19840925,000000,0.18635,0.18635,0.18635,0.18635,3634368.8525159,0
+AMAT.US,D,19840926,000000,0.18635,0.18635,0.18635,0.18635,8833091.0054409,0
+AMAT.US,D,19840927,000000,0.18635,0.18635,0.18635,0.18635,2417643.2383103,0
+AMAT.US,D,19840928,000000,0.18635,0.18635,0.18635,0.18635,2006803.740821,0
+AMAT.US,D,19841001,000000,0.18635,0.18635,0.178201,0.178201,4029406.4046397,0
+AMAT.US,D,19841002,000000,0.178201,0.178201,0.170112,0.170112,3191923.4493836,0
+AMAT.US,D,19841003,000000,0.170112,0.170112,0.170112,0.170112,9623172.1544239,0
+AMAT.US,D,19841004,000000,0.170112,0.178201,0.170112,0.170112,4866891.3748076,0
+AMAT.US,D,19841005,000000,0.170112,0.178201,0.170112,0.170112,442441.37330874,0
+AMAT.US,D,19841008,000000,0.170112,0.178201,0.170112,0.170112,1011300.3244535,0
+AMAT.US,D,19841009,000000,0.170112,0.178201,0.170112,0.170112,3586959.9940516,0
+AMAT.US,D,19841010,000000,0.170112,0.170112,0.170112,0.170112,25772404.686081,0
+AMAT.US,D,19841011,000000,0.170112,0.170112,0.170112,0.170112,5103917.532923,0
+AMAT.US,D,19841012,000000,0.170112,0.178201,0.170112,0.178201,7647972.3043341,0
+AMAT.US,D,19841015,000000,0.178201,0.178201,0.178201,0.178201,3365738.8036693,0
+AMAT.US,D,19841016,000000,0.178201,0.178201,0.170112,0.170112,1216723.5992938,0
+AMAT.US,D,19841017,000000,0.170112,0.170112,0.170112,0.170112,1485353.6481403,0
+AMAT.US,D,19841018,000000,0.178201,0.178201,0.178201,0.178201,8690882.564254,0
+AMAT.US,D,19841019,000000,0.178201,0.18635,0.178201,0.178201,17808397.504259,0
+AMAT.US,D,19841022,000000,0.18635,0.18635,0.18635,0.18635,23828803.689444,0
+AMAT.US,D,19841023,000000,0.18635,0.18635,0.18635,0.18635,3413141.6173983,0
+AMAT.US,D,19841024,000000,0.18635,0.18635,0.178201,0.178201,3523754.2275012,0
+AMAT.US,D,19841025,000000,0.170112,0.170112,0.153863,0.153863,11598370.997058,0
+AMAT.US,D,19841026,000000,0.153863,0.162032,0.145733,0.145733,20858106.467721,0
+AMAT.US,D,19841029,000000,0.145733,0.145733,0.145733,0.145733,8564463.9789621,0
+AMAT.US,D,19841030,000000,0.153863,0.153863,0.153863,0.153863,11061119.966468,0
+AMAT.US,D,19841031,000000,0.153863,0.153863,0.153863,0.153863,16338852.853676,0
+AMAT.US,D,19841101,000000,0.153863,0.153863,0.153863,0.153863,10634476.508701,0
+AMAT.US,D,19841102,000000,0.153863,0.153863,0.137832,0.145733,17729392.814712,0
+AMAT.US,D,19841105,000000,0.145733,0.145733,0.145733,0.145733,8722481.4177057,0
+AMAT.US,D,19841106,000000,0.145733,0.145733,0.145733,0.145733,26957523.387189,0
+AMAT.US,D,19841107,000000,0.145733,0.153863,0.145733,0.145733,24302858.020586,0
+AMAT.US,D,19841108,000000,0.153863,0.153863,0.153863,0.153863,16070223.812285,0
+AMAT.US,D,19841109,000000,0.153863,0.162032,0.153863,0.162032,8738289.4078065,0
+AMAT.US,D,19841112,000000,0.162032,0.162032,0.162032,0.162032,3112915.7374676,0
+AMAT.US,D,19841113,000000,0.162032,0.162032,0.153863,0.153863,3365738.8036693,0
+AMAT.US,D,19841114,000000,0.153863,0.153863,0.153863,0.153863,1975196.8277222,0
+AMAT.US,D,19841115,000000,0.153863,0.153863,0.145733,0.145733,3729176.4948855,0
+AMAT.US,D,19841116,000000,0.145733,0.153863,0.145733,0.145733,4076813.2481922,0
+AMAT.US,D,19841119,000000,0.145733,0.145733,0.145733,0.145733,8896300.8018149,0
+AMAT.US,D,19841120,000000,0.145733,0.145733,0.145733,0.145733,10444852.156858,0
+AMAT.US,D,19841121,000000,0.145733,0.145733,0.145733,0.145733,647865.65560488,0
+AMAT.US,D,19841123,000000,0.145733,0.153863,0.145733,0.145733,17919009.106907,0
+AMAT.US,D,19841126,000000,0.145733,0.153863,0.145733,0.145733,11993414.593917,0
+AMAT.US,D,19841127,000000,0.145733,0.153863,0.145733,0.145733,7932401.2761786,0
+AMAT.US,D,19841128,000000,0.153863,0.153863,0.153863,0.153863,5609570.7175174,0
+AMAT.US,D,19841129,000000,0.153863,0.153863,0.153863,0.153863,3255130.2233899,0
+AMAT.US,D,19841130,000000,0.153863,0.153863,0.153863,0.153863,4124219.0842888,0
+AMAT.US,D,19841203,000000,0.153863,0.153863,0.153863,0.153863,28490281.863969,0
+AMAT.US,D,19841204,000000,0.153863,0.153863,0.153863,0.153863,8564463.9789621,0
+AMAT.US,D,19841205,000000,0.153863,0.153863,0.153863,0.153863,7110719.2588322,0
+AMAT.US,D,19841206,000000,0.153863,0.153863,0.153863,0.153863,17413359.952135,0
+AMAT.US,D,19841207,000000,0.153863,0.153863,0.153863,0.153863,8153622.4665609,0
+AMAT.US,D,19841210,000000,0.153863,0.153863,0.153863,0.153863,4440248.9244968,0
+AMAT.US,D,19841211,000000,0.153863,0.153863,0.153863,0.153863,11756389.443258,0
+AMAT.US,D,19841212,000000,0.153863,0.153863,0.153863,0.153863,6352240.9931244,0
+AMAT.US,D,19841213,000000,0.153863,0.153863,0.153863,0.153863,2275428.752388,0
+AMAT.US,D,19841214,000000,0.153863,0.153863,0.153863,0.153863,1659166.9875143,0
+AMAT.US,D,19841217,000000,0.153863,0.153863,0.145733,0.145733,3413141.6173983,0
+AMAT.US,D,19841218,000000,0.153863,0.153863,0.153863,0.153863,19183141.564665,0
+AMAT.US,D,19841219,000000,0.162032,0.162032,0.162032,0.162032,21205743.221028,0
+AMAT.US,D,19841220,000000,0.162032,0.162032,0.162032,0.162032,3982003.5909108,0
+AMAT.US,D,19841221,000000,0.162032,0.162032,0.153863,0.162032,7063311.4078239,0
+AMAT.US,D,19841224,000000,0.162032,0.162032,0.162032,0.162032,3555357.1107764,0
+AMAT.US,D,19841226,000000,0.162032,0.162032,0.162032,0.162032,4708876.9584315,0
+AMAT.US,D,19841227,000000,0.162032,0.162032,0.162032,0.162032,932296.64236108,0
+AMAT.US,D,19841228,000000,0.162032,0.162032,0.162032,0.162032,3207723.3798374,0
+AMAT.US,D,19841231,000000,0.170112,0.170112,0.170112,0.170112,3523754.2275012,0
+AMAT.US,D,19850102,000000,0.170112,0.170112,0.170112,0.170112,9164926.8208379,0
+AMAT.US,D,19850103,000000,0.170112,0.170112,0.170112,0.170112,979695.42626659,0
+AMAT.US,D,19850104,000000,0.170112,0.170112,0.162032,0.162032,821685.03971405,0
+AMAT.US,D,19850107,000000,0.162032,0.162032,0.162032,0.162032,5830788.8855321,0
+AMAT.US,D,19850108,000000,0.162032,0.162032,0.162032,0.162032,2228024.9312032,0
+AMAT.US,D,19850109,000000,0.162032,0.170112,0.162032,0.162032,7979809.127187,0
+AMAT.US,D,19850110,000000,0.170112,0.170112,0.170112,0.170112,1501154.58605,0
+AMAT.US,D,19850111,000000,0.170112,0.178201,0.170112,0.170112,4772081.717526,0
+AMAT.US,D,19850114,000000,0.178201,0.178201,0.178201,0.178201,14253041.40094,0
+AMAT.US,D,19850115,000000,0.178201,0.18635,0.178201,0.178201,7063311.4078239,0
+AMAT.US,D,19850116,000000,0.18635,0.18635,0.18635,0.18635,14521669.434874,0
+AMAT.US,D,19850117,000000,0.18635,0.18635,0.18635,0.18635,2733671.0636065,0
+AMAT.US,D,19850118,000000,0.18635,0.194529,0.18635,0.194529,4645668.1695136,0
+AMAT.US,D,19850121,000000,0.194529,0.194529,0.194529,0.194529,3729176.4948855,0
+AMAT.US,D,19850122,000000,0.194529,0.194529,0.194529,0.194529,6526060.3772335,0
+AMAT.US,D,19850123,000000,0.194529,0.20255,0.194529,0.194529,13636774.598786,0
+AMAT.US,D,19850124,000000,0.20255,0.20255,0.20255,0.20255,8295837.9599389,0
+AMAT.US,D,19850125,000000,0.20255,0.20255,0.20255,0.20255,3334135.9203942,0
+AMAT.US,D,19850128,000000,0.20255,0.20255,0.20255,0.20255,10049816.619647,0
+AMAT.US,D,19850129,000000,0.20255,0.210659,0.20255,0.20255,11234935.320753,0
+AMAT.US,D,19850130,000000,0.218611,0.218611,0.218611,0.218611,10966310.309187,0
+AMAT.US,D,19850131,000000,0.218611,0.218611,0.218611,0.218611,31571588.673427,0
+AMAT.US,D,19850201,000000,0.218611,0.218611,0.218611,0.218611,10128826.346475,0
+AMAT.US,D,19850204,000000,0.218611,0.218611,0.218611,0.218611,2907495.484995,0
+AMAT.US,D,19850205,000000,0.218611,0.218611,0.218611,0.218611,16370450.699672,0
+AMAT.US,D,19850206,000000,0.22679,0.22679,0.22679,0.22679,17650387.117707,0
+AMAT.US,D,19850207,000000,0.22679,0.22679,0.218611,0.218611,56048268.093034,0
+AMAT.US,D,19850208,000000,0.218611,0.22679,0.218611,0.22679,21284749.925489,0
+AMAT.US,D,19850211,000000,0.22679,0.22679,0.218611,0.218611,8469655.3291364,0
+AMAT.US,D,19850212,000000,0.218611,0.218611,0.218611,0.218611,16512672.237786,0
+AMAT.US,D,19850213,000000,0.218611,0.218611,0.210659,0.210659,7900797.3854476,0
+AMAT.US,D,19850214,000000,0.210659,0.218611,0.210659,0.210659,15090528.386019,0
+AMAT.US,D,19850215,000000,0.210659,0.210659,0.20255,0.20255,8074619.7919244,0
+AMAT.US,D,19850219,000000,0.20255,0.20255,0.20255,0.20255,4945904.1240028,0
+AMAT.US,D,19850220,000000,0.20255,0.20255,0.20255,0.20255,8912098.717357,0
+AMAT.US,D,19850221,000000,0.20255,0.20255,0.194529,0.194529,17587176.313877,0
+AMAT.US,D,19850222,000000,0.194529,0.194529,0.194529,0.194529,20621084.339429,0
+AMAT.US,D,19850225,000000,0.194529,0.194529,0.18635,0.18635,5435751.3334083,0
+AMAT.US,D,19850226,000000,0.18635,0.18635,0.18635,0.18635,11313944.040125,0
+AMAT.US,D,19850227,000000,0.18635,0.18635,0.18635,0.18635,5040708.744005,0
+AMAT.US,D,19850228,000000,0.18635,0.18635,0.18635,0.18635,3855590.0428982,0
+AMAT.US,D,19850301,000000,0.18635,0.18635,0.178201,0.18635,8327439.8357584,0
+AMAT.US,D,19850304,000000,0.18635,0.18635,0.178201,0.178201,6526060.3772335,0
+AMAT.US,D,19850305,000000,0.178201,0.18635,0.178201,0.178201,6684073.7861537,0
+AMAT.US,D,19850306,000000,0.178201,0.178201,0.170112,0.170112,11140128.68584,0
+AMAT.US,D,19850307,000000,0.170112,0.170112,0.170112,0.170112,14742890.625257,0
+AMAT.US,D,19850308,000000,0.170112,0.178201,0.170112,0.178201,17286947.41158,0
+AMAT.US,D,19850311,000000,0.178201,0.18635,0.178201,0.178201,13036316.794189,0
+AMAT.US,D,19850312,000000,0.178201,0.178201,0.178201,0.178201,6747282.5750718,0
+AMAT.US,D,19850313,000000,0.178201,0.178201,0.170112,0.170112,23038727.57774,0
+AMAT.US,D,19850314,000000,0.170112,0.170112,0.170112,0.170112,10018211.72146,0
+AMAT.US,D,19850315,000000,0.170112,0.170112,0.170112,0.170112,6715677.6768848,0
+AMAT.US,D,19850318,000000,0.178201,0.178201,0.178201,0.178201,6526060.3772335,0
+AMAT.US,D,19850319,000000,0.18635,0.18635,0.18635,0.18635,17476562.696319,0
+AMAT.US,D,19850320,000000,0.18635,0.18635,0.178201,0.178201,6763082.5055255,0
+AMAT.US,D,19850321,000000,0.18635,0.18635,0.18635,0.18635,3555357.1107764,0
+AMAT.US,D,19850322,000000,0.18635,0.18635,0.18635,0.18635,7189726.9707481,0
+AMAT.US,D,19850325,000000,0.18635,0.18635,0.170112,0.170112,11708987.636984,0
+AMAT.US,D,19850326,000000,0.170112,0.178201,0.170112,0.170112,8295837.9599389,0
+AMAT.US,D,19850327,000000,0.170112,0.170112,0.170112,0.170112,3428948.6000432,0
+AMAT.US,D,19850328,000000,0.170112,0.170112,0.170112,0.170112,4645668.1695136,0
+AMAT.US,D,19850329,000000,0.170112,0.178201,0.170112,0.170112,2228024.9312032,0
+AMAT.US,D,19850401,000000,0.170112,0.170112,0.170112,0.170112,979695.42626659,0
+AMAT.US,D,19850402,000000,0.170112,0.178201,0.170112,0.170112,3160320.5661084,0
+AMAT.US,D,19850403,000000,0.170112,0.178201,0.170112,0.170112,2591459.6000519,0
+AMAT.US,D,19850404,000000,0.170112,0.170112,0.170112,0.170112,2717874.1555203,0
+AMAT.US,D,19850408,000000,0.170112,0.170112,0.170112,0.170112,2370241.4320372,0
+AMAT.US,D,19850409,000000,0.170112,0.170112,0.170112,0.170112,2844290.7259005,0
+AMAT.US,D,19850410,000000,0.170112,0.170112,0.170112,0.170112,2149015.2043756,0
+AMAT.US,D,19850411,000000,0.170112,0.170112,0.170112,0.170112,4961702.039545,0
+AMAT.US,D,19850412,000000,0.170112,0.170112,0.170112,0.170112,4029406.4046397,0
+AMAT.US,D,19850415,000000,0.170112,0.170112,0.162032,0.162032,7774382.8299791,0
+AMAT.US,D,19850416,000000,0.162032,0.162032,0.162032,0.162032,4693074.0056101,0
+AMAT.US,D,19850417,000000,0.162032,0.162032,0.162032,0.162032,16591677.93479,0
+AMAT.US,D,19850418,000000,0.170112,0.170112,0.170112,0.170112,6794689.4186243,0
+AMAT.US,D,19850419,000000,0.170112,0.170112,0.170112,0.170112,1975196.8277222,0
+AMAT.US,D,19850422,000000,0.170112,0.170112,0.162032,0.162032,3586959.9940516,0
+AMAT.US,D,19850423,000000,0.162032,0.170112,0.162032,0.162032,8027209.9260042,0
+AMAT.US,D,19850424,000000,0.162032,0.162032,0.162032,0.162032,3808185.2142574,0
+AMAT.US,D,19850425,000000,0.162032,0.162032,0.153863,0.153863,13004709.881091,0
+AMAT.US,D,19850426,000000,0.153863,0.162032,0.153863,0.153863,8438050.4309495,0
+AMAT.US,D,19850429,000000,0.153863,0.153863,0.145733,0.145733,3381542.7639466,0
+AMAT.US,D,19850430,000000,0.145733,0.145733,0.145733,0.145733,3950398.6927238,0
+AMAT.US,D,19850501,000000,0.153863,0.153863,0.153863,0.153863,9480957.6685017,0
+AMAT.US,D,19850502,000000,0.153863,0.153863,0.145733,0.145733,5103917.532923,0
+AMAT.US,D,19850503,000000,0.145733,0.153863,0.145733,0.153863,4835288.4915324,0
+AMAT.US,D,19850506,000000,0.153863,0.153863,0.145733,0.145733,3760775.3483373,0
+AMAT.US,D,19850507,000000,0.145733,0.153863,0.145733,0.145733,16275645.072214,0
+AMAT.US,D,19850508,000000,0.145733,0.153863,0.145733,0.145733,1975196.8277222,0
+AMAT.US,D,19850509,000000,0.153863,0.153863,0.153863,0.153863,5088117.6024692,0
+AMAT.US,D,19850510,000000,0.153863,0.162032,0.153863,0.162032,11155930.631205,0
+AMAT.US,D,19850513,000000,0.162032,0.162032,0.162032,0.162032,11819594.202353,0
+AMAT.US,D,19850514,000000,0.162032,0.162032,0.162032,0.162032,9970808.9077305,0
+AMAT.US,D,19850515,000000,0.162032,0.162032,0.162032,0.162032,2465051.0893186,0
+AMAT.US,D,19850516,000000,0.162032,0.170112,0.162032,0.162032,1437943.7822202,0
+AMAT.US,D,19850517,000000,0.162032,0.170112,0.162032,0.170112,8390651.647044,0
+AMAT.US,D,19850520,000000,0.178201,0.178201,0.178201,0.178201,20147037.060478,0
+AMAT.US,D,19850521,000000,0.178201,0.178201,0.170112,0.170112,5230330.0734797,0
+AMAT.US,D,19850522,000000,0.170112,0.170112,0.170112,0.170112,18614282.61352,0
+AMAT.US,D,19850523,000000,0.170112,0.170112,0.170112,0.170112,6984306.7182755,0
+AMAT.US,D,19850524,000000,0.170112,0.170112,0.170112,0.170112,2164817.1497411,0
+AMAT.US,D,19850528,000000,0.170112,0.170112,0.170112,0.170112,8738289.4078065,0
+AMAT.US,D,19850529,000000,0.170112,0.170112,0.170112,0.170112,2322836.6033964,0
+AMAT.US,D,19850530,000000,0.170112,0.170112,0.162032,0.162032,21379558.575314,0
+AMAT.US,D,19850531,000000,0.162032,0.162032,0.162032,0.162032,14932509.939819,0
+AMAT.US,D,19850603,000000,0.162032,0.162032,0.153863,0.153863,9575766.3183274,0
+AMAT.US,D,19850604,000000,0.153863,0.153863,0.153863,0.153863,9512561.5592328,0
+AMAT.US,D,19850605,000000,0.153863,0.153863,0.153863,0.153863,48163266.608217,0
+AMAT.US,D,19850606,000000,0.153863,0.153863,0.145733,0.145733,10302639.685848,0
+AMAT.US,D,19850607,000000,0.145733,0.145733,0.145733,0.145733,3776581.3235263,0
+AMAT.US,D,19850610,000000,0.145733,0.145733,0.145733,0.145733,10097219.433376,0
+AMAT.US,D,19850611,000000,0.145733,0.145733,0.145733,0.145733,2638868.4585161,0
+AMAT.US,D,19850612,000000,0.145733,0.145733,0.129565,0.129565,3982003.5909108,0
+AMAT.US,D,19850613,000000,0.129565,0.129565,0.129565,0.129565,6936898.8672671,0
+AMAT.US,D,19850614,000000,0.129565,0.129565,0.129565,0.129565,10444852.156858,0
+AMAT.US,D,19850617,000000,0.129565,0.129565,0.129565,0.129565,6462854.6106832,0
+AMAT.US,D,19850618,000000,0.129565,0.129565,0.129565,0.129565,4961702.039545,0
+AMAT.US,D,19850619,000000,0.129565,0.129565,0.129565,0.129565,10002409.776094,0
+AMAT.US,D,19850620,000000,0.137832,0.137832,0.137832,0.137832,3681771.6662449,0
+AMAT.US,D,19850621,000000,0.145733,0.145733,0.145733,0.145733,11456157.518592,0
+AMAT.US,D,19850624,000000,0.145733,0.145733,0.145733,0.145733,10081420.510378,0
+AMAT.US,D,19850625,000000,0.145733,0.153863,0.145733,0.145733,21679791.507436,0
+AMAT.US,D,19850626,000000,0.145733,0.153863,0.145733,0.145733,2844290.7259005,0
+AMAT.US,D,19850627,000000,0.137832,0.137832,0.129565,0.129565,55874446.694012,0
+AMAT.US,D,19850628,000000,0.129565,0.137832,0.129565,0.129565,13131128.466383,0
+AMAT.US,D,19850701,000000,0.137832,0.137832,0.137832,0.137832,24302858.020586,0
+AMAT.US,D,19850702,000000,0.137832,0.137832,0.137832,0.137832,23575984.653065,0
+AMAT.US,D,19850703,000000,0.137832,0.137832,0.137832,0.137832,14426857.76268,0
+AMAT.US,D,19850705,000000,0.137832,0.137832,0.137832,0.137832,3255130.2233899,0
+AMAT.US,D,19850708,000000,0.137832,0.137832,0.137832,0.137832,3302532.029663,0
+AMAT.US,D,19850709,000000,0.145733,0.145733,0.145733,0.145733,5562162.866509,0
+AMAT.US,D,19850710,000000,0.145733,0.145733,0.145733,0.145733,5783380.0270678,0
+AMAT.US,D,19850711,000000,0.145733,0.145733,0.145733,0.145733,16117628.640926,0
+AMAT.US,D,19850712,000000,0.145733,0.145733,0.145733,0.145733,10792489.917622,0
+AMAT.US,D,19850715,000000,0.145733,0.145733,0.145733,0.145733,4835288.4915324,0
+AMAT.US,D,19850716,000000,0.145733,0.145733,0.145733,0.145733,2338635.5263944,0
+AMAT.US,D,19850717,000000,0.145733,0.145733,0.145733,0.145733,7932401.2761786,0
+AMAT.US,D,19850718,000000,0.145733,0.145733,0.145733,0.145733,3428948.6000432,0
+AMAT.US,D,19850719,000000,0.145733,0.145733,0.145733,0.145733,2986503.196911,0
+AMAT.US,D,19850722,000000,0.153863,0.153863,0.153863,0.153863,6684073.7861537,0
+AMAT.US,D,19850723,000000,0.153863,0.162032,0.153863,0.153863,7647972.3043341,0
+AMAT.US,D,19850724,000000,0.153863,0.153863,0.153863,0.153863,1674973.9701591,0
+AMAT.US,D,19850725,000000,0.153863,0.153863,0.153863,0.153863,6368044.9534016,0
+AMAT.US,D,19850726,000000,0.153863,0.153863,0.153863,0.153863,6684073.7861537,0
+AMAT.US,D,19850729,000000,0.153863,0.153863,0.145733,0.145733,14821896.322261,0
+AMAT.US,D,19850730,000000,0.153863,0.153863,0.153863,0.153863,4708876.9584315,0
+AMAT.US,D,19850731,000000,0.162032,0.162032,0.162032,0.162032,6020406.1851833,0
+AMAT.US,D,19850801,000000,0.162032,0.162032,0.162032,0.162032,10760890.056714,0
+AMAT.US,D,19850802,000000,0.162032,0.162032,0.162032,0.162032,2338635.5263944,0
+AMAT.US,D,19850805,000000,0.162032,0.162032,0.162032,0.162032,8027209.9260042,0
+AMAT.US,D,19850806,000000,0.162032,0.162032,0.153863,0.153863,3555357.1107764,0
+AMAT.US,D,19850807,000000,0.153863,0.162032,0.153863,0.153863,5656972.5237906,0
+AMAT.US,D,19850808,000000,0.153863,0.162032,0.153863,0.153863,489847.20940536,0
+AMAT.US,D,19850809,000000,0.153863,0.162032,0.153863,0.153863,1975196.8277222,0
+AMAT.US,D,19850812,000000,0.153863,0.162032,0.153863,0.153863,5088117.6024692,0
+AMAT.US,D,19850813,000000,0.153863,0.153863,0.145733,0.145733,5388344.4898558,0
+AMAT.US,D,19850814,000000,0.145733,0.145733,0.145733,0.145733,2243825.8691128,0
+AMAT.US,D,19850815,000000,0.145733,0.145733,0.137832,0.137832,3729176.4948855,0
+AMAT.US,D,19850816,000000,0.137832,0.137832,0.137832,0.137832,1943595.9593588,0
+AMAT.US,D,19850819,000000,0.129565,0.129565,0.129565,0.129565,10271039.82494,0
+AMAT.US,D,19850820,000000,0.129565,0.129565,0.129565,0.129565,7015907.5866389,0
+AMAT.US,D,19850821,000000,0.129565,0.137832,0.129565,0.129565,2401840.2854889,0
+AMAT.US,D,19850822,000000,0.129565,0.129565,0.129565,0.129565,8896300.8018149,0
+AMAT.US,D,19850823,000000,0.129565,0.129565,0.129565,0.129565,5530563.0056015,0
+AMAT.US,D,19850826,000000,0.137832,0.137832,0.137832,0.137832,5261932.9567549,0
+AMAT.US,D,19850827,000000,0.137832,0.145733,0.137832,0.137832,3760775.3483373,0
+AMAT.US,D,19850828,000000,0.137832,0.137832,0.137832,0.137832,521453.11504818,0
+AMAT.US,D,19850829,000000,0.137832,0.137832,0.137832,0.137832,426642.45031081,0
+AMAT.US,D,19850830,000000,0.137832,0.137832,0.137832,0.137832,1106113.0041026,0
+AMAT.US,D,19850903,000000,0.145733,0.145733,0.145733,0.145733,1611763.1663294,0
+AMAT.US,D,19850904,000000,0.145733,0.145733,0.137832,0.137832,8216832.2629348,0
+AMAT.US,D,19850905,000000,0.137832,0.137832,0.137832,0.137832,521453.11504818,0
+AMAT.US,D,19850906,000000,0.145733,0.145733,0.145733,0.145733,3302532.029663,0
+AMAT.US,D,19850909,000000,0.145733,0.145733,0.145733,0.145733,1374740.0305816,0
+AMAT.US,D,19850910,000000,0.145733,0.145733,0.137832,0.137832,3112915.7374676,0
+AMAT.US,D,19850911,000000,0.137832,0.137832,0.129565,0.129565,14047619.133555,0
+AMAT.US,D,19850912,000000,0.129565,0.129565,0.129565,0.129565,1659166.9875143,0
+AMAT.US,D,19850913,000000,0.129565,0.129565,0.129565,0.129565,3982003.5909108,0
+AMAT.US,D,19850916,000000,0.129565,0.129565,0.121513,0.121513,5625369.6405154,0
+AMAT.US,D,19850917,000000,0.121513,0.121513,0.121513,0.121513,4440248.9244968,0
+AMAT.US,D,19850918,000000,0.121513,0.121513,0.121513,0.121513,6178422.6164711,0
+AMAT.US,D,19850919,000000,0.129565,0.129565,0.129565,0.129565,5261932.9567549,0
+AMAT.US,D,19850920,000000,0.129565,0.137832,0.129565,0.129565,3523754.2275012,0
+AMAT.US,D,19850923,000000,0.129565,0.137832,0.129565,0.129565,979695.42626659,0
+AMAT.US,D,19850924,000000,0.129565,0.137832,0.129565,0.129565,3776581.3235263,0
+AMAT.US,D,19850925,000000,0.129565,0.129565,0.121513,0.121513,10223631.973932,0
+AMAT.US,D,19850926,000000,0.121513,0.121513,0.121513,0.121513,10571265.704872,0
+AMAT.US,D,19850927,000000,0.121513,0.121513,0.121513,0.121513,316030.8476638,0
+AMAT.US,D,19850930,000000,0.121513,0.121513,0.121513,0.121513,4740480.8491625,0
+AMAT.US,D,19851001,000000,0.121513,0.121513,0.121513,0.121513,2291232.7126654,0
+AMAT.US,D,19851002,000000,0.129565,0.129565,0.129565,0.129565,2638868.4585161,0
+AMAT.US,D,19851003,000000,0.121513,0.121513,0.121513,0.121513,2196424.0628398,0
+AMAT.US,D,19851004,000000,0.121513,0.121513,0.121513,0.121513,3634368.8525159,0
+AMAT.US,D,19851007,000000,0.121513,0.121513,0.113434,0.113434,8659272.6287876,0
+AMAT.US,D,19851008,000000,0.113434,0.113434,0.113434,0.113434,6763082.5055255,0
+AMAT.US,D,19851009,000000,0.113434,0.113434,0.113434,0.113434,27226151.421123,0
+AMAT.US,D,19851010,000000,0.113434,0.113434,0.113434,0.113434,7363545.3474014,0
+AMAT.US,D,19851011,000000,0.113434,0.121513,0.113434,0.113434,11313944.040125,0
+AMAT.US,D,19851014,000000,0.121513,0.121513,0.121513,0.121513,6052014.1057379,0
+AMAT.US,D,19851015,000000,0.121513,0.121513,0.121513,0.121513,7758585.921893,0
+AMAT.US,D,19851016,000000,0.121513,0.121513,0.121513,0.121513,6099417.9269227,0
+AMAT.US,D,19851017,000000,0.121513,0.121513,0.121513,0.121513,1548560.4221467,0
+AMAT.US,D,19851018,000000,0.121513,0.121513,0.121513,0.121513,1880391.2002642,0
+AMAT.US,D,19851021,000000,0.121513,0.121513,0.113434,0.113434,3871388.9658961,0
+AMAT.US,D,19851022,000000,0.113434,0.121513,0.113434,0.113434,11582570.059147,0
+AMAT.US,D,19851023,000000,0.121513,0.121513,0.121513,0.121513,5893993.6446266,0
+AMAT.US,D,19851024,000000,0.129565,0.129565,0.129565,0.129565,14932509.939819,0
+AMAT.US,D,19851025,000000,0.129565,0.129565,0.129565,0.129565,1896191.130718,0
+AMAT.US,D,19851028,000000,0.129565,0.129565,0.129565,0.129565,10176230.167659,0
+AMAT.US,D,19851029,000000,0.129565,0.129565,0.129565,0.129565,3334135.9203942,0
+AMAT.US,D,19851030,000000,0.129565,0.129565,0.129565,0.129565,568859.95860066,0
+AMAT.US,D,19851031,000000,0.129565,0.129565,0.129565,0.129565,3776581.3235263,0
+AMAT.US,D,19851101,000000,0.129565,0.129565,0.121513,0.121513,3586959.9940516,0
+AMAT.US,D,19851104,000000,0.121513,0.129565,0.121513,0.121513,2544057.7937788,0
+AMAT.US,D,19851105,000000,0.121513,0.121513,0.121513,0.121513,8122022.6056534,0
+AMAT.US,D,19851106,000000,0.121513,0.121513,0.121513,0.121513,1848789.3244449,0
+AMAT.US,D,19851107,000000,0.129565,0.129565,0.129565,0.129565,5846588.8159859,0
+AMAT.US,D,19851108,000000,0.129565,0.129565,0.129565,0.129565,4819490.5759903,0
+AMAT.US,D,19851111,000000,0.129565,0.129565,0.129565,0.129565,4866891.3748076,0
+AMAT.US,D,19851112,000000,0.137832,0.137832,0.137832,0.137832,7774382.8299791,0
+AMAT.US,D,19851113,000000,0.137832,0.137832,0.129565,0.129565,4377038.120667,0
+AMAT.US,D,19851114,000000,0.137832,0.137832,0.137832,0.137832,4029406.4046397,0
+AMAT.US,D,19851115,000000,0.137832,0.137832,0.137832,0.137832,4566660.4575976,0
+AMAT.US,D,19851118,000000,0.137832,0.137832,0.137832,0.137832,2228024.9312032,0
+AMAT.US,D,19851119,000000,0.137832,0.137832,0.137832,0.137832,3334135.9203942,0
+AMAT.US,D,19851120,000000,0.137832,0.137832,0.137832,0.137832,2117410.3061886,0
+AMAT.US,D,19851121,000000,0.137832,0.145733,0.137832,0.137832,7474153.9276808,0
+AMAT.US,D,19851122,000000,0.137832,0.145733,0.137832,0.137832,2022606.6936423,0
+AMAT.US,D,19851125,000000,0.137832,0.145733,0.137832,0.145733,2117410.3061886,0
+AMAT.US,D,19851126,000000,0.145733,0.145733,0.137832,0.137832,932296.64236108,0
+AMAT.US,D,19851127,000000,0.137832,0.145733,0.137832,0.145733,1832986.3716235,0
+AMAT.US,D,19851129,000000,0.145733,0.145733,0.145733,0.145733,2986503.196911,0
+AMAT.US,D,19851202,000000,0.145733,0.145733,0.145733,0.145733,5230330.0734797,0
+AMAT.US,D,19851203,000000,0.145733,0.145733,0.145733,0.145733,2717874.1555203,0
+AMAT.US,D,19851204,000000,0.145733,0.153863,0.145733,0.153863,4740480.8491625,0
+AMAT.US,D,19851205,000000,0.153863,0.162032,0.153863,0.162032,13131128.466383,0
+AMAT.US,D,19851206,000000,0.162032,0.162032,0.153863,0.153863,20937118.209461,0
+AMAT.US,D,19851209,000000,0.153863,0.162032,0.153863,0.162032,4661472.1297908,0
+AMAT.US,D,19851210,000000,0.162032,0.162032,0.153863,0.153863,8201026.2877458,0
+AMAT.US,D,19851211,000000,0.153863,0.162032,0.153863,0.153863,24934920.72337,0
+AMAT.US,D,19851212,000000,0.153863,0.162032,0.145733,0.153863,9528364.5120542,0
+AMAT.US,D,19851213,000000,0.153863,0.153863,0.153863,0.153863,17018321.392557,0
+AMAT.US,D,19851216,000000,0.153863,0.153863,0.153863,0.153863,5656972.5237906,0
+AMAT.US,D,19851217,000000,0.153863,0.153863,0.145733,0.145733,7679573.1726976,0
+AMAT.US,D,19851218,000000,0.145733,0.145733,0.137832,0.137832,10571265.704872,0
+AMAT.US,D,19851219,000000,0.137832,0.137832,0.137832,0.137832,3191923.4493836,0
+AMAT.US,D,19851220,000000,0.137832,0.137832,0.137832,0.137832,19783600.376718,0
+AMAT.US,D,19851223,000000,0.137832,0.137832,0.137832,0.137832,9749580.6651572,0
+AMAT.US,D,19851224,000000,0.137832,0.137832,0.137832,0.137832,3191923.4493836,0
+AMAT.US,D,19851226,000000,0.137832,0.137832,0.137832,0.137832,2338635.5263944,0
+AMAT.US,D,19851227,000000,0.137832,0.137832,0.137832,0.137832,4661472.1297908,0
+AMAT.US,D,19851230,000000,0.137832,0.137832,0.129565,0.137832,14490062.521775,0
+AMAT.US,D,19851231,000000,0.137832,0.137832,0.129565,0.129565,6889496.0535381,0
+AMAT.US,D,19860102,000000,0.129565,0.129565,0.129565,0.129565,3207723.3798374,0
+AMAT.US,D,19860103,000000,0.129565,0.129565,0.129565,0.129565,2054207.5620057,0
+AMAT.US,D,19860106,000000,0.129565,0.129565,0.129565,0.129565,3681771.6662449,0
+AMAT.US,D,19860107,000000,0.129565,0.145733,0.129565,0.145733,11140128.68584,0
+AMAT.US,D,19860108,000000,0.145733,0.145733,0.145733,0.145733,13431359.383593,0
+AMAT.US,D,19860109,000000,0.145733,0.145733,0.145733,0.145733,8248432.1238425,0
+AMAT.US,D,19860110,000000,0.145733,0.145733,0.145733,0.145733,1896191.130718,0
+AMAT.US,D,19860113,000000,0.145733,0.145733,0.145733,0.145733,3808185.2142574,0
+AMAT.US,D,19860114,000000,0.145733,0.145733,0.145733,0.145733,3871388.9658961,0
+AMAT.US,D,19860115,000000,0.145733,0.145733,0.145733,0.145733,3081310.8392807,0
+AMAT.US,D,19860116,000000,0.145733,0.145733,0.145733,0.145733,4866891.3748076,0
+AMAT.US,D,19860117,000000,0.145733,0.153863,0.145733,0.153863,3191923.4493836,0
+AMAT.US,D,19860120,000000,0.153863,0.153863,0.145733,0.153863,932296.64236108,0
+AMAT.US,D,19860121,000000,0.153863,0.153863,0.145733,0.153863,10049816.619647,0
+AMAT.US,D,19860122,000000,0.153863,0.153863,0.153863,0.153863,4124219.0842888,0
+AMAT.US,D,19860123,000000,0.153863,0.153863,0.153863,0.153863,2117410.3061886,0
+AMAT.US,D,19860124,000000,0.153863,0.153863,0.153863,0.153863,1485353.6481403,0
+AMAT.US,D,19860127,000000,0.153863,0.153863,0.153863,0.153863,3697571.5966986,0
+AMAT.US,D,19860128,000000,0.153863,0.153863,0.153863,0.153863,916491.67462792,0
+AMAT.US,D,19860129,000000,0.153863,0.153863,0.153863,0.153863,5609570.7175174,0
+AMAT.US,D,19860130,000000,0.153863,0.153863,0.145733,0.145733,1659166.9875143,0
+AMAT.US,D,19860131,000000,0.145733,0.153863,0.145733,0.145733,695269.47678974,0
+AMAT.US,D,19860203,000000,0.145733,0.153863,0.145733,0.145733,2322836.6033964,0
+AMAT.US,D,19860204,000000,0.145733,0.145733,0.145733,0.145733,17555574.438059,0
+AMAT.US,D,19860205,000000,0.145733,0.145733,0.145733,0.145733,8374848.6942226,0
+AMAT.US,D,19860206,000000,0.145733,0.162032,0.145733,0.162032,11092723.857198,0
+AMAT.US,D,19860207,000000,0.162032,0.162032,0.153863,0.162032,12167228.940747,0
+AMAT.US,D,19860210,000000,0.162032,0.170112,0.162032,0.170112,8501259.2198675,0
+AMAT.US,D,19860211,000000,0.170112,0.178201,0.170112,0.178201,18882906.617632,0
+AMAT.US,D,19860212,000000,0.178201,0.178201,0.170112,0.170112,13304946.843036,0
+AMAT.US,D,19860213,000000,0.170112,0.170112,0.170112,0.170112,9006909.3820943,0
+AMAT.US,D,19860214,000000,0.170112,0.170112,0.170112,0.170112,18661687.442162,0
+AMAT.US,D,19860218,000000,0.170112,0.178201,0.170112,0.178201,17381757.06886,0
+AMAT.US,D,19860219,000000,0.178201,0.178201,0.170112,0.170112,11598370.997058,0
+AMAT.US,D,19860220,000000,0.170112,0.178201,0.170112,0.178201,4819490.5759903,0
+AMAT.US,D,19860221,000000,0.178201,0.178201,0.170112,0.178201,2149015.2043756,0
+AMAT.US,D,19860224,000000,0.178201,0.178201,0.178201,0.178201,22438267.758231,0
+AMAT.US,D,19860225,000000,0.178201,0.178201,0.178201,0.178201,2275428.752388,0
+AMAT.US,D,19860226,000000,0.178201,0.178201,0.178201,0.178201,7853396.5866303,0
+AMAT.US,D,19860227,000000,0.178201,0.18635,0.178201,0.18635,19104129.822926,0
+AMAT.US,D,19860228,000000,0.18635,0.18635,0.18635,0.18635,2228024.9312032,0
+AMAT.US,D,19860303,000000,0.18635,0.18635,0.178201,0.178201,6526060.3772335,0
+AMAT.US,D,19860304,000000,0.178201,0.178201,0.178201,0.178201,33831220.517728,0
+AMAT.US,D,19860305,000000,0.178201,0.178201,0.170112,0.170112,14363651.99613,0
+AMAT.US,D,19860306,000000,0.170112,0.178201,0.170112,0.178201,11772190.381167,0
+AMAT.US,D,19860307,000000,0.178201,0.178201,0.170112,0.170112,11108522.780197,0
+AMAT.US,D,19860310,000000,0.170112,0.170112,0.170112,0.170112,31034338.650292,0
+AMAT.US,D,19860311,000000,0.170112,0.178201,0.170112,0.178201,10476460.077413,0
+AMAT.US,D,19860312,000000,0.178201,0.18635,0.178201,0.18635,13905403.640177,0
+AMAT.US,D,19860313,000000,0.18635,0.18635,0.178201,0.18635,4740480.8491625,0
+AMAT.US,D,19860314,000000,0.18635,0.18635,0.18635,0.18635,14363651.99613,0
+AMAT.US,D,19860317,000000,0.18635,0.18635,0.18635,0.18635,4392844.095856,0
+AMAT.US,D,19860318,000000,0.18635,0.18635,0.18635,0.18635,2370241.4320372,0
+AMAT.US,D,19860319,000000,0.18635,0.18635,0.178201,0.178201,3776581.3235263,0
+AMAT.US,D,19860320,000000,0.178201,0.18635,0.178201,0.178201,3634368.8525159,0
+AMAT.US,D,19860321,000000,0.178201,0.178201,0.178201,0.178201,3286733.1066651,0
+AMAT.US,D,19860324,000000,0.178201,0.178201,0.170112,0.170112,1216723.5992938,0
+AMAT.US,D,19860325,000000,0.170112,0.170112,0.162032,0.170112,11535163.215595,0
+AMAT.US,D,19860326,000000,0.170112,0.170112,0.170112,0.170112,5435751.3334083,0
+AMAT.US,D,19860327,000000,0.170112,0.170112,0.170112,0.170112,5562162.866509,0
+AMAT.US,D,19860331,000000,0.170112,0.170112,0.170112,0.170112,489847.20940536,0
+AMAT.US,D,19860401,000000,0.170112,0.170112,0.170112,0.170112,8374848.6942226,0
+AMAT.US,D,19860402,000000,0.170112,0.170112,0.162032,0.162032,10192029.090657,0
+AMAT.US,D,19860403,000000,0.162032,0.162032,0.162032,0.162032,13004709.881091,0
+AMAT.US,D,19860404,000000,0.162032,0.162032,0.162032,0.162032,5846588.8159859,0
+AMAT.US,D,19860407,000000,0.162032,0.162032,0.162032,0.162032,4772081.717526,0
+AMAT.US,D,19860408,000000,0.162032,0.170112,0.162032,0.170112,3523754.2275012,0
+AMAT.US,D,19860409,000000,0.170112,0.170112,0.170112,0.170112,6936898.8672671,0
+AMAT.US,D,19860410,000000,0.170112,0.170112,0.170112,0.170112,5830788.8855321,0
+AMAT.US,D,19860411,000000,0.170112,0.170112,0.170112,0.170112,4029406.4046397,0
+AMAT.US,D,19860414,000000,0.170112,0.170112,0.170112,0.170112,4266429.5403875,0
+AMAT.US,D,19860415,000000,0.170112,0.178201,0.170112,0.178201,16101826.695561,0
+AMAT.US,D,19860416,000000,0.178201,0.18635,0.178201,0.18635,15580374.587969,0
+AMAT.US,D,19860417,000000,0.18635,0.18635,0.18635,0.18635,6146818.72574,0
+AMAT.US,D,19860418,000000,0.18635,0.20255,0.18635,0.20255,19277948.199579,0
+AMAT.US,D,19860421,000000,0.20255,0.20255,0.194529,0.194529,4298034.4385745,0
+AMAT.US,D,19860422,000000,0.194529,0.194529,0.18635,0.194529,48194867.47658,0
+AMAT.US,D,19860423,000000,0.194529,0.194529,0.18635,0.18635,3950398.6927238,0
+AMAT.US,D,19860424,000000,0.18635,0.18635,0.18635,0.18635,6241630.3979333,0
+AMAT.US,D,19860425,000000,0.18635,0.194529,0.18635,0.18635,3365738.8036693,0
+AMAT.US,D,19860428,000000,0.18635,0.194529,0.18635,0.194529,2070007.4924596,0
+AMAT.US,D,19860429,000000,0.194529,0.210659,0.194529,0.20255,19040923.04892,0
+AMAT.US,D,19860430,000000,0.20255,0.20255,0.20255,0.20255,6921100.9517251,0
+AMAT.US,D,19860501,000000,0.20255,0.20255,0.20255,0.20255,5056511.6968264,0
+AMAT.US,D,19860502,000000,0.20255,0.210659,0.20255,0.20255,13431359.383593,0
+AMAT.US,D,19860505,000000,0.20255,0.210659,0.20255,0.20255,3286733.1066651,0
+AMAT.US,D,19860506,000000,0.210659,0.210659,0.210659,0.210659,2591459.6000519,0
+AMAT.US,D,19860507,000000,0.210659,0.210659,0.20255,0.20255,6921100.9517251,0
+AMAT.US,D,19860508,000000,0.20255,0.20255,0.20255,0.20255,5040708.744005,0
+AMAT.US,D,19860509,000000,0.20255,0.20255,0.20255,0.20255,2022606.6936423,0
+AMAT.US,D,19860512,000000,0.20255,0.20255,0.20255,0.20255,25187741.77466,0
+AMAT.US,D,19860513,000000,0.20255,0.20255,0.20255,0.20255,8643475.7207016,0
+AMAT.US,D,19860514,000000,0.20255,0.20255,0.20255,0.20255,4914296.2034483,0
+AMAT.US,D,19860515,000000,0.20255,0.20255,0.194529,0.194529,15801597.793262,0
+AMAT.US,D,19860516,000000,0.194529,0.194529,0.18635,0.194529,4764181.2485712,0
+AMAT.US,D,19860519,000000,0.194529,0.194529,0.18635,0.18635,5467355.2241393,0
+AMAT.US,D,19860520,000000,0.18635,0.18635,0.18635,0.18635,3776581.3235263,0
+AMAT.US,D,19860521,000000,0.18635,0.18635,0.18635,0.18635,1927795.021449,0
+AMAT.US,D,19860522,000000,0.18635,0.18635,0.18635,0.18635,2496650.9502263,0
+AMAT.US,D,19860523,000000,0.18635,0.18635,0.178201,0.18635,4171620.890562,0
+AMAT.US,D,19860527,000000,0.18635,0.18635,0.178201,0.18635,6541863.3300549,0
+AMAT.US,D,19860528,000000,0.18635,0.18635,0.178201,0.18635,916491.67462792,0
+AMAT.US,D,19860529,000000,0.18635,0.18635,0.178201,0.18635,1477450.1568179,0
+AMAT.US,D,19860530,000000,0.18635,0.18635,0.18635,0.18635,2441344.6451748,0
+AMAT.US,D,19860602,000000,0.18635,0.18635,0.170112,0.178201,11416651.143993,0
+AMAT.US,D,19860603,000000,0.178201,0.178201,0.170112,0.178201,3033906.0106399,0
+AMAT.US,D,19860604,000000,0.170112,0.170112,0.170112,0.170112,1951499.4506812,0
+AMAT.US,D,19860605,000000,0.170112,0.170112,0.170112,0.170112,1050806.6990511,0
+AMAT.US,D,19860606,000000,0.170112,0.170112,0.170112,0.170112,3097111.7771904,0
+AMAT.US,D,19860609,000000,0.170112,0.170112,0.162032,0.162032,2670472.3492471,0
+AMAT.US,D,19860610,000000,0.162032,0.162032,0.153863,0.162032,3571162.0785096,0
+AMAT.US,D,19860611,000000,0.162032,0.162032,0.153863,0.162032,1888289.6543073,0
+AMAT.US,D,19860612,000000,0.162032,0.162032,0.162032,0.162032,1137712.8650103,0
+AMAT.US,D,19860613,000000,0.162032,0.162032,0.162032,0.162032,379236.6142142,0
+AMAT.US,D,19860616,000000,0.162032,0.162032,0.162032,0.162032,13075822.161332,0
+AMAT.US,D,19860617,000000,0.162032,0.170112,0.162032,0.162032,1161415.2793306,0
+AMAT.US,D,19860618,000000,0.162032,0.162032,0.153863,0.153863,24579382.493652,0
+AMAT.US,D,19860619,000000,0.153863,0.153863,0.153863,0.153863,5024910.828463,0
+AMAT.US,D,19860620,000000,0.153863,0.153863,0.145733,0.153863,23654992.364981,0
+AMAT.US,D,19860623,000000,0.153863,0.153863,0.145733,0.145733,963893.48090105,0
+AMAT.US,D,19860624,000000,0.145733,0.145733,0.145733,0.145733,1738177.7217979,0
+AMAT.US,D,19860625,000000,0.145733,0.153863,0.145733,0.153863,2299138.2188996,0
+AMAT.US,D,19860626,000000,0.145733,0.145733,0.145733,0.145733,545156.53682442,0
+AMAT.US,D,19860627,000000,0.145733,0.145733,0.145733,0.145733,4061012.3102825,0
+AMAT.US,D,19860630,000000,0.145733,0.145733,0.145733,0.145733,4700975.4820209,0
+AMAT.US,D,19860701,000000,0.145733,0.145733,0.145733,0.145733,5404147.4426771,0
+AMAT.US,D,19860702,000000,0.145733,0.145733,0.145733,0.145733,1951499.4506812,0
+AMAT.US,D,19860703,000000,0.145733,0.145733,0.145733,0.145733,4219029.7490263,0
+AMAT.US,D,19860707,000000,0.145733,0.153863,0.145733,0.145733,1714474.3000216,0
+AMAT.US,D,19860708,000000,0.145733,0.145733,0.145733,0.145733,1643368.0645163,0
+AMAT.US,D,19860709,000000,0.145733,0.145733,0.145733,0.145733,395037.55212387,0
+AMAT.US,D,19860710,000000,0.145733,0.145733,0.145733,0.145733,529353.58400302,0
+AMAT.US,D,19860711,000000,0.145733,0.145733,0.145733,0.145733,1580158.2681424,0
+AMAT.US,D,19860714,000000,0.145733,0.145733,0.137832,0.137832,6731481.6371621,0
+AMAT.US,D,19860715,000000,0.137832,0.137832,0.129565,0.137832,13146929.404292,0
+AMAT.US,D,19860716,000000,0.137832,0.137832,0.129565,0.129565,2330736.0648953,0
+AMAT.US,D,19860717,000000,0.129565,0.137832,0.129565,0.137832,5064413.1732371,0
+AMAT.US,D,19860718,000000,0.137832,0.137832,0.129565,0.129565,1003402.8778664,0
+AMAT.US,D,19860721,000000,0.129565,0.129565,0.129565,0.129565,861188.3919441,0
+AMAT.US,D,19860722,000000,0.129565,0.129565,0.129565,0.129565,1690773.900613,0
+AMAT.US,D,19860723,000000,0.129565,0.129565,0.129565,0.129565,4961702.039545,0
+AMAT.US,D,19860724,000000,0.129565,0.129565,0.129565,0.129565,703171.96065632,0
+AMAT.US,D,19860725,000000,0.129565,0.129565,0.121513,0.129565,4787881.6479799,0
+AMAT.US,D,19860728,000000,0.129565,0.129565,0.113434,0.121513,9765388.655258,0
+AMAT.US,D,19860729,000000,0.121513,0.121513,0.105285,0.113434,20099631.224382,0
+AMAT.US,D,19860730,000000,0.113434,0.113434,0.105285,0.113434,6075714.5051466,0
+AMAT.US,D,19860731,000000,0.113434,0.113434,0.113434,0.113434,7790185.7828004,0
+AMAT.US,D,19860801,000000,0.113434,0.113434,0.105285,0.113434,12664980.648931,0
+AMAT.US,D,19860804,000000,0.113434,0.113434,0.105285,0.113434,2457149.612908,0
+AMAT.US,D,19860805,000000,0.113434,0.113434,0.105285,0.113434,5909795.5899921,0
+AMAT.US,D,19860806,000000,0.113434,0.113434,0.105285,0.113434,853284.90062164,0
+AMAT.US,D,19860807,000000,0.113434,0.113434,0.105285,0.105285,14458458.631044,0
+AMAT.US,D,19860808,000000,0.105285,0.113434,0.0971952,0.113434,28000432.639652,0
+AMAT.US,D,19860811,000000,0.113434,0.113434,0.113434,0.113434,2567758.1931874,0
+AMAT.US,D,19860812,000000,0.113434,0.121513,0.113434,0.121513,11866998.023536,0
+AMAT.US,D,19860813,000000,0.121513,0.121513,0.113434,0.121513,47025551.728294,0
+AMAT.US,D,19860814,000000,0.121513,0.129565,0.121513,0.121513,5949299.9496781,0
+AMAT.US,D,19860815,000000,0.121513,0.121513,0.121513,0.121513,8280037.0220294,0
+AMAT.US,D,19860818,000000,0.121513,0.121513,0.121513,0.121513,948095.565359,0
+AMAT.US,D,19860819,000000,0.121513,0.121513,0.121513,0.121513,3934595.7399023,0
+AMAT.US,D,19860820,000000,0.121513,0.121513,0.121513,0.121513,13273340.937394,0
+AMAT.US,D,19860821,000000,0.121513,0.121513,0.121513,0.121513,1035003.7462298,0
+AMAT.US,D,19860822,000000,0.129565,0.137832,0.129565,0.137832,6691976.2700204,0
+AMAT.US,D,19860825,000000,0.137832,0.137832,0.129565,0.129565,3097111.7771904,0
+AMAT.US,D,19860826,000000,0.129565,0.137832,0.129565,0.137832,2188521.5789732,0
+AMAT.US,D,19860827,000000,0.137832,0.137832,0.129565,0.129565,766382.76448609,0
+AMAT.US,D,19860828,000000,0.129565,0.137832,0.129565,0.129565,5633269.1020142,0
+AMAT.US,D,19860829,000000,0.129565,0.137832,0.129565,0.137832,2749478.0462514,0
+AMAT.US,D,19860902,000000,0.137832,0.145733,0.137832,0.137832,5680674.9381109,0
+AMAT.US,D,19860903,000000,0.137832,0.145733,0.137832,0.137832,2520355.3794583,0
+AMAT.US,D,19860904,000000,0.137832,0.145733,0.137832,0.145733,1035003.7462298,0
+AMAT.US,D,19860905,000000,0.145733,0.145733,0.137832,0.137832,3270933.1762113,0
+AMAT.US,D,19860908,000000,0.137832,0.137832,0.129565,0.129565,3531651.6740884,0
+AMAT.US,D,19860909,000000,0.129565,0.129565,0.121513,0.129565,7655871.7658332,0
+AMAT.US,D,19860910,000000,0.129565,0.129565,0.129565,0.129565,1761883.1584858,0
+AMAT.US,D,19860911,000000,0.129565,0.129565,0.129565,0.129565,5775484.5953923,0
+AMAT.US,D,19860912,000000,0.129565,0.129565,0.129565,0.129565,6107315.37351,0
+AMAT.US,D,19860915,000000,0.129565,0.129565,0.129565,0.129565,2149015.2043756,0
+AMAT.US,D,19860916,000000,0.129565,0.129565,0.121513,0.129565,5435751.3334083,0
+AMAT.US,D,19860917,000000,0.129565,0.129565,0.129565,0.129565,2346539.0177168,0
+AMAT.US,D,19860918,000000,0.129565,0.129565,0.129565,0.129565,1595958.1985962,0
+AMAT.US,D,19860919,000000,0.129565,0.129565,0.129565,0.129565,2283330.2287988,0
+AMAT.US,D,19860922,000000,0.129565,0.129565,0.129565,0.129565,1161415.2793306,0
+AMAT.US,D,19860923,000000,0.129565,0.129565,0.129565,0.129565,1114014.4805133,0
+AMAT.US,D,19860924,000000,0.129565,0.129565,0.129565,0.129565,1200921.6539283,0
+AMAT.US,D,19860925,000000,0.129565,0.129565,0.113434,0.113434,4787881.6479799,0
+AMAT.US,D,19860926,000000,0.113434,0.113434,0.113434,0.113434,853284.90062164,0
+AMAT.US,D,19860929,000000,0.113434,0.121513,0.113434,0.113434,1295730.3037539,0
+AMAT.US,D,19860930,000000,0.113434,0.121513,0.113434,0.121513,1825085.9026686,0
+AMAT.US,D,19861001,000000,0.121513,0.121513,0.113434,0.113434,2370241.4320372,0
+AMAT.US,D,19861002,000000,0.113434,0.121513,0.113434,0.113434,900691.74417413,0
+AMAT.US,D,19861003,000000,0.113434,0.121513,0.113434,0.121513,371335.13780349,0
+AMAT.US,D,19861006,000000,0.121513,0.121513,0.113434,0.113434,347635.74585075,0
+AMAT.US,D,19861007,000000,0.113434,0.113434,0.113434,0.113434,6470752.0572704,0
+AMAT.US,D,19861008,000000,0.113434,0.113434,0.113434,0.113434,3428948.6000432,0
+AMAT.US,D,19861009,000000,0.113434,0.113434,0.113434,0.113434,987602.94741253,0
+AMAT.US,D,19861010,000000,0.113434,0.113434,0.113434,0.113434,2196424.0628398,0
+AMAT.US,D,19861013,000000,0.113434,0.113434,0.113434,0.113434,916491.67462792,0
+AMAT.US,D,19861014,000000,0.113434,0.113434,0.113434,0.113434,1761883.1584858,0
+AMAT.US,D,19861015,000000,0.113434,0.113434,0.113434,0.113434,916491.67462792,0
+AMAT.US,D,19861016,000000,0.113434,0.113434,0.105285,0.105285,1912000.1282746,0
+AMAT.US,D,19861017,000000,0.105285,0.113434,0.105285,0.105285,2749478.0462514,0
+AMAT.US,D,19861020,000000,0.105285,0.105285,0.0971952,0.105285,2852188.1724877,0
+AMAT.US,D,19861021,000000,0.105285,0.105285,0.0971952,0.105285,632060.68787172,0
+AMAT.US,D,19861022,000000,0.105285,0.105285,0.0971952,0.0971952,4084710.6947794,0
+AMAT.US,D,19861023,000000,0.0971952,0.105285,0.0971952,0.105285,608359.28100722,0
+AMAT.US,D,19861024,000000,0.105285,0.113434,0.105285,0.113434,4677269.037877,0
+AMAT.US,D,19861027,000000,0.113434,0.113434,0.113434,0.113434,13447159.314046,0
+AMAT.US,D,19861028,000000,0.113434,0.121513,0.113434,0.113434,1098210.5202361,0
+AMAT.US,D,19861029,000000,0.113434,0.129565,0.113434,0.129565,7916602.3531806,0
+AMAT.US,D,19861030,000000,0.129565,0.129565,0.121513,0.129565,2765277.9767052,0
+AMAT.US,D,19861031,000000,0.129565,0.129565,0.129565,0.129565,1114014.4805133,0
+AMAT.US,D,19861103,000000,0.129565,0.129565,0.121513,0.129565,1011300.3244535,0
+AMAT.US,D,19861104,000000,0.129565,0.129565,0.121513,0.129565,1714474.3000216,0
+AMAT.US,D,19861105,000000,0.129565,0.129565,0.121513,0.129565,2607265.5752409,0
+AMAT.US,D,19861106,000000,0.129565,0.129565,0.129565,0.129565,1098210.5202361,0
+AMAT.US,D,19861107,000000,0.129565,0.129565,0.129565,0.129565,1279928.3583883,0
+AMAT.US,D,19861110,000000,0.129565,0.129565,0.129565,0.129565,1888289.6543073,0
+AMAT.US,D,19861111,000000,0.129565,0.129565,0.129565,0.129565,924394.1584945,0
+AMAT.US,D,19861112,000000,0.129565,0.137832,0.129565,0.137832,1682867.3869229,0
+AMAT.US,D,19861113,000000,0.137832,0.137832,0.129565,0.129565,2638868.4585161,0
+AMAT.US,D,19861114,000000,0.129565,0.137832,0.129565,0.129565,1667070.4788368,0
+AMAT.US,D,19861117,000000,0.129565,0.137832,0.129565,0.137832,2022606.6936423,0
+AMAT.US,D,19861118,000000,0.137832,0.137832,0.129565,0.129565,7379344.2703994,0
+AMAT.US,D,19861119,000000,0.129565,0.129565,0.121513,0.121513,9480957.6685017,0
+AMAT.US,D,19861120,000000,0.121513,0.129565,0.121513,0.129565,2520355.3794583,0
+AMAT.US,D,19861121,000000,0.129565,0.129565,0.129565,0.129565,16038619.921554,0
+AMAT.US,D,19861124,000000,0.129565,0.129565,0.121513,0.121513,2022606.6936423,0
+AMAT.US,D,19861125,000000,0.121513,0.121513,0.121513,0.121513,5072314.6496478,0
+AMAT.US,D,19861126,000000,0.121513,0.121513,0.121513,0.121513,750577.79675294,0
+AMAT.US,D,19861128,000000,0.121513,0.121513,0.121513,0.121513,1058708.175462,0
+AMAT.US,D,19861201,000000,0.121513,0.121513,0.113434,0.121513,10508060.945776,0
+AMAT.US,D,19861202,000000,0.121513,0.121513,0.121513,0.121513,2149015.2043756,0
+AMAT.US,D,19861203,000000,0.121513,0.129565,0.121513,0.129565,2417643.2383103,0
+AMAT.US,D,19861204,000000,0.129565,0.129565,0.129565,0.129565,1935697.5053157,0
+AMAT.US,D,19861205,000000,0.129565,0.129565,0.129565,0.129565,1256223.9291562,0
+AMAT.US,D,19861208,000000,0.129565,0.129565,0.129565,0.129565,1990997.765632,0
+AMAT.US,D,19861209,000000,0.129565,0.129565,0.129565,0.129565,1050806.6990511,0
+AMAT.US,D,19861210,000000,0.129565,0.137832,0.129565,0.137832,2654667.3815141,0
+AMAT.US,D,19861211,000000,0.137832,0.137832,0.129565,0.137832,418743.99626774,0
+AMAT.US,D,19861212,000000,0.129565,0.129565,0.129565,0.129565,1912000.1282746,0
+AMAT.US,D,19861215,000000,0.129565,0.129565,0.129565,0.129565,987602.94741253,0
+AMAT.US,D,19861216,000000,0.129565,0.129565,0.129565,0.129565,2607265.5752409,0
+AMAT.US,D,19861217,000000,0.129565,0.129565,0.129565,0.129565,876989.32985375,0
+AMAT.US,D,19861218,000000,0.129565,0.129565,0.129565,0.129565,1027104.2847308,0
+AMAT.US,D,19861219,000000,0.129565,0.129565,0.129565,0.129565,2946996.8223133,0
+AMAT.US,D,19861222,000000,0.129565,0.129565,0.129565,0.129565,2125315.8124228,0
+AMAT.US,D,19861223,000000,0.129565,0.137832,0.129565,0.129565,4361241.2125808,0
+AMAT.US,D,19861224,000000,0.129565,0.129565,0.129565,0.129565,1137712.8650103,0
+AMAT.US,D,19861226,000000,0.129565,0.129565,0.129565,0.129565,1595958.1985962,0
+AMAT.US,D,19861229,000000,0.129565,0.129565,0.121513,0.121513,1825085.9026686,0
+AMAT.US,D,19861230,000000,0.121513,0.129565,0.121513,0.121513,924394.1584945,0
+AMAT.US,D,19861231,000000,0.121513,0.129565,0.121513,0.121513,1667070.4788368,0
+AMAT.US,D,19870102,000000,0.121513,0.121513,0.121513,0.121513,805879.06452503,0
+AMAT.US,D,19870105,000000,0.121513,0.129565,0.121513,0.129565,2725774.6244752,0
+AMAT.US,D,19870106,000000,0.129565,0.137832,0.129565,0.129565,8295837.9599389,0
+AMAT.US,D,19870107,000000,0.129565,0.137832,0.129565,0.137832,11021614.599326,0
+AMAT.US,D,19870108,000000,0.137832,0.137832,0.129565,0.137832,2630966.9821055,0
+AMAT.US,D,19870109,000000,0.137832,0.153863,0.137832,0.153863,32590797.526483,0
+AMAT.US,D,19870112,000000,0.153863,0.153863,0.145733,0.153863,15303847.092535,0
+AMAT.US,D,19870113,000000,0.153863,0.153863,0.145733,0.153863,22896514.099273,0
+AMAT.US,D,19870114,000000,0.153863,0.170112,0.153863,0.170112,42316675.777319,0
+AMAT.US,D,19870115,000000,0.170112,0.18635,0.170112,0.178201,74465030.923036,0
+AMAT.US,D,19870116,000000,0.178201,0.178201,0.170112,0.178201,11274438.672983,0
+AMAT.US,D,19870119,000000,0.178201,0.178201,0.170112,0.178201,24816407.644312,0
+AMAT.US,D,19870120,000000,0.178201,0.18635,0.178201,0.178201,20668487.153159,0
+AMAT.US,D,19870121,000000,0.178201,0.18635,0.170112,0.170112,12048719.891512,0
+AMAT.US,D,19870122,000000,0.170112,0.178201,0.170112,0.178201,6913204.5125937,0
+AMAT.US,D,19870123,000000,0.178201,0.178201,0.170112,0.170112,41676715.627947,0
+AMAT.US,D,19870126,000000,0.170112,0.170112,0.162032,0.170112,4629866.224148,0
+AMAT.US,D,19870127,000000,0.170112,0.170112,0.162032,0.170112,11061119.966468,0
+AMAT.US,D,19870128,000000,0.170112,0.170112,0.170112,0.170112,9433553.8473169,0
+AMAT.US,D,19870129,000000,0.170112,0.170112,0.162032,0.162032,14221439.52512,0
+AMAT.US,D,19870130,000000,0.162032,0.170112,0.162032,0.170112,6565565.7443754,0
+AMAT.US,D,19870202,000000,0.170112,0.194529,0.162032,0.18635,16149231.524202,0
+AMAT.US,D,19870203,000000,0.18635,0.210659,0.18635,0.20255,23094029.852968,0
+AMAT.US,D,19870204,000000,0.20255,0.218611,0.20255,0.210659,13194334.232934,0
+AMAT.US,D,19870205,000000,0.210659,0.218611,0.20255,0.20255,12064517.807054,0
+AMAT.US,D,19870206,000000,0.20255,0.210659,0.194529,0.20255,7616372.4434266,0
+AMAT.US,D,19870209,000000,0.20255,0.20255,0.194529,0.20255,9836491.8683955,0
+AMAT.US,D,19870210,000000,0.20255,0.20255,0.194529,0.194529,20565779.041834,0
+AMAT.US,D,19870211,000000,0.194529,0.218611,0.194529,0.218611,17310648.818445,0
+AMAT.US,D,19870212,000000,0.218611,0.218611,0.210659,0.218611,22059026.106738,0
+AMAT.US,D,19870213,000000,0.218611,0.234819,0.210659,0.22679,26309657.731583,0
+AMAT.US,D,19870217,000000,0.22679,0.251207,0.22679,0.243008,44394582.731277,0
+AMAT.US,D,19870218,000000,0.243008,0.251207,0.234819,0.243008,30125743.414795,0
+AMAT.US,D,19870219,000000,0.243008,0.251207,0.243008,0.243008,21118836.047613,0
+AMAT.US,D,19870220,000000,0.243008,0.243008,0.234819,0.234819,34012939.363338,0
+AMAT.US,D,19870223,000000,0.234819,0.234819,0.218611,0.234819,30236356.024899,0
+AMAT.US,D,19870224,000000,0.234819,0.234819,0.22679,0.22679,9615272.692925,0
+AMAT.US,D,19870225,000000,0.22679,0.22679,0.218611,0.22679,10934704.403544,0
+AMAT.US,D,19870226,000000,0.22679,0.22679,0.218611,0.218611,5633269.1020142,0
+AMAT.US,D,19870227,000000,0.218611,0.218611,0.210659,0.210659,7245036.2981672,0
+AMAT.US,D,19870302,000000,0.210659,0.218611,0.210659,0.210659,12072420.290922,0
+AMAT.US,D,19870303,000000,0.210659,0.210659,0.210659,0.210659,2567758.1931874,0
+AMAT.US,D,19870304,000000,0.210659,0.218611,0.210659,0.218611,4013606.474186,0
+AMAT.US,D,19870305,000000,0.218611,0.218611,0.210659,0.210659,12009212.509459,0
+AMAT.US,D,19870306,000000,0.210659,0.218611,0.210659,0.210659,2520355.3794583,0
+AMAT.US,D,19870309,000000,0.210659,0.218611,0.210659,0.210659,2694168.7188324,0
+AMAT.US,D,19870310,000000,0.210659,0.218611,0.210659,0.210659,3286733.1066651,0
+AMAT.US,D,19870311,000000,0.218611,0.218611,0.218611,0.218611,4740480.8491625,0
+AMAT.US,D,19870312,000000,0.218611,0.218611,0.210659,0.210659,8248432.1238425,0
+AMAT.US,D,19870313,000000,0.210659,0.218611,0.210659,0.210659,9915502.6026791,0
+AMAT.US,D,19870316,000000,0.210659,0.210659,0.20255,0.20255,15137931.199748,0
+AMAT.US,D,19870317,000000,0.20255,0.210659,0.20255,0.210659,12965206.528862,0
+AMAT.US,D,19870318,000000,0.210659,0.218611,0.210659,0.210659,17271145.466213,0
+AMAT.US,D,19870319,000000,0.210659,0.218611,0.210659,0.218611,49877739.900782,0
+AMAT.US,D,19870320,000000,0.218611,0.22679,0.218611,0.218611,19823100.70658,0
+AMAT.US,D,19870323,000000,0.218611,0.22679,0.218611,0.218611,38824523.425637,0
+AMAT.US,D,19870324,000000,0.218611,0.22679,0.218611,0.218611,12949408.613319,0
+AMAT.US,D,19870325,000000,0.218611,0.218611,0.218611,0.218611,10429054.241317,0
+AMAT.US,D,19870326,000000,0.218611,0.22679,0.218611,0.22679,19593984.084523,0
+AMAT.US,D,19870327,000000,0.22679,0.22679,0.218611,0.22679,22343459.108406,0
+AMAT.US,D,19870330,000000,0.218611,0.218611,0.210659,0.210659,11037417.552147,0
+AMAT.US,D,19870331,000000,0.210659,0.218611,0.210659,0.218611,13541969.978784,0
+AMAT.US,D,19870401,000000,0.218611,0.218611,0.20255,0.210659,6589266.143784,0
+AMAT.US,D,19870402,000000,0.210659,0.218611,0.210659,0.218611,11242834.782252,0
+AMAT.US,D,19870403,000000,0.218611,0.22679,0.218611,0.218611,9591569.2711488,0
+AMAT.US,D,19870406,000000,0.218611,0.234819,0.218611,0.234819,40333577.473186,0
+AMAT.US,D,19870407,000000,0.234819,0.234819,0.22679,0.234819,30094138.516608,0
+AMAT.US,D,19870408,000000,0.234819,0.234819,0.234819,0.234819,7726980.0162501,0
+AMAT.US,D,19870409,000000,0.234819,0.234819,0.234819,0.234819,17010416.893778,0
+AMAT.US,D,19870410,000000,0.234819,0.251207,0.234819,0.243008,28529786.223655,0
+AMAT.US,D,19870413,000000,0.243008,0.251207,0.243008,0.243008,33554697.052119,0
+AMAT.US,D,19870414,000000,0.243008,0.243008,0.234819,0.234819,20676391.651936,0
+AMAT.US,D,19870415,000000,0.243008,0.243008,0.243008,0.243008,15872701.0064,0
+AMAT.US,D,19870416,000000,0.243008,0.259257,0.243008,0.251207,25938321.586324,0
+AMAT.US,D,19870420,000000,0.251207,0.259257,0.243008,0.243008,11306039.541346,0
+AMAT.US,D,19870421,000000,0.243008,0.243008,0.234819,0.243008,7126518.1818301,0
+AMAT.US,D,19870422,000000,0.251207,0.259257,0.251207,0.251207,44133862.218489,0
+AMAT.US,D,19870423,000000,0.251207,0.259257,0.251207,0.251207,16789195.703395,0
+AMAT.US,D,19870424,000000,0.251207,0.251207,0.243008,0.243008,17602980.274155,0
+AMAT.US,D,19870427,000000,0.243008,0.251207,0.243008,0.251207,7774382.8299791,0
+AMAT.US,D,19870428,000000,0.251207,0.251207,0.243008,0.251207,31144947.230571,0
+AMAT.US,D,19870429,000000,0.251207,0.275396,0.251207,0.267297,51710728.287318,0
+AMAT.US,D,19870430,000000,0.267297,0.291615,0.267297,0.291615,46922842.609514,0
+AMAT.US,D,19870501,000000,0.299765,0.307844,0.299765,0.299765,46022148.850428,0
+AMAT.US,D,19870504,000000,0.299765,0.299765,0.291615,0.299765,17824197.434715,0
+AMAT.US,D,19870505,000000,0.307844,0.315915,0.307844,0.315915,27613288.504292,0
+AMAT.US,D,19870506,000000,0.315915,0.315915,0.307844,0.315915,17516071.085828,0
+AMAT.US,D,19870507,000000,0.315915,0.315915,0.307844,0.315915,17073622.660329,0
+AMAT.US,D,19870508,000000,0.315915,0.315915,0.307844,0.315915,15280146.693127,0
+AMAT.US,D,19870511,000000,0.315915,0.315915,0.307844,0.315915,15912209.39591,0
+AMAT.US,D,19870512,000000,0.315915,0.315915,0.299765,0.299765,11329744.978035,0
+AMAT.US,D,19870513,000000,0.299765,0.315915,0.299765,0.307844,19309552.09031,0
+AMAT.US,D,19870514,000000,0.307844,0.315915,0.307844,0.307844,6565565.7443754,0
+AMAT.US,D,19870515,000000,0.307844,0.315915,0.307844,0.307844,8003512.5489632,0
+AMAT.US,D,19870518,000000,0.307844,0.307844,0.283546,0.299765,18677489.387527,0
+AMAT.US,D,19870519,000000,0.291615,0.291615,0.275396,0.283546,10397454.380409,0
+AMAT.US,D,19870520,000000,0.283546,0.283546,0.275396,0.275396,7442552.0518616,0
+AMAT.US,D,19870521,000000,0.275396,0.283546,0.275396,0.275396,4977503.9849105,0
+AMAT.US,D,19870522,000000,0.275396,0.283546,0.275396,0.283546,17824197.434715,0
+AMAT.US,D,19870526,000000,0.283546,0.291615,0.283546,0.291615,4274336.0540776,0
+AMAT.US,D,19870527,000000,0.291615,0.291615,0.283546,0.291615,3342040.4191724,0
+AMAT.US,D,19870528,000000,0.291615,0.291615,0.291615,0.291615,3910895.3404938,0
+AMAT.US,D,19870529,000000,0.291615,0.291615,0.291615,0.291615,4329635.3069379,0
+AMAT.US,D,19870601,000000,0.291615,0.299765,0.291615,0.291615,11274438.672983,0
+AMAT.US,D,19870602,000000,0.291615,0.291615,0.291615,0.291615,6620868.0196034,0
+AMAT.US,D,19870603,000000,0.291615,0.291615,0.291615,0.291615,5633269.1020142,0
+AMAT.US,D,19870604,000000,0.291615,0.291615,0.283546,0.283546,7900797.3854476,0
+AMAT.US,D,19870605,000000,0.283546,0.291615,0.283546,0.283546,4132117.5383319,0
+AMAT.US,D,19870608,000000,0.283546,0.283546,0.275396,0.283546,1256223.9291562,0
+AMAT.US,D,19870609,000000,0.283546,0.291615,0.283546,0.291615,10515964.437099,0
+AMAT.US,D,19870610,000000,0.291615,0.299765,0.291615,0.299765,8888400.3328601,0
+AMAT.US,D,19870611,000000,0.299765,0.299765,0.291615,0.291615,10618678.593159,0
+AMAT.US,D,19870612,000000,0.291615,0.291615,0.283546,0.283546,13447159.314046,0
+AMAT.US,D,19870615,000000,0.283546,0.283546,0.259257,0.259257,14308343.676168,0
+AMAT.US,D,19870616,000000,0.259257,0.259257,0.243008,0.251207,18235044.99185,0
+AMAT.US,D,19870617,000000,0.251207,0.283546,0.251207,0.283546,23702399.208534,0
+AMAT.US,D,19870618,000000,0.275396,0.275396,0.275396,0.275396,8208927.7641564,0
+AMAT.US,D,19870619,000000,0.275396,0.275396,0.267297,0.267297,7237130.791933,0
+AMAT.US,D,19870622,000000,0.267297,0.275396,0.259257,0.267297,4282230.4782972,0
+AMAT.US,D,19870623,000000,0.267297,0.267297,0.251207,0.259257,14308343.676168,0
+AMAT.US,D,19870624,000000,0.259257,0.267297,0.259257,0.259257,5965105.9248671,0
+AMAT.US,D,19870625,000000,0.259257,0.259257,0.259257,0.259257,8201026.2877458,0
+AMAT.US,D,19870626,000000,0.259257,0.259257,0.259257,0.259257,6929000.413224,0
+AMAT.US,D,19870629,000000,0.259257,0.259257,0.251207,0.251207,3334135.9203942,0
+AMAT.US,D,19870630,000000,0.251207,0.259257,0.243008,0.251207,6336440.0552147,0
+AMAT.US,D,19870701,000000,0.251207,0.251207,0.243008,0.243008,2520355.3794583,0
+AMAT.US,D,19870702,000000,0.243008,0.259257,0.243008,0.259257,8169426.4268382,0
+AMAT.US,D,19870706,000000,0.259257,0.267297,0.259257,0.259257,8058817.8465587,0
+AMAT.US,D,19870707,000000,0.259257,0.267297,0.259257,0.267297,5159220.8156069,0
+AMAT.US,D,19870708,000000,0.267297,0.267297,0.259257,0.267297,10484361.553824,0
+AMAT.US,D,19870709,000000,0.267297,0.267297,0.259257,0.259257,4669370.5838339,0
+AMAT.US,D,19870710,000000,0.259257,0.259257,0.234819,0.243008,12088219.21392,0
+AMAT.US,D,19870713,000000,0.243008,0.243008,0.234819,0.243008,11108522.780197,0
+AMAT.US,D,19870714,000000,0.243008,0.267297,0.243008,0.267297,20897611.834863,0
+AMAT.US,D,19870715,000000,0.267297,0.283546,0.267297,0.283546,8580263.9094158,0
+AMAT.US,D,19870716,000000,0.283546,0.299765,0.283546,0.291615,13328649.257357,0
+AMAT.US,D,19870717,000000,0.299765,0.315915,0.299765,0.315915,26222748.543257,0
+AMAT.US,D,19870720,000000,0.315915,0.315915,0.315915,0.315915,7766485.3833918,0
+AMAT.US,D,19870721,000000,0.315915,0.315915,0.307844,0.307844,16022817.976189,0
+AMAT.US,D,19870722,000000,0.307844,0.307844,0.291615,0.291615,11282340.149394,0
+AMAT.US,D,19870723,000000,0.291615,0.299765,0.291615,0.291615,11456157.518592,0
+AMAT.US,D,19870724,000000,0.291615,0.291615,0.291615,0.291615,1793481.0044817,0
+AMAT.US,D,19870727,000000,0.291615,0.291615,0.283546,0.283546,10800390.386576,0
+AMAT.US,D,19870728,000000,0.283546,0.291615,0.283546,0.283546,5222427.5896132,0
+AMAT.US,D,19870729,000000,0.283546,0.291615,0.283546,0.283546,5514758.0378682,0
+AMAT.US,D,19870730,000000,0.291615,0.299765,0.291615,0.299765,6960608.3337787,0
+AMAT.US,D,19870731,000000,0.299765,0.299765,0.291615,0.291615,18282446.798123,0
+AMAT.US,D,19870803,000000,0.291615,0.291615,0.291615,0.291615,2307032.6431192,0
+AMAT.US,D,19870804,000000,0.291615,0.291615,0.283546,0.283546,20700095.073713,0
+AMAT.US,D,19870805,000000,0.283546,0.323994,0.283546,0.315915,20960819.616325,0
+AMAT.US,D,19870806,000000,0.315915,0.348373,0.315915,0.340303,25717101.403398,0
+AMAT.US,D,19870807,000000,0.340303,0.364433,0.340303,0.356372,20099631.224382,0
+AMAT.US,D,19870810,000000,0.356372,0.364433,0.356372,0.356372,24729502.485808,0
+AMAT.US,D,19870811,000000,0.356372,0.364433,0.356372,0.364433,7260834.2137093,0
+AMAT.US,D,19870812,000000,0.364433,0.380771,0.364433,0.372572,33791716.158043,0
+AMAT.US,D,19870813,000000,0.372572,0.388811,0.364433,0.388811,35600999.10789,0
+AMAT.US,D,19870814,000000,0.388811,0.388811,0.388811,0.388811,21940517.057505,0
+AMAT.US,D,19870817,000000,0.388811,0.388811,0.380771,0.388811,21727200.3659,0
+AMAT.US,D,19870818,000000,0.388811,0.388811,0.372572,0.380771,17705693.422759,0
+AMAT.US,D,19870819,000000,0.380771,0.388811,0.380771,0.380771,7505759.8333237,0
+AMAT.US,D,19870820,000000,0.388811,0.397089,0.388811,0.397089,15319647.022989,0
+AMAT.US,D,19870821,000000,0.397089,0.397089,0.388811,0.388811,13099521.553284,0
+AMAT.US,D,19870824,000000,0.388811,0.388811,0.372572,0.388811,25590683.825562,0
+AMAT.US,D,19870825,000000,0.388811,0.388811,0.388811,0.388811,16607478.872699,0
+AMAT.US,D,19870826,000000,0.388811,0.388811,0.388811,0.388811,4100515.6625126,0
+AMAT.US,D,19870827,000000,0.388811,0.388811,0.388811,0.388811,7971905.6358646,0
+AMAT.US,D,19870828,000000,0.388811,0.388811,0.380771,0.380771,2196424.0628398,0
+AMAT.US,D,19870831,000000,0.380771,0.388811,0.380771,0.388811,1998903.271866,0
+AMAT.US,D,19870901,000000,0.388811,0.388811,0.380771,0.380771,4740480.8491625,0
+AMAT.US,D,19870902,000000,0.380771,0.388811,0.380771,0.380771,3286733.1066651,0
+AMAT.US,D,19870903,000000,0.380771,0.388811,0.380771,0.380771,6383843.8763996,0
+AMAT.US,D,19870904,000000,0.380771,0.380771,0.364433,0.364433,7173926.0328385,0
+AMAT.US,D,19870908,000000,0.364433,0.364433,0.348373,0.356372,4361241.2125808,0
+AMAT.US,D,19870909,000000,0.356372,0.356372,0.348373,0.356372,3405244.1708111,0
+AMAT.US,D,19870910,000000,0.356372,0.372572,0.348373,0.372572,15382858.834275,0
+AMAT.US,D,19870911,000000,0.372572,0.388811,0.372572,0.388811,25132435.469609,0
+AMAT.US,D,19870914,000000,0.388811,0.388811,0.372572,0.380771,8761984.7699358,0
+AMAT.US,D,19870915,000000,0.380771,0.380771,0.372572,0.372572,12009212.509459,0
+AMAT.US,D,19870916,000000,0.372572,0.372572,0.364433,0.364433,11606273.480925,0
+AMAT.US,D,19870917,000000,0.364433,0.364433,0.356372,0.356372,12728183.393113,0
+AMAT.US,D,19870918,000000,0.356372,0.356372,0.348373,0.348373,4369139.6666239,0
+AMAT.US,D,19870921,000000,0.348373,0.348373,0.348373,0.348373,11124323.718107,0
+AMAT.US,D,19870922,000000,0.348373,0.356372,0.348373,0.356372,16180835.414932,0
+AMAT.US,D,19870923,000000,0.356372,0.364433,0.348373,0.356372,3579058.5176409,0
+AMAT.US,D,19870924,000000,0.356372,0.364433,0.356372,0.364433,5965105.9248671,0
+AMAT.US,D,19870925,000000,0.364433,0.380771,0.364433,0.372572,60046064.562207,0
+AMAT.US,D,19870928,000000,0.372572,0.380771,0.372572,0.372572,10531766.382465,0
+AMAT.US,D,19870929,000000,0.372572,0.380771,0.372572,0.372572,4321734.8379831,0
+AMAT.US,D,19870930,000000,0.372572,0.372572,0.364433,0.372572,13360249.118264,0
+AMAT.US,D,19871001,000000,0.372572,0.388811,0.372572,0.388811,12728183.393113,0
+AMAT.US,D,19871002,000000,0.388811,0.404971,0.388811,0.397089,21592883.326565,0
+AMAT.US,D,19871005,000000,0.397089,0.42116,0.397089,0.42116,60267289.782413,0
+AMAT.US,D,19871006,000000,0.42116,0.42116,0.404971,0.404971,23971020.190278,0
+AMAT.US,D,19871007,000000,0.404971,0.41304,0.404971,0.404971,10452755.648181,0
+AMAT.US,D,19871008,000000,0.404971,0.404971,0.364433,0.372572,15303847.092535,0
+AMAT.US,D,19871009,000000,0.372572,0.380771,0.372572,0.372572,18345651.557218,0
+AMAT.US,D,19871012,000000,0.372572,0.372572,0.364433,0.364433,12206731.285521,0
+AMAT.US,D,19871013,000000,0.364433,0.380771,0.364433,0.372572,9923399.0418105,0
+AMAT.US,D,19871014,000000,0.372572,0.380771,0.372572,0.372572,6028311.6914176,0
+AMAT.US,D,19871015,000000,0.372572,0.372572,0.372572,0.372572,1114014.4805133,0
+AMAT.US,D,19871016,000000,0.372572,0.372572,0.323994,0.331975,26910117.551092,0
+AMAT.US,D,19871019,000000,0.315915,0.315915,0.259257,0.299765,16046521.397965,0
+AMAT.US,D,19871020,000000,0.267297,0.267297,0.234819,0.243008,18519472.956239,0
+AMAT.US,D,19871021,000000,0.243008,0.267297,0.243008,0.259257,34076146.137343,0
+AMAT.US,D,19871022,000000,0.259257,0.259257,0.218611,0.234819,32503884.308332,0
+AMAT.US,D,19871023,000000,0.22679,0.22679,0.18635,0.194529,13865899.28049,0
+AMAT.US,D,19871026,000000,0.18635,0.18635,0.153863,0.153863,12175128.402246,0
+AMAT.US,D,19871027,000000,0.153863,0.170112,0.145733,0.145733,22872809.670041,0
+AMAT.US,D,19871028,000000,0.145733,0.153863,0.145733,0.145733,47428490.756829,0
+AMAT.US,D,19871029,000000,0.153863,0.18635,0.153863,0.18635,47230975.003134,0
+AMAT.US,D,19871030,000000,0.18635,0.210659,0.18635,0.194529,39590902.1603,0
+AMAT.US,D,19871102,000000,0.194529,0.210659,0.194529,0.20255,20873911.435454,0
+AMAT.US,D,19871103,000000,0.20255,0.20255,0.170112,0.178201,31666400.34562,0
+AMAT.US,D,19871104,000000,0.178201,0.18635,0.170112,0.18635,6360143.476991,0
+AMAT.US,D,19871105,000000,0.18635,0.194529,0.178201,0.18635,36865129.550736,0
+AMAT.US,D,19871106,000000,0.18635,0.18635,0.170112,0.178201,9654776.045155,0
+AMAT.US,D,19871109,000000,0.178201,0.178201,0.170112,0.170112,9789088.0472108,0
+AMAT.US,D,19871110,000000,0.170112,0.170112,0.162032,0.170112,8999011.9355071,0
+AMAT.US,D,19871111,000000,0.170112,0.178201,0.170112,0.178201,9544166.4574197,0
+AMAT.US,D,19871112,000000,0.18635,0.194529,0.18635,0.18635,11369248.330265,0
+AMAT.US,D,19871113,000000,0.18635,0.18635,0.178201,0.178201,16133428.57138,0
+AMAT.US,D,19871116,000000,0.178201,0.18635,0.178201,0.178201,3579058.5176409,0
+AMAT.US,D,19871117,000000,0.178201,0.178201,0.178201,0.178201,3002302.119909,0
+AMAT.US,D,19871118,000000,0.178201,0.194529,0.178201,0.194529,12925709.221367,0
+AMAT.US,D,19871119,000000,0.194529,0.194529,0.18635,0.18635,3515852.7510905,0
+AMAT.US,D,19871120,000000,0.18635,0.18635,0.170112,0.170112,3460547.453495,0
+AMAT.US,D,19871123,000000,0.170112,0.178201,0.170112,0.178201,5577964.8118746,0
+AMAT.US,D,19871124,000000,0.178201,0.20255,0.178201,0.20255,28616693.397071,0
+AMAT.US,D,19871125,000000,0.20255,0.210659,0.20255,0.20255,7482053.3891799,0
+AMAT.US,D,19871127,000000,0.20255,0.20255,0.194529,0.194529,2504552.4266369,0
+AMAT.US,D,19871130,000000,0.18635,0.18635,0.170112,0.18635,10903105.550092,0
+AMAT.US,D,19871201,000000,0.18635,0.20255,0.18635,0.18635,21332154.754129,0
+AMAT.US,D,19871202,000000,0.18635,0.194529,0.18635,0.194529,16631175.242284,0
+AMAT.US,D,19871203,000000,0.194529,0.194529,0.178201,0.178201,16552167.530369,0
+AMAT.US,D,19871204,000000,0.178201,0.178201,0.170112,0.178201,8959507.5758213,0
+AMAT.US,D,19871207,000000,0.178201,0.18635,0.178201,0.18635,1912000.1282746,0
+AMAT.US,D,19871208,000000,0.18635,0.20255,0.18635,0.20255,6984306.7182755,0
+AMAT.US,D,19871209,000000,0.20255,0.210659,0.20255,0.210659,4938001.6401363,0
+AMAT.US,D,19871210,000000,0.210659,0.234819,0.20255,0.218611,23204647.50035,0
+AMAT.US,D,19871211,000000,0.218611,0.22679,0.218611,0.22679,4606161.7949158,0
+AMAT.US,D,19871214,000000,0.22679,0.251207,0.22679,0.243008,12009212.509459,0
+AMAT.US,D,19871215,000000,0.243008,0.251207,0.243008,0.251207,10184128.621702,0
+AMAT.US,D,19871216,000000,0.251207,0.275396,0.251207,0.275396,13249641.54544,0
+AMAT.US,D,19871217,000000,0.275396,0.275396,0.259257,0.267297,11914406.882001,0
+AMAT.US,D,19871218,000000,0.267297,0.275396,0.267297,0.267297,7458352.9897712,0
+AMAT.US,D,19871221,000000,0.267297,0.267297,0.259257,0.267297,11432457.119183,0
+AMAT.US,D,19871222,000000,0.267297,0.267297,0.243008,0.251207,9789088.0472108,0
+AMAT.US,D,19871223,000000,0.251207,0.259257,0.251207,0.259257,4076813.2481922,0
+AMAT.US,D,19871224,000000,0.259257,0.259257,0.243008,0.243008,1864585.2250751,0
+AMAT.US,D,19871228,000000,0.243008,0.243008,0.234819,0.243008,4408644.0263098,0
+AMAT.US,D,19871229,000000,0.243008,0.251207,0.234819,0.243008,6865793.6392178,0
+AMAT.US,D,19871230,000000,0.251207,0.259257,0.251207,0.259257,7916602.3531806,0
+AMAT.US,D,19871231,000000,0.259257,0.259257,0.243008,0.243008,4250628.6024779,0
+AMAT.US,D,19880104,000000,0.251207,0.259257,0.251207,0.251207,16718088.460435,0
+AMAT.US,D,19880105,000000,0.251207,0.259257,0.251207,0.259257,6447051.6578618,0
+AMAT.US,D,19880106,000000,0.259257,0.259257,0.251207,0.251207,6336440.0552147,0
+AMAT.US,D,19880107,000000,0.251207,0.275396,0.243008,0.275396,15651479.816018,0
+AMAT.US,D,19880108,000000,0.275396,0.275396,0.259257,0.259257,25875114.812317,0
+AMAT.US,D,19880111,000000,0.259257,0.267297,0.251207,0.267297,12198831.824022,0
+AMAT.US,D,19880112,000000,0.267297,0.267297,0.243008,0.251207,41020946.481021,0
+AMAT.US,D,19880113,000000,0.251207,0.251207,0.243008,0.251207,20565779.041834,0
+AMAT.US,D,19880114,000000,0.251207,0.259257,0.234819,0.234819,12799293.658442,0
+AMAT.US,D,19880115,000000,0.234819,0.243008,0.234819,0.234819,12988914.987917,0
+AMAT.US,D,19880118,000000,0.234819,0.243008,0.22679,0.243008,15161633.614068,0
+AMAT.US,D,19880119,000000,0.243008,0.243008,0.234819,0.234819,7545260.163186,0
+AMAT.US,D,19880120,000000,0.234819,0.234819,0.218611,0.218611,10768790.525669,0
+AMAT.US,D,19880121,000000,0.218611,0.218611,0.218611,0.218611,26357066.590048,0
+AMAT.US,D,19880122,000000,0.218611,0.22679,0.218611,0.218611,8224730.7169779,0
+AMAT.US,D,19880125,000000,0.218611,0.218611,0.218611,0.218611,15864805.574725,0
+AMAT.US,D,19880126,000000,0.218611,0.218611,0.218611,0.218611,18803898.905715,0
+AMAT.US,D,19880127,000000,0.218611,0.22679,0.218611,0.218611,2472947.52845,0
+AMAT.US,D,19880128,000000,0.218611,0.234819,0.218611,0.234819,12736090.914258,0
+AMAT.US,D,19880129,000000,0.234819,0.234819,0.234819,0.234819,17452865.319278,0
+AMAT.US,D,19880201,000000,0.234819,0.251207,0.234819,0.243008,39345976.540686,0
+AMAT.US,D,19880202,000000,0.243008,0.243008,0.234819,0.234819,4843187.9530313,0
+AMAT.US,D,19880203,000000,0.234819,0.234819,0.218611,0.218611,5514758.0378682,0
+AMAT.US,D,19880204,000000,0.218611,0.22679,0.218611,0.22679,3966195.6008099,0
+AMAT.US,D,19880205,000000,0.22679,0.22679,0.218611,0.218611,6691976.2700204,0
+AMAT.US,D,19880208,000000,0.22679,0.234819,0.22679,0.22679,4345440.2746712,0
+AMAT.US,D,19880209,000000,0.234819,0.234819,0.234819,0.234819,11037417.552147,0
+AMAT.US,D,19880210,000000,0.234819,0.251207,0.234819,0.243008,7395149.2381325,0
+AMAT.US,D,19880211,000000,0.251207,0.259257,0.251207,0.259257,10539665.843963,0
+AMAT.US,D,19880212,000000,0.259257,0.275396,0.259257,0.275396,16323047.885943,0
+AMAT.US,D,19880216,000000,0.275396,0.275396,0.267297,0.275396,3373639.2726242,0
+AMAT.US,D,19880217,000000,0.283546,0.299765,0.283546,0.291615,32519683.23133,0
+AMAT.US,D,19880218,000000,0.291615,0.315915,0.291615,0.315915,46061656.232481,0
+AMAT.US,D,19880219,000000,0.315915,0.340303,0.307844,0.331975,38761316.65163,0
+AMAT.US,D,19880222,000000,0.331975,0.348373,0.323994,0.348373,52319088.57578,0
+AMAT.US,D,19880223,000000,0.348373,0.348373,0.331975,0.331975,20162834.97602,0
+AMAT.US,D,19880224,000000,0.331975,0.348373,0.331975,0.348373,16149231.524202,0
+AMAT.US,D,19880225,000000,0.348373,0.348373,0.331975,0.331975,28687798.62512,0
+AMAT.US,D,19880226,000000,0.331975,0.331975,0.315915,0.331975,14221439.52512,0
+AMAT.US,D,19880229,000000,0.331975,0.331975,0.331975,0.331975,6691976.2700204,0
+AMAT.US,D,19880301,000000,0.331975,0.348373,0.331975,0.340303,21505973.130781,0
+AMAT.US,D,19880302,000000,0.340303,0.348373,0.340303,0.340303,4851092.4518097,0
+AMAT.US,D,19880303,000000,0.340303,0.356372,0.340303,0.348373,14877204.642223,0
+AMAT.US,D,19880304,000000,0.348373,0.348373,0.331975,0.348373,9070119.1784682,0
+AMAT.US,D,19880307,000000,0.348373,0.356372,0.348373,0.348373,17934809.037361,0
+AMAT.US,D,19880308,000000,0.348373,0.348373,0.331975,0.340303,12862498.417537,0
+AMAT.US,D,19880309,000000,0.331975,0.331975,0.331975,0.331975,12822996.072763,0
+AMAT.US,D,19880310,000000,0.331975,0.340303,0.331975,0.331975,35063746.062388,0
+AMAT.US,D,19880311,000000,0.331975,0.340303,0.331975,0.331975,17026220.854056,0
+AMAT.US,D,19880314,000000,0.331975,0.331975,0.331975,0.331975,15082623.88724,0
+AMAT.US,D,19880315,000000,0.331975,0.331975,0.323994,0.323994,15280146.693127,0
+AMAT.US,D,19880316,000000,0.323994,0.331975,0.315915,0.331975,13328649.257357,0
+AMAT.US,D,19880317,000000,0.331975,0.340303,0.331975,0.340303,23236249.376169,0
+AMAT.US,D,19880318,000000,0.340303,0.348373,0.331975,0.331975,33396677.598463,0
+AMAT.US,D,19880321,000000,0.331975,0.340303,0.323994,0.323994,19973216.668913,0
+AMAT.US,D,19880322,000000,0.323994,0.331975,0.323994,0.331975,11148029.154794,0
+AMAT.US,D,19880323,000000,0.331975,0.340303,0.331975,0.331975,15817394.701349,0
+AMAT.US,D,19880324,000000,0.331975,0.331975,0.307844,0.315915,28790507.743899,0
+AMAT.US,D,19880325,000000,0.315915,0.315915,0.299765,0.307844,17674088.524572,0
+AMAT.US,D,19880328,000000,0.307844,0.315915,0.299765,0.315915,14600676.139335,0
+AMAT.US,D,19880329,000000,0.315915,0.340303,0.315915,0.331975,18606379.122197,0
+AMAT.US,D,19880330,000000,0.331975,0.331975,0.323994,0.323994,26285958.339631,0
+AMAT.US,D,19880331,000000,0.323994,0.331975,0.315915,0.323994,13715786.340526,0
+AMAT.US,D,19880404,000000,0.323994,0.331975,0.315915,0.323994,7482053.3891799,0
+AMAT.US,D,19880405,000000,0.331975,0.331975,0.331975,0.331975,9678479.4669313,0
+AMAT.US,D,19880406,000000,0.331975,0.348373,0.331975,0.348373,20723791.443299,0
+AMAT.US,D,19880407,000000,0.348373,0.348373,0.348373,0.348373,16939314.688096,0
+AMAT.US,D,19880408,000000,0.348373,0.348373,0.340303,0.348373,10950506.348909,0
+AMAT.US,D,19880411,000000,0.348373,0.356372,0.348373,0.356372,16662784.170295,0
+AMAT.US,D,19880412,000000,0.356372,0.364433,0.348373,0.348373,9583664.7723705,0
+AMAT.US,D,19880413,000000,0.348373,0.364433,0.348373,0.364433,25898817.226638,0
+AMAT.US,D,19880414,000000,0.364433,0.364433,0.348373,0.348373,16544275.121061,0
+AMAT.US,D,19880415,000000,0.348373,0.348373,0.331975,0.340303,11606273.480925,0
+AMAT.US,D,19880418,000000,0.340303,0.340303,0.331975,0.331975,4147919.4836974,0
+AMAT.US,D,19880419,000000,0.340303,0.356372,0.340303,0.340303,11764288.904757,0
+AMAT.US,D,19880420,000000,0.340303,0.348373,0.331975,0.340303,7331941.4566703,0
+AMAT.US,D,19880421,000000,0.340303,0.348373,0.331975,0.331975,7395149.2381325,0
+AMAT.US,D,19880422,000000,0.331975,0.340303,0.331975,0.331975,7877097.9934948,0
+AMAT.US,D,19880425,000000,0.331975,0.348373,0.331975,0.348373,17073622.660329,0
+AMAT.US,D,19880426,000000,0.348373,0.372572,0.348373,0.372572,24666293.696891,0
+AMAT.US,D,19880427,000000,0.372572,0.380771,0.364433,0.364433,26712600.789942,0
+AMAT.US,D,19880428,000000,0.364433,0.372572,0.364433,0.372572,38279370.918636,0
+AMAT.US,D,19880429,000000,0.372572,0.372572,0.364433,0.364433,39172158.164032,0
+AMAT.US,D,19880502,000000,0.364433,0.364433,0.364433,0.364433,4953801.5705901,0
+AMAT.US,D,19880503,000000,0.364433,0.364433,0.356372,0.356372,5886096.1980395,0
+AMAT.US,D,19880504,000000,0.356372,0.364433,0.348373,0.356372,13842195.858715,0
+AMAT.US,D,19880505,000000,0.356372,0.356372,0.356372,0.356372,12862498.417537,0
+AMAT.US,D,19880506,000000,0.356372,0.364433,0.356372,0.364433,7924505.8445032,0
+AMAT.US,D,19880509,000000,0.364433,0.372572,0.364433,0.364433,8643475.7207016,0
+AMAT.US,D,19880510,000000,0.364433,0.364433,0.348373,0.356372,12704486.016072,0
+AMAT.US,D,19880511,000000,0.348373,0.348373,0.348373,0.348373,5151321.3541079,0
+AMAT.US,D,19880512,000000,0.348373,0.356372,0.348373,0.348373,7916602.3531806,0
+AMAT.US,D,19880513,000000,0.348373,0.356372,0.348373,0.348373,27565886.698019,0
+AMAT.US,D,19880516,000000,0.348373,0.356372,0.348373,0.348373,4234827.6645682,0
+AMAT.US,D,19880517,000000,0.348373,0.364433,0.348373,0.348373,21355858.175905,0
+AMAT.US,D,19880518,000000,0.348373,0.356372,0.331975,0.340303,54159976.423814,0
+AMAT.US,D,19880519,000000,0.340303,0.340303,0.323994,0.331975,14466364.137278,0
+AMAT.US,D,19880520,000000,0.331975,0.340303,0.331975,0.331975,10990013.730963,0
+AMAT.US,D,19880523,000000,0.331975,0.331975,0.323994,0.323994,7884995.440082,0
+AMAT.US,D,19880524,000000,0.331975,0.340303,0.331975,0.331975,9038513.2728254,0
+AMAT.US,D,19880525,000000,0.340303,0.340303,0.340303,0.340303,14284645.291671,0
+AMAT.US,D,19880526,000000,0.340303,0.348373,0.340303,0.340303,15983315.631415,0
+AMAT.US,D,19880527,000000,0.340303,0.340303,0.331975,0.331975,8145719.9826944,0
+AMAT.US,D,19880531,000000,0.331975,0.364433,0.331975,0.364433,17579276.852378,0
+AMAT.US,D,19880601,000000,0.364433,0.380771,0.364433,0.372572,41811026.622548,0
+AMAT.US,D,19880602,000000,0.372572,0.388811,0.372572,0.380771,24531982.70229,0
+AMAT.US,D,19880603,000000,0.380771,0.388811,0.380771,0.388811,8706683.5021636,0
+AMAT.US,D,19880606,000000,0.388811,0.388811,0.372572,0.380771,7837594.6412647,0
+AMAT.US,D,19880607,000000,0.380771,0.388811,0.380771,0.380771,15446064.600825,0
+AMAT.US,D,19880608,000000,0.380771,0.404971,0.380771,0.397089,10594969.126647,0
+AMAT.US,D,19880609,000000,0.397089,0.41304,0.397089,0.404971,28790507.743899,0
+AMAT.US,D,19880610,000000,0.404971,0.41304,0.397089,0.41304,11345545.915944,0
+AMAT.US,D,19880613,000000,0.41304,0.41304,0.41304,0.41304,9860195.2901718,0
+AMAT.US,D,19880614,000000,0.41304,0.42116,0.41304,0.42116,31555789.750429,0
+AMAT.US,D,19880615,000000,0.42116,0.437439,0.42116,0.429438,11061119.966468,0
+AMAT.US,D,19880616,000000,0.429438,0.437439,0.42116,0.42116,11953909.226776,0
+AMAT.US,D,19880617,000000,0.42116,0.429438,0.41304,0.42116,25393164.042044,0
+AMAT.US,D,19880620,000000,0.42116,0.42116,0.41304,0.41304,8335347.3569043,0
+AMAT.US,D,19880621,000000,0.42116,0.429438,0.42116,0.429438,15232739.849574,0
+AMAT.US,D,19880622,000000,0.429438,0.445398,0.429438,0.437439,27953025.7961,0
+AMAT.US,D,19880623,000000,0.437439,0.453617,0.437439,0.453617,22367160.51527,0
+AMAT.US,D,19880624,000000,0.453617,0.453617,0.445398,0.445398,7750682.4305704,0
+AMAT.US,D,19880627,000000,0.445398,0.453617,0.437439,0.437439,15051022.011421,0
+AMAT.US,D,19880628,000000,0.437439,0.445398,0.437439,0.445398,11234935.320753,0
+AMAT.US,D,19880629,000000,0.445398,0.445398,0.437439,0.437439,5830788.8855321,0
+AMAT.US,D,19880630,000000,0.437439,0.437439,0.429438,0.437439,6407548.3056318,0
+AMAT.US,D,19880701,000000,0.437439,0.437439,0.429438,0.429438,4542959.0507331,0
+AMAT.US,D,19880705,000000,0.429438,0.445398,0.429438,0.437439,9852296.8361288,0
+AMAT.US,D,19880706,000000,0.437439,0.445398,0.437439,0.437439,11479860.940368,0
+AMAT.US,D,19880707,000000,0.437439,0.437439,0.429438,0.429438,12680782.594296,0
+AMAT.US,D,19880708,000000,0.429438,0.429438,0.41304,0.42116,10286837.740483,0
+AMAT.US,D,19880711,000000,0.42116,0.42116,0.41304,0.42116,9157024.3369714,0
+AMAT.US,D,19880712,000000,0.41304,0.41304,0.404971,0.41304,13123226.989972,0
+AMAT.US,D,19880713,000000,0.41304,0.41304,0.397089,0.404971,13723686.809481,0
+AMAT.US,D,19880714,000000,0.404971,0.404971,0.388811,0.397089,20542076.627514,0
+AMAT.US,D,19880715,000000,0.397089,0.404971,0.397089,0.404971,12072420.290922,0
+AMAT.US,D,19880718,000000,0.404971,0.404971,0.397089,0.404971,4361241.2125808,0
+AMAT.US,D,19880719,000000,0.397089,0.397089,0.388811,0.388811,19878408.019087,0
+AMAT.US,D,19880720,000000,0.388811,0.397089,0.380771,0.388811,10160425.199926,0
+AMAT.US,D,19880721,000000,0.388811,0.397089,0.388811,0.397089,24192248.432851,0
+AMAT.US,D,19880722,000000,0.397089,0.397089,0.388811,0.388811,10911009.041414,0
+AMAT.US,D,19880725,000000,0.388811,0.397089,0.388811,0.388811,15556675.196015,0
+AMAT.US,D,19880726,000000,0.388811,0.388811,0.364433,0.380771,39788422.951273,0
+AMAT.US,D,19880727,000000,0.380771,0.380771,0.372572,0.372572,47404790.357421,0
+AMAT.US,D,19880728,000000,0.372572,0.380771,0.372572,0.380771,8280037.0220294,0
+AMAT.US,D,19880729,000000,0.380771,0.388811,0.380771,0.388811,13699984.39516,0
+AMAT.US,D,19880801,000000,0.388811,0.397089,0.388811,0.388811,15849000.606992,0
+AMAT.US,D,19880802,000000,0.388811,0.388811,0.388811,0.388811,14490062.521775,0
+AMAT.US,D,19880803,000000,0.388811,0.388811,0.372572,0.380771,20810706.67636,0
+AMAT.US,D,19880804,000000,0.380771,0.380771,0.380771,0.380771,15849000.606992,0
+AMAT.US,D,19880805,000000,0.380771,0.380771,0.364433,0.364433,14379450.919129,0
+AMAT.US,D,19880808,000000,0.364433,0.364433,0.356372,0.364433,10199930.567068,0
+AMAT.US,D,19880809,000000,0.364433,0.364433,0.356372,0.356372,23046631.069062,0
+AMAT.US,D,19880810,000000,0.356372,0.356372,0.348373,0.348373,22335558.639452,0
+AMAT.US,D,19880811,000000,0.348373,0.348373,0.348373,0.348373,10318440.623758,0
+AMAT.US,D,19880812,000000,0.348373,0.348373,0.348373,0.348373,6138917.2493293,0
+AMAT.US,D,19880815,000000,0.348373,0.348373,0.331975,0.331975,18724894.216167,0
+AMAT.US,D,19880816,000000,0.331975,0.356372,0.331975,0.348373,25630188.185247,0
+AMAT.US,D,19880817,000000,0.356372,0.364433,0.356372,0.364433,45208372.339315,0
+AMAT.US,D,19880818,000000,0.364433,0.364433,0.364433,0.364433,21347957.70695,0
+AMAT.US,D,19880819,000000,0.364433,0.372572,0.364433,0.364433,10294741.231805,0
+AMAT.US,D,19880822,000000,0.364433,0.364433,0.356372,0.364433,9457255.2541814,0
+AMAT.US,D,19880823,000000,0.364433,0.364433,0.356372,0.364433,14308343.676168,0
+AMAT.US,D,19880824,000000,0.364433,0.372572,0.364433,0.372572,7750682.4305704,0
+AMAT.US,D,19880825,000000,0.372572,0.372572,0.364433,0.372572,21150433.893609,0
+AMAT.US,D,19880826,000000,0.372572,0.372572,0.364433,0.364433,8556564.517463,0
+AMAT.US,D,19880829,000000,0.364433,0.372572,0.364433,0.372572,14008118.803693,0
+AMAT.US,D,19880830,000000,0.372572,0.380771,0.372572,0.372572,8864694.8961721,0
+AMAT.US,D,19880831,000000,0.372572,0.372572,0.348373,0.356372,20344556.843996,0
+AMAT.US,D,19880901,000000,0.348373,0.348373,0.331975,0.331975,19973216.668913,0
+AMAT.US,D,19880902,000000,0.348373,0.364433,0.348373,0.364433,32898924.882823,0
+AMAT.US,D,19880906,000000,0.364433,0.364433,0.356372,0.356372,17073622.660329,0
+AMAT.US,D,19880907,000000,0.356372,0.364433,0.340303,0.340303,36130353.699348,0
+AMAT.US,D,19880908,000000,0.340303,0.348373,0.340303,0.348373,15825301.215039,0
+AMAT.US,D,19880909,000000,0.348373,0.372572,0.348373,0.372572,30947430.469421,0
+AMAT.US,D,19880912,000000,0.372572,0.380771,0.372572,0.380771,8801490.1370774,0
+AMAT.US,D,19880913,000000,0.380771,0.380771,0.372572,0.380771,12664980.648931,0
+AMAT.US,D,19880914,000000,0.380771,0.388811,0.372572,0.372572,12135625.050016,0
+AMAT.US,D,19880915,000000,0.372572,0.372572,0.348373,0.348373,19198941.495119,0
+AMAT.US,D,19880916,000000,0.348373,0.356372,0.348373,0.356372,8596069.8846049,0
+AMAT.US,D,19880919,000000,0.356372,0.356372,0.348373,0.356372,11242834.782252,0
+AMAT.US,D,19880920,000000,0.356372,0.364433,0.356372,0.356372,6036208.1305489,0
+AMAT.US,D,19880921,000000,0.356372,0.356372,0.348373,0.356372,6470752.0572704,0
+AMAT.US,D,19880922,000000,0.356372,0.356372,0.348373,0.348373,12111923.643151,0
+AMAT.US,D,19880923,000000,0.348373,0.348373,0.348373,0.348373,27921420.897913,0
+AMAT.US,D,19880926,000000,0.348373,0.348373,0.348373,0.348373,11811696.755765,0
+AMAT.US,D,19880927,000000,0.348373,0.348373,0.340303,0.340303,15935910.802775,0
+AMAT.US,D,19880928,000000,0.340303,0.348373,0.331975,0.331975,24034232.001563,0
+AMAT.US,D,19880929,000000,0.331975,0.348373,0.331975,0.348373,13455057.76809,0
+AMAT.US,D,19880930,000000,0.348373,0.356372,0.340303,0.348373,19965320.229782,0
+AMAT.US,D,19881003,000000,0.348373,0.348373,0.331975,0.331975,27281458.733631,0
+AMAT.US,D,19881004,000000,0.331975,0.331975,0.315915,0.323994,10934704.403544,0
+AMAT.US,D,19881005,000000,0.315915,0.315915,0.283546,0.299765,79071192.717952,0
+AMAT.US,D,19881006,000000,0.299765,0.307844,0.291615,0.291615,73493228.913533,0
+AMAT.US,D,19881007,000000,0.291615,0.299765,0.267297,0.275396,66801253.650969,0
+AMAT.US,D,19881010,000000,0.275396,0.275396,0.259257,0.275396,61207488.90864,0
+AMAT.US,D,19881011,000000,0.275396,0.291615,0.267297,0.283546,44307677.572774,0
+AMAT.US,D,19881012,000000,0.283546,0.283546,0.275396,0.283546,22469869.634051,0
+AMAT.US,D,19881013,000000,0.283546,0.291615,0.283546,0.291615,52271680.724771,0
+AMAT.US,D,19881014,000000,0.291615,0.307844,0.291615,0.307844,53820243.16183,0
+AMAT.US,D,19881017,000000,0.307844,0.315915,0.307844,0.307844,11061119.966468,0
+AMAT.US,D,19881018,000000,0.307844,0.307844,0.299765,0.307844,9860195.2901718,0
+AMAT.US,D,19881019,000000,0.307844,0.323994,0.307844,0.307844,28861613.979406,0
+AMAT.US,D,19881020,000000,0.307844,0.315915,0.299765,0.307844,34281563.367448,0
+AMAT.US,D,19881021,000000,0.307844,0.307844,0.299765,0.307844,72466123.621347,0
+AMAT.US,D,19881024,000000,0.307844,0.315915,0.307844,0.315915,17057823.737331,0
+AMAT.US,D,19881025,000000,0.315915,0.323994,0.275396,0.283546,67243695.024278,0
+AMAT.US,D,19881026,000000,0.283546,0.283546,0.267297,0.275396,63103679.031903,0
+AMAT.US,D,19881027,000000,0.275396,0.275396,0.251207,0.259257,53306689.508281,0
+AMAT.US,D,19881028,000000,0.267297,0.275396,0.267297,0.267297,21118836.047613,0
+AMAT.US,D,19881031,000000,0.267297,0.283546,0.267297,0.283546,20502574.282739,0
+AMAT.US,D,19881101,000000,0.283546,0.291615,0.275396,0.283546,17863707.839135,0
+AMAT.US,D,19881102,000000,0.283546,0.283546,0.275396,0.275396,15975417.177372,0
+AMAT.US,D,19881103,000000,0.275396,0.283546,0.275396,0.275396,18985617.751324,0
+AMAT.US,D,19881104,000000,0.275396,0.275396,0.275396,0.275396,15343349.437309,0
+AMAT.US,D,19881107,000000,0.275396,0.275396,0.267297,0.267297,16038619.921554,0
+AMAT.US,D,19881108,000000,0.267297,0.275396,0.267297,0.275396,17516071.085828,0
+AMAT.US,D,19881109,000000,0.275396,0.291615,0.275396,0.283546,13360249.118264,0
+AMAT.US,D,19881110,000000,0.283546,0.291615,0.283546,0.291615,11345545.915944,0
+AMAT.US,D,19881111,000000,0.291615,0.291615,0.275396,0.275396,37204861.805265,0
+AMAT.US,D,19881114,000000,0.275396,0.283546,0.275396,0.275396,14221439.52512,0
+AMAT.US,D,19881115,000000,0.275396,0.275396,0.259257,0.259257,33357174.246233,0
+AMAT.US,D,19881116,000000,0.259257,0.267297,0.251207,0.259257,24816407.644312,0
+AMAT.US,D,19881117,000000,0.259257,0.259257,0.251207,0.251207,20715895.004167,0
+AMAT.US,D,19881118,000000,0.251207,0.251207,0.234819,0.243008,37236463.681084,0
+AMAT.US,D,19881121,000000,0.234819,0.234819,0.210659,0.210659,83005790.472766,0
+AMAT.US,D,19881122,000000,0.218611,0.22679,0.218611,0.218611,94059005.940455,0
+AMAT.US,D,19881123,000000,0.218611,0.22679,0.218611,0.218611,35680003.797439,0
+AMAT.US,D,19881125,000000,0.218611,0.218611,0.218611,0.218611,6628767.4811023,0
+AMAT.US,D,19881128,000000,0.218611,0.22679,0.218611,0.218611,14885107.126091,0
+AMAT.US,D,19881129,000000,0.218611,0.22679,0.218611,0.22679,15106329.32393,0
+AMAT.US,D,19881130,000000,0.22679,0.234819,0.22679,0.234819,53259283.672184,0
+AMAT.US,D,19881201,000000,0.234819,0.251207,0.234819,0.251207,52540311.781075,0
+AMAT.US,D,19881202,000000,0.251207,0.267297,0.243008,0.259257,34763512.122811,0
+AMAT.US,D,19881205,000000,0.259257,0.267297,0.259257,0.259257,22738498.675441,0
+AMAT.US,D,19881206,000000,0.259257,0.267297,0.259257,0.259257,13850101.364949,0
+AMAT.US,D,19881207,000000,0.259257,0.267297,0.259257,0.259257,4827391.0449451,0
+AMAT.US,D,19881208,000000,0.259257,0.259257,0.251207,0.251207,14490062.521775,0
+AMAT.US,D,19881209,000000,0.251207,0.259257,0.243008,0.251207,6518154.8709993,0
+AMAT.US,D,19881212,000000,0.251207,0.251207,0.243008,0.243008,6739379.0837493,0
+AMAT.US,D,19881213,000000,0.243008,0.243008,0.234819,0.243008,17800499.050217,0
+AMAT.US,D,19881214,000000,0.243008,0.243008,0.234819,0.243008,19088328.885015,0
+AMAT.US,D,19881215,000000,0.251207,0.259257,0.251207,0.259257,57193882.434454,0
+AMAT.US,D,19881216,000000,0.259257,0.275396,0.251207,0.275396,31429373.180049,0
+AMAT.US,D,19881219,000000,0.275396,0.283546,0.275396,0.283546,28711505.069264,0
+AMAT.US,D,19881220,000000,0.283546,0.291615,0.275396,0.275396,18408860.346136,0
+AMAT.US,D,19881221,000000,0.275396,0.291615,0.275396,0.283546,28000432.639652,0
+AMAT.US,D,19881222,000000,0.283546,0.283546,0.275396,0.283546,13842195.858715,0
+AMAT.US,D,19881223,000000,0.283546,0.283546,0.275396,0.283546,10776689.987167,0
+AMAT.US,D,19881227,000000,0.283546,0.291615,0.275396,0.275396,6336440.0552147,0
+AMAT.US,D,19881228,000000,0.275396,0.283546,0.275396,0.283546,8027209.9260042,0
+AMAT.US,D,19881229,000000,0.283546,0.291615,0.275396,0.283546,18851304.741812,0
+AMAT.US,D,19881230,000000,0.283546,0.291615,0.275396,0.283546,17674088.524572,0
+AMAT.US,D,19890103,000000,0.283546,0.291615,0.283546,0.283546,15406556.211315,0
+AMAT.US,D,19890104,000000,0.283546,0.299765,0.283546,0.299765,28995933.033652,0
+AMAT.US,D,19890105,000000,0.299765,0.299765,0.291615,0.299765,23133541.264845,0
+AMAT.US,D,19890106,000000,0.299765,0.299765,0.291615,0.291615,27834513.724498,0
+AMAT.US,D,19890109,000000,0.291615,0.299765,0.283546,0.291615,32812017.709408,0
+AMAT.US,D,19890110,000000,0.291615,0.291615,0.283546,0.291615,10911009.041414,0
+AMAT.US,D,19890111,000000,0.291615,0.291615,0.283546,0.291615,20628984.808385,0
+AMAT.US,D,19890112,000000,0.291615,0.299765,0.291615,0.291615,23899912.947316,0
+AMAT.US,D,19890113,000000,0.291615,0.299765,0.291615,0.291615,19135731.698746,0
+AMAT.US,D,19890116,000000,0.291615,0.291615,0.291615,0.291615,11392948.729673,0
+AMAT.US,D,19890117,000000,0.291615,0.291615,0.283546,0.283546,25725000.864896,0
+AMAT.US,D,19890118,000000,0.283546,0.283546,0.275396,0.283546,22414564.336455,0
+AMAT.US,D,19890119,000000,0.283546,0.299765,0.283546,0.291615,22430366.28182,0
+AMAT.US,D,19890120,000000,0.291615,0.299765,0.291615,0.299765,16022817.976189,0
+AMAT.US,D,19890123,000000,0.299765,0.299765,0.299765,0.299765,4211129.2800714,0
+AMAT.US,D,19890124,000000,0.299765,0.307844,0.291615,0.307844,9172826.282337,0
+AMAT.US,D,19890125,000000,0.307844,0.315915,0.307844,0.315915,12862498.417537,0
+AMAT.US,D,19890126,000000,0.315915,0.323994,0.315915,0.323994,19791501.853128,0
+AMAT.US,D,19890127,000000,0.323994,0.331975,0.315915,0.331975,30915827.586146,0
+AMAT.US,D,19890130,000000,0.331975,0.331975,0.323994,0.323994,13937007.530908,0
+AMAT.US,D,19890131,000000,0.323994,0.331975,0.323994,0.331975,19293748.130032,0
+AMAT.US,D,19890201,000000,0.331975,0.331975,0.315915,0.323994,25977823.931099,0
+AMAT.US,D,19890202,000000,0.323994,0.331975,0.315915,0.323994,7347740.3796683,0
+AMAT.US,D,19890203,000000,0.323994,0.323994,0.315915,0.323994,5799181.9724334,0
+AMAT.US,D,19890206,000000,0.323994,0.323994,0.315915,0.315915,8280037.0220294,0
+AMAT.US,D,19890207,000000,0.323994,0.340303,0.323994,0.331975,14418962.331006,0
+AMAT.US,D,19890208,000000,0.331975,0.340303,0.315915,0.323994,16607478.872699,0
+AMAT.US,D,19890209,000000,0.323994,0.323994,0.307844,0.307844,25977823.931099,0
+AMAT.US,D,19890210,000000,0.307844,0.315915,0.307844,0.307844,21379558.575314,0
+AMAT.US,D,19890213,000000,0.307844,0.323994,0.299765,0.315915,27012828.684784,0
+AMAT.US,D,19890214,000000,0.323994,0.331975,0.323994,0.323994,45295276.490363,0
+AMAT.US,D,19890215,000000,0.323994,0.331975,0.315915,0.323994,19989020.62919,0
+AMAT.US,D,19890216,000000,0.323994,0.323994,0.315915,0.315915,14205634.557388,0
+AMAT.US,D,19890217,000000,0.315915,0.315915,0.307844,0.315915,4171620.890562,0
+AMAT.US,D,19890221,000000,0.315915,0.315915,0.307844,0.307844,4874791.8437625,0
+AMAT.US,D,19890222,000000,0.307844,0.307844,0.299765,0.307844,20937118.209461,0
+AMAT.US,D,19890223,000000,0.307844,0.307844,0.299765,0.307844,20802802.177582,0
+AMAT.US,D,19890224,000000,0.307844,0.307844,0.299765,0.299765,38887732.214555,0
+AMAT.US,D,19890227,000000,0.299765,0.299765,0.291615,0.299765,30947430.469421,0
+AMAT.US,D,19890228,000000,0.299765,0.307844,0.291615,0.299765,10444852.156858,0
+AMAT.US,D,19890301,000000,0.299765,0.307844,0.299765,0.299765,5688575.4070657,0
+AMAT.US,D,19890302,000000,0.299765,0.307844,0.299765,0.299765,4108416.1314674,0
+AMAT.US,D,19890303,000000,0.299765,0.307844,0.299765,0.307844,8319540.3742594,0
+AMAT.US,D,19890306,000000,0.315915,0.323994,0.315915,0.315915,21798302.571582,0
+AMAT.US,D,19890307,000000,0.315915,0.315915,0.307844,0.315915,11124323.718107,0
+AMAT.US,D,19890308,000000,0.307844,0.307844,0.299765,0.299765,29011731.956649,0
+AMAT.US,D,19890309,000000,0.299765,0.307844,0.299765,0.307844,39859528.179322,0
+AMAT.US,D,19890310,000000,0.307844,0.307844,0.307844,0.307844,13802694.521397,0
+AMAT.US,D,19890313,000000,0.307844,0.315915,0.307844,0.315915,26120040.431932,0
+AMAT.US,D,19890314,000000,0.315915,0.323994,0.315915,0.315915,19886307.480586,0
+AMAT.US,D,19890315,000000,0.315915,0.315915,0.307844,0.307844,19862607.081178,0
+AMAT.US,D,19890316,000000,0.307844,0.315915,0.307844,0.315915,22106435.972659,0
+AMAT.US,D,19890317,000000,0.315915,0.315915,0.307844,0.315915,19270047.730625,0
+AMAT.US,D,19890320,000000,0.315915,0.315915,0.307844,0.307844,5973001.3565425,0
+AMAT.US,D,19890321,000000,0.307844,0.315915,0.307844,0.315915,11890699.430402,0
+AMAT.US,D,19890322,000000,0.315915,0.315915,0.307844,0.307844,9133323.9375627,0
+AMAT.US,D,19890323,000000,0.307844,0.307844,0.283546,0.291615,28118939.673975,0
+AMAT.US,D,19890327,000000,0.291615,0.291615,0.283546,0.291615,11764288.904757,0
+AMAT.US,D,19890328,000000,0.291615,0.299765,0.291615,0.291615,20866007.944132,0
+AMAT.US,D,19890329,000000,0.291615,0.299765,0.291615,0.299765,9014812.8734168,0
+AMAT.US,D,19890330,000000,0.299765,0.299765,0.299765,0.299765,4803682.5858894,0
+AMAT.US,D,19890331,000000,0.299765,0.307844,0.299765,0.299765,19333256.519542,0
+AMAT.US,D,19890403,000000,0.299765,0.307844,0.291615,0.291615,13755286.670387,0
+AMAT.US,D,19890404,000000,0.291615,0.291615,0.291615,0.291615,9370347.0733106,0
+AMAT.US,D,19890405,000000,0.291615,0.291615,0.283546,0.291615,7987711.6110536,0
+AMAT.US,D,19890406,000000,0.291615,0.291615,0.283546,0.291615,5530563.0056015,0
+AMAT.US,D,19890407,000000,0.291615,0.299765,0.291615,0.291615,14632283.052433,0
+AMAT.US,D,19890410,000000,0.291615,0.299765,0.291615,0.291615,14095023.962196,0
+AMAT.US,D,19890411,000000,0.291615,0.307844,0.291615,0.307844,16725990.9443,0
+AMAT.US,D,19890412,000000,0.307844,0.315915,0.307844,0.315915,31097540.387019,0
+AMAT.US,D,19890413,000000,0.315915,0.331975,0.315915,0.315915,37789519.679407,0
+AMAT.US,D,19890414,000000,0.315915,0.331975,0.315915,0.331975,28292762.080451,0
+AMAT.US,D,19890417,000000,0.331975,0.331975,0.323994,0.323994,8564463.9789621,0
+AMAT.US,D,19890418,000000,0.323994,0.331975,0.323994,0.331975,13036316.794189,0
+AMAT.US,D,19890419,000000,0.331975,0.331975,0.323994,0.331975,21490171.185417,0
+AMAT.US,D,19890420,000000,0.331975,0.331975,0.315915,0.323994,22390863.937047,0
+AMAT.US,D,19890421,000000,0.323994,0.331975,0.315915,0.331975,46045851.264748,0
+AMAT.US,D,19890424,000000,0.331975,0.348373,0.331975,0.340303,37639406.739442,0
+AMAT.US,D,19890425,000000,0.340303,0.348373,0.340303,0.340303,21656087.078203,0
+AMAT.US,D,19890426,000000,0.340303,0.348373,0.340303,0.340303,12712385.477571,0
+AMAT.US,D,19890427,000000,0.348373,0.356372,0.348373,0.348373,15643584.384342,0
+AMAT.US,D,19890428,000000,0.348373,0.356372,0.348373,0.348373,8999011.9355071,0
+AMAT.US,D,19890501,000000,0.348373,0.356372,0.348373,0.356372,5246128.9964777,0
+AMAT.US,D,19890502,000000,0.356372,0.364433,0.348373,0.364433,15825301.215039,0
+AMAT.US,D,19890503,000000,0.364433,0.380771,0.364433,0.372572,24800606.706402,0
+AMAT.US,D,19890504,000000,0.372572,0.380771,0.372572,0.372572,21600781.780609,0
+AMAT.US,D,19890505,000000,0.372572,0.380771,0.372572,0.372572,23259954.812857,0
+AMAT.US,D,19890508,000000,0.372572,0.372572,0.356372,0.364433,15975417.177372,0
+AMAT.US,D,19890509,000000,0.364433,0.364433,0.364433,0.364433,12641280.249522,0
+AMAT.US,D,19890510,000000,0.364433,0.364433,0.364433,0.364433,4329635.3069379,0
+AMAT.US,D,19890511,000000,0.364433,0.372572,0.364433,0.372572,29343560.719856,0
+AMAT.US,D,19890512,000000,0.372572,0.397089,0.372572,0.397089,39677810.341171,0
+AMAT.US,D,19890515,000000,0.397089,0.397089,0.380771,0.388811,23773505.444039,0
+AMAT.US,D,19890516,000000,0.388811,0.397089,0.388811,0.388811,48408199.280022,0
+AMAT.US,D,19890517,000000,0.388811,0.397089,0.388811,0.397089,20257644.633302,0
+AMAT.US,D,19890518,000000,0.397089,0.397089,0.388811,0.388811,13036316.794189,0
+AMAT.US,D,19890519,000000,0.388811,0.397089,0.388811,0.388811,19270047.730625,0
+AMAT.US,D,19890522,000000,0.388811,0.397089,0.388811,0.388811,20044328.949153,0
+AMAT.US,D,19890523,000000,0.388811,0.388811,0.372572,0.380771,20186541.420164,0
+AMAT.US,D,19890524,000000,0.380771,0.388811,0.372572,0.388811,8738289.4078065,0
+AMAT.US,D,19890525,000000,0.388811,0.397089,0.388811,0.397089,9812790.4615311,0
+AMAT.US,D,19890526,000000,0.397089,0.404971,0.388811,0.388811,8256337.6300766,0
+AMAT.US,D,19890530,000000,0.388811,0.404971,0.388811,0.397089,12625478.304156,0
+AMAT.US,D,19890531,000000,0.397089,0.397089,0.388811,0.397089,3713377.5718877,0
+AMAT.US,D,19890601,000000,0.397089,0.404971,0.388811,0.404971,6454951.1193607,0
+AMAT.US,D,19890602,000000,0.404971,0.41304,0.404971,0.41304,26712600.789942,0
+AMAT.US,D,19890605,000000,0.41304,0.41304,0.380771,0.380771,24192248.432851,0
+AMAT.US,D,19890606,000000,0.380771,0.388811,0.372572,0.380771,31626896.993389,0
+AMAT.US,D,19890607,000000,0.380771,0.388811,0.380771,0.380771,6494459.5088701,0
+AMAT.US,D,19890608,000000,0.380771,0.380771,0.372572,0.372572,9899703.6796812,0
+AMAT.US,D,19890609,000000,0.372572,0.372572,0.364433,0.364433,27060236.535792,0
+AMAT.US,D,19890612,000000,0.364433,0.372572,0.364433,0.372572,14023919.741603,0
+AMAT.US,D,19890613,000000,0.364433,0.364433,0.364433,0.364433,9125423.4686079,0
+AMAT.US,D,19890614,000000,0.364433,0.364433,0.364433,0.364433,8058817.8465587,0
+AMAT.US,D,19890615,000000,0.364433,0.364433,0.348373,0.356372,12791391.174575,0
+AMAT.US,D,19890616,000000,0.356372,0.356372,0.348373,0.348373,3294634.5830759,0
+AMAT.US,D,19890619,000000,0.348373,0.372572,0.348373,0.372572,16591677.93479,0
+AMAT.US,D,19890620,000000,0.372572,0.372572,0.356372,0.356372,16607478.872699,0
+AMAT.US,D,19890621,000000,0.356372,0.356372,0.340303,0.348373,18385157.931816,0
+AMAT.US,D,19890622,000000,0.348373,0.356372,0.340303,0.348373,16133428.57138,0
+AMAT.US,D,19890623,000000,0.348373,0.356372,0.348373,0.356372,6699878.7538868,0
+AMAT.US,D,19890626,000000,0.356372,0.364433,0.356372,0.356372,17666184.025794,0
+AMAT.US,D,19890627,000000,0.356372,0.364433,0.356372,0.356372,9915502.6026791,0
+AMAT.US,D,19890628,000000,0.356372,0.356372,0.340303,0.348373,8453855.3986827,0
+AMAT.US,D,19890629,000000,0.340303,0.340303,0.315915,0.331975,37528793.121883,0
+AMAT.US,D,19890630,000000,0.331975,0.331975,0.323994,0.323994,15406556.211315,0
+AMAT.US,D,19890703,000000,0.323994,0.331975,0.323994,0.331975,9915502.6026791,0
+AMAT.US,D,19890705,000000,0.331975,0.340303,0.331975,0.331975,5775484.5953923,0
+AMAT.US,D,19890706,000000,0.340303,0.348373,0.340303,0.348373,20044328.949153,0
+AMAT.US,D,19890707,000000,0.348373,0.348373,0.340303,0.348373,17381757.06886,0
+AMAT.US,D,19890710,000000,0.348373,0.364433,0.348373,0.356372,12728183.393113,0
+AMAT.US,D,19890711,000000,0.356372,0.364433,0.356372,0.356372,19507074.896195,0
+AMAT.US,D,19890712,000000,0.356372,0.364433,0.356372,0.356372,5040708.744005,0
+AMAT.US,D,19890713,000000,0.356372,0.356372,0.348373,0.348373,8580263.9094158,0
+AMAT.US,D,19890714,000000,0.348373,0.348373,0.340303,0.348373,2852188.1724877,0
+AMAT.US,D,19890717,000000,0.348373,0.364433,0.348373,0.356372,6818389.8180328,0
+AMAT.US,D,19890718,000000,0.356372,0.356372,0.340303,0.340303,11148029.154794,0
+AMAT.US,D,19890719,000000,0.340303,0.340303,0.315915,0.323994,74164794.968548,0
+AMAT.US,D,19890720,000000,0.323994,0.323994,0.299765,0.307844,89626660.507282,0
+AMAT.US,D,19890721,000000,0.307844,0.307844,0.291615,0.307844,82365826.293571,0
+AMAT.US,D,19890724,000000,0.307844,0.307844,0.299765,0.299765,32282665.132862,0
+AMAT.US,D,19890725,000000,0.299765,0.307844,0.299765,0.299765,19072525.932195,0
+AMAT.US,D,19890726,000000,0.299765,0.299765,0.291615,0.299765,17990120.379692,0
+AMAT.US,D,19890727,000000,0.299765,0.315915,0.299765,0.315915,9939204.0095436,0
+AMAT.US,D,19890728,000000,0.315915,0.315915,0.307844,0.307844,9520460.0132758,0
+AMAT.US,D,19890731,000000,0.307844,0.315915,0.307844,0.315915,24753203.892673,0
+AMAT.US,D,19890801,000000,0.315915,0.315915,0.291615,0.299765,31295062.18545,0
+AMAT.US,D,19890802,000000,0.299765,0.307844,0.299765,0.307844,5048609.2129599,0
+AMAT.US,D,19890803,000000,0.307844,0.315915,0.307844,0.315915,24531982.70229,0
+AMAT.US,D,19890804,000000,0.315915,0.323994,0.315915,0.323994,22841206.786766,0
+AMAT.US,D,19890807,000000,0.323994,0.331975,0.315915,0.315915,36667604.729939,0
+AMAT.US,D,19890808,000000,0.315915,0.340303,0.315915,0.331975,46788528.592547,0
+AMAT.US,D,19890809,000000,0.331975,0.331975,0.315915,0.315915,49119265.664898,0
+AMAT.US,D,19890810,000000,0.315915,0.323994,0.315915,0.315915,32456478.472235,0
+AMAT.US,D,19890811,000000,0.315915,0.323994,0.307844,0.315915,30204754.14908,0
+AMAT.US,D,19890814,000000,0.315915,0.315915,0.307844,0.307844,23986824.150555,0
+AMAT.US,D,19890815,000000,0.307844,0.307844,0.307844,0.307844,18677489.387527,0
+AMAT.US,D,19890816,000000,0.307844,0.307844,0.299765,0.307844,24366064.794592,0
+AMAT.US,D,19890817,000000,0.307844,0.307844,0.307844,0.307844,16789195.703395,0
+AMAT.US,D,19890818,000000,0.307844,0.315915,0.307844,0.307844,19033024.594877,0
+AMAT.US,D,19890821,000000,0.307844,0.315915,0.307844,0.307844,3223529.3550265,0
+AMAT.US,D,19890822,000000,0.307844,0.307844,0.307844,0.307844,9409851.4329965,0
+AMAT.US,D,19890823,000000,0.307844,0.307844,0.307844,0.307844,6739379.0837493,0
+AMAT.US,D,19890824,000000,0.307844,0.315915,0.307844,0.307844,14332050.120312,0
+AMAT.US,D,19890825,000000,0.307844,0.307844,0.299765,0.299765,15074727.44811,0
+AMAT.US,D,19890828,000000,0.299765,0.307844,0.299765,0.307844,4163720.4216071,0
+AMAT.US,D,19890829,000000,0.307844,0.307844,0.299765,0.307844,1477450.1568179,0
+AMAT.US,D,19890830,000000,0.307844,0.307844,0.299765,0.307844,7181825.4943374,0
+AMAT.US,D,19890831,000000,0.307844,0.307844,0.307844,0.307844,8169426.4268382,0
+AMAT.US,D,19890901,000000,0.307844,0.323994,0.307844,0.323994,20407764.625458,0
+AMAT.US,D,19890905,000000,0.323994,0.331975,0.323994,0.323994,7292433.067161,0
+AMAT.US,D,19890906,000000,0.323994,0.331975,0.323994,0.331975,24208049.370761,0
+AMAT.US,D,19890907,000000,0.331975,0.340303,0.331975,0.331975,10405352.834452,0
+AMAT.US,D,19890908,000000,0.331975,0.340303,0.331975,0.331975,17010416.893778,0
+AMAT.US,D,19890911,000000,0.331975,0.364433,0.331975,0.356372,29730705.862672,0
+AMAT.US,D,19890912,000000,0.356372,0.372572,0.356372,0.364433,42008545.39861,0
+AMAT.US,D,19890913,000000,0.364433,0.372572,0.356372,0.356372,24871716.971731,0
+AMAT.US,D,19890914,000000,0.356372,0.356372,0.340303,0.340303,10847799.245041,0
+AMAT.US,D,19890915,000000,0.340303,0.348373,0.331975,0.340303,8137824.5510189,0
+AMAT.US,D,19890918,000000,0.340303,0.340303,0.323994,0.331975,9717983.8266172,0
+AMAT.US,D,19890919,000000,0.331975,0.340303,0.323994,0.331975,20755397.348941,0
+AMAT.US,D,19890920,000000,0.331975,0.340303,0.331975,0.331975,7039608.9935034,0
+AMAT.US,D,19890921,000000,0.331975,0.348373,0.331975,0.331975,19712489.103932,0
+AMAT.US,D,19890922,000000,0.331975,0.331975,0.323994,0.331975,17737292.27621,0
+AMAT.US,D,19890925,000000,0.331975,0.331975,0.323994,0.331975,14308343.676168,0
+AMAT.US,D,19890926,000000,0.331975,0.331975,0.323994,0.323994,1801381.4734365,0
+AMAT.US,D,19890927,000000,0.323994,0.331975,0.315915,0.323994,18345651.557218,0
+AMAT.US,D,19890928,000000,0.323994,0.331975,0.315915,0.331975,12175128.402246,0
+AMAT.US,D,19890929,000000,0.331975,0.340303,0.323994,0.340303,29122339.529473,0
+AMAT.US,D,19891002,000000,0.340303,0.348373,0.331975,0.340303,13889604.71718,0
+AMAT.US,D,19891003,000000,0.340303,0.348373,0.340303,0.340303,9149127.8978401,0
+AMAT.US,D,19891004,000000,0.340303,0.348373,0.331975,0.340303,13605174.737879,0
+AMAT.US,D,19891005,000000,0.340303,0.348373,0.340303,0.348373,9828591.3994407,0
+AMAT.US,D,19891006,000000,0.348373,0.356372,0.348373,0.348373,15667281.761383,0
+AMAT.US,D,19891009,000000,0.348373,0.348373,0.348373,0.348373,3120817.2138784,0
+AMAT.US,D,19891010,000000,0.348373,0.372572,0.348373,0.372572,16923509.720363,0
+AMAT.US,D,19891011,000000,0.372572,0.372572,0.364433,0.364433,22730598.206487,0
+AMAT.US,D,19891012,000000,0.364433,0.364433,0.348373,0.348373,26933827.017603,0
+AMAT.US,D,19891013,000000,0.348373,0.348373,0.315915,0.315915,65157884.578997,0
+AMAT.US,D,19891016,000000,0.315915,0.315915,0.291615,0.315915,49269378.604863,0
+AMAT.US,D,19891017,000000,0.315915,0.315915,0.307844,0.315915,37528793.121883,0
+AMAT.US,D,19891018,000000,0.315915,0.315915,0.307844,0.315915,14332050.120312,0
+AMAT.US,D,19891019,000000,0.315915,0.331975,0.315915,0.331975,21687692.983846,0
+AMAT.US,D,19891020,000000,0.331975,0.331975,0.315915,0.315915,27320964.100772,0
+AMAT.US,D,19891023,000000,0.315915,0.315915,0.307844,0.307844,16899810.328411,0
+AMAT.US,D,19891024,000000,0.307844,0.315915,0.299765,0.307844,31563691.226839,0
+AMAT.US,D,19891025,000000,0.307844,0.315915,0.307844,0.307844,8927902.6776343,0
+AMAT.US,D,19891026,000000,0.307844,0.307844,0.299765,0.307844,6731481.6371621,0
+AMAT.US,D,19891027,000000,0.307844,0.315915,0.299765,0.315915,18345651.557218,0
+AMAT.US,D,19891030,000000,0.315915,0.323994,0.315915,0.315915,15272242.194348,0
+AMAT.US,D,19891031,000000,0.315915,0.323994,0.315915,0.323994,12593875.420881,0
+AMAT.US,D,19891101,000000,0.323994,0.331975,0.323994,0.323994,7071211.8767787,0
+AMAT.US,D,19891102,000000,0.323994,0.323994,0.315915,0.315915,12269941.081896,0
+AMAT.US,D,19891103,000000,0.315915,0.315915,0.307844,0.307844,8280037.0220294,0
+AMAT.US,D,19891106,000000,0.307844,0.307844,0.299765,0.299765,19112029.284425,0
+AMAT.US,D,19891107,000000,0.299765,0.315915,0.299765,0.307844,10294741.231805,0
+AMAT.US,D,19891108,000000,0.307844,0.315915,0.307844,0.315915,23836707.180766,0
+AMAT.US,D,19891109,000000,0.315915,0.315915,0.299765,0.315915,22248654.488404,0
+AMAT.US,D,19891110,000000,0.315915,0.315915,0.307844,0.315915,2828484.7507115,0
+AMAT.US,D,19891113,000000,0.315915,0.315915,0.307844,0.307844,4827391.0449451,0
+AMAT.US,D,19891114,000000,0.307844,0.315915,0.307844,0.307844,7324039.9802596,0
+AMAT.US,D,19891115,000000,0.307844,0.315915,0.307844,0.307844,19925814.86264,0
+AMAT.US,D,19891116,000000,0.307844,0.315915,0.307844,0.307844,521453.11504818,0
+AMAT.US,D,19891117,000000,0.307844,0.315915,0.307844,0.315915,11582570.059147,0
+AMAT.US,D,19891120,000000,0.315915,0.315915,0.315915,0.315915,5443650.7949071,0
+AMAT.US,D,19891121,000000,0.315915,0.315915,0.315915,0.315915,6533958.8312767,0
+AMAT.US,D,19891122,000000,0.315915,0.315915,0.315915,0.315915,3507956.3119592,0
+AMAT.US,D,19891124,000000,0.315915,0.315915,0.315915,0.315915,2417643.2383103,0
+AMAT.US,D,19891127,000000,0.315915,0.315915,0.315915,0.315915,12641280.249522,0
+AMAT.US,D,19891128,000000,0.323994,0.323994,0.307844,0.315915,6423349.2435414,0
+AMAT.US,D,19891129,000000,0.315915,0.331975,0.315915,0.331975,35735311.109946,0
+AMAT.US,D,19891130,000000,0.331975,0.331975,0.323994,0.331975,11306039.541346,0
+AMAT.US,D,19891201,000000,0.331975,0.348373,0.331975,0.348373,26554585.366109,0
+AMAT.US,D,19891204,000000,0.340303,0.348373,0.340303,0.348373,4329635.3069379,0
+AMAT.US,D,19891205,000000,0.348373,0.348373,0.340303,0.340303,13060019.20851,0
+AMAT.US,D,19891206,000000,0.340303,0.348373,0.331975,0.340303,5317234.224527,0
+AMAT.US,D,19891207,000000,0.331975,0.340303,0.331975,0.331975,4803682.5858894,0
+AMAT.US,D,19891208,000000,0.331975,0.331975,0.331975,0.331975,6620868.0196034,0
+AMAT.US,D,19891211,000000,0.323994,0.323994,0.323994,0.323994,4874791.8437625,0
+AMAT.US,D,19891212,000000,0.323994,0.323994,0.315915,0.315915,4084710.6947794,0
+AMAT.US,D,19891213,000000,0.315915,0.331975,0.315915,0.323994,5435751.3334083,0
+AMAT.US,D,19891214,000000,0.323994,0.323994,0.323994,0.323994,3270933.1762113,0
+AMAT.US,D,19891215,000000,0.315915,0.323994,0.307844,0.315915,35095344.915839,0
+AMAT.US,D,19891218,000000,0.323994,0.331975,0.315915,0.315915,4329635.3069379,0
+AMAT.US,D,19891219,000000,0.315915,0.331975,0.315915,0.331975,12380547.647263,0
+AMAT.US,D,19891220,000000,0.331975,0.331975,0.331975,0.331975,8224730.7169779,0
+AMAT.US,D,19891221,000000,0.331975,0.348373,0.331975,0.348373,7126518.1818301,0
+AMAT.US,D,19891222,000000,0.348373,0.356372,0.348373,0.348373,11961809.69573,0
+AMAT.US,D,19891226,000000,0.348373,0.356372,0.348373,0.348373,1912000.1282746,0
+AMAT.US,D,19891227,000000,0.331975,0.340303,0.315915,0.331975,22272354.887813,0
+AMAT.US,D,19891228,000000,0.331975,0.348373,0.331975,0.348373,4827391.0449451,0
+AMAT.US,D,19891229,000000,0.348373,0.364433,0.348373,0.364433,11258638.74253,0
+AMAT.US,D,19900102,000000,0.356372,0.372572,0.356372,0.372572,21640292.185029,0
+AMAT.US,D,19900103,000000,0.372572,0.372572,0.348373,0.364433,20415665.094412,0
+AMAT.US,D,19900104,000000,0.356372,0.364433,0.348373,0.356372,24381862.710134,0
+AMAT.US,D,19900105,000000,0.356372,0.356372,0.348373,0.348373,34716109.309081,0
+AMAT.US,D,19900108,000000,0.348373,0.348373,0.340303,0.348373,22319755.68663,0
+AMAT.US,D,19900109,000000,0.348373,0.348373,0.331975,0.340303,9789088.0472108,0
+AMAT.US,D,19900110,000000,0.340303,0.340303,0.331975,0.340303,2125315.8124228,0
+AMAT.US,D,19900111,000000,0.340303,0.340303,0.331975,0.331975,5775484.5953923,0
+AMAT.US,D,19900112,000000,0.331975,0.340303,0.331975,0.331975,2654667.3815141,0
+AMAT.US,D,19900115,000000,0.331975,0.340303,0.331975,0.331975,1335235.6708956,0
+AMAT.US,D,19900116,000000,0.331975,0.348373,0.331975,0.348373,6668269.8258765,0
+AMAT.US,D,19900117,000000,0.348373,0.364433,0.348373,0.356372,22256547.905168,0
+AMAT.US,D,19900118,000000,0.348373,0.348373,0.348373,0.348373,4076813.2481922,0
+AMAT.US,D,19900119,000000,0.348373,0.348373,0.340303,0.348373,3950398.6927238,0
+AMAT.US,D,19900122,000000,0.340303,0.340303,0.331975,0.331975,2409747.8066348,0
+AMAT.US,D,19900123,000000,0.340303,0.348373,0.331975,0.348373,4669370.5838339,0
+AMAT.US,D,19900124,000000,0.331975,0.348373,0.331975,0.340303,10468557.593547,0
+AMAT.US,D,19900125,000000,0.348373,0.348373,0.340303,0.340303,4811589.0995795,0
+AMAT.US,D,19900126,000000,0.340303,0.348373,0.331975,0.348373,3318334.9824845,0
+AMAT.US,D,19900129,000000,0.348373,0.348373,0.331975,0.340303,3800283.7378467,0
+AMAT.US,D,19900130,000000,0.340303,0.340303,0.331975,0.340303,3507956.3119592,0
+AMAT.US,D,19900131,000000,0.348373,0.348373,0.340303,0.348373,1848789.3244449,0
+AMAT.US,D,19900201,000000,0.340303,0.348373,0.340303,0.340303,3286733.1066651,0
+AMAT.US,D,19900202,000000,0.340303,0.348373,0.331975,0.340303,7181825.4943374,0
+AMAT.US,D,19900205,000000,0.348373,0.364433,0.340303,0.356372,8603968.338648,0
+AMAT.US,D,19900206,000000,0.364433,0.364433,0.348373,0.356372,3184021.9729729,0
+AMAT.US,D,19900207,000000,0.348373,0.364433,0.348373,0.356372,18985617.751324,0
+AMAT.US,D,19900208,000000,0.356372,0.364433,0.348373,0.348373,6826290.2869876,0
+AMAT.US,D,19900209,000000,0.348373,0.356372,0.348373,0.348373,3879290.4423068,0
+AMAT.US,D,19900212,000000,0.348373,0.348373,0.315915,0.323994,23094029.852968,0
+AMAT.US,D,19900213,000000,0.323994,0.323994,0.299765,0.307844,37418182.526692,0
+AMAT.US,D,19900214,000000,0.315915,0.315915,0.307844,0.315915,9283435.8700723,0
+AMAT.US,D,19900215,000000,0.315915,0.315915,0.307844,0.315915,4076813.2481922,0
+AMAT.US,D,19900216,000000,0.315915,0.315915,0.307844,0.307844,6557662.2530529,0
+AMAT.US,D,19900220,000000,0.307844,0.307844,0.299765,0.307844,21577078.358831,0
+AMAT.US,D,19900221,000000,0.299765,0.307844,0.299765,0.307844,12886201.839313,0
+AMAT.US,D,19900222,000000,0.315915,0.315915,0.307844,0.307844,5238229.5349787,0
+AMAT.US,D,19900223,000000,0.307844,0.307844,0.307844,0.307844,5404147.4426771,0
+AMAT.US,D,19900226,000000,0.307844,0.315915,0.307844,0.315915,5743880.7046614,0
+AMAT.US,D,19900227,000000,0.315915,0.323994,0.315915,0.315915,11629974.887789,0
+AMAT.US,D,19900228,000000,0.323994,0.340303,0.323994,0.331975,15137931.199748,0
+AMAT.US,D,19900301,000000,0.331975,0.340303,0.331975,0.340303,12001313.04796,0
+AMAT.US,D,19900302,000000,0.340303,0.348373,0.340303,0.348373,11321848.538903,0
+AMAT.US,D,19900305,000000,0.348373,0.364433,0.340303,0.356372,7529460.2327323,0
+AMAT.US,D,19900306,000000,0.356372,0.364433,0.356372,0.364433,5459448.7104492,0
+AMAT.US,D,19900307,000000,0.364433,0.364433,0.356372,0.356372,10839897.76863,0
+AMAT.US,D,19900308,000000,0.356372,0.356372,0.348373,0.356372,3974103.1219558,0
+AMAT.US,D,19900309,000000,0.356372,0.364433,0.356372,0.364433,6755183.0440266,0
+AMAT.US,D,19900312,000000,0.364433,0.364433,0.348373,0.356372,10421153.772362,0
+AMAT.US,D,19900313,000000,0.356372,0.364433,0.356372,0.364433,5712278.828842,0
+AMAT.US,D,19900314,000000,0.364433,0.364433,0.356372,0.364433,3966195.6008099,0
+AMAT.US,D,19900315,000000,0.364433,0.372572,0.364433,0.364433,10207829.021111,0
+AMAT.US,D,19900316,000000,0.364433,0.372572,0.364433,0.364433,12854598.956038,0
+AMAT.US,D,19900319,000000,0.364433,0.364433,0.356372,0.356372,4961702.039545,0
+AMAT.US,D,19900320,000000,0.356372,0.364433,0.356372,0.364433,8343243.7960356,0
+AMAT.US,D,19900321,000000,0.364433,0.364433,0.356372,0.364433,1248323.4602014,0
+AMAT.US,D,19900322,000000,0.356372,0.364433,0.348373,0.348373,9789088.0472108,0
+AMAT.US,D,19900323,000000,0.348373,0.356372,0.348373,0.348373,5096017.0639683,0
+AMAT.US,D,19900326,000000,0.356372,0.364433,0.348373,0.356372,5593764.7423284,0
+AMAT.US,D,19900327,000000,0.356372,0.356372,0.356372,0.356372,4282230.4782972,0
+AMAT.US,D,19900328,000000,0.348373,0.348373,0.348373,0.348373,10318440.623758,0
+AMAT.US,D,19900329,000000,0.340303,0.364433,0.340303,0.356372,12372650.200675,0
+AMAT.US,D,19900330,000000,0.348373,0.364433,0.348373,0.364433,5854492.3073083,0
+AMAT.US,D,19900402,000000,0.356372,0.364433,0.356372,0.364433,3776581.3235263,0
+AMAT.US,D,19900403,000000,0.364433,0.372572,0.364433,0.364433,7640071.8353793,0
+AMAT.US,D,19900404,000000,0.364433,0.364433,0.348373,0.348373,5009108.8830975,0
+AMAT.US,D,19900405,000000,0.348373,0.348373,0.340303,0.348373,8114124.1516102,0
+AMAT.US,D,19900406,000000,0.340303,0.348373,0.340303,0.340303,7347740.3796683,0
+AMAT.US,D,19900409,000000,0.340303,0.340303,0.331975,0.331975,14039718.664601,0
+AMAT.US,D,19900410,000000,0.331975,0.331975,0.323994,0.323994,17595079.8052,0
+AMAT.US,D,19900411,000000,0.331975,0.340303,0.323994,0.340303,12680782.594296,0
+AMAT.US,D,19900412,000000,0.348373,0.348373,0.340303,0.348373,8035110.394959,0
+AMAT.US,D,19900416,000000,0.340303,0.356372,0.340303,0.348373,4416546.5101764,0
+AMAT.US,D,19900417,000000,0.348373,0.348373,0.348373,0.348373,4693074.0056101,0
+AMAT.US,D,19900418,000000,0.348373,0.356372,0.348373,0.356372,4448148.3859957,0
+AMAT.US,D,19900419,000000,0.348373,0.364433,0.348373,0.356372,12965206.528862,0
+AMAT.US,D,19900420,000000,0.356372,0.356372,0.348373,0.348373,8912098.717357,0
+AMAT.US,D,19900423,000000,0.348373,0.348373,0.331975,0.340303,6960608.3337787,0
+AMAT.US,D,19900424,000000,0.340303,0.348373,0.340303,0.348373,18590577.176833,0
+AMAT.US,D,19900425,000000,0.348373,0.348373,0.340303,0.348373,2567758.1931874,0
+AMAT.US,D,19900426,000000,0.348373,0.348373,0.340303,0.348373,9441452.3013599,0
+AMAT.US,D,19900427,000000,0.340303,0.348373,0.331975,0.331975,11282340.149394,0
+AMAT.US,D,19900430,000000,0.331975,0.348373,0.331975,0.340303,13297045.366625,0
+AMAT.US,D,19900501,000000,0.348373,0.348373,0.340303,0.348373,18780195.483939,0
+AMAT.US,D,19900502,000000,0.348373,0.348373,0.340303,0.340303,7331941.4566703,0
+AMAT.US,D,19900503,000000,0.340303,0.348373,0.340303,0.340303,4219029.7490263,0
+AMAT.US,D,19900504,000000,0.340303,0.356372,0.331975,0.356372,13297045.366625,0
+AMAT.US,D,19900507,000000,0.364433,0.380771,0.356372,0.372572,59935456.989383,0
+AMAT.US,D,19900508,000000,0.372572,0.372572,0.372572,0.372572,20391964.695005,0
+AMAT.US,D,19900509,000000,0.372572,0.388811,0.364433,0.388811,23836707.180766,0
+AMAT.US,D,19900510,000000,0.388811,0.397089,0.380771,0.388811,42537896.967701,0
+AMAT.US,D,19900511,000000,0.380771,0.388811,0.372572,0.380771,23180940.04875,0
+AMAT.US,D,19900514,000000,0.380771,0.404971,0.380771,0.397089,30307468.30514,0
+AMAT.US,D,19900515,000000,0.397089,0.42116,0.397089,0.41304,18551078.861882,0
+AMAT.US,D,19900516,000000,0.42116,0.445398,0.42116,0.437439,59627328.625587,0
+AMAT.US,D,19900517,000000,0.437439,0.437439,0.42116,0.429438,59516711.98566,0
+AMAT.US,D,19900518,000000,0.429438,0.429438,0.42116,0.42116,38674409.478215,0
+AMAT.US,D,19900521,000000,0.429438,0.461757,0.42116,0.453617,36098747.793707,0
+AMAT.US,D,19900522,000000,0.461757,0.478155,0.461757,0.478155,21663988.554614,0
+AMAT.US,D,19900523,000000,0.478155,0.485838,0.461757,0.485838,16662784.170295,0
+AMAT.US,D,19900524,000000,0.485838,0.485838,0.469728,0.469728,13565670.378192,0
+AMAT.US,D,19900525,000000,0.461757,0.461757,0.445398,0.461757,22951821.41178,0
+AMAT.US,D,19900529,000000,0.453617,0.478155,0.453617,0.478155,15256441.256439,0
+AMAT.US,D,19900530,000000,0.485838,0.485838,0.478155,0.478155,19862607.081178,0
+AMAT.US,D,19900531,000000,0.478155,0.478155,0.469728,0.469728,14900907.056544,0
+AMAT.US,D,19900601,000000,0.478155,0.485838,0.461757,0.461757,11084819.358421,0
+AMAT.US,D,19900604,000000,0.461757,0.461757,0.445398,0.461757,8935802.1391332,0
+AMAT.US,D,19900605,000000,0.461757,0.461757,0.437439,0.445398,5712278.828842,0
+AMAT.US,D,19900606,000000,0.437439,0.445398,0.437439,0.445398,13099521.553284,0
+AMAT.US,D,19900607,000000,0.445398,0.453617,0.437439,0.445398,8651372.1598329,0
+AMAT.US,D,19900608,000000,0.445398,0.445398,0.437439,0.445398,5767584.1264375,0
+AMAT.US,D,19900611,000000,0.437439,0.453617,0.437439,0.445398,12641280.249522,0
+AMAT.US,D,19900612,000000,0.461757,0.469728,0.453617,0.469728,14047619.133555,0
+AMAT.US,D,19900613,000000,0.478155,0.478155,0.469728,0.469728,6976408.2642324,0
+AMAT.US,D,19900614,000000,0.469728,0.478155,0.469728,0.469728,12886201.839313,0
+AMAT.US,D,19900615,000000,0.469728,0.485838,0.469728,0.478155,13628877.152199,0
+AMAT.US,D,19900618,000000,0.478155,0.478155,0.461757,0.469728,9741680.1962024,0
+AMAT.US,D,19900619,000000,0.461757,0.469728,0.461757,0.461757,11187532.507024,0
+AMAT.US,D,19900620,000000,0.461757,0.461757,0.453617,0.461757,3792388.3061712,0
+AMAT.US,D,19900621,000000,0.461757,0.461757,0.445398,0.461757,3120817.2138784,0
+AMAT.US,D,19900622,000000,0.461757,0.469728,0.461757,0.469728,6589266.143784,0
+AMAT.US,D,19900625,000000,0.478155,0.494007,0.469728,0.485838,8690882.564254,0
+AMAT.US,D,19900626,000000,0.494007,0.494007,0.478155,0.478155,10555467.789329,0
+AMAT.US,D,19900627,000000,0.478155,0.485838,0.478155,0.485838,4764181.2485712,0
+AMAT.US,D,19900628,000000,0.485838,0.494007,0.485838,0.494007,10073517.019055,0
+AMAT.US,D,19900629,000000,0.494007,0.494007,0.478155,0.478155,7213428.3776126,0
+AMAT.US,D,19900702,000000,0.478155,0.494007,0.478155,0.494007,7948205.2364559,0
+AMAT.US,D,19900703,000000,0.485838,0.494007,0.485838,0.494007,13368150.594675,0
+AMAT.US,D,19900705,000000,0.494007,0.494007,0.485838,0.494007,9749580.6651572,0
+AMAT.US,D,19900706,000000,0.485838,0.494007,0.485838,0.485838,2085809.4378251,0
+AMAT.US,D,19900709,000000,0.494007,0.502454,0.485838,0.494007,6383843.8763996,0
+AMAT.US,D,19900710,000000,0.494007,0.502454,0.494007,0.494007,6470752.0572704,0
+AMAT.US,D,19900711,000000,0.494007,0.502454,0.494007,0.502454,8058817.8465587,0
+AMAT.US,D,19900712,000000,0.510196,0.510196,0.502454,0.510196,18693289.317981,0
+AMAT.US,D,19900713,000000,0.510196,0.510196,0.494007,0.494007,12175128.402246,0
+AMAT.US,D,19900716,000000,0.494007,0.502454,0.494007,0.494007,20700095.073713,0
+AMAT.US,D,19900717,000000,0.494007,0.494007,0.478155,0.485838,17113130.042382,0
+AMAT.US,D,19900718,000000,0.478155,0.478155,0.469728,0.469728,6652470.9028785,0
+AMAT.US,D,19900719,000000,0.461757,0.478155,0.445398,0.461757,19183141.564665,0
+AMAT.US,D,19900720,000000,0.461757,0.461757,0.445398,0.445398,22430366.28182,0
+AMAT.US,D,19900723,000000,0.445398,0.445398,0.429438,0.437439,19641385.890795,0
+AMAT.US,D,19900724,000000,0.437439,0.445398,0.41304,0.445398,28071542.904981,0
+AMAT.US,D,19900725,000000,0.445398,0.453617,0.445398,0.445398,18353557.063452,0
+AMAT.US,D,19900726,000000,0.445398,0.445398,0.437439,0.437439,13810593.982896,0
+AMAT.US,D,19900727,000000,0.437439,0.437439,0.429438,0.429438,14308343.676168,0
+AMAT.US,D,19900730,000000,0.429438,0.445398,0.42116,0.445398,12570166.961826,0
+AMAT.US,D,19900731,000000,0.445398,0.445398,0.437439,0.437439,9504662.0977339,0
+AMAT.US,D,19900801,000000,0.437439,0.445398,0.429438,0.429438,9014812.8734168,0
+AMAT.US,D,19900802,000000,0.42116,0.42116,0.41304,0.41304,15935910.802775,0
+AMAT.US,D,19900803,000000,0.41304,0.41304,0.372572,0.397089,24737398.92494,0
+AMAT.US,D,19900806,000000,0.380771,0.388811,0.372572,0.380771,13233835.570252,0
+AMAT.US,D,19900807,000000,0.397089,0.397089,0.380771,0.388811,19862607.081178,0
+AMAT.US,D,19900808,000000,0.388811,0.397089,0.388811,0.397089,15367055.881453,0
+AMAT.US,D,19900809,000000,0.397089,0.397089,0.388811,0.388811,8295837.9599389,0
+AMAT.US,D,19900810,000000,0.388811,0.388811,0.364433,0.372572,27012828.684784,0
+AMAT.US,D,19900813,000000,0.364433,0.380771,0.364433,0.372572,15777896.386398,0
+AMAT.US,D,19900814,000000,0.372572,0.372572,0.348373,0.348373,19356953.896583,0
+AMAT.US,D,19900815,000000,0.348373,0.372572,0.348373,0.372572,53946652.68002,0
+AMAT.US,D,19900816,000000,0.372572,0.372572,0.356372,0.356372,19791501.853128,0
+AMAT.US,D,19900817,000000,0.356372,0.364433,0.348373,0.356372,19712489.103932,0
+AMAT.US,D,19900820,000000,0.348373,0.356372,0.331975,0.331975,17650387.117707,0
+AMAT.US,D,19900821,000000,0.323994,0.340303,0.315915,0.340303,21600781.780609,0
+AMAT.US,D,19900822,000000,0.348373,0.348373,0.340303,0.340303,6431247.6975845,0
+AMAT.US,D,19900823,000000,0.331975,0.348373,0.315915,0.323994,36612298.424888,0
+AMAT.US,D,19900824,000000,0.331975,0.331975,0.315915,0.323994,15453964.062324,0
+AMAT.US,D,19900827,000000,0.331975,0.348373,0.331975,0.340303,29801814.113088,0
+AMAT.US,D,19900828,000000,0.340303,0.340303,0.323994,0.331975,8398551.108543,0
+AMAT.US,D,19900829,000000,0.331975,0.331975,0.323994,0.331975,22738498.675441,0
+AMAT.US,D,19900830,000000,0.331975,0.331975,0.315915,0.323994,16346753.322631,0
+AMAT.US,D,19900831,000000,0.323994,0.348373,0.315915,0.348373,16330949.362353,0
+AMAT.US,D,19900904,000000,0.340303,0.364433,0.340303,0.364433,5901899.1508608,0
+AMAT.US,D,19900905,000000,0.364433,0.364433,0.356372,0.364433,11385051.283087,0
+AMAT.US,D,19900906,000000,0.364433,0.364433,0.340303,0.340303,14284645.291671,0
+AMAT.US,D,19900907,000000,0.331975,0.364433,0.331975,0.356372,7126518.1818301,0
+AMAT.US,D,19900910,000000,0.372572,0.372572,0.364433,0.372572,6123117.3188755,0
+AMAT.US,D,19900911,000000,0.364433,0.364433,0.340303,0.340303,21987922.8936,0
+AMAT.US,D,19900912,000000,0.348373,0.348373,0.307844,0.323994,22454070.711053,0
+AMAT.US,D,19900913,000000,0.323994,0.323994,0.307844,0.315915,48969149.702564,0
+AMAT.US,D,19900914,000000,0.307844,0.307844,0.307844,0.307844,23504877.410104,0
+AMAT.US,D,19900917,000000,0.307844,0.315915,0.307844,0.315915,8201026.2877458,0
+AMAT.US,D,19900918,000000,0.315915,0.315915,0.307844,0.307844,15959611.202182,0
+AMAT.US,D,19900919,000000,0.307844,0.315915,0.307844,0.307844,11811696.755765,0
+AMAT.US,D,19900920,000000,0.307844,0.307844,0.299765,0.307844,8951606.0994104,0
+AMAT.US,D,19900921,000000,0.307844,0.323994,0.307844,0.315915,10373747.936265,0
+AMAT.US,D,19900924,000000,0.315915,0.315915,0.307844,0.307844,11432457.119183,0
+AMAT.US,D,19900925,000000,0.315915,0.323994,0.315915,0.323994,5886096.1980395,0
+AMAT.US,D,19900926,000000,0.323994,0.323994,0.315915,0.315915,14434762.261459,0
+AMAT.US,D,19900927,000000,0.323994,0.323994,0.307844,0.315915,24998127.497375,0
+AMAT.US,D,19900928,000000,0.307844,0.307844,0.291615,0.291615,70490924.778712,0
+AMAT.US,D,19901001,000000,0.299765,0.307844,0.283546,0.307844,20628984.808385,0
+AMAT.US,D,19901002,000000,0.315915,0.323994,0.315915,0.315915,25061331.249014,0
+AMAT.US,D,19901003,000000,0.315915,0.315915,0.283546,0.291615,18416758.80018,0
+AMAT.US,D,19901004,000000,0.275396,0.283546,0.251207,0.259257,65205292.430005,0
+AMAT.US,D,19901005,000000,0.251207,0.275396,0.243008,0.267297,19159437.135433,0
+AMAT.US,D,19901008,000000,0.275396,0.275396,0.259257,0.267297,5941399.4807233,0
+AMAT.US,D,19901009,000000,0.259257,0.259257,0.243008,0.251207,19815201.245081,0
+AMAT.US,D,19901010,000000,0.243008,0.259257,0.243008,0.243008,15359151.382675,0
+AMAT.US,D,19901011,000000,0.251207,0.251207,0.243008,0.251207,16544275.121061,0
+AMAT.US,D,19901012,000000,0.251207,0.259257,0.251207,0.259257,17602980.274155,0
+AMAT.US,D,19901015,000000,0.267297,0.267297,0.251207,0.251207,5862389.7538956,0
+AMAT.US,D,19901016,000000,0.251207,0.259257,0.251207,0.259257,3989905.0673214,0
+AMAT.US,D,19901017,000000,0.251207,0.259257,0.251207,0.259257,4471854.8301396,0
+AMAT.US,D,19901018,000000,0.267297,0.291615,0.259257,0.291615,21347957.70695,0
+AMAT.US,D,19901019,000000,0.234819,0.251207,0.234819,0.243008,98846888.595891,0
+AMAT.US,D,19901022,000000,0.243008,0.251207,0.234819,0.243008,15098425.832607,0
+AMAT.US,D,19901023,000000,0.243008,0.243008,0.234819,0.234819,40380980.286914,0
+AMAT.US,D,19901024,000000,0.234819,0.234819,0.22679,0.234819,7197630.4620706,0
+AMAT.US,D,19901025,000000,0.234819,0.243008,0.234819,0.234819,9860195.2901718,0
+AMAT.US,D,19901026,000000,0.243008,0.243008,0.243008,0.243008,11392948.729673,0
+AMAT.US,D,19901029,000000,0.243008,0.243008,0.234819,0.234819,4061012.3102825,0
+AMAT.US,D,19901030,000000,0.234819,0.234819,0.22679,0.234819,22185444.692031,0
+AMAT.US,D,19901031,000000,0.234819,0.234819,0.218611,0.218611,12048719.891512,0
+AMAT.US,D,19901101,000000,0.218611,0.22679,0.218611,0.218611,3263029.6848889,0
+AMAT.US,D,19901102,000000,0.218611,0.234819,0.218611,0.22679,7292433.067161,0
+AMAT.US,D,19901105,000000,0.234819,0.234819,0.22679,0.22679,3974103.1219558,0
+AMAT.US,D,19901106,000000,0.22679,0.22679,0.218611,0.22679,3484249.8678153,0
+AMAT.US,D,19901107,000000,0.218611,0.22679,0.218611,0.218611,6344340.5241696,0
+AMAT.US,D,19901108,000000,0.218611,0.22679,0.210659,0.210659,9520460.0132758,0
+AMAT.US,D,19901109,000000,0.218611,0.218611,0.210659,0.210659,11432457.119183,0
+AMAT.US,D,19901112,000000,0.218611,0.243008,0.210659,0.243008,15580374.587969,0
+AMAT.US,D,19901113,000000,0.243008,0.251207,0.243008,0.243008,21948417.526459,0
+AMAT.US,D,19901114,000000,0.243008,0.251207,0.243008,0.251207,6407548.3056318,0
+AMAT.US,D,19901115,000000,0.251207,0.251207,0.22679,0.22679,56190480.564044,0
+AMAT.US,D,19901116,000000,0.234819,0.234819,0.218611,0.218611,6541863.3300549,0
+AMAT.US,D,19901119,000000,0.22679,0.22679,0.210659,0.218611,28403368.64582,0
+AMAT.US,D,19901120,000000,0.234819,0.234819,0.218611,0.22679,15193235.489887,0
+AMAT.US,D,19901121,000000,0.22679,0.22679,0.218611,0.218611,3515852.7510905,0
+AMAT.US,D,19901123,000000,0.218611,0.22679,0.218611,0.22679,5372543.5519461,0
+AMAT.US,D,19901126,000000,0.22679,0.234819,0.218611,0.22679,5680674.9381109,0
+AMAT.US,D,19901127,000000,0.234819,0.243008,0.234819,0.234819,15098425.832607,0
+AMAT.US,D,19901128,000000,0.218611,0.22679,0.210659,0.218611,22849109.270633,0
+AMAT.US,D,19901129,000000,0.218611,0.22679,0.218611,0.22679,5854492.3073083,0
+AMAT.US,D,19901130,000000,0.218611,0.234819,0.218611,0.234819,7861295.0406734,0
+AMAT.US,D,19901203,000000,0.234819,0.243008,0.234819,0.243008,20913413.780229,0
+AMAT.US,D,19901204,000000,0.243008,0.243008,0.234819,0.243008,8556564.517463,0
+AMAT.US,D,19901205,000000,0.243008,0.251207,0.243008,0.243008,2283330.2287988,0
+AMAT.US,D,19901206,000000,0.251207,0.251207,0.22679,0.234819,23022927.647286,0
+AMAT.US,D,19901207,000000,0.234819,0.234819,0.22679,0.234819,11061119.966468,0
+AMAT.US,D,19901210,000000,0.22679,0.234819,0.22679,0.234819,3855590.0428982,0
+AMAT.US,D,19901211,000000,0.234819,0.234819,0.22679,0.22679,3531651.6740884,0
+AMAT.US,D,19901212,000000,0.22679,0.234819,0.22679,0.234819,32172052.522758,0
+AMAT.US,D,19901213,000000,0.243008,0.243008,0.234819,0.243008,23726098.600487,0
+AMAT.US,D,19901214,000000,0.234819,0.243008,0.234819,0.234819,21687692.983846,0
+AMAT.US,D,19901217,000000,0.234819,0.243008,0.234819,0.234819,17911108.637952,0
+AMAT.US,D,19901218,000000,0.243008,0.251207,0.234819,0.251207,12032912.908868,0
+AMAT.US,D,19901219,000000,0.251207,0.251207,0.243008,0.243008,20826505.599358,0
+AMAT.US,D,19901220,000000,0.243008,0.259257,0.243008,0.259257,16963012.065137,0
+AMAT.US,D,19901221,000000,0.259257,0.275396,0.259257,0.275396,14355754.549543,0
+AMAT.US,D,19901224,000000,0.275396,0.283546,0.275396,0.283546,3286733.1066651,0
+AMAT.US,D,19901226,000000,0.283546,0.291615,0.275396,0.283546,8556564.517463,0
+AMAT.US,D,19901227,000000,0.275396,0.283546,0.275396,0.275396,7173926.0328385,0
+AMAT.US,D,19901228,000000,0.275396,0.275396,0.267297,0.275396,11914406.882001,0
+AMAT.US,D,19901231,000000,0.267297,0.275396,0.267297,0.275396,4329635.3069379,0
+AMAT.US,D,19910102,000000,0.267297,0.275396,0.267297,0.275396,4037302.843771,0
+AMAT.US,D,19910103,000000,0.275396,0.283546,0.275396,0.283546,9812790.4615311,0
+AMAT.US,D,19910104,000000,0.283546,0.291615,0.275396,0.275396,16591677.93479,0
+AMAT.US,D,19910107,000000,0.267297,0.275396,0.259257,0.259257,8050917.3776039,0
+AMAT.US,D,19910108,000000,0.259257,0.259257,0.259257,0.259257,1864585.2250751,0
+AMAT.US,D,19910109,000000,0.267297,0.275396,0.251207,0.251207,9386149.0186761,0
+AMAT.US,D,19910110,000000,0.251207,0.259257,0.251207,0.251207,5072314.6496478,0
+AMAT.US,D,19910111,000000,0.251207,0.251207,0.243008,0.251207,7553162.6470527,0
+AMAT.US,D,19910114,000000,0.251207,0.259257,0.243008,0.251207,10255237.879575,0
+AMAT.US,D,19910115,000000,0.251207,0.259257,0.251207,0.259257,1035003.7462298,0
+AMAT.US,D,19910116,000000,0.251207,0.275396,0.251207,0.275396,18108629.428926,0
+AMAT.US,D,19910117,000000,0.299765,0.307844,0.291615,0.291615,53346193.867968,0
+AMAT.US,D,19910118,000000,0.283546,0.291615,0.283546,0.291615,12159326.45688,0
+AMAT.US,D,19910121,000000,0.291615,0.315915,0.283546,0.315915,16923509.720363,0
+AMAT.US,D,19910122,000000,0.315915,0.323994,0.315915,0.323994,19112029.284425,0
+AMAT.US,D,19910123,000000,0.315915,0.323994,0.315915,0.315915,7158125.0949289,0
+AMAT.US,D,19910124,000000,0.315915,0.323994,0.315915,0.323994,10421153.772362,0
+AMAT.US,D,19910125,000000,0.315915,0.323994,0.315915,0.323994,15027321.612013,0
+AMAT.US,D,19910128,000000,0.323994,0.340303,0.323994,0.323994,20083829.279015,0
+AMAT.US,D,19910129,000000,0.331975,0.356372,0.323994,0.348373,24927018.239503,0
+AMAT.US,D,19910130,000000,0.364433,0.364433,0.364433,0.364433,26230652.03458,0
+AMAT.US,D,19910131,000000,0.364433,0.372572,0.364433,0.372572,17381757.06886,0
+AMAT.US,D,19910201,000000,0.372572,0.372572,0.364433,0.364433,15074727.44811,0
+AMAT.US,D,19910204,000000,0.364433,0.364433,0.348373,0.348373,10926802.927132,0
+AMAT.US,D,19910205,000000,0.348373,0.348373,0.331975,0.340303,17602980.274155,0
+AMAT.US,D,19910206,000000,0.331975,0.364433,0.323994,0.356372,28664098.225711,0
+AMAT.US,D,19910207,000000,0.372572,0.388811,0.364433,0.364433,39590902.1603,0
+AMAT.US,D,19910208,000000,0.364433,0.372572,0.356372,0.356372,11211230.891521,0
+AMAT.US,D,19910211,000000,0.364433,0.372572,0.356372,0.364433,18045425.677288,0
+AMAT.US,D,19910212,000000,0.372572,0.388811,0.364433,0.380771,27186652.098717,0
+AMAT.US,D,19910213,000000,0.388811,0.404971,0.388811,0.404971,27186652.098717,0
+AMAT.US,D,19910214,000000,0.404971,0.41304,0.364433,0.372572,31516287.405655,0
+AMAT.US,D,19910215,000000,0.372572,0.388811,0.372572,0.380771,6502357.9629132,0
+AMAT.US,D,19910219,000000,0.380771,0.380771,0.372572,0.372572,1801381.4734365,0
+AMAT.US,D,19910220,000000,0.372572,0.380771,0.372572,0.380771,2496650.9502263,0
+AMAT.US,D,19910221,000000,0.372572,0.380771,0.372572,0.372572,5791284.5258461,0
+AMAT.US,D,19910222,000000,0.388811,0.404971,0.388811,0.397089,22936017.451504,0
+AMAT.US,D,19910225,000000,0.397089,0.404971,0.388811,0.388811,10642375.9702,0
+AMAT.US,D,19910226,000000,0.380771,0.388811,0.364433,0.372572,6763082.5055255,0
+AMAT.US,D,19910227,000000,0.364433,0.388811,0.364433,0.380771,6431247.6975845,0
+AMAT.US,D,19910228,000000,0.380771,0.388811,0.372572,0.372572,4471854.8301396,0
+AMAT.US,D,19910301,000000,0.372572,0.372572,0.372572,0.372572,1959395.8898125,0
+AMAT.US,D,19910304,000000,0.372572,0.380771,0.372572,0.372572,4195324.3123382,0
+AMAT.US,D,19910305,000000,0.380771,0.437439,0.380771,0.429438,35948634.853741,0
+AMAT.US,D,19910306,000000,0.437439,0.437439,0.41304,0.41304,22098529.458968,0
+AMAT.US,D,19910307,000000,0.404971,0.42116,0.404971,0.41304,16725990.9443,0
+AMAT.US,D,19910308,000000,0.404971,0.41304,0.397089,0.404971,14197738.118256,0
+AMAT.US,D,19910311,000000,0.397089,0.397089,0.388811,0.388811,7655871.7658332,0
+AMAT.US,D,19910312,000000,0.388811,0.388811,0.372572,0.380771,12096120.69033,0
+AMAT.US,D,19910313,000000,0.380771,0.388811,0.372572,0.388811,12222534.238343,0
+AMAT.US,D,19910314,000000,0.388811,0.397089,0.364433,0.372572,23923616.369092,0
+AMAT.US,D,19910315,000000,0.372572,0.372572,0.331975,0.348373,34147251.365392,0
+AMAT.US,D,19910318,000000,0.348373,0.364433,0.340303,0.356372,18258748.413627,0
+AMAT.US,D,19910319,000000,0.348373,0.348373,0.331975,0.348373,13297045.366625,0
+AMAT.US,D,19910320,000000,0.348373,0.348373,0.340303,0.348373,5372543.5519461,0
+AMAT.US,D,19910321,000000,0.348373,0.348373,0.340303,0.340303,12704486.016072,0
+AMAT.US,D,19910322,000000,0.340303,0.348373,0.340303,0.340303,14482166.082645,0
+AMAT.US,D,19910325,000000,0.348373,0.348373,0.340303,0.340303,10160425.199926,0
+AMAT.US,D,19910326,000000,0.340303,0.372572,0.340303,0.372572,20810706.67636,0
+AMAT.US,D,19910327,000000,0.380771,0.397089,0.380771,0.380771,34147251.365392,0
+AMAT.US,D,19910328,000000,0.388811,0.388811,0.372572,0.372572,10737185.627481,0
+AMAT.US,D,19910401,000000,0.380771,0.388811,0.372572,0.388811,10397454.380409,0
+AMAT.US,D,19910402,000000,0.388811,0.397089,0.388811,0.397089,20779102.785629,0
+AMAT.US,D,19910403,000000,0.404971,0.404971,0.397089,0.397089,17342254.724086,0
+AMAT.US,D,19910404,000000,0.397089,0.404971,0.380771,0.388811,18321951.157809,0
+AMAT.US,D,19910405,000000,0.397089,0.397089,0.380771,0.388811,15209033.405431,0
+AMAT.US,D,19910408,000000,0.388811,0.404971,0.380771,0.397089,7482053.3891799,0
+AMAT.US,D,19910409,000000,0.404971,0.41304,0.397089,0.397089,5886096.1980395,0
+AMAT.US,D,19910410,000000,0.397089,0.397089,0.388811,0.397089,8904198.2484021,0
+AMAT.US,D,19910411,000000,0.404971,0.437439,0.404971,0.42116,19791501.853128,0
+AMAT.US,D,19910412,000000,0.42116,0.437439,0.404971,0.42116,10579171.211105,0
+AMAT.US,D,19910415,000000,0.42116,0.42116,0.404971,0.41304,4519252.6065892,0
+AMAT.US,D,19910416,000000,0.41304,0.445398,0.41304,0.437439,22469869.634051,0
+AMAT.US,D,19910417,000000,0.445398,0.478155,0.445398,0.478155,54736731.81409,0
+AMAT.US,D,19910418,000000,0.469728,0.478155,0.469728,0.469728,39085249.983161,0
+AMAT.US,D,19910419,000000,0.461757,0.469728,0.461757,0.461757,29691204.525354,0
+AMAT.US,D,19910422,000000,0.461757,0.461757,0.461757,0.461757,16765495.303988,0
+AMAT.US,D,19910423,000000,0.461757,0.478155,0.461757,0.478155,52342793.005012,0
+AMAT.US,D,19910424,000000,0.478155,0.478155,0.437439,0.437439,29604292.314659,0
+AMAT.US,D,19910425,000000,0.429438,0.429438,0.404971,0.41304,19396460.27118,0
+AMAT.US,D,19910426,000000,0.404971,0.404971,0.397089,0.404971,17444963.842868,0
+AMAT.US,D,19910429,000000,0.404971,0.404971,0.380771,0.388811,12751889.837257,0
+AMAT.US,D,19910430,000000,0.388811,0.397089,0.372572,0.397089,24255454.199401,0
+AMAT.US,D,19910501,000000,0.388811,0.42116,0.388811,0.41304,18298251.765857,0
+AMAT.US,D,19910502,000000,0.41304,0.41304,0.397089,0.397089,11874902.522315,0
+AMAT.US,D,19910503,000000,0.388811,0.404971,0.388811,0.397089,13494565.150143,0
+AMAT.US,D,19910506,000000,0.388811,0.404971,0.388811,0.397089,7442552.0518616,0
+AMAT.US,D,19910507,000000,0.397089,0.404971,0.388811,0.388811,12396352.614996,0
+AMAT.US,D,19910508,000000,0.388811,0.397089,0.388811,0.397089,6383843.8763996,0
+AMAT.US,D,19910509,000000,0.404971,0.41304,0.404971,0.404971,9923399.0418105,0
+AMAT.US,D,19910510,000000,0.41304,0.41304,0.388811,0.388811,7245036.2981672,0
+AMAT.US,D,19910513,000000,0.388811,0.404971,0.388811,0.397089,10373747.936265,0
+AMAT.US,D,19910514,000000,0.388811,0.397089,0.380771,0.397089,38255666.489405,0
+AMAT.US,D,19910515,000000,0.388811,0.388811,0.372572,0.372572,53243482.734275,0
+AMAT.US,D,19910516,000000,0.388811,0.388811,0.372572,0.388811,30378570.510821,0
+AMAT.US,D,19910517,000000,0.388811,0.388811,0.372572,0.372572,23789303.359582,0
+AMAT.US,D,19910520,000000,0.372572,0.372572,0.372572,0.372572,11258638.74253,0
+AMAT.US,D,19910521,000000,0.372572,0.372572,0.364433,0.364433,4345440.2746712,0
+AMAT.US,D,19910522,000000,0.364433,0.372572,0.364433,0.372572,11187532.507024,0
+AMAT.US,D,19910523,000000,0.372572,0.380771,0.356372,0.364433,18582678.72279,0
+AMAT.US,D,19910524,000000,0.372572,0.372572,0.364433,0.364433,3405244.1708111,0
+AMAT.US,D,19910528,000000,0.372572,0.397089,0.372572,0.397089,12791391.174575,0
+AMAT.US,D,19910529,000000,0.397089,0.404971,0.380771,0.380771,18724894.216167,0
+AMAT.US,D,19910530,000000,0.388811,0.41304,0.388811,0.41304,16804995.633849,0
+AMAT.US,D,19910531,000000,0.41304,0.429438,0.41304,0.42116,13494565.150143,0
+AMAT.US,D,19910603,000000,0.42116,0.437439,0.42116,0.437439,20581579.979743,0
+AMAT.US,D,19910604,000000,0.437439,0.437439,0.429438,0.437439,25653892.61448,0
+AMAT.US,D,19910605,000000,0.437439,0.437439,0.429438,0.437439,14458458.631044,0
+AMAT.US,D,19910606,000000,0.437439,0.437439,0.42116,0.429438,4163720.4216071,0
+AMAT.US,D,19910607,000000,0.42116,0.437439,0.42116,0.429438,10357948.005811,0
+AMAT.US,D,19910610,000000,0.437439,0.437439,0.42116,0.42116,6423349.2435414,0
+AMAT.US,D,19910611,000000,0.42116,0.42116,0.397089,0.404971,16899810.328411,0
+AMAT.US,D,19910612,000000,0.388811,0.397089,0.372572,0.388811,20739595.403575,0
+AMAT.US,D,19910613,000000,0.388811,0.388811,0.380771,0.388811,14790293.438986,0
+AMAT.US,D,19910614,000000,0.397089,0.41304,0.388811,0.41304,8422250.5004958,0
+AMAT.US,D,19910617,000000,0.41304,0.429438,0.404971,0.42116,9101718.0319199,0
+AMAT.US,D,19910618,000000,0.42116,0.42116,0.388811,0.404971,12902002.777223,0
+AMAT.US,D,19910619,000000,0.388811,0.404971,0.380771,0.397089,21031925.851831,0
+AMAT.US,D,19910620,000000,0.380771,0.388811,0.380771,0.388811,26333358.130993,0
+AMAT.US,D,19910621,000000,0.388811,0.388811,0.380771,0.380771,14292545.760626,0
+AMAT.US,D,19910624,000000,0.372572,0.372572,0.364433,0.364433,15058922.480377,0
+AMAT.US,D,19910625,000000,0.372572,0.372572,0.356372,0.356372,17792600.596174,0
+AMAT.US,D,19910626,000000,0.364433,0.372572,0.364433,0.364433,12064517.807054,0
+AMAT.US,D,19910627,000000,0.364433,0.364433,0.356372,0.364433,17381757.06886,0
+AMAT.US,D,19910628,000000,0.364433,0.364433,0.348373,0.364433,11148029.154794,0
+AMAT.US,D,19910701,000000,0.364433,0.372572,0.364433,0.372572,19775694.870484,0
+AMAT.US,D,19910702,000000,0.364433,0.372572,0.364433,0.372572,9417750.8944955,0
+AMAT.US,D,19910703,000000,0.364433,0.372572,0.364433,0.364433,16828701.070538,0
+AMAT.US,D,19910705,000000,0.372572,0.372572,0.364433,0.372572,1580158.2681424,0
+AMAT.US,D,19910708,000000,0.364433,0.388811,0.364433,0.380771,7434652.5903625,0
+AMAT.US,D,19910709,000000,0.397089,0.397089,0.380771,0.380771,11100623.318698,0
+AMAT.US,D,19910710,000000,0.380771,0.397089,0.380771,0.380771,23591787.605887,0
+AMAT.US,D,19910711,000000,0.380771,0.388811,0.372572,0.380771,10515964.437099,0
+AMAT.US,D,19910712,000000,0.372572,0.380771,0.364433,0.364433,31690103.767397,0
+AMAT.US,D,19910715,000000,0.356372,0.372572,0.356372,0.372572,11456157.518592,0
+AMAT.US,D,19910716,000000,0.372572,0.380771,0.364433,0.372572,7418843.5928059,0
+AMAT.US,D,19910717,000000,0.364433,0.380771,0.364433,0.380771,12838798.018128,0
+AMAT.US,D,19910718,000000,0.372572,0.388811,0.372572,0.388811,9038513.2728254,0
+AMAT.US,D,19910719,000000,0.380771,0.388811,0.380771,0.388811,2504552.4266369,0
+AMAT.US,D,19910722,000000,0.380771,0.388811,0.380771,0.380771,14403156.355817,0
+AMAT.US,D,19910723,000000,0.388811,0.388811,0.372572,0.372572,10926802.927132,0
+AMAT.US,D,19910724,000000,0.372572,0.380771,0.372572,0.380771,13778992.107077,0
+AMAT.US,D,19910725,000000,0.380771,0.380771,0.372572,0.372572,20613186.892842,0
+AMAT.US,D,19910726,000000,0.372572,0.380771,0.372572,0.380771,23094029.852968,0
+AMAT.US,D,19910729,000000,0.380771,0.388811,0.372572,0.380771,3026002.5193176,0
+AMAT.US,D,19910730,000000,0.372572,0.397089,0.372572,0.388811,8975307.5062749,0
+AMAT.US,D,19910731,000000,0.397089,0.41304,0.397089,0.41304,32021934.545514,0
+AMAT.US,D,19910801,000000,0.41304,0.429438,0.404971,0.42116,28924821.760867,0
+AMAT.US,D,19910802,000000,0.429438,0.429438,0.404971,0.404971,37663109.153763,0
+AMAT.US,D,19910805,000000,0.388811,0.388811,0.372572,0.380771,74330715.898613,0
+AMAT.US,D,19910806,000000,0.388811,0.388811,0.372572,0.380771,35174351.6203,0
+AMAT.US,D,19910807,000000,0.388811,0.388811,0.364433,0.372572,30963232.414787,0
+AMAT.US,D,19910808,000000,0.372572,0.380771,0.372572,0.380771,11479860.940368,0
+AMAT.US,D,19910809,000000,0.380771,0.380771,0.364433,0.380771,15035222.080967,0
+AMAT.US,D,19910812,000000,0.380771,0.380771,0.372572,0.372572,16157133.000612,0
+AMAT.US,D,19910813,000000,0.372572,0.372572,0.356372,0.356372,30900023.625869,0
+AMAT.US,D,19910814,000000,0.356372,0.356372,0.331975,0.348373,105143829.3287,0
+AMAT.US,D,19910815,000000,0.356372,0.372572,0.348373,0.364433,27012828.684784,0
+AMAT.US,D,19910816,000000,0.364433,0.372572,0.356372,0.364433,11590470.528104,0
+AMAT.US,D,19910819,000000,0.331975,0.372572,0.331975,0.364433,21553377.959423,0
+AMAT.US,D,19910820,000000,0.372572,0.372572,0.356372,0.356372,11076921.911834,0
+AMAT.US,D,19910821,000000,0.372572,0.388811,0.372572,0.380771,18566878.792335,0
+AMAT.US,D,19910822,000000,0.380771,0.380771,0.356372,0.372572,24136943.135255,0
+AMAT.US,D,19910823,000000,0.364433,0.380771,0.364433,0.372572,12712385.477571,0
+AMAT.US,D,19910826,000000,0.380771,0.404971,0.372572,0.404971,24729502.485808,0
+AMAT.US,D,19910827,000000,0.404971,0.41304,0.397089,0.397089,9433553.8473169,0
+AMAT.US,D,19910828,000000,0.397089,0.404971,0.397089,0.397089,1840888.8554901,0
+AMAT.US,D,19910829,000000,0.404971,0.404971,0.388811,0.388811,11898605.944091,0
+AMAT.US,D,19910830,000000,0.388811,0.388811,0.372572,0.372572,3752878.909206,0
+AMAT.US,D,19910903,000000,0.380771,0.380771,0.364433,0.364433,16718088.460435,0
+AMAT.US,D,19910904,000000,0.364433,0.364433,0.356372,0.364433,23283657.227177,0
+AMAT.US,D,19910905,000000,0.356372,0.364433,0.356372,0.356372,16915612.273776,0
+AMAT.US,D,19910906,000000,0.372572,0.388811,0.364433,0.388811,14940411.416231,0
+AMAT.US,D,19910909,000000,0.380771,0.397089,0.380771,0.397089,9520460.0132758,0
+AMAT.US,D,19910910,000000,0.397089,0.397089,0.364433,0.364433,12396352.614996,0
+AMAT.US,D,19910911,000000,0.372572,0.388811,0.364433,0.380771,15817394.701349,0
+AMAT.US,D,19910912,000000,0.380771,0.388811,0.372572,0.372572,20937118.209461,0
+AMAT.US,D,19910913,000000,0.364433,0.364433,0.364433,0.364433,11701084.145662,0
+AMAT.US,D,19910916,000000,0.364433,0.364433,0.356372,0.364433,10136723.793061,0
+AMAT.US,D,19910917,000000,0.364433,0.372572,0.356372,0.364433,10097219.433376,0
+AMAT.US,D,19910918,000000,0.364433,0.364433,0.364433,0.364433,4147919.4836974,0
+AMAT.US,D,19910919,000000,0.364433,0.372572,0.356372,0.364433,21727200.3659,0
+AMAT.US,D,19910920,000000,0.364433,0.372572,0.356372,0.364433,20162834.97602,0
+AMAT.US,D,19910923,000000,0.364433,0.372572,0.356372,0.364433,7094916.3060108,0
+AMAT.US,D,19910924,000000,0.364433,0.364433,0.348373,0.356372,55613726.181224,0
+AMAT.US,D,19910925,000000,0.356372,0.356372,0.348373,0.348373,34605498.71389,0
+AMAT.US,D,19910926,000000,0.348373,0.356372,0.348373,0.356372,11108522.780197,0
+AMAT.US,D,19910927,000000,0.356372,0.364433,0.348373,0.348373,26483476.108236,0
+AMAT.US,D,19910930,000000,0.348373,0.348373,0.323994,0.331975,25590683.825562,0
+AMAT.US,D,19911001,000000,0.331975,0.331975,0.307844,0.315915,35261260.808626,0
+AMAT.US,D,19911002,000000,0.315915,0.323994,0.315915,0.315915,16789195.703395,0
+AMAT.US,D,19911003,000000,0.307844,0.315915,0.291615,0.291615,47839335.291598,0
+AMAT.US,D,19911004,000000,0.291615,0.307844,0.291615,0.299765,11827494.671307,0
+AMAT.US,D,19911007,000000,0.307844,0.307844,0.299765,0.307844,6589266.143784,0
+AMAT.US,D,19911008,000000,0.307844,0.315915,0.299765,0.307844,8872595.3651269,0
+AMAT.US,D,19911009,000000,0.307844,0.307844,0.283546,0.291615,9781185.5633441,0
+AMAT.US,D,19911010,000000,0.307844,0.307844,0.299765,0.307844,13233835.570252,0
+AMAT.US,D,19911011,000000,0.307844,0.315915,0.307844,0.307844,6320641.1322169,0
+AMAT.US,D,19911014,000000,0.315915,0.323994,0.315915,0.323994,10713482.205705,0
+AMAT.US,D,19911015,000000,0.323994,0.356372,0.307844,0.348373,23094029.852968,0
+AMAT.US,D,19911016,000000,0.348373,0.356372,0.348373,0.356372,10034013.666825,0
+AMAT.US,D,19911017,000000,0.348373,0.356372,0.323994,0.331975,24784802.746125,0
+AMAT.US,D,19911018,000000,0.331975,0.331975,0.323994,0.331975,4693074.0056101,0
+AMAT.US,D,19911021,000000,0.331975,0.331975,0.323994,0.323994,4013606.474186,0
+AMAT.US,D,19911022,000000,0.340303,0.340303,0.331975,0.331975,4211129.2800714,0
+AMAT.US,D,19911023,000000,0.331975,0.331975,0.315915,0.323994,14742890.625257,0
+AMAT.US,D,19911024,000000,0.315915,0.323994,0.315915,0.323994,11866998.023536,0
+AMAT.US,D,19911025,000000,0.315915,0.323994,0.315915,0.323994,8872595.3651269,0
+AMAT.US,D,19911028,000000,0.323994,0.331975,0.315915,0.323994,8272138.5679863,0
+AMAT.US,D,19911029,000000,0.323994,0.323994,0.307844,0.315915,8137824.5510189,0
+AMAT.US,D,19911030,000000,0.315915,0.315915,0.299765,0.307844,9188630.2426142,0
+AMAT.US,D,19911031,000000,0.307844,0.307844,0.299765,0.307844,18171836.202933,0
+AMAT.US,D,19911101,000000,0.315915,0.323994,0.307844,0.307844,12206731.285521,0
+AMAT.US,D,19911104,000000,0.307844,0.307844,0.307844,0.307844,3334135.9203942,0
+AMAT.US,D,19911105,000000,0.307844,0.307844,0.299765,0.299765,5088117.6024692,0
+AMAT.US,D,19911106,000000,0.307844,0.315915,0.299765,0.315915,12822996.072763,0
+AMAT.US,D,19911107,000000,0.307844,0.323994,0.307844,0.323994,13739487.74739,0
+AMAT.US,D,19911108,000000,0.323994,0.323994,0.315915,0.315915,2923295.4154488,0
+AMAT.US,D,19911111,000000,0.323994,0.340303,0.315915,0.331975,12032912.908868,0
+AMAT.US,D,19911112,000000,0.348373,0.356372,0.331975,0.331975,9638973.0923336,0
+AMAT.US,D,19911113,000000,0.331975,0.348373,0.323994,0.323994,14095023.962196,0
+AMAT.US,D,19911114,000000,0.331975,0.331975,0.307844,0.315915,37678911.099128,0
+AMAT.US,D,19911115,000000,0.315915,0.315915,0.307844,0.307844,15232739.849574,0
+AMAT.US,D,19911118,000000,0.307844,0.315915,0.307844,0.307844,12625478.304156,0
+AMAT.US,D,19911119,000000,0.307844,0.307844,0.283546,0.299765,24160643.534664,0
+AMAT.US,D,19911120,000000,0.299765,0.307844,0.291615,0.307844,19428065.169369,0
+AMAT.US,D,19911121,000000,0.291615,0.299765,0.291615,0.291615,17358051.632173,0
+AMAT.US,D,19911122,000000,0.323994,0.348373,0.323994,0.340303,33420376.990415,0
+AMAT.US,D,19911125,000000,0.348373,0.364433,0.340303,0.364433,38840329.400827,0
+AMAT.US,D,19911126,000000,0.372572,0.372572,0.340303,0.356372,24642592.290026,0
+AMAT.US,D,19911127,000000,0.348373,0.356372,0.331975,0.348373,13210137.185755,0
+AMAT.US,D,19911129,000000,0.340303,0.340303,0.340303,0.340303,39505.367141783,0
+AMAT.US,D,19911202,000000,0.331975,0.364433,0.331975,0.364433,17666184.025794,0
+AMAT.US,D,19911203,000000,0.364433,0.380771,0.364433,0.372572,42569503.880799,0
+AMAT.US,D,19911204,000000,0.372572,0.372572,0.356372,0.364433,27889819.022093,0
+AMAT.US,D,19911205,000000,0.356372,0.356372,0.331975,0.348373,13715786.340526,0
+AMAT.US,D,19911206,000000,0.348373,0.348373,0.340303,0.348373,7347740.3796683,0
+AMAT.US,D,19911209,000000,0.348373,0.364433,0.340303,0.340303,12791391.174575,0
+AMAT.US,D,19911210,000000,0.348373,0.348373,0.340303,0.348373,4305933.9000735,0
+AMAT.US,D,19911211,000000,0.348373,0.348373,0.340303,0.340303,8817292.0824431,0
+AMAT.US,D,19911212,000000,0.348373,0.356372,0.340303,0.348373,5854492.3073083,0
+AMAT.US,D,19911213,000000,0.356372,0.364433,0.348373,0.356372,13344449.18781,0
+AMAT.US,D,19911216,000000,0.348373,0.348373,0.340303,0.340303,3579058.5176409,0
+AMAT.US,D,19911217,000000,0.340303,0.348373,0.340303,0.340303,7900797.3854476,0
+AMAT.US,D,19911218,000000,0.340303,0.340303,0.331975,0.340303,13692080.903837,0
+AMAT.US,D,19911219,000000,0.340303,0.348373,0.331975,0.348373,3397340.6794886,0
+AMAT.US,D,19911220,000000,0.348373,0.356372,0.348373,0.356372,8817292.0824431,0
+AMAT.US,D,19911223,000000,0.348373,0.372572,0.348373,0.364433,5633269.1020142,0
+AMAT.US,D,19911224,000000,0.364433,0.388811,0.364433,0.380771,15082623.88724,0
+AMAT.US,D,19911226,000000,0.380771,0.404971,0.380771,0.404971,8469655.3291364,0
+AMAT.US,D,19911227,000000,0.404971,0.404971,0.397089,0.404971,12973111.027639,0
+AMAT.US,D,19911230,000000,0.41304,0.445398,0.404971,0.445398,34273664.913405,0
+AMAT.US,D,19911231,000000,0.461757,0.461757,0.445398,0.445398,29454175.34487,0
+AMAT.US,D,19920102,000000,0.437439,0.437439,0.404971,0.42116,19712489.103932,0
+AMAT.US,D,19920103,000000,0.437439,0.437439,0.41304,0.42116,7331941.4566703,0
+AMAT.US,D,19920106,000000,0.429438,0.437439,0.42116,0.429438,13541969.978784,0
+AMAT.US,D,19920107,000000,0.429438,0.437439,0.42116,0.429438,17168439.369801,0
+AMAT.US,D,19920108,000000,0.42116,0.478155,0.42116,0.453617,30307468.30514,0
+AMAT.US,D,19920109,000000,0.453617,0.478155,0.453617,0.469728,27407869.259275,0
+AMAT.US,D,19920110,000000,0.469728,0.469728,0.437439,0.461757,26578286.772974,0
+AMAT.US,D,19920113,000000,0.453617,0.461757,0.437439,0.445398,7173926.0328385,0
+AMAT.US,D,19920114,000000,0.445398,0.453617,0.445398,0.453617,4132117.5383319,0
+AMAT.US,D,19920115,000000,0.453617,0.469728,0.453617,0.461757,15051022.011421,0
+AMAT.US,D,19920116,000000,0.461757,0.478155,0.453617,0.461757,8904198.2484021,0
+AMAT.US,D,19920117,000000,0.461757,0.485838,0.461757,0.485838,13802694.521397,0
+AMAT.US,D,19920120,000000,0.478155,0.478155,0.461757,0.461757,6407548.3056318,0
+AMAT.US,D,19920121,000000,0.461757,0.469728,0.445398,0.445398,16963012.065137,0
+AMAT.US,D,19920122,000000,0.453617,0.485838,0.453617,0.485838,8754089.3382603,0
+AMAT.US,D,19920123,000000,0.485838,0.485838,0.478155,0.485838,12380547.647263,0
+AMAT.US,D,19920124,000000,0.485838,0.485838,0.478155,0.478155,22469869.634051,0
+AMAT.US,D,19920127,000000,0.478155,0.485838,0.469728,0.478155,8888400.3328601,0
+AMAT.US,D,19920128,000000,0.485838,0.494007,0.478155,0.485838,13605174.737879,0
+AMAT.US,D,19920129,000000,0.478155,0.510196,0.478155,0.494007,21458569.309598,0
+AMAT.US,D,19920130,000000,0.494007,0.502454,0.469728,0.485838,20779102.785629,0
+AMAT.US,D,19920131,000000,0.485838,0.494007,0.478155,0.485838,5048609.2129599,0
+AMAT.US,D,19920203,000000,0.485838,0.485838,0.478155,0.478155,9978709.3766854,0
+AMAT.US,D,19920204,000000,0.485838,0.494007,0.478155,0.494007,16852403.484858,0
+AMAT.US,D,19920205,000000,0.494007,0.494007,0.494007,0.494007,8003512.5489632,0
+AMAT.US,D,19920206,000000,0.485838,0.502454,0.478155,0.494007,32432778.072826,0
+AMAT.US,D,19920207,000000,0.494007,0.494007,0.478155,0.478155,19751994.471075,0
+AMAT.US,D,19920210,000000,0.478155,0.502454,0.478155,0.502454,8517063.1801447,0
+AMAT.US,D,19920211,000000,0.502454,0.502454,0.485838,0.494007,30204754.14908,0
+AMAT.US,D,19920212,000000,0.526375,0.583152,0.518435,0.57521,111093130.28584,0
+AMAT.US,D,19920213,000000,0.57521,0.591291,0.567668,0.57521,46764825.17077,0
+AMAT.US,D,19920214,000000,0.567668,0.57521,0.542654,0.550694,24168544.003618,0
+AMAT.US,D,19920218,000000,0.559032,0.567668,0.550694,0.550694,25653892.61448,0
+AMAT.US,D,19920219,000000,0.550694,0.567668,0.550694,0.559032,24294960.573999,0
+AMAT.US,D,19920220,000000,0.567668,0.57521,0.567668,0.57521,28766809.359403,0
+AMAT.US,D,19920221,000000,0.57521,0.57521,0.57521,0.57521,14308343.676168,0
+AMAT.US,D,19920224,000000,0.57521,0.57521,0.567668,0.567668,8619771.2914694,0
+AMAT.US,D,19920225,000000,0.567668,0.57521,0.550694,0.567668,16591677.93479,0
+AMAT.US,D,19920226,000000,0.57521,0.57521,0.567668,0.567668,7410950.1760421,0
+AMAT.US,D,19920227,000000,0.567668,0.567668,0.559032,0.567668,11258638.74253,0
+AMAT.US,D,19920228,000000,0.567668,0.567668,0.550694,0.550694,30678797.398208,0
+AMAT.US,D,19920302,000000,0.550694,0.550694,0.542654,0.550694,19404362.755048,0
+AMAT.US,D,19920303,000000,0.550694,0.567668,0.542654,0.559032,52303287.637871,0
+AMAT.US,D,19920304,000000,0.559032,0.583152,0.559032,0.57521,37307570.924045,0
+AMAT.US,D,19920305,000000,0.57521,0.57521,0.559032,0.567668,31935028.379554,0
+AMAT.US,D,19920306,000000,0.583152,0.583152,0.559032,0.57521,9915502.6026791,0
+AMAT.US,D,19920309,000000,0.57521,0.57521,0.559032,0.559032,8050917.3776039,0
+AMAT.US,D,19920310,000000,0.567668,0.567668,0.550694,0.567668,15493469.429465,0
+AMAT.US,D,19920311,000000,0.57521,0.57521,0.567668,0.567668,22035324.699873,0
+AMAT.US,D,19920312,000000,0.567668,0.57521,0.534614,0.550694,32298466.070771,0
+AMAT.US,D,19920313,000000,0.550694,0.550694,0.534614,0.542654,6107315.37351,0
+AMAT.US,D,19920316,000000,0.534614,0.542654,0.534614,0.542654,3626469.3910169,0
+AMAT.US,D,19920317,000000,0.542654,0.57521,0.542654,0.567668,12514863.679142,0
+AMAT.US,D,19920318,000000,0.57521,0.607471,0.57521,0.59953,18306149.212444,0
+AMAT.US,D,19920319,000000,0.607471,0.61571,0.583152,0.583152,17516071.085828,0
+AMAT.US,D,19920320,000000,0.583152,0.59953,0.583152,0.591291,7284535.6205738,0
+AMAT.US,D,19920323,000000,0.591291,0.591291,0.57521,0.583152,3231425.7941578,0
+AMAT.US,D,19920324,000000,0.583152,0.583152,0.559032,0.559032,12680782.594296,0
+AMAT.US,D,19920325,000000,0.550694,0.559032,0.534614,0.534614,27107637.33461,0
+AMAT.US,D,19920326,000000,0.534614,0.550694,0.526375,0.534614,28664098.225711,0
+AMAT.US,D,19920327,000000,0.534614,0.542654,0.518435,0.526375,23520679.35547,0
+AMAT.US,D,19920330,000000,0.534614,0.534614,0.494007,0.502454,25827710.991134,0
+AMAT.US,D,19920331,000000,0.502454,0.510196,0.485838,0.502454,26341262.629771,0
+AMAT.US,D,19920401,000000,0.502454,0.510196,0.485838,0.502454,21268948.987578,0
+AMAT.US,D,19920402,000000,0.502454,0.502454,0.478155,0.478155,9133323.9375627,0
+AMAT.US,D,19920403,000000,0.485838,0.510196,0.478155,0.502454,37860626.922368,0
+AMAT.US,D,19920406,000000,0.502454,0.502454,0.485838,0.502454,10444852.156858,0
+AMAT.US,D,19920407,000000,0.494007,0.502454,0.445398,0.461757,6763082.5055255,0
+AMAT.US,D,19920408,000000,0.437439,0.478155,0.42116,0.469728,11475906.676067,0
+AMAT.US,D,19920409,000000,0.478155,0.494007,0.469728,0.485838,7568962.5775065,0
+AMAT.US,D,19920410,000000,0.485838,0.494007,0.445398,0.469728,9275539.4309408,0
+AMAT.US,D,19920413,000000,0.478155,0.502454,0.461757,0.502454,14671784.389751,0
+AMAT.US,D,19920414,000000,0.510196,0.510196,0.494007,0.502454,18981667.516846,0
+AMAT.US,D,19920415,000000,0.510196,0.526375,0.502454,0.518435,7327993.2371047,0
+AMAT.US,D,19920416,000000,0.526375,0.526375,0.502454,0.518435,7667730.5289123,0
+AMAT.US,D,19920420,000000,0.502454,0.502454,0.478155,0.485838,15315698.803423,0
+AMAT.US,D,19920421,000000,0.485838,0.485838,0.461757,0.461757,18065176.849675,0
+AMAT.US,D,19920422,000000,0.469728,0.485838,0.453617,0.469728,11661578.778519,0
+AMAT.US,D,19920423,000000,0.478155,0.485838,0.478155,0.485838,4380988.3551443,0
+AMAT.US,D,19920424,000000,0.485838,0.485838,0.478155,0.478155,15813445.474327,0
+AMAT.US,D,19920427,000000,0.478155,0.478155,0.453617,0.461757,12803241.878008,0
+AMAT.US,D,19920428,000000,0.453617,0.461757,0.42116,0.445398,14284645.291671,0
+AMAT.US,D,19920429,000000,0.445398,0.478155,0.445398,0.478155,7651920.5238998,0
+AMAT.US,D,19920430,000000,0.478155,0.485838,0.469728,0.469728,11938109.296322,0
+AMAT.US,D,19920501,000000,0.478155,0.485838,0.469728,0.478155,9413800.660018,0
+AMAT.US,D,19920504,000000,0.478155,0.485838,0.461757,0.469728,13439256.830181,0
+AMAT.US,D,19920505,000000,0.469728,0.478155,0.453617,0.461757,8078571.0338576,0
+AMAT.US,D,19920506,000000,0.461757,0.478155,0.445398,0.461757,16010972.310036,0
+AMAT.US,D,19920507,000000,0.469728,0.478155,0.453617,0.478155,17073622.660329,0
+AMAT.US,D,19920508,000000,0.478155,0.485838,0.478155,0.485838,8232633.2008445,0
+AMAT.US,D,19920511,000000,0.494007,0.494007,0.445398,0.461757,11997362.813484,0
+AMAT.US,D,19920512,000000,0.469728,0.485838,0.453617,0.478155,12337096.075466,0
+AMAT.US,D,19920513,000000,0.502454,0.559032,0.494007,0.534614,36015789.847312,0
+AMAT.US,D,19920514,000000,0.542654,0.542654,0.502454,0.526375,15912209.39591,0
+AMAT.US,D,19920515,000000,0.510196,0.542654,0.502454,0.534614,13198282.4525,0
+AMAT.US,D,19920518,000000,0.542654,0.542654,0.510196,0.510196,12202784.073412,0
+AMAT.US,D,19920519,000000,0.526375,0.526375,0.502454,0.518435,18602426.872808,0
+AMAT.US,D,19920520,000000,0.510196,0.526375,0.510196,0.526375,7296388.3389177,0
+AMAT.US,D,19920521,000000,0.518435,0.526375,0.510196,0.510196,7517608.5218442,0
+AMAT.US,D,19920522,000000,0.510196,0.518435,0.502454,0.518435,10685829.556907,0
+AMAT.US,D,19920526,000000,0.502454,0.534614,0.502454,0.526375,5597712.9618941,0
+AMAT.US,D,19920527,000000,0.534614,0.550694,0.526375,0.534614,5518703.2350663,0
+AMAT.US,D,19920528,000000,0.550694,0.567668,0.534614,0.567668,3381542.7639466,0
+AMAT.US,D,19920529,000000,0.567668,0.591291,0.567668,0.567668,23496972.911325,0
+AMAT.US,D,19920601,000000,0.567668,0.567668,0.534614,0.534614,16840549.759058,0
+AMAT.US,D,19920602,000000,0.542654,0.550694,0.534614,0.534614,9579717.5602606,0
+AMAT.US,D,19920603,000000,0.534614,0.542654,0.518435,0.534614,2852188.1724877,0
+AMAT.US,D,19920604,000000,0.534614,0.534614,0.518435,0.534614,3266983.9491898,0
+AMAT.US,D,19920605,000000,0.534614,0.550694,0.534614,0.550694,16741786.844932,0
+AMAT.US,D,19920608,000000,0.550694,0.567668,0.550694,0.567668,10148577.518862,0
+AMAT.US,D,19920609,000000,0.559032,0.567668,0.542654,0.559032,17097330.111929,0
+AMAT.US,D,19920610,000000,0.550694,0.559032,0.534614,0.534614,3349937.8657597,0
+AMAT.US,D,19920611,000000,0.534614,0.550694,0.526375,0.542654,6822340.0525102,0
+AMAT.US,D,19920612,000000,0.550694,0.567668,0.542654,0.559032,3622514.1192601,0
+AMAT.US,D,19920615,000000,0.550694,0.559032,0.534614,0.542654,9153073.095038,0
+AMAT.US,D,19920616,000000,0.542654,0.550694,0.534614,0.534614,3622514.1192601,0
+AMAT.US,D,19920617,000000,0.526375,0.534614,0.478155,0.502454,19400410.505659,0
+AMAT.US,D,19920618,000000,0.502454,0.502454,0.461757,0.461757,31480731.265535,0
+AMAT.US,D,19920619,000000,0.469728,0.494007,0.461757,0.485838,13135075.678493,0
+AMAT.US,D,19920622,000000,0.485838,0.485838,0.445398,0.461757,17196093.026055,0
+AMAT.US,D,19920623,000000,0.461757,0.469728,0.42116,0.437439,21565232.692679,0
+AMAT.US,D,19920624,000000,0.445398,0.469728,0.429438,0.453617,11807743.49892,0
+AMAT.US,D,19920625,000000,0.453617,0.478155,0.453617,0.461757,10697683.282707,0
+AMAT.US,D,19920626,000000,0.461757,0.469728,0.453617,0.461757,4677269.037877,0
+AMAT.US,D,19920629,000000,0.453617,0.502454,0.453617,0.502454,7327993.2371047,0
+AMAT.US,D,19920630,000000,0.502454,0.526375,0.502454,0.502454,14004168.569215,0
+AMAT.US,D,19920701,000000,0.510196,0.550694,0.502454,0.542654,17883455.989154,0
+AMAT.US,D,19920702,000000,0.567668,0.567668,0.469728,0.478155,18875011.185956,0
+AMAT.US,D,19920706,000000,0.485838,0.485838,0.469728,0.478155,16994615.955869,0
+AMAT.US,D,19920707,000000,0.478155,0.478155,0.453617,0.461757,14821896.322261,0
+AMAT.US,D,19920708,000000,0.453617,0.494007,0.445398,0.494007,10721381.667204,0
+AMAT.US,D,19920709,000000,0.478155,0.494007,0.478155,0.478155,11926253.55561,0
+AMAT.US,D,19920710,000000,0.478155,0.502454,0.478155,0.478155,7888944.6671035,0
+AMAT.US,D,19920713,000000,0.502454,0.502454,0.478155,0.485838,3705473.0731094,0
+AMAT.US,D,19920714,000000,0.485838,0.494007,0.469728,0.478155,14845599.744037,0
+AMAT.US,D,19920715,000000,0.485838,0.502454,0.478155,0.485838,14849555.015794,0
+AMAT.US,D,19920716,000000,0.469728,0.485838,0.469728,0.485838,4112368.3808565,0
+AMAT.US,D,19920717,000000,0.478155,0.485838,0.453617,0.478155,13640725.84072,0
+AMAT.US,D,19920720,000000,0.478155,0.478155,0.453617,0.478155,8043013.8862815,0
+AMAT.US,D,19920721,000000,0.478155,0.478155,0.478155,0.478155,4333585.5414154,0
+AMAT.US,D,19920722,000000,0.478155,0.478155,0.469728,0.478155,6794689.4186243,0
+AMAT.US,D,19920723,000000,0.478155,0.485838,0.478155,0.478155,9962907.4313199,0
+AMAT.US,D,19920724,000000,0.478155,0.478155,0.478155,0.478155,2449246.1215855,0
+AMAT.US,D,19920727,000000,0.478155,0.534614,0.469728,0.502454,8110170.8947653,0
+AMAT.US,D,19920728,000000,0.510196,0.526375,0.502454,0.526375,8287937.4909841,0
+AMAT.US,D,19920729,000000,0.526375,0.559032,0.518435,0.534614,16516621.464807,0
+AMAT.US,D,19920730,000000,0.534614,0.550694,0.534614,0.550694,5400195.193288,0
+AMAT.US,D,19920731,000000,0.542654,0.567668,0.542654,0.559032,6055961.3178476,0
+AMAT.US,D,19920803,000000,0.559032,0.567668,0.550694,0.567668,5376493.7864236,0
+AMAT.US,D,19920804,000000,0.567668,0.57521,0.567668,0.567668,9710080.3352947,0
+AMAT.US,D,19920805,000000,0.567668,0.591291,0.567668,0.57521,14821896.322261,0
+AMAT.US,D,19920806,000000,0.567668,0.591291,0.550694,0.559032,52251931.567297,0
+AMAT.US,D,19920807,000000,0.550694,0.567668,0.534614,0.550694,40720712.541444,0
+AMAT.US,D,19920810,000000,0.550694,0.591291,0.534614,0.567668,24251500.942555,0
+AMAT.US,D,19920811,000000,0.591291,0.591291,0.534614,0.559032,37449785.409967,0
+AMAT.US,D,19920812,000000,0.623948,0.63983,0.607471,0.63983,78458880.1801,0
+AMAT.US,D,19920813,000000,0.63983,0.65581,0.61571,0.623948,37848777.226391,0
+AMAT.US,D,19920814,000000,0.61571,0.623948,0.591291,0.59953,52354644.7159,0
+AMAT.US,D,19920817,000000,0.591291,0.61571,0.591291,0.59953,15615928.713177,0
+AMAT.US,D,19920818,000000,0.607471,0.61571,0.59953,0.607471,15892455.201155,0
+AMAT.US,D,19920819,000000,0.61571,0.623948,0.59953,0.607471,9666626.7485873,0
+AMAT.US,D,19920820,000000,0.59953,0.61571,0.591291,0.59953,23066376.196714,0
+AMAT.US,D,19920821,000000,0.59953,0.61571,0.591291,0.59953,17160537.89339,0
+AMAT.US,D,19920824,000000,0.583152,0.591291,0.583152,0.583152,7110719.2588322,0
+AMAT.US,D,19920825,000000,0.591291,0.591291,0.567668,0.567668,14802142.127506,0
+AMAT.US,D,19920826,000000,0.567668,0.59953,0.567668,0.59953,21893115.251231,0
+AMAT.US,D,19920827,000000,0.623948,0.63983,0.607471,0.623948,24547778.602921,0
+AMAT.US,D,19920828,000000,0.61571,0.623948,0.591291,0.607471,109248290.18841,0
+AMAT.US,D,19920831,000000,0.591291,0.607471,0.583152,0.591291,25077136.216747,0
+AMAT.US,D,19920901,000000,0.591291,0.61571,0.591291,0.607471,21442765.34932,0
+AMAT.US,D,19920902,000000,0.607471,0.623948,0.607471,0.623948,43047498.371861,0
+AMAT.US,D,19920903,000000,0.623948,0.623948,0.61571,0.61571,26289904.544285,0
+AMAT.US,D,19920904,000000,0.61571,0.623948,0.607471,0.61571,6869742.8662393,0
+AMAT.US,D,19920908,000000,0.607471,0.623948,0.607471,0.61571,5396243.9513548,0
+AMAT.US,D,19920909,000000,0.623948,0.623948,0.61571,0.623948,14241189.690051,0
+AMAT.US,D,19920910,000000,0.61571,0.672288,0.61571,0.65581,47807732.408323,0
+AMAT.US,D,19920911,000000,0.664346,0.688367,0.65581,0.680824,34937330.499464,0
+AMAT.US,D,19920914,000000,0.680824,0.696606,0.680824,0.696606,34925479.796031,0
+AMAT.US,D,19920915,000000,0.696606,0.696606,0.648167,0.664346,19388561.817137,0
+AMAT.US,D,19920916,000000,0.648167,0.680824,0.63983,0.65581,27925375.162214,0
+AMAT.US,D,19920917,000000,0.680824,0.680824,0.648167,0.65581,18009871.552079,0
+AMAT.US,D,19920918,000000,0.648167,0.680824,0.648167,0.680824,23737950.311375,0
+AMAT.US,D,19920921,000000,0.672288,0.712785,0.672288,0.696606,22394813.164068,0
+AMAT.US,D,19920922,000000,0.680824,0.704646,0.648167,0.672288,22572580.767743,0
+AMAT.US,D,19920923,000000,0.680824,0.704646,0.65581,0.704646,15418405.907292,0
+AMAT.US,D,19920924,000000,0.696606,0.704646,0.680824,0.696606,14750790.086756,0
+AMAT.US,D,19920925,000000,0.696606,0.696606,0.648167,0.65581,13901454.413156,0
+AMAT.US,D,19920928,000000,0.648167,0.680824,0.648167,0.664346,8758038.5652818,0
+AMAT.US,D,19920929,000000,0.664346,0.688367,0.65581,0.680824,17982217.895825,0
+AMAT.US,D,19920930,000000,0.688367,0.696606,0.680824,0.688367,11171726.531836,0
+AMAT.US,D,19921001,000000,0.680824,0.688367,0.648167,0.65581,13988365.616394,0
+AMAT.US,D,19921002,000000,0.65581,0.664346,0.648167,0.648167,8315590.139782,0
+AMAT.US,D,19921005,000000,0.65581,0.65581,0.607471,0.648167,37189057.844987,0
+AMAT.US,D,19921006,000000,0.664346,0.712785,0.648167,0.696606,30481276.607234,0
+AMAT.US,D,19921007,000000,0.696606,0.729164,0.696606,0.712785,53520010.229709,0
+AMAT.US,D,19921008,000000,0.720826,0.729164,0.704646,0.712785,38899583.925443,0
+AMAT.US,D,19921009,000000,0.712785,0.712785,0.680824,0.680824,14636230.264542,0
+AMAT.US,D,19921012,000000,0.680824,0.688367,0.664346,0.688367,11464057.987546,0
+AMAT.US,D,19921013,000000,0.688367,0.712785,0.680824,0.704646,10444852.156858,0
+AMAT.US,D,19921014,000000,0.712785,0.729164,0.696606,0.712785,16370450.699672,0
+AMAT.US,D,19921015,000000,0.712785,0.712785,0.688367,0.704646,12641280.249522,0
+AMAT.US,D,19921016,000000,0.704646,0.712785,0.688367,0.704646,9062217.7020575,0
+AMAT.US,D,19921019,000000,0.704646,0.737303,0.704646,0.729164,37607800.833799,0
+AMAT.US,D,19921020,000000,0.737303,0.745342,0.704646,0.704646,22679244.150824,0
+AMAT.US,D,19921021,000000,0.720826,0.753284,0.704646,0.737303,31725655.877692,0
+AMAT.US,D,19921022,000000,0.753284,0.761423,0.729164,0.729164,29256654.553897,0
+AMAT.US,D,19921023,000000,0.737303,0.737303,0.729164,0.737303,5530563.0056015,0
+AMAT.US,D,19921026,000000,0.729164,0.737303,0.712785,0.729164,22276298.070099,0
+AMAT.US,D,19921027,000000,0.737303,0.737303,0.720826,0.737303,13680231.207862,0
+AMAT.US,D,19921028,000000,0.720826,0.745342,0.720826,0.737303,42514201.605572,0
+AMAT.US,D,19921029,000000,0.753284,0.769662,0.729164,0.761423,42292971.348086,0
+AMAT.US,D,19921030,000000,0.769662,0.769662,0.737303,0.745342,24697900.609989,0
+AMAT.US,D,19921102,000000,0.737303,0.761423,0.737303,0.761423,14821896.322261,0
+AMAT.US,D,19921103,000000,0.761423,0.769662,0.745342,0.753284,22540976.877012,0
+AMAT.US,D,19921104,000000,0.745342,0.761423,0.737303,0.753284,15177432.537067,0
+AMAT.US,D,19921105,000000,0.761423,0.826339,0.745342,0.793881,59094026.822018,0
+AMAT.US,D,19921106,000000,0.793881,0.826339,0.793881,0.801723,18598480.668155,0
+AMAT.US,D,19921109,000000,0.826339,0.850756,0.810159,0.842519,68420918.293709,0
+AMAT.US,D,19921110,000000,0.83428,0.850756,0.826339,0.850756,43090953.973481,0
+AMAT.US,D,19921111,000000,0.83428,0.850756,0.83428,0.842519,45619210.82935,0
+AMAT.US,D,19921112,000000,0.842519,0.858102,0.826339,0.850756,23449571.105052,0
+AMAT.US,D,19921113,000000,0.858102,0.883016,0.850756,0.883016,26566438.084454,0
+AMAT.US,D,19921116,000000,0.907534,0.907534,0.874877,0.874877,22023476.011353,0
+AMAT.US,D,19921117,000000,0.883016,0.883016,0.826339,0.842519,32006136.629972,0
+AMAT.US,D,19921118,000000,0.850756,0.883016,0.842519,0.883016,31777009.933356,0
+AMAT.US,D,19921119,000000,0.899097,0.923515,0.891255,0.907534,22319755.68663,0
+AMAT.US,D,19921120,000000,0.907534,0.939794,0.883016,0.931952,34621298.644344,0
+AMAT.US,D,19921123,000000,0.923515,0.923515,0.899097,0.907534,28158450.078396,0
+AMAT.US,D,19921124,000000,0.899097,0.915077,0.883016,0.907534,11128275.967496,0
+AMAT.US,D,19921125,000000,0.915077,0.915077,0.907534,0.915077,30208703.376101,0
+AMAT.US,D,19921127,000000,0.907534,0.931952,0.907534,0.923515,3851637.793509,0
+AMAT.US,D,19921130,000000,0.915077,0.939794,0.915077,0.915077,7241076.9965869,0
+AMAT.US,D,19921201,000000,0.931952,0.931952,0.915077,0.915077,13383952.540041,0
+AMAT.US,D,19921202,000000,0.915077,0.923515,0.899097,0.915077,12048719.891512,0
+AMAT.US,D,19921203,000000,0.907534,0.915077,0.883016,0.899097,13166683.599048,0
+AMAT.US,D,19921204,000000,0.907534,0.931952,0.899097,0.915077,20336659.397409,0
+AMAT.US,D,19921207,000000,0.923515,0.979894,0.923515,0.979894,28616693.397071,0
+AMAT.US,D,19921208,000000,0.971952,0.971952,0.939794,0.955874,23935470.094893,0
+AMAT.US,D,19921209,000000,0.931952,0.939794,0.891255,0.907534,26262249.880575,0
+AMAT.US,D,19921210,000000,0.923515,0.923515,0.899097,0.899097,11926253.55561,0
+AMAT.US,D,19921211,000000,0.891255,0.907534,0.850756,0.874877,18906613.061776,0
+AMAT.US,D,19921214,000000,0.874877,0.883016,0.858102,0.858102,21012175.686899,0
+AMAT.US,D,19921215,000000,0.858102,0.866837,0.83428,0.850756,18871059.944023,0
+AMAT.US,D,19921216,000000,0.858102,0.858102,0.826339,0.83428,17567423.126579,0
+AMAT.US,D,19921217,000000,0.842519,0.931952,0.83428,0.923515,31792812.886176,0
+AMAT.US,D,19921218,000000,0.931952,0.931952,0.883016,0.899097,15892455.201155,0
+AMAT.US,D,19921221,000000,0.899097,0.899097,0.858102,0.866837,19546576.233515,0
+AMAT.US,D,19921222,000000,0.883016,0.883016,0.842519,0.858102,15694939.447461,0
+AMAT.US,D,19921223,000000,0.866837,0.874877,0.850756,0.858102,9066161.8917997,0
+AMAT.US,D,19921224,000000,0.866837,0.883016,0.850756,0.874877,11926253.55561,0
+AMAT.US,D,19921228,000000,0.883016,0.883016,0.858102,0.866837,6707777.20793,0
+AMAT.US,D,19921229,000000,0.874877,0.874877,0.850756,0.866837,12431906.740205,0
+AMAT.US,D,19921230,000000,0.866837,0.866837,0.850756,0.866837,13948862.264164,0
+AMAT.US,D,19921231,000000,0.866837,0.866837,0.850756,0.850756,10361901.262656,0
+AMAT.US,D,19930104,000000,0.858102,0.866837,0.850756,0.850756,26886411.106948,0
+AMAT.US,D,19930105,000000,0.850756,0.874877,0.818101,0.874877,34400079.468873,0
+AMAT.US,D,19930106,000000,0.899097,0.939794,0.891255,0.939794,62479511.760794,0
+AMAT.US,D,19930107,000000,0.955874,1.02068,0.955874,0.955874,54373295.13033,0
+AMAT.US,D,19930108,000000,0.947635,0.971952,0.907534,0.939794,35770867.250066,0
+AMAT.US,D,19930111,000000,0.939794,0.971952,0.923515,0.963714,27463175.564327,0
+AMAT.US,D,19930112,000000,0.947635,0.955874,0.907534,0.923515,17974319.441782,0
+AMAT.US,D,19930113,000000,0.923515,0.947635,0.915077,0.947635,13423460.92955,0
+AMAT.US,D,19930114,000000,0.955874,1.02853,0.955874,0.971952,40084698.596726,0
+AMAT.US,D,19930115,000000,0.947635,0.963714,0.931952,0.939794,20609229.606174,0
+AMAT.US,D,19930118,000000,0.939794,0.963714,0.931952,0.963714,13048168.505078,0
+AMAT.US,D,19930119,000000,0.963714,0.963714,0.939794,0.939794,22130137.379522,0
+AMAT.US,D,19930120,000000,0.939794,0.939794,0.899097,0.907534,11246786.024185,0
+AMAT.US,D,19930121,000000,0.907534,0.939794,0.899097,0.939794,12443755.428724,0
+AMAT.US,D,19930122,000000,0.939794,0.955874,0.923515,0.939794,10401400.585063,0
+AMAT.US,D,19930125,000000,0.923515,0.971952,0.923515,0.955874,14640179.491565,0
+AMAT.US,D,19930126,000000,0.971952,0.98853,0.955874,0.955874,11503564.362144,0
+AMAT.US,D,19930127,000000,0.955874,0.971952,0.915077,0.939794,16362555.267997,0
+AMAT.US,D,19930128,000000,0.931952,0.939794,0.874877,0.883016,26906173.36135,0
+AMAT.US,D,19930129,000000,0.899097,0.907534,0.874877,0.883016,21592883.326565,0
+AMAT.US,D,19930201,000000,0.899097,0.915077,0.874877,0.915077,20609229.606174,0
+AMAT.US,D,19930202,000000,0.907534,0.971952,0.907534,0.963714,33246558.613762,0
+AMAT.US,D,19930203,000000,0.971952,1.00431,0.971952,0.971952,27775255.170057,0
+AMAT.US,D,19930204,000000,0.979894,0.99647,0.939794,0.979894,33159648.41798,0
+AMAT.US,D,19930205,000000,0.971952,0.979894,0.939794,0.947635,43489945.789905,0
+AMAT.US,D,19930208,000000,0.955874,0.963714,0.939794,0.947635,16129480.351815,0
+AMAT.US,D,19930209,000000,0.947635,0.955874,0.915077,0.923515,18772300.052264,0
+AMAT.US,D,19930210,000000,0.939794,0.939794,0.915077,0.915077,14300444.214669,0
+AMAT.US,D,19930211,000000,0.923515,0.98853,0.923515,0.979894,14525618.661896,0
+AMAT.US,D,19930212,000000,0.98853,0.99647,0.931952,0.939794,16544275.121061,0
+AMAT.US,D,19930216,000000,0.931952,0.931952,0.858102,0.883016,40317770.490541,0
+AMAT.US,D,19930217,000000,0.907534,0.939794,0.883016,0.931952,47898592.838582,0
+AMAT.US,D,19930218,000000,0.939794,0.955874,0.923515,0.947635,25776354.920558,0
+AMAT.US,D,19930219,000000,0.963714,0.963714,0.939794,0.939794,17559523.66508,0
+AMAT.US,D,19930222,000000,0.947635,0.971952,0.939794,0.947635,5961150.6531104,0
+AMAT.US,D,19930223,000000,0.963714,0.971952,0.939794,0.963714,19368809.637295,0
+AMAT.US,D,19930224,000000,0.955874,0.99647,0.947635,0.99647,29872919.341138,0
+AMAT.US,D,19930225,000000,0.979894,1.00431,0.979894,0.99647,18961919.366827,0
+AMAT.US,D,19930226,000000,1.00431,1.02068,0.98853,1.02068,16745741.109232,0
+AMAT.US,D,19930301,000000,1.01244,1.05315,1.01244,1.02853,28608792.928115,0
+AMAT.US,D,19930302,000000,1.02853,1.05315,1.02068,1.05315,19435961.608499,0
+AMAT.US,D,19930303,000000,1.05315,1.09345,1.04491,1.07707,19842857.923703,0
+AMAT.US,D,19930304,000000,1.07707,1.09345,1.05315,1.09345,21877309.276041,0
+AMAT.US,D,19930305,000000,1.10189,1.1664,1.08531,1.11737,54614272.530379,0
+AMAT.US,D,19930308,000000,1.1261,1.14238,1.10992,1.13404,29825517.534864,0
+AMAT.US,D,19930309,000000,1.13404,1.14238,1.13404,1.13404,24709749.29851,0
+AMAT.US,D,19930310,000000,1.14238,1.14238,1.10189,1.10189,28739155.703149,0
+AMAT.US,D,19930311,000000,1.13404,1.13404,1.08531,1.10189,15856900.068491,0
+AMAT.US,D,19930312,000000,1.09345,1.13404,1.06933,1.13404,10401400.585063,0
+AMAT.US,D,19930315,000000,1.13404,1.14238,1.10189,1.14238,11159880.865682,0
+AMAT.US,D,19930316,000000,1.15022,1.15022,1.11737,1.13404,8359045.7414011,0
+AMAT.US,D,19930317,000000,1.13404,1.14238,1.05315,1.07707,16627234.07491,0
+AMAT.US,D,19930318,000000,1.08531,1.11737,1.07707,1.10189,17828151.699015,0
+AMAT.US,D,19930319,000000,1.11737,1.1261,1.06139,1.06933,32634251.113189,0
+AMAT.US,D,19930322,000000,1.08531,1.08531,1.05315,1.06139,33274212.270016,0
+AMAT.US,D,19930323,000000,1.06933,1.09345,1.06139,1.09345,20684292.120892,0
+AMAT.US,D,19930324,000000,1.09345,1.11737,1.07707,1.09345,16741786.844932,0
+AMAT.US,D,19930325,000000,1.10189,1.1261,1.09345,1.11737,6628767.4811023,0
+AMAT.US,D,19930326,000000,1.11737,1.11737,1.08531,1.11737,12491163.279732,0
+AMAT.US,D,19930329,000000,1.11737,1.14238,1.10992,1.1261,13036316.794189,0
+AMAT.US,D,19930330,000000,1.1261,1.1261,1.08531,1.10189,9725879.2582926,0
+AMAT.US,D,19930331,000000,1.11737,1.1261,1.08531,1.08531,12400306.879296,0
+AMAT.US,D,19930401,000000,1.07707,1.09345,1.04491,1.04491,19763847.189419,0
+AMAT.US,D,19930402,000000,1.05315,1.05315,0.99647,1.00431,25480077.260193,0
+AMAT.US,D,19930405,000000,1.01244,1.02068,0.99647,1.01244,23880164.797297,0
+AMAT.US,D,19930406,000000,1.03677,1.04491,1.00431,1.01244,28221651.815123,0
+AMAT.US,D,19930407,000000,1.01244,1.04491,0.99647,1.04491,25819812.537089,0
+AMAT.US,D,19930408,000000,1.05315,1.08531,1.03677,1.06933,26270149.342074,0
+AMAT.US,D,19930412,000000,1.08531,1.11737,1.04491,1.07707,26139792.611775,0
+AMAT.US,D,19930413,000000,1.07707,1.10992,1.06933,1.08531,32021934.545514,0
+AMAT.US,D,19930414,000000,1.05315,1.05315,1.02068,1.02853,13462958.237044,0
+AMAT.US,D,19930415,000000,1.03677,1.03677,0.971952,0.98853,17030171.088532,0
+AMAT.US,D,19930416,000000,0.98853,0.99647,0.939794,0.971952,38089750.596617,0
+AMAT.US,D,19930419,000000,0.963714,1.00431,0.955874,1.00431,18993517.212823,0
+AMAT.US,D,19930420,000000,1.00431,1.02068,0.971952,0.99647,15307801.356835,0
+AMAT.US,D,19930421,000000,0.99647,1.00431,0.979894,0.99647,10776689.987167,0
+AMAT.US,D,19930422,000000,0.99647,1.03677,0.99647,1.00431,12226487.495188,0
+AMAT.US,D,19930423,000000,1.01244,1.01244,0.955874,0.971952,10820143.573875,0
+AMAT.US,D,19930426,000000,0.971952,0.971952,0.923515,0.923515,11795895.817855,0
+AMAT.US,D,19930427,000000,0.923515,0.98853,0.923515,0.979894,26886411.106948,0
+AMAT.US,D,19930428,000000,0.98853,1.03677,0.971952,1.02853,20593432.698088,0
+AMAT.US,D,19930429,000000,1.02853,1.07707,1.00431,1.06933,18673539.15305,0
+AMAT.US,D,19930430,000000,1.07707,1.10992,1.05315,1.07707,35597045.851044,0
+AMAT.US,D,19930503,000000,1.08531,1.10189,1.07707,1.08531,8189178.6066811,0
+AMAT.US,D,19930504,000000,1.09345,1.1664,1.09345,1.1664,33586295.90557,0
+AMAT.US,D,19930505,000000,1.15846,1.23131,1.14238,1.19866,42134959.954078,0
+AMAT.US,D,19930506,000000,1.2072,1.2072,1.17444,1.18268,27893769.256571,0
+AMAT.US,D,19930507,000000,1.17444,1.21513,1.15846,1.19082,29122339.529473,0
+AMAT.US,D,19930510,000000,1.19866,1.19866,1.17444,1.19082,16326995.098053,0
+AMAT.US,D,19930511,000000,1.17444,1.19866,1.1664,1.19082,9054317.2331027,0
+AMAT.US,D,19930512,000000,1.27171,1.27985,1.24759,1.26387,48546458.494187,0
+AMAT.US,D,19930513,000000,1.25534,1.29604,1.23935,1.27171,21648188.624161,0
+AMAT.US,D,19930514,000000,1.27985,1.2879,1.26387,1.2879,14300444.214669,0
+AMAT.US,D,19930517,000000,1.2879,1.29604,1.25534,1.29604,12672880.110429,0
+AMAT.US,D,19930518,000000,1.2879,1.33644,1.2879,1.33644,14505867.489508,0
+AMAT.US,D,19930519,000000,1.37724,1.37724,1.3285,1.33644,37591997.880977,0
+AMAT.US,D,19930520,000000,1.34458,1.369,1.3285,1.35282,46417192.447288,0
+AMAT.US,D,19930521,000000,1.34458,1.34458,1.27985,1.3127,27411824.531032,0
+AMAT.US,D,19930524,000000,1.3127,1.3127,1.26387,1.26387,28905074.618304,0
+AMAT.US,D,19930525,000000,1.25534,1.29604,1.25534,1.2879,10883350.347881,0
+AMAT.US,D,19930526,000000,1.27985,1.34458,1.27985,1.33644,25393164.042044,0
+AMAT.US,D,19930527,000000,1.34458,1.36086,1.3127,1.33644,25598586.309428,0
+AMAT.US,D,19930528,000000,1.33644,1.33644,1.2879,1.3127,8679024.8086307,0
+AMAT.US,D,19930601,000000,1.3127,1.36086,1.29604,1.34458,11716886.091027,0
+AMAT.US,D,19930602,000000,1.34458,1.37724,1.34458,1.36086,22398764.406002,0
+AMAT.US,D,19930603,000000,1.369,1.369,1.35282,1.369,28146594.337684,0
+AMAT.US,D,19930604,000000,1.34458,1.36086,1.34458,1.35282,13245690.303508,0
+AMAT.US,D,19930607,000000,1.36086,1.369,1.33644,1.33644,21565232.692679,0
+AMAT.US,D,19930608,000000,1.29604,1.3127,1.26387,1.27171,22639741.80605,0
+AMAT.US,D,19930609,000000,1.27171,1.27171,1.24759,1.27171,27751555.778105,0
+AMAT.US,D,19930610,000000,1.26387,1.2879,1.25534,1.2879,20632937.057773,0
+AMAT.US,D,19930611,000000,1.3127,1.36086,1.29604,1.34458,19653237.601684,0
+AMAT.US,D,19930614,000000,1.36086,1.36086,1.34458,1.36086,9544166.4574197,0
+AMAT.US,D,19930615,000000,1.34458,1.37724,1.34458,1.37724,28158450.078396,0
+AMAT.US,D,19930616,000000,1.369,1.43381,1.369,1.42578,45607362.140829,0
+AMAT.US,D,19930617,000000,1.43381,1.43381,1.40156,1.41764,15540868.213371,0
+AMAT.US,D,19930618,000000,1.41764,1.42578,1.37724,1.38488,20281348.055078,0
+AMAT.US,D,19930621,000000,1.37724,1.39352,1.3285,1.34458,14482166.082645,0
+AMAT.US,D,19930622,000000,1.34458,1.39352,1.33644,1.38488,13901454.413156,0
+AMAT.US,D,19930623,000000,1.37724,1.39352,1.34458,1.35282,13834297.404673,0
+AMAT.US,D,19930624,000000,1.32017,1.3285,1.27171,1.2879,32484133.135945,0
+AMAT.US,D,19930625,000000,1.27985,1.32017,1.27985,1.32017,29142096.746596,0
+AMAT.US,D,19930628,000000,1.33644,1.38488,1.3285,1.37724,17456813.538843,0
+AMAT.US,D,19930629,000000,1.40156,1.40156,1.37724,1.40156,25104792.895368,0
+AMAT.US,D,19930630,000000,1.4092,1.44175,1.36086,1.369,37832974.273571,0
+AMAT.US,D,19930701,000000,1.37724,1.38488,1.34458,1.38488,21351905.926515,0
+AMAT.US,D,19930702,000000,1.38488,1.41764,1.37724,1.41764,7572911.804528,0
+AMAT.US,D,19930706,000000,1.4092,1.42578,1.39352,1.40156,17184239.300255,0
+AMAT.US,D,19930707,000000,1.40156,1.40156,1.35282,1.38488,15066820.934419,0
+AMAT.US,D,19930708,000000,1.39352,1.39352,1.34458,1.369,26558536.608043,0
+AMAT.US,D,19930709,000000,1.37724,1.40156,1.35282,1.39352,9208381.4150013,0
+AMAT.US,D,19930712,000000,1.40156,1.45853,1.40156,1.45853,20301109.302023,0
+AMAT.US,D,19930713,000000,1.45853,1.49863,1.45853,1.49029,19925814.86264,0
+AMAT.US,D,19930714,000000,1.49029,1.57942,1.48245,1.56334,38342575.677731,0
+AMAT.US,D,19930715,000000,1.54736,1.54736,1.49863,1.49863,33811468.337886,0
+AMAT.US,D,19930716,000000,1.48245,1.49029,1.43381,1.44979,16196639.37521,0
+AMAT.US,D,19930719,000000,1.43381,1.49863,1.43381,1.47431,9318989.9952807,0
+AMAT.US,D,19930720,000000,1.49029,1.50677,1.47431,1.49029,9018760.0855266,0
+AMAT.US,D,19930721,000000,1.49029,1.50677,1.48245,1.49029,10381644.375397,0
+AMAT.US,D,19930722,000000,1.50677,1.52275,1.49029,1.50677,18543173.355647,0
+AMAT.US,D,19930723,000000,1.49029,1.53892,1.49029,1.52275,12277843.565761,0
+AMAT.US,D,19930726,000000,1.51501,1.52275,1.49029,1.50677,14778439.713186,0
+AMAT.US,D,19930727,000000,1.51501,1.52275,1.49029,1.51501,11795895.817855,0
+AMAT.US,D,19930728,000000,1.52275,1.56334,1.50677,1.56334,17800499.050217,0
+AMAT.US,D,19930729,000000,1.56334,1.62807,1.5555,1.61198,26522981.475379,0
+AMAT.US,D,19930730,000000,1.60394,1.677,1.60394,1.66906,26412367.85782,0
+AMAT.US,D,19930802,000000,1.66906,1.69288,1.66062,1.66906,18543173.355647,0
+AMAT.US,D,19930803,000000,1.66906,1.677,1.6365,1.66062,10085371.752312,0
+AMAT.US,D,19930804,000000,1.66062,1.677,1.65258,1.66062,10756938.81478,0
+AMAT.US,D,19930805,000000,1.65258,1.69288,1.65258,1.677,23769549.164826,0
+AMAT.US,D,19930806,000000,1.69288,1.7172,1.66906,1.7172,15584323.814991,0
+AMAT.US,D,19930809,000000,1.7172,1.78221,1.70112,1.77427,18720940.959323,0
+AMAT.US,D,19930810,000000,1.80653,1.80653,1.74975,1.77427,22932071.246849,0
+AMAT.US,D,19930811,000000,1.78221,1.78221,1.70906,1.72554,24504326.023669,0
+AMAT.US,D,19930812,000000,1.72554,1.74142,1.68494,1.72554,17796550.830652,0
+AMAT.US,D,19930813,000000,1.73358,1.76583,1.7172,1.72554,18961919.366827,0
+AMAT.US,D,19930816,000000,1.74975,1.78221,1.7172,1.78221,10839897.76863,0
+AMAT.US,D,19930817,000000,1.76583,1.82251,1.76583,1.78221,19609780.992608,0
+AMAT.US,D,19930818,000000,1.8633,1.88752,1.85477,1.87134,44686917.209356,0
+AMAT.US,D,19930819,000000,1.8633,1.87134,1.83899,1.83899,26795560.751246,0
+AMAT.US,D,19930820,000000,1.84663,1.84663,1.79839,1.83899,44430139.878854,0
+AMAT.US,D,19930823,000000,1.83899,1.8633,1.82251,1.83095,20036421.428007,0
+AMAT.US,D,19930824,000000,1.83899,1.83899,1.78221,1.82251,15141883.449136,0
+AMAT.US,D,19930825,000000,1.83095,1.83899,1.78221,1.78221,19017221.642055,0
+AMAT.US,D,19930826,000000,1.78221,1.78975,1.69288,1.70906,46638412.630214,0
+AMAT.US,D,19930827,000000,1.70112,1.74142,1.69288,1.7172,20648739.003139,0
+AMAT.US,D,19930830,000000,1.72554,1.77427,1.7172,1.76583,13660481.042931,0
+AMAT.US,D,19930831,000000,1.77427,1.81447,1.76583,1.81447,13289143.890215,0
+AMAT.US,D,19930901,000000,1.80653,1.83095,1.78975,1.83095,15102376.067084,0
+AMAT.US,D,19930902,000000,1.83899,1.8633,1.83095,1.83899,22382963.468091,0
+AMAT.US,D,19930903,000000,1.83095,1.83899,1.78221,1.79839,19783600.376718,0
+AMAT.US,D,19930907,000000,1.79839,1.80653,1.70906,1.70906,21423017.199301,0
+AMAT.US,D,19930908,000000,1.70906,1.70906,1.60394,1.65258,36181705.740099,0
+AMAT.US,D,19930909,000000,1.66906,1.72554,1.66062,1.7172,29351466.22609,0
+AMAT.US,D,19930910,000000,1.73358,1.82251,1.7172,1.81447,33752208.77599,0
+AMAT.US,D,19930913,000000,1.82251,1.83899,1.74142,1.76583,43201566.583584,0
+AMAT.US,D,19930914,000000,1.74975,1.74975,1.677,1.73358,35083498.242231,0
+AMAT.US,D,19930915,000000,1.74975,1.83095,1.7172,1.81447,29849218.941729,0
+AMAT.US,D,19930916,000000,1.81447,1.81447,1.76583,1.79839,11708987.636984,0
+AMAT.US,D,19930917,000000,1.78221,1.83899,1.76583,1.82251,27202449.006803,0
+AMAT.US,D,19930920,000000,1.83899,1.90351,1.83899,1.88752,27403920.032253,0
+AMAT.US,D,19930921,000000,1.87134,1.89556,1.83899,1.8633,32041691.762636,0
+AMAT.US,D,19930922,000000,1.8633,1.99274,1.8633,1.96842,45208372.339315,0
+AMAT.US,D,19930923,000000,1.96038,1.9847,1.95195,1.96038,28434973.544006,0
+AMAT.US,D,19930924,000000,1.93577,1.95195,1.91989,1.92813,20103581.458859,0
+AMAT.US,D,19930927,000000,1.91989,1.93577,1.90351,1.90351,31879720.059592,0
+AMAT.US,D,19930928,000000,1.91155,1.99274,1.89556,1.9847,25108737.085111,0
+AMAT.US,D,19930929,000000,1.99274,2.0249,1.82251,1.84663,53492359.595822,0
+AMAT.US,D,19930930,000000,1.8633,1.87928,1.79839,1.80653,50584868.140651,0
+AMAT.US,D,19931001,000000,1.82251,1.88752,1.78221,1.87928,36244914.529018,0
+AMAT.US,D,19931004,000000,1.8633,1.93577,1.8633,1.92813,15604080.024656,0
+AMAT.US,D,19931005,000000,1.95195,1.95195,1.77427,1.80653,67334557.469449,0
+AMAT.US,D,19931006,000000,1.84663,1.87134,1.70906,1.73358,30692628.759886,0
+AMAT.US,D,19931007,000000,1.73358,1.73358,1.52275,1.57942,36402930.960305,0
+AMAT.US,D,19931008,000000,1.62013,1.78221,1.5957,1.77427,33434205.329727,0
+AMAT.US,D,19931011,000000,1.78221,1.89556,1.77427,1.87134,36979691.387861,0
+AMAT.US,D,19931012,000000,1.93577,1.93577,1.80653,1.85477,18859205.210767,0
+AMAT.US,D,19931013,000000,1.82251,1.82251,1.66062,1.74975,34702284.999594,0
+AMAT.US,D,19931014,000000,1.73358,1.78221,1.73358,1.74975,14770546.296422,0
+AMAT.US,D,19931015,000000,1.77427,1.78221,1.73358,1.77427,13002736.275037,0
+AMAT.US,D,19931018,000000,1.78221,1.83899,1.64405,1.66906,18209366.956563,0
+AMAT.US,D,19931019,000000,1.66906,1.66906,1.53099,1.5555,40375056.446382,0
+AMAT.US,D,19931020,000000,1.62013,1.6365,1.43381,1.44979,49510352.982544,0
+AMAT.US,D,19931021,000000,1.46627,1.50677,1.45853,1.49029,58025436.511899,0
+AMAT.US,D,19931022,000000,1.53099,1.5957,1.50677,1.5555,49227902.654035,0
+AMAT.US,D,19931025,000000,1.57158,1.5957,1.54736,1.57942,30625467.721579,0
+AMAT.US,D,19931026,000000,1.57942,1.5957,1.50677,1.52275,12005261.267526,0
+AMAT.US,D,19931027,000000,1.53099,1.5957,1.50677,1.57942,24162618.148175,0
+AMAT.US,D,19931028,000000,1.5555,1.5957,1.52275,1.5555,26669151.233058,0
+AMAT.US,D,19931029,000000,1.5555,1.60394,1.53099,1.5957,19866560.338024,0
+AMAT.US,D,19931101,000000,1.60394,1.74975,1.5957,1.7172,29116416.696397,0
+AMAT.US,D,19931102,000000,1.73358,1.74975,1.69288,1.74975,35587174.798402,0
+AMAT.US,D,19931103,000000,1.74975,1.75769,1.52275,1.57942,41945338.624603,0
+AMAT.US,D,19931104,000000,1.5555,1.5957,1.49029,1.52275,25243052.109535,0
+AMAT.US,D,19931105,000000,1.48245,1.5957,1.48245,1.57158,29063088.027224,0
+AMAT.US,D,19931108,000000,1.60394,1.69288,1.60394,1.677,20362332.395415,0
+AMAT.US,D,19931109,000000,1.68494,1.74975,1.64405,1.69288,21677814.879012,0
+AMAT.US,D,19931110,000000,1.74975,1.87134,1.69288,1.8633,41340934.615353,0
+AMAT.US,D,19931111,000000,1.8633,1.88752,1.79839,1.80653,16427732.62569,0
+AMAT.US,D,19931112,000000,1.82251,1.84663,1.79839,1.82251,18979693.910792,0
+AMAT.US,D,19931115,000000,1.79839,1.80653,1.75769,1.78221,14891031.974079,0
+AMAT.US,D,19931116,000000,1.77427,1.77427,1.69288,1.77427,15232739.849574,0
+AMAT.US,D,19931117,000000,1.80653,1.80653,1.66906,1.70906,16228241.251029,0
+AMAT.US,D,19931118,000000,1.69288,1.70906,1.60394,1.6365,19240418.453404,0
+AMAT.US,D,19931119,000000,1.62013,1.69288,1.5957,1.61198,23982875.930989,0
+AMAT.US,D,19931122,000000,1.60394,1.62013,1.52275,1.52275,19724340.814821,0
+AMAT.US,D,19931123,000000,1.5555,1.68494,1.53099,1.66062,21875333.655075,0
+AMAT.US,D,19931124,000000,1.66906,1.73358,1.66062,1.7172,15459883.873033,0
+AMAT.US,D,19931126,000000,1.73358,1.79839,1.7172,1.78221,4922196.6724031,0
+AMAT.US,D,19931129,000000,1.83899,1.83899,1.75769,1.77427,25167990.602272,0
+AMAT.US,D,19931130,000000,1.73358,1.82251,1.73358,1.78221,21385483.423302,0
+AMAT.US,D,19931201,000000,1.87134,1.92813,1.84663,1.87134,50766578.926613,0
+AMAT.US,D,19931202,000000,1.8633,1.88752,1.79839,1.87134,20871935.814488,0
+AMAT.US,D,19931203,000000,1.87134,1.91155,1.82251,1.91155,21180065.185741,0
+AMAT.US,D,19931206,000000,1.75769,1.80653,1.66906,1.80653,32875223.475959,0
+AMAT.US,D,19931207,000000,1.82251,1.83899,1.79839,1.79839,6354216.6140911,0
+AMAT.US,D,19931208,000000,1.77427,1.80653,1.74975,1.78221,13020515.856281,0
+AMAT.US,D,19931209,000000,1.75769,1.77427,1.70906,1.7172,12900026.1488,0
+AMAT.US,D,19931210,000000,1.73358,1.75769,1.69288,1.74975,12076371.532854,0
+AMAT.US,D,19931213,000000,1.75769,1.80653,1.73358,1.78221,11861075.19046,0
+AMAT.US,D,19931214,000000,1.79839,1.80653,1.7172,1.78221,7401074.0861207,0
+AMAT.US,D,19931215,000000,1.77427,1.79839,1.64405,1.74975,28792484.372322,0
+AMAT.US,D,19931216,000000,1.77427,1.81447,1.73358,1.74975,16891908.851999,0
+AMAT.US,D,19931217,000000,1.77427,1.77427,1.7172,1.74975,11900579.550146,0
+AMAT.US,D,19931220,000000,1.74975,1.75769,1.73358,1.75769,3263029.6848889,0
+AMAT.US,D,19931221,000000,1.73358,1.75769,1.70906,1.7172,5737956.864129,0
+AMAT.US,D,19931222,000000,1.70906,1.78221,1.70906,1.74975,6397669.1933426,0
+AMAT.US,D,19931223,000000,1.77427,1.78221,1.74975,1.76583,7333917.0776369,0
+AMAT.US,D,19931227,000000,1.77427,1.87134,1.75769,1.8633,14555244.916748,0
+AMAT.US,D,19931228,000000,1.87134,1.95195,1.8633,1.91155,18847355.514791,0
+AMAT.US,D,19931229,000000,1.89556,1.93577,1.87134,1.92813,7582790.9168171,0
+AMAT.US,D,19931230,000000,1.91155,1.95195,1.91155,1.94431,8258310.2286756,0
+AMAT.US,D,19931231,000000,1.95195,1.9847,1.92813,1.96038,8736307.7421046,0
+AMAT.US,D,19940103,000000,1.96038,1.9847,1.84663,1.91155,17533847.644704,0
+AMAT.US,D,19940104,000000,1.89556,1.89556,1.87134,1.89556,9322940.2297581,0
+AMAT.US,D,19940105,000000,1.8633,1.96038,1.84663,1.95195,15856900.068491,0
+AMAT.US,D,19940106,000000,1.89556,1.93577,1.88752,1.92813,10310539.147347,0
+AMAT.US,D,19940107,000000,1.87134,1.95195,1.8633,1.91155,17998016.818823,0
+AMAT.US,D,19940110,000000,1.93577,2.0249,1.88752,2.0249,24504326.023669,0
+AMAT.US,D,19940111,000000,2.00882,2.0249,1.94431,2.0249,16483040.945654,0
+AMAT.US,D,19940112,000000,2.04178,2.11433,1.93577,2.09815,53561490.210361,0
+AMAT.US,D,19940113,000000,2.0654,2.15473,2.0249,2.12208,19424116.949802,0
+AMAT.US,D,19940114,000000,2.15473,2.17857,2.11433,2.13845,20609229.606174,0
+AMAT.US,D,19940117,000000,2.13845,2.16297,2.09815,2.15473,18705136.999045,0
+AMAT.US,D,19940118,000000,2.11433,2.16297,2.09815,2.14659,29462079.84365,0
+AMAT.US,D,19940119,000000,2.04972,2.11433,2.04972,2.08187,17830123.290157,0
+AMAT.US,D,19940120,000000,2.09815,2.15473,2.07373,2.13845,16060350.744732,0
+AMAT.US,D,19940121,000000,2.15473,2.18728,2.11433,2.16297,18446392.107223,0
+AMAT.US,D,19940124,000000,2.18728,2.24378,2.16297,2.21152,26019305.926663,0
+AMAT.US,D,19940125,000000,2.18728,2.2278,2.17857,2.21152,11610223.715402,0
+AMAT.US,D,19940126,000000,2.20328,2.2278,2.15473,2.17857,22363211.288249,0
+AMAT.US,D,19940127,000000,2.16297,2.2278,2.11433,2.20328,14612525.83531,0
+AMAT.US,D,19940128,000000,2.20328,2.24378,2.17857,2.21152,15698890.689395,0
+AMAT.US,D,19940131,000000,2.24378,2.31663,2.2278,2.23564,17650387.117707,0
+AMAT.US,D,19940201,000000,2.21152,2.30085,2.20328,2.28447,17701740.165914,0
+AMAT.US,D,19940202,000000,2.27623,2.34115,2.24378,2.33301,8892347.5449698,0
+AMAT.US,D,19940203,000000,2.30085,2.36527,2.27623,2.30085,11703059.766628,0
+AMAT.US,D,19940204,000000,2.30085,2.33301,2.12208,2.13845,22461966.142729,0
+AMAT.US,D,19940207,000000,2.11433,2.21152,2.11433,2.20328,28128816.771352,0
+AMAT.US,D,19940208,000000,2.17857,2.35723,2.17857,2.33301,24668267.302946,0
+AMAT.US,D,19940209,000000,2.33301,2.43008,2.2683,2.33301,31541964.433485,0
+AMAT.US,D,19940210,000000,2.31663,2.34115,2.25182,2.27623,18156041.309757,0
+AMAT.US,D,19940211,000000,2.2683,2.33301,2.24378,2.30085,13342474.574299,0
+AMAT.US,D,19940214,000000,2.30085,2.38154,2.29251,2.34115,20761326.226753,0
+AMAT.US,D,19940215,000000,2.35723,2.44656,2.33301,2.40586,29260606.803286,0
+AMAT.US,D,19940216,000000,2.55992,2.55992,2.47862,2.50314,42364081.613415,0
+AMAT.US,D,19940217,000000,2.51872,2.54344,2.44656,2.4545,20761326.226753,0
+AMAT.US,D,19940218,000000,2.47862,2.51872,2.38968,2.4949,24257424.783088,0
+AMAT.US,D,19940222,000000,2.4949,2.55992,2.4545,2.54344,9613296.0645025,0
+AMAT.US,D,19940223,000000,2.55992,2.60845,2.47058,2.47862,21640292.185029,0
+AMAT.US,D,19940224,000000,2.47058,2.4949,2.38968,2.44656,19252269.156836,0
+AMAT.US,D,19940225,000000,2.4545,2.50314,2.38968,2.39792,19509049.509706,0
+AMAT.US,D,19940228,000000,2.40586,2.4949,2.38968,2.40586,13299020.987592,0
+AMAT.US,D,19940301,000000,2.4137,2.4545,2.38154,2.4545,9147151.2694176,0
+AMAT.US,D,19940302,000000,2.38968,2.38968,2.31663,2.31663,35399526.067527,0
+AMAT.US,D,19940303,000000,2.33301,2.38154,2.31663,2.37291,11193455.3401,0
+AMAT.US,D,19940304,000000,2.38968,2.43008,2.36527,2.38154,18653784.958294,0
+AMAT.US,D,19940307,000000,2.40586,2.43008,2.38968,2.40586,17387681.916849,0
+AMAT.US,D,19940308,000000,2.4137,2.4137,2.33301,2.33301,7254909.3657211,0
+AMAT.US,D,19940309,000000,2.38154,2.44656,2.38154,2.38968,14968064.065028,0
+AMAT.US,D,19940310,000000,2.40586,2.40586,2.35723,2.35723,14450557.154634,0
+AMAT.US,D,19940311,000000,2.36527,2.47058,2.34115,2.44656,13289143.890215,0
+AMAT.US,D,19940314,000000,2.43008,2.47862,2.38154,2.47862,18541199.749593,0
+AMAT.US,D,19940315,000000,2.4949,2.54344,2.4949,2.52746,18462191.030221,0
+AMAT.US,D,19940316,000000,2.51872,2.58404,2.51872,2.55148,11027540.45477,0
+AMAT.US,D,19940317,000000,2.58404,2.63257,2.55148,2.61629,29752433.663481,0
+AMAT.US,D,19940318,000000,2.61629,2.61629,2.56806,2.59217,15303847.092535,0
+AMAT.US,D,19940321,000000,2.56806,2.59217,2.52746,2.55992,15307801.356835,0
+AMAT.US,D,19940322,000000,2.55992,2.61629,2.54344,2.5756,14873257.430114,0
+AMAT.US,D,19940323,000000,2.58404,2.60845,2.50314,2.52746,16834623.903615,0
+AMAT.US,D,19940324,000000,2.50314,2.52746,2.38968,2.4545,21424992.820267,0
+AMAT.US,D,19940325,000000,2.4545,2.4545,2.33301,2.33301,15487542.566566,0
+AMAT.US,D,19940328,000000,2.35723,2.35723,2.16297,2.33301,34648952.300597,0
+AMAT.US,D,19940329,000000,2.35723,2.36527,2.24378,2.25182,15542846.856705,0
+AMAT.US,D,19940330,000000,2.20328,2.2683,2.12208,2.15473,30111919.105309,0
+AMAT.US,D,19940331,000000,2.13845,2.2683,2.12208,2.25182,26357066.590048,0
+AMAT.US,D,19940404,000000,2.15473,2.34115,2.15473,2.27623,24375940.884513,0
+AMAT.US,D,19940405,000000,2.33301,2.47862,2.33301,2.47862,17808397.504259,0
+AMAT.US,D,19940406,000000,2.4949,2.4949,2.35723,2.42224,18831551.554514,0
+AMAT.US,D,19940407,000000,2.44656,2.47058,2.36527,2.40586,13850101.364949,0
+AMAT.US,D,19940408,000000,2.38968,2.4137,2.31663,2.34115,9712055.9562614,0
+AMAT.US,D,19940411,000000,2.31663,2.44656,2.29251,2.40586,15056944.844498,0
+AMAT.US,D,19940412,000000,2.36527,2.36527,2.16297,2.18728,37738162.601378,0
+AMAT.US,D,19940413,000000,2.2278,2.2278,1.97636,2.0654,49840214.184431,0
+AMAT.US,D,19940414,000000,2.0249,2.13845,1.9847,2.12208,57549420.664172,0
+AMAT.US,D,19940415,000000,2.13845,2.15473,2.04972,2.08961,24812455.394922,0
+AMAT.US,D,19940418,000000,2.09815,2.13845,2.00088,2.01696,31115319.968263,0
+AMAT.US,D,19940419,000000,2.0249,2.04972,1.8633,1.90351,46308555.458151,0
+AMAT.US,D,19940420,000000,1.95195,1.97636,1.83899,1.96038,38719835.663521,0
+AMAT.US,D,19940421,000000,1.9847,2.18728,1.92813,2.17857,50991751.358928,0
+AMAT.US,D,19940422,000000,2.19523,2.24378,2.13845,2.14659,36207384.782842,0
+AMAT.US,D,19940425,000000,2.15473,2.21152,2.08961,2.18728,16799072.800773,0
+AMAT.US,D,19940426,000000,2.24378,2.2683,2.20328,2.21152,20455167.439186,0
+AMAT.US,D,19940428,000000,2.2278,2.25182,2.15473,2.16297,22748375.77282,0
+AMAT.US,D,19940429,000000,2.17857,2.25182,2.12208,2.25182,15236690.084051,0
+AMAT.US,D,19940502,000000,2.25182,2.36527,2.21152,2.34115,15143853.025368,0
+AMAT.US,D,19940503,000000,2.34115,2.34115,2.21152,2.25182,15035222.080967,0
+AMAT.US,D,19940504,000000,2.2683,2.2683,2.13845,2.13845,14097000.590618,0
+AMAT.US,D,19940505,000000,2.15473,2.2683,2.15473,2.21152,14908805.510587,0
+AMAT.US,D,19940506,000000,2.17857,2.27623,2.09815,2.24378,29886746.672993,0
+AMAT.US,D,19940509,000000,2.20328,2.29251,2.16297,2.16297,16496868.277508,0
+AMAT.US,D,19940510,000000,2.24378,2.24378,2.17857,2.21152,18341705.352564,0
+AMAT.US,D,19940511,000000,2.2278,2.25182,2.16297,2.17857,16947216.164507,0
+AMAT.US,D,19940512,000000,2.18728,2.2683,2.17857,2.24378,17838026.78148,0
+AMAT.US,D,19940513,000000,2.24378,2.24378,2.11433,2.18728,30702503.842351,0
+AMAT.US,D,19940516,000000,2.15473,2.17857,2.0249,2.0654,25920544.019992,0
+AMAT.US,D,19940517,000000,2.07373,2.16297,1.92813,2.04178,39460537.370353,0
+AMAT.US,D,19940518,000000,2.24378,2.27623,2.15473,2.18728,58669353.947938,0
+AMAT.US,D,19940519,000000,2.18728,2.2278,2.17857,2.18728,26829136.233121,0
+AMAT.US,D,19940520,000000,2.17857,2.21152,2.15473,2.18728,13830345.155283,0
+AMAT.US,D,19940523,000000,2.20328,2.2278,2.17857,2.18728,13690109.312694,0
+AMAT.US,D,19940524,000000,2.20328,2.24378,2.18728,2.21152,13413576.779982,0
+AMAT.US,D,19940525,000000,2.18728,2.21956,2.16297,2.20328,7326015.6012263,0
+AMAT.US,D,19940526,000000,2.21152,2.2278,2.09815,2.12208,17446937.448922,0
+AMAT.US,D,19940527,000000,2.13845,2.18728,2.11433,2.1711,6934925.2612123,0
+AMAT.US,D,19940531,000000,2.16297,2.21152,2.11433,2.21152,20492695.17045,0
+AMAT.US,D,19940601,000000,2.17857,2.40586,2.15473,2.36527,33645549.422732,0
+AMAT.US,D,19940602,000000,2.35723,2.38968,2.30085,2.34115,24587287.999886,0
+AMAT.US,D,19940603,000000,2.36527,2.38154,2.28447,2.29251,14671784.389751,0
+AMAT.US,D,19940606,000000,2.30085,2.36527,2.30085,2.33301,17602980.274155,0
+AMAT.US,D,19940607,000000,2.30085,2.34115,2.21152,2.2278,19955442.124949,0
+AMAT.US,D,19940608,000000,2.21152,2.24378,2.00882,2.0654,61434633.939556,0
+AMAT.US,D,19940609,000000,2.07373,2.12208,1.88752,1.96038,56962784.146696,0
+AMAT.US,D,19940610,000000,2.04972,2.04972,1.96038,2.0249,25363540.809559,0
+AMAT.US,D,19940613,000000,2.0249,2.08961,1.9847,2.01696,14835727.68394,0
+AMAT.US,D,19940614,000000,2.04972,2.09815,2.04178,2.04972,14697464.43995,0
+AMAT.US,D,19940615,000000,2.07373,2.13845,2.0654,2.08961,24366064.794592,0
+AMAT.US,D,19940616,000000,2.09815,2.16297,2.0654,2.15473,19262145.246757,0
+AMAT.US,D,19940617,000000,2.13845,2.16297,2.0654,2.08961,21158338.392387,0
+AMAT.US,D,19940620,000000,2.04972,2.09815,2.00088,2.03314,21942489.656103,0
+AMAT.US,D,19940621,000000,1.97636,2.04178,1.93577,1.96842,26054856.022047,0
+AMAT.US,D,19940622,000000,1.9847,2.09815,1.96038,2.04178,26521006.861868,0
+AMAT.US,D,19940623,000000,2.04178,2.0654,1.97636,1.97636,22726650.994376,0
+AMAT.US,D,19940624,000000,1.97636,2.07373,1.97636,2.03314,10188081.878547,0
+AMAT.US,D,19940627,000000,2.04178,2.12208,2.00882,2.11433,13267419.111773,0
+AMAT.US,D,19940628,000000,2.13845,2.21152,2.12208,2.21152,23115760.676146,0
+AMAT.US,D,19940629,000000,2.17857,2.2683,2.17857,2.2278,36288367.108268,0
+AMAT.US,D,19940630,000000,2.24378,2.2683,2.15473,2.16297,17446937.448922,0
+AMAT.US,D,19940701,000000,2.16297,2.18728,2.12208,2.17857,9556018.168308,0
+AMAT.US,D,19940705,000000,2.13845,2.24378,2.13845,2.16297,14610556.25908,0
+AMAT.US,D,19940706,000000,2.16297,2.20328,2.13845,2.18728,18011846.165589,0
+AMAT.US,D,19940707,000000,2.20328,2.24378,2.17857,2.24378,15783824.256754,0
+AMAT.US,D,19940708,000000,2.21152,2.35723,2.20328,2.33301,52018862.695849,0
+AMAT.US,D,19940711,000000,2.35723,2.4137,2.33301,2.40586,32600669.58658,0
+AMAT.US,D,19940712,000000,2.34115,2.4545,2.33301,2.4545,35658275.996629,0
+AMAT.US,D,19940713,000000,2.43008,2.51872,2.43008,2.48715,26918021.042415,0
+AMAT.US,D,19940714,000000,2.47862,2.4949,2.36527,2.4137,21989897.507111,0
+AMAT.US,D,19940715,000000,2.40586,2.40586,2.2683,2.29251,23899912.947316,0
+AMAT.US,D,19940718,000000,2.27623,2.30085,2.2278,2.25182,29637870.818901,0
+AMAT.US,D,19940719,000000,2.2683,2.2683,2.17857,2.18728,24510253.894026,0
+AMAT.US,D,19940720,000000,2.18728,2.18728,2.09815,2.13051,26655322.893748,0
+AMAT.US,D,19940721,000000,2.15473,2.2278,2.07373,2.2278,21304503.112787,0
+AMAT.US,D,19940722,000000,2.25182,2.27623,2.21152,2.27623,21020075.148398,0
+AMAT.US,D,19940725,000000,2.27623,2.30085,2.20328,2.24378,10875450.886382,0
+AMAT.US,D,19940726,000000,2.24378,2.25182,2.18728,2.21152,13283216.019859,0
+AMAT.US,D,19940727,000000,2.20328,2.21152,2.11433,2.14659,13561717.121348,0
+AMAT.US,D,19940728,000000,2.15473,2.20328,2.12208,2.17857,12487212.037801,0
+AMAT.US,D,19940729,000000,2.18728,2.36527,2.18728,2.2683,34714134.695571,0
+AMAT.US,D,19940801,000000,2.29251,2.33301,2.25182,2.32497,15023366.340256,0
+AMAT.US,D,19940802,000000,2.31663,2.36527,2.30085,2.35723,17047950.669777,0
+AMAT.US,D,19940803,000000,2.34879,2.36527,2.30085,2.35723,12504988.596677,0
+AMAT.US,D,19940804,000000,2.34879,2.35723,2.29251,2.35723,17435090.775313,0
+AMAT.US,D,19940805,000000,2.30085,2.35723,2.27623,2.35723,16629202.643686,0
+AMAT.US,D,19940808,000000,2.31663,2.40586,2.31663,2.39792,16398110.400661,0
+AMAT.US,D,19940809,000000,2.40586,2.44656,2.36527,2.4137,17085477.393584,0
+AMAT.US,D,19940810,000000,2.44656,2.58404,2.44656,2.55992,46075484.571792,0
+AMAT.US,D,19940811,000000,2.54344,2.63257,2.52746,2.58404,33349271.762366,0
+AMAT.US,D,19940812,000000,2.59217,2.60845,2.54344,2.5756,32282665.132862,0
+AMAT.US,D,19940815,000000,2.52746,2.59217,2.52746,2.59217,33513212.034187,0
+AMAT.US,D,19940816,000000,2.5756,2.73748,2.5756,2.64905,29797861.8637,0
+AMAT.US,D,19940817,000000,2.74582,2.7623,2.52746,2.63257,65009746.252543,0
+AMAT.US,D,19940818,000000,2.59217,2.69739,2.58404,2.61629,20129252.441954,0
+AMAT.US,D,19940819,000000,2.63257,2.63257,2.54344,2.54344,18199490.866642,0
+AMAT.US,D,19940822,000000,2.52746,2.63257,2.52746,2.61629,7450455.5431839,0
+AMAT.US,D,19940823,000000,2.63257,2.65679,2.60845,2.65679,8991108.4441847,0
+AMAT.US,D,19940824,000000,2.65679,2.65679,2.55992,2.58404,17103253.95246,0
+AMAT.US,D,19940825,000000,2.55992,2.63257,2.51872,2.58404,23965093.327378,0
+AMAT.US,D,19940826,000000,2.60845,2.68091,2.60845,2.65679,16483040.945654,0
+AMAT.US,D,19940829,000000,2.68091,2.7218,2.55992,2.55992,24267300.87301,0
+AMAT.US,D,19940830,000000,2.55992,2.65679,2.50314,2.63257,20362332.395415,0
+AMAT.US,D,19940831,000000,2.59217,2.61629,2.55992,2.55992,19910011.909818,0
+AMAT.US,D,19940901,000000,2.52746,2.52746,2.4137,2.43822,45241952.858469,0
+AMAT.US,D,19940902,000000,2.43008,2.50314,2.43008,2.4949,11558864.62246,0
+AMAT.US,D,19940906,000000,2.50314,2.50314,2.38968,2.42224,20439365.493821,0
+AMAT.US,D,19940907,000000,2.4545,2.4949,2.43008,2.44656,37649280.814452,0
+AMAT.US,D,19940908,000000,2.43008,2.51872,2.43008,2.48715,20150987.294955,0
+AMAT.US,D,19940909,000000,2.44656,2.50314,2.40586,2.47058,14274770.209205,0
+AMAT.US,D,19940912,000000,2.47058,2.4949,2.4137,2.44656,8785685.1693444,0
+AMAT.US,D,19940913,000000,2.47058,2.54344,2.4545,2.47862,28887294.029604,0
+AMAT.US,D,19940914,000000,2.4949,2.50314,2.44656,2.47058,21788425.474204,0
+AMAT.US,D,19940915,000000,2.4545,2.51872,2.44656,2.51872,26056830.635558,0
+AMAT.US,D,19940916,000000,2.4949,2.59217,2.47058,2.58404,21733120.176608,0
+AMAT.US,D,19940919,000000,2.59217,2.61629,2.52746,2.59217,23360684.280848,0
+AMAT.US,D,19940920,000000,2.56806,2.58404,2.43008,2.43008,17666184.025794,0
+AMAT.US,D,19940921,000000,2.44656,2.4545,2.27623,2.33301,46828031.944776,0
+AMAT.US,D,19940922,000000,2.35723,2.36527,2.27623,2.33301,35691857.523238,0
+AMAT.US,D,19940923,000000,2.33301,2.44656,2.31663,2.35723,33967509.148207,0
+AMAT.US,D,19940926,000000,2.34115,2.36527,2.27623,2.34115,24492479.350061,0
+AMAT.US,D,19940927,000000,2.30085,2.34115,2.29251,2.30085,12826949.329607,0
+AMAT.US,D,19940928,000000,2.33301,2.35723,2.25182,2.27623,37165356.438123,0
+AMAT.US,D,19940929,000000,2.31663,2.38154,2.29251,2.30085,42358157.772882,0
+AMAT.US,D,19940930,000000,2.33301,2.38154,2.25996,2.36527,29584539.127361,0
+AMAT.US,D,19941003,000000,2.34115,2.36527,2.31663,2.32497,12469434.471468,0
+AMAT.US,D,19941004,000000,2.33301,2.33301,2.16297,2.17857,56502563.192142,0
+AMAT.US,D,19941005,000000,2.16297,2.24378,2.12208,2.24378,39782500.118196,0
+AMAT.US,D,19941006,000000,2.25182,2.2683,2.18728,2.21152,14258967.256383,0
+AMAT.US,D,19941007,000000,2.24378,2.29251,2.21152,2.25182,17474594.127543,0
+AMAT.US,D,19941010,000000,2.25182,2.40586,2.25182,2.38154,23115760.676146,0
+AMAT.US,D,19941011,000000,2.4545,2.50314,2.44656,2.4545,52830665.600907,0
+AMAT.US,D,19941012,000000,2.44656,2.4545,2.36527,2.38154,27164922.282995,0
+AMAT.US,D,19941013,000000,2.40586,2.4545,2.34115,2.34879,28097217.917901,0
+AMAT.US,D,19941014,000000,2.34115,2.36527,2.24378,2.32497,43333901.957217,0
+AMAT.US,D,19941017,000000,2.31663,2.33301,2.24378,2.25182,21385483.423302,0
+AMAT.US,D,19941018,000000,2.2683,2.30085,2.25996,2.2683,25326014.085752,0
+AMAT.US,D,19941019,000000,2.27623,2.44656,2.27623,2.43008,34992642.84925,0
+AMAT.US,D,19941020,000000,2.44656,2.47058,2.31663,2.35723,31016560.076504,0
+AMAT.US,D,19941021,000000,2.33301,2.42224,2.30085,2.4137,27099739.888022,0
+AMAT.US,D,19941024,000000,2.40586,2.44656,2.38154,2.42224,16082073.508262,0
+AMAT.US,D,19941025,000000,2.40586,2.47058,2.38968,2.47058,16635134.543864,0
+AMAT.US,D,19941026,000000,2.47862,2.50314,2.4545,2.50314,20273451.615946,0
+AMAT.US,D,19941027,000000,2.50314,2.58404,2.4949,2.58404,29566767.605763,0
+AMAT.US,D,19941028,000000,2.56806,2.66523,2.54344,2.63257,27482926.736714,0
+AMAT.US,D,19941031,000000,2.63257,2.67307,2.58404,2.63257,19050798.131385,0
+AMAT.US,D,19941101,000000,2.58404,2.60845,2.51872,2.52746,27680448.535143,0
+AMAT.US,D,19941102,000000,2.52746,2.63257,2.51147,2.58404,34797089.619597,0
+AMAT.US,D,19941103,000000,2.58404,2.60845,2.50314,2.51872,21057605.902029,0
+AMAT.US,D,19941104,000000,2.50314,2.52746,2.43008,2.47862,17427186.276535,0
+AMAT.US,D,19941107,000000,2.47058,2.4949,2.44656,2.44656,20542076.627514,0
+AMAT.US,D,19941108,000000,2.47058,2.60845,2.4545,2.59217,41386362.815571,0
+AMAT.US,D,19941109,000000,2.60845,2.61629,2.50314,2.56806,24022383.313043,0
+AMAT.US,D,19941110,000000,2.52746,2.54344,2.47058,2.51147,22100510.117214,0
+AMAT.US,D,19941111,000000,2.50314,2.52746,2.4949,2.50314,9117522.9996531,0
+AMAT.US,D,19941114,000000,2.52746,2.55992,2.50314,2.55992,9449354.7852265,0
+AMAT.US,D,19941115,000000,2.59217,2.64905,2.58404,2.61629,32436728.307304,0
+AMAT.US,D,19941116,000000,2.63257,2.67307,2.56806,2.59217,25304282.255119,0
+AMAT.US,D,19941117,000000,2.59217,2.63257,2.55992,2.56806,12894100.293356,0
+AMAT.US,D,19941118,000000,2.58404,2.61629,2.55992,2.61629,18776248.271829,0
+AMAT.US,D,19941121,000000,2.61629,2.69739,2.5756,2.58404,34257865.990407,0
+AMAT.US,D,19941122,000000,2.58404,2.58404,2.4949,2.51147,30418077.892874,0
+AMAT.US,D,19941123,000000,2.4545,2.4949,2.4137,2.4949,31628871.606901,0
+AMAT.US,D,19941125,000000,2.47862,2.59217,2.47862,2.59217,9378245.5273537,0
+AMAT.US,D,19941128,000000,2.59217,2.64905,2.56806,2.61629,22588381.705653,0
+AMAT.US,D,19941129,000000,2.64905,2.68091,2.63257,2.65679,23510801.250636,0
+AMAT.US,D,19941130,000000,2.52746,2.54344,2.40586,2.42224,103032339.84068,0
+AMAT.US,D,19941201,000000,2.4137,2.43008,2.24378,2.30085,68170065.811194,0
+AMAT.US,D,19941202,000000,2.31663,2.36527,2.29251,2.35723,44846907.246699,0
+AMAT.US,D,19941205,000000,2.36527,2.38154,2.31663,2.33301,26556559.97962,0
+AMAT.US,D,19941206,000000,2.34115,2.4137,2.29251,2.29251,40371105.204449,0
+AMAT.US,D,19941207,000000,2.30085,2.31663,2.20328,2.21152,36558967.740803,0
+AMAT.US,D,19941208,000000,2.21152,2.24378,2.0654,2.08961,63036523.030875,0
+AMAT.US,D,19941209,000000,2.08961,2.18728,2.0654,2.18728,31937000.978153,0
+AMAT.US,D,19941212,000000,2.21152,2.21152,2.09815,2.13845,16848451.235469,0
+AMAT.US,D,19941213,000000,2.16297,2.16297,2.11433,2.12208,9101718.0319199,0
+AMAT.US,D,19941214,000000,2.13845,2.2278,2.12208,2.2278,23911764.658204,0
+AMAT.US,D,19941215,000000,2.24378,2.2683,2.12208,2.13845,26337310.380382,0
+AMAT.US,D,19941216,000000,2.12208,2.13845,2.04178,2.05726,19992970.863667,0
+AMAT.US,D,19941219,000000,2.08961,2.12208,2.0654,2.07373,21184014.412763,0
+AMAT.US,D,19941220,000000,2.13845,2.13845,2.04178,2.04972,20897611.834863,0
+AMAT.US,D,19941221,000000,2.0654,2.12208,2.00882,2.10639,35377802.29654,0
+AMAT.US,D,19941222,000000,2.11433,2.13845,2.0654,2.07373,19994949.507001,0
+AMAT.US,D,19941223,000000,2.08961,2.09815,2.03314,2.04972,23631289.950661,0
+AMAT.US,D,19941227,000000,2.0654,2.13845,2.04178,2.13845,30915827.586146,0
+AMAT.US,D,19941228,000000,2.15473,2.20328,2.15473,2.17857,30054639.194202,0
+AMAT.US,D,19941229,000000,2.18728,2.20328,2.13845,2.18728,12882249.589924,0
+AMAT.US,D,19941230,000000,2.18728,2.18728,2.08961,2.13845,17822225.843572,0
+AMAT.US,D,19950103,000000,2.11433,2.12208,2.0249,2.04178,22847137.67949,0
+AMAT.US,D,19950104,000000,2.0654,2.0654,1.89556,2.0249,86063401.920094,0
+AMAT.US,D,19950105,000000,2.04178,2.08961,2.00088,2.04972,38652679.662495,0
+AMAT.US,D,19950106,000000,2.0654,2.08961,2.04178,2.0654,20455167.439186,0
+AMAT.US,D,19950109,000000,2.09815,2.11433,2.07373,2.11433,13249641.54544,0
+AMAT.US,D,19950110,000000,2.12208,2.20328,2.12208,2.17857,51623821.113902,0
+AMAT.US,D,19950111,000000,2.2278,2.2683,2.13845,2.1711,53194103.292124,0
+AMAT.US,D,19950112,000000,2.17857,2.2278,2.16297,2.20328,15282119.291726,0
+AMAT.US,D,19950113,000000,2.21152,2.24378,2.15473,2.17857,26961477.651489,0
+AMAT.US,D,19950116,000000,2.20328,2.25182,2.18728,2.25182,29511455.255977,0
+AMAT.US,D,19950117,000000,2.24378,2.27623,2.21152,2.24378,30161298.54746,0
+AMAT.US,D,19950118,000000,2.24378,2.27623,2.20328,2.2278,31289135.322549,0
+AMAT.US,D,19950119,000000,2.21152,2.2278,2.18728,2.19523,13541969.978784,0
+AMAT.US,D,19950120,000000,2.18728,2.20328,2.09815,2.13845,32815967.943886,0
+AMAT.US,D,19950123,000000,2.11433,2.11433,2.04972,2.10639,26732354.984696,0
+AMAT.US,D,19950124,000000,2.11433,2.17857,2.08961,2.1711,14051573.397856,0
+AMAT.US,D,19950125,000000,2.11433,2.11433,2.0249,2.04972,72884870.639982,0
+AMAT.US,D,19950126,000000,2.0654,2.08961,1.96038,1.97636,54219228.93352,0
+AMAT.US,D,19950127,000000,2.00088,2.0654,1.9847,2.04178,28267086.060076,0
+AMAT.US,D,19950130,000000,2.04972,2.04972,1.92813,1.95195,29485780.243057,0
+AMAT.US,D,19950131,000000,1.97636,1.97636,1.87134,1.95195,58985388.825426,0
+AMAT.US,D,19950201,000000,1.96038,2.00882,1.95195,1.97636,31257535.461641,0
+AMAT.US,D,19950202,000000,1.97636,2.04972,1.96038,2.04972,31170623.250947,0
+AMAT.US,D,19950203,000000,2.07373,2.13845,2.0654,2.07373,59520668.264872,0
+AMAT.US,D,19950206,000000,2.08961,2.17857,2.07373,2.15473,45862161.835453,0
+AMAT.US,D,19950207,000000,2.17857,2.21152,2.13845,2.15473,31788866.681522,0
+AMAT.US,D,19950208,000000,2.17857,2.18728,2.11433,2.13845,36007886.35599,0
+AMAT.US,D,19950209,000000,2.13845,2.24378,2.12208,2.21152,71984174.865985,0
+AMAT.US,D,19950210,000000,2.2278,2.29251,2.21152,2.25182,74064059.455821,0
+AMAT.US,D,19950213,000000,2.24378,2.33301,2.2278,2.27623,30050685.937357,0
+AMAT.US,D,19950214,000000,2.29251,2.31663,2.21152,2.2683,41117728.736901,0
+AMAT.US,D,19950215,000000,2.36527,2.4137,2.29251,2.38154,89261248.202554,0
+AMAT.US,D,19950216,000000,2.38968,2.4137,2.36527,2.38154,26726426.106885,0
+AMAT.US,D,19950217,000000,2.34115,2.35723,2.29251,2.31663,30647194.514933,0
+AMAT.US,D,19950221,000000,2.30085,2.31663,2.24378,2.31663,28735206.476128,0
+AMAT.US,D,19950222,000000,2.29251,2.31663,2.27623,2.31663,17403486.884582,0
+AMAT.US,D,19950223,000000,2.31663,2.38154,2.30085,2.34115,30319313.971292,0
+AMAT.US,D,19950224,000000,2.34115,2.38154,2.33301,2.38154,34328968.196089,0
+AMAT.US,D,19950227,000000,2.33301,2.4137,2.27623,2.30085,23113786.062634,0
+AMAT.US,D,19950228,000000,2.31663,2.34115,2.27623,2.33301,21359809.417839,0
+AMAT.US,D,19950301,000000,2.35723,2.43008,2.34115,2.36527,37370775.683139,0
+AMAT.US,D,19950302,000000,2.4137,2.43008,2.38154,2.4137,20992422.4996,0
+AMAT.US,D,19950303,000000,2.4137,2.4949,2.40586,2.4545,23423896.092133,0
+AMAT.US,D,19950306,000000,2.43008,2.50314,2.38154,2.4949,25671670.180811,0
+AMAT.US,D,19950307,000000,2.4949,2.4949,2.38968,2.43008,30593869.875583,0
+AMAT.US,D,19950308,000000,2.43008,2.44656,2.38968,2.43008,21533628.801947,0
+AMAT.US,D,19950309,000000,2.51872,2.52746,2.44656,2.4949,49419497.589564,0
+AMAT.US,D,19950310,000000,2.4949,2.52746,2.47058,2.51872,32002183.373127,0
+AMAT.US,D,19950313,000000,2.55992,2.59217,2.52746,2.5756,49419497.589564,0
+AMAT.US,D,19950314,000000,2.58404,2.65679,2.58404,2.64905,45929317.836481,0
+AMAT.US,D,19950315,000000,2.64905,2.65679,2.60845,2.64071,105740339.92118,0
+AMAT.US,D,19950316,000000,2.61629,2.64905,2.60845,2.62453,21474369.240051,0
+AMAT.US,D,19950317,000000,2.64905,2.78643,2.63257,2.77034,56387999.340106,0
+AMAT.US,D,19950320,000000,2.7623,2.81898,2.74582,2.81898,26708653.577832,0
+AMAT.US,D,19950321,000000,2.83526,2.93283,2.83526,2.89204,83940059.713727,0
+AMAT.US,D,19950322,000000,2.87556,2.89978,2.78643,2.85154,45111587.061068,0
+AMAT.US,D,19950323,000000,2.85938,2.93283,2.78643,2.92429,39806199.51015,0
+AMAT.US,D,19950324,000000,2.96469,2.99725,2.94831,2.99725,58997240.536314,0
+AMAT.US,D,19950327,000000,2.99725,3.06177,2.97303,3.03784,35816292.427916,0
+AMAT.US,D,19950328,000000,3.02156,3.03784,2.96469,2.99725,29730705.862672,0
+AMAT.US,D,19950329,000000,3.01314,3.03784,2.85938,2.884,50053533.898403,0
+AMAT.US,D,19950330,000000,2.90802,2.92429,2.73748,2.7623,61246990.245959,0
+AMAT.US,D,19950331,000000,2.69739,2.81104,2.67307,2.79496,35966412.420073,0
+AMAT.US,D,19950403,000000,2.79496,2.79496,2.68091,2.77868,30702503.842351,0
+AMAT.US,D,19950404,000000,2.78643,2.81898,2.69739,2.7218,32320191.85667,0
+AMAT.US,D,19950405,000000,2.69739,2.81898,2.67307,2.79496,35640502.46012,0
+AMAT.US,D,19950406,000000,2.83526,2.85154,2.78643,2.79496,21991870.10571,0
+AMAT.US,D,19950407,000000,2.81898,2.90802,2.79496,2.884,27921420.897913,0
+AMAT.US,D,19950410,000000,2.884,2.92429,2.85938,2.90802,33406550.666017,0
+AMAT.US,D,19950411,000000,2.94047,2.96469,2.85154,2.85154,28174251.016305,0
+AMAT.US,D,19950412,000000,2.87556,2.89978,2.83526,2.89978,14916709.00191,0
+AMAT.US,D,19950413,000000,2.90802,2.97303,2.89978,2.94831,16658832.928361,0
+AMAT.US,D,19950417,000000,2.98911,2.98911,2.78643,2.81898,35719515.209316,0
+AMAT.US,D,19950418,000000,2.85154,2.85938,2.78643,2.78643,28853714.517907,0
+AMAT.US,D,19950419,000000,2.79496,2.81104,2.70552,2.7623,21962246.873225,0
+AMAT.US,D,19950420,000000,2.77034,2.78643,2.73748,2.7623,19894208.956997,0
+AMAT.US,D,19950421,000000,2.78643,2.85154,2.74582,2.80251,22578511.660466,0
+AMAT.US,D,19950424,000000,2.78643,2.94831,2.77868,2.93283,29047287.089314,0
+AMAT.US,D,19950425,000000,2.96469,3.01314,2.92429,3.01314,27751555.778105,0
+AMAT.US,D,19950426,000000,2.97303,3.12699,2.96469,3.12699,39831874.523069,0
+AMAT.US,D,19950427,000000,3.11042,3.19131,3.06177,3.07815,34982762.729505,0
+AMAT.US,D,19950428,000000,3.10248,3.15131,3.07815,3.11856,19987044.000768,0
+AMAT.US,D,19950501,000000,3.12699,3.16729,3.06177,3.06177,16607478.872699,0
+AMAT.US,D,19950502,000000,3.05402,3.06177,3.01314,3.04569,14035765.407756,0
+AMAT.US,D,19950503,000000,3.03784,3.10248,3.01314,3.08639,23325134.185463,0
+AMAT.US,D,19950504,000000,3.11042,3.26476,3.10248,3.14287,42640609.108849,0
+AMAT.US,D,19950505,000000,3.19965,3.21603,3.10248,3.10248,20563802.413412,0
+AMAT.US,D,19950508,000000,3.10248,3.21603,3.08639,3.19131,17964441.336949,0
+AMAT.US,D,19950509,000000,3.19965,3.22387,3.08639,3.17523,21020075.148398,0
+AMAT.US,D,19950510,000000,3.19965,3.21603,3.11042,3.16729,17885430.602665,0
+AMAT.US,D,19950511,000000,3.11042,3.3133,3.10248,3.30476,48096114.637012,0
+AMAT.US,D,19950512,000000,3.28878,3.50745,3.28034,3.36958,66601757.239028,0
+AMAT.US,D,19950515,000000,3.41832,3.44234,3.3133,3.36958,38773167.355063,0
+AMAT.US,D,19950516,000000,3.33721,3.55628,3.32957,3.48293,47821556.71781,0
+AMAT.US,D,19950517,000000,3.80741,4.09874,3.77485,4.06639,159481570.33382,0
+AMAT.US,D,19950518,000000,4.16336,4.32555,4.07452,4.0909,114188268.45696,0
+AMAT.US,D,19950519,000000,4.06639,4.11482,3.98549,4.05061,49269378.604863,0
+AMAT.US,D,19950522,000000,4.07452,4.16336,4.07452,4.16336,29934152.50909,0
+AMAT.US,D,19950523,000000,4.21189,4.29339,4.20445,4.26858,44896288.703762,0
+AMAT.US,D,19950524,000000,4.30123,4.34987,4.20445,4.21189,50746829.769137,0
+AMAT.US,D,19950525,000000,4.18013,4.18787,4.06639,4.18013,32146375.494928,0
+AMAT.US,D,19950526,000000,4.14758,4.14758,3.93695,4.00971,43677588.476045,0
+AMAT.US,D,19950530,000000,4.02599,4.06639,3.79907,3.83143,53602972.205926,0
+AMAT.US,D,19950531,000000,3.84781,3.89625,3.75867,3.89625,53348166.466567,0
+AMAT.US,D,19950601,000000,3.92037,4.03383,3.8882,4.01815,32102918.885851,0
+AMAT.US,D,19950602,000000,3.97715,4.26858,3.96117,4.15572,40781949.739218,0
+AMAT.US,D,19950605,000000,4.18787,4.23641,4.11482,4.13954,28304610.768972,0
+AMAT.US,D,19950606,000000,4.13954,4.16336,4.03383,4.05061,29272455.491806,0
+AMAT.US,D,19950607,000000,4.07452,4.0909,3.97715,4.02599,22406664.874956,0
+AMAT.US,D,19950608,000000,4.02599,4.0909,4.00971,4.03383,14881157.899069,0
+AMAT.US,D,19950609,000000,4.06639,4.09874,3.98549,4.0909,23542405.141368,0
+AMAT.US,D,19950612,000000,4.12296,4.13954,3.91253,3.97715,29525285.6102,0
+AMAT.US,D,19950613,000000,4.05061,4.06639,3.91253,3.93695,47327758.266471,0
+AMAT.US,D,19950614,000000,3.89625,4.12296,3.8882,4.09874,48056607.254959,0
+AMAT.US,D,19950615,000000,4.11482,4.23641,4.09874,4.20445,45864137.45642,0
+AMAT.US,D,19950616,000000,4.21189,4.21189,4.09874,4.09874,22637760.140348,0
+AMAT.US,D,19950619,000000,4.11482,4.27692,4.09874,4.20445,36035540.012243,0
+AMAT.US,D,19950620,000000,4.23641,4.32555,4.22827,4.31781,43345754.675561,0
+AMAT.US,D,19950621,000000,4.34173,4.35811,4.18013,4.23641,39529669.999805,0
+AMAT.US,D,19950622,000000,4.25279,4.40674,4.22827,4.38223,35498286.966743,0
+AMAT.US,D,19950623,000000,4.38223,4.439,4.36595,4.39027,22461966.142729,0
+AMAT.US,D,19950626,000000,4.36595,4.45518,4.29339,4.31781,27739705.074672,0
+AMAT.US,D,19950627,000000,4.31781,4.40674,4.26858,4.26858,35261260.808626,0
+AMAT.US,D,19950628,000000,4.25279,4.26858,4.09874,4.18787,52913622.539844,0
+AMAT.US,D,19950629,000000,4.20445,4.45518,4.18013,4.39027,71733327.42075,0
+AMAT.US,D,19950630,000000,4.439,4.4796,4.35811,4.38223,24925041.61108,0
+AMAT.US,D,19950703,000000,4.39027,4.39027,4.32555,4.34173,10780639.214189,0
+AMAT.US,D,19950705,000000,4.35811,4.49568,4.34173,4.43106,43683517.353858,0
+AMAT.US,D,19950706,000000,4.439,4.64159,4.43106,4.64159,37133754.562303,0
+AMAT.US,D,19950707,000000,4.61747,4.97362,4.60923,4.97362,59005138.990357,0
+AMAT.US,D,19950710,000000,4.95754,5.13571,4.93322,5.07883,59502891.705996,0
+AMAT.US,D,19950711,000000,5.02206,5.06285,4.86861,4.9901,49297035.283485,0
+AMAT.US,D,19950712,000000,5.07883,5.17631,5.02206,5.07883,44319527.268751,0
+AMAT.US,D,19950713,000000,5.08727,5.31428,5.02206,5.20053,41473269.988986,0
+AMAT.US,D,19950714,000000,5.12748,5.21671,5.06285,5.18415,35845926.742416,0
+AMAT.US,D,19950717,000000,5.20053,5.28132,5.10345,5.24083,33967509.148207,0
+AMAT.US,D,19950718,000000,5.24926,5.28132,5.04667,5.11129,38308994.151121,0
+AMAT.US,D,19950719,000000,4.90047,4.93322,4.60923,4.93322,110808702.32144,0
+AMAT.US,D,19950720,000000,4.9901,4.99784,4.79545,4.92498,50075260.691755,0
+AMAT.US,D,19950721,000000,4.90891,4.9493,4.78731,4.81163,28541631.889808,0
+AMAT.US,D,19950724,000000,4.84389,5.06285,4.79545,5.04667,35284964.230403,0
+AMAT.US,D,19950725,000000,5.12748,5.24083,5.10345,5.22465,38555895.391702,0
+AMAT.US,D,19950726,000000,5.28946,5.53275,5.28132,5.43538,64792473.281726,0
+AMAT.US,D,19950727,000000,5.44332,5.59736,5.26534,5.32986,49210129.117525,0
+AMAT.US,D,19950728,000000,5.24926,5.28132,5.13571,5.16003,52534388.947999,0
+AMAT.US,D,19950731,000000,5.20053,5.26534,5.10345,5.24083,36381198.122216,0
+AMAT.US,D,19950801,000000,5.28946,5.28946,4.9901,4.99784,55987036.939994,0
+AMAT.US,D,19950802,000000,5.06285,5.08727,4.83585,4.84389,87886506.157061,0
+AMAT.US,D,19950803,000000,4.7471,4.79545,4.65767,4.68189,84105977.621425,0
+AMAT.US,D,19950804,000000,4.69837,4.87625,4.69837,4.87625,42213966.658538,0
+AMAT.US,D,19950807,000000,4.90047,4.9901,4.87625,4.90891,33078670.122376,0
+AMAT.US,D,19950808,000000,4.92498,5.01422,4.88449,4.93322,27889819.022093,0
+AMAT.US,D,19950809,000000,4.9901,5.13571,4.9493,5.07883,41374508.082316,0
+AMAT.US,D,19950810,000000,5.07883,5.13571,4.90891,5.07883,45710068.237242,0
+AMAT.US,D,19950811,000000,5.16797,5.19249,5.07883,5.15159,34204530.269042,0
+AMAT.US,D,19950814,000000,5.15159,5.36271,5.12748,5.28946,43677588.476045,0
+AMAT.US,D,19950815,000000,5.35457,5.37879,5.24926,5.24926,47892667.990594,0
+AMAT.US,D,19950816,000000,5.93763,6.05913,5.8078,5.98587,124447453.54866,0
+AMAT.US,D,19950817,000000,5.94557,6.00244,5.85674,5.88899,39974094.046271,0
+AMAT.US,D,19950818,000000,5.92145,5.92145,5.73515,5.73515,43482046.328406,0
+AMAT.US,D,19950821,000000,5.73515,5.8078,5.30584,5.31428,62285947.249034,0
+AMAT.US,D,19950822,000000,5.39497,5.64591,5.3382,5.61335,66048698.218337,0
+AMAT.US,D,19950823,000000,5.64591,5.8078,5.62178,5.71072,44333359.637885,0
+AMAT.US,D,19950824,000000,5.78378,5.80006,5.53275,5.59736,37623602.779164,0
+AMAT.US,D,19950825,000000,5.62178,5.62973,5.41939,5.44332,37694708.007214,0
+AMAT.US,D,19950828,000000,5.46763,5.48381,5.35457,5.35457,31170623.250947,0
+AMAT.US,D,19950829,000000,5.36271,5.36271,4.95754,5.30584,120333114.58411,0
+AMAT.US,D,19950830,000000,5.37879,5.41939,5.13571,5.21671,51365067.154977,0
+AMAT.US,D,19950831,000000,5.23299,5.37879,5.20053,5.26534,31620972.145402,0
+AMAT.US,D,19950901,000000,5.26534,5.3382,5.17631,5.28946,34565996.369116,0
+AMAT.US,D,19950905,000000,5.30584,5.59736,5.30584,5.58178,33258415.36193,0
+AMAT.US,D,19950906,000000,5.67052,5.71916,5.59736,5.62973,44123984.113656,0
+AMAT.US,D,19950907,000000,5.6867,5.8078,5.48381,5.49205,51740355.549626,0
+AMAT.US,D,19950908,000000,5.50813,5.58178,5.39497,5.53275,45214297.187303,0
+AMAT.US,D,19950911,000000,5.54089,5.72701,5.51647,5.6867,26900240.453715,0
+AMAT.US,D,19950912,000000,5.73515,5.74309,5.48381,5.51647,45072080.68647,0
+AMAT.US,D,19950913,000000,5.49205,5.62973,5.41939,5.52461,48425970.801619,0
+AMAT.US,D,19950914,000000,5.54089,5.54089,5.30584,5.32986,51920099.781724,0
+AMAT.US,D,19950915,000000,5.36271,5.36271,5.06285,5.08727,108675488.05498,0
+AMAT.US,D,19950918,000000,5.06285,5.12748,4.97362,5.11129,78822319.886228,0
+AMAT.US,D,19950919,000000,5.16797,5.32986,5.13571,5.24083,60923059.936796,0
+AMAT.US,D,19950920,000000,5.31428,5.39497,5.26534,5.2978,45281451.173421,0
+AMAT.US,D,19950921,000000,5.24083,5.30584,5.15159,5.16797,52172925.870293,0
+AMAT.US,D,19950922,000000,5.10345,5.13571,4.99784,5.07883,62481490.404129,0
+AMAT.US,D,19950925,000000,5.12748,5.15159,5.01422,5.10345,40388883.778237,0
+AMAT.US,D,19950926,000000,5.15159,5.24083,4.95754,5.02206,53413349.868994,0
+AMAT.US,D,19950927,000000,4.9901,4.99784,4.72288,4.99784,101057139.99058,0
+AMAT.US,D,19950928,000000,5.02206,5.31428,5.01422,5.2978,60338397.025374,0
+AMAT.US,D,19950929,000000,5.32986,5.3382,5.11953,5.17631,59331042.905574,0
+AMAT.US,D,19951002,000000,5.20053,5.28132,4.9901,5.07883,55015238.960315,0
+AMAT.US,D,19951003,000000,5.06285,5.11129,4.93322,4.9493,71348165.958547,0
+AMAT.US,D,19951004,000000,4.81986,4.88449,4.69837,4.69837,89126939.222865,0
+AMAT.US,D,19951005,000000,4.70612,4.84389,4.68189,4.81986,75541515.657375,0
+AMAT.US,D,19951006,000000,4.90047,4.93322,4.73062,4.7471,45263675.621999,0
+AMAT.US,D,19951009,000000,4.65767,4.67395,4.56079,4.59306,66856559.95602,0
+AMAT.US,D,19951010,000000,4.32555,4.70612,4.27692,4.64159,106996567.88016,0
+AMAT.US,D,19951011,000000,4.81986,4.83585,4.65767,4.81986,56512435.25224,0
+AMAT.US,D,19951012,000000,4.85997,4.9901,4.81986,4.9901,46707545.259665,0
+AMAT.US,D,19951013,000000,5.16797,5.16797,4.78731,4.81163,46392502.726211,0
+AMAT.US,D,19951016,000000,4.83585,4.90891,4.78731,4.81986,32982872.150884,0
+AMAT.US,D,19951017,000000,4.90891,5.13571,4.78731,5.13571,43775364.083417,0
+AMAT.US,D,19951018,000000,5.3382,5.36271,5.03883,5.08727,55219668.883665,0
+AMAT.US,D,19951019,000000,5.03883,5.08727,4.90891,5.03883,35177319.5853,0
+AMAT.US,D,19951020,000000,5.07883,5.07883,4.78731,4.81986,25221328.338548,0
+AMAT.US,D,19951023,000000,4.76308,5.01422,4.73062,4.95754,33487535.006355,0
+AMAT.US,D,19951024,000000,5.03883,5.03883,4.85997,4.88449,27591565.740762,0
+AMAT.US,D,19951025,000000,4.95754,4.95754,4.65767,4.70612,39759782.995721,0
+AMAT.US,D,19951026,000000,4.73062,4.83585,4.60923,4.73062,41028850.9798,0
+AMAT.US,D,19951027,000000,4.76308,5.03883,4.73062,4.95754,44133862.218489,0
+AMAT.US,D,19951030,000000,5.01422,5.21671,4.9901,5.16797,32425863.903171,0
+AMAT.US,D,19951031,000000,5.24083,5.24083,5.06285,5.07883,32902875.117301,0
+AMAT.US,D,19951101,000000,5.08727,5.16797,4.97362,4.99784,35078554.656263,0
+AMAT.US,D,19951102,000000,5.01422,5.32986,4.93322,5.32986,57245238.505028,0
+AMAT.US,D,19951103,000000,5.42724,5.62178,5.41939,5.6055,68181919.536994,0
+AMAT.US,D,19951106,000000,5.59736,5.59736,5.44332,5.45969,36327872.475411,0
+AMAT.US,D,19951107,000000,5.11129,5.21671,4.78731,4.93322,111714334.62922,0
+AMAT.US,D,19951108,000000,5.08727,5.11129,4.79545,4.83585,89001508.951785,0
+AMAT.US,D,19951109,000000,5.24083,5.28132,5.11129,5.26534,42352231.917439,0
+AMAT.US,D,19951110,000000,5.24083,5.35457,5.17631,5.2573,29171724.008904,0
+AMAT.US,D,19951113,000000,5.2573,5.28946,5.01422,5.05481,26860742.138764,0
+AMAT.US,D,19951114,000000,4.85997,4.92498,4.63365,4.65767,57694596.062904,0
+AMAT.US,D,19951115,000000,4.73062,4.78731,4.45518,4.63365,68056488.258459,0
+AMAT.US,D,19951116,000000,4.56854,4.9901,4.56854,4.83585,61244028.325692,0
+AMAT.US,D,19951117,000000,4.81163,4.88449,4.63365,4.72288,36722910.027535,0
+AMAT.US,D,19951120,000000,4.79545,4.85261,4.21189,4.32555,60558636.953736,0
+AMAT.US,D,19951121,000000,4.36595,4.52823,4.31781,4.43106,74999320.03336,0
+AMAT.US,D,19951122,000000,4.50391,4.52009,4.18787,4.21189,63061210.737039,0
+AMAT.US,D,19951124,000000,4.25279,4.29339,4.20445,4.29339,20790950.466694,0
+AMAT.US,D,19951127,000000,4.43106,4.50391,4.25279,4.26858,63516497.172727,0
+AMAT.US,D,19951128,000000,4.25279,4.69837,4.24455,4.68189,107396544.98844,0
+AMAT.US,D,19951129,000000,4.81163,5.02206,4.73062,4.87625,105022351.30701,0
+AMAT.US,D,19951130,000000,4.81163,5.07883,4.78731,4.92498,48844711.775519,0
+AMAT.US,D,19951201,000000,4.90891,5.05481,4.67395,4.76308,54935236.889452,0
+AMAT.US,D,19951204,000000,4.85997,5.01422,4.78731,4.81163,35567415.566369,0
+AMAT.US,D,19951205,000000,4.90047,4.90047,4.70612,4.70612,34807958.053552,0
+AMAT.US,D,19951206,000000,4.70612,4.7471,4.49568,4.59306,43951158.081037,0
+AMAT.US,D,19951207,000000,4.61747,4.65767,4.40674,4.49568,35701736.635527,0
+AMAT.US,D,19951208,000000,4.54412,4.67395,4.44714,4.64973,31874786.548182,0
+AMAT.US,D,19951211,000000,4.70612,4.85997,4.64973,4.81986,34691415.558182,0
+AMAT.US,D,19951212,000000,4.83585,4.85261,4.50391,4.52823,46912967.527048,0
+AMAT.US,D,19951213,000000,4.56854,4.69837,4.50391,4.60923,26560508.199186,0
+AMAT.US,D,19951214,000000,4.64973,4.65767,4.34173,4.35811,42280139.382633,0
+AMAT.US,D,19951215,000000,4.38223,4.39027,4.18013,4.25279,52932389.427844,0
+AMAT.US,D,19951218,000000,4.24455,4.24455,3.8882,3.92037,86478188.629693,0
+AMAT.US,D,19951219,000000,4.00137,4.35811,3.96117,4.35811,64121893.526011,0
+AMAT.US,D,19951220,000000,4.41468,4.43106,4.07452,4.11482,41205632.284174,0
+AMAT.US,D,19951221,000000,4.18787,4.32555,4.16336,4.26858,30503008.437867,0
+AMAT.US,D,19951222,000000,4.27692,4.30123,4.21189,4.26858,15162620.920824,0
+AMAT.US,D,19951226,000000,4.27692,4.39027,4.22827,4.31781,14249093.181373,0
+AMAT.US,D,19951227,000000,4.31781,4.35811,4.20445,4.25279,11626025.660767,0
+AMAT.US,D,19951228,000000,4.18013,4.18013,4.00137,4.07452,32711280.181772,0
+AMAT.US,D,19951229,000000,4.05061,4.12296,3.96117,3.98549,38642805.587484,0
+AMAT.US,D,19960102,000000,4.02599,4.18787,3.98549,4.18787,39580035.741255,0
+AMAT.US,D,19960103,000000,3.97715,4.00137,3.66963,3.79907,138459522.58682,0
+AMAT.US,D,19960104,000000,3.86379,3.86379,3.57216,3.85585,82582114.980001,0
+AMAT.US,D,19960105,000000,3.77485,3.87183,3.73436,3.77485,72536245.572464,0
+AMAT.US,D,19960108,000000,3.79907,3.83947,3.7424,3.78269,16005041.417313,0
+AMAT.US,D,19960109,000000,3.66963,3.66963,3.3941,3.40214,162670532.87039,0
+AMAT.US,D,19960110,000000,3.26476,3.60472,3.26476,3.45891,93866424.705627,0
+AMAT.US,D,19960111,000000,3.63728,3.69425,3.53177,3.64541,68440665.436273,0
+AMAT.US,D,19960112,000000,3.68582,3.71808,3.54794,3.57216,32982872.150884,0
+AMAT.US,D,19960115,000000,3.57216,3.5805,3.16729,3.17523,67977482.561453,0
+AMAT.US,D,19960116,000000,3.33721,3.33721,3.03784,3.28034,66770638.074449,0
+AMAT.US,D,19960117,000000,3.19131,3.55628,3.17523,3.32957,72971779.828308,0
+AMAT.US,D,19960118,000000,3.45891,3.46705,3.3133,3.37831,35569392.194792,0
+AMAT.US,D,19960119,000000,3.40214,3.48293,3.37831,3.4346,34118612.417295,0
+AMAT.US,D,19960122,000000,3.44234,3.55628,3.41832,3.55628,46729275.075385,0
+AMAT.US,D,19960123,000000,3.55628,3.70994,3.50745,3.69425,50006132.092129,0
+AMAT.US,D,19960124,000000,3.7424,3.95293,3.73436,3.92037,55031036.875857,0
+AMAT.US,D,19960125,000000,3.97715,3.98549,3.78269,3.80741,56606259.617678,0
+AMAT.US,D,19960126,000000,3.78269,3.87183,3.69425,3.73436,30157347.305527,0
+AMAT.US,D,19960129,000000,3.78269,3.79907,3.5805,3.64541,25535381.550334,0
+AMAT.US,D,19960130,000000,3.66149,3.80741,3.60472,3.78269,41676715.627947,0
+AMAT.US,D,19960131,000000,3.80741,3.80741,3.66963,3.7424,38815636.657383,0
+AMAT.US,D,19960201,000000,3.7424,4.05061,3.73436,4.04187,73608779.064869,0
+AMAT.US,D,19960202,000000,4.06639,4.13954,4.00971,4.0909,61214405.093208,0
+AMAT.US,D,19960205,000000,4.13954,4.39027,4.07452,4.35811,77461401.142767,0
+AMAT.US,D,19960206,000000,4.39027,4.52823,4.36595,4.47156,75284734.297048,0
+AMAT.US,D,19960207,000000,4.44714,4.49568,3.9446,4.04187,122502868.26763,0
+AMAT.US,D,19960208,000000,4.00137,4.13954,3.84781,4.11482,89146685.357974,0
+AMAT.US,D,19960209,000000,4.16336,4.20445,3.95293,3.98549,49421469.180706,0
+AMAT.US,D,19960212,000000,3.98549,4.12296,3.97715,4.05061,39602754.878644,0
+AMAT.US,D,19960213,000000,3.77485,4.05061,3.7424,3.8882,86892000.122007,0
+AMAT.US,D,19960214,000000,4.09874,4.16336,3.93695,3.95293,154976141.02926,0
+AMAT.US,D,19960215,000000,3.95293,4.00971,3.89625,4.00971,46921857.31767,0
+AMAT.US,D,19960216,000000,4.02599,4.07452,3.96117,4.03383,42991206.774966,0
+AMAT.US,D,19960220,000000,3.96117,4.12296,3.91253,4.00137,40161736.732411,0
+AMAT.US,D,19960221,000000,4.05061,4.11482,4.02599,4.07452,47882787.870849,0
+AMAT.US,D,19960222,000000,4.13954,4.31781,4.12296,4.30123,65161837.835842,0
+AMAT.US,D,19960223,000000,4.34173,4.36595,4.18013,4.25279,40562699.132524,0
+AMAT.US,D,19960226,000000,4.25279,4.25279,4.12296,4.20445,25998567.44752,0
+AMAT.US,D,19960227,000000,4.09874,4.11482,3.87183,3.87183,88007984.178752,0
+AMAT.US,D,19960228,000000,3.89625,4.00137,3.87183,3.89625,78418390.52857,0
+AMAT.US,D,19960229,000000,3.71808,3.71808,3.59668,3.621,96335425.021966,0
+AMAT.US,D,19960301,000000,3.621,3.63728,3.3941,3.51559,92707975.376385,0
+AMAT.US,D,19960304,000000,3.57216,3.621,3.4346,3.4346,44880485.75094,0
+AMAT.US,D,19960305,000000,3.44234,3.53177,3.4346,3.48293,40596281.666589,0
+AMAT.US,D,19960306,000000,3.48293,3.49137,3.28034,3.28878,46581133.726563,0
+AMAT.US,D,19960307,000000,3.3133,3.3941,3.26476,3.3133,45073069.000681,0
+AMAT.US,D,19960308,000000,3.11042,3.44234,3.10248,3.41832,64298675.837842,0
+AMAT.US,D,19960311,000000,3.48293,3.53177,3.4346,3.44234,68888050.39555,0
+AMAT.US,D,19960312,000000,3.41832,3.44234,3.24044,3.30476,39164257.695076,0
+AMAT.US,D,19960313,000000,3.35349,3.45891,3.30476,3.40214,38153941.655011,0
+AMAT.US,D,19960314,000000,3.37831,3.3941,3.22387,3.24044,55088321.824243,0
+AMAT.US,D,19960315,000000,3.28878,3.5805,3.24044,3.50745,69077669.710112,0
+AMAT.US,D,19960318,000000,3.59668,3.79907,3.5805,3.77485,55503112.563666,0
+AMAT.US,D,19960319,000000,3.80741,3.87183,3.66149,3.68582,46205845.331915,0
+AMAT.US,D,19960320,000000,3.68582,3.68582,3.49137,3.63728,37136713.460202,0
+AMAT.US,D,19960321,000000,3.621,3.7424,3.55628,3.67768,29433438.88064,0
+AMAT.US,D,19960322,000000,3.69425,3.70994,3.59668,3.69425,23236249.376169,0
+AMAT.US,D,19960325,000000,3.68582,3.73436,3.53177,3.54794,32248099.321864,0
+AMAT.US,D,19960326,000000,3.51559,3.63728,3.46705,3.57216,33156688.512625,0
+AMAT.US,D,19960327,000000,3.5805,3.71808,3.57216,3.68582,24530995.395536,0
+AMAT.US,D,19960328,000000,3.621,3.63728,3.53177,3.53177,24207059.041638,0
+AMAT.US,D,19960329,000000,3.55628,3.59668,3.51559,3.53177,18304182.658579,0
+AMAT.US,D,19960401,000000,3.54794,3.621,3.53177,3.60472,11738611.876925,0
+AMAT.US,D,19960402,000000,3.60472,3.60472,3.47519,3.51559,22431356.610944,0
+AMAT.US,D,19960403,000000,3.49137,3.66149,3.49137,3.63728,27707113.877186,0
+AMAT.US,D,19960404,000000,3.64541,3.66963,3.57216,3.5805,23033788.021595,0
+AMAT.US,D,19960408,000000,3.50745,3.78269,3.4346,3.73436,51851951.436661,0
+AMAT.US,D,19960409,000000,3.78269,3.83947,3.70994,3.77485,29904525.246781,0
+AMAT.US,D,19960410,000000,3.68582,3.83947,3.66963,3.73436,50390308.262488,0
+AMAT.US,D,19960411,000000,3.621,3.66149,3.50745,3.60472,42574441.422033,0
+AMAT.US,D,19960412,000000,3.59668,3.63728,3.50745,3.57216,28851742.926763,0
+AMAT.US,D,19960415,000000,3.57216,3.64541,3.54794,3.62884,17324473.127932,0
+AMAT.US,D,19960416,000000,3.75867,3.82349,3.69425,3.75867,41940403.098282,0
+AMAT.US,D,19960417,000000,3.73436,3.80741,3.60472,3.70994,36615263.367522,0
+AMAT.US,D,19960418,000000,3.71808,3.83947,3.70994,3.77485,35164475.530378,0
+AMAT.US,D,19960419,000000,3.78269,3.80741,3.7424,3.77485,16533406.687104,0
+AMAT.US,D,19960422,000000,3.80741,3.80741,3.71808,3.77485,14471299.6636,0
+AMAT.US,D,19960423,000000,3.75867,3.93695,3.71808,3.93695,36761430.102833,0
+AMAT.US,D,19960424,000000,4.05061,4.27692,3.95293,4.27692,94022467.530859,0
+AMAT.US,D,19960425,000000,4.26858,4.30123,4.06639,4.18787,55793465.376042,0
+AMAT.US,D,19960426,000000,4.18787,4.20445,4.07452,4.09874,27390093.707854,0
+AMAT.US,D,19960429,000000,4.11482,4.18787,4.0909,4.09874,22631833.277448,0
+AMAT.US,D,19960430,000000,4.09874,4.13954,4.02599,4.05061,26484465.429903,0
+AMAT.US,D,19960501,000000,4.02599,4.0909,3.97715,3.98549,32893001.04229,0
+AMAT.US,D,19960502,000000,4.11482,4.18787,4.02599,4.05061,64322378.252163,0
+AMAT.US,D,19960503,000000,4.10668,4.11482,3.97715,4.00137,34974858.230728,0
+AMAT.US,D,19960506,000000,4.00971,4.04187,3.92037,3.95293,24026329.517696,0
+AMAT.US,D,19960507,000000,3.97715,3.98549,3.87183,3.87183,28745081.558593,0
+AMAT.US,D,19960508,000000,3.86379,4.00137,3.79907,3.98549,43747711.434619,0
+AMAT.US,D,19960509,000000,3.98549,3.98549,3.84781,3.89625,25422792.311808,0
+AMAT.US,D,19960510,000000,3.93695,3.98549,3.80741,3.82349,24884554.981919,0
+AMAT.US,D,19960513,000000,3.87183,4.06639,3.82349,4.04187,32697454.864828,0
+AMAT.US,D,19960514,000000,4.0909,4.12296,3.97715,4.05815,50713250.257439,0
+AMAT.US,D,19960515,000000,3.87183,4.00137,3.80741,3.80741,85773048.100262,0
+AMAT.US,D,19960516,000000,3.73436,3.89625,3.71808,3.84781,36839447.485626,0
+AMAT.US,D,19960517,000000,3.83947,3.8882,3.78269,3.78269,16168981.689133,0
+AMAT.US,D,19960520,000000,3.83947,3.86379,3.69425,3.71808,24742339.488541,0
+AMAT.US,D,19960521,000000,3.71808,3.7424,3.5805,3.59668,31226919.885121,0
+AMAT.US,D,19960522,000000,3.5805,3.63728,3.55628,3.60472,36480949.350554,0
+AMAT.US,D,19960523,000000,3.621,3.68582,3.5805,3.5805,34214410.388787,0
+AMAT.US,D,19960524,000000,3.60472,3.63728,3.5805,3.59668,21938542.443993,0
+AMAT.US,D,19960528,000000,3.621,3.63728,3.57216,3.59668,18884885.260966,0
+AMAT.US,D,19960529,000000,3.60472,3.60472,3.50745,3.54794,17733344.056644,0
+AMAT.US,D,19960530,000000,3.55628,3.63728,3.51559,3.621,14558210.866838,0
+AMAT.US,D,19960531,000000,3.69425,3.82349,3.64541,3.77485,30557321.391427,0
+AMAT.US,D,19960603,000000,3.7424,3.77485,3.621,3.64541,20643800.45445,0
+AMAT.US,D,19960604,000000,3.66149,3.66963,3.53177,3.5805,30165251.804305,0
+AMAT.US,D,19960605,000000,3.54794,3.54794,3.45891,3.48293,34395138.905274,0
+AMAT.US,D,19960606,000000,3.51559,3.51559,3.30476,3.32957,48839774.234287,0
+AMAT.US,D,19960607,000000,3.25622,3.46705,3.24044,3.46705,35629641.078355,0
+AMAT.US,D,19960610,000000,3.37831,3.41832,3.3133,3.33721,25726975.478407,0
+AMAT.US,D,19960611,000000,3.36958,3.40214,3.3133,3.33721,25219347.680302,0
+AMAT.US,D,19960612,000000,3.46705,3.5805,3.41832,3.51559,41718195.608601,0
+AMAT.US,D,19960613,000000,3.55628,3.5805,3.44234,3.57216,30686700.889529,0
+AMAT.US,D,19960614,000000,3.55628,3.55628,3.44234,3.46705,21863484.966554,0
+AMAT.US,D,19960617,000000,3.48293,3.48293,3.4346,3.44234,17872596.622301,0
+AMAT.US,D,19960618,000000,3.36958,3.41832,3.21603,3.24044,45281451.173421,0
+AMAT.US,D,19960619,000000,3.26476,3.30476,3.10248,3.14287,46892229.047906,0
+AMAT.US,D,19960620,000000,3.17523,3.24044,3.07815,3.19131,43696357.378956,0
+AMAT.US,D,19960621,000000,3.24044,3.25622,3.08639,3.14287,35438044.127913,0
+AMAT.US,D,19960624,000000,3.12699,3.25622,3.08639,3.21603,24557658.722666,0
+AMAT.US,D,19960625,000000,3.25622,3.25622,3.03784,3.08639,34141327.52486,0
+AMAT.US,D,19960626,000000,3.05402,3.06177,2.92429,3.01314,49053094.955713,0
+AMAT.US,D,19960627,000000,3.06177,3.07815,2.97303,3.03784,32807079.16072,0
+AMAT.US,D,19960628,000000,3.10248,3.17523,3.06177,3.08639,33542840.30395,0
+AMAT.US,D,19960701,000000,3.11042,3.26476,3.11042,3.19131,32799178.691765,0
+AMAT.US,D,19960702,000000,3.14287,3.16729,3.10248,3.12699,23896959.086697,0
+AMAT.US,D,19960703,000000,3.12699,3.15131,3.07815,3.10248,20265549.13208,0
+AMAT.US,D,19960705,000000,3.06177,3.10248,3.03784,3.08639,13496538.756199,0
+AMAT.US,D,19960708,000000,3.07815,3.17523,3.07815,3.10248,22155814.407354,0
+AMAT.US,D,19960709,000000,3.17523,3.19131,3.09463,3.12699,27954014.110311,0
+AMAT.US,D,19960710,000000,3.11042,3.11042,3.02156,3.07815,23552282.238745,0
+AMAT.US,D,19960711,000000,3.06177,3.06177,2.83526,2.90802,50982867.613041,0
+AMAT.US,D,19960712,000000,2.93283,2.93283,2.74582,2.83526,36255778.93315,0
+AMAT.US,D,19960715,000000,2.85154,2.85154,2.52746,2.56806,49136050.887196,0
+AMAT.US,D,19960716,000000,2.50314,2.61629,2.27623,2.61629,65752418.543061,0
+AMAT.US,D,19960717,000000,2.73748,2.74582,2.61629,2.64905,40211116.174563,0
+AMAT.US,D,19960718,000000,2.67307,2.68091,2.58404,2.60845,40088651.853571,0
+AMAT.US,D,19960719,000000,2.59217,2.59217,2.50314,2.50314,28561388.099475,0
+AMAT.US,D,19960722,000000,2.50314,2.50314,2.36527,2.38154,30832866.617385,0
+AMAT.US,D,19960723,000000,2.40586,2.40586,2.2683,2.29251,32648076.430133,0
+AMAT.US,D,19960724,000000,2.2278,2.36527,2.20328,2.27623,40931079.402251,0
+AMAT.US,D,19960725,000000,2.30085,2.34115,2.2683,2.30839,40143958.158623,0
+AMAT.US,D,19960726,000000,2.43008,2.58404,2.40586,2.5356,52162055.421425,0
+AMAT.US,D,19960729,000000,2.59217,2.61629,2.4949,2.50314,40261481.916014,0
+AMAT.US,D,19960730,000000,2.54344,2.55992,2.43008,2.52746,23838685.824101,0
+AMAT.US,D,19960731,000000,2.52746,2.52746,2.38154,2.4137,34949183.217807,0
+AMAT.US,D,19960801,000000,2.4137,2.43008,2.34115,2.4137,49808611.301154,0
+AMAT.US,D,19960802,000000,2.47862,2.54344,2.4545,2.50314,48715333.284873,0
+AMAT.US,D,19960805,000000,2.54344,2.60845,2.52746,2.59217,37002404.480514,0
+AMAT.US,D,19960806,000000,2.59217,2.59217,2.4949,2.54344,30673863.886799,0
+AMAT.US,D,19960807,000000,2.60845,2.78643,2.60845,2.77868,76833290.689371,0
+AMAT.US,D,19960808,000000,2.78643,2.78643,2.63257,2.64905,49717752.885807,0
+AMAT.US,D,19960809,000000,2.59217,2.64905,2.52746,2.55992,30225490.61331,0
+AMAT.US,D,19960812,000000,2.55992,2.63257,2.52746,2.54344,24712711.218776,0
+AMAT.US,D,19960813,000000,2.4949,2.52746,2.43008,2.43008,27063198.456059,0
+AMAT.US,D,19960814,000000,2.40586,2.55992,2.35723,2.51872,52540311.781075,0
+AMAT.US,D,19960815,000000,2.52746,2.54344,2.4949,2.51872,16360575.617206,0
+AMAT.US,D,19960816,000000,2.52746,2.52746,2.50314,2.52746,14427846.076892,0
+AMAT.US,D,19960819,000000,2.54344,2.54344,2.4949,2.5356,17595079.8052,0
+AMAT.US,D,19960820,000000,2.54344,2.54344,2.4949,2.4949,16898816.976919,0
+AMAT.US,D,19960821,000000,2.50314,2.54344,2.47862,2.52746,18382195.004094,0
+AMAT.US,D,19960822,000000,2.54344,2.64905,2.51872,2.64905,34393165.299218,0
+AMAT.US,D,19960823,000000,2.63257,2.63257,2.52746,2.58404,22075819.388682,0
+AMAT.US,D,19960826,000000,2.59217,2.59217,2.51872,2.51872,17488417.429575,0
+AMAT.US,D,19960827,000000,2.55992,2.55992,2.4545,2.54344,29369245.807334,0
+AMAT.US,D,19960828,000000,2.55992,2.55992,2.50314,2.52746,20130245.793445,0
+AMAT.US,D,19960829,000000,2.52746,2.54344,2.4949,2.4949,16662784.170295,0
+AMAT.US,D,19960830,000000,2.51872,2.51872,2.44656,2.4545,15519146.457296,0
+AMAT.US,D,19960903,000000,2.44656,2.52746,2.4137,2.52746,24974428.105423,0
+AMAT.US,D,19960904,000000,2.52746,2.52746,2.4545,2.47058,14215515.684589,0
+AMAT.US,D,19960905,000000,2.44656,2.4545,2.30085,2.33301,46764825.17077,0
+AMAT.US,D,19960906,000000,2.36527,2.38968,2.34115,2.38154,20011737.751668,0
+AMAT.US,D,19960909,000000,2.38968,2.38968,2.35723,2.38154,10803351.299387,0
+AMAT.US,D,19960910,000000,2.36527,2.38968,2.33301,2.35723,16537362.966317,0
+AMAT.US,D,19960911,000000,2.34115,2.40586,2.33301,2.38968,15707778.465104,0
+AMAT.US,D,19960912,000000,2.38968,2.44656,2.33301,2.4137,23622403.182406,0
+AMAT.US,D,19960913,000000,2.47058,2.47862,2.4137,2.47862,26997026.739418,0
+AMAT.US,D,19960916,000000,2.4949,2.64905,2.47058,2.60845,60163594.364333,0
+AMAT.US,D,19960917,000000,2.70552,2.77868,2.67307,2.77034,99484883.198854,0
+AMAT.US,D,19960918,000000,2.7218,2.77034,2.67307,2.70552,42650483.183859,0
+AMAT.US,D,19960919,000000,2.70552,2.78643,2.67307,2.77034,33731474.32667,0
+AMAT.US,D,19960920,000000,2.78643,2.78643,2.67307,2.69739,33033239.907246,0
+AMAT.US,D,19960923,000000,2.67307,2.68091,2.61629,2.63257,18429597.817822,0
+AMAT.US,D,19960924,000000,2.67307,2.85154,2.65679,2.81104,64429038.612877,0
+AMAT.US,D,19960925,000000,2.83526,2.87556,2.7623,2.8432,46954445.49279,0
+AMAT.US,D,19960926,000000,2.87556,2.97303,2.81898,2.884,50989779.767785,0
+AMAT.US,D,19960927,000000,2.90802,2.90802,2.81104,2.81898,24437165.992819,0
+AMAT.US,D,19960930,000000,2.81898,2.87556,2.78643,2.79496,26910117.551092,0
+AMAT.US,D,19961001,000000,2.7623,2.77034,2.65679,2.70552,32335007.502735,0
+AMAT.US,D,19961002,000000,2.7218,2.7623,2.70552,2.74582,14215515.684589,0
+AMAT.US,D,19961003,000000,2.74582,2.85154,2.70552,2.7218,26281018.783486,0
+AMAT.US,D,19961004,000000,2.7623,2.77034,2.67307,2.69739,21074392.131783,0
+AMAT.US,D,19961007,000000,2.7623,2.81104,2.68091,2.79496,27058259.90737,0
+AMAT.US,D,19961008,000000,2.83526,2.884,2.81104,2.83526,32228344.119653,0
+AMAT.US,D,19961009,000000,2.96469,2.99725,2.92429,2.96469,44480506.62776,0
+AMAT.US,D,19961010,000000,2.97303,3.02156,2.884,2.97303,45067142.137782,0
+AMAT.US,D,19961011,000000,2.99725,3.02156,2.98911,3.01314,15815423.110206,0
+AMAT.US,D,19961014,000000,3.02156,3.08639,2.96469,2.98911,19826070.686493,0
+AMAT.US,D,19961015,000000,3.07815,3.07815,2.89978,2.94831,43942270.305326,0
+AMAT.US,D,19961016,000000,2.94831,2.94831,2.85154,2.90802,27114550.49681,0
+AMAT.US,D,19961017,000000,2.90802,2.97303,2.81898,2.85938,28646319.651923,0
+AMAT.US,D,19961018,000000,2.884,2.90802,2.83526,2.89978,14441668.371468,0
+AMAT.US,D,19961021,000000,2.884,2.97303,2.83526,2.85154,14940411.416231,0
+AMAT.US,D,19961022,000000,2.83526,2.83526,2.70552,2.74582,17807413.219873,0
+AMAT.US,D,19961023,000000,2.7218,2.7623,2.68091,2.73748,27304173.841195,0
+AMAT.US,D,19961024,000000,2.7623,2.7623,2.69739,2.70552,17675074.823871,0
+AMAT.US,D,19961025,000000,2.70552,2.74582,2.67307,2.70552,10949518.034697,0
+AMAT.US,D,19961028,000000,2.70552,2.7218,2.65679,2.65679,11102595.917297,0
+AMAT.US,D,19961029,000000,2.67307,2.68091,2.59217,2.61629,18232078.034304,0
+AMAT.US,D,19961030,000000,2.63257,2.70552,2.61629,2.63257,13066934.385621,0
+AMAT.US,D,19961031,000000,2.65679,2.69739,2.65679,2.68091,14357724.125774,0
+AMAT.US,D,19961101,000000,2.68091,2.69739,2.61629,2.64905,14043671.921445,0
+AMAT.US,D,19961104,000000,2.63257,2.68091,2.61629,2.66523,13738499.433179,0
+AMAT.US,D,19961105,000000,2.68091,2.81898,2.67307,2.81104,24446058.805808,0
+AMAT.US,D,19961106,000000,2.81898,2.884,2.7623,2.79496,32717207.044671,0
+AMAT.US,D,19961107,000000,2.81104,2.89978,2.79496,2.87556,25619329.82585,0
+AMAT.US,D,19961108,000000,2.884,2.884,2.77034,2.81104,21743986.595653,0
+AMAT.US,D,19961111,000000,2.78643,2.89978,2.77034,2.89978,24083608.421347,0
+AMAT.US,D,19961112,000000,2.98911,3.02156,2.92429,2.93283,44782713.165937,0
+AMAT.US,D,19961113,000000,2.96469,3.08639,2.92429,3.07815,38803785.95395,0
+AMAT.US,D,19961114,000000,3.07815,3.24044,3.05402,3.24044,54320951.753,0
+AMAT.US,D,19961115,000000,3.25622,3.25622,3.19131,3.22387,59346844.850941,0
+AMAT.US,D,19961118,000000,3.22387,3.24044,3.06177,3.16729,43032687.763075,0
+AMAT.US,D,19961119,000000,3.15131,3.24044,3.12699,3.19131,28078454.052268,0
+AMAT.US,D,19961120,000000,3.21603,3.21603,3.06177,3.08639,36724888.670869,0
+AMAT.US,D,19961121,000000,3.05402,3.32957,3.03784,3.24044,93527673.713118,0
+AMAT.US,D,19961122,000000,3.5805,3.98549,3.53177,3.91253,256598188.72906,0
+AMAT.US,D,19961125,000000,4.00971,4.02599,3.77485,3.80741,125434071.20422,0
+AMAT.US,D,19961126,000000,3.7424,3.77485,3.60472,3.7019,64522863.985771,0
+AMAT.US,D,19961127,000000,3.69425,3.83947,3.69425,3.79907,37459659.484977,0
+AMAT.US,D,19961129,000000,3.80741,3.91253,3.78269,3.86379,21126736.516568,0
+AMAT.US,D,19961202,000000,3.87183,3.8882,3.77485,3.87183,25136388.726453,0
+AMAT.US,D,19961203,000000,3.8882,4.09874,3.86379,4.00971,77074265.067053,0
+AMAT.US,D,19961204,000000,3.95293,4.05061,3.92037,4.00971,46126838.627454,0
+AMAT.US,D,19961205,000000,4.02599,4.02599,3.86379,3.89625,27982653.058409,0
+AMAT.US,D,19961206,000000,3.7424,3.92037,3.5805,3.86379,51629748.984258,0
+AMAT.US,D,19961209,000000,3.89625,4.02599,3.86379,4.02599,24769991.129882,0
+AMAT.US,D,19961210,000000,4.0909,4.09874,3.84781,3.8882,38544045.695725,0
+AMAT.US,D,19961211,000000,3.78269,3.96117,3.77485,3.8882,38085801.369596,0
+AMAT.US,D,19961212,000000,3.91253,4.05061,3.8882,3.96117,49525168.628611,0
+AMAT.US,D,19961213,000000,3.93695,3.93695,3.77485,3.78269,28245355.2369,0
+AMAT.US,D,19961216,000000,3.82349,3.83947,3.59668,3.621,25559084.97211,0
+AMAT.US,D,19961217,000000,3.5805,3.621,3.4346,3.50745,47176657.012294,0
+AMAT.US,D,19961218,000000,3.55628,3.68582,3.51559,3.61276,30332150.974023,0
+AMAT.US,D,19961219,000000,3.69425,3.71808,3.60472,3.66963,16575875.989424,0
+AMAT.US,D,19961220,000000,3.7424,3.7424,3.66963,3.70994,34006026.201138,0
+AMAT.US,D,19961223,000000,3.71808,3.71808,3.57216,3.59668,14755731.657811,0
+AMAT.US,D,19961224,000000,3.59668,3.63728,3.5805,3.621,8942721.3460679,0
+AMAT.US,D,19961226,000000,3.64541,3.66149,3.55628,3.5805,9396023.0936859,0
+AMAT.US,D,19961227,000000,3.71808,3.73436,3.63728,3.63728,17598039.710554,0
+AMAT.US,D,19961230,000000,3.66149,3.66963,3.60472,3.621,16756607.528277,0
+AMAT.US,D,19961231,000000,3.621,3.66963,3.621,3.63728,20755397.348941,0
+AMAT.US,D,19970102,000000,3.63728,3.64541,3.51559,3.57216,21651152.559339,0
+AMAT.US,D,19970103,000000,3.621,3.79907,3.60472,3.79907,21271911.9153,0
+AMAT.US,D,19970106,000000,3.86379,3.96117,3.82349,3.89625,30447704.147727,0
+AMAT.US,D,19970107,000000,3.89625,3.95293,3.84781,3.92037,19903102.777442,0
+AMAT.US,D,19970108,000000,3.92037,4.04187,3.87183,4.02599,37357935.65804,0
+AMAT.US,D,19970109,000000,4.05061,4.14758,3.97715,4.13954,39641266.894295,0
+AMAT.US,D,19970110,000000,4.05061,4.24455,4.04187,4.24455,48810147.979433,0
+AMAT.US,D,19970113,000000,4.24455,4.38223,4.14758,4.36595,37175232.528044,0
+AMAT.US,D,19970114,000000,4.39027,4.44714,4.25279,4.41468,39643242.515261,0
+AMAT.US,D,19970115,000000,4.44714,4.68189,4.43106,4.54412,99897698.31731,0
+AMAT.US,D,19970116,000000,4.54412,4.58502,4.50391,4.56854,33959611.701619,0
+AMAT.US,D,19970117,000000,4.61747,4.67395,4.56854,4.61747,29760331.110068,0
+AMAT.US,D,19970120,000000,4.59306,4.88449,4.50391,4.78731,59105874.503083,0
+AMAT.US,D,19970121,000000,4.76308,5.02206,4.70612,4.89283,58174566.174933,0
+AMAT.US,D,19970122,000000,4.90047,4.90047,4.72288,4.7471,33317666.86418,0
+AMAT.US,D,19970123,000000,4.76308,4.97362,4.72288,4.76308,62215828.320284,0
+AMAT.US,D,19970124,000000,4.72288,4.78731,4.45518,4.54412,58288141.712758,0
+AMAT.US,D,19970127,000000,4.54412,4.54412,4.34173,4.52009,41978920.151213,0
+AMAT.US,D,19970128,000000,4.56854,4.70612,4.55255,4.61747,32584870.663583,0
+AMAT.US,D,19970129,000000,4.61747,4.67395,4.50391,4.64973,26885427.830016,0
+AMAT.US,D,19970130,000000,4.68189,4.90047,4.67395,4.90047,36747601.763522,0
+AMAT.US,D,19970131,000000,4.90047,5.02206,4.81986,4.99784,50537457.267275,0
+AMAT.US,D,19970203,000000,4.97362,4.9901,4.81986,4.85997,30555352.822653,0
+AMAT.US,D,19970204,000000,4.83585,4.85261,4.65767,4.70612,27870070.872074,0
+AMAT.US,D,19970205,000000,4.67395,4.68189,4.13954,4.47156,94068883.037833,0
+AMAT.US,D,19970206,000000,4.68189,4.92498,4.55255,4.81986,104500902.22179,0
+AMAT.US,D,19970207,000000,4.97362,4.99784,4.79545,4.9493,67198269.846427,0
+AMAT.US,D,19970210,000000,4.95754,5.01422,4.70612,4.70612,54301203.602982,0
+AMAT.US,D,19970211,000000,4.72288,4.73062,4.36595,4.56854,86600656.980508,0
+AMAT.US,D,19970212,000000,5.03883,5.28946,5.03883,5.28132,193555738.83529,0
+AMAT.US,D,19970213,000000,5.28946,5.50813,5.16797,5.3382,95467326.490191,0
+AMAT.US,D,19970214,000000,5.31428,5.41939,5.20053,5.35457,51350253.523823,0
+AMAT.US,D,19970218,000000,5.32986,5.3382,5.21671,5.32986,32568078.389093,0
+AMAT.US,D,19970219,000000,5.32986,5.58178,5.30584,5.50813,40563687.446734,0
+AMAT.US,D,19970220,000000,5.44332,5.45969,5.30584,5.36271,47311956.321105,0
+AMAT.US,D,19970221,000000,5.35457,5.38663,5.07883,5.12748,49060994.417213,0
+AMAT.US,D,19970224,000000,5.03883,5.20053,4.93322,5.08727,54849323.067528,0
+AMAT.US,D,19970225,000000,5.17631,5.28946,5.07883,5.21671,52776344.5877,0
+AMAT.US,D,19970226,000000,5.24083,5.28132,5.05481,5.24926,38776129.275329,0
+AMAT.US,D,19970227,000000,5.22465,5.3382,4.81163,4.81163,43775364.083417,0
+AMAT.US,D,19970228,000000,4.76308,5.24083,4.73062,5.12748,93758779.053069,0
+AMAT.US,D,19970303,000000,5.08727,5.31428,5.02206,5.26534,43964980.375612,0
+AMAT.US,D,19970304,000000,5.30584,5.32986,5.10345,5.24083,48242281.372323,0
+AMAT.US,D,19970305,000000,5.28946,5.3382,5.16797,5.2573,30185000.961781,0
+AMAT.US,D,19970306,000000,5.24083,5.2573,5.02206,5.13571,42016444.860109,0
+AMAT.US,D,19970307,000000,5.21671,5.32986,5.06285,5.24083,45846355.860264,0
+AMAT.US,D,19970310,000000,5.22465,5.48381,5.13571,5.44332,41218467.271995,0
+AMAT.US,D,19970311,000000,5.40281,5.45969,5.20053,5.22465,40392829.982891,0
+AMAT.US,D,19970312,000000,5.17631,5.26534,5.12748,5.17631,33778878.147855,0
+AMAT.US,D,19970313,000000,5.15159,5.28946,5.13571,5.2573,30544485.396151,0
+AMAT.US,D,19970314,000000,5.28946,5.32986,5.22465,5.28132,23864363.859387,0
+AMAT.US,D,19970317,000000,5.22465,5.26534,5.05481,5.07883,35575322.080058,0
+AMAT.US,D,19970318,000000,5.11129,5.11129,4.81986,4.90047,38076908.556606,0
+AMAT.US,D,19970319,000000,4.85997,4.90047,4.52009,4.65767,73112013.655984,0
+AMAT.US,D,19970320,000000,4.68189,4.81163,4.4796,4.61747,65957840.810445,0
+AMAT.US,D,19970321,000000,4.64973,4.7471,4.60923,4.61747,46123877.714645,0
+AMAT.US,D,19970324,000000,4.60923,4.85997,4.38223,4.85997,61160082.065088,0
+AMAT.US,D,19970325,000000,4.87625,5.06285,4.65767,4.9901,64407312.826979,0
+AMAT.US,D,19970326,000000,5.03883,5.15159,4.90047,5.15159,45061215.274882,0
+AMAT.US,D,19970327,000000,5.15159,5.19249,4.81986,4.88449,37163382.832067,0
+AMAT.US,D,19970331,000000,4.78731,4.9493,4.61747,4.69837,59930524.485429,0
+AMAT.US,D,19970401,000000,4.58502,4.79545,4.55255,4.76308,48507939.426345,0
+AMAT.US,D,19970402,000000,4.77113,4.83585,4.63365,4.78731,39445727.769023,0
+AMAT.US,D,19970403,000000,4.7471,4.90891,4.70612,4.90891,49283208.959086,0
+AMAT.US,D,19970404,000000,4.83585,5.36271,4.79545,5.28946,87416411.127498,0
+AMAT.US,D,19970407,000000,5.35457,5.45969,5.3382,5.41939,41619432.694474,0
+AMAT.US,D,19970408,000000,5.42724,5.45969,5.35457,5.41939,30786452.117868,0
+AMAT.US,D,19970409,000000,5.42724,5.55706,5.35457,5.37879,56235908.764263,0
+AMAT.US,D,19970410,000000,5.3382,5.40281,5.17631,5.24083,38455161.893888,0
+AMAT.US,D,19970411,000000,5.15159,5.22465,5.02206,5.08727,37536697.620662,0
+AMAT.US,D,19970414,000000,4.95754,5.06285,4.85997,5.01422,46117945.814465,0
+AMAT.US,D,19970415,000000,5.07883,5.15159,4.83585,4.83585,45032576.326784,0
+AMAT.US,D,19970416,000000,4.68189,4.85261,4.64973,4.7471,60367037.988383,0
+AMAT.US,D,19970417,000000,4.79545,5.10345,4.77113,5.03019,51794674.547922,0
+AMAT.US,D,19970418,000000,5.08727,5.13571,4.79545,4.81163,36146152.622346,0
+AMAT.US,D,19970421,000000,4.79545,4.83585,4.54412,4.63365,55373732.058107,0
+AMAT.US,D,19970422,000000,4.67395,4.90891,4.55255,4.90047,47923280.544746,0
+AMAT.US,D,19970423,000000,4.92498,5.15159,4.88449,5.04667,45205406.389226,0
+AMAT.US,D,19970424,000000,5.15159,5.30584,4.90891,5.11129,80980224.881225,0
+AMAT.US,D,19970425,000000,5.05481,5.16797,4.90891,4.92498,35677043.892084,0
+AMAT.US,D,19970428,000000,4.93322,5.21671,4.81163,5.15159,48414120.098186,0
+AMAT.US,D,19970429,000000,5.2573,5.45969,5.24083,5.44332,68769542.353771,0
+AMAT.US,D,19970430,000000,5.36271,5.57275,5.36271,5.55706,63291321.718043,0
+AMAT.US,D,19970501,000000,5.53275,5.74309,5.41939,5.51647,61749682.517743,0
+AMAT.US,D,19970502,000000,5.53275,5.88899,5.50813,5.83242,56015677.903003,0
+AMAT.US,D,19970505,000000,6.01058,6.26955,5.8486,6.25327,65442311.53593,0
+AMAT.US,D,19970506,000000,6.09972,6.17238,6.03461,6.05109,54625129.882321,0
+AMAT.US,D,19970507,000000,5.98587,6.27779,5.93763,6.13992,57450659.764957,0
+AMAT.US,D,19970508,000000,6.09158,6.41536,6.09158,6.41536,50477217.450814,0
+AMAT.US,D,19970509,000000,6.45626,6.47224,6.3022,6.38321,58005688.36188,0
+AMAT.US,D,19970512,000000,6.40792,6.52872,6.16464,6.23749,49328640.181671,0
+AMAT.US,D,19970513,000000,6.20483,6.40792,6.07511,6.1158,69142854.119997,0
+AMAT.US,D,19970514,000000,6.35075,6.48019,6.23749,6.4644,89004469.864596,0
+AMAT.US,D,19970515,000000,6.43988,6.86094,6.35075,6.86094,68904840.655126,0
+AMAT.US,D,19970516,000000,6.6666,6.82045,6.56942,6.65836,71592104.271407,0
+AMAT.US,D,19970519,000000,6.65836,6.77221,6.59374,6.69876,32017985.318492,0
+AMAT.US,D,19970520,000000,6.68298,7.11207,6.6666,7.07981,62641485.478751,0
+AMAT.US,D,19970521,000000,7.08805,7.08805,6.74759,6.77221,66668914.247512,0
+AMAT.US,D,19970522,000000,6.77221,6.84456,6.61826,6.73161,38946986.739171,0
+AMAT.US,D,19970523,000000,6.78799,6.9747,6.63454,6.934,37389545.593506,0
+AMAT.US,D,19970527,000000,6.86094,7.29024,6.84456,7.03941,62660247.329471,0
+AMAT.US,D,19970528,000000,7.03941,7.13659,6.90949,6.99852,39957301.771781,0
+AMAT.US,D,19970529,000000,6.95852,6.95852,6.64198,6.65836,40479743.201042,0
+AMAT.US,D,19970530,000000,6.00244,6.63454,6.00244,6.61011,98219768.47162,0
+AMAT.US,D,19970602,000000,6.63454,6.84456,6.5452,6.78799,41703379.962534,0
+AMAT.US,D,19970603,000000,6.68298,6.75563,6.22925,6.23749,50120694.936709,0
+AMAT.US,D,19970604,000000,6.34291,6.50479,6.22925,6.27779,61348713.065439,0
+AMAT.US,D,19970605,000000,6.27779,6.38321,6.20483,6.32653,31098533.73851,0
+AMAT.US,D,19970606,000000,6.32653,6.6259,6.31819,6.57766,38167767.979411,0
+AMAT.US,D,19970609,000000,6.64198,6.77221,6.50479,6.52098,32709306.575717,0
+AMAT.US,D,19970610,000000,6.32653,6.45626,6.08344,6.14846,74808707.367306,0
+AMAT.US,D,19970611,000000,6.00244,6.31819,5.83242,6.26955,99588579.62439,0
+AMAT.US,D,19970612,000000,6.14846,6.25327,6.03461,6.07511,63766357.311206,0
+AMAT.US,D,19970613,000000,6.1158,6.55334,6.07511,6.52098,57308444.271579,0
+AMAT.US,D,19970616,000000,6.50479,6.67474,6.47224,6.63454,45523415.880224,0
+AMAT.US,D,19970617,000000,6.59374,7.0149,6.56942,6.88536,58004703.070037,0
+AMAT.US,D,19970618,000000,6.75563,6.98254,6.73161,6.934,55434965.226059,0
+AMAT.US,D,19970619,000000,6.934,7.10413,6.90174,7.03941,37619654.559599,0
+AMAT.US,D,19970620,000000,7.03941,7.29024,7.03941,7.11207,55092270.043808,0
+AMAT.US,D,19970623,000000,7.03941,7.36339,7.0149,7.12031,44853823.431266,0
+AMAT.US,D,19970624,000000,7.24191,7.30672,7.08805,7.29024,48521763.735832,0
+AMAT.US,D,19970625,000000,7.24191,7.55776,7.1608,7.42792,54558966.225328,0
+AMAT.US,D,19970626,000000,7.36339,7.50922,7.27456,7.33908,43833632.308734,0
+AMAT.US,D,19970627,000000,7.4038,7.46851,7.29024,7.36339,38645770.530118,0
+AMAT.US,D,19970630,000000,7.33908,7.4444,7.1608,7.16874,37840877.764893,0
+AMAT.US,D,19970701,000000,7.1608,7.47646,7.15236,7.41164,43438588.711876,0
+AMAT.US,D,19970702,000000,7.42028,7.7112,7.35516,7.64699,42556664.863157,0
+AMAT.US,D,19970703,000000,7.76024,7.8737,7.76024,7.833,30456591.923438,0
+AMAT.US,D,19970707,000000,7.84908,7.85792,7.54158,7.68748,48030929.219672,0
+AMAT.US,D,19970708,000000,7.63081,7.73582,7.49274,7.59805,43002069.164187,0
+AMAT.US,D,19970709,000000,7.63081,7.82506,7.59805,7.73582,46068571.409592,0
+AMAT.US,D,19970710,000000,7.71964,7.80898,7.62247,7.76024,36648844.894131,0
+AMAT.US,D,19970711,000000,7.78436,8.0602,7.73582,8.02754,40055076.371697,0
+AMAT.US,D,19970714,000000,8.0602,8.43313,7.94675,8.40792,50158218.63815,0
+AMAT.US,D,19970715,000000,8.60286,8.60286,8.1006,8.28672,56345532.052698,0
+AMAT.US,D,19970716,000000,8.40792,8.60286,8.27848,8.48951,42198165.720628,0
+AMAT.US,D,19970717,000000,8.41586,8.45605,8.25436,8.40792,32821894.806786,0
+AMAT.US,D,19970718,000000,8.30309,8.34359,8.14934,8.23033,29882796.438515,0
+AMAT.US,D,19970721,000000,8.19749,8.20571,8.05176,8.10864,30325239.826736,0
+AMAT.US,D,19970722,000000,8.05176,8.53,8.03558,8.52147,37185108.617965,0
+AMAT.US,D,19970723,000000,8.57784,9.09033,8.48157,8.94451,63837470.598902,0
+AMAT.US,D,19970724,000000,8.87056,9.43068,8.80405,9.38146,91514952.176501,0
+AMAT.US,D,19970725,000000,9.36399,9.44657,9.11276,9.12705,41265873.108092,0
+AMAT.US,D,19970728,000000,9.09707,9.32943,8.92823,9.15276,37243376.843283,0
+AMAT.US,D,19970729,000000,9.04804,9.19971,8.91305,8.96029,33797645.035854,0
+AMAT.US,D,19970730,000000,8.84634,9.33817,8.8117,9.18433,48834836.693054,0
+AMAT.US,D,19970731,000000,9.24318,9.41242,9.23534,9.30135,31062979.613301,0
+AMAT.US,D,19970801,000000,9.26859,9.78406,9.22661,9.77612,44874560.902952,0
+AMAT.US,D,19970804,000000,9.64608,9.6967,9.44657,9.52598,50696462.012774,0
+AMAT.US,D,19970805,000000,9.58255,9.90912,9.58255,9.72052,52583766.375238,0
+AMAT.US,D,19970806,000000,9.68777,9.76916,9.45352,9.47733,49207159.137612,0
+AMAT.US,D,19970807,000000,9.63019,9.7364,9.31812,9.32169,60562581.143479,0
+AMAT.US,D,19970808,000000,9.15971,9.44657,8.97538,9.24318,77433753.531248,0
+AMAT.US,D,19970811,000000,9.27623,9.32169,8.93607,9.06541,53546676.579208,0
+AMAT.US,D,19970812,000000,9.21748,9.32943,9.13668,9.13668,54847342.409282,0
+AMAT.US,D,19970813,000000,9.81681,10.1156,9.7364,10.062,128500565.38998,0
+AMAT.US,D,19970814,000000,10.0382,10.3012,9.87636,10.2208,75334112.731744,0
+AMAT.US,D,19970815,000000,10.1901,10.199,9.76916,9.792,57022039.678768,0
+AMAT.US,D,19970818,000000,9.85055,10.1007,9.67189,10.0837,51671223.927631,0
+AMAT.US,D,19970819,000000,10.1235,10.4818,9.92301,10.465,65786985.361514,0
+AMAT.US,D,19970820,000000,10.465,10.9762,10.3529,10.9355,52097868.392854,0
+AMAT.US,D,19970821,000000,10.8888,10.8958,10.5563,10.5563,56680330.795818,0
+AMAT.US,D,19970822,000000,10.1761,10.3529,10.0133,10.2853,90738699.366828,0
+AMAT.US,D,19970825,000000,10.3529,10.4818,10.1087,10.1304,41794237.370427,0
+AMAT.US,D,19970826,000000,10.1007,10.1761,9.95574,9.9647,36886851.306811,0
+AMAT.US,D,19970827,000000,10.0382,10.062,9.792,9.97166,41710290.102366,0
+AMAT.US,D,19970828,000000,9.87636,10.0779,9.56568,9.76022,56120362.642751,0
+AMAT.US,D,19970829,000000,9.6967,9.79894,9.53491,9.55774,33430252.072881,0
+AMAT.US,D,19970902,000000,9.64608,9.9647,9.62127,9.94684,41355740.18686,0
+AMAT.US,D,19970903,000000,9.9647,10.3786,9.94684,10.1671,61296369.68811,0
+AMAT.US,D,19970904,000000,10.1235,10.1494,9.9647,9.98858,34686483.054229,0
+AMAT.US,D,19970905,000000,10.0837,10.1901,9.8843,9.95574,43934365.806548,0
+AMAT.US,D,19970908,000000,10.062,10.1087,9.50414,9.54186,35940735.392241,0
+AMAT.US,D,19970909,000000,9.67189,9.87636,9.63019,9.76022,40028405.992376,0
+AMAT.US,D,19970910,000000,9.792,9.83368,9.54186,9.55774,31951815.616764,0
+AMAT.US,D,19970911,000000,9.53491,9.68082,9.19971,9.55079,60904295.063709,0
+AMAT.US,D,19970912,000000,9.76022,9.83368,9.54186,9.78406,48343013.862681,0
+AMAT.US,D,19970915,000000,9.82475,9.82475,9.44657,9.50414,38519356.982106,0
+AMAT.US,D,19970916,000000,9.56568,9.9647,9.45352,9.90912,49574551.09313,0
+AMAT.US,D,19970917,000000,9.97166,10.199,9.90912,10.0382,48650152.904812,0
+AMAT.US,D,19970918,000000,10.0779,10.0837,9.62127,9.68082,43399085.359645,0
+AMAT.US,D,19970919,000000,9.70364,9.94684,9.6967,9.89125,39386470.222038,0
+AMAT.US,D,19970922,000000,9.90018,10.2764,9.89125,10.0837,37347077.298643,0
+AMAT.US,D,19970923,000000,10.1007,10.199,9.9647,10.1901,31293090.594306,0
+AMAT.US,D,19970924,000000,10.2545,10.2853,9.81681,9.90018,43463282.462775,0
+AMAT.US,D,19970925,000000,9.90912,10.0133,9.76022,9.79894,36641928.709564,0
+AMAT.US,D,19970926,000000,9.85949,9.8843,9.53491,9.58255,50998670.565863,0
+AMAT.US,D,19970929,000000,9.59843,9.90912,9.49521,9.87636,40588377.167811,0
+AMAT.US,D,19970930,000000,9.82475,9.98858,9.62127,9.64608,27397993.169353,0
+AMAT.US,D,19971001,000000,9.7364,9.7364,9.35515,9.59843,46804331.545368,0
+AMAT.US,D,19971002,000000,9.59843,9.85949,9.59149,9.792,32983859.457639,0
+AMAT.US,D,19971003,000000,9.92301,10.0837,9.85055,9.90912,48347950.396459,0
+AMAT.US,D,19971006,000000,9.90912,9.90912,9.67189,9.76916,37758908.132711,0
+AMAT.US,D,19971007,000000,9.792,10.0779,9.78406,9.9389,32720172.99476,0
+AMAT.US,D,19971008,000000,9.97166,10.4183,9.8843,10.4014,58680218.352071,0
+AMAT.US,D,19971009,000000,10.455,10.5742,10.3786,10.4421,56367260.860964,0
+AMAT.US,D,19971010,000000,10.3012,10.6496,10.2545,10.5404,37992966.325825,0
+AMAT.US,D,19971013,000000,10.7091,10.726,10.5821,10.6843,25881041.675218,0
+AMAT.US,D,19971014,000000,10.7091,10.7091,10.0133,10.3012,34375384.710518,0
+AMAT.US,D,19971015,000000,10.1235,10.2545,9.90018,9.9389,28614222.107814,0
+AMAT.US,D,19971016,000000,10.054,10.1007,8.83731,8.96029,76645649.010687,0
+AMAT.US,D,19971017,000000,8.7317,8.83731,7.98724,8.41586,122820382.09034,0
+AMAT.US,D,19971020,000000,8.50559,8.50559,7.89811,8.18964,92701553.852652,0
+AMAT.US,D,19971021,000000,8.61983,8.61983,8.23033,8.28672,57805698.296561,0
+AMAT.US,D,19971022,000000,8.45605,8.53,8.1815,8.19749,44977270.021733,0
+AMAT.US,D,19971023,000000,7.69532,8.00332,7.47646,7.49274,106235624.36993,0
+AMAT.US,D,19971024,000000,7.29024,7.31466,6.12434,6.74759,302755641.92558,0
+AMAT.US,D,19971027,000000,6.78799,6.9747,6.12434,6.27779,100681855.62576,0
+AMAT.US,D,19971028,000000,6.65836,7.08805,5.92145,6.90949,137502539.24575,0
+AMAT.US,D,19971029,000000,7.08805,7.33908,6.65836,6.81251,79225748.538316,0
+AMAT.US,D,19971030,000000,6.50479,7.0149,6.39115,6.47224,65378122.492447,0
+AMAT.US,D,19971031,000000,6.90949,6.934,6.48019,6.76387,57183512.691156,0
+AMAT.US,D,19971103,000000,7.08805,7.31466,6.96646,7.30672,52666228.653342,0
+AMAT.US,D,19971104,000000,7.42028,7.6711,7.20131,7.57393,49137536.884608,0
+AMAT.US,D,19971105,000000,7.69532,8.12472,7.6711,7.78436,75622988.613811,0
+AMAT.US,D,19971106,000000,7.78436,7.84908,7.26612,7.37114,55390522.317684,0
+AMAT.US,D,19971107,000000,6.88536,7.24191,6.83692,7.12845,71867146.776883,0
+AMAT.US,D,19971110,000000,7.21739,7.24191,6.52098,6.56168,56299611.206558,0
+AMAT.US,D,19971111,000000,6.68298,6.68298,6.26955,6.3022,60010017.791077,0
+AMAT.US,D,19971112,000000,6.22925,6.40792,5.82408,5.83242,109598890.8769,0
+AMAT.US,D,19971113,000000,6.12434,6.3022,5.8486,6.3022,90421180.50684,0
+AMAT.US,D,19971114,000000,6.63454,6.82045,6.32653,6.64198,79215382.824841,0
+AMAT.US,D,19971117,000000,7.03941,7.24191,6.88536,7.11207,55655206.161877,0
+AMAT.US,D,19971118,000000,7.17718,7.24984,6.90949,6.98254,45481932.877204,0
+AMAT.US,D,19971119,000000,6.88536,7.13659,6.86094,7.07167,55922838.829409,0
+AMAT.US,D,19971120,000000,7.17718,7.69532,7.02314,7.62247,95805580.806954,0
+AMAT.US,D,19971121,000000,7.78436,8.00332,7.12845,7.37114,157294533.7448,0
+AMAT.US,D,19971124,000000,7.19297,7.24191,6.64198,6.7068,69741336.303627,0
+AMAT.US,D,19971125,000000,6.934,6.99852,6.50479,6.81251,79711651.55798,0
+AMAT.US,D,19971126,000000,6.98254,7.08805,6.49657,6.52098,69737880.729984,0
+AMAT.US,D,19971128,000000,6.52872,6.73161,6.47224,6.68298,22629368.032928,0
+AMAT.US,D,19971201,000000,6.84456,6.88536,6.50479,6.58531,64163373.506665,0
+AMAT.US,D,19971202,000000,6.68298,6.83692,6.61011,6.72327,55746064.577224,0
+AMAT.US,D,19971203,000000,6.73161,6.83692,6.57766,6.69876,46587061.596918,0
+AMAT.US,D,19971204,000000,6.84456,6.86898,6.6666,6.7068,34806970.746797,0
+AMAT.US,D,19971205,000000,6.73161,7.20131,6.68298,7.08805,54073560.888866,0
+AMAT.US,D,19971208,000000,7.11207,7.27456,6.86898,7.12845,57350907.529163,0
+AMAT.US,D,19971209,000000,6.96646,7.22563,6.76387,6.79633,42179895.508375,0
+AMAT.US,D,19971210,000000,6.68298,6.73161,6.26955,6.43164,74029988.305658,0
+AMAT.US,D,19971211,000000,5.97832,6.07511,5.31428,5.53275,185837649.61711,0
+AMAT.US,D,19971212,000000,5.71916,5.74309,5.16797,5.28946,100354957.3516,0
+AMAT.US,D,19971215,000000,5.46763,5.82408,5.21671,5.67846,78463324.067955,0
+AMAT.US,D,19971216,000000,5.78378,6.06747,5.74309,5.87281,64953451.633279,0
+AMAT.US,D,19971217,000000,5.98587,6.07511,5.64591,5.67052,62061268.470095,0
+AMAT.US,D,19971218,000000,5.62973,5.88105,5.49205,5.69464,56569224.532337,0
+AMAT.US,D,19971219,000000,5.51647,6.07511,5.51647,6.07511,64440893.346132,0
+AMAT.US,D,19971222,000000,6.22925,6.27779,6.17238,6.17238,35771361.910899,0
+AMAT.US,D,19971223,000000,6.06747,6.12434,5.7675,5.80006,32307844.477492,0
+AMAT.US,D,19971224,000000,5.94557,6.02687,5.78378,5.86438,18733781.991878,0
+AMAT.US,D,19971226,000000,5.96205,6.00244,5.87281,5.96205,9366892.5071226,0
+AMAT.US,D,19971229,000000,6.09972,6.14846,5.92145,5.98587,23613021.753318,0
+AMAT.US,D,19971230,000000,6.06747,6.17238,5.98587,6.16464,32610055.045492,0
+AMAT.US,D,19971231,000000,6.26955,6.3022,6.07511,6.09972,27830068.829187,0
+AMAT.US,D,19980102,000000,6.12434,6.28593,6.07511,6.27779,21003283.881365,0
+AMAT.US,D,19980105,000000,6.36663,6.73161,6.27779,6.7068,63639452.124728,0
+AMAT.US,D,19980106,000000,6.57766,6.65836,6.27779,6.32653,46984072.755097,0
+AMAT.US,D,19980107,000000,6.20483,6.21307,5.92145,5.97832,42483088.345852,0
+AMAT.US,D,19980108,000000,5.92145,6.23749,5.88105,5.93763,45381692.025313,0
+AMAT.US,D,19980109,000000,5.97832,6.07511,5.49205,5.67052,62833566.008011,0
+AMAT.US,D,19980112,000000,5.44332,5.7675,5.35457,5.67846,54969807.737729,0
+AMAT.US,D,19980113,000000,5.89703,6.18895,5.7675,6.06747,73281386.129871,0
+AMAT.US,D,19980114,000000,6.14846,6.18895,5.80006,5.96205,55001413.643372,0
+AMAT.US,D,19980115,000000,5.89703,6.14846,5.87281,6.03461,54895734.544677,0
+AMAT.US,D,19980116,000000,6.20483,6.22925,5.97832,6.02687,51673696.224344,0
+AMAT.US,D,19980120,000000,6.09972,6.23749,5.93763,6.22925,64163373.506665,0
+AMAT.US,D,19980121,000000,6.12434,6.68298,6.07511,6.52872,96241601.663984,0
+AMAT.US,D,19980122,000000,6.41536,6.43164,6.09972,6.1158,52845971.877983,0
+AMAT.US,D,19980123,000000,6.3022,6.35075,6.12434,6.18895,42979356.071533,0
+AMAT.US,D,19980126,000000,6.23749,6.3022,6.07511,6.12434,31840715.398019,0
+AMAT.US,D,19980127,000000,6.09972,6.31819,6.08344,6.23749,25605009.848074,0
+AMAT.US,D,19980128,000000,6.36663,6.64198,6.3022,6.63454,63527358.554492,0
+AMAT.US,D,19980129,000000,6.45626,6.63454,6.39115,6.43164,47459603.009094,0
+AMAT.US,D,19980130,000000,6.48019,6.68298,6.40792,6.64198,38867484.366423,0
+AMAT.US,D,19980202,000000,6.86094,7.08805,6.73161,7.02314,55479901.787811,0
+AMAT.US,D,19980203,000000,7.04725,7.24191,6.84456,7.06363,59668805.583872,0
+AMAT.US,D,19980204,000000,6.9747,7.6711,6.88536,7.46851,89742703.304538,0
+AMAT.US,D,19980205,000000,7.69532,7.7112,7.21739,7.22563,101715867.02795,0
+AMAT.US,D,19980206,000000,7.08805,7.37114,6.98254,7.29024,57909399.759377,0
+AMAT.US,D,19980209,000000,7.31466,7.4038,6.99852,7.03941,49409123.816441,0
+AMAT.US,D,19980210,000000,7.06363,7.4444,7.03941,7.29024,80567407.747858,0
+AMAT.US,D,19980211,000000,7.26612,7.33908,7.16874,7.27456,113542380.43723,0
+AMAT.US,D,19980212,000000,7.30672,7.51716,7.24984,7.47646,52153172.682994,0
+AMAT.US,D,19980213,000000,7.38742,7.63081,7.33908,7.59805,48396834.17032,0
+AMAT.US,D,19980217,000000,7.7112,7.71964,7.24984,7.37114,47552931.706242,0
+AMAT.US,D,19980218,000000,7.33908,7.57393,7.29024,7.45244,31954288.920931,0
+AMAT.US,D,19980219,000000,7.54158,7.71964,7.42792,7.63081,67322701.728738,0
+AMAT.US,D,19980220,000000,7.69532,7.69532,7.29024,7.37114,54579704.70447,0
+AMAT.US,D,19980223,000000,7.54158,7.59805,7.35516,7.55776,42801589.475314,0
+AMAT.US,D,19980224,000000,7.57393,7.57393,7.29024,7.29024,40773057.933684,0
+AMAT.US,D,19980225,000000,7.42028,7.59805,7.37114,7.57393,38371216.64074,0
+AMAT.US,D,19980226,000000,7.55776,7.67904,7.46851,7.6711,33806037.143274,0
+AMAT.US,D,19980227,000000,7.53344,7.59805,7.4038,7.45244,27750075.825427,0
+AMAT.US,D,19980302,000000,7.4038,7.4038,7.10413,7.17718,58435293.739913,0
+AMAT.US,D,19980303,000000,7.06363,7.24191,7.03941,7.16874,41950771.834126,0
+AMAT.US,D,19980304,000000,7.07167,7.29838,7.06363,7.19297,24851468.116143,0
+AMAT.US,D,19980305,000000,6.76387,6.98254,6.7068,6.72327,50808057.89981,0
+AMAT.US,D,19980306,000000,6.76387,6.96646,6.74759,6.78799,29428994.992784,0
+AMAT.US,D,19980309,000000,6.73161,6.84456,6.45626,6.47224,34558092.877794,0
+AMAT.US,D,19980310,000000,6.57766,6.76387,6.43988,6.74759,39904463.733619,0
+AMAT.US,D,19980311,000000,6.81251,6.83692,6.61011,6.7068,35456318.369991,0
+AMAT.US,D,19980312,000000,6.63454,6.78799,6.56168,6.6666,21630904.711206,0
+AMAT.US,D,19980313,000000,6.78799,6.92597,6.73161,6.86094,22817500.342622,0
+AMAT.US,D,19980316,000000,6.9747,7.07167,6.96646,7.04725,15767524.628188,0
+AMAT.US,D,19980317,000000,7.0149,7.08805,6.74759,6.74759,35715065.276724,0
+AMAT.US,D,19980318,000000,6.78799,6.86094,6.68298,6.7068,46813711.967,0
+AMAT.US,D,19980319,000000,6.82045,6.86898,6.76387,6.86094,32770042.060466,0
+AMAT.US,D,19980320,000000,6.88536,6.934,6.72327,6.73161,20100622.56096,0
+AMAT.US,D,19980323,000000,6.7068,6.88536,6.68298,6.79633,36010360.667614,0
+AMAT.US,D,19980324,000000,6.83692,7.06363,6.79633,6.90949,39423995.93839,0
+AMAT.US,D,19980325,000000,7.24191,7.26612,7.10413,7.13659,65446263.785318,0
+AMAT.US,D,19980326,000000,7.11207,7.42028,7.08805,7.33908,32443639.454592,0
+AMAT.US,D,19980327,000000,7.35516,7.4444,7.08805,7.16874,26708653.577832,0
+AMAT.US,D,19980330,000000,7.16874,7.26612,7.08805,7.15236,14543893.911429,0
+AMAT.US,D,19980331,000000,7.16874,7.37114,7.11207,7.15236,20908475.23154,0
+AMAT.US,D,19980401,000000,7.10413,7.65453,7.08805,7.62247,58579488.88408,0
+AMAT.US,D,19980402,000000,7.59805,8.00332,7.51716,7.8737,63571306.802033,0
+AMAT.US,D,19980403,000000,7.97891,7.97891,7.45244,7.59805,49939466.722112,0
+AMAT.US,D,19980406,000000,7.60639,7.64699,7.38742,7.4038,25799563.681502,0
+AMAT.US,D,19980407,000000,7.31466,7.42028,7.10413,7.13659,29752433.663481,0
+AMAT.US,D,19980408,000000,7.21739,7.30672,6.98254,7.13659,26713092.428408,0
+AMAT.US,D,19980409,000000,7.24191,7.24984,7.0149,7.03941,26502240.981324,0
+AMAT.US,D,19980413,000000,7.06363,7.08805,6.86094,6.934,23272793.830501,0
+AMAT.US,D,19980414,000000,6.934,7.33908,6.90174,7.33114,33329021.899322,0
+AMAT.US,D,19980415,000000,7.38742,7.60639,7.26612,7.50922,38384548.304306,0
+AMAT.US,D,19980416,000000,7.37114,7.59805,7.24191,7.26612,25928938.142325,0
+AMAT.US,D,19980417,000000,7.12845,7.27456,7.11207,7.17718,15803078.753396,0
+AMAT.US,D,19980420,000000,7.16874,7.54158,7.11207,7.42792,30585472.730882,0
+AMAT.US,D,19980421,000000,7.46851,7.73582,7.45244,7.71964,41858927.119478,0
+AMAT.US,D,19980422,000000,7.77633,7.94675,7.51716,7.76024,44171390.957208,0
+AMAT.US,D,19980423,000000,7.69532,7.74416,7.47646,7.50922,19860635.490035,0
+AMAT.US,D,19980424,000000,7.49274,7.64699,7.37114,7.47646,21419558.603289,0
+AMAT.US,D,19980427,000000,7.30672,7.38742,7.16874,7.26612,22420984.852733,0
+AMAT.US,D,19980428,000000,7.42028,7.47646,7.10413,7.24191,19130303.526503,0
+AMAT.US,D,19980429,000000,7.30672,7.33114,7.13659,7.26612,16765495.303988,0
+AMAT.US,D,19980430,000000,7.38742,7.4444,7.24984,7.31466,26135352.753744,0
+AMAT.US,D,19980501,000000,7.33908,7.37958,7.12845,7.30672,19111045.000037,0
+AMAT.US,D,19980504,000000,7.31466,7.46851,7.17718,7.26612,25882027.974517,0
+AMAT.US,D,19980505,000000,7.31466,7.46851,7.27456,7.37958,22629368.032928,0
+AMAT.US,D,19980506,000000,7.46851,7.47646,7.29024,7.35516,18022217.923801,0
+AMAT.US,D,19980507,000000,7.35516,7.42028,7.26612,7.31466,18328372.681543,0
+AMAT.US,D,19980508,000000,7.26612,7.4444,7.24191,7.4444,18437502.316601,0
+AMAT.US,D,19980511,000000,7.47646,7.63081,7.4444,7.54158,32099461.297296,0
+AMAT.US,D,19980512,000000,7.50922,7.7112,7.45244,7.67904,38603793.87372,0
+AMAT.US,D,19980513,000000,7.51716,8.0191,7.51716,8.00332,84937533.713781,0
+AMAT.US,D,19980514,000000,7.80898,8.00332,7.78436,7.80898,31663439.43281,0
+AMAT.US,D,19980515,000000,7.7926,7.7926,7.42028,7.49274,28894209.206715,0
+AMAT.US,D,19980518,000000,7.49274,7.71964,7.49274,7.65453,24884554.981919,0
+AMAT.US,D,19980519,000000,7.71964,7.74416,7.50922,7.53344,17530883.709527,0
+AMAT.US,D,19980520,000000,7.60639,7.60639,7.22563,7.24191,30333139.288235,0
+AMAT.US,D,19980521,000000,7.29024,7.29024,6.84456,6.90174,40959220.667148,0
+AMAT.US,D,19980522,000000,6.90174,6.90949,6.65836,6.73161,30914343.603646,0
+AMAT.US,D,19980526,000000,6.84456,6.92597,6.63454,6.64198,25555631.413377,0
+AMAT.US,D,19980527,000000,6.49657,6.57766,6.40792,6.5452,34914618.414266,0
+AMAT.US,D,19980528,000000,6.5452,6.88536,6.52098,6.83692,31180504.378148,0
+AMAT.US,D,19980529,000000,6.84456,6.98254,6.48019,6.48019,23714739.53552,0
+AMAT.US,D,19980601,000000,6.45626,6.57766,5.94557,6.06747,56016165.511646,0
+AMAT.US,D,19980602,000000,6.17238,6.45626,6.09972,6.18895,40764661.79644,0
+AMAT.US,D,19980603,000000,6.27779,6.3022,5.89703,5.94557,38977108.662314,0
+AMAT.US,D,19980604,000000,6.05109,6.05109,5.75917,5.82408,42719126.189756,0
+AMAT.US,D,19980605,000000,5.88105,6.06747,5.80006,6.00244,29050249.00958,0
+AMAT.US,D,19980608,000000,6.06747,6.18895,6.00244,6.09972,21883234.124029,0
+AMAT.US,D,19980609,000000,6.13992,6.18895,5.98587,6.09972,24614932.589038,0
+AMAT.US,D,19980610,000000,6.03461,6.07511,5.80006,5.82408,26492363.883947,0
+AMAT.US,D,19980611,000000,5.82408,5.89703,5.66209,5.71916,34150217.315482,0
+AMAT.US,D,19980612,000000,5.57275,5.80006,5.26534,5.80006,65356885.322647,0
+AMAT.US,D,19980615,000000,5.66209,5.87281,5.47627,5.50813,36854264.139148,0
+AMAT.US,D,19980616,000000,5.67052,5.92145,5.54089,5.89703,40300491.614867,0
+AMAT.US,D,19980617,000000,5.89703,5.98587,5.47627,5.57275,46986052.405888,0
+AMAT.US,D,19980618,000000,5.64591,5.7675,5.54089,5.66209,28526326.620188,0
+AMAT.US,D,19980619,000000,5.78378,5.80006,5.50813,5.54089,27221708.540724,0
+AMAT.US,D,19980622,000000,5.57275,5.82408,5.49205,5.78378,33895413.591035,0
+AMAT.US,D,19980623,000000,5.87281,6.03461,5.86438,5.94557,34468715.422579,0
+AMAT.US,D,19980624,000000,6.01058,6.26955,5.80006,6.22925,43950664.427658,0
+AMAT.US,D,19980625,000000,6.36663,6.48019,6.01058,6.05109,36383180.795373,0
+AMAT.US,D,19980626,000000,6.1158,6.26955,6.05109,6.07511,17958019.813215,0
+AMAT.US,D,19980629,000000,6.22925,6.25327,6.06747,6.13992,17063259.969221,0
+AMAT.US,D,19980630,000000,6.09972,6.13992,5.96205,5.97832,27055792.647938,0
+AMAT.US,D,19980701,000000,6.18895,6.25327,6.02687,6.16464,40320245.80962,0
+AMAT.US,D,19980702,000000,6.08344,6.1158,5.8078,6.01058,49481712.019535,0
+AMAT.US,D,19980706,000000,6.13992,6.18895,6.00244,6.14846,21653126.165394,0
+AMAT.US,D,19980707,000000,6.16464,6.38321,5.97832,6.35075,36980180.003958,0
+AMAT.US,D,19980708,000000,6.39115,6.45626,6.05109,6.07511,53396557.594507,0
+AMAT.US,D,19980709,000000,6.00244,6.00244,5.8078,5.87281,49827373.151876,0
+AMAT.US,D,19980710,000000,5.87281,6.00244,5.78378,5.97832,32785844.005833,0
+AMAT.US,D,19980713,000000,5.80006,5.92145,5.57275,5.78378,67215556.781749,0
+AMAT.US,D,19980714,000000,5.8078,5.83242,5.64591,5.7675,42129038.128458,0
+AMAT.US,D,19980715,000000,5.82408,6.27779,5.78378,6.20483,44628154.323205,0
+AMAT.US,D,19980716,000000,6.28593,6.48019,6.21307,6.31819,40308885.737199,0
+AMAT.US,D,19980717,000000,6.27779,6.28593,6.13992,6.23749,21898544.43093,0
+AMAT.US,D,19980720,000000,6.21307,6.25327,6.16464,6.20483,14576972.717559,0
+AMAT.US,D,19980721,000000,6.27779,6.6666,6.26955,6.47224,48772119.542601,0
+AMAT.US,D,19980722,000000,6.35075,6.47224,6.14846,6.34291,28267086.060076,0
+AMAT.US,D,19980723,000000,6.28593,6.38321,6.08344,6.18895,21340058.245452,0
+AMAT.US,D,19980724,000000,6.20483,6.26955,6.07511,6.14846,19971244.070314,0
+AMAT.US,D,19980727,000000,6.07511,6.3022,5.94557,6.28593,19234493.605416,0
+AMAT.US,D,19980728,000000,6.3022,6.6666,6.3022,6.64198,58179013.085155,0
+AMAT.US,D,19980729,000000,6.68298,6.86094,6.48019,6.48019,30615589.616745,0
+AMAT.US,D,19980730,000000,6.5452,6.68298,6.47224,6.68298,23756218.508717,0
+AMAT.US,D,19980731,000000,6.68298,6.98254,6.6666,6.78799,46785074.026359,0
+AMAT.US,D,19980803,000000,6.7068,6.98254,6.52872,6.84456,38114441.325149,0
+AMAT.US,D,19980804,000000,6.90174,7.03941,6.56942,6.57766,34965478.816551,0
+AMAT.US,D,19980805,000000,6.57766,6.92597,6.56168,6.90174,50074274.392456,0
+AMAT.US,D,19980806,000000,6.82045,7.33908,6.82045,7.11207,78813431.103061,0
+AMAT.US,D,19980807,000000,7.33908,7.57393,7.10413,7.11207,67206169.307926,0
+AMAT.US,D,19980810,000000,7.11207,7.16874,6.82045,6.82045,36663161.84954,0
+AMAT.US,D,19980811,000000,6.57766,6.83692,6.56168,6.65836,41841146.530779,0
+AMAT.US,D,19980812,000000,6.61826,6.94998,6.41536,6.50479,65243313.814646,0
+AMAT.US,D,19980813,000000,6.52872,6.7068,6.31819,6.35075,38424546.317368,0
+AMAT.US,D,19980814,000000,6.52872,6.5452,6.20483,6.3022,26338797.385249,0
+AMAT.US,D,19980817,000000,6.22925,6.76387,6.20483,6.74759,41904357.334608,0
+AMAT.US,D,19980818,000000,6.78799,6.98254,6.76387,6.90174,25050471.882161,0
+AMAT.US,D,19980819,000000,6.934,6.99852,6.57766,6.61826,28948033.544178,0
+AMAT.US,D,19980820,000000,6.45626,6.48019,6.21307,6.32653,36125907.796582,0
+AMAT.US,D,19980821,000000,6.21307,6.23749,5.97832,6.17238,38965256.951426,0
+AMAT.US,D,19980824,000000,6.31819,6.43164,6.20483,6.21307,19761379.929986,0
+AMAT.US,D,19980825,000000,6.34291,6.41536,6.21307,6.36663,19812734.993103,0
+AMAT.US,D,19980826,000000,6.01058,6.20483,5.8486,5.98587,44157068.964519,0
+AMAT.US,D,19980827,000000,5.7675,5.98587,5.51647,5.53275,46539653.74591,0
+AMAT.US,D,19980828,000000,5.53275,5.64591,5.31428,5.39497,31457523.512048,0
+AMAT.US,D,19980831,000000,5.42724,5.51647,4.95754,4.97362,38052714.50382,0
+AMAT.US,D,19980901,000000,5.03883,5.41939,4.72288,5.28946,43583274.487053,0
+AMAT.US,D,19980902,000000,5.3382,5.40281,5.01422,5.03883,32039220.47338,0
+AMAT.US,D,19980903,000000,4.90047,4.9901,4.72288,4.85997,41888061.735865,0
+AMAT.US,D,19980904,000000,4.90891,4.97362,4.69837,4.81163,18242944.453349,0
+AMAT.US,D,19980908,000000,5.10345,5.2573,5.05481,5.17631,33254953.743551,0
+AMAT.US,D,19980909,000000,5.16797,5.26534,4.86861,4.88449,27608844.616437,0
+AMAT.US,D,19980910,000000,4.78731,4.9901,4.54412,4.90047,43344770.391172,0
+AMAT.US,D,19980911,000000,5.02206,5.11129,4.81163,5.05481,23031317.739795,0
+AMAT.US,D,19980914,000000,5.24083,5.26534,4.90891,4.90891,18395527.675115,0
+AMAT.US,D,19980915,000000,4.90047,4.90891,4.76308,4.79545,26571865.24924,0
+AMAT.US,D,19980916,000000,4.85997,5.05481,4.81163,4.86861,24895419.386051,0
+AMAT.US,D,19980917,000000,4.7471,5.11129,4.70612,4.85997,36195532.064498,0
+AMAT.US,D,19980918,000000,4.90891,4.99784,4.85997,4.95754,24430750.513819,0
+AMAT.US,D,19980921,000000,4.85997,5.01422,4.73062,5.01422,30072417.76799,0
+AMAT.US,D,19980922,000000,5.11129,5.19249,4.97362,5.05481,17767414.199352,0
+AMAT.US,D,19980923,000000,5.20053,5.22465,5.05481,5.20053,19988031.307523,0
+AMAT.US,D,19980924,000000,5.16797,5.37879,5.10345,5.16797,20222586.176383,0
+AMAT.US,D,19980925,000000,5.01422,5.44332,4.95754,5.44332,30666455.05631,0
+AMAT.US,D,19980928,000000,5.46763,5.62178,5.35457,5.37879,26854818.298231,0
+AMAT.US,D,19980929,000000,5.31428,5.57275,5.26534,5.41939,24096448.446446,0
+AMAT.US,D,19980930,000000,5.31428,5.3382,5.07079,5.11129,19562379.186335,0
+AMAT.US,D,19981001,000000,4.93322,5.11129,4.77113,4.81163,29861563.298539,0
+AMAT.US,D,19981002,000000,4.81986,4.92498,4.64973,4.85261,32510799.485443,0
+AMAT.US,D,19981005,000000,4.78731,4.88449,4.52823,4.68189,30431903.209817,0
+AMAT.US,D,19981006,000000,4.83585,4.92498,4.58502,4.77113,27561938.478453,0
+AMAT.US,D,19981007,000000,4.7471,4.92498,4.60923,4.65767,24316682.330073,0
+AMAT.US,D,19981008,000000,4.55255,4.73062,4.36595,4.52823,34272183.953272,0
+AMAT.US,D,19981009,000000,4.55255,4.88449,4.55255,4.78731,23950284.733502,0
+AMAT.US,D,19981012,000000,4.9493,5.69464,4.9493,5.42724,60993674.533835,0
+AMAT.US,D,19981013,000000,5.36271,5.6055,5.27328,5.35457,30177593.138747,0
+AMAT.US,D,19981014,000000,5.26534,5.69464,5.26534,5.53275,34579325.010314,0
+AMAT.US,D,19981015,000000,5.49205,5.87281,5.41939,5.83242,36294295.986081,0
+AMAT.US,D,19981016,000000,5.91331,6.03461,5.80006,5.93763,34729441.980103,0
+AMAT.US,D,19981019,000000,5.89703,6.20483,5.8078,6.18895,32796706.395053,0
+AMAT.US,D,19981020,000000,6.20483,6.43988,5.86438,5.93763,48349432.364048,0
+AMAT.US,D,19981021,000000,6.03461,6.14846,5.74309,6.13992,30966685.973519,0
+AMAT.US,D,19981022,000000,6.02687,6.6666,6.00244,6.65836,48257583.619576,0
+AMAT.US,D,19981023,000000,6.73161,7.07981,6.68298,6.86898,74325281.681635,0
+AMAT.US,D,19981026,000000,6.90174,6.90949,6.52872,6.74759,29242834.274233,0
+AMAT.US,D,19981027,000000,6.79633,6.90949,6.43164,6.45626,30582509.803161,0
+AMAT.US,D,19981028,000000,6.38321,6.934,6.3022,6.92597,40020014.89241,0
+AMAT.US,D,19981029,000000,6.90949,7.38742,6.83692,7.17718,90275019.816264,0
+AMAT.US,D,19981030,000000,7.33908,7.42028,6.98254,7.02314,30226973.588355,0
+AMAT.US,D,19981102,000000,6.88536,6.99852,6.65836,6.77221,34302311.921149,0
+AMAT.US,D,19981103,000000,6.72327,6.74759,6.52098,6.63454,27431573.688508,0
+AMAT.US,D,19981104,000000,6.74759,7.16874,6.73161,7.13659,52940784.557632,0
+AMAT.US,D,19981105,000000,6.98254,7.16874,6.9747,7.06363,25448472.362007,0
+AMAT.US,D,19981106,000000,7.03941,7.54158,7.03941,7.47646,55607299.620211,0
+AMAT.US,D,19981109,000000,7.37958,7.51716,7.20131,7.33114,27853278.597585,0
+AMAT.US,D,19981110,000000,7.29024,7.33114,7.13659,7.21739,18059745.655063,0
+AMAT.US,D,19981111,000000,7.4444,7.60639,7.33114,7.60639,36697730.682904,0
+AMAT.US,D,19981112,000000,7.50922,7.92233,7.4444,7.84908,62829125.142524,0
+AMAT.US,D,19981113,000000,7.833,7.97067,7.67904,7.74416,33734927.885402,0
+AMAT.US,D,19981116,000000,7.84908,7.94675,7.24191,7.35516,55121898.313573,0
+AMAT.US,D,19981117,000000,7.24191,7.69532,7.22563,7.57393,40000754.351034,0
+AMAT.US,D,19981118,000000,7.77633,7.7926,7.33114,7.47646,64065111.298106,0
+AMAT.US,D,19981119,000000,7.51716,7.88144,7.46851,7.69532,33825296.677196,0
+AMAT.US,D,19981120,000000,7.84908,8.00332,7.7926,7.96263,38268508.529416,0
+AMAT.US,D,19981123,000000,7.97891,8.12472,7.833,8.11688,30833846.87195,0
+AMAT.US,D,19981124,000000,8.11688,8.70798,8.11688,8.5699,62832092.10007,0
+AMAT.US,D,19981125,000000,8.58598,8.61983,8.16502,8.23788,49531095.49151,0
+AMAT.US,D,19981127,000000,8.31937,8.50559,8.31937,8.38429,16418847.872347,0
+AMAT.US,D,19981130,000000,8.41586,8.48157,7.7926,7.84908,38969210.208272,0
+AMAT.US,D,19981201,000000,7.59805,8.00332,7.55776,7.98724,30968164.918741,0
+AMAT.US,D,19981202,000000,7.94675,8.91305,7.89811,8.87056,65702550.484811,0
+AMAT.US,D,19981203,000000,8.91305,9.29261,8.63423,8.66817,72112563.027508,0
+AMAT.US,D,19981204,000000,8.93607,9.06541,8.50559,8.95275,31688619.784895,0
+AMAT.US,D,19981207,000000,8.93607,9.09033,8.78887,8.96029,19599414.271676,0
+AMAT.US,D,19981208,000000,9.02233,9.51803,8.97538,9.19971,42520124.438649,0
+AMAT.US,D,19981209,000000,9.26859,9.36399,8.72465,8.79631,29395908.127009,0
+AMAT.US,D,19981210,000000,8.70798,8.93607,8.30309,8.34359,25280089.209788,0
+AMAT.US,D,19981211,000000,8.25436,8.63423,8.03558,8.48951,35654822.437896,0
+AMAT.US,D,19981214,000000,8.38429,8.38429,7.92233,7.92233,27028631.637605,0
+AMAT.US,D,19981215,000000,8.1006,8.41586,8.05176,8.23033,41854972.855178,0
+AMAT.US,D,19981216,000000,8.27848,8.45605,7.97891,8.01156,20809719.369605,0
+AMAT.US,D,19981217,000000,8.1006,8.41586,8.07589,8.32731,17185224.592099,0
+AMAT.US,D,19981218,000000,8.65993,9.27623,8.50559,9.19971,68029332.285405,0
+AMAT.US,D,19981221,000000,9.27623,9.45352,8.96029,9.04804,29235915.067299,0
+AMAT.US,D,19981222,000000,9.24318,9.35515,8.74857,8.79631,20872428.460409,0
+AMAT.US,D,19981223,000000,8.99156,9.04804,8.60286,9.04804,27348119.066369,0
+AMAT.US,D,19981224,000000,9.00625,9.02233,8.83731,8.89518,4109895.0766887,0
+AMAT.US,D,19981228,000000,8.96029,9.00625,8.79631,8.84634,9883900.7268597,0
+AMAT.US,D,19981229,000000,8.77269,8.99156,8.65993,8.8117,11508496.866098,0
+AMAT.US,D,19981230,000000,8.7317,8.91305,8.40792,8.48157,33700364.089317,0
+AMAT.US,D,19981231,000000,8.50559,8.79631,8.50559,8.64256,11535659.891341,0
+AMAT.US,D,19990104,000000,8.68435,9.31812,8.68435,8.97538,43925972.691672,0
+AMAT.US,D,19990105,000000,9.04804,10.1007,9.03851,10.0779,80246438.351505,0
+AMAT.US,D,19990106,000000,10.326,11.3146,10.1235,10.8442,111012147.9604,0
+AMAT.US,D,19990107,000000,10.7469,11.3801,10.6595,11.0665,56069501.23301,0
+AMAT.US,D,19990108,000000,11.3643,11.673,10.8621,11.2452,53557046.322506,0
+AMAT.US,D,19990111,000000,11.3146,11.3146,10.7787,11.2452,31995763.864305,0
+AMAT.US,D,19990112,000000,11.0992,11.2263,10.7717,10.8204,26326444.968793,0
+AMAT.US,D,19990113,000000,10.0303,11.4685,9.97166,11.1131,56293191.697736,0
+AMAT.US,D,19990114,000000,11.0347,11.137,10.455,10.7787,41244636.945747,0
+AMAT.US,D,19990115,000000,10.8372,11.4555,10.7469,11.3801,44942208.542446,0
+AMAT.US,D,19990119,000000,11.2899,11.3236,10.8621,11.1131,28925812.08999,0
+AMAT.US,D,19990120,000000,11.3404,12.1346,11.1131,11.6571,56279858.019259,0
+AMAT.US,D,19990121,000000,11.4923,11.6571,11.0347,11.2025,37950003.370127,0
+AMAT.US,D,19990122,000000,10.8888,11.4685,10.8372,11.0665,37704091.451213,0
+AMAT.US,D,19990125,000000,11.0665,11.2899,10.6843,10.9355,32165634.021393,0
+AMAT.US,D,19990126,000000,11.1618,11.8775,11.0258,11.8606,32032802.97947,0
+AMAT.US,D,19990127,000000,11.8864,12.1038,11.3643,11.3801,32316736.283025,0
+AMAT.US,D,19990128,000000,11.4923,11.9698,11.4923,11.9459,27255286.03751,0
+AMAT.US,D,19990129,000000,12.1276,12.9683,12.1038,12.7985,63402428.988979,0
+AMAT.US,D,19990201,000000,12.9604,12.9852,12.3131,12.597,32808562.135764,0
+AMAT.US,D,19990202,000000,12.5296,12.5534,11.6253,11.9856,44224226.980459,0
+AMAT.US,D,19990203,000000,11.8278,12.9197,11.7444,12.8383,47262085.240488,0
+AMAT.US,D,19990204,000000,12.7321,13.0526,12.3995,12.5077,42955161.011291,0
+AMAT.US,D,19990205,000000,12.4849,12.5534,11.3643,12.2874,70015392.509804,0
+AMAT.US,D,19990208,000000,12.9604,13.7078,12.6864,13.6552,90831526.350952,0
+AMAT.US,D,19990209,000000,13.3247,13.5202,12.7728,12.8055,67524176.784012,0
+AMAT.US,D,19990210,000000,12.7985,13.0349,12.1038,12.3131,59320681.221922,0
+AMAT.US,D,19990211,000000,12.7321,13.5927,12.6864,13.5777,63592046.288631,0
+AMAT.US,D,19990212,000000,13.2284,13.5699,12.9118,13.544,48467945.443106,0
+AMAT.US,D,19990216,000000,13.8111,13.9808,13.1847,13.7485,41992250.807323,0
+AMAT.US,D,19990217,000000,13.7644,14.5078,13.5699,13.6393,89302232.514917,0
+AMAT.US,D,19990218,000000,13.9808,14.1277,13.1847,13.4149,62228667.337927,0
+AMAT.US,D,19990219,000000,13.5699,13.9262,13.162,13.9072,51375436.898277,0
+AMAT.US,D,19990222,000000,13.8984,13.9976,13.5599,13.8111,33234212.24204,0
+AMAT.US,D,19990223,000000,14.0235,14.2001,13.7327,13.8577,32265876.888197,0
+AMAT.US,D,19990224,000000,13.9719,14.3381,13.7485,13.819,41987805.912011,0
+AMAT.US,D,19990225,000000,13.6314,13.6314,12.5812,12.9118,76161722.619446,0
+AMAT.US,D,19990226,000000,12.5534,12.6397,11.2025,11.269,106775841.35062,0
+AMAT.US,D,19990301,000000,11.5012,11.8437,11.0347,11.5599,84201281.93954,0
+AMAT.US,D,19990302,000000,11.7027,12.2317,11.5599,11.6104,66383004.315534,0
+AMAT.US,D,19990303,000000,11.8278,11.9946,11.5419,11.7931,38870447.294144,0
+AMAT.US,D,19990304,000000,12.0115,12.2,11.4923,11.6571,38508494.592885,0
+AMAT.US,D,19990305,000000,12.0283,12.5077,11.8943,12.4929,43804003.031513,0
+AMAT.US,D,19990308,000000,12.6397,12.9604,12.6249,12.8055,36063690.344242,0
+AMAT.US,D,19990309,000000,12.6954,13.5777,11.7712,11.9251,111413609.05118,0
+AMAT.US,D,19990310,000000,12.1276,12.4849,11.7623,12.3508,56913401.682176,0
+AMAT.US,D,19990311,000000,12.6686,12.7728,12.1663,12.4849,47034438.496549,0
+AMAT.US,D,19990312,000000,12.5077,12.7083,12.1276,12.3281,32958672.053362,0
+AMAT.US,D,19990315,000000,12.3043,12.5376,12.1743,12.2636,27827104.89401,0
+AMAT.US,D,19990316,000000,12.4849,13.1013,12.3925,12.8869,49839715.493774,0
+AMAT.US,D,19990317,000000,12.8948,13.3644,12.8234,12.9435,35017327.533047,0
+AMAT.US,D,19990318,000000,12.8869,13.139,12.7321,12.9365,28349545.315813,0
+AMAT.US,D,19990319,000000,13.139,13.162,12.3281,12.3361,35887898.361534,0
+AMAT.US,D,19990322,000000,12.3361,12.606,11.8775,12.1663,31131617.581918,0
+AMAT.US,D,19990323,000000,12.0283,12.2317,11.7444,11.8864,28991490.153252,0
+AMAT.US,D,19990324,000000,11.8606,11.8864,11.4238,11.6253,37990001.383191,0
+AMAT.US,D,19990325,000000,11.9946,12.4422,11.9082,12.3678,41885587.424241,0
+AMAT.US,D,19990326,000000,12.2,12.2,11.5926,11.7027,35463228.509823,0
+AMAT.US,D,19990329,000000,11.9698,12.466,11.7444,12.4342,30748427.710859,0
+AMAT.US,D,19990330,000000,12.3678,12.8383,12.3043,12.6537,37760385.063021,0
+AMAT.US,D,19990331,000000,12.5812,12.9118,12.2636,12.4929,43654878.40576,0
+AMAT.US,D,19990401,000000,12.8234,13.1173,12.5296,13.0349,43422788.781421,0
+AMAT.US,D,19990405,000000,13.139,13.3644,12.7083,13.3158,49392336.579232,0
+AMAT.US,D,19990406,000000,13.2938,13.8408,13.2374,13.7644,42537896.967701,0
+AMAT.US,D,19990407,000000,13.8666,13.9489,12.9683,13.1173,44587173.03321,0
+AMAT.US,D,19990408,000000,13.0923,13.2104,12.6864,13.1847,32667331.93423,0
+AMAT.US,D,19990409,000000,13.1687,13.7485,13.139,13.4636,34437115.56167,0
+AMAT.US,D,19990412,000000,12.8055,13.009,12.606,12.6954,32996696.460371,0
+AMAT.US,D,19990413,000000,12.7728,12.8631,11.9946,12.1107,41890530.002753,0
+AMAT.US,D,19990414,000000,12.597,12.6397,11.9459,11.9459,43474641.52774,0
+AMAT.US,D,19990415,000000,12.0561,12.5534,11.5599,12.5534,36751059.352078,0
+AMAT.US,D,19990416,000000,12.5077,12.8869,12.3281,12.4342,28851742.926763,0
+AMAT.US,D,19990419,000000,12.5296,12.5376,11.7931,11.8864,36452308.387545,0
+AMAT.US,D,19990420,000000,11.7444,12.0283,11.0347,11.4923,48164751.598173,0
+AMAT.US,D,19990421,000000,11.9698,12.5296,11.8437,12.4342,57630894.628065,0
+AMAT.US,D,19990422,000000,12.6397,12.7985,12.4592,12.5156,34727467.366592,0
+AMAT.US,D,19990423,000000,12.606,12.7817,12.1276,12.3043,30105001.913285,0
+AMAT.US,D,19990426,000000,12.3043,12.5376,12.0283,12.3043,28511517.018857,0
+AMAT.US,D,19990427,000000,12.2,12.3995,11.9251,11.931,28841868.851753,0
+AMAT.US,D,19990428,000000,11.9251,11.931,10.9355,10.9762,57106973.246128,0
+AMAT.US,D,19990429,000000,10.7955,10.7955,9.80788,10.5067,143465665.51983,0
+AMAT.US,D,19990430,000000,10.8372,11.0169,10.4094,10.8621,52352174.434101,0
+AMAT.US,D,19990503,000000,10.8958,11.2025,10.2764,11.1856,32840655.65005,0
+AMAT.US,D,19990504,000000,11.2452,11.2452,10.5474,10.7469,48484236.004569,0
+AMAT.US,D,19990505,000000,10.7717,11.7623,10.6595,11.6333,52687465.823142,0
+AMAT.US,D,19990506,000000,11.7841,12.0561,10.8958,10.9216,46916420.078325,0
+AMAT.US,D,19990507,000000,11.2452,11.673,11.0347,11.4923,38507994.894772,0
+AMAT.US,D,19990510,000000,11.5419,11.673,11.0665,11.3801,25138858.000797,0
+AMAT.US,D,19990511,000000,11.5201,11.5926,11.0903,11.4755,29703055.228787,0
+AMAT.US,D,19990512,000000,11.68,12.2874,11.5419,12.215,58154325.378991,0
+AMAT.US,D,19990513,000000,12.4592,12.7817,11.7712,11.9549,54456745.722646,0
+AMAT.US,D,19990514,000000,11.7712,12.4342,11.6491,12.2874,40755284.397176,0
+AMAT.US,D,19990517,000000,11.9082,12.8383,11.8775,12.8055,53363478.788377,0
+AMAT.US,D,19990518,000000,12.8055,13.002,12.4592,12.7817,49742442.606882,0
+AMAT.US,D,19990519,000000,13.4953,13.6164,12.9604,13.2284,101369226.64851,0
+AMAT.US,D,19990520,000000,13.162,13.162,12.4342,12.466,49632322.642701,0
+AMAT.US,D,19990521,000000,12.4422,12.8234,11.9698,12.0651,43367983.181938,0
+AMAT.US,D,19990524,000000,11.8437,11.9082,11.1757,11.3891,48570650.532062,0
+AMAT.US,D,19990525,000000,11.4407,11.9082,11.137,11.2025,53683946.471705,0
+AMAT.US,D,19990526,000000,11.5012,11.5599,10.6843,11.0347,39087227.619039,0
+AMAT.US,D,19990527,000000,10.9355,11.6938,10.7469,11.1856,50074274.392456,0
+AMAT.US,D,19990528,000000,11.2263,11.269,10.9355,11.137,22150877.873576,0
+AMAT.US,D,19990601,000000,11.0903,11.4328,10.9355,10.9533,26844939.185943,0
+AMAT.US,D,19990602,000000,11.0665,11.7931,10.8372,11.673,30378570.510821,0
+AMAT.US,D,19990603,000000,11.6491,11.8119,11.269,11.5926,27514036.974067,0
+AMAT.US,D,19990604,000000,11.673,12.3281,11.5926,12.3131,34139348.881526,0
+AMAT.US,D,19990607,000000,12.2497,13.162,12.2,12.5156,21657076.39987,0
+AMAT.US,D,19990608,000000,12.597,12.8383,12.466,12.5156,22668374.709412,0
+AMAT.US,D,19990609,000000,12.6537,13.155,12.6397,13.1261,46776185.243193,0
+AMAT.US,D,19990610,000000,13.1013,13.4149,13.002,13.3644,48443253.707117,0
+AMAT.US,D,19990611,000000,13.3722,13.5202,12.9118,13.3247,41030823.578398,0
+AMAT.US,D,19990614,000000,13.3158,13.4556,13.2104,13.3644,27347132.767069,0
+AMAT.US,D,19990615,000000,13.3902,13.6393,13.3158,13.6393,35840491.517982,0
+AMAT.US,D,19990616,000000,13.8408,14.2408,13.819,14.2171,53976278.934872,0
+AMAT.US,D,19990617,000000,13.9808,14.2249,13.6988,14.0156,29995872.278228,0
+AMAT.US,D,19990618,000000,13.674,13.8984,13.4636,13.4953,30889655.897482,0
+AMAT.US,D,19990621,000000,13.4953,14.1754,13.4953,14.1754,28172272.372971,0
+AMAT.US,D,19990622,000000,14.0612,14.5833,13.8408,13.9072,41733994.531599,0
+AMAT.US,D,19990623,000000,13.819,14.1754,13.5043,14.0443,22719238.134064,0
+AMAT.US,D,19990624,000000,13.9262,14.0235,13.2374,13.3247,35196575.089399,0
+AMAT.US,D,19990625,000000,13.4785,13.6393,13.0596,13.1261,23363649.223481,0
+AMAT.US,D,19990628,000000,13.1847,13.5292,12.8383,13.4398,23298961.489342,0
+AMAT.US,D,19990629,000000,13.4556,14.1038,13.4556,13.9976,26931358.750715,0
+AMAT.US,D,19990630,000000,13.9639,15.1888,13.8984,14.9644,66313380.047618,0
+AMAT.US,D,19990701,000000,14.9644,15.1163,14.6458,14.6547,31807629.539698,0
+AMAT.US,D,19990702,000000,14.6458,14.8472,14.4483,14.6051,24785796.097616,0
+AMAT.US,D,19990706,000000,14.7183,15.3813,14.7094,15.0835,44639512.380715,0
+AMAT.US,D,19990707,000000,15.1798,15.1888,14.2249,14.2745,47315909.57795,0
+AMAT.US,D,19990708,000000,14.3867,15.0577,14.2745,14.7748,35468659.704434,0
+AMAT.US,D,19990709,000000,14.8235,15.1163,14.4016,15.0101,23547342.682601,0
+AMAT.US,D,19990712,000000,15.0577,15.2275,14.759,14.7828,26429160.132308,0
+AMAT.US,D,19990713,000000,14.6786,15.0101,14.483,14.6786,26042518.717429,0
+AMAT.US,D,19990714,000000,14.8949,15.7238,14.8879,15.699,49597756.831704,0
+AMAT.US,D,19990715,000000,15.4895,15.6672,15.3992,15.4657,32036749.184124,0
+AMAT.US,D,19990716,000000,15.545,16.1278,15.4985,15.9074,26418293.713264,0
+AMAT.US,D,19990719,000000,15.7704,16.1933,15.545,15.7069,28368802.834823,0
+AMAT.US,D,19990720,000000,15.4657,15.5917,14.4483,14.6458,43100832.078313,0
+AMAT.US,D,19990721,000000,14.629,15.1163,14.4642,14.7183,31265437.945507,0
+AMAT.US,D,19990722,000000,14.5336,14.5833,13.7802,13.819,42552216.945478,0
+AMAT.US,D,19990723,000000,14.0443,14.4245,13.819,14.3788,28414238.087232,0
+AMAT.US,D,19990726,000000,14.1277,14.4642,13.819,14.0443,25926965.543726,0
+AMAT.US,D,19990727,000000,14.2001,14.8325,14.1664,14.6944,27710078.81982,0
+AMAT.US,D,19990728,000000,14.7431,15.3178,14.4016,15.2275,44099297.414947,0
+AMAT.US,D,19990729,000000,14.8879,15.2116,14.5336,14.5406,33041636.044491,0
+AMAT.US,D,19990730,000000,14.7183,14.9863,14.5336,14.5733,23610549.456606,0
+AMAT.US,D,19990802,000000,14.6051,14.6944,14.2895,14.5555,29631945.970913,0
+AMAT.US,D,19990803,000000,14.9644,15.0994,14.5555,14.9376,42143349.039132,0
+AMAT.US,D,19990804,000000,14.9863,15.1421,14.7094,14.759,28209801.111691,0
+AMAT.US,D,19990805,000000,14.6706,14.6786,14.2001,14.6706,30032417.740014,0
+AMAT.US,D,19990806,000000,14.5555,15.2344,14.5336,15.1252,26443972.756006,0
+AMAT.US,D,19990809,000000,15.2275,16.0225,15.1798,15.7704,42567032.591544,0
+AMAT.US,D,19990810,000000,15.6414,16.0494,15.2275,15.5848,42923559.135472,0
+AMAT.US,D,19990811,000000,15.6414,15.7466,15.0835,15.7466,39896563.264664,0
+AMAT.US,D,19990812,000000,15.5312,15.553,14.6944,14.7094,54901167.7542,0
+AMAT.US,D,19990813,000000,15.0757,15.1252,14.0156,14.1277,70429694.633129,0
+AMAT.US,D,19990816,000000,14.5158,14.6369,14.2001,14.2745,40260988.262635,0
+AMAT.US,D,19990817,000000,14.5158,14.5733,13.9072,14.5336,42028792.239286,0
+AMAT.US,D,19990818,000000,13.3902,13.682,13.162,13.1687,133829654.34777,0
+AMAT.US,D,19990819,000000,13.2104,13.4309,12.8304,13.2284,57050680.641777,0
+AMAT.US,D,19990820,000000,13.3247,13.3644,12.606,12.9435,40911324.200041,0
+AMAT.US,D,19990823,000000,13.1173,13.69,13.0349,13.544,44366439.45147,0
+AMAT.US,D,19990824,000000,13.5292,14.3788,13.4556,14.1277,50968048.944607,0
+AMAT.US,D,19990825,000000,14.4245,14.5336,13.6552,13.8111,45383172.985446,0
+AMAT.US,D,19990826,000000,13.819,14.0443,13.682,13.7078,34203545.984656,0
+AMAT.US,D,19990827,000000,13.9719,14.1277,13.7327,13.9639,24839125.774244,0
+AMAT.US,D,19990830,000000,13.9489,14.2745,13.9072,14.1754,27912040.476281,0
+AMAT.US,D,19990831,000000,14.1038,14.4245,13.7257,14.3867,30592387.907995,0
+AMAT.US,D,19990901,000000,14.4245,15.1659,14.4245,14.9863,46174737.109473,0
+AMAT.US,D,19990902,000000,14.6786,15.2275,14.629,15.0757,38180611.026877,0
+AMAT.US,D,19990903,000000,15.4309,15.699,15.3476,15.6672,29795391.581899,0
+AMAT.US,D,19990907,000000,15.5689,15.9987,15.5689,15.6344,35245959.56883,0
+AMAT.US,D,19990908,000000,15.7297,16.0742,15.4657,15.5233,45784634.076214,0
+AMAT.US,D,19990909,000000,15.5233,16.0225,15.4409,15.9987,36754019.257431,0
+AMAT.US,D,19990910,000000,16.1783,16.225,15.821,15.9481,28004879.549875,0
+AMAT.US,D,19990913,000000,15.7942,15.8022,15.2513,15.3902,26675074.066135,0
+AMAT.US,D,19990914,000000,15.5689,16.6717,15.5233,16.5179,66622005.087161,0
+AMAT.US,D,19990915,000000,16.6806,16.6806,15.8022,15.821,49770589.916514,0
+AMAT.US,D,19990916,000000,16.0225,16.6717,15.7297,16.493,49544430.177443,0
+AMAT.US,D,19990917,000000,16.4028,17.2057,16.2885,17.172,44063247.621449,0
+AMAT.US,D,19990920,000000,17.0756,17.0836,16.6717,16.9725,24117682.593878,0
+AMAT.US,D,19990921,000000,16.7392,17.0756,16.2974,16.4672,32567095.112162,0
+AMAT.US,D,19990922,000000,16.3571,16.9635,15.9987,16.9467,40122231.36527,0
+AMAT.US,D,19990923,000000,17.1006,17.1094,15.9074,15.9739,36468112.347822,0
+AMAT.US,D,19990924,000000,15.8597,16.2022,15.3813,15.9739,39760276.649098,0
+AMAT.US,D,19990927,000000,16.1029,16.7858,15.9987,16.6806,37485835.203466,0
+AMAT.US,D,19990928,000000,16.5179,16.5556,16.1366,16.3391,33511237.420675,0
+AMAT.US,D,19990929,000000,16.2974,16.769,16.1278,16.1526,36876982.26908,0
+AMAT.US,D,19990930,000000,16.0494,16.1366,15.4409,15.7297,44736788.289974,0
+AMAT.US,D,19991001,000000,15.5917,16.3571,15.5312,15.8369,33043610.658001,0
+AMAT.US,D,19991004,000000,15.9987,16.6558,15.7704,16.6141,20740584.725242,0
+AMAT.US,D,19991005,000000,16.5973,17.4648,16.5556,17.3278,52015896.74576,0
+AMAT.US,D,19991006,000000,17.3497,17.6663,16.9118,17.569,33726535.777981,0
+AMAT.US,D,19991007,000000,17.4142,17.4648,16.6062,16.6985,31335558.889169,0
+AMAT.US,D,19991008,000000,16.4672,16.8554,15.9481,16.6558,48408685.881208,0
+AMAT.US,D,19991011,000000,16.761,17.0032,16.7044,16.761,17779265.910241,0
+AMAT.US,D,19991012,000000,17.2137,17.4399,16.2488,16.4493,50220931.758778,0
+AMAT.US,D,19991013,000000,16.1933,16.6479,15.9987,16.1099,31179515.056481,0
+AMAT.US,D,19991014,000000,16.2488,16.629,15.9243,16.2567,27714519.685307,0
+AMAT.US,D,19991015,000000,16.1029,16.5407,15.8449,16.1783,37646807.510283,0
+AMAT.US,D,19991018,000000,16.2974,16.3312,15.294,15.7466,38601328.6292,0
+AMAT.US,D,19991019,000000,15.8866,16.0225,15.0757,15.1421,46270532.058599,0
+AMAT.US,D,19991020,000000,15.294,15.9481,14.8949,15.8935,38183078.286309,0
+AMAT.US,D,19991021,000000,15.4409,16.1526,15.4309,16.0404,29449731.457015,0
+AMAT.US,D,19991022,000000,16.3808,16.6479,15.8935,15.957,36431074.240114,0
+AMAT.US,D,19991025,000000,15.957,16.5973,15.8449,16.2637,23650547.46967,0
+AMAT.US,D,19991026,000000,16.3948,16.7392,15.8687,16.225,22415553.658123,0
+AMAT.US,D,19991027,000000,16.1029,16.225,15.6344,16.0662,26059305.954638,0
+AMAT.US,D,19991028,000000,16.4245,16.9844,16.3571,16.9635,29968224.66671,0
+AMAT.US,D,19991029,000000,17.3645,18.2678,17.2137,18.1834,55849759.995304,0
+AMAT.US,D,19991101,000000,18.111,18.6073,17.7238,17.7744,30780029.586679,0
+AMAT.US,D,19991102,000000,18.0881,18.8575,17.8281,18.4495,37845319.637836,0
+AMAT.US,D,19991103,000000,18.8842,19.1899,18.7591,19.1244,36394043.184595,0
+AMAT.US,D,19991104,000000,19.0837,19.1095,18.4296,18.7839,31567144.785572,0
+AMAT.US,D,19991105,000000,19.0589,19.855,19.0103,19.846,31958729.786419,0
+AMAT.US,D,19991108,000000,19.6406,19.8977,19.4519,19.6852,18221216.652539,0
+AMAT.US,D,19991109,000000,20.0723,20.257,19.4421,20.1349,33534446.181619,0
+AMAT.US,D,19991110,000000,20.1349,20.7513,20.119,20.6084,40994777.814724,0
+AMAT.US,D,19991111,000000,20.8099,21.9841,20.8099,21.9672,37977659.041292,0
+AMAT.US,D,19991112,000000,21.8204,22.0735,21.3379,22.0735,37593484.885847,0
+AMAT.US,D,19991115,000000,22.0496,22.123,21.0629,21.3141,36457741.597067,0
+AMAT.US,D,19991117,000000,22.0735,22.934,21.4669,22.279,73604824.800567,0
+AMAT.US,D,19991118,000000,21.8958,21.9999,21.2624,21.6723,57010185.952969,0
+AMAT.US,D,19991119,000000,21.744,22.3414,21.4888,21.72,41517714.912272,0
+AMAT.US,D,19991122,000000,21.7807,21.9672,20.8347,20.9221,40832805.104224,0
+AMAT.US,D,19991123,000000,21.0133,21.3915,20.3493,20.8347,28704588.884696,0
+AMAT.US,D,19991124,000000,20.7453,20.8347,20.2738,20.7453,22885153.019395,0
+AMAT.US,D,19991126,000000,20.8099,21.0392,20.6332,20.654,11804285.910364,0
+AMAT.US,D,19991129,000000,20.6084,20.9221,20.2133,20.518,28009320.415362,0
+AMAT.US,D,19991130,000000,20.4535,20.654,19.718,19.7338,34464764.180645,0
+AMAT.US,D,19991201,000000,19.9999,20.5835,19.8729,20.3493,27668102.163422,0
+AMAT.US,D,19991202,000000,20.3909,21.8451,20.3909,21.8204,33418896.030282,0
+AMAT.US,D,19991203,000000,22.2531,22.4755,21.7934,22.3235,38469482.879121,0
+AMAT.US,D,19991206,000000,22.1806,23.2983,21.8451,23.1504,30442762.57667,0
+AMAT.US,D,19991207,000000,22.9896,22.9985,22.0496,22.5261,30397334.376453,0
+AMAT.US,D,19991208,000000,22.3414,23.3141,21.9395,23.2497,42060888.77594,0
+AMAT.US,D,19991209,000000,23.2884,23.3638,22.279,22.8208,30422522.788185,0
+AMAT.US,D,19991210,000000,22.8794,22.8794,21.5959,22.1647,28551016.341264,0
+AMAT.US,D,19991213,000000,22.123,22.658,21.8204,21.8798,20717870.625133,0
+AMAT.US,D,19991214,000000,22.1647,22.1647,21.1344,21.1731,41025393.391243,0
+AMAT.US,D,19991215,000000,21.2545,21.5145,20.249,20.9051,36700690.588259,0
+AMAT.US,D,19991216,000000,21.196,22.4118,21.188,22.3901,33039656.393701,0
+AMAT.US,D,19991217,000000,23.2646,23.2884,22.3414,22.4278,27676498.300666,0
+AMAT.US,D,19991220,000000,23.0352,24.0269,22.8794,23.5543,30070929.755666,0
+AMAT.US,D,19991221,000000,23.3638,25.087,23.2248,25.0383,28513980.248467,0
+AMAT.US,D,19991222,000000,24.7048,24.8854,23.9951,24.4974,23473276.541741,0
+AMAT.US,D,19991223,000000,24.5748,24.9092,23.8978,24.6314,15037689.3404,0
+AMAT.US,D,19991227,000000,24.6572,25.8721,24.3266,25.8552,17385707.303339,0
+AMAT.US,D,19991228,000000,25.7143,25.8224,24.8617,25.5247,12630412.823022,0
+AMAT.US,D,19991229,000000,25.2388,25.7143,25.2388,25.5902,8294850.6531836,0
+AMAT.US,D,19991230,000000,25.6469,25.6557,24.9092,25.1812,8853830.4920393,0
+AMAT.US,D,19991231,000000,25.2219,26.1232,25.1386,25.6557,7994127.0900518,0
+AMAT.US,D,20000103,000000,26.0051,26.0051,24.5748,25.614,17748153.657976,0
+AMAT.US,D,20000104,000000,24.6572,25.3639,24.3008,24.3525,28190051.954215,0
+AMAT.US,D,20000105,000000,23.9058,24.3425,23.0164,23.4432,34329954.495388,0
+AMAT.US,D,20000106,000000,23.1355,24.0725,22.7295,23.4799,27725877.742819,0
+AMAT.US,D,20000107,000000,22.8378,23.7003,22.4755,23.6854,46589037.217885,0
+AMAT.US,D,20000110,000000,24.1192,25.756,23.9951,25.5902,37309547.552468,0
+AMAT.US,D,20000111,000000,25.0622,26.2593,24.3425,24.4636,33674193.408107,0
+AMAT.US,D,20000112,000000,24.7048,25.764,23.875,25.7233,37735701.38668,0
+AMAT.US,D,20000113,000000,25.0383,25.8224,24.2304,25.2051,54585632.574827,0
+AMAT.US,D,20000114,000000,26.283,28.1501,26.2284,27.4682,75827420.552073,0
+AMAT.US,D,20000118,000000,27.1119,27.898,26.7546,27.3601,34246505.917985,0
+AMAT.US,D,20000119,000000,27.4425,29.0067,27.1853,28.838,35922954.803542,0
+AMAT.US,D,20000120,000000,29.1378,29.4454,28.0766,28.3526,34802030.183197,0
+AMAT.US,D,20000121,000000,28.6822,28.9115,27.906,28.6018,38083330.080339,0
+AMAT.US,D,20000124,000000,28.4142,29.6936,28.3973,28.4479,31320738.205824,0
+AMAT.US,D,20000125,000000,28.6425,29.4286,27.3818,29.2509,40569616.324547,0
+AMAT.US,D,20000126,000000,29.1675,29.2509,27.1456,27.2032,33631725.113244,0
+AMAT.US,D,20000127,000000,27.7858,28.4142,27.0165,27.4425,33332482.510245,0
+AMAT.US,D,20000128,000000,27.2687,28.0241,26.0379,26.274,38890692.11991,0
+AMAT.US,D,20000131,000000,26.0607,27.8573,25.9714,27.7918,37490278.083864,0
+AMAT.US,D,20000201,000000,27.089,28.6335,26.9818,28.4479,28164372.911472,0
+AMAT.US,D,20000202,000000,28.3605,29.7939,28.2801,29.1208,34450940.878614,0
+AMAT.US,D,20000203,000000,29.3541,30.3784,29.3541,30.0688,29156417.731828,0
+AMAT.US,D,20000204,000000,30.304,30.5552,29.3403,29.4454,23479201.389729,0
+AMAT.US,D,20000207,000000,29.4693,31.2282,29.1615,31.1109,26491378.592103,0
+AMAT.US,D,20000208,000000,31.3414,32.7111,30.8777,32.6297,45814757.006812,0
+AMAT.US,D,20000209,000000,32.2397,34.1365,32.2237,33.1558,46636934.692448,0
+AMAT.US,D,20000210,000000,33.1637,35.3911,32.6565,35.3911,34157622.116147,0
+AMAT.US,D,20000211,000000,35.0081,35.3017,33.1161,33.4138,40918236.354784,0
+AMAT.US,D,20000214,000000,33.9509,34.3568,32.3498,32.6139,37922847.397074,0
+AMAT.US,D,20000215,000000,33.1885,34.2724,32.3587,33.7156,50761152.769281,0
+AMAT.US,D,20000216,000000,35.4397,35.9985,34.737,35.1152,62921466.532917,0
+AMAT.US,D,20000217,000000,35.2472,38.2647,34.4015,38.1545,58695032.990681,0
+AMAT.US,D,20000218,000000,38.1366,38.4275,35.8457,35.9985,43566979.895766,0
+AMAT.US,D,20000222,000000,35.7226,37.2612,35.1222,36.21,37262636.377204,0
+AMAT.US,D,20000223,000000,36.1435,37.3118,35.9748,36.6507,29651697.1433,0
+AMAT.US,D,20000224,000000,36.5008,37.821,36.2021,37.1659,33524567.06933,0
+AMAT.US,D,20000225,000000,37.1937,37.548,34.6288,34.8967,32391791.745552,0
+AMAT.US,D,20000228,000000,35.1886,36.2983,33.8426,35.82,42037676.992629,0
+AMAT.US,D,20000229,000000,36.4532,37.3604,36.3817,37.0498,33644564.130887,0
+AMAT.US,D,20000301,000000,37.1659,37.5709,36.743,37.3902,24306315.609141,0
+AMAT.US,D,20000302,000000,37.1093,37.8429,36.5008,36.5565,21455608.396787,0
+AMAT.US,D,20000303,000000,37.3436,38.6795,37.2353,38.632,28947535.860976,0
+AMAT.US,D,20000306,000000,38.7183,39.165,36.7678,37.2612,26483971.776527,0
+AMAT.US,D,20000307,000000,37.7168,38.8186,37.1659,37.286,30758302.793324,0
+AMAT.US,D,20000308,000000,37.5619,37.6196,35.0418,36.3311,40668374.201393,0
+AMAT.US,D,20000309,000000,36.1435,38.5754,35.2472,38.5436,27952037.481889,0
+AMAT.US,D,20000310,000000,38.0999,39.8886,37.8607,39.0925,30671395.619909,0
+AMAT.US,D,20000313,000000,37.5619,38.6795,37.3604,38.0652,34364525.343664,0
+AMAT.US,D,20000314,000000,38.7859,38.9297,36.1435,36.2021,43118608.637189,0
+AMAT.US,D,20000315,000000,36.2239,36.6071,34.1196,34.6705,61929423.727472,0
+AMAT.US,D,20000316,000000,35.4397,36.758,33.0069,35.6175,39111175.852593,0
+AMAT.US,D,20000317,000000,36.5008,39.1104,36.4304,38.8256,31160006.68096,0
+AMAT.US,D,20000320,000000,38.5595,39.4877,37.7168,38.0741,27180971.055049,0
+AMAT.US,D,20000321,000000,38.2508,40.0454,37.2612,39.695,24584574.921221,0
+AMAT.US,D,20000322,000000,39.6712,42.5805,39.2881,42.4276,22923924.958662,0
+AMAT.US,D,20000323,000000,42.2202,44.2482,41.314,41.4906,23572772.883743,0
+AMAT.US,D,20000324,000000,42.7026,44.5518,41.9174,43.2565,26619763.731259,0
+AMAT.US,D,20000327,000000,43.719,44.5518,42.7285,43.9691,17859755.589746,0
+AMAT.US,D,20000328,000000,43.6922,43.8382,40.908,41.3367,23170327.508586,0
+AMAT.US,D,20000329,000000,41.5632,41.5949,38.9297,39.2057,28000432.639652,0
+AMAT.US,D,20000330,000000,38.3203,39.695,35.3336,37.6681,34726477.037469,0
+AMAT.US,D,20000331,000000,38.0741,39.2623,35.6869,38.1675,42906521.041751,0
+AMAT.US,D,20000403,000000,38.7015,39.1888,35.2383,36.1435,31811578.76672,0
+AMAT.US,D,20000404,000000,37.821,40.5972,34.4234,39.7396,58757993.945454,0
+AMAT.US,D,20000405,000000,38.9784,44.6511,38.8811,42.2043,53906654.666956,0
+AMAT.US,D,20000406,000000,43.1354,45.0551,42.2768,43.2148,34454890.105635,0
+AMAT.US,D,20000407,000000,43.7449,46.5777,43.3846,46.5301,30246480.956421,0
+AMAT.US,D,20000410,000000,46.3286,46.4219,41.8142,41.8708,39467701.389065,0
+AMAT.US,D,20000411,000000,41.2136,45.0551,40.38,42.3731,47072710.737702,0
+AMAT.US,D,20000412,000000,43.3606,44.0476,38.5257,39.5124,47725021.288618,0
+AMAT.US,D,20000413,000000,40.908,41.4092,36.0225,36.0482,62097312.218858,0
+AMAT.US,D,20000414,000000,35.7663,35.7663,31.5915,32.5235,69750719.747626,0
+AMAT.US,D,20000417,000000,32.8571,39.165,31.9716,39.1332,52066510.321355,0
+AMAT.US,D,20000418,000000,39.2881,40.9547,38.4771,40.908,43245270.019347,0
+AMAT.US,D,20000419,000000,41.2902,41.314,36.5008,37.0577,32597704.643946,0
+AMAT.US,D,20000420,000000,37.9203,38.4533,36.7023,37.7168,27220222.543311,0
+AMAT.US,D,20000424,000000,35.7386,37.2612,34.4234,36.9565,34079600.703531,0
+AMAT.US,D,20000425,000000,37.9729,39.3139,37.4151,38.6001,36097515.675174,0
+AMAT.US,D,20000426,000000,38.8344,40.5041,36.3728,36.6279,35552855.814094,0
+AMAT.US,D,20000427,000000,36.0949,41.4092,35.8944,40.6202,42304333.435421,0
+AMAT.US,D,20000428,000000,41.6911,42.9101,40.7075,41.2296,34871655.458569,0
+AMAT.US,D,20000501,000000,42.0038,42.4276,39.846,40.4781,29547258.222787,0
+AMAT.US,D,20000502,000000,40.1466,41.8142,38.8811,38.9297,25684510.205911,0
+AMAT.US,D,20000503,000000,38.6795,39.0836,36.4532,38.2726,31188152.983135,0
+AMAT.US,D,20000504,000000,39.1888,40.0454,37.9729,39.5958,37825072.79716,0
+AMAT.US,D,20000505,000000,40.7313,41.6693,40.5972,41.2643,35535572.908596,0
+AMAT.US,D,20000508,000000,40.7313,41.715,38.4533,38.7599,37798406.447662,0
+AMAT.US,D,20000509,000000,39.3139,39.5381,36.5475,36.7023,42444819.127065,0
+AMAT.US,D,20000510,000000,36.3728,36.5475,33.8189,34.2724,81145153.467256,0
+AMAT.US,D,20000511,000000,33.6163,35.1399,32.3181,34.5246,98413586.862261,0
+AMAT.US,D,20000512,000000,35.1559,36.2467,33.924,34.198,35346940.900787,0
+AMAT.US,D,20000515,000000,34.2229,36.0482,33.0566,36.0482,26938266.875635,0
+AMAT.US,D,20000516,000000,37.1937,38.1675,36.2467,37.6433,37582372.647568,0
+AMAT.US,D,20000517,000000,36.8075,38.0741,36.2467,36.2983,34349955.516832,0
+AMAT.US,D,20000518,000000,36.6776,36.758,34.3479,34.4234,26157813.982428,0
+AMAT.US,D,20000519,000000,34.2229,34.6288,32.0966,32.4808,45686615.671977,0
+AMAT.US,D,20000522,000000,32.7111,32.8054,29.0067,32.1186,60958363.205493,0
+AMAT.US,D,20000523,000000,31.6401,32.5235,28.9561,29.113,51195447.854401,0
+AMAT.US,D,20000524,000000,29.2092,32.3776,27.8653,31.7681,64087082.903237,0
+AMAT.US,D,20000525,000000,32.0966,34.0204,30.3784,31.0635,50722140.048062,0
+AMAT.US,D,20000526,000000,31.2847,31.9965,29.4841,30.0936,27238741.597166,0
+AMAT.US,D,20000530,000000,31.4942,34.475,31.3641,34.4015,35108433.78254,0
+AMAT.US,D,20000531,000000,34.333,35.5431,33.6392,33.8189,40869350.566011,0
+AMAT.US,D,20000601,000000,34.8303,36.1435,34.6288,35.5431,32194276.999313,0
+AMAT.US,D,20000602,000000,38.3789,38.6795,37.4151,37.8935,35023501.222636,0
+AMAT.US,D,20000605,000000,37.0577,38.6795,36.4532,37.9203,29937359.241133,0
+AMAT.US,D,20000606,000000,37.7634,38.502,36.0482,36.1693,25660558.94999,0
+AMAT.US,D,20000607,000000,36.6071,37.9907,36.2239,37.8935,24967267.109079,0
+AMAT.US,D,20000608,000000,38.4275,38.7859,36.9565,37.548,18331083.745297,0
+AMAT.US,D,20000609,000000,38.7015,38.7272,37.95,38.4275,17937282.341529,0
+AMAT.US,D,20000612,000000,38.4771,38.4771,36.6507,36.8811,14781162.86641,0
+AMAT.US,D,20000613,000000,36.8592,37.5133,36.0482,37.3118,24486795.284026,0
+AMAT.US,D,20000614,000000,37.3833,37.4647,34.8303,34.8541,25071455.173081,0
+AMAT.US,D,20000615,000000,35.0992,36.2021,34.88,35.82,29907239.332903,0
+AMAT.US,D,20000616,000000,36.5325,37.9203,35.263,37.69,37599406.711466,0
+AMAT.US,D,20000619,000000,37.3118,39.1332,36.7023,39.0836,28492751.138313,0
+AMAT.US,D,20000620,000000,39.2623,39.8976,38.2726,38.9625,31561222.959951,0
+AMAT.US,D,20000621,000000,38.3054,39.7189,38.0741,39.6712,23570549.42863,0
+AMAT.US,D,20000622,000000,39.5124,39.6117,37.9729,38.0235,19857420.698344,0
+AMAT.US,D,20000623,000000,38.3789,38.4771,36.5475,36.758,21045256.50794,0
+AMAT.US,D,20000626,000000,37.4151,37.4151,36.1256,36.2467,20411221.206558,0
+AMAT.US,D,20000627,000000,36.5008,36.9565,35.1399,35.6869,22852813.685878,0
+AMAT.US,D,20000628,000000,36.1693,37.6681,35.4874,36.6776,23629559.141471,0
+AMAT.US,D,20000629,000000,36.2467,36.8324,35.4874,36.0691,21944468.299436,0
+AMAT.US,D,20000630,000000,35.8457,37.2096,35.796,36.7023,18466882.752221,0
+AMAT.US,D,20000703,000000,36.7768,37.5133,36.7023,37.4885,6782340.024535,0
+AMAT.US,D,20000705,000000,36.2467,36.2467,33.5191,33.797,51862074.353271,0
+AMAT.US,D,20000706,000000,34.198,35.4397,33.4645,35.1152,41981136.554133,0
+AMAT.US,D,20000707,000000,36.1693,36.8324,35.8457,36.2716,25248980.987346,0
+AMAT.US,D,20000710,000000,35.413,37.2353,34.4234,35.8944,38725025.068724,0
+AMAT.US,D,20000711,000000,36.1256,36.8592,34.9306,35.2383,37070051.112551,0
+AMAT.US,D,20000712,000000,35.951,36.8592,35.5431,36.0482,25999799.566052,0
+AMAT.US,D,20000713,000000,36.5008,36.8324,34.9306,35.5431,25316874.446073,0
+AMAT.US,D,20000714,000000,36.2021,36.4304,35.3911,35.9261,19094996.227982,0
+AMAT.US,D,20000717,000000,35.9668,38.2726,35.9261,38.0741,34540560.123239,0
+AMAT.US,D,20000718,000000,37.2096,37.7634,35.796,35.9985,32387837.48125,0
+AMAT.US,D,20000719,000000,35.7663,35.8457,34.5821,35.1152,24052252.364761,0
+AMAT.US,D,20000720,000000,35.413,36.1256,32.9632,33.6968,44911843.822439,0
+AMAT.US,D,20000721,000000,33.135,33.1637,31.5121,31.6401,46578912.286363,0
+AMAT.US,D,20000724,000000,32.3776,33.3106,31.6401,32.6039,37433241.97708,0
+AMAT.US,D,20000725,000000,33.26,34.3807,32.8302,34.2229,27981906.533607,0
+AMAT.US,D,20000726,000000,33.5191,33.7752,32.2486,33.1637,48158333.096807,0
+AMAT.US,D,20000727,000000,32.3776,32.5791,29.8743,30.0936,57745703.291878,0
+AMAT.US,D,20000728,000000,30.6584,31.3414,29.1615,29.9715,55211027.934644,0
+AMAT.US,D,20000731,000000,30.4024,31.386,29.5159,30.7329,33777399.202633,0
+AMAT.US,D,20000801,000000,31.2103,31.2847,29.9229,30.1999,25835860.301689,0
+AMAT.US,D,20000802,000000,30.2524,31.3641,29.3403,29.3879,30457825.049426,0
+AMAT.US,D,20000803,000000,26.828,29.1615,26.2284,27.9486,105653182.89871,0
+AMAT.US,D,20000804,000000,28.8558,28.9561,26.7069,27.4425,54955732.571729,0
+AMAT.US,D,20000807,000000,27.9238,28.7566,27.4523,28.3298,44259531.256611,0
+AMAT.US,D,20000808,000000,28.8053,29.0643,27.9675,28.5769,31580480.478961,0
+AMAT.US,D,20000809,000000,29.6649,30.1739,29.1615,29.2092,63414281.707323,0
+AMAT.US,D,20000810,000000,28.838,29.6479,27.7213,28.0429,73809506.587886,0
+AMAT.US,D,20000811,000000,27.8653,28.3298,26.9322,28.0241,33142124.730527,0
+AMAT.US,D,20000814,000000,28.3298,30.4024,28.1501,30.2951,36739451.445511,0
+AMAT.US,D,20000815,000000,30.5344,31.9131,30.4995,31.5121,44819257.620269,0
+AMAT.US,D,20000816,000000,32.046,33.135,31.9965,32.7796,48282027.521419,0
+AMAT.US,D,20000817,000000,32.7964,34.1196,32.201,34.0204,37708289.519836,0
+AMAT.US,D,20000818,000000,34.3073,34.88,33.6163,33.9975,31615537.928424,0
+AMAT.US,D,20000821,000000,34.333,34.333,32.6039,32.982,25994368.371442,0
+AMAT.US,D,20000822,000000,33.3643,33.9747,32.6297,33.2124,22264697.215723,0
+AMAT.US,D,20000823,000000,33.0069,34.6288,32.9046,34.602,28308556.973626,0
+AMAT.US,D,20000824,000000,34.5246,35.263,34.1752,34.6526,27814022.072045,0
+AMAT.US,D,20000825,000000,34.6526,34.9544,33.6163,34.3073,21756080.095951,0
+AMAT.US,D,20000828,000000,34.2724,34.6288,33.3295,33.6968,20284068.185934,0
+AMAT.US,D,20000829,000000,33.797,34.737,33.4138,34.4481,20251477.995904,0
+AMAT.US,D,20000830,000000,34.3479,34.6785,33.7156,34.1752,18426882.724245,0
+AMAT.US,D,20000831,000000,34.4481,35.4874,33.6968,34.9544,26368912.2562,0
+AMAT.US,D,20000901,000000,35.5172,35.9985,33.8983,34.3479,24867024.242275,0
+AMAT.US,D,20000905,000000,33.9747,34.6288,33.8189,34.198,17566931.488113,0
+AMAT.US,D,20000906,000000,33.4645,34.4234,31.9965,32.2486,33919361.824588,0
+AMAT.US,D,20000907,000000,32.3181,33.0566,31.5438,32.5552,36098006.306184,0
+AMAT.US,D,20000908,000000,31.9716,32.046,30.3784,30.578,34738081.921668,0
+AMAT.US,D,20000911,000000,30.5552,31.7681,29.8743,30.4569,36769084.752554,0
+AMAT.US,D,20000912,000000,30.4251,30.7329,28.8558,29.0395,35867897.340091,0
+AMAT.US,D,20000913,000000,28.5769,30.3784,28.3973,29.9715,28496206.711957,0
+AMAT.US,D,20000914,000000,30.7329,30.9861,29.9715,30.3517,21130685.74359,0
+AMAT.US,D,20000915,000000,29.9477,30.328,28.8807,29.6162,28626072.811247,0
+AMAT.US,D,20000918,000000,29.7939,30.6584,28.9561,29.2599,28320660.548482,0
+AMAT.US,D,20000919,000000,29.6718,31.235,29.2599,31.1616,23909292.361492,0
+AMAT.US,D,20000920,000000,31.2103,31.9001,30.1739,31.5915,33017436.954425,0
+AMAT.US,D,20000921,000000,30.6842,30.8777,29.5685,29.77,34499327.976731,0
+AMAT.US,D,20000922,000000,27.624,28.3526,27.1853,28.3526,71576298.296217,0
+AMAT.US,D,20000925,000000,28.9809,29.2599,26.9581,27.3154,38874396.521166,0
+AMAT.US,D,20000926,000000,27.3601,27.7918,26.301,26.5065,38110981.721682,0
+AMAT.US,D,20000927,000000,26.8845,26.9818,25.2636,25.8721,37421883.919569,0
+AMAT.US,D,20000928,000000,25.5168,26.3504,25.1386,25.8721,56720572.613202,0
+AMAT.US,D,20000929,000000,25.4046,25.614,23.5793,24.0269,37783344.982362,0
+AMAT.US,D,20001002,000000,24.6075,24.679,22.8794,22.9578,40134083.076158,0
+AMAT.US,D,20001003,000000,22.5349,22.5519,20.8594,20.9131,71682715.860066,0
+AMAT.US,D,20001004,000000,20.9309,22.279,20.9131,21.9454,67702931.694442,0
+AMAT.US,D,20001005,000000,21.7807,22.0735,20.9628,21.5215,39135124.086146,0
+AMAT.US,D,20001006,000000,21.4669,22.1806,21.0629,21.9454,36797722.693195,0
+AMAT.US,D,20001009,000000,21.7717,23.1573,20.9131,22.5836,34051703.242956,0
+AMAT.US,D,20001010,000000,21.9672,22.0496,19.7021,19.8729,78657634.097061,0
+AMAT.US,D,20001011,000000,19.7498,21.8709,19.6406,20.8843,68351539.845026,0
+AMAT.US,D,20001012,000000,21.9315,22.3325,19.4421,19.4679,75851122.966392,0
+AMAT.US,D,20001013,000000,19.4421,22.0238,19.3428,21.6723,52054162.942179,0
+AMAT.US,D,20001016,000000,21.5622,21.5622,19.4421,19.7498,53532108.767286,0
+AMAT.US,D,20001017,000000,19.7955,19.846,17.2702,18.0256,84938278.22367,0
+AMAT.US,D,20001018,000000,17.7744,18.3244,16.4028,17.0339,77655713.186784,0
+AMAT.US,D,20001019,000000,18.633,20.6084,18.2827,20.4535,45636495.74976,0
+AMAT.US,D,20001020,000000,19.9224,21.0392,19.5135,20.4535,42746039.365942,0
+AMAT.US,D,20001023,000000,20.9628,22.4278,20.8099,21.6466,39492386.072862,0
+AMAT.US,D,20001024,000000,20.9628,21.0878,19.5949,20.0257,44597043.078396,0
+AMAT.US,D,20001025,000000,19.9433,20.8347,19.3666,19.7498,38957852.150761,0
+AMAT.US,D,20001026,000000,19.9999,21.6209,19.5373,21.4888,44225211.264847,0
+AMAT.US,D,20001027,000000,21.6723,21.9315,18.8068,19.4976,59701890.434735,0
+AMAT.US,D,20001030,000000,19.7498,21.0629,19.4976,20.1041,32594007.280892,0
+AMAT.US,D,20001031,000000,20.5835,21.8709,20.4069,21.5215,34695617.656628,0
+AMAT.US,D,20001101,000000,19.3914,21.1186,19.1095,20.7513,60007062.923001,0
+AMAT.US,D,20001102,000000,20.8099,21.3707,20.3493,21.0629,35386446.26793,0
+AMAT.US,D,20001103,000000,20.6788,20.7116,19.9056,20.0257,27863892.145206,0
+AMAT.US,D,20001106,000000,20.4069,20.4307,19.5135,19.9761,28324360.933903,0
+AMAT.US,D,20001107,000000,19.7498,19.9056,18.8068,18.9864,29582072.875384,0
+AMAT.US,D,20001108,000000,19.2406,19.2654,17.5462,17.5939,33929731.567886,0
+AMAT.US,D,20001109,000000,16.5794,18.4296,16.4583,17.569,53359773.365677,0
+AMAT.US,D,20001110,000000,17.1898,17.2702,16.4583,16.5794,30298080.831316,0
+AMAT.US,D,20001113,000000,16.0225,17.1433,15.5917,16.2974,52129718.102819,0
+AMAT.US,D,20001114,000000,17.1094,17.4728,16.3808,16.7858,40223952.169838,0
+AMAT.US,D,20001115,000000,17.2881,17.8231,16.4028,17.3198,63808577.771925,0
+AMAT.US,D,20001116,000000,17.4728,18.096,16.6389,16.8633,69688993.933754,0
+AMAT.US,D,20001117,000000,16.7044,17.2702,16.0225,16.6637,34029729.622914,0
+AMAT.US,D,20001120,000000,16.4583,17.4142,16.2022,16.6637,39189200.287577,0
+AMAT.US,D,20001121,000000,16.8315,17.5135,16.2022,17.1433,39456095.497411,0
+AMAT.US,D,20001122,000000,16.9635,18.1279,16.9118,17.1094,35739263.359335,0
+AMAT.US,D,20001124,000000,17.8925,19.0103,17.7238,18.909,18917968.096918,0
+AMAT.US,D,20001127,000000,19.2157,19.7021,17.6166,17.8788,41762389.675375,0
+AMAT.US,D,20001128,000000,17.8231,18.1279,16.4028,16.629,51966761.10793,0
+AMAT.US,D,20001129,000000,16.5099,17.692,16.241,17.3904,38601328.6292,0
+AMAT.US,D,20001130,000000,16.4245,17.0339,15.7704,16.3808,53455073.653969,0
+AMAT.US,D,20001201,000000,16.6637,16.8077,15.3902,15.6166,56260352.666105,0
+AMAT.US,D,20001204,000000,15.9481,16.2717,15.0835,15.5917,32579680.250925,0
+AMAT.US,D,20001205,000000,16.1526,17.9155,16.1526,17.8788,44994799.75392,0
+AMAT.US,D,20001206,000000,17.8788,18.0256,16.4028,16.4245,33690240.16525,0
+AMAT.US,D,20001207,000000,16.1278,17.0122,15.7238,16.2022,22310619.069318,0
+AMAT.US,D,20001208,000000,17.3198,18.0793,17.2881,17.8925,43537349.611091,0
+AMAT.US,D,20001211,000000,17.8231,20.7513,17.4728,20.6332,65763286.977017,0
+AMAT.US,D,20001212,000000,19.4679,19.6197,18.4048,18.4296,57875571.406079,0
+AMAT.US,D,20001213,000000,17.6414,18.4991,17.0339,17.2881,62728386.607431,0
+AMAT.US,D,20001214,000000,17.1898,17.7238,16.2567,16.3571,33612469.609147,0
+AMAT.US,D,20001215,000000,16.4335,16.5099,15.5689,15.9987,51757888.304181,0
+AMAT.US,D,20001218,000000,16.4583,16.9388,15.8687,16.1029,34571426.556271,0
+AMAT.US,D,20001219,000000,16.1526,17.2633,15.7466,15.7942,48199565.243315,0
+AMAT.US,D,20001220,000000,15.4895,15.6503,14.7828,15.3178,46911737.423427,0
+AMAT.US,D,20001221,000000,15.2602,16.2717,13.8259,14.3312,63622912.721662,0
+AMAT.US,D,20001222,000000,14.8404,15.821,14.4324,15.6503,61137866.655635,0
+AMAT.US,D,20001226,000000,15.6672,15.9243,15.0577,15.3902,23904117.060674,0
+AMAT.US,D,20001227,000000,15.2433,16.1526,15.0835,16.0225,44965176.521435,0
+AMAT.US,D,20001228,000000,16.2022,16.5556,15.4895,15.9739,37023388.778889,0
+AMAT.US,D,20001229,000000,15.5917,16.3571,15.3902,15.4657,31358517.801056,0
+AMAT.US,D,20010102,000000,15.7238,16.6062,15.3902,15.9987,47511207.921268,0
+AMAT.US,D,20010103,000000,15.821,20.1776,15.7942,20.1041,83459100.280032,0
+AMAT.US,D,20010104,000000,19.3914,20.3086,17.6414,17.9749,119016893.63536,0
+AMAT.US,D,20010105,000000,18.2251,18.657,17.1898,17.2881,54660436.173384,0
+AMAT.US,D,20010108,000000,17.1898,18.5805,16.9844,18.5349,58705404.748893,0
+AMAT.US,D,20010109,000000,18.8575,18.8932,17.2881,17.6166,53824188.359029,0
+AMAT.US,D,20010110,000000,17.1433,18.3005,16.9118,18.1279,71594321.681782,0
+AMAT.US,D,20010111,000000,17.9482,19.0341,17.4728,18.7839,93329417.479358,0
+AMAT.US,D,20010112,000000,18.6907,19.3914,18.096,18.7839,73479401.581679,0
+AMAT.US,D,20010116,000000,18.5805,18.5805,17.4728,17.9999,52686971.162307,0
+AMAT.US,D,20010117,000000,19.7955,19.9761,19.1314,19.5135,92948447.033586,0
+AMAT.US,D,20010118,000000,19.4421,20.3493,19.0103,20.2738,72822402.331131,0
+AMAT.US,D,20010119,000000,20.6084,20.8594,19.7955,20.2271,60754672.754754,0
+AMAT.US,D,20010122,000000,20.1776,20.1776,19.4421,19.8202,40451102.238032,0
+AMAT.US,D,20010123,000000,19.3666,19.7021,19.0103,19.5373,40979224.710958,0
+AMAT.US,D,20010124,000000,19.7021,20.249,19.4976,20.1041,54312553.600844,0
+AMAT.US,D,20010125,000000,19.846,20.119,19.5373,19.7498,42935901.47737,0
+AMAT.US,D,20010126,000000,19.1314,19.5949,19.0589,19.3914,50206366.969224,0
+AMAT.US,D,20010129,000000,19.313,20.5835,19.2157,20.3235,27999687.122307,0
+AMAT.US,D,20010130,000000,20.5121,21.8451,20.3493,21.2377,63680434.422179,0
+AMAT.US,D,20010131,000000,20.654,21.3915,20.3086,20.3821,83611931.335941,0
+AMAT.US,D,20010201,000000,20.4069,20.7116,20.0723,20.4793,32096500.384486,0
+AMAT.US,D,20010202,000000,20.6332,20.9131,19.2971,19.3428,29873663.851028,0
+AMAT.US,D,20010205,000000,18.909,18.9408,17.8281,18.5546,40048411.043643,0
+AMAT.US,D,20010206,000000,18.3005,19.0927,18.1507,18.5805,31662697.945288,0
+AMAT.US,D,20010207,000000,18.4822,18.8932,17.4142,18.1279,42056691.714773,0
+AMAT.US,D,20010208,000000,17.7238,18.5546,17.0836,17.166,46377934.914291,0
+AMAT.US,D,20010209,000000,17.166,18.2519,17.0122,17.2702,40129392.361613,0
+AMAT.US,D,20010212,000000,17.3417,18.2251,17.0916,17.8231,35127691.301549,0
+AMAT.US,D,20010213,000000,18.0256,18.2251,16.6062,16.7044,52625988.850868,0
+AMAT.US,D,20010214,000000,17.0122,19.313,17.0122,18.9626,118226812.48637,0
+AMAT.US,D,20010215,000000,19.3428,20.5121,19.2157,20.0257,68660901.334812,0
+AMAT.US,D,20010216,000000,19.2654,19.7338,18.8068,19.5274,54813275.288942,0
+AMAT.US,D,20010220,000000,19.5949,19.846,18.5805,18.6073,37859884.427391,0
+AMAT.US,D,20010221,000000,18.0256,20.1041,18.0256,18.8932,54362680.575254,0
+AMAT.US,D,20010222,000000,19.0341,20.1507,18.3244,18.9626,67948348.952523,0
+AMAT.US,D,20010223,000000,19.1314,19.4421,17.8449,19.4162,53788638.263643,0
+AMAT.US,D,20010226,000000,19.2406,19.6197,18.3005,19.3666,50694734.225953,0
+AMAT.US,D,20010227,000000,19.4421,19.5135,18.0346,18.2251,41787326.223139,0
+AMAT.US,D,20010228,000000,18.1279,18.1279,16.6062,17.1094,66931121.765169,0
+AMAT.US,D,20010301,000000,16.3571,18.3829,15.821,18.3651,74057152.338357,0
+AMAT.US,D,20010302,000000,17.692,19.7021,17.1094,18.3244,71334832.28007,0
+AMAT.US,D,20010305,000000,19.0341,19.7498,18.8325,19.2654,39093151.459572,0
+AMAT.US,D,20010306,000000,19.9433,20.8594,19.9433,20.1776,61453399.820099,0
+AMAT.US,D,20010307,000000,20.2034,20.3086,19.6406,20.1776,40410856.390824,0
+AMAT.US,D,20010308,000000,20.1776,20.7116,19.9224,20.3821,49261478.135909,0
+AMAT.US,D,20010309,000000,19.7955,20.0495,18.6649,18.9408,48345234.295425,0
+AMAT.US,D,20010312,000000,18.2251,19.9433,17.9999,18.7591,77646583.621664,0
+AMAT.US,D,20010313,000000,19.1314,19.7021,18.2251,19.3914,72989058.703983,0
+AMAT.US,D,20010314,000000,18.6907,20.1041,18.6907,19.5135,81385880.010793,0
+AMAT.US,D,20010315,000000,20.0565,20.1776,18.4296,18.6907,64053996.037462,0
+AMAT.US,D,20010316,000000,18.0793,18.5805,17.6414,17.9155,61552656.387603,0
+AMAT.US,D,20010319,000000,17.9482,19.0927,17.5135,18.8932,41721892.971654,0
+AMAT.US,D,20010320,000000,19.1314,19.2406,17.3417,17.3417,60777384.83995,0
+AMAT.US,D,20010321,000000,17.692,18.7839,17.4399,18.1744,68770525.630703,0
+AMAT.US,D,20010322,000000,18.633,20.0723,18.633,20.0257,89071877.729592,0
+AMAT.US,D,20010323,000000,20.8426,21.2208,19.57,20.3493,93234857.671132,0
+AMAT.US,D,20010326,000000,20.5835,20.6332,19.6197,19.9761,47005063.098208,0
+AMAT.US,D,20010327,000000,19.6406,20.8347,19.3914,20.6084,76541211.097629,0
+AMAT.US,D,20010328,000000,20.119,20.8594,19.1899,19.313,79636840.90723,0
+AMAT.US,D,20010329,000000,19.0589,19.9999,17.8788,18.4495,84668909.70967,0
+AMAT.US,D,20010330,000000,18.0503,18.096,17.1094,17.6166,68130808.278197,0
+AMAT.US,D,20010402,000000,17.569,17.8788,15.7466,16.2022,84701745.718933,0
+AMAT.US,D,20010403,000000,16.2567,16.9118,15.8022,16.2567,88764485.816038,0
+AMAT.US,D,20010404,000000,16.1783,16.3312,14.8075,15.3178,95895944.561468,0
+AMAT.US,D,20010405,000000,16.1526,17.3645,16.0662,17.1094,75274368.583572,0
+AMAT.US,D,20010406,000000,16.7044,17.0339,15.7942,16.2022,71231876.334601,0
+AMAT.US,D,20010409,000000,16.2022,16.2885,14.8879,15.7238,65932659.450904,0
+AMAT.US,D,20010410,000000,15.8597,17.8231,15.5063,17.3198,75434109.779314,0
+AMAT.US,D,20010411,000000,19.2316,19.8043,18.2251,18.639,95297457.340559,0
+AMAT.US,D,20010412,000000,18.3651,20.2133,18.2251,20.0415,68306353.434217,0
+AMAT.US,D,20010416,000000,19.4609,20.1507,18.9716,19.4082,62729377.94401,0
+AMAT.US,D,20010417,000000,18.9626,20.3314,18.6907,19.2803,68843855.32132,0
+AMAT.US,D,20010418,000000,20.6153,22.2957,20.4704,21.4758,113249801.14739,0
+AMAT.US,D,20010419,000000,21.7717,23.9137,21.0629,23.7827,100770488.57109,0
+AMAT.US,D,20010420,000000,23.6784,23.9405,22.3751,22.8139,68645844.906792,0
+AMAT.US,D,20010423,000000,22.0735,22.3235,21.0799,21.3548,54523907.768409,0
+AMAT.US,D,20010424,000000,21.6636,22.5589,20.4535,20.9388,69181861.803937,0
+AMAT.US,D,20010425,000000,20.9955,21.9999,19.9433,21.5375,83055418.756519,0
+AMAT.US,D,20010426,000000,22.0566,22.2373,20.2361,20.5925,71792829.779511,0
+AMAT.US,D,20010427,000000,21.2714,21.9395,20.8594,21.8204,47609965.798116,0
+AMAT.US,D,20010430,000000,22.1379,23.0203,21.5305,22.1142,59219939.664462,0
+AMAT.US,D,20010501,000000,22.2044,22.5996,21.1433,22.2957,64140909.255611,0
+AMAT.US,D,20010502,000000,22.682,22.9062,21.9126,22.1469,49797003.394588,0
+AMAT.US,D,20010503,000000,21.7866,21.7866,20.9628,21.3051,45586620.639319,0
+AMAT.US,D,20010504,000000,20.4535,21.5305,20.3086,20.8664,49773800.678381,0
+AMAT.US,D,20010507,000000,20.8843,21.2624,20.1507,20.5498,42536664.849169,0
+AMAT.US,D,20010508,000000,20.9388,21.33,20.5428,21.3051,38162833.460546,0
+AMAT.US,D,20010509,000000,20.5925,21.2883,20.0952,20.6719,45118003.547522,0
+AMAT.US,D,20010510,000000,21.9921,22.0079,20.654,20.654,65233686.566325,0
+AMAT.US,D,20010511,000000,20.777,21.3458,20.5835,20.9388,34210207.282886,0
+AMAT.US,D,20010514,000000,20.8664,20.9309,19.6584,20.119,41218961.932828,0
+AMAT.US,D,20010515,000000,20.0565,20.8754,19.855,20.2034,54459463.838591,0
+AMAT.US,D,20010516,000000,19.9145,21.9841,19.7498,21.9126,84988891.799268,0
+AMAT.US,D,20010517,000000,21.7866,22.1956,21.4669,21.8292,49021002.448885,0
+AMAT.US,D,20010518,000000,21.4758,22.3157,21.4669,22.279,34194161.533199,0
+AMAT.US,D,20010521,000000,22.1956,23.4889,22.1806,23.2983,52895849.003336,0
+AMAT.US,D,20010522,000000,23.2884,23.6934,22.8972,22.9251,40129886.014991,0
+AMAT.US,D,20010523,000000,22.5182,22.5926,21.3458,21.4421,43156633.044199,0
+AMAT.US,D,20010524,000000,21.5792,22.0735,21.1731,22.0406,41738192.600221,0
+AMAT.US,D,20010525,000000,22.279,22.5756,21.744,21.7498,34458843.36248,0
+AMAT.US,D,20010529,000000,21.6297,21.6793,20.8257,20.9955,29693669.769875,0
+AMAT.US,D,20010530,000000,20.4972,20.5339,19.6346,19.8282,49300487.834761,0
+AMAT.US,D,20010531,000000,19.6406,20.8594,19.578,20.2271,45302437.486706,0
+AMAT.US,D,20010601,000000,20.795,21.1344,19.9761,20.786,42090514.023336,0
+AMAT.US,D,20010604,000000,20.8754,20.9628,20.1507,20.2738,25798327.533145,0
+AMAT.US,D,20010605,000000,20.527,21.7498,20.4972,21.2624,36660691.567739,0
+AMAT.US,D,20010606,000000,21.33,21.8024,20.7373,21.33,41592025.86491,0
+AMAT.US,D,20010607,000000,21.1613,22.7217,21.1613,22.6908,52368714.844621,0
+AMAT.US,D,20010608,000000,22.7971,22.7971,21.9395,22.3901,33975906.292907,0
+AMAT.US,D,20010611,000000,21.728,21.7866,21.5542,21.72,24525063.495356,0
+AMAT.US,D,20010612,000000,21.1026,22.4545,20.654,22.0735,36223678.366674,0
+AMAT.US,D,20010613,000000,22.1142,22.8735,21.7033,21.7807,41891271.490275,0
+AMAT.US,D,20010614,000000,21.4669,21.5622,20.5925,20.654,47258133.998556,0
+AMAT.US,D,20010615,000000,20.3314,21.0629,19.7736,20.2133,50818923.311398,0
+AMAT.US,D,20010618,000000,20.7513,20.8594,19.9761,19.984,42173722.826242,0
+AMAT.US,D,20010619,000000,20.8971,20.9716,19.1314,19.57,58831816.281993,0
+AMAT.US,D,20010620,000000,19.0837,19.6406,18.5477,19.585,66136847.584844,0
+AMAT.US,D,20010621,000000,19.3587,19.855,18.9716,19.2882,51364328.689823,0
+AMAT.US,D,20010622,000000,19.2564,20.2034,19.2564,19.8639,50831762.329041,0
+AMAT.US,D,20010625,000000,20.0654,20.2907,19.6931,20.1944,32247105.970373,0
+AMAT.US,D,20010626,000000,19.8043,20.4793,19.5949,20.3314,46792478.827024,0
+AMAT.US,D,20010627,000000,20.2271,20.2361,19.5274,19.6346,43542537.00138,0
+AMAT.US,D,20010628,000000,20.0495,20.654,19.8977,20.0723,55752480.056223,0
+AMAT.US,D,20010629,000000,20.3086,21.4491,19.4421,19.8897,51033727.00787,0
+AMAT.US,D,20010702,000000,20.2907,20.4356,20.0654,20.2361,39695588.914959,0
+AMAT.US,D,20010703,000000,20.3235,20.3909,20.0723,20.3394,16238118.348407,0
+AMAT.US,D,20010705,000000,20.0078,20.0495,19.6028,19.718,29222588.441013,0
+AMAT.US,D,20010706,000000,19.3755,19.4341,18.3005,18.3492,38336155.161452,0
+AMAT.US,D,20010709,000000,18.4902,18.5169,17.7497,18.1507,33667526.065142,0
+AMAT.US,D,20010710,000000,18.4216,18.4991,17.2702,17.3278,42323339.090461,0
+AMAT.US,D,20010711,000000,17.4142,17.9155,17.0756,17.8449,39080808.110218,0
+AMAT.US,D,20010712,000000,18.508,19.0341,18.4296,18.8068,47148018.064197,0
+AMAT.US,D,20010713,000000,18.7452,19.3041,18.2678,18.7751,34596116.277347,0
+AMAT.US,D,20010716,000000,18.633,18.9944,16.8712,16.9932,68412274.32232,0
+AMAT.US,D,20010717,000000,16.4028,18.1437,16.1436,18.0503,94507131.379798,0
+AMAT.US,D,20010718,000000,17.4301,18.0793,17.3198,17.6414,39419555.072902,0
+AMAT.US,D,20010719,000000,18.0166,18.7501,17.9332,18.3492,41389320.706015,0
+AMAT.US,D,20010720,000000,18.0256,18.2916,17.7238,18.244,29567257.229318,0
+AMAT.US,D,20010723,000000,18.1744,18.2519,17.6166,17.6504,23192547.955317,0
+AMAT.US,D,20010724,000000,17.5462,17.9829,17.0399,17.3982,29122590.385986,0
+AMAT.US,D,20010725,000000,17.4806,17.7587,17.0122,17.7337,31357283.667612,0
+AMAT.US,D,20010726,000000,17.5769,18.6232,17.2554,18.3005,38139621.677235,0
+AMAT.US,D,20010727,000000,18.4902,19.1244,18.4128,18.7374,37258192.489349,0
+AMAT.US,D,20010730,000000,18.9566,19.173,18.6232,18.8752,28328067.364059,0
+AMAT.US,D,20010731,000000,18.9864,19.2316,18.5259,18.5706,35357062.809942,0
+AMAT.US,D,20010801,000000,19.2882,19.8282,19.1006,19.5612,49214567.9681,0
+AMAT.US,D,20010802,000000,19.9224,20.3493,19.7825,20.249,46869510.917974,0
+AMAT.US,D,20010803,000000,20.111,20.249,19.9145,20.0882,26971103.892354,0
+AMAT.US,D,20010806,000000,19.7259,19.846,19.5205,19.7338,19073021.600484,0
+AMAT.US,D,20010807,000000,19.181,19.1989,18.648,18.9566,33668021.733431,0
+AMAT.US,D,20010808,000000,18.8752,19.2971,18.0077,18.119,32777447.868588,0
+AMAT.US,D,20010809,000000,18.096,18.4495,17.709,18.1586,32123659.379906,0
+AMAT.US,D,20010810,000000,18.1676,18.3651,17.5542,18.0166,37550522.937605,0
+AMAT.US,D,20010813,000000,18.1586,18.3164,17.6763,18.1586,28712490.361108,0
+AMAT.US,D,20010814,000000,18.2519,18.3899,17.6583,17.6841,33131747.935038,0
+AMAT.US,D,20010815,000000,18.0663,18.2519,17.6763,17.717,46252015.019656,0
+AMAT.US,D,20010816,000000,17.4142,18.119,17.2295,18.105,34995599.732238,0
+AMAT.US,D,20010817,000000,17.5939,17.8865,17.2137,17.2384,28341894.695915,0
+AMAT.US,D,20010820,000000,17.3358,17.8975,17.2971,17.5135,27485396.011058,0
+AMAT.US,D,20010821,000000,17.569,17.8371,17.0122,17.0122,28470278.827614,0
+AMAT.US,D,20010822,000000,17.4648,17.8925,17.0916,17.7834,35353605.221387,0
+AMAT.US,D,20010823,000000,17.6841,18.1834,17.6166,17.8788,28571263.18194,0
+AMAT.US,D,20010824,000000,18.1586,19.1472,18.0881,18.9864,33254459.082716,0
+AMAT.US,D,20010827,000000,18.9716,19.5066,18.8325,19.1314,26098808.299412,0
+AMAT.US,D,20010828,000000,19.1006,19.2237,18.3085,18.3164,30830643.162274,0
+AMAT.US,D,20010829,000000,18.4375,18.4902,17.5392,17.7238,31524435.708755,0
+AMAT.US,D,20010830,000000,17.5213,17.8865,17.1094,17.4568,29319121.855292,0
+AMAT.US,D,20010831,000000,17.0916,17.6326,16.9298,17.4568,30836078.386708,0
+AMAT.US,D,20010904,000000,17.306,18.0077,16.9298,16.9844,35796542.262985,0
+AMAT.US,D,20010905,000000,17.0271,17.4399,16.3234,17.0339,56247762.490062,0
+AMAT.US,D,20010906,000000,16.6062,16.8554,16.1933,16.2807,52629439.387233,0
+AMAT.US,D,20010907,000000,16.1933,16.9535,16.1863,16.3154,55317693.332636,0
+AMAT.US,D,20010910,000000,16.2567,16.6211,15.9908,16.2091,50425118.885263,0
+AMAT.US,D,20010917,000000,14.9943,15.5997,14.5972,14.8472,56969698.31635,0
+AMAT.US,D,20010918,000000,15.0021,15.018,13.4149,13.4149,60343833.257264,0
+AMAT.US,D,20010919,000000,13.4309,13.7395,11.5012,12.606,98323463.8897,0
+AMAT.US,D,20010920,000000,12.2317,12.8154,11.8358,11.937,71627897.163656,0
+AMAT.US,D,20010921,000000,11.2105,11.9618,11.0347,11.8437,71061513.531591,0
+AMAT.US,D,20010924,000000,12.2229,12.4085,11.7187,11.8864,57195856.04051,0
+AMAT.US,D,20010925,000000,11.9082,12.6397,11.7931,12.3678,53809130.923552,0
+AMAT.US,D,20010926,000000,12.5077,12.6467,11.673,11.7931,41156494.631432,0
+AMAT.US,D,20010927,000000,11.7623,11.8437,10.9533,11.2899,43440316.498697,0
+AMAT.US,D,20010928,000000,11.4923,11.8199,11.1062,11.5201,49949588.631266,0
+AMAT.US,D,20011001,000000,11.5926,11.7712,11.2173,11.5102,46997901.094408,0
+AMAT.US,D,20011002,000000,11.397,11.5419,10.9434,11.137,43337856.221517,0
+AMAT.US,D,20011003,000000,11.0169,12.4085,10.7717,12.2874,69755654.266491,0
+AMAT.US,D,20011004,000000,12.74,13.2443,12.1663,12.5465,55094490.476552,0
+AMAT.US,D,20011005,000000,12.4749,12.9683,11.9082,12.7728,37914944.913209,0
+AMAT.US,D,20011008,000000,12.6318,13.7327,12.4749,13.7167,44293361.62482,0
+AMAT.US,D,20011009,000000,13.4229,13.4875,12.5534,12.615,44804688.800892,0
+AMAT.US,D,20011010,000000,12.2567,13.155,12.1513,13.1261,46769765.734371,0
+AMAT.US,D,20011011,000000,13.2938,14.5833,13.2681,14.5237,58145428.536178,0
+AMAT.US,D,20011012,000000,14.094,14.4393,13.3644,14.2408,45581927.909863,0
+AMAT.US,D,20011015,000000,13.6314,13.8111,13.2591,13.6244,38211228.618308,0
+AMAT.US,D,20011016,000000,13.3902,13.9639,13.2681,13.9549,38911923.244974,0
+AMAT.US,D,20011017,000000,14.3381,14.3639,12.9683,13.0179,47490468.43467,0
+AMAT.US,D,20011018,000000,12.9505,13.3018,12.5534,12.7985,37312018.841724,0
+AMAT.US,D,20011019,000000,12.6397,13.3465,12.4592,13.1767,33651963.894274,0
+AMAT.US,D,20011022,000000,12.9435,14.094,12.8383,14.087,51309764.879749,0
+AMAT.US,D,20011023,000000,14.1584,14.4324,13.5777,13.7167,51426549.16453,0
+AMAT.US,D,20011024,000000,13.69,14.4393,13.4636,14.3162,42526299.135693,0
+AMAT.US,D,20011025,000000,14.1337,15.3476,13.6164,15.1659,52371675.757431,0
+AMAT.US,D,20011026,000000,15.0021,15.3902,14.6706,14.9296,44475569.086528,0
+AMAT.US,D,20011029,000000,14.9039,14.9129,13.9719,13.9719,31337529.472856,0
+AMAT.US,D,20011030,000000,13.819,14.0373,13.2681,13.4636,38754652.331032,0
+AMAT.US,D,20011031,000000,13.6483,14.3788,13.5699,13.819,37900872.769577,0
+AMAT.US,D,20011101,000000,14.1754,15.0021,13.6552,14.9863,47519353.202,0
+AMAT.US,D,20011102,000000,15.0021,15.4895,14.6369,15.3813,52885233.440803,0
+AMAT.US,D,20011105,000000,15.5372,15.9987,15.3734,15.5779,36104426.822461,0
+AMAT.US,D,20011106,000000,15.4736,16.1863,15.3347,16.1704,42188290.638163,0
+AMAT.US,D,20011107,000000,15.9908,16.5645,15.8597,15.9332,40145192.292067,0
+AMAT.US,D,20011108,000000,16.2091,16.7461,15.3734,15.553,57387446.946216,0
+AMAT.US,D,20011109,000000,15.5312,15.9908,15.3902,15.6166,37739646.583878,0
+AMAT.US,D,20011112,000000,15.4895,16.0225,14.8075,15.7793,45979192.946922,0
+AMAT.US,D,20011113,000000,16.3154,16.5556,16.0881,16.5268,43233419.315916,0
+AMAT.US,D,20011114,000000,16.7531,17.0756,15.957,16.4841,54371816.185109,0
+AMAT.US,D,20011115,000000,15.5917,16.2637,15.5312,15.8369,86616952.57925,0
+AMAT.US,D,20011116,000000,15.9481,16.1366,15.7942,15.8994,35029422.0408,0
+AMAT.US,D,20011119,000000,16.0662,16.0662,15.3565,15.7297,40947615.782948,0
+AMAT.US,D,20011120,000000,15.5143,15.5233,14.8235,14.8472,37535458.449938,0
+AMAT.US,D,20011121,000000,14.7828,15.5063,14.7668,15.3902,32192049.514379,0
+AMAT.US,D,20011123,000000,15.3902,15.7297,15.1074,15.699,12803241.878008,0
+AMAT.US,D,20011126,000000,15.5917,16.4106,15.561,16.225,39370668.276673,0
+AMAT.US,D,20011127,000000,16.1933,17.4568,16.0494,17.0032,70310930.697558,0
+AMAT.US,D,20011128,000000,16.8077,17.0667,16.2022,16.217,45107631.789311,0
+AMAT.US,D,20011129,000000,16.217,16.8712,16.0077,16.7937,42751964.213931,0
+AMAT.US,D,20011130,000000,16.2091,16.3154,15.957,16.0949,44840738.594388,0
+AMAT.US,D,20011203,000000,15.9391,16.3481,15.7238,15.9074,33204091.326355,0
+AMAT.US,D,20011204,000000,16.2974,17.2137,15.9391,17.1898,45350826.599736,0
+AMAT.US,D,20011205,000000,17.4399,18.8663,17.4142,18.5893,70712642.644841,0
+AMAT.US,D,20011206,000000,18.5349,18.7452,18.1676,18.4216,46015729.341606,0
+AMAT.US,D,20011207,000000,18.4048,18.6163,17.6166,18.0077,41040696.645952,0
+AMAT.US,D,20011210,000000,17.7744,18.3899,17.5462,17.6414,38400102.415527,0
+AMAT.US,D,20011211,000000,17.8975,18.3651,17.6166,17.7974,39261535.619247,0
+AMAT.US,D,20011212,000000,17.966,18.2519,17.4301,18.1676,50067609.064402,0
+AMAT.US,D,20011213,000000,17.4072,17.4728,16.629,16.6389,48866935.244618,0
+AMAT.US,D,20011214,000000,16.6717,17.3645,16.5099,17.1433,38098886.206471,0
+AMAT.US,D,20011217,000000,17.0589,17.7337,17.0489,17.4975,32768805.91211,0
+AMAT.US,D,20011218,000000,17.6326,17.7834,17.1898,17.3198,31074087.821755,0
+AMAT.US,D,20011219,000000,17.0122,17.172,16.6985,16.7531,35293849.991201,0
+AMAT.US,D,20011220,000000,16.6062,16.6896,15.8935,16.0225,38196163.123186,0
+AMAT.US,D,20011221,000000,16.4405,16.4672,16.1366,16.1933,35630872.189432,0
+AMAT.US,D,20011224,000000,16.2022,16.3391,16.2022,16.2488,6305576.6445502,0
+AMAT.US,D,20011226,000000,16.2567,16.8077,16.2567,16.4106,13433089.185326,0
+AMAT.US,D,20011227,000000,16.5099,16.761,16.4752,16.6141,12536839.314095,0
+AMAT.US,D,20011228,000000,16.7858,17.0122,16.6896,16.9388,15608523.912511,0
+AMAT.US,D,20011231,000000,16.8554,16.9844,16.241,16.241,17939502.774272,0
+AMAT.US,D,20020102,000000,16.5407,16.8791,16.2885,16.8712,23803130.691436,0
+AMAT.US,D,20020103,000000,16.9467,18.5706,16.9467,18.4296,55142143.139337,0
+AMAT.US,D,20020104,000000,18.5349,18.7214,18.0077,18.3164,36292318.350202,0
+AMAT.US,D,20020107,000000,18.5477,18.7751,18.0723,18.119,31261979.349497,0
+AMAT.US,D,20020108,000000,18.2102,18.7591,18.0256,18.5408,32487341.8829,0
+AMAT.US,D,20020109,000000,18.8575,19.4421,18.7134,18.909,49167903.619528,0
+AMAT.US,D,20020110,000000,18.7591,18.9785,18.3492,18.633,33664315.303275,0
+AMAT.US,D,20020111,000000,18.7134,18.9566,18.0881,18.2251,36191337.018243,0
+AMAT.US,D,20020114,000000,18.119,18.909,18.119,18.3571,47345781.652035,0
+AMAT.US,D,20020115,000000,18.3829,18.7501,17.3417,18.4752,50029089.996559,0
+AMAT.US,D,20020116,000000,17.2295,17.2702,16.8077,16.8246,80001017.0636,0
+AMAT.US,D,20020117,000000,17.1433,17.166,16.2022,16.8474,64870989.355175,0
+AMAT.US,D,20020118,000000,16.217,16.6479,16.1704,16.3391,38496399.077675,0
+AMAT.US,D,20020122,000000,16.5407,16.5407,15.7942,15.9987,42613209.331476,0
+AMAT.US,D,20020123,000000,16.4166,16.8941,16.3234,16.7044,42800600.153648,0
+AMAT.US,D,20020124,000000,16.769,16.769,16.1933,16.2091,46777666.203326,0
+AMAT.US,D,20020125,000000,16.2717,17.172,16.217,17.0667,32265380.212451,0
+AMAT.US,D,20020128,000000,17.2295,17.6166,16.9467,17.3645,40003718.286211,0
+AMAT.US,D,20020129,000000,17.166,17.5542,16.5794,16.7392,38680583.167804,0
+AMAT.US,D,20020130,000000,16.8077,17.4975,16.6062,17.4806,48356591.34548,0
+AMAT.US,D,20020131,000000,17.6663,17.8231,17.2791,17.6841,37972963.28947,0
+AMAT.US,D,20020201,000000,17.5135,17.8538,17.1183,17.3982,40970579.732113,0
+AMAT.US,D,20020204,000000,17.7587,18.105,17.6256,17.8131,62290636.956121,0
+AMAT.US,D,20020205,000000,17.6326,18.3085,17.6256,17.9999,49218518.202579,0
+AMAT.US,D,20020206,000000,18.2678,18.2678,17.5213,18.0881,39861993.423843,0
+AMAT.US,D,20020207,000000,17.9402,18.2013,16.9388,16.9388,50670783.977487,0
+AMAT.US,D,20020208,000000,17.172,17.5213,16.7858,17.4479,56765513.204779,0
+AMAT.US,D,20020211,000000,17.7497,18.5349,17.709,18.4991,50962125.104076,0
+AMAT.US,D,20020212,000000,18.1834,18.6232,17.9829,18.105,58080503.042453,0
+AMAT.US,D,20020213,000000,18.3651,19.4519,18.3651,19.4252,97699549.490016,0
+AMAT.US,D,20020214,000000,19.3041,19.7101,18.9487,19.1651,57104255.130183,0
+AMAT.US,D,20020215,000000,19.052,19.3755,18.9179,19.1165,40760714.58433,0
+AMAT.US,D,20020219,000000,18.8158,18.9487,18.3492,18.5477,49230370.920922,0
+AMAT.US,D,20020220,000000,18.4584,18.8752,18.2251,18.8575,51799611.081698,0
+AMAT.US,D,20020221,000000,18.6073,18.633,17.3982,17.5293,66482260.883039,0
+AMAT.US,D,20020222,000000,17.6077,17.8975,16.9467,17.2057,60263832.193857,0
+AMAT.US,D,20020225,000000,17.3497,18.4375,17.3358,18.2013,50148093.706627,0
+AMAT.US,D,20020226,000000,18.2102,18.4048,17.709,18.0503,39738051.165088,0
+AMAT.US,D,20020227,000000,18.2251,18.6232,17.8052,17.9332,43721784.557732,0
+AMAT.US,D,20020228,000000,17.9155,18.3164,17.569,17.6077,47584782.423662,0
+AMAT.US,D,20020301,000000,18.0503,19.4421,18.0256,19.4341,65545771.209335,0
+AMAT.US,D,20020304,000000,19.3587,20.4793,19.321,20.2738,69085325.36729,0
+AMAT.US,D,20020305,000000,20.0813,20.9478,20.0565,20.6481,55914199.895299,0
+AMAT.US,D,20020306,000000,20.4148,20.7116,19.8897,20.4704,43597100.811452,0
+AMAT.US,D,20020307,000000,20.8515,21.0799,20.3175,20.8029,51950963.192388,0
+AMAT.US,D,20020308,000000,21.2624,22.0238,21.2208,21.6793,59818675.726971,0
+AMAT.US,D,20020311,000000,21.2883,21.6049,20.6788,20.9805,48496090.737825,0
+AMAT.US,D,20020312,000000,20.2133,20.5835,20.1507,20.518,43794121.904313,0
+AMAT.US,D,20020313,000000,19.9433,20.3909,19.7338,20.0495,49896013.135404,0
+AMAT.US,D,20020314,000000,20.1279,20.3909,19.9433,19.9671,38105305.715294,0
+AMAT.US,D,20020315,000000,20.2907,20.5577,19.7736,20.5428,36562920.997648,0
+AMAT.US,D,20020318,000000,20.9955,21.3548,20.6976,20.9895,52846710.343138,0
+AMAT.US,D,20020319,000000,21.188,21.4014,20.9221,21.2883,31773554.359711,0
+AMAT.US,D,20020320,000000,20.9221,21.0957,20.6411,20.654,31638993.516055,0
+AMAT.US,D,20020321,000000,20.6976,21.196,20.518,21.0719,31490113.702078,0
+AMAT.US,D,20020322,000000,21.4669,21.6297,20.8664,20.8664,44656794.278758,0
+AMAT.US,D,20020325,000000,21.196,21.4581,20.7295,20.7682,44250397.661667,0
+AMAT.US,D,20020326,000000,20.6481,21.4421,20.3989,21.196,45384905.809547,0
+AMAT.US,D,20020327,000000,21.1344,21.2208,20.777,21.056,31282223.167805,0
+AMAT.US,D,20020328,000000,21.5542,22.0328,21.5473,21.9841,44260271.736678,0
+AMAT.US,D,20020401,000000,21.8709,22.6403,21.5792,22.4834,42862818.613443,0
+AMAT.US,D,20020402,000000,22.0883,22.0883,21.8451,21.8798,39499554.121397,0
+AMAT.US,D,20020403,000000,21.7807,22.0883,21.2793,21.5375,45805869.231102,0
+AMAT.US,D,20020404,000000,21.4581,22.1142,21.3141,21.9126,44192869.916416,0
+AMAT.US,D,20020405,000000,22.1876,22.2373,21.1433,21.2208,39060068.623619,0
+AMAT.US,D,20020408,000000,20.654,21.5057,20.3642,21.4758,54553532.00835,0
+AMAT.US,D,20020409,000000,21.4491,21.8024,20.654,20.8029,44416560.381143,0
+AMAT.US,D,20020410,000000,20.9478,20.9805,20.0495,20.654,59682385.081582,0
+AMAT.US,D,20020411,000000,20.4148,20.9716,20.2738,20.4307,48951867.804522,0
+AMAT.US,D,20020412,000000,20.654,20.7295,20.0654,20.4972,40653066.916861,0
+AMAT.US,D,20020415,000000,20.5925,21.056,20.4356,20.8347,41810536.998994,0
+AMAT.US,D,20020416,000000,21.711,22.0079,21.6723,21.9395,46937903.067357,0
+AMAT.US,D,20020417,000000,22.2531,22.5676,21.7547,22.1142,28059932.983502,0
+AMAT.US,D,20020418,000000,21.9395,22.0238,20.8971,21.6366,36799821.22378,0
+AMAT.US,D,20020419,000000,21.8709,21.9454,21.0629,21.4491,28526326.620188,0
+AMAT.US,D,20020422,000000,21.2624,21.4084,20.654,21.1096,20919707.357066,0
+AMAT.US,D,20020423,000000,21.4581,21.4581,20.7513,20.9805,29763790.713536,0
+AMAT.US,D,20020424,000000,21.1344,21.4421,19.9929,20.249,28029443.338967,0
+AMAT.US,D,20020425,000000,19.9493,20.7682,19.7418,20.4356,34572041.104353,0
+AMAT.US,D,20020426,000000,20.6788,20.8099,19.0837,19.2564,36023569.421562,0
+AMAT.US,D,20020429,000000,19.5612,19.846,18.9329,19.3914,31813799.199464,0
+AMAT.US,D,20020430,000000,19.4421,20.3989,19.2803,19.7021,30849654.86205,0
+AMAT.US,D,20020501,000000,19.6406,20.0952,19.042,19.7636,30997056.738262,0
+AMAT.US,D,20020502,000000,19.9056,20.3086,18.4296,18.5259,42916646.980729,0
+AMAT.US,D,20020503,000000,18.5408,18.5477,17.5392,17.9562,38377515.254857,0
+AMAT.US,D,20020506,000000,17.9155,18.9011,17.8975,17.9155,26943204.416868,0
+AMAT.US,D,20020507,000000,18.2013,18.5706,17.6663,18.0793,30712012.210879,0
+AMAT.US,D,20020508,000000,19.3587,20.8754,19.321,20.7046,45323545.702155,0
+AMAT.US,D,20020509,000000,20.3642,21.1662,20.249,20.4624,43585248.093109,0
+AMAT.US,D,20020510,000000,20.8099,20.8177,18.9864,19.1989,37969636.670178,0
+AMAT.US,D,20020513,000000,19.9671,20.8177,19.578,20.7205,40294077.143324,0
+AMAT.US,D,20020514,000000,21.8709,22.4545,21.2624,21.5792,57207828.646102,0
+AMAT.US,D,20020515,000000,21.4581,22.279,20.8177,21.6723,64954319.052786,0
+AMAT.US,D,20020516,000000,21.4808,22.0238,21.0878,21.9752,35985675.983817,0
+AMAT.US,D,20020517,000000,21.9921,22.279,21.3627,22.123,46515457.678213,0
+AMAT.US,D,20020520,000000,21.5375,22.0149,21.4669,21.6963,24394212.104224,0
+AMAT.US,D,20020521,000000,21.8878,22.1549,21.0629,21.3141,28667802.640955,0
+AMAT.US,D,20020522,000000,21.048,21.6466,20.4148,21.188,34556854.714526,0
+AMAT.US,D,20020523,000000,21.323,21.3707,20.0565,20.7116,37041041.420693,0
+AMAT.US,D,20020524,000000,19.4341,19.57,18.9179,19.2803,52573768.383155,0
+AMAT.US,D,20020528,000000,19.5523,19.7338,19.1393,19.5373,27877229.853506,0
+AMAT.US,D,20020529,000000,19.052,19.2406,18.7134,18.7134,28672859.061982,0
+AMAT.US,D,20020530,000000,18.3899,18.3899,17.6663,18.3005,47117152.638621,0
+AMAT.US,D,20020531,000000,18.633,18.7918,17.8975,17.966,29016050.919977,0
+AMAT.US,D,20020603,000000,17.9829,18.096,17.2554,17.3575,30990634.207073,0
+AMAT.US,D,20020604,000000,17.2702,17.9749,16.769,17.8231,44924556.908099,0
+AMAT.US,D,20020605,000000,17.8975,18.3244,17.5859,18.105,35823458.461541,0
+AMAT.US,D,20020606,000000,17.692,17.9332,16.769,16.9467,38875384.835378,0
+AMAT.US,D,20020607,000000,15.6841,16.7044,15.5917,16.7044,52118730.789069,0
+AMAT.US,D,20020610,000000,16.761,17.1433,16.2807,16.5734,21328575.263413,0
+AMAT.US,D,20020611,000000,17.0032,17.0122,15.829,15.8687,26892468.939111,0
+AMAT.US,D,20020612,000000,15.8449,16.8404,15.699,16.769,41440059.206139,0
+AMAT.US,D,20020613,000000,16.6141,17.2137,16.1526,16.5099,33734805.983241,0
+AMAT.US,D,20020614,000000,15.6771,16.2807,15.3426,16.0662,36907841.649921,0
+AMAT.US,D,20020617,000000,16.4493,17.2791,16.3234,17.0399,30357834.04659,0
+AMAT.US,D,20020618,000000,16.8077,17.6017,16.5556,16.5734,37686810.560627,0
+AMAT.US,D,20020619,000000,16.234,16.6062,15.8022,15.9481,34042319.798956,0
+AMAT.US,D,20020620,000000,16.0821,16.3154,15.2672,15.545,37348060.575574,0
+AMAT.US,D,20020621,000000,14.9793,15.7466,14.9793,15.1977,34786105.328215,0
+AMAT.US,D,20020624,000000,14.9129,16.3641,14.9129,16.0949,41291304.316689,0
+AMAT.US,D,20020625,000000,16.5099,16.7531,15.4309,16.0404,49325304.495276,0
+AMAT.US,D,20020626,000000,15.1421,15.7704,14.6547,15.3813,53796534.702775,0
+AMAT.US,D,20020627,000000,15.9243,16.3234,15.4141,16.1704,47752796.847033,0
+AMAT.US,D,20020628,000000,15.8776,16.4028,15.3247,15.4061,45394407.125883,0
+AMAT.US,D,20020701,000000,15.3476,15.553,14.5336,14.6051,38522442.819444,0
+AMAT.US,D,20020702,000000,14.491,14.4989,13.7078,13.7485,56865018.613883,0
+AMAT.US,D,20020703,000000,13.544,14.7183,13.5043,14.5733,36425892.894559,0
+AMAT.US,D,20020705,000000,15.2672,16.1615,15.2602,16.1436,27111963.350127,0
+AMAT.US,D,20020708,000000,15.9828,16.2488,15.025,15.3902,33821098.608574,0
+AMAT.US,D,20020709,000000,14.6637,14.7748,14.1754,14.3559,40568624.987967,0
+AMAT.US,D,20020710,000000,14.7748,14.7828,13.4468,13.5043,39041052.894019,0
+AMAT.US,D,20020711,000000,13.4636,15.0021,13.2284,14.7668,57632995.17356,0
+AMAT.US,D,20020712,000000,15.294,15.3902,14.5495,14.9703,39339928.783081,0
+AMAT.US,D,20020715,000000,14.6865,15.7515,14.4175,15.7148,40611835.777809,0
+AMAT.US,D,20020716,000000,15.4657,16.1863,14.7828,14.9039,43225766.681105,0
+AMAT.US,D,20020717,000000,15.6841,15.965,14.1754,14.5733,58577881.991963,0
+AMAT.US,D,20020718,000000,14.5495,14.8145,13.7941,13.8925,37014253.169034,0
+AMAT.US,D,20020719,000000,13.5292,14.2578,13.4785,13.6086,33524819.940753,0
+AMAT.US,D,20020722,000000,13.7724,14.1584,13.3644,13.6314,41130570.776913,0
+AMAT.US,D,20020723,000000,13.3972,13.7257,12.5534,12.6249,48828414.161864,0
+AMAT.US,D,20020724,000000,12.2497,13.4229,12.1812,13.4061,52821040.367499,0
+AMAT.US,D,20020725,000000,12.466,12.5812,10.9762,11.528,102974076.65264,0
+AMAT.US,D,20020726,000000,12.207,12.215,11.1291,11.6016,61146503.574834,0
+AMAT.US,D,20020729,000000,12.1038,12.4263,11.7107,12.2317,46395833.375327,0
+AMAT.US,D,20020730,000000,12.0194,12.8154,11.9856,12.7171,36812413.414734,0
+AMAT.US,D,20020731,000000,12.4342,12.5534,11.8943,12.0472,33977509.155201,0
+AMAT.US,D,20020801,000000,12.0958,12.1743,11.261,11.3554,39629911.859152,0
+AMAT.US,D,20020802,000000,11.2173,11.3494,10.6416,11.0992,42499505.846755,0
+AMAT.US,D,20020805,000000,10.9603,11.137,10.1901,10.3349,32750049.09867,0
+AMAT.US,D,20020806,000000,10.5315,11.406,10.5315,10.9841,36579466.445448,0
+AMAT.US,D,20020807,000000,11.397,11.6104,10.3349,10.9841,36827350.962961,0
+AMAT.US,D,20020808,000000,10.8799,11.6423,10.597,11.6253,39458809.583532,0
+AMAT.US,D,20020809,000000,11.3236,11.5012,11.0169,11.2263,30787806.138561,0
+AMAT.US,D,20020812,000000,10.7955,11.137,10.6496,11.002,25733021.2211,0
+AMAT.US,D,20020813,000000,11.0576,11.5201,10.733,10.9046,43829184.391056,0
+AMAT.US,D,20020814,000000,10.6228,11.7187,10.4481,11.68,55631375.80066,0
+AMAT.US,D,20020816,000000,10.9275,12.1513,10.9216,11.9082,40699978.092124,0
+AMAT.US,D,20020819,000000,11.7931,12.7728,11.7534,12.5296,34712777.65251,0
+AMAT.US,D,20020820,000000,12.2636,12.5077,11.9946,12.1743,35535696.825669,0
+AMAT.US,D,20020821,000000,12.4999,13.002,12.2874,12.9922,37168933.913928,0
+AMAT.US,D,20020822,000000,12.8234,13.4953,12.7648,13.1013,38938715.526456,0
+AMAT.US,D,20020823,000000,12.7171,12.8383,12.191,12.215,32766465.592118,0
+AMAT.US,D,20020826,000000,12.2704,12.2964,11.7623,12.1196,30536709.851725,0
+AMAT.US,D,20020827,000000,12.0799,12.1196,11.2452,11.2839,37536202.959828,0
+AMAT.US,D,20020828,000000,11.0665,11.3236,10.6933,10.733,31896140.582864,0
+AMAT.US,D,20020829,000000,10.5652,11.1618,10.5315,10.8888,30561643.377122,0
+AMAT.US,D,20020830,000000,10.6139,11.137,10.5742,10.8204,27503791.14784,0
+AMAT.US,D,20020903,000000,10.6496,10.7647,10.455,10.5245,33290999.507225,0
+AMAT.US,D,20020904,000000,10.6298,10.6764,9.90912,10.2853,50637821.028783,0
+AMAT.US,D,20020905,000000,10.1007,10.1841,9.72052,9.77612,37642244.742636,0
+AMAT.US,D,20020906,000000,10.3529,10.6675,10.3102,10.4818,35682843.815543,0
+AMAT.US,D,20020909,000000,10.3349,10.4343,9.94684,10.2764,29575160.72064,0
+AMAT.US,D,20020910,000000,10.4481,11.0576,10.3876,10.9126,34758451.671961,0
+AMAT.US,D,20020911,000000,11.1291,11.5419,11.0169,11.0903,28263377.615008,0
+AMAT.US,D,20020912,000000,10.8124,10.8531,10.3012,10.319,30617814.079313,0
+AMAT.US,D,20020913,000000,10.2148,10.6675,10.1235,10.5563,39073892.933106,0
+AMAT.US,D,20020917,000000,10.6347,10.7717,9.792,9.8843,57276469.637087,0
+AMAT.US,D,20020918,000000,9.72846,10.1156,9.72052,9.90018,37496203.939308,0
+AMAT.US,D,20020919,000000,9.72052,10.045,9.66295,9.70364,42905660.674436,0
+AMAT.US,D,20020920,000000,9.86742,9.90018,9.55079,9.67189,43304894.28027,0
+AMAT.US,D,20020923,000000,9.46841,9.63019,8.91305,9.07295,45471687.050977,0
+AMAT.US,D,20020924,000000,8.77269,9.63019,8.69239,9.50414,56629344.461548,0
+AMAT.US,D,20020925,000000,9.72052,10.1494,9.41242,9.95574,48330294.732287,0
+AMAT.US,D,20020926,000000,10.0837,10.1156,9.31812,9.51009,46633844.825286,0
+AMAT.US,D,20020927,000000,9.37292,10.1841,9.32943,9.5756,47157641.282694,0
+AMAT.US,D,20020930,000000,9.41242,9.74534,9.16695,9.35515,41104151.254104,0
+AMAT.US,D,20021001,000000,9.51803,9.92301,9.22661,9.89125,41408210.503629,0
+AMAT.US,D,20021002,000000,9.72846,10.4421,9.71258,10.1235,42614194.623319,0
+AMAT.US,D,20021003,000000,9.92301,10.062,9.31812,9.31812,39083894.955012,0
+AMAT.US,D,20021004,000000,9.51803,9.58255,9.08149,9.17469,37480526.918471,0
+AMAT.US,D,20021007,000000,9.08149,9.19971,8.74033,8.80405,32771647.945127,0
+AMAT.US,D,20021008,000000,8.96029,8.97538,8.38429,8.38429,55974815.492801,0
+AMAT.US,D,20021009,000000,8.38429,8.93607,8.31074,8.43313,55149918.683764,0
+AMAT.US,D,20021010,000000,8.48951,9.16695,8.38429,8.99911,37951239.518483,0
+AMAT.US,D,20021011,000000,9.3892,9.91607,9.30135,9.76916,42212857.449623,0
+AMAT.US,D,20021014,000000,9.63714,9.79894,9.51803,9.72052,24881836.865973,0
+AMAT.US,D,20021015,000000,10.5245,10.597,10.1494,10.5742,42912078.168345,0
+AMAT.US,D,20021016,000000,9.59843,9.92301,9.59843,9.70364,35895429.094184,0
+AMAT.US,D,20021017,000000,10.4343,10.5404,9.98858,10.5146,41478448.312173,0
+AMAT.US,D,20021018,000000,10.1671,10.9126,10.07,10.8888,37396209.914105,0
+AMAT.US,D,20021021,000000,10.6843,11.4407,10.6059,11.3712,33398531.317269,0
+AMAT.US,D,20021022,000000,10.6496,11.1221,10.4481,10.6059,42649871.658144,0
+AMAT.US,D,20021023,000000,10.3439,11.6938,10.3349,11.673,58445667.513034,0
+AMAT.US,D,20021024,000000,11.8119,12.0651,10.9841,10.992,56727737.63937,0
+AMAT.US,D,20021025,000000,11.137,11.7931,11.0576,11.7534,32783251.821872,0
+AMAT.US,D,20021028,000000,12.191,12.7817,12.1107,12.2497,63301939.295487,0
+AMAT.US,D,20021029,000000,12.1346,12.2229,11.1449,11.6253,45532299.626111,0
+AMAT.US,D,20021030,000000,11.7534,12.5723,11.6104,12.4085,47721816.571486,0
+AMAT.US,D,20021031,000000,12.4929,12.7897,11.9082,12.1743,50220806.834249,0
+AMAT.US,D,20021101,000000,12.073,12.9197,11.9618,12.7321,47685146.18517,0
+AMAT.US,D,20021104,000000,13.2104,13.8498,12.9604,13.3247,56271092.14571,0
+AMAT.US,D,20021105,000000,12.8701,13.2591,12.5236,12.8055,53275084.610095,0
+AMAT.US,D,20021106,000000,12.8948,13.6641,12.8701,13.6483,44949001.817397,0
+AMAT.US,D,20021107,000000,13.139,13.3247,12.6318,12.7241,40610848.471054,0
+AMAT.US,D,20021108,000000,12.8631,13.1173,12.2317,12.7321,40858982.837623,0
+AMAT.US,D,20021111,000000,12.6954,12.7083,11.7712,11.802,33621109.550712,0
+AMAT.US,D,20021112,000000,11.937,12.5891,11.7534,12.207,35385332.021735,0
+AMAT.US,D,20021113,000000,12.073,12.3043,11.5509,11.9082,75342634.800973,0
+AMAT.US,D,20021114,000000,12.1346,12.7897,11.8358,12.7648,69324326.138916,0
+AMAT.US,D,20021115,000000,12.5236,12.9197,12.191,12.8234,39689783.95422,0
+AMAT.US,D,20021118,000000,13.1687,13.1687,12.3361,12.4175,35345708.782255,0
+AMAT.US,D,20021119,000000,12.3678,12.6249,12.073,12.207,34318846.286934,0
+AMAT.US,D,20021120,000000,12.3598,13.0437,12.2704,12.8462,46925313.89877,0
+AMAT.US,D,20021121,000000,13.2751,13.9976,13.0437,13.7724,61609315.705891,0
+AMAT.US,D,20021122,000000,13.3465,13.8111,13.2938,13.6483,41687331.19048,0
+AMAT.US,D,20021125,000000,13.6641,13.9719,13.5699,13.7941,43927326.712364,0
+AMAT.US,D,20021126,000000,13.7327,13.7724,13.3315,13.4149,31360247.602789,0
+AMAT.US,D,20021127,000000,13.7564,14.348,13.6552,14.1664,34521180.702068,0
+AMAT.US,D,20021129,000000,14.2745,14.3956,13.7941,13.8111,15332116.304327,0
+AMAT.US,D,20021202,000000,14.3242,14.5078,13.5292,13.5996,37378430.332862,0
+AMAT.US,D,20021203,000000,13.4556,13.4716,12.8869,12.9365,26863581.149413,0
+AMAT.US,D,20021204,000000,12.2407,12.5723,12.0958,12.2407,50765223.898464,0
+AMAT.US,D,20021205,000000,12.606,12.6397,11.8437,12.0651,34923878.948649,0
+AMAT.US,D,20021206,000000,11.9162,12.2317,11.7107,12.0651,36026533.356741,0
+AMAT.US,D,20021209,000000,11.8705,12.0651,11.0903,11.0992,40820588.694309,0
+AMAT.US,D,20021210,000000,11.3067,12.0561,11.2452,11.9618,44313603.428217,0
+AMAT.US,D,20021211,000000,11.7355,12.0799,11.5102,11.802,38593921.813623,0
+AMAT.US,D,20021212,000000,11.931,12.0025,11.4685,11.6333,32675851.988547,0
+AMAT.US,D,20021213,000000,11.4844,11.4844,10.9603,10.9841,36405152.400504,0
+AMAT.US,D,20021216,000000,11.1221,11.7841,10.9355,11.7107,40374810.62715,0
+AMAT.US,D,20021217,000000,11.673,11.8943,11.1618,11.2263,42486298.100261,0
+AMAT.US,D,20021218,000000,10.9533,10.9762,10.6496,10.7399,35155966.558076,0
+AMAT.US,D,20021219,000000,10.7181,11.0665,10.5067,10.9603,41327351.08782,0
+AMAT.US,D,20021220,000000,11.0992,11.269,10.7091,10.7787,37115111.591376,0
+AMAT.US,D,20021223,000000,10.7717,11.3404,10.6933,11.2899,25571796.042857,0
+AMAT.US,D,20021224,000000,11.1757,11.4555,11.137,11.2362,12637944.563127,0
+AMAT.US,D,20021226,000000,11.3404,11.5767,11.1291,11.1856,22249758.66004,0
+AMAT.US,D,20021227,000000,11.1131,11.261,10.8888,10.9533,16368600.003234,0
+AMAT.US,D,20021230,000000,10.9434,11.137,10.7002,10.7647,20730708.635321,0
+AMAT.US,D,20021231,000000,10.6843,10.9126,10.4977,10.5563,25044173.268044,0
+AMAT.US,D,20030102,000000,10.8958,11.3404,10.5821,11.3236,30987429.489942,0
+AMAT.US,D,20030103,000000,11.3067,11.8119,11.1945,11.7712,37427813.804836,0
+AMAT.US,D,20030106,000000,12.0958,12.597,12.0799,12.4849,44291627.793264,0
+AMAT.US,D,20030107,000000,12.5156,12.7648,12.2317,12.3925,45519342.73613,0
+AMAT.US,D,20030108,000000,12.191,12.3281,11.8199,11.8526,35006833.872675,0
+AMAT.US,D,20030109,000000,12.2636,12.6686,12.073,12.1812,48452630.098926,0
+AMAT.US,D,20030110,000000,12.2964,12.8055,12.0025,12.7171,47283689.124226,0
+AMAT.US,D,20030113,000000,12.9435,13.2027,12.4175,12.4749,48747434.858805,0
+AMAT.US,D,20030114,000000,12.5623,12.9197,12.2407,12.4422,47315533.79691,0
+AMAT.US,D,20030115,000000,12.1276,12.191,11.5419,11.7027,72635504.15488,0
+AMAT.US,D,20030116,000000,11.9946,12.0025,11.5509,11.6164,39392153.280617,0
+AMAT.US,D,20030117,000000,11.2899,11.3712,10.8958,10.9603,49457145.208076,0
+AMAT.US,D,20030121,000000,11.2987,11.2987,10.9046,10.9533,40832805.104224,0
+AMAT.US,D,20030122,000000,11.1291,11.4635,10.9841,11.1618,48966436.623899,0
+AMAT.US,D,20030123,000000,11.6491,11.8278,11.269,11.3891,49382464.519134,0
+AMAT.US,D,20030124,000000,11.1538,11.1688,10.6843,10.7469,46327319.323783,0
+AMAT.US,D,20030127,000000,10.4898,10.9275,10.2456,10.7548,32104647.68013,0
+AMAT.US,D,20030128,000000,10.8442,10.9533,10.5404,10.726,35776419.339381,0
+AMAT.US,D,20030129,000000,10.9216,11.1449,10.6228,11.0169,54215157.804338,0
+AMAT.US,D,20030130,000000,11.0903,11.0992,10.455,10.4898,36243801.290278,0
+AMAT.US,D,20030131,000000,10.5146,10.5146,9.11276,9.6967,86697933.897221,0
+AMAT.US,D,20030203,000000,9.70364,9.9796,9.56568,9.7364,34505378.756702,0
+AMAT.US,D,20030204,000000,9.55774,9.89125,9.54186,9.86742,41306362.759621,0
+AMAT.US,D,20030205,000000,10.054,10.2853,9.71258,9.7364,49398386.351748,0
+AMAT.US,D,20030206,000000,9.58255,9.90912,9.58255,9.72052,32991636.009522,0
+AMAT.US,D,20030207,000000,9.90018,9.9389,9.50414,9.56568,34568961.31175,0
+AMAT.US,D,20030210,000000,9.59843,9.91607,9.35515,9.76022,34662781.647364,0
+AMAT.US,D,20030211,000000,9.84063,9.85949,9.51009,9.67189,44457177.979568,0
+AMAT.US,D,20030212,000000,9.40548,9.80788,9.38146,9.56568,57160422.810005,0
+AMAT.US,D,20030213,000000,9.56568,9.59149,9.31028,9.56568,38206165.145091,0
+AMAT.US,D,20030214,000000,9.55079,10.062,9.54186,10.045,40414194.09213,0
+AMAT.US,D,20030218,000000,10.2068,10.3687,10.1235,10.319,35454710.470417,0
+AMAT.US,D,20030219,000000,10.1494,10.6416,9.89125,10.054,32982872.150884,0
+AMAT.US,D,20030220,000000,10.1235,10.4421,10.0133,10.3529,34502665.678037,0
+AMAT.US,D,20030221,000000,10.4739,10.4739,10.062,10.3687,40661462.046649,0
+AMAT.US,D,20030224,000000,10.3102,10.5563,10.2068,10.3876,33746531.762146,0
+AMAT.US,D,20030225,000000,10.1494,10.3349,9.94684,10.2456,35323729.117478,0
+AMAT.US,D,20030226,000000,10.1583,10.4183,9.9647,9.9796,32520801.507348,0
+AMAT.US,D,20030227,000000,10.1235,10.326,9.97166,10.1901,30551029.829501,0
+AMAT.US,D,20030228,000000,10.2068,10.5404,10.1235,10.5146,26571621.44492,0
+AMAT.US,D,20030303,000000,10.597,10.726,10.1583,10.2387,33397539.98069,0
+AMAT.US,D,20030304,000000,10.2068,10.2545,9.89125,9.92301,42687769.125713,0
+AMAT.US,D,20030305,000000,10.0303,10.0382,9.7513,9.91607,32782266.530027,0
+AMAT.US,D,20030306,000000,9.80788,9.92301,9.72052,9.76022,29135922.049551,0
+AMAT.US,D,20030307,000000,9.60539,9.76022,9.46841,9.68777,44841726.9086,0
+AMAT.US,D,20030310,000000,9.50414,9.59149,9.38146,9.39714,21852745.486949,0
+AMAT.US,D,20030311,000000,9.43068,9.51803,9.32169,9.40548,27881667.696627,0
+AMAT.US,D,20030312,000000,9.32943,9.56568,9.17469,9.51803,43766968.953628,0
+AMAT.US,D,20030313,000000,9.78406,10.2545,9.58255,10.2545,42199028.102855,0
+AMAT.US,D,20030314,000000,10.326,10.4898,9.85949,10.0213,44963197.878101,0
+AMAT.US,D,20030317,000000,9.85949,10.8054,9.85949,10.6298,48160183.793246,0
+AMAT.US,D,20030318,000000,10.6933,10.9841,10.4898,10.9682,45901297.466289,0
+AMAT.US,D,20030319,000000,10.9434,11.0903,10.726,10.9682,36010730.403919,0
+AMAT.US,D,20030320,000000,10.9275,11.534,10.7548,11.269,49264935.724464,0
+AMAT.US,D,20030321,000000,11.7187,11.8119,11.3325,11.528,43967205.845636,0
+AMAT.US,D,20030324,000000,11.1062,11.261,10.8621,10.9841,29118269.407747,0
+AMAT.US,D,20030325,000000,10.8709,11.137,10.7787,11.0258,27772047.430558,0
+AMAT.US,D,20030326,000000,11.0992,11.3325,11.0169,11.1062,23436361.343648,0
+AMAT.US,D,20030327,000000,10.7955,11.0744,10.7955,10.9355,24156444.458586,0
+AMAT.US,D,20030328,000000,10.8282,11.0506,10.6675,10.7181,19329181.360536,0
+AMAT.US,D,20030331,000000,10.4818,10.5742,10.1901,10.1901,30880026.634249,0
+AMAT.US,D,20030401,000000,10.2298,10.465,10.1761,10.3349,26207442.266181,0
+AMAT.US,D,20030402,000000,10.6843,11.0834,10.6675,11.0099,26379284.014412,0
+AMAT.US,D,20030403,000000,11.0427,11.3404,10.8621,11.1291,31762304.099979,0
+AMAT.US,D,20030404,000000,11.2263,11.2452,10.8124,10.9533,24906229.387566,0
+AMAT.US,D,20030407,000000,11.5599,11.6253,11.2263,11.2452,37423919.987888,0
+AMAT.US,D,20030408,000000,11.1131,11.1449,10.8204,10.8621,27586492.192986,0
+AMAT.US,D,20030409,000000,11.0099,11.0427,10.5474,10.6059,29397335.69198,0
+AMAT.US,D,20030410,000000,10.6059,10.7787,10.455,10.726,24026215.675183,0
+AMAT.US,D,20030411,000000,10.8958,10.9275,10.5146,10.5563,23722319.633507,0
+AMAT.US,D,20030414,000000,10.6228,10.9434,10.455,10.9216,23226649.329157,0
+AMAT.US,D,20030415,000000,10.6843,11.0665,10.5742,10.8621,31515179.204194,0
+AMAT.US,D,20030416,000000,11.2173,11.5846,11.1538,11.3643,45629017.404816,0
+AMAT.US,D,20030417,000000,11.2899,12.748,11.269,11.9856,39919990.643532,0
+AMAT.US,D,20030421,000000,11.9459,12.1513,11.6571,12.1435,33065940.917424,0
+AMAT.US,D,20030422,000000,12.0372,12.8234,11.9082,12.8055,44231057.531277,0
+AMAT.US,D,20030423,000000,12.7728,12.7728,12.3866,12.615,35381555.069667,0
+AMAT.US,D,20030424,000000,12.2,12.4749,12.1513,12.191,29947235.331054,0
+AMAT.US,D,20030425,000000,11.931,11.9777,11.3891,11.4923,39382982.409807,0
+AMAT.US,D,20030428,000000,11.5599,11.8705,11.3404,11.7107,31637978.000535,0
+AMAT.US,D,20030429,000000,12.1107,12.2804,11.8775,12.0651,53097730.063327,0
+AMAT.US,D,20030430,000000,11.9856,12.0958,11.8199,11.8278,33096629.030766,0
+AMAT.US,D,20030501,000000,11.9856,12.0561,11.5509,11.9459,31963325.800111,0
+AMAT.US,D,20030502,000000,12.1107,12.3995,11.9777,12.2704,33816705.093513,0
+AMAT.US,D,20030505,000000,12.3508,12.6606,12.191,12.215,32796028.37725,0
+AMAT.US,D,20030506,000000,12.2497,12.6606,12.1196,12.5236,36936664.962443,0
+AMAT.US,D,20030507,000000,12.4592,12.5465,12.1743,12.2704,27326033.618725,0
+AMAT.US,D,20030508,000000,12.1107,12.1743,11.802,11.8199,31152706.655704,0
+AMAT.US,D,20030509,000000,12.215,12.2317,11.937,12.215,30219205.096119,0
+AMAT.US,D,20030512,000000,12.3866,12.7648,12.2229,12.7321,51461820.194638,0
+AMAT.US,D,20030513,000000,12.5376,12.7023,12.4512,12.606,36450641.048076,0
+AMAT.US,D,20030514,000000,12.3361,12.5623,11.9162,12.1276,57370968.99796,0
+AMAT.US,D,20030515,000000,12.207,12.2497,11.7782,12.0651,39472138.22473,0
+AMAT.US,D,20030516,000000,11.9082,12.1346,11.528,11.5926,35611750.676964,0
+AMAT.US,D,20030519,000000,11.3891,11.5012,11.1131,11.137,31085690.691043,0
+AMAT.US,D,20030520,000000,11.1945,11.3325,11.0099,11.1449,33769911.790587,0
+AMAT.US,D,20030521,000000,11.1757,11.2173,10.9275,11.0665,30351932.370088,0
+AMAT.US,D,20030522,000000,11.0903,11.3712,10.9841,11.2452,30023730.448023,0
+AMAT.US,D,20030523,000000,11.261,11.3494,11.0576,11.2105,25384309.512378,0
+AMAT.US,D,20030527,000000,11.2105,11.9459,11.1688,11.8983,38474659.187396,0
+AMAT.US,D,20030528,000000,11.9251,12.1663,11.8526,11.9618,37299295.681506,0
+AMAT.US,D,20030529,000000,12.0025,12.3131,11.9251,12.0025,45236512.596757,0
+AMAT.US,D,20030530,000000,12.215,12.6864,12.191,12.606,55216300.958681,0
+AMAT.US,D,20030602,000000,12.8701,12.9505,12.2964,12.3866,38160064.971806,0
+AMAT.US,D,20030603,000000,12.3866,12.8701,12.3508,12.8234,38191249.760895,0
+AMAT.US,D,20030604,000000,12.7897,13.5202,12.6397,13.4953,55402356.901822,0
+AMAT.US,D,20030605,000000,13.1947,13.6988,13.1173,13.6641,46302077.516889,0
+AMAT.US,D,20030606,000000,14.0373,14.2895,13.002,13.1947,64508855.311859,0
+AMAT.US,D,20030609,000000,13.0179,13.0596,12.5723,12.8154,33192978.080621,0
+AMAT.US,D,20030610,000000,12.6864,12.8541,12.2964,12.8234,39066997.905113,0
+AMAT.US,D,20030611,000000,12.5077,12.8383,12.3508,12.7648,36136938.430933,0
+AMAT.US,D,20030612,000000,12.8462,13.4875,12.4263,12.6537,30228344.735798,0
+AMAT.US,D,20030613,000000,12.6774,12.74,12.2704,12.3361,27589131.727373,0
+AMAT.US,D,20030616,000000,12.4422,12.7023,12.2704,12.7023,28837695.969528,0
+AMAT.US,D,20030617,000000,12.879,12.9286,12.4999,12.7728,30614600.295078,0
+AMAT.US,D,20030618,000000,12.7023,13.1687,12.466,13.0526,36535930.247359,0
+AMAT.US,D,20030619,000000,13.2027,13.2194,12.8383,12.9435,29712632.104313,0
+AMAT.US,D,20030620,000000,12.9604,13.135,12.5623,12.7817,36790610.054733,0
+AMAT.US,D,20030623,000000,12.7241,12.9604,12.4263,12.6318,27014629.008429,0
+AMAT.US,D,20030624,000000,12.3925,12.615,12.3043,12.4175,26217549.063498,0
+AMAT.US,D,20030625,000000,12.5156,12.9604,12.4749,12.4849,32205490.990634,0
+AMAT.US,D,20030626,000000,12.597,12.9852,12.5296,12.9028,25034721.317045,0
+AMAT.US,D,20030627,000000,12.8541,13.3247,12.8541,12.9435,41421159.333963,0
+AMAT.US,D,20030630,000000,12.9762,13.2751,12.8055,12.8304,24333912.847867,0
+AMAT.US,D,20030701,000000,12.7023,13.162,12.4749,13.1093,38629947.42818,0
+AMAT.US,D,20030702,000000,13.0766,13.2284,12.9028,13.1767,31736467.89412,0
+AMAT.US,D,20030703,000000,13.0923,13.3315,12.9435,12.9762,14884714.2183,0
+AMAT.US,D,20030707,000000,13.3465,14.3639,13.3247,14.2825,57450725.249589,0
+AMAT.US,D,20030708,000000,14.0373,14.4324,13.9719,14.4175,34753211.893966,0
+AMAT.US,D,20030709,000000,14.3381,14.5406,14.1277,14.2994,36374808.83707,0
+AMAT.US,D,20030710,000000,14.1415,14.2745,13.9342,14.1277,23832326.762631,0
+AMAT.US,D,20030711,000000,14.1415,14.2171,13.8577,14.087,22475946.607876,0
+AMAT.US,D,20030714,000000,14.5555,14.8552,14.5158,14.6944,49371105.454167,0
+AMAT.US,D,20030715,000000,15.0021,15.5997,14.9555,15.1252,65960952.841636,0
+AMAT.US,D,20030716,000000,15.3476,15.5689,15.025,15.5689,55151527.590793,0
+AMAT.US,D,20030717,000000,15.1501,15.2433,14.5972,14.8325,44578411.189482,0
+AMAT.US,D,20030718,000000,14.9296,14.9376,14.2745,14.7271,24905567.489058,0
+AMAT.US,D,20030721,000000,14.6458,14.6944,14.3639,14.4731,21941362.312981,0
+AMAT.US,D,20030722,000000,15.0408,15.3565,14.8007,15.1977,49140862.496443,0
+AMAT.US,D,20030723,000000,15.2602,15.6672,15.1729,15.6344,38818668.092104,0
+AMAT.US,D,20030724,000000,15.6583,15.8022,15.2275,15.3099,42123543.464127,0
+AMAT.US,D,20030725,000000,15.2275,15.6414,14.9863,15.6344,25476499.784389,0
+AMAT.US,D,20030728,000000,15.6672,16.0662,15.553,15.965,29979652.238675,0
+AMAT.US,D,20030729,000000,15.9074,15.9153,15.4061,15.6841,30262751.368767,0
+AMAT.US,D,20030730,000000,15.6265,15.6583,15.4141,15.5689,24441068.87687,0
+AMAT.US,D,20030731,000000,15.7704,16.0742,15.0667,15.7615,27828376.30332,0
+AMAT.US,D,20030801,000000,15.8111,15.8935,15.5143,15.8449,21003223.434014,0
+AMAT.US,D,20030804,000000,15.8022,16.0662,15.5689,16.0155,25035022.546351,0
+AMAT.US,D,20030805,000000,15.9074,16.0315,15.2513,15.284,32799492.010542,0
+AMAT.US,D,20030806,000000,15.284,15.4309,14.9863,15.025,33781151.97576,0
+AMAT.US,D,20030807,000000,15.1074,15.3992,15.0577,15.2116,30722097.851622,0
+AMAT.US,D,20030808,000000,15.3476,15.3734,14.3312,14.483,36299046.140522,0
+AMAT.US,D,20030811,000000,14.5237,14.9129,14.4989,14.8552,28960613.645662,0
+AMAT.US,D,20030812,000000,14.9376,14.9644,14.7094,14.9456,39594512.882149,0
+AMAT.US,D,20030813,000000,14.9039,15.6672,14.8235,15.4578,61058549.654767,0
+AMAT.US,D,20030814,000000,15.3565,15.6414,15.2433,15.5312,25495950.734927,0
+AMAT.US,D,20030815,000000,15.5233,15.5997,15.1659,15.3476,15773910.890966,0
+AMAT.US,D,20030818,000000,15.545,16.0077,15.3734,15.9908,34202178.867035,0
+AMAT.US,D,20030819,000000,16.0404,16.3064,15.9481,16.2637,38316425.145639,0
+AMAT.US,D,20030820,000000,16.0821,16.5645,16.0404,16.234,27143682.090829,0
+AMAT.US,D,20030821,000000,16.4752,16.8246,16.3808,16.7937,31303945.931335,0
+AMAT.US,D,20030822,000000,17.6583,18.096,17.1094,17.2554,56760764.057793,0
+AMAT.US,D,20030825,000000,17.1898,17.4399,17.0339,17.172,26024086.304779,0
+AMAT.US,D,20030826,000000,17.0489,17.0489,16.5009,16.9725,30334794.538234,0
+AMAT.US,D,20030827,000000,16.8941,17.5542,16.8941,17.5392,26917899.140254,0
+AMAT.US,D,20030828,000000,17.6256,17.701,17.172,17.4728,33132457.183971,0
+AMAT.US,D,20030829,000000,17.4728,17.5542,17.2057,17.5213,18476436.456263,0
+AMAT.US,D,20030902,000000,17.7238,17.7974,16.8474,17.2474,36444937.840379,0
+AMAT.US,D,20030903,000000,17.4072,17.4142,16.8474,16.9775,31931932.467657,0
+AMAT.US,D,20030904,000000,17.2791,17.3645,17.0271,17.1898,31218196.324719,0
+AMAT.US,D,20030905,000000,17.1263,17.7834,17.0667,17.2881,42102745.545089,0
+AMAT.US,D,20030908,000000,17.2881,18.0881,17.2881,17.9999,41290145.742435,0
+AMAT.US,D,20030909,000000,17.9482,18.0881,17.5769,17.8788,34721490.130898,0
+AMAT.US,D,20030910,000000,17.6326,17.692,16.6389,16.769,39993788.801129,0
+AMAT.US,D,20030911,000000,16.8791,17.2295,16.2807,17.1006,41918141.345861,0
+AMAT.US,D,20030912,000000,16.9388,16.9844,16.629,16.9844,28232031.632981,0
+AMAT.US,D,20030915,000000,17.3982,17.4479,16.6389,16.6717,36233966.506047,0
+AMAT.US,D,20030916,000000,16.7213,17.3725,16.7213,17.3198,31392271.602619,0
+AMAT.US,D,20030917,000000,17.2971,17.4142,16.9467,17.1094,27204554.589576,0
+AMAT.US,D,20030918,000000,16.6717,17.0202,16.4583,16.8404,45506004.020374,0
+AMAT.US,D,20030919,000000,16.8554,16.9388,16.4841,16.5883,35424880.709479,0
+AMAT.US,D,20030922,000000,16.0881,16.234,15.7515,15.9332,42317229.878048,0
+AMAT.US,D,20030923,000000,15.9391,15.9828,15.6344,15.9481,39935864.118264,0
+AMAT.US,D,20030924,000000,15.9739,16.0494,14.9376,14.9703,42734477.802345,0
+AMAT.US,D,20030925,000000,15.1163,15.5917,14.8879,15.1252,44792877.388237,0
+AMAT.US,D,20030926,000000,15.1888,15.4309,14.8722,14.9217,36292359.655893,0
+AMAT.US,D,20030929,000000,15.1163,15.4657,15.1163,15.3247,29873769.633895,0
+AMAT.US,D,20030930,000000,15.1888,15.2056,14.6786,14.6865,38947290.990845,0
+AMAT.US,D,20031001,000000,14.8007,15.1421,14.7361,15.033,36161648.301127,0
+AMAT.US,D,20031002,000000,15.0667,15.422,14.9644,15.025,36412552.16389,0
+AMAT.US,D,20031003,000000,15.6583,16.0077,15.1252,15.7615,47757363.644504,0
+AMAT.US,D,20031006,000000,15.821,15.8866,15.4736,15.6414,22189141.047627,0
+AMAT.US,D,20031007,000000,15.4736,16.1189,15.4578,16.1029,34285409.83397,0
+AMAT.US,D,20031008,000000,16.241,16.4752,15.9481,16.3064,42472928.153373,0
+AMAT.US,D,20031009,000000,16.6806,16.8633,16.3391,16.6479,47456462.769138,0
+AMAT.US,D,20031010,000000,16.9725,17.0122,16.6896,16.8077,30146933.23417,0
+AMAT.US,D,20031013,000000,17.0399,17.2295,16.8554,17.0122,27211289.432088,0
+AMAT.US,D,20031014,000000,16.8633,16.9775,16.5645,16.9388,29110603.67601,0
+AMAT.US,D,20031015,000000,17.4479,17.8131,17.2791,17.4975,56850137.483185,0
+AMAT.US,D,20031016,000000,17.2791,17.7337,17.2295,17.717,32379932.982473,0
+AMAT.US,D,20031017,000000,17.6326,17.7417,17.0589,17.1094,24087206.046269,0
+AMAT.US,D,20031020,000000,17.172,17.5293,17.0667,17.4975,27366524.27771,0
+AMAT.US,D,20031021,000000,17.7904,17.7974,17.4806,17.7337,24334876.983137,0
+AMAT.US,D,20031022,000000,17.717,17.717,17.0122,17.2791,25040082.997201,0
+AMAT.US,D,20031023,000000,16.3641,16.8554,16.2488,16.7313,41606048.643203,0
+AMAT.US,D,20031024,000000,16.493,16.8941,16.3481,16.7313,30131888.89562,0
+AMAT.US,D,20031027,000000,16.8851,17.1183,16.6896,16.7858,26083366.015793,0
+AMAT.US,D,20031028,000000,17.3497,18.3085,17.2881,18.2678,58696493.801696,0
+AMAT.US,D,20031029,000000,18.2678,18.5349,18.2678,18.2916,46684453.363603,0
+AMAT.US,D,20031030,000000,18.6163,19.0172,18.2916,18.8246,42532099.059153,0
+AMAT.US,D,20031031,000000,18.8246,19.0589,18.6907,18.9011,34627044.165187,0
+AMAT.US,D,20031103,000000,19.2157,19.9671,19.1651,19.8977,40452674.87665,0
+AMAT.US,D,20031104,000000,19.6852,20.265,19.6028,20.1696,47586395.360514,0
+AMAT.US,D,20031105,000000,20.1696,20.3314,19.8202,20.2133,30393537.275268,0
+AMAT.US,D,20031106,000000,20.527,20.8594,20.1439,20.7453,42999814.477944,0
+AMAT.US,D,20031107,000000,20.9805,21.0133,20.3175,20.4535,37945361.013465,0
+AMAT.US,D,20031110,000000,20.5736,20.6084,19.6028,19.7736,35604305.578064,0
+AMAT.US,D,20031111,000000,19.7736,20.3086,19.4421,20.1696,32366313.186528,0
+AMAT.US,D,20031112,000000,20.3731,20.7513,20.2907,20.6084,53638225.101828,0
+AMAT.US,D,20031113,000000,20.5498,20.7205,19.6197,20.0415,87378469.331871,0
+AMAT.US,D,20031114,000000,20.0654,20.1041,18.8325,19.0172,56598734.929765,0
+AMAT.US,D,20031117,000000,19.0172,19.4341,18.7751,19.2316,47496854.697449,0
+AMAT.US,D,20031118,000000,19.3755,19.4519,18.639,18.657,41577924.505058,0
+AMAT.US,D,20031119,000000,18.7751,19.0341,18.5983,18.9785,34810578.446278,0
+AMAT.US,D,20031120,000000,18.7681,19.1899,18.4752,18.508,43601180.000282,0
+AMAT.US,D,20031121,000000,18.7134,18.8068,18.3978,18.5983,31603738.60524,0
+AMAT.US,D,20031124,000000,18.9011,19.313,18.7452,19.2733,33885885.07339,0
+AMAT.US,D,20031125,000000,19.2733,19.7498,19.2406,19.4609,30904049.419537,0
+AMAT.US,D,20031126,000000,19.6107,19.6763,18.9011,19.2316,30056700.448918,0
+AMAT.US,D,20031128,000000,19.2406,19.7101,19.2237,19.6346,10455894.880681,0
+AMAT.US,D,20031201,000000,19.8729,19.9929,19.3755,19.6107,34996385.547818,0
+AMAT.US,D,20031202,000000,19.6107,19.7577,19.4252,19.4886,27823846.781717,0
+AMAT.US,D,20031203,000000,19.6495,19.8371,19.0837,19.2316,29644176.48521,0
+AMAT.US,D,20031204,000000,19.1472,19.2157,18.3085,18.8068,47524785.404067,0
+AMAT.US,D,20031205,000000,18.4584,18.5805,17.8975,18.096,32647169.719847,0
+AMAT.US,D,20031208,000000,18.1279,18.4216,17.7834,18.1834,32980093.587586,0
+AMAT.US,D,20031209,000000,18.3323,18.4048,17.2137,17.306,43011186.639837,0
+AMAT.US,D,20031210,000000,17.4142,17.5769,17.0339,17.5392,38566824.27301,0
+AMAT.US,D,20031211,000000,17.5055,18.1437,17.4072,18.0346,34410695.031406,0
+AMAT.US,D,20031212,000000,18.1744,18.3244,17.9155,18.1586,28851295.616355,0
+AMAT.US,D,20031215,000000,18.7918,18.8415,17.5055,17.5213,39160478.728098,0
+AMAT.US,D,20031216,000000,17.5859,17.692,16.6985,17.2702,46125868.447449,0
+AMAT.US,D,20031217,000000,17.2633,17.6326,16.8712,17.0122,43613954.540749,0
+AMAT.US,D,20031218,000000,17.1353,17.8052,17.0916,17.692,38670367.565254,0
+AMAT.US,D,20031219,000000,17.8131,18.0663,17.569,17.709,42289178.276726,0
+AMAT.US,D,20031222,000000,17.6166,17.9482,17.4975,17.8231,22030788.126078,0
+AMAT.US,D,20031223,000000,17.7744,18.1914,17.709,18.0881,29020469.621435,0
+AMAT.US,D,20031224,000000,18.1744,18.2748,17.9402,18.0256,10661168.044596,0
+AMAT.US,D,20031226,000000,18.0663,18.2102,17.9245,17.9562,6701168.2974042,0
+AMAT.US,D,20031229,000000,18.105,18.4445,18.096,18.4048,18857854.212441,0
+AMAT.US,D,20031230,000000,18.4445,18.4902,18.0256,18.2171,28040716.770184,0
+AMAT.US,D,20031231,000000,18.3164,18.3571,17.9829,18.1744,24426926.211327,0
+AMAT.US,D,20040102,000000,18.3164,18.3412,17.8231,17.8975,32723018.050145,0
+AMAT.US,D,20040105,000000,18.2916,19.1165,18.2251,19.052,45313666.589866,0
+AMAT.US,D,20040106,000000,19.1572,19.4976,18.8485,19.3755,39043781.084522,0
+AMAT.US,D,20040107,000000,19.3279,19.4252,18.9716,19.313,33945060.008993,0
+AMAT.US,D,20040108,000000,19.578,19.7577,19.042,19.6674,37552928.742229,0
+AMAT.US,D,20040109,000000,19.4341,20.0257,19.3358,19.6495,47309569.658143,0
+AMAT.US,D,20040112,000000,19.6674,19.9929,19.4341,19.9493,27038505.712615,0
+AMAT.US,D,20040113,000000,20.0495,20.0495,19.0748,19.321,42147401.026652,0
+AMAT.US,D,20040114,000000,19.4082,19.4162,18.8752,18.9487,42107903.719157,0
+AMAT.US,D,20040115,000000,18.5636,19.6267,18.5636,19.4519,49289848.093289,0
+AMAT.US,D,20040116,000000,19.7101,19.7955,19.2882,19.7736,34384129.427495,0
+AMAT.US,D,20040120,000000,19.8807,19.9284,19.5612,19.7259,25594440.628512,0
+AMAT.US,D,20040121,000000,19.6584,19.6584,19.1165,19.4341,29299464.376301,0
+AMAT.US,D,20040122,000000,19.4421,19.7955,19.0341,19.0748,28681360.982093,0
+AMAT.US,D,20040123,000000,19.0837,19.181,18.105,18.244,46074249.430891,0
+AMAT.US,D,20040126,000000,18.2251,18.639,18.1507,18.5893,36857643.146145,0
+AMAT.US,D,20040127,000000,18.2251,18.3978,17.709,17.8449,53630349.81927,0
+AMAT.US,D,20040128,000000,18.0881,18.1367,17.172,17.3417,45215375.165088,0
+AMAT.US,D,20040129,000000,17.5392,17.6256,16.8404,17.4221,55606146.083236,0
+AMAT.US,D,20040130,000000,17.4975,17.701,17.2554,17.569,30911042.17075,0
+AMAT.US,D,20040202,000000,17.8925,17.9245,17.4221,17.4906,35477205.952602,0
+AMAT.US,D,20040203,000000,17.2137,17.6166,17.1006,17.561,36172657.778906,0
+AMAT.US,D,20040204,000000,17.2226,17.5542,17.1263,17.3198,33275176.405286,0
+AMAT.US,D,20040205,000000,17.4906,17.5542,17.1967,17.306,28993564.504895,0
+AMAT.US,D,20040206,000000,17.3417,18.2102,17.3278,18.1279,33207697.010923,0
+AMAT.US,D,20040209,000000,18.2251,18.3651,17.8281,17.8608,28789016.709208,0
+AMAT.US,D,20040210,000000,17.8538,18.0435,17.692,17.8449,21976602.111957,0
+AMAT.US,D,20040211,000000,17.9402,18.1914,17.9155,18.0663,29039969.93731,0
+AMAT.US,D,20040212,000000,18.1279,18.3571,17.7904,17.8608,27879261.892002,0
+AMAT.US,D,20040213,000000,18.0256,18.0793,17.5135,17.6326,28179778.92668,0
+AMAT.US,D,20040217,000000,17.8975,17.966,17.5462,17.7744,24578619.849556,0
+AMAT.US,D,20040218,000000,17.7834,18.1437,17.561,18.0723,48536334.570122,0
+AMAT.US,D,20040219,000000,19.173,19.4421,17.8975,17.9245,93257264.4972,0
+AMAT.US,D,20040220,000000,18.0256,18.0593,17.4399,17.6166,59927121.299492,0
+AMAT.US,D,20040223,000000,17.717,17.7238,16.9725,17.181,52286400.66253,0
+AMAT.US,D,20040224,000000,17.0202,17.3982,16.9298,17.2057,48420678.635919,0
+AMAT.US,D,20040225,000000,17.3278,17.6663,17.2384,17.6166,38910380.830032,0
+AMAT.US,D,20040226,000000,17.561,17.8449,17.3725,17.5859,31876440.790725,0
+AMAT.US,D,20040227,000000,17.6663,17.7744,17.159,17.2137,43087651.533129,0
+AMAT.US,D,20040301,000000,17.2554,17.6583,17.0836,17.6256,41911219.116558,0
+AMAT.US,D,20040302,000000,17.6077,18.0077,17.5462,17.5542,44986364.325897,0
+AMAT.US,D,20040303,000000,17.5055,17.6326,17.0667,17.166,39982918.352261,0
+AMAT.US,D,20040304,000000,17.2226,17.5055,17.2057,17.4648,27399631.292603,0
+AMAT.US,D,20040305,000000,17.0339,17.5055,16.9932,17.3497,43562776.789865,0
+AMAT.US,D,20040308,000000,17.4568,17.6256,16.7461,16.7858,40406954.514228,0
+AMAT.US,D,20040309,000000,16.769,17.1353,16.6479,17.0202,51612953.687403,0
+AMAT.US,D,20040310,000000,17.0756,17.3575,16.7531,17.0202,55051971.808894,0
+AMAT.US,D,20040311,000000,16.8851,17.2554,16.8474,16.8791,63151140.278071,0
+AMAT.US,D,20040312,000000,17.1433,17.3358,17.0489,17.2554,31027226.01183,0
+AMAT.US,D,20040315,000000,17.1511,17.181,16.769,16.7937,33949243.973233,0
+AMAT.US,D,20040316,000000,16.9635,17.166,16.8177,17.1263,39236630.302615,0
+AMAT.US,D,20040317,000000,17.1967,17.3904,17.1183,17.2702,30658132.463344,0
+AMAT.US,D,20040318,000000,17.2633,17.4479,16.9635,17.1183,43524505.556167,0
+AMAT.US,D,20040319,000000,17.0489,17.1094,16.4028,16.4752,53538268.352492,0
+AMAT.US,D,20040322,000000,16.3234,16.4583,16.0315,16.3641,50698256.291684,0
+AMAT.US,D,20040323,000000,16.4752,16.7461,16.2488,16.493,42706280.11992,0
+AMAT.US,D,20040324,000000,16.4335,17.0667,16.3948,16.8246,53245677.980622,0
+AMAT.US,D,20040325,000000,17.0122,17.692,16.8554,17.6017,65209339.380246,0
+AMAT.US,D,20040326,000000,17.4806,17.8231,17.3358,17.3575,37362471.224379,0
+AMAT.US,D,20040329,000000,17.5859,17.717,17.2702,17.4072,29187059.502202,0
+AMAT.US,D,20040330,000000,17.4072,17.4072,17.0399,17.3278,39601954.958681,0
+AMAT.US,D,20040331,000000,17.3497,17.4728,17.2226,17.2791,26501331.248672,0
+AMAT.US,D,20040401,000000,17.306,17.7417,17.2474,17.5939,31268182.255306,0
+AMAT.US,D,20040402,000000,18.1507,18.2827,17.966,18.2678,46797600.732681,0
+AMAT.US,D,20040405,000000,18.1507,18.3899,18.1367,18.3571,27676546.658548,0
+AMAT.US,D,20040406,000000,18.1279,18.1586,17.8449,18.0881,35478434.041311,0
+AMAT.US,D,20040407,000000,17.9999,18.2013,17.7904,17.9482,34234686.445685,0
+AMAT.US,D,20040408,000000,18.1914,18.3412,18.0256,18.244,36289571.018036,0
+AMAT.US,D,20040412,000000,18.2827,18.5546,17.9562,18.4991,28695373.685828,0
+AMAT.US,D,20040413,000000,18.4822,18.5983,18.1507,18.2251,31770858.407796,0
+AMAT.US,D,20040414,000000,17.8975,18.4296,17.8788,18.1437,30876151.958962,0
+AMAT.US,D,20040415,000000,18.0435,18.3085,17.2474,17.3904,50017458.918507,0
+AMAT.US,D,20040416,000000,17.2791,17.3725,16.493,16.8474,62066959.588321,0
+AMAT.US,D,20040419,000000,16.8177,17.172,16.7997,17.1511,36211148.637983,0
+AMAT.US,D,20040420,000000,17.166,17.2137,16.3729,16.3808,44771583.80091,0
+AMAT.US,D,20040421,000000,16.5268,16.6717,16.1863,16.3888,41230680.659541,0
+AMAT.US,D,20040422,000000,15.821,16.4405,15.691,15.9828,71680587.105806,0
+AMAT.US,D,20040423,000000,16.1526,16.2807,16.0404,16.1863,35405244.387061,0
+AMAT.US,D,20040426,000000,16.217,16.2637,15.5689,15.7466,38169029.314163,0
+AMAT.US,D,20040427,000000,15.7148,15.957,15.5848,15.6076,42267840.361339,0
+AMAT.US,D,20040428,000000,15.5917,15.829,15.294,15.3426,37791167.877215,0
+AMAT.US,D,20040429,000000,15.3902,15.4985,14.6547,14.9296,69841340.403388,0
+AMAT.US,D,20040430,000000,14.9943,15.1501,14.759,14.8007,42234320.289538,0
+AMAT.US,D,20040503,000000,14.9863,15.2116,14.4245,14.6786,44449306.726834,0
+AMAT.US,D,20040504,000000,14.8145,15.3654,14.752,15.1074,49816512.777566,0
+AMAT.US,D,20040505,000000,15.2116,15.2275,14.8879,15.0498,36206641.280408,0
+AMAT.US,D,20040506,000000,14.8472,15.2195,14.752,15.0905,36652236.998054,0
+AMAT.US,D,20040507,000000,15.0994,15.5779,15.0835,15.1252,45499898.837785,0
+AMAT.US,D,20040510,000000,15.2195,15.5233,15.0498,15.4657,57092087.078151,0
+AMAT.US,D,20040511,000000,15.6503,15.965,15.553,15.8866,45162181.495002,0
+AMAT.US,D,20040512,000000,15.7466,15.7942,15.158,15.6771,48144513.8246,0
+AMAT.US,D,20040513,000000,15.5233,15.6265,15.2433,15.3178,45015616.814621,0
+AMAT.US,D,20040514,000000,15.6076,15.6344,15.0021,15.018,47262897.249922,0
+AMAT.US,D,20040517,000000,14.7034,15.2433,14.7034,14.9456,34600578.299407,0
+AMAT.US,D,20040518,000000,15.284,15.4061,15.1501,15.2672,43809240.794597,0
+AMAT.US,D,20040519,000000,15.553,15.6672,15.0994,15.0994,72855613.113978,0
+AMAT.US,D,20040520,000000,15.2116,15.2116,14.7828,14.8145,40725325.681885,0
+AMAT.US,D,20040521,000000,14.9703,15.025,14.7748,14.8879,27767844.324657,0
+AMAT.US,D,20040524,000000,14.9555,15.3009,14.9217,15.1659,35899184.889678,0
+AMAT.US,D,20040525,000000,15.1659,15.6344,15.0021,15.5689,42356577.074619,0
+AMAT.US,D,20040526,000000,15.4985,15.8935,15.4309,15.7515,39999757.977175,0
+AMAT.US,D,20040527,000000,15.8866,16.0881,15.7297,15.8776,47122843.756846,0
+AMAT.US,D,20040528,000000,15.9987,16.1863,15.7515,16.1783,31727143.890017,0
+AMAT.US,D,20040601,000000,16.0155,16.1933,15.7942,15.9391,24302492.314105,0
+AMAT.US,D,20040602,000000,15.8449,15.9243,15.3247,15.4309,39780438.863481,0
+AMAT.US,D,20040603,000000,15.3426,15.3476,15.0498,15.0498,32737268.513466,0
+AMAT.US,D,20040604,000000,15.3476,15.4309,15.1888,15.1977,25969560.778029,0
+AMAT.US,D,20040607,000000,15.3734,15.7515,15.3178,15.7297,25058226.270015,0
+AMAT.US,D,20040608,000000,15.5372,15.6076,15.3654,15.4806,31179210.804807,0
+AMAT.US,D,20040609,000000,15.3347,15.4578,15.0408,15.1341,33507618.639179,0
+AMAT.US,D,20040610,000000,15.284,15.3565,14.9863,15.3247,24716084.181039,0
+AMAT.US,D,20040614,000000,15.0757,15.1421,14.9296,15.1252,23600795.268846,0
+AMAT.US,D,20040615,000000,15.3009,15.4657,15.2195,15.3347,25080441.679466,0
+AMAT.US,D,20040616,000000,15.2751,15.3347,15.0905,15.1341,22392280.420005,0
+AMAT.US,D,20040617,000000,15.025,15.0577,14.752,14.8632,28676407.321565,0
+AMAT.US,D,20040618,000000,14.7668,15.0498,14.6637,14.6944,30412634.608793,0
+AMAT.US,D,20040621,000000,14.7918,14.9296,14.5972,14.6051,20314267.683178,0
+AMAT.US,D,20040622,000000,14.6369,15.0498,14.5555,15.025,32863513.816349,0
+AMAT.US,D,20040623,000000,15.0498,15.4141,14.9129,15.3654,46286451.876301,0
+AMAT.US,D,20040624,000000,15.3347,15.5997,15.2602,15.284,30187664.675108,0
+AMAT.US,D,20040625,000000,15.3178,15.6672,15.2751,15.6076,28324097.987921,0
+AMAT.US,D,20040628,000000,15.7238,15.7238,15.2433,15.2672,29083146.473652,0
+AMAT.US,D,20040629,000000,15.3099,15.9243,15.284,15.8994,45158062.007938,0
+AMAT.US,D,20040630,000000,15.8866,16.0662,15.8111,15.8935,36871673.984086,0
+AMAT.US,D,20040701,000000,15.7942,15.821,15.1659,15.3902,38208013.826618,0
+AMAT.US,D,20040702,000000,15.2672,15.2672,14.9217,14.9863,29492962.395975,0
+AMAT.US,D,20040706,000000,14.752,14.7748,14.3956,14.5912,38276591.347882,0
+AMAT.US,D,20040707,000000,14.5406,14.9703,14.5336,14.7183,25056385.648134,0
+AMAT.US,D,20040708,000000,14.619,15.1252,14.5833,14.8879,36209891.333053,0
+AMAT.US,D,20040709,000000,15.018,15.1977,14.8632,15.1163,26942907.217385,0
+AMAT.US,D,20040712,000000,14.6865,14.7431,14.4642,14.7271,43555947.246502,0
+AMAT.US,D,20040713,000000,14.6944,14.7918,14.3788,14.5237,38176930.790574,0
+AMAT.US,D,20040714,000000,13.8745,14.1754,13.4716,13.6244,82862308.607356,0
+AMAT.US,D,20040715,000000,13.7257,13.8984,13.5043,13.5927,42790160.895893,0
+AMAT.US,D,20040716,000000,13.8498,13.9342,13.4875,13.4875,35727966.756633,0
+AMAT.US,D,20040719,000000,13.5927,13.7724,13.4785,13.5837,32063386.317402,0
+AMAT.US,D,20040720,000000,13.5777,13.9976,13.5043,13.9808,37012219.115628,0
+AMAT.US,D,20040721,000000,14.087,14.094,13.4061,13.4636,45757554.669808,0
+AMAT.US,D,20040722,000000,13.4785,13.7802,13.3088,13.7167,42311751.333011,0
+AMAT.US,D,20040723,000000,13.5599,13.6641,13.2284,13.2501,26657842.540885,0
+AMAT.US,D,20040726,000000,13.2104,13.3902,13.002,13.1261,31906949.576923,0
+AMAT.US,D,20040727,000000,13.162,13.2501,12.879,13.1093,35772588.992152,0
+AMAT.US,D,20040728,000000,12.9197,13.0179,12.6467,12.8462,42727154.605607,0
+AMAT.US,D,20040729,000000,13.0437,13.4636,13.0259,13.3315,44397970.805377,0
+AMAT.US,D,20040730,000000,13.3902,13.8259,13.3555,13.7485,44772741.367708,0
+AMAT.US,D,20040802,000000,13.6086,13.9262,13.5927,13.819,30763240.334557,0
+AMAT.US,D,20040803,000000,13.8111,13.8259,13.3088,13.3247,31292067.019138,0
+AMAT.US,D,20040804,000000,13.4785,13.8498,13.4398,13.7724,40990148.554988,0
+AMAT.US,D,20040805,000000,13.8111,14.078,13.6086,13.6086,42397818.28823,0
+AMAT.US,D,20040806,000000,13.3902,13.6483,13.139,13.2284,36528266.530534,0
+AMAT.US,D,20040809,000000,13.3315,13.4556,13.0923,13.3722,30177877.241303,0
+AMAT.US,D,20040810,000000,13.4556,13.6988,13.3972,13.69,28811244.208131,0
+AMAT.US,D,20040811,000000,13.2284,13.2501,12.879,13.1687,49148909.0465,0
+AMAT.US,D,20040812,000000,12.9683,13.1847,12.5623,12.6467,42609941.144624,0
+AMAT.US,D,20040813,000000,12.748,12.7559,12.4422,12.6686,31732680.867494,0
+AMAT.US,D,20040816,000000,12.7241,12.9922,12.6606,12.6686,36192746.44901,0
+AMAT.US,D,20040817,000000,12.9604,13.162,12.8701,13.0179,61611501.885136,0
+AMAT.US,D,20040818,000000,12.8304,13.2104,12.7241,13.0923,83242625.214266,0
+AMAT.US,D,20040819,000000,13.0179,13.1261,12.7171,12.8631,39444441.247874,0
+AMAT.US,D,20040820,000000,12.8055,13.0923,12.6864,12.9762,31133814.843177,0
+AMAT.US,D,20040823,000000,13.0437,13.3247,13.009,13.139,32620448.967732,0
+AMAT.US,D,20040824,000000,13.2374,13.2501,12.8304,12.9028,39681426.100297,0
+AMAT.US,D,20040825,000000,12.8869,13.1947,12.8055,13.1687,39389249.79279,0
+AMAT.US,D,20040826,000000,13.0349,13.1261,12.8869,12.9435,36067613.377412,0
+AMAT.US,D,20040827,000000,13.135,13.3555,12.9852,13.2501,38002023.354121,0
+AMAT.US,D,20040830,000000,13.2104,13.2751,12.9505,12.9505,24526298.636256,0
+AMAT.US,D,20040831,000000,12.9604,13.002,12.6249,12.8701,36313367.125753,0
+AMAT.US,D,20040901,000000,12.8304,13.2194,12.7897,13.002,35858651.917547,0
+AMAT.US,D,20040902,000000,12.9604,13.2374,12.9028,13.2284,25822335.206595,0
+AMAT.US,D,20040903,000000,12.8154,13.0437,12.6537,12.7171,44244277.36724,0
+AMAT.US,D,20040907,000000,12.8631,12.9118,12.4999,12.7083,43634390.78313,0
+AMAT.US,D,20040908,000000,12.5812,13.0349,12.5534,12.7897,37059842.562192,0
+AMAT.US,D,20040909,000000,12.9286,13.3902,12.8869,13.2751,48430284.727666,0
+AMAT.US,D,20040910,000000,13.2501,13.7941,13.1687,13.69,37138557.104449,0
+AMAT.US,D,20040913,000000,13.8577,14.0612,13.7167,13.7882,52267724.445559,0
+AMAT.US,D,20040914,000000,13.7327,14.0373,13.7257,13.9489,42756721.420563,0
+AMAT.US,D,20040915,000000,13.8259,13.8259,13.5202,13.5837,35570889.274217,0
+AMAT.US,D,20040916,000000,13.5837,13.8259,13.544,13.5927,26881916.846299,0
+AMAT.US,D,20040917,000000,13.6393,13.7327,13.4785,13.69,37602002.925251,0
+AMAT.US,D,20040920,000000,13.6164,14.3381,13.5927,14.2498,47284302.664852,0
+AMAT.US,D,20040921,000000,14.3083,14.4086,14.0612,14.2825,44108858.17118,0
+AMAT.US,D,20040922,000000,14.1504,14.2171,13.7724,13.8577,38937996.202963,0
+AMAT.US,D,20040923,000000,13.8666,14.0293,13.7395,13.8984,32112957.176169,0
+AMAT.US,D,20040924,000000,13.9549,14.0533,13.4875,13.4875,44081218.619309,0
+AMAT.US,D,20040927,000000,13.3902,13.5996,13.2284,13.2938,30208200.655621,0
+AMAT.US,D,20040928,000000,13.3247,13.3405,12.9604,13.135,42550312.853878,0
+AMAT.US,D,20040929,000000,13.2104,13.4398,13.162,13.2681,41577069.175022,0
+AMAT.US,D,20040930,000000,13.3018,13.6244,13.2938,13.3555,37967845.413636,0
+AMAT.US,D,20041001,000000,13.674,14.07,13.6164,14.0156,42107737.488938,0
+AMAT.US,D,20041004,000000,14.2745,14.3312,13.8835,13.8984,44776250.336513,0
+AMAT.US,D,20041005,000000,13.8925,14.094,13.8111,14.0373,41391550.205861,0
+AMAT.US,D,20041006,000000,13.9719,13.9886,13.7485,13.9639,37747636.716405,0
+AMAT.US,D,20041007,000000,13.8745,14.078,13.8338,13.8984,33308266.293431,0
+AMAT.US,D,20041008,000000,13.7167,13.7257,12.9762,13.135,77191856.323987,0
+AMAT.US,D,20041011,000000,13.1261,13.2284,12.7559,13.1947,37057863.918858,0
+AMAT.US,D,20041012,000000,12.9762,13.1687,12.9286,13.0923,45394388.991677,0
+AMAT.US,D,20041013,000000,13.553,13.6244,13.1767,13.2751,51406054.489708,0
+AMAT.US,D,20041014,000000,13.0349,13.1013,12.6774,12.7171,50238067.575719,0
+AMAT.US,D,20041015,000000,12.8154,12.9197,12.6954,12.7171,26674490.749184,0
+AMAT.US,D,20041018,000000,12.6954,12.879,12.5465,12.8462,33632014.25308,0
+AMAT.US,D,20041019,000000,13.0259,13.135,12.7817,12.8701,37354319.898913,0
+AMAT.US,D,20041020,000000,12.8055,13.1261,12.6864,13.0596,37627460.327701,0
+AMAT.US,D,20041021,000000,13.148,13.3088,13.0676,13.2681,46821844.150806,0
+AMAT.US,D,20041022,000000,13.4149,13.4556,12.8869,12.9286,43743442.844086,0
+AMAT.US,D,20041025,000000,12.7083,13.0596,12.6318,12.8631,41467873.047876,0
+AMAT.US,D,20041026,000000,12.8541,12.8701,12.6249,12.7083,43513548.466093,0
+AMAT.US,D,20041027,000000,12.7648,13.1093,12.6686,13.0766,54662218.362824,0
+AMAT.US,D,20041028,000000,13.1093,13.3018,12.9683,13.1261,47063851.170756,0
+AMAT.US,D,20041029,000000,13.1173,13.1687,12.879,13.0437,40724599.306201,0
+AMAT.US,D,20041101,000000,12.9683,13.0766,12.9286,12.9505,33628821.625418,0
+AMAT.US,D,20041102,000000,12.9505,13.284,12.8541,13.162,54876825.6054,0
+AMAT.US,D,20041103,000000,13.4309,13.5133,12.9604,13.0596,62363002.511468,0
+AMAT.US,D,20041104,000000,12.8055,13.162,12.7897,13.155,49650892.06935,0
+AMAT.US,D,20041105,000000,13.3405,13.3812,13.1013,13.1847,40583051.756067,0
+AMAT.US,D,20041108,000000,13.135,13.4149,13.1261,13.2751,43268938.180168,0
+AMAT.US,D,20041109,000000,13.284,13.3158,13.1093,13.2591,34560749.538929,0
+AMAT.US,D,20041110,000000,13.1261,13.1687,12.8948,12.9286,46559909.65369,0
+AMAT.US,D,20041111,000000,12.9286,13.0676,12.8869,13.0259,33281867.927194,0
+AMAT.US,D,20041112,000000,13.0526,13.139,12.8383,13.1013,44017932.256288,0
+AMAT.US,D,20041115,000000,13.1767,13.6483,13.1261,13.5927,52728290.957477,0
+AMAT.US,D,20041116,000000,13.5927,13.6552,13.3902,13.5777,37597160.084871,0
+AMAT.US,D,20041117,000000,13.7882,14.1931,13.69,14.0443,86183619.614489,0
+AMAT.US,D,20041118,000000,13.5043,14.3788,13.3644,14.2994,119899706.06016,0
+AMAT.US,D,20041119,000000,14.1504,14.2091,13.7327,13.7644,60468464.615837,0
+AMAT.US,D,20041122,000000,13.7802,13.9342,13.69,13.8498,45140127.278489,0
+AMAT.US,D,20041123,000000,13.8111,13.9549,13.682,13.69,38046474.322144,0
+AMAT.US,D,20041124,000000,13.7941,13.8666,13.6483,13.7395,33394921.602876,0
+AMAT.US,D,20041126,000000,13.69,13.8031,13.6164,13.7644,10170034.314041,0
+AMAT.US,D,20041129,000000,13.8577,13.9719,13.6483,13.7257,31514540.477171,0
+AMAT.US,D,20041130,000000,13.7327,13.7802,13.4785,13.4785,43091789.154399,0
+AMAT.US,D,20041201,000000,13.69,14.4086,13.6641,14.3559,72066801.359396,0
+AMAT.US,D,20041202,000000,14.2498,14.5555,14.1584,14.1754,53757496.795158,0
+AMAT.US,D,20041203,000000,14.6786,14.8472,14.4562,14.491,66724926.779131,0
+AMAT.US,D,20041206,000000,14.491,14.5644,14.3162,14.4642,34988247.319277,0
+AMAT.US,D,20041207,000000,14.4989,14.7431,14.1584,14.2249,38111261.794414,0
+AMAT.US,D,20041208,000000,14.1415,14.1664,13.8925,13.9886,38339883.755638,0
+AMAT.US,D,20041209,000000,13.7564,14.094,13.5927,13.8925,45577821.519726,0
+AMAT.US,D,20041210,000000,13.7485,14.0533,13.7395,13.7941,34358770.755719,0
+AMAT.US,D,20041213,000000,13.9411,13.9886,13.8111,13.8984,25565811.754973,0
+AMAT.US,D,20041214,000000,14.0156,14.2498,13.9976,14.1117,35432202.898764,0
+AMAT.US,D,20041215,000000,14.1117,14.2171,14.0293,14.1415,32563285.921507,0
+AMAT.US,D,20041216,000000,14.0373,14.1664,13.674,13.8259,44570738.405555,0
+AMAT.US,D,20041217,000000,13.7078,13.8984,13.5996,13.6393,41917289.038192,0
+AMAT.US,D,20041220,000000,13.6483,13.7941,13.3972,13.5777,35742372.368158,0
+AMAT.US,D,20041221,000000,13.6314,13.8111,13.5777,13.6552,37720129.141253,0
+AMAT.US,D,20041222,000000,13.8577,13.8925,13.69,13.7644,35052630.801742,0
+AMAT.US,D,20041223,000000,13.7395,13.819,13.6641,13.7941,16899473.838148,0
+AMAT.US,D,20041227,000000,13.7941,13.8498,13.5837,13.6164,19188982.793816,0
+AMAT.US,D,20041228,000000,13.6164,13.7802,13.5599,13.7078,25797487.314947,0
+AMAT.US,D,20041229,000000,13.6164,13.8925,13.6164,13.7941,20106265.321303,0
+AMAT.US,D,20041230,000000,13.7724,13.9342,13.7724,13.8031,16674120.063776,0
+AMAT.US,D,20041231,000000,13.819,13.8925,13.7802,13.8498,13982152.636027,0
+AMAT.US,D,20050103,000000,13.9172,14.0235,13.6164,13.6244,41062139.33675,0
+AMAT.US,D,20050104,000000,13.6988,13.7485,13.1173,13.3644,59321866.997484,0
+AMAT.US,D,20050105,000000,13.284,13.4149,13.0526,13.139,46809557.21898,0
+AMAT.US,D,20050106,000000,13.2027,13.2591,13.002,13.0437,45613889.447429,0
+AMAT.US,D,20050107,000000,13.1173,13.284,13.002,13.0854,47267501.32326,0
+AMAT.US,D,20050110,000000,13.0526,13.2501,13.009,13.1013,42746539.064055,0
+AMAT.US,D,20050111,000000,13.0179,13.1847,12.9604,13.0854,53159137.521145,0
+AMAT.US,D,20050112,000000,13.3644,13.5777,13.1847,13.3902,74684365.148569,0
+AMAT.US,D,20050113,000000,13.3644,13.3644,13.0526,13.162,52163254.293913,0
+AMAT.US,D,20050114,000000,13.2194,13.5699,13.1947,13.3902,55338988.934876,0
+AMAT.US,D,20050118,000000,13.3902,13.4716,13.2751,13.3902,33612693.26435,0
+AMAT.US,D,20050119,000000,13.3812,13.4061,12.9505,12.9683,38198677.733045,0
+AMAT.US,D,20050120,000000,12.8948,13.2443,12.8631,12.8869,55133822.561283,0
+AMAT.US,D,20050121,000000,12.9197,13.0259,12.5812,12.6318,73341207.852145,0
+AMAT.US,D,20050124,000000,12.7241,12.748,12.2704,12.2874,52995347.36025,0
+AMAT.US,D,20050125,000000,12.3598,12.74,12.343,12.6774,52467155.372867,0
+AMAT.US,D,20050126,000000,12.748,13.1013,12.74,13.0596,55051640.355912,0
+AMAT.US,D,20050127,000000,13.0596,13.3722,12.9683,13.3465,62250124.133107,0
+AMAT.US,D,20050128,000000,13.3018,13.3555,12.9286,12.9922,46457495.71948,0
+AMAT.US,D,20050131,000000,13.2027,13.284,12.8631,12.879,48931578.650699,0
+AMAT.US,D,20050201,000000,12.9922,13.3315,12.9435,13.284,50889113.769515,0
+AMAT.US,D,20050202,000000,13.3555,13.4061,13.0179,13.1687,45478934.688527,0
+AMAT.US,D,20050203,000000,13.0766,13.139,12.9683,13.0923,39859111.092591,0
+AMAT.US,D,20050204,000000,13.0676,13.6086,13.0676,13.5996,56694895.585371,0
+AMAT.US,D,20050207,000000,13.5699,13.69,13.3902,13.544,36436873.156117,0
+AMAT.US,D,20050208,000000,13.5777,13.9172,13.5777,13.6641,53163110.927108,0
+AMAT.US,D,20050209,000000,13.6483,13.682,13.2938,13.3722,49910256.546534,0
+AMAT.US,D,20050210,000000,13.4636,13.6244,13.3405,13.4953,41314104.050548,0
+AMAT.US,D,20050211,000000,13.4636,14.0443,13.4398,13.8835,52752719.747482,0
+AMAT.US,D,20050214,000000,13.8835,13.9489,13.7485,13.8745,40449844.933103,0
+AMAT.US,D,20050215,000000,13.8745,14.2498,13.8577,14.1664,72394066.347498,0
+AMAT.US,D,20050216,000000,14.1337,14.3867,13.9342,14.1754,72288933.289887,0
+AMAT.US,D,20050217,000000,14.1504,14.3312,13.9172,14.0373,50226816.308531,0
+AMAT.US,D,20050218,000000,13.9719,14.1754,13.9262,14.094,32406816.942439,0
+AMAT.US,D,20050222,000000,13.8408,14.3788,13.8408,14.1415,45967448.026357,0
+AMAT.US,D,20050223,000000,14.1931,14.2994,13.8577,13.9719,31365050.144935,0
+AMAT.US,D,20050224,000000,13.9719,14.2498,13.8666,14.2408,46824023.277858,0
+AMAT.US,D,20050225,000000,14.1832,14.5644,14.1754,14.5158,38467038.791174,0
+AMAT.US,D,20050228,000000,14.4731,14.6944,14.0533,14.1337,42998308.331414,0
+AMAT.US,D,20050301,000000,14.2318,14.4245,14.1117,14.3162,39515951.473183,0
+AMAT.US,D,20050302,000000,14.0293,14.1832,13.8408,13.9489,41433305.221966,0
+AMAT.US,D,20050303,000000,13.9976,14.0066,13.5996,13.8498,55749270.301812,0
+AMAT.US,D,20050304,000000,13.9719,13.9808,13.5996,13.674,44193627.523233,0
+AMAT.US,D,20050307,000000,13.6641,14.0066,13.6314,13.8925,38263937.70212,0
+AMAT.US,D,20050308,000000,13.819,13.9262,13.5837,13.6244,45536941.982773,0
+AMAT.US,D,20050309,000000,13.6086,13.7327,13.4556,13.4953,34496313.668758,0
+AMAT.US,D,20050310,000000,13.5292,13.6483,13.3644,13.6314,29138951.469361,0
+AMAT.US,D,20050311,000000,13.6552,13.7078,13.284,13.284,42585893.172939,0
+AMAT.US,D,20050314,000000,13.3465,13.4149,13.2104,13.3902,23794565.301605,0
+AMAT.US,D,20050315,000000,13.4061,13.4229,13.0676,13.1261,32002623.631344,0
+AMAT.US,D,20050316,000000,13.0349,13.2591,12.9435,12.9852,32095332.743129,0
+AMAT.US,D,20050317,000000,13.009,13.162,12.9604,13.1013,24567883.392319,0
+AMAT.US,D,20050318,000000,13.0766,13.148,12.9365,12.9505,26745505.306204,0
+AMAT.US,D,20050321,000000,12.9922,13.1013,12.8234,12.9683,27613456.749423,0
+AMAT.US,D,20050322,000000,13.0437,13.1173,12.8055,12.8055,30643170.736176,0
+AMAT.US,D,20050323,000000,12.8055,13.284,12.8055,13.135,45463619.344348,0
+AMAT.US,D,20050324,000000,13.2443,13.535,13.1687,13.4716,52104059.209192,0
+AMAT.US,D,20050328,000000,13.5202,13.6086,13.3088,13.3247,26012095.56498,0
+AMAT.US,D,20050329,000000,13.284,13.3902,13.162,13.2104,30675475.816195,0
+AMAT.US,D,20050330,000000,13.2443,13.5202,13.2443,13.4785,39130054.568194,0
+AMAT.US,D,20050331,000000,13.4953,13.4953,13.139,13.162,32642419.565407,0
+AMAT.US,D,20050401,000000,13.3247,13.3405,12.9197,12.9683,34575135.001339,0
+AMAT.US,D,20050404,000000,12.9604,13.1093,12.9118,13.002,29623294.947333,0
+AMAT.US,D,20050405,000000,13.0676,13.1093,12.9197,12.9762,31943842.610986,0
+AMAT.US,D,20050406,000000,13.1093,13.1947,12.9435,12.9604,25420036.919996,0
+AMAT.US,D,20050407,000000,12.9604,13.1173,12.9505,13.0854,23035566.181211,0
+AMAT.US,D,20050408,000000,13.0923,13.155,12.9922,13.0179,18247191.887309,0
+AMAT.US,D,20050411,000000,13.0437,13.0854,12.9435,12.9604,14704031.037329,0
+AMAT.US,D,20050412,000000,12.9435,12.9922,12.6537,12.8948,40336366.111042,0
+AMAT.US,D,20050413,000000,12.8234,12.8383,12.4999,12.5156,51273951.838382,0
+AMAT.US,D,20050414,000000,12.5891,12.6606,12.3361,12.3598,40877809.165519,0
+AMAT.US,D,20050415,000000,12.1812,12.2964,11.6104,11.7444,88331843.966004,0
+AMAT.US,D,20050418,000000,11.9082,12.1663,11.8358,12.0372,42383836.815626,0
+AMAT.US,D,20050419,000000,12.191,12.207,11.9162,12.1513,49836758.610787,0
+AMAT.US,D,20050420,000000,12.4512,12.5812,11.931,11.9549,49850671.57639,0
+AMAT.US,D,20050421,000000,12.1663,12.3131,12.0115,12.2567,37933413.594269,0
+AMAT.US,D,20050422,000000,12.2229,12.2704,11.9777,12.1196,28004479.589893,0
+AMAT.US,D,20050425,000000,12.191,12.2704,12.0561,12.1435,24897402.059208,0
+AMAT.US,D,20050426,000000,12.0799,12.4342,12.0561,12.1513,28903490.897673,0
+AMAT.US,D,20050427,000000,12.0372,12.2497,11.9459,12.0958,26638300.919319,0
+AMAT.US,D,20050428,000000,11.9698,12.2636,11.9698,12.0561,31569878.013354,0
+AMAT.US,D,20050429,000000,12.1038,12.1346,11.7187,12.0472,36739407.117452,0
+AMAT.US,D,20050502,000000,12.073,12.2804,12.073,12.215,24625857.440523,0
+AMAT.US,D,20050503,000000,12.1743,12.3925,12.1743,12.2229,27473580.568582,0
+AMAT.US,D,20050504,000000,12.2497,12.5077,12.2407,12.4849,26196125.514361,0
+AMAT.US,D,20050505,000000,12.4512,12.6397,12.3211,12.5296,37891244.513799,0
+AMAT.US,D,20050506,000000,12.606,12.6864,12.4175,12.6606,25634245.210047,0
+AMAT.US,D,20050509,000000,12.6249,12.7241,12.5465,12.7023,19289245.809737,0
+AMAT.US,D,20050510,000000,12.615,12.8631,12.5623,12.8055,32544281.273921,0
+AMAT.US,D,20050511,000000,12.8055,12.8304,12.615,12.7559,24409676.551871,0
+AMAT.US,D,20050512,000000,12.74,12.9197,12.6537,12.7083,27849481.496401,0
+AMAT.US,D,20050513,000000,12.7559,13.2284,12.7241,13.0923,42877979.816873,0
+AMAT.US,D,20050516,000000,12.9683,13.0854,12.9365,13.0179,20204447.940847,0
+AMAT.US,D,20050517,000000,13.009,13.0854,12.8948,12.9922,36724563.262621,0
+AMAT.US,D,20050518,000000,12.7559,13.0259,12.5236,12.9118,97586342.68104,0
+AMAT.US,D,20050519,000000,12.7985,12.9683,12.6318,12.7321,44490242.681315,0
+AMAT.US,D,20050520,000000,12.7897,12.879,12.6686,12.8383,33922440.609736,0
+AMAT.US,D,20050523,000000,12.8304,13.0349,12.7985,12.9852,42384194.462461,0
+AMAT.US,D,20050524,000000,12.9118,13.3644,12.8869,13.3465,41799465.058951,0
+AMAT.US,D,20050525,000000,13.2681,13.3465,13.148,13.284,25470519.526328,0
+AMAT.US,D,20050526,000000,13.3644,13.5699,13.3405,13.5202,37289647.276612,0
+AMAT.US,D,20050527,000000,13.5202,13.5202,13.2443,13.4875,21397097.374605,0
+AMAT.US,D,20050531,000000,13.5996,13.6086,13.2938,13.3018,33094722.924254,0
+AMAT.US,D,20050601,000000,13.3018,13.6164,13.2938,13.4636,30923445.967457,0
+AMAT.US,D,20050602,000000,13.4149,13.6552,13.4149,13.6552,30644705.091471,0
+AMAT.US,D,20050603,000000,13.6552,13.7167,13.535,13.6641,25964793.496839,0
+AMAT.US,D,20050606,000000,13.6483,13.6641,13.4556,13.6244,30513652.209164,0
+AMAT.US,D,20050607,000000,13.674,13.8031,13.4149,13.4309,31896132.523216,0
+AMAT.US,D,20050608,000000,13.5292,13.7485,13.4309,13.682,31508902.754106,0
+AMAT.US,D,20050609,000000,13.6314,14.1187,13.6314,14.094,44256102.884275,0
+AMAT.US,D,20050610,000000,14.0293,14.0533,13.7327,13.8925,31549242.294711,0
+AMAT.US,D,20050613,000000,13.7485,13.9342,13.6988,13.7564,25050988.707024,0
+AMAT.US,D,20050614,000000,13.7078,13.8408,13.6244,13.69,20341091.195792,0
+AMAT.US,D,20050615,000000,13.7395,13.7882,13.3722,13.674,29686201.499489,0
+AMAT.US,D,20050616,000000,13.674,13.9072,13.5699,13.6641,34204492.993175,0
+AMAT.US,D,20050617,000000,13.8111,13.8745,13.5699,13.69,33417033.244373,0
+AMAT.US,D,20050620,000000,13.544,13.6314,13.4556,13.5043,22547096.163985,0
+AMAT.US,D,20050621,000000,13.5043,13.6314,13.4556,13.5202,22935874.392769,0
+AMAT.US,D,20050622,000000,13.6244,13.69,13.5133,13.682,20626452.06432,0
+AMAT.US,D,20050623,000000,13.7167,13.9886,13.6393,13.6988,44202303.73321,0
+AMAT.US,D,20050624,000000,13.6552,13.7564,13.3247,13.3247,21809269.736213,0
+AMAT.US,D,20050627,000000,13.3158,13.3555,13.135,13.148,21438672.056108,0
+AMAT.US,D,20050628,000000,13.2501,13.3018,13.155,13.2104,20279944.669047,0
+AMAT.US,D,20050629,000000,13.2681,13.3644,13.0526,13.1261,20117006.815819,0
+AMAT.US,D,20050630,000000,13.0676,13.3018,13.0526,13.1093,24990944.337003,0
+AMAT.US,D,20050701,000000,13.162,13.2501,13.0437,13.0766,16730308.900173,0
+AMAT.US,D,20050705,000000,13.009,13.2591,12.9683,13.1767,20687920.976946,0
+AMAT.US,D,20050706,000000,13.162,13.1947,13.0437,13.0596,20473355.040059,0
+AMAT.US,D,20050707,000000,12.9604,13.2591,12.9505,13.2374,29224947.902667,0
+AMAT.US,D,20050708,000000,13.284,13.544,13.1847,13.4953,25497226.174062,0
+AMAT.US,D,20050711,000000,13.5699,13.9342,13.5599,13.9342,32687773.21389,0
+AMAT.US,D,20050712,000000,13.8577,14.078,13.7802,13.8498,31515687.96941,0
+AMAT.US,D,20050713,000000,13.7644,13.8925,13.6483,13.8745,26026209.014303,0
+AMAT.US,D,20050714,000000,13.9886,14.1754,13.8745,14.087,27239383.346558,0
+AMAT.US,D,20050715,000000,14.087,14.094,13.8666,14.0533,21243310.243071,0
+AMAT.US,D,20050718,000000,13.9719,13.9976,13.819,13.9489,14370601.426742,0
+AMAT.US,D,20050719,000000,14.0156,14.3381,13.8745,14.3312,27623045.714421,0
+AMAT.US,D,20050720,000000,14.0373,14.9703,14.0293,14.8949,72393494.112561,0
+AMAT.US,D,20050721,000000,14.7828,14.9863,14.619,14.7361,33858618.280191,0
+AMAT.US,D,20050722,000000,14.7918,14.9376,14.5336,14.8235,17725412.356558,0
+AMAT.US,D,20050725,000000,14.7094,14.9943,14.7034,14.7271,18953461.774774,0
+AMAT.US,D,20050726,000000,14.6865,14.8235,14.6051,14.7918,19085177.563045,0
+AMAT.US,D,20050727,000000,14.7748,14.7828,14.4245,14.6706,23981515.865561,0
+AMAT.US,D,20050728,000000,14.6369,14.9703,14.5972,14.8075,17759811.937337,0
+AMAT.US,D,20050729,000000,14.7918,15.018,14.6865,14.9703,28743808.13437,0
+AMAT.US,D,20050801,000000,15.033,15.0577,14.612,14.7748,28131843.168794,0
+AMAT.US,D,20050802,000000,14.7431,15.0667,14.6944,15.0498,27700626.86882,0
+AMAT.US,D,20050803,000000,14.9376,14.9793,14.8145,14.9129,14905957.432835,0
+AMAT.US,D,20050804,000000,14.7918,14.8325,14.5158,14.5406,17935044.782036,0
+AMAT.US,D,20050805,000000,14.483,14.6637,14.3867,14.4562,20702079.761783,0
+AMAT.US,D,20050808,000000,14.5336,14.5406,14.2001,14.2825,19245433.568739,0
+AMAT.US,D,20050809,000000,14.3639,14.5078,14.3083,14.4016,15533145.05665,0
+AMAT.US,D,20050810,000000,14.4989,14.6786,14.0612,14.094,30675560.442488,0
+AMAT.US,D,20050811,000000,14.078,14.4324,13.9489,14.4086,27601849.850313,0
+AMAT.US,D,20050812,000000,14.2578,14.3956,14.0235,14.1117,28168661.651123,0
+AMAT.US,D,20050815,000000,14.1337,14.4086,14.07,14.2895,20055528.836092,0
+AMAT.US,D,20050816,000000,14.078,14.1337,13.8745,13.9072,30567009.087101,0
+AMAT.US,D,20050817,000000,14.4989,14.8949,14.491,14.759,74458277.94632,0
+AMAT.US,D,20050818,000000,14.6458,14.8145,14.5972,14.6786,31965304.443445,0
+AMAT.US,D,20050819,000000,14.6865,14.8075,14.6369,14.7183,30441152.662185,0
+AMAT.US,D,20050822,000000,14.759,15.0021,14.752,15.0021,30887912.998821,0
+AMAT.US,D,20050823,000000,14.9456,14.9863,14.8472,14.8949,22505491.258802,0
+AMAT.US,D,20050824,000000,14.7828,14.9943,14.5912,14.5972,27312509.531087,0
+AMAT.US,D,20050825,000000,14.6547,14.7431,14.5555,14.5733,17009843.651386,0
+AMAT.US,D,20050826,000000,14.5833,14.6547,14.4245,14.5495,20994627.820506,0
+AMAT.US,D,20050829,000000,14.4562,14.7431,14.4562,14.6786,16218010.536641,0
+AMAT.US,D,20050830,000000,14.5644,14.6637,14.5237,14.6637,17633377.232751,0
+AMAT.US,D,20050831,000000,14.5644,14.8404,14.5406,14.8404,20636152.85692,0
+AMAT.US,D,20050901,000000,14.7668,14.7828,14.2895,14.3639,39253234.182855,0
+AMAT.US,D,20050902,000000,14.4324,14.5078,14.2408,14.3381,14847655.961473,0
+AMAT.US,D,20050906,000000,14.3867,14.4483,14.2994,14.4016,21792542.946357,0
+AMAT.US,D,20050907,000000,14.3312,14.3559,14.1038,14.2656,25289765.823446,0
+AMAT.US,D,20050908,000000,14.2994,14.5644,14.2656,14.3956,27741530.584714,0
+AMAT.US,D,20050909,000000,14.4483,14.6051,14.3381,14.5555,20958128.701689,0
+AMAT.US,D,20050912,000000,14.5237,14.5495,14.3956,14.4016,13544131.979087,0
+AMAT.US,D,20050913,000000,14.5406,14.8145,14.4483,14.6547,29640999.976842,0
+AMAT.US,D,20050914,000000,14.6944,14.7361,14.3699,14.4393,22386848.217938,0
+AMAT.US,D,20050915,000000,14.483,14.6369,14.3788,14.5972,28190471.055858,0
+AMAT.US,D,20050916,000000,14.619,14.629,14.348,14.5158,25580520.610716,0
+AMAT.US,D,20050919,000000,14.4642,14.5078,13.9342,14.1504,24951552.812374,0
+AMAT.US,D,20050920,000000,14.1187,14.2001,13.7941,13.8338,24749993.130806,0
+AMAT.US,D,20050921,000000,13.8408,13.8835,13.6086,13.6244,20321855.840813,0
+AMAT.US,D,20050922,000000,13.6164,13.8745,13.5292,13.69,19145618.870681,0
+AMAT.US,D,20050923,000000,13.6552,13.8577,13.553,13.7257,15064826.171791,0
+AMAT.US,D,20050926,000000,13.8259,13.9172,13.5777,13.6641,19965997.240129,0
+AMAT.US,D,20050927,000000,13.6552,13.7257,13.3812,13.5133,21139069.791363,0
+AMAT.US,D,20050928,000000,13.5837,13.69,13.4309,13.544,17142307.979371,0
+AMAT.US,D,20050929,000000,13.5133,13.7644,13.3972,13.69,17858859.961475,0
+AMAT.US,D,20050930,000000,13.6988,13.8259,13.6086,13.7395,22286497.553355,0
+AMAT.US,D,20051003,000000,13.8338,13.9719,13.7564,13.7564,19647628.087384,0
+AMAT.US,D,20051004,000000,13.7802,14.0293,13.682,13.7078,17308515.026905,0
+AMAT.US,D,20051005,000000,13.7078,13.7724,13.4953,13.4953,19498212.306882,0
+AMAT.US,D,20051006,000000,13.5292,13.69,13.4061,13.5043,40941602.278844,0
+AMAT.US,D,20051007,000000,13.544,13.7644,13.5202,13.674,25008744.067364,0
+AMAT.US,D,20051010,000000,13.6393,13.7941,13.4875,13.6483,25690747.365221,0
+AMAT.US,D,20051011,000000,13.6988,13.8498,13.5202,13.6314,27041005.210635,0
+AMAT.US,D,20051012,000000,13.6086,13.7941,13.5599,13.7327,30663884.028922,0
+AMAT.US,D,20051013,000000,13.8666,14.1754,13.8031,14.0612,31892376.727722,0
+AMAT.US,D,20051014,000000,14.0612,14.1415,13.8925,14.0373,21865809.167253,0
+AMAT.US,D,20051017,000000,14.0293,14.094,13.9072,14.07,15678152.210251,0
+AMAT.US,D,20051018,000000,13.8745,14.0066,13.8031,13.9549,19499233.867137,0
+AMAT.US,D,20051019,000000,13.7724,13.8498,13.4636,13.8498,28577584.967542,0
+AMAT.US,D,20051020,000000,13.8498,13.9886,13.6641,13.7724,24798241.200013,0
+AMAT.US,D,20051021,000000,13.9411,13.9411,13.6314,13.7167,27056805.141089,0
+AMAT.US,D,20051024,000000,13.7564,13.8111,13.544,13.8111,15316086.673934,0
+AMAT.US,D,20051025,000000,13.7882,14.0156,13.7644,13.9262,19240796.249357,0
+AMAT.US,D,20051026,000000,13.8577,13.9262,13.6641,13.7167,20572746.606651,0
+AMAT.US,D,20051027,000000,13.6552,13.7564,13.535,13.535,18673909.896811,0
+AMAT.US,D,20051028,000000,13.3644,13.3644,13.0766,13.2501,39423256.465779,0
+AMAT.US,D,20051031,000000,13.2501,13.4149,13.2501,13.2501,24789984.091679,0
+AMAT.US,D,20051101,000000,13.1947,13.2194,12.9286,12.9852,30070758.488167,0
+AMAT.US,D,20051102,000000,13.009,13.3405,13.009,13.2751,41608059.525127,0
+AMAT.US,D,20051103,000000,13.5202,13.8498,13.4229,13.682,39912924.34804,0
+AMAT.US,D,20051104,000000,13.7327,13.8408,13.5777,13.6483,22765266.777983,0
+AMAT.US,D,20051107,000000,13.7724,13.9411,13.69,13.8666,22100138.365997,0
+AMAT.US,D,20051108,000000,13.8745,14.3699,13.8498,14.1664,41643692.231892,0
+AMAT.US,D,20051109,000000,14.2091,14.5495,14.087,14.5158,35755400.787506,0
+AMAT.US,D,20051110,000000,14.4642,14.5912,14.2578,14.5237,19455235.246803,0
+AMAT.US,D,20051111,000000,14.5406,14.6637,14.3639,14.5495,21285987.0813,0
+AMAT.US,D,20051114,000000,14.5336,14.7034,14.483,14.5158,18574171.765399,0
+AMAT.US,D,20051115,000000,14.4989,14.5912,14.2994,14.3699,20544599.297019,0
+AMAT.US,D,20051116,000000,14.3867,14.4989,14.2318,14.3956,22706544.190066,0
+AMAT.US,D,20051117,000000,13.9342,14.07,13.7882,14.0443,60742257.876033,0
+AMAT.US,D,20051118,000000,14.1931,14.3162,13.8577,13.9639,30652263.025429,0
+AMAT.US,D,20051121,000000,13.9262,14.2091,13.3018,14.1038,18178514.627913,0
+AMAT.US,D,20051122,000000,14.1038,14.5495,14.07,14.2091,27013954.012995,0
+AMAT.US,D,20051123,000000,14.1832,14.629,14.1754,14.5406,27862068.650076,0
+AMAT.US,D,20051125,000000,14.5078,14.9863,14.4989,14.8235,18670064.437743,0
+AMAT.US,D,20051128,000000,14.8325,14.8801,14.612,14.6637,23124282.745373,0
+AMAT.US,D,20051129,000000,14.7034,14.8722,14.6369,14.7094,20921338.428124,0
+AMAT.US,D,20051130,000000,14.619,14.8075,14.612,14.6706,17689243.683268,0
+AMAT.US,D,20051201,000000,14.7431,15.2195,14.7183,15.0994,39596969.059566,0
+AMAT.US,D,20051202,000000,15.0835,15.3734,15.0757,15.2513,26833695.978402,0
+AMAT.US,D,20051205,000000,15.158,15.3099,14.9039,15.018,24441324.770661,0
+AMAT.US,D,20051206,000000,15.0835,15.545,15.0835,15.3476,37598524.180122,0
+AMAT.US,D,20051207,000000,15.3099,15.5063,15.3009,15.3813,29584775.879491,0
+AMAT.US,D,20051208,000000,15.4061,15.5689,15.0498,15.1729,38991224.126549,0
+AMAT.US,D,20051209,000000,15.0577,15.2433,14.9129,15.2275,24956023.901538,0
+AMAT.US,D,20051212,000000,15.3247,15.545,15.2433,15.4806,23554926.81041,0
+AMAT.US,D,20051213,000000,15.422,15.7704,15.3902,15.553,26251523.497897,0
+AMAT.US,D,20051214,000000,15.4736,15.5143,15.3099,15.3813,26757805.334956,0
+AMAT.US,D,20051215,000000,15.3734,15.4498,15.3009,15.4061,18697043.098563,0
+AMAT.US,D,20051216,000000,15.4061,15.4895,15.3347,15.3347,30218033.42494,0
+AMAT.US,D,20051219,000000,15.3347,15.4409,14.8879,14.9296,25534154.469081,0
+AMAT.US,D,20051220,000000,14.9296,15.0101,14.6706,14.8235,24313199.555121,0
+AMAT.US,D,20051221,000000,14.6865,14.9943,14.629,14.7034,22680151.868565,0
+AMAT.US,D,20051222,000000,14.7034,14.9129,14.6944,14.8472,16966933.083394,0
+AMAT.US,D,20051223,000000,14.8879,15.0757,14.8404,14.9039,8779966.8498102,0
+AMAT.US,D,20051227,000000,14.9039,15.033,14.7034,14.7361,8844514.5475831,0
+AMAT.US,D,20051228,000000,14.7183,14.8235,14.5833,14.752,16490334.926173,0
+AMAT.US,D,20051229,000000,14.7668,14.8552,14.6051,14.629,9773989.3060444,0
+AMAT.US,D,20051230,000000,14.5833,14.6944,14.4731,14.5336,12850523.797032,0
+AMAT.US,D,20060103,000000,14.5972,14.8949,14.2895,14.8472,21146755.672217,0
+AMAT.US,D,20060104,000000,14.8325,15.0577,14.752,14.9793,21025203.098791,0
+AMAT.US,D,20060105,000000,14.9555,15.1977,14.9555,15.1501,22686648.951489,0
+AMAT.US,D,20060106,000000,15.3099,15.7466,15.2195,15.691,33757760.865304,0
+AMAT.US,D,20060109,000000,15.691,15.8687,15.6503,15.8111,23064604.081834,0
+AMAT.US,D,20060110,000000,15.7873,16.0742,15.7377,16.0315,32824801.316979,0
+AMAT.US,D,20060111,000000,16.0949,16.8246,15.9332,16.7313,58787959.712937,0
+AMAT.US,D,20060112,000000,16.6479,17.0589,16.4106,16.8633,60531560.569698,0
+AMAT.US,D,20060113,000000,16.5179,16.5337,16.1436,16.3234,53718954.55583,0
+AMAT.US,D,20060117,000000,15.957,16.0155,15.7238,16.0077,41840649.855033,0
+AMAT.US,D,20060118,000000,15.9987,16.3641,15.821,15.9908,56083739.606861,0
+AMAT.US,D,20060119,000000,16.4028,16.5556,16.0572,16.1933,56098675.140176,0
+AMAT.US,D,20060120,000000,16.1436,16.2022,15.3902,15.4498,45489889.763688,0
+AMAT.US,D,20060123,000000,15.5779,15.6414,15.3178,15.3734,31953856.722363,0
+AMAT.US,D,20060124,000000,15.3813,15.6672,15.1888,15.3734,39195956.28666,0
+AMAT.US,D,20060125,000000,15.545,15.561,15.2195,15.3654,32151052.105089,0
+AMAT.US,D,20060126,000000,15.5689,15.9987,15.4141,15.9828,51292917.195188,0
+AMAT.US,D,20060127,000000,16.2022,16.2022,15.7873,15.9987,37496357.072601,0
+AMAT.US,D,20060130,000000,15.9828,16.1278,15.7515,15.8597,20286997.867612,0
+AMAT.US,D,20060131,000000,15.7793,15.7942,15.294,15.4309,45505136.600868,0
+AMAT.US,D,20060201,000000,15.3476,15.7466,15.2672,15.6583,44348367.708023,0
+AMAT.US,D,20060202,000000,15.6076,15.829,15.2433,15.2751,32071160.854373,0
+AMAT.US,D,20060203,000000,15.3099,15.3565,14.8007,15.1341,37248265.019177,0
+AMAT.US,D,20060206,000000,15.1252,15.5312,15.0577,15.4578,33433202.911133,0
+AMAT.US,D,20060207,000000,15.4895,15.821,15.4309,15.7942,41732523.646025,0
+AMAT.US,D,20060208,000000,16.1366,16.2807,15.957,16.2807,45334181.413805,0
+AMAT.US,D,20060209,000000,16.3641,16.761,16.2091,16.2637,52775482.205472,0
+AMAT.US,D,20060210,000000,16.234,16.2885,15.9987,16.1704,32879281.508215,0
+AMAT.US,D,20060213,000000,16.0225,16.234,15.8449,16.0881,28305934.565989,0
+AMAT.US,D,20060214,000000,16.2022,16.4166,16.0404,16.4106,31444356.063789,0
+AMAT.US,D,20060215,000000,16.4335,16.6062,16.2717,16.5734,36642794.114158,0
+AMAT.US,D,20060216,000000,16.8554,16.9298,16.0494,16.1704,71911082.934954,0
+AMAT.US,D,20060217,000000,16.1278,16.2022,15.821,15.9739,51984068.192368,0
+AMAT.US,D,20060221,000000,15.957,16.0315,15.4578,15.6265,41915515.915855,0
+AMAT.US,D,20060222,000000,15.5848,15.8687,15.4141,15.5779,38199377.914876,0
+AMAT.US,D,20060223,000000,15.561,15.7793,15.3902,15.4409,27826000.722373,0
+AMAT.US,D,20060224,000000,15.4657,15.4806,15.1421,15.2275,33393700.566358,0
+AMAT.US,D,20060227,000000,14.9943,15.0408,14.7748,14.9039,53243583.479863,0
+AMAT.US,D,20060228,000000,14.9039,15.025,14.752,14.8404,42389969.199524,0
+AMAT.US,D,20060301,000000,14.9456,15.3178,14.9217,15.2672,49225925.018155,0
+AMAT.US,D,20060302,000000,15.1421,15.4657,15.1341,15.4061,42468125.611227,0
+AMAT.US,D,20060303,000000,15.2513,15.4309,15.0835,15.0835,32217669.117225,0
+AMAT.US,D,20060306,000000,15.1888,15.3247,15.018,15.033,24352912.458172,0
+AMAT.US,D,20060307,000000,14.9703,15.0835,14.8007,14.8472,27492326.300008,0
+AMAT.US,D,20060308,000000,14.7748,14.8007,14.2498,14.483,68650774.388377,0
+AMAT.US,D,20060309,000000,14.5555,14.7361,14.3242,14.3381,33901220.566685,0
+AMAT.US,D,20060310,000000,14.483,14.629,14.2091,14.4086,31299852.638124,0
+AMAT.US,D,20060313,000000,14.4175,14.6637,14.4016,14.5237,23585932.272353,0
+AMAT.US,D,20060314,000000,14.4562,14.9644,14.4393,14.8722,26235514.016622,0
+AMAT.US,D,20060315,000000,14.8722,15.1163,14.7828,15.0408,28263597.240389,0
+AMAT.US,D,20060316,000000,15.018,15.018,14.3083,14.3381,37655074.693176,0
+AMAT.US,D,20060317,000000,14.3083,14.3381,13.9886,14.1664,52891603.584288,0
+AMAT.US,D,20060320,000000,14.2171,14.2994,14.1117,14.1664,27163891.655638,0
+AMAT.US,D,20060321,000000,14.1664,14.5078,14.1038,14.1832,34828941.344473,0
+AMAT.US,D,20060322,000000,14.1832,14.3639,14.1277,14.3162,33309971.916223,0
+AMAT.US,D,20060323,000000,14.2994,14.4989,14.2249,14.2578,23314454.145754,0
+AMAT.US,D,20060324,000000,14.2578,14.5406,14.1754,14.5336,24921496.373864,0
+AMAT.US,D,20060327,000000,14.5833,14.6458,14.4245,14.4562,23294000.776623,0
+AMAT.US,D,20060328,000000,14.4324,14.4562,14.0533,14.1038,31286460.527207,0
+AMAT.US,D,20060329,000000,14.1415,14.2895,14.0533,14.2498,34895046.569024,0
+AMAT.US,D,20060330,000000,14.2994,14.4393,14.1337,14.3956,32234432.175493,0
+AMAT.US,D,20060331,000000,14.4175,14.4642,14.1832,14.1832,26775940.548123,0
+AMAT.US,D,20060403,000000,14.3559,14.5495,14.1337,14.4175,32566643.77193,0
+AMAT.US,D,20060404,000000,14.4175,14.5644,14.3242,14.3867,31336018.289048,0
+AMAT.US,D,20060405,000000,14.3867,14.8722,14.3788,14.7918,33265444.381555,0
+AMAT.US,D,20060406,000000,14.8552,15.0667,14.7918,14.9296,23504235.660714,0
+AMAT.US,D,20060407,000000,14.9456,15.0101,14.5972,14.612,22912418.805138,0
+AMAT.US,D,20060410,000000,14.2994,14.4562,14.2318,14.3312,27472454.232916,0
+AMAT.US,D,20060411,000000,14.2994,14.4175,14.0293,14.1832,26043453.636478,0
+AMAT.US,D,20060412,000000,14.2001,14.3559,14.1038,14.1117,23869370.915075,0
+AMAT.US,D,20060413,000000,14.2994,14.8007,14.2994,14.6706,46018473.651405,0
+AMAT.US,D,20060417,000000,14.6051,14.759,14.2001,14.2994,30858950.657389,0
+AMAT.US,D,20060418,000000,14.3639,14.7668,14.2578,14.6944,28088619.282026,0
+AMAT.US,D,20060419,000000,14.8552,14.9129,14.6547,14.8472,29085037.468325,0
+AMAT.US,D,20060420,000000,14.6547,15.2602,14.6369,15.0498,33983631.464539,0
+AMAT.US,D,20060421,000000,15.1501,15.1501,14.5406,14.629,30140608.4262,0
+AMAT.US,D,20060424,000000,14.5733,14.5912,14.3867,14.491,20262369.601346,0
+AMAT.US,D,20060425,000000,14.491,14.5833,14.3699,14.4642,19040335.702146,0
+AMAT.US,D,20060426,000000,14.4731,14.629,14.2745,14.5078,27613851.672125,0
+AMAT.US,D,20060427,000000,14.4175,14.9863,14.2895,14.8552,37787046.375239,0
+AMAT.US,D,20060428,000000,14.7828,14.8235,14.5406,14.5406,24183740.468004,0
+AMAT.US,D,20060501,000000,14.5406,14.5833,14.2498,14.2745,25553031.16977,0
+AMAT.US,D,20060502,000000,14.3162,14.4562,14.2578,14.3312,19251240.54439,0
+AMAT.US,D,20060503,000000,14.3381,14.6637,14.3242,14.629,28368793.76772,0
+AMAT.US,D,20060504,000000,14.6786,15.1341,14.6786,15.025,37347621.324814,0
+AMAT.US,D,20060505,000000,15.1501,15.4806,15.1163,15.4309,42507547.359532,0
+AMAT.US,D,20060508,000000,15.4061,15.553,15.3178,15.3178,22754613.939583,0
+AMAT.US,D,20060509,000000,15.2672,15.3009,14.9456,15.0757,26965230.424615,0
+AMAT.US,D,20060510,000000,14.9943,15.0498,14.6944,14.7361,25014192.388724,0
+AMAT.US,D,20060511,000000,14.6865,14.9039,14.5833,14.6706,34608291.38157,0
+AMAT.US,D,20060512,000000,14.6369,14.8879,14.5972,14.6547,27336343.922127,0
+AMAT.US,D,20060515,000000,14.6369,14.8007,14.2171,14.3788,31622435.978785,0
+AMAT.US,D,20060516,000000,14.3956,14.5406,14.1187,14.4562,40297868.199773,0
+AMAT.US,D,20060517,000000,14.0612,14.348,13.6483,13.7167,70963293.63618,0
+AMAT.US,D,20060518,000000,13.8338,13.9342,13.5927,13.5927,31808429.459662,0
+AMAT.US,D,20060519,000000,13.5777,13.9262,13.5599,13.7724,31098914.55683,0
+AMAT.US,D,20060522,000000,13.5927,13.819,13.4636,13.6641,31004318.480194,0
+AMAT.US,D,20060523,000000,13.7724,13.8111,13.139,13.1687,44742903.547121,0
+AMAT.US,D,20060524,000000,13.2374,13.6641,13.2374,13.6086,42617041.693616,0
+AMAT.US,D,20060525,000000,13.69,13.7327,13.4468,13.553,34907511.820539,0
+AMAT.US,D,20060526,000000,13.6086,13.8111,13.5777,13.6988,17016016.33352,0
+AMAT.US,D,20060530,000000,13.7802,13.8745,13.5292,13.535,28936244.295554,0
+AMAT.US,D,20060531,000000,13.6164,13.7882,13.5292,13.6988,36743948.728527,0
+AMAT.US,D,20060601,000000,13.682,13.9411,13.6483,13.8984,27536029.735772,0
+AMAT.US,D,20060602,000000,13.9976,14.0066,13.6483,13.8031,22524537.212079,0
+AMAT.US,D,20060605,000000,13.7485,13.7724,13.4229,13.4556,21346370.963951,0
+AMAT.US,D,20060606,000000,13.4875,13.5699,13.2443,13.3722,36887503.13076,0
+AMAT.US,D,20060607,000000,13.4309,13.553,13.2374,13.2591,23776670.870391,0
+AMAT.US,D,20060608,000000,13.3644,13.5133,13.162,13.4556,47760109.969213,0
+AMAT.US,D,20060609,000000,13.4953,13.6164,13.2027,13.3405,22491097.736748,0
+AMAT.US,D,20060612,000000,13.3247,13.553,13.1261,13.148,19785577.00514,0
+AMAT.US,D,20060613,000000,13.1173,13.3315,13.0349,13.0766,32094202.37764,0
+AMAT.US,D,20060614,000000,13.2284,13.3644,13.155,13.3158,29379499.693208,0
+AMAT.US,D,20060615,000000,13.3722,13.6483,13.3644,13.6314,32728231.634288,0
+AMAT.US,D,20060616,000000,13.5699,13.6393,13.1847,13.2027,37906988.026725,0
+AMAT.US,D,20060619,000000,13.3018,13.3722,13.155,13.2104,23377196.482604,0
+AMAT.US,D,20060620,000000,13.3644,13.544,13.2591,13.3247,30495659.047274,0
+AMAT.US,D,20060621,000000,13.3315,13.674,13.3247,13.5699,24856668.603358,0
+AMAT.US,D,20060622,000000,13.4875,13.553,13.3158,13.4061,21457499.39146,0
+AMAT.US,D,20060623,000000,13.3088,13.3247,12.9762,13.0676,36020321.383829,0
+AMAT.US,D,20060626,000000,13.0766,13.2284,13.0349,13.139,16706740.477483,0
+AMAT.US,D,20060627,000000,13.1261,13.2104,12.8869,12.9118,25434700.440226,0
+AMAT.US,D,20060628,000000,12.9604,13.0179,12.7559,13.0179,25854355.176602,0
+AMAT.US,D,20060629,000000,13.0179,13.4229,12.9604,13.4061,38264634.861584,0
+AMAT.US,D,20060630,000000,13.4716,13.5133,13.1847,13.1847,25875947.978324,0
+AMAT.US,D,20060703,000000,13.2443,13.3972,13.2443,13.3902,8569978.79241,0
+AMAT.US,D,20060705,000000,13.2374,13.3812,13.0526,13.135,18537028.88228,0
+AMAT.US,D,20060706,000000,13.155,13.3902,13.1173,13.2681,19531904.653637,0
+AMAT.US,D,20060707,000000,13.2027,13.2027,12.9365,13.0259,37731234.327339,0
+AMAT.US,D,20060710,000000,13.0526,13.1261,12.6954,12.7897,22503700.002261,0
+AMAT.US,D,20060711,000000,12.6249,13.0854,12.5623,13.0766,49657656.12808,0
+AMAT.US,D,20060712,000000,13.0923,13.0923,12.6774,12.7023,31087476.910306,0
+AMAT.US,D,20060713,000000,12.5534,12.9197,12.4749,12.5236,36190498.814958,0
+AMAT.US,D,20060714,000000,12.5623,12.6774,12.4512,12.4929,27135413.90048,0
+AMAT.US,D,20060717,000000,12.5077,12.615,12.4263,12.5236,22277056.684371,0
+AMAT.US,D,20060718,000000,12.5723,12.6606,12.3211,12.5465,34908686.514087,0
+AMAT.US,D,20060719,000000,12.5723,12.9505,12.5534,12.8383,36117951.917554,0
+AMAT.US,D,20060720,000000,12.7559,12.7648,12.073,12.0799,52172919.825557,0
+AMAT.US,D,20060721,000000,11.9856,12.1107,11.6571,11.9549,53396317.820009,0
+AMAT.US,D,20060724,000000,12.0561,12.3678,12.0283,12.2567,29145831.385517,0
+AMAT.US,D,20060725,000000,12.1743,12.3361,12.1038,12.2229,25784851.80339,0
+AMAT.US,D,20060726,000000,12.0561,12.6606,12.0472,12.191,29174779.622566,0
+AMAT.US,D,20060727,000000,12.3043,12.5296,12.1276,12.2317,36602794.086183,0
+AMAT.US,D,20060728,000000,12.343,12.74,12.3131,12.6318,33646424.901884,0
+AMAT.US,D,20060731,000000,12.6318,12.8869,12.5723,12.7648,22781399.168875,0
+AMAT.US,D,20060801,000000,12.6249,12.6467,12.4592,12.5296,24873692.592698,0
+AMAT.US,D,20060802,000000,12.5623,12.7559,12.4592,12.6318,19721692.213331,0
+AMAT.US,D,20060803,000000,12.5296,12.8462,12.4749,12.7241,21869430.971116,0
+AMAT.US,D,20060804,000000,12.8701,12.9922,12.4512,12.5534,24210726.181014,0
+AMAT.US,D,20060807,000000,12.5534,12.6537,12.3678,12.4749,16932484.137278,0
+AMAT.US,D,20060808,000000,12.5812,12.597,12.2229,12.3508,19494685.20387,0
+AMAT.US,D,20060809,000000,12.5156,12.6318,12.207,12.2497,23404973.048473,0
+AMAT.US,D,20060810,000000,12.2704,12.5465,12.2,12.4999,17517694.097239,0
+AMAT.US,D,20060811,000000,12.4342,12.5296,12.2497,12.2874,18003031.934158,0
+AMAT.US,D,20060814,000000,12.4085,12.7241,12.3995,12.4749,24195119.682088,0
+AMAT.US,D,20060815,000000,12.7171,12.8154,12.597,12.7083,39090510.917729,0
+AMAT.US,D,20060816,000000,12.6397,12.8631,12.4175,12.7241,50644632.43794,0
+AMAT.US,D,20060817,000000,12.748,13.0596,12.7171,12.8055,36866779.763456,0
+AMAT.US,D,20060818,000000,12.8383,12.8462,12.606,12.7728,18900306.388012,0
+AMAT.US,D,20060821,000000,12.7083,12.7171,12.5623,12.6467,17060810.843994,0
+AMAT.US,D,20060822,000000,12.606,12.8055,12.5723,12.6318,23711835.040239,0
+AMAT.US,D,20060823,000000,12.6774,12.9118,12.6774,12.8869,42854213.932833,0
+AMAT.US,D,20060824,000000,12.8234,13.0766,12.7559,13.0437,50804942.84625,0
+AMAT.US,D,20060825,000000,13.0437,13.3158,13.0349,13.0676,27670639.944765,0
+AMAT.US,D,20060828,000000,13.0437,13.3158,13.0437,13.2284,22016148.78479,0
+AMAT.US,D,20060829,000000,13.2501,13.535,13.2501,13.5202,33585636.021973,0
+AMAT.US,D,20060830,000000,13.5699,13.7724,13.4468,13.7327,25053623.204131,0
+AMAT.US,D,20060831,000000,13.7485,13.7644,13.5699,13.69,22102427.305741,0
+AMAT.US,D,20060901,000000,13.7327,13.7802,13.4953,13.6393,21979372.615608,0
+AMAT.US,D,20060905,000000,13.69,13.7257,13.4953,13.6164,40304862.965898,0
+AMAT.US,D,20060906,000000,13.4468,13.4875,13.2501,13.3088,25424769.947687,0
+AMAT.US,D,20060907,000000,13.2501,13.553,13.1687,13.2938,30510314.507857,0
+AMAT.US,D,20060908,000000,13.3088,13.4398,13.2751,13.3902,16605738.996406,0
+AMAT.US,D,20060911,000000,13.284,13.5996,13.284,13.3088,22164678.004123,0
+AMAT.US,D,20060912,000000,13.5043,14.2171,13.3088,14.1277,45845647.618786,0
+AMAT.US,D,20060913,000000,14.1038,14.3867,13.9719,14.0443,29662637.106623,0
+AMAT.US,D,20060914,000000,13.9411,14.1277,13.8745,13.9976,22478337.300662,0
+AMAT.US,D,20060915,000000,14.1277,14.3788,13.9342,13.9342,31176873.507181,0
+AMAT.US,D,20060918,000000,14.1117,14.4245,14.1117,14.4016,211230875.11396,0
+AMAT.US,D,20060919,000000,14.3788,14.4016,13.9262,14.1337,28737596.161459,0
+AMAT.US,D,20060920,000000,14.2578,14.2895,13.8498,13.9886,63426766.1005,0
+AMAT.US,D,20060921,000000,14.0235,14.1038,13.7167,13.7257,38022512.991664,0
+AMAT.US,D,20060922,000000,13.7078,13.8577,13.5699,13.6393,34455089.581898,0
+AMAT.US,D,20060925,000000,13.7485,14.1832,13.6641,14.0533,42730105.443857,0
+AMAT.US,D,20060926,000000,14.0293,14.2994,13.9549,14.2249,32241855.110364,0
+AMAT.US,D,20060927,000000,14.2001,14.5733,14.1754,14.2091,42794741.797747,0
+AMAT.US,D,20060928,000000,14.2171,14.483,14.2171,14.3639,26268614.98678,0
+AMAT.US,D,20060929,000000,14.3242,14.5158,14.2578,14.3639,26058859.651686,0
+AMAT.US,D,20061002,000000,14.3381,14.4731,14.1931,14.2656,21048396.747896,0
+AMAT.US,D,20061003,000000,14.1832,14.4393,14.0293,14.3242,32586946.02268,0
+AMAT.US,D,20061004,000000,14.3162,14.7431,14.2745,14.6547,39271883.198517,0
+AMAT.US,D,20061005,000000,14.6051,14.7668,14.5555,14.6458,30789994.332717,0
+AMAT.US,D,20061006,000000,14.5336,14.9863,14.4989,14.8235,52951206.688636,0
+AMAT.US,D,20061009,000000,14.8075,15.0835,14.759,14.9644,37051077.696098,0
+AMAT.US,D,20061010,000000,14.8801,15.1421,14.8801,15.0498,31497129.624777,0
+AMAT.US,D,20061011,000000,15.033,15.3734,14.9863,15.0835,36890765.272877,0
+AMAT.US,D,20061012,000000,15.0101,15.1977,14.7431,15.1501,41318244.694185,0
+AMAT.US,D,20061013,000000,15.1074,15.4409,15.0667,15.4061,37674680.791918,0
+AMAT.US,D,20061016,000000,15.3902,15.4736,15.2672,15.3734,21956295.831384,0
+AMAT.US,D,20061017,000000,15.1659,15.2672,14.9703,15.1341,28212821.464398,0
+AMAT.US,D,20061018,000000,14.8879,14.9456,14.3699,14.4324,52189911.576308,0
+AMAT.US,D,20061019,000000,14.3162,14.4483,14.0235,14.0533,54710469.454397,0
+AMAT.US,D,20061020,000000,14.1038,14.1337,13.7644,13.9719,32450638.250541,0
+AMAT.US,D,20061023,000000,13.8925,14.2318,13.8925,14.1038,29719780.003731,0
+AMAT.US,D,20061024,000000,14.1415,14.2318,13.7802,13.8031,34932655.904214,0
+AMAT.US,D,20061025,000000,13.8408,14.094,13.6393,13.9489,44117210.987822,0
+AMAT.US,D,20061026,000000,13.9808,14.348,13.9639,14.3242,27712725.406397,0
+AMAT.US,D,20061027,000000,14.2408,14.2994,13.819,13.9808,34306748.756814,0
+AMAT.US,D,20061030,000000,13.9719,14.2091,13.8745,14.0533,28550177.130521,0
+AMAT.US,D,20061031,000000,14.1337,14.2825,13.9411,14.087,29453787.47436,0
+AMAT.US,D,20061101,000000,14.1832,14.2171,13.8835,13.9719,28742566.948735,0
+AMAT.US,D,20061102,000000,13.9342,14.0066,13.7395,13.8498,33945255.455432,0
+AMAT.US,D,20061103,000000,13.8498,13.9072,13.674,13.8338,29040777.91692,0
+AMAT.US,D,20061106,000000,13.8498,14.094,13.8031,14.0066,22277302.503604,0
+AMAT.US,D,20061107,000000,14.07,14.5336,14.07,14.4175,36791842.173267,0
+AMAT.US,D,20061108,000000,14.3312,14.5237,14.1754,14.4562,31280274.748147,0
+AMAT.US,D,20061109,000000,14.5158,14.5733,14.1038,14.1117,31417655.460792,0
+AMAT.US,D,20061110,000000,14.2171,14.3162,14.0373,14.2745,23701832.010877,0
+AMAT.US,D,20061113,000000,14.2656,14.7361,14.2318,14.6637,29217253.962166,0
+AMAT.US,D,20061114,000000,14.6637,15.0667,14.5158,14.9863,40026335.670557,0
+AMAT.US,D,20061115,000000,15.0757,15.284,14.9456,15.1074,46545537.288209,0
+AMAT.US,D,20061116,000000,14.7828,14.8949,14.2249,14.5644,70054561.386685,0
+AMAT.US,D,20061117,000000,14.4989,14.7431,14.4245,14.6786,27334283.674867,0
+AMAT.US,D,20061120,000000,14.5733,14.8145,14.4086,14.7748,31601442.613306,0
+AMAT.US,D,20061121,000000,14.7668,14.8801,14.6637,14.752,26908473.383108,0
+AMAT.US,D,20061122,000000,14.7094,14.9376,14.7094,14.8949,18785447.351404,0
+AMAT.US,D,20061124,000000,14.8235,15.025,14.8007,15.0021,10745060.910039,0
+AMAT.US,D,20061127,000000,14.9555,15.0757,14.5406,14.5644,27774347.452315,0
+AMAT.US,D,20061128,000000,14.4642,14.7361,14.4483,14.6865,30941576.143345,0
+AMAT.US,D,20061129,000000,14.7094,14.8949,14.5406,14.7034,24222581.921726,0
+AMAT.US,D,20061130,000000,14.6369,14.7668,14.5406,14.5912,34895383.059287,0
+AMAT.US,D,20061201,000000,14.5237,14.6458,14.1117,14.3639,34560973.194135,0
+AMAT.US,D,20061204,000000,14.5158,15.6583,14.3956,14.8472,37370429.11832,0
+AMAT.US,D,20061205,000000,14.9296,15.158,14.8879,15.025,22491632.695816,0
+AMAT.US,D,20061206,000000,14.9555,15.1729,14.8325,15.0498,22894747.021673,0
+AMAT.US,D,20061207,000000,15.0757,15.2195,14.8552,14.9296,22156808.766301,0
+AMAT.US,D,20061208,000000,14.8404,15.0905,14.7271,14.9644,25716900.919679,0
+AMAT.US,D,20061211,000000,14.9296,15.025,14.7828,14.9039,20149873.04876,0
+AMAT.US,D,20061212,000000,14.8404,14.9555,14.5833,14.7668,29734342.778374,0
+AMAT.US,D,20061213,000000,14.8235,14.8552,14.4245,14.5336,29467311.561997,0
+AMAT.US,D,20061214,000000,14.483,14.9217,14.4324,14.7431,27882784.965189,0
+AMAT.US,D,20061215,000000,14.8145,14.9703,14.619,14.6865,32907838.852387,0
+AMAT.US,D,20061218,000000,14.7361,14.9793,14.7271,14.8235,30605420.357165,0
+AMAT.US,D,20061219,000000,14.7183,14.9039,14.619,14.7034,31097268.373934,0
+AMAT.US,D,20061220,000000,14.7094,15.0021,14.6865,14.8325,30302351.436761,0
+AMAT.US,D,20061221,000000,14.8145,14.8801,14.5158,14.5833,34809648.564507,0
+AMAT.US,D,20061222,000000,14.5912,14.7918,14.5555,14.7094,23665897.067349,0
+AMAT.US,D,20061226,000000,14.6458,15.1341,14.6458,15.0994,26802507.159489,0
+AMAT.US,D,20061227,000000,15.1252,15.2195,15.033,15.0498,13107414.970048,0
+AMAT.US,D,20061228,000000,14.9943,15.1888,14.9456,15.025,16840245.507385,0
+AMAT.US,D,20061229,000000,14.9703,15.1163,14.9376,14.9456,14586858.882038,0
+AMAT.US,D,20070103,000000,14.8145,15.1341,14.6369,14.9217,43300372.818313,0
+AMAT.US,D,20070104,000000,14.8632,15.294,14.8552,15.2275,36360421.35975,0
+AMAT.US,D,20070105,000000,15.1074,15.1888,14.9217,15.1252,38492001.532791,0
+AMAT.US,D,20070108,000000,15.0835,15.4309,15.0408,15.3009,37278002.094177,0
+AMAT.US,D,20070109,000000,15.3178,15.6166,15.2116,15.5917,35174759.639928,0
+AMAT.US,D,20070110,000000,15.5063,15.8994,15.3992,15.829,37558866.687143,0
+AMAT.US,D,20070111,000000,15.7942,16.0315,15.7615,15.821,38372386.297008,0
+AMAT.US,D,20070112,000000,15.6672,15.8369,15.6265,15.7942,38248368.479061,0
+AMAT.US,D,20070116,000000,15.7873,15.8449,15.6344,15.7793,38494523.19484,0
+AMAT.US,D,20070117,000000,15.7377,16.0155,15.5917,15.7148,37525202.549152,0
+AMAT.US,D,20070118,000000,15.0757,15.1341,14.629,14.7828,63408201.711132,0
+AMAT.US,D,20070119,000000,14.7183,14.9703,14.6547,14.752,41872104.642295,0
+AMAT.US,D,20070122,000000,14.7828,14.8404,14.4483,14.5495,38214828.258142,0
+AMAT.US,D,20070123,000000,14.5406,14.5833,14.1117,14.1415,62428369.270866,0
+AMAT.US,D,20070124,000000,14.2171,14.4016,14.0533,14.2578,63564774.458153,0
+AMAT.US,D,20070125,000000,14.2895,14.483,14.1277,14.1584,35677433.777506,0
+AMAT.US,D,20070126,000000,14.2318,14.4989,14.1584,14.4016,35382119.244956,0
+AMAT.US,D,20070129,000000,14.3242,14.4324,14.1504,14.2656,32969498.174172,0
+AMAT.US,D,20070130,000000,14.3381,14.4562,14.2408,14.4086,30975876.993447,0
+AMAT.US,D,20070131,000000,14.3381,14.3867,14.1337,14.3639,31569833.685297,0
+AMAT.US,D,20070201,000000,14.3956,14.5406,14.3559,14.5336,27396034.675137,0
+AMAT.US,D,20070202,000000,14.5555,14.8722,14.4731,14.6786,36593860.974958,0
+AMAT.US,D,20070205,000000,14.7361,14.8007,14.5733,14.6865,32497788.192845,0
+AMAT.US,D,20070206,000000,14.6369,14.7431,14.4731,14.7034,26636390.782985,0
+AMAT.US,D,20070207,000000,14.752,14.9555,14.6706,14.7828,20828956.739497,0
+AMAT.US,D,20070208,000000,14.759,14.9129,14.6786,14.8325,22735340.30128,0
+AMAT.US,D,20070209,000000,14.8949,14.9703,14.4989,14.5555,39602720.625144,0
+AMAT.US,D,20070212,000000,14.5158,14.5555,14.3639,14.491,33240516.900893,0
+AMAT.US,D,20070213,000000,14.5644,14.7668,14.5336,14.7271,32880340.344337,0
+AMAT.US,D,20070214,000000,15.0835,15.4578,14.9217,15.3009,73928056.942811,0
+AMAT.US,D,20070215,000000,15.3347,15.5312,15.2751,15.4657,30022726.014519,0
+AMAT.US,D,20070216,000000,15.3902,15.4985,15.3247,15.4061,21236092.829198,0
+AMAT.US,D,20070220,000000,15.2275,15.284,14.9555,15.1977,38552319.930809,0
+AMAT.US,D,20070221,000000,15.0994,15.3902,15.0994,15.3654,26494512.787323,0
+AMAT.US,D,20070222,000000,15.4578,15.7793,15.4061,15.553,40422178.179924,0
+AMAT.US,D,20070223,000000,15.561,15.7704,15.4736,15.545,30221860.7498,0
+AMAT.US,D,20070226,000000,15.6166,15.691,15.3476,15.4657,26385396.249192,0
+AMAT.US,D,20070227,000000,15.2056,15.4498,14.8949,14.9555,41009966.219462,0
+AMAT.US,D,20070228,000000,14.9863,15.2275,14.9644,15.0408,33129229.295356,0
+AMAT.US,D,20070301,000000,14.7828,15.1421,14.7271,14.9456,35269750.639267,0
+AMAT.US,D,20070302,000000,14.8325,14.8801,14.5406,14.5644,40501806.484657,0
+AMAT.US,D,20070305,000000,14.4562,14.7183,14.3956,14.4086,48236164.100264,0
+AMAT.US,D,20070306,000000,14.5833,14.8007,14.4731,14.7271,29131202.118787,0
+AMAT.US,D,20070307,000000,14.7361,14.9217,14.6547,14.7431,25787791.559627,0
+AMAT.US,D,20070308,000000,15.0905,15.1163,14.9129,14.9376,25460968.844654,0
+AMAT.US,D,20070309,000000,15.0994,15.0994,14.6865,14.8472,31369434.592894,0
+AMAT.US,D,20070312,000000,14.7918,15.1074,14.7918,15.0408,21275341.295091,0
+AMAT.US,D,20070313,000000,14.9217,15.0577,14.7748,14.8552,35181235.566278,0
+AMAT.US,D,20070314,000000,14.9039,14.9943,14.7034,14.8949,32325773.162204,0
+AMAT.US,D,20070315,000000,14.9217,15.0577,14.8472,15.033,18157385.255892,0
+AMAT.US,D,20070316,000000,15.0498,15.0835,14.8632,14.9793,23618238.359828,0
+AMAT.US,D,20070319,000000,15.033,15.1501,14.8325,14.9644,33434359.470475,0
+AMAT.US,D,20070320,000000,14.9296,15.0667,14.8801,14.9863,22419080.761133,0
+AMAT.US,D,20070321,000000,14.9644,15.3347,14.9217,15.294,27640976.414045,0
+AMAT.US,D,20070322,000000,15.3099,15.3565,15.1341,15.2344,19377894.874356,0
+AMAT.US,D,20070323,000000,15.1729,15.3247,15.1729,15.2195,15679062.95036,0
+AMAT.US,D,20070326,000000,15.1977,15.3099,15.025,15.294,16891660.010399,0
+AMAT.US,D,20070327,000000,15.2195,15.3099,15.1659,15.2602,13235604.662764,0
+AMAT.US,D,20070328,000000,15.1977,15.2513,15.0835,15.1074,23434773.593193,0
+AMAT.US,D,20070329,000000,15.2751,15.3009,14.8404,14.9863,23310758.797613,0
+AMAT.US,D,20070330,000000,14.9943,15.033,14.8007,14.8404,28493018.11412,0
+AMAT.US,D,20070402,000000,14.8145,14.9644,14.7271,14.8722,31477493.302359,0
+AMAT.US,D,20070403,000000,14.9129,15.0101,14.7828,14.8632,26510381.224776,0
+AMAT.US,D,20070404,000000,14.9217,15.158,14.8801,15.1074,22186841.025869,0
+AMAT.US,D,20070405,000000,15.1252,15.2513,15.0667,15.1341,20679666.890979,0
+AMAT.US,D,20070409,000000,15.1501,15.1888,15.018,15.1074,20813414.717746,0
+AMAT.US,D,20070410,000000,15.3426,15.7515,15.2672,15.7238,55717452.830435,0
+AMAT.US,D,20070411,000000,15.6672,15.7942,15.5233,15.5779,36518360.216936,0
+AMAT.US,D,20070412,000000,15.5312,15.8369,15.4985,15.6771,38925315.355891,0
+AMAT.US,D,20070413,000000,15.5372,15.553,15.2751,15.4578,46204809.667278,0
+AMAT.US,D,20070416,000000,15.5372,15.5848,15.3654,15.5848,22303224.343213,0
+AMAT.US,D,20070417,000000,15.545,15.7238,15.3734,15.6841,29349008.03376,0
+AMAT.US,D,20070418,000000,15.6583,16.0155,15.6166,15.9391,36365651.063186,0
+AMAT.US,D,20070419,000000,15.7515,16.0077,15.6841,15.8687,38067200.711814,0
+AMAT.US,D,20070420,000000,16.0881,16.1029,15.7466,15.7793,30928240.449955,0
+AMAT.US,D,20070423,000000,15.7377,15.8369,15.5063,15.5312,36982846.739654,0
+AMAT.US,D,20070424,000000,15.6503,15.9391,15.5233,15.7873,40449272.698168,0
+AMAT.US,D,20070425,000000,15.8776,15.8776,15.6771,15.7873,30195162.161714,0
+AMAT.US,D,20070426,000000,15.7238,15.7873,15.553,15.6344,27124426.58673,0
+AMAT.US,D,20070427,000000,15.553,15.7148,15.4895,15.6344,22719954.43519,0
+AMAT.US,D,20070430,000000,15.6166,15.8022,15.545,15.5689,23671104.606755,0
+AMAT.US,D,20070501,000000,15.5689,15.821,15.5689,15.6166,38583541.995765,0
+AMAT.US,D,20070502,000000,15.699,15.7704,15.5779,15.7704,27956901.478843,0
+AMAT.US,D,20070503,000000,15.821,15.9074,15.691,15.7942,22032328.526107,0
+AMAT.US,D,20070504,000000,15.8528,16.0404,15.7466,15.9987,28092173.586345,0
+AMAT.US,D,20070507,000000,15.9739,16.1189,15.9332,16.0315,17709178.212623,0
+AMAT.US,D,20070508,000000,15.8776,15.8866,15.6583,15.7466,29689072.748727,0
+AMAT.US,D,20070509,000000,15.6672,15.9908,15.6503,15.9481,23564726.333687,0
+AMAT.US,D,20070510,000000,15.8597,15.8776,15.4736,15.5372,36524990.284035,0
+AMAT.US,D,20070511,000000,15.7515,16.0881,15.7515,16.0155,43106357.973776,0
+AMAT.US,D,20070514,000000,16.0742,16.8315,16.0742,16.5883,64032601.704545,0
+AMAT.US,D,20070515,000000,16.4672,16.5099,15.9828,16.0225,63008425.086581,0
+AMAT.US,D,20070516,000000,15.4806,15.6583,15.1341,15.5312,93414817.498787,0
+AMAT.US,D,20070517,000000,15.4736,15.5143,15.2116,15.3426,37264601.923613,0
+AMAT.US,D,20070518,000000,15.3813,15.4061,15.2116,15.2672,34296808.189715,0
+AMAT.US,D,20070521,000000,15.2602,15.5917,15.1729,15.3099,37727755.582211,0
+AMAT.US,D,20070522,000000,15.3426,15.6344,15.2602,15.5312,34854454.156996,0
+AMAT.US,D,20070523,000000,15.5372,15.6841,15.5063,15.5312,32773958.041445,0
+AMAT.US,D,20070524,000000,15.5779,15.6583,15.3476,15.4141,31415057.232095,0
+AMAT.US,D,20070525,000000,15.3902,15.5917,15.3009,15.5779,25166387.739978,0
+AMAT.US,D,20070529,000000,15.5233,15.6414,15.4736,15.561,24577883.399313,0
+AMAT.US,D,20070530,000000,15.4409,15.4578,15.2056,15.3347,34929974.05668,0
+AMAT.US,D,20070531,000000,15.3734,15.5372,15.3178,15.4736,28695712.191001,0
+AMAT.US,D,20070601,000000,15.5779,15.7515,15.5063,15.6672,30848755.203956,0
+AMAT.US,D,20070604,000000,15.561,15.6344,15.4061,15.5917,16796797.965412,0
+AMAT.US,D,20070605,000000,15.4578,15.561,15.3099,15.4409,25729420.57381,0
+AMAT.US,D,20070606,000000,15.3178,15.5143,15.294,15.4141,24779192.22437,0
+AMAT.US,D,20070607,000000,15.294,15.4141,14.8801,14.9039,44682789.662644,0
+AMAT.US,D,20070608,000000,14.9039,15.2275,14.8949,15.2195,28149577.414524,0
+AMAT.US,D,20070611,000000,15.2195,15.2275,15.018,15.0835,21220734.164416,0
+AMAT.US,D,20070612,000000,15.0994,15.2195,14.9217,14.9863,39064953.777147,0
+AMAT.US,D,20070613,000000,15.1341,15.5233,14.9863,15.4895,46563417.615039,0
+AMAT.US,D,20070614,000000,15.4498,15.8687,15.4498,15.7297,33124697.758838,0
+AMAT.US,D,20070615,000000,15.9243,16.1615,15.9153,16.0821,38298719.108674,0
+AMAT.US,D,20070618,000000,15.9987,16.1704,15.9987,16.0662,23216953.573836,0
+AMAT.US,D,20070619,000000,16.0404,16.0949,15.8776,16.0225,23620388.270661,0
+AMAT.US,D,20070620,000000,16.0315,16.0742,15.8449,15.8994,32009481.38347,0
+AMAT.US,D,20070621,000000,15.8776,16.4106,15.8776,16.3312,37678867.778525,0
+AMAT.US,D,20070622,000000,16.2885,16.6062,16.2022,16.4028,37966413.81884,0
+AMAT.US,D,20070625,000000,16.2974,16.3234,15.9739,16.1029,32875287.953135,0
+AMAT.US,D,20070626,000000,16.1278,16.1783,15.9074,15.9828,24851562.816995,0
+AMAT.US,D,20070627,000000,16.0077,16.5556,15.8776,16.4841,39123294.539287,0
+AMAT.US,D,20070628,000000,16.1933,16.4028,16.1436,16.1783,28292580.738395,0
+AMAT.US,D,20070629,000000,16.2717,16.3641,15.9987,16.0949,19446062.36108,0
+AMAT.US,D,20070702,000000,16.217,16.3571,16.1526,16.3391,16791508.82208,0
+AMAT.US,D,20070703,000000,16.3312,16.4028,16.2807,16.3729,9648668.8476538,0
+AMAT.US,D,20070705,000000,16.2807,16.3064,16.0742,16.241,19061313.955786,0
+AMAT.US,D,20070706,000000,16.2807,16.2974,16.0494,16.1933,16678955.851967,0
+AMAT.US,D,20070709,000000,16.217,16.4405,16.1366,16.3391,23285674.153835,0
+AMAT.US,D,20070710,000000,16.2885,16.3312,16.0404,16.0742,30873971.824453,0
+AMAT.US,D,20070711,000000,16.0404,16.234,15.9332,16.2091,30341704.678066,0
+AMAT.US,D,20070712,000000,16.225,16.8077,16.1783,16.8077,42189992.231133,0
+AMAT.US,D,20070713,000000,16.7392,16.9932,16.5645,16.5883,55120871.716038,0
+AMAT.US,D,20070716,000000,16.5009,16.7461,16.4841,16.7044,23247636.6499,0
+AMAT.US,D,20070717,000000,16.8404,17.8865,16.8077,17.6583,88025215.704001,0
+AMAT.US,D,20070718,000000,17.3198,17.6017,17.2791,17.5462,38883515.004272,0
+AMAT.US,D,20070719,000000,17.5135,17.7665,17.4728,17.6414,24095066.216989,0
+AMAT.US,D,20070720,000000,17.6841,17.717,17.2633,17.3814,28321678.078913,0
+AMAT.US,D,20070723,000000,17.4142,17.5542,17.3358,17.3645,16825709.934052,0
+AMAT.US,D,20070724,000000,17.2474,17.6504,17.181,17.2633,33189895.265651,0
+AMAT.US,D,20070725,000000,17.4906,17.7238,17.2881,17.6166,41300953.729039,0
+AMAT.US,D,20070726,000000,17.4142,17.6326,17.2226,17.4975,53566180.924905,0
+AMAT.US,D,20070727,000000,17.5213,17.6583,17.3497,17.4648,35383510.541517,0
+AMAT.US,D,20070730,000000,17.4399,17.9155,17.3982,17.8371,37911764.375018,0
+AMAT.US,D,20070731,000000,17.9999,18.0346,17.7744,17.8538,38420904.364388,0
+AMAT.US,D,20070801,000000,17.7238,18.2251,17.709,18.1834,52471289.971771,0
+AMAT.US,D,20070802,000000,18.2251,18.2678,17.8975,18.0793,47120235.453592,0
+AMAT.US,D,20070803,000000,18.0663,18.508,17.9749,17.9909,51593157.179501,0
+AMAT.US,D,20070806,000000,18.0663,18.5983,17.8698,18.508,48392558.527596,0
+AMAT.US,D,20070807,000000,18.4296,18.5477,17.9482,18.3164,48617981.816425,0
+AMAT.US,D,20070808,000000,18.3978,18.633,18.1279,18.5983,39833008.918382,0
+AMAT.US,D,20070809,000000,18.4375,18.633,17.9245,18.1367,48314868.567962,0
+AMAT.US,D,20070810,000000,17.8281,18.1367,17.561,17.701,42638487.406782,0
+AMAT.US,D,20070813,000000,17.7834,17.8975,17.569,17.6077,26374455.278412,0
+AMAT.US,D,20070814,000000,17.6763,17.7904,17.1898,17.2057,34504565.739814,0
+AMAT.US,D,20070815,000000,16.5794,16.8712,16.4405,16.493,47014798.144309,0
+AMAT.US,D,20070816,000000,16.4166,16.6985,16.1189,16.4672,42234511.706154,0
+AMAT.US,D,20070817,000000,16.6896,17.3814,16.5337,16.8474,36399617.437939,0
+AMAT.US,D,20070820,000000,16.7858,17.1511,16.6806,16.9635,22176893.406581,0
+AMAT.US,D,20070821,000000,16.8633,17.1006,16.7531,16.8791,22009936.811878,0
+AMAT.US,D,20070822,000000,16.9467,17.0489,16.6479,16.6637,26592079.851329,0
+AMAT.US,D,20070823,000000,16.6717,16.8177,16.5337,16.769,19982344.219121,0
+AMAT.US,D,20070824,000000,16.8246,16.903,16.6479,16.8941,15610755.427269,0
+AMAT.US,D,20070827,000000,16.8941,16.9118,16.6637,16.6806,14886131.708713,0
+AMAT.US,D,20070828,000000,16.629,16.6806,16.3064,16.3154,18931396.476248,0
+AMAT.US,D,20070829,000000,16.3948,16.7997,16.3948,16.7779,17732331.563492,0
+AMAT.US,D,20070830,000000,16.7461,17.3278,16.629,16.9725,25303129.7256,0
+AMAT.US,D,20070831,000000,17.2137,17.4568,17.0916,17.306,26822999.8194,0
+AMAT.US,D,20070904,000000,17.4072,17.8131,17.3358,17.6414,24768002.41199,0
+AMAT.US,D,20070905,000000,17.5293,17.6077,17.1263,17.2554,18283574.141246,0
+AMAT.US,D,20070906,000000,17.3358,17.3904,17.1183,17.2791,16431920.619754,0
+AMAT.US,D,20070907,000000,17.0916,17.172,16.6062,16.8404,26203758.000053,0
+AMAT.US,D,20070910,000000,17.0122,17.1511,16.7044,16.9388,23089445.928746,0
+AMAT.US,D,20070911,000000,16.9725,17.1967,16.8941,17.0271,16220115.111958,0
+AMAT.US,D,20070912,000000,16.9932,17.0667,16.5973,16.6479,24099172.607126,0
+AMAT.US,D,20070913,000000,16.9118,16.9118,16.5973,16.6558,19325509.18388,0
+AMAT.US,D,20070914,000000,16.4493,16.6558,16.4335,16.4672,19283426.744616,0
+AMAT.US,D,20070917,000000,16.3948,16.5556,16.234,16.4493,14155648.6268,0
+AMAT.US,D,20070918,000000,16.6062,17.1183,16.5407,17.0836,19996698.450397,0
+AMAT.US,D,20070919,000000,17.181,17.3575,16.9844,17.0916,22285698.640848,0
+AMAT.US,D,20070920,000000,16.8315,17.2137,16.8077,17.0271,24546319.806817,0
+AMAT.US,D,20070921,000000,17.1967,17.4399,17.0271,17.2554,19423901.354246,0
+AMAT.US,D,20070924,000000,17.2137,17.3358,16.8712,17.0399,21657529.755013,0
+AMAT.US,D,20070925,000000,16.9298,17.172,16.8315,17.0202,15383089.541668,0
+AMAT.US,D,20070926,000000,17.0399,17.2554,16.629,16.7531,18324243.11992,0
+AMAT.US,D,20070927,000000,16.8941,16.9635,16.6637,16.769,23008579.460745,0
+AMAT.US,D,20070928,000000,16.769,17.0489,16.7313,16.769,27191461.693053,0
+AMAT.US,D,20071001,000000,16.8851,17.3645,16.769,17.2791,20367558.069029,0
+AMAT.US,D,20071002,000000,17.2384,17.6166,17.1898,17.5135,23802692.448132,0
+AMAT.US,D,20071003,000000,17.3358,17.3645,16.629,16.8554,27092141.655829,0
+AMAT.US,D,20071004,000000,16.903,16.9467,16.5268,16.7313,19017834.175225,0
+AMAT.US,D,20071005,000000,16.8177,17.2971,16.7044,17.1183,24670584.451453,0
+AMAT.US,D,20071008,000000,16.9775,17.0667,16.8177,16.9388,15035806.405373,0
+AMAT.US,D,20071009,000000,16.903,16.9725,16.5009,16.7392,23035680.023724,0
+AMAT.US,D,20071010,000000,16.6062,16.7213,16.2885,16.3571,37408068.677184,0
+AMAT.US,D,20071011,000000,16.629,16.7313,16.1029,16.2974,31946321.95989,0
+AMAT.US,D,20071012,000000,16.5407,17.0667,16.4841,17.0399,29091062.054446,0
+AMAT.US,D,20071015,000000,16.9635,17.1183,16.6896,16.8315,17823874.041379,0
+AMAT.US,D,20071016,000000,16.7858,17.0589,16.7392,16.8851,19957510.431855,0
+AMAT.US,D,20071017,000000,17.2137,17.6326,17.1898,17.5135,41562071.179442,0
+AMAT.US,D,20071018,000000,17.2295,17.3358,16.8246,16.903,29715552.718888,0
+AMAT.US,D,20071019,000000,16.8791,16.903,16.2488,16.2807,25856025.538438,0
+AMAT.US,D,20071022,000000,16.2567,16.6806,16.2091,16.5734,16335689.442236,0
+AMAT.US,D,20071023,000000,16.5556,16.6896,16.3729,16.6211,15939843.910502,0
+AMAT.US,D,20071024,000000,16.4752,16.7213,15.9739,16.2974,27424923.472291,0
+AMAT.US,D,20071025,000000,16.0742,16.1278,15.3654,15.6841,41262611.973431,0
+AMAT.US,D,20071026,000000,15.6344,15.9908,14.9863,15.2751,52469430.208229,0
+AMAT.US,D,20071029,000000,15.3247,16.1189,15.1977,15.3654,26619683.134789,0
+AMAT.US,D,20071030,000000,15.3902,15.6265,15.3099,15.5312,17592880.529031,0
+AMAT.US,D,20071031,000000,15.5063,15.9153,15.4061,15.7297,29998316.366174,0
+AMAT.US,D,20071101,000000,15.7704,15.829,15.1798,15.2116,34587883.347954,0
+AMAT.US,D,20071102,000000,15.2672,15.4657,15.1729,15.284,27409934.543815,0
+AMAT.US,D,20071105,000000,15.0994,15.4409,14.9456,14.9863,22455913.347845,0
+AMAT.US,D,20071106,000000,14.9703,15.0498,14.629,14.8949,36103954.325657,0
+AMAT.US,D,20071107,000000,14.7748,14.9296,14.483,14.4989,28835169.270199,0
+AMAT.US,D,20071108,000000,14.4245,14.6369,14.2408,14.5078,32509314.495487,0
+AMAT.US,D,20071109,000000,15.1798,15.7069,15.158,15.158,50621656.399303,0
+AMAT.US,D,20071112,000000,15.2672,15.3347,14.8075,14.8325,28578677.049709,0
+AMAT.US,D,20071113,000000,14.9863,15.2275,14.7748,15.0757,28329041.573889,0
+AMAT.US,D,20071114,000000,15.3476,15.691,15.2344,15.2344,39567049.635055,0
+AMAT.US,D,20071115,000000,14.8235,15.6583,14.7918,15.284,57703991.596374,0
+AMAT.US,D,20071116,000000,15.4061,15.4061,14.759,15.025,29347067.673749,0
+AMAT.US,D,20071119,000000,14.9296,15.1341,14.7828,14.8235,23410785.061404,0
+AMAT.US,D,20071120,000000,14.9644,15.0994,14.4175,14.7431,33837743.794506,0
+AMAT.US,D,20071121,000000,14.7034,14.8552,14.4483,14.5833,21812636.653741,0
+AMAT.US,D,20071123,000000,14.6458,14.8722,14.6051,14.8472,7246370.1697428,0
+AMAT.US,D,20071126,000000,14.8404,14.8801,14.4245,14.4324,23596825.892706,0
+AMAT.US,D,20071127,000000,14.483,14.8325,14.4245,14.7183,25664854.741831,0
+AMAT.US,D,20071128,000000,14.9296,15.4061,14.8325,15.2116,22917456.084502,0
+AMAT.US,D,20071129,000000,15.2056,15.3178,15.0905,15.1659,17773011.624182,0
+AMAT.US,D,20071130,000000,15.553,15.5917,15.1252,15.2513,22580721.011195,0
+AMAT.US,D,20071203,000000,15.3009,15.3734,14.7271,14.7431,27555555.238043,0
+AMAT.US,D,20071204,000000,14.6786,14.8472,14.5833,14.6547,19878662.905424,0
+AMAT.US,D,20071205,000000,14.8632,15.2344,14.8075,15.1729,24539659.516041,0
+AMAT.US,D,20071206,000000,15.0667,15.2195,15.0498,15.1163,17861008.864851,0
+AMAT.US,D,20071207,000000,14.9863,15.0667,14.6786,14.8145,30870240.2079,0
+AMAT.US,D,20071210,000000,14.8801,15.1888,14.612,15.0994,29897180.893468,0
+AMAT.US,D,20071211,000000,15.1074,15.1341,14.6051,14.6637,27545943.101561,0
+AMAT.US,D,20071212,000000,14.9039,15.0994,14.7361,14.8879,23379600.272316,0
+AMAT.US,D,20071213,000000,14.759,14.9703,14.5158,14.6369,19600217.214008,0
+AMAT.US,D,20071214,000000,14.4562,14.5833,14.3242,14.3956,21647007.885877,0
+AMAT.US,D,20071217,000000,14.3242,14.3956,14.1187,14.2318,17579138.830924,0
+AMAT.US,D,20071218,000000,14.3559,14.4393,14.2318,14.348,17344511.425242,0
+AMAT.US,D,20071219,000000,14.3242,14.4175,14.2171,14.2498,15882730.229614,0
+AMAT.US,D,20071220,000000,14.3699,14.5833,14.3242,14.5555,20942970.520627,0
+AMAT.US,D,20071221,000000,14.6865,14.7668,14.3867,14.5336,26616331.329101,0
+AMAT.US,D,20071224,000000,14.5078,14.7748,14.4324,14.7034,7566191.0664002,0
+AMAT.US,D,20071226,000000,14.619,14.8075,14.619,14.7361,7822041.5374998,0
+AMAT.US,D,20071227,000000,14.6786,14.7748,14.348,14.3867,15969084.309755,0
+AMAT.US,D,20071228,000000,14.4562,14.5833,14.3381,14.4731,13496710.023697,0
+AMAT.US,D,20071231,000000,14.348,14.5078,14.3312,14.3867,9051771.392112,0
+AMAT.US,D,20080102,000000,14.4483,14.5555,13.9342,14.1038,23740404.473881,0
+AMAT.US,D,20080103,000000,14.087,14.094,13.7724,13.8498,19749174.602087,0
+AMAT.US,D,20080104,000000,13.7644,13.9808,13.4875,13.5837,41508140.051657,0
+AMAT.US,D,20080107,000000,13.5699,13.7078,13.3018,13.553,27897996.541414,0
+AMAT.US,D,20080108,000000,13.4556,13.7644,13.2104,13.2284,33648015.674708,0
+AMAT.US,D,20080109,000000,13.2104,13.5699,13.1093,13.4785,32730350.313988,0
+AMAT.US,D,20080110,000000,13.4556,13.4875,13.1261,13.284,37021003.123382,0
+AMAT.US,D,20080111,000000,13.135,13.3465,13.0676,13.284,28297189.849013,0
+AMAT.US,D,20080114,000000,13.4061,13.674,13.3158,13.6393,30920029.684592,0
+AMAT.US,D,20080115,000000,13.7167,13.8498,13.5699,13.7327,47494840.793158,0
+AMAT.US,D,20080116,000000,13.674,14.4562,13.4785,14.1117,56464017.930447,0
+AMAT.US,D,20080117,000000,14.2249,14.5406,13.9342,14.2001,45600413.717675,0
+AMAT.US,D,20080118,000000,14.3312,14.7918,14.1931,14.5972,45178920.37433,0
+AMAT.US,D,20080122,000000,13.6314,14.7431,13.6086,14.5733,48602730.949421,0
+AMAT.US,D,20080123,000000,14.094,14.6865,13.8835,14.6637,48669776.130302,0
+AMAT.US,D,20080124,000000,14.6637,14.8075,14.1504,14.5495,41979705.966794,0
+AMAT.US,D,20080125,000000,14.7668,14.8007,14.094,14.1117,27759898.520188,0
+AMAT.US,D,20080128,000000,14.2091,14.5406,14.0373,14.5406,20504881.356689,0
+AMAT.US,D,20080129,000000,14.5833,14.612,14.1504,14.3242,19684070.788672,0
+AMAT.US,D,20080130,000000,14.2249,14.5972,14.2249,14.5158,32466034.191189,0
+AMAT.US,D,20080131,000000,14.348,14.619,14.2656,14.5158,25478136.900183,0
+AMAT.US,D,20080201,000000,14.5833,15.3009,14.5406,15.294,31284579.607092,0
+AMAT.US,D,20080204,000000,15.3099,15.3902,14.9644,14.9703,18823719.592558,0
+AMAT.US,D,20080205,000000,14.7271,15.0757,14.6458,14.6637,28798453.548369,0
+AMAT.US,D,20080206,000000,14.7271,14.7748,14.1187,14.1584,28763972.363665,0
+AMAT.US,D,20080207,000000,14.1117,14.483,13.8925,14.2994,28399113.152212,0
+AMAT.US,D,20080208,000000,14.3083,14.5912,14.2656,14.5237,21525700.124228,0
+AMAT.US,D,20080211,000000,14.6051,15.3009,14.5833,14.9793,36812730.763333,0
+AMAT.US,D,20080212,000000,15.1341,15.2116,14.5972,14.6369,42293499.254963,0
+AMAT.US,D,20080213,000000,15.6583,16.1278,15.3902,16.1278,80015939.49999,0
+AMAT.US,D,20080214,000000,16.0881,16.1189,15.4806,15.545,40947562.387787,0
+AMAT.US,D,20080215,000000,15.4657,15.6672,15.3347,15.422,26884426.418878,0
+AMAT.US,D,20080219,000000,15.6166,15.6672,14.8801,14.9703,36227494.609519,0
+AMAT.US,D,20080220,000000,14.9296,15.9481,14.8949,15.7466,38974230.360885,0
+AMAT.US,D,20080221,000000,15.8449,16.1029,15.561,15.6166,27106031.449949,0
+AMAT.US,D,20080222,000000,15.6583,15.957,15.5233,15.9391,28263353.436067,0
+AMAT.US,D,20080225,000000,15.8369,16.2022,15.6503,15.9153,25632448.916226,0
+AMAT.US,D,20080226,000000,15.9153,16.2022,15.7873,16.0821,31606919.143431,0
+AMAT.US,D,20080227,000000,16.0742,16.3312,15.9243,16.2807,32977022.862087,0
+AMAT.US,D,20080228,000000,16.1189,16.2807,15.8597,16.0662,30603388.31867,0
+AMAT.US,D,20080229,000000,15.8776,16.1029,15.4895,15.5312,31496270.264917,0
+AMAT.US,D,20080303,000000,15.4806,15.5312,15.1659,15.294,32494563.326596,0
+AMAT.US,D,20080304,000000,16.0881,16.5337,15.7466,16.4583,74620896.436035,0
+AMAT.US,D,20080305,000000,16.5099,16.6062,16.3154,16.6062,40075466.271107,0
+AMAT.US,D,20080306,000000,16.5645,16.5973,16.0742,16.3064,37640976.355692,0
+AMAT.US,D,20080307,000000,16.241,16.6062,15.9987,16.2717,33273582.610096,0
+AMAT.US,D,20080310,000000,16.4245,16.5734,16.3888,16.4583,32186259.665477,0
+AMAT.US,D,20080311,000000,16.6062,16.9844,16.5556,16.9635,38292450.718232,0
+AMAT.US,D,20080312,000000,16.9388,17.0756,16.7997,16.9932,38367500.136025,0
+AMAT.US,D,20080313,000000,16.7531,17.159,16.7213,17.0589,43145080.547705,0
+AMAT.US,D,20080314,000000,17.1006,17.1433,16.4335,16.6717,42051234.32631,0
+AMAT.US,D,20080317,000000,16.241,16.8474,16.241,16.7461,34711879.001871,0
+AMAT.US,D,20080318,000000,17.0271,17.4906,17.0271,17.4399,45175789.201477,0
+AMAT.US,D,20080319,000000,17.4301,17.5392,16.7461,16.7461,39501398.7731,0
+AMAT.US,D,20080320,000000,16.9932,17.1006,16.7461,17.0916,30767964.295146,0
+AMAT.US,D,20080324,000000,17.0489,17.3497,16.9298,16.9388,28912525.761939,0
+AMAT.US,D,20080325,000000,16.9844,16.9844,16.4841,16.7392,32625967.811002,0
+AMAT.US,D,20080326,000000,16.5268,16.6389,16.1436,16.4672,34937531.990639,0
+AMAT.US,D,20080327,000000,16.4672,16.5268,16.1783,16.1863,27095474.319857,0
+AMAT.US,D,20080328,000000,16.217,16.2488,15.7942,15.8111,45535717.923887,0
+AMAT.US,D,20080331,000000,15.8528,15.9828,15.699,15.8022,31387769.282324,0
+AMAT.US,D,20080401,000000,16.0404,16.4028,15.9828,16.2807,33370433.372976,0
+AMAT.US,D,20080402,000000,16.5973,16.8633,16.3888,16.6806,38958476.773401,0
+AMAT.US,D,20080403,000000,16.4245,17.159,16.4166,16.8851,26857313.766429,0
+AMAT.US,D,20080404,000000,17.0667,17.6166,16.7213,16.9208,28447579.839343,0
+AMAT.US,D,20080407,000000,16.4583,16.8246,16.3154,16.3571,44264123.24048,0
+AMAT.US,D,20080408,000000,16.0662,16.1526,15.7069,15.7942,31521154.424976,0
+AMAT.US,D,20080409,000000,15.7942,16.0315,15.6414,15.9391,27515405.099143,0
+AMAT.US,D,20080410,000000,16.0494,16.5407,16.0077,16.3481,31679150.707147,0
+AMAT.US,D,20080411,000000,16.1099,16.1436,15.3902,15.4806,33042643.500364,0
+AMAT.US,D,20080414,000000,15.4806,15.561,15.1888,15.3009,22143744.078542,0
+AMAT.US,D,20080415,000000,15.3347,15.4578,14.8325,15.1977,26338879.996631,0
+AMAT.US,D,20080416,000000,15.5917,15.957,15.4985,15.6672,35956210.921905,0
+AMAT.US,D,20080417,000000,15.6771,15.7942,15.3992,15.5312,21358975.244376,0
+AMAT.US,D,20080418,000000,15.7238,15.8597,15.2672,15.4985,35537496.141857,0
+AMAT.US,D,20080421,000000,15.4061,15.4736,15.284,15.3902,26959997.698811,0
+AMAT.US,D,20080422,000000,15.2672,15.284,14.8722,14.9039,28901951.505098,0
+AMAT.US,D,20080423,000000,15.0408,15.4895,14.9863,15.2275,29142047.381258,0
+AMAT.US,D,20080424,000000,15.1888,15.8528,14.9217,15.5997,40643334.893129,0
+AMAT.US,D,20080425,000000,15.6841,15.7615,15.2513,15.4736,21728769.982149,0
+AMAT.US,D,20080428,000000,15.5312,15.5848,15.3247,15.3813,12859377.319242,0
+AMAT.US,D,20080429,000000,15.3813,15.5063,15.3009,15.3902,19191299.942323,0
+AMAT.US,D,20080430,000000,15.5063,15.5063,14.9793,15.1163,19911279.289306,0
+AMAT.US,D,20080501,000000,15.2275,15.8935,15.158,15.8022,24441746.894672,0
+AMAT.US,D,20080502,000000,16.0494,16.1863,15.6503,15.957,22541408.068125,0
+AMAT.US,D,20080505,000000,16.0821,16.0881,15.5372,15.7615,15532305.845908,0
+AMAT.US,D,20080506,000000,15.6583,15.7297,15.422,15.7069,22463964.935181,0
+AMAT.US,D,20080507,000000,15.6583,15.9739,15.422,15.7297,12418806.79149,0
+AMAT.US,D,20080508,000000,15.6583,16.0572,15.6414,15.8022,22585112.511345,0
+AMAT.US,D,20080509,000000,15.6344,15.6841,15.3565,15.6265,16549148.185118,0
+AMAT.US,D,20080512,000000,15.6265,16.1615,15.5233,16.0949,24713121.253316,0
+AMAT.US,D,20080513,000000,16.225,16.2974,15.8776,16.0881,44869628.398998,0
+AMAT.US,D,20080514,000000,15.9908,16.3064,15.6672,16.1189,53141858.64547,0
+AMAT.US,D,20080515,000000,16.0494,16.1783,15.8022,15.9074,36464927.779808,0
+AMAT.US,D,20080516,000000,16.0155,16.0155,15.6076,15.8528,22897211.258737,0
+AMAT.US,D,20080519,000000,15.8994,16.2022,15.7466,15.7942,23589962.095845,0
+AMAT.US,D,20080520,000000,15.691,15.7069,15.4061,15.4578,24922051.48205,0
+AMAT.US,D,20080521,000000,15.4578,15.6265,15.3009,15.3009,30290818.081929,0
+AMAT.US,D,20080522,000000,15.2751,15.6414,15.2275,15.5312,19583405.797857,0
+AMAT.US,D,20080523,000000,15.4141,15.4657,15.1074,15.3247,22848962.182075,0
+AMAT.US,D,20080527,000000,15.4806,15.8528,15.4498,15.8449,26983400.898739,0
+AMAT.US,D,20080528,000000,15.8935,15.965,15.5689,15.829,20276271.484935,0
+AMAT.US,D,20080529,000000,15.8687,16.0225,15.7942,15.8994,19786799.049113,0
+AMAT.US,D,20080530,000000,16.0225,16.1783,15.8994,16.0494,18613173.404605,0
+AMAT.US,D,20080602,000000,16.0315,16.0404,15.5917,15.7515,16951320.539734,0
+AMAT.US,D,20080603,000000,15.7515,15.8369,15.2195,15.3476,27626748.114754,0
+AMAT.US,D,20080604,000000,15.3565,15.7466,15.284,15.5848,25797057.13129,0
+AMAT.US,D,20080605,000000,15.6841,15.7873,15.4985,15.6344,24229257.32434,0
+AMAT.US,D,20080606,000000,15.4578,15.6166,15.294,15.3009,26756454.336631,0
+AMAT.US,D,20080609,000000,15.3992,15.4985,14.9039,15.3347,28364794.167904,0
+AMAT.US,D,20080610,000000,15.1163,15.5372,15.0667,15.3654,35920470.41736,0
+AMAT.US,D,20080611,000000,15.2433,15.4657,15.1341,15.1729,47922764.72734,0
+AMAT.US,D,20080612,000000,15.2344,15.7873,15.2116,15.6841,53874210.558027,0
+AMAT.US,D,20080613,000000,15.7942,16.2807,15.7515,16.2717,46133631.902405,0
+AMAT.US,D,20080616,000000,16.1366,16.9208,16.1029,16.8404,39559247.896775,0
+AMAT.US,D,20080617,000000,16.7531,16.7531,16.4841,16.5645,35130098.11363,0
+AMAT.US,D,20080618,000000,16.5645,16.7044,16.4335,16.4841,32321986.135578,0
+AMAT.US,D,20080619,000000,16.4166,16.7937,16.217,16.6062,27336725.747903,0
+AMAT.US,D,20080620,000000,16.4335,16.493,16.241,16.2807,31408425.150085,0
+AMAT.US,D,20080623,000000,16.3481,16.4841,15.9987,15.9987,30603887.009325,0
+AMAT.US,D,20080624,000000,15.957,16.4583,15.9391,16.1863,24701416.630985,0
+AMAT.US,D,20080625,000000,16.2807,16.9298,16.241,16.6985,29538322.089195,0
+AMAT.US,D,20080626,000000,16.4166,16.4583,15.5848,15.7148,43269098.365652,0
+AMAT.US,D,20080627,000000,15.6841,15.9153,15.3992,15.6265,25834465.982761,0
+AMAT.US,D,20080630,000000,15.5917,15.7793,15.4409,15.4657,21519211.100951,0
+AMAT.US,D,20080701,000000,15.422,15.699,15.3099,15.6166,32599664.145619,0
+AMAT.US,D,20080702,000000,15.6344,15.7148,15.158,15.2275,24560123.967186,0
+AMAT.US,D,20080703,000000,15.3099,15.3476,14.9129,15.1501,17152221.34516,0
+AMAT.US,D,20080707,000000,15.2195,15.5372,15.033,15.2751,27547621.523044,0
+AMAT.US,D,20080708,000000,15.2513,15.4895,15.0021,15.2602,27515791.962197,0
+AMAT.US,D,20080709,000000,15.2433,15.284,14.4175,14.4562,43906458.271414,0
+AMAT.US,D,20080710,000000,14.5555,14.9644,14.491,14.8552,38595442.064534,0
+AMAT.US,D,20080711,000000,13.9719,14.7034,13.9719,14.5078,48107952.243518,0
+AMAT.US,D,20080714,000000,14.7271,14.8722,14.2498,14.3956,22736514.994828,0
+AMAT.US,D,20080715,000000,14.2318,15.2275,14.2318,14.6369,42029314.101429,0
+AMAT.US,D,20080716,000000,14.5555,14.8949,14.4245,14.8404,22531312.352824,0
+AMAT.US,D,20080717,000000,14.8472,15.1659,14.6786,15.1252,24535122.942246,0
+AMAT.US,D,20080718,000000,15.0994,15.1977,14.7094,14.8075,28661354.923369,0
+AMAT.US,D,20080721,000000,14.8552,14.9555,14.4086,14.4245,35306745.426374,0
+AMAT.US,D,20080722,000000,14.2249,14.2825,13.9172,14.087,55784805.285358,0
+AMAT.US,D,20080723,000000,14.2171,14.3867,14.0293,14.2318,37753710.667863,0
+AMAT.US,D,20080724,000000,14.0373,14.094,13.6244,13.7395,35862832.859418,0
+AMAT.US,D,20080725,000000,13.8259,13.9172,13.6086,13.7802,18689767.252249,0
+AMAT.US,D,20080728,000000,13.6552,13.7802,13.4875,13.5292,20235422.171658,0
+AMAT.US,D,20080729,000000,13.6314,13.9342,13.5599,13.7724,19772996.903657,0
+AMAT.US,D,20080730,000000,13.8498,14.2408,13.7802,13.9411,25907479.332233,0
+AMAT.US,D,20080731,000000,13.819,14.2994,13.8111,14.0293,28576663.145418,0
+AMAT.US,D,20080801,000000,14.0533,14.2994,13.8259,14.2001,23425408.283398,0
+AMAT.US,D,20080804,000000,14.2249,14.629,14.1931,14.4731,25387833.59302,0
+AMAT.US,D,20080805,000000,14.619,14.7094,14.4989,14.6369,19694897.916937,0
+AMAT.US,D,20080806,000000,14.5555,14.6547,14.2249,14.5406,23388385.287528,0
+AMAT.US,D,20080807,000000,14.4393,15.0667,14.3162,14.9703,31771116.316499,0
+AMAT.US,D,20080808,000000,14.8404,15.2602,14.7828,15.2195,20968187.141124,0
+AMAT.US,D,20080811,000000,15.2275,15.3178,14.9296,15.0021,29698960.928118,0
+AMAT.US,D,20080812,000000,14.9793,15.2672,14.8552,14.9644,34515402.942637,0
+AMAT.US,D,20080813,000000,15.284,15.8776,15.2672,15.6583,48014923.76822,0
+AMAT.US,D,20080814,000000,15.553,15.6344,15.3654,15.4895,20592774.829402,0
+AMAT.US,D,20080815,000000,15.5689,15.7873,15.4895,15.6344,21967962.170392,0
+AMAT.US,D,20080818,000000,15.6265,15.6771,14.9793,15.2195,24423047.506216,0
+AMAT.US,D,20080819,000000,15.0498,15.1798,14.8722,14.9296,20463536.375122,0
+AMAT.US,D,20080820,000000,14.9943,15.1977,14.8404,14.9555,19368705.86934,0
+AMAT.US,D,20080821,000000,14.8235,14.9793,14.7034,14.8722,13530646.174774,0
+AMAT.US,D,20080822,000000,14.9555,15.0835,14.8632,14.9793,10969731.62933,0
+AMAT.US,D,20080825,000000,14.8722,14.8879,14.6458,14.6786,14551367.219093,0
+AMAT.US,D,20080826,000000,14.6547,14.7748,14.5495,14.7361,14382676.792833,0
+AMAT.US,D,20080827,000000,14.7668,15.1501,14.7183,14.8325,14691688.695431,0
+AMAT.US,D,20080828,000000,14.9376,15.018,14.8552,14.9863,11855483.810366,0
+AMAT.US,D,20080829,000000,15.0905,15.1421,14.4016,14.5158,24609608.184749,0
+AMAT.US,D,20080902,000000,14.7828,14.9793,14.3639,14.4175,17805702.5598,0
+AMAT.US,D,20080903,000000,14.3639,14.3639,13.8408,13.8577,24622686.976891,0
+AMAT.US,D,20080904,000000,13.7724,13.9342,13.5699,13.5699,31900271.151942,0
+AMAT.US,D,20080905,000000,13.5202,13.9639,13.4785,13.8984,27284597.966131,0
+AMAT.US,D,20080908,000000,14.1038,14.1754,13.69,14.0533,35139851.293935,0
+AMAT.US,D,20080909,000000,14.1117,14.1337,13.6086,13.69,29150632.920207,0
+AMAT.US,D,20080910,000000,13.7564,13.7644,13.2374,13.2591,40380001.039806,0
+AMAT.US,D,20080911,000000,13.2591,13.4716,12.9762,13.4636,33628996.92274,0
+AMAT.US,D,20080912,000000,13.3018,13.3247,12.9118,13.148,28022214.84308,0
+AMAT.US,D,20080915,000000,12.879,13.4953,12.8631,13.2374,34789290.903685,0
+AMAT.US,D,20080916,000000,13.0437,13.682,13.0437,13.3972,37849611.399855,0
+AMAT.US,D,20080917,000000,13.162,13.6393,12.7171,12.7171,45234812.011242,0
+AMAT.US,D,20080918,000000,12.9435,13.0596,12.3925,12.9028,54853581.583502,0
+AMAT.US,D,20080919,000000,13.2443,13.3088,5.05481,12.879,51261221.625972,0
+AMAT.US,D,20080922,000000,12.9286,13.0854,12.5376,12.5465,26040435.298684,0
+AMAT.US,D,20080923,000000,12.6397,12.9197,12.5534,12.606,26367379.915818,0
+AMAT.US,D,20080924,000000,12.6537,12.9197,12.606,12.6686,21181572.339726,0
+AMAT.US,D,20080925,000000,12.74,13.0854,12.6318,12.9762,24122691.664478,0
+AMAT.US,D,20080926,000000,12.7083,13.0437,12.6537,12.9197,24369693.650647,0
+AMAT.US,D,20080929,000000,12.7171,12.8631,11.8526,11.8526,34070744.158953,0
+AMAT.US,D,20080930,000000,12.1663,12.3508,12.1196,12.2567,27817808.091215,0
+AMAT.US,D,20081001,000000,12.1513,12.2704,11.9618,12.1196,23247978.177441,0
+AMAT.US,D,20081002,000000,12.0799,12.0958,11.5599,11.5599,30296057.859923,0
+AMAT.US,D,20081003,000000,11.68,12.0958,11.406,11.4923,32691762.739147,0
+AMAT.US,D,20081006,000000,11.3404,11.3404,10.4273,10.9682,49513276.619488,0
+AMAT.US,D,20081007,000000,11.0506,11.1757,10.0054,10.0054,51842405.792266,0
+AMAT.US,D,20081008,000000,9.68082,10.5742,9.66295,10.1007,46497632.761454,0
+AMAT.US,D,20081009,000000,10.4094,10.6139,10.2605,10.3687,47884871.289595,0
+AMAT.US,D,20081010,000000,10.045,11.0834,9.84063,10.2853,61795124.822343,0
+AMAT.US,D,20081013,000000,10.7875,10.8799,10.3607,10.8442,30966733.323945,0
+AMAT.US,D,20081014,000000,11.3404,11.3554,10.2853,10.326,46330684.226398,0
+AMAT.US,D,20081015,000000,10.2068,10.326,9.31812,9.32169,46363540.384779,0
+AMAT.US,D,20081016,000000,9.43764,10.1494,8.99911,10.1494,42859462.777931,0
+AMAT.US,D,20081017,000000,10.0303,10.597,9.67189,9.71258,36850779.349283,0
+AMAT.US,D,20081020,000000,10.1156,10.6298,10.045,10.3349,40249050.917999,0
+AMAT.US,D,20081021,000000,10.1235,10.1671,9.87636,9.90018,27653272.412973,0
+AMAT.US,D,20081022,000000,9.7364,10.062,9.33817,9.43068,31215205.188231,0
+AMAT.US,D,20081023,000000,9.43068,9.51009,8.86212,9.19971,37552836.056289,0
+AMAT.US,D,20081024,000000,8.52147,9.51009,8.52147,9.23534,32780039.045093,0
+AMAT.US,D,20081027,000000,9.04804,9.65303,8.84634,9.15276,25750536.848905,0
+AMAT.US,D,20081028,000000,9.46841,10.0927,9.06541,10.0779,32422649.111482,0
+AMAT.US,D,20081029,000000,10.0133,10.0382,9.59843,9.70364,26610245.288172,0
+AMAT.US,D,20081030,000000,10.045,10.1761,9.67189,9.78406,30297784.63929,0
+AMAT.US,D,20081031,000000,9.68082,10.6764,9.66295,10.455,33510284.367419,0
+AMAT.US,D,20081103,000000,10.5315,10.726,10.3529,10.4977,16813556.993857,0
+AMAT.US,D,20081104,000000,10.8124,10.9603,10.4481,10.7787,23586333.239791,0
+AMAT.US,D,20081105,000000,10.6059,10.6933,10.07,10.0927,20396475.074947,0
+AMAT.US,D,20081106,000000,9.90018,9.90018,8.78073,8.82004,37404251.426882,0
+AMAT.US,D,20081107,000000,9.02233,9.16695,8.82847,9.15276,21468815.135824,0
+AMAT.US,D,20081110,000000,9.15971,9.26859,8.59482,8.67631,24559633.336176,0
+AMAT.US,D,20081111,000000,8.52147,8.72465,8.27848,8.62707,21621391.305398,0
+AMAT.US,D,20081112,000000,8.48157,8.7172,8.0602,8.0602,32330404.436853,0
+AMAT.US,D,20081113,000000,8.09227,9.20854,8.02754,9.20854,43211846.66331,0
+AMAT.US,D,20081114,000000,8.6508,8.79631,8.17356,8.28672,24314803.42487,0
+AMAT.US,D,20081117,000000,8.19749,8.36772,8.06824,8.1006,21684963.785886,0
+AMAT.US,D,20081118,000000,8.1407,8.17356,7.41164,7.69532,32977146.779158,0
+AMAT.US,D,20081119,000000,7.65453,7.67904,6.81251,6.82045,34964707.105352,0
+AMAT.US,D,20081120,000000,6.78799,7.16874,6.57766,6.59374,42311519.618161,0
+AMAT.US,D,20081121,000000,6.7068,6.84456,6.31819,6.76387,37337823.816451,0
+AMAT.US,D,20081124,000000,6.934,7.1608,6.82045,7.1608,32966187.674173,0
+AMAT.US,D,20081125,000000,7.31466,7.35516,6.90174,7.05559,24302610.186442,0
+AMAT.US,D,20081126,000000,6.91773,7.89007,6.88536,7.88144,32992363.392661,0
+AMAT.US,D,20081128,000000,7.7521,7.89811,7.58197,7.76024,10584615.502642,0
+AMAT.US,D,20081201,000000,7.58197,7.58197,7.15236,7.19297,24877519.917558,0
+AMAT.US,D,20081202,000000,7.29838,7.4038,6.9747,7.282,23773090.372219,0
+AMAT.US,D,20081203,000000,7.08805,7.59805,6.94214,7.54158,21952769.735829,0
+AMAT.US,D,20081204,000000,7.61443,8.1407,7.5253,7.7112,38199798.023975,0
+AMAT.US,D,20081205,000000,7.66307,8.10864,7.39615,8.1006,29935770.483222,0
+AMAT.US,D,20081208,000000,8.15728,8.18964,7.89811,8.10864,27119031.660532,0
+AMAT.US,D,20081209,000000,7.93831,8.77269,7.7926,8.35143,28196448.291553,0
+AMAT.US,D,20081210,000000,8.35143,8.74857,8.2625,8.38429,21309420.504903,0
+AMAT.US,D,20081211,000000,8.31074,8.61159,8.1006,8.14934,21041119.894127,0
+AMAT.US,D,20081212,000000,7.94675,8.49715,7.93831,8.46509,21203578.198357,0
+AMAT.US,D,20081215,000000,8.46509,8.56166,8.08403,8.25436,23429718.179622,0
+AMAT.US,D,20081216,000000,8.31074,8.7172,8.31074,8.70798,34784792.613212,0
+AMAT.US,D,20081217,000000,8.59482,8.78887,8.35967,8.64256,22749412.444913,0
+AMAT.US,D,20081218,000000,8.6508,8.69239,8.09227,8.1815,17707676.095917,0
+AMAT.US,D,20081219,000000,8.2217,8.51472,8.1407,8.20571,24152406.575447,0
+AMAT.US,D,20081222,000000,8.10864,8.24632,8.04362,8.2217,16782812.462986,0
+AMAT.US,D,20081223,000000,8.2625,8.29476,7.81702,7.8737,14588094.022939,0
+AMAT.US,D,20081224,000000,7.91419,8.00332,7.84908,7.96263,4036432.4018969,0
+AMAT.US,D,20081226,000000,7.93831,7.99479,7.7112,7.84908,7361483.0852298,0
+AMAT.US,D,20081229,000000,7.85792,7.94675,7.76024,7.93831,12232638.013291,0
+AMAT.US,D,20081230,000000,7.94675,8.30309,7.89811,8.2217,11020558.785571,0
+AMAT.US,D,20081231,000000,8.23033,8.42489,8.1407,8.20571,11691740.999897,0
+AMAT.US,D,20090102,000000,8.19749,8.68435,8.10864,8.64256,12437051.817346,0
+AMAT.US,D,20090105,000000,8.47343,8.74857,8.39988,8.64256,20057420.83822,0
+AMAT.US,D,20090106,000000,8.80405,9.48627,8.69974,9.38146,32912714.93881,0
+AMAT.US,D,20090107,000000,9.04804,9.15971,8.48157,8.58598,31628653.996432,0
+AMAT.US,D,20090108,000000,8.48157,8.7172,8.31937,8.69974,27090271.817729,0
+AMAT.US,D,20090109,000000,8.69974,8.75681,8.36772,8.39988,21704433.878086,0
+AMAT.US,D,20090112,000000,8.42489,8.45605,8.02754,8.1006,24859788.694197,0
+AMAT.US,D,20090113,000000,7.95489,8.61159,7.89811,8.25436,27669930.695831,0
+AMAT.US,D,20090114,000000,8.04362,8.13266,7.76024,7.88144,19040153.352632,0
+AMAT.US,D,20090115,000000,7.89811,7.97067,7.5253,7.85792,24876091.345131,0
+AMAT.US,D,20090116,000000,7.85792,8.35143,7.78436,8.24632,30842072.749151,0
+AMAT.US,D,20090120,000000,8.08403,8.2217,7.61443,7.61443,21223422.056684,0
+AMAT.US,D,20090121,000000,7.76024,7.78436,7.29024,7.63081,31745638.76493,0
+AMAT.US,D,20090122,000000,7.29838,7.62247,7.16874,7.41164,25026290.926301,0
+AMAT.US,D,20090123,000000,7.282,8.01156,7.24191,7.86556,24196635.903177,0
+AMAT.US,D,20090126,000000,7.7926,8.17356,7.70386,7.96263,21794223.382752,0
+AMAT.US,D,20090127,000000,7.98724,8.32731,7.98724,8.16502,22608206.422318,0
+AMAT.US,D,20090128,000000,8.28672,8.48157,8.23033,8.40792,19343881.149177,0
+AMAT.US,D,20090129,000000,8.19749,8.2625,7.6711,7.77633,27931756.387713,0
+AMAT.US,D,20090130,000000,7.88144,7.99479,7.54158,7.59021,26237432.212603,0
+AMAT.US,D,20090202,000000,7.49274,7.7112,7.34712,7.62247,30066016.393374,0
+AMAT.US,D,20090203,000000,7.60639,7.76828,7.39615,7.76024,26196544.616004,0
+AMAT.US,D,20090204,000000,7.74416,8.28672,7.66307,7.96263,28902643.627283,0
+AMAT.US,D,20090205,000000,7.86556,8.34359,7.82506,8.28672,28112339.830552,0
+AMAT.US,D,20090206,000000,8.28672,8.51472,8.21395,8.46509,21201712.390081,0
+AMAT.US,D,20090209,000000,8.35967,8.55292,8.19749,8.2625,33389980.031821,0
+AMAT.US,D,20090210,000000,8.1407,8.44107,7.84134,7.84908,44335459.175924,0
+AMAT.US,D,20090211,000000,7.69532,8.1407,7.66307,7.91419,32193180.887324,0
+AMAT.US,D,20090212,000000,7.76828,7.84908,7.34712,7.63081,48625391.654369,0
+AMAT.US,D,20090213,000000,7.63865,7.76828,7.50137,7.70386,35205793.310636,0
+AMAT.US,D,20090217,000000,7.35516,7.41164,6.94998,6.9747,34360621.452158,0
+AMAT.US,D,20090218,000000,6.99852,7.24191,6.81251,6.95852,28706003.352742,0
+AMAT.US,D,20090219,000000,7.09589,7.10413,6.68298,6.75563,37589665.620631,0
+AMAT.US,D,20090220,000000,6.68298,7.23367,6.63454,7.09589,41612052.07275,0
+AMAT.US,D,20090223,000000,7.12845,7.22563,6.74759,6.78045,29760996.030945,0
+AMAT.US,D,20090224,000000,6.82045,7.11207,6.81251,7.07981,27814259.831631,0
+AMAT.US,D,20090225,000000,6.99852,7.93027,6.91773,7.65453,57080353.2396,0
+AMAT.US,D,20090226,000000,7.63865,8.09227,7.57393,7.97067,66825199.869611,0
+AMAT.US,D,20090227,000000,7.71964,8.0191,7.46067,7.46067,48555413.76944,0
+AMAT.US,D,20090302,000000,7.37958,7.53344,7.11207,7.16874,34652065.339245,0
+AMAT.US,D,20090303,000000,7.282,7.34712,7.04725,7.16874,27027390.45197,0
+AMAT.US,D,20090304,000000,7.23367,7.64699,7.20131,7.53344,26800977.841475,0
+AMAT.US,D,20090305,000000,7.33114,7.60639,7.29838,7.32251,28750519.805395,0
+AMAT.US,D,20090306,000000,7.36339,7.5253,6.84456,7.04725,53255419.071456,0
+AMAT.US,D,20090309,000000,6.95852,7.34712,6.853,6.94998,23943717.128668,0
+AMAT.US,D,20090310,000000,7.0149,7.49274,6.94214,7.46851,30615044.583117,0
+AMAT.US,D,20090311,000000,7.54962,7.833,7.43596,7.77633,27608451.708647,0
+AMAT.US,D,20090312,000000,7.73582,8.24632,7.64699,8.21395,30624254.744708,0
+AMAT.US,D,20090313,000000,8.21395,8.59482,8.10864,8.57784,39855808.65224,0
+AMAT.US,D,20090316,000000,8.62707,8.74857,8.38429,8.44821,44185958.769129,0
+AMAT.US,D,20090317,000000,8.52147,8.66817,8.27848,8.66817,31505473.374316,0
+AMAT.US,D,20090318,000000,8.54508,8.82847,8.46509,8.78887,32459062.596548,0
+AMAT.US,D,20090319,000000,8.88694,8.90451,8.54508,8.66817,23427647.857804,0
+AMAT.US,D,20090320,000000,8.82004,8.8784,8.16502,8.27083,29206431.87118,0
+AMAT.US,D,20090323,000000,8.49715,8.96803,8.45605,8.96029,28598939.002223,0
+AMAT.US,D,20090324,000000,8.75681,8.82847,8.54508,8.57784,20296320.86426,0
+AMAT.US,D,20090325,000000,8.63423,9.04804,8.59482,8.90451,37031440.366225,0
+AMAT.US,D,20090326,000000,8.96803,9.46841,8.82847,9.41242,37368774.875775,0
+AMAT.US,D,20090327,000000,9.28497,9.31812,9.07295,9.09707,23036450.727467,0
+AMAT.US,D,20090330,000000,8.75681,8.92169,8.48157,8.63423,23289702.969871,0
+AMAT.US,D,20090331,000000,8.69974,8.84634,8.5699,8.70798,21696498.148175,0
+AMAT.US,D,20090401,000000,8.53,8.77269,8.46509,8.7172,21349619.001684,0
+AMAT.US,D,20090402,000000,8.99156,9.39714,8.89518,9.26859,24594869.105329,0
+AMAT.US,D,20090403,000000,9.32169,9.5756,9.22661,9.56568,26836926.889386,0
+AMAT.US,D,20090406,000000,9.34721,9.52598,9.11276,9.36399,22205118.290315,0
+AMAT.US,D,20090407,000000,9.02233,9.07295,8.42489,8.54508,32733294.100048,0
+AMAT.US,D,20090408,000000,8.53,8.77269,8.48951,8.70798,20311735.94657,0
+AMAT.US,D,20090409,000000,8.86212,9.29261,8.82847,9.27623,20812073.793979,0
+AMAT.US,D,20090413,000000,9.26075,9.42166,9.08149,9.32169,19529774.891922,0
+AMAT.US,D,20090414,000000,9.24318,9.63019,9.09707,9.52598,33996934.91934,0
+AMAT.US,D,20090415,000000,9.28497,9.34721,9.02233,9.26075,22018411.53068,0
+AMAT.US,D,20090416,000000,9.45352,9.59843,9.16695,9.58255,17944601.508445,0
+AMAT.US,D,20090417,000000,9.67189,9.71258,9.30135,9.65303,24232819.688307,0
+AMAT.US,D,20090420,000000,9.46046,9.51803,8.95275,9.01459,26110471.616051,0
+AMAT.US,D,20090421,000000,9.09707,9.31028,8.87056,9.11276,25368049.17459,0
+AMAT.US,D,20090422,000000,9.08149,9.67189,8.95275,9.40548,26974664.241409,0
+AMAT.US,D,20090423,000000,9.46046,9.47733,8.91305,9.27623,25720381.679719,0
+AMAT.US,D,20090424,000000,9.35515,9.53491,9.05677,9.47733,21445522.756044,0
+AMAT.US,D,20090427,000000,9.41242,9.64608,9.26859,9.3892,19046382.452294,0
+AMAT.US,D,20090428,000000,9.31812,9.46046,9.10422,9.24318,16416173.077005,0
+AMAT.US,D,20090429,000000,9.26859,9.59843,9.15276,9.3892,19102836.249585,0
+AMAT.US,D,20090430,000000,9.54186,10.045,9.43764,9.89125,28195399.529988,0
+AMAT.US,D,20090501,000000,10.1087,10.1087,9.63019,9.86742,17004885.961037,0
+AMAT.US,D,20090504,000000,9.91607,10.4343,9.91607,10.3349,21551544.389734,0
+AMAT.US,D,20090505,000000,10.3102,10.4343,9.85055,10.0382,24334717.805109,0
+AMAT.US,D,20090506,000000,10.1583,10.3607,9.94684,10.2695,22845695.002679,0
+AMAT.US,D,20090507,000000,10.3687,10.3786,9.43068,9.59843,33359891.354722,0
+AMAT.US,D,20090508,000000,9.79894,9.79894,9.24318,9.63019,25308367.488683,0
+AMAT.US,D,20090511,000000,9.51803,9.78406,9.30135,9.54186,25002692.279935,0
+AMAT.US,D,20090512,000000,9.65303,9.66295,9.03087,9.30135,34165575.980264,0
+AMAT.US,D,20090513,000000,9.00625,9.20854,8.7172,8.90451,38484742.813228,0
+AMAT.US,D,20090514,000000,8.95275,9.21748,8.87056,8.96029,26544102.787753,0
+AMAT.US,D,20090515,000000,8.95275,8.99911,8.58598,8.67631,29096881.119566,0
+AMAT.US,D,20090518,000000,8.78887,9.03087,8.76425,9.00625,20364308.016383,0
+AMAT.US,D,20090519,000000,9.07295,9.15971,8.90451,9.01459,17851526.690176,0
+AMAT.US,D,20090520,000000,9.03851,9.28497,8.84634,8.88694,25882629.425674,0
+AMAT.US,D,20090521,000000,8.82004,8.93607,8.50559,8.61983,22385130.505674,0
+AMAT.US,D,20090522,000000,8.61983,8.78887,8.48157,8.64256,15393132.869266,0
+AMAT.US,D,20090526,000000,8.53724,9.02233,8.48157,8.85289,27751378.465871,0
+AMAT.US,D,20090527,000000,8.7317,9.23534,8.66817,8.97538,34772180.27314,0
+AMAT.US,D,20090528,000000,9.03851,9.20854,8.8784,9.15276,25319770.881708,0
+AMAT.US,D,20090529,000000,9.23534,9.23534,8.85289,9.1203,27441761.082293,0
+AMAT.US,D,20090601,000000,9.23534,9.79894,9.23534,9.76916,27284566.734998,0
+AMAT.US,D,20090602,000000,9.5756,9.62127,9.31812,9.40548,24605734.516917,0
+AMAT.US,D,20090603,000000,9.15971,9.27623,9.01459,9.21748,21548611.685688,0
+AMAT.US,D,20090604,000000,9.25191,9.46841,9.22661,9.34721,20539239.631775,0
+AMAT.US,D,20090605,000000,9.14532,9.23534,8.78887,8.89518,29724464.67354,0
+AMAT.US,D,20090608,000000,8.88694,8.96029,8.70798,8.79631,25665712.08678,0
+AMAT.US,D,20090609,000000,8.91305,9.03851,8.78887,8.93607,39644941.085863,0
+AMAT.US,D,20090610,000000,9.03851,9.04804,8.66817,8.84634,27149683.505462,0
+AMAT.US,D,20090611,000000,8.93607,9.07295,8.8117,9.03087,27865688.439027,0
+AMAT.US,D,20090612,000000,9.07295,9.10422,8.88694,9.09707,20996518.81518,0
+AMAT.US,D,20090615,000000,8.93607,9.07295,8.78887,8.99156,23226765.186582,0
+AMAT.US,D,20090616,000000,9.04804,9.09033,8.79631,8.82847,22045458.698498,0
+AMAT.US,D,20090617,000000,8.83731,8.99156,8.60286,8.86212,29247470.58616,0
+AMAT.US,D,20090618,000000,8.84634,8.94451,8.75681,8.78073,16133045.738149,0
+AMAT.US,D,20090619,000000,8.91305,8.96803,8.75681,8.89518,21499190.937846,0
+AMAT.US,D,20090622,000000,8.82847,8.91305,8.50559,8.50559,22524829.374282,0
+AMAT.US,D,20090623,000000,8.48157,8.66817,8.35143,8.59482,22265622.060214,0
+AMAT.US,D,20090624,000000,8.67631,8.89518,8.64256,8.74857,18883567.508684,0
+AMAT.US,D,20090625,000000,8.64256,8.89518,8.61159,8.88694,15504769.054536,0
+AMAT.US,D,20090626,000000,8.8117,9.05677,8.8117,8.83731,46665642.147545,0
+AMAT.US,D,20090629,000000,8.83731,9.02233,8.77269,8.95275,15561246.023311,0
+AMAT.US,D,20090630,000000,8.94451,9.09707,8.76425,8.92169,20637384.975452,0
+AMAT.US,D,20090701,000000,8.95275,9.21748,8.91305,9.01459,23211266.485434,0
+AMAT.US,D,20090702,000000,8.87056,9.15971,8.85289,9.01459,36088517.079318,0
+AMAT.US,D,20090706,000000,8.96803,9.24318,8.79631,9.11276,33346275.588601,0
+AMAT.US,D,20090707,000000,9.11276,9.29261,8.82847,8.85289,27084207.940831,0
+AMAT.US,D,20090708,000000,8.83731,8.86212,8.53724,8.68435,22808009.100844,0
+AMAT.US,D,20090709,000000,8.75681,8.93607,8.74033,8.87056,25145915.229186,0
+AMAT.US,D,20090710,000000,8.82004,9.00625,8.74033,8.91305,20636854.046206,0
+AMAT.US,D,20090713,000000,8.92823,9.26859,8.76425,9.25191,30074954.541878,0
+AMAT.US,D,20090714,000000,9.25191,9.46841,9.25191,9.43068,24674645.506077,0
+AMAT.US,D,20090715,000000,9.61431,9.99845,9.58255,9.97166,46306747.07486,0
+AMAT.US,D,20090716,000000,9.90912,10.3349,9.80788,10.319,35776230.945132,0
+AMAT.US,D,20090717,000000,10.326,10.326,9.95574,10.2605,28107042.627572,0
+AMAT.US,D,20090720,000000,10.2764,10.4183,10.1583,10.3607,20084258.455218,0
+AMAT.US,D,20090721,000000,10.3529,10.4014,9.99845,10.3946,31081150.087424,0
+AMAT.US,D,20090722,000000,10.3439,10.8124,10.2456,10.733,28025842.691677,0
+AMAT.US,D,20090723,000000,10.6933,10.9434,10.5742,10.9275,28888585.588034,0
+AMAT.US,D,20090724,000000,10.6933,10.7399,10.455,10.6843,26756194.413016,0
+AMAT.US,D,20090727,000000,10.6595,10.7875,10.4739,10.7787,21405107.65625,0
+AMAT.US,D,20090728,000000,10.6933,10.9533,10.6139,10.8372,19079707.077656,0
+AMAT.US,D,20090729,000000,10.733,11.1062,10.7002,11.0258,26321685.747249,0
+AMAT.US,D,20090730,000000,11.2025,11.4923,10.9841,11.0427,30019369.17155,0
+AMAT.US,D,20090731,000000,11.0506,11.3891,11.0347,11.1757,26807703.616882,0
+AMAT.US,D,20090803,000000,11.3067,11.4477,11.1757,11.3494,19050281.306522,0
+AMAT.US,D,20090804,000000,11.3325,11.3494,11.1221,11.2899,16433023.783935,0
+AMAT.US,D,20090805,000000,11.2263,11.3643,11.0347,11.1221,15189278.203219,0
+AMAT.US,D,20090806,000000,11.1688,11.2521,10.8282,10.8621,23449013.981955,0
+AMAT.US,D,20090807,000000,11.0834,11.1618,10.8531,10.9533,20645311.63826,0
+AMAT.US,D,20090810,000000,10.9533,11.0665,10.7787,10.9603,22078675.526082,0
+AMAT.US,D,20090811,000000,10.9355,10.9682,10.6595,10.7091,34654783.45519,0
+AMAT.US,D,20090812,000000,10.8799,11.261,10.8282,11.0665,45552448.743567,0
+AMAT.US,D,20090813,000000,11.1618,11.3236,10.9762,11.3146,28705614.474775,0
+AMAT.US,D,20090814,000000,11.2987,11.3236,10.8531,10.9762,29875073.281794,0
+AMAT.US,D,20090817,000000,10.7955,10.8204,10.5404,10.6298,23115192.471033,0
+AMAT.US,D,20090818,000000,10.7181,10.8531,10.6675,10.8282,18655995.31648,0
+AMAT.US,D,20090819,000000,10.6496,10.8442,10.6347,10.7717,24285305.116913,0
+AMAT.US,D,20090820,000000,10.7717,10.9355,10.7399,10.9046,13534665.923707,0
+AMAT.US,D,20090821,000000,10.9603,11.137,10.7875,11.1291,19729693.427873,0
+AMAT.US,D,20090824,000000,11.137,11.3236,10.8621,10.9216,26790905.297657,0
+AMAT.US,D,20090825,000000,10.9216,11.0258,10.6843,10.733,26867592.8387,0
+AMAT.US,D,20090826,000000,10.7181,10.8799,10.6595,10.7875,29319690.060405,0
+AMAT.US,D,20090827,000000,10.733,10.8124,10.6298,10.7647,27561433.743061,0
+AMAT.US,D,20090828,000000,10.9762,11.0744,10.6347,10.7469,29222233.816544,0
+AMAT.US,D,20090831,000000,10.6496,10.7399,10.5563,10.6764,17325149.130822,0
+AMAT.US,D,20090901,000000,10.6139,10.9046,10.4343,10.4739,28973684.378156,0
+AMAT.US,D,20090902,000000,10.3946,10.5563,10.326,10.5067,25831215.930114,0
+AMAT.US,D,20090903,000000,10.5563,10.6764,10.4481,10.6496,18710234.725762,0
+AMAT.US,D,20090904,000000,10.7399,10.8958,10.6675,10.8958,15084524.956473,0
+AMAT.US,D,20090908,000000,10.9603,11.0903,10.8531,11.0834,19310535.367242,0
+AMAT.US,D,20090909,000000,11.0834,11.2769,10.9603,11.261,21319667.338586,0
+AMAT.US,D,20090910,000000,11.261,11.3236,10.9603,11.0506,36069848.921994,0
+AMAT.US,D,20090911,000000,11.1062,11.2105,10.8958,10.9434,21246901.823257,0
+AMAT.US,D,20090914,000000,10.8442,10.9275,10.6416,10.7717,32696316.439692,0
+AMAT.US,D,20090915,000000,10.7717,10.8531,10.6496,10.8124,26118553.427064,0
+AMAT.US,D,20090916,000000,10.9046,10.9355,10.7647,10.8442,33350134.144593,0
+AMAT.US,D,20090917,000000,10.7955,10.8204,10.465,10.5563,39525983.718766,0
+AMAT.US,D,20090918,000000,10.5563,10.6843,10.4898,10.5563,29261333.17897,0
+AMAT.US,D,20090921,000000,10.4094,10.4183,10.1761,10.2545,53865395.319139,0
+AMAT.US,D,20090922,000000,10.4094,10.8054,10.3946,10.7469,41332922.318796,0
+AMAT.US,D,20090923,000000,10.8958,10.9355,10.7002,10.726,30613804.404939,0
+AMAT.US,D,20090924,000000,10.7647,10.7717,10.3607,10.5474,28988731.739072,0
+AMAT.US,D,20090925,000000,10.4818,10.6496,10.4481,10.6139,24047885.043551,0
+AMAT.US,D,20090928,000000,10.8621,11.0506,10.8621,10.9355,21991688.763653,0
+AMAT.US,D,20090929,000000,10.9275,10.9603,10.733,10.7548,18006467.358684,0
+AMAT.US,D,20090930,000000,10.8621,10.9682,10.597,10.8372,28918885.830864,0
+AMAT.US,D,20091001,000000,10.8204,10.9434,10.4343,10.4421,35634533.284073,0
+AMAT.US,D,20091002,000000,10.3349,10.4014,10.2298,10.2695,30323837.448161,0
+AMAT.US,D,20091005,000000,10.3439,10.3786,10.1583,10.3349,35591627.753361,0
+AMAT.US,D,20091006,000000,10.4739,10.7399,10.465,10.6496,23793602.173791,0
+AMAT.US,D,20091007,000000,10.6496,10.6496,10.4739,10.5404,15398077.462689,0
+AMAT.US,D,20091008,000000,10.5652,10.6496,10.3876,10.597,28613287.188764,0
+AMAT.US,D,20091009,000000,10.5652,10.7181,10.465,10.7091,31049220.788446,0
+AMAT.US,D,20091012,000000,10.7469,11.2173,10.7399,11.0347,37638826.444859,0
+AMAT.US,D,20091013,000000,11.0665,11.0992,10.8531,10.8888,24252718.956707,0
+AMAT.US,D,20091014,000000,11.137,11.137,10.8621,11.1062,37623922.142677,0
+AMAT.US,D,20091015,000000,11.0903,11.137,10.9355,11.0099,20181200.896582,0
+AMAT.US,D,20091016,000000,10.8531,10.9434,10.6416,10.8372,21115424.802028,0
+AMAT.US,D,20091019,000000,10.8442,11.0169,10.7399,10.9682,19637248.269526,0
+AMAT.US,D,20091020,000000,10.9682,11.1449,10.8372,10.9126,18540648.67123,0
+AMAT.US,D,20091021,000000,10.8799,11.0744,10.597,10.6298,25623334.462944,0
+AMAT.US,D,20091022,000000,10.6347,10.7548,10.5404,10.7181,22713286.084768,0
+AMAT.US,D,20091023,000000,10.7181,10.733,10.3687,10.4898,22864198.944696,0
+AMAT.US,D,20091026,000000,10.4977,10.726,10.4094,10.4739,23324961.910508,0
+AMAT.US,D,20091027,000000,10.455,10.6347,10.2068,10.2208,19473188.110457,0
+AMAT.US,D,20091028,000000,10.1671,10.319,9.30135,10.0213,21561342.905553,0
+AMAT.US,D,20091029,000000,10.054,10.3439,10.045,10.326,19670137.67395,0
+AMAT.US,D,20091030,000000,10.2942,10.3102,9.85055,9.8843,24095325.133149,0
+AMAT.US,D,20091102,000000,9.91607,10.1007,9.79894,9.9647,20718967.744579,0
+AMAT.US,D,20091103,000000,9.77612,9.79894,9.54186,9.63019,37968815.593641,0
+AMAT.US,D,20091104,000000,9.72846,9.84063,9.66295,9.67189,26612374.042432,0
+AMAT.US,D,20091105,000000,9.81681,10.0779,9.79894,10.045,20471717.924266,0
+AMAT.US,D,20091106,000000,10.045,10.1901,9.92301,10.045,16565002.518189,0
+AMAT.US,D,20091109,000000,10.2456,10.5821,10.1841,10.5146,27301428.523942,0
+AMAT.US,D,20091110,000000,10.7717,10.7717,10.455,10.5315,26540415.499258,0
+AMAT.US,D,20091111,000000,10.7717,10.8621,10.6496,10.733,43712128.09319,0
+AMAT.US,D,20091112,000000,10.5474,10.726,10.3529,10.3876,32862975.834913,0
+AMAT.US,D,20091113,000000,10.4273,10.4739,10.2148,10.3012,36668597.073974,0
+AMAT.US,D,20091116,000000,10.3786,10.5821,10.3687,10.5742,25939542.622841,0
+AMAT.US,D,20091117,000000,10.5146,10.597,10.4094,10.4818,22363586.061834,0
+AMAT.US,D,20091118,000000,10.4977,10.5146,10.3687,10.4183,18668267.136467,0
+AMAT.US,D,20091119,000000,10.2456,10.2764,10.0213,10.1087,21930105.001058,0
+AMAT.US,D,20091120,000000,10.0303,10.062,9.8843,9.94684,27656679.628736,0
+AMAT.US,D,20091123,000000,10.062,10.199,9.98858,10.045,16791132.033584,0
+AMAT.US,D,20091124,000000,10.0382,10.062,9.92301,10.0054,17802007.211659,0
+AMAT.US,D,20091125,000000,10.0133,10.1156,9.9647,10.07,9644245.1089162,0
+AMAT.US,D,20091127,000000,9.792,10.045,9.7513,9.95574,11128501.63761,0
+AMAT.US,D,20091130,000000,9.92301,9.99845,9.81681,9.97166,17598401.387214,0
+AMAT.US,D,20091201,000000,10.07,10.4898,10.045,10.4421,41028813.703932,0
+AMAT.US,D,20091202,000000,10.4343,10.597,10.4014,10.5315,22274450.396028,0
+AMAT.US,D,20091203,000000,10.5652,10.7469,10.5652,10.5891,21948917.224572,0
+AMAT.US,D,20091204,000000,10.7399,10.9841,10.5742,10.7875,24740643.940306,0
+AMAT.US,D,20091207,000000,10.7399,10.9533,10.7181,10.733,24083102.678499,0
+AMAT.US,D,20091208,000000,10.6843,10.8531,10.5474,10.7875,21841381.384704,0
+AMAT.US,D,20091209,000000,10.726,10.9275,10.6416,10.9275,21356096.942947,0
+AMAT.US,D,20091210,000000,10.9275,11.0506,10.7469,10.7787,22399223.80588,0
+AMAT.US,D,20091211,000000,10.8531,10.992,10.7002,10.8372,15824931.478734,0
+AMAT.US,D,20091214,000000,10.9603,11.0099,10.7787,10.9841,17807967.320603,0
+AMAT.US,D,20091215,000000,10.9126,11.1062,10.8888,10.9603,16079589.12208,0
+AMAT.US,D,20091216,000000,10.992,11.3325,10.9603,11.0099,35931748.885856,0
+AMAT.US,D,20091217,000000,10.9275,11.0169,10.8124,10.8124,14735547.2794,0
+AMAT.US,D,20091218,000000,10.8621,11.0427,10.8054,11.0347,23741792.748074,0
+AMAT.US,D,20091221,000000,11.1538,11.2263,11.1131,11.2105,15504611.891419,0
+AMAT.US,D,20091222,000000,11.269,11.3801,11.2452,11.2899,17203381.969294,0
+AMAT.US,D,20091223,000000,11.397,11.5201,11.269,11.2987,20861492.52691,0
+AMAT.US,D,20091224,000000,11.3325,11.3494,11.2839,11.3404,6991590.6242361,0
+AMAT.US,D,20091228,000000,11.3712,11.397,11.137,11.2263,11311640.996,0
+AMAT.US,D,20091229,000000,11.2025,11.2839,11.1062,11.1291,9197563.3538387,0
+AMAT.US,D,20091230,000000,11.1131,11.4238,11.0992,11.3891,12602834.725958,0
+AMAT.US,D,20091231,000000,11.3801,11.4555,11.2769,11.2899,11147603.00096,0
+AMAT.US,D,20100104,000000,11.3643,11.802,11.3643,11.5846,22974285.662833,0
+AMAT.US,D,20100105,000000,11.528,11.6491,11.3712,11.4923,18731226.076328,0
+AMAT.US,D,20100106,000000,11.5012,11.664,11.4238,11.4685,16908506.687505,0
+AMAT.US,D,20100107,000000,11.4477,11.5102,11.3067,11.3494,26594725.430451,0
+AMAT.US,D,20100108,000000,11.534,11.8199,11.4328,11.7841,50875373.078865,0
+AMAT.US,D,20100111,000000,12.0194,12.1038,11.7027,12.0472,41562255.543867,0
+AMAT.US,D,20100112,000000,11.9459,11.9618,11.3643,11.5012,49808642.532287,0
+AMAT.US,D,20100113,000000,11.5697,11.68,11.2769,11.5599,31031913.704006,0
+AMAT.US,D,20100114,000000,11.5419,11.6491,11.3554,11.6253,33207509.624131,0
+AMAT.US,D,20100115,000000,11.6164,11.6164,11.0744,11.1221,44466688.363008,0
+AMAT.US,D,20100119,000000,11.1618,11.3554,11.137,11.3146,18049497.813926,0
+AMAT.US,D,20100120,000000,11.1945,11.2521,11.0576,11.1757,23727269.264211,0
+AMAT.US,D,20100121,000000,11.2025,11.4148,10.9533,11.002,31179937.180491,0
+AMAT.US,D,20100122,000000,10.8204,10.8442,10.2148,10.2298,59373309.709264,0
+AMAT.US,D,20100125,000000,10.2605,10.4818,10.199,10.2387,49089782.46878,0
+AMAT.US,D,20100126,000000,10.326,10.5404,10.2387,10.2456,45546875.497679,0
+AMAT.US,D,20100127,000000,10.326,10.5891,10.2764,10.5652,37589034.953255,0
+AMAT.US,D,20100128,000000,10.5891,10.6059,10.0054,10.2148,43129861.91929,0
+AMAT.US,D,20100129,000000,10.3687,10.4094,9.84063,9.86742,31347739.030672,0
+AMAT.US,D,20100201,000000,9.9796,10.1761,9.90912,10.1404,24828115.28901,0
+AMAT.US,D,20100202,000000,10.1901,10.199,10.0054,10.1304,26570749.995589,0
+AMAT.US,D,20100203,000000,10.0133,10.1087,9.81681,9.94684,44651361.069236,0
+AMAT.US,D,20100204,000000,9.84063,9.90018,9.44657,9.55774,50262715.991103,0
+AMAT.US,D,20100205,000000,9.5756,9.9389,9.46046,9.90912,54048154.866665,0
+AMAT.US,D,20100208,000000,9.8843,9.98858,9.74534,9.77612,22191455.173767,0
+AMAT.US,D,20100209,000000,9.95574,10.045,9.7513,9.84063,26027452.21485,0
+AMAT.US,D,20100210,000000,9.84063,9.97166,9.79894,9.90912,21249887.922464,0
+AMAT.US,D,20100211,000000,9.89125,10.1494,9.76916,10.1007,22698774.690376,0
+AMAT.US,D,20100212,000000,9.9796,10.3012,9.84063,10.1007,28634286.598978,0
+AMAT.US,D,20100216,000000,10.2605,10.5067,10.1761,10.4898,26697986.63505,0
+AMAT.US,D,20100217,000000,10.6059,10.6496,10.326,10.5245,31091123.900566,0
+AMAT.US,D,20100218,000000,10.3529,10.3607,9.97166,10.2695,55685947.67038,0
+AMAT.US,D,20100219,000000,10.2387,10.2387,10.0054,10.1235,35911753.909148,0
+AMAT.US,D,20100222,000000,10.1494,10.199,10.0382,10.0837,28019924.89588,0
+AMAT.US,D,20100223,000000,10.0927,10.1087,9.67189,9.72846,37319180.845524,0
+AMAT.US,D,20100224,000000,9.78406,10.062,9.76022,9.9389,31632796.654981,0
+AMAT.US,D,20100225,000000,9.76022,9.92301,9.67189,9.90018,26848044.164941,0
+AMAT.US,D,20100226,000000,9.9389,9.9647,9.74534,9.91607,19606472.507521,0
+AMAT.US,D,20100301,000000,9.9647,10.1235,9.95574,10.1235,20322437.142851,0
+AMAT.US,D,20100302,000000,10.1671,10.2387,10.0054,10.062,27679462.235845,0
+AMAT.US,D,20100303,000000,10.0927,10.1671,9.99845,10.0382,21015932.48985,0
+AMAT.US,D,20100304,000000,10.045,10.1087,9.792,9.93096,33845612.024872,0
+AMAT.US,D,20100305,000000,9.99845,10.07,9.90912,9.95574,29614939.108324,0
+AMAT.US,D,20100308,000000,10.1404,10.1494,9.97166,10.0133,36668458.045064,0
+AMAT.US,D,20100309,000000,9.9647,10.054,9.91607,9.95574,30322009.923208,0
+AMAT.US,D,20100310,000000,9.93096,10.1671,9.93096,10.1494,43327687.969393,0
+AMAT.US,D,20100311,000000,10.1087,10.1404,9.94684,10.054,37767342.553278,0
+AMAT.US,D,20100312,000000,10.1404,10.1671,9.9647,10.0133,30931208.414957,0
+AMAT.US,D,20100315,000000,9.98858,9.98858,9.81681,9.90912,29208635.177174,0
+AMAT.US,D,20100316,000000,9.92301,10.1156,9.8843,10.0837,36773815.765333,0
+AMAT.US,D,20100317,000000,10.1235,10.2764,10.0837,10.2545,34289686.484151,0
+AMAT.US,D,20100318,000000,10.2853,10.3439,10.1494,10.2298,23069477.14589,0
+AMAT.US,D,20100319,000000,10.2942,10.2942,10.0213,10.1156,30574096.539166,0
+AMAT.US,D,20100322,000000,10.07,10.3876,10.0382,10.3529,32414277.153178,0
+AMAT.US,D,20100323,000000,10.3946,10.7875,10.3687,10.7181,48947471.267093,0
+AMAT.US,D,20100324,000000,10.6675,10.7181,10.455,10.5315,42137949.075653,0
+AMAT.US,D,20100325,000000,10.6496,10.8372,10.6059,10.6595,47255064.28051,0
+AMAT.US,D,20100326,000000,10.7469,10.8958,10.5404,10.7002,37147175.889441,0
+AMAT.US,D,20100329,000000,10.7181,10.8958,10.7091,10.7787,34349865.853259,0
+AMAT.US,D,20100330,000000,10.8124,11.0169,10.7181,10.8958,48567294.69655,0
+AMAT.US,D,20100331,000000,10.8888,11.137,10.8799,10.9126,50368958.25763,0
+AMAT.US,D,20100401,000000,11.0427,11.1221,10.7469,10.8124,45813128.958122,0
+AMAT.US,D,20100405,000000,10.8709,11.0258,10.8282,10.9533,36204638.458133,0
+AMAT.US,D,20100406,000000,10.9275,10.9841,10.8442,10.9216,20261608.972161,0
+AMAT.US,D,20100407,000000,10.8958,11.1062,10.8282,11.002,25764671.454802,0
+AMAT.US,D,20100408,000000,10.9355,10.9355,10.7717,10.8054,35992776.532809,0
+AMAT.US,D,20100409,000000,10.8124,10.9126,10.7787,10.9126,19066875.112203,0
+AMAT.US,D,20100412,000000,10.9275,11.1291,10.8709,11.0427,29883544.978228,0
+AMAT.US,D,20100413,000000,11.0169,11.2105,10.9841,11.1757,34992808.072013,0
+AMAT.US,D,20100414,000000,11.3404,11.7444,11.3404,11.673,56041815.338168,0
+AMAT.US,D,20100415,000000,11.7107,11.7355,11.5509,11.6164,28348144.95215,0
+AMAT.US,D,20100416,000000,11.5697,11.7027,11.4844,11.6333,41683564.312972,0
+AMAT.US,D,20100419,000000,11.5599,11.6571,11.3325,11.5846,31719756.216101,0
+AMAT.US,D,20100420,000000,11.6253,11.7107,11.528,11.7107,22793450.356026,0
+AMAT.US,D,20100421,000000,11.7107,11.7444,11.4328,11.6858,23693562.813073,0
+AMAT.US,D,20100422,000000,11.5201,11.673,11.3146,11.6423,40884530.911102,0
+AMAT.US,D,20100423,000000,11.6432,11.7285,11.4854,11.7207,29259601.362325,0
+AMAT.US,D,20100426,000000,11.6858,11.802,11.5846,11.6333,0,0
+AMAT.US,D,20100427,000000,11.5926,11.6571,11.261,11.2839,37160132.779422,0
+AMAT.US,D,20100428,000000,11.3325,11.4685,11.2173,11.3801,29625198.031477,0
+AMAT.US,D,20100429,000000,11.4238,11.5697,11.3494,11.5509,25798898.760626,0
+AMAT.US,D,20100430,000000,11.5846,11.5926,11.1449,11.1618,31968064.872537,0
+AMAT.US,D,20100503,000000,11.2173,11.4238,11.1538,11.3404,21550142.01116,0
+AMAT.US,D,20100504,000000,11.1856,11.1945,10.6764,10.8442,45992941.697219,0
+AMAT.US,D,20100505,000000,10.7181,10.9216,10.597,10.7091,32278047.962596,0
+AMAT.US,D,20100506,000000,10.6595,10.8204,9.71258,10.2942,54306307.374434,0
+AMAT.US,D,20100507,000000,10.2208,10.319,9.74534,10.1235,47404167.749691,0
+AMAT.US,D,20100510,000000,10.5245,10.8442,10.4094,10.6843,34433674.092409,0
+AMAT.US,D,20100511,000000,10.5821,11.0258,10.4977,10.8204,46334587.110449,0
+AMAT.US,D,20100512,000000,10.8958,11.1856,10.8442,11.1538,40643966.567962,0
+AMAT.US,D,20100513,000000,11.1221,11.1449,10.6496,10.7181,28034957.144959,0
+AMAT.US,D,20100514,000000,10.6298,10.6595,10.326,10.4898,33635461.767076,0
+AMAT.US,D,20100517,000000,10.5067,10.726,10.3687,10.6764,22762962.726402,0
+AMAT.US,D,20100518,000000,10.8531,10.8958,10.4343,10.4818,31170719.966711,0
+AMAT.US,D,20100519,000000,10.4481,10.7002,10.3529,10.5474,44571777.092561,0
+AMAT.US,D,20100520,000000,10.1404,10.5652,9.99845,10.2764,57583908.901067,0
+AMAT.US,D,20100521,000000,9.97166,10.465,9.9647,10.3012,50871062.175185,0
+AMAT.US,D,20100524,000000,10.1583,10.2853,10.054,10.1156,25210409.531799,0
+AMAT.US,D,20100525,000000,10.1156,10.2764,9.76022,10.2605,32031941.604699,0
+AMAT.US,D,20100526,000000,10.3607,10.4818,10.1404,10.1404,29854667.26309,0
+AMAT.US,D,20100527,000000,10.3876,10.6228,10.3687,10.5891,26700314.865573,0
+AMAT.US,D,20100528,000000,10.5652,10.6139,10.326,10.465,21271995.534137,0
+AMAT.US,D,20100601,000000,10.3876,10.5315,10.1901,10.199,25538362.612261,0
+AMAT.US,D,20100602,000000,10.2695,10.4273,10.1494,10.4094,24150741.25089,0
+AMAT.US,D,20100603,000000,10.4343,10.597,10.3607,10.5563,24585462.489845,0
+AMAT.US,D,20100604,000000,10.2764,10.5245,10.1235,10.1761,25587779.33028,0
+AMAT.US,D,20100607,000000,10.2068,10.3102,9.85949,9.86742,23438711.738199,0
+AMAT.US,D,20100608,000000,9.89125,10.0133,9.70364,9.99845,22409864.554808,0
+AMAT.US,D,20100609,000000,10.062,10.2605,9.82475,9.87636,23766289.037622,0
+AMAT.US,D,20100610,000000,10.045,10.2298,9.9796,10.1494,27033270.9719,0
+AMAT.US,D,20100611,000000,10.045,10.3529,10.0133,10.2764,20293416.368979,0
+AMAT.US,D,20100614,000000,10.3786,10.465,10.2545,10.2764,21341948.232668,0
+AMAT.US,D,20100615,000000,10.2942,10.7717,10.2545,10.7399,31291507.88113,0
+AMAT.US,D,20100616,000000,10.7181,10.9275,10.6139,10.8442,22732322.970941,0
+AMAT.US,D,20100617,000000,10.9275,10.9355,10.6059,10.8531,18962115.820722,0
+AMAT.US,D,20100618,000000,10.8531,10.9355,10.733,10.8054,18898952.367318,0
+AMAT.US,D,20100621,000000,10.9355,10.9682,10.6595,10.7399,17795805.313305,0
+AMAT.US,D,20100622,000000,10.7875,10.9355,10.5404,10.5821,20105572.191664,0
+AMAT.US,D,20100623,000000,10.6347,10.7717,10.4481,10.6298,21648142.281191,0
+AMAT.US,D,20100624,000000,10.5563,10.5891,10.2605,10.3349,23794807.091014,0
+AMAT.US,D,20100625,000000,10.3349,10.5404,10.1235,10.4818,59609668.931591,0
+AMAT.US,D,20100628,000000,10.4421,10.5245,10.2605,10.3946,19855779.552727,0
+AMAT.US,D,20100629,000000,10.1901,10.2456,9.92301,9.9796,36325008.278365,0
+AMAT.US,D,20100630,000000,9.94386,10.0977,9.72252,9.7384,31825068.600857,0
+AMAT.US,D,20100701,000000,9.7364,9.86742,9.50414,9.72052,33712264.158087,0
+AMAT.US,D,20100702,000000,9.72052,9.80788,9.52598,9.72052,26173504.100193,0
+AMAT.US,D,20100706,000000,9.83368,9.85949,9.40548,9.54186,37230320.215171,0
+AMAT.US,D,20100707,000000,9.56568,9.89125,9.49521,9.87636,32517512.163923,0
+AMAT.US,D,20100708,000000,9.92301,9.97166,9.64608,9.80788,32615804.596157,0
+AMAT.US,D,20100709,000000,9.84063,9.97166,9.72846,9.9647,23068841.441236,0
+AMAT.US,D,20100712,000000,9.87636,10.1007,9.86742,9.97166,16881368.848658,0
+AMAT.US,D,20100713,000000,10.1235,10.2208,10.0927,10.1404,28639494.138384,0
+AMAT.US,D,20100714,000000,10.2545,10.3529,10.0927,10.1494,25861288.48792,0
+AMAT.US,D,20100715,000000,10.1671,10.1841,9.9389,10.0927,24306388.145964,0
+AMAT.US,D,20100716,000000,10.0779,10.0837,9.86742,9.87636,25399338.739088,0
+AMAT.US,D,20100719,000000,9.91607,10.045,9.87636,10.0303,16424458.394104,0
+AMAT.US,D,20100720,000000,9.81681,10.0213,9.63019,9.99845,28080466.949103,0
+AMAT.US,D,20100721,000000,10.1671,10.2942,9.85949,9.8843,36921876.517687,0
+AMAT.US,D,20100722,000000,10.0054,10.2148,9.98858,10.0837,26986233.864653,0
+AMAT.US,D,20100723,000000,10.0303,10.1671,9.92301,10.1304,17547972.176041,0
+AMAT.US,D,20100726,000000,10.1007,10.2387,9.95574,10.1761,19310724.768947,0
+AMAT.US,D,20100727,000000,10.2068,10.2605,9.9647,10.2148,23531851.033643,0
+AMAT.US,D,20100728,000000,10.199,10.2456,9.93096,10.0054,22480254.489189,0
+AMAT.US,D,20100729,000000,10.0054,10.0382,9.54186,9.67189,44885056.578236,0
+AMAT.US,D,20100730,000000,9.59843,9.65303,9.44657,9.55774,32427697.472859,0
+AMAT.US,D,20100802,000000,9.72052,9.84063,9.67189,9.72846,24934201.399876,0
+AMAT.US,D,20100803,000000,9.62127,9.64608,9.43764,9.5756,29175044.583461,0
+AMAT.US,D,20100804,000000,9.72846,9.7364,9.43764,9.61431,21716740.959028,0
+AMAT.US,D,20100805,000000,9.59843,9.6967,9.47733,9.56568,17998534.651142,0
+AMAT.US,D,20100806,000000,9.47733,9.61431,9.44657,9.59149,19615711.885332,0
+AMAT.US,D,20100809,000000,9.67189,9.6967,9.50414,9.61431,11395842.142941,0
+AMAT.US,D,20100810,000000,9.54186,9.56568,9.22661,9.33817,31109147.28613,0
+AMAT.US,D,20100811,000000,9.17469,9.20854,8.99911,9.08149,25624080.987747,0
+AMAT.US,D,20100812,000000,8.89518,9.09033,8.86212,9.03851,34495453.301444,0
+AMAT.US,D,20100813,000000,9.00625,9.18433,8.99911,9.04804,19628571.052093,0
+AMAT.US,D,20100816,000000,8.99911,9.20854,8.93607,9.08149,23673190.040413,0
+AMAT.US,D,20100817,000000,9.17469,9.29261,9.11276,9.22661,18937888.521892,0
+AMAT.US,D,20100818,000000,9.19117,9.33817,9.13668,9.21748,15529084.002026,0
+AMAT.US,D,20100819,000000,9.24318,9.41242,9.14532,9.19971,27088793.879964,0
+AMAT.US,D,20100820,000000,9.1203,9.25191,8.96803,8.98302,33643084.178211,0
+AMAT.US,D,20100823,000000,8.99911,9.09033,8.87056,8.90451,32516500.678228,0
+AMAT.US,D,20100824,000000,8.78073,8.82847,8.57784,8.57784,45992146.814535,0
+AMAT.US,D,20100825,000000,8.49715,8.72465,8.36772,8.67631,39384459.340116,0
+AMAT.US,D,20100826,000000,8.69239,8.75681,8.51472,8.53,31230392.585514,0
+AMAT.US,D,20100827,000000,8.56166,8.7317,8.34359,8.65993,28737824.853942,0
+AMAT.US,D,20100830,000000,8.64256,8.69974,8.48157,8.48157,20193549.283215,0
+AMAT.US,D,20100831,000000,8.44534,8.5841,8.32314,8.3966,37160872.252033,0
+AMAT.US,D,20100901,000000,8.50559,8.82847,8.50559,8.67631,37921301.959766,0
+AMAT.US,D,20100902,000000,8.6508,8.75681,8.57784,8.74033,24177142.639493,0
+AMAT.US,D,20100903,000000,8.91305,8.99156,8.74033,8.89518,20737490.828257,0
+AMAT.US,D,20100907,000000,8.85289,8.87056,8.68435,8.76425,38888731.610781,0
+AMAT.US,D,20100908,000000,8.79631,8.82004,8.48157,8.5699,37430847.254469,0
+AMAT.US,D,20100909,000000,8.67631,8.8784,8.59482,8.7317,29882314.874608,0
+AMAT.US,D,20100910,000000,8.7317,8.83731,8.53724,8.6508,28304423.38218,0
+AMAT.US,D,20100913,000000,8.69974,8.80405,8.67631,8.7317,28709115.383933,0
+AMAT.US,D,20100914,000000,8.74857,9.06541,8.68435,8.99911,32251308.068819,0
+AMAT.US,D,20100915,000000,8.96029,8.98302,8.79631,8.94451,23339002.823009,0
+AMAT.US,D,20100916,000000,8.91305,9.02233,8.79631,8.97538,26822105.198584,0
+AMAT.US,D,20100917,000000,9.01459,9.03087,8.8117,8.92823,28839184.989309,0
+AMAT.US,D,20100920,000000,8.92169,9.07295,8.82847,9.03851,23808055.135743,0
+AMAT.US,D,20100921,000000,9.09033,9.17469,9.01459,9.11276,33083828.296446,0
+AMAT.US,D,20100922,000000,9.11276,9.16695,8.96803,9.03851,25605064.25069,0
+AMAT.US,D,20100923,000000,8.95275,9.26859,8.90451,9.14532,27791697.857358,0
+AMAT.US,D,20100924,000000,9.29261,9.46046,9.24318,9.42166,27227870.140842,0
+AMAT.US,D,20100927,000000,9.40548,9.47733,9.31812,9.34721,14881172.003452,0
+AMAT.US,D,20100928,000000,9.35515,9.53491,9.26075,9.50414,26381903.399682,0
+AMAT.US,D,20100929,000000,9.41242,9.5756,9.32169,9.46046,27060712.054964,0
+AMAT.US,D,20100930,000000,9.4962,9.59943,9.32169,9.46146,29214355.51162,0
+AMAT.US,D,20101001,000000,9.51803,9.58255,9.3892,9.48627,22242235.987038,0
+AMAT.US,D,20101004,000000,9.45352,9.50414,9.19971,9.31028,19447110.115188,0
+AMAT.US,D,20101005,000000,9.40548,9.63714,9.39714,9.60539,25903833.349429,0
+AMAT.US,D,20101006,000000,9.56568,9.56568,9.39714,9.50414,23453294.661959,0
+AMAT.US,D,20101007,000000,9.55079,9.5756,9.42166,9.50414,22784614.968021,0
+AMAT.US,D,20101008,000000,9.42166,9.60539,9.30135,9.5756,31893039.633687,0
+AMAT.US,D,20101011,000000,9.5756,9.65303,9.53491,9.5756,17949646.847456,0
+AMAT.US,D,20101012,000000,9.55079,9.71258,9.47733,9.68777,22596281.167152,0
+AMAT.US,D,20101013,000000,9.72052,9.76022,9.56568,9.6967,20333088.973795,0
+AMAT.US,D,20101014,000000,9.72052,9.77612,9.60539,9.64608,19956908.980699,0
+AMAT.US,D,20101015,000000,9.64608,9.76022,9.60539,9.7364,24739721.110727,0
+AMAT.US,D,20101018,000000,9.6967,9.74534,9.53491,9.68082,17140301.127272,0
+AMAT.US,D,20101019,000000,9.59843,9.7364,9.39714,9.54186,33259175.991114,0
+AMAT.US,D,20101020,000000,9.56568,9.76022,9.56568,9.67189,20401909.291926,0
+AMAT.US,D,20101021,000000,9.68777,9.72052,9.55774,9.63714,17974532.01497,0
+AMAT.US,D,20101022,000000,9.63714,9.85055,9.59149,9.81681,22518405.835637,0
+AMAT.US,D,20101025,000000,9.89125,9.92301,9.83368,9.84063,15282735.854719,0
+AMAT.US,D,20101026,000000,9.77612,9.87636,9.6967,9.792,14268887.674364,0
+AMAT.US,D,20101027,000000,9.70364,9.91607,9.68777,9.91607,14593275.368492,0
+AMAT.US,D,20101028,000000,9.86742,9.95574,9.83368,9.92301,15598871.477794,0
+AMAT.US,D,20101029,000000,9.94883,10.0352,9.89324,10.0093,13748789.587464,0
+AMAT.US,D,20101101,000000,10.0054,10.0779,9.85949,10.0213,20166132.379092,0
+AMAT.US,D,20101102,000000,10.065,10.1274,9.98259,10.1126,14289280.596141,0
+AMAT.US,D,20101103,000000,10.1007,10.1671,9.9796,10.1494,15215299.780959,0
+AMAT.US,D,20101104,000000,10.2545,10.4421,10.2387,10.4421,20173081.809703,0
+AMAT.US,D,20101105,000000,10.4421,10.5821,10.4183,10.5146,18719453.954454,0
+AMAT.US,D,20101108,000000,10.4898,10.5245,10.3439,10.3687,20320125.031624,0
+AMAT.US,D,20101109,000000,10.4094,10.597,10.326,10.3876,17578643.162635,0
+AMAT.US,D,20101110,000000,10.3946,10.4421,10.2208,10.4094,19379430.237106,0
+AMAT.US,D,20101111,000000,10.1841,10.2545,10.1087,10.2208,18567334.162389,0
+AMAT.US,D,20101112,000000,10.1761,10.319,10.1404,10.199,18130433.796382,0
+AMAT.US,D,20101115,000000,10.2068,10.3687,10.2068,10.2068,15586818.275731,0
+AMAT.US,D,20101116,000000,10.1235,10.2764,10.054,10.0927,21112649.261098,0
+AMAT.US,D,20101117,000000,10.0927,10.2298,9.99845,10.0303,18232329.898273,0
+AMAT.US,D,20101118,000000,10.1761,10.4094,10.1235,10.2456,26962094.214483,0
+AMAT.US,D,20101119,000000,10.2298,10.2545,10.1156,10.1494,20891109.71466,0
+AMAT.US,D,20101122,000000,10.0382,10.2148,9.99845,10.1494,18485614.379265,0
+AMAT.US,D,20101123,000000,9.99845,10.0837,9.9647,10.054,14336239.121831,0
+AMAT.US,D,20101124,000000,10.07,10.2942,10.062,10.199,13609786.870865,0
+AMAT.US,D,20101126,000000,10.1404,10.2456,10.1304,10.1494,4970312.7648901,0
+AMAT.US,D,20101129,000000,10.07,10.1761,10.0054,10.1404,20525542.261728,0
+AMAT.US,D,20101130,000000,10.0431,10.1226,9.95972,10.067,16315951.366775,0
+AMAT.US,D,20101201,000000,10.2298,10.3876,10.2298,10.3439,17244785.383301,0
+AMAT.US,D,20101202,000000,10.319,10.5315,10.2208,10.455,15516059.612502,0
+AMAT.US,D,20101203,000000,10.4343,10.6139,10.4183,10.5821,12809364.187347,0
+AMAT.US,D,20101206,000000,10.5474,10.5652,10.4481,10.5474,10169021.820889,0
+AMAT.US,D,20101207,000000,10.6496,10.6933,10.5146,10.5245,15431442.386286,0
+AMAT.US,D,20101208,000000,10.5404,10.6139,10.5245,10.5652,12828173.388492,0
+AMAT.US,D,20101209,000000,10.6416,10.7717,10.6298,10.7548,14150461.236511,0
+AMAT.US,D,20101210,000000,10.7548,10.8442,10.6933,10.8204,12222944.272882,0
+AMAT.US,D,20101213,000000,10.8442,10.8531,10.7002,10.7002,11695382.952877,0
+AMAT.US,D,20101214,000000,10.733,10.7787,10.6764,10.7717,11818412.456613,0
+AMAT.US,D,20101215,000000,10.7469,10.8372,10.6496,10.6933,12521195.539303,0
+AMAT.US,D,20101216,000000,10.731,10.8521,10.6734,10.8362,10338605.860509,0
+AMAT.US,D,20101217,000000,10.8888,11.1131,10.8888,11.0258,24200051.178586,0
+AMAT.US,D,20101220,000000,11.0427,11.1757,10.992,11.0169,15348131.830337,0
+AMAT.US,D,20101221,000000,11.0576,11.3067,11.0506,11.269,17984354.709731,0
+AMAT.US,D,20101222,000000,11.2263,11.3554,11.1618,11.3404,11973567.713223,0
+AMAT.US,D,20101223,000000,11.3236,11.4238,11.3067,11.3404,8241321.5002918,0
+AMAT.US,D,20101227,000000,11.3236,11.4477,11.269,11.406,7902557.4108574,0
+AMAT.US,D,20101228,000000,11.3712,11.4555,11.3554,11.4238,8631836.5830025,0
+AMAT.US,D,20101229,000000,11.4168,11.4725,11.3821,11.4427,7399071.2638455,0
+AMAT.US,D,20101230,000000,11.4585,11.5052,11.4,11.4516,6956015.3424543,0
+AMAT.US,D,20101231,000000,11.4516,11.4655,11.3414,11.3811,6987854.9778597,0
+AMAT.US,D,20110103,000000,11.4555,11.5767,11.3494,11.3891,13509918.777646,0
+AMAT.US,D,20110104,000000,11.4238,11.4238,11.269,11.3146,20392115.813385,0
+AMAT.US,D,20110105,000000,11.2105,11.2839,11.1131,11.1449,30123294.289569,0
+AMAT.US,D,20110106,000000,11.2025,11.4238,11.1757,11.2521,23383001.443342,0
+AMAT.US,D,20110107,000000,11.2839,11.3643,11.1688,11.3067,13379686.971875,0
+AMAT.US,D,20110110,000000,11.261,11.2899,11.0834,11.1538,18531339.778965,0
+AMAT.US,D,20110111,000000,11.2362,11.4238,11.2105,11.406,21344714.706496,0
+AMAT.US,D,20110112,000000,11.4685,11.5846,11.397,11.5509,10631602.237096,0
+AMAT.US,D,20110113,000000,11.5697,11.6164,11.5012,11.534,11500997.364581,0
+AMAT.US,D,20110114,000000,11.8606,12.4085,11.802,12.3995,45290680.476672,0
+AMAT.US,D,20110118,000000,12.3489,12.4332,12.1395,12.3092,42005392.061728,0
+AMAT.US,D,20110119,000000,12.2606,12.4332,12.2189,12.3331,33760359.094,0
+AMAT.US,D,20110120,000000,12.3281,12.3361,11.9162,12.191,26035945.067859,0
+AMAT.US,D,20110121,000000,12.2874,12.3043,12.1276,12.1583,15821204.899459,0
+AMAT.US,D,20110124,000000,12.215,12.4749,12.1513,12.4512,17781537.723234,0
+AMAT.US,D,20110125,000000,12.3866,12.4749,12.2567,12.4512,22771084.835649,0
+AMAT.US,D,20110126,000000,12.4422,12.615,12.3995,12.5236,16354731.365688,0
+AMAT.US,D,20110127,000000,12.5156,13.0854,12.5156,13.0437,30021777.998541,0
+AMAT.US,D,20110128,000000,13.1261,13.162,12.6954,12.7728,29714918.021689,0
+AMAT.US,D,20110131,000000,12.8681,13.0696,12.6537,12.7103,29711916.810643,0
+AMAT.US,D,20110201,000000,12.8154,13.1767,12.7083,13.139,27061848.465189,0
+AMAT.US,D,20110202,000000,13.1013,13.3812,13.0854,13.2443,28197018.511576,0
+AMAT.US,D,20110203,000000,13.2204,13.2384,12.9505,13.0766,24948203.021598,0
+AMAT.US,D,20110204,000000,13.0854,13.3644,12.9762,13.3555,18540701.058935,0
+AMAT.US,D,20110207,000000,13.3555,13.5043,13.1767,13.2751,19042096.735011,0
+AMAT.US,D,20110208,000000,13.2591,13.3088,13.0179,13.0923,20608847.780399,0
+AMAT.US,D,20110209,000000,13.0349,13.0437,12.7728,12.8541,25492110.313139,0
+AMAT.US,D,20110210,000000,12.7638,13.0766,12.6844,13.0596,23468836.683709,0
+AMAT.US,D,20110211,000000,13.0596,13.0854,12.878,12.9673,15973865.695328,0
+AMAT.US,D,20110214,000000,12.9762,13.139,12.9435,13.1261,16027139.961884,0
+AMAT.US,D,20110215,000000,13.1093,13.139,12.9683,13.0596,14985388.276218,0
+AMAT.US,D,20110216,000000,13.139,13.4249,13.0766,13.2443,22438274.810422,0
+AMAT.US,D,20110217,000000,13.1947,13.3972,13.1093,13.3018,16691105.769792,0
+AMAT.US,D,20110218,000000,13.3335,13.3664,13.1777,13.3335,15283336.29842,0
+AMAT.US,D,20110222,000000,13.1697,13.1777,12.6517,12.6844,31377384.427186,0
+AMAT.US,D,20110223,000000,12.8135,12.9922,12.5146,12.6666,29728588.190427,0
+AMAT.US,D,20110224,000000,12.7152,12.8532,12.5693,12.8234,22992542.778161,0
+AMAT.US,D,20110225,000000,13.0437,13.0854,12.7231,13.0596,24773881.924463,0
+AMAT.US,D,20110228,000000,13.137,13.4546,13.1213,13.3624,32373966.828793,0
+AMAT.US,D,20110301,000000,13.4656,13.6274,13.148,13.1777,41755070.508459,0
+AMAT.US,D,20110302,000000,13.155,13.3912,13.1173,13.3575,23510927.182621,0
+AMAT.US,D,20110303,000000,13.4169,13.7753,13.4169,13.7117,21596566.585236,0
+AMAT.US,D,20110304,000000,13.7117,13.7287,13.4895,13.6106,17459506.468392,0
+AMAT.US,D,20110307,000000,13.6274,13.6423,12.8045,12.9852,30534857.140375,0
+AMAT.US,D,20110308,000000,12.9852,13.0169,12.747,12.8452,34677483.450917,0
+AMAT.US,D,20110309,000000,12.8135,12.8304,12.3331,12.4482,39546396.789661,0
+AMAT.US,D,20110310,000000,12.2676,12.3915,12.1465,12.1703,28305443.934979,0
+AMAT.US,D,20110311,000000,12.1077,12.3975,12.0154,12.204,20111831.515002,0
+AMAT.US,D,20110314,000000,12.1465,12.2764,12.0512,12.1703,19587911.140521,0
+AMAT.US,D,20110315,000000,11.7564,12.1703,11.5946,12.1077,26085954.169931,0
+AMAT.US,D,20110316,000000,12.0234,12.1543,11.682,11.7653,28600315.186946,0
+AMAT.US,D,20110317,000000,11.9549,12.1763,11.931,12.066,19359217.649929,0
+AMAT.US,D,20110318,000000,12.2527,12.2844,12.0234,12.0779,24051235.841784,0
+AMAT.US,D,20110321,000000,12.2844,12.4969,12.2457,12.3738,16044463.165617,0
+AMAT.US,D,20110322,000000,12.3251,12.4332,12.2457,12.2924,13118849.594205,0
+AMAT.US,D,20110323,000000,12.2367,12.3738,12.0512,12.3331,21041646.793548,0
+AMAT.US,D,20110324,000000,12.4482,12.5783,12.3092,12.5603,18448020.155914,0
+AMAT.US,D,20110325,000000,12.5356,12.6844,12.4909,12.5514,17130605.371952,0
+AMAT.US,D,20110328,000000,12.5693,12.6517,12.5146,12.5872,14588023.501027,0
+AMAT.US,D,20110329,000000,12.5445,12.8691,12.5048,12.7718,20669751.510278,0
+AMAT.US,D,20110330,000000,12.8532,12.9276,12.6586,12.7976,14000373.482943,0
+AMAT.US,D,20110331,000000,12.8105,12.9008,12.6874,12.7103,14071874.64115,0
+AMAT.US,D,20110401,000000,12.8373,12.8938,12.5783,12.6377,15658479.619422,0
+AMAT.US,D,20110404,000000,12.6517,12.6755,12.4145,12.5286,25824005.568432,0
+AMAT.US,D,20110405,000000,12.5356,12.7083,12.5146,12.6377,16944388.235872,0
+AMAT.US,D,20110406,000000,12.7083,12.8938,12.6457,12.8135,16409060.438543,0
+AMAT.US,D,20110407,000000,12.747,12.7638,12.3975,12.613,22391794.826273,0
+AMAT.US,D,20110408,000000,12.6586,12.7231,12.4145,12.4572,12997710.077686,0
+AMAT.US,D,20110411,000000,12.5146,12.5286,12.3401,12.4729,15251949.0107,0
+AMAT.US,D,20110412,000000,12.3479,12.3975,12.1126,12.2269,20973214.345929,0
+AMAT.US,D,20110413,000000,12.2844,12.3181,12.0601,12.1077,19936089.905087,0
+AMAT.US,D,20110414,000000,11.9896,12.0839,11.9281,12.0234,24129208.896519,0
+AMAT.US,D,20110415,000000,12.069,12.1236,11.8963,11.9737,23395662.141297,0
+AMAT.US,D,20110418,000000,11.8388,11.8804,11.7207,11.7811,24227619.20109,0
+AMAT.US,D,20110419,000000,11.7722,12.0154,11.7722,11.8884,17386001.480453,0
+AMAT.US,D,20110420,000000,12.3251,12.5603,12.3092,12.4332,23019949.607726,0
+AMAT.US,D,20110421,000000,12.3658,12.4145,12.211,12.4055,15760546.988812,0
+AMAT.US,D,20110425,000000,12.4332,12.4572,12.3092,12.4482,13899645.022408,0
+AMAT.US,D,20110426,000000,12.5048,12.7013,12.4482,12.7013,20400647.957172,0
+AMAT.US,D,20110427,000000,12.7013,12.9922,12.6934,12.9505,20596091.374136,0
+AMAT.US,D,20110428,000000,12.878,12.9762,12.613,12.7638,26676488.53418,0
+AMAT.US,D,20110429,000000,12.8194,12.8194,12.5793,12.7598,35870588.254728,0
+AMAT.US,D,20110502,000000,12.4909,12.604,12.2844,12.3251,28850026.221956,0
+AMAT.US,D,20110503,000000,12.3241,12.4145,12.2269,12.3975,20690251.222379,0
+AMAT.US,D,20110504,000000,12.9108,12.9365,12.0998,12.2764,43378925.160174,0
+AMAT.US,D,20110505,000000,12.2269,12.4322,12.0571,12.1683,31070788.403772,0
+AMAT.US,D,20110506,000000,12.3241,12.5603,12.3241,12.3906,20723700.77227,0
+AMAT.US,D,20110509,000000,12.3738,12.3915,12.211,12.2367,17973782.467802,0
+AMAT.US,D,20110510,000000,12.3251,12.3401,12.1862,12.2527,19948595.454836,0
+AMAT.US,D,20110511,000000,12.218,12.2596,12.066,12.1375,20312208.443374,0
+AMAT.US,D,20110512,000000,12.1465,12.3251,12.1156,12.2764,21641813.443397,0
+AMAT.US,D,20110513,000000,12.218,12.2744,12.0204,12.0392,18632067.232044,0
+AMAT.US,D,20110516,000000,12.0412,12.0412,11.7961,11.8149,21200328.145712,0
+AMAT.US,D,20110517,000000,11.8099,11.8189,11.6064,11.6471,28746083.977188,0
+AMAT.US,D,20110518,000000,11.6393,11.8358,11.6223,11.801,21168076.460855,0
+AMAT.US,D,20110519,000000,11.5469,11.801,11.4655,11.662,23601249.631444,0
+AMAT.US,D,20110520,000000,11.5737,11.6848,11.4358,11.4655,21127949.493439,0
+AMAT.US,D,20110523,000000,11.2531,11.3334,11.1618,11.2183,25922385.649327,0
+AMAT.US,D,20110524,000000,11.263,11.3266,11.1052,11.1538,30708879.023115,0
+AMAT.US,D,20110525,000000,10.9186,11.3166,10.8679,11.2789,33270069.611467,0
+AMAT.US,D,20110526,000000,11.2114,11.2372,10.9821,11.0982,20870451.831987,0
+AMAT.US,D,20110527,000000,11.1291,11.1766,10.9742,10.991,20851512.669034,0
+AMAT.US,D,20110531,000000,11.0814,11.2789,11.0477,11.2789,19172367.83156,0
+AMAT.US,D,20110601,000000,11.2183,11.2531,10.7042,10.7042,50661145.647152,0
+AMAT.US,D,20110602,000000,10.6804,10.8938,10.6804,10.7598,31970901.868275,0
+AMAT.US,D,20110603,000000,10.6377,10.7598,10.5841,10.6079,18107506.115629,0
+AMAT.US,D,20110606,000000,10.5761,10.6804,10.5265,10.5504,14093307.257388,0
+AMAT.US,D,20110607,000000,10.6456,10.8342,10.6317,10.6615,23393052.830586,0
+AMAT.US,D,20110608,000000,10.6079,10.6317,10.3876,10.4193,18792043.165004,0
+AMAT.US,D,20110609,000000,10.4193,10.6377,10.4193,10.457,21849714.052228,0
+AMAT.US,D,20110610,000000,10.4283,10.457,10.1741,10.2932,19852599.014537,0
+AMAT.US,D,20110613,000000,10.3529,10.3876,10.1464,10.2138,13813784.595645,0
+AMAT.US,D,20110614,000000,10.3012,10.4997,10.2843,10.3946,21546068.867066,0
+AMAT.US,D,20110615,000000,10.3012,10.4491,10.2288,10.2843,20488674.414061,0
+AMAT.US,D,20110616,000000,10.2853,10.327,10.1146,10.197,18521995.625744,0
+AMAT.US,D,20110617,000000,10.3102,10.326,10.0362,10.1563,18973961.486875,0
+AMAT.US,D,20110620,000000,10.1374,10.2843,10.1057,10.1563,18977820.042869,0
+AMAT.US,D,20110621,000000,10.2058,10.4431,10.1464,10.3786,15170748.067351,0
+AMAT.US,D,20110622,000000,10.3607,10.4352,10.2932,10.2932,12093148.695505,0
+AMAT.US,D,20110623,000000,10.197,10.466,10.0897,10.4431,20774442.294762,0
+AMAT.US,D,20110624,000000,10.4283,10.4431,10.1374,10.1464,41639660.393489,0
+AMAT.US,D,20110627,000000,10.1374,10.4352,10.0828,10.3607,21800558.265281,0
+AMAT.US,D,20110628,000000,10.3786,10.4193,10.2446,10.4024,15029616.596492,0
+AMAT.US,D,20110629,000000,10.4352,10.4749,10.3012,10.3697,16946166.395488,0
+AMAT.US,D,20110630,000000,10.4034,10.7022,10.4034,10.6416,22424779.939006,0
+AMAT.US,D,20110701,000000,10.6704,10.8938,10.5424,10.8769,14266103.066331,0
+AMAT.US,D,20110705,000000,10.8679,10.8858,10.6377,10.7131,15656557.393618,0
+AMAT.US,D,20110706,000000,10.6655,10.7081,10.5017,10.6744,16723312.119136,0
+AMAT.US,D,20110707,000000,10.737,11.0655,10.737,11,19702147.569398,0
+AMAT.US,D,20110708,000000,10.8174,10.8938,10.6377,10.7221,17957298.47481,0
+AMAT.US,D,20110711,000000,10.6178,11.0089,10.5761,10.6258,23895503.31296,0
+AMAT.US,D,20110712,000000,10.5335,10.5424,10.2446,10.3439,34526732.791384,0
+AMAT.US,D,20110713,000000,10.3946,10.4193,10.1563,10.1831,26213711.664077,0
+AMAT.US,D,20110714,000000,10.197,10.3439,10.0183,10.0431,28134039.422598,0
+AMAT.US,D,20110715,000000,10.0362,10.2198,9.96768,10.1881,24463947.192286,0
+AMAT.US,D,20110718,000000,10.1284,10.2535,10.0103,10.067,24512722.160913,0
+AMAT.US,D,20110719,000000,10.1464,10.4123,10.1374,10.3627,15887105.610471,0
+AMAT.US,D,20110720,000000,10.3786,10.466,10.2843,10.3876,16393964.719744,0
+AMAT.US,D,20110721,000000,10.4024,10.6317,10.2932,10.5841,17435241.893695,0
+AMAT.US,D,20110722,000000,10.6258,10.8084,10.5504,10.7598,21339870.85866,0
+AMAT.US,D,20110725,000000,10.6317,10.8015,10.5761,10.7221,14715001.224329,0
+AMAT.US,D,20110726,000000,10.7399,10.8551,10.6923,10.726,12464406.259206,0
+AMAT.US,D,20110727,000000,10.6178,10.6317,10.3102,10.3439,25839825.648004,0
+AMAT.US,D,20110728,000000,10.327,10.4044,10.1216,10.2138,19388686.741666,0
+AMAT.US,D,20110729,000000,10.1126,10.2685,10.0143,10.0809,25281048.307779,0
+AMAT.US,D,20110801,000000,10.2138,10.3102,9.91904,10.0897,20518185.818945,0
+AMAT.US,D,20110802,000000,10.0173,10.0253,9.83467,9.8863,22056289.856588,0
+AMAT.US,D,20110803,000000,9.88728,10.0183,9.72252,9.99347,23847304.609092,0
+AMAT.US,D,20110804,000000,9.82475,9.83467,9.39853,9.39853,35673505.707058,0
+AMAT.US,D,20110805,000000,9.57065,9.75924,9.08536,9.36498,39087037.20988,0
+AMAT.US,D,20110808,000000,9.10809,9.41142,9.00903,9.07672,42643656.662865,0
+AMAT.US,D,20110809,000000,9.16448,9.37986,8.88039,9.36199,41866466.91923,0
+AMAT.US,D,20110810,000000,9.16448,9.47635,9.07672,9.20457,42317778.941499,0
+AMAT.US,D,20110811,000000,9.27336,9.71358,9.1883,9.59248,36688380.484949,0
+AMAT.US,D,20110812,000000,9.61928,9.77612,9.44855,9.49818,20126458.766819,0
+AMAT.US,D,20110815,000000,9.51704,9.71358,9.47635,9.71358,13380268.273914,0
+AMAT.US,D,20110816,000000,9.5756,9.71358,9.4286,9.55874,16303144.587719,0
+AMAT.US,D,20110817,000000,9.56271,9.77612,9.40647,9.51406,13046079.041598,0
+AMAT.US,D,20110818,000000,9.22382,9.25004,8.90451,8.99345,21817415.016946,0
+AMAT.US,D,20110819,000000,8.89607,9.14977,8.83642,8.85289,19693315.203761,0
+AMAT.US,D,20110822,000000,9.05092,9.10085,8.84534,8.88794,16473853.955549,0
+AMAT.US,D,20110823,000000,8.84534,9.36498,8.83642,9.36498,19717056.908861,0
+AMAT.US,D,20110824,000000,9.36498,9.36498,9.06064,9.30045,20182955.884712,0
+AMAT.US,D,20110825,000000,8.8784,9.07672,8.83642,8.84534,26297597.47733,0
+AMAT.US,D,20110826,000000,8.83642,9.06064,8.68961,9.05092,18424167.630669,0
+AMAT.US,D,20110829,000000,9.16448,9.40647,9.14145,9.38146,13362255.970364,0
+AMAT.US,D,20110830,000000,9.31812,9.47933,9.25877,9.41471,17478473.84011,0
+AMAT.US,D,20110831,000000,9.51506,9.5895,9.29163,9.32943,17936932.754342,0
+AMAT.US,D,20110901,000000,9.37292,9.42363,9.11653,9.11653,14914601.404223,0
+AMAT.US,D,20110902,000000,8.95949,9.03275,8.90173,8.93507,14535887.659609,0
+AMAT.US,D,20110906,000000,8.71452,8.82749,8.65507,8.79542,20370595.548485,0
+AMAT.US,D,20110907,000000,8.99345,9.14145,8.95365,9.14145,22950695.076115,0
+AMAT.US,D,20110908,000000,9.07672,9.2677,8.92823,8.94631,20718499.277598,0
+AMAT.US,D,20110909,000000,8.8784,9.15772,8.79542,8.83642,22392145.420916,0
+AMAT.US,D,20110912,000000,8.80267,8.96119,8.75493,8.95365,21162263.440468,0
+AMAT.US,D,20110913,000000,9.00804,9.12308,8.98501,9.08536,26950724.067502,0
+AMAT.US,D,20110914,000000,9.13191,9.38146,9.07672,9.2677,29767148.56396,0
+AMAT.US,D,20110915,000000,9.56271,9.65005,9.44855,9.61928,25094225.690719,0
+AMAT.US,D,20110916,000000,9.61928,9.71855,9.47933,9.53689,20756582.117047,0
+AMAT.US,D,20110919,000000,9.23346,9.31812,9.14977,9.25877,16589326.532783,0
+AMAT.US,D,20110920,000000,9.27525,9.4555,9.14977,9.17172,15742139.762559,0
+AMAT.US,D,20110921,000000,9.20557,9.27525,8.94631,8.94631,21386238.007751,0
+AMAT.US,D,20110922,000000,8.76237,8.78787,8.41685,8.53983,30967994.658698,0
+AMAT.US,D,20110923,000000,8.46599,8.88794,8.39988,8.72971,20842044.598741,0
+AMAT.US,D,20110926,000000,8.78787,8.80267,8.40792,8.55571,30402938.853473,0
+AMAT.US,D,20110927,000000,8.72197,9.15772,8.65507,8.89607,30597874.512677,0
+AMAT.US,D,20110928,000000,8.94631,9.00804,8.69805,8.74679,23120975.267742,0
+AMAT.US,D,20110929,000000,8.89607,8.91394,8.57258,8.75493,30716765.387687,0
+AMAT.US,D,20110930,000000,8.68872,8.78887,8.52901,8.53724,21944542.851171,0
+AMAT.US,D,20111003,000000,8.46599,8.59005,8.11986,8.11986,29723336.322962,0
+AMAT.US,D,20111004,000000,8.0207,8.46599,7.99588,8.46599,28343483.453825,0
+AMAT.US,D,20111005,000000,8.44195,8.73845,8.30925,8.72971,20263632.95101,0
+AMAT.US,D,20111006,000000,8.73348,8.91969,8.61894,8.85845,22298726.05274,0
+AMAT.US,D,20111007,000000,8.93787,9.0252,8.73845,8.82749,19641519.882426,0
+AMAT.US,D,20111010,000000,9.00804,9.15772,8.93787,9.07672,15986030.724992,0
+AMAT.US,D,20111011,000000,9.06064,9.13191,8.96119,9.05092,14499712.941582,0
+AMAT.US,D,20111012,000000,9.14145,9.39853,9.11653,9.31812,20254258.574113,0
+AMAT.US,D,20111013,000000,9.27525,9.58752,9.2412,9.54583,21862039.267376,0
+AMAT.US,D,20111014,000000,9.6024,9.62622,9.36498,9.56271,16717567.605749,0
+AMAT.US,D,20111017,000000,9.52101,9.52101,9.33817,9.39019,20528165.676821,0
+AMAT.US,D,20111018,000000,9.39853,9.6431,9.29163,9.61034,21569714.863856,0
+AMAT.US,D,20111019,000000,9.61034,9.67785,9.43167,9.46344,13281106.407261,0
+AMAT.US,D,20111020,000000,9.44855,9.4555,9.07672,9.33817,15427175.810665,0
+AMAT.US,D,20111021,000000,9.43962,9.75924,9.41471,9.63516,18862464.330516,0
+AMAT.US,D,20111024,000000,9.70167,9.8863,9.66891,9.83467,13993731.326373,0
+AMAT.US,D,20111025,000000,9.72252,9.88927,9.68182,9.6977,14314590.910036,0
+AMAT.US,D,20111026,000000,9.79894,9.89324,9.57065,9.75924,15208273.783703,0
+AMAT.US,D,20111027,000000,9.98359,10.3896,9.92401,10.3359,22084979.177478,0
+AMAT.US,D,20111028,000000,10.2188,10.4034,10.1354,10.4034,14805324.680608,0
+AMAT.US,D,20111031,000000,10.2992,10.4014,10.1593,10.1593,16615987.845001,0
+AMAT.US,D,20111101,000000,9.92202,9.98958,9.79597,9.82971,19490108.33184,0
+AMAT.US,D,20111102,000000,9.91805,10.0093,9.80788,9.92401,15272838.608224,0
+AMAT.US,D,20111103,000000,9.98958,10.2367,9.81185,10.1871,16198687.532999,0
+AMAT.US,D,20111104,000000,10.1196,10.327,10.0223,10.2367,11439074.089356,0
+AMAT.US,D,20111107,000000,10.197,10.2605,10.049,10.2198,13020114.888843,0
+AMAT.US,D,20111108,000000,10.3102,10.4283,10.2188,10.4213,14377444.067031,0
+AMAT.US,D,20111109,000000,10.2188,10.2188,9.97166,10.0054,20494728.216402,0
+AMAT.US,D,20111110,000000,10.1274,10.2118,9.94584,10.0947,14004120.211333,0
+AMAT.US,D,20111111,000000,10.196,10.5543,10.1543,10.4947,14836047.047451,0
+AMAT.US,D,20111114,000000,10.459,10.5543,10.2446,10.3349,12623935.889215,0
+AMAT.US,D,20111115,000000,10.1274,10.4947,10.0867,10.4213,14225410.916171,0
+AMAT.US,D,20111116,000000,10.2685,10.5117,10.2049,10.2754,19768830.066166,0
+AMAT.US,D,20111117,000000,9.9379,10.0143,9.32943,9.5091,35151332.261062,0
+AMAT.US,D,20111118,000000,9.4813,9.50017,9.17072,9.25877,19638745.348953,0
+AMAT.US,D,20111121,000000,9.17072,9.2145,8.96704,9.04039,20379041.051067,0
+AMAT.US,D,20111122,000000,9.03275,9.08447,8.73348,8.77517,23193974.512834,0
+AMAT.US,D,20111123,000000,8.69338,8.70976,8.44285,8.4768,21953176.748002,0
+AMAT.US,D,20111125,000000,8.4768,8.65993,8.436,8.436,10228641.044531,0
+AMAT.US,D,20111128,000000,8.70152,8.80783,8.55115,8.63333,21096435.266281,0
+AMAT.US,D,20111129,000000,8.65993,8.68534,8.4768,8.51104,21381504.98006,0
+AMAT.US,D,20111130,000000,8.72107,8.96606,8.66995,8.94988,29185901.935404,0
+AMAT.US,D,20111201,000000,8.90173,8.99911,8.76714,8.94361,17404374.453207,0
+AMAT.US,D,20111202,000000,9.01558,9.1883,8.96704,8.99156,18229379.060022,0
+AMAT.US,D,20111205,000000,9.14045,9.19673,9.01558,9.12219,16500583.774767,0
+AMAT.US,D,20111206,000000,9.15772,9.27525,9.12219,9.20557,14136114.057425,0
+AMAT.US,D,20111207,000000,9.19673,9.41569,9.08447,9.33817,20420488.793131,0
+AMAT.US,D,20111208,000000,9.30045,9.37391,9.04893,9.05866,17154089.168349,0
+AMAT.US,D,20111209,000000,9.04039,9.36596,8.96704,9.30045,14426882.949078,0
+AMAT.US,D,20111212,000000,9.16448,9.16448,8.69338,8.73348,26201590.962471,0
+AMAT.US,D,20111213,000000,8.79155,8.85101,8.65993,8.7182,32198207.084673,0
+AMAT.US,D,20111214,000000,8.7182,8.74331,8.56733,8.57606,17894658.898461,0
+AMAT.US,D,20111215,000000,8.72634,8.73348,8.45178,8.45952,20873807.667499,0
+AMAT.US,D,20111216,000000,8.53467,8.72634,8.49358,8.57606,21224800.256319,0
+AMAT.US,D,20111219,000000,8.57606,8.7182,8.40155,8.41059,14230533.829285,0
+AMAT.US,D,20111220,000000,8.55909,8.8247,8.55909,8.64256,31591921.147853,0
+AMAT.US,D,20111221,000000,8.66817,8.67731,8.44285,8.46766,28213562.95192,0
+AMAT.US,D,20111222,000000,8.52623,8.77517,8.51104,8.74331,24536984.720699,0
+AMAT.US,D,20111223,000000,8.75771,8.98302,8.74331,8.98302,15101285.99983,0
+AMAT.US,D,20111227,000000,8.93507,9.09131,8.92723,8.99156,10711204.347977,0
+AMAT.US,D,20111228,000000,8.98302,9.04893,8.79155,8.81538,11479709.821988,0
+AMAT.US,D,20111229,000000,8.88417,8.95949,8.81538,8.86789,9747392.4710013,0
+AMAT.US,D,20111230,000000,8.90173,8.99911,8.88417,8.8934,7864174.3495579,0
+AMAT.US,D,20120103,000000,9.0673,9.10719,8.86789,8.88417,13171358.194298,0
+AMAT.US,D,20120104,000000,8.8934,8.93507,8.80783,8.93507,12732928.510274,0
+AMAT.US,D,20120105,000000,8.91096,8.99911,8.83354,8.99156,16855256.59989,0
+AMAT.US,D,20120106,000000,9.00715,9.15772,8.91096,9.14045,19485777.279044,0
+AMAT.US,D,20120109,000000,9.19673,9.44061,9.14879,9.41569,26844413.293976,0
+AMAT.US,D,20120110,000000,9.523,9.72252,9.50017,9.62921,30379194.126007,0
+AMAT.US,D,20120111,000000,9.62921,9.86545,9.58057,9.72252,17685119.158923,0
+AMAT.US,D,20120112,000000,9.80391,9.83765,9.65402,9.79597,15137193.742049,0
+AMAT.US,D,20120113,000000,9.76321,9.77215,9.5091,9.54781,17364104.427057,0
+AMAT.US,D,20120117,000000,9.79,9.89224,9.74137,9.77512,28828723.567525,0
+AMAT.US,D,20120118,000000,9.89821,10.1126,9.82971,10.064,24416943.331083,0
+AMAT.US,D,20120119,000000,10.1196,10.3102,10.0867,10.2188,18624743.027849,0
+AMAT.US,D,20120120,000000,10.3102,10.4213,10.2188,10.3529,23744143.142625,0
+AMAT.US,D,20120123,000000,10.319,10.3529,10.056,10.1444,22648316.262984,0
+AMAT.US,D,20120124,000000,10.1444,10.3012,10.064,10.2188,9336553.9809679,0
+AMAT.US,D,20120125,000000,10.2278,10.327,10.1126,10.2605,12935056.396954,0
+AMAT.US,D,20120126,000000,10.319,10.4947,10.2049,10.2932,17789411.998337,0
+AMAT.US,D,20120127,000000,10.2843,10.3965,10.1126,10.1543,22868872.53249,0
+AMAT.US,D,20120130,000000,10.0719,10.0867,9.94584,10.0143,19171077.280587,0
+AMAT.US,D,20120131,000000,10.1156,10.2416,10.059,10.1851,18105570.792896,0
+AMAT.US,D,20120201,000000,10.327,10.5027,10.2525,10.4362,17688796.372859,0
+AMAT.US,D,20120202,000000,10.4213,10.597,10.4213,10.4947,13506524.65881,0
+AMAT.US,D,20120203,000000,10.6407,10.7012,10.5523,10.6218,13306090.305452,0
+AMAT.US,D,20120206,000000,10.5801,10.5801,10.3349,10.469,17283262.137997,0
+AMAT.US,D,20120207,000000,10.4838,10.6278,10.4193,10.5781,10580095.048141,0
+AMAT.US,D,20120208,000000,10.5612,10.8679,10.5523,10.7915,21545727.339525,0
+AMAT.US,D,20120209,000000,10.8074,10.9037,10.7191,10.8868,10710905.133582,0
+AMAT.US,D,20120210,000000,10.7667,10.8779,10.6843,10.7498,12577037.810879,0
+AMAT.US,D,20120213,000000,10.8174,10.9037,10.6278,10.735,11949936.828269,0
+AMAT.US,D,20120214,000000,10.7409,10.7826,10.5354,10.6843,17933519.493844,0
+AMAT.US,D,20120215,000000,10.7012,10.8779,10.6585,10.7101,13609183.404796,0
+AMAT.US,D,20120216,000000,10.7409,10.986,10.735,10.9692,17018627.659142,0
+AMAT.US,D,20120217,000000,11.5022,11.5717,10.7667,10.7826,40869728.361963,0
+AMAT.US,D,20120221,000000,10.8591,10.8779,10.5275,10.6218,25668744.528957,0
+AMAT.US,D,20120222,000000,10.6278,10.8074,10.6119,10.7747,27082569.817582,0
+AMAT.US,D,20120223,000000,10.7667,10.7915,10.457,10.6407,19012719.32176,0
+AMAT.US,D,20120224,000000,10.6337,10.7191,10.5275,10.5523,12277585.657058,0
+AMAT.US,D,20120227,000000,10.4838,10.6278,10.4273,10.466,18849270.688405,0
+AMAT.US,D,20120228,000000,10.466,10.6337,10.4273,10.4928,18764475.1425,0
+AMAT.US,D,20120229,000000,10.472,10.4888,10.2039,10.2367,26493237.348189,0
+AMAT.US,D,20120301,000000,10.2813,10.3319,10.1593,10.2238,18328910.662979,0
+AMAT.US,D,20120302,000000,10.2238,10.3587,10.1304,10.2088,26262078.613077,0
+AMAT.US,D,20120305,000000,10.1771,10.1771,9.95872,10.051,22436631.649894,0
+AMAT.US,D,20120306,000000,9.96568,10.1911,9.96568,10.0362,23044751.156404,0
+AMAT.US,D,20120307,000000,10.051,10.2088,10.0431,10.1077,13628519.505364,0
+AMAT.US,D,20120308,000000,10.1681,10.2645,10.0907,10.1851,18651075.909453,0
+AMAT.US,D,20120309,000000,10.1911,10.3677,10.1077,10.3319,12866202.83278,0
+AMAT.US,D,20120312,000000,10.3319,10.3766,10.2168,10.3419,12308322.128282,0
+AMAT.US,D,20120313,000000,10.4352,10.5007,10.3509,10.4431,17908147.725142,0
+AMAT.US,D,20120314,000000,10.466,10.5781,10.4352,10.4759,16151361.285917,0
+AMAT.US,D,20120315,000000,10.5186,10.7578,10.5097,10.6843,14340127.9015,0
+AMAT.US,D,20120316,000000,10.6486,10.8005,10.6218,10.7101,20229576.912684,0
+AMAT.US,D,20120319,000000,10.6933,10.8074,10.6486,10.7191,11211220.816962,0
+AMAT.US,D,20120320,000000,10.6407,10.727,10.5861,10.6218,14731497.306791,0
+AMAT.US,D,20120321,000000,10.6119,10.7667,10.5702,10.6278,11669960.811382,0
+AMAT.US,D,20120322,000000,10.5781,10.6119,10.4094,10.5702,17849678.00865,0
+AMAT.US,D,20120323,000000,10.5612,10.6337,10.4759,10.6039,13572498.9141,0
+AMAT.US,D,20120326,000000,10.6933,10.8591,10.6764,10.8252,15301772.740893,0
+AMAT.US,D,20120327,000000,10.8174,10.8501,10.7012,10.7101,16175262.169044,0
+AMAT.US,D,20120328,000000,10.6665,10.6933,10.2725,10.4094,26682985.617103,0
+AMAT.US,D,20120329,000000,10.324,10.4352,10.2495,10.4273,14116354.825391,0
+AMAT.US,D,20120330,000000,10.5097,10.5097,10.3677,10.3974,13511766.451717,0
+AMAT.US,D,20120402,000000,10.3866,10.4838,10.3161,10.4431,14940030.597911,0
+AMAT.US,D,20120403,000000,10.3587,10.466,10.2088,10.2238,18241500.769083,0
+AMAT.US,D,20120404,000000,10.1077,10.2088,10.0263,10.0759,18980641.926767,0
+AMAT.US,D,20120405,000000,10.059,10.1593,10.0263,10.051,14194180.791569,0
+AMAT.US,D,20120409,000000,9.91012,9.97464,9.84957,9.91012,14197669.611256,0
+AMAT.US,D,20120410,000000,9.8585,9.97464,9.76519,9.81482,16594185.492458,0
+AMAT.US,D,20120411,000000,9.8843,10.0263,9.8585,9.95872,12210122.381989,0
+AMAT.US,D,20120412,000000,9.95872,10.1494,9.91012,10.0828,10146776.18776,0
+AMAT.US,D,20120413,000000,10.0183,10.0907,9.84957,9.8585,10793512.485332,0
+AMAT.US,D,20120416,000000,9.89224,9.96568,9.78206,9.91012,11840499.919169,0
+AMAT.US,D,20120417,000000,9.94981,10.1324,9.93294,10.052,12433254.716162,0
+AMAT.US,D,20120418,000000,10.0093,10.0093,9.86742,9.90018,13180757.757591,0
+AMAT.US,D,20120419,000000,9.90018,10.068,9.87636,9.91706,11739975.972177,0
+AMAT.US,D,20120420,000000,9.94883,10.0183,9.83269,9.83269,12113847.883869,0
+AMAT.US,D,20120423,000000,9.6977,9.71555,9.59049,9.67387,14982418.296304,0
+AMAT.US,D,20120424,000000,9.6838,9.73243,9.57462,9.59843,12997481.385203,0
+AMAT.US,D,20120425,000000,9.65501,9.76519,9.63119,9.7235,10595566.54798,0
+AMAT.US,D,20120426,000000,9.74831,10.0362,9.73243,9.97464,14321247.170987,0
+AMAT.US,D,20120427,000000,9.97464,10.068,9.92401,10.051,12897428.92756,0
+AMAT.US,D,20120430,000000,10.0183,10.1077,9.99247,10.0183,10571362.420635,0
+AMAT.US,D,20120501,000000,10.0362,10.0779,9.90018,9.91012,13071468.944505,0
+AMAT.US,D,20120502,000000,9.8843,9.89224,9.79,9.86742,12046954.828823,0
+AMAT.US,D,20120503,000000,9.8585,9.86644,9.61134,9.62822,14114860.768332,0
+AMAT.US,D,20120504,000000,9.60439,9.60439,9.38632,9.42066,16473332.093407,0
+AMAT.US,D,20120507,000000,9.33817,9.39951,9.28309,9.34721,15320508.39776,0
+AMAT.US,D,20120508,000000,9.26671,9.36498,9.15574,9.32169,17059450.778565,0
+AMAT.US,D,20120509,000000,9.19772,9.32556,9.10719,9.26175,14590689.229267,0
+AMAT.US,D,20120510,000000,9.31326,9.38632,9.18144,9.24318,19109722.210476,0
+AMAT.US,D,20120511,000000,9.22472,9.3207,9.16448,9.17172,18843752.852589,0
+AMAT.US,D,20120514,000000,9.11474,9.22472,9.0664,9.14879,11209844.63224,0
+AMAT.US,D,20120515,000000,9.09131,9.21648,9.00525,9.03087,15193053.140375,0
+AMAT.US,D,20120516,000000,9.03941,9.10719,8.89795,8.90719,14898550.617258,0
+AMAT.US,D,20120517,000000,8.91672,8.96606,8.75393,8.75393,13798450.109804,0
+AMAT.US,D,20120518,000000,8.73666,8.91672,8.64345,8.65269,19587204.913953,0
+AMAT.US,D,20120521,000000,8.65269,8.9322,8.65269,8.90719,21546525.244576,0
+AMAT.US,D,20120522,000000,8.87246,8.99732,8.67909,8.88039,17570016.317995,0
+AMAT.US,D,20120523,000000,8.92466,9.03087,8.77002,8.98987,19296854.116489,0
+AMAT.US,D,20120524,000000,8.98114,9.01359,8.64345,8.74599,20894012.195029,0
+AMAT.US,D,20120525,000000,8.77002,8.95662,8.76148,8.88039,11961989.022876,0
+AMAT.US,D,20120529,000000,8.96606,9.07494,8.90719,9.02133,15794972.763443,0
+AMAT.US,D,20120530,000000,8.92466,8.98987,8.79542,8.81071,23056996.782537,0
+AMAT.US,D,20120531,000000,8.80267,8.81071,8.64345,8.70341,25604752.946825,0
+AMAT.US,D,20120601,000000,8.58499,8.65269,8.39988,8.43391,33700929.272062,0
+AMAT.US,D,20120604,000000,8.49278,8.55909,8.41685,8.50976,17758183.888646,0
+AMAT.US,D,20120605,000000,8.4759,8.69607,8.4759,8.66995,19451516.727175,0
+AMAT.US,D,20120606,000000,8.75393,8.98987,8.75393,8.9735,17399097.399344,0
+AMAT.US,D,20120607,000000,9.07494,9.09895,8.90719,8.94084,20592273.116378,0
+AMAT.US,D,20120608,000000,8.92466,9.09895,8.89795,9.0664,13963653.731289,0
+AMAT.US,D,20120611,000000,9.18144,9.18144,8.91672,8.92466,13822618.976193,0
+AMAT.US,D,20120612,000000,8.94084,9.14045,8.91672,9.12219,15833663.098783,0
+AMAT.US,D,20120613,000000,9.09131,9.21648,9.03087,9.0664,14706440.871777,0
+AMAT.US,D,20120614,000000,9.08347,9.13102,8.9735,9.08347,15873176.525572,0
+AMAT.US,D,20120615,000000,9.12219,9.28597,8.98987,9.26175,22433830.922567,0
+AMAT.US,D,20120618,000000,9.21648,9.3207,9.1883,9.26949,13580891.02152,0
+AMAT.US,D,20120619,000000,9.3207,9.47833,9.26949,9.42066,13905261.588899,0
+AMAT.US,D,20120620,000000,9.65303,9.76421,9.58851,9.73144,27469667.609971,0
+AMAT.US,D,20120621,000000,9.6977,9.8585,9.37788,9.41044,21808561.494735,0
+AMAT.US,D,20120622,000000,9.46841,9.5359,9.38632,9.46841,28175083.174857,0
+AMAT.US,D,20120625,000000,9.36895,9.37788,9.18144,9.21648,13390495.965934,0
+AMAT.US,D,20120626,000000,9.21648,9.3207,9.1883,9.26175,13948185.253817,0
+AMAT.US,D,20120627,000000,9.30334,9.4286,9.26175,9.37788,9668681.9585678,0
+AMAT.US,D,20120628,000000,9.28597,9.36012,9.19772,9.34214,12371956.063579,0
+AMAT.US,D,20120629,000000,9.52003,9.66196,9.48727,9.63616,13594578.317008,0
+AMAT.US,D,20120702,000000,9.63616,9.64509,9.44558,9.50612,10593721.896277,0
+AMAT.US,D,20120703,000000,9.47833,9.66196,9.46046,9.66196,5355082.3267579,0
+AMAT.US,D,20120705,000000,9.61134,9.68082,9.47833,9.5359,14164225.098645,0
+AMAT.US,D,20120706,000000,9.48727,9.48727,9.23445,9.30334,15113332.149701,0
+AMAT.US,D,20120709,000000,9.31326,9.36012,9.20656,9.27713,11591705.669004,0
+AMAT.US,D,20120710,000000,8.85468,9.20656,8.76148,9.02133,27313157.325213,0
+AMAT.US,D,20120711,000000,8.9735,9.00525,8.85468,8.90719,12908159.340062,0
+AMAT.US,D,20120712,000000,8.82004,8.85468,8.66995,8.73666,16991469.671177,0
+AMAT.US,D,20120713,000000,8.73666,8.86312,8.72107,8.82847,12415844.871223,0
+AMAT.US,D,20120716,000000,8.82847,8.82847,8.68693,8.74599,9411135.9392343,0
+AMAT.US,D,20120717,000000,8.77875,8.82004,8.63511,8.75393,12560767.398532,0
+AMAT.US,D,20120718,000000,8.71264,9.00525,8.71264,8.99732,13329543.878172,0
+AMAT.US,D,20120719,000000,9.00525,9.13102,8.90719,9.01359,15382916.259259,0
+AMAT.US,D,20120720,000000,8.99732,9.03941,8.81071,8.85468,13962064.973377,0
+AMAT.US,D,20120723,000000,8.69607,8.88971,8.6108,8.8382,12970917.796204,0
+AMAT.US,D,20120724,000000,8.81071,8.84634,8.64345,8.74599,12258558.845443,0
+AMAT.US,D,20120725,000000,8.77002,8.98114,8.74599,8.82004,17976252.749602,0
+AMAT.US,D,20120726,000000,9.01359,9.08347,8.85468,8.96606,13689539.092671,0
+AMAT.US,D,20120727,000000,9.03087,9.21648,8.94084,9.18144,12929197.033599,0
+AMAT.US,D,20120730,000000,9.23445,9.26949,9.07494,9.11474,15288365.518137,0
+AMAT.US,D,20120731,000000,9.14045,9.27713,9.13102,9.17172,11191302.406901,0
+AMAT.US,D,20120801,000000,9.21648,9.25191,9.09131,9.19772,12212240.054234,0
+AMAT.US,D,20120802,000000,9.08347,9.35118,9.03087,9.19772,14090342.314755,0
+AMAT.US,D,20120803,000000,9.32556,9.47833,9.26949,9.45352,10086622.00505,0
+AMAT.US,D,20120806,000000,9.51307,9.66196,9.47833,9.50612,14030680.777965,0
+AMAT.US,D,20120807,000000,9.76421,10.0193,9.64509,10.0034,24283878.559397,0
+AMAT.US,D,20120808,000000,9.91012,10.0779,9.86644,10.0431,10626201.266162,0
+AMAT.US,D,20120809,000000,10.0273,10.1097,9.98459,10.0193,14003223.575606,0
+AMAT.US,D,20120810,000000,10.0103,10.0837,9.94187,10.069,9240326.8332732,0
+AMAT.US,D,20120813,000000,10.0362,10.069,9.91012,9.94981,10173990.593253,0
+AMAT.US,D,20120814,000000,10.0273,10.069,9.83964,9.86644,10717330.687139,0
+AMAT.US,D,20120815,000000,9.8843,10.0362,9.87636,9.94187,10983016.949926,0
+AMAT.US,D,20120816,000000,9.55377,10.1524,9.52003,10.0927,30755108.150752,0
+AMAT.US,D,20120817,000000,10.1007,10.1097,9.95872,10.1097,14192871.098933,0
+AMAT.US,D,20120820,000000,10.0779,10.1254,10.0103,10.0837,13324725.216732,0
+AMAT.US,D,20120821,000000,10.0927,10.1801,9.95772,10.0024,13954525.173626,0
+AMAT.US,D,20120822,000000,10.0183,10.0927,9.94783,10.0024,15516097.895825,0
+AMAT.US,D,20120823,000000,9.98359,10.06,9.91607,10.0143,12658446.290139,0
+AMAT.US,D,20120824,000000,9.95772,10.0183,9.89919,9.99247,12929978.819355,0
+AMAT.US,D,20120827,000000,10.0103,10.0183,9.83765,9.86545,15078316.005928,0
+AMAT.US,D,20120828,000000,9.82078,9.94088,9.78703,9.87438,14220930.759905,0
+AMAT.US,D,20120829,000000,9.87438,9.98359,9.77809,9.93096,11353327.505106,0
+AMAT.US,D,20120830,000000,9.85651,9.87239,9.71952,9.7364,11695764.778653,0
+AMAT.US,D,20120831,000000,9.82971,9.98858,9.79894,9.92401,12894122.457385,0
+AMAT.US,D,20120904,000000,9.89027,10.0362,9.80887,9.96568,20492769.722184,0
+AMAT.US,D,20120905,000000,10.0183,10.0927,9.89919,9.94783,15053623.262484,0
+AMAT.US,D,20120906,000000,9.98359,10.1424,9.97464,10.1047,22748900.657328,0
+AMAT.US,D,20120907,000000,9.93096,10.069,9.88331,10.069,19021344.151487,0
+AMAT.US,D,20120910,000000,10.069,10.0779,9.90812,9.92004,15975654.936958,0
+AMAT.US,D,20120911,000000,9.90812,9.99247,9.82078,9.89027,14895896.978489,0
+AMAT.US,D,20120912,000000,9.91607,9.96568,9.82078,9.84658,13715360.186692,0
+AMAT.US,D,20120913,000000,9.82971,10.069,9.77115,10.057,17546135.583986,0
+AMAT.US,D,20120914,000000,10.06,10.2446,10.0183,10.2288,27880671.322768,0
+AMAT.US,D,20120917,000000,10.2049,10.2118,10.06,10.1334,12702270.620608,0
+AMAT.US,D,20120918,000000,10.1007,10.1097,9.89919,9.94088,17228752.730541,0
+AMAT.US,D,20120919,000000,9.75228,9.81185,9.64211,9.76122,20500368.961834,0
+AMAT.US,D,20120920,000000,9.71158,9.7364,9.60042,9.71158,11783096.090991,0
+AMAT.US,D,20120921,000000,9.75228,9.82078,9.66792,9.71158,20127546.819162,0
+AMAT.US,D,20120924,000000,9.70266,9.70266,9.60042,9.63416,9779116.2489813,0
+AMAT.US,D,20120925,000000,9.71158,9.71158,9.44955,9.46443,13593400.601093,0
+AMAT.US,D,20120926,000000,9.4823,9.51009,9.32169,9.45352,12697235.356155,0
+AMAT.US,D,20120927,000000,9.50116,9.64906,9.41471,9.5766,11924716.177948,0
+AMAT.US,D,20120928,000000,9.524,9.55774,9.41471,9.47733,15469899.99932,0
+AMAT.US,D,20121001,000000,9.49223,9.60836,9.40647,9.44558,12320278.614581,0
+AMAT.US,D,20121002,000000,9.50116,9.524,9.3892,9.4823,13264781.592298,0
+AMAT.US,D,20121003,000000,9.51009,9.55079,9.44061,9.47238,12359581.483093,0
+AMAT.US,D,20121004,000000,9.49223,9.50116,9.35415,9.42463,20309902.376882,0
+AMAT.US,D,20121005,000000,9.44955,9.55774,9.42463,9.44955,10799044.425529,0
+AMAT.US,D,20121008,000000,9.40647,9.40647,9.31615,9.34512,11272841.855425,0
+AMAT.US,D,20121009,000000,9.32756,9.34512,9.20854,9.25391,13813284.897532,0
+AMAT.US,D,20121010,000000,9.27912,9.36299,9.21847,9.25391,15290453.974162,0
+AMAT.US,D,20121011,000000,9.3362,9.37689,9.26372,9.29758,9752146.6552652,0
+AMAT.US,D,20121012,000000,9.27236,9.36299,9.22759,9.25391,11984077.492888,0
+AMAT.US,D,20121015,000000,9.26372,9.32756,9.20854,9.30631,14797669.023432,0
+AMAT.US,D,20121016,000000,9.32756,9.58354,9.31615,9.51009,15541392.090425,0
+AMAT.US,D,20121017,000000,9.44061,9.524,9.41471,9.47238,16848359.556984,0
+AMAT.US,D,20121018,000000,9.45649,9.53392,9.42463,9.50116,16131158.773299,0
+AMAT.US,D,20121019,000000,9.51605,9.51605,9.15077,9.19971,20126101.119984,0
+AMAT.US,D,20121022,000000,9.1737,9.28776,9.15077,9.21847,14246722.637705,0
+AMAT.US,D,20121023,000000,9.12308,9.20854,9.01359,9.16546,14279012.605886,0
+AMAT.US,D,20121024,000000,9.25391,9.26372,9.05777,9.07573,14001520.975181,0
+AMAT.US,D,20121025,000000,9.12308,9.20854,9.02233,9.0673,19280128.334088,0
+AMAT.US,D,20121026,000000,9.09231,9.14233,8.99732,9.03941,17864670.96695,0
+AMAT.US,D,20121031,000000,9.04893,9.09995,8.94918,8.99732,14878045.867878,0
+AMAT.US,D,20121101,000000,9.02233,9.38146,8.99077,9.29758,25209278.158852,0
+AMAT.US,D,20121102,000000,9.30631,9.32169,9.11653,9.1737,15808590.544476,0
+AMAT.US,D,20121105,000000,9.09231,9.45649,9.09231,9.41471,14055657.623964,0
+AMAT.US,D,20121106,000000,9.43267,9.77115,9.39853,9.72846,20027198.169492,0
+AMAT.US,D,20121107,000000,9.59347,9.59347,9.25391,9.29758,21061117.893201,0
+AMAT.US,D,20121108,000000,9.28776,9.32169,8.91572,8.91572,27316191.782303,0
+AMAT.US,D,20121109,000000,8.9312,9.16546,8.92466,9.05777,13469358.604205,0
+AMAT.US,D,20121112,000000,9.07573,9.13291,9.00625,9.02233,9430356.1823764,0
+AMAT.US,D,20121113,000000,8.95662,9.04893,8.85368,8.89795,13135938.06072,0
+AMAT.US,D,20121114,000000,8.9735,8.9735,8.75968,8.79444,15963555.391925,0
+AMAT.US,D,20121115,000000,8.82749,8.88873,8.69338,8.7441,18218914.615871,0
+AMAT.US,D,20121116,000000,8.75304,8.77696,8.44632,8.61715,28582439.897393,0
+AMAT.US,D,20121119,000000,8.70241,8.93419,8.66817,8.87443,18146625.62717,0
+AMAT.US,D,20121120,000000,8.8391,8.90074,8.77002,8.89607,12501676.081766,0
+AMAT.US,D,20121121,000000,8.86509,8.99245,8.8117,8.93419,10157299.064353,0
+AMAT.US,D,20121123,000000,8.94361,9.03474,8.86509,8.90898,8087937.3511074,0
+AMAT.US,D,20121126,000000,8.87443,9.04436,8.85558,8.96406,11360800.812771,0
+AMAT.US,D,20121127,000000,8.90898,8.99245,8.87443,8.87443,11178161.152495,0
+AMAT.US,D,20121128,000000,8.84814,9.09618,8.77002,9.0796,13291156.787049,0
+AMAT.US,D,20121129,000000,9.12804,9.25093,9.1203,9.19574,11155637.461546,0
+AMAT.US,D,20121130,000000,9.2145,9.25093,9.15574,9.1873,15456445.426139,0
+AMAT.US,D,20121203,000000,9.2422,9.2946,9.1203,9.12804,10826866.326914,0
+AMAT.US,D,20121204,000000,9.15574,9.32556,9.10332,9.3207,14049595.761978,0
+AMAT.US,D,20121205,000000,9.31326,9.36101,9.22382,9.25093,12524322.682332,0
+AMAT.US,D,20121206,000000,9.25093,9.32556,9.19574,9.32556,9825049.1845918,0
+AMAT.US,D,20121207,000000,9.36101,9.40548,9.27623,9.39614,9661523.9845914,0
+AMAT.US,D,20121210,000000,9.35218,9.53292,9.34314,9.46443,11150398.691007,0
+AMAT.US,D,20121211,000000,9.50017,9.58851,9.47138,9.49124,12102153.336097,0
+AMAT.US,D,20121212,000000,9.51605,9.63416,9.49124,9.50017,13802664.29772,0
+AMAT.US,D,20121213,000000,9.54086,9.60836,9.37093,9.51605,17271843.633134,0
+AMAT.US,D,20121214,000000,9.44855,9.5766,9.43167,9.49124,8878643.1227315,0
+AMAT.US,D,20121217,000000,9.4813,9.56668,9.41242,9.5091,10857395.262229,0
+AMAT.US,D,20121218,000000,9.50017,9.63416,9.43962,9.5766,12286559.066517,0
+AMAT.US,D,20121219,000000,9.62524,9.74733,9.60836,9.71258,13053359.925191,0
+AMAT.US,D,20121220,000000,9.71258,9.75427,9.59347,9.74733,11390560.051798,0
+AMAT.US,D,20121221,000000,9.59347,9.84957,9.43962,9.84957,36591338.305453,0
+AMAT.US,D,20121224,000000,9.75427,9.83964,9.67883,9.7384,6173535.4480319,0
+AMAT.US,D,20121226,000000,9.7384,9.8049,9.67883,9.75427,9537564.599085,0
+AMAT.US,D,20121227,000000,9.75427,9.8049,9.58354,9.72152,12973173.489903,0
+AMAT.US,D,20121228,000000,9.63416,9.74733,9.60836,9.64211,11689779.483313,0
+AMAT.US,D,20121231,000000,9.63416,9.79794,9.59347,9.79794,10805677.514997,0
+AMAT.US,D,20130102,000000,9.95176,10.1394,9.94386,10.1344,15135783.303827,0
+AMAT.US,D,20130103,000000,10.1484,10.1921,10.0223,10.1146,10206146.569803,0
+AMAT.US,D,20130104,000000,10.1226,10.1632,10.0322,10.1146,8694079.2217385,0
+AMAT.US,D,20130107,000000,9.82376,10.0322,9.75427,9.99746,16927357.194341,0
+AMAT.US,D,20130108,000000,9.91805,9.97761,9.8317,9.85949,9644498.9877962,0
+AMAT.US,D,20130109,000000,9.86742,10.0392,9.83964,10.0044,13041849.741844,0
+AMAT.US,D,20130110,000000,10.0392,10.1484,9.95176,9.96966,11732815.983289,0
+AMAT.US,D,20130111,000000,9.99746,10.057,9.9617,10.0322,9448218.3750019,0
+AMAT.US,D,20130114,000000,9.99746,10.0967,9.92599,10.065,9207332.6534376,0
+AMAT.US,D,20130115,000000,10.0392,10.1226,9.93493,10.0819,12089529.914009,0
+AMAT.US,D,20130116,000000,10.057,10.319,10.0223,10.2178,18088380.573338,0
+AMAT.US,D,20130117,000000,10.2347,10.6615,10.2248,10.6238,31684209.143084,0
+AMAT.US,D,20130118,000000,10.7052,11.0427,10.6307,10.8332,56655209.883628,0
+AMAT.US,D,20130122,000000,10.7807,10.9037,10.7399,10.8878,17075533.80412,0
+AMAT.US,D,20130123,000000,10.9126,10.9126,10.7807,10.8779,13403358.155064,0
+AMAT.US,D,20130124,000000,10.8779,10.9563,10.7647,10.7895,12108418.70417,0
+AMAT.US,D,20130125,000000,10.9295,11.1171,10.9126,10.988,22128738.023315,0
+AMAT.US,D,20130128,000000,11.0238,11.1678,10.9811,11.1002,13095324.492118,0
+AMAT.US,D,20130129,000000,11.0427,11.0506,10.9037,10.9633,10878433.963221,0
+AMAT.US,D,20130130,000000,10.9295,11.0854,10.9037,11.0159,12647715.877638,0
+AMAT.US,D,20130131,000000,11.0079,11.1171,10.9633,11.0576,11360641.634743,0
+AMAT.US,D,20130201,000000,11.0754,11.2947,11.0238,11.2809,19898028.22221,0
+AMAT.US,D,20130204,000000,11.1508,11.3722,11.1261,11.134,15705785.717387,0
+AMAT.US,D,20130205,000000,11.1836,11.5201,11.1678,11.4923,27179776.212384,0
+AMAT.US,D,20130206,000000,11.4,11.5112,11.3494,11.4745,16679935.099074,0
+AMAT.US,D,20130207,000000,11.4675,11.4745,11.2283,11.3911,17269928.459519,0
+AMAT.US,D,20130208,000000,11.4834,11.7137,11.4437,11.6581,19790640.478357,0
+AMAT.US,D,20130211,000000,11.6154,11.7772,11.5449,11.6968,15459089.997804,0
+AMAT.US,D,20130212,000000,11.7057,11.7226,11.535,11.6968,13675647.283639,0
+AMAT.US,D,20130213,000000,11.7931,11.8119,11.6581,11.7931,13610113.286568,0
+AMAT.US,D,20130214,000000,11.8735,11.9797,11.6878,11.8973,23497511.900218,0
+AMAT.US,D,20130215,000000,11.9231,11.9807,11.7494,11.8467,12664935.313417,0
+AMAT.US,D,20130219,000000,11.8199,12.0244,11.7831,11.9717,12694948.431324,0
+AMAT.US,D,20130220,000000,11.9807,11.9886,11.6868,11.7117,16116125.516764,0
+AMAT.US,D,20130221,000000,11.6471,11.6561,11.2839,11.4238,20733202.088606,0
+AMAT.US,D,20130222,000000,11.4893,11.7167,11.4655,11.6958,10595643.114627,0
+AMAT.US,D,20130225,000000,11.7831,11.8973,11.3961,11.406,18105809.559938,0
+AMAT.US,D,20130226,000000,11.6393,11.7831,11.5271,11.7494,26428548.606593,0
+AMAT.US,D,20130227,000000,11.7217,11.9231,11.68,11.8467,17937067.753428,0
+AMAT.US,D,20130228,000000,11.8467,11.9469,11.7831,11.8159,15641130.221837,0
+AMAT.US,D,20130301,000000,11.7117,11.7921,11.5519,11.7117,14872206.653639,0
+AMAT.US,D,20130304,000000,11.6868,11.7217,11.5747,11.6958,9403983.0025371,0
+AMAT.US,D,20130305,000000,11.7682,11.8824,11.7404,11.8467,11279040.73141,0
+AMAT.US,D,20130306,000000,11.8824,11.9549,11.7682,11.7831,13355189.674871,0
+AMAT.US,D,20130307,000000,11.7682,11.8775,11.5966,11.676,17412901.559714,0
+AMAT.US,D,20130308,000000,11.7594,11.7831,11.5519,11.672,13148405.327147,0
+AMAT.US,D,20130311,000000,11.6223,11.6868,11.5876,11.6561,8532360.390118,0
+AMAT.US,D,20130312,000000,11.5966,11.68,11.4933,11.5519,9700704.9509421,0
+AMAT.US,D,20130313,000000,11.5966,11.7682,11.4982,11.7494,12022724.507626,0
+AMAT.US,D,20130314,000000,11.7494,11.8645,11.7494,11.7871,9255164.6433685,0
+AMAT.US,D,20130315,000000,11.7217,11.8199,11.4338,11.4735,20747711.468088,0
+AMAT.US,D,20130318,000000,11.3176,11.3781,11.2055,11.2512,11365819.95793,0
+AMAT.US,D,20130319,000000,11.2512,11.2839,11.0367,11.1707,20911383.756644,0
+AMAT.US,D,20130320,000000,11.2332,11.3961,11.1449,11.3613,14886761.368634,0
+AMAT.US,D,20130321,000000,11.2909,11.3176,11.137,11.1707,11606108.258161,0
+AMAT.US,D,20130322,000000,11.2055,11.4506,11.2055,11.4338,16162686.097384,0
+AMAT.US,D,20130325,000000,11.4982,11.5519,11.406,11.4804,12331512.75502,0
+AMAT.US,D,20130326,000000,11.5519,11.6303,11.4804,11.5519,12472270.45975,0
+AMAT.US,D,20130327,000000,11.4655,11.5707,11.2839,11.5618,12279627.770113,0
+AMAT.US,D,20130328,000000,11.5707,11.672,11.4893,11.6223,13778566.960698,0
+AMAT.US,D,20130401,000000,11.6223,11.6303,11.4417,11.5182,12790465.322628,0
+AMAT.US,D,20130402,000000,11.6054,11.6054,11.3693,11.4168,9901150.3863146,0
+AMAT.US,D,20130403,000000,11.4158,11.4158,11.2233,11.3354,16702566.587803,0
+AMAT.US,D,20130404,000000,11.2909,11.4158,11.2332,11.3961,8583649.9686044,0
+AMAT.US,D,20130405,000000,11.2233,11.3961,11.1291,11.3781,12004715.226443,0
+AMAT.US,D,20130408,000000,11.3534,11.5707,11.1707,11.534,17643953.504503,0
+AMAT.US,D,20130409,000000,11.4982,11.6223,11.3781,11.4655,16143955.477795,0
+AMAT.US,D,20130410,000000,11.4655,11.9231,11.4417,11.9052,17402638.606737,0
+AMAT.US,D,20130411,000000,11.8378,12.0442,11.8119,11.8953,12788497.761308,0
+AMAT.US,D,20130412,000000,11.8645,11.8903,11.6471,11.7494,8042490.0092276,0
+AMAT.US,D,20130415,000000,11.6303,11.7682,11.406,11.4735,19107753.6417,0
+AMAT.US,D,20130416,000000,11.5271,11.6393,11.4982,11.6054,12411986.31523,0
+AMAT.US,D,20130417,000000,11.4338,11.5786,11.2055,11.2512,19158800.423322,0
+AMAT.US,D,20130418,000000,11.3534,11.406,11.1111,11.137,16137079.591464,0
+AMAT.US,D,20130419,000000,11.0615,11.2233,10.9066,11.1449,14656230.27853,0
+AMAT.US,D,20130422,000000,11.1449,11.3354,11.0794,11.2779,12916907.079405,0
+AMAT.US,D,20130423,000000,11.3613,11.6303,11.3276,11.5786,11963811.510549,0
+AMAT.US,D,20130424,000000,11.5618,11.7772,11.5419,11.7494,11614593.051522,0
+AMAT.US,D,20130425,000000,11.8467,12.2427,11.7831,12.199,24162218.188193,0
+AMAT.US,D,20130426,000000,11.9549,12.2596,11.8973,12.1891,19991133.264155,0
+AMAT.US,D,20130429,000000,12.206,12.4492,12.1306,12.4135,19078051.827657,0
+AMAT.US,D,20130430,000000,12.3876,12.5097,12.3191,12.5097,11709968.899004,0
+AMAT.US,D,20130501,000000,12.5009,12.7103,12.4492,12.4749,15994156.864062,0
+AMAT.US,D,20130502,000000,12.4749,12.7569,12.4225,12.748,16859955.374081,0
+AMAT.US,D,20130503,000000,12.8353,13.0883,12.748,12.7837,17752240.906452,0
+AMAT.US,D,20130506,000000,12.7927,12.8611,12.6814,12.7658,9736333.6278852,0
+AMAT.US,D,20130507,000000,12.7927,12.8015,12.6715,12.6914,9290243.2494051,0
+AMAT.US,D,20130508,000000,12.6715,12.9138,12.5494,12.8015,16725373.373852,0
+AMAT.US,D,20130509,000000,12.8105,12.9315,12.7748,12.8611,10688226.294429,0
+AMAT.US,D,20130510,000000,12.8015,12.9138,12.8015,12.9038,7089873.9893672,0
+AMAT.US,D,20130513,000000,12.8611,12.8869,12.6557,12.6636,9914467.9454978,0
+AMAT.US,D,20130514,000000,12.8869,12.9315,12.7003,12.748,19213979.788933,0
+AMAT.US,D,20130515,000000,12.7311,12.9315,12.6636,12.7569,18110551.654731,0
+AMAT.US,D,20130516,000000,12.7927,12.8691,12.343,12.6407,25698095.748356,0
+AMAT.US,D,20130517,000000,12.5494,12.8958,12.4492,12.8958,26126333.001314,0
+AMAT.US,D,20130520,000000,12.8442,12.9555,12.7927,12.8522,11198864.370683,0
+AMAT.US,D,20130521,000000,12.8691,12.9405,12.7221,12.7301,15263026.995479,0
+AMAT.US,D,20130522,000000,12.7221,12.9315,12.5396,12.6229,12429467.689536,0
+AMAT.US,D,20130523,000000,12.5236,12.6993,12.4462,12.6705,17915429.61619,0
+AMAT.US,D,20130524,000000,12.5852,12.6705,12.5474,12.5852,11532672.784677,0
+AMAT.US,D,20130528,000000,12.7221,12.9405,12.6904,12.9038,14739996.204534,0
+AMAT.US,D,20130529,000000,12.8274,12.9653,12.7738,12.8442,14455673.015556,0
+AMAT.US,D,20130530,000000,12.8879,13.3922,12.879,13.2374,22750208.335051,0
+AMAT.US,D,20130531,000000,13.1629,13.3535,13.155,13.1877,25452058.904914,0
+AMAT.US,D,20130603,000000,13.1987,13.4526,13.1907,13.3922,24531297.632297,0
+AMAT.US,D,20130604,000000,13.409,13.5747,13.3644,13.4875,22140917.157363,0
+AMAT.US,D,20130605,000000,13.4706,13.4875,13.1261,13.145,19298116.458697,0
+AMAT.US,D,20130606,000000,13.1907,13.2274,12.9138,12.9742,19394154.204688,0
+AMAT.US,D,20130607,000000,13.0477,13.4706,13.0279,13.4428,14385925.838023,0
+AMAT.US,D,20130610,000000,13.4526,13.539,13.3385,13.4189,10934001.199345,0
+AMAT.US,D,20130611,000000,13.3138,13.3992,13.1639,13.1807,10011971.539783,0
+AMAT.US,D,20130612,000000,13.548,13.7247,13.157,13.2374,27683489.036968,0
+AMAT.US,D,20130613,000000,13.2701,13.548,13.2274,13.539,13163248.174521,0
+AMAT.US,D,20130614,000000,13.5569,13.6591,13.3455,13.3732,12003285.646559,0
+AMAT.US,D,20130617,000000,13.5053,13.7941,13.5053,13.6959,15267934.313036,0
+AMAT.US,D,20130618,000000,13.687,13.9629,13.687,13.8587,15976865.898917,0
+AMAT.US,D,20130619,000000,13.8587,13.9322,13.5907,13.6254,22468673.783929,0
+AMAT.US,D,20130620,000000,13.4616,13.4785,13.0379,13.0825,21473113.950034,0
+AMAT.US,D,20130621,000000,13.0825,13.1807,12.8353,13.0825,25747943.657489,0
+AMAT.US,D,20130624,000000,12.9842,13.0726,12.8522,13.0011,16290819.372571,0
+AMAT.US,D,20130625,000000,13.1073,13.2968,13.0379,13.2501,14705947.2184,0
+AMAT.US,D,20130626,000000,13.3385,13.3822,12.9475,12.9922,21343908.741798,0
+AMAT.US,D,20130627,000000,13.135,13.14,12.9138,12.9405,10801720.228328,0
+AMAT.US,D,20130628,000000,12.9038,13.009,12.6904,12.9475,28824365.313418,0
+AMAT.US,D,20130701,000000,13.0726,13.1727,12.8353,12.8561,10362707.227355,0
+AMAT.US,D,20130702,000000,12.8274,13.009,12.739,12.8611,11279087.07438,0
+AMAT.US,D,20130703,000000,12.8005,13.0616,12.7301,13.0189,6411763.5010037,0
+AMAT.US,D,20130705,000000,13.1261,13.2878,12.9922,13.2074,9658801.838823,0
+AMAT.US,D,20130708,000000,13.3305,13.3732,13.0546,13.14,11704202.221588,0
+AMAT.US,D,20130709,000000,13.3732,13.6503,13.3385,13.5907,30336233.18522,0
+AMAT.US,D,20130710,000000,13.539,14.2955,13.539,14.1445,34920047.593965,0
+AMAT.US,D,20130711,000000,14.2955,14.3232,14.1307,14.3142,16479255.933939,0
+AMAT.US,D,20130712,000000,14.2865,14.4562,14.2597,14.4562,11901607.155137,0
+AMAT.US,D,20130715,000000,14.4046,14.5118,14.2785,14.2955,10925471.070469,0
+AMAT.US,D,20130716,000000,14.3659,14.5019,14.3232,14.3897,9585011.7408723,0
+AMAT.US,D,20130717,000000,14.4373,14.5634,14.3818,14.484,9060863.6813644,0
+AMAT.US,D,20130718,000000,14.4373,14.4929,14.2418,14.3729,12280787.351821,0
+AMAT.US,D,20130719,000000,14.4373,14.4373,14.2249,14.3729,9329815.1086344,0
+AMAT.US,D,20130722,000000,14.5019,14.5019,14.1207,14.1901,10334599.208503,0
+AMAT.US,D,20130723,000000,14.2171,14.3312,14.086,14.1127,10504182.240667,0
+AMAT.US,D,20130724,000000,14.1724,14.2696,13.9322,13.9719,9701384.9836562,0
+AMAT.US,D,20130725,000000,13.9381,14.0413,13.817,13.9996,7567530.9827112,0
+AMAT.US,D,20130726,000000,13.8587,13.9996,13.8131,13.9996,7525414.289947,0
+AMAT.US,D,20130729,000000,13.9322,14.073,13.8865,13.9023,6749600.7310352,0
+AMAT.US,D,20130730,000000,14.0593,14.2865,14.0186,14.1207,12047294.341452,0
+AMAT.US,D,20130731,000000,14.1207,14.2865,14.0413,14.1634,11690307.39019,0
+AMAT.US,D,20130801,000000,14.2785,14.4373,14.2171,14.3142,11614672.640536,0
+AMAT.US,D,20130802,000000,14.1981,14.2518,14.077,14.1634,12373992.131898,0
+AMAT.US,D,20130805,000000,14.0413,14.1813,13.9322,13.9719,9333019.8257659,0
+AMAT.US,D,20130806,000000,13.9996,14.1307,13.9479,14.0263,10286952.590452,0
+AMAT.US,D,20130807,000000,13.9719,14.0263,13.7832,13.7911,13387533.038212,0
+AMAT.US,D,20130808,000000,13.9023,13.9023,13.5222,13.5817,22950107.729341,0
+AMAT.US,D,20130809,000000,13.5053,13.6164,13.4279,13.5986,12351334.449318,0
+AMAT.US,D,20130812,000000,13.5569,13.6691,13.5222,13.5817,9975404.9214225,0
+AMAT.US,D,20130813,000000,13.679,13.7058,13.3822,13.6503,8984462.2577915,0
+AMAT.US,D,20130814,000000,13.5747,13.687,13.4706,13.6503,14854206.43956,0
+AMAT.US,D,20130815,000000,13.3822,13.5302,13.2601,13.2968,12920826.082751,0
+AMAT.US,D,20130816,000000,13.2074,13.9381,13.0546,13.5569,35232648.054382,0
+AMAT.US,D,20130819,000000,13.4526,13.6086,13.3138,13.4953,18392622.172378,0
+AMAT.US,D,20130820,000000,13.5053,13.6433,13.4349,13.5917,10621189.173194,0
+AMAT.US,D,20130821,000000,13.539,13.7415,13.4875,13.5817,13210750.726381,0
+AMAT.US,D,20130822,000000,13.6343,13.7514,13.6096,13.68,10953447.112602,0
+AMAT.US,D,20130823,000000,13.7514,13.7604,13.5747,13.6433,8103553.9245924,0
+AMAT.US,D,20130826,000000,13.6264,13.6978,13.4616,13.4953,8703358.8977833,0
+AMAT.US,D,20130827,000000,13.3634,13.3862,13.1232,13.162,11998512.320634,0
+AMAT.US,D,20130828,000000,13.1967,13.2254,13.0696,13.0796,14317672.717551,0
+AMAT.US,D,20130829,000000,13.0339,13.2354,13.0159,13.2254,14000644.488572,0
+AMAT.US,D,20130830,000000,13.1877,13.2054,12.9703,13.1133,11090864.093658,0
+AMAT.US,D,20130903,000000,13.2761,13.3535,13.0973,13.1967,9957168.9626681,0
+AMAT.US,D,20130904,000000,13.1707,13.6433,13.1707,13.6343,17180664.846818,0
+AMAT.US,D,20130905,000000,13.6513,13.7078,13.5569,13.6978,10698921.445975,0
+AMAT.US,D,20130906,000000,13.7078,13.7167,13.409,13.549,12304623.757773,0
+AMAT.US,D,20130909,000000,13.5669,13.6433,13.5053,13.6174,11499543.605756,0
+AMAT.US,D,20130910,000000,13.688,13.9659,13.6601,13.9569,9890349.4519018,0
+AMAT.US,D,20130911,000000,13.9659,14.0026,13.7644,13.9152,12994241.407116,0
+AMAT.US,D,20130912,000000,13.9342,13.9749,13.8259,13.9152,10179190.073014,0
+AMAT.US,D,20130913,000000,13.9749,13.9936,13.7674,13.8965,9067569.307654,0
+AMAT.US,D,20130916,000000,14.0443,14.1247,13.8965,13.9342,11949337.392025,0
+AMAT.US,D,20130917,000000,13.9342,13.9749,13.8616,13.8885,12077905.888149,0
+AMAT.US,D,20130918,000000,13.8785,14.1764,13.818,14.1674,12226394.809248,0
+AMAT.US,D,20130919,000000,14.221,14.353,14.0443,14.0443,9146623.3625402,0
+AMAT.US,D,20130920,000000,14.0373,14.1862,13.8785,13.9152,13987253.385111,0
+AMAT.US,D,20130923,000000,13.8616,14.0373,13.8259,13.9669,12210154.620578,0
+AMAT.US,D,20130924,000000,15.1391,15.3029,14.8055,15.2315,101694978.4379,0
+AMAT.US,D,20130925,000000,15.0855,15.6731,15.0677,15.5829,39698958.854853,0
+AMAT.US,D,20130926,000000,15.5987,15.6364,15.3545,15.5252,19285663.296653,0
+AMAT.US,D,20130927,000000,15.4359,15.5252,15.1818,15.3734,16581487.518636,0
+AMAT.US,D,20130930,000000,15.1918,15.426,15.1124,15.3128,17765711.598928,0
+AMAT.US,D,20131001,000000,15.3545,15.3634,15.0944,15.2592,15222079.958984,0
+AMAT.US,D,20131002,000000,15.1222,15.4796,15.1124,15.295,18561580.5819,0
+AMAT.US,D,20131003,000000,15.286,15.295,15.0577,15.1391,14904282.033718,0
+AMAT.US,D,20131004,000000,15.1391,15.426,15.1322,15.3456,12623839.173451,0
+AMAT.US,D,20131007,000000,15.1481,15.7059,15.0677,15.5252,18982064.454461,0
+AMAT.US,D,20131008,000000,15.4885,15.6533,15.1918,15.286,19091508.415751,0
+AMAT.US,D,20131009,000000,15.3456,15.3545,14.9823,15.1481,15960388.958116,0
+AMAT.US,D,20131010,000000,15.2672,15.6632,15.2413,15.6265,12508298.089218,0
+AMAT.US,D,20131011,000000,15.4985,15.8002,15.4359,15.7238,10487719.404248,0
+AMAT.US,D,20131014,000000,15.6176,15.8816,15.4885,15.8101,10902686.448449,0
+AMAT.US,D,20131015,000000,15.7932,15.8717,15.557,15.5669,13327203.558179,0
+AMAT.US,D,20131016,000000,15.6176,15.8717,15.5829,15.689,15304274.253824,0
+AMAT.US,D,20131017,000000,15.4885,15.829,15.4796,15.7932,13149415.805387,0
+AMAT.US,D,20131018,000000,15.7476,15.8101,15.6731,15.7645,10243797.210683,0
+AMAT.US,D,20131021,000000,15.8101,15.8101,15.5669,15.6076,10047060.220379,0
+AMAT.US,D,20131022,000000,15.6731,15.8101,15.5907,15.7833,12359962.301413,0
+AMAT.US,D,20131023,000000,15.6533,15.7059,15.1322,15.2006,17045176.136303,0
+AMAT.US,D,20131024,000000,15.4359,15.5907,15.3217,15.5669,13851980.270152,0
+AMAT.US,D,20131025,000000,15.4985,15.5252,15.3387,15.4637,9610651.4928362,0
+AMAT.US,D,20131028,000000,15.4637,15.557,15.4359,15.4885,8555444.2265325,0
+AMAT.US,D,20131029,000000,15.5907,15.8459,15.5163,15.7238,13331078.233466,0
+AMAT.US,D,20131030,000000,15.7397,15.8002,15.4985,15.6176,7413616.9117376,0
+AMAT.US,D,20131031,000000,15.5669,15.7645,15.557,15.5957,12573934.84679,0
+AMAT.US,D,20131101,000000,15.5907,15.5907,15.3634,15.4637,11033709.10708,0
+AMAT.US,D,20131104,000000,15.549,15.549,15.3813,15.5073,9144454.3100459,0
+AMAT.US,D,20131105,000000,15.3734,15.6364,15.2315,15.5163,12847758.330661,0
+AMAT.US,D,20131106,000000,15.5907,15.6731,15.3734,15.6533,8537237.4839985,0
+AMAT.US,D,20131107,000000,15.6265,15.6632,15.1391,15.1659,13299385.686619,0
+AMAT.US,D,20131108,000000,15.2413,15.549,15.0775,15.5073,14223583.391218,0
+AMAT.US,D,20131111,000000,15.5073,15.7148,15.4081,15.549,10989902.910817,0
+AMAT.US,D,20131112,000000,15.4716,15.5163,15.3456,15.4081,8626882.9224758,0
+AMAT.US,D,20131113,000000,15.3128,15.4359,15.2006,15.4359,12794987.792041,0
+AMAT.US,D,20131114,000000,15.6076,15.6076,15.286,15.3387,13941274.10653,0
+AMAT.US,D,20131115,000000,15.4637,15.4985,14.9466,15.3029,16583361.38656,0
+AMAT.US,D,20131118,000000,15.1818,15.3029,14.755,14.7987,17905488.041638,0
+AMAT.US,D,20131119,000000,14.8135,14.9476,14.7271,14.7798,10562773.859319,0
+AMAT.US,D,20131120,000000,14.7888,14.9109,14.7173,14.7888,12153961.754357,0
+AMAT.US,D,20131121,000000,14.8334,15.2026,14.7798,15.1679,15444952.369541,0
+AMAT.US,D,20131122,000000,15.1679,15.1739,15.0041,15.1599,7718312.873376,0
+AMAT.US,D,20131125,000000,15.2026,15.2086,15.0795,15.1739,6612033.6390544,0
+AMAT.US,D,20131126,000000,15.1679,15.4935,15.0875,15.3942,14264575.763228,0
+AMAT.US,D,20131127,000000,15.3674,15.3843,15.1739,15.2433,11046986.368028,0
+AMAT.US,D,20131129,000000,15.289,15.3337,15.1838,15.2026,3975890.3486743,0
+AMAT.US,D,20131202,000000,15.1679,15.1739,15.024,15.033,8555243.7428138,0
+AMAT.US,D,20131203,000000,14.9664,15.1054,14.7698,15.0418,13207019.109829,0
+AMAT.US,D,20131204,000000,15.033,15.033,14.4612,14.5962,28149389.020276,0
+AMAT.US,D,20131205,000000,14.612,14.7798,14.4185,14.4979,15966800.407292,0
+AMAT.US,D,20131206,000000,14.6389,14.7987,14.5892,14.7888,13534179.32252,0
+AMAT.US,D,20131209,000000,14.7698,14.9575,14.5892,14.7888,17194127.479648,0
+AMAT.US,D,20131210,000000,14.762,14.8572,14.5962,14.7888,17028088.677244,0
+AMAT.US,D,20131211,000000,14.8572,14.9575,14.7698,14.7888,12198572.907863,0
+AMAT.US,D,20131212,000000,14.7888,14.8055,14.6667,14.6924,10848574.986062,0
+AMAT.US,D,20131213,000000,14.8135,14.8235,14.612,14.6756,10432597.463622,0
+AMAT.US,D,20131216,000000,14.762,14.7698,14.62,14.6339,13006490.055619,0
+AMAT.US,D,20131217,000000,14.612,14.8572,14.6041,14.762,10075321.372524,0
+AMAT.US,D,20131218,000000,14.7888,15.0001,14.6667,14.9664,13466976.978521,0
+AMAT.US,D,20131219,000000,14.884,14.9664,14.755,14.8334,10689173.302949,0
+AMAT.US,D,20131220,000000,14.7888,15.1679,14.7888,15.1054,20455876.688121,0
+AMAT.US,D,20131223,000000,15.1599,15.4031,15.1599,15.3843,11623858.623184,0
+AMAT.US,D,20131224,000000,15.3168,15.4121,15.2791,15.2791,5126815.9974569,0
+AMAT.US,D,20131226,000000,15.298,15.3575,15.2751,15.3237,4365880.5468753,0
+AMAT.US,D,20131227,000000,15.3942,15.3942,15.2523,15.3168,4160346.451889,0
+AMAT.US,D,20131230,000000,15.3168,15.4201,15.289,15.3674,4098888.6212779,0
+AMAT.US,D,20131231,000000,15.4031,15.554,15.3158,15.5362,6297703.3769039,0
+AMAT.US,D,20140102,000000,15.5442,15.5442,15.2622,15.4201,8860661.0428571,0
+AMAT.US,D,20140103,000000,15.4121,15.553,15.3476,15.3843,7708001.5625174,0
+AMAT.US,D,20140106,000000,15.3764,15.3843,15.1341,15.1938,11352557.808819,0
+AMAT.US,D,20140107,000000,15.2622,15.3168,15.1599,15.2622,9255820.4971417,0
+AMAT.US,D,20140108,000000,15.289,15.3337,15.0964,15.3069,9133934.4558217,0
+AMAT.US,D,20140109,000000,15.3069,15.3764,15.2175,15.289,10057914.549952,0
+AMAT.US,D,20140110,000000,15.2622,15.3843,15.2265,15.3476,9070318.654731,0
+AMAT.US,D,20140113,000000,15.2791,15.3764,15.1599,15.2175,10405129.179249,0
+AMAT.US,D,20140114,000000,15.2344,15.5877,15.2026,15.4935,13868875.30514,0
+AMAT.US,D,20140115,000000,15.5699,15.8886,15.5442,15.7515,13468174.843555,0
+AMAT.US,D,20140116,000000,15.7029,15.7208,15.4756,15.4935,7921581.2001042,0
+AMAT.US,D,20140117,000000,15.4299,15.5362,15.3069,15.4201,10767141.320404,0
+AMAT.US,D,20140121,000000,15.4756,15.5442,15.3476,15.4756,6548414.8155962,0
+AMAT.US,D,20140122,000000,15.5442,15.5699,15.4299,15.5203,6568219.3831445,0
+AMAT.US,D,20140123,000000,15.3843,15.4299,15.289,15.4031,9368483.2799459,0
+AMAT.US,D,20140124,000000,15.1511,15.3069,15.0001,15.0875,22501964.155792,0
+AMAT.US,D,20140127,000000,15.0508,15.1242,14.62,14.6924,17536104.34586,0
+AMAT.US,D,20140128,000000,14.6587,14.7888,14.5515,14.7173,11226229.894556,0
+AMAT.US,D,20140129,000000,14.6587,14.7888,14.6041,14.7014,10223495.96739,0
+AMAT.US,D,20140130,000000,14.8672,14.8672,14.6587,14.7451,11763041.674385,0
+AMAT.US,D,20140131,000000,14.4185,14.8046,14.4086,14.7798,22934074.069125,0
+AMAT.US,D,20140203,000000,14.5892,14.7888,14.5426,14.7271,28307025.640699,0
+AMAT.US,D,20140204,000000,14.7451,14.8055,14.6299,14.7451,21193945.912758,0
+AMAT.US,D,20140205,000000,14.6667,14.9019,14.62,14.8414,18554667.4197,0
+AMAT.US,D,20140206,000000,14.8572,15.0964,14.8334,14.9843,9017965.2028429,0
+AMAT.US,D,20140207,000000,15.0697,15.1421,14.8761,15.0964,14323294.32132,0
+AMAT.US,D,20140210,000000,15.1144,15.2026,15.033,15.1599,8795499.8044576,0
+AMAT.US,D,20140211,000000,15.1599,15.7903,15.1144,15.6235,26232023.182022,0
+AMAT.US,D,20140212,000000,15.6324,15.8955,15.5957,15.7367,20647593.525811,0
+AMAT.US,D,20140213,000000,15.6324,16.6985,15.5799,16.5784,36018154.346246,0
+AMAT.US,D,20140214,000000,16.5298,16.8613,16.3342,16.7501,25076091.485007,0
+AMAT.US,D,20140218,000000,16.6796,16.7501,16.5298,16.6529,15496833.324625,0
+AMAT.US,D,20140219,000000,16.6439,16.7769,16.4742,16.5625,14751239.412075,0
+AMAT.US,D,20140220,000000,16.5625,16.7858,16.5367,16.7769,18299921.120237,0
+AMAT.US,D,20140221,000000,16.7858,16.9952,16.7054,16.8702,16742656.27935,0
+AMAT.US,D,20140224,000000,17.0052,17.1213,16.8444,16.8444,15156307.194868,0
+AMAT.US,D,20140225,000000,16.8702,16.8961,16.5625,16.8007,13721926.784072,0
+AMAT.US,D,20140226,000000,16.7947,17.1491,16.7343,16.8702,16825022.849146,0
+AMAT.US,D,20140227,000000,16.7858,16.8444,16.6529,16.7947,13759049.518073,0
+AMAT.US,D,20140228,000000,16.8107,16.8196,16.5983,16.7501,16692348.97034,0
+AMAT.US,D,20140303,000000,16.5208,16.6896,16.3878,16.5298,10414855.158244,0
+AMAT.US,D,20140304,000000,16.7501,16.8007,16.4742,16.6439,12870405.938682,0
+AMAT.US,D,20140305,000000,16.6082,16.9525,16.5208,16.9348,19887729.000823,0
+AMAT.US,D,20140306,000000,16.9437,17.1213,16.8702,17.1213,15136078.488397,0
+AMAT.US,D,20140307,000000,17.2266,17.3695,17.1443,17.3477,18943518.185309,0
+AMAT.US,D,20140310,000000,17.4092,17.4092,17.0232,17.1213,13134985.007465,0
+AMAT.US,D,20140311,000000,17.1403,17.2266,16.8444,16.8961,13813544.821147,0
+AMAT.US,D,20140312,000000,16.8702,17.2444,16.7153,17.2354,11534992.955554,0
+AMAT.US,D,20140313,000000,17.2991,17.3735,16.5784,16.6796,21950458.632057,0
+AMAT.US,D,20140314,000000,16.624,16.76,16.5298,16.5367,14797360.741933,0
+AMAT.US,D,20140317,000000,16.6796,16.8444,16.6529,16.768,7693515.3545218,0
+AMAT.US,D,20140318,000000,16.768,17.1313,16.6896,17.1123,12096844.043646,0
+AMAT.US,D,20140319,000000,17.1026,17.4559,17.0142,17.1997,18655218.568002,0
+AMAT.US,D,20140320,000000,17.1908,17.844,17.1213,17.8351,31170636.347874,0
+AMAT.US,D,20140321,000000,17.9312,18.3869,17.7754,17.8191,29273568.730546,0
+AMAT.US,D,20140324,000000,17.9859,18.0743,17.4826,17.7587,17093730.472095,0
+AMAT.US,D,20140325,000000,17.8885,18.0226,17.6851,17.9859,14737345.588132,0
+AMAT.US,D,20140326,000000,18.0673,18.2241,17.5452,17.5452,18354445.639532,0
+AMAT.US,D,20140327,000000,17.5452,17.6851,17.3477,17.3924,14093145.056993,0
+AMAT.US,D,20140328,000000,17.4459,17.9215,17.3924,17.8261,14281197.777674,0
+AMAT.US,D,20140331,000000,17.9125,18.243,17.8261,18.0376,14822893.703575,0
+AMAT.US,D,20140401,000000,17.9949,18.2331,17.8758,18.2151,18123588.133726,0
+AMAT.US,D,20140402,000000,18.2519,18.4108,18.1357,18.3671,13467386.005605,0
+AMAT.US,D,20140403,000000,18.4196,18.6957,18.3135,18.4108,21930505.968495,0
+AMAT.US,D,20140404,000000,18.5408,18.5746,17.8101,17.8885,17090668.813697,0
+AMAT.US,D,20140407,000000,17.8618,17.8885,17.561,17.695,11553539.210716,0
+AMAT.US,D,20140408,000000,17.6773,17.8351,17.4738,17.5362,14319325.952637,0
+AMAT.US,D,20140409,000000,17.6395,17.704,17.4648,17.6583,10799515.914878,0
+AMAT.US,D,20140410,000000,17.6306,17.6583,16.8107,16.8613,22197610.729151,0
+AMAT.US,D,20140411,000000,16.8265,17.2087,16.6529,16.8861,13768793.631275,0
+AMAT.US,D,20140414,000000,16.9854,17.1213,16.6618,16.8007,7441360.2315639,0
+AMAT.US,D,20140415,000000,16.8364,16.9148,16.1675,16.6618,32186816.788575,0
+AMAT.US,D,20140416,000000,16.5208,16.7153,16.2875,16.7153,19185542.33201,0
+AMAT.US,D,20140417,000000,16.6171,16.8444,16.5159,16.7769,11590344.596119,0
+AMAT.US,D,20140421,000000,16.8534,16.9447,16.624,16.906,11892567.253589,0
+AMAT.US,D,20140422,000000,16.8107,17.2623,16.8107,17.1026,12642753.150008,0
+AMAT.US,D,20140423,000000,17.1026,17.2226,16.9565,17.0052,10259396.657418,0
+AMAT.US,D,20140424,000000,17.182,17.308,16.9525,17.1123,13426673.706329,0
+AMAT.US,D,20140425,000000,16.7769,16.906,16.228,16.4454,23210788.951351,0
+AMAT.US,D,20140428,000000,16.4375,16.6896,16.1396,16.493,13515219.002992,0
+AMAT.US,D,20140429,000000,16.6171,16.9348,16.5298,16.8444,15807452.119339,0
+AMAT.US,D,20140430,000000,16.7343,16.8534,16.5119,16.8364,20276325.887551,0
+AMAT.US,D,20140501,000000,16.8961,17.0379,16.6618,16.6796,19494714.420092,0
+AMAT.US,D,20140502,000000,16.7054,16.8791,16.6439,16.7501,11643103.045268,0
+AMAT.US,D,20140505,000000,16.5983,16.8494,16.5208,16.76,10338510.152201,0
+AMAT.US,D,20140506,000000,16.7501,16.8613,16.5784,16.6618,11510955.058427,0
+AMAT.US,D,20140507,000000,16.6707,16.7947,16.4831,16.7769,13498825.68103,0
+AMAT.US,D,20140508,000000,16.6082,17.3417,16.5724,17.0658,24160919.577573,0
+AMAT.US,D,20140509,000000,17.0936,17.182,16.906,17.0569,15915812.058111,0
+AMAT.US,D,20140512,000000,17.165,17.2991,17.0846,17.1997,14852865.515792,0
+AMAT.US,D,20140513,000000,17.165,17.1997,16.6985,16.8791,23206723.866905,0
+AMAT.US,D,20140514,000000,16.8534,16.9108,16.6896,16.7422,16963293.145326,0
+AMAT.US,D,20140515,000000,16.6985,16.76,16.3262,16.5119,17875303.656231,0
+AMAT.US,D,20140516,000000,17.1403,17.9215,17.1403,17.8538,43278317.594345,0
+AMAT.US,D,20140519,000000,17.713,18.0326,17.561,17.7754,18428306.259394,0
+AMAT.US,D,20140520,000000,17.7307,17.8818,17.4539,17.6386,14997340.732693,0
+AMAT.US,D,20140521,000000,17.6573,17.8141,17.6067,17.7587,8608643.9413539,0
+AMAT.US,D,20140522,000000,17.704,17.9225,17.6296,17.6573,10528565.695157,0
+AMAT.US,D,20140523,000000,17.6851,17.8618,17.6763,17.7934,8076061.4612784,0
+AMAT.US,D,20140527,000000,17.9135,18.2718,17.713,18.2718,22583523.753434,0
+AMAT.US,D,20140528,000000,18.3254,18.3254,18.0523,18.2361,15563050.376779,0
+AMAT.US,D,20140529,000000,18.2718,18.2718,17.9679,18.0048,18122861.758042,0
+AMAT.US,D,20140530,000000,18.0236,18.0236,17.8351,17.9225,11377091.374235,0
+AMAT.US,D,20140602,000000,17.7487,18.2261,17.7307,18.2171,12173255.541778,0
+AMAT.US,D,20140603,000000,18.2897,19.041,18.2083,19.0133,37529638.37736,0
+AMAT.US,D,20140604,000000,19.041,19.4629,18.9219,19.1393,25768720.419955,0
+AMAT.US,D,20140605,000000,19.176,19.4441,19.0063,19.3368,23662493.88141,0
+AMAT.US,D,20140606,000000,19.4539,19.4539,19.2227,19.3705,8820717.4324108,0
+AMAT.US,D,20140609,000000,19.4063,19.6207,19.3805,19.4539,9735201.2474841,0
+AMAT.US,D,20140610,000000,19.4351,19.4539,19.3021,19.4351,10591785.56609,0
+AMAT.US,D,20140611,000000,19.4152,19.583,19.311,19.4351,11637912.63261,0
+AMAT.US,D,20140612,000000,19.3895,19.5393,19.1671,19.311,12229782.883348,0
+AMAT.US,D,20140613,000000,19.4539,19.9076,19.3974,19.8619,15089324.476251,0
+AMAT.US,D,20140616,000000,19.8619,20.0108,19.6922,19.842,8918715.6875298,0
+AMAT.US,D,20140617,000000,19.8322,20.0723,19.6544,19.9651,12615632.437911,0
+AMAT.US,D,20140618,000000,19.984,19.9939,19.6445,19.8619,14799308.154136,0
+AMAT.US,D,20140619,000000,19.9393,19.9651,19.7279,19.9393,14556233.23096,0
+AMAT.US,D,20140620,000000,20.0208,20.1984,19.842,20.1984,21635035.280284,0
+AMAT.US,D,20140623,000000,20.2083,20.4118,20.1497,20.3294,23173769.985304,0
+AMAT.US,D,20140624,000000,20.3483,20.6143,20.0982,20.1894,21712405.876407,0
+AMAT.US,D,20140625,000000,20.1984,20.1984,19.8709,20.0475,13524900.65393,0
+AMAT.US,D,20140626,000000,20.0644,20.0982,19.6744,19.9076,14432123.734528,0
+AMAT.US,D,20140627,000000,19.842,19.9651,19.7538,19.8897,10330761.809083,0
+AMAT.US,D,20140630,000000,19.8797,20.1497,19.7955,20.0208,12614693.489038,0
+AMAT.US,D,20140701,000000,20.1419,20.3384,20.0555,20.114,10172383.701137,0
+AMAT.US,D,20140702,000000,20.114,20.2659,20.0555,20.2341,7240857.3712067,0
+AMAT.US,D,20140703,000000,20.2848,20.3761,20.1696,20.249,6182191.5088915,0
+AMAT.US,D,20140707,000000,20.6848,20.8267,20.2659,20.386,15500687.850794,0
+AMAT.US,D,20140708,000000,20.2421,20.5518,20.1696,20.1894,18036389.805564,0
+AMAT.US,D,20140709,000000,20.2341,20.7553,20.1696,20.6569,20876980.146043,0
+AMAT.US,D,20140710,000000,20.3294,20.4644,20.1796,20.3046,16064327.173061,0
+AMAT.US,D,20140711,000000,20.4217,20.4356,20.1796,20.2848,10276133.521834,0
+AMAT.US,D,20140714,000000,20.4356,20.5438,20.3135,20.4733,11081044.421264,0
+AMAT.US,D,20140715,000000,20.5101,20.6232,20.1419,20.3215,11862719.358445,0
+AMAT.US,D,20140716,000000,20.4118,20.5607,20.2183,20.2848,20340962.241441,0
+AMAT.US,D,20140717,000000,20.1696,20.4833,20.114,20.2083,12748720.381081,0
+AMAT.US,D,20140718,000000,20.3046,20.4307,20.1597,20.4217,13107487.506871,0
+AMAT.US,D,20140721,000000,20.2947,20.5885,20.2758,20.3384,8192073.0274038,0
+AMAT.US,D,20140722,000000,20.2421,20.3384,19.8133,19.9939,28117134.313051,0
+AMAT.US,D,20140723,000000,20.0475,20.0822,19.3805,19.4441,21821033.798441,0
+AMAT.US,D,20140724,000000,19.4788,19.5293,19.2753,19.311,11666008.561994,0
+AMAT.US,D,20140725,000000,19.1234,19.2127,18.5893,18.8465,36331669.576595,0
+AMAT.US,D,20140728,000000,18.9219,19.0966,18.4732,18.9636,21005555.694359,0
+AMAT.US,D,20140729,000000,19.1145,19.1314,18.7344,18.8108,11077760.115119,0
+AMAT.US,D,20140730,000000,19.041,19.2475,18.7761,18.8942,10949446.505332,0
+AMAT.US,D,20140731,000000,18.7344,18.9676,18.5795,18.6093,14600976.361184,0
+AMAT.US,D,20140801,000000,18.5893,18.8108,18.4732,18.7254,10840603.995197,0
+AMAT.US,D,20140804,000000,18.8198,18.904,18.5556,18.7581,8344149.4988653,0
+AMAT.US,D,20140805,000000,18.636,18.7671,18.3968,18.4991,11217477.117933,0
+AMAT.US,D,20140806,000000,18.5893,18.8852,18.4325,18.7761,12374522.053686,0
+AMAT.US,D,20140807,000000,18.8653,19.0321,18.2897,18.3701,17594302.049267,0
+AMAT.US,D,20140808,000000,18.3522,18.5289,18.1794,18.4892,10196539.470601,0
+AMAT.US,D,20140811,000000,18.5993,19.0232,18.5516,18.7254,10378046.750474,0
+AMAT.US,D,20140812,000000,18.5795,18.7761,18.3701,18.5606,9640385.5454674,0
+AMAT.US,D,20140813,000000,18.5696,18.7413,18.5696,18.6172,10492253.963131,0
+AMAT.US,D,20140814,000000,18.644,18.8653,18.636,18.7761,12658336.47745,0
+AMAT.US,D,20140815,000000,19.984,20.0555,19.5473,19.9552,29107660.897407,0
+AMAT.US,D,20140818,000000,20.0475,20.0475,19.5135,19.6207,19134492.528022,0
+AMAT.US,D,20140819,000000,19.6832,19.7468,19.5293,19.6644,10225427.260297,0
+AMAT.US,D,20140820,000000,19.583,19.7508,19.4946,19.5293,11011647.838376,0
+AMAT.US,D,20140821,000000,19.5473,19.7965,19.5125,19.7965,12726638.963261,0
+AMAT.US,D,20140822,000000,19.7875,19.9086,19.6445,19.7716,8492341.2204811,0
+AMAT.US,D,20140825,000000,19.8053,19.8332,19.6107,19.7239,10947697.561936,0
+AMAT.US,D,20140826,000000,19.6922,19.8996,19.6832,19.8232,9723458.3418302,0
+AMAT.US,D,20140827,000000,19.8897,20.245,19.7965,20.1826,11693042.632884,0
+AMAT.US,D,20140828,000000,20.0495,20.3701,20.0495,20.3334,10130923.869602,0
+AMAT.US,D,20140829,000000,20.3801,20.653,20.2877,20.6014,17532240.752587,0
+AMAT.US,D,20140902,000000,20.4158,20.5141,20.2371,20.4485,13407140.14441,0
+AMAT.US,D,20140903,000000,20.5141,20.5647,20.3701,20.4257,14510342.608497,0
+AMAT.US,D,20140904,000000,20.4317,20.4674,20.0992,20.0992,13782865.774907,0
+AMAT.US,D,20140905,000000,20.1527,20.3175,19.9959,20.2977,11715261.064705,0
+AMAT.US,D,20140908,000000,20.2977,20.3512,20.1081,20.2163,11292265.604654,0
+AMAT.US,D,20140909,000000,20.1527,20.2788,19.986,20.0326,14092060.027018,0
+AMAT.US,D,20140910,000000,20.1269,20.1269,19.9086,19.9493,8247077.0956934,0
+AMAT.US,D,20140911,000000,19.9413,20.4485,19.8719,20.4485,14157030.856257,0
+AMAT.US,D,20140912,000000,20.1627,20.3027,19.843,19.8897,13491337.261527,0
+AMAT.US,D,20140915,000000,19.9254,20.0038,19.593,19.6644,13249233.525812,0
+AMAT.US,D,20140916,000000,19.6922,19.986,19.4857,19.9493,9452643.1211955,0
+AMAT.US,D,20140917,000000,19.9572,20.1726,19.8629,20.0128,11894788.693789,0
+AMAT.US,D,20140918,000000,20.0326,20.1726,19.9413,20.1527,10198229.981554,0
+AMAT.US,D,20140919,000000,20.259,20.2688,20.0664,20.1081,11721670.498968,0
+AMAT.US,D,20140922,000000,19.9572,19.9671,19.5205,19.5661,10383996.78486,0
+AMAT.US,D,20140923,000000,19.2554,19.6832,19.1462,19.2921,15342800.373858,0
+AMAT.US,D,20140924,000000,19.3358,19.6107,19.2921,19.583,8606792.2374596,0
+AMAT.US,D,20140925,000000,19.574,19.583,19.1462,19.183,10226430.686347,0
+AMAT.US,D,20140926,000000,19.2554,19.4857,19.2108,19.3885,8380426.9773906,0
+AMAT.US,D,20140929,000000,19.174,19.4709,19.0738,19.3964,7972638.056284,0
+AMAT.US,D,20140930,000000,19.3964,19.4341,19.183,19.2743,10647080.789126,0
+AMAT.US,D,20141001,000000,19.3438,19.3438,18.639,18.6957,18277738.95683,0
+AMAT.US,D,20141002,000000,18.7046,18.7641,18.1824,18.3105,27945594.801582,0
+AMAT.US,D,20141003,000000,18.3551,18.5556,18.239,18.4932,12508057.307265,0
+AMAT.US,D,20141006,000000,18.5556,18.7374,18.2568,18.374,11140027.940252,0
+AMAT.US,D,20141007,000000,18.2291,18.639,18.1298,18.1646,17525969.339779,0
+AMAT.US,D,20141008,000000,18.4088,18.8912,18.1725,18.8613,18996753.161086,0
+AMAT.US,D,20141009,000000,18.7214,18.9606,18.4584,18.6143,19674688.352128,0
+AMAT.US,D,20141010,000000,18.3641,18.3641,17.3894,17.6851,37154344.945432,0
+AMAT.US,D,20141013,000000,17.6386,17.704,16.7947,16.8672,40448628.933864,0
+AMAT.US,D,20141014,000000,17.2226,17.4796,16.9883,17.2444,22494203.723203,0
+AMAT.US,D,20141015,000000,17.0251,17.3794,16.6151,17.3288,33944068.672413,0
+AMAT.US,D,20141016,000000,17.0251,17.7944,16.9883,17.7218,19649186.621619,0
+AMAT.US,D,20141017,000000,17.8449,18.1387,17.6484,17.7307,19572428.558667,0
+AMAT.US,D,20141020,000000,17.5949,17.9552,17.5253,17.8955,11472071.291559,0
+AMAT.US,D,20141021,000000,17.9699,18.5329,17.9145,18.5329,20340289.260919,0
+AMAT.US,D,20141022,000000,18.6143,18.7046,18.2013,18.2738,16717668.351336,0
+AMAT.US,D,20141023,000000,18.374,18.9001,18.374,18.639,21478908.836214,0
+AMAT.US,D,20141024,000000,18.7214,19.2008,18.639,18.7214,22206248.655804,0
+AMAT.US,D,20141027,000000,18.6222,18.9359,18.5437,18.7641,11729662.646407,0
+AMAT.US,D,20141028,000000,18.8613,18.9536,18.7214,18.9536,12271781.703774,0
+AMAT.US,D,20141029,000000,18.7721,19.183,18.7721,19.1562,12362547.433183,0
+AMAT.US,D,20141030,000000,19.0043,19.1373,18.6857,19.0291,14933212.136563,0
+AMAT.US,D,20141031,000000,19.3597,19.9324,19.3597,19.7021,20253765.92819,0
+AMAT.US,D,20141103,000000,19.7875,20.0326,19.719,19.8053,13058701.456229,0
+AMAT.US,D,20141104,000000,19.7468,19.8749,19.5343,19.6922,13520453.743709,0
+AMAT.US,D,20141105,000000,19.8807,20.1914,19.6207,20.1627,11635374.851267,0
+AMAT.US,D,20141106,000000,20.1349,20.2877,19.9671,20.1439,13202354.589137,0
+AMAT.US,D,20141107,000000,20.2014,20.2014,19.7468,20.0038,9214025.182801,0
+AMAT.US,D,20141110,000000,20.0038,20.4773,19.9413,20.1826,11946047.041143,0
+AMAT.US,D,20141111,000000,20.2371,20.3175,19.986,20.0992,9102847.3899534,0
+AMAT.US,D,20141112,000000,20.1527,20.2788,19.8996,20.0575,11112150.628795,0
+AMAT.US,D,20141113,000000,20.3979,20.4962,20.0664,20.1726,15551996.570942,0
+AMAT.US,D,20141114,000000,19.8053,20.4962,19.6832,20.3512,16681536.953911,0
+AMAT.US,D,20141117,000000,20.2371,20.3245,19.8629,20.0495,12753644.825388,0
+AMAT.US,D,20141118,000000,20.1349,20.4694,20.0227,20.3175,10848839.946957,0
+AMAT.US,D,20141119,000000,20.3522,20.3821,20.1836,20.2381,11083733.320989,0
+AMAT.US,D,20141120,000000,20.1439,20.3344,20.0406,20.2698,10495918.080141,0
+AMAT.US,D,20141121,000000,20.4982,20.5766,20.2698,20.4694,11040398.614074,0
+AMAT.US,D,20141124,000000,20.3821,20.8187,20.3522,20.8187,15079933.98006,0
+AMAT.US,D,20141125,000000,20.7016,20.8187,20.6481,20.8059,9735625.3864066,0
+AMAT.US,D,20141126,000000,20.8902,21.4183,20.8714,21.3826,16580663.419732,0
+AMAT.US,D,20141128,000000,21.2287,21.6356,21.1523,21.5434,10841998.314124,0
+AMAT.US,D,20141201,000000,21.464,21.5434,21.2287,21.2654,11450774.681863,0
+AMAT.US,D,20141202,000000,21.2377,21.4541,21.1682,21.3826,11813354.020676,0
+AMAT.US,D,20141203,000000,21.464,22.1072,21.4541,22.0179,19499970.31738,0
+AMAT.US,D,20141204,000000,22.0536,22.262,21.7567,21.8571,11333436.296352,0
+AMAT.US,D,20141205,000000,22.0536,22.4735,21.735,22.4288,21505752.497947,0
+AMAT.US,D,20141208,000000,22.5102,22.6173,21.5355,21.717,20852426.43151,0
+AMAT.US,D,20141209,000000,21.6169,22.0009,21.4461,21.8709,14781005.703294,0
+AMAT.US,D,20141210,000000,21.8204,21.8204,21.183,21.3031,11923362.157255,0
+AMAT.US,D,20141211,000000,21.3826,21.735,21.2377,21.3131,8641465.8462352,0
+AMAT.US,D,20141212,000000,21.183,21.7072,21.055,21.193,15933784.063426,0
+AMAT.US,D,20141215,000000,21.3399,21.5434,20.8456,20.9528,16711587.347687,0
+AMAT.US,D,20141216,000000,20.8099,21.743,20.7106,21.3677,28470827.891064,0
+AMAT.US,D,20141217,000000,21.323,21.9405,21.1423,21.9028,19457735.752279,0
+AMAT.US,D,20141218,000000,22.2818,22.4108,22.0179,22.403,20742861.575515,0
+AMAT.US,D,20141219,000000,22.4288,22.5289,22.2124,22.2987,16524264.025059,0
+AMAT.US,D,20141222,000000,22.3225,22.8178,22.3225,22.7544,19628863.214297,0
+AMAT.US,D,20141223,000000,22.8358,23.0293,22.655,22.7544,10986276.069674,0
+AMAT.US,D,20141224,000000,22.7544,22.8268,22.6173,22.6173,3213187.8204917,0
+AMAT.US,D,20141226,000000,22.801,22.8178,22.5389,22.5658,4529599.1784033,0
+AMAT.US,D,20141229,000000,22.4108,22.7544,22.4108,22.674,6579927.0278428,0
+AMAT.US,D,20141230,000000,22.4108,22.674,22.4108,22.5926,7316621.0752121,0
+AMAT.US,D,20141231,000000,22.674,22.7107,22.2451,22.3225,7819271.0338494,0
+AMAT.US,D,20150102,000000,22.3961,22.5389,22.0366,22.3604,7713805.515801,0
+AMAT.US,D,20150105,000000,22.1737,22.3067,21.6356,21.6446,12747901.319457,0
+AMAT.US,D,20150106,000000,21.6169,21.7667,20.8099,20.8267,21975542.268379,0
+AMAT.US,D,20150107,000000,20.9349,21.0897,20.6828,21.0212,17537452.321817,0
+AMAT.US,D,20150108,000000,21.2287,21.7847,21.2,21.6953,18638718.455717,0
+AMAT.US,D,20150109,000000,21.6636,21.8004,21.4084,21.717,9753302.2071514,0
+AMAT.US,D,20150112,000000,21.743,21.7498,21.0719,21.193,14044774.07817,0
+AMAT.US,D,20150113,000000,21.4084,21.7498,20.793,20.8971,16096252.442216,0
+AMAT.US,D,20150114,000000,20.6133,20.8902,20.4694,20.6212,24508012.304708,0
+AMAT.US,D,20150115,000000,21.1146,21.2466,20.8187,20.8942,29612340.879628,0
+AMAT.US,D,20150116,000000,20.793,21.0619,20.4982,21.0262,18679318.927392,0
+AMAT.US,D,20150120,000000,21.1076,21.2943,20.8764,21.1682,11304946.451724,0
+AMAT.US,D,20150121,000000,21.2754,21.9484,21.1761,21.7847,14072139.602044,0
+AMAT.US,D,20150122,000000,21.7667,22.0635,21.2893,22.0536,13599588.395064,0
+AMAT.US,D,20150123,000000,21.9662,21.9662,21.4689,21.5989,13017413.899648,0
+AMAT.US,D,20150126,000000,21.5989,21.7667,21.331,21.717,8693456.6140091,0
+AMAT.US,D,20150127,000000,21.3737,21.4888,20.9618,21.1146,14986598.230721,0
+AMAT.US,D,20150128,000000,21.3031,21.6803,20.9151,20.9388,12510842.922753,0
+AMAT.US,D,20150129,000000,20.9349,21.2466,20.655,21.1613,9509659.0788631,0
+AMAT.US,D,20150130,000000,20.9618,21.2466,20.4178,20.4604,14595031.364079,0
+AMAT.US,D,20150202,000000,20.5319,20.6044,19.9671,20.4743,15797652.596065,0
+AMAT.US,D,20150203,000000,20.4883,21.0262,20.4505,21.0073,13184369.486895,0
+AMAT.US,D,20150204,000000,21.0182,21.3627,20.9975,21.1613,16338120.433257,0
+AMAT.US,D,20150205,000000,21.1682,21.5434,20.9349,21.464,14743021.59452,0
+AMAT.US,D,20150206,000000,21.5532,22.0973,21.4361,21.712,18864015.81256,0
+AMAT.US,D,20150209,000000,21.4988,21.5434,21.0352,21.0619,13081007.536709,0
+AMAT.US,D,20150210,000000,21.1712,21.7767,21.0352,21.7498,12435694.774286,0
+AMAT.US,D,20150211,000000,21.7072,21.8104,21.4888,21.735,16635172.827188,0
+AMAT.US,D,20150212,000000,21.183,21.7767,21.1245,21.6268,22123244.366441,0
+AMAT.US,D,20150213,000000,21.5989,22.0655,21.5355,21.6993,14428471.70699,0
+AMAT.US,D,20150217,000000,21.5802,21.8768,21.4878,21.7072,14394746.114189,0
+AMAT.US,D,20150218,000000,21.6803,21.8014,21.4978,21.6803,12706100.967836,0
+AMAT.US,D,20150219,000000,21.5989,22.8417,21.5989,22.4238,32489866.567317,0
+AMAT.US,D,20150220,000000,22.4148,23.0025,22.3097,22.6055,26186283.677939,0
+AMAT.US,D,20150223,000000,22.5329,22.7137,22.265,22.4049,15789260.488643,0
+AMAT.US,D,20150224,000000,22.4765,22.8417,22.3911,22.8148,14868744.027804,0
+AMAT.US,D,20150225,000000,22.7067,22.8417,22.4049,22.5786,13053737.721143,0
+AMAT.US,D,20150226,000000,22.4675,22.5329,21.993,22.4049,23724684.132441,0
+AMAT.US,D,20150227,000000,22.3831,22.7137,22.256,22.5329,14779003.888475,0
+AMAT.US,D,20150302,000000,22.4328,23.061,22.4328,23.0531,18999782.580896,0
+AMAT.US,D,20150303,000000,22.8575,22.9102,21.993,22.0288,21110303.903827,0
+AMAT.US,D,20150304,000000,21.9851,21.993,21.5532,21.8302,13838821.888996,0
+AMAT.US,D,20150305,000000,21.8481,21.9037,21.6536,21.7507,11169355.988167,0
+AMAT.US,D,20150306,000000,21.6903,21.7777,21.2734,21.5066,20059214.109675,0
+AMAT.US,D,20150309,000000,21.4352,21.7577,21.4074,21.6723,11032612.99509,0
+AMAT.US,D,20150310,000000,21.5355,21.6356,21.1226,21.1503,12919909.297907,0
+AMAT.US,D,20150311,000000,21.2634,21.4352,21.0779,21.0967,18052192.758386,0
+AMAT.US,D,20150312,000000,20.9955,21.7577,20.8952,21.7507,15923977.48796,0
+AMAT.US,D,20150313,000000,21.5712,21.8768,21.5255,21.8014,16491507.604808,0
+AMAT.US,D,20150316,000000,21.8948,22.119,21.7507,22.0992,14389990.922471,0
+AMAT.US,D,20150317,000000,21.9494,22.0288,21.726,21.7677,14422453.165606,0
+AMAT.US,D,20150318,000000,21.6536,21.9494,21.1403,21.9135,25588803.912903,0
+AMAT.US,D,20150319,000000,21.9235,21.9235,21.5612,21.6636,10781599.319636,0
+AMAT.US,D,20150320,000000,21.8014,21.867,21.6803,21.6993,19283817.637494,0
+AMAT.US,D,20150323,000000,21.717,22.0019,21.5532,21.5612,12717476.152097,0
+AMAT.US,D,20150324,000000,21.589,21.8204,21.4451,21.4978,13156475.048688,0
+AMAT.US,D,20150325,000000,21.4788,21.5434,20.2411,20.3562,28611454.626532,0
+AMAT.US,D,20150326,000000,20.0158,20.5815,19.6098,20.1468,38542175.857625,0
+AMAT.US,D,20150327,000000,20.248,20.6441,20.0684,20.5369,22396955.015255,0
+AMAT.US,D,20150330,000000,20.6699,20.7692,20.3473,20.4843,21521177.654815,0
+AMAT.US,D,20150331,000000,20.2828,20.4743,20.1766,20.2927,15281811.010227,0
+AMAT.US,D,20150401,000000,20.2321,20.3939,19.9423,20.1379,17848196.04106,0
+AMAT.US,D,20150402,000000,20.2411,20.3284,19.9691,20.0346,10317473.466119,0
+AMAT.US,D,20150406,000000,19.8817,20.0257,19.7368,19.9334,35813120.956829,0
+AMAT.US,D,20150407,000000,19.9592,20.0346,19.6009,19.7815,32008848.701182,0
+AMAT.US,D,20150408,000000,19.8342,20.1666,19.7885,20.1289,20061436.55733,0
+AMAT.US,D,20150409,000000,20.0684,20.3125,19.8907,20.248,15969749.230631,0
+AMAT.US,D,20150410,000000,20.1865,20.3125,19.988,20.2411,13389706.12053,0
+AMAT.US,D,20150413,000000,20.2053,20.3125,20.0684,20.0862,9903818.1294659,0
+AMAT.US,D,20150414,000000,20.0435,20.0942,19.8242,19.9592,13738437.978372,0
+AMAT.US,D,20150415,000000,19.854,20.4217,19.8342,20.2828,16675302.816971,0
+AMAT.US,D,20150416,000000,19.9264,19.988,19.5264,19.6822,36909333.692069,0
+AMAT.US,D,20150417,000000,19.5185,19.574,19.2157,19.3318,23009826.691115,0
+AMAT.US,D,20150420,000000,19.5264,19.7279,19.5016,19.574,14857813.131583,0
+AMAT.US,D,20150421,000000,20.0346,20.3939,19.844,20.0525,33381884.116426,0
+AMAT.US,D,20150422,000000,20.0257,20.1666,19.7973,20.0684,12815829.031683,0
+AMAT.US,D,20150423,000000,19.9194,20.0068,19.7458,19.9423,10327703.173053,0
+AMAT.US,D,20150424,000000,20.0257,20.1022,19.5641,19.6098,15882717.132688,0
+AMAT.US,D,20150427,000000,18.4653,18.4812,17.6663,17.9632,243918841.75938,0
+AMAT.US,D,20150428,000000,18.107,18.4335,17.9829,18.0286,61921971.576382,0
+AMAT.US,D,20150429,000000,17.9432,18.0009,17.6573,18.0009,34766809.525883,0
+AMAT.US,D,20150430,000000,17.9165,17.9165,17.6763,17.8024,36907787.247304,0
+AMAT.US,D,20150501,000000,17.8975,18.0901,17.8281,17.9729,30399922.53059,0
+AMAT.US,D,20150504,000000,17.9909,18.0663,17.8648,17.8847,16455933.330482,0
+AMAT.US,D,20150505,000000,17.7864,17.8468,17.3775,17.4142,30930523.344964,0
+AMAT.US,D,20150506,000000,17.4965,17.5949,17.2454,17.4876,27152442.927099,0
+AMAT.US,D,20150507,000000,17.2811,17.695,17.2712,17.5949,15947376.658064,0
+AMAT.US,D,20150508,000000,17.7944,17.8568,17.6763,17.713,17403638.002963,0
+AMAT.US,D,20150511,000000,17.8111,17.9532,17.7497,17.9165,20940773.259367,0
+AMAT.US,D,20150512,000000,17.9065,17.9829,17.7944,17.8915,16975215.378125,0
+AMAT.US,D,20150513,000000,17.9432,18.0286,17.7944,17.9253,26470398.323551,0
+AMAT.US,D,20150514,000000,18.0186,18.0803,17.7944,17.8648,34346930.126845,0
+AMAT.US,D,20150515,000000,18.5011,18.5209,18.099,18.1686,61587423.689775,0
+AMAT.US,D,20150518,000000,18.2251,18.2975,18.0087,18.1596,27071151.312718,0
+AMAT.US,D,20150519,000000,18.3254,18.3819,18.0176,18.0723,24396489.961952,0
+AMAT.US,D,20150520,000000,18.0376,18.1427,17.9622,17.9999,19464422.236907,0
+AMAT.US,D,20150521,000000,17.9245,18.3164,17.9155,18.2151,13075825.183699,0
+AMAT.US,D,20150522,000000,18.244,18.3343,18.1427,18.2063,14664730.183729,0
+AMAT.US,D,20150526,000000,18.1774,18.2985,17.9719,18.0723,16721976.232648,0
+AMAT.US,D,20150527,000000,18.0474,18.5329,18.0474,18.3899,18184566.415341,0
+AMAT.US,D,20150528,000000,18.3899,18.6242,18.3442,18.4068,20441799.50721,0
+AMAT.US,D,20150529,000000,18.4673,18.4673,18.1337,18.1964,19753003.941859,0
+AMAT.US,D,20150601,000000,18.107,18.3899,18.107,18.3621,13096716.796135,0
+AMAT.US,D,20150602,000000,18.3254,18.6153,18.1596,18.4206,17647975.268348,0
+AMAT.US,D,20150603,000000,18.5656,18.6153,18.3819,18.4068,10103655.061491,0
+AMAT.US,D,20150604,000000,18.2985,18.3621,17.9522,18.1337,19562299.597321,0
+AMAT.US,D,20150605,000000,18.115,18.2897,18.0176,18.2151,14139632.093333,0
+AMAT.US,D,20150608,000000,18.1686,18.2985,17.9055,17.9622,16704839.408251,0
+AMAT.US,D,20150609,000000,17.9155,18.0901,17.8191,17.9999,14071190.578613,0
+AMAT.US,D,20150610,000000,18.0803,18.2063,18.0474,18.115,15753489.760423,0
+AMAT.US,D,20150611,000000,18.115,18.1774,17.8449,17.8828,18347550.611538,0
+AMAT.US,D,20150612,000000,17.8449,17.8905,17.711,17.7387,13506790.62716,0
+AMAT.US,D,20150615,000000,17.5829,17.8905,17.4836,17.8191,17323963.35526,0
+AMAT.US,D,20150616,000000,17.7577,17.9422,17.692,17.9155,12759459.860685,0
+AMAT.US,D,20150617,000000,17.8905,17.9899,17.6454,17.6643,20441043.915305,0
+AMAT.US,D,20150618,000000,17.7387,17.9522,17.702,17.9332,17785014.453452,0
+AMAT.US,D,20150619,000000,17.9245,18.0087,17.7934,17.8261,18776036.706097,0
+AMAT.US,D,20150622,000000,17.8905,18.0376,17.8101,17.9522,14640613.705046,0
+AMAT.US,D,20150623,000000,17.9245,18.1964,17.9245,18.0474,12195846.732272,0
+AMAT.US,D,20150624,000000,18.2897,18.4932,18.1507,18.1686,21232621.13626,0
+AMAT.US,D,20150625,000000,18.2897,18.3343,18.0901,18.1337,11862024.213892,0
+AMAT.US,D,20150626,000000,18.0474,18.2251,17.7477,17.8828,18882119.794595,0
+AMAT.US,D,20150629,000000,17.711,17.711,17.3467,17.3645,22177732.617323,0
+AMAT.US,D,20150630,000000,17.5472,17.5472,17.2315,17.3735,17634936.774443,0
+AMAT.US,D,20150701,000000,17.4836,17.7754,17.4836,17.6356,14448804.181416,0
+AMAT.US,D,20150702,000000,17.702,17.7577,17.5829,17.7288,10029542.577661,0
+AMAT.US,D,20150706,000000,17.5472,17.8261,17.4012,17.4191,12786230.985594,0
+AMAT.US,D,20150707,000000,17.3824,17.4469,16.9308,17.3298,23222844.168326,0
+AMAT.US,D,20150708,000000,17.177,17.2137,16.7442,16.771,20993910.511924,0
+AMAT.US,D,20150709,000000,16.9408,17.0936,16.7353,16.7442,15723444.403926,0
+AMAT.US,D,20150710,000000,17.0232,17.168,16.9208,16.9685,20326001.52173,0
+AMAT.US,D,20150713,000000,17.177,17.7477,17.0579,17.4568,24293727.448011,0
+AMAT.US,D,20150714,000000,17.4568,17.5562,17.0479,17.0766,30738297.742058,0
+AMAT.US,D,20150715,000000,17.0846,17.168,16.7442,16.7898,24901410.726127,0
+AMAT.US,D,20150716,000000,16.635,16.7064,15.9461,16.1556,35759188.821588,0
+AMAT.US,D,20150717,000000,16.1833,16.1833,15.9928,16.0662,14808310.779816,0
+AMAT.US,D,20150720,000000,16.0662,16.236,15.9928,16.0662,13996049.482337,0
+AMAT.US,D,20150721,000000,16.0662,16.3084,16.0384,16.1179,10427431.229906,0
+AMAT.US,D,20150722,000000,15.965,16.0017,15.7287,15.8111,13313874.916981,0
+AMAT.US,D,20150723,000000,15.7932,16.1466,15.7833,16.0195,14823244.298219,0
+AMAT.US,D,20150724,000000,16.0384,16.0384,15.559,15.7029,16191133.628865,0
+AMAT.US,D,20150727,000000,15.5927,15.8111,15.4865,15.7118,20396906.26606,0
+AMAT.US,D,20150728,000000,15.7218,16.0662,15.559,15.9283,15560615.355935,0
+AMAT.US,D,20150729,000000,15.8736,15.9104,15.6861,15.8637,13178142.402145,0
+AMAT.US,D,20150730,000000,15.9104,16.0384,15.8479,15.8836,13642184.636824,0
+AMAT.US,D,20150731,000000,15.8389,15.9104,15.6573,15.694,17787892.754881,0
+AMAT.US,D,20150803,000000,15.7833,15.7833,15.4608,15.5143,14108345.551202,0
+AMAT.US,D,20150804,000000,15.4608,15.5679,15.2146,15.2146,18860214.681551,0
+AMAT.US,D,20150805,000000,15.3575,15.5769,15.296,15.3952,14721035.885007,0
+AMAT.US,D,20150806,000000,15.4696,15.5402,15.1878,15.2305,14201757.867189,0
+AMAT.US,D,20150807,000000,15.1709,15.3575,15.1619,15.3476,15011627.464426,0
+AMAT.US,D,20150810,000000,15.5143,15.9928,15.4865,15.9104,16129633.485107,0
+AMAT.US,D,20150811,000000,15.694,15.7744,15.4965,15.6771,22315917.279754,0
+AMAT.US,D,20150812,000000,15.4608,15.7218,15.3476,15.6394,16242572.310821,0
+AMAT.US,D,20150813,000000,15.7118,15.7744,15.3674,15.4131,19107775.80573,0
+AMAT.US,D,20150814,000000,15.0974,15.1709,14.6816,15.0428,47238591.369534,0
+AMAT.US,D,20150817,000000,14.9536,15.422,14.8889,15.3952,16146111.433364,0
+AMAT.US,D,20150818,000000,15.422,15.422,14.9694,15.032,16809749.818114,0
+AMAT.US,D,20150819,000000,14.9506,15.1511,14.7668,14.9506,15378520.729286,0
+AMAT.US,D,20150820,000000,14.8325,14.886,14.5217,14.5316,14174819.504605,0
+AMAT.US,D,20150821,000000,14.3857,14.5883,14.0573,14.076,21356468.694164,0
+AMAT.US,D,20150824,000000,13.3395,14.2508,12.9574,13.7327,37460655.858835,0
+AMAT.US,D,20150825,000000,14.0146,14.1862,13.4943,13.4943,28827226.488098,0
+AMAT.US,D,20150826,000000,13.8209,13.9589,13.3762,13.8567,42507299.525386,0
+AMAT.US,D,20150827,000000,13.9866,14.5505,13.9679,14.4939,23927730.818877,0
+AMAT.US,D,20150828,000000,14.4215,14.7133,14.4026,14.5406,12155373.200035,0
+AMAT.US,D,20150831,000000,14.5138,14.7411,14.4116,14.622,17737986.413307,0
+AMAT.US,D,20150901,000000,14.2597,14.5585,13.9956,14.086,19717404.481137,0
+AMAT.US,D,20150902,000000,14.3063,14.3609,13.9866,14.2597,14446110.244412,0
+AMAT.US,D,20150903,000000,14.351,14.6697,14.3162,14.3322,14626123.467226,0
+AMAT.US,D,20150904,000000,14.1574,14.2508,13.8945,13.9956,16808868.294224,0
+AMAT.US,D,20150908,000000,14.2597,14.3679,14.2041,14.3063,16423876.084609,0
+AMAT.US,D,20150909,000000,14.3162,14.4652,14.0393,14.0573,16983170.249697,0
+AMAT.US,D,20150910,000000,14.0146,14.3679,13.8745,14.1484,16961358.83005,0
+AMAT.US,D,20150911,000000,14.1317,14.2131,13.9589,14.095,11548573.460719,0
+AMAT.US,D,20150914,000000,14.095,14.2785,14.086,14.1862,11163358.603356,0
+AMAT.US,D,20150915,000000,14.3421,14.5039,14.2597,14.4751,14404209.147203,0
+AMAT.US,D,20150916,000000,14.5316,14.7321,14.3857,14.7044,13254716.100672,0
+AMAT.US,D,20150917,000000,14.5883,14.8325,14.4701,14.5684,17222771.465023,0
+AMAT.US,D,20150918,000000,14.3956,14.6319,14.3063,14.485,26527915.994243,0
+AMAT.US,D,20150921,000000,14.5505,14.5952,14.1484,14.222,16164351.421941,0
+AMAT.US,D,20150922,000000,14.0573,14.1484,13.6125,13.7327,21298957.068208,0
+AMAT.US,D,20150923,000000,13.685,13.7327,13.2571,13.2801,18525643.62346,0
+AMAT.US,D,20150924,000000,13.2314,13.5311,12.9942,13.3575,21859973.982837,0
+AMAT.US,D,20150925,000000,13.6036,13.6393,13.0983,13.2751,19315028.620435,0
+AMAT.US,D,20150928,000000,13.2671,13.3217,13.0596,13.0696,32551561.150058,0
+AMAT.US,D,20150929,000000,13.1153,13.3932,13.0319,13.2314,18838652.103506,0
+AMAT.US,D,20150930,000000,13.3575,13.5222,13.2671,13.3575,24595562.23497,0
+AMAT.US,D,20151001,000000,13.3852,13.4408,13.14,13.3395,19305246.22391,0
+AMAT.US,D,20151002,000000,13.1747,13.5847,13.135,13.5847,15820152.108073,0
+AMAT.US,D,20151005,000000,13.3128,13.8051,13.3128,13.7327,25696290.387432,0
+AMAT.US,D,20151006,000000,13.7247,13.9322,13.5689,13.8567,15030033.683223,0
+AMAT.US,D,20151007,000000,14.0046,14.2051,13.8298,13.9956,19157419.20132,0
+AMAT.US,D,20151008,000000,13.9956,14.3063,13.9411,14.2508,12534430.487104,0
+AMAT.US,D,20151009,000000,14.2041,14.2965,13.9322,14.2308,16391876.26372,0
+AMAT.US,D,20151012,000000,14.2041,14.2308,14.0661,14.1862,9428733.1709653,0
+AMAT.US,D,20151013,000000,14.0393,14.1217,13.7614,13.7684,19548932.672801,0
+AMAT.US,D,20151014,000000,13.8298,14.1048,13.7048,14.0393,22338849.997788,0
+AMAT.US,D,20151015,000000,14.1862,14.4562,14.0046,14.2965,27767468.543616,0
+AMAT.US,D,20151016,000000,14.3252,14.5585,14.1674,14.3956,17502988.263863,0
+AMAT.US,D,20151019,000000,14.5505,14.5922,14.222,14.3719,12109905.709038,0
+AMAT.US,D,20151020,000000,14.3609,14.8414,14.3252,14.7223,21242062.005244,0
+AMAT.US,D,20151021,000000,15.032,15.1868,14.5952,14.612,23000265.934881,0
+AMAT.US,D,20151022,000000,14.7321,15.1599,14.622,14.7411,35159046.35068,0
+AMAT.US,D,20151023,000000,14.7321,15.013,14.6607,14.9506,16611699.105351,0
+AMAT.US,D,20151026,000000,15.1421,15.1868,14.622,14.8502,12180116.316273,0
+AMAT.US,D,20151027,000000,14.7848,15.1511,14.7758,14.7947,15945074.621393,0
+AMAT.US,D,20151028,000000,14.6607,15.1511,14.6607,15.0408,14884551.010449,0
+AMAT.US,D,20151029,000000,15.0041,15.295,14.886,15.2215,16284437.139617,0
+AMAT.US,D,20151030,000000,15.1868,15.3029,15.0687,15.2483,11844277.878693,0
+AMAT.US,D,20151102,000000,15.2672,15.4131,15.2483,15.3575,8605517.8057804,0
+AMAT.US,D,20151103,000000,15.3674,15.5063,15.2394,15.4608,10805221.137486,0
+AMAT.US,D,20151104,000000,15.3774,15.4875,15.295,15.3406,12277945.318804,0
+AMAT.US,D,20151105,000000,15.3774,15.4696,15.1599,15.285,10644310.285476,0
+AMAT.US,D,20151106,000000,15.2582,15.5153,15.1232,15.5063,12247310.600623,0
+AMAT.US,D,20151109,000000,15.2483,15.4975,15.1332,15.285,14178802.985126,0
+AMAT.US,D,20151110,000000,15.1421,15.3029,15.0785,15.2394,10339041.081447,0
+AMAT.US,D,20151111,000000,15.3128,15.3575,15.0954,15.2672,7763162.7939233,0
+AMAT.US,D,20151112,000000,15.1768,15.3029,15.0041,15.032,20593514.302013,0
+AMAT.US,D,20151113,000000,15.5679,15.9124,15.3217,15.6791,22076425.877118,0
+AMAT.US,D,20151116,000000,15.5858,16.1793,15.4786,16.1327,17451634.208201,0
+AMAT.US,D,20151117,000000,16.1506,16.3709,16.0215,16.2955,17081308.541183,0
+AMAT.US,D,20151118,000000,16.3054,16.626,16.2955,16.5784,13900495.315164,0
+AMAT.US,D,20151119,000000,16.6459,16.8434,16.5883,16.6459,14186185.621762,0
+AMAT.US,D,20151120,000000,16.7293,16.7918,16.4503,16.626,14927161.356591,0
+AMAT.US,D,20151123,000000,16.2955,16.8971,16.2955,16.5784,8885263.115272,0
+AMAT.US,D,20151124,000000,16.4215,16.9535,16.4136,16.8097,11253059.451906,0
+AMAT.US,D,20151125,000000,16.8712,17.0736,16.7382,16.8712,13512637.901047,0
+AMAT.US,D,20151127,000000,16.8354,17.1393,16.8186,17.0299,5480723.1561161,0
+AMAT.US,D,20151130,000000,17.1193,17.304,17.0916,17.166,13040804.002648,0
+AMAT.US,D,20151201,000000,17.1393,17.5809,17.1193,17.5422,18891437.753962,0
+AMAT.US,D,20151202,000000,17.4578,17.6871,17.4479,17.4946,11677665.833898,0
+AMAT.US,D,20151203,000000,17.5859,17.6583,17.0826,17.157,16505944.447467,0
+AMAT.US,D,20151204,000000,17.1393,17.4578,17.1393,17.4022,13412477.645624,0
+AMAT.US,D,20151207,000000,17.4658,17.5135,17.2663,17.2951,15167724.692275,0
+AMAT.US,D,20151208,000000,17.0369,17.3933,17.0212,17.3298,11635857.42263,0
+AMAT.US,D,20151209,000000,17.1193,17.6395,17.1104,17.4022,15257826.508263,0
+AMAT.US,D,20151210,000000,17.2663,17.3565,17.1104,17.1481,14773853.774053,0
+AMAT.US,D,20151211,000000,17.0112,17.0299,16.7005,16.755,15203373.518336,0
+AMAT.US,D,20151214,000000,16.8265,16.8524,16.2955,16.5069,18939057.170704,0
+AMAT.US,D,20151215,000000,16.6459,16.9824,16.6171,16.8791,18401353.792428,0
+AMAT.US,D,20151216,000000,16.9258,17.0112,16.5983,16.9158,16329106.725562,0
+AMAT.US,D,20151217,000000,17.1104,17.1104,16.497,16.5159,14735036.499271,0
+AMAT.US,D,20151218,000000,16.3968,16.636,16.3244,16.5526,32798178.288083,0
+AMAT.US,D,20151221,000000,16.7382,16.9635,16.5983,16.9358,10468179.797594,0
+AMAT.US,D,20151222,000000,16.9735,17.2305,16.8434,17.152,10430416.321657,0
+AMAT.US,D,20151223,000000,17.1947,17.6107,17.166,17.4578,16599524.001127,0
+AMAT.US,D,20151224,000000,17.4479,17.5502,17.3933,17.4757,3515817.4901349,0
+AMAT.US,D,20151228,000000,17.5422,17.5949,17.1481,17.3745,8859660.6391754,0
+AMAT.US,D,20151229,000000,17.3834,17.7527,17.3834,17.6107,11897517.891748,0
+AMAT.US,D,20151230,000000,17.4578,17.697,17.3208,17.3397,5785929.897882,0
+AMAT.US,D,20151231,000000,17.3208,17.3397,17.0736,17.0736,7877038.5535983,0
+AMAT.US,D,20160104,000000,16.7461,16.8871,16.6499,16.8871,13446970.919799,0
+AMAT.US,D,20160105,000000,16.8871,17.0339,16.7293,16.907,9090655.1589803,0
+AMAT.US,D,20160106,000000,16.6171,16.6727,15.7645,16.2141,29145117.099302,0
+AMAT.US,D,20160107,000000,15.822,16.1039,15.5659,15.7387,16850834.876064,0
+AMAT.US,D,20160108,000000,15.7545,15.7793,15.1074,15.3525,30651442.956348,0
+AMAT.US,D,20160111,000000,15.5302,15.5907,14.9972,15.2533,25601287.298623,0
+AMAT.US,D,20160112,000000,15.4836,15.7287,15.155,15.3178,13862692.548448,0
+AMAT.US,D,20160113,000000,15.4756,15.6424,14.6517,14.8145,25946778.170921,0
+AMAT.US,D,20160114,000000,14.9634,15.5749,14.8195,15.3724,21099465.693546,0
+AMAT.US,D,20160115,000000,14.5883,15.016,14.4939,14.7054,24572319.220529,0
+AMAT.US,D,20160119,000000,14.9634,15.3257,14.9247,15.0438,23480881.826124,0
+AMAT.US,D,20160120,000000,14.9247,15.1729,14.5952,14.9703,29776073.615538,0
+AMAT.US,D,20160121,000000,15.1371,15.6384,14.8712,15.3724,17524577.035763,0
+AMAT.US,D,20160122,000000,15.7108,15.8746,15.4191,15.5907,14524501.393333,0
+AMAT.US,D,20160125,000000,15.547,15.693,15.4568,15.4667,9544371.9784178,0
+AMAT.US,D,20160126,000000,15.5907,15.9858,15.547,15.8647,16841406.09655,0
+AMAT.US,D,20160127,000000,15.822,16.0215,15.5302,15.6294,12868725.502287,0
+AMAT.US,D,20160128,000000,15.7545,16.0791,15.2433,15.2533,17398186.659235,0
+AMAT.US,D,20160129,000000,15.3902,16.1793,15.3902,16.1466,15975894.711456,0
+AMAT.US,D,20160201,000000,15.958,16.2905,15.9114,16.1416,8831040.8327397,0
+AMAT.US,D,20160202,000000,15.9114,15.9441,15.5372,15.5907,11572549.903037,0
+AMAT.US,D,20160203,000000,15.9303,15.9391,15.4379,15.8121,9535070.1383438,0
+AMAT.US,D,20160204,000000,15.8568,16.2498,15.7793,16.0791,13044657.521361,0
+AMAT.US,D,20160205,000000,15.9303,16.0097,15.2642,15.3724,15313799.749103,0
+AMAT.US,D,20160208,000000,15.1451,15.155,14.5088,14.8046,15310557.756104,0
+AMAT.US,D,20160209,000000,14.613,14.9536,14.2865,14.7233,14003478.461943,0
+AMAT.US,D,20160210,000000,14.8046,14.9059,14.5883,14.623,13028887.814584,0
+AMAT.US,D,20160211,000000,14.3758,14.5783,14.1197,14.3053,11218059.427428,0
+AMAT.US,D,20160212,000000,14.4473,14.76,14.1754,14.6874,9087119.9963225,0
+AMAT.US,D,20160216,000000,14.7688,15.5352,14.7688,15.29,21630096.731596,0
+AMAT.US,D,20160217,000000,15.4478,15.7932,15.3446,15.6761,12246802.842864,0
+AMAT.US,D,20160218,000000,15.7019,15.8121,15.5749,15.7019,12567740.000628,0
+AMAT.US,D,20160219,000000,16.9158,17.2354,16.6727,16.8097,37315861.278423,0
+AMAT.US,D,20160222,000000,17.1006,17.2127,16.8712,17.0012,15526130.141408,0
+AMAT.US,D,20160223,000000,16.9912,17.2187,16.9328,17.0212,12526055.506433,0
+AMAT.US,D,20160224,000000,16.8087,17.2137,16.634,17.1859,10960606.094034,0
+AMAT.US,D,20160225,000000,17.2504,17.4221,17.0826,17.3675,10383984.695389,0
+AMAT.US,D,20160226,000000,17.4688,17.4836,17.2961,17.4688,10924632.867183,0
+AMAT.US,D,20160229,000000,17.4509,17.6811,17.3497,17.3497,9005781.0315166,0
+AMAT.US,D,20160301,000000,17.5532,17.8201,17.4598,17.8111,10415869.666308,0
+AMAT.US,D,20160302,000000,17.6047,17.9362,17.562,17.9175,11700994.482089,0
+AMAT.US,D,20160303,000000,17.8371,17.9759,17.7567,17.8847,8310869.2015618,0
+AMAT.US,D,20160304,000000,17.9759,17.9759,17.719,17.8281,9345640.225485,0
+AMAT.US,D,20160307,000000,17.6623,17.9263,17.6434,17.8748,8089333.6849472,0
+AMAT.US,D,20160308,000000,17.71,17.8468,17.2504,17.2683,12720215.424615,0
+AMAT.US,D,20160309,000000,17.4786,17.7278,17.4132,17.6246,10289686.825691,0
+AMAT.US,D,20160310,000000,17.7854,18.0603,17.6523,17.9949,16751213.609534,0
+AMAT.US,D,20160311,000000,18.112,18.4772,18.0226,18.4226,15448719.247049,0
+AMAT.US,D,20160314,000000,18.373,18.4772,18.242,18.3075,12503374.652367,0
+AMAT.US,D,20160315,000000,18.2132,18.3353,18.1754,18.2985,11098095.611913,0
+AMAT.US,D,20160316,000000,18.3075,18.5169,18.2321,18.4365,15618978.282104,0
+AMAT.US,D,20160317,000000,18.2708,18.7879,18.2708,18.648,14672858.337711,0
+AMAT.US,D,20160318,000000,18.7124,18.8772,18.5319,18.8395,21471620.900429,0
+AMAT.US,D,20160321,000000,18.8118,19.2187,18.7124,19.0579,15183927.605079,0
+AMAT.US,D,20160322,000000,18.9696,19.1959,18.8475,19.1046,8231559.252884,0
+AMAT.US,D,20160323,000000,19.0123,19.0857,18.5706,18.648,13811527.894489,0
+AMAT.US,D,20160324,000000,18.648,18.6857,18.1209,18.5269,15344381.072123,0
+AMAT.US,D,20160328,000000,18.5903,18.6857,18.5269,18.5706,5552745.1690097,0
+AMAT.US,D,20160329,000000,18.4971,19.0083,18.4266,18.9329,7843406.6541952,0
+AMAT.US,D,20160330,000000,19.1324,19.4916,19.1324,19.3458,12972845.059289,0
+AMAT.US,D,20160331,000000,19.2276,19.6862,19.2088,19.4768,14762304.299926,0
+AMAT.US,D,20160401,000000,19.3011,19.6951,19.2088,19.6951,12190558.596394,0
+AMAT.US,D,20160404,000000,19.6297,19.7319,19.4381,19.4669,8140489.2718025,0
+AMAT.US,D,20160405,000000,19.309,19.4282,19.1999,19.2634,8935471.6936069,0
+AMAT.US,D,20160406,000000,19.0956,19.4182,19.05,19.3637,9056385.5400096,0
+AMAT.US,D,20160407,000000,19.2187,19.3011,19.0143,19.1234,8800189.5115457,0
+AMAT.US,D,20160408,000000,19.3458,19.5145,19.0311,19.1135,8372235.3536885,0
+AMAT.US,D,20160411,000000,19.2634,19.4669,19.2366,19.2534,14628953.410774,0
+AMAT.US,D,20160412,000000,19.3368,19.3458,19.0956,19.2445,8058744.3022801,0
+AMAT.US,D,20160413,000000,19.2723,19.6574,19.2634,19.593,8187032.725672,0
+AMAT.US,D,20160414,000000,19.6117,19.7855,19.05,19.7508,18598152.237541,0
+AMAT.US,D,20160415,000000,19.7408,19.7726,19.574,19.7408,12548431.101368,0
+AMAT.US,D,20160418,000000,19.6763,19.9264,19.5463,19.8222,9716961.2589063,0
+AMAT.US,D,20160419,000000,19.6574,19.7825,19.4669,19.4916,12838911.860642,0
+AMAT.US,D,20160420,000000,19.4282,19.6028,19.2813,19.4381,14146690.329179,0
+AMAT.US,D,20160421,000000,19.3914,19.5274,19.1721,19.2584,9210745.9139348,0
+AMAT.US,D,20160422,000000,19.2534,19.5463,19.1909,19.3994,9354094.79517,0
+AMAT.US,D,20160425,000000,19.3279,19.4282,19.1909,19.2534,7070367.6287571,0
+AMAT.US,D,20160426,000000,19.4182,19.7229,19.309,19.5552,9902712.9503733,0
+AMAT.US,D,20160427,000000,19.5373,19.7825,19.4669,19.6951,9816124.1330143,0
+AMAT.US,D,20160428,000000,19.5463,19.574,19.05,19.1324,11300873.307631,0
+AMAT.US,D,20160429,000000,18.9874,19.0043,18.5467,18.8207,15435623.328158,0
+AMAT.US,D,20160502,000000,18.8475,18.9874,18.6667,18.6757,12382804.348418,0
+AMAT.US,D,20160503,000000,18.4872,18.7036,18.373,18.4772,16767188.83731,0
+AMAT.US,D,20160504,000000,18.3909,18.4088,18.1209,18.2519,12756748.796931,0
+AMAT.US,D,20160505,000000,18.2897,18.3681,18.112,18.2519,9342440.5456328,0
+AMAT.US,D,20160506,000000,18.1577,18.2985,18.0513,18.2708,7134156.712258,0
+AMAT.US,D,20160509,000000,18.2708,18.3988,18.2043,18.2897,5769615.1574772,0
+AMAT.US,D,20160510,000000,18.2985,18.3909,18.1944,18.373,12311068.452992,0
+AMAT.US,D,20160511,000000,18.2897,18.5368,18.242,18.3998,21469400.467686,0
+AMAT.US,D,20160512,000000,18.5169,18.5526,17.8915,18.0513,11997664.042789,0
+AMAT.US,D,20160513,000000,18.0038,18.1259,17.9472,18.0326,10613305.830989,0
+AMAT.US,D,20160516,000000,17.966,18.373,17.966,18.247,7601199.1505257,0
+AMAT.US,D,20160517,000000,18.2043,18.373,18.0126,18.0653,7521623.2334975,0
+AMAT.US,D,20160518,000000,18.0603,18.4772,18.0126,18.3174,10156607.949624,0
+AMAT.US,D,20160519,000000,18.1944,18.4266,18.1308,18.2985,11491693.509595,0
+AMAT.US,D,20160520,000000,19.9701,20.9418,19.9513,20.8347,56607351.699844,0
+AMAT.US,D,20160523,000000,21.0392,21.1662,20.9359,21.058,25860269.950031,0
+AMAT.US,D,20160524,000000,21.1761,21.6953,21.1672,21.6953,18822290.012674,0
+AMAT.US,D,20160525,000000,21.9692,22.0526,21.5959,21.8481,13973636.611533,0
+AMAT.US,D,20160526,000000,21.8581,22.0436,21.7905,21.9155,12493623.486974,0
+AMAT.US,D,20160527,000000,22.0347,22.7017,21.9782,22.5706,19212798.043194,0
+AMAT.US,D,20160531,000000,22.4585,22.5926,22.259,22.5519,17207470.225227,0
+AMAT.US,D,20160601,000000,22.4408,22.6064,22.3781,22.5132,10524076.471787,0
+AMAT.US,D,20160602,000000,22.6243,22.7643,22.5706,22.6433,17066323.64253,0
+AMAT.US,D,20160603,000000,22.5429,22.5976,22.268,22.5232,16769259.159128,0
+AMAT.US,D,20160606,000000,22.5519,22.653,22.2541,22.3187,12597768.230374,0
+AMAT.US,D,20160607,000000,22.4496,22.4942,22.268,22.3187,10621217.381958,0
+AMAT.US,D,20160608,000000,22.3484,22.4408,22.2491,22.3781,7896427.0418712,0
+AMAT.US,D,20160609,000000,22.1936,22.5886,22.0783,22.5519,11790050.558881,0
+AMAT.US,D,20160610,000000,22.5329,22.5796,22.125,22.2293,12759331.91379,0
+AMAT.US,D,20160613,000000,22.1449,22.3047,22.0248,22.125,11138531.868282,0
+AMAT.US,D,20160614,000000,21.9057,22.0526,21.6675,21.9255,14559967.86988,0
+AMAT.US,D,20160615,000000,22.0149,22.117,21.7488,21.8878,14193132.030005,0
+AMAT.US,D,20160616,000000,21.723,21.9305,21.5365,21.8778,13287775.76514,0
+AMAT.US,D,20160617,000000,21.8391,21.8391,21.5732,21.6386,20504685.910248,0
+AMAT.US,D,20160620,000000,22.0436,22.125,21.8204,21.8204,12554726.693118,0
+AMAT.US,D,20160621,000000,21.8778,22.0883,21.8292,22.0059,8212083.1159503,0
+AMAT.US,D,20160622,000000,22.0059,22.4108,21.9612,22.135,10907478.916036,0
+AMAT.US,D,20160623,000000,22.4755,22.653,22.2878,22.6433,10542796.009361,0
+AMAT.US,D,20160624,000000,21.7043,22.125,21.3747,21.4511,31727448.14169,0
+AMAT.US,D,20160627,000000,21.2754,21.3974,20.4743,20.5855,21059583.537908,0
+AMAT.US,D,20160628,000000,21.0103,21.2099,20.8337,21.183,13033781.027758,0
+AMAT.US,D,20160629,000000,21.4709,21.8968,21.4054,21.7547,12198661.56398,0
+AMAT.US,D,20160630,000000,21.8968,22.1449,21.6723,22.125,9432507.100665,0
+AMAT.US,D,20160701,000000,21.9523,22.1836,21.9255,22.0615,8778540.2922941,0
+AMAT.US,D,20160705,000000,21.9355,22.0436,21.6953,22.0149,8646267.3809251,0
+AMAT.US,D,20160706,000000,21.8104,22.1836,21.723,22.1647,9944171.7744526,0
+AMAT.US,D,20160707,000000,22.1836,22.5886,22.1647,22.4308,10256071.045582,0
+AMAT.US,D,20160708,000000,22.6243,23.0571,22.5609,23.0213,14100044.114811,0
+AMAT.US,D,20160711,000000,23.0859,23.3668,23.0839,23.2268,10641121.687638,0
+AMAT.US,D,20160712,000000,23.3857,23.5097,23.207,23.465,10976905.722601,0
+AMAT.US,D,20160713,000000,23.5386,23.9852,23.4739,23.9316,15795040.262986,0
+AMAT.US,D,20160714,000000,24.0815,24.2333,23.7688,24.1003,14933428.739576,0
+AMAT.US,D,20160715,000000,24.149,24.3256,23.9673,24.3256,11201550.248039,0
+AMAT.US,D,20160718,000000,24.5003,24.6015,24.3445,24.5648,13089250.54066,0
+AMAT.US,D,20160719,000000,24.4736,24.7673,24.3068,24.3713,16104269.776052,0
+AMAT.US,D,20160720,000000,24.5381,24.7147,24.3981,24.6105,9778066.4799618,0
+AMAT.US,D,20160721,000000,24.5728,24.6205,24.0646,24.2234,14532032.125982,0
+AMAT.US,D,20160722,000000,24.3713,24.3892,24.0815,24.3545,5406424.2929497,0
+AMAT.US,D,20160725,000000,24.4179,24.546,24.2433,24.4646,7150171.2308126,0
+AMAT.US,D,20160726,000000,24.6205,24.7773,24.4368,24.7584,12416866.431478,0
+AMAT.US,D,20160727,000000,24.825,25.0383,24.5827,24.8437,10204620.274156,0
+AMAT.US,D,20160728,000000,24.7673,24.8874,24.547,24.5827,8396446.5332246,0
+AMAT.US,D,20160729,000000,24.547,24.6383,24.1579,24.279,9050997.6660016,0
+AMAT.US,D,20160801,000000,24.3892,24.4368,24.1857,24.2591,6361519.6617133,0
+AMAT.US,D,20160802,000000,24.2234,24.2433,23.7122,23.9852,10606881.284888,0
+AMAT.US,D,20160803,000000,23.9217,24.2134,23.8839,24.1956,5375364.42839,0
+AMAT.US,D,20160804,000000,24.1956,24.3545,24.139,24.3545,4931224.4844796,0
+AMAT.US,D,20160805,000000,24.4736,24.816,24.3633,24.7584,6229836.1120298,0
+AMAT.US,D,20160808,000000,24.7971,24.8617,24.674,24.7773,5569893.0754214,0
+AMAT.US,D,20160809,000000,24.8874,24.8874,24.6671,24.7396,6739969.4528908,0
+AMAT.US,D,20160810,000000,24.7495,24.807,24.3545,24.3892,6461679.9171354,0
+AMAT.US,D,20160811,000000,24.5281,24.9242,24.3902,24.7673,7825827.5566699,0
+AMAT.US,D,20160812,000000,24.807,25.1386,24.807,25.1019,10217478.433461,0
+AMAT.US,D,20160815,000000,25.3033,25.6279,25.2557,25.3689,11004914.003321,0
+AMAT.US,D,20160816,000000,25.3321,25.4154,25.1296,25.1386,6716390.9556427,0
+AMAT.US,D,20160817,000000,25.3321,25.3321,24.9341,25.1981,10270608.633827,0
+AMAT.US,D,20160818,000000,25.49,25.5922,25.1693,25.5635,18655460.357411,0
+AMAT.US,D,20160819,000000,26.7664,27.4632,26.4498,27.3551,55353955.699324,0
+AMAT.US,D,20160822,000000,27.2469,27.2727,26.6632,26.9174,29975581.109492,0
+AMAT.US,D,20160823,000000,27.1049,27.9397,27.0582,27.7541,23456785.496558,0
+AMAT.US,D,20160824,000000,27.7541,27.7997,27.4365,27.5228,11835685.287554,0
+AMAT.US,D,20160825,000000,27.4552,27.764,27.4165,27.4752,10392992.358348,0
+AMAT.US,D,20160826,000000,27.5983,27.9447,27.5228,27.7729,12550720.041113,0
+AMAT.US,D,20160829,000000,27.7273,28.0499,27.4265,27.8464,9633800.8138824,0
+AMAT.US,D,20160830,000000,27.9735,27.9824,27.5228,27.7898,12486482.639748,0
+AMAT.US,D,20160831,000000,27.6995,27.7193,27.3788,27.6518,10575169.596378,0
+AMAT.US,D,20160901,000000,27.7461,28.0687,27.6379,28.0588,10399247.651863,0
+AMAT.US,D,20160902,000000,28.162,28.1809,27.634,27.8166,12252990.636834,0
+AMAT.US,D,20160906,000000,27.8364,28.0012,27.6072,27.7819,13411490.338869,0
+AMAT.US,D,20160907,000000,27.8265,28.0299,27.6806,27.7094,11077588.847622,0
+AMAT.US,D,20160908,000000,27.6707,27.769,27.4652,27.6072,8044607.6814723,0
+AMAT.US,D,20160909,000000,27.3351,27.4752,26.5679,26.7416,14588019.471205,0
+AMAT.US,D,20160912,000000,26.5392,27.5883,26.4378,27.4116,15536872.643379,0
+AMAT.US,D,20160913,000000,27.1426,27.4454,26.9511,27.228,11856853.950353,0
+AMAT.US,D,20160914,000000,27.228,27.3351,27.1238,27.2737,11983207.051014,0
+AMAT.US,D,20160915,000000,27.4066,28.157,27.3541,27.9397,15170488.143736,0
+AMAT.US,D,20160916,000000,28.1521,28.2077,27.6995,27.8464,15566463.637277,0
+AMAT.US,D,20160919,000000,28.2077,28.5243,28.0499,28.0786,12020762.991041,0
+AMAT.US,D,20160920,000000,28.3576,28.4569,27.9735,28.162,12551528.020722,0
+AMAT.US,D,20160921,000000,28.1977,28.4191,27.7997,28.3308,21937027.23036,0
+AMAT.US,D,20160922,000000,28.5054,28.7923,27.9585,28.0687,15621080.842511,0
+AMAT.US,D,20160923,000000,28.1074,28.1898,27.4365,27.4752,13873391.729818,0
+AMAT.US,D,20160926,000000,27.3253,27.4454,27.0811,27.2013,12360884.123536,0
+AMAT.US,D,20160927,000000,27.2013,27.5783,27.1139,27.4652,17859160.183325,0
+AMAT.US,D,20160928,000000,27.5506,27.7819,27.3094,27.5605,14679273.81671,0
+AMAT.US,D,20160929,000000,27.4851,27.634,27.1516,27.4066,10623116.436278,0
+AMAT.US,D,20160930,000000,27.5039,27.9922,27.4851,27.9397,13651531.812412,0
+AMAT.US,D,20161003,000000,27.9645,28.172,27.6171,27.7193,9351319.2542402,0
+AMAT.US,D,20161004,000000,27.7094,27.9218,27.3541,27.4365,8445679.8942745,0
+AMAT.US,D,20161005,000000,27.5605,27.9615,27.4165,27.7461,8095483.195595,0
+AMAT.US,D,20161006,000000,27.8464,27.8653,27.2827,27.6995,13466178.066014,0
+AMAT.US,D,20161007,000000,27.6429,27.7193,27.3144,27.5694,10738480.208278,0
+AMAT.US,D,20161010,000000,27.7729,27.7997,27.2013,27.223,9643144.9671031,0
+AMAT.US,D,20161011,000000,27.218,27.238,26.2284,26.5392,20470664.125423,0
+AMAT.US,D,20161012,000000,26.5589,26.691,26.1867,26.5392,12091422.923595,0
+AMAT.US,D,20161013,000000,26.1769,26.1867,25.5395,25.8165,17542319.34114,0
+AMAT.US,D,20161014,000000,25.9009,26.3227,25.7778,26.0151,12445802.579058,0
+AMAT.US,D,20161017,000000,26.5491,26.5491,25.7013,25.758,11372990.021377,0
+AMAT.US,D,20161018,000000,26.1669,26.2603,25.9048,25.9674,12448793.715545,0
+AMAT.US,D,20161019,000000,25.9287,26.3437,25.9009,26.2433,11354407.497802,0
+AMAT.US,D,20161020,000000,26.149,26.3624,25.9674,26.299,11398785.929001,0
+AMAT.US,D,20161021,000000,26.1867,26.4658,25.9962,26.3437,9341660.7747872,0
+AMAT.US,D,20161024,000000,26.6066,27.0225,26.5491,27.0136,12586156.293984,0
+AMAT.US,D,20161025,000000,26.9461,27.1516,26.6443,26.7416,10094107.402184,0
+AMAT.US,D,20161026,000000,26.6066,26.8915,26.5202,26.7327,7548679.4684185,0
+AMAT.US,D,20161027,000000,26.9371,27.1516,26.5679,26.7416,9699392.2359397,0
+AMAT.US,D,20161028,000000,26.835,27.0365,26.4755,26.5589,12097255.085643,0
+AMAT.US,D,20161031,000000,26.6265,27.0265,26.6066,26.9461,11794075.345093,0
+AMAT.US,D,20161101,000000,26.9758,27.087,26.4201,26.7794,11263763.670555,0
+AMAT.US,D,20161102,000000,26.6353,26.9541,26.3814,26.4945,10731201.339596,0
+AMAT.US,D,20161103,000000,26.4281,26.4945,26.0607,26.1956,12964416.683456,0
+AMAT.US,D,20161104,000000,25.9962,26.5392,25.9674,26.149,9351499.5888415,0
+AMAT.US,D,20161107,000000,26.5679,27.2013,26.5302,27.1813,10367383.837517,0
+AMAT.US,D,20161108,000000,27.1913,27.495,26.9758,27.3451,7691179.0643527,0
+AMAT.US,D,20161109,000000,27.1813,27.1813,26.279,26.9948,11361169.54162,0
+AMAT.US,D,20161110,000000,27.0672,27.7094,26.0418,26.1133,14739026.024528,0
+AMAT.US,D,20161111,000000,26.4101,26.7237,26.1669,26.699,12656623.802466,0
+AMAT.US,D,20161114,000000,27.2478,27.3351,26.8081,26.8647,13266567.811561,0
+AMAT.US,D,20161115,000000,27.1616,27.4652,26.9659,27.4365,13681979.1438,0
+AMAT.US,D,20161116,000000,27.7997,28.0786,27.3709,27.8216,14178576.307554,0
+AMAT.US,D,20161117,000000,28.162,28.5829,27.7997,28.4777,18556056.70135,0
+AMAT.US,D,20161118,000000,28.2345,28.9561,28.1263,28.4876,24501776.152855,0
+AMAT.US,D,20161121,000000,28.6136,29.1437,28.5779,29.0951,12905837.154275,0
+AMAT.US,D,20161122,000000,29.3135,29.5635,29.1437,29.4414,9332461.6952123,0
+AMAT.US,D,20161123,000000,29.4137,29.6996,29.2886,29.637,10392316.355457,0
+AMAT.US,D,20161125,000000,29.4762,29.7194,29.2281,29.637,4902842.43763,0
+AMAT.US,D,20161128,000000,29.6003,29.8961,29.3958,29.6003,8339405.3891601,0
+AMAT.US,D,20161129,000000,29.4414,30.0738,29.3472,29.8961,9204789.8348146,0
+AMAT.US,D,20161130,000000,29.8961,30.2505,29.7958,29.9328,15262839.608687,0
+AMAT.US,D,20161201,000000,29.8773,29.915,27.7501,27.9794,23992148.554843,0
+AMAT.US,D,20161202,000000,28.0746,29.2379,27.9457,29.2281,15934442.939568,0
+AMAT.US,D,20161205,000000,29.4673,29.5963,29.1338,29.3135,13564065.500988,0
+AMAT.US,D,20161206,000000,29.4762,29.5913,29.0137,29.3859,10646497.472176,0
+AMAT.US,D,20161207,000000,29.5635,30.3517,29.0871,30.2226,11881796.542853,0
+AMAT.US,D,20161208,000000,30.4728,30.6058,30.1671,30.4093,10658511.38346,0
+AMAT.US,D,20161209,000000,30.4728,30.5205,29.6649,30.0738,10671586.145777,0
+AMAT.US,D,20161212,000000,29.915,30.043,29.4444,29.7482,7379880.2369238,0
+AMAT.US,D,20161213,000000,29.7859,30.0917,29.6996,29.776,6500486.1099014,0
+AMAT.US,D,20161214,000000,29.6817,30.0828,29.6281,29.8773,10842204.842579,0
+AMAT.US,D,20161215,000000,30.0638,30.7716,29.7095,30.7349,11984401.893679,0
+AMAT.US,D,20161216,000000,31.0515,31.0515,30.1382,30.2226,12425217.233208,0
+AMAT.US,D,20161219,000000,29.9814,30.4539,29.9814,30.1572,10702532.167823,0
+AMAT.US,D,20161220,000000,30.4451,30.5929,30.0738,30.316,8543710.3879815,0
+AMAT.US,D,20161221,000000,30.2137,30.6673,30.2137,30.2863,6044021.9582987,0
+AMAT.US,D,20161222,000000,30.6296,31.255,30.5512,30.6862,9770629.4407085,0
+AMAT.US,D,20161223,000000,30.6009,30.6763,30.3617,30.5829,4224861.911074,0
+AMAT.US,D,20161227,000000,30.8153,31.1042,30.7716,30.9861,5126992.3022347,0
+AMAT.US,D,20161228,000000,31.1876,31.3096,30.5661,30.5829,5596195.7333495,0
+AMAT.US,D,20161229,000000,30.4927,30.6673,30.1959,30.3617,4582952.0265173,0
+AMAT.US,D,20161230,000000,30.5512,30.5929,29.915,30.0013,6333397.5384787,0
+AMAT.US,D,20170103,000000,30.0828,30.4093,29.4316,29.6896,13967241.281651,0
+AMAT.US,D,20170104,000000,29.8326,30.2226,29.8058,29.9715,9637622.0940082,0
+AMAT.US,D,20170105,000000,30.0271,30.1195,29.6649,29.8415,7495698.3715216,0
+AMAT.US,D,20170106,000000,29.7859,29.9626,29.6192,29.7859,7490534.1527175,0
+AMAT.US,D,20170109,000000,30.0013,30.7437,29.9427,30.4728,9560387.5044284,0
+AMAT.US,D,20170110,000000,30.5572,30.8639,30.4371,30.7983,8834594.1296033,0
+AMAT.US,D,20170111,000000,30.8728,31.1219,30.4927,31.1119,10834349.709137,0
+AMAT.US,D,20170112,000000,30.9105,30.9958,30.306,30.9671,6841337.6479044,0
+AMAT.US,D,20170113,000000,30.9761,31.5111,30.9591,31.4118,7163183.5308663,0
+AMAT.US,D,20170117,000000,31.4118,31.4485,30.7616,30.9591,6662095.1288318,0
+AMAT.US,D,20170118,000000,31.3096,31.6093,31.1696,31.3194,10944413.25579,0
+AMAT.US,D,20170119,000000,31.3294,31.7284,31.3017,31.3741,8865426.3091357,0
+AMAT.US,D,20170120,000000,31.5349,31.773,31.388,31.4585,8800286.2273095,0
+AMAT.US,D,20170123,000000,31.383,31.792,31.1973,31.3741,7514644.5866662,0
+AMAT.US,D,20170124,000000,31.5061,31.801,31.4962,31.6352,8526352.9307483,0
+AMAT.US,D,20170125,000000,31.8883,32.3776,31.8108,31.9975,12675640.539521,0
+AMAT.US,D,20170126,000000,31.9975,32.0432,31.4684,31.5895,9790401.7696689,0
+AMAT.US,D,20170127,000000,31.8495,32.6783,31.8108,32.5751,11383738.568084,0
+AMAT.US,D,20170130,000000,32.3379,32.3776,31.393,31.9231,11605234.793919,0
+AMAT.US,D,20170131,000000,31.7373,31.9011,31.5438,31.8397,9792653.4335446,0
+AMAT.US,D,20170201,000000,32.1573,32.5841,32.0729,32.5652,16052282.030646,0
+AMAT.US,D,20170202,000000,32.5086,32.5652,32.2049,32.4898,7218856.5498555,0
+AMAT.US,D,20170203,000000,32.5175,32.8998,32.5175,32.8253,9208260.5202965,0
+AMAT.US,D,20170206,000000,32.8351,32.8998,32.5454,32.7052,5995744.672872,0
+AMAT.US,D,20170207,000000,32.8908,33.134,32.6029,33.0377,8629739.0598753,0
+AMAT.US,D,20170208,000000,33.2809,33.2809,32.7052,33.0953,9119062.3922268,0
+AMAT.US,D,20170209,000000,33.2352,33.3246,32.8908,32.9175,6779651.1248103,0
+AMAT.US,D,20170210,000000,33.134,33.134,32.6218,32.8351,5917851.2071515,0
+AMAT.US,D,20170213,000000,33.2084,33.3086,32.8808,32.9652,12591259.05798,0
+AMAT.US,D,20170214,000000,32.9999,33.0466,32.6506,32.7508,10460521.118049,0
+AMAT.US,D,20170215,000000,32.9652,33.2213,32.7786,32.991,17099138.49522,0
+AMAT.US,D,20170216,000000,33.1141,33.1429,32.1473,32.7052,22199872.467585,0
+AMAT.US,D,20170217,000000,32.6029,33.3751,32.3667,33.256,14785455.635884,0
+AMAT.US,D,20170221,000000,33.1101,34.33,33.1101,34.1038,13989167.551268,0
+AMAT.US,D,20170222,000000,33.9837,34.1842,33.7603,34.0362,9571545.0782202,0
+AMAT.US,D,20170223,000000,34.0848,34.1762,33.4695,33.7127,7695474.8561946,0
+AMAT.US,D,20170224,000000,33.3851,33.8586,33.1439,33.8397,7821723.1814439,0
+AMAT.US,D,20170227,000000,33.9985,34.0263,33.6541,33.9647,6324047.3405228,0
+AMAT.US,D,20170228,000000,33.8675,33.9737,33.6561,33.7692,6798839.1293645,0
+AMAT.US,D,20170301,000000,34.0461,34.4263,34.0263,34.3568,7498551.4865534,0
+AMAT.US,D,20170302,000000,34.2229,34.4462,33.8675,34.0074,7550445.5385635,0
+AMAT.US,D,20170303,000000,33.9737,34.3827,33.9559,34.3737,7719287.0832051,0
+AMAT.US,D,20170306,000000,34.193,34.4511,34.0362,34.3648,9041024.8603163,0
+AMAT.US,D,20170307,000000,34.3201,34.7379,34.2616,34.465,8125665.5660895,0
+AMAT.US,D,20170308,000000,34.5028,34.7092,34.4551,34.6715,8461471.7650814,0
+AMAT.US,D,20170309,000000,34.5226,34.9434,34.5127,34.8472,8860139.1807151,0
+AMAT.US,D,20170310,000000,35.1092,35.6035,35.0992,35.5371,11564989.954168,0
+AMAT.US,D,20170313,000000,35.8437,35.9768,35.5838,35.8387,9773192.408449,0
+AMAT.US,D,20170314,000000,35.7533,35.8387,35.2243,35.6799,10347626.620394,0
+AMAT.US,D,20170315,000000,35.811,36.3123,35.7049,36.2845,10089010.682924,0
+AMAT.US,D,20170316,000000,36.3599,36.6199,36.219,36.4076,8908513.1819054,0
+AMAT.US,D,20170317,000000,36.6736,36.7113,36.4394,36.6199,10860725.911345,0
+AMAT.US,D,20170320,000000,36.6636,37.0706,36.5545,36.8929,7419323.1418014,0
+AMAT.US,D,20170321,000000,37.011,37.1153,35.7049,35.9688,14534370.431064,0
+AMAT.US,D,20170322,000000,35.8735,36.2011,35.7436,36.1922,9734951.3984276,0
+AMAT.US,D,20170323,000000,36.211,36.4611,35.9966,36.219,7406100.2834703,0
+AMAT.US,D,20170324,000000,36.7113,36.9932,36.1138,36.3311,9523482.3808943,0
+AMAT.US,D,20170327,000000,35.8487,36.3599,35.6999,36.2289,7217071.3380489,0
+AMAT.US,D,20170328,000000,36.1138,36.5395,36.0859,36.1922,8356864.5994365,0
+AMAT.US,D,20170329,000000,36.1922,36.3093,36.0422,36.2378,6436401.8418299,0
+AMAT.US,D,20170330,000000,36.2746,36.4811,36.1723,36.2547,6321411.8359595,0
+AMAT.US,D,20170331,000000,36.1723,36.3977,35.9201,36.2646,8943310.7077535,0
+AMAT.US,D,20170403,000000,36.351,36.4174,35.9103,36.2547,7685717.646066,0
+AMAT.US,D,20170404,000000,36.0859,36.3787,36.0373,36.3599,7650025.4994031,0
+AMAT.US,D,20170405,000000,36.5078,36.6836,35.7823,35.7823,6892799.5013452,0
+AMAT.US,D,20170406,000000,35.7533,36.0324,35.2889,35.9688,7560147.3386191,0
+AMAT.US,D,20170407,000000,35.8487,36.3887,35.8487,36.2944,6777027.7097175,0
+AMAT.US,D,20170410,000000,36.1922,36.5445,36.1187,36.2289,7497981.2665295,0
+AMAT.US,D,20170411,000000,36.0681,36.0681,35.0526,35.6135,11315982.123356,0
+AMAT.US,D,20170412,000000,35.7533,35.7733,35.0795,35.2145,7030544.9130154,0
+AMAT.US,D,20170413,000000,35.1182,35.6602,34.877,34.9801,5980531.0817362,0
+AMAT.US,D,20170417,000000,35.0894,35.4557,35.0238,35.4457,5470645.5750199,0
+AMAT.US,D,20170418,000000,35.2333,35.5271,35.0526,35.4745,6353602.0660086,0
+AMAT.US,D,20170419,000000,36.5445,36.9703,36.4988,36.5942,14013310.223805,0
+AMAT.US,D,20170420,000000,36.8641,37.2622,36.4988,37.1878,9269946.0359349,0
+AMAT.US,D,20170421,000000,37.1956,37.3714,36.7977,37.0954,8859790.600983,0
+AMAT.US,D,20170424,000000,37.6374,37.8597,37.3763,37.7019,7428369.0880836,0
+AMAT.US,D,20170425,000000,37.8696,38.1049,37.554,38.0294,7762554.2905761,0
+AMAT.US,D,20170426,000000,38.0195,38.1495,37.687,37.961,5983490.9870906,0
+AMAT.US,D,20170427,000000,38.1853,38.9874,38.1675,38.5307,8905787.0063135,0
+AMAT.US,D,20170428,000000,38.3153,38.5307,37.8319,37.8597,9877941.6253719,0
+AMAT.US,D,20170501,000000,38.2052,38.885,38.0861,38.8771,7969235.8778016,0
+AMAT.US,D,20170502,000000,38.895,38.9208,38.3431,38.885,7447747.5017978,0
+AMAT.US,D,20170503,000000,38.885,38.885,38.4096,38.7352,6085581.5279651,0
+AMAT.US,D,20170504,000000,38.8296,38.9774,38.6071,38.8026,5381264.0899814,0
+AMAT.US,D,20170505,000000,39.0161,39.0548,38.5039,38.9962,5093053.1287903,0
+AMAT.US,D,20170508,000000,39.0638,39.1174,38.635,38.7252,6803118.8019122,0
+AMAT.US,D,20170509,000000,38.9874,39.3903,38.895,39.1938,8630808.9780122,0
+AMAT.US,D,20170510,000000,39.6505,40.1745,39.5938,39.966,12386359.660193,0
+AMAT.US,D,20170511,000000,40.1069,40.5368,39.835,40.5368,11904494.523669,0
+AMAT.US,D,20170512,000000,40.5825,40.6836,40.1456,40.4981,10041403.355652,0
+AMAT.US,D,20170515,000000,40.91,41.4182,40.7512,41.319,12759487.061994,0
+AMAT.US,D,20170516,000000,41.7676,42.0287,41.309,42.0187,14374671.548468,0
+AMAT.US,D,20170517,000000,41.5612,41.6733,39.84,39.8637,21496648.119222,0
+AMAT.US,D,20170518,000000,40.1825,41.1145,39.9343,40.9388,23471663.604888,0
+AMAT.US,D,20170519,000000,41.9998,42.6421,40.9388,41.0946,25024095.679955,0
+AMAT.US,D,20170522,000000,41.1969,41.9522,40.6649,41.6991,13516383.621981,0
+AMAT.US,D,20170523,000000,41.8708,41.991,41.3944,41.9621,9141157.91443,0
+AMAT.US,D,20170524,000000,42.0485,42.1666,41.5522,41.6991,8099309.5130001,0
+AMAT.US,D,20170525,000000,41.8232,42.3542,41.6246,42.0674,9270967.5961899,0
+AMAT.US,D,20170526,000000,41.9244,42.515,41.8132,42.515,7098957.2115167,0
+AMAT.US,D,20170530,000000,42.4862,42.7373,42.243,42.5726,7055984.1812605,0
+AMAT.US,D,20170531,000000,42.6609,43.0143,42.3542,42.8664,14000895.345085,0
+AMAT.US,D,20170601,000000,42.9537,43.2238,42.7959,42.9815,7680329.7720581,0
+AMAT.US,D,20170602,000000,43.187,43.7846,42.8863,43.7299,10192243.678758,0
+AMAT.US,D,20170605,000000,43.5701,44.1388,43.458,43.6535,7282666.7899296,0
+AMAT.US,D,20170606,000000,43.5145,44.1121,43.4283,43.5145,8354007.4545811,0
+AMAT.US,D,20170607,000000,43.6347,44.2352,43.5612,44.1578,8586785.1712807,0
+AMAT.US,D,20170608,000000,44.2909,44.3513,43.849,44.3176,8475234.6197603,0
+AMAT.US,D,20170609,000000,44.4953,44.7186,40.5625,41.8053,21912939.967896,0
+AMAT.US,D,20170612,000000,41.2445,41.578,39.5381,41.4321,22071668.670486,0
+AMAT.US,D,20170613,000000,41.9621,42.515,41.3745,41.9066,13196452.912635,0
+AMAT.US,D,20170614,000000,42.1199,42.3125,40.5248,41.0936,11432359.395964,0
+AMAT.US,D,20170615,000000,40.356,40.8047,40.0167,40.3263,12317500.051285,0
+AMAT.US,D,20170616,000000,40.356,41.0181,40.231,40.2816,11522271.810247,0
+AMAT.US,D,20170619,000000,40.8316,41.4768,40.768,41.3844,10308229.051031,0
+AMAT.US,D,20170620,000000,41.3567,41.6634,40.4584,40.5148,9720272.7663603,0
+AMAT.US,D,20170621,000000,40.5625,40.9437,40.2639,40.7591,10395842.451013,0
+AMAT.US,D,20170622,000000,40.8236,41.0371,40.2549,40.4961,7542314.3622139,0
+AMAT.US,D,20170623,000000,40.5982,41.3944,40.5625,41.1959,14926451.1002,0
+AMAT.US,D,20170626,000000,41.5522,41.718,40.0941,40.4097,11663667.234545,0
+AMAT.US,D,20170627,000000,40.1805,40.2717,39.0846,39.1402,13628639.392613,0
+AMAT.US,D,20170628,000000,39.1501,39.967,38.6995,39.8896,15313041.13483,0
+AMAT.US,D,20170629,000000,39.571,39.6742,38.1158,38.7183,13209692.897716,0
+AMAT.US,D,20170630,000000,39.0677,39.2613,38.3928,38.6011,10735899.106332,0
+AMAT.US,D,20170703,000000,38.6191,39.2067,38.2905,38.3173,6977405.6455465,0
+AMAT.US,D,20170705,000000,38.5714,39.4558,38.5427,39.3566,11685723.465969,0
+AMAT.US,D,20170706,000000,38.9804,39.7943,38.8325,39.3466,12771353.88472,0
+AMAT.US,D,20170707,000000,39.5808,40.9229,39.5808,40.6816,11400345.470692,0
+AMAT.US,D,20170710,000000,40.7403,41.578,40.6529,41.308,11083001.908026,0
+AMAT.US,D,20170711,000000,41.308,42.515,41.1482,42.4218,14474700.834626,0
+AMAT.US,D,20170712,000000,42.6788,42.9637,41.8966,42.3075,11125436.956845,0
+AMAT.US,D,20170713,000000,42.3075,42.6579,42.0415,42.3264,9666547.1595733,0
+AMAT.US,D,20170714,000000,42.4019,43.1026,42.3731,43.0947,8652058.2372823,0
+AMAT.US,D,20170717,000000,43.1691,43.4003,42.6788,43.1205,8197595.9004987,0
+AMAT.US,D,20170718,000000,42.9994,43.5701,42.6788,43.5612,7056915.0704872,0
+AMAT.US,D,20170719,000000,43.8233,44.1121,43.6764,44.0824,9688090.5959582,0
+AMAT.US,D,20170720,000000,44.0188,44.2352,43.3269,44.1488,9388850.0078712,0
+AMAT.US,D,20170721,000000,43.7111,43.9146,43.1969,43.7389,8067296.5951846,0
+AMAT.US,D,20170724,000000,43.6158,43.9324,43.5047,43.7111,9054039.1752818,0
+AMAT.US,D,20170725,000000,43.5701,43.6028,42.8396,43.3548,7778813.6209079,0
+AMAT.US,D,20170726,000000,43.5514,44.3513,43.467,44.3336,9797775.3392022,0
+AMAT.US,D,20170727,000000,44.381,44.4674,42.3264,43.0093,18220799.565808,0
+AMAT.US,D,20170728,000000,42.8863,42.9815,41.9621,42.2798,10257500.625466,0
+AMAT.US,D,20170731,000000,42.4495,42.4952,41.1214,41.4034,11885360.921731,0
+AMAT.US,D,20170801,000000,41.4768,41.8529,41.1254,41.2058,10088006.249418,0
+AMAT.US,D,20170802,000000,41.4411,41.5225,39.7219,39.9263,16445587.766124,0
+AMAT.US,D,20170803,000000,39.8986,40.2856,39.5342,39.8986,12279605.606083,0
+AMAT.US,D,20170804,000000,40.0544,40.3075,39.5808,40.0087,8037425.5285549,0
+AMAT.US,D,20170807,000000,40.0444,41.1532,40.0345,41.0738,8288737.4109472,0
+AMAT.US,D,20170808,000000,41.1482,41.5979,40.8604,41.0181,10414909.560862,0
+AMAT.US,D,20170809,000000,40.5438,41.1343,40.236,40.9368,6008600.8172654,0
+AMAT.US,D,20170810,000000,40.5248,40.7213,39.1878,39.2712,12048142.619298,0
+AMAT.US,D,20170811,000000,39.2712,40.3075,39.2255,40.2549,11517407.813293,0
+AMAT.US,D,20170814,000000,40.8316,41.3367,40.7313,40.908,10417822.11579,0
+AMAT.US,D,20170815,000000,40.9705,41.4411,40.7403,40.9993,6676342.5697855,0
+AMAT.US,D,20170816,000000,41.4411,41.6862,40.8881,41.5422,9070384.1393627,0
+AMAT.US,D,20170817,000000,41.4221,41.4858,40.1805,40.3124,15050508.208926,0
+AMAT.US,D,20170818,000000,41.8331,42.2798,40.7948,41.3944,22458678.814216,0
+AMAT.US,D,20170821,000000,41.2146,41.3567,40.1992,40.4674,15379910.010934,0
+AMAT.US,D,20170822,000000,40.8514,41.7021,40.8425,41.6266,9244030.2410618,0
+AMAT.US,D,20170823,000000,41.3954,41.3954,41.046,41.2266,9055037.5640517,0
+AMAT.US,D,20170824,000000,41.4886,41.4976,40.5051,40.9447,9880039.1484992,0
+AMAT.US,D,20170825,000000,41.0102,41.1602,40.383,40.5625,6817204.0424705,0
+AMAT.US,D,20170828,000000,40.6072,40.9457,40.6072,40.8614,5913939.2559971,0
+AMAT.US,D,20170829,000000,40.2886,41.3864,40.2082,41.2266,7223589.5775461,0
+AMAT.US,D,20170830,000000,41.2068,42.6054,41.1979,42.5874,9353047.0410622,0
+AMAT.US,D,20170831,000000,42.5477,42.5874,41.9948,42.256,9836391.1228083,0
+AMAT.US,D,20170901,000000,42.3224,42.4226,41.9184,42.2381,5667184.0965177,0
+AMAT.US,D,20170905,000000,41.7983,42.1071,41.0857,41.6564,9822652.4470704,0
+AMAT.US,D,20170906,000000,41.8649,42.1021,41.4053,41.8927,12937509.552005,0
+AMAT.US,D,20170907,000000,42.0872,42.52,41.7606,42.3502,8853426.5022343,0
+AMAT.US,D,20170908,000000,42.3304,42.3781,41.32,41.5353,8679721.9680946,0
+AMAT.US,D,20170911,000000,42.0435,42.8823,42.0048,42.6838,9491759.6103703,0
+AMAT.US,D,20170912,000000,42.9319,43.0997,42.4902,42.7522,7726265.7300362,0
+AMAT.US,D,20170913,000000,43.1761,43.4739,42.6391,43.194,7996452.2982063,0
+AMAT.US,D,20170914,000000,43.0629,44.3513,42.8723,44.0644,13161244.344789,0
+AMAT.US,D,20170915,000000,43.989,44.6639,43.8937,44.1478,14820905.993138,0
+AMAT.US,D,20170918,000000,44.7662,45.4481,44.7096,45.0004,11971868.135164,0
+AMAT.US,D,20170919,000000,44.9817,45.4234,44.5598,45.1969,9981942.3025813,0
+AMAT.US,D,20170920,000000,45.3003,45.3003,43.8113,44.2809,11732204.457574,0
+AMAT.US,D,20170921,000000,44.3086,44.5111,43.7925,44.1568,8973278.4901471,0
+AMAT.US,D,20170922,000000,43.9136,44.8803,43.8669,44.7375,6265107.1421381,0
+AMAT.US,D,20170925,000000,44.5021,44.6164,43.053,43.3886,12198023.844412,0
+AMAT.US,D,20170926,000000,43.6048,43.8858,42.6838,43.0054,11827525.902439,0
+AMAT.US,D,20170927,000000,43.7666,46.5539,43.719,45.7389,21627966.969881,0
+AMAT.US,D,20170928,000000,45.8154,47.6507,45.5623,47.4066,23414939.809424,0
+AMAT.US,D,20170929,000000,47.3797,48.963,47.3509,48.7842,22410545.594978,0
+AMAT.US,D,20171002,000000,48.8964,49.2876,48.3426,48.7743,16652793.230404,0
+AMAT.US,D,20171003,000000,48.8964,49.0354,48.007,48.556,12054381.793519,0
+AMAT.US,D,20171004,000000,48.4934,48.7019,47.9029,48.3236,8854489.3681802,0
+AMAT.US,D,20171005,000000,48.3713,48.4557,47.5495,48.1678,9968010.1953158,0
+AMAT.US,D,20171006,000000,47.9505,49.0821,47.9029,49.0543,9078703.7099607,0
+AMAT.US,D,20171009,000000,49.346,49.6766,48.8964,49.346,9356425.0406037,0
+AMAT.US,D,20171010,000000,49.6835,49.7035,48.5034,49.2617,8771699.6669176,0
+AMAT.US,D,20171011,000000,49.0641,49.9874,48.9807,49.8513,8270764.3981757,0
+AMAT.US,D,20171012,000000,49.7779,50.692,49.6736,49.9267,13523533.536311,0
+AMAT.US,D,20171013,000000,50.1987,50.6156,49.8583,50.5174,10896735.406608,0
+AMAT.US,D,20171016,000000,50.837,51.5943,50.837,51.5457,10588946.555439,0
+AMAT.US,D,20171017,000000,51.4821,51.772,50.837,51.631,10932996.765839,0
+AMAT.US,D,20171018,000000,51.7819,52.0797,51.2002,51.8275,10099612.141073,0
+AMAT.US,D,20171019,000000,51.2291,51.8275,50.7109,51.8177,8279878.8514574,0
+AMAT.US,D,20171020,000000,52.2971,52.6664,52.1918,52.5323,11291235.984751,0
+AMAT.US,D,20171023,000000,52.9066,53.1308,52.2574,52.7925,11747952.000322,0
+AMAT.US,D,20171024,000000,53.0157,53.0644,52.3149,52.8012,8203874.3654983,0
+AMAT.US,D,20171025,000000,52.717,52.8012,51.109,51.7918,14621658.422799,0
+AMAT.US,D,20171026,000000,52.1363,52.8479,52.0638,52.3805,8740447.3782861,0
+AMAT.US,D,20171027,000000,52.6981,53.2142,51.9775,53.0941,11236437.437459,0
+AMAT.US,D,20171030,000000,52.9156,53.0067,52.054,52.3536,7833350.2296725,0
+AMAT.US,D,20171031,000000,52.4926,53.0841,52.1561,52.8479,8180707.9177023,0
+AMAT.US,D,20171101,000000,53.381,53.7015,51.6956,52.175,11190136.780456,0
+AMAT.US,D,20171102,000000,52.1829,52.8012,51.6122,52.6891,6989078.0292892,0
+AMAT.US,D,20171103,000000,52.717,52.9611,52.3715,52.9611,5943638.0476726,0
+AMAT.US,D,20171106,000000,53.0941,53.122,52.1661,52.7537,8418339.5567974,0
+AMAT.US,D,20171107,000000,52.8012,53.5794,52.7348,52.8876,8731010.5391252,0
+AMAT.US,D,20171108,000000,52.9066,53.503,52.6514,53.3056,7973566.9305989,0
+AMAT.US,D,20171109,000000,52.8966,52.99,51.3223,51.9596,10958714.091905,0
+AMAT.US,D,20171110,000000,52.1184,52.9223,51.7988,52.7825,7871979.1102049,0
+AMAT.US,D,20171113,000000,52.8192,53.4673,52.5423,53.4098,10047216.376039,0
+AMAT.US,D,20171114,000000,53.2232,53.2876,52.2574,52.838,10289704.959897,0
+AMAT.US,D,20171115,000000,52.6614,52.9523,51.9398,52.2295,9928017.2195316,0
+AMAT.US,D,20171116,000000,52.7825,54.3199,52.6891,54.1711,17666477.195453,0
+AMAT.US,D,20171117,000000,56.6218,57.0268,52.5273,52.9066,29170353.868917,0
+AMAT.US,D,20171120,000000,53.0644,54.5244,53.0644,53.9607,15329773.969423,0
+AMAT.US,D,20171121,000000,54.3199,55.125,54.3199,55.0674,10795549.561107,0
+AMAT.US,D,20171122,000000,55.2948,55.3513,53.9418,54.1125,8847164.1565287,0
+AMAT.US,D,20171124,000000,54.2714,54.5334,54.1036,54.3259,3947518.3763833,0
+AMAT.US,D,20171127,000000,53.3979,53.7819,52.7885,53.4167,8483894.7104432,0
+AMAT.US,D,20171128,000000,53.4743,54.0639,53.2479,53.7819,8396692.3524576,0
+AMAT.US,D,20171129,000000,53.3413,53.53,48.3992,49.6349,26961619.702767,0
+AMAT.US,D,20171130,000000,50.3873,50.43,48.8102,49.5039,15505497.445131,0
+AMAT.US,D,20171201,000000,48.7832,49.4533,47.2537,48.6999,17052993.993876,0
+AMAT.US,D,20171204,000000,48.8389,49.1008,46.2204,46.6919,21270064.241229,0
+AMAT.US,D,20171205,000000,46.3911,48.6899,45.2656,46.9728,22415292.727051,0
+AMAT.US,D,20171206,000000,46.7842,48.0974,46.0556,47.8552,20544929.742546,0
+AMAT.US,D,20171207,000000,48.4914,49.3362,48.155,49.0631,15638410.090979,0
+AMAT.US,D,20171208,000000,49.7212,50.4627,48.024,48.2393,16121064.065452,0
+AMAT.US,D,20171211,000000,48.3793,48.971,47.8165,48.424,10380874.67911,0
+AMAT.US,D,20171212,000000,48.3119,48.5391,47.2914,47.3469,10173532.200832,0
+AMAT.US,D,20171213,000000,47.6676,47.9187,47.4413,47.619,14770117.12022,0
+AMAT.US,D,20171214,000000,47.8452,48.6047,47.4413,48.1361,9527009.4839053,0
+AMAT.US,D,20171215,000000,48.3793,49.6071,47.9863,49.2876,15530628.431879,0
+AMAT.US,D,20171218,000000,49.8712,50.2275,49.494,50.0965,14177856.984061,0
+AMAT.US,D,20171219,000000,49.5804,50.1223,49.0911,49.6835,11341756.874407,0
+AMAT.US,D,20171220,000000,50.7616,50.8945,49.6448,49.9932,10603382.390642,0
+AMAT.US,D,20171221,000000,49.891,50.0121,48.6047,48.6801,10155405.047312,0
+AMAT.US,D,20171222,000000,48.549,49.0057,48.1261,48.8389,8620241.773362,0
+AMAT.US,D,20171226,000000,48.0507,48.2472,47.3003,47.8919,7876415.9458688,0
+AMAT.US,D,20171227,000000,48.1648,48.6225,47.8165,48.4835,6350014.5156455,0
+AMAT.US,D,20171228,000000,48.6801,48.9233,48.3128,48.5113,6004377.5622464,0
+AMAT.US,D,20171229,000000,48.6135,48.7278,47.8999,47.9574,7429727.1386002,0
+AMAT.US,D,20180102,000000,48.4835,49.7779,48.0507,49.7589,10459191.276297,0
+AMAT.US,D,20180103,000000,50.2275,50.9204,49.897,50.6395,11607057.281594,0
+AMAT.US,D,20180104,000000,51.1268,51.5397,50.6395,50.9302,10044759.191165,0
+AMAT.US,D,20180105,000000,51.2678,51.5129,50.8667,51.2221,11467294.943266,0
+AMAT.US,D,20180108,000000,51.6062,52.9572,51.5685,52.4599,13370636.99577,0
+AMAT.US,D,20180109,000000,52.6951,52.7041,50.694,51.4663,14415832.165609,0
+AMAT.US,D,20180110,000000,50.7426,50.7616,49.3063,50.0021,15450922.553043,0
+AMAT.US,D,20180111,000000,50.162,50.2176,49.365,49.909,11382693.836344,0
+AMAT.US,D,20180112,000000,49.9457,50.6583,49.7976,50.1422,9670316.0519937,0
+AMAT.US,D,20180116,000000,51.4296,51.9716,50.6682,51.1268,15174611.660623,0
+AMAT.US,D,20180117,000000,52.2623,53.9587,52.039,53.7919,19082554.147954,0
+AMAT.US,D,20180118,000000,53.2391,55.0019,53.1735,53.8496,18840433.285489,0
+AMAT.US,D,20180119,000000,54.1324,54.1502,52.7408,53.8496,12212465.724349,0
+AMAT.US,D,20180122,000000,53.914,53.9687,53.3512,53.904,12106834.983537,0
+AMAT.US,D,20180123,000000,54.3002,54.5801,53.6441,54.2158,9336793.7554656,0
+AMAT.US,D,20180124,000000,53.7732,53.8683,52.8739,53.3612,12561860.488154,0
+AMAT.US,D,20180125,000000,54.5801,55.0674,52.029,52.31,16266112.524746,0
+AMAT.US,D,20180126,000000,52.9283,53.5854,52.4698,53.5854,11973404.50537,0
+AMAT.US,D,20180129,000000,53.2212,53.3979,51.4296,51.9059,13155363.82486,0
+AMAT.US,D,20180130,000000,50.9224,50.966,49.9188,50.0766,15551964.332354,0
+AMAT.US,D,20180131,000000,50.3595,50.7903,49.6349,50.3119,14019148.430588,0
+AMAT.US,D,20180201,000000,49.8712,50.83,49.6538,49.9834,10328007.424726,0
+AMAT.US,D,20180202,000000,49.3263,49.5237,47.3926,47.5455,17861052.185455,0
+AMAT.US,D,20180205,000000,46.8874,48.28,45.32,45.334,19098074.005674,0
+AMAT.US,D,20180206,000000,44.4784,47.1504,43.5314,47.1406,22870725.24384,0
+AMAT.US,D,20180207,000000,46.7842,47.4513,45.6596,45.6784,15720977.144494,0
+AMAT.US,D,20180208,000000,45.9494,46.1102,42.9101,42.92,21209476.852493,0
+AMAT.US,D,20180209,000000,43.9404,45.4998,42.3374,45.1058,24113884.485238,0
+AMAT.US,D,20180212,000000,45.9306,46.7921,45.4164,46.4378,17346061.89983,0
+AMAT.US,D,20180213,000000,46.2104,46.5777,45.4998,46.4854,13714495.789553,0
+AMAT.US,D,20180214,000000,46.3445,48.8954,46.1102,48.7455,23434944.860691,0
+AMAT.US,D,20180215,000000,48.9332,50.6583,47.4513,50.6494,28603877.550913,0
+AMAT.US,D,20180216,000000,50.4717,52.6207,50.3496,51.6251,29508650.498827,0
+AMAT.US,D,20180220,000000,51.4484,53.908,51.0841,53.2509,23398579.733505,0
+AMAT.US,D,20180221,000000,53.5717,53.8903,52.7061,52.7518,17494199.218829,0
+AMAT.US,D,20180222,000000,53.0931,53.5527,52.4519,52.6961,15863926.065748,0
+AMAT.US,D,20180223,000000,53.1865,53.6928,52.9213,53.5804,14393175.490485,0
+AMAT.US,D,20180226,000000,54.054,55.4446,53.8903,55.2719,15761881.867844,0
+AMAT.US,D,20180227,000000,55.1131,55.3563,54.1651,54.1731,13941493.731911,0
+AMAT.US,D,20180228,000000,54.4153,55.2322,54.1175,54.1274,13994662.2156,0
+AMAT.US,D,20180301,000000,54.0788,54.9225,52.7428,53.6381,18439599.839728,0
+AMAT.US,D,20180302,000000,52.5393,54.6416,51.8028,54.5394,16725609.118525,0
+AMAT.US,D,20180305,000000,53.8623,54.9027,53.6748,54.1651,14179801.373896,0
+AMAT.US,D,20180306,000000,54.8123,56.5583,54.6038,56.3806,24759184.150734,0
+AMAT.US,D,20180307,000000,55.5925,56.4749,55.0744,55.8466,18390459.164619,0
+AMAT.US,D,20180308,000000,56.1652,56.3052,55.4496,55.8,13005917.820682,0
+AMAT.US,D,20180309,000000,56.1166,58.0443,55.8903,57.9043,19223057.973803,0
+AMAT.US,D,20180312,000000,58.1851,58.6448,57.2184,57.3038,17245276.014311,0
+AMAT.US,D,20180313,000000,57.6888,58.4968,55.9052,56.0987,16680029.799927,0
+AMAT.US,D,20180314,000000,56.3806,57.0566,55.8148,56.605,12657918.383262,0
+AMAT.US,D,20180315,000000,56.7678,57.555,56.0054,56.6547,12708766.696076,0
+AMAT.US,D,20180316,000000,56.7488,56.8779,55.665,55.8625,16034943.715075,0
+AMAT.US,D,20180319,000000,55.2818,55.526,54.0113,54.9791,14627348.533568,0
+AMAT.US,D,20180320,000000,54.9027,55.9389,54.8123,55.665,9073209.0456302,0
+AMAT.US,D,20180321,000000,56.0054,57.8676,55.8803,57.1231,18270598.109603,0
+AMAT.US,D,20180322,000000,56.0808,56.9732,55.3563,55.4128,15828658.058007,0
+AMAT.US,D,20180323,000000,55.1408,55.2918,52.04,52.05,20641770.430866,0
+AMAT.US,D,20180326,000000,53.7672,54.9989,53.2044,54.9513,15416521.96481,0
+AMAT.US,D,20180327,000000,55.4496,55.655,51.5397,52.1045,18665517.78939,0
+AMAT.US,D,20180328,000000,51.6896,52.0957,50.4984,50.8082,17745372.07231,0
+AMAT.US,D,20180329,000000,51.3135,53.2044,50.9292,52.2633,13385543.312864,0
+AMAT.US,D,20180402,000000,51.9446,52.1879,49.2656,49.7084,22411990.2867,0
+AMAT.US,D,20180403,000000,50.299,51.1635,49.8226,50.7308,11493736.630104,0
+AMAT.US,D,20180404,000000,49.1455,52.4043,49.1455,52.2167,12759534.41242,0
+AMAT.US,D,20180405,000000,52.5095,52.8262,50.6245,51.0246,13134567.920733,0
+AMAT.US,D,20180406,000000,50.0548,50.6295,48.7962,49.1922,16054491.381375,0
+AMAT.US,D,20180409,000000,49.7938,51.6757,49.6211,49.8295,11856822.71922,0
+AMAT.US,D,20180410,000000,51.3233,51.9348,50.563,51.504,11304959.548652,0
+AMAT.US,D,20180411,000000,51.644,52.5492,51.644,51.644,9959808.4970551,0
+AMAT.US,D,20180412,000000,51.9726,53.2599,51.8405,53.0346,9718363.6374812,0
+AMAT.US,D,20180413,000000,53.4594,53.6261,52.3378,52.6961,7220861.3870425,0
+AMAT.US,D,20180416,000000,53.0434,53.7959,52.8002,53.4496,8493850.3893786,0
+AMAT.US,D,20180417,000000,53.7582,54.8858,53.7305,54.3786,10462482.634633,0
+AMAT.US,D,20180418,000000,52.6316,53.0057,51.2856,51.4385,19902958.711253,0
+AMAT.US,D,20180419,000000,50.4519,50.9214,47.7421,48.1104,26008223.912062,0
+AMAT.US,D,20180420,000000,48.007,48.9093,47.6299,48.017,17298794.085189,0
+AMAT.US,D,20180423,000000,47.1604,48.6264,46.9261,47.1604,13223465.826953,0
+AMAT.US,D,20180424,000000,47.6547,47.9793,45.2823,45.7896,17406110.299676,0
+AMAT.US,D,20180425,000000,45.8273,46.4953,44.8684,46.1836,14134968.580098,0
+AMAT.US,D,20180426,000000,47.0026,47.611,46.5678,47.4533,13514612.514557,0
+AMAT.US,D,20180427,000000,47.9703,48.2969,46.272,46.4279,12251364.603056,0
+AMAT.US,D,20180430,000000,46.54,46.946,46.2104,46.6819,13507623.793167,0
+AMAT.US,D,20180501,000000,46.7485,47.8849,46.5311,47.8482,11635490.708693,0
+AMAT.US,D,20180502,000000,47.611,48.1956,47.34,47.491,10943348.374933,0
+AMAT.US,D,20180503,000000,47.2468,47.8482,46.8785,47.6597,12408035.073297,0
+AMAT.US,D,20180504,000000,47.3579,49.5198,47.1604,49.3997,13324934.767554,0
+AMAT.US,D,20180507,000000,49.5674,49.7182,49.0107,49.4265,10715797.339302,0
+AMAT.US,D,20180508,000000,49.5297,50.2712,49.4354,50.2345,14356679.394035,0
+AMAT.US,D,20180509,000000,50.3089,50.9114,50.0548,50.8757,10194702.878544,0
+AMAT.US,D,20180510,000000,51.2479,52.2732,51.0533,52.1879,10512846.361172,0
+AMAT.US,D,20180511,000000,52.0957,52.5293,51.2668,51.5397,11594898.296664,0
+AMAT.US,D,20180514,000000,52.4718,53.514,51.9069,51.9348,13123333.780294,0
+AMAT.US,D,20180515,000000,51.4563,51.5685,50.2623,50.837,13659082.69418,0
+AMAT.US,D,20180516,000000,51.2211,52.1244,51.1834,51.8504,10817483.890371,0
+AMAT.US,D,20180517,000000,51.3909,51.6727,50.2434,50.7109,21387753.221383,0
+AMAT.US,D,20180518,000000,47.2636,47.4244,45.6099,46.5311,54309669.254681,0
+AMAT.US,D,20180521,000000,47.6557,48.2741,46.4001,46.9926,22236676.845532,0
+AMAT.US,D,20180522,000000,47.5664,48.2422,46.9926,47.2268,16060276.192997,0
+AMAT.US,D,20180523,000000,47.0016,47.9336,46.9251,47.5018,16527680.307924,0
+AMAT.US,D,20180524,000000,47.7351,48.0397,47.0462,47.9059,11066226.760287,0
+AMAT.US,D,20180525,000000,47.8681,48.4329,47.5574,47.9823,12932387.646347,0
+AMAT.US,D,20180529,000000,48.2185,49.3014,48.1638,49.0841,17057009.712985,0
+AMAT.US,D,20180530,000000,49.4255,49.5297,48.5441,48.6801,14243005.125535,0
+AMAT.US,D,20180531,000000,48.415,48.6999,47.7629,47.9148,17446859.874819,0
+AMAT.US,D,20180601,000000,48.406,49.3213,48.2285,49.2915,12019155.091468,0
+AMAT.US,D,20180604,000000,49.3987,49.5098,48.964,49.3411,10503834.66839,0
+AMAT.US,D,20180605,000000,49.7372,50.2275,49.3699,49.9257,14356944.35493,0
+AMAT.US,D,20180606,000000,49.9447,49.9447,49.1714,49.5674,10626562.94282,0
+AMAT.US,D,20180607,000000,48.6999,48.8974,47.5574,48.3594,17877378.007873,0
+AMAT.US,D,20180608,000000,47.5674,48.3246,47.3956,48.2642,10549509.695298,0
+AMAT.US,D,20180611,000000,48.3109,48.3296,46.7703,47.075,19844879.887639,0
+AMAT.US,D,20180612,000000,47.2468,48.005,47.0195,47.9922,18267169.737268,0
+AMAT.US,D,20180613,000000,47.4641,48.6801,47.4154,48.1054,18200743.134292,0
+AMAT.US,D,20180614,000000,48.1133,48.1618,46.8199,46.8874,17467835.106093,0
+AMAT.US,D,20180615,000000,46.3872,46.8974,46.009,46.5281,24633294.479776,0
+AMAT.US,D,20180618,000000,46.1242,46.2353,45.4342,45.5941,14604754.320708,0
+AMAT.US,D,20180619,000000,44.8784,46.0546,44.537,45.8115,14398532.13336,0
+AMAT.US,D,20180620,000000,45.9991,46.2114,45.4244,45.8412,10317855.291896,0
+AMAT.US,D,20180621,000000,46.7912,46.9817,45.9197,46.2263,13998992.26094,0
+AMAT.US,D,20180622,000000,46.6105,46.6105,45.0381,45.2566,13989648.10772,0
+AMAT.US,D,20180625,000000,44.3463,44.6561,43.4847,44.0744,15306174.315602,0
+AMAT.US,D,20180626,000000,44.4991,44.6322,43.9284,44.0377,15629960.558573,0
+AMAT.US,D,20180627,000000,44.2749,44.5271,42.6491,42.6956,15790942.939951,0
+AMAT.US,D,20180628,000000,42.4256,42.925,42.0564,42.7353,14583011.40806,0
+AMAT.US,D,20180629,000000,43.1513,44.1736,43.1126,43.5851,16015629.778536,0
+AMAT.US,D,20180702,000000,42.5567,43.1324,42.3859,43.1036,11703079.915745,0
+AMAT.US,D,20180703,000000,43.1801,43.2912,42.2173,42.2728,7989168.3922458,0
+AMAT.US,D,20180705,000000,42.8466,43.1036,42.4485,42.8753,9485781.367221,0
+AMAT.US,D,20180706,000000,42.8952,43.6118,42.3572,43.5294,12153145.715101,0
+AMAT.US,D,20180709,000000,43.6515,44.0188,42.9488,43.8947,10309219.380154,0
+AMAT.US,D,20180710,000000,43.9046,44.2749,43.6515,44.1031,9328165.9033705,0
+AMAT.US,D,20180711,000000,43.452,43.6088,42.4436,42.6491,14129999.807734,0
+AMAT.US,D,20180712,000000,42.784,43.3012,42.784,43.1036,10317402.944209,0
+AMAT.US,D,20180713,000000,43.0183,43.6218,42.9349,43.5294,6729276.3162564,0
+AMAT.US,D,20180716,000000,43.442,44.0287,43.3666,43.6982,7660647.1066704,0
+AMAT.US,D,20180717,000000,43.3586,44.7831,43.3586,44.6322,10272177.242621,0
+AMAT.US,D,20180718,000000,46.2065,46.3772,45.1405,45.5563,16224437.097653,0
+AMAT.US,D,20180719,000000,45.0194,45.2933,43.9324,44.0377,12167403.230613,0
+AMAT.US,D,20180720,000000,44.0377,44.4387,43.6038,44.1221,8259472.8327528,0
+AMAT.US,D,20180723,000000,43.6882,43.9146,42.8654,43.8123,7804505.7605771,0
+AMAT.US,D,20180724,000000,43.9801,44.6035,43.2455,43.3199,11555137.035731,0
+AMAT.US,D,20180725,000000,43.2078,43.471,42.5874,43.3666,9837754.2106043,0
+AMAT.US,D,20180726,000000,43.4033,44.6372,43.3756,44.5071,12333134.758975,0
+AMAT.US,D,20180727,000000,45.8889,46.6849,45.1792,45.5762,18653262.088697,0
+AMAT.US,D,20180730,000000,45.5563,45.6973,44.924,45.2079,9861701.4367017,0
+AMAT.US,D,20180731,000000,45.6308,46.2918,45.4441,45.8889,11463000.15888,0
+AMAT.US,D,20180801,000000,46.134,46.2065,45.0748,45.2656,8824348.3033764,0
+AMAT.US,D,20180802,000000,44.7166,46.0745,44.4536,45.3965,9931942.2676122,0
+AMAT.US,D,20180803,000000,45.472,46.1042,45.1504,46.0845,7453110.1894089,0
+AMAT.US,D,20180806,000000,46.3117,46.9817,46.1439,46.6899,9066418.7930473,0
+AMAT.US,D,20180807,000000,46.9817,47.1514,46.3117,46.8289,7980739.0089576,0
+AMAT.US,D,20180808,000000,46.801,47.5485,46.6601,47.3499,8965131.1945034,0
+AMAT.US,D,20180809,000000,46.1986,46.7832,45.4441,46.3872,10083727.584326,0
+AMAT.US,D,20180810,000000,45.4621,45.9157,45.2029,45.4164,8572326.1645938,0
+AMAT.US,D,20180813,000000,45.3479,45.86,44.9707,45.5285,6821392.0365339,0
+AMAT.US,D,20180814,000000,45.6894,46.134,45.5107,45.6506,7291061.919718,0
+AMAT.US,D,20180815,000000,45.1504,45.3867,44.5071,44.8317,10911713.25307,0
+AMAT.US,D,20180816,000000,45.2843,45.5107,44.4913,44.7543,14554066.193378,0
+AMAT.US,D,20180817,000000,42.245,42.2917,40.2162,41.301,55727649.291325,0
+AMAT.US,D,20180820,000000,41.3299,41.6594,40.5933,41.0748,15956180.814936,0
+AMAT.US,D,20180821,000000,40.8951,41.7348,40.4316,41.2911,16501652.685448,0
+AMAT.US,D,20180822,000000,41.2543,41.2872,40.7343,40.7532,11830331.667044,0
+AMAT.US,D,20180823,000000,40.5815,41.044,40.4277,40.5635,10026528.269689,0
+AMAT.US,D,20180824,000000,40.6092,40.8187,40.3046,40.5051,8750423.2063391,0
+AMAT.US,D,20180827,000000,40.7243,41.8976,40.5248,41.4718,13272486.614814,0
+AMAT.US,D,20180828,000000,40.9765,41.3686,40.7144,41.1392,13915169.917408,0
+AMAT.US,D,20180829,000000,41.0539,41.1214,40.6272,40.8554,15007893.832961,0
+AMAT.US,D,20180830,000000,40.6649,41.2366,40.6549,40.8931,10678394.532565,0
+AMAT.US,D,20180831,000000,40.8753,41.044,40.6002,40.78,10530565.495064,0
+AMAT.US,D,20180904,000000,40.6092,40.763,39.8549,40.3977,15979489.31401,0
+AMAT.US,D,20180905,000000,40.0971,40.363,39.7366,40.2876,15847756.398989,0
+AMAT.US,D,20180906,000000,39.7933,40.0018,38.1446,38.1734,23831508.708462,0
+AMAT.US,D,20180907,000000,37.9183,38.2965,37.5659,37.7724,12564376.105468,0
+AMAT.US,D,20180910,000000,38.0126,38.1813,37.3486,37.5411,16415572.633306,0
+AMAT.US,D,20180911,000000,37.1024,37.4041,36.5048,37.1401,15525176.080696,0
+AMAT.US,D,20180912,000000,36.1435,36.741,35.4437,36.3917,18160470.085775,0
+AMAT.US,D,20180913,000000,36.759,37.1073,36.61,36.8661,14139202.917131,0
+AMAT.US,D,20180914,000000,36.885,37.5212,36.8562,37.0627,10928265.75306,0
+AMAT.US,D,20180917,000000,36.9237,37.1321,36.6259,36.6836,11387455.072798,0
+AMAT.US,D,20180918,000000,36.8264,37.3763,36.746,37.15,10387196.464712,0
+AMAT.US,D,20180919,000000,37.3396,37.4141,36.8264,37.0061,8664619.1971049,0
+AMAT.US,D,20180920,000000,37.2324,37.7625,37.1401,37.3396,13148970.509891,0
+AMAT.US,D,20180921,000000,37.281,37.8766,37.1143,37.5659,21868275.41923,0
+AMAT.US,D,20180924,000000,37.1956,37.4428,36.8364,37.0627,11265460.226245,0
+AMAT.US,D,20180925,000000,37.1123,37.1868,36.5048,36.5713,9729155.5047911,0
+AMAT.US,D,20180926,000000,36.1138,36.8463,36.0949,36.2676,11528293.373999,0
+AMAT.US,D,20180927,000000,36.3153,36.7213,36.0859,36.354,7538985.72801,0
+AMAT.US,D,20180928,000000,36.2776,37.291,36.1336,36.6349,12396774.739007,0
+AMAT.US,D,20181001,000000,36.4958,36.751,36.0671,36.344,10904858.523311,0
+AMAT.US,D,20181002,000000,36.3341,37.3099,36.1822,36.8751,10155349.637238,0
+AMAT.US,D,20181003,000000,37.1123,37.5848,36.6736,36.8949,7850508.2106428,0
+AMAT.US,D,20181004,000000,36.5615,36.6934,35.5459,35.9161,12869307.811781,0
+AMAT.US,D,20181005,000000,35.8537,36.0671,35.0536,35.3008,10327988.283065,0
+AMAT.US,D,20181008,000000,35.0715,35.3564,34.4174,34.6844,10823127.658169,0
+AMAT.US,D,20181009,000000,34.6288,34.6755,33.8298,33.8576,14128408.027454,0
+AMAT.US,D,20181010,000000,33.1786,33.8298,32.3131,32.6376,25291712.228192,0
+AMAT.US,D,20181011,000000,32.5712,32.987,31.0722,31.0822,33443707.653519,0
+AMAT.US,D,20181012,000000,32.0877,32.5513,31.5955,31.9368,17703712.764512,0
+AMAT.US,D,20181015,000000,31.6976,32.0877,31.3304,31.6877,10708667.574089,0
+AMAT.US,D,20181016,000000,32.1344,32.987,31.9638,32.9503,12348503.498315,0
+AMAT.US,D,20181017,000000,34.1455,34.199,33.0714,33.1399,15981399.450345,0
+AMAT.US,D,20181018,000000,32.987,33.0714,32.0113,32.1533,13023938.183881,0
+AMAT.US,D,20181019,000000,32.3905,32.996,32.1255,32.5027,15419428.475003,0
+AMAT.US,D,20181022,000000,32.6009,32.7409,31.4227,31.784,13935767.352728,0
+AMAT.US,D,20181023,000000,30.4371,32.1731,30.4371,31.774,16996716.501363,0
+AMAT.US,D,20181024,000000,31.3751,31.8604,30.1244,30.1532,15251923.824305,0
+AMAT.US,D,20181025,000000,30.5344,31.2243,30.4191,30.9424,13181256.448249,0
+AMAT.US,D,20181026,000000,30.0588,31.2738,29.9249,30.6743,14048819.0135,0
+AMAT.US,D,20181029,000000,30.9512,31.0445,28.9392,29.4991,14927789.001599,0
+AMAT.US,D,20181030,000000,29.5765,30.7706,29.4792,30.7339,15974196.140854,0
+AMAT.US,D,20181031,000000,31.1856,31.5299,30.5432,31.1666,13653938.624492,0
+AMAT.US,D,20181101,000000,31.264,33.5995,31.1943,33.5092,14963402.566705,0
+AMAT.US,D,20181102,000000,33.9469,34.1455,32.9116,33.4347,12616744.669194,0
+AMAT.US,D,20181105,000000,33.4824,33.5449,31.9925,32.5325,8212989.8262358,0
+AMAT.US,D,20181106,000000,32.3806,33.1012,32.323,33.0526,7190813.008179,0
+AMAT.US,D,20181107,000000,33.4248,33.4347,32.731,33.4158,11634711.945304,0
+AMAT.US,D,20181108,000000,32.987,33.7613,32.9405,33.1201,9525997.9982089,0
+AMAT.US,D,20181109,000000,32.7032,32.8272,32.0679,32.4937,11748171.625702,0
+AMAT.US,D,20181112,000000,31.9735,32.0392,30.7706,30.9224,11201311.480998,0
+AMAT.US,D,20181113,000000,31.234,32.2873,30.9978,31.7453,12498377.671239,0
+AMAT.US,D,20181114,000000,32.0392,32.6009,31.4704,31.8307,10036165.592569,0
+AMAT.US,D,20181115,000000,31.5855,33.6511,31.5101,33.1985,16009398.663963,0
+AMAT.US,D,20181116,000000,30.4748,33.9569,30.4004,33.5548,29617582.672534,0
+AMAT.US,D,20181119,000000,33.406,33.8119,32.4937,32.6288,15879026.821826,0
+AMAT.US,D,20181120,000000,31.6053,34.9961,31.4138,33.9072,26887198.93744,0
+AMAT.US,D,20181121,000000,34.4789,34.5841,33.4844,33.5439,12231387.760553,0
+AMAT.US,D,20181123,000000,33.2322,33.9469,33.1747,33.4128,5458350.5835478,0
+AMAT.US,D,20181126,000000,33.9072,34.3657,33.4893,34.328,12316938.898362,0
+AMAT.US,D,20181127,000000,33.9856,34.8899,33.7206,34.3191,11662983.172007,0
+AMAT.US,D,20181128,000000,34.6615,35.3941,33.8873,35.3753,12629178.689577,0
+AMAT.US,D,20181129,000000,35.0695,35.3554,34.5841,34.8313,8323329.4157971,0
+AMAT.US,D,20181130,000000,34.7629,35.5361,34.6328,35.5361,14043494.609212,0
+AMAT.US,D,20181203,000000,36.5098,36.8354,36.0135,36.5475,15075146.549752,0
+AMAT.US,D,20181204,000000,36.2239,36.2864,33.5102,33.7752,22798760.655931,0
+AMAT.US,D,20181206,000000,33.0109,33.2471,32.3915,33.0664,18244584.591511,0
+AMAT.US,D,20181207,000000,32.8401,33.2045,32.0202,32.0669,16403523.461066,0
+AMAT.US,D,20181210,000000,32.0669,32.7052,31.8873,32.5732,10844751.691025,0
+AMAT.US,D,20181211,000000,33.135,33.7275,32.3716,32.4302,14095781.569012,0
+AMAT.US,D,20181212,000000,32.9742,33.3533,32.3617,32.6019,12478845.116776,0
+AMAT.US,D,20181213,000000,32.8401,32.8778,31.9677,32.1344,10150156.202214,0
+AMAT.US,D,20181214,000000,31.6382,31.9428,31.1042,31.1229,11353624.704588,0
+AMAT.US,D,20181217,000000,31.0008,32.184,30.9968,31.1429,12863448.448425,0
+AMAT.US,D,20181218,000000,31.5259,32.7101,31.3523,31.7245,14305352.539681,0
+AMAT.US,D,20181219,000000,31.1983,32.182,29.8941,30.0559,15378903.562517,0
+AMAT.US,D,20181220,000000,30.4093,30.7437,29.3423,29.4564,16971596.59663,0
+AMAT.US,D,20181221,000000,29.4474,30.3417,28.836,28.8935,26098419.421445,0
+AMAT.US,D,20181224,000000,28.5968,28.9025,27.6072,27.635,10978089.483251,0
+AMAT.US,D,20181226,000000,28.0042,29.2371,27.4415,29.2072,13979089.970173,0
+AMAT.US,D,20181227,000000,28.8082,30.0936,28.7149,30.0748,11455710.208184,0
+AMAT.US,D,20181228,000000,30.1799,31.5161,30.1799,30.8658,13682826.41419,0
+AMAT.US,D,20181231,000000,31.1796,31.4565,30.6952,31.2083,10172580.155032,0
+AMAT.US,D,20190102,000000,30.5432,32.2108,30.5075,31.9161,11650966.238355,0
+AMAT.US,D,20190103,000000,31.1983,31.6947,30.0093,30.0648,22638965.057572,0
+AMAT.US,D,20190104,000000,30.7517,32.2684,30.705,32.1245,16398306.854557,0
+AMAT.US,D,20190107,000000,32.2207,33.1707,32.0619,32.6963,14548935.220617,0
+AMAT.US,D,20190108,000000,33.0963,33.0963,31.1429,31.3711,13097508.656451,0
+AMAT.US,D,20190109,000000,31.7612,33.2134,31.7334,32.6963,12333624.382529,0
+AMAT.US,D,20190110,000000,32.4858,33.1945,32.3051,33.135,7944962.2360012,0
+AMAT.US,D,20190111,000000,32.8114,33.663,32.5929,33.1548,6765952.7473074,0
+AMAT.US,D,20190114,000000,32.5929,32.6963,31.8486,32.2784,10020840.173832,0
+AMAT.US,D,20190115,000000,32.4957,32.719,31.8387,32.1731,6917259.5224819,0
+AMAT.US,D,20190116,000000,32.3319,32.6695,31.9915,32.0669,7111365.0380466,0
+AMAT.US,D,20190117,000000,31.9348,33.0863,31.6947,32.9245,10763849.962067,0
+AMAT.US,D,20190118,000000,33.3246,34.6228,33.0109,34.0401,11888393.363908,0
+AMAT.US,D,20190122,000000,33.668,33.7176,32.5245,32.8312,10540061.774122,0
+AMAT.US,D,20190123,000000,33.0863,33.3067,32.1294,32.7052,10029008.626048,0
+AMAT.US,D,20190124,000000,34.4888,36.1416,34.328,36.0532,22585677.69409,0
+AMAT.US,D,20190125,000000,36.7281,37.6354,36.5198,37.3584,18414444.67404,0
+AMAT.US,D,20190128,000000,35.8637,37.1312,35.7663,36.8929,13070592.457896,0
+AMAT.US,D,20190129,000000,37.4348,37.5123,36.0701,36.4164,9183867.9987032,0
+AMAT.US,D,20190130,000000,36.8056,38.1308,36.6894,37.7485,13161414.604832,0
+AMAT.US,D,20190131,000000,37.4438,37.8925,36.9128,37.2513,12157151.359651,0
+AMAT.US,D,20190201,000000,37.2513,38.1039,37.2513,37.4736,11634901.347007,0
+AMAT.US,D,20190204,000000,37.3297,37.4736,36.6497,37.0815,13069337.167878,0
+AMAT.US,D,20190205,000000,37.0617,37.4538,36.7957,37.291,13889452.591342,0
+AMAT.US,D,20190206,000000,37.4538,38.8076,37.3684,38.3967,22090961.450452,0
+AMAT.US,D,20190207,000000,37.8726,38.4404,37.7108,38.0542,14052512.346729,0
+AMAT.US,D,20190208,000000,37.4637,37.9391,36.9218,37.9223,10376689.707414,0
+AMAT.US,D,20190211,000000,38.1039,38.3104,37.4925,38.0364,10458425.609833,0
+AMAT.US,D,20190212,000000,38.493,38.9764,38.3967,38.7879,9348898.3377778,0
+AMAT.US,D,20190213,000000,39.0468,39.3069,38.8166,38.9397,10631117.65082,0
+AMAT.US,D,20190214,000000,38.7977,39.293,38.6181,38.8076,14621896.182384,0
+AMAT.US,D,20190215,000000,38.1308,38.3183,36.7857,37.2711,23494536.883025,0
+AMAT.US,D,20190219,000000,37.1778,37.8538,37.1778,37.4637,12958842.430112,0
+AMAT.US,D,20190220,000000,37.5123,37.7108,37.2503,37.3674,9994307.8159647,0
+AMAT.US,D,20190221,000000,37.3674,37.6166,36.9218,37.2016,7492470.482905,0
+AMAT.US,D,20190222,000000,37.2602,37.7872,37.1758,37.7774,8505783.7041925,0
+AMAT.US,D,20190225,000000,38.2488,38.4017,37.961,37.9997,8417213.2211315,0
+AMAT.US,D,20190226,000000,37.8746,38.2002,37.8289,37.9243,6428472.1566548,0
+AMAT.US,D,20190227,000000,37.6543,37.6731,36.6954,37.1569,14651979.822203,0
+AMAT.US,D,20190228,000000,36.8701,36.9932,36.3321,36.7341,10212664.8093,0
+AMAT.US,D,20190301,000000,37.0418,37.3089,36.4661,36.9475,8196046.4333664,0
+AMAT.US,D,20190304,000000,37.3386,38.498,36.8017,37.4438,21720087.727438,0
+AMAT.US,D,20190305,000000,37.5421,37.6076,37.1371,37.2999,12993151.339862,0
+AMAT.US,D,20190306,000000,37.2503,37.3089,36.0819,36.4761,13106532.438704,0
+AMAT.US,D,20190307,000000,36.3609,36.3609,35.4984,35.9966,10261365.226194,0
+AMAT.US,D,20190308,000000,35.2939,36.2557,35.2601,36.1594,8531645.0964483,0
+AMAT.US,D,20190311,000000,36.3609,37.2602,36.2269,36.8999,7514128.7692594,0
+AMAT.US,D,20190312,000000,37.0795,37.3951,36.7143,37.0895,6541560.0858373,0
+AMAT.US,D,20190313,000000,37.3089,37.4637,36.9425,36.9842,6684271.2475048,0
+AMAT.US,D,20190314,000000,37.0795,38.1585,37.0795,37.2999,9905847.1455938,0
+AMAT.US,D,20190315,000000,37.7019,39.3119,37.6543,38.6965,24027459.883186,0
+AMAT.US,D,20190318,000000,38.7163,39.0051,38.2389,38.3233,8005958.6518224,0
+AMAT.US,D,20190319,000000,38.5168,39.035,38.493,38.6805,7446242.3627237,0
+AMAT.US,D,20190320,000000,38.6885,38.9178,37.7108,37.9143,8112062.8968944,0
+AMAT.US,D,20190321,000000,38.1248,40.233,38.1168,39.6008,13709698.284686,0
+AMAT.US,D,20190322,000000,39.3219,39.4837,38.1436,38.1902,9882040.9633186,0
+AMAT.US,D,20190325,000000,38.0294,38.4503,37.4299,37.7495,7003391.9623305,0
+AMAT.US,D,20190326,000000,38.1635,38.7819,37.551,37.9699,8493672.0696891,0
+AMAT.US,D,20190327,000000,38.0096,38.2389,36.9565,37.2999,8075667.5460322,0
+AMAT.US,D,20190328,000000,37.29,37.555,36.6369,36.8999,8660880.5283608,0
+AMAT.US,D,20190329,000000,37.425,38.1763,37.3674,37.9997,9624484.8694263,0
+AMAT.US,D,20190401,000000,38.6141,39.445,38.5257,39.4072,12243640.438878,0
+AMAT.US,D,20190402,000000,39.2831,39.4886,38.909,39.2732,9068306.765353,0
+AMAT.US,D,20190403,000000,39.9154,41.2098,39.8777,40.6519,13781838.169917,0
+AMAT.US,D,20190404,000000,40.3075,41.0361,40.2619,40.8355,8843059.7813028,0
+AMAT.US,D,20190405,000000,41.1999,41.572,40.902,41.2396,8874462.1808592,0
+AMAT.US,D,20190408,000000,41.1323,41.2098,40.3463,41.1244,6590100.3172467,0
+AMAT.US,D,20190409,000000,40.77,40.8157,39.9154,40.2519,7736426.9299697,0
+AMAT.US,D,20190410,000000,40.1566,40.5645,39.9809,40.4017,5680425.0890544,0
+AMAT.US,D,20190411,000000,40.6519,41.1422,40.5148,40.6916,6864998.756534,0
+AMAT.US,D,20190412,000000,41.1999,41.5442,40.9775,41.1899,5138695.9171094,0
+AMAT.US,D,20190415,000000,40.9576,41.3249,40.5595,40.9219,5990104.9348958,0
+AMAT.US,D,20190416,000000,41.2951,42.3016,41.2495,41.8907,10313217.972514,0
+AMAT.US,D,20190417,000000,42.4932,42.6639,41.7458,42.0535,8653185.580404,0
+AMAT.US,D,20190418,000000,42.1666,42.4168,41.9561,42.1081,6389622.6432862,0
+AMAT.US,D,20190422,000000,42.0247,42.1369,41.4589,41.9561,4876342.3183507,0
+AMAT.US,D,20190423,000000,41.9661,42.1468,41.582,41.9948,6996830.4022308,0
+AMAT.US,D,20190424,000000,42.0713,43.7299,42.0445,42.6004,11077085.119684,0
+AMAT.US,D,20190425,000000,43.2694,43.8342,42.4465,42.5904,9964191.9375578,0
+AMAT.US,D,20190426,000000,41.7745,42.8376,41.5155,42.7909,7518895.0429937,0
+AMAT.US,D,20190429,000000,42.7026,43.0292,42.3492,42.3869,6102768.7251559,0
+AMAT.US,D,20190430,000000,42.3016,42.7125,41.8907,42.2252,10903679.799939,0
+AMAT.US,D,20190501,000000,42.1954,42.7999,41.5632,41.5632,9798352.6114173,0
+AMAT.US,D,20190502,000000,41.3715,42.3969,41.0648,41.8718,13264418.908183,0
+AMAT.US,D,20190503,000000,42.1855,42.3006,41.7845,42.1169,7697915.9217744,0
+AMAT.US,D,20190506,000000,40.634,41.3437,40.0385,41.305,12340955.638915,0
+AMAT.US,D,20190507,000000,40.4901,40.6419,39.4737,40.2886,10330862.554669,0
+AMAT.US,D,20190508,000000,39.9551,40.4316,39.5332,39.838,8046045.3210029,0
+AMAT.US,D,20190509,000000,39.0648,39.4637,38.1773,39.2255,12086667.731874,0
+AMAT.US,D,20190510,000000,39.1114,39.4637,38.1248,39.0925,9419871.5891078,0
+AMAT.US,D,20190513,000000,37.6166,37.9798,37.0498,37.4538,11193727.353187,0
+AMAT.US,D,20190514,000000,37.8746,38.6965,37.7495,38.3332,8736046.8110335,0
+AMAT.US,D,20190515,000000,38.7163,40.1079,38.4305,39.7606,12577594.933976,0
+AMAT.US,D,20190516,000000,39.572,40.4217,39.2454,39.9154,12453918.64357,0
+AMAT.US,D,20190517,000000,41.5343,42.5031,40.7839,40.912,21101667.992085,0
+AMAT.US,D,20190520,000000,40.0484,40.9675,38.5407,38.6628,22305676.490807,0
+AMAT.US,D,20190521,000000,39.4538,39.6295,39.1114,39.5421,9340957.5705881,0
+AMAT.US,D,20190522,000000,39.2434,39.3685,38.6667,38.9923,6123844.7020158,0
+AMAT.US,D,20190523,000000,38.1833,38.6001,37.7019,38.4642,8784565.8858696,0
+AMAT.US,D,20190524,000000,38.7809,38.901,37.9917,38.0394,8869658.6312576,0
+AMAT.US,D,20190528,000000,38.3372,38.5516,37.5589,37.5689,11126927.991537,0
+AMAT.US,D,20190529,000000,37.288,38.0891,36.9803,37.9153,10526269.703223,0
+AMAT.US,D,20190530,000000,37.9917,38.906,37.8369,38.2796,7779244.8120214,0
+AMAT.US,D,20190531,000000,37.7495,38.0394,37.2483,37.2582,8717188.2445497,0
+AMAT.US,D,20190603,000000,37.5312,38.1932,37.1163,37.3456,8094539.2094422,0
+AMAT.US,D,20190604,000000,38.0592,39.1432,37.823,38.9247,14681690.703349,0
+AMAT.US,D,20190605,000000,39.292,39.6495,38.6757,39.0915,10532871.561557,0
+AMAT.US,D,20190606,000000,39.0419,39.9561,38.9923,39.8499,8412737.0946884,0
+AMAT.US,D,20190607,000000,40.0614,40.3253,39.5621,39.975,6636607.5027047,0
+AMAT.US,D,20190610,000000,40.4464,41.9353,40.2469,41.5452,10022174.045408,0
+AMAT.US,D,20190611,000000,42.2867,42.9031,42.0227,42.1309,10941001.00275,0
+AMAT.US,D,20190612,000000,41.0628,41.1125,39.83,39.966,10445961.365775,0
+AMAT.US,D,20190613,000000,40.0712,40.4654,39.6295,40.1109,7247377.6256156,0
+AMAT.US,D,20190614,000000,39.444,39.9561,39.0618,39.7069,7990478.0848804,0
+AMAT.US,D,20190617,000000,39.5908,39.6782,38.756,39.0022,12931373.138284,0
+AMAT.US,D,20190618,000000,39.4151,41.0241,39.3297,40.7472,11725267.116433,0
+AMAT.US,D,20190619,000000,41.1125,41.2553,40.6777,40.9557,9691355.7604421,0
+AMAT.US,D,20190620,000000,42.1209,42.3622,41.4102,41.6127,8964763.4731098,0
+AMAT.US,D,20190621,000000,41.314,41.6029,41.0341,41.3715,12560779.488003,0
+AMAT.US,D,20190624,000000,41.3239,41.3437,40.6777,40.767,11419224.186293,0
+AMAT.US,D,20190625,000000,40.6876,41.1224,40.3502,40.4267,10007894.365866,0
+AMAT.US,D,20190626,000000,41.4102,42.1795,41.3437,41.9681,10408740.908552,0
+AMAT.US,D,20190627,000000,42.2678,43.2118,42.1706,43.0381,9235884.9603298,0
+AMAT.US,D,20190628,000000,43.461,43.7131,43.0232,43.2495,16198557.571192,0
+AMAT.US,D,20190701,000000,44.9062,45.7916,43.5484,43.991,11916468.136717,0
+AMAT.US,D,20190702,000000,43.441,43.5484,42.4892,43.0083,14401444.688289,0
+AMAT.US,D,20190703,000000,42.8733,43.1195,42.7195,43.0183,5772492.4514501,0
+AMAT.US,D,20190705,000000,42.6054,42.778,41.9493,42.3532,6872249.4164509,0
+AMAT.US,D,20190708,000000,41.5641,42.1309,41.4678,41.845,10106642.168155,0
+AMAT.US,D,20190709,000000,41.6306,42.4316,41.2941,42.3442,12909878.05978,0
+AMAT.US,D,20190710,000000,42.8535,43.7518,42.8019,43.0679,7460501.8931479,0
+AMAT.US,D,20190711,000000,43.4023,43.6932,42.7295,43.6058,8440554.9662494,0
+AMAT.US,D,20190712,000000,43.6833,44.8248,43.6833,44.791,9377531.2411398,0
+AMAT.US,D,20190715,000000,45.1165,45.6765,44.2232,44.5687,6981481.8120081,0
+AMAT.US,D,20190716,000000,44.3006,44.5201,43.8193,44.3106,6927182.9628293,0
+AMAT.US,D,20190717,000000,44.5498,44.7523,43.9324,44.5101,8784689.802942,0
+AMAT.US,D,20190718,000000,44.7523,46.8407,44.6649,46.3901,15137504.038457,0
+AMAT.US,D,20190719,000000,46.5231,46.6978,45.8997,46.0408,9776675.1834014,0
+AMAT.US,D,20190722,000000,47.4978,48.9223,47.3906,48.8547,22435870.013254,0
+AMAT.US,D,20190723,000000,48.7675,49.4225,48.2662,49.1445,10450257.157616,0
+AMAT.US,D,20190724,000000,49.1048,50.4826,48.8836,50.2126,11723181.682776,0
+AMAT.US,D,20190725,000000,49.8096,49.8761,48.7972,48.941,8619645.3594853,0
+AMAT.US,D,20190726,000000,49.0067,49.2121,48.5937,48.8636,5957967.0925522,0
+AMAT.US,D,20190729,000000,48.5937,48.8934,48.2095,48.7972,4657847.3035604,0
+AMAT.US,D,20190730,000000,48.2095,49.1585,48.0647,48.8547,4845432.564716,0
+AMAT.US,D,20190731,000000,48.6632,48.7208,46.8864,47.5455,8654791.4650652,0
+AMAT.US,D,20190801,000000,47.612,49.1635,46.14,46.6779,11501967.544585,0
+AMAT.US,D,20190802,000000,46.2253,46.6085,45.4451,45.7916,8404596.8512359,0
+AMAT.US,D,20190805,000000,44.4923,44.4923,43.3072,43.7796,12533268.890483,0
+AMAT.US,D,20190806,000000,44.7037,45.2347,43.986,44.6164,7713425.7049368,0
+AMAT.US,D,20190807,000000,44.3373,45.1265,44.0585,44.9538,7882784.0744411,0
+AMAT.US,D,20190808,000000,45.3479,46.1797,45.1553,46.0903,6357936.1411736,0
+AMAT.US,D,20190809,000000,45.7826,45.7826,44.8397,45.4074,5496365.9234537,0
+AMAT.US,D,20190812,000000,45.2446,45.3479,44.5201,44.7424,7377987.2273386,0
+AMAT.US,D,20190813,000000,44.6839,46.4676,44.3663,46.282,9514052.5939246,0
+AMAT.US,D,20190814,000000,45.2149,45.4988,44.6749,44.9827,7489164.0127303,0
+AMAT.US,D,20190815,000000,45.2299,45.5613,44.7812,45.4174,11382947.715223,0
+AMAT.US,D,20190816,000000,44.2619,45.2546,42.9696,44.9062,18556809.270887,0
+AMAT.US,D,20190819,000000,45.8412,46.1599,45.069,45.3578,9201271.7989066,0
+AMAT.US,D,20190820,000000,45.195,45.3975,44.786,45.0024,8051466.4410547,0
+AMAT.US,D,20190821,000000,45.6596,45.9683,45.2059,45.3023,5373664.8503326,0
+AMAT.US,D,20190822,000000,45.602,45.737,44.925,45.4958,4425031.3035374,0
+AMAT.US,D,20190823,000000,44.9925,45.3121,43.3528,43.6485,12008048.897927,0
+AMAT.US,D,20190826,000000,44.4991,44.6629,43.9563,44.1221,5907910.640054,0
+AMAT.US,D,20190827,000000,44.4991,44.7315,43.6386,44.0257,6126750.204753,0
+AMAT.US,D,20190828,000000,43.9186,44.538,43.4153,44.403,4973739.1223137,0
+AMAT.US,D,20190829,000000,45.1375,45.875,45.1087,45.7668,7015525.7608631,0
+AMAT.US,D,20190830,000000,45.9981,46.5201,45.8492,46.4556,8084070.7354675,0
+AMAT.US,D,20190903,000000,46.0854,46.2114,45.6199,46.0556,7386717.8399327,0
+AMAT.US,D,20190904,000000,46.9866,47.9436,46.8199,47.8949,10572749.687373,0
+AMAT.US,D,20190905,000000,48.814,50.0409,48.6304,48.7078,10767115.126552,0
+AMAT.US,D,20190906,000000,48.8239,48.8527,48.1758,48.4657,7146803.3058297,0
+AMAT.US,D,20190909,000000,48.6105,49.1386,48.3296,49.0057,6878139.0034836,0
+AMAT.US,D,20190910,000000,48.7366,48.8439,48.001,48.554,7550300.4649179,0
+AMAT.US,D,20190911,000000,48.7852,49.889,48.3783,49.879,8373525.9046615,0
+AMAT.US,D,20190912,000000,49.9654,50.1679,49.3759,49.5774,6462661.1791556,0
+AMAT.US,D,20190913,000000,50.0508,50.2841,49.3759,49.6746,6256830.8921427,0
+AMAT.US,D,20190916,000000,49.0701,49.7966,48.6404,49.2597,5338462.3272237,0
+AMAT.US,D,20190917,000000,48.9013,49.5873,48.7832,49.5297,5663490.7632878,0
+AMAT.US,D,20190918,000000,49.5873,50.4002,49.3659,50.3903,8191684.1494369,0
+AMAT.US,D,20190919,000000,50.7774,50.9005,49.6965,49.9942,6252483.7200513,0
+AMAT.US,D,20190920,000000,50.2076,50.3238,49.2121,49.2965,12044369.697053,0
+AMAT.US,D,20190923,000000,49.1922,50.2742,49.1435,50.0707,5658641.8781718,0
+AMAT.US,D,20190924,000000,50.3238,50.8657,49.2121,49.49,7329658.5616625,0
+AMAT.US,D,20190925,000000,48.9957,50.42,48.8527,50.2354,5673354.7637388,0
+AMAT.US,D,20190926,000000,50.4687,50.7476,50.1183,50.4499,5078576.9953535,0
+AMAT.US,D,20190927,000000,49.4523,49.7819,47.5475,47.8175,11584151.764868,0
+AMAT.US,D,20190930,000000,48.1281,48.5808,47.6527,48.2712,7009007.5213658,0
+AMAT.US,D,20191001,000000,48.7655,49.3362,48.1521,48.3883,8007225.0238546,0
+AMAT.US,D,20191002,000000,47.7579,48.2522,47.6041,47.8472,6785144.781685,0
+AMAT.US,D,20191003,000000,47.8075,48.1431,47.1881,48.021,7321347.0507116,0
+AMAT.US,D,20191004,000000,48.3783,49.2409,48.2622,49.2219,4776417.8076028,0
+AMAT.US,D,20191007,000000,49.1625,49.4434,48.9303,48.9957,5667628.3845576,0
+AMAT.US,D,20191008,000000,48.5143,48.6404,47.475,47.7014,5915565.2897759,0
+AMAT.US,D,20191009,000000,48.4854,49.5,48.3683,49.1822,6576785.7804312,0
+AMAT.US,D,20191010,000000,49.0155,49.9168,48.9857,49.346,5549667.3913181,0
+AMAT.US,D,20191011,000000,50.4587,50.6792,50.0231,50.0608,7053826.210781,0
+AMAT.US,D,20191014,000000,50.1183,50.425,50.1005,50.2394,3545358.1112384,0
+AMAT.US,D,20191015,000000,50.3724,51.4077,50.1829,51.1844,8335865.1892229,0
+AMAT.US,D,20191016,000000,50.1878,51.0792,49.6746,49.879,8741436.6999532,0
+AMAT.US,D,20191017,000000,50.7476,51.5129,50.1481,50.4399,5333954.9696486,0
+AMAT.US,D,20191018,000000,50.5184,50.699,49.3759,49.9942,6635563.7784205,0
+AMAT.US,D,20191021,000000,50.4886,50.9849,50.294,50.9234,6174687.9775504,0
+AMAT.US,D,20191022,000000,50.9322,50.9898,50.2444,50.2841,4635228.9117591,0
+AMAT.US,D,20191023,000000,49.6151,49.7719,48.6007,48.8816,8898404.3696774,0
+AMAT.US,D,20191024,000000,51.2131,53.3205,51.0295,53.2728,19354395.966122,0
+AMAT.US,D,20191025,000000,53.1101,54.0183,52.7498,53.9011,8857279.0134921,0
+AMAT.US,D,20191028,000000,54.2038,55.4218,54.1741,55.0923,9050439.535448,0
+AMAT.US,D,20191029,000000,54.8322,55.2272,53.5934,53.7085,6568878.2592853,0
+AMAT.US,D,20191030,000000,53.526,53.6321,52.8876,53.4079,4390691.1626557,0
+AMAT.US,D,20191031,000000,53.3889,53.3889,51.8117,52.4896,6969182.7907124,0
+AMAT.US,D,20191101,000000,53.1388,53.6608,52.6365,53.6511,6097960.1382748,0
+AMAT.US,D,20191104,000000,54.1939,54.5592,53.5358,53.921,4292569.9979202,0
+AMAT.US,D,20191105,000000,54.2605,54.449,53.7572,54.057,3988021.1248393,0
+AMAT.US,D,20191106,000000,53.7859,54.057,53.12,53.9984,4099602.9074918,0
+AMAT.US,D,20191107,000000,54.4729,54.6465,53.8099,54.1165,4638859.7827249,0
+AMAT.US,D,20191108,000000,53.8833,54.3042,53.3303,54.2038,3425652.2044272,0
+AMAT.US,D,20191111,000000,53.9487,54.8788,53.7383,54.7459,5841874.9299568,0
+AMAT.US,D,20191112,000000,55.1408,55.382,54.3656,54.5791,5290650.4864104,0
+AMAT.US,D,20191113,000000,54.2793,55.5131,54.184,55.257,5905532.0367382,0
+AMAT.US,D,20191114,000000,55.2769,55.3344,54.6615,55.1021,8585936.8934358,0
+AMAT.US,D,20191115,000000,58.3569,60.8672,58.2547,60.0354,29348926.429834,0
+AMAT.US,D,20191118,000000,59.8696,61.0131,59.3584,60.3153,10764439.323754,0
+AMAT.US,D,20191119,000000,60.2587,60.626,58.8602,58.9515,10221011.581207,0
+AMAT.US,D,20191120,000000,58.2725,58.6596,57.3554,57.9043,12409030.439699,0
+AMAT.US,D,20191121,000000,54.9811,56.7399,54.0202,54.7885,14355586.304412,0
+AMAT.US,D,20191122,000000,54.9027,55.4664,53.8119,54.3022,8887918.7689528,0
+AMAT.US,D,20191125,000000,54.9612,56.7101,54.9027,56.5732,11532467.26368,0
+AMAT.US,D,20191126,000000,56.5633,56.7081,55.4039,55.8833,10565968.501891,0
+AMAT.US,D,20191127,000000,56.195,56.6814,56.0501,56.5831,5873463.7088498,0
+AMAT.US,D,20191129,000000,56.3895,56.588,56.0303,56.2039,2993465.7244481,0
+AMAT.US,D,20191202,000000,56.4372,56.4372,54.8272,55.0406,6347175.5049958,0
+AMAT.US,D,20191203,000000,53.5657,54.2733,53.3403,53.7195,7996862.3327466,0
+AMAT.US,D,20191204,000000,54.7607,54.8838,53.9607,54.448,6762575.7552214,0
+AMAT.US,D,20191205,000000,54.6813,54.8758,54.0202,54.2068,5451943.1641965,0
+AMAT.US,D,20191206,000000,55.0883,55.8069,54.8272,54.9414,6215501.0224152,0
+AMAT.US,D,20191209,000000,55.4476,55.5538,54.8927,54.9414,4893625.2238493,0
+AMAT.US,D,20191210,000000,55.4962,55.4962,54.8073,54.9612,6521076.4930306,0
+AMAT.US,D,20191211,000000,55.1568,57.398,55.0406,57.3137,9107571.3505411,0
+AMAT.US,D,20191212,000000,57.2938,58.7033,57.2839,58.5931,9565960.750317,0
+AMAT.US,D,20191213,000000,58.2527,59.0299,58.0293,58.1167,6358834.7918121,0
+AMAT.US,D,20191216,000000,59.2135,59.6314,58.1752,58.2041,6624774.9334782,0
+AMAT.US,D,20191217,000000,58.6785,59.1133,58.467,59.011,8084717.5221379,0
+AMAT.US,D,20191218,000000,59.0398,59.6116,58.6021,58.612,6726427.2310481,0
+AMAT.US,D,20191219,000000,58.7976,58.9227,58.1267,58.8939,6969000.4411994,0
+AMAT.US,D,20191220,000000,59.419,60.1654,58.9227,60.0007,16135457.587508,0
+AMAT.US,D,20191223,000000,60.1366,60.1843,59.2413,59.2909,6018295.5651298,0
+AMAT.US,D,20191224,000000,59.5728,59.7207,59.1579,59.7009,1673131.3333678,0
+AMAT.US,D,20191226,000000,59.8051,59.8746,59.2512,59.5152,3050143.1769425,0
+AMAT.US,D,20191227,000000,59.7862,59.8726,59.0487,59.3793,3415338.878657,0
+AMAT.US,D,20191230,000000,59.553,59.5818,58.4293,59.148,3674311.4555065,0
+AMAT.US,D,20191231,000000,58.9028,59.2909,58.3399,59.2512,3995961.892029,0
+AMAT.US,D,20200102,000000,60.1843,60.8165,59.8925,60.3788,6478883.23362,0
+AMAT.US,D,20200103,000000,58.9128,59.9222,58.7877,59.419,5579540.4728597,0
+AMAT.US,D,20200106,000000,58.0968,58.6855,57.5637,58.1355,8847899.5993159,0
+AMAT.US,D,20200107,000000,58.5067,60.2816,58.3797,59.8151,8243545.9628591,0
+AMAT.US,D,20200108,000000,59.8925,60.3788,59.4587,59.7783,4496080.114058,0
+AMAT.US,D,20200109,000000,60.3788,61.0111,59.419,60.1555,5885862.4682769,0
+AMAT.US,D,20200110,000000,60.7004,60.8771,59.409,59.6711,4590939.1366772,0
+AMAT.US,D,20200113,000000,59.681,60.1366,59.5431,60.0007,4236470.8250969,0
+AMAT.US,D,20200114,000000,60.2736,61.6851,60.2637,60.5227,8244407.3376304,0
+AMAT.US,D,20200115,000000,60.4761,60.5376,59.553,60.1168,6504821.1925223,0
+AMAT.US,D,20200116,000000,60.758,61.3784,60.6418,61.3595,5906720.8346682,0
+AMAT.US,D,20200117,000000,61.9223,61.9412,60.6954,61.0111,6518680.762965,0
+AMAT.US,D,20200121,000000,60.9029,62.0186,60.8165,61.3495,5951685.605185,0
+AMAT.US,D,20200122,000000,61.8369,62.7094,61.7575,62.0186,5767566.9996876,0
+AMAT.US,D,20200123,000000,62.2528,62.3799,61.2811,62.0186,6737955.548601,0
+AMAT.US,D,20200124,000000,62.9039,63.028,59.8051,60.1843,8249242.1183641,0
+AMAT.US,D,20200127,000000,58.1941,58.6785,57.0973,57.3226,9632588.8444674,0
+AMAT.US,D,20200128,000000,58.0095,58.5832,57.1955,58.4293,6415969.6292728,0
+AMAT.US,D,20200129,000000,58.3112,58.8839,57.7485,58.068,6729585.6052093,0
+AMAT.US,D,20200130,000000,59.7396,60.214,57.68,58.487,9947312.0144083,0
+AMAT.US,D,20200131,000000,58.068,58.0968,55.8466,56.2923,10437737.503485,0
+AMAT.US,D,20200203,000000,56.9623,58.487,56.9425,57.9717,8086771.7246626,0
+AMAT.US,D,20200204,000000,59.6116,61.7874,59.407,61.166,12693718.327703,0
+AMAT.US,D,20200205,000000,62.107,62.5576,61.029,61.9322,8500958.9980174,0
+AMAT.US,D,20200206,000000,62.1457,62.2815,61.2047,61.3397,5017483.8637684,0
+AMAT.US,D,20200207,000000,61.0012,61.1362,59.8249,59.9023,6276932.6591736,0
+AMAT.US,D,20200210,000000,59.2909,61.1163,59.2909,61.0766,5275557.7899793,0
+AMAT.US,D,20200211,000000,61.7387,62.8068,61.4866,62.5626,6390927.2986416,0
+AMAT.US,D,20200212,000000,63.028,63.7567,62.7293,63.4589,11941781.472978,0
+AMAT.US,D,20200213,000000,64.7949,67.4075,64.0207,65.3965,22398467.206519,0
+AMAT.US,D,20200214,000000,65.4848,65.9125,64.6033,64.8921,8348401.9701045,0
+AMAT.US,D,20200218,000000,62.5447,64.2678,62.1754,63.4539,10493603.954001,0
+AMAT.US,D,20200219,000000,64.7562,65.9592,64.5329,65.6446,8731552.5503848,0
+AMAT.US,D,20200220,000000,65.2416,65.585,63.5115,64.6599,7738823.6674913,0
+AMAT.US,D,20200221,000000,64.1805,64.3968,61.956,62.5834,9920233.6154581,0
+AMAT.US,D,20200224,000000,59.5272,60.2289,58.8165,59.4795,11525864.397889,0
+AMAT.US,D,20200225,000000,60.2954,60.6478,56.9464,57.3186,10210229.788456,0
+AMAT.US,D,20200226,000000,58.0174,59.1688,57.7554,58.2418,11147609.045695,0
+AMAT.US,D,20200227,000000,55.6997,56.9663,54.9205,55.5061,16170122.12918,0
+AMAT.US,D,20200228,000000,52.7685,56.6547,52.6634,56.595,15347641.199327,0
+AMAT.US,D,20200302,000000,57.1608,58.612,55.5061,58.5832,11085850.993234,0
+AMAT.US,D,20200303,000000,58.3986,59.7714,56.0511,56.5186,14414525.495343,0
+AMAT.US,D,20200304,000000,57.8825,59.0597,56.7439,58.9336,8139149.3554916,0
+AMAT.US,D,20200305,000000,57.0248,58.8562,56.7341,57.5787,10107540.818793,0
+AMAT.US,D,20200306,000000,55.5638,56.9464,54.7766,56.2744,9199930.8751399,0
+AMAT.US,D,20200309,000000,51.4266,53.8793,50.6365,50.7029,10583355.175345,0
+AMAT.US,D,20200310,000000,52.974,54.6982,51.1874,54.6982,10379533.755343,0
+AMAT.US,D,20200311,000000,52.8569,53.5497,50.0608,51.1139,13327253.930972,0
+AMAT.US,D,20200312,000000,47.4978,49.0394,43.9166,43.9265,18529515.276379,0
+AMAT.US,D,20200313,000000,47.3936,49.888,44.1608,49.5555,15957629.536481,0
+AMAT.US,D,20200316,000000,42.8952,45.4749,39.3506,39.4667,14133525.903289,0
+AMAT.US,D,20200317,000000,40.6649,44.8636,38.7262,43.6842,16801724.424631,0
+AMAT.US,D,20200318,000000,39.5064,40.6649,35.6789,38.1535,19378057.074752,0
+AMAT.US,D,20200319,000000,37.6651,40.9656,35.8924,39.1372,13418361.187921,0
+AMAT.US,D,20200320,000000,40.4007,42.1239,36.8085,36.9942,14343174.448059,0
+AMAT.US,D,20200323,000000,37.6284,40.4504,36.9277,39.1174,15546001.201044,0
+AMAT.US,D,20200324,000000,43.0808,45.0273,41.9026,43.9553,16778335.329088,0
+AMAT.US,D,20200325,000000,43.7538,46.9569,42.6202,43.5572,11861710.895116,0
+AMAT.US,D,20200326,000000,45.0184,48.0954,44.1508,47.9108,12188962.786291,0
+AMAT.US,D,20200327,000000,46.4507,46.8686,43.6645,43.8689,10910217.181098,0
+AMAT.US,D,20200330,000000,44.2105,46.2641,44.1408,46.0586,8050221.2255958,0
+AMAT.US,D,20200331,000000,45.9335,46.0388,43.9652,44.6174,11366719.616025,0
+AMAT.US,D,20200401,000000,42.6788,44.9687,41.707,42.1636,10953071.331561,0
+AMAT.US,D,20200402,000000,41.3854,43.2932,41.0241,42.1061,9000533.1938751,0
+AMAT.US,D,20200403,000000,42.3215,42.4763,40.4891,41.172,9744010.4416362,0
+AMAT.US,D,20200406,000000,43.6645,45.2327,43.47,44.939,12370778.347664,0
+AMAT.US,D,20200407,000000,46.7425,47.6855,45.0858,46.3127,12284661.019653,0
+AMAT.US,D,20200408,000000,47.3549,50.2613,47.2438,50.1104,14817429.262921,0
+AMAT.US,D,20200409,000000,50.6365,51.3571,47.4036,48.2879,11973000.515565,0
+AMAT.US,D,20200413,000000,48.007,48.6602,47.1009,48.5718,5904856.0338476,0
+AMAT.US,D,20200414,000000,50.0608,51.4554,49.7412,51.096,8241587.4686422,0
+AMAT.US,D,20200415,000000,49.9654,49.9654,48.4409,49.0494,7400699.3125359,0
+AMAT.US,D,20200416,000000,50.5114,51.1924,49.4681,50.8618,9117096.8458188,0
+AMAT.US,D,20200417,000000,52.2276,52.4866,50.9005,51.8058,9619795.1623382,0
+AMAT.US,D,20200420,000000,50.7327,51.1139,49.2826,49.3024,7230757.6260814,0
+AMAT.US,D,20200421,000000,48.5907,48.7376,46.947,47.0631,9611626.7101211,0
+AMAT.US,D,20200422,000000,48.7872,51.0563,48.5014,50.7426,7999949.177541,0
+AMAT.US,D,20200423,000000,50.3933,50.8518,49.2636,49.5654,9291880.3651984,0
+AMAT.US,D,20200424,000000,49.8781,50.5213,48.6254,50.3833,7871413.9274602,0
+AMAT.US,D,20200427,000000,51.1238,51.3372,49.3223,49.6925,6764789.1357741,0
+AMAT.US,D,20200428,000000,50.5501,50.7526,48.941,49.0979,7968433.9429268,0
+AMAT.US,D,20200429,000000,50.4717,53.2132,50.0707,52.9146,9187109.9917021,0
+AMAT.US,D,20200430,000000,52.049,52.4678,48.3376,48.3773,14846217.314487,0
+AMAT.US,D,20200501,000000,46.8189,47.0909,45.1543,45.6605,13948830.025576,0
+AMAT.US,D,20200504,000000,45.339,46.3911,45.0084,46.3325,8007975.5784799,0
+AMAT.US,D,20200505,000000,47.5475,49.4196,47.2577,47.5704,8441884.8080015,0
+AMAT.US,D,20200506,000000,48.6801,49.8196,48.2422,49.1764,8825952.173126,0
+AMAT.US,D,20200507,000000,50.1104,50.4429,49.5744,49.907,6824567.5374452,0
+AMAT.US,D,20200508,000000,51.0365,52.4777,50.8717,52.3993,8307344.1134628,0
+AMAT.US,D,20200511,000000,52.7081,52.979,51.9706,52.5939,8432535.6175015,0
+AMAT.US,D,20200512,000000,52.974,53.1587,50.9382,50.9571,7680368.0553812,0
+AMAT.US,D,20200513,000000,51.1238,51.4742,49.0791,50.1392,8930692.3229461,0
+AMAT.US,D,20200514,000000,49.4196,53.2182,48.3575,53.0027,16265387.156517,0
+AMAT.US,D,20200515,000000,51.7661,52.0687,49.8285,50.6742,21314745.916646,0
+AMAT.US,D,20200518,000000,52.1274,53.2182,51.0365,52.9343,11604872.109806,0
+AMAT.US,D,20200519,000000,53.0723,55.5012,52.6137,54.0153,10819296.303487,0
+AMAT.US,D,20200520,000000,55.2382,56.861,55.0605,55.6093,10048532.113409,0
+AMAT.US,D,20200521,000000,55.5696,55.6471,53.6201,53.7909,7637800.022386,0
+AMAT.US,D,20200522,000000,53.7909,53.9359,52.5204,53.1755,7283735.7006107,0
+AMAT.US,D,20200526,000000,55.0227,55.4427,53.7325,53.907,7934831.2597439,0
+AMAT.US,D,20200527,000000,54.3478,55.1795,52.1244,55.1398,9278871.0875124,0
+AMAT.US,D,20200528,000000,54.8669,55.4138,53.1358,53.4486,7404678.7632338,0
+AMAT.US,D,20200529,000000,53.7712,55.1151,53.2431,54.9245,11067470.96829,0
+AMAT.US,D,20200601,000000,54.3865,55.2044,53.9557,54.441,5499981.6825813,0
+AMAT.US,D,20200602,000000,54.7508,54.9632,53.528,54.5434,7158614.718483,0
+AMAT.US,D,20200603,000000,55.4237,56.9484,55.1498,56.5186,8210155.8528655,0
+AMAT.US,D,20200604,000000,55.8823,57.8785,55.8258,56.8312,7627249.9444856,0
+AMAT.US,D,20200605,000000,58.3768,59.7455,58.2885,58.8462,8540518.7677763,0
+AMAT.US,D,20200608,000000,58.5921,59.1201,57.7702,58.5624,5654989.8506328,0
+AMAT.US,D,20200609,000000,57.7018,58.9138,57.6124,58.4543,6325560.5392439,0
+AMAT.US,D,20200610,000000,58.8562,59.2155,58.1316,58.5237,5441384.0191932,0
+AMAT.US,D,20200611,000000,56.9583,57.2819,54.1145,54.1731,9601321.4439979,0
+AMAT.US,D,20200612,000000,56.2248,56.7151,53.7422,55.2878,8729160.8501427,0
+AMAT.US,D,20200615,000000,53.6938,55.9519,53.3006,55.7761,7387258.8437364,0
+AMAT.US,D,20200616,000000,57.6421,58.7867,56.606,57.2323,9941221.943657,0
+AMAT.US,D,20200617,000000,57.4179,59.0804,57.2323,58.6586,8528669.0718001,0
+AMAT.US,D,20200618,000000,58.2388,59.3634,58.2388,59.0309,5803629.890112,0
+AMAT.US,D,20200619,000000,60.0284,60.9376,59.0607,59.5877,10317416.041135,0
+AMAT.US,D,20200622,000000,59.1698,60.0146,58.2488,59.9003,5502867.0362011,0
+AMAT.US,D,20200623,000000,60.5456,60.5953,59.0904,59.4815,7430941.122927,0
+AMAT.US,D,20200624,000000,58.9823,59.5292,57.8299,58.6298,8118618.412259,0
+AMAT.US,D,20200625,000000,58.2685,58.7272,57.2978,58.6388,6442813.2910046,0
+AMAT.US,D,20200626,000000,58.2388,58.7966,56.7151,57.0754,13078679.306187,0
+AMAT.US,D,20200629,000000,57.134,57.7505,56.2734,57.7405,5150921.3941264,0
+AMAT.US,D,20200630,000000,57.8001,59.5778,57.7495,59.1004,6206268.6967965,0
+AMAT.US,D,20200701,000000,59.0756,59.423,58.2091,58.3469,5426437.4038638,0
+AMAT.US,D,20200702,000000,59.15,60.2687,58.9922,59.6373,5723984.4586285,0
+AMAT.US,D,20200706,000000,60.9962,62.2825,60.8979,62.0424,7954565.3053812,0
+AMAT.US,D,20200707,000000,61.963,62.4047,60.6448,60.7918,5194232.9295558,0
+AMAT.US,D,20200708,000000,61.4956,61.7645,60.635,61.3685,4138118.9529664,0
+AMAT.US,D,20200709,000000,61.6711,62.2777,60.8483,62.0713,6296593.1605321,0
+AMAT.US,D,20200710,000000,61.8658,62.0713,60.6597,61.1917,6033959.4890407,0
+AMAT.US,D,20200713,000000,61.6017,62.3561,60.0384,60.1366,6319923.8236354,0
+AMAT.US,D,20200714,000000,59.4428,61.2314,58.7272,61.1431,6441355.5023567,0
+AMAT.US,D,20200715,000000,61.3485,61.4359,59.9302,60.7124,5345883.247183,0
+AMAT.US,D,20200716,000000,60.2339,61.2216,60.1267,60.9476,4024205.9174241,0
+AMAT.US,D,20200717,000000,61.4459,61.4459,60.5654,60.9079,4689988.1682716,0
+AMAT.US,D,20200720,000000,61.2117,62.4723,60.4979,62.3065,5131665.8900288,0
+AMAT.US,D,20200721,000000,62.6876,63.3923,61.8459,62.3859,5970054.5481145,0
+AMAT.US,D,20200722,000000,62.1595,63.1661,62.101,62.7858,5142734.8077036,0
+AMAT.US,D,20200723,000000,62.8941,63.8708,61.7893,62.2081,5474122.3052372,0
+AMAT.US,D,20200724,000000,59.021,59.9798,58.2885,59.2642,11293270.038158,0
+AMAT.US,D,20200727,000000,60.2537,61.6563,59.7455,61.6017,7359107.5042815,0
+AMAT.US,D,20200728,000000,61.1332,61.5441,60.5158,60.9079,4670068.7507538,0
+AMAT.US,D,20200729,000000,61.2701,62.2381,60.7818,61.8379,4727005.1194075,0
+AMAT.US,D,20200730,000000,61.8191,62.9913,61.5789,62.9813,5651267.3011827,0
+AMAT.US,D,20200731,000000,63.3427,63.3427,61.7099,62.8941,6036079.1761971,0
+AMAT.US,D,20200803,000000,63.3427,64.1259,63.2345,63.5571,5667347.3043691,0
+AMAT.US,D,20200804,000000,63.5472,63.7428,62.7461,63.4023,5308781.6697538,0
+AMAT.US,D,20200805,000000,63.4251,63.7924,62.9813,63.4221,4678609.9616436,0
+AMAT.US,D,20200806,000000,62.4434,62.7362,61.2017,62.1884,7564895.4781478,0
+AMAT.US,D,20200807,000000,62.2678,63.5571,61.3784,62.1497,7287022.0216679,0
+AMAT.US,D,20200810,000000,62.2281,63.8222,62.1984,63.7825,7555776.9950426,0
+AMAT.US,D,20200811,000000,63.8609,64.644,62.7958,63.0201,7782507.9615935,0
+AMAT.US,D,20200812,000000,63.5383,65.181,63.2544,65.0152,6319033.2326437,0
+AMAT.US,D,20200813,000000,64.8763,65.1136,63.1661,63.6157,10928492.430632,0
+AMAT.US,D,20200814,000000,65.8838,68.3395,65.0152,66.11,23957109.239586,0
+AMAT.US,D,20200817,000000,66.5786,66.7067,65.2774,65.444,7040282.9814824,0
+AMAT.US,D,20200818,000000,65.8838,65.8838,64.5954,64.9458,6307630.8470749,0
+AMAT.US,D,20200819,000000,65.2981,65.4559,64.4366,64.6143,5076424.0621531,0
+AMAT.US,D,20200820,000000,63.4767,63.582,62.0713,62.5714,8469442.7559473,0
+AMAT.US,D,20200821,000000,61.8955,62.0713,60.7381,61.0806,11367629.348677,0
+AMAT.US,D,20200824,000000,62.1507,62.5814,61.4836,62.5219,8529383.3580138,0
+AMAT.US,D,20200825,000000,62.8872,63.4172,62.2191,62.8285,5257601.9039576,0
+AMAT.US,D,20200826,000000,62.8285,63.033,62.2787,62.5417,6081226.2962268,0
+AMAT.US,D,20200827,000000,63.0618,63.0618,60.1208,60.8453,9091363.4004588,0
+AMAT.US,D,20200828,000000,60.8741,61.8955,60.7878,61.8658,5307368.2091643,0
+AMAT.US,D,20200831,000000,61.2484,61.4142,60.2468,60.4245,6579838.3717259,0
+AMAT.US,D,20200901,000000,60.7977,60.9138,60.0612,60.7084,8076871.4558001,0
+AMAT.US,D,20200902,000000,61.297,64.0554,61.1789,63.8371,11012723.801248,0
+AMAT.US,D,20200903,000000,62.9656,63.1402,59.8835,60.2865,11227320.969267,0
+AMAT.US,D,20200904,000000,60.0414,60.6498,57.4319,59.7962,14974025.181428,0
+AMAT.US,D,20200908,000000,55.9796,56.6874,54.2644,54.5671,21342212.186107,0
+AMAT.US,D,20200909,000000,55.5299,55.8913,53.4693,54.1473,16584215.709139,0
+AMAT.US,D,20200910,000000,54.5384,55.1766,53.8903,54.0678,10878200.233459,0
+AMAT.US,D,20200911,000000,54.5474,55.2352,53.6321,53.9487,9382384.1560793,0
+AMAT.US,D,20200914,000000,55.1568,56.0243,55.0486,55.382,8661064.8927855,0
+AMAT.US,D,20200915,000000,56.1384,56.7758,55.402,56.1087,7350110.9233371,0
+AMAT.US,D,20200916,000000,56.3925,57.0834,55.3046,55.392,8503200.5873345,0
+AMAT.US,D,20200917,000000,53.7732,55.5488,53.6471,55.2649,7236813.443333,0
+AMAT.US,D,20200918,000000,55.7057,55.7156,54.1423,55.0774,12144852.338354,0
+AMAT.US,D,20200921,000000,54.1572,56.2645,53.117,56.2248,8659628.2607108,0
+AMAT.US,D,20200922,000000,56.8542,57,55.6263,56.7846,7777767.8817119,0
+AMAT.US,D,20200923,000000,56.9901,57.7564,55.921,56.1583,9003682.5009336,0
+AMAT.US,D,20200924,000000,55.8535,57.6968,55.6759,56.6874,6441509.6431052,0
+AMAT.US,D,20200925,000000,56.3925,57.2661,55.5677,57.1181,6669935.1504343,0
+AMAT.US,D,20200928,000000,57.1677,58.7063,57.138,58.2258,8783649.1010253,0
+AMAT.US,D,20200929,000000,58.2478,59.1004,58.0204,58.5117,5533477.5754415,0
+AMAT.US,D,20200930,000000,58.2954,59.0339,57.8646,58.3152,9250990.7536872,0
+AMAT.US,D,20201001,000000,59.2165,59.8538,58.3748,59.4924,7689599.3735441,0
+AMAT.US,D,20201002,000000,57.9619,58.5217,57.0784,57.0983,7242166.0563855,0
+AMAT.US,D,20201005,000000,57.8059,59.4725,57.6373,59.4438,6824942.3110299,0
+AMAT.US,D,20201006,000000,59.1798,60.9734,59.021,59.2452,7083092.803887,0
+AMAT.US,D,20201007,000000,60.3253,60.6101,59.7525,59.953,5439224.033802,0
+AMAT.US,D,20201008,000000,60.5208,61.5005,60.1982,61.4042,5517196.0810807,0
+AMAT.US,D,20201009,000000,62.0811,62.5903,61.8558,62.0811,6491024.0843437,0
+AMAT.US,D,20201012,000000,62.8375,63.8768,62.7591,63.447,7158537.1443808,0
+AMAT.US,D,20201013,000000,63.9958,64.1686,62.9309,63.4569,7329818.7471462,0
+AMAT.US,D,20201014,000000,63.6594,63.9363,62.2191,62.7591,5937380.7392465,0
+AMAT.US,D,20201015,000000,61.2087,62.4693,60.8364,62.2985,6521907.6441256,0
+AMAT.US,D,20201016,000000,62.5417,62.7094,61.2137,61.7982,6974215.0327972,0
+AMAT.US,D,20201019,000000,61.963,62.4056,60.634,60.8642,5869600.1155775,0
+AMAT.US,D,20201020,000000,61.4736,61.8082,60.8364,61.0716,4567063.4399467,0
+AMAT.US,D,20201021,000000,61.2087,61.6603,60.7282,60.9238,6309340.4996912,0
+AMAT.US,D,20201022,000000,60.5506,60.9635,59.6989,60.5208,6131646.4402949,0
+AMAT.US,D,20201023,000000,60.5208,60.9833,59.5024,59.7862,6646997.3951213,0
+AMAT.US,D,20201026,000000,59.1748,59.3446,57.53,58.3748,6846121.0483887,0
+AMAT.US,D,20201027,000000,58.6378,58.8452,57.6471,57.7068,4716365.3779344,0
+AMAT.US,D,20201028,000000,56.6774,57.1082,55.7851,56.2248,9151673.7388307,0
+AMAT.US,D,20201029,000000,56.1384,59.0804,55.8635,58.3649,6437275.3060716,0
+AMAT.US,D,20201030,000000,57.6174,58.1474,57.1479,58.0988,7481485.1840675,0
+AMAT.US,D,20201102,000000,58.8056,59.3197,58.3946,59.1798,7620896.9277515,0
+AMAT.US,D,20201103,000000,59.8259,61.2484,59.8259,60.6498,10161583.774179,0
+AMAT.US,D,20201104,000000,62.2291,63.9463,60.9436,63.6207,9999219.1633448,0
+AMAT.US,D,20201105,000000,64.7393,68.7226,64.653,68.6134,13373388.357758,0
+AMAT.US,D,20201106,000000,67.584,69.5068,67.0451,69.1822,8807813.9375914,0
+AMAT.US,D,20201109,000000,71.8026,74.4807,69.8988,69.9385,10352198.455146,0
+AMAT.US,D,20201110,000000,69.5961,70.1261,67.7816,68.0645,8366217.8197599,0
+AMAT.US,D,20201111,000000,68.8636,70.3307,68.5499,69.8006,8229046.6579372,0
+AMAT.US,D,20201112,000000,69.5068,69.7917,68.1042,68.4675,8721636.1622284,0
+AMAT.US,D,20201113,000000,70.8905,72.5283,70.14,71.4205,10380479.756408,0
+AMAT.US,D,20201116,000000,71.5763,73.1079,71.1941,73.0583,8262123.4491543,0
+AMAT.US,D,20201117,000000,72.3525,73.1456,71.6647,72.9501,5566396.1960868,0
+AMAT.US,D,20201118,000000,73.4821,75.4295,73.3829,74.4857,10843129.68707,0
+AMAT.US,D,20201119,000000,74.0419,76.2554,73.3045,75.9993,9137940.1003721,0
+AMAT.US,D,20201120,000000,75.9518,77.2986,75.4385,75.4832,7734901.6417782,0
+AMAT.US,D,20201123,000000,75.7264,79.276,75.7264,79.1986,8954723.167881,0
+AMAT.US,D,20201124,000000,79.6899,81.7951,78.5285,81.6076,9698961.0448262,0
+AMAT.US,D,20201125,000000,81.5539,81.677,79.7583,79.8268,5609270.4956673,0
+AMAT.US,D,20201127,000000,80.4859,82.1783,80.3578,81.3227,3149186.1638018,0
+AMAT.US,D,20201130,000000,80.6735,81.2542,79.4021,81.146,7667156.2790648,0
+AMAT.US,D,20201201,000000,81.7068,83.2513,81.5391,82.9059,7159928.4409411,0
+AMAT.US,D,20201202,000000,82.3351,84.2052,82.2577,83.9094,5359516.1400544,0
+AMAT.US,D,20201203,000000,84.3541,85.6216,84.2994,84.7064,4904340.5245129,0
+AMAT.US,D,20201204,000000,85.5145,87.4807,85.2474,87.4023,6989962.5755456,0
+AMAT.US,D,20201207,000000,87.8253,88.0128,86.4008,87.6982,5614135.5000773,0
+AMAT.US,D,20201208,000000,87.7875,88.8,87.5988,88.2986,4779872.3737908,0
+AMAT.US,D,20201209,000000,88.115,88.6422,85.7685,86.3988,7132226.4268056,0
+AMAT.US,D,20201210,000000,85.5929,87.177,85.0598,86.4683,5825117.9164238,0
+AMAT.US,D,20201211,000000,85.6405,87.1572,85.1879,86.8703,5871370.215546,0
+AMAT.US,D,20201214,000000,87.0678,89.0551,86.8902,87.0678,6531176.2381559,0
+AMAT.US,D,20201215,000000,88.4446,89.1384,86.5269,87.0381,6282423.2936805,0
+AMAT.US,D,20201216,000000,86.8803,87.8073,85.8778,87.1175,5903662.1986383,0
+AMAT.US,D,20201217,000000,87.6832,87.7973,85.719,86.0852,5651078.9069344,0
+AMAT.US,D,20201218,000000,86.241,86.7234,83.9551,84.6966,14843312.819206,0
+AMAT.US,D,20201221,000000,83.0191,85.1293,82.4444,85.0122,5312525.3757773,0
+AMAT.US,D,20201222,000000,85.1492,85.2077,84.1556,84.2547,3965610.2689478,0
+AMAT.US,D,20201223,000000,84.905,85.0995,82.6012,82.6706,4661507.3907464,0
+AMAT.US,D,20201224,000000,83.3684,84.0076,82.8383,83.9491,1432332.2530086,0
+AMAT.US,D,20201228,000000,84.9705,85.3367,83.1917,83.4965,3068116.1897141,0
+AMAT.US,D,20201229,000000,83.6443,83.7426,82.1783,82.9059,4592311.2915761,0
+AMAT.US,D,20201230,000000,83.9978,86.1536,83.7833,85.5729,6397823.3340912,0
+AMAT.US,D,20201231,000000,85.5829,85.6503,83.7923,84.905,5810045.3691103,0
+AMAT.US,D,20210104,000000,85.8281,87.855,84.756,85.4648,8588926.0150105,0
+AMAT.US,D,20210105,000000,85.0022,88.1696,85.0022,88.1498,7102132.7124279,0
+AMAT.US,D,20210106,000000,86.8603,90.4139,86.8515,89.3607,9979452.8791196,0
+AMAT.US,D,20210107,000000,90.6353,93.5218,90.5032,93.0294,8928522.2629961,0
+AMAT.US,D,20210108,000000,94.7327,96.2176,93.344,94.0141,9208723.949998,0
+AMAT.US,D,20210111,000000,93.0889,96.7089,92.6572,96.3744,8496562.4605884,0
+AMAT.US,D,20210112,000000,96.9353,99.2401,96.6117,98.3954,7304267.6512992,0
+AMAT.US,D,20210113,000000,98.863,98.863,96.3744,96.4637,5397323.9440504,0
+AMAT.US,D,20210114,000000,101.176,104.878,101.047,104.094,11854803.777652,0
+AMAT.US,D,20210115,000000,103.459,103.716,99.5176,101.464,9128949.5641628,0
+AMAT.US,D,20210119,000000,103.399,107.797,102.695,107.439,9516179.3332721,0
+AMAT.US,D,20210120,000000,108.322,109.076,103.459,106.099,10089227.285937,0
+AMAT.US,D,20210121,000000,107.35,107.498,104.55,106.228,7393410.369296,0
+AMAT.US,D,20210122,000000,106.307,107.975,104.53,104.61,6309744.4894962,0
+AMAT.US,D,20210125,000000,105.771,108.312,105.275,106.377,8576571.583642,0
+AMAT.US,D,20210126,000000,107.091,107.141,103.568,103.826,6128933.3616294,0
+AMAT.US,D,20210127,000000,100.45,102.367,96.4935,96.985,9943643.8675753,0
+AMAT.US,D,20210128,000000,99.5574,101.671,98.3557,99.5176,7555239.0136066,0
+AMAT.US,D,20210129,000000,98.6158,98.8331,94.5153,95.1159,8074070.7284736,0
+AMAT.US,D,20210201,000000,97.6401,100.5,96.0984,99.5772,9233005.6514453,0
+AMAT.US,D,20210202,000000,101.314,102.248,100.123,101.901,5192575.6646449,0
+AMAT.US,D,20210203,000000,102.625,102.715,98.2039,98.2574,5487961.7265624,0
+AMAT.US,D,20210204,000000,98.5958,102.039,98.5958,101.563,6460875.9673489,0
+AMAT.US,D,20210205,000000,103.161,103.499,99.0615,99.0812,6453684.7473285,0
+AMAT.US,D,20210208,000000,100.203,104.53,100.113,104.471,6730334.144923,0
+AMAT.US,D,20210209,000000,104.491,105.622,103.082,103.677,5864062.1306445,0
+AMAT.US,D,20210210,000000,105.215,106.456,103.329,104.173,5083975.9513759,0
+AMAT.US,D,20210211,000000,105.692,112.452,105.553,111.171,12346863.360154,0
+AMAT.US,D,20210212,000000,111.171,115.916,109.89,114.814,8291630.824214,0
+AMAT.US,D,20210216,000000,116.59,119.172,115.786,116.432,9412349.9235611,0
+AMAT.US,D,20210217,000000,114.575,115.172,110.277,113.831,7356123.4199862,0
+AMAT.US,D,20210218,000000,112.153,113.751,110.625,111.598,8375136.8266021,0
+AMAT.US,D,20210219,000000,119.648,122.477,116.968,117.524,21400410.896971,0
+AMAT.US,D,20210222,000000,116.064,117.931,112.769,113.364,7979670.0982765,0
+AMAT.US,D,20210223,000000,111.022,115.896,109.076,114.258,9538656.6812512,0
+AMAT.US,D,20210224,000000,113.404,121.266,112.789,121.058,10244718.025352,0
+AMAT.US,D,20210225,000000,119.439,119.489,111.975,112.303,11517651.617613,0
+AMAT.US,D,20210226,000000,114.864,118.526,111.816,116.491,11795342.724581,0
+AMAT.US,D,20210301,000000,119.449,120.73,117.752,120.502,7109807.5112673,0
+AMAT.US,D,20210302,000000,120.095,120.164,115.559,115.816,6599501.895452,0
+AMAT.US,D,20210303,000000,116.581,118.139,113.454,113.781,7362526.809514,0
+AMAT.US,D,20210304,000000,113.683,114.824,105.593,106.694,12613922.785294,0
+AMAT.US,D,20210305,000000,110,112.71,104.143,111.826,10107377.610941,0
+AMAT.US,D,20210308,000000,111.181,112.492,103.994,104.173,12267126.250186,0
+AMAT.US,D,20210309,000000,108.679,113.306,107.836,112.59,12215661.374378,0
+AMAT.US,D,20210310,000000,114.139,114.834,110.963,111.062,8948394.3300878,0
+AMAT.US,D,20210311,000000,115.589,116.164,113.98,115.519,7827558.3658594,0
+AMAT.US,D,20210312,000000,112.909,114.785,111.707,112.66,7533850.7254261,0
+AMAT.US,D,20210315,000000,112.987,113.771,111.479,113.236,7171449.7063031,0
+AMAT.US,D,20210316,000000,115.36,119.539,115.251,116.8,10533787.338945,0
+AMAT.US,D,20210317,000000,114.526,119.41,113.256,118.189,8463761.7122803,0
+AMAT.US,D,20210318,000000,116.174,117.077,112.482,112.65,9176104.5437472,0
+AMAT.US,D,20210319,000000,112.869,115.389,110.536,113.216,13234105.568425,0
+AMAT.US,D,20210322,000000,115.926,119.737,115.3,117.623,11483084.799161,0
+AMAT.US,D,20210323,000000,118.189,118.477,113.901,114.715,8383823.1111379,0
+AMAT.US,D,20210324,000000,120.899,123.995,118.695,119.37,20546566.858339,0
+AMAT.US,D,20210325,000000,117.057,118.755,114.555,118.01,10532368.841077,0
+AMAT.US,D,20210326,000000,117.961,127.122,117.464,126.804,14240833.050673,0
+AMAT.US,D,20210329,000000,125.226,126,121.693,123.906,10692624.846769,0
+AMAT.US,D,20210330,000000,123.101,126.07,122.08,124.949,8086639.7479432,0
+AMAT.US,D,20210331,000000,128.105,133.555,127.142,131.697,18859497.37297,0
+AMAT.US,D,20210401,000000,136.164,140.323,135.232,139.489,16160527.119448,0
+AMAT.US,D,20210405,000000,143.421,143.917,139.709,141,14586174.8195,0
+AMAT.US,D,20210406,000000,141.822,143.232,134.983,137.554,18266209.631821,0
+AMAT.US,D,20210407,000000,138.239,139.838,134.865,137.157,13901725.418786,0
+AMAT.US,D,20210408,000000,138.587,139.659,136.234,137.366,10386667.550378,0
+AMAT.US,D,20210409,000000,136.343,138.17,135.52,136.93,9777153.724941,0
+AMAT.US,D,20210412,000000,135.847,136.75,132.581,133.058,11309351.048801,0
+AMAT.US,D,20210413,000000,134.676,135.023,131.3,133.158,8150975.879983,0
+AMAT.US,D,20210414,000000,132.731,135.172,131.34,132.224,8252337.0228056,0
+AMAT.US,D,20210415,000000,134.051,134.189,130.953,132.481,8389474.9385845,0
+AMAT.US,D,20210416,000000,131.47,132.801,131.113,131.827,7797928.0811833,0
+AMAT.US,D,20210419,000000,131.49,133.335,126.864,129.018,13012632.514076,0
+AMAT.US,D,20210420,000000,127.529,129.782,126.477,126.755,7693414.6089347,0
+AMAT.US,D,20210421,000000,128.274,133.217,127.142,133.108,12284659.004741,0
+AMAT.US,D,20210422,000000,132.83,133.792,128.581,129.862,11650249.93723,0
+AMAT.US,D,20210423,000000,131.59,133.227,130.854,132.918,8199667.2297733,0
+AMAT.US,D,20210426,000000,132.888,136.691,132.284,135.33,8042298.5926118,0
+AMAT.US,D,20210427,000000,136.174,136.274,133.605,134.825,5851115.3152226,0
+AMAT.US,D,20210428,000000,134.686,134.953,132.641,133.742,6262292.3104295,0
+AMAT.US,D,20210429,000000,135.282,135.629,131.193,133.445,6765211.2597849,0
+AMAT.US,D,20210430,000000,130.109,132.481,129.515,130.815,8818065.8085534,0
+AMAT.US,D,20210503,000000,132.334,133.664,129.812,130.953,7862724.620557,0
+AMAT.US,D,20210504,000000,128.125,128.809,123.528,126.884,14405255.893855,0
+AMAT.US,D,20210505,000000,129.842,130.626,126.924,128.422,7382301.1533861,0
+AMAT.US,D,20210506,000000,127.777,130.001,125.931,129.842,7376044.8524158,0
+AMAT.US,D,20210507,000000,130.656,132.174,129.752,131.053,7634043.2194362,0
+AMAT.US,D,20210510,000000,130.02,130.02,122.724,122.904,10623591.955451,0
+AMAT.US,D,20210511,000000,118.288,122.557,115.936,121.772,15509781.147503,0
+AMAT.US,D,20210512,000000,117.623,119.281,112.759,113.236,18918976.560246,0
+AMAT.US,D,20210513,000000,116.79,119.727,116.203,118.209,14434650.433857,0
+AMAT.US,D,20210514,000000,120.144,123.995,118.536,123.043,12602685.622489,0
+AMAT.US,D,20210517,000000,120.253,121.842,118.645,121.792,9515178.9295905,0
+AMAT.US,D,20210518,000000,123.548,123.598,119.946,120.065,7646100.4513224,0
+AMAT.US,D,20210519,000000,116.72,123.291,116.104,123.013,10575549.407243,0
+AMAT.US,D,20210520,000000,124.999,128.799,123.45,128.442,18504684.511481,0
+AMAT.US,D,20210521,000000,127.985,128.819,125.206,126.824,14459321.013271,0
+AMAT.US,D,20210524,000000,128.324,133.682,127.728,132.651,11571233.158211,0
+AMAT.US,D,20210525,000000,134.497,137.167,133.992,135.53,12905737.416143,0
+AMAT.US,D,20210526,000000,136.234,137.227,134.497,135.172,10712784.038785,0
+AMAT.US,D,20210527,000000,134.229,136.453,134.129,136.086,10758902.346276,0
+AMAT.US,D,20210528,000000,137.425,137.714,136.086,136.393,7281260.3815311,0
+AMAT.US,D,20210601,000000,137.257,140.333,135.53,136.473,8951981.880451,0
+AMAT.US,D,20210602,000000,136.314,138.587,135.192,137.267,6482814.3264359,0
+AMAT.US,D,20210603,000000,135.669,136.294,133.385,134.666,8296402.1352279,0
+AMAT.US,D,20210604,000000,135.996,139.072,135.887,138.091,6747738.9525822,0
+AMAT.US,D,20210607,000000,137.704,137.931,136.453,137.227,6018827.5018305,0
+AMAT.US,D,20210608,000000,138.567,138.974,133.535,134.149,8232888.0871803,0
+AMAT.US,D,20210609,000000,135.123,135.737,132.868,132.948,6975585.1727842,0
+AMAT.US,D,20210610,000000,134.159,136.433,133.595,135.43,6241574.9878603,0
+AMAT.US,D,20210611,000000,135.192,135.42,133.525,135.093,6155237.0270135,0
+AMAT.US,D,20210614,000000,135.073,137.802,134.041,137.287,6140162.4647882,0
+AMAT.US,D,20210615,000000,137.385,138.835,136.463,136.9,6136609.1679246,0
+AMAT.US,D,20210616,000000,137.763,138.518,134.329,135.252,8132842.6817277,0
+AMAT.US,D,20210617,000000,134.835,136.91,133.345,135.589,7788389.4889792,0
+AMAT.US,D,20210618,000000,133.545,134.546,128.988,129.574,13427461.536821,0
+AMAT.US,D,20210621,000000,129.535,131.907,128.681,131.38,6060320.5794094,0
+AMAT.US,D,20210622,000000,131.143,132.741,129.942,131.767,5753307.4692635,0
+AMAT.US,D,20210623,000000,132.601,134.497,132.581,133.792,6408076.2125091,0
+AMAT.US,D,20210624,000000,135.272,136.73,134.983,136.523,6455337.9824159,0
+AMAT.US,D,20210625,000000,136.968,137.465,133.674,134.478,7369513.5159921,0
+AMAT.US,D,20210628,000000,137.038,139.639,136.194,139.212,7073475.6301249,0
+AMAT.US,D,20210629,000000,138.676,140.99,138.616,140.136,5408611.4796496,0
+AMAT.US,D,20210630,000000,140.205,140.84,138.298,140.602,6039429.9744303,0
+AMAT.US,D,20210701,000000,139.916,140.393,135.857,136.214,7791598.2359343,0
+AMAT.US,D,20210702,000000,138.16,138.745,135.787,136.423,5367283.6248339,0
+AMAT.US,D,20210706,000000,137.534,139.332,133.118,135.053,7527414.0898546,0
+AMAT.US,D,20210707,000000,136.77,136.998,132.334,133.168,6032739.4599786,0
+AMAT.US,D,20210708,000000,129.982,132.691,128.085,130.864,7869985.3550325,0
+AMAT.US,D,20210709,000000,131.737,133.674,130.418,133.198,5836364.1463324,0
+AMAT.US,D,20210712,000000,134.279,135.302,132.968,135.073,5529204.9550848,0
+AMAT.US,D,20210713,000000,134.289,135.242,133.048,134.576,5013751.2397594,0
+AMAT.US,D,20210714,000000,136.453,138.111,133.702,133.942,6058590.7776758,0
+AMAT.US,D,20210715,000000,133.275,134.219,129.942,131.53,7147921.5818487,0
+AMAT.US,D,20210716,000000,132.314,132.888,126.308,126.567,8294993.7119176,0
+AMAT.US,D,20210719,000000,123.618,127.093,122.317,127.003,9047880.5975311,0
+AMAT.US,D,20210720,000000,127.569,131.44,126.19,130.309,7512204.5285423,0
+AMAT.US,D,20210721,000000,131.153,136.532,130.864,136.264,6516101.6759305,0
+AMAT.US,D,20210722,000000,135.272,137.008,134.656,135.45,5634927.374381,0
+AMAT.US,D,20210723,000000,136.214,137.257,134.815,136.691,4401052.8463079,0
+AMAT.US,D,20210726,000000,136.493,138.111,135.709,136.74,4697605.5421262,0
+AMAT.US,D,20210727,000000,135.897,135.897,129.922,133.198,6425000.463717,0
+AMAT.US,D,20210728,000000,133.922,136.145,133.295,135.48,5106206.4726661,0
+AMAT.US,D,20210729,000000,133.702,136.125,131.837,135.767,5451201.6766741,0
+AMAT.US,D,20210730,000000,134.785,139.619,134.756,138.16,8665453.3705675,0
+AMAT.US,D,20210802,000000,139.262,143.421,139.112,140.225,10361002.612017,0
+AMAT.US,D,20210803,000000,140.74,141.554,138.468,140.373,5660852.2363569,0
+AMAT.US,D,20210804,000000,141.197,142.885,140.026,140.96,5503848.2982213,0
+AMAT.US,D,20210805,000000,141.624,142.071,139.381,140.473,4336837.6089729,0
+AMAT.US,D,20210806,000000,139.936,141.357,139.808,140.85,3892587.8523724,0
+AMAT.US,D,20210809,000000,141.684,141.882,139.669,140.215,4077962.7553432,0
+AMAT.US,D,20210810,000000,141.097,141.197,133.595,136.324,6485591.8822774,0
+AMAT.US,D,20210811,000000,136.77,136.85,130.933,133.118,9753346.5352098,0
+AMAT.US,D,20210812,000000,130.339,130.359,126.08,127.588,13141509.291697,0
+AMAT.US,D,20210813,000000,127.5,128.799,126.964,128.264,8924753.3705757,0
+AMAT.US,D,20210816,000000,127.797,130.389,127.47,130.03,10546547.775031,0
+AMAT.US,D,20210817,000000,128.412,129.197,125.117,127.171,8313101.723776,0
+AMAT.US,D,20210818,000000,127.181,129.982,125.583,125.773,6855101.5100392,0
+AMAT.US,D,20210819,000000,124.632,128.353,123.708,127.569,9135178.6638247,0
+AMAT.US,D,20210820,000000,128.741,130.329,123.678,125.603,13882376.221292,0
+AMAT.US,D,20210823,000000,126.696,129.842,126.19,129.832,7808999.01377,0
+AMAT.US,D,20210824,000000,130.139,131.707,128.978,129.782,6437669.221318,0
+AMAT.US,D,20210825,000000,130.119,132.751,130.02,131.39,6808570.1456403,0
+AMAT.US,D,20210826,000000,131.35,132.384,130.169,131.063,4001857.5237969,0
+AMAT.US,D,20210827,000000,131.58,135.669,131.43,135.073,8505630.5708998,0
+AMAT.US,D,20210830,000000,136.086,136.403,133.922,134.586,4668022.607876,0
+AMAT.US,D,20210831,000000,134.973,135.123,132.104,133.674,5646919.1216355,0
+AMAT.US,D,20210901,000000,134.219,134.576,131.807,132.017,6328506.3402161,0
+AMAT.US,D,20210902,000000,133.275,134.488,132.434,132.998,5202663.3202996,0
+AMAT.US,D,20210903,000000,132.404,134.953,131.907,134.369,4890909.1228161,0
+AMAT.US,D,20210907,000000,135.172,135.689,132.304,135.013,5611741.7849234,0
+AMAT.US,D,20210908,000000,134.239,134.478,130.329,132.114,7521762.2624079,0
+AMAT.US,D,20210909,000000,131.6,134.388,131.48,133.545,6882847.8522332,0
+AMAT.US,D,20210910,000000,136.79,139.282,135.133,135.36,9153410.5927555,0
+AMAT.US,D,20210913,000000,137.227,139.779,136.076,137.941,8600330.4154912,0
+AMAT.US,D,20210914,000000,136.621,140.273,136.423,138.626,8161195.5123571,0
+AMAT.US,D,20210915,000000,138.478,139.818,135.956,139.709,6169759.5034206,0
+AMAT.US,D,20210916,000000,138.845,143.073,137.674,142.538,8559638.2653312,0
+AMAT.US,D,20210917,000000,141.455,141.455,137.882,139.282,11003005.881899,0
+AMAT.US,D,20210920,000000,135.083,135.212,132.104,134.071,8918703.5980593,0
+AMAT.US,D,20210921,000000,135.649,135.757,132.007,133.722,5845277.1084395,0
+AMAT.US,D,20210922,000000,134.726,137.307,134.09,136.611,6413415.7286352,0
+AMAT.US,D,20210923,000000,137.832,140.612,137.217,139.589,5681987.6531133,0
+AMAT.US,D,20210924,000000,137.911,140.83,137.664,140.383,3770535.5808335,0
+AMAT.US,D,20210927,000000,138.101,141.724,138.041,141.197,5305865.085002,0
+AMAT.US,D,20210928,000000,136.125,138.081,131.103,131.46,13014203.13778,0
+AMAT.US,D,20210929,000000,131.37,132.591,126.656,126.884,10847120.219782,0
+AMAT.US,D,20210930,000000,127.985,129.435,127.122,127.341,7417919.7557705,0
+AMAT.US,D,20211001,000000,127.867,128.204,125.057,127.738,6529663.0394349,0
+AMAT.US,D,20211004,000000,126.279,126.437,121.842,123.856,9653608.4037984,0
+AMAT.US,D,20211005,000000,126.1,127.807,124.045,126.686,7410297.3446366,0
+AMAT.US,D,20211006,000000,124.939,126.794,124.362,125.156,7469297.9903738,0
+AMAT.US,D,20211007,000000,127.261,128.551,126.08,126.497,5824156.8035212,0
+AMAT.US,D,20211008,000000,126.914,127.4,124.512,124.859,6369203.5276555,0
+AMAT.US,D,20211011,000000,124.342,127.807,124.293,126.12,5531636.953562,0
+AMAT.US,D,20211012,000000,127.37,127.44,123.598,125.396,7721159.9436726,0
+AMAT.US,D,20211013,000000,127.4,128.085,126.12,126.824,5009248.9194637,0
+AMAT.US,D,20211014,000000,130.199,130.825,128.254,130.646,8039020.3312015,0
+AMAT.US,D,20211015,000000,130.834,131.48,129.822,130.169,4879238.7539851,0
+AMAT.US,D,20211018,000000,128.958,131.967,128.452,131.847,4254337.0475458,0
+AMAT.US,D,20211019,000000,131.897,133.882,131.183,133.148,3734547.2421438,0
+AMAT.US,D,20211020,000000,132.521,133.742,131.917,132.531,4669324.2408637,0
+AMAT.US,D,20211021,000000,130.239,132.064,129.108,131.907,5672194.1745733,0
+AMAT.US,D,20211022,000000,133.762,140.036,133.058,134.468,10862056.760553,0
+AMAT.US,D,20211025,000000,134.785,136.433,133.842,134.299,4049223.0616585,0
+AMAT.US,D,20211026,000000,135.797,135.917,130.259,130.576,7950353.1323767,0
+AMAT.US,D,20211027,000000,131.847,132.83,129.991,130.736,7923056.1155021,0
+AMAT.US,D,20211028,000000,133.118,136.363,133.068,134.556,6461368.6132707,0
+AMAT.US,D,20211029,000000,133.335,135.777,133.098,135.172,5777629.4689457,0
+AMAT.US,D,20211101,000000,135.5,138.16,134.943,138.011,5387068.0432648,0
+AMAT.US,D,20211102,000000,138.001,139.946,137.395,139.689,4875719.7106213,0
+AMAT.US,D,20211103,000000,139.916,141.803,138.368,141.207,4162416.7737076,0
+AMAT.US,D,20211104,000000,141.724,148.87,140.96,148.512,9373866.1166743,0
+AMAT.US,D,20211105,000000,148.652,152.066,147.183,151.629,7790853.7260443,0
+AMAT.US,D,20211108,000000,153.188,153.217,149.604,151.312,5942592.3084767,0
+AMAT.US,D,20211109,000000,151.332,154.995,149.793,154.608,7353887.8754043,0
+AMAT.US,D,20211110,000000,151.589,153.327,148.652,148.781,7227452.1633626,0
+AMAT.US,D,20211111,000000,150.587,152.513,149.674,152.235,5116146.0323076,0
+AMAT.US,D,20211112,000000,152.999,155.719,152.443,155.133,5841611.983974,0
+AMAT.US,D,20211115,000000,155.272,156.444,153.525,154.588,7383885.8814741,0
+AMAT.US,D,20211116,000000,153.704,157.278,151.888,156.166,6268275.5908582,0
+AMAT.US,D,20211117,000000,156.216,156.801,154.211,154.299,5822014.9523355,0
+AMAT.US,D,20211118,000000,156.791,157.258,153.069,157.019,10037771.477231,0
+AMAT.US,D,20211119,000000,149.346,154.766,148.125,148.414,16210610.773255,0
+AMAT.US,D,20211122,000000,149.376,151.332,145.773,145.952,9131279.8095967,0
+AMAT.US,D,20211123,000000,147.104,148.334,143.539,147.311,7335457.4776666,0
+AMAT.US,D,20211124,000000,147.024,147.758,144.473,147.64,6243283.6330205,0
+AMAT.US,D,20211126,000000,144.274,145.833,140.91,141.971,7402139.9744342,0
+AMAT.US,D,20211129,000000,145.426,150.17,144.165,149.833,10024400.522887,0
+AMAT.US,D,20211130,000000,149.723,150.587,145.118,145.843,13631060.309075,0
+AMAT.US,D,20211201,000000,149.863,155.143,148.463,150.28,14507800.797328,0
+AMAT.US,D,20211202,000000,146.637,148.522,142.418,145.148,9661982.3770134,0
+AMAT.US,D,20211203,000000,147.153,149.356,142.011,144.493,7839999.4384332,0
+AMAT.US,D,20211206,000000,144.443,146.994,139.729,146.021,8659260.5393172,0
+AMAT.US,D,20211207,000000,149.614,156.543,148.751,155.45,10612405.16544,0
+AMAT.US,D,20211208,000000,155.422,156.414,153.724,155.848,6643474.3219341,0
+AMAT.US,D,20211209,000000,154.409,156.89,150.984,151.252,5470258.7119649,0
+AMAT.US,D,20211210,000000,154.676,155.45,149.257,151.332,5340984.9967292,0
+AMAT.US,D,20211213,000000,152.672,153.049,145.376,145.753,6259975.1619219,0
+AMAT.US,D,20211214,000000,143.649,146.835,143.202,146.369,5744234.3216726,0
+AMAT.US,D,20211215,000000,146.587,152.473,143.828,152.245,6946792.0839384,0
+AMAT.US,D,20211216,000000,152.98,153.922,144.919,145.356,7222208.3555444,0
+AMAT.US,D,20211217,000000,143.956,147.61,142.895,144.81,9443960.8664833,0
+AMAT.US,D,20211220,000000,142.478,145.436,141.931,143.679,4696514.4674159,0
+AMAT.US,D,20211221,000000,147.987,150.13,145.674,150.031,6042416.0736374,0
+AMAT.US,D,20211222,000000,148.592,151.044,147.55,150.925,4333545.2431805,0
+AMAT.US,D,20211223,000000,151.659,155.103,151.589,154.061,4668411.485843,0
+AMAT.US,D,20211227,000000,154.746,161.317,154.746,161.228,6480981.7642032,0
+AMAT.US,D,20211228,000000,161.356,161.496,157.287,158.171,5890813.106436,0
+AMAT.US,D,20211229,000000,158.429,161.526,158.082,159.501,4697566.2513472,0
+AMAT.US,D,20211230,000000,159.203,159.441,156.186,156.533,4210057.3470226,0
+AMAT.US,D,20211231,000000,156.691,158.2,155.6,155.917,3627606.8086974,0
+AMAT.US,D,20220103,000000,156.294,159.303,155.262,158.459,5418087.6095896,0
+AMAT.US,D,20220104,000000,158.518,160.355,153.089,156.9,7011376.0501229,0
+AMAT.US,D,20220105,000000,156.593,157.426,152.086,152.325,6903511.7796412,0
+AMAT.US,D,20220106,000000,151.868,155.957,150.448,154.905,6637002.4254069,0
+AMAT.US,D,20220107,000000,153.674,155.937,149.257,149.426,6394461.4538435,0
+AMAT.US,D,20220110,000000,146.359,148.522,141.951,148.215,9773704.1960324,0
+AMAT.US,D,20220111,000000,147.014,151.262,144.929,151.054,6887647.3720114,0
+AMAT.US,D,20220112,000000,153.307,158.28,153.198,158.082,10476021.834109,0
+AMAT.US,D,20220113,000000,162.488,165,155.063,155.739,12670023.97303,0
+AMAT.US,D,20220114,000000,154.349,165.526,154.171,165.466,11543375.995871,0
+AMAT.US,D,20220118,000000,163.838,164.365,150.13,150.964,12544006.355175,0
+AMAT.US,D,20220119,000000,153.009,154.389,141.604,141.754,13048874.731646,0
+AMAT.US,D,20220120,000000,144.354,145.962,137.287,137.872,10671858.158863,0
+AMAT.US,D,20220121,000000,136.254,140.593,133.415,133.822,12523205.413769,0
+AMAT.US,D,20220124,000000,130.299,138.16,128.502,138.011,13333820.528352,0
+AMAT.US,D,20220125,000000,133.565,135.153,130.159,131.767,11909390.759211,0
+AMAT.US,D,20220126,000000,136.443,140.283,131.62,134.339,11962488.720989,0
+AMAT.US,D,20220127,000000,133.008,134.209,128.115,128.958,13670460.900806,0
+AMAT.US,D,20220128,000000,128.412,131.28,122.714,131.232,13416159.89684,0
+AMAT.US,D,20220131,000000,131.697,137.098,130.418,136.91,8668528.1258915,0
+AMAT.US,D,20220201,000000,136.959,138.001,132.144,137.337,8226953.1646334,0
+AMAT.US,D,20220202,000000,139.401,140.096,135.946,139.469,8209539.2898714,0
+AMAT.US,D,20220203,000000,136.92,139.926,133.862,135.252,10133738.70131,0
+AMAT.US,D,20220204,000000,133.108,135.49,130.726,134.329,8593300.3884105,0
+AMAT.US,D,20220207,000000,134.516,137.018,133.962,134.875,7309338.1767072,0
+AMAT.US,D,20220208,000000,133.605,137.921,132.274,137.475,6705726.0277729,0
+AMAT.US,D,20220209,000000,140.363,143.649,138.209,142.875,7723606.0465319,0
+AMAT.US,D,20220210,000000,138.508,143.828,137.734,138.488,8604741.0573025,0
+AMAT.US,D,20220211,000000,138.269,139.272,130.07,131.27,9560937.575335,0
+AMAT.US,D,20220214,000000,131.153,133.168,128.502,130.646,9617630.1396674,0
+AMAT.US,D,20220215,000000,133.455,139.092,133.058,138.558,9153578.8378863,0
+AMAT.US,D,20220216,000000,137.207,140.403,135.639,139.669,8064793.0673406,0
+AMAT.US,D,20220217,000000,141.514,142.468,133.515,135.212,11989949.953171,0
+AMAT.US,D,20220218,000000,135.728,135.767,129.722,132.124,8226921.9335014,0
+AMAT.US,D,20220222,000000,128.978,134.159,127.544,129.296,7724884.5080347,0
+AMAT.US,D,20220223,000000,130.983,133.227,126.676,126.914,8476488.902322,0
+AMAT.US,D,20220224,000000,122.17,132.641,121.772,132.434,8564326.9649634,0
+AMAT.US,D,20220225,000000,132.374,135.133,130.766,134.716,7842504.981189,0
+AMAT.US,D,20220228,000000,132.83,136.045,131.053,133.208,7483483.9765193,0
+AMAT.US,D,20220301,000000,132.746,134.061,127.142,128.651,9281137.8632263,0
+AMAT.US,D,20220302,000000,128.948,133.475,128.691,132.194,7060983.1773017,0
+AMAT.US,D,20220303,000000,134.116,134.116,128.611,129.673,5490306.0763785,0
+AMAT.US,D,20220304,000000,127.43,128.596,123.201,124.809,7150987.2700698,0
+AMAT.US,D,20220307,000000,126.616,127.103,118.228,118.338,9275784.2427179,0
+AMAT.US,D,20220308,000000,118.903,126.924,117.295,123.231,10603474.069126,0
+AMAT.US,D,20220309,000000,126.755,128.879,125.266,127.668,7680012.4234581,0
+AMAT.US,D,20220310,000000,124.789,125.067,121.772,124.045,5646172.5968337,0
+AMAT.US,D,20220311,000000,129.038,129.038,122.457,122.724,6060823.2998901,0
+AMAT.US,D,20220314,000000,122.824,123.798,118.218,119.241,6783386.7711868,0
+AMAT.US,D,20220315,000000,120.819,124.025,118.973,123.489,6926578.4893057,0
+AMAT.US,D,20220316,000000,126.377,129.772,124.165,129.515,9740944.7534151,0
+AMAT.US,D,20220317,000000,128.358,131.28,127.361,131.013,6831675.1386281,0
+AMAT.US,D,20220318,000000,129.633,134.746,128.79,134.139,11602413.917476,0
+AMAT.US,D,20220321,000000,133.113,134.381,130.943,133.208,6252868.5681948,0
+AMAT.US,D,20220322,000000,133.008,136.324,132.859,134.478,5035105.2744403,0
+AMAT.US,D,20220323,000000,132.621,134.099,130.229,130.447,5498564.1921682,0
+AMAT.US,D,20220324,000000,132.027,137.624,130.359,137.564,7674613.4674356,0
+AMAT.US,D,20220325,000000,137.604,137.961,133.802,136.046,6121680.6868009,0
+AMAT.US,D,20220328,000000,134.09,136.73,132.711,136.641,5248396.7796474,0
+AMAT.US,D,20220329,000000,139.043,140.96,137.877,140.393,6208588.8676715,0
+AMAT.US,D,20220330,000000,139.649,140.253,134.081,134.795,6435084.0895482,0
+AMAT.US,D,20220331,000000,135.088,136.334,130.676,130.825,8537955.8000358,0
+AMAT.US,D,20220401,000000,131.892,132.054,124.641,126.467,10213728.682702,0
+AMAT.US,D,20220404,000000,126.229,128.741,125.96,128.482,8410884.3833383,0
+AMAT.US,D,20220405,000000,127.827,128.025,120.452,120.809,11740548.207113,0
+AMAT.US,D,20220406,000000,118.129,120.323,116.203,118.447,11688457.701208,0
+AMAT.US,D,20220407,000000,118.199,122.984,117.712,121.494,11905294.443631,0
+AMAT.US,D,20220408,000000,120.362,121.484,118.576,119.072,6455925.3291897,0
+AMAT.US,D,20220411,000000,117.325,118.169,115.28,115.379,7843097.3652421,0
+AMAT.US,D,20220412,000000,117.226,118.378,113.325,113.712,9957483.2889005,0
+AMAT.US,D,20220413,000000,114.387,117.246,113.643,115.996,9421105.7225521,0
+AMAT.US,D,20220414,000000,116.541,116.659,112.412,112.521,7768652.4209744,0
+AMAT.US,D,20220418,000000,111.668,115.122,111.508,114.02,6873583.2880265,0
+AMAT.US,D,20220419,000000,113.286,116.373,112.7,116.193,6132016.1766003,0
+AMAT.US,D,20220420,000000,119.628,121.465,116.65,117.017,8922096.709439,0
+AMAT.US,D,20220421,000000,118.328,120.179,114.487,114.834,7907935.2103067,0
+AMAT.US,D,20220422,000000,114.378,115.325,111.796,111.965,8552694.8794555,0
+AMAT.US,D,20220425,000000,110.586,113.871,110.377,113.623,8581816.3989159,0
+AMAT.US,D,20220426,000000,112.005,112.362,108.025,108.114,9532322.8061787,0
+AMAT.US,D,20220427,000000,107.568,111.538,107.101,108.005,6943005.0573124,0
+AMAT.US,D,20220428,000000,110.586,115.132,108.779,113.781,7434087.4076178,0
+AMAT.US,D,20220429,000000,112.193,115.3,109.345,109.533,8058519.6396204,0
+AMAT.US,D,20220502,000000,110.277,112.362,107.38,112.134,9495375.3694979,0
+AMAT.US,D,20220503,000000,111.35,113.881,110.605,112.957,5504415.4958777,0
+AMAT.US,D,20220504,000000,113.325,118.238,111.206,117.931,6399441.3082229,0
+AMAT.US,D,20220505,000000,115.211,116.035,111.022,112.63,8233467.3743073,0
+AMAT.US,D,20220506,000000,111.052,114.198,109.079,111.668,6293588.9271193,0
+AMAT.US,D,20220509,000000,107.141,109.97,104.6,104.967,10163650.066175,0
+AMAT.US,D,20220510,000000,108.407,108.759,104.401,106.387,8947245.8303928,0
+AMAT.US,D,20220511,000000,105.871,108.317,102.843,103.152,8373627.6577046,0
+AMAT.US,D,20220512,000000,102.266,106.089,102.228,105.97,9356304.1458991,0
+AMAT.US,D,20220513,000000,107.39,111.798,107.23,111.032,8383110.8398357,0
+AMAT.US,D,20220516,000000,108.799,111.479,107.811,109.663,7271983.727854,0
+AMAT.US,D,20220517,000000,113.693,116.451,112.492,115.976,6696035.309732,0
+AMAT.US,D,20220518,000000,113.146,116.183,109.97,110.516,8586306.6297412,0
+AMAT.US,D,20220519,000000,110.586,112.64,109.385,109.92,10191175.775533,0
+AMAT.US,D,20220520,000000,111.171,111.906,100.58,105.672,16406926.647004,0
+AMAT.US,D,20220523,000000,106.298,110.526,106.188,109.116,7726251.625654,0
+AMAT.US,D,20220524,000000,107.081,107.925,104.928,105.801,6835994.1019549,0
+AMAT.US,D,20220525,000000,104.547,108.876,104.547,107.99,7415052.3025633,0
+AMAT.US,D,20220526,000000,106.428,115.135,106.289,114.497,9218986.2996536,0
+AMAT.US,D,20220527,000000,116.04,119.105,115.821,118.886,8553068.3080326,0
+AMAT.US,D,20220531,000000,116.965,118.089,114.985,116.707,9800070.3635578,0
+AMAT.US,D,20220601,000000,117.373,117.911,112.239,113.891,6886458.3018103,0
+AMAT.US,D,20220602,000000,114.119,116.827,112.985,116.747,6440488.2372202,0
+AMAT.US,D,20220603,000000,114.314,115.761,113.572,114.388,5106045.2880433,0
+AMAT.US,D,20220606,000000,116.552,117.293,113.801,114.428,3843733.0863915,0
+AMAT.US,D,20220607,000000,112.636,115.413,111.842,115.095,4749119.0896053,0
+AMAT.US,D,20220608,000000,114.697,115.095,110.637,111.901,5164006.5626631,0
+AMAT.US,D,20220609,000000,110.548,111.413,106.617,106.706,5977582.9440375,0
+AMAT.US,D,20220610,000000,104.926,105.781,101.303,101.373,8434492.5629301,0
+AMAT.US,D,20220613,000000,97.7713,98.3584,95.1743,95.8409,10536570.400118,0
+AMAT.US,D,20220614,000000,96.9156,97.4728,94.9156,96.1394,7093689.9836698,0
+AMAT.US,D,20220615,000000,97.3633,98.8061,95.1146,96.9355,9424063.264873,0
+AMAT.US,D,20220616,000000,94.3185,94.637,88.3086,89.1444,13426106.719408,0
+AMAT.US,D,20220617,000000,87.7713,90.4877,87.1842,89.3833,14523666.512962,0
+AMAT.US,D,20220621,000000,91.2439,95.1992,90.7066,94.6966,12268442.994576,0
+AMAT.US,D,20220622,000000,92.627,95.4529,92.3882,93.4728,7690254.0384359,0
+AMAT.US,D,20220623,000000,94.1593,94.846,91.6518,92.8161,8327696.4044594,0
+AMAT.US,D,20220624,000000,94.846,97.7912,94.1991,96.8758,10635846.155316,0
+AMAT.US,D,20220627,000000,97.4827,98.3733,96.0598,97.1245,4974924.1475031,0
+AMAT.US,D,20220628,000000,97.622,98.4181,94.2688,94.5474,6527474.8715802,0
+AMAT.US,D,20220629,000000,93.5026,93.7315,90.9553,91.4827,7608023.0566602,0
+AMAT.US,D,20220630,000000,89.8011,93.0549,88.8309,90.5275,8224521.2553424,0
+AMAT.US,D,20220701,000000,88.2787,88.2787,84.04,85.8409,13187156.282008,0
+AMAT.US,D,20220705,000000,82.826,85.8011,82.2588,85.5722,9598685.7625808,0
+AMAT.US,D,20220706,000000,85.821,87.045,84.5275,86.1295,5761069.0966518,0
+AMAT.US,D,20220707,000000,88.2489,90.7066,88.229,90.2986,7506925.239304,0
+AMAT.US,D,20220708,000000,89.1941,91.1942,88.8558,90.7365,4915274.475516,0
+AMAT.US,D,20220711,000000,89.0549,89.6221,87.3832,88.1793,5353199.5276508,0
+AMAT.US,D,20220712,000000,88.7962,89.5723,87.6519,88.2887,5519731.7879738,0
+AMAT.US,D,20220713,000000,86.0997,89.6718,86.0499,88.637,5815812.3662896,0
+AMAT.US,D,20220714,000000,88.0399,91.622,85.9802,91.2141,8729922.9072598,0
+AMAT.US,D,20220715,000000,91.9006,94.1195,89.7613,94.0001,8091490.6177797,0
+AMAT.US,D,20220718,000000,95.2837,95.9205,92.0897,92.6767,5711793.018489,0
+AMAT.US,D,20220719,000000,94.2091,98.1494,93.9007,97.7414,8244164.9547116,0
+AMAT.US,D,20220720,000000,97.0997,102.349,97.0251,101.721,8355577.0709846,0
+AMAT.US,D,20220721,000000,103.025,103.451,100.517,103.323,5491070.2376663,0
+AMAT.US,D,20220722,000000,103.194,103.443,100.438,101.165,5125926.1670427,0
+AMAT.US,D,20220725,000000,100.01,100.763,98.9663,100.497,4388874.386342,0
+AMAT.US,D,20220726,000000,100.079,100.477,98.0798,98.4181,5099218.3336887,0
+AMAT.US,D,20220727,000000,100.069,103.98,99.5625,102.945,7311337.4692879,0
+AMAT.US,D,20220728,000000,102.856,104.766,100.249,104.637,6120959.0354683,0
+AMAT.US,D,20220729,000000,102.985,106.02,102.527,105.453,5846747.2230522,0
+AMAT.US,D,20220801,000000,103.97,106.806,103.155,105.871,4761301.6806088,0
+AMAT.US,D,20220802,000000,104.189,106.01,103.145,104.468,4158616.1803881,0
+AMAT.US,D,20220803,000000,105.214,110.05,105.154,108.468,6118469.65435,0
+AMAT.US,D,20220804,000000,108.876,110.637,108.488,110.508,5305956.5613177,0
+AMAT.US,D,20220805,000000,108.518,110.667,106.906,109.074,4807930.5928994,0
+AMAT.US,D,20220808,000000,108.656,109.811,105.413,107.294,6071659.8423416,0
+AMAT.US,D,20220809,000000,103.234,103.453,97.3932,99.1643,10407533.626328,0
+AMAT.US,D,20220810,000000,102.259,104.607,100.438,104.527,8642743.3132005,0
+AMAT.US,D,20220811,000000,105.264,108.368,104.468,105.005,5583391.4037081,0
+AMAT.US,D,20220812,000000,105.672,110.765,105.234,109.831,6677908.0620068,0
+AMAT.US,D,20220815,000000,109.254,111.094,107.46,109.234,8384310.9811791,0
+AMAT.US,D,20220816,000000,107.9,109.044,106.478,107.95,4916899.557982,0
+AMAT.US,D,20220817,000000,106.468,106.736,103.603,105.473,5523032.2028274,0
+AMAT.US,D,20220818,000000,106.15,108.786,104.975,107.732,10112708.291055,0
+AMAT.US,D,20220819,000000,106.1,106.766,102.836,104.11,12442826.302657,0
+AMAT.US,D,20220822,000000,102.284,102.9,99.8509,100.309,6211007.9000534,0
+AMAT.US,D,20220823,000000,100.607,102.796,100.547,101.423,4906714.9038631,0
+AMAT.US,D,20220824,000000,101.004,101.842,99.8968,101.229,4752750.423651,0
+AMAT.US,D,20220825,000000,101.722,104.925,101.224,104.745,7663799.3571445,0
+AMAT.US,D,20220826,000000,104.745,104.745,98.3106,98.56,7775974.8312027,0
+AMAT.US,D,20220829,000000,97.3131,98.4702,96.1359,96.3055,5623365.1455046,0
+AMAT.US,D,20220830,000000,97.6722,98.0413,93.3327,94.2904,11651477.421181,0
+AMAT.US,D,20220831,000000,94.475,94.5897,92.3851,93.8415,8750971.0956668,0
+AMAT.US,D,20220901,000000,91.3127,91.7466,88.8137,91.587,9977941.4047073,0
+AMAT.US,D,20220902,000000,92.9237,93.6121,90.3151,91.0184,6812342.1689113,0
+AMAT.US,D,20220906,000000,90.8987,91.3775,89.0033,90.0707,5936916.7619106,0
+AMAT.US,D,20220907,000000,90.35,92.5447,89.6617,91.7167,5581104.4944466,0
+AMAT.US,D,20220908,000000,90.7989,93.6021,90.0408,93.5622,5245706.8139837,0
+AMAT.US,D,20220909,000000,94.889,96.7744,94.8291,96.2756,5108867.4313285,0
+AMAT.US,D,20220912,000000,96.6596,97.4328,95.0087,96.0661,5342310.464105,0
+AMAT.US,D,20220913,000000,92.2055,93.1233,89.7814,90.1704,8442719.3526453,0
+AMAT.US,D,20220914,000000,91.7167,91.7167,89.3824,90.4198,5842423.237281,0
+AMAT.US,D,20220915,000000,89.8163,90.5952,87.876,88.704,7137624.278668,0
+AMAT.US,D,20220916,000000,87.4072,89.133,86.7289,88.6541,10920118.952558,0
+AMAT.US,D,20220919,000000,87.6366,90.0707,87.498,89.5021,5273342.9420975,0
+AMAT.US,D,20220920,000000,87.8062,88.8038,87.1378,87.906,4446467.4627984,0
+AMAT.US,D,20220921,000000,88.1553,91.0383,86.8386,86.8785,6970374.0280601,0
+AMAT.US,D,20220922,000000,86.4296,86.5792,84.3845,84.8334,8579426.4138921,0
+AMAT.US,D,20220923,000000,83.9855,84.2748,82.4991,84.0853,7402673.0818133,0
+AMAT.US,D,20220926,000000,84.0853,85.3721,82.6388,82.7385,7032885.8692286,0
+AMAT.US,D,20220927,000000,84.2249,84.9731,82.3295,83.9456,6235139.1436285,0
+AMAT.US,D,20220928,000000,82.7984,86.1901,82.6388,85.7911,8012056.27267,0
+AMAT.US,D,20220929,000000,84.5441,84.8933,82.9979,84.2149,8563320.2921465,0
+AMAT.US,D,20220930,000000,81.736,84.2548,81.332,81.731,9072995.2919566,0
+AMAT.US,D,20221003,000000,82.8383,87.3936,82.8084,86.0405,9654907.7564602,0
+AMAT.US,D,20221004,000000,88.9035,90.0471,88.2528,89.1928,7934208.1797691,0
+AMAT.US,D,20221005,000000,87.4371,89.951,85.9821,89.0033,7627108.2344625,0
+AMAT.US,D,20221006,000000,88.7639,90.9685,87.6665,87.906,6702937.4249523,0
+AMAT.US,D,20221007,000000,84.9631,85.3322,81.8208,82.3994,10054310.906112,0
+AMAT.US,D,20221010,000000,81.8008,81.9305,77.1671,78.9976,14246523.784907,0
+AMAT.US,D,20221011,000000,77.5512,78.5787,74.7879,76.1147,12471346.882874,0
+AMAT.US,D,20221012,000000,76.3641,76.813,75.2867,75.8254,7789069.6384699,0
+AMAT.US,D,20221013,000000,72.0047,81.322,70.9472,79.2271,17602915.45524,0
+AMAT.US,D,20221014,000000,79.3667,79.7059,74.4088,74.6383,10481571.721993,0
+AMAT.US,D,20221017,000000,77.0225,77.7008,73.9799,74.2293,10798525.602493,0
+AMAT.US,D,20221018,000000,76.5087,77.2519,73.9699,75.0473,10255940.664492,0
+AMAT.US,D,20221019,000000,74.8178,77.601,74.2542,77.0723,10604935.372114,0
+AMAT.US,D,20221020,000000,78.1697,81.9155,77.0225,78.4689,13320211.774423,0
+AMAT.US,D,20221021,000000,78.6385,82.4492,77.9402,82.2198,11597662.705317,0
+AMAT.US,D,20221024,000000,82.6288,84.8733,81.7011,84.7337,12034245.163453,0
+AMAT.US,D,20221025,000000,85.7313,88.285,85.5417,87.3174,10374563.79991,0
+AMAT.US,D,20221026,000000,86.26,90.0308,85.5916,87.9259,9013855.6418352,0
+AMAT.US,D,20221027,000000,88.5644,89.7714,86.1602,86.3298,6839148.2809171,0
+AMAT.US,D,20221028,000000,86.4096,89.7116,86.25,89.5021,6404147.6650736,0
+AMAT.US,D,20221031,000000,88.6442,89.1828,87.4471,88.0755,6892090.878407,0
+AMAT.US,D,20221101,000000,90.2802,90.5794,88.7838,89.5719,6120492.66751,0
+AMAT.US,D,20221102,000000,90.1305,93.0634,87.3174,87.5468,10677419.435796,0
+AMAT.US,D,20221103,000000,85.7512,87.497,84.4943,86.0904,6866351.3571485,0
+AMAT.US,D,20221104,000000,89.8313,91.577,88.6242,91.4773,8713834.8918835,0
+AMAT.US,D,20221107,000000,92.0359,94.889,91.8763,94.8091,7702871.2627446,0
+AMAT.US,D,20221108,000000,96.7444,98.55,94.5498,97.2233,10091488.209726,0
+AMAT.US,D,20221109,000000,95.0436,96.3753,94.0111,94.1508,6881291.6470903,0
+AMAT.US,D,20221110,000000,99.9167,104.635,99.2384,104.535,11721308.039649,0
+AMAT.US,D,20221111,000000,105.054,110.616,104.535,110.262,11187140.547612,0
+AMAT.US,D,20221114,000000,108.596,109.962,107.189,107.349,7780567.9879736,0
+AMAT.US,D,20221115,000000,110.9,111.848,108.506,110.192,9461581.166463,0
+AMAT.US,D,20221116,000000,105.119,106.87,102.74,103.967,12111934.871638,0
+AMAT.US,D,20221117,000000,100.178,105.343,99.9666,104.196,10708851.784925,0
+AMAT.US,D,20221118,000000,109.723,109.733,103.393,104.446,10947672.881009,0
+AMAT.US,D,20221121,000000,103.279,105.653,101.593,104.885,9304994.8184586,0
+AMAT.US,D,20221122,000000,105.663,107.029,103.598,106.78,8517874.9053702,0
+AMAT.US,D,20221123,000000,106.32,108.57,106.32,107.67,4077688,0
+AMAT.US,D,20221125,000000,106.92,107.5,105.79,105.82,3012477,0
+AMAT.US,D,20221128,000000,104,105.09,102.81,103.47,6383452,0
+AMAT.US,D,20221129,000000,104.06,104.92,102.9225,103.25,3450382,0
+AMAT.US,D,20221130,000000,103.97,109.64,102.6601,109.6,11167032,0
+AMAT.US,D,20221201,000000,110.15,110.67,105.76,107.01,6976243,0
+AMAT.US,D,20221202,000000,104.32,107.32,104.22,106.71,3903370,0
+AMAT.US,D,20221205,000000,106.37,107.69,105.21,106.43,4692694,0
+AMAT.US,D,20221206,000000,106.82,107.065,103.77,104.71,4571913,0
+AMAT.US,D,20221207,000000,104.71,107.65,104.14,106.11,6383621,0
+AMAT.US,D,20221208,000000,107.04,109.44,106.5,108.61,5493190,0
+AMAT.US,D,20221209,000000,107.78,109.74,107,107.34,4705906,0
+AMAT.US,D,20221212,000000,106.82,109.42,105.64,109.37,4831377,0
+AMAT.US,D,20221213,000000,115.39,116.09,111.16,111.87,9557332,0
+AMAT.US,D,20221214,000000,111.36,112.61,108.55,109.64,6429339,0
+AMAT.US,D,20221215,000000,107.75,108.02,104.02,104.56,6775217,0
+AMAT.US,D,20221216,000000,104.15,105.93,103.55,104.73,12925702,0
+AMAT.US,D,20221219,000000,104.83,105.06,102.67,103.99,6162500,0
+AMAT.US,D,20221220,000000,102.07,104.605,102.04,103.5,4761804,0
+AMAT.US,D,20221221,000000,104.63,106.51,104.2,105.9,4889064,0
+AMAT.US,D,20221222,000000,102.11,102.61,95.97,97.6,11326627,0
+AMAT.US,D,20221223,000000,96.69,97.3878,95.33,97.22,4753535,0
+AMAT.US,D,20221227,000000,96.18,96.84,95.17,95.34,6121361,0
+AMAT.US,D,20221228,000000,94.67,95.78,93.675,94.225,4273957,0
+AMAT.US,D,20221229,000000,96.05,97.64,95.13,97.14,5071960,0
+AMAT.US,D,20221230,000000,95.6,97.48,95.03,97.38,3407047,0
+AMAT.US,D,20230103,000000,99.77,100.02,96.12,96.73,5921671,0
+AMAT.US,D,20230104,000000,98.215,99.62,97.19,99.31,6289509,0
+AMAT.US,D,20230105,000000,97.84,99.24,97.36,97.92,4557079,0
+AMAT.US,D,20230106,000000,100,104.855,98.58,104.27,7241667,0
+AMAT.US,D,20230109,000000,105.55,108.76,104.16,106.49,6212259,0
+AMAT.US,D,20230110,000000,106.14,108.19,105.86,108.04,4638814,0
+AMAT.US,D,20230111,000000,106.68,110.19,106.53,110.06,5532560,0
+AMAT.US,D,20230112,000000,110.58,111.885,107.23,110.2,5330916,0
+AMAT.US,D,20230113,000000,107.53,110.2,107.44,109.97,5641571,0
+AMAT.US,D,20230117,000000,109.405,110.63,107.78,109.41,4848070,0
+AMAT.US,D,20230118,000000,110.76,112.39,109.58,109.7,5374108,0
+AMAT.US,D,20230119,000000,109.49,109.64,106.09,106.16,5325095,0
+AMAT.US,D,20230120,000000,106.8,109.775,106.4896,109.65,5078502,0
+AMAT.US,D,20230123,000000,108.53,114.91,108.5,114.155,7669252,0
+AMAT.US,D,20230124,000000,113.47,114.07,112.47,112.99,3504703,0
+AMAT.US,D,20230125,000000,110.99,114.44,109.41,113.95,5957609,0
+AMAT.US,D,20230126,000000,114.4,115.76,112.265,115.58,5813038,0
+AMAT.US,D,20230127,000000,112.62,113.89,110.7,112.5,8705733,0
+AMAT.US,D,20230130,000000,110.69,110.97,107.965,108.2,7351733,0
+AMAT.US,D,20230131,000000,108.96,111.56,108.61,111.49,6577082,0
+AMAT.US,D,20230201,000000,112.11,120.13,111.91,119.01,9886428,0
+AMAT.US,D,20230202,000000,120.31,124.92,120.3,124.26,11206465,0
+AMAT.US,D,20230203,000000,122.92,123.67,119.61,119.98,6156899,0
+AMAT.US,D,20230206,000000,118.21,119.44,116.91,117.69,5330987,0
+AMAT.US,D,20230207,000000,117.39,121.29,116.75,120.52,4935342,0
+AMAT.US,D,20230208,000000,119.15,119.3699,115.47,115.95,6460544,0
+AMAT.US,D,20230209,000000,118.36,119.56,115.08,116.08,5512202,0
+AMAT.US,D,20230210,000000,114.8,114.97,112.97,114.77,4374417,0
+AMAT.US,D,20230213,000000,115.17,116.715,114.55,116.53,4198226,0
+AMAT.US,D,20230214,000000,114.87,119.005,113.85,118.44,4870669,0
+AMAT.US,D,20230215,000000,117,119.58,115.99,119.46,4994402,0
+AMAT.US,D,20230216,000000,116.88,118.08,115.14,115.39,9117624,0
+AMAT.US,D,20230217,000000,116.78,117.4,113.38,115.44,9287116,0
+AMAT.US,D,20230221,000000,113.64,114.83,110.93,111.28,7583850,0
+AMAT.US,D,20230222,000000,111.12,112.38,109.48,110.41,5089232,0
+AMAT.US,D,20230223,000000,112.54,113.9584,109.91,112.91,7136058,0
+AMAT.US,D,20230224,000000,111.01,112.1,110.38,111.31,5808479,0
+AMAT.US,D,20230227,000000,113.51,113.89,111.49,112.07,5362738,0
+AMAT.US,D,20230228,000000,116.14,118.065,114.85,116.15,13010878,0
+AMAT.US,D,20230301,000000,117.7,119.32,116.94,117.26,6756779,0
+AMAT.US,D,20230302,000000,115.445,119.09,113.93,118.45,6503427,0
+AMAT.US,D,20230303,000000,118.75,119.14,116.945,118.96,7232428,0
+AMAT.US,D,20230306,000000,119.85,121.5,118.22,118.54,5775804,0
+AMAT.US,D,20230307,000000,118.325,118.72,115.66,116.37,5225892,0
+AMAT.US,D,20230308,000000,116.62,119.1,116.62,118.65,4474897,0
+AMAT.US,D,20230309,000000,118.69,120.96,116.85,117.04,5701404,0
+AMAT.US,D,20230310,000000,118.34,118.62,113.92,114.39,7009561,0
+AMAT.US,D,20230313,000000,113.79,117.32,111.92,115.84,8221437,0
+AMAT.US,D,20230314,000000,118.78,121.24,117.88,120.34,8322374,0
+AMAT.US,D,20230315,000000,118.52,118.83,115.7,118.48,9517727,0
+AMAT.US,D,20230316,000000,118.21,123.43,116.9,122.83,6788769,0
+AMAT.US,D,20230317,000000,123.65,124.39,121.6201,122.6,13761522,0
+AMAT.US,D,20230320,000000,122.995,124.76,122.43,124.04,4974722,0
+AMAT.US,D,20230321,000000,123.88,125.62,118.41,120.4,10090147,0
+AMAT.US,D,20230322,000000,120.27,123.74,118.69,118.86,8342533,0
+AMAT.US,D,20230323,000000,121.27,124.99,120.17,122.78,6182233,0
+AMAT.US,D,20230324,000000,121.64,122.12,118.05,119.53,6356161,0
+AMAT.US,D,20230327,000000,120.75,120.98,118.32,118.87,4628324,0
+AMAT.US,D,20230328,000000,118.89,119.06,115.58,116.4,5523792,0
+AMAT.US,D,20230329,000000,118.72,121.01,117.36,119.85,7865317,0
+AMAT.US,D,20230330,000000,122,123.38,121.335,122.11,6213755,0
+AMAT.US,D,20230331,000000,121.52,123.52,121,122.83,5016500,0
+AMAT.US,D,20230403,000000,121.63,122.44,120.6,122.32,5146768,0
+AMAT.US,D,20230404,000000,122.94,122.97,119.39,120.12,4772208,0
+AMAT.US,D,20230405,000000,119.59,119.69,115.65,117.32,6691718,0
+AMAT.US,D,20230406,000000,114.1838,115.29,111.872,114.45,6274987,0
+AMAT.US,D,20230410,000000,112.47,116.71,112.45,116.5,4096459,0
+AMAT.US,D,20230411,000000,117.33,117.83,116.08,116.38,3373011,0
+AMAT.US,D,20230412,000000,117.73,117.8,112.87,113.16,5838931,0
+AMAT.US,D,20230413,000000,113.53,113.91,111.515,113.47,5299556,0
+AMAT.US,D,20230414,000000,113.36,115.05,111.37,112.9,5211571,0
+AMAT.US,D,20230417,000000,109.22,111.97,109,111.79,6952232,0
+AMAT.US,D,20230418,000000,112.5,113.5911,110.53,111.27,5054956,0
+AMAT.US,D,20230419,000000,109.85,110.61,109.12,110.34,6796764,0
+AMAT.US,D,20230420,000000,111.25,116.33,111.25,114.39,8699540,0
+AMAT.US,D,20230421,000000,113.47,114.1,112.205,113.46,4516756,0
+AMAT.US,D,20230424,000000,113.49,113.94,112.54,113.61,3218100,0
+AMAT.US,D,20230425,000000,112.5,113.66,110.42,110.61,6282571,0
+AMAT.US,D,20230426,000000,111.16,111.5,109.82,110.31,6245821,0
+AMAT.US,D,20230427,000000,111.3,112.18,109.15,111.68,9447029,0
+AMAT.US,D,20230428,000000,111.7,113.26,111.12,113.03,8064438,0
+AMAT.US,D,20230501,000000,113.3,114.44,112.1,112.95,4171844,0
+AMAT.US,D,20230502,000000,112.92,113.39,111.2,112.16,4850231,0
+AMAT.US,D,20230503,000000,111.94,115.27,111.885,113.29,5624062,0
+AMAT.US,D,20230504,000000,113.05,113.41,111.72,112.45,3579606,0
+AMAT.US,D,20230505,000000,113.7,116.62,112.97,116.06,4874374,0
+AMAT.US,D,20230508,000000,116.865,117.59,114.93,115.75,3247629,0
+AMAT.US,D,20230509,000000,114.08,114.41,112.86,113.84,3173743,0
+AMAT.US,D,20230510,000000,115.52,116.24,114.14,115.41,4101016,0
+AMAT.US,D,20230511,000000,115.3,115.835,113.91,115.46,3630615,0
+AMAT.US,D,20230512,000000,116.71,117.07,114.99,116.09,3838686,0
+AMAT.US,D,20230515,000000,116.69,121.26,116.02,121.11,5859171,0
+AMAT.US,D,20230516,000000,120.83,123.065,120.44,120.92,5081009,0
+AMAT.US,D,20230517,000000,122.25,126.3,121.88,125.7,7349587,0
+AMAT.US,D,20230518,000000,125.81,132.06,125.76,129.92,10891208,0
+AMAT.US,D,20230519,000000,128.3,128.325,125.25,126.95,10257187,0
+AMAT.US,D,20230522,000000,127.23,127.56,125.6505,126.55,4709104,0
+AMAT.US,D,20230523,000000,125.89,126.73,124.19,124.49,4604632,0
+AMAT.US,D,20230524,000000,121.92,122.62,120.18,121.73,6315616,0
+AMAT.US,D,20230525,000000,127.17,130.73,126.129,130.47,9575704,0
+AMAT.US,D,20230526,000000,130.77,136.69,129.985,136.06,9083778,0
+AMAT.US,D,20230530,000000,138,138.8,135.485,136.57,7753836,0
+AMAT.US,D,20230531,000000,133.6,135.75,132.16,133.3,11368615,0
+AMAT.US,D,20230601,000000,133.73,136.19,131.6915,134.83,5007034,0
+AMAT.US,D,20230602,000000,135.14,135.33,132.38,134.63,5327592,0
+AMAT.US,D,20230605,000000,134.82,135.15,133.0408,133.73,3798281,0
+AMAT.US,D,20230606,000000,131.4,135.35,130.75,133.94,5469139,0
+AMAT.US,D,20230607,000000,135.27,137.04,133.5838,135.01,4835726,0
+AMAT.US,D,20230608,000000,135.85,136.76,134.1501,136.2,4507733,0
+AMAT.US,D,20230609,000000,137.79,137.98,135.82,136.12,3676052,0
+AMAT.US,D,20230612,000000,137.74,140.23,136.83,140.01,5933753,0
+AMAT.US,D,20230613,000000,141.5,142.53,139.405,141.79,6859549,0
+AMAT.US,D,20230614,000000,138.41,141.36,138.23,141.17,6474558,0
+AMAT.US,D,20230615,000000,138.69,141.43,137.93,140.11,5524417,0
+AMAT.US,D,20230616,000000,140.89,140.95,138.13,138.93,8847359,0
+AMAT.US,D,20230620,000000,139.11,140.32,137.27,138.52,3840324,0
+AMAT.US,D,20230621,000000,138.53,139.16,135.87,136.67,4715288,0
+AMAT.US,D,20230622,000000,135,139.6,135,138.92,3763902,0
+AMAT.US,D,20230623,000000,136.55,136.79,134.8425,136.07,6956859,0
+AMAT.US,D,20230626,000000,139.38,140.87,136.47,139.8,7256061,0
+AMAT.US,D,20230627,000000,140.15,146.69,139.96,146.55,7343867,0
+AMAT.US,D,20230628,000000,142.8,145.9155,142.05,144.03,6645180,0
+AMAT.US,D,20230629,000000,144.69,145.245,143.51,144.23,3916548,0
+AMAT.US,D,20230630,000000,145.3,145.55,143.44,144.54,6142766,0
+AMAT.US,D,20230703,000000,144.02,145.909,143.3808,145.47,2533617,0
+AMAT.US,D,20230705,000000,144.25,144.92,142.16,142.26,5198675,0
+AMAT.US,D,20230706,000000,140.66,141.33,138.7575,140.38,5793780,0
+AMAT.US,D,20230707,000000,139.62,142.12,139.41,139.57,3459428,0
+AMAT.US,D,20230710,000000,139.78,141.88,139.7,140.56,6364392,0
+AMAT.US,D,20230711,000000,140.18,140.44,134.01,137.56,7709970,0
+AMAT.US,D,20230712,000000,139.21,139.7,137.85,138.89,5590112,0
+AMAT.US,D,20230713,000000,140.12,143.66,140.02,142.65,5410840,0
+AMAT.US,D,20230714,000000,144.57,145.3899,142.38,142.74,6058757,0
+AMAT.US,D,20230717,000000,142.98,146.5,141.83,145.5,6306971,0
+AMAT.US,D,20230718,000000,143.8,145.15,141.91,144.51,6493646,0
+AMAT.US,D,20230719,000000,144.05,144.65,141.18,141.78,5379354,0
+AMAT.US,D,20230720,000000,137.82,138.185,133.52,134.04,9883246,0
+AMAT.US,D,20230721,000000,135.22,137.3,135.19,136.4,15686058,0
+AMAT.US,D,20230724,000000,137.6,139.0787,136.85,138.35,5277025,0
+AMAT.US,D,20230725,000000,138.69,141.4,138.5,140.06,5038481,0
+AMAT.US,D,20230726,000000,137.63,140.29,136.81,139.02,4050407,0
+AMAT.US,D,20230727,000000,144.23,150.425,144.21,146.14,8928873,0
+AMAT.US,D,20230728,000000,149.58,153.28,148.7,151.93,7803416,0
+AMAT.US,D,20230731,000000,151.93,152.68,150.52,151.59,4184927,0
+AMAT.US,D,20230801,000000,150.92,152.86,150.28,152.63,3089314,0
+AMAT.US,D,20230802,000000,150.62,150.62,146.88,147.33,5471076,0
+AMAT.US,D,20230803,000000,146.01,148.7,145.361,147.81,4339024,0
+AMAT.US,D,20230804,000000,147.52,149.07,145.07,145.66,3984509,0
+AMAT.US,D,20230807,000000,147.05,150.69,147.03,150.38,3896077,0
+AMAT.US,D,20230808,000000,148.15,148.31,145.9,148.01,3443698,0
+AMAT.US,D,20230809,000000,147.98,148.91,144.801,145.16,4796617,0
+AMAT.US,D,20230810,000000,146.77,147.98,143.1,144.61,4018267,0
+AMAT.US,D,20230811,000000,142.22,142.47,138.53,138.83,5193238,0
+AMAT.US,D,20230814,000000,138.2,141.94,137.67,141.89,4850395,0
+AMAT.US,D,20230815,000000,141.27,141.85,139.735,140.08,3384887,0
+AMAT.US,D,20230816,000000,140.53,141.26,138.17,138.25,4613017,0
+AMAT.US,D,20230817,000000,139.19,139.79,136.57,137.59,7065730,0
+AMAT.US,D,20230818,000000,137.33,143.65,135.53,142.66,11541812,0
+AMAT.US,D,20230821,000000,143.28,149.22,143.16,148.77,8121877,0
+AMAT.US,D,20230822,000000,150.76,151.15,146.94,147.85,4867297,0
+AMAT.US,D,20230823,000000,147.01,148.5716,146.05,148,5300356,0
+AMAT.US,D,20230824,000000,149.54,149.95,141.82,142.52,6771049,0
+AMAT.US,D,20230825,000000,143.59,144.9599,140.96,144.36,4720643,0
+AMAT.US,D,20230828,000000,145.305,147.19,144.045,145.42,3565772,0
+AMAT.US,D,20230829,000000,143.86,150.52,143.86,149.98,5017209,0
+AMAT.US,D,20230830,000000,149.19,151.57,148.18,150.95,4000010,0
+AMAT.US,D,20230831,000000,149.41,153.39,149.41,152.76,6593824,0
+AMAT.US,D,20230901,000000,154.5,154.54,152.5,153.99,3693087,0
+AMAT.US,D,20230905,000000,153.97,154.82,152.3167,153.61,4266753,0
+AMAT.US,D,20230906,000000,153.25,155.26,151.55,153.18,3109708,0
+AMAT.US,D,20230907,000000,149.22,149.49,145.13,148.23,6720529,0
+AMAT.US,D,20230908,000000,147.72,148.5,146.18,147.53,4473352,0
+AMAT.US,D,20230911,000000,150,150,144.04,146.71,4145125,0
+AMAT.US,D,20230912,000000,146.03,146.44,143.72,143.97,4470552,0
+AMAT.US,D,20230913,000000,144.21,147.11,143.8,144.58,4625233,0
+AMAT.US,D,20230914,000000,146.41,146.71,143.94,144.57,5629810,0
+AMAT.US,D,20230915,000000,140.85,141.2186,136.71,138.25,13654571,0
+AMAT.US,D,20230918,000000,137.88,140.98,137.52,140.27,5607696,0
+AMAT.US,D,20230919,000000,139.71,140.05,136.67,137.71,6366027,0
+AMAT.US,D,20230920,000000,138.76,139.66,136.89,136.97,5808017,0
+AMAT.US,D,20230921,000000,135.02,137.515,134.935,135.19,5241664,0
+AMAT.US,D,20230922,000000,136.99,138.31,135.75,136.17,5301431,0
+AMAT.US,D,20230925,000000,135.89,137.04,134.7175,136.59,5161338,0
+AMAT.US,D,20230926,000000,135.61,136.03,133.54,134.08,5343026,0
+AMAT.US,D,20230927,000000,135.22,136.07,133.1035,135.06,6296183,0
+AMAT.US,D,20230928,000000,134.68,139.8,134.2801,138.22,5341699,0
+AMAT.US,D,20230929,000000,140.22,141.56,138.0743,138.45,4448208,0
+AMAT.US,D,20231002,000000,138.86,141.41,137.26,139.51,4896911,0
+AMAT.US,D,20231003,000000,138.68,140.005,135.43,136.72,6172973,0
+AMAT.US,D,20231004,000000,137.57,139.61,136.97,139.3,5543665,0
+AMAT.US,D,20231005,000000,139.45,140.15,137.78,139.28,4310399,0
+AMAT.US,D,20231006,000000,138.05,141.16,135.15,140.29,5234440,0
+AMAT.US,D,20231009,000000,139.47,140.93,137.76,140.15,3271653,0
+AMAT.US,D,20231010,000000,141.04,142.73,140.355,141.4,3343103,0
+AMAT.US,D,20231011,000000,142.82,142.94,140.81,142.18,5137123,0
+AMAT.US,D,20231012,000000,143,148.4,142.77,145,8109885,0
+AMAT.US,D,20231013,000000,147.05,147.105,140.72,141.14,6601398,0
+AMAT.US,D,20231016,000000,141.76,142.655,139.7352,141,6097400,0
+AMAT.US,D,20231017,000000,139.13,142.79,136.81,142.72,5915937,0
+AMAT.US,D,20231018,000000,139.9,142.48,138.1,141.45,5357936,0
+AMAT.US,D,20231019,000000,142.84,143.05,133.7735,134.43,9400323,0
+AMAT.US,D,20231020,000000,134.52,136.15,133.36,134.12,6149460,0
+AMAT.US,D,20231023,000000,133.2,135.805,131.9,134.23,3820145,0
+AMAT.US,D,20231024,000000,135.33,135.55,133.5139,134.9,5238786,0
+AMAT.US,D,20231025,000000,133.07,133.26,129.75,130.11,7118080,0
+AMAT.US,D,20231026,000000,131.11,134.41,130.51,130.84,5462708,0
+AMAT.US,D,20231027,000000,131.27,133.11,130.56,131.3,4397310,0
+AMAT.US,D,20231030,000000,131.96,132.96,129.82,131.03,4604623,0
+AMAT.US,D,20231031,000000,131.8,132.55,129.21,132.35,4108171,0
+AMAT.US,D,20231101,000000,133.03,135.83,132.775,135.29,5127781,0
+AMAT.US,D,20231102,000000,137.81,139.78,136.67,138.51,6088377,0
+AMAT.US,D,20231103,000000,139.49,141.77,139.075,139.75,5560310,0
+AMAT.US,D,20231106,000000,140.4,140.79,139.21,140.36,4823202,0
+AMAT.US,D,20231107,000000,140,141.92,139.69,141.74,4886905,0
+AMAT.US,D,20231108,000000,142.37,144.525,141.61,144.23,4305862,0
+AMAT.US,D,20231109,000000,144.9,147.21,142.8901,143.17,4979876,0
+AMAT.US,D,20231110,000000,145.19,150.99,144.67,150.68,6700875,0
+AMAT.US,D,20231113,000000,149,150.25,147.55,149.74,4125187,0
+AMAT.US,D,20231114,000000,153.03,154.91,152.14,154.08,6504983,0
+AMAT.US,D,20231115,000000,154.97,156.77,154.06,155.37,4383341,0
+AMAT.US,D,20231116,000000,155.4,157.76,151.2,154.81,10513826,0
+AMAT.US,D,20231117,000000,142.04,149.05,141.94,148.59,18919639,0
+AMAT.US,D,20231120,000000,148.88,153,148.81,152.57,7093479,0
+AMAT.US,D,20231121,000000,151.57,151.81,148.165,149.25,6517877,0
+AMAT.US,D,20231122,000000,151.03,153.7897,149.02,149.48,5071873,0
+AMAT.US,D,20231124,000000,149.33,150.66,149.3282,150.34,1992027,0
+AMAT.US,D,20231127,000000,149.5,151.76,148.77,150.81,3429723,0
+AMAT.US,D,20231128,000000,149.36,149.99,146.505,148.06,5799571,0
+AMAT.US,D,20231129,000000,150.24,152.82,148.853,149.36,4975739,0
+AMAT.US,D,20231130,000000,150.41,150.48,147.045,149.78,7555619,0
+AMAT.US,D,20231201,000000,149.56,151.98,148.63,151.59,4929366,0
+AMAT.US,D,20231204,000000,150.04,150.66,145.655,148.27,5859577,0
+AMAT.US,D,20231205,000000,146.53,147.47,145.22,146.15,5206319,0
+AMAT.US,D,20231206,000000,148.68,148.72,144.69,144.7,4491107,0
+AMAT.US,D,20231207,000000,146.96,148.54,144.57,148.39,5753646,0
+AMAT.US,D,20231208,000000,147.42,148.81,145.99,147.72,4990196,0
+AMAT.US,D,20231211,000000,149.21,155.66,149.135,155.14,6945752,0
+AMAT.US,D,20231212,000000,155.14,158.1753,154.64,157.22,5705165,0
+AMAT.US,D,20231213,000000,157.03,158.38,154.625,156.99,5561691,0
+AMAT.US,D,20231214,000000,157.77,163.06,157.705,161.74,7401171,0
+AMAT.US,D,20231215,000000,162.21,164.2087,161.485,161.95,8577337,0
+AMAT.US,D,20231218,000000,160.89,161.345,157.73,160.36,4772322,0
+AMAT.US,D,20231219,000000,160.58,162.73,160.02,162.33,4958240,0
+AMAT.US,D,20231220,000000,160.81,162,156.83,156.92,5488666,0
+AMAT.US,D,20231221,000000,161,161.82,159.58,161.39,4257488,0
+AMAT.US,D,20231222,000000,161.6,163,160.84,162.05,2770624,0
+AMAT.US,D,20231226,000000,162.3,164.9712,162.1,164.28,2520478,0
+AMAT.US,D,20231227,000000,164.54,164.99,163.53,164.21,3319561,0
+AMAT.US,D,20231228,000000,165,165.01,162.85,163.12,2909720,0
+AMAT.US,D,20231229,000000,163.11,163.5577,160.7,162.07,2905929,0
+AMAT.US,D,20240102,000000,160,160.11,153.4341,154.37,8607329,0
+AMAT.US,D,20240103,000000,151.71,153.17,150.73,151.45,6100066,0
+AMAT.US,D,20240104,000000,149.8,152,148.75,149.31,6196064,0
+AMAT.US,D,20240105,000000,150.08,151.52,148.05,149,5400055,0
+AMAT.US,D,20240108,000000,149.83,152.79,149.72,151.56,6515509,0
+AMAT.US,D,20240109,000000,149.87,151.6899,148.93,151.03,5606916,0
+AMAT.US,D,20240110,000000,151.77,151.9,148.24,149.81,5035695,0
+AMAT.US,D,20240111,000000,150.25,152.44,148.48,151.95,5995644,0
+AMAT.US,D,20240112,000000,152.2,152.4,150.37,151.25,4083673,0
+AMAT.US,D,20240116,000000,151.3,154.24,149.84,153.76,6528042,0
+AMAT.US,D,20240117,000000,153.11,153.75,150.2,153.37,6630647,0
+AMAT.US,D,20240118,000000,158.66,160.735,156.776,160.34,8133734,0
+AMAT.US,D,20240119,000000,162.57,168.28,162.3,167.94,9159006,0
+AMAT.US,D,20240122,000000,168.18,171.905,167.64,168.3,7176443,0
+AMAT.US,D,20240123,000000,167.76,168,164.71,167.05,5053559,0
+AMAT.US,D,20240124,000000,171.39,175.955,170.67,174.14,9728994,0
+AMAT.US,D,20240125,000000,177.17,178.395,172.43,172.63,7234383,0
+AMAT.US,D,20240126,000000,169.07,169.5675,166.62,166.9,6653731,0
+AMAT.US,D,20240129,000000,166.31,168.51,166.08,168.48,5370663,0
+AMAT.US,D,20240130,000000,167.33,169.17,165.82,166.24,5255325,0
+AMAT.US,D,20240131,000000,164.0001,166.615,160.96,164.3,6049403,0
+AMAT.US,D,20240201,000000,165.455,167.74,164.83,166.97,4082620,0
+AMAT.US,D,20240202,000000,165.92,169.175,165.46,168.18,4741027,0
+AMAT.US,D,20240205,000000,168.6,172.28,168.28,171.09,5749118,0
+AMAT.US,D,20240206,000000,170.99,172.71,167.5001,168.7,4550248,0
+AMAT.US,D,20240207,000000,170.49,172.91,168.8346,170.9,5103354,0
+AMAT.US,D,20240208,000000,169.99,175,169.38,173.89,7327895,0
+AMAT.US,D,20240209,000000,179.04,186.15,178.61,185.84,9539890,0
+AMAT.US,D,20240212,000000,185.27,188.21,184.64,185.54,7085353,0
+AMAT.US,D,20240213,000000,178.6,182.1864,176.94,180.31,9692463,0
+AMAT.US,D,20240214,000000,182.64,186.98,182.64,186.19,8437858,0
+AMAT.US,D,20240215,000000,189,189.47,186.38,187.66,8622946,0
+AMAT.US,D,20240216,000000,202.02,206.77,197.3,199.57,15557857,0
+AMAT.US,D,20240220,000000,195.585,195.86,186.12,189.14,11216103,0
+AMAT.US,D,20240221,000000,187.92,190.37,185.89,190.33,6994439,0
+AMAT.US,D,20240222,000000,198.28,201.55,196.67,199.73,10225918,0
+AMAT.US,D,20240223,000000,199.32,201.34,196.61,197.16,5108090,0
+AMAT.US,D,20240226,000000,199.8,203.99,199.13,203.55,6466592,0
+AMAT.US,D,20240227,000000,203.73,204.44,201.22,202.86,5167118,0
+AMAT.US,D,20240228,000000,198.49,199.18,196.49,197.54,6207904,0
+AMAT.US,D,20240229,000000,199.91,202,197.26,201.62,9449578,0
+AMAT.US,D,20240301,000000,203.77,211.38,203.555,210.25,7647353,0
+AMAT.US,D,20240304,000000,212,213.37,209.035,209.49,7089834,0
+AMAT.US,D,20240305,000000,207.75,210.76,204.78,207.39,6100185,0
+AMAT.US,D,20240306,000000,209.95,213.5101,209.13,212.17,5642363,0
+AMAT.US,D,20240307,000000,213.23,214.255,211.51,212.61,6363079,0
+AMAT.US,D,20240308,000000,212.48,213.5954,205.39,205.56,6940770,0
+AMAT.US,D,20240311,000000,203.28,203.28,197.61,201.37,6566567,0
+AMAT.US,D,20240312,000000,203.88,205.01,199.34,204.94,7211325,0
+AMAT.US,D,20240313,000000,202.97,203.8799,199.94,200.56,5050329,0
+AMAT.US,D,20240314,000000,201.93,202.4,199.05,200.75,4934914,0
+AMAT.US,D,20240315,000000,199.44,201.2799,197.0001,198.65,9936353,0
+AMAT.US,D,20240318,000000,201.68,203.17,199.63,200.73,5062323,0
+AMAT.US,D,20240319,000000,199.18,201.55,197.3,201.34,4624515,0
+AMAT.US,D,20240320,000000,201,205.92,198.7959,205.06,4277964,0
+AMAT.US,D,20240321,000000,213.37,214.91,210.3562,210.8,6145205,0
+AMAT.US,D,20240322,000000,208.508,211.72,208.43,210.25,3829346,0
+AMAT.US,D,20240325,000000,207.63,211.31,207.35,208.46,3137632,0
+AMAT.US,D,20240326,000000,209.79,211.21,206.57,206.67,3607375,0
+AMAT.US,D,20240327,000000,208.04,208.4857,203.9,208,3123889,0
+AMAT.US,D,20240328,000000,207.56,207.65,202.71,206.23,5750078,0
+AMAT.US,D,20240401,000000,206.93,211.77,205.96,208.69,3189699,0
+AMAT.US,D,20240402,000000,206.58,206.58,203.4,206.11,4311377,0
+AMAT.US,D,20240403,000000,203.6,209.1522,203.5,207.38,3375590,0
+AMAT.US,D,20240404,000000,211.61,213.04,201.67,203.39,6242827,0
+AMAT.US,D,20240405,000000,204.9,209.53,204.9,207.85,3330679,0
+AMAT.US,D,20240408,000000,212.86,213,208.13,209.04,4435533,0
+AMAT.US,D,20240409,000000,211.35,212.0999,207.63,210.41,3660112,0
+AMAT.US,D,20240410,000000,208.89,211.66,208.12,209.25,4645392,0
+AMAT.US,D,20240411,000000,209.46,213.33,208.36,212.98,4291584,0
+AMAT.US,D,20240412,000000,208,209.95,206.91,207.86,5854777,0
+AMAT.US,D,20240415,000000,211.9,214.46,204.271,205.68,4492462,0
+AMAT.US,D,20240416,000000,206.34,210.42,205.75,209.48,3749231,0
+AMAT.US,D,20240417,000000,206.09,207,198.1,199.89,6350323,0
+AMAT.US,D,20240418,000000,197.47,198.415,193.52,194.32,6219358,0
+AMAT.US,D,20240419,000000,194.26,194.69,188.16,189.76,6493425,0
+AMAT.US,D,20240422,000000,191.55,191.78,186.855,189.46,7149843,0
+AMAT.US,D,20240423,000000,190.25,194.5,189.97,193.24,4425871,0
+AMAT.US,D,20240424,000000,197.99,199.36,192.72,196.06,4609370,0
+AMAT.US,D,20240425,000000,196.28,198.4519,193.6,197.5,4238321,0
+AMAT.US,D,20240426,000000,197.03,203.99,197.03,203.38,3933453,0
+AMAT.US,D,20240429,000000,203.51,205.29,201.7779,205.26,2789205,0
+AMAT.US,D,20240430,000000,203.67,205.83,198.57,198.65,3898216,0
+AMAT.US,D,20240501,000000,196.08,200.6848,192.69,193.99,5815491,0
+AMAT.US,D,20240502,000000,196.26,198.475,193.28,197.91,3523223,0
+AMAT.US,D,20240503,000000,202,205.27,199.95,204.09,3818510,0
+AMAT.US,D,20240506,000000,205.31,209.18,204.3,208.86,3638517,0
+AMAT.US,D,20240507,000000,209.24,209.47,207.22,207.32,3200852,0
+AMAT.US,D,20240508,000000,205.91,207.96,204.75,207.36,2932311,0
+AMAT.US,D,20240509,000000,207.36,208.25,205.715,206.33,2758265,0
+AMAT.US,D,20240510,000000,208.8,212.57,208.52,209.73,3502906,0
+AMAT.US,D,20240513,000000,208.4,208.47,205.44,206.63,3526900,0
+AMAT.US,D,20240514,000000,205.84,210.1,204.7132,209.82,3442176,0
+AMAT.US,D,20240515,000000,212.5,217.61,210.85,217.49,5820884,0
+AMAT.US,D,20240516,000000,218.22,218.75,213.92,214.03,7977854,0
+AMAT.US,D,20240517,000000,216.4,219.36,210.23,212.08,8031759,0
+AMAT.US,D,20240520,000000,212.15,221.75,212.11,219.95,5954459,0
+AMAT.US,D,20240521,000000,218,220.26,215.81,219.8,3918174,0
+AMAT.US,D,20240522,000000,220.52,220.73,216.23,218.15,5046958,0
+AMAT.US,D,20240523,000000,225,225.07,216.33,217.95,5806608,0
+AMAT.US,D,20240524,000000,220.195,223.12,218.64,220.89,3795707,0
+AMAT.US,D,20240528,000000,222.15,223.2214,219.88,221.32,5509381,0
+AMAT.US,D,20240529,000000,217.59,220.65,217.16,219.05,4718791,0
+AMAT.US,D,20240530,000000,217.97,219.69,215.4976,216.54,4062500,0
+AMAT.US,D,20240531,000000,216.75,218.51,209.015,215.08,13548694,0
+AMAT.US,D,20240603,000000,218.325,218.35,208.93,214.21,3828092,0
+AMAT.US,D,20240604,000000,213.8,214.345,209.03,212.22,4379643,0
+AMAT.US,D,20240605,000000,219.6,224.72,218.19,223.37,7887926,0
+AMAT.US,D,20240606,000000,221.67,223.255,219.02,221.75,3951234,0
+AMAT.US,D,20240607,000000,224.21,224.55,220.08,221.73,3627235,0
+AMAT.US,D,20240610,000000,219.71,228.83,219.63,228.16,4797863,0
+AMAT.US,D,20240611,000000,227.27,230.07,224.635,229.97,4768588,0
+AMAT.US,D,20240612,000000,231.43,238.4,230.775,237.65,5573488,0
+AMAT.US,D,20240613,000000,231.47,238.36,231.42,237.55,3682407,0
+AMAT.US,D,20240614,000000,234.08,238.26,233.615,237.03,3306544,0
+AMAT.US,D,20240617,000000,236.67,243.28,236.27,242.86,4974631,0
+AMAT.US,D,20240618,000000,242.78,249.42,242.09,247.83,5256914,0
+AMAT.US,D,20240620,000000,247,247.83,238.655,239.99,7045020,0
+AMAT.US,D,20240621,000000,238.32,238.48,232.83,235.41,15389140,0
+AMAT.US,D,20240624,000000,233,235.41,229.4301,229.84,5928654,0
+AMAT.US,D,20240625,000000,231.04,234.55,228.54,234.27,4779039,0
+AMAT.US,D,20240626,000000,235,236.92,230.8,232.17,4818654,0
+AMAT.US,D,20240627,000000,237.5,237.82,231.8,232.53,4309553,0
+AMAT.US,D,20240628,000000,235.35,241.29,233.91,235.99,6387433,0
+AMAT.US,D,20240701,000000,236.86,238.36,233.08,237.41,4239557,0
+AMAT.US,D,20240702,000000,235.02,241,235.02,240.86,3510604,0
+AMAT.US,D,20240703,000000,241.64,244.72,239.85,243.31,2768843,0
+AMAT.US,D,20240705,000000,244.69,244.715,240.87,242.59,4076227,0
+AMAT.US,D,20240708,000000,243.11,247.18,243.11,246.29,3782098,0
+AMAT.US,D,20240709,000000,248,252.13,247.48,251.47,4890692,0
+AMAT.US,D,20240710,000000,253,255.89,250.66,254.97,4258139,0
+AMAT.US,D,20240711,000000,255.57,255.57,241.1,241.26,5627387,0
+AMAT.US,D,20240712,000000,241.61,248.77,240.54,243.4,5396287,0
+AMAT.US,D,20240715,000000,244.52,248.81,243.61,245.55,3674325,0
+AMAT.US,D,20240716,000000,246.96,247.52,241.94,245.84,4124766,0
+AMAT.US,D,20240717,000000,231.24,233.32,219.76,220.07,10538858,0
+AMAT.US,D,20240718,000000,222.15,222.325,213.25,217.65,7715764,0
+AMAT.US,D,20240719,000000,217.5,218.28,209.67,210.26,6517081,0
+AMAT.US,D,20240722,000000,216.23,224.09,213.36,223.47,7515582,0
+AMAT.US,D,20240723,000000,220.45,221.95,218.622,219.65,3635340,0
+AMAT.US,D,20240724,000000,217.37,217.77,205.53,206.53,9263428,0
+AMAT.US,D,20240725,000000,207.15,209.21,200.333,202.32,9961355,0
+AMAT.US,D,20240726,000000,206.99,208.36,202.81,206.47,5208974,0
+AMAT.US,D,20240729,000000,208.3,212.53,204.89,205.57,4199228,0
+AMAT.US,D,20240730,000000,208.26,209.17,195.3432,196.74,7652609,0
+AMAT.US,D,20240731,000000,206.095,212.87,204.5,212.2,11123667,0
+AMAT.US,D,20240801,000000,204.13,209.08,192.32,196.3,11268284,0
+AMAT.US,D,20240802,000000,187.87,189.57,179.63,181.81,12991632,0
+AMAT.US,D,20240805,000000,175.16,187.17,171.61,181.89,10079131,0
+AMAT.US,D,20240806,000000,183.32,188.51,180.3,183.31,5803940,0
+AMAT.US,D,20240807,000000,190,191.4,177.94,178.51,6652136,0
+AMAT.US,D,20240808,000000,185.26,190.83,181.185,190.55,8637080,0
+AMAT.US,D,20240809,000000,190.01,193.3181,188.05,191.18,5050766,0
+AMAT.US,D,20240812,000000,191.5,196.4,190.35,193.09,5568060,0
+AMAT.US,D,20240813,000000,196.44,201.8342,193.72,200.8,6198858,0
+AMAT.US,D,20240814,000000,202.69,204.81,197.7267,201.63,5377855,0
+AMAT.US,D,20240815,000000,207.31,213,205.13,211.83,12073538,0
+AMAT.US,D,20240816,000000,204.95,208.89,201.18,207.9,11644577,0
+AMAT.US,D,20240819,000000,207,211.11,202.5019,210.94,5285410,0
+AMAT.US,D,20240820,000000,209.29,210.5899,204.35,206.16,4860323,0
+AMAT.US,D,20240821,000000,208.05,210,206.5745,209.12,4460528,0
+AMAT.US,D,20240822,000000,208.63,210.34,199.44,200.2,6621890,0
+AMAT.US,D,20240823,000000,202.16,205.83,200.18,202.67,5296425,0
+AMAT.US,D,20240826,000000,200.67,201.26,195.15,196.23,7333916,0
+AMAT.US,D,20240827,000000,194.78,196.8,191.79,195.77,6632516,0
+AMAT.US,D,20240828,000000,194.68,196.64,190.8,192.89,6412480,0
+AMAT.US,D,20240829,000000,196.67,198.31,191.67,192.98,6730335,0
+AMAT.US,D,20240830,000000,197.53,197.84,192.55,197.26,7313848,0
+AMAT.US,D,20240903,000000,193.08,194.07,182.5,183.37,12163375,0
+AMAT.US,D,20240904,000000,179.99,184.32,177.43,182.38,6378129,0
+AMAT.US,D,20240905,000000,179.04,183.74,177.8887,180.24,6494995,0
+AMAT.US,D,20240906,000000,179.5,180.705,173.39,174.75,8887931,0
+AMAT.US,D,20240909,000000,177.1,178.55,174.57,177.55,7492474,0
+AMAT.US,D,20240910,000000,177.97,178.51,174.11,178.05,5367884,0
+AMAT.US,D,20240911,000000,180.24,186.41,175.41,185.94,8187051,0
+AMAT.US,D,20240912,000000,184.36,185.13,180.05,183.21,8013044,0
+AMAT.US,D,20240913,000000,185.3,188.8,184.95,188.47,4851255,0
+AMAT.US,D,20240916,000000,185,187.91,183.14,187.58,5915836,0
+AMAT.US,D,20240917,000000,189.5,190.499,185.98,188.59,4026069,0
+AMAT.US,D,20240918,000000,190.76,191.66,185.75,186.14,4266884,0
+AMAT.US,D,20240919,000000,194.55,198.33,192.9101,196.71,7326067,0
+AMAT.US,D,20240920,000000,194.35,195.525,189.47,192.16,14306869,0
+AMAT.US,D,20240923,000000,194.42,195.64,192.69,194.04,4457925,0
+AMAT.US,D,20240924,000000,196.51,197.85,193.76,196.78,4849713,0
+AMAT.US,D,20240925,000000,195.29,200.29,195.29,197.31,5060128,0
+AMAT.US,D,20240926,000000,210.82,212.15,202.5,209.61,7849767,0
+AMAT.US,D,20240927,000000,211.08,211.33,204,204.92,4524814,0
+AMAT.US,D,20240930,000000,201,204.31,198.69,202.05,5747161,0
+AMAT.US,D,20241001,000000,203.41,204.06,193.64,197.2,6930055,0
+AMAT.US,D,20241002,000000,197.83,204.51,196.74,201.15,5536564,0
+AMAT.US,D,20241003,000000,197.71,203.125,197.71,199.59,3813269,0
+AMAT.US,D,20241004,000000,204.62,204.92,199.505,201.97,4134027,0
+AMAT.US,D,20241007,000000,199.38,201.59,198.229,200.13,3711131,0
+AMAT.US,D,20241008,000000,200.13,202.5475,198.67,200.88,3616136,0
+AMAT.US,D,20241009,000000,201.4,205.59,200.63,205.06,4141557,0
+AMAT.US,D,20241010,000000,201.02,204.25,199.95,203.96,3796758,0
+AMAT.US,D,20241011,000000,202.14,207.2299,202.14,205.06,2604134,0
+AMAT.US,D,20241014,000000,206.96,214.25,206.96,213.89,5239260,0
+AMAT.US,D,20241015,000000,213.68,215.7,189.565,191.02,16613187,0
+AMAT.US,D,20241016,000000,193.22,193.22,183.9,184.59,10972552,0
+AMAT.US,D,20241017,000000,190,190.8,183,183.24,9727114,0
+AMAT.US,D,20241018,000000,186.28,186.79,184.64,186.36,5758553,0
+AMAT.US,D,20241021,000000,186.16,186.71,184.1,184.46,4918119,0
+AMAT.US,D,20241022,000000,184.6,185.28,182.57,183,6753600,0
+AMAT.US,D,20241023,000000,181.95,183.74,179.79,182.7,6015230,0
+AMAT.US,D,20241024,000000,186.88,187.8,183.23,183.75,6122134,0
+AMAT.US,D,20241025,000000,186.49,189.1999,186.17,186.52,4794657,0
+AMAT.US,D,20241028,000000,186.52,187.64,184.41,185.34,4101018,0
+AMAT.US,D,20241029,000000,185.34,191.53,184.651,190.12,6007375,0
+AMAT.US,D,20241030,000000,187,188.19,184.7,185.3,5851339,0
+AMAT.US,D,20241031,000000,185.21,185.21,179.28,181.58,7307475,0
+AMAT.US,D,20241101,000000,181.83,185.47,181.22,183.38,6318878,0
+AMAT.US,D,20241104,000000,183.145,183.86,180.46,181.82,3857564,0
+AMAT.US,D,20241105,000000,183.3,186.75,183.1,186.48,4053013,0
+AMAT.US,D,20241106,000000,188.96,189.38,184.75,187.52,6393318,0
+AMAT.US,D,20241107,000000,190.96,194.33,190.96,194.09,5274709,0
+AMAT.US,D,20241108,000000,192.29,194.1,191.265,192.03,4767343,0
+AMAT.US,D,20241111,000000,192.31,193.2,186.46,188.56,5475193,0
+AMAT.US,D,20241112,000000,188.71,189.75,184.4704,186.61,5478424,0
+AMAT.US,D,20241113,000000,184.07,185.48,182.52,182.79,8634649,0
+AMAT.US,D,20241114,000000,186.775,187.615,185.09,186,11747404,0
+AMAT.US,D,20241115,000000,168.335,174.07,167.33,168.88,16287484,0
+AMAT.US,D,20241118,000000,167.68,171.67,166.8501,170.73,8331082,0
+AMAT.US,D,20241119,000000,168.34,169.96,167.49,169.31,8651084,0
+AMAT.US,D,20241120,000000,169.31,170.525,167.06,170.49,6197305,0
+AMAT.US,D,20241121,000000,171.22,177.07,171.0501,175.75,8917431,0
+AMAT.US,D,20241122,000000,175.12,176.08,173.38,174.88,4242578,0
+AMAT.US,D,20241125,000000,176.71,177.19,171.9326,174.55,8926467,0
+AMAT.US,D,20241126,000000,175.34,175.485,170.93,173.2,6517076,0
+AMAT.US,D,20241127,000000,173.2,173.34,168.7604,171.32,4348730,0
+AMAT.US,D,20241129,000000,176.38,178.43,174.26,174.71,5944388,0
+AMAT.US,D,20241202,000000,175.48,184.27,174.71,183.265,9100590,0
+AMAT.US,D,20241203,000000,181.21,183.26,180.8,183.16,5939932,0
+AMAT.US,D,20241204,000000,185.34,185.7,180.45,181.16,5819763,0
+AMAT.US,D,20241205,000000,176.54,179.42,170.55,172.03,8663758,0
+AMAT.US,D,20241206,000000,172.16,173.32,171.35,173.02,6058479,0
+AMAT.US,D,20241209,000000,171.97,174.5,170.21,171.86,7647077,0
+AMAT.US,D,20241210,000000,173.5,173.88,167.44,168.17,8230865,0
+AMAT.US,D,20241211,000000,169.73,173.2,169.485,171.13,6698595,0
+AMAT.US,D,20241212,000000,169.7,170.11,166.81,169.08,6108503,0
+AMAT.US,D,20241213,000000,169.095,171.53,167.77,169.35,7051664,0
+AMAT.US,D,20241216,000000,170.035,171.74,168.85,169.41,6643007,0
+AMAT.US,D,20241217,000000,169,170.75,168.37,170.34,6817636,0
+AMAT.US,D,20241218,000000,170.94,174.43,164.55,165.45,9000741,0
+AMAT.US,D,20241219,000000,162.7854,165.24,161.03,161.44,9252641,0
+AMAT.US,D,20241220,000000,159.98,164.73,158.958,163.59,15336722,0
+AMAT.US,D,20241223,000000,164.77,167.69,164.165,167.46,5040203,0
+AMAT.US,D,20241224,000000,167.43,168.72,166.9,168.37,2595759,0
+AMAT.US,D,20241226,000000,167.35,168.8499,166.75,167.55,2796316,0
+AMAT.US,D,20241227,000000,166.15,167.2,164.63,166.83,3599555,0
+AMAT.US,D,20241230,000000,164,164.97,161.97,163.64,4763085,0
+AMAT.US,D,20241231,000000,164.43,165.18,161.97,162.63,3565535,0
+AMAT.US,D,20250102,000000,164.47,166.71,162.83,163.87,4169023,0
+AMAT.US,D,20250103,000000,165.38,170.42,164.77,170.06,5721416,0
+AMAT.US,D,20250106,000000,174.975,180.375,174.86,177.48,8475462,0
+AMAT.US,D,20250107,000000,180.07,181.84,176.3967,177.82,7332112,0
+AMAT.US,D,20250108,000000,177.75,178.17,174.84,176.99,4581723,0
+AMAT.US,D,20250110,000000,174.72,174.72,169.505,171.65,6325342,0
+AMAT.US,D,20250113,000000,169.1,171.61,167.73,170.86,5465785,0
+AMAT.US,D,20250114,000000,171.86,173.7,170.315,173.65,3842111,0
+AMAT.US,D,20250115,000000,176.75,179.51,175.88,178.38,5908559,0
+AMAT.US,D,20250116,000000,185.8,191.71,183.01,186.48,10825448,0
+AMAT.US,D,20250117,000000,193,193.16,188.79,192.05,8115101,0
+AMAT.US,D,20250121,000000,194.74,195.22,190.82,192.87,7959064,0
+AMAT.US,D,20250122,000000,196.825,200.55,195.325,195.51,7288595,0
+AMAT.US,D,20250123,000000,190.13,191.2,187.79,190.7,6307345,0
+AMAT.US,D,20250124,000000,190.89,191.275,185.61,186.75,6088398,0
+AMAT.US,D,20250127,000000,179.55,179.56,170.4201,174.57,12150238,0
+AMAT.US,D,20250128,000000,173.75,174.83,170,172.85,7360510,0
+AMAT.US,D,20250129,000000,180,180.21,173.78,175.28,5679925,0
+AMAT.US,D,20250130,000000,179.395,183.27,177.46,181.72,6013770,0
+AMAT.US,D,20250131,000000,182.585,186.44,180.0612,180.35,5902833,0
+AMAT.US,D,20250203,000000,175.32,180.25,174.24,178.8,5321278,0
+AMAT.US,D,20250204,000000,175.47,179.3,175.45,178.56,4687114,0
+AMAT.US,D,20250205,000000,176.73,181.01,175.28,180.67,3959496,0
+AMAT.US,D,20250206,000000,179.61,183.08,178.56,182.8,4479079,0
+AMAT.US,D,20250207,000000,183.14,183.54,178.73,180,4991954,0
+AMAT.US,D,20250210,000000,182.86,184.03,181.42,183.66,5744135,0
+AMAT.US,D,20250211,000000,181.795,183.58,181.09,183.2,3913262,0
+AMAT.US,D,20250212,000000,179.42,181.53,178.29,180.89,6640831,0
+AMAT.US,D,20250213,000000,180.31,184.5175,179.62,184.27,10302003,0
+AMAT.US,D,20250214,000000,174.84,176,168.61,169.2,12452812,0
+AMAT.US,D,20250218,000000,171.79,173.76,169.1,172,10704879,0
+AMAT.US,D,20250219,000000,172.305,174.9,171.13,174.06,5797047,0
+AMAT.US,D,20250220,000000,175.14,178.37,174.5,176.01,6687264,0
+AMAT.US,D,20250221,000000,176.13,176.25,170.6,171.98,7365350,0
+AMAT.US,D,20250224,000000,173.77,175.23,168.34,168.58,7126206,0
+AMAT.US,D,20250225,000000,168.12,169.68,164.45,165.54,8570278,0
+AMAT.US,D,20250226,000000,167.38,170.25,166.42,168.51,5048546,0
+AMAT.US,D,20250227,000000,170.25,170.57,156.375,156.64,9543635,0
+AMAT.US,D,20250228,000000,157.29,160.05,153.9513,158.07,9427575,0
+AMAT.US,D,20250303,000000,159.73,160.32,150.67,152.13,9259111,0
+AMAT.US,D,20250304,000000,153.06,156.23,149.55,152.87,8538627,0
+AMAT.US,D,20250305,000000,153.135,155.87,150,155.32,5859954,0
+AMAT.US,D,20250306,000000,151.54,154.05,149.605,151.54,6967778,0
+AMAT.US,D,20250307,000000,151.46,156.3474,150.19,155.68,5537838,0
+AMAT.US,D,20250310,000000,152.42,154.45,147.88,149.99,8008387,0
+AMAT.US,D,20250311,000000,148.97,150.5106,145.37,146.99,7739928,0
+AMAT.US,D,20250312,000000,151.72,151.72,148.44,149.06,8482229,0
+AMAT.US,D,20250313,000000,148.89,153.0588,148.37,149.95,5702173,0
+AMAT.US,D,20250314,000000,152.13,156.50069,152.13,155.66,5138783,0
+AMAT.US,D,20250317,000000,152.95,157.21,152.84,155.46,4764341,0
+AMAT.US,D,20250318,000000,154.32,154.94,151.81,153.51,4282336,0
+AMAT.US,D,20250319,000000,153.18,157.075,152.79,154.46,4426507,0
+AMAT.US,D,20250320,000000,152.225,155.615,151.68,154.38,5480259,0
+AMAT.US,D,20250321,000000,150.294,152.19,149.01,152.12,15911326,0
+AMAT.US,D,20250324,000000,155.5,156.27,154.6,154.95,5855208,0
+AMAT.US,D,20250325,000000,154.84,154.95,152.52,153.64,5093720,0
+AMAT.US,D,20250326,000000,153.14,153.99,149.51,150.68,4853836,0
+AMAT.US,D,20250327,000000,149.83,149.9024,146.94,147.68,6933790,0
+AMAT.US,D,20250328,000000,148.8,149.8,144.12,145.06,7714957,0
+AMAT.US,D,20250331,000000,142.772,145.68,141.16,145.12,7116271,0
+AMAT.US,D,20250401,000000,144.1,146.11,141.8,145.66,5869458,0
+AMAT.US,D,20250402,000000,144.03,149.31,143.84,147.75,4904772,0
+AMAT.US,D,20250403,000000,141,141.87,135.4,135.51,11779640,0
+AMAT.US,D,20250404,000000,129.11,132.46,123.94,126.95,15563959,0
+AMAT.US,D,20250407,000000,124.97,141.57,123.7365,132.85,18941906,0
+AMAT.US,D,20250408,000000,138.405,140.7,127.5,128.96,16423697,0
+AMAT.US,D,20250409,000000,129.58,150.9641,128.6,149.73,20667253,0
+AMAT.US,D,20250410,000000,142.23,143.805,133.49,138.24,16290727,0
+AMAT.US,D,20250411,000000,138.57,146.23,135.5,144.94,10617191,0
+AMAT.US,D,20250414,000000,146.88,147.7,142.14,144.53,6835897,0
+AMAT.US,D,20250415,000000,144.97,147.045,144.24,145.45,5259919,0
+AMAT.US,D,20250416,000000,137.82,141.08,134.35,138.19,9279103,0
+AMAT.US,D,20250417,000000,138.99,139.65,136.94,137.46,6494838,0
+AMAT.US,D,20250421,000000,135.13,136.015,132.8,135.555,8395304,0
+AMAT.US,D,20250422,000000,137.18,139.08,136.32,138.3,5222697,0
+AMAT.US,D,20250423,000000,144.845,147.83,142.74,143.58,7994300,0
+AMAT.US,D,20250424,000000,147.61,150.4,145.35,150.17,7609178,0
+AMAT.US,D,20250425,000000,148.2,152.61,147.87,151.55,4805247,0
+AMAT.US,D,20250428,000000,150.79,151.87,147.51,150.79,7052725,0
+AMAT.US,D,20250429,000000,149,151.065,147.905,149.55,5721316,0
+AMAT.US,D,20250430,000000,145.97,151.04,144.71,150.71,7273648,0
+AMAT.US,D,20250501,000000,151.64,152.28,148.74,148.96,6731978,0
+AMAT.US,D,20250502,000000,152.79,156.695,152.685,155.1,6083227,0
+AMAT.US,D,20250505,000000,154.11,156.64,153.845,154.61,4069314,0
+AMAT.US,D,20250506,000000,152.002,154.48,151.9,153.03,3471702,0
+AMAT.US,D,20250507,000000,153.355,156.2,151.51,155.81,5500190,0
+AMAT.US,D,20250508,000000,158.03,158.8,155.81,156,4824625,0
+AMAT.US,D,20250509,000000,156.93,158,154.65,155.61,3884590,0
+AMAT.US,D,20250512,000000,166.44,169.7999,165.65,167.99,11724095,0
+AMAT.US,D,20250513,000000,168.87,174.1799,168.47,173.03,8980217,0
+AMAT.US,D,20250514,000000,173.445,175.28,173.05,174.14,7069732,0
+AMAT.US,D,20250515,000000,171.75,176.38,171.2,174.75,12811605,0
+AMAT.US,D,20250516,000000,168.43,169.47,161.92,165.57,16540365,0
+AMAT.US,D,20250519,000000,162.54,166,162.37,165.94,7465699,0
+AMAT.US,D,20250520,000000,165.05,165.94,164.23,165.73,5372424,0
+AMAT.US,D,20250521,000000,163.54,166.29,161.669,162.23,5658555,0
+AMAT.US,D,20250522,000000,160.69,163.3,160.28,160.52,6355688,0
+AMAT.US,D,20250523,000000,156.635,158.41,155.66,157.51,5733447,0
+AMAT.US,D,20250527,000000,160.625,162.48,159.17,161.83,8470355,0
+AMAT.US,D,20250528,000000,161.905,163.6696,160.88,161.59,6727191,0
+AMAT.US,D,20250529,000000,165.46,165.54,158.45,159.48,6846250,0
+AMAT.US,D,20250530,000000,159.04,159.23,153.47,156.75,15273621,0
+AMAT.US,D,20250602,000000,155.79,157.62,155.43,157.27,5875258,0
+AMAT.US,D,20250603,000000,156.93,161.95,156.36,161.74,6355432,0
+AMAT.US,D,20250604,000000,162.5,163.48,160.18,161.93,5990639,0
+AMAT.US,D,20250605,000000,163.22,165.62,161.0988,164.19,7393041,0
+AMAT.US,D,20250606,000000,165.44,169.53,165.44,166.74,5717453,0
+AMAT.US,D,20250609,000000,167.81,171.82,167.81,169.79,6320019,0
+AMAT.US,D,20250610,000000,170.58,174.39,169.99,173.77,5711575,0
+AMAT.US,D,20250611,000000,174.24,175.79,170.33,172.79,6133201,0
+AMAT.US,D,20250612,000000,172.49,175.3599,172.28,175,4468520,0
+AMAT.US,D,20250613,000000,171.055,173.575,170.39,170.59,5297102,0
+AMAT.US,D,20250616,000000,173.02,176.8799,172.7901,176.55,6712899,0
+AMAT.US,D,20250617,000000,176.28,178.32,174.06,174.09,6631417,0
+AMAT.US,D,20250618,000000,175.26,175.26,171.81,172.84,4946925,0
+AMAT.US,D,20250620,000000,174.465,175.37,165.91,169.46,18396639,0
+AMAT.US,D,20250623,000000,170.255,172.29,168.72,171.96,6838843,0
+AMAT.US,D,20250624,000000,175.07,180.52,174.995,180.18,7254464,0
+AMAT.US,D,20250625,000000,181.11,183.21,180.495,183.07,5431798,0
+AMAT.US,D,20250626,000000,183.19,184.5,182.06,183.52,5199682,0
+AMAT.US,D,20250627,000000,184.38,185.8,181.115,183.21,14202820,0
+AMAT.US,D,20250630,000000,183.8,184.77,182.53,183.07,4070695,0
+AMAT.US,D,20250701,000000,182.44,184.9344,180.9,183.76,6572259,0
+AMAT.US,D,20250702,000000,182.63,190.91,181.63,190.01,8800624,0
+AMAT.US,D,20250703,000000,189.35,192.04,189.27,191.05,3568536,0
+AMAT.US,D,20250707,000000,189.04,191.65,188.61,190.78,6577422,0
+AMAT.US,D,20250708,000000,192.135,196.3,191.52,194.99,8097053,0
+AMAT.US,D,20250709,000000,195.8,197.96,194.235,195.39,6170835,0
+AMAT.US,D,20250710,000000,198,199.42,196.65,198.03,5230356,0
+AMAT.US,D,20250711,000000,196.85,198.78,196.15,197.93,4424409,0
+AMAT.US,D,20250714,000000,195.61,198.82,194.485,197.1,7263986,0
+AMAT.US,D,20250715,000000,200.075,201.11,198.495,199.29,6007129,0
+AMAT.US,D,20250716,000000,194,195.16,189.75,194.81,9400048,0
+AMAT.US,D,20250717,000000,192.62,194.0275,191.945,192.52,5704041,0
+AMAT.US,D,20250718,000000,193.06,193.57,190.14,190.44,4757107,0
+AMAT.US,D,20250721,000000,190.79,194.4,190.7767,192.61,5061514,0
+AMAT.US,D,20250722,000000,192.27,192.5,185.13,187.14,7074450,0
+AMAT.US,D,20250723,000000,187.68,189.4,186.14,187.01,5419786,0
+AMAT.US,D,20250724,000000,188.16,190.0446,187.07,188.12,4819916,0
+AMAT.US,D,20250725,000000,185.81,186.515,184.1001,185.69,6608688,0
+AMAT.US,D,20250728,000000,189.01,190.5,188.625,190.27,4912986,0
+AMAT.US,D,20250729,000000,191.62,192.448,187.9476,188.41,4605413,0
+AMAT.US,D,20250730,000000,189.73,190.87,187.735,189.39,4018496,0
+AMAT.US,D,20250731,000000,177.875,181.47,174.51,180.06,11375445,0
+AMAT.US,D,20250801,000000,176.6,181.63,176.25,179.99,8393193,0
+AMAT.US,D,20250804,000000,182,183,180.5,182.82,4189343,0
+AMAT.US,D,20250805,000000,182.67,183.26,177.4,179.15,5291996,0
+AMAT.US,D,20250806,000000,178.88,179.235,175.48,178.14,5857823,0
+AMAT.US,D,20250807,000000,184.345,186.8,181.86,183.15,6616587,0
+AMAT.US,D,20250808,000000,183.15,185.38,182.62,184.87,4338737,0
+AMAT.US,D,20250811,000000,187.15,189.72,183.78,184.38,7815999,0
+AMAT.US,D,20250812,000000,185.73,189.73,184.28,188.45,5918458,0
+AMAT.US,D,20250813,000000,189.8,191.14,188.73,190.03,5923360,0
+AMAT.US,D,20250814,000000,187.86,190.03,186.78,188.24,10992443,0
+AMAT.US,D,20250815,000000,162.7,167.5,161.71,161.755,31803282,0
+AMAT.US,D,20250818,000000,161.81,164.55,161.75,163.53,10125796,0
+AMAT.US,D,20250819,000000,164.24,165.2,161.49,162.22,8921472,0
+AMAT.US,D,20250820,000000,161.8,161.97,157.94,160.96,9323294,0
+AMAT.US,D,20250821,000000,159.94,161.29,159.08,159.84,8294875,0
+AMAT.US,D,20250822,000000,160.68,165,159.98,162.49,7448112,0
+AMAT.US,D,20250825,000000,162.31,162.6226,160.75,161.99,4186776,0
+AMAT.US,D,20250826,000000,162.01,164.814,161.68,164.51,6770237,0
+AMAT.US,D,20250827,000000,163.26,164.65,162.55,164.39,4633530,0
+AMAT.US,D,20250828,000000,164.72,166.16,163.74,165.27,7899538,0
+AMAT.US,D,20250829,000000,162.87,163.661,159.4301,160.76,7202136,0
+AMAT.US,D,20250902,000000,156.72,158.3,156.01,157.57,7683373,0
+AMAT.US,D,20250903,000000,158.05,158.05,154.465,156.25,7335044,0
+AMAT.US,D,20250904,000000,155.94,159.67,155.4,158.24,6245060,0
+AMAT.US,D,20250905,000000,160.26,162.85,158.82,162.75,7046829,0
+AMAT.US,D,20250908,000000,163.805,164.645,161.85,162.05,7933594,0
+AMAT.US,D,20250909,000000,161.92,164.26,161.75,163.5,5315373,0
+AMAT.US,D,20250910,000000,164.3,165.4,162.55,163.42,5690240,0
+AMAT.US,D,20250911,000000,164,170.66,164,170.15,8999907,0
+AMAT.US,D,20250912,000000,167.91,169.67,167.18,167.8,5170573,0
+AMAT.US,D,20250915,000000,169.11,171.06,168.5313,170.93,5597644,0
+AMAT.US,D,20250916,000000,172.46,174.1,171.58,173.54,6447519,0
+AMAT.US,D,20250917,000000,174.25,179.5486,173.97,178.13,9588307,0
+AMAT.US,D,20250918,000000,188,191.55,183.83,189.76,15473653,0
+AMAT.US,D,20250919,000000,190.815,191.85,188.6601,190.1,18903501,0
+AMAT.US,D,20250922,000000,193.185,201.15,192.43,200.52,15475542,0
+AMAT.US,D,20250923,000000,201.23,204.1,198.8,200.87,12417874,0
+AMAT.US,D,20250924,000000,199.08,203.7499,197.4,201.44,6360493,0
+AMAT.US,D,20250925,000000,199.04,200.72,196.2,199.6,6027565,0
+AMAT.US,D,20250926,000000,200,205.2,197.3866,203.92,7363317,0
+AMAT.US,D,20250929,000000,206.34,210.5,204.68,204.95,9295427,0
+AMAT.US,D,20250930,000000,204.355,210.27,202.87,204.74,12253833,0
+AMAT.US,D,20251001,000000,204.74,218.44,203.61,217.74,12699236,0
+AMAT.US,D,20251002,000000,225,226.41,218.73,223.59,11166002,0
+AMAT.US,D,20251003,000000,219.91,220.5,215.6,217.53,9269817,0
+AMAT.US,D,20251006,000000,222.34,226.49,220.77,223.91,7891854,0
+AMAT.US,D,20251007,000000,223.91,224.83,211.27,211.56,10543323,0
+AMAT.US,D,20251008,000000,210,218.65,209,217.51,7875462,0
+AMAT.US,D,20251009,000000,217,220.86,215.51,220.3,6701398,0
+AMAT.US,D,20251010,000000,220.7,224.4684,209.73,209.95,12829661,0
+AMAT.US,D,20251013,000000,220.35,221.13,217.03,219.48,7853006,0
+AMAT.US,D,20251014,000000,213.9,221.65,213.71,218.19,8260006,0
+AMAT.US,D,20251015,000000,223.955,228.1,220.52,227.58,8033603,0
+AMAT.US,D,20251016,000000,230.595,232.07,224.03,227.72,7742842,0
+AMAT.US,D,20251017,000000,226.47,227.36,222.7,224.99,5272810,0
+AMAT.US,D,20251020,000000,227.145,231.33,226.53,228.13,5494792,0
+AMAT.US,D,20251021,000000,225.92,228.16,225.21,226,4557485,0
+AMAT.US,D,20251022,000000,226,226.77,216.065,220.56,7498073,0
+AMAT.US,D,20251023,000000,218.39,230.55,218.12,228.47,7001931,0
+AMAT.US,D,20251024,000000,229,230.72,226.29,228.75,5346676,0
+AMAT.US,D,20251027,000000,233,235.79,231.13,231.33,7671698,0
+AMAT.US,D,20251028,000000,229.68,231.015,227.08,227.64,6118502,0
+AMAT.US,D,20251029,000000,232.9,237.39,232,235.75,7784456,0
+AMAT.US,D,20251030,000000,237.78,242.5,232.08,232.55,7317726,0
+AMAT.US,D,20251031,000000,233.735,237.9075,230.45,233.1,6532964,0
+AMAT.US,D,20251103,000000,235.67,239.79,234,237.71,6160630,0
+AMAT.US,D,20251104,000000,231.42,236.9699,229.77,230.19,6896422,0
+AMAT.US,D,20251105,000000,230.19,241.91,230.1,240.89,7230832,0
+AMAT.US,D,20251106,000000,240.77,240.77,232.9301,233.53,9278439,0
+AMAT.US,D,20251107,000000,232.265,232.52,223.38,230.07,6892795,0
+AMAT.US,D,20251110,000000,236.23,236.54,232.06,235.08,7673744,0
+AMAT.US,D,20251111,000000,232.57,233.25,227,228.67,6237600,0
+AMAT.US,D,20251112,000000,231.23,231.835,228.9,230.73,5955373,0
+AMAT.US,D,20251113,000000,227.39,229,219.63,223.23,13465856,0
+AMAT.US,D,20251114,000000,203.75,226.16,203.4,226.01,15254389,0
+AMAT.US,D,20251117,000000,224.2,231.71,223.255,228.71,8713644,0
+AMAT.US,D,20251118,000000,226.48,227.62,219.42,225.12,12167355,0
+AMAT.US,D,20251119,000000,227.29,235.91,226.5,235.13,8870502,0
+AMAT.US,D,20251120,000000,238.785,240.76,218.96,220.23,9263965,0
+AMAT.US,D,20251121,000000,219.2,228.16,215.495,224.005,8596770,0
+AMAT.US,D,20251124,000000,222.86,233.2,222.86,230.91,8806555,0
+AMAT.US,D,20251125,000000,237.55,244.62,233.135,242.46,8330341,0
+AMAT.US,D,20251126,000000,242.83,252.66,242.83,249.97,8791060,0
+AMAT.US,D,20251128,000000,250.795,252.48,247.85,252.25,2916326,0
+AMAT.US,D,20251201,000000,250.23,255.79,248.53,254.75,6842394,0
+AMAT.US,D,20251202,000000,255.625,267.0499,255.625,265.33,9196769,0
+AMAT.US,D,20251203,000000,265.3,269.15,259.7101,268.63,7999577,0
+AMAT.US,D,20251204,000000,268.335,272.7649,266,269.44,6348761,0
+AMAT.US,D,20251205,000000,269.79,273.59,267.36,268,5373412,0
+AMAT.US,D,20251208,000000,269.495,272.16,266.54,268.16,5338147,0
+AMAT.US,D,20251209,000000,266.07,268.71,264.73,267.14,4062592,0
+AMAT.US,D,20251210,000000,266.77,276.1,265.86,275.15,6244572,0
+AMAT.US,D,20251211,000000,271.22,271.985,262.83,270.11,7061221,0
+AMAT.US,D,20251212,000000,267.26,269.71,257.13,259.21,6739294,0
+AMAT.US,D,20251215,000000,263.43,265.69,259.79,261.27,6405964,0
+AMAT.US,D,20251216,000000,259.79,261.58,255.3,258.84,5859741,0
+AMAT.US,D,20251217,000000,258.16,260.098,246.92,248.27,7855446,0
+AMAT.US,D,20251218,000000,259.09,260.82,252.225,253.5,8741172,0
+AMAT.US,D,20251219,000000,255.705,261.32,253.58,256.41,25749747,0
+AMAT.US,D,20251222,000000,262.83,262.83,257.6,259.01,4181985,0
+AMAT.US,D,20251223,000000,258.16,260.45,257.88,260.23,3791496,0
+AMAT.US,D,20251224,000000,260.23,261.4799,259.33,260.78,1279508,0
+AMAT.US,D,20251226,000000,261.84,262.9399,260.2,261.9,1836042,0
+AMAT.US,D,20251229,000000,260.82,264.651,260,263.05,2601560,0
+AMAT.US,D,20251230,000000,264.19,265.014,259.78,259.97,2185127,0
+AMAT.US,D,20251231,000000,261.47,261.83,255.96,256.99,3025778,0
+AMAT.US,D,20260102,000000,267.08,271.23,265.1,268.87,7553217,0
+AMAT.US,D,20260105,000000,276.12,287.74,276.12,284.32,10398711,0
+AMAT.US,D,20260106,000000,285.43,298.22,285.43,296.01,7237927,0
+AMAT.US,D,20260107,000000,292,295.25,290,292.2,6148356,0
+AMAT.US,D,20260108,000000,290.7,291.915,279.45,281.64,5500686,0
+AMAT.US,D,20260109,000000,288.4,302.78,286.5,301.18,9427640,0
+AMAT.US,D,20260112,000000,301.715,309.5,300.585,307.24,6612806,0
+AMAT.US,D,20260113,000000,307.06,310.6413,302.59,304.87,7146521,0
+AMAT.US,D,20260114,000000,301.47,301.94,297,301.89,6545166,0
+AMAT.US,D,20260115,000000,328.08,331,318.83,319.08,11262836,0
+AMAT.US,D,20260116,000000,325.715,330.185,320.17,327.01,11399265,0
+AMAT.US,D,20260120,000000,316.1,324.49,315.7002,318.23,9387315,0
+AMAT.US,D,20260121,000000,319.48,328.69,316.91,325.24,7913957,0
+AMAT.US,D,20260122,000000,332.99,333.03,317.456,318.785,6036095,0
+AMAT.US,D,20260123,000000,318.98,323.6399,311.07,322.38,6200984,0
+AMAT.US,D,20260126,000000,322,322,316.57,319.46,4777183,0
+AMAT.US,D,20260127,000000,324.445,336.47,323.285,332.71,8032954,0
+AMAT.US,D,20260128,000000,341.93,344.04,332.96,336.75,8470041,0
+AMAT.US,D,20260129,000000,340.735,344.6,328.88,341.34,7350542,0
+AMAT.US,D,20260130,000000,332.925,340.95,321.54,322.32,9814060,0
+AMAT.US,D,20260202,000000,320.6,330.44,319.85,328.4,7409582,0
+AMAT.US,D,20260203,000000,336.94,338.44,311.95,318.67,10697028,0
+AMAT.US,D,20260204,000000,323.99,323.99,287.4901,297.6,14719408,0
+AMAT.US,D,20260205,000000,300.07,304.35,292.32,303.99,8514321,0
+AMAT.US,D,20260206,000000,309.41,324.3999,308.2962,322.51,8344434,0
+AMAT.US,D,20260209,000000,317.56,332.4,316.1,330.57,7458948,0
+AMAT.US,D,20260210,000000,329.855,334.61,321.52,329.07,6785829,0
+AMAT.US,D,20260211,000000,337.905,344.34,330.89,339.88,7160914,0
+AMAT.US,D,20260212,000000,339.88,341.07,325.56,328.39,9764434,0
+AMAT.US,D,20260213,000000,364.95,376.32,353.26,354.91,15706020,0
+AMAT.US,D,20260217,000000,351,362.63,347.66,359.13,8791276,0
+AMAT.US,D,20260218,000000,361.63,373.995,359.26,369.18,8780982,0
diff --git a/daily/us/nasdaq stocks/1/amd.us.txt b/daily/us/nasdaq stocks/1/amd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fabdd7ff2de909b95e096505731f3d6b42931af
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amd.us.txt	
@@ -0,0 +1,10814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMD.US,D,19830321,000000,8.97,9.03,8.81,9,528000,0
+AMD.US,D,19830322,000000,8.72,8.97,8.5,8.5,332400,0
+AMD.US,D,19830323,000000,8.5,8.81,8.47,8.72,442400,0
+AMD.US,D,19830324,000000,8.72,8.78,8.66,8.78,412000,0
+AMD.US,D,19830325,000000,8.91,9.06,8.75,8.88,216400,0
+AMD.US,D,19830328,000000,8.85,9.03,8.66,8.69,503200,0
+AMD.US,D,19830329,000000,8.6,8.85,8.35,8.44,788000,0
+AMD.US,D,19830330,000000,8.66,8.81,8.47,8.75,426800,0
+AMD.US,D,19830331,000000,9,9.56,8.31,8.38,643600,0
+AMD.US,D,19830404,000000,8.25,8.35,8,8.28,778800,0
+AMD.US,D,19830405,000000,8.25,8.47,8.16,8.16,605600,0
+AMD.US,D,19830406,000000,7.97,8.06,7.81,7.88,1033200,0
+AMD.US,D,19830407,000000,7.84,7.94,7.75,7.94,888800,0
+AMD.US,D,19830408,000000,8.03,8.16,7.88,8.16,510000,0
+AMD.US,D,19830411,000000,8.28,8.47,8.22,8.41,732400,0
+AMD.US,D,19830412,000000,8.41,8.53,8.38,8.44,736400,0
+AMD.US,D,19830413,000000,8.85,9.19,8.56,8.97,1889200,0
+AMD.US,D,19830414,000000,9.03,9.44,9.03,9.44,1137600,0
+AMD.US,D,19830415,000000,9.44,9.53,9.35,9.41,796800,0
+AMD.US,D,19830418,000000,9.37,9.47,9.19,9.25,764400,0
+AMD.US,D,19830419,000000,9.19,9.25,9,9.1,367600,0
+AMD.US,D,19830420,000000,9.38,9.62,9.12,9.62,1010000,0
+AMD.US,D,19830421,000000,9.5,9.72,9.47,9.47,530000,0
+AMD.US,D,19830422,000000,9.41,9.41,9.22,9.25,372000,0
+AMD.US,D,19830425,000000,9.06,9.31,8.81,8.88,678000,0
+AMD.US,D,19830426,000000,9.16,9.44,8.88,9.44,4800,0
+AMD.US,D,19830427,000000,9.41,9.53,9.25,9.38,366400,0
+AMD.US,D,19830428,000000,9.35,9.44,9.25,9.31,282000,0
+AMD.US,D,19830429,000000,9.41,9.5,9.31,9.5,226800,0
+AMD.US,D,19830502,000000,9.41,9.5,9.28,9.38,553200,0
+AMD.US,D,19830503,000000,9.38,9.91,9.38,9.85,505200,0
+AMD.US,D,19830504,000000,10.22,10.5,9.94,10.47,992000,0
+AMD.US,D,19830505,000000,10.85,11.06,10.62,10.97,1370000,0
+AMD.US,D,19830506,000000,11,11.6,10.94,11.47,784400,0
+AMD.US,D,19830509,000000,11.25,11.38,11.16,11.31,807600,0
+AMD.US,D,19830510,000000,11.31,11.44,11.31,11.44,888000,0
+AMD.US,D,19830511,000000,11.38,11.44,11.25,11.28,376800,0
+AMD.US,D,19830512,000000,11.25,11.28,10.88,10.97,399200,0
+AMD.US,D,19830513,000000,10.97,11.6,10.97,11.53,407600,0
+AMD.US,D,19830516,000000,11.41,11.47,11.25,11.31,603600,0
+AMD.US,D,19830517,000000,11.38,11.47,11.25,11.31,326800,0
+AMD.US,D,19830518,000000,11.25,11.47,11.25,11.35,452000,0
+AMD.US,D,19830519,000000,11.28,11.38,11.12,11.19,411200,0
+AMD.US,D,19830520,000000,11.38,11.75,11.38,11.75,626800,0
+AMD.US,D,19830523,000000,11.97,12,11.72,11.97,458800,0
+AMD.US,D,19830524,000000,12.12,12.66,12.06,12.6,971200,0
+AMD.US,D,19830525,000000,12.97,13.25,12.88,13.1,1002000,0
+AMD.US,D,19830526,000000,13.1,13.1,12.44,12.5,958000,0
+AMD.US,D,19830527,000000,12.53,12.6,12.31,12.41,338000,0
+AMD.US,D,19830531,000000,12.12,12.22,12.1,12.12,525600,0
+AMD.US,D,19830601,000000,12.16,12.62,12.16,12.62,848000,0
+AMD.US,D,19830602,000000,12.72,13.12,12.53,13.1,612400,0
+AMD.US,D,19830603,000000,13.12,13.5,13.1,13.41,546800,0
+AMD.US,D,19830606,000000,13.38,13.66,13.28,13.62,570000,0
+AMD.US,D,19830607,000000,13.56,13.62,13.22,13.22,460800,0
+AMD.US,D,19830608,000000,13.06,13.28,13.03,13.19,460000,0
+AMD.US,D,19830609,000000,13.19,13.25,12.97,13.1,260000,0
+AMD.US,D,19830610,000000,13.12,13.25,13.06,13.06,97600,0
+AMD.US,D,19830613,000000,13.12,13.16,12.75,12.91,214400,0
+AMD.US,D,19830614,000000,12.85,12.94,12.66,12.66,206400,0
+AMD.US,D,19830615,000000,12.66,13.06,12.6,13.06,318800,0
+AMD.US,D,19830616,000000,13.25,13.81,13.25,13.66,299200,0
+AMD.US,D,19830617,000000,13.69,13.78,13.53,13.66,125600,0
+AMD.US,D,19830620,000000,13.62,13.66,13.41,13.47,189200,0
+AMD.US,D,19830621,000000,13.5,13.56,13.1,13.5,341200,0
+AMD.US,D,19830622,000000,14.72,14.81,14.6,14.66,1052400,0
+AMD.US,D,19830623,000000,14.75,16.66,14.69,15.81,1124400,0
+AMD.US,D,19830624,000000,15.88,16.06,15.5,16.06,684800,0
+AMD.US,D,19830627,000000,16.06,16.22,15.38,16.12,598800,0
+AMD.US,D,19830628,000000,16.12,16.62,15.25,15.25,1044400,0
+AMD.US,D,19830629,000000,15.56,15.88,15.25,15.85,1026400,0
+AMD.US,D,19830630,000000,15.94,16.22,15.91,16.12,628800,0
+AMD.US,D,19830701,000000,16.19,16.19,15.91,16.16,187600,0
+AMD.US,D,19830705,000000,15.94,15.94,15.47,15.78,489200,0
+AMD.US,D,19830706,000000,15.72,15.94,15.66,15.91,348000,0
+AMD.US,D,19830707,000000,15.91,16.19,15.78,16.06,287600,0
+AMD.US,D,19830708,000000,16.06,16.12,15.88,15.88,517600,0
+AMD.US,D,19830711,000000,15.81,16.22,15.81,16.22,470800,0
+AMD.US,D,19830712,000000,16.28,16.41,15.81,15.91,362400,0
+AMD.US,D,19830713,000000,15.69,15.75,14.78,15.44,545600,0
+AMD.US,D,19830714,000000,15.44,15.48,14.72,14.75,761200,0
+AMD.US,D,19830715,000000,14.75,14.81,14.25,14.44,426800,0
+AMD.US,D,19830718,000000,14.31,14.31,13.94,14.03,564400,0
+AMD.US,D,19830719,000000,14.19,14.81,14.19,14.72,447600,0
+AMD.US,D,19830720,000000,15.06,15.75,15,15.75,410800,0
+AMD.US,D,19830721,000000,16.5,17.44,16.41,16.97,1469200,0
+AMD.US,D,19830722,000000,16.51,16.91,16.12,16.28,488800,0
+AMD.US,D,19830725,000000,16.16,16.47,16.12,16.47,296400,0
+AMD.US,D,19830726,000000,16.47,16.84,16.41,16.56,520800,0
+AMD.US,D,19830727,000000,16.66,16.69,15.85,15.97,450000,0
+AMD.US,D,19830728,000000,15.91,15.94,14.78,14.85,378000,0
+AMD.US,D,19830729,000000,14.6,14.88,14.53,14.88,579200,0
+AMD.US,D,19830801,000000,14.75,15.22,14.75,15,751200,0
+AMD.US,D,19830802,000000,15,15.12,14.66,14.66,240000,0
+AMD.US,D,19830803,000000,14.69,14.78,14.38,14.5,620800,0
+AMD.US,D,19830804,000000,14.56,14.56,13.94,14.19,339200,0
+AMD.US,D,19830805,000000,14.25,14.41,14,14.19,419200,0
+AMD.US,D,19830808,000000,14.1,14.1,13.88,14,246400,0
+AMD.US,D,19830809,000000,13.88,13.94,13.03,13.38,1136800,0
+AMD.US,D,19830810,000000,13.38,13.62,13.16,13.41,684800,0
+AMD.US,D,19830811,000000,13.53,14.06,13.53,14,608800,0
+AMD.US,D,19830812,000000,14.1,14.35,14.1,14.19,278800,0
+AMD.US,D,19830815,000000,14.25,14.53,14.25,14.28,403200,0
+AMD.US,D,19830816,000000,14.35,14.35,13.31,13.47,1093200,0
+AMD.US,D,19830817,000000,13.5,13.6,13.28,13.53,340800,0
+AMD.US,D,19830818,000000,13.56,13.62,13.31,13.31,208000,0
+AMD.US,D,19830819,000000,13.31,13.69,13,13.69,415200,0
+AMD.US,D,19830822,000000,13.94,14.1,12.85,12.97,619200,0
+AMD.US,D,19830823,000000,13.12,13.94,13.12,13.75,343400,0
+AMD.US,D,19830824,000000,13.88,14.44,13.31,13.5,580600,0
+AMD.US,D,19830825,000000,13.62,14,13.31,13.69,339000,0
+AMD.US,D,19830826,000000,13.88,14.81,13.75,14.62,484000,0
+AMD.US,D,19830829,000000,14.38,15.38,14.12,15.38,627800,0
+AMD.US,D,19830830,000000,15.38,15.62,15.06,15.31,569000,0
+AMD.US,D,19830831,000000,15.25,15.88,15.12,15.88,613800,0
+AMD.US,D,19830901,000000,16,16,15.25,15.44,461200,0
+AMD.US,D,19830902,000000,15.44,16,15.44,16,443400,0
+AMD.US,D,19830906,000000,16.5,16.94,16.25,16.44,885600,0
+AMD.US,D,19830907,000000,16.44,16.5,15.81,16,591800,0
+AMD.US,D,19830908,000000,16,16.38,15.62,16,563800,0
+AMD.US,D,19830909,000000,16.07,16.07,15,15.19,612200,0
+AMD.US,D,19830912,000000,15.88,15.88,14.56,14.62,675000,0
+AMD.US,D,19830913,000000,14.5,14.75,14,14.69,941000,0
+AMD.US,D,19830914,000000,14.44,14.69,14.25,14.38,504000,0
+AMD.US,D,19830915,000000,14.38,15.12,14,14.88,687600,0
+AMD.US,D,19830916,000000,14.81,15.56,14.81,15.25,395400,0
+AMD.US,D,19830919,000000,15.44,16.19,15.31,16,419000,0
+AMD.US,D,19830920,000000,16,16.38,15.69,15.75,468200,0
+AMD.US,D,19830921,000000,15.75,15.88,15.62,15.75,469400,0
+AMD.US,D,19830922,000000,15.81,16.25,15.75,16.12,1004000,0
+AMD.US,D,19830923,000000,16.07,16.07,14.81,15.38,745600,0
+AMD.US,D,19830926,000000,15.56,15.56,14.62,15,950600,0
+AMD.US,D,19830927,000000,14.94,15.31,14.88,15.06,850600,0
+AMD.US,D,19830928,000000,15.06,15.94,15.06,15.88,658200,0
+AMD.US,D,19830929,000000,16.12,16.38,15.31,15.31,648400,0
+AMD.US,D,19830930,000000,15.5,15.56,14.5,14.5,541000,0
+AMD.US,D,19831003,000000,14.62,15,14.56,15,461800,0
+AMD.US,D,19831004,000000,15.19,15.5,14.75,15.44,801600,0
+AMD.US,D,19831005,000000,15.38,15.56,15.38,15.56,880400,0
+AMD.US,D,19831006,000000,15.69,16.12,15.62,16.07,620600,0
+AMD.US,D,19831007,000000,16.32,16.32,16.32,16.32,1586200,0
+AMD.US,D,19831010,000000,16.12,16.82,16.07,16.82,830400,0
+AMD.US,D,19831011,000000,16.32,16.62,15.81,15.81,752600,0
+AMD.US,D,19831012,000000,15.81,16.19,15.5,15.62,401800,0
+AMD.US,D,19831013,000000,15.69,15.88,15.5,15.81,407200,0
+AMD.US,D,19831014,000000,15.88,16,15.69,16,213800,0
+AMD.US,D,19831017,000000,16.25,16.57,16,16.44,553800,0
+AMD.US,D,19831018,000000,16.32,16.5,15,15.06,524600,0
+AMD.US,D,19831019,000000,14,15.12,14,15.06,2046200,0
+AMD.US,D,19831020,000000,15.25,15.44,15.12,15.19,573800,0
+AMD.US,D,19831021,000000,15.31,15.31,14.5,14.75,402400,0
+AMD.US,D,19831024,000000,14.56,15.75,14.44,15.62,790000,0
+AMD.US,D,19831025,000000,15.75,16.25,15.44,15.62,606600,0
+AMD.US,D,19831026,000000,15.81,15.94,15.25,15.25,276000,0
+AMD.US,D,19831027,000000,15.12,15.38,15.06,15.31,322400,0
+AMD.US,D,19831028,000000,15.62,16.25,15.38,15.5,826000,0
+AMD.US,D,19831031,000000,15.69,15.69,14.88,15,501200,0
+AMD.US,D,19831101,000000,14.88,15,14.5,14.81,681000,0
+AMD.US,D,19831102,000000,15,15.38,15,15.12,434600,0
+AMD.US,D,19831103,000000,15,15.12,14.56,14.69,366200,0
+AMD.US,D,19831104,000000,14.62,14.81,14.56,14.62,251000,0
+AMD.US,D,19831107,000000,14.56,14.56,13.81,13.81,849600,0
+AMD.US,D,19831108,000000,13.62,13.81,13.38,13.38,724600,0
+AMD.US,D,19831109,000000,13.56,14.81,13.56,14.75,626000,0
+AMD.US,D,19831110,000000,15.25,15.5,15.06,15.38,823400,0
+AMD.US,D,19831111,000000,15.38,16.12,15.31,16.12,777600,0
+AMD.US,D,19831114,000000,16.25,16.38,15.75,15.75,533200,0
+AMD.US,D,19831115,000000,16,16.25,15.69,15.81,712600,0
+AMD.US,D,19831116,000000,16,16,15.69,15.88,285400,0
+AMD.US,D,19831117,000000,16.38,16.38,16.38,16.38,724000,0
+AMD.US,D,19831118,000000,16.38,16.82,16.12,16.75,518800,0
+AMD.US,D,19831121,000000,16.82,17.12,16.62,17.07,581000,0
+AMD.US,D,19831122,000000,17.25,17.25,16.44,16.5,411200,0
+AMD.US,D,19831123,000000,16.44,16.44,16,16.32,300000,0
+AMD.US,D,19831125,000000,16.25,16.88,16.25,16.69,144400,0
+AMD.US,D,19831128,000000,16.69,16.82,16.57,16.69,121600,0
+AMD.US,D,19831129,000000,16.69,17.75,16.62,17.69,850000,0
+AMD.US,D,19831130,000000,17.69,17.69,16.75,17,549000,0
+AMD.US,D,19831201,000000,16.94,17.19,16.69,16.82,508400,0
+AMD.US,D,19831202,000000,16.75,16.88,16.44,16.88,1628800,0
+AMD.US,D,19831205,000000,16.82,16.82,16.44,16.69,253400,0
+AMD.US,D,19831206,000000,16.62,16.82,16.32,16.82,266800,0
+AMD.US,D,19831207,000000,16.62,17.25,16.5,17.19,426000,0
+AMD.US,D,19831208,000000,17.12,17.38,16.5,16.57,564400,0
+AMD.US,D,19831209,000000,16.57,16.75,16.12,16.38,1305000,0
+AMD.US,D,19831212,000000,16.38,16.62,16.25,16.62,428200,0
+AMD.US,D,19831213,000000,16.75,17,16.5,16.5,644400,0
+AMD.US,D,19831214,000000,16.62,16.69,16,16.12,574400,0
+AMD.US,D,19831215,000000,16.12,16.32,16,16.19,561000,0
+AMD.US,D,19831216,000000,16,16.19,15.81,16,727200,0
+AMD.US,D,19831219,000000,16.19,16.44,16,16.07,227800,0
+AMD.US,D,19831220,000000,16.19,16.38,16.12,16.32,225600,0
+AMD.US,D,19831221,000000,16.5,16.62,15.75,15.94,616200,0
+AMD.US,D,19831222,000000,15.94,16.5,15.88,16.12,491000,0
+AMD.US,D,19831223,000000,16.07,16.25,16.07,16.19,210000,0
+AMD.US,D,19831227,000000,16.25,16.57,16.25,16.57,143800,0
+AMD.US,D,19831228,000000,16.57,16.57,16.25,16.38,118800,0
+AMD.US,D,19831229,000000,16.62,17.12,16.38,16.82,719600,0
+AMD.US,D,19831230,000000,16.94,17.12,16.82,16.82,250400,0
+AMD.US,D,19840103,000000,16.82,17.12,16.75,16.88,342200,0
+AMD.US,D,19840104,000000,16.88,17.57,16.82,17.57,655000,0
+AMD.US,D,19840105,000000,17.82,18.12,17.5,17.75,1706600,0
+AMD.US,D,19840106,000000,17.75,18.44,17.62,18,923200,0
+AMD.US,D,19840109,000000,18.5,18.75,18.19,18.38,1097200,0
+AMD.US,D,19840110,000000,18.44,18.5,17.82,17.94,768400,0
+AMD.US,D,19840111,000000,17.88,18,17.5,17.82,537800,0
+AMD.US,D,19840112,000000,17.82,18.62,17.69,18.38,1710400,0
+AMD.US,D,19840113,000000,18.75,18.75,18,18,1543200,0
+AMD.US,D,19840116,000000,18.07,18.57,17.88,18,355400,0
+AMD.US,D,19840117,000000,17.82,18.38,17.82,18.38,326800,0
+AMD.US,D,19840118,000000,18.38,18.38,17.88,17.88,559000,0
+AMD.US,D,19840119,000000,17.94,18.12,17.88,18.12,500000,0
+AMD.US,D,19840120,000000,18.12,18.12,17.57,17.62,490000,0
+AMD.US,D,19840123,000000,17.5,17.5,17.12,17.19,721800,0
+AMD.US,D,19840124,000000,17.12,17.57,17.12,17.32,412800,0
+AMD.US,D,19840125,000000,17.32,17.5,16.5,16.62,447400,0
+AMD.US,D,19840126,000000,16.5,16.75,15.25,15.62,1935600,0
+AMD.US,D,19840127,000000,15.38,15.38,14.5,15.06,1082200,0
+AMD.US,D,19840130,000000,15.12,15.12,14,14.5,1653400,0
+AMD.US,D,19840131,000000,14.62,14.69,14.12,14.38,1052600,0
+AMD.US,D,19840201,000000,14.56,14.75,13.88,14.19,1261800,0
+AMD.US,D,19840202,000000,14.25,14.69,13.81,14.56,1744400,0
+AMD.US,D,19840203,000000,14.56,14.56,14,14.25,639000,0
+AMD.US,D,19840206,000000,14,14.19,13.25,13.38,890000,0
+AMD.US,D,19840207,000000,13.69,14.12,13.19,13.88,882600,0
+AMD.US,D,19840208,000000,13.94,14,12.75,13,961200,0
+AMD.US,D,19840209,000000,12.88,13.94,12.56,13.5,1410400,0
+AMD.US,D,19840210,000000,13.62,13.75,12.81,13.19,1304400,0
+AMD.US,D,19840213,000000,13.25,13.38,12.81,13.38,608200,0
+AMD.US,D,19840214,000000,13.5,13.94,13.44,13.94,401000,0
+AMD.US,D,19840215,000000,13.94,13.94,13.56,13.69,420400,0
+AMD.US,D,19840216,000000,13.69,14.06,13.5,13.81,522400,0
+AMD.US,D,19840217,000000,13.56,13.94,13.5,13.5,445400,0
+AMD.US,D,19840221,000000,13.62,13.94,13.56,13.88,327200,0
+AMD.US,D,19840222,000000,14,14.19,13.81,13.94,542400,0
+AMD.US,D,19840223,000000,13.81,13.81,13,13.5,630400,0
+AMD.US,D,19840224,000000,13.62,14.94,13.62,14.88,765600,0
+AMD.US,D,19840227,000000,15,15.12,14.56,14.88,653200,0
+AMD.US,D,19840228,000000,14.75,14.75,14,14.19,965600,0
+AMD.US,D,19840229,000000,14.25,14.5,13.88,14.12,478800,0
+AMD.US,D,19840301,000000,14.19,14.75,14.12,14.56,672800,0
+AMD.US,D,19840302,000000,14.88,15.25,14.38,14.5,1162800,0
+AMD.US,D,19840305,000000,14.62,14.69,14.31,14.62,150600,0
+AMD.US,D,19840306,000000,14.5,14.69,13.62,13.75,459600,0
+AMD.US,D,19840307,000000,13.44,13.62,13.19,13.56,1070600,0
+AMD.US,D,19840308,000000,13.5,14.06,13.5,13.75,473400,0
+AMD.US,D,19840309,000000,13.81,13.81,13.5,13.75,547800,0
+AMD.US,D,19840312,000000,13.94,14.69,13.94,14.62,565600,0
+AMD.US,D,19840313,000000,14.88,15.38,14.81,15,1346200,0
+AMD.US,D,19840314,000000,14.94,15.25,14.94,14.94,835600,0
+AMD.US,D,19840315,000000,14.94,15.06,14.81,14.94,476000,0
+AMD.US,D,19840316,000000,15.88,15.88,15.12,15.25,967200,0
+AMD.US,D,19840319,000000,15.12,15.12,14.75,14.88,400000,0
+AMD.US,D,19840320,000000,15,15.19,14.75,14.88,630000,0
+AMD.US,D,19840321,000000,14.75,14.81,14.44,14.44,523200,0
+AMD.US,D,19840322,000000,14.31,14.38,14.06,14.06,363800,0
+AMD.US,D,19840323,000000,14.19,14.31,13.81,13.94,364400,0
+AMD.US,D,19840326,000000,13.81,14.19,13.62,14.12,481000,0
+AMD.US,D,19840327,000000,14.12,14.38,14,14.12,474600,0
+AMD.US,D,19840328,000000,14.12,14.81,14.12,14.81,526800,0
+AMD.US,D,19840329,000000,14.81,14.81,14.5,14.56,196800,0
+AMD.US,D,19840330,000000,14.38,14.44,14.25,14.25,340600,0
+AMD.US,D,19840402,000000,14.62,14.81,14.44,14.62,1226800,0
+AMD.US,D,19840403,000000,14.56,14.81,14.25,14.44,685600,0
+AMD.US,D,19840404,000000,14.44,14.62,13.75,13.81,862600,0
+AMD.US,D,19840405,000000,13.88,14,13.38,13.38,864600,0
+AMD.US,D,19840406,000000,13.62,14.38,13.5,13.88,1221200,0
+AMD.US,D,19840409,000000,14,14.25,13.94,14.25,677600,0
+AMD.US,D,19840410,000000,14.5,14.69,14.44,14.56,551600,0
+AMD.US,D,19840411,000000,14.5,14.75,14.31,14.31,648800,0
+AMD.US,D,19840412,000000,14.44,15.38,14,15.38,927600,0
+AMD.US,D,19840413,000000,15.25,15.69,15.12,15.25,1397400,0
+AMD.US,D,19840416,000000,15.19,15.94,14.94,15.88,1089600,0
+AMD.US,D,19840417,000000,16,16.5,15.81,16.19,1988800,0
+AMD.US,D,19840418,000000,16.38,16.69,15.88,16.07,1090600,0
+AMD.US,D,19840419,000000,16.07,16.12,15.75,16.12,951800,0
+AMD.US,D,19840423,000000,16.07,16.5,16.07,16.12,903400,0
+AMD.US,D,19840424,000000,16.12,16.19,15.69,15.88,1051600,0
+AMD.US,D,19840425,000000,15.94,16.32,15.81,16.19,684400,0
+AMD.US,D,19840426,000000,16.32,16.82,16.32,16.75,1037600,0
+AMD.US,D,19840427,000000,16.75,17.25,16.62,17.12,1323200,0
+AMD.US,D,19840430,000000,17.19,17.44,17.07,17.19,941600,0
+AMD.US,D,19840501,000000,17.25,17.44,17.07,17.38,726000,0
+AMD.US,D,19840502,000000,17.32,17.69,17.12,17.32,894000,0
+AMD.US,D,19840503,000000,17.25,17.44,16.69,17,782200,0
+AMD.US,D,19840504,000000,16.88,16.94,16,16.12,1150400,0
+AMD.US,D,19840507,000000,16,16.19,15.88,16.07,653200,0
+AMD.US,D,19840508,000000,16.12,16.62,16,16.62,644000,0
+AMD.US,D,19840509,000000,16.57,16.88,16.44,16.62,1161600,0
+AMD.US,D,19840510,000000,16.62,16.88,16.5,16.69,723200,0
+AMD.US,D,19840511,000000,16.57,16.62,16.25,16.57,572400,0
+AMD.US,D,19840514,000000,16.44,16.62,16.25,16.62,442200,0
+AMD.US,D,19840515,000000,16.5,16.94,16.38,16.82,726000,0
+AMD.US,D,19840516,000000,16.75,16.88,16.44,16.44,288400,0
+AMD.US,D,19840517,000000,16.25,16.32,15.62,15.75,788200,0
+AMD.US,D,19840518,000000,15.62,15.75,15.25,15.5,729000,0
+AMD.US,D,19840521,000000,15.44,15.69,15,15.19,940000,0
+AMD.US,D,19840522,000000,15.19,15.38,14.81,15.38,466200,0
+AMD.US,D,19840523,000000,15.44,15.69,15.31,15.44,488800,0
+AMD.US,D,19840524,000000,15.38,15.44,14.75,15.25,996200,0
+AMD.US,D,19840525,000000,15.06,15.56,15.06,15.44,451800,0
+AMD.US,D,19840529,000000,15.62,15.69,15.19,15.31,285400,0
+AMD.US,D,19840530,000000,15.38,16.38,14.81,15.75,1185400,0
+AMD.US,D,19840531,000000,15.75,16,15.38,15.81,570600,0
+AMD.US,D,19840601,000000,16,16.25,15.94,16.19,762200,0
+AMD.US,D,19840604,000000,16.38,16.5,15.88,15.94,761600,0
+AMD.US,D,19840605,000000,15.88,16.19,15.69,16,796200,0
+AMD.US,D,19840606,000000,16,16.5,15.88,16.5,447800,0
+AMD.US,D,19840607,000000,16.32,16.62,16.12,16.57,546000,0
+AMD.US,D,19840608,000000,16.38,16.57,16.25,16.32,301600,0
+AMD.US,D,19840611,000000,16.25,16.38,15.5,15.62,619400,0
+AMD.US,D,19840612,000000,15.25,15.56,15,15.56,545600,0
+AMD.US,D,19840613,000000,15.81,15.88,15.25,15.38,502200,0
+AMD.US,D,19840614,000000,15.25,15.25,14.06,14.25,3394000,0
+AMD.US,D,19840615,000000,14.5,14.69,14.25,14.69,847800,0
+AMD.US,D,19840618,000000,14.69,15.5,14.5,15.5,940600,0
+AMD.US,D,19840619,000000,15.5,15.69,15.25,15.25,886600,0
+AMD.US,D,19840620,000000,15,16,14.94,16,1026000,0
+AMD.US,D,19840621,000000,16,16.44,15.88,15.94,1876000,0
+AMD.US,D,19840622,000000,15.94,16.32,15.62,16,848200,0
+AMD.US,D,19840625,000000,16.07,16.19,15.75,15.75,328800,0
+AMD.US,D,19840626,000000,15.75,15.75,15,15.06,885000,0
+AMD.US,D,19840627,000000,15.25,15.38,14.81,15,891800,0
+AMD.US,D,19840628,000000,15,15.5,15,15.38,522400,0
+AMD.US,D,19840629,000000,15.5,15.81,15.38,15.38,440000,0
+AMD.US,D,19840702,000000,15.38,15.5,15.06,15.19,406200,0
+AMD.US,D,19840703,000000,15.31,15.5,15.25,15.44,327200,0
+AMD.US,D,19840705,000000,15.31,15.44,15.12,15.12,254400,0
+AMD.US,D,19840706,000000,15.25,15.62,14.94,15.25,841200,0
+AMD.US,D,19840709,000000,15.31,15.56,15.19,15.44,689000,0
+AMD.US,D,19840710,000000,15.5,15.81,15.5,15.56,874400,0
+AMD.US,D,19840711,000000,15.56,15.75,15.12,15.12,705000,0
+AMD.US,D,19840712,000000,15.25,15.25,14,14.56,1729000,0
+AMD.US,D,19840713,000000,14.88,14.88,14.56,14.75,942600,0
+AMD.US,D,19840716,000000,14.75,14.94,14.38,14.94,540000,0
+AMD.US,D,19840717,000000,14.88,15.06,14.75,14.88,546800,0
+AMD.US,D,19840718,000000,14.94,15,14.56,14.75,942800,0
+AMD.US,D,19840719,000000,14.62,14.62,13.19,13.31,1940000,0
+AMD.US,D,19840720,000000,13.5,13.75,13.25,13.31,1334400,0
+AMD.US,D,19840723,000000,13.06,13.31,12.94,13.12,901200,0
+AMD.US,D,19840724,000000,13.25,13.44,12.69,12.81,497800,0
+AMD.US,D,19840725,000000,12.75,13.62,12.56,13.44,989400,0
+AMD.US,D,19840726,000000,13.69,14.19,13.56,14.12,805400,0
+AMD.US,D,19840727,000000,14.12,14.88,14.12,14.75,1004600,0
+AMD.US,D,19840730,000000,14.69,14.88,14.06,14.12,344400,0
+AMD.US,D,19840731,000000,14.12,14.62,14.12,14.5,436000,0
+AMD.US,D,19840801,000000,14.5,15.31,14.5,15.31,1012200,0
+AMD.US,D,19840802,000000,15.56,16.07,15.44,15.88,1727800,0
+AMD.US,D,19840803,000000,18.32,18.32,16.88,17.57,4926200,0
+AMD.US,D,19840806,000000,17.62,18.07,17.32,17.62,2303200,0
+AMD.US,D,19840807,000000,17.44,17.94,17.12,17.69,1344600,0
+AMD.US,D,19840808,000000,17.75,17.88,17.32,17.32,1073200,0
+AMD.US,D,19840809,000000,17.32,19,17.25,18.88,2126200,0
+AMD.US,D,19840810,000000,19.12,19.25,18.12,18.19,2220000,0
+AMD.US,D,19840813,000000,18.12,19.12,18,19,885000,0
+AMD.US,D,19840814,000000,19,19.12,18.38,18.44,869600,0
+AMD.US,D,19840815,000000,18.32,18.75,18.12,18.5,1061800,0
+AMD.US,D,19840816,000000,18.57,19.38,18.57,19.07,1228800,0
+AMD.US,D,19840817,000000,19.38,19.44,19.12,19.38,986600,0
+AMD.US,D,19840820,000000,19.32,19.57,19.19,19.57,720000,0
+AMD.US,D,19840821,000000,19.5,20.25,19.5,20.25,1619600,0
+AMD.US,D,19840822,000000,20.12,20.32,19.57,19.75,1054600,0
+AMD.US,D,19840823,000000,19.75,20.5,19.69,20.5,885400,0
+AMD.US,D,19840824,000000,20.38,20.57,20.12,20.38,765400,0
+AMD.US,D,19840827,000000,20.12,20.12,19.75,20,602200,0
+AMD.US,D,19840828,000000,20,20.25,20,20.19,622200,0
+AMD.US,D,19840829,000000,20.25,20.44,20.25,20.32,470000,0
+AMD.US,D,19840830,000000,20.25,20.38,19.94,19.94,432200,0
+AMD.US,D,19840831,000000,19.62,19.88,19.38,19.69,495600,0
+AMD.US,D,19840904,000000,19.5,19.57,19.12,19.44,387400,0
+AMD.US,D,19840905,000000,19.32,19.62,19.19,19.57,365600,0
+AMD.US,D,19840906,000000,19.69,19.88,19.62,19.75,465600,0
+AMD.US,D,19840907,000000,19.69,19.75,18.69,19.07,721000,0
+AMD.US,D,19840910,000000,18.82,19.19,18.32,19,1391200,0
+AMD.US,D,19840911,000000,19.32,19.69,19.19,19.38,846200,0
+AMD.US,D,19840912,000000,19.32,19.44,18.5,18.75,846000,0
+AMD.US,D,19840913,000000,18.69,19.44,18,19.44,2309400,0
+AMD.US,D,19840914,000000,19.75,20,19.5,19.75,1401200,0
+AMD.US,D,19840917,000000,19.69,20.19,19.69,20.12,695400,0
+AMD.US,D,19840918,000000,19.88,19.88,19.5,19.62,896600,0
+AMD.US,D,19840919,000000,19.57,19.57,18.19,18.5,1203200,0
+AMD.US,D,19840920,000000,18.5,18.82,18.25,18.75,1449600,0
+AMD.US,D,19840921,000000,18.75,19.12,18.57,18.62,992200,0
+AMD.US,D,19840924,000000,18.57,18.69,18.32,18.32,560400,0
+AMD.US,D,19840925,000000,18.38,18.38,18.12,18.32,493200,0
+AMD.US,D,19840926,000000,18.38,18.57,17.75,17.88,944600,0
+AMD.US,D,19840927,000000,17.25,17.69,17.19,17.57,2226200,0
+AMD.US,D,19840928,000000,17.44,17.75,17.25,17.38,732600,0
+AMD.US,D,19841001,000000,17.12,17.25,16.75,16.82,472400,0
+AMD.US,D,19841002,000000,16.82,17.19,16.5,16.5,836600,0
+AMD.US,D,19841003,000000,16.5,17.38,16.19,17.25,1501000,0
+AMD.US,D,19841004,000000,17.25,17.69,17.12,17.32,799400,0
+AMD.US,D,19841005,000000,17.12,17.25,16.5,16.57,1556600,0
+AMD.US,D,19841008,000000,16.57,16.62,16,16.25,1122200,0
+AMD.US,D,19841009,000000,16.69,16.69,16.32,16.5,1022200,0
+AMD.US,D,19841010,000000,16.69,17.88,16.5,17.82,1539000,0
+AMD.US,D,19841011,000000,17.62,17.62,17,17.19,1749400,0
+AMD.US,D,19841012,000000,17.19,17.62,17.19,17.38,1028400,0
+AMD.US,D,19841015,000000,17.38,17.94,17.38,17.82,892800,0
+AMD.US,D,19841016,000000,17.82,17.82,17.44,17.5,563400,0
+AMD.US,D,19841017,000000,17.38,17.44,17.12,17.32,726800,0
+AMD.US,D,19841018,000000,17.32,18.32,17.32,18.32,1438200,0
+AMD.US,D,19841019,000000,18.69,18.69,17.88,18.07,1609600,0
+AMD.US,D,19841022,000000,18,18.25,17.69,17.75,507400,0
+AMD.US,D,19841023,000000,17.94,18.38,17.88,18.32,832600,0
+AMD.US,D,19841024,000000,18.25,18.44,17.62,17.75,1364600,0
+AMD.US,D,19841025,000000,17.62,17.62,16.44,16.57,2368200,0
+AMD.US,D,19841026,000000,15.5,15.75,15.31,15.56,3152600,0
+AMD.US,D,19841029,000000,15.62,16,15.56,15.62,720400,0
+AMD.US,D,19841030,000000,15.75,16.32,15.75,16.19,996200,0
+AMD.US,D,19841031,000000,16.25,16.32,16,16,631000,0
+AMD.US,D,19841101,000000,16.12,16.19,15.25,15.31,1145400,0
+AMD.US,D,19841102,000000,15.44,15.44,14.56,14.81,2838800,0
+AMD.US,D,19841105,000000,14.88,15.19,14.69,15.19,1210600,0
+AMD.US,D,19841106,000000,15.19,15.75,15.19,15.75,1192200,0
+AMD.US,D,19841107,000000,15.69,15.69,15.31,15.5,1423800,0
+AMD.US,D,19841108,000000,15.38,15.81,15.19,15.75,955600,0
+AMD.US,D,19841109,000000,16,16.07,15.5,15.56,807600,0
+AMD.US,D,19841112,000000,15.56,15.62,15.31,15.62,661200,0
+AMD.US,D,19841113,000000,15.44,15.5,15.19,15.19,997600,0
+AMD.US,D,19841114,000000,15.12,15.25,14.81,15,1083800,0
+AMD.US,D,19841115,000000,14.88,15.12,14.75,14.88,1207200,0
+AMD.US,D,19841116,000000,14.88,15,14.56,14.56,614400,0
+AMD.US,D,19841119,000000,14.56,14.69,14.31,14.5,890600,0
+AMD.US,D,19841120,000000,14.69,14.81,14.5,14.69,666200,0
+AMD.US,D,19841121,000000,14.56,14.56,13.69,14.31,1509000,0
+AMD.US,D,19841123,000000,14.31,14.5,14.06,14.06,505400,0
+AMD.US,D,19841126,000000,14.25,14.5,14.12,14.25,874600,0
+AMD.US,D,19841127,000000,14.25,14.44,14.06,14.06,1204400,0
+AMD.US,D,19841128,000000,13.81,13.88,13.5,13.5,983400,0
+AMD.US,D,19841129,000000,13.5,13.81,13.31,13.81,869000,0
+AMD.US,D,19841130,000000,13.62,14.06,13.62,13.88,476600,0
+AMD.US,D,19841203,000000,13.75,14.12,13.5,14.12,327800,0
+AMD.US,D,19841204,000000,14,14.44,14,14.25,901800,0
+AMD.US,D,19841205,000000,14.12,14.25,13.88,14.12,875000,0
+AMD.US,D,19841206,000000,14.06,14.81,14.06,14.5,1200000,0
+AMD.US,D,19841207,000000,14.62,14.88,14.44,14.44,981800,0
+AMD.US,D,19841210,000000,14.25,14.31,13.75,13.81,919600,0
+AMD.US,D,19841211,000000,13.81,13.88,13.12,13.5,839400,0
+AMD.US,D,19841212,000000,13.5,13.56,13.31,13.44,674000,0
+AMD.US,D,19841213,000000,13.38,13.44,12.69,12.75,1288400,0
+AMD.US,D,19841214,000000,12.75,13.44,12.69,13,1181200,0
+AMD.US,D,19841217,000000,12.94,13.06,12.75,13.06,576200,0
+AMD.US,D,19841218,000000,13.31,14.19,13.31,14.19,1690600,0
+AMD.US,D,19841219,000000,14.38,15.25,14.06,14.62,2985000,0
+AMD.US,D,19841220,000000,14.38,14.56,14.19,14.25,1166800,0
+AMD.US,D,19841221,000000,14.38,14.5,13.81,14.5,594000,0
+AMD.US,D,19841224,000000,14.62,15,14.56,14.88,640600,0
+AMD.US,D,19841226,000000,14.88,14.94,14.81,14.94,189000,0
+AMD.US,D,19841227,000000,14.88,15.12,14.69,14.69,645600,0
+AMD.US,D,19841228,000000,14.69,14.88,14.56,14.81,420600,0
+AMD.US,D,19841231,000000,14.81,14.88,14.69,14.75,308200,0
+AMD.US,D,19850102,000000,14.69,14.69,14.38,14.5,444600,0
+AMD.US,D,19850103,000000,14.5,14.81,14.31,14.44,821800,0
+AMD.US,D,19850104,000000,14.38,14.69,14.31,14.5,715600,0
+AMD.US,D,19850107,000000,14.62,14.69,14.19,14.31,591000,0
+AMD.US,D,19850108,000000,14.31,14.38,13.19,13.44,2028200,0
+AMD.US,D,19850109,000000,13.56,14.5,13.56,14.19,1524400,0
+AMD.US,D,19850110,000000,14.31,15,14.12,15,884000,0
+AMD.US,D,19850111,000000,15.06,15.38,14.94,15.25,1964400,0
+AMD.US,D,19850114,000000,15.38,16.25,15.38,16.12,1841000,0
+AMD.US,D,19850115,000000,16.19,16.62,16.12,16.32,1941600,0
+AMD.US,D,19850116,000000,16.38,16.5,16.12,16.38,1459000,0
+AMD.US,D,19850117,000000,16.44,16.57,15.94,16,808200,0
+AMD.US,D,19850118,000000,16.12,16.25,16,16.07,420400,0
+AMD.US,D,19850121,000000,16.12,16.75,16.12,16.69,919000,0
+AMD.US,D,19850122,000000,17,17.19,16.94,16.94,1768800,0
+AMD.US,D,19850123,000000,16.94,17.57,16.82,17.5,1226600,0
+AMD.US,D,19850124,000000,17.62,17.82,17.19,17.19,1408400,0
+AMD.US,D,19850125,000000,17.25,17.57,17,17.38,1073400,0
+AMD.US,D,19850128,000000,17.5,17.62,17.19,17.25,546800,0
+AMD.US,D,19850129,000000,17.12,17.75,16.82,17.75,964000,0
+AMD.US,D,19850130,000000,18,18.19,17.69,17.94,1418800,0
+AMD.US,D,19850131,000000,17.82,17.82,17.38,17.57,1014600,0
+AMD.US,D,19850201,000000,17.32,17.38,17.12,17.32,737600,0
+AMD.US,D,19850204,000000,17.32,17.88,17.25,17.69,628400,0
+AMD.US,D,19850205,000000,17.94,18.07,17.57,17.69,877800,0
+AMD.US,D,19850206,000000,17.82,17.82,17.38,17.38,621600,0
+AMD.US,D,19850207,000000,17.44,17.62,17.32,17.44,429600,0
+AMD.US,D,19850208,000000,17.5,17.5,17.12,17.25,910000,0
+AMD.US,D,19850211,000000,17.32,17.69,17.25,17.44,431000,0
+AMD.US,D,19850212,000000,17.44,17.75,17.32,17.57,565000,0
+AMD.US,D,19850213,000000,17.38,18,17.19,17.94,1386800,0
+AMD.US,D,19850214,000000,17.82,17.94,17.19,17.19,856000,0
+AMD.US,D,19850215,000000,17.07,17.25,16.25,16.57,1222200,0
+AMD.US,D,19850219,000000,16.57,16.62,16.12,16.32,946800,0
+AMD.US,D,19850220,000000,16.32,16.94,16.32,16.88,765400,0
+AMD.US,D,19850221,000000,16.69,16.82,16.62,16.82,501600,0
+AMD.US,D,19850222,000000,16.75,16.75,16.32,16.44,1118200,0
+AMD.US,D,19850225,000000,16.32,16.32,15.81,16,948800,0
+AMD.US,D,19850226,000000,16,16.88,16,16.75,814400,0
+AMD.US,D,19850227,000000,16.62,16.94,16.38,16.5,996200,0
+AMD.US,D,19850228,000000,16.44,16.69,16.44,16.62,291000,0
+AMD.US,D,19850301,000000,16.69,17,16.62,16.69,782600,0
+AMD.US,D,19850304,000000,16.82,16.82,16.19,16.25,703400,0
+AMD.US,D,19850305,000000,16.32,16.44,15.94,16.19,1181600,0
+AMD.US,D,19850306,000000,16.19,16.19,15.75,15.81,1009400,0
+AMD.US,D,19850307,000000,15.69,16.12,15.62,15.88,716200,0
+AMD.US,D,19850308,000000,15.88,16.19,15.88,16,673400,0
+AMD.US,D,19850311,000000,16.07,16.19,15.94,16.07,503400,0
+AMD.US,D,19850312,000000,16.12,16.44,16,16.25,444400,0
+AMD.US,D,19850313,000000,16.38,16.38,15.5,15.5,1790400,0
+AMD.US,D,19850314,000000,15.31,15.56,15.12,15.25,1384000,0
+AMD.US,D,19850315,000000,15.06,15.5,15.06,15.25,742200,0
+AMD.US,D,19850318,000000,15.5,15.75,15.44,15.62,823200,0
+AMD.US,D,19850319,000000,15.81,16.82,15.75,16.69,724000,0
+AMD.US,D,19850320,000000,16.82,16.82,16,16,1458400,0
+AMD.US,D,19850321,000000,16.12,16.32,15.81,15.94,849000,0
+AMD.US,D,19850322,000000,16,16.12,15.56,15.81,694000,0
+AMD.US,D,19850325,000000,15.5,15.88,15.38,15.81,370400,0
+AMD.US,D,19850326,000000,15.62,15.88,15.5,15.81,486200,0
+AMD.US,D,19850327,000000,15.75,16.5,15.69,16.32,1024400,0
+AMD.US,D,19850328,000000,16.44,16.75,16.38,16.5,1068400,0
+AMD.US,D,19850329,000000,16.57,16.69,16.5,16.69,462800,0
+AMD.US,D,19850401,000000,16.82,16.88,16.69,16.88,323800,0
+AMD.US,D,19850402,000000,16.88,17,16.5,16.5,605400,0
+AMD.US,D,19850403,000000,16.5,16.5,15.75,15.94,367400,0
+AMD.US,D,19850404,000000,15.81,15.94,15.25,15.62,448400,0
+AMD.US,D,19850408,000000,15.75,15.81,15.38,15.62,273200,0
+AMD.US,D,19850409,000000,15.56,15.69,15.25,15.38,366000,0
+AMD.US,D,19850410,000000,15.38,15.69,15.38,15.56,713400,0
+AMD.US,D,19850411,000000,16,16.07,15.75,15.75,632400,0
+AMD.US,D,19850412,000000,15.75,15.81,15.06,15.25,821600,0
+AMD.US,D,19850415,000000,15.06,15.62,15.06,15.38,610400,0
+AMD.US,D,19850416,000000,15.31,15.62,15.25,15.44,806200,0
+AMD.US,D,19850417,000000,15.38,15.69,15.38,15.62,524600,0
+AMD.US,D,19850418,000000,15.75,15.88,14.94,14.94,1146600,0
+AMD.US,D,19850419,000000,14.94,15.06,14.62,15,959400,0
+AMD.US,D,19850422,000000,14.94,15.12,14.25,14.31,1996600,0
+AMD.US,D,19850423,000000,14.31,14.81,14,14.62,988400,0
+AMD.US,D,19850424,000000,14.69,14.69,14.38,14.56,381200,0
+AMD.US,D,19850425,000000,14.56,14.81,14.44,14.75,543400,0
+AMD.US,D,19850426,000000,14.75,14.75,14.31,14.5,849000,0
+AMD.US,D,19850429,000000,14.44,14.44,13.62,13.62,870600,0
+AMD.US,D,19850430,000000,13.62,14,13.5,13.94,718800,0
+AMD.US,D,19850501,000000,13.88,14.06,13.31,13.44,1164400,0
+AMD.US,D,19850502,000000,13.5,13.75,13.5,13.69,653800,0
+AMD.US,D,19850503,000000,13.88,14.06,13.75,14,678400,0
+AMD.US,D,19850506,000000,13.69,13.75,13.38,13.38,462200,0
+AMD.US,D,19850507,000000,13.44,14.12,13.25,13.94,1371800,0
+AMD.US,D,19850508,000000,13.81,14.31,13.81,14.25,338800,0
+AMD.US,D,19850509,000000,14.25,15,14.25,14.69,1267600,0
+AMD.US,D,19850510,000000,15,15.12,14.75,15.12,1781600,0
+AMD.US,D,19850513,000000,15.06,15.06,14.25,14.25,809000,0
+AMD.US,D,19850514,000000,14.44,14.5,13.56,14,819400,0
+AMD.US,D,19850515,000000,14,14.44,14,14.12,487800,0
+AMD.US,D,19850516,000000,14.25,14.62,14.25,14.56,406200,0
+AMD.US,D,19850517,000000,14.5,14.81,14.38,14.62,474000,0
+AMD.US,D,19850520,000000,14.88,15,14.62,14.88,895600,0
+AMD.US,D,19850521,000000,14.81,14.81,14.38,14.5,604000,0
+AMD.US,D,19850522,000000,14.38,14.5,14.12,14.38,443400,0
+AMD.US,D,19850523,000000,14.31,14.44,14.25,14.25,418400,0
+AMD.US,D,19850524,000000,14.31,14.69,14.31,14.62,502200,0
+AMD.US,D,19850528,000000,14.62,14.69,14.31,14.38,278400,0
+AMD.US,D,19850529,000000,14.38,14.38,13.69,13.88,763800,0
+AMD.US,D,19850530,000000,13.88,13.88,13,13.31,1635600,0
+AMD.US,D,19850531,000000,13.31,13.69,13.25,13.25,959600,0
+AMD.US,D,19850603,000000,13.31,13.44,12.69,13.06,851800,0
+AMD.US,D,19850604,000000,13.06,13.38,12.81,13.31,1197800,0
+AMD.US,D,19850605,000000,13.19,13.25,12.56,12.56,1228800,0
+AMD.US,D,19850606,000000,12.25,13,12.06,13,1541000,0
+AMD.US,D,19850607,000000,12.94,13.19,12.75,13.12,844400,0
+AMD.US,D,19850610,000000,13,13.81,12.81,13.75,900600,0
+AMD.US,D,19850611,000000,13.69,13.81,13.38,13.44,1508200,0
+AMD.US,D,19850612,000000,13.31,13.38,12.94,13,1362200,0
+AMD.US,D,19850613,000000,12.88,13,12.25,12.44,1765600,0
+AMD.US,D,19850614,000000,12.38,12.38,11.62,12,1963200,0
+AMD.US,D,19850617,000000,11.81,11.94,11.5,11.75,1088800,0
+AMD.US,D,19850618,000000,11.88,11.94,11.06,11.31,918400,0
+AMD.US,D,19850619,000000,11.31,11.88,11.19,11.5,2160000,0
+AMD.US,D,19850620,000000,11.38,11.88,11.38,11.88,494400,0
+AMD.US,D,19850621,000000,12.31,12.38,11.81,12.31,800000,0
+AMD.US,D,19850624,000000,12.31,13.12,12.12,13,1328400,0
+AMD.US,D,19850625,000000,13.12,13.5,12.81,12.88,1564600,0
+AMD.US,D,19850626,000000,12.88,13.06,12.81,12.88,528200,0
+AMD.US,D,19850627,000000,13,13.38,13,13.38,706200,0
+AMD.US,D,19850628,000000,13.44,13.44,13,13,793800,0
+AMD.US,D,19850701,000000,13.06,13.56,12.94,13.56,561000,0
+AMD.US,D,19850702,000000,13.5,13.75,13.31,13.38,889600,0
+AMD.US,D,19850703,000000,13.38,13.44,12.88,13,629000,0
+AMD.US,D,19850705,000000,13.19,13.31,13.12,13.12,205400,0
+AMD.US,D,19850708,000000,13.19,13.19,12.75,12.81,264400,0
+AMD.US,D,19850709,000000,12.69,12.75,12.38,12.44,470400,0
+AMD.US,D,19850710,000000,12.5,13.31,12.5,13.25,800400,0
+AMD.US,D,19850711,000000,13.19,13.5,13,13.44,802600,0
+AMD.US,D,19850712,000000,13.44,13.88,13.19,13.25,570600,0
+AMD.US,D,19850715,000000,13.25,13.44,13,13,966800,0
+AMD.US,D,19850716,000000,13.12,14,13.12,13.94,1230000,0
+AMD.US,D,19850717,000000,14.44,15,14.31,14.5,2080000,0
+AMD.US,D,19850718,000000,14.38,14.69,14.19,14.5,1124400,0
+AMD.US,D,19850719,000000,14.38,14.88,14.38,14.88,1190600,0
+AMD.US,D,19850722,000000,14.75,14.81,14.31,14.31,986800,0
+AMD.US,D,19850723,000000,14.81,15.38,14.69,14.69,2180000,0
+AMD.US,D,19850724,000000,14.69,15,14.56,14.75,826800,0
+AMD.US,D,19850725,000000,14.69,15,14.56,14.88,756800,0
+AMD.US,D,19850726,000000,14.75,15.06,14.75,14.94,889400,0
+AMD.US,D,19850729,000000,15,15,14.44,14.5,547200,0
+AMD.US,D,19850730,000000,14.44,14.88,14.44,14.56,855000,0
+AMD.US,D,19850731,000000,14.56,14.94,14.56,14.88,746000,0
+AMD.US,D,19850801,000000,15,15.38,15,15.19,925000,0
+AMD.US,D,19850802,000000,15.25,15.44,15.12,15.25,597400,0
+AMD.US,D,19850805,000000,15.06,15.06,14.69,14.88,543800,0
+AMD.US,D,19850806,000000,14.88,14.94,14.44,14.5,909400,0
+AMD.US,D,19850807,000000,14.44,14.75,14.44,14.62,492200,0
+AMD.US,D,19850808,000000,14.56,14.94,14.56,14.88,622800,0
+AMD.US,D,19850809,000000,14.88,14.88,14.38,14.44,701600,0
+AMD.US,D,19850812,000000,14.38,14.38,13.62,13.88,1446000,0
+AMD.US,D,19850813,000000,13.88,14.12,13.81,13.94,462400,0
+AMD.US,D,19850814,000000,14.06,14.38,14,14.38,540400,0
+AMD.US,D,19850815,000000,14.31,14.38,13.94,14,307800,0
+AMD.US,D,19850816,000000,13.94,14.19,13.94,14.19,235000,0
+AMD.US,D,19850819,000000,14.31,14.38,14.19,14.31,291200,0
+AMD.US,D,19850820,000000,14.31,14.56,14.12,14.5,804400,0
+AMD.US,D,19850821,000000,14.5,14.5,14.31,14.44,506200,0
+AMD.US,D,19850822,000000,14.31,14.38,13.88,14,464400,0
+AMD.US,D,19850823,000000,14,14,13.75,13.81,363800,0
+AMD.US,D,19850826,000000,13.75,13.75,13.38,13.38,644400,0
+AMD.US,D,19850827,000000,13.44,13.81,13.44,13.75,558200,0
+AMD.US,D,19850828,000000,13.81,13.94,13.62,13.94,524000,0
+AMD.US,D,19850829,000000,13.81,13.88,13.69,13.69,408800,0
+AMD.US,D,19850830,000000,13.75,13.75,13.25,13.25,304400,0
+AMD.US,D,19850903,000000,13.25,13.5,13.12,13.19,787200,0
+AMD.US,D,19850904,000000,13.25,13.25,12.94,13.06,804400,0
+AMD.US,D,19850905,000000,13.06,13.12,12.81,13,578200,0
+AMD.US,D,19850906,000000,13.06,13.5,13.06,13.5,682600,0
+AMD.US,D,19850909,000000,13.5,13.69,13.31,13.56,586600,0
+AMD.US,D,19850910,000000,13.56,13.56,12.5,12.62,890400,0
+AMD.US,D,19850911,000000,12.62,12.94,12.62,12.69,963200,0
+AMD.US,D,19850912,000000,12.75,13.31,12.75,12.88,895400,0
+AMD.US,D,19850913,000000,13,13.12,12.56,13.12,787600,0
+AMD.US,D,19850916,000000,13.25,13.44,13.19,13.25,455600,0
+AMD.US,D,19850917,000000,13.19,13.19,12.81,13,506800,0
+AMD.US,D,19850918,000000,13,13.75,13,13.56,828800,0
+AMD.US,D,19850919,000000,13.88,14.06,13.69,13.81,1415600,0
+AMD.US,D,19850920,000000,13.81,13.81,13.38,13.5,676000,0
+AMD.US,D,19850923,000000,14,14.12,13.5,13.5,787200,0
+AMD.US,D,19850924,000000,13.5,13.62,13.06,13.12,405000,0
+AMD.US,D,19850925,000000,13.12,13.19,12.81,13.12,410600,0
+AMD.US,D,19850926,000000,13,13.44,12.94,13.44,540600,0
+AMD.US,D,19850930,000000,13.44,13.5,12.88,13.12,445000,0
+AMD.US,D,19851001,000000,13,13,12.62,12.94,689600,0
+AMD.US,D,19851002,000000,12.94,12.94,12.12,12.12,1082800,0
+AMD.US,D,19851003,000000,12.25,12.56,12.12,12.31,562400,0
+AMD.US,D,19851004,000000,12.19,12.31,11.94,12.12,664000,0
+AMD.US,D,19851007,000000,12.12,12.5,12.12,12.31,387200,0
+AMD.US,D,19851008,000000,12.12,12.25,11.56,11.62,1566200,0
+AMD.US,D,19851009,000000,12,12.31,11.62,11.62,770600,0
+AMD.US,D,19851010,000000,11.69,11.94,11,11.94,1222600,0
+AMD.US,D,19851011,000000,11.88,12.31,11.81,12.06,757800,0
+AMD.US,D,19851014,000000,12.12,12.69,12.12,12.69,747800,0
+AMD.US,D,19851015,000000,12.62,12.69,12.19,12.38,1028200,0
+AMD.US,D,19851016,000000,12.38,12.62,12.19,12.62,323800,0
+AMD.US,D,19851017,000000,12.56,12.56,12.25,12.38,1302800,0
+AMD.US,D,19851018,000000,12.44,12.5,12.25,12.31,708200,0
+AMD.US,D,19851021,000000,12.31,12.38,12.06,12.19,1164400,0
+AMD.US,D,19851022,000000,12.25,12.56,12.12,12.31,1031000,0
+AMD.US,D,19851023,000000,12.31,12.31,12.12,12.19,406200,0
+AMD.US,D,19851024,000000,12.62,12.75,12.44,12.5,1546600,0
+AMD.US,D,19851025,000000,12.5,12.5,12.06,12.06,641000,0
+AMD.US,D,19851028,000000,11.81,11.88,11.62,11.81,925600,0
+AMD.US,D,19851029,000000,11.88,12.12,11.81,11.94,601200,0
+AMD.US,D,19851030,000000,12,12.06,11.62,11.75,841200,0
+AMD.US,D,19851031,000000,11.81,11.81,11.62,11.69,366600,0
+AMD.US,D,19851101,000000,11.75,12.06,11.69,12.06,442200,0
+AMD.US,D,19851104,000000,11.88,11.88,11.44,11.5,696600,0
+AMD.US,D,19851105,000000,11.38,11.69,11.38,11.62,814000,0
+AMD.US,D,19851106,000000,11.69,12.38,11.69,12.38,1837400,0
+AMD.US,D,19851107,000000,12.25,12.44,12.19,12.31,842200,0
+AMD.US,D,19851108,000000,12.31,12.38,12.12,12.25,407800,0
+AMD.US,D,19851111,000000,12.31,12.44,12.06,12.38,576800,0
+AMD.US,D,19851112,000000,12.44,12.75,12.38,12.5,1726200,0
+AMD.US,D,19851113,000000,12.5,12.62,12.38,12.5,371800,0
+AMD.US,D,19851114,000000,12.5,12.94,12.5,12.94,904000,0
+AMD.US,D,19851115,000000,12.81,13.25,12.75,13,1471200,0
+AMD.US,D,19851118,000000,13,13.06,12.81,12.94,791800,0
+AMD.US,D,19851119,000000,13.12,13.88,12.81,13.62,1945000,0
+AMD.US,D,19851120,000000,13.81,13.81,13.31,13.31,1834000,0
+AMD.US,D,19851121,000000,13.5,13.75,13.38,13.5,1129400,0
+AMD.US,D,19851122,000000,13.44,13.56,13.38,13.5,724000,0
+AMD.US,D,19851125,000000,13.38,13.38,13.12,13.19,325000,0
+AMD.US,D,19851126,000000,13.25,13.5,13.25,13.38,484400,0
+AMD.US,D,19851127,000000,13.38,13.81,13.38,13.75,1206600,0
+AMD.US,D,19851129,000000,13.81,13.94,13.62,13.94,695600,0
+AMD.US,D,19851202,000000,13.88,13.88,13.5,13.69,494400,0
+AMD.US,D,19851203,000000,13.69,14.06,13.56,14.06,1105000,0
+AMD.US,D,19851204,000000,14.06,14.81,14,14.75,1697400,0
+AMD.US,D,19851205,000000,15,15.12,14.5,14.5,2140000,0
+AMD.US,D,19851206,000000,14.5,14.94,14.44,14.94,721200,0
+AMD.US,D,19851209,000000,15,15.19,14.88,15.06,893200,0
+AMD.US,D,19851210,000000,15.12,15.38,15.06,15.19,799400,0
+AMD.US,D,19851211,000000,15.19,15.56,15.12,15.38,996000,0
+AMD.US,D,19851212,000000,15.25,15.38,14.69,14.94,1201800,0
+AMD.US,D,19851213,000000,14.94,15.19,14.75,14.75,1129400,0
+AMD.US,D,19851216,000000,14.88,15.19,14.81,14.88,1550400,0
+AMD.US,D,19851217,000000,14.94,14.94,14.56,14.62,937200,0
+AMD.US,D,19851218,000000,14.56,14.69,14.25,14.44,305400,0
+AMD.US,D,19851219,000000,14.5,14.62,14.44,14.56,744000,0
+AMD.US,D,19851220,000000,14.5,14.56,14.31,14.44,338800,0
+AMD.US,D,19851223,000000,14.44,14.44,14.06,14.12,339400,0
+AMD.US,D,19851224,000000,14,14.31,14,14.25,327800,0
+AMD.US,D,19851226,000000,14.25,14.56,14.25,14.5,510600,0
+AMD.US,D,19851227,000000,14.5,14.62,14.38,14.62,859600,0
+AMD.US,D,19851230,000000,14.62,14.69,14.38,14.5,365600,0
+AMD.US,D,19851231,000000,14.5,14.56,14.31,14.5,757600,0
+AMD.US,D,19860102,000000,14.44,14.62,14.31,14.44,549600,0
+AMD.US,D,19860103,000000,14.38,14.44,14.19,14.38,403400,0
+AMD.US,D,19860106,000000,14.44,14.44,13.88,14,546600,0
+AMD.US,D,19860107,000000,14.12,14.56,14.12,14.5,1051800,0
+AMD.US,D,19860108,000000,14.44,14.44,13.38,13.44,628400,0
+AMD.US,D,19860109,000000,13.62,13.81,13.5,13.75,729400,0
+AMD.US,D,19860110,000000,13.81,13.94,13.44,13.5,603200,0
+AMD.US,D,19860113,000000,13.38,13.38,13.19,13.38,451200,0
+AMD.US,D,19860114,000000,13.69,13.81,13.62,13.81,588400,0
+AMD.US,D,19860115,000000,13.75,14.12,13.69,14,689600,0
+AMD.US,D,19860116,000000,14,14.31,13.75,14.19,558800,0
+AMD.US,D,19860117,000000,14.5,14.69,14.44,14.5,1729400,0
+AMD.US,D,19860120,000000,14.44,14.88,14.31,14.75,938800,0
+AMD.US,D,19860121,000000,14.69,14.88,14.31,14.5,771200,0
+AMD.US,D,19860122,000000,14.38,14.62,13.94,14,699600,0
+AMD.US,D,19860123,000000,14.12,14.38,13.94,14.12,706000,0
+AMD.US,D,19860124,000000,14.06,14.56,14.06,14.56,644000,0
+AMD.US,D,19860127,000000,14.56,14.62,14.06,14.12,410400,0
+AMD.US,D,19860128,000000,14.31,14.5,14.12,14.5,426000,0
+AMD.US,D,19860129,000000,14.5,14.5,14.12,14.12,405600,0
+AMD.US,D,19860130,000000,14.25,14.25,13.94,14,247200,0
+AMD.US,D,19860131,000000,14.06,14.12,13.44,13.69,1220000,0
+AMD.US,D,19860203,000000,13.62,13.69,13.44,13.56,868400,0
+AMD.US,D,19860204,000000,13.88,14.19,13.75,14.06,1149000,0
+AMD.US,D,19860205,000000,14.25,14.56,14.25,14.44,2298800,0
+AMD.US,D,19860206,000000,14.5,14.69,14.5,14.62,2040000,0
+AMD.US,D,19860207,000000,14.38,15.12,14.31,14.88,2620000,0
+AMD.US,D,19860210,000000,14.94,15.31,14.94,15.25,1371000,0
+AMD.US,D,19860211,000000,15.06,15.88,15.06,15.69,2480000,0
+AMD.US,D,19860212,000000,15.88,16.12,15.62,15.88,1548400,0
+AMD.US,D,19860213,000000,16,16,15.44,15.56,828800,0
+AMD.US,D,19860214,000000,15.75,15.81,15.38,15.38,562400,0
+AMD.US,D,19860218,000000,15.44,16.07,15.38,15.94,1049000,0
+AMD.US,D,19860219,000000,16,16.25,15.75,15.88,910400,0
+AMD.US,D,19860220,000000,15.94,16.12,15.81,16.12,478400,0
+AMD.US,D,19860221,000000,16.12,16.44,16.12,16.25,598400,0
+AMD.US,D,19860224,000000,16.32,16.38,16.07,16.07,650600,0
+AMD.US,D,19860225,000000,16.12,16.12,15.75,15.81,560000,0
+AMD.US,D,19860226,000000,15.81,15.88,15.56,15.62,582800,0
+AMD.US,D,19860227,000000,15.75,15.94,15.38,15.88,629000,0
+AMD.US,D,19860228,000000,15.94,16.12,15.56,15.56,473200,0
+AMD.US,D,19860303,000000,15.44,15.56,15.06,15.12,502200,0
+AMD.US,D,19860304,000000,15.25,15.38,15.06,15.12,921800,0
+AMD.US,D,19860305,000000,15,15.19,14.81,15.19,1007800,0
+AMD.US,D,19860306,000000,15.19,15.25,14.88,15,407400,0
+AMD.US,D,19860307,000000,14.88,14.94,14.44,14.62,862600,0
+AMD.US,D,19860310,000000,14.56,15.12,14.5,15.06,522800,0
+AMD.US,D,19860311,000000,15.25,16,15.06,16,1034000,0
+AMD.US,D,19860312,000000,16.19,16.75,15.81,15.88,1131600,0
+AMD.US,D,19860313,000000,15.94,16,15.75,15.88,821200,0
+AMD.US,D,19860314,000000,15.94,16,14.62,14.62,541000,0
+AMD.US,D,19860317,000000,15.56,15.81,15.5,15.81,412200,0
+AMD.US,D,19860318,000000,15.62,15.81,15.56,15.69,373400,0
+AMD.US,D,19860319,000000,15.81,15.94,15.19,15.31,527200,0
+AMD.US,D,19860320,000000,15.25,15.62,15.19,15.19,728200,0
+AMD.US,D,19860321,000000,15.25,15.31,14.81,14.88,613200,0
+AMD.US,D,19860324,000000,14.94,15.19,14.88,15.19,525000,0
+AMD.US,D,19860325,000000,15.06,15.12,14.88,15.06,392800,0
+AMD.US,D,19860326,000000,15.06,15.06,14.75,14.75,505400,0
+AMD.US,D,19860327,000000,14.88,15,14.31,14.62,1248400,0
+AMD.US,D,19860331,000000,14.5,14.5,14.06,14.25,837200,0
+AMD.US,D,19860401,000000,14.25,14.38,13.75,13.75,828200,0
+AMD.US,D,19860402,000000,13.81,13.88,13.5,13.88,1184600,0
+AMD.US,D,19860403,000000,14.12,14.38,13.81,13.81,791000,0
+AMD.US,D,19860404,000000,13.88,14.12,13.81,13.94,311000,0
+AMD.US,D,19860407,000000,13.94,14.31,13.88,14.25,601800,0
+AMD.US,D,19860408,000000,14.31,14.56,14.12,14.5,864400,0
+AMD.US,D,19860409,000000,14.62,14.69,14.12,14.38,733400,0
+AMD.US,D,19860410,000000,14.44,15.25,14.44,15,1002800,0
+AMD.US,D,19860411,000000,15.25,15.62,15,15.12,1447400,0
+AMD.US,D,19860414,000000,15,15.44,14.88,15.25,766000,0
+AMD.US,D,19860415,000000,15.12,15.12,14.88,14.94,436000,0
+AMD.US,D,19860416,000000,15.12,15.31,15.06,15.19,614000,0
+AMD.US,D,19860417,000000,15.19,15.19,14.88,15,565600,0
+AMD.US,D,19860418,000000,15,15,14.81,15,1015600,0
+AMD.US,D,19860421,000000,15.12,15.12,14.94,15.06,970400,0
+AMD.US,D,19860422,000000,15.06,15.06,14.81,14.88,491000,0
+AMD.US,D,19860423,000000,14.81,14.94,14.75,14.81,740400,0
+AMD.US,D,19860424,000000,14.81,15.44,14.81,15.31,1480600,0
+AMD.US,D,19860425,000000,15.5,15.69,15.31,15.44,1084400,0
+AMD.US,D,19860428,000000,15.56,15.75,15.12,15.12,686200,0
+AMD.US,D,19860429,000000,15.06,15.25,14.56,14.75,1110000,0
+AMD.US,D,19860430,000000,14.69,14.75,14.12,14.19,701800,0
+AMD.US,D,19860501,000000,14.12,14.56,14,14.44,807600,0
+AMD.US,D,19860502,000000,14.06,14.44,14,14.06,468400,0
+AMD.US,D,19860505,000000,14.06,14.31,14.06,14.19,509000,0
+AMD.US,D,19860506,000000,14.38,14.44,14.19,14.31,743800,0
+AMD.US,D,19860507,000000,14.25,14.25,13.62,14,789400,0
+AMD.US,D,19860508,000000,14,14,13.69,13.75,468800,0
+AMD.US,D,19860509,000000,13.69,14.25,13.62,14.12,1207600,0
+AMD.US,D,19860512,000000,14.19,14.25,13.75,13.75,501000,0
+AMD.US,D,19860513,000000,13.88,13.94,13.31,13.38,801200,0
+AMD.US,D,19860514,000000,13.38,13.5,12.94,13.12,783400,0
+AMD.US,D,19860515,000000,13.06,13.31,13,13,766800,0
+AMD.US,D,19860516,000000,13,13.19,12.94,13.06,364600,0
+AMD.US,D,19860519,000000,13.06,13.31,13,13.25,374400,0
+AMD.US,D,19860520,000000,13.19,13.44,13.19,13.44,521000,0
+AMD.US,D,19860521,000000,13.31,13.31,12.62,12.69,903200,0
+AMD.US,D,19860522,000000,12.69,12.75,12.25,12.62,1101200,0
+AMD.US,D,19860523,000000,12.69,12.81,12.31,12.38,700000,0
+AMD.US,D,19860527,000000,12.62,12.62,12.19,12.38,809400,0
+AMD.US,D,19860528,000000,12.38,13.12,12.19,13,801800,0
+AMD.US,D,19860529,000000,13,13.5,13,13.44,945600,0
+AMD.US,D,19860530,000000,13.31,13.69,13.25,13.31,1284600,0
+AMD.US,D,19860602,000000,13.25,13.31,12.81,12.88,268200,0
+AMD.US,D,19860603,000000,12.75,12.75,12.38,12.62,546000,0
+AMD.US,D,19860604,000000,12.56,12.69,12.19,12.31,647800,0
+AMD.US,D,19860605,000000,12.12,12.62,11.81,12.5,1435000,0
+AMD.US,D,19860606,000000,12.62,12.62,12,12,800000,0
+AMD.US,D,19860609,000000,12,12.06,11.88,11.94,451200,0
+AMD.US,D,19860610,000000,11.94,12.12,11.62,12,1001800,0
+AMD.US,D,19860611,000000,12,12.5,11.88,12.5,615400,0
+AMD.US,D,19860612,000000,12.44,12.44,11.94,12,464400,0
+AMD.US,D,19860613,000000,12,12.25,11.69,11.69,847600,0
+AMD.US,D,19860616,000000,11.81,11.94,11.12,11.19,1649400,0
+AMD.US,D,19860617,000000,11.38,11.44,10.69,10.88,1366200,0
+AMD.US,D,19860618,000000,10.5,10.75,10.19,10.75,1819000,0
+AMD.US,D,19860619,000000,10.62,11.19,10.62,10.94,747800,0
+AMD.US,D,19860620,000000,11.06,11.19,10.75,10.88,472200,0
+AMD.US,D,19860623,000000,10.88,10.94,10.19,10.25,1630000,0
+AMD.US,D,19860624,000000,10.31,10.69,10.19,10.56,866000,0
+AMD.US,D,19860625,000000,10.62,10.88,10.62,10.75,621200,0
+AMD.US,D,19860626,000000,10.75,10.75,10.38,10.5,621200,0
+AMD.US,D,19860627,000000,10.69,10.88,10.56,10.56,510600,0
+AMD.US,D,19860630,000000,10.69,10.69,10,10,559000,0
+AMD.US,D,19860701,000000,10.19,10.31,9.94,10,1066200,0
+AMD.US,D,19860702,000000,10.12,10.12,9.62,10,1023400,0
+AMD.US,D,19860703,000000,10,10.06,9.75,9.75,410600,0
+AMD.US,D,19860707,000000,9.75,9.81,9.12,9.12,888400,0
+AMD.US,D,19860708,000000,9.25,9.62,9.19,9.62,850400,0
+AMD.US,D,19860709,000000,9.56,9.56,9.38,9.38,1026800,0
+AMD.US,D,19860710,000000,9.38,9.38,8.88,8.94,1061800,0
+AMD.US,D,19860711,000000,9.31,9.31,8.75,8.75,924400,0
+AMD.US,D,19860714,000000,8.44,8.44,7.88,8,1385400,0
+AMD.US,D,19860715,000000,7.94,8.06,7.44,7.57,1677400,0
+AMD.US,D,19860716,000000,7.5,7.69,7.12,7.25,2140000,0
+AMD.US,D,19860717,000000,7.25,7.5,7.25,7.38,1000000,0
+AMD.US,D,19860718,000000,7.44,7.44,7.12,7.19,969000,0
+AMD.US,D,19860721,000000,7.19,7.44,7.12,7.38,759600,0
+AMD.US,D,19860722,000000,7.44,7.69,7.38,7.5,1101000,0
+AMD.US,D,19860723,000000,7.5,7.69,7.32,7.32,1298800,0
+AMD.US,D,19860724,000000,7.32,7.38,7.07,7.25,1108200,0
+AMD.US,D,19860725,000000,7.25,7.69,7.25,7.57,888400,0
+AMD.US,D,19860728,000000,7.5,7.69,7.32,7.38,708400,0
+AMD.US,D,19860729,000000,7.38,7.44,7.25,7.32,535600,0
+AMD.US,D,19860730,000000,7.38,8.12,7.25,8.12,1182800,0
+AMD.US,D,19860731,000000,8.12,8.25,7.82,7.88,1215600,0
+AMD.US,D,19860801,000000,7.82,8.06,7.62,7.75,583200,0
+AMD.US,D,19860804,000000,7.75,7.75,7.44,7.57,401000,0
+AMD.US,D,19860805,000000,7.57,7.62,7.32,7.32,401600,0
+AMD.US,D,19860806,000000,7.25,7.38,7.19,7.32,316600,0
+AMD.US,D,19860807,000000,7.32,7.75,7.32,7.5,745600,0
+AMD.US,D,19860808,000000,7.62,7.82,7.62,7.82,784000,0
+AMD.US,D,19860811,000000,7.82,8.25,7.82,8.12,586200,0
+AMD.US,D,19860812,000000,8.12,8.5,7.88,8.38,1164000,0
+AMD.US,D,19860813,000000,8.25,8.44,8.19,8.19,1486000,0
+AMD.US,D,19860814,000000,8.12,8.25,8.12,8.19,314000,0
+AMD.US,D,19860815,000000,8.19,8.31,8.12,8.31,306000,0
+AMD.US,D,19860818,000000,8.25,8.31,8,8,486200,0
+AMD.US,D,19860819,000000,8,8.06,7.94,8,338200,0
+AMD.US,D,19860820,000000,8.12,8.38,8.06,8.31,682600,0
+AMD.US,D,19860821,000000,8.38,8.5,8.31,8.5,866000,0
+AMD.US,D,19860822,000000,8.62,9.06,8.44,9.06,1622200,0
+AMD.US,D,19860825,000000,9.5,9.5,9.25,9.5,1311200,0
+AMD.US,D,19860826,000000,9.5,9.69,9.31,9.5,788800,0
+AMD.US,D,19860827,000000,9.44,9.81,9.31,9.81,1668200,0
+AMD.US,D,19860828,000000,9.94,9.94,9.62,9.75,626600,0
+AMD.US,D,19860829,000000,9.56,9.81,9.5,9.69,463400,0
+AMD.US,D,19860902,000000,9.62,9.69,9.38,9.44,729400,0
+AMD.US,D,19860903,000000,9.38,9.56,9.31,9.56,724000,0
+AMD.US,D,19860904,000000,9.44,9.62,9.38,9.62,1661200,0
+AMD.US,D,19860905,000000,9.62,9.94,9.56,9.88,1478400,0
+AMD.US,D,19860908,000000,9.88,10.19,9.75,9.75,960400,0
+AMD.US,D,19860909,000000,9.75,9.88,9.44,9.44,796000,0
+AMD.US,D,19860910,000000,9.44,9.62,9.31,9.44,824000,0
+AMD.US,D,19860911,000000,9.25,9.25,8.88,9,1102800,0
+AMD.US,D,19860912,000000,8.88,8.94,8.75,8.75,655600,0
+AMD.US,D,19860915,000000,8.75,8.88,8.56,8.62,880600,0
+AMD.US,D,19860916,000000,8.56,8.56,8.44,8.5,507400,0
+AMD.US,D,19860917,000000,8.44,8.75,8.44,8.69,650000,0
+AMD.US,D,19860918,000000,8.62,8.94,8.56,8.88,464000,0
+AMD.US,D,19860919,000000,8.75,8.75,8.44,8.56,890000,0
+AMD.US,D,19860922,000000,8.5,8.56,8.44,8.5,566000,0
+AMD.US,D,19860923,000000,8.5,8.69,8.44,8.69,910000,0
+AMD.US,D,19860924,000000,8.88,8.94,8.69,8.81,1050000,0
+AMD.US,D,19860925,000000,8.69,8.69,8.38,8.5,429000,0
+AMD.US,D,19860926,000000,8.44,8.81,8.12,8.25,909600,0
+AMD.US,D,19860929,000000,8.12,8.12,7.62,7.82,610400,0
+AMD.US,D,19860930,000000,7.88,8.12,7.75,7.88,651200,0
+AMD.US,D,19861001,000000,7.94,8.06,7.82,7.94,333800,0
+AMD.US,D,19861002,000000,7.82,7.82,7.25,7.38,968400,0
+AMD.US,D,19861003,000000,7.44,7.5,6.75,7.25,3109400,0
+AMD.US,D,19861006,000000,7.32,7.44,6.94,6.94,982200,0
+AMD.US,D,19861007,000000,7,7,6.44,6.82,1308800,0
+AMD.US,D,19861008,000000,6.75,6.88,6.62,6.88,510000,0
+AMD.US,D,19861009,000000,6.94,7.12,6.88,6.88,623400,0
+AMD.US,D,19861010,000000,7,7.32,6.94,7,841600,0
+AMD.US,D,19861013,000000,7.12,7.38,7.07,7.25,220400,0
+AMD.US,D,19861014,000000,7.38,7.5,7.32,7.38,365000,0
+AMD.US,D,19861015,000000,7.32,7.38,7.19,7.38,305000,0
+AMD.US,D,19861016,000000,7.38,7.44,7.25,7.32,361800,0
+AMD.US,D,19861017,000000,7.32,7.32,7.07,7.07,308800,0
+AMD.US,D,19861020,000000,6.94,7,6.62,6.75,579000,0
+AMD.US,D,19861021,000000,6.75,6.88,6.62,6.69,424400,0
+AMD.US,D,19861022,000000,6.75,6.75,6.57,6.62,477800,0
+AMD.US,D,19861023,000000,6.75,7.19,6.75,7.12,604400,0
+AMD.US,D,19861024,000000,7.19,7.38,7.07,7.19,468200,0
+AMD.US,D,19861027,000000,7.12,7.19,7,7.19,184600,0
+AMD.US,D,19861028,000000,7.07,7.12,6.94,6.94,144600,0
+AMD.US,D,19861029,000000,6.94,7.07,6.94,7,267600,0
+AMD.US,D,19861030,000000,7.12,7.12,7,7.07,267200,0
+AMD.US,D,19861031,000000,7.07,7.19,6.88,6.88,564000,0
+AMD.US,D,19861103,000000,7,7.19,7,7.19,358800,0
+AMD.US,D,19861104,000000,7.12,7.88,7.12,7.88,1410400,0
+AMD.US,D,19861105,000000,7.88,8.12,7.75,8,1183800,0
+AMD.US,D,19861106,000000,7.94,8,7.82,8,697800,0
+AMD.US,D,19861107,000000,8,8.12,7.88,8,1040000,0
+AMD.US,D,19861110,000000,8,8.19,7.88,8.12,751800,0
+AMD.US,D,19861111,000000,8.12,8.25,8,8.06,590400,0
+AMD.US,D,19861112,000000,8,8.06,7.88,7.94,640400,0
+AMD.US,D,19861113,000000,8,8,7.88,7.88,655600,0
+AMD.US,D,19861114,000000,7.82,7.88,7.75,7.82,401000,0
+AMD.US,D,19861117,000000,7.82,7.94,7.75,7.94,248200,0
+AMD.US,D,19861118,000000,7.94,7.94,7.44,7.44,466200,0
+AMD.US,D,19861119,000000,7.5,7.75,7.5,7.62,271000,0
+AMD.US,D,19861120,000000,7.69,7.69,7.5,7.69,240400,0
+AMD.US,D,19861121,000000,7.69,7.88,7.57,7.82,548400,0
+AMD.US,D,19861124,000000,7.88,8.12,7.62,8,565400,0
+AMD.US,D,19861125,000000,7.94,7.94,7.82,7.88,288400,0
+AMD.US,D,19861126,000000,7.88,8.19,7.82,7.88,468800,0
+AMD.US,D,19861128,000000,7.88,7.88,7.69,7.82,206000,0
+AMD.US,D,19861201,000000,7.62,8.38,7.62,8.38,683200,0
+AMD.US,D,19861202,000000,8.38,8.44,8.12,8.25,1126800,0
+AMD.US,D,19861203,000000,8.19,8.25,8.06,8.06,489000,0
+AMD.US,D,19861204,000000,8.06,8.25,8.06,8.12,243800,0
+AMD.US,D,19861205,000000,8.12,8.31,7.82,7.82,565600,0
+AMD.US,D,19861208,000000,7.88,7.88,7.62,7.82,490400,0
+AMD.US,D,19861209,000000,7.88,7.88,7.57,7.57,293800,0
+AMD.US,D,19861210,000000,7.69,7.82,7.44,7.5,372200,0
+AMD.US,D,19861211,000000,7.57,7.57,7.32,7.38,279400,0
+AMD.US,D,19861212,000000,7.32,7.32,7.19,7.25,249400,0
+AMD.US,D,19861215,000000,7.25,7.38,7.12,7.38,248800,0
+AMD.US,D,19861216,000000,7.38,7.38,7.12,7.25,575000,0
+AMD.US,D,19861217,000000,7.12,7.25,7.12,7.19,328400,0
+AMD.US,D,19861218,000000,7.25,7.25,7.12,7.19,483400,0
+AMD.US,D,19861219,000000,7.25,7.25,7.12,7.12,509400,0
+AMD.US,D,19861222,000000,7.12,7.19,7,7.12,339000,0
+AMD.US,D,19861223,000000,7.12,7.12,6.69,6.82,1289400,0
+AMD.US,D,19861224,000000,6.82,7,6.69,6.94,161200,0
+AMD.US,D,19861226,000000,7,7.07,6.88,7.07,226200,0
+AMD.US,D,19861229,000000,7.07,7.07,6.82,6.88,320000,0
+AMD.US,D,19861230,000000,6.82,6.88,6.69,6.82,387200,0
+AMD.US,D,19861231,000000,6.75,6.94,6.69,6.88,618800,0
+AMD.US,D,19870102,000000,6.82,7.07,6.75,7,241000,0
+AMD.US,D,19870105,000000,6.94,7.12,6.88,7.07,382200,0
+AMD.US,D,19870106,000000,7.07,7.44,7.07,7.07,508800,0
+AMD.US,D,19870107,000000,7.12,7.32,7.07,7.25,1082600,0
+AMD.US,D,19870108,000000,7.19,7.69,7.19,7.62,1210600,0
+AMD.US,D,19870109,000000,7.57,7.75,7.38,7.62,884600,0
+AMD.US,D,19870112,000000,7.57,8,7.5,7.75,832200,0
+AMD.US,D,19870113,000000,7.82,8.06,7.75,8.06,932200,0
+AMD.US,D,19870114,000000,8.38,9.19,8.31,9,3840000,0
+AMD.US,D,19870115,000000,9.25,9.38,9,9.12,2820000,0
+AMD.US,D,19870116,000000,9.06,9.12,8.5,8.69,1891000,0
+AMD.US,D,19870119,000000,8.81,9.25,8.75,9.25,1768400,0
+AMD.US,D,19870120,000000,9.31,9.38,9,9.06,1782800,0
+AMD.US,D,19870121,000000,8.94,9,8.69,8.75,1533400,0
+AMD.US,D,19870122,000000,8.56,9.12,8.56,9.06,829600,0
+AMD.US,D,19870123,000000,8.94,9.06,8.56,8.69,1070400,0
+AMD.US,D,19870126,000000,8.62,8.88,8.5,8.75,743800,0
+AMD.US,D,19870127,000000,8.81,9.19,8.69,8.81,1624600,0
+AMD.US,D,19870128,000000,8.94,9,8.62,8.75,835000,0
+AMD.US,D,19870129,000000,8.81,8.88,8.31,8.5,765000,0
+AMD.US,D,19870130,000000,8.56,8.75,8.25,8.75,1081200,0
+AMD.US,D,19870202,000000,8.75,9.75,8.69,9.5,2860000,0
+AMD.US,D,19870203,000000,9.81,10.75,9.75,10.56,4700000,0
+AMD.US,D,19870204,000000,10.62,10.69,10.06,10.5,1856600,0
+AMD.US,D,19870205,000000,11.62,11.75,11.12,11.5,3120000,0
+AMD.US,D,19870206,000000,11.44,11.5,11.12,11.19,1542800,0
+AMD.US,D,19870209,000000,11.19,11.25,10.62,10.88,1066600,0
+AMD.US,D,19870210,000000,10.75,10.81,10.19,10.56,1459000,0
+AMD.US,D,19870211,000000,10.56,11.38,10.38,11.25,3140000,0
+AMD.US,D,19870212,000000,10.88,11.25,10.25,10.69,2320000,0
+AMD.US,D,19870213,000000,10.75,11.06,10.38,11,1130600,0
+AMD.US,D,19870217,000000,10.94,11.81,10.88,11.69,2900000,0
+AMD.US,D,19870218,000000,12,12.25,11.5,11.56,1988200,0
+AMD.US,D,19870219,000000,11.81,11.94,11.19,11.44,1582400,0
+AMD.US,D,19870220,000000,11.38,11.38,10.62,10.88,1347200,0
+AMD.US,D,19870223,000000,10.5,10.94,10.25,10.75,1313200,0
+AMD.US,D,19870224,000000,10.75,11.12,10.69,11,1389400,0
+AMD.US,D,19870225,000000,10.88,11.19,10.38,10.75,1760400,0
+AMD.US,D,19870226,000000,10.62,11,10.38,10.69,895000,0
+AMD.US,D,19870227,000000,10.88,11,10.69,10.88,588200,0
+AMD.US,D,19870302,000000,11,11,10.44,10.56,592800,0
+AMD.US,D,19870303,000000,10.69,10.69,10,10.31,1577200,0
+AMD.US,D,19870304,000000,10.38,10.88,10.12,10.62,1360000,0
+AMD.US,D,19870305,000000,10.75,10.88,10.5,10.56,1560600,0
+AMD.US,D,19870306,000000,10.62,10.62,10.38,10.5,725400,0
+AMD.US,D,19870309,000000,10.44,10.62,10.12,10.62,571800,0
+AMD.US,D,19870310,000000,10.69,10.94,10.5,10.69,514000,0
+AMD.US,D,19870311,000000,10.81,10.88,10.25,10.31,931000,0
+AMD.US,D,19870312,000000,10.25,10.44,10.06,10.25,768400,0
+AMD.US,D,19870313,000000,10.44,10.44,10.25,10.25,625000,0
+AMD.US,D,19870316,000000,10.31,10.5,10.12,10.5,465000,0
+AMD.US,D,19870317,000000,10.56,10.94,10.44,10.75,1129600,0
+AMD.US,D,19870318,000000,10.88,10.88,10.31,10.44,735000,0
+AMD.US,D,19870319,000000,10.44,10.88,10.38,10.75,1027800,0
+AMD.US,D,19870320,000000,10.88,11,10.5,10.62,999400,0
+AMD.US,D,19870323,000000,10.62,10.81,10.44,10.62,1033200,0
+AMD.US,D,19870324,000000,10.56,10.56,9.88,10.06,1886000,0
+AMD.US,D,19870325,000000,10.06,10.06,9.56,9.88,1700600,0
+AMD.US,D,19870326,000000,9.88,9.94,9.75,9.81,742800,0
+AMD.US,D,19870327,000000,9.94,10.06,9.81,9.94,1157800,0
+AMD.US,D,19870330,000000,9.62,9.94,9.38,9.62,922800,0
+AMD.US,D,19870331,000000,9.62,9.94,9.56,9.94,559600,0
+AMD.US,D,19870401,000000,9.69,10.44,9.69,10.19,1585400,0
+AMD.US,D,19870402,000000,10.31,10.31,9.81,9.88,1204400,0
+AMD.US,D,19870403,000000,9.94,10.44,9.88,10.38,1186200,0
+AMD.US,D,19870406,000000,10.62,10.62,10.38,10.5,1086200,0
+AMD.US,D,19870407,000000,10.5,10.62,10.12,10.12,748200,0
+AMD.US,D,19870408,000000,10.25,10.25,9.88,10.06,840400,0
+AMD.US,D,19870409,000000,10.06,10.12,9.75,10.12,897200,0
+AMD.US,D,19870410,000000,10.19,10.62,9.88,10.5,2100000,0
+AMD.US,D,19870413,000000,10.44,10.5,10,10.06,757600,0
+AMD.US,D,19870414,000000,9.81,10,9.75,9.94,641800,0
+AMD.US,D,19870415,000000,10.19,10.25,10,10.19,606000,0
+AMD.US,D,19870416,000000,10.25,10.31,10,10.19,1363400,0
+AMD.US,D,19870420,000000,10.19,10.25,10.06,10.12,548200,0
+AMD.US,D,19870421,000000,10,10.38,9.88,10.38,1026000,0
+AMD.US,D,19870422,000000,10.5,10.5,10.12,10.31,615000,0
+AMD.US,D,19870423,000000,10.25,10.38,10,10.12,365400,0
+AMD.US,D,19870424,000000,10.12,10.75,10.12,10.69,1166800,0
+AMD.US,D,19870427,000000,10.5,12,10.31,11.12,2060000,0
+AMD.US,D,19870428,000000,11.38,12.12,11.25,11.62,2680000,0
+AMD.US,D,19870429,000000,11.88,12,11.38,11.5,2820000,0
+AMD.US,D,19870430,000000,11.19,12,10.88,11.06,4040000,0
+AMD.US,D,19870501,000000,11.06,11.94,11,11.44,2960000,0
+AMD.US,D,19870504,000000,11.44,11.5,11.19,11.25,568800,0
+AMD.US,D,19870505,000000,11.25,11.75,11.19,11.5,1610400,0
+AMD.US,D,19870506,000000,11.38,11.38,11,11.06,2240000,0
+AMD.US,D,19870507,000000,11,11.19,10.88,11,1138200,0
+AMD.US,D,19870508,000000,11.06,11.12,10.81,10.88,577400,0
+AMD.US,D,19870511,000000,11,11.38,10.94,11.12,2020000,0
+AMD.US,D,19870512,000000,11.12,11.19,11,11.12,926800,0
+AMD.US,D,19870513,000000,11.06,11.12,10.75,10.88,504600,0
+AMD.US,D,19870514,000000,10.94,10.94,10.75,10.81,943200,0
+AMD.US,D,19870515,000000,10.81,10.81,10.62,10.69,441000,0
+AMD.US,D,19870518,000000,10.56,10.62,10.06,10.62,563800,0
+AMD.US,D,19870519,000000,10.56,10.56,10.19,10.25,930400,0
+AMD.US,D,19870520,000000,10.25,10.25,10,10.06,618200,0
+AMD.US,D,19870521,000000,10.12,10.19,10.12,10.19,628400,0
+AMD.US,D,19870522,000000,10.12,10.19,10,10.06,262600,0
+AMD.US,D,19870526,000000,10.12,10.5,10.12,10.5,837200,0
+AMD.US,D,19870527,000000,10.5,10.69,10.44,10.56,989000,0
+AMD.US,D,19870528,000000,10.56,10.69,10.5,10.62,622200,0
+AMD.US,D,19870529,000000,10.62,10.88,10.62,10.81,1075600,0
+AMD.US,D,19870601,000000,10.88,11.12,10.81,11.06,870600,0
+AMD.US,D,19870602,000000,11,11,10.69,10.69,810400,0
+AMD.US,D,19870603,000000,10.56,10.69,10.31,10.38,526200,0
+AMD.US,D,19870604,000000,10.38,10.5,10.25,10.5,606800,0
+AMD.US,D,19870605,000000,10.44,10.5,10.31,10.38,205400,0
+AMD.US,D,19870608,000000,10.44,10.69,10.25,10.69,725000,0
+AMD.US,D,19870609,000000,10.94,11.06,10.69,10.88,1978200,0
+AMD.US,D,19870610,000000,10.88,10.88,10.38,10.62,1109000,0
+AMD.US,D,19870611,000000,10.5,10.56,10.38,10.5,371000,0
+AMD.US,D,19870612,000000,10.5,10.5,10.25,10.38,486200,0
+AMD.US,D,19870615,000000,10.38,10.44,10,10.12,603800,0
+AMD.US,D,19870616,000000,10,10.06,9.81,9.94,1550000,0
+AMD.US,D,19870617,000000,9.88,10.19,9.88,10,1053200,0
+AMD.US,D,19870618,000000,10,10,9.88,9.94,368800,0
+AMD.US,D,19870619,000000,9.94,10,9.88,9.94,646200,0
+AMD.US,D,19870622,000000,10,10.12,9.94,10,801000,0
+AMD.US,D,19870623,000000,10,10.06,9.88,9.94,420400,0
+AMD.US,D,19870624,000000,9.88,9.94,9.75,9.81,282600,0
+AMD.US,D,19870625,000000,9.81,10,9.06,9.31,4040000,0
+AMD.US,D,19870626,000000,9.31,9.56,9.19,9.44,1404000,0
+AMD.US,D,19870629,000000,9.44,9.69,9.44,9.62,760000,0
+AMD.US,D,19870630,000000,9.62,9.62,9.44,9.5,576000,0
+AMD.US,D,19870701,000000,9.44,9.5,9.38,9.38,331800,0
+AMD.US,D,19870702,000000,9.5,9.62,9.44,9.56,488800,0
+AMD.US,D,19870706,000000,9.5,9.62,9.31,9.38,882800,0
+AMD.US,D,19870707,000000,9.31,9.5,9.12,9.19,1280000,0
+AMD.US,D,19870708,000000,9.12,9.19,8.69,9.06,1362800,0
+AMD.US,D,19870709,000000,9,9.12,8.94,9.06,899400,0
+AMD.US,D,19870710,000000,9.06,9.25,9,9.12,655600,0
+AMD.US,D,19870713,000000,9.06,9.44,9,9.25,1066600,0
+AMD.US,D,19870714,000000,9.31,9.38,9.12,9.19,2080000,0
+AMD.US,D,19870715,000000,9.25,9.25,8.81,8.88,1026600,0
+AMD.US,D,19870716,000000,8.88,9.06,8.75,9.06,926600,0
+AMD.US,D,19870717,000000,9.12,9.12,8.69,8.81,813400,0
+AMD.US,D,19870720,000000,8.75,8.94,8.56,8.81,697600,0
+AMD.US,D,19870721,000000,8.81,8.88,8.56,8.62,1286200,0
+AMD.US,D,19870722,000000,8.62,8.62,8.38,8.44,1065000,0
+AMD.US,D,19870723,000000,8.5,8.69,8.44,8.62,1084400,0
+AMD.US,D,19870724,000000,8.5,8.69,8.5,8.69,330400,0
+AMD.US,D,19870727,000000,8.75,8.94,8.75,8.88,441000,0
+AMD.US,D,19870728,000000,8.88,8.94,8.88,8.94,461000,0
+AMD.US,D,19870729,000000,8.94,8.94,8.81,8.94,260600,0
+AMD.US,D,19870730,000000,8.88,8.94,8.56,8.88,433400,0
+AMD.US,D,19870731,000000,8.81,9.19,8.81,9.06,1486200,0
+AMD.US,D,19870803,000000,8.94,9.19,8.94,9,761600,0
+AMD.US,D,19870804,000000,9.06,9.06,8.88,8.88,837800,0
+AMD.US,D,19870805,000000,9,9.12,9,9.06,928800,0
+AMD.US,D,19870806,000000,9.12,9.81,9.12,9.81,1978400,0
+AMD.US,D,19870807,000000,10,10.19,9.94,10.12,2005000,0
+AMD.US,D,19870810,000000,10.31,10.62,10.25,10.62,2720000,0
+AMD.US,D,19870811,000000,10.62,10.62,10.06,10.12,3820000,0
+AMD.US,D,19870812,000000,10.12,10.5,10,10.25,3700000,0
+AMD.US,D,19870813,000000,10.31,10.31,10,10.25,1873800,0
+AMD.US,D,19870814,000000,10.06,10.25,10,10,927600,0
+AMD.US,D,19870817,000000,10.06,10.19,10.06,10.12,651800,0
+AMD.US,D,19870818,000000,10.12,10.12,9.62,9.94,629000,0
+AMD.US,D,19870819,000000,9.94,10.31,9.88,10.19,741800,0
+AMD.US,D,19870820,000000,10.31,10.38,10.12,10.38,1567200,0
+AMD.US,D,19870821,000000,10.5,10.94,10.44,10.69,2420000,0
+AMD.US,D,19870824,000000,10.94,11.19,10.81,10.88,1812800,0
+AMD.US,D,19870825,000000,11.06,11.38,11,11.25,1745400,0
+AMD.US,D,19870826,000000,11.44,11.56,11.19,11.25,1638800,0
+AMD.US,D,19870827,000000,11.38,11.69,11.25,11.5,1625400,0
+AMD.US,D,19870828,000000,11.69,11.69,11,11,1600600,0
+AMD.US,D,19870831,000000,11.06,11.06,10.69,11,464400,0
+AMD.US,D,19870901,000000,10.94,11.12,10.44,10.5,1024600,0
+AMD.US,D,19870902,000000,10.31,10.5,10.19,10.31,782200,0
+AMD.US,D,19870903,000000,10.56,10.56,10,10.19,841200,0
+AMD.US,D,19870904,000000,10.25,10.38,10.06,10.12,627200,0
+AMD.US,D,19870908,000000,10.19,10.19,9.69,10.12,1141600,0
+AMD.US,D,19870909,000000,10.06,10.12,9.94,10.06,915400,0
+AMD.US,D,19870910,000000,10.31,10.62,10.19,10.56,1556600,0
+AMD.US,D,19870911,000000,10.56,11.06,10.56,10.81,1137600,0
+AMD.US,D,19870914,000000,10.88,10.94,10.62,10.69,506000,0
+AMD.US,D,19870915,000000,10.62,10.69,10.31,10.44,482200,0
+AMD.US,D,19870916,000000,10.31,10.69,10.25,10.44,412800,0
+AMD.US,D,19870917,000000,10.38,10.44,10.19,10.25,546200,0
+AMD.US,D,19870918,000000,10.25,10.25,10.06,10.12,751200,0
+AMD.US,D,19870921,000000,10.25,10.31,10.06,10.12,662200,0
+AMD.US,D,19870922,000000,10.12,10.62,10.06,10.5,1019600,0
+AMD.US,D,19870923,000000,10.56,11.25,10.56,11.19,1890600,0
+AMD.US,D,19870924,000000,11.12,11.44,11.12,11.38,1428200,0
+AMD.US,D,19870925,000000,11.44,11.5,10.94,10.94,945000,0
+AMD.US,D,19870928,000000,11.25,11.38,11.06,11.06,1466200,0
+AMD.US,D,19870929,000000,11.12,11.44,11.12,11.19,1026000,0
+AMD.US,D,19870930,000000,11.12,11.19,10.94,11,752800,0
+AMD.US,D,19871001,000000,11.06,12.12,11,12,3360000,0
+AMD.US,D,19871002,000000,12.25,12.38,12.06,12.31,4520000,0
+AMD.US,D,19871005,000000,12.31,12.44,12,12.31,2500000,0
+AMD.US,D,19871006,000000,12,12.19,11.5,11.5,2120000,0
+AMD.US,D,19871007,000000,11.69,11.69,11.19,11.5,1860600,0
+AMD.US,D,19871008,000000,11.75,11.75,11.31,11.44,1540000,0
+AMD.US,D,19871009,000000,11.62,11.69,11.06,11.12,2160000,0
+AMD.US,D,19871012,000000,10.12,10.25,9.5,9.88,3440000,0
+AMD.US,D,19871013,000000,10.25,10.38,9.94,10.38,1778800,0
+AMD.US,D,19871014,000000,10.25,10.31,10,10,1013800,0
+AMD.US,D,19871015,000000,9.88,9.94,9.38,9.5,2840000,0
+AMD.US,D,19871016,000000,9.5,9.56,8.75,9,1604000,0
+AMD.US,D,19871019,000000,8,8.12,5.75,5.75,2225600,0
+AMD.US,D,19871020,000000,5.75,7.25,4.88,6.12,3826600,0
+AMD.US,D,19871021,000000,6.5,6.88,6.32,6.38,2722200,0
+AMD.US,D,19871022,000000,6.12,6.5,5.5,6,1977400,0
+AMD.US,D,19871023,000000,5.88,6.12,5.44,5.69,1360000,0
+AMD.US,D,19871026,000000,5.32,5.44,4.75,4.88,1106600,0
+AMD.US,D,19871027,000000,5.19,5.62,5.07,5.32,1797800,0
+AMD.US,D,19871028,000000,5,5.5,4.94,5.5,1510600,0
+AMD.US,D,19871029,000000,5.44,6.19,5.44,6.07,1664400,0
+AMD.US,D,19871030,000000,6.25,6.5,5.69,5.75,1971000,0
+AMD.US,D,19871102,000000,5.32,5.57,5.12,5.25,1525400,0
+AMD.US,D,19871103,000000,5.19,5.25,4.88,5.25,1383400,0
+AMD.US,D,19871104,000000,5.12,5.44,5.07,5.44,1269000,0
+AMD.US,D,19871105,000000,5.38,5.62,5.32,5.57,1820000,0
+AMD.US,D,19871106,000000,5.38,5.5,5.19,5.25,1405400,0
+AMD.US,D,19871109,000000,5.12,5.19,5,5.07,480400,0
+AMD.US,D,19871110,000000,4.94,5.07,4.88,4.88,1276000,0
+AMD.US,D,19871111,000000,5.12,5.32,5.07,5.12,591800,0
+AMD.US,D,19871112,000000,5.62,5.62,5.12,5.38,1136200,0
+AMD.US,D,19871113,000000,5.25,5.44,5.25,5.38,672800,0
+AMD.US,D,19871116,000000,5.38,5.44,5.07,5.25,754000,0
+AMD.US,D,19871117,000000,5.12,5.12,4.88,5,757600,0
+AMD.US,D,19871118,000000,5,5.19,4.94,5.12,476800,0
+AMD.US,D,19871119,000000,5.12,5.12,4.88,4.94,866000,0
+AMD.US,D,19871120,000000,4.88,5.25,4.69,4.94,1008800,0
+AMD.US,D,19871123,000000,4.82,5.07,4.82,5.07,412200,0
+AMD.US,D,19871124,000000,5.07,5.19,4.94,5,882600,0
+AMD.US,D,19871125,000000,4.94,5.07,4.82,4.94,427200,0
+AMD.US,D,19871127,000000,4.88,4.94,4.69,4.69,429400,0
+AMD.US,D,19871130,000000,4.57,4.62,4.38,4.62,1080000,0
+AMD.US,D,19871201,000000,4.69,4.75,4.44,4.5,406200,0
+AMD.US,D,19871202,000000,4.44,4.62,4.07,4.32,2149400,0
+AMD.US,D,19871203,000000,4.38,4.38,4,4,1270400,0
+AMD.US,D,19871204,000000,3.75,4.07,3.75,4.07,984400,0
+AMD.US,D,19871207,000000,4.12,4.25,4.07,4.25,482200,0
+AMD.US,D,19871208,000000,4.25,4.32,4.12,4.32,744600,0
+AMD.US,D,19871209,000000,4.38,4.75,4.25,4.57,1208200,0
+AMD.US,D,19871210,000000,4.38,4.94,4.38,4.62,1622200,0
+AMD.US,D,19871211,000000,4.57,4.75,4.57,4.69,420400,0
+AMD.US,D,19871214,000000,4.62,5.07,4.57,5,1824000,0
+AMD.US,D,19871215,000000,5,5.19,4.88,4.94,1147200,0
+AMD.US,D,19871216,000000,5,5.25,4.82,5.19,1205600,0
+AMD.US,D,19871217,000000,5.19,5.25,5,5,1915400,0
+AMD.US,D,19871218,000000,5.12,5.25,5.07,5.25,1752200,0
+AMD.US,D,19871221,000000,5.25,5.38,5.12,5.32,1197200,0
+AMD.US,D,19871222,000000,5.32,5.38,5.07,5.12,2060000,0
+AMD.US,D,19871223,000000,5.19,5.25,5,5.19,1051600,0
+AMD.US,D,19871224,000000,5.19,5.25,5.12,5.12,306600,0
+AMD.US,D,19871228,000000,4.94,5,4.82,4.94,1026200,0
+AMD.US,D,19871229,000000,4.94,5,4.57,4.82,638400,0
+AMD.US,D,19871230,000000,4.88,5.07,4.82,5,1091800,0
+AMD.US,D,19871231,000000,4.82,5,4.62,4.94,884000,0
+AMD.US,D,19880104,000000,5,5.32,4.94,5.32,888200,0
+AMD.US,D,19880105,000000,5.57,5.62,5.44,5.44,1503200,0
+AMD.US,D,19880106,000000,5.44,5.44,5.25,5.38,1080000,0
+AMD.US,D,19880107,000000,5.38,5.5,5.32,5.5,503200,0
+AMD.US,D,19880108,000000,5.5,5.5,5.07,5.12,960000,0
+AMD.US,D,19880111,000000,5.12,5.44,5,5,1305400,0
+AMD.US,D,19880112,000000,4.94,5,4.69,4.75,1526000,0
+AMD.US,D,19880113,000000,4.75,4.82,4.62,4.75,625400,0
+AMD.US,D,19880114,000000,4.94,4.94,4.75,4.88,586800,0
+AMD.US,D,19880115,000000,5.07,5.19,4.88,5,1230400,0
+AMD.US,D,19880118,000000,5,5,4.82,4.88,351600,0
+AMD.US,D,19880119,000000,4.88,4.94,4.75,4.75,675600,0
+AMD.US,D,19880120,000000,4.75,4.88,4.44,4.44,1312400,0
+AMD.US,D,19880121,000000,4.5,4.75,4.5,4.62,1020600,0
+AMD.US,D,19880122,000000,4.62,4.69,4.57,4.69,542400,0
+AMD.US,D,19880125,000000,4.69,4.75,4.62,4.69,363800,0
+AMD.US,D,19880126,000000,4.62,4.69,4.57,4.57,488800,0
+AMD.US,D,19880127,000000,4.69,4.75,4.57,4.69,427200,0
+AMD.US,D,19880128,000000,4.69,4.88,4.62,4.88,650600,0
+AMD.US,D,19880129,000000,4.88,4.88,4.75,4.82,470600,0
+AMD.US,D,19880201,000000,4.88,5,4.82,4.82,623400,0
+AMD.US,D,19880202,000000,4.82,4.88,4.75,4.88,676600,0
+AMD.US,D,19880203,000000,4.88,4.94,4.69,4.75,576200,0
+AMD.US,D,19880204,000000,4.75,4.94,4.75,4.82,847600,0
+AMD.US,D,19880205,000000,4.88,4.94,4.82,4.88,462400,0
+AMD.US,D,19880208,000000,4.82,4.94,4.75,4.82,640600,0
+AMD.US,D,19880209,000000,4.88,4.88,4.75,4.88,231800,0
+AMD.US,D,19880210,000000,4.88,5.07,4.88,4.94,686000,0
+AMD.US,D,19880211,000000,5,5.19,4.94,5.12,651600,0
+AMD.US,D,19880212,000000,5.12,5.25,5.07,5.07,631200,0
+AMD.US,D,19880216,000000,5.07,5.25,5.07,5.25,445400,0
+AMD.US,D,19880217,000000,5.12,5.44,5.12,5.32,864400,0
+AMD.US,D,19880218,000000,5.32,5.38,5.25,5.25,529400,0
+AMD.US,D,19880219,000000,5.25,5.32,5.12,5.32,401600,0
+AMD.US,D,19880222,000000,5.25,5.94,5.25,5.94,2020000,0
+AMD.US,D,19880223,000000,6,6.12,5.82,5.88,2860000,0
+AMD.US,D,19880224,000000,5.94,6.19,5.88,6.12,2860000,0
+AMD.US,D,19880225,000000,6.19,6.44,6,6,2300000,0
+AMD.US,D,19880226,000000,6,6.07,5.94,5.94,561000,0
+AMD.US,D,19880229,000000,6,6.07,5.88,6,748800,0
+AMD.US,D,19880301,000000,6,6.07,5.82,5.88,879400,0
+AMD.US,D,19880302,000000,6,6.32,5.94,6.19,1905400,0
+AMD.US,D,19880303,000000,6.25,6.38,6,6.19,996800,0
+AMD.US,D,19880304,000000,6.12,6.25,6,6.07,729000,0
+AMD.US,D,19880307,000000,6.07,6.38,6,6.32,1129000,0
+AMD.US,D,19880308,000000,6.44,6.94,6.44,6.57,2180000,0
+AMD.US,D,19880309,000000,6.62,6.75,6.57,6.62,916200,0
+AMD.US,D,19880310,000000,6.75,6.82,6.25,6.32,1610600,0
+AMD.US,D,19880311,000000,6.38,6.44,6.12,6.25,698800,0
+AMD.US,D,19880314,000000,6.19,6.38,6.07,6.25,447200,0
+AMD.US,D,19880315,000000,6.25,6.38,6.19,6.32,716600,0
+AMD.US,D,19880316,000000,6.25,6.25,6,6.12,1001000,0
+AMD.US,D,19880317,000000,6.12,6.25,6.07,6.19,848400,0
+AMD.US,D,19880318,000000,6.12,6.44,6.12,6.25,1581200,0
+AMD.US,D,19880321,000000,6.19,6.19,6.07,6.07,589600,0
+AMD.US,D,19880322,000000,6.19,6.32,6.12,6.25,321600,0
+AMD.US,D,19880323,000000,6.19,6.25,6.07,6.12,358800,0
+AMD.US,D,19880324,000000,6.07,6.07,5.82,5.94,544600,0
+AMD.US,D,19880325,000000,5.82,5.94,5.62,5.62,723200,0
+AMD.US,D,19880328,000000,5.44,5.62,5.38,5.57,761600,0
+AMD.US,D,19880329,000000,5.62,5.69,5.57,5.69,1050600,0
+AMD.US,D,19880330,000000,5.62,5.62,5.5,5.5,321000,0
+AMD.US,D,19880331,000000,5.5,5.5,5.38,5.5,427200,0
+AMD.US,D,19880404,000000,5.5,5.69,5.44,5.57,266200,0
+AMD.US,D,19880405,000000,5.62,5.69,5.5,5.69,297600,0
+AMD.US,D,19880406,000000,5.69,6,5.69,6,835400,0
+AMD.US,D,19880407,000000,5.94,6.32,5.94,6.25,1788800,0
+AMD.US,D,19880408,000000,6.25,6.82,6.12,6.69,4455600,0
+AMD.US,D,19880411,000000,6.82,7,6.5,6.88,3509400,0
+AMD.US,D,19880412,000000,6.94,7,6.32,6.82,2411000,0
+AMD.US,D,19880413,000000,6.75,6.82,6.57,6.69,1059600,0
+AMD.US,D,19880414,000000,6.5,6.62,6.19,6.32,1575400,0
+AMD.US,D,19880415,000000,6.32,6.38,6.07,6.25,1036600,0
+AMD.US,D,19880418,000000,6.25,6.5,6.12,6.44,621000,0
+AMD.US,D,19880419,000000,6.5,6.69,6.32,6.32,1148400,0
+AMD.US,D,19880420,000000,6.38,6.44,6.25,6.25,633400,0
+AMD.US,D,19880421,000000,6.44,6.62,6.19,6.25,688800,0
+AMD.US,D,19880422,000000,6.32,6.57,6.32,6.57,524400,0
+AMD.US,D,19880425,000000,6.62,6.82,6.57,6.75,1209400,0
+AMD.US,D,19880426,000000,6.75,6.94,6.75,6.88,1609000,0
+AMD.US,D,19880427,000000,6.88,7.19,6.75,7.12,2290600,0
+AMD.US,D,19880428,000000,7.07,7.38,7,7.25,3581000,0
+AMD.US,D,19880429,000000,7.07,7.19,6.94,7.19,1764400,0
+AMD.US,D,19880502,000000,7.19,7.25,7.12,7.19,511000,0
+AMD.US,D,19880503,000000,7.25,7.32,7.12,7.12,865000,0
+AMD.US,D,19880504,000000,7.19,7.25,7.07,7.25,673400,0
+AMD.US,D,19880505,000000,7.12,7.44,6.94,7.25,953400,0
+AMD.US,D,19880506,000000,7.25,7.38,7.07,7.12,1206000,0
+AMD.US,D,19880509,000000,7.07,7.12,6.57,6.82,1066200,0
+AMD.US,D,19880510,000000,6.88,7,6.75,6.94,742200,0
+AMD.US,D,19880511,000000,6.82,7,6.75,6.94,1155400,0
+AMD.US,D,19880512,000000,6.94,7.25,6.94,7.25,1211000,0
+AMD.US,D,19880513,000000,7.25,7.57,7.19,7.5,2386200,0
+AMD.US,D,19880516,000000,7.5,7.57,7.32,7.5,1001800,0
+AMD.US,D,19880517,000000,7.62,7.69,7.38,7.38,1276800,0
+AMD.US,D,19880518,000000,7.38,7.44,7.07,7.12,1307400,0
+AMD.US,D,19880519,000000,7,7.44,6.75,7.44,3166600,0
+AMD.US,D,19880520,000000,7.57,7.62,7.12,7.32,2142400,0
+AMD.US,D,19880523,000000,7.25,7.32,7,7.07,1034400,0
+AMD.US,D,19880524,000000,7.07,7.32,7.07,7.25,1001800,0
+AMD.US,D,19880525,000000,7.32,7.32,7.19,7.19,644400,0
+AMD.US,D,19880526,000000,7.12,7.25,7.12,7.12,641000,0
+AMD.US,D,19880527,000000,7.19,7.25,7.12,7.12,584400,0
+AMD.US,D,19880531,000000,7,7.5,7,7.5,2180000,0
+AMD.US,D,19880601,000000,7.5,7.94,7.5,7.82,2980000,0
+AMD.US,D,19880602,000000,7.82,7.82,7.57,7.62,1288200,0
+AMD.US,D,19880603,000000,7.75,7.82,7.69,7.75,823400,0
+AMD.US,D,19880606,000000,7.82,8.12,7.75,8.12,1544400,0
+AMD.US,D,19880607,000000,8.12,8.19,7.88,7.94,3523800,0
+AMD.US,D,19880608,000000,8,8.25,8,8.19,3599600,0
+AMD.US,D,19880609,000000,8,8.12,7.94,8,1650000,0
+AMD.US,D,19880610,000000,8.06,8.19,8,8,828400,0
+AMD.US,D,19880613,000000,8,8.06,7.94,8,461800,0
+AMD.US,D,19880614,000000,8.19,8.19,8,8.06,989000,0
+AMD.US,D,19880615,000000,8,8.12,7.94,8,885600,0
+AMD.US,D,19880616,000000,7.75,7.88,7.69,7.82,1302200,0
+AMD.US,D,19880617,000000,7.82,7.94,7.75,7.88,790000,0
+AMD.US,D,19880620,000000,7.75,7.88,7.57,7.57,513200,0
+AMD.US,D,19880621,000000,7.69,7.88,7.57,7.88,1005000,0
+AMD.US,D,19880622,000000,8.06,8.19,7.94,8,1206800,0
+AMD.US,D,19880623,000000,7.94,8.12,7.88,8.06,1217600,0
+AMD.US,D,19880624,000000,8.06,8.19,8,8.12,1008200,0
+AMD.US,D,19880627,000000,8.12,8.12,8,8,588400,0
+AMD.US,D,19880628,000000,8,8.38,8,8.38,1941000,0
+AMD.US,D,19880629,000000,8.31,8.44,8.12,8.12,1055000,0
+AMD.US,D,19880630,000000,8,8.31,7.88,8.25,1153200,0
+AMD.US,D,19880701,000000,8.25,8.31,8.06,8.25,717600,0
+AMD.US,D,19880705,000000,8.19,8.31,8.12,8.31,467800,0
+AMD.US,D,19880706,000000,8.25,8.25,7.94,8,668200,0
+AMD.US,D,19880707,000000,7.88,8.19,7.88,8.12,976800,0
+AMD.US,D,19880708,000000,8.06,8.25,8.06,8.19,965400,0
+AMD.US,D,19880711,000000,8.19,8.38,7.5,7.5,2411200,0
+AMD.US,D,19880712,000000,7.62,7.75,7.19,7.44,2604600,0
+AMD.US,D,19880713,000000,7.38,7.44,7.32,7.44,1229000,0
+AMD.US,D,19880714,000000,7.44,7.44,7.32,7.38,1126800,0
+AMD.US,D,19880715,000000,7.44,7.5,7.19,7.19,1569400,0
+AMD.US,D,19880718,000000,7,7.19,7,7.12,1005600,0
+AMD.US,D,19880719,000000,7.07,7.38,6.82,6.82,1198400,0
+AMD.US,D,19880720,000000,6.94,7.07,6.94,7.07,869600,0
+AMD.US,D,19880721,000000,6.94,7.07,6.62,6.88,608800,0
+AMD.US,D,19880722,000000,6.82,7,6.75,6.94,595600,0
+AMD.US,D,19880725,000000,6.94,6.94,6.82,6.88,560600,0
+AMD.US,D,19880726,000000,6.82,6.88,6.75,6.82,354600,0
+AMD.US,D,19880727,000000,6.82,6.82,6.38,6.44,962200,0
+AMD.US,D,19880728,000000,6.5,6.62,6.25,6.5,1748200,0
+AMD.US,D,19880729,000000,6.57,6.69,6.44,6.69,1861800,0
+AMD.US,D,19880801,000000,6.69,6.75,6.57,6.69,484000,0
+AMD.US,D,19880802,000000,6.69,6.82,6.62,6.69,292800,0
+AMD.US,D,19880803,000000,6.75,6.88,6.69,6.75,461000,0
+AMD.US,D,19880804,000000,6.82,6.82,6.69,6.69,281200,0
+AMD.US,D,19880805,000000,6.62,6.69,6.38,6.44,665400,0
+AMD.US,D,19880808,000000,6.5,6.57,6.32,6.38,643200,0
+AMD.US,D,19880809,000000,6.38,6.38,6.12,6.32,1411000,0
+AMD.US,D,19880810,000000,6.25,6.32,6,6.07,902200,0
+AMD.US,D,19880811,000000,6.12,6.12,5.88,6,1710000,0
+AMD.US,D,19880812,000000,6,6.12,6,6.12,714400,0
+AMD.US,D,19880815,000000,6.07,6.12,5.88,5.88,711000,0
+AMD.US,D,19880816,000000,5.88,6.19,5.88,6,786800,0
+AMD.US,D,19880817,000000,6,6.07,5.82,5.94,567200,0
+AMD.US,D,19880818,000000,5.94,5.94,5.69,5.88,1103200,0
+AMD.US,D,19880819,000000,5.82,5.94,5.82,5.94,506600,0
+AMD.US,D,19880822,000000,5.88,5.94,5.75,5.82,449400,0
+AMD.US,D,19880823,000000,5.88,5.88,5.5,5.62,1896600,0
+AMD.US,D,19880824,000000,5.62,5.94,5.62,5.94,1161000,0
+AMD.US,D,19880825,000000,5.75,5.88,5.69,5.88,526600,0
+AMD.US,D,19880826,000000,5.88,5.94,5.82,5.88,224600,0
+AMD.US,D,19880829,000000,5.82,5.94,5.82,5.88,296600,0
+AMD.US,D,19880830,000000,5.88,5.94,5.82,5.88,290400,0
+AMD.US,D,19880831,000000,5.94,5.94,5.62,5.69,1465400,0
+AMD.US,D,19880901,000000,5.62,5.62,5.25,5.38,1147600,0
+AMD.US,D,19880902,000000,5.5,5.69,5.44,5.69,767200,0
+AMD.US,D,19880906,000000,5.69,5.69,5.57,5.69,386200,0
+AMD.US,D,19880907,000000,5.75,5.75,5.38,5.5,731800,0
+AMD.US,D,19880908,000000,5.5,5.62,5.38,5.57,717200,0
+AMD.US,D,19880909,000000,5.57,5.82,5.5,5.82,1236000,0
+AMD.US,D,19880912,000000,5.82,5.88,5.75,5.75,567400,0
+AMD.US,D,19880913,000000,5.69,5.75,5.57,5.75,523800,0
+AMD.US,D,19880914,000000,5.75,5.75,5.62,5.75,729600,0
+AMD.US,D,19880915,000000,5.75,5.82,5.62,5.62,433800,0
+AMD.US,D,19880916,000000,5.62,5.88,5.62,5.88,758800,0
+AMD.US,D,19880919,000000,5.88,5.88,5.69,5.75,410600,0
+AMD.US,D,19880920,000000,5.75,5.82,5.69,5.75,506800,0
+AMD.US,D,19880921,000000,5.57,5.62,5.44,5.5,1081000,0
+AMD.US,D,19880922,000000,5.5,5.75,5.5,5.69,860600,0
+AMD.US,D,19880923,000000,5.57,5.69,5.57,5.69,640400,0
+AMD.US,D,19880926,000000,5.69,5.75,5.57,5.62,616200,0
+AMD.US,D,19880927,000000,5.62,5.62,5.38,5.5,627800,0
+AMD.US,D,19880928,000000,5.44,5.5,5.38,5.44,929000,0
+AMD.US,D,19880929,000000,5.44,5.5,5.25,5.38,1163800,0
+AMD.US,D,19880930,000000,4.88,5,4.5,4.62,4785000,0
+AMD.US,D,19881003,000000,4.5,4.57,4.32,4.5,1987200,0
+AMD.US,D,19881004,000000,4.5,4.57,4.44,4.5,1679000,0
+AMD.US,D,19881005,000000,4.5,4.5,4.25,4.38,826200,0
+AMD.US,D,19881006,000000,4.32,4.44,4.32,4.38,744000,0
+AMD.US,D,19881007,000000,4.44,4.44,4.25,4.38,747600,0
+AMD.US,D,19881010,000000,4.38,4.38,4.19,4.32,1207800,0
+AMD.US,D,19881011,000000,4.44,4.62,4.38,4.62,3160000,0
+AMD.US,D,19881012,000000,4.57,5.07,4.38,4.94,2242400,0
+AMD.US,D,19881013,000000,4.88,5.25,4.75,5.25,2523400,0
+AMD.US,D,19881014,000000,5.25,5.25,4.82,4.94,1331000,0
+AMD.US,D,19881017,000000,4.88,4.94,4.62,4.75,540400,0
+AMD.US,D,19881018,000000,4.75,4.82,4.69,4.75,395000,0
+AMD.US,D,19881019,000000,4.75,4.88,4.62,4.69,806600,0
+AMD.US,D,19881020,000000,4.69,4.69,4.57,4.62,854400,0
+AMD.US,D,19881021,000000,4.62,4.69,4.57,4.69,542800,0
+AMD.US,D,19881024,000000,4.69,4.69,4.5,4.5,1219000,0
+AMD.US,D,19881025,000000,4.44,4.57,4.44,4.57,472400,0
+AMD.US,D,19881026,000000,4.57,4.57,4.38,4.5,464000,0
+AMD.US,D,19881027,000000,4.38,4.44,4.25,4.32,1381800,0
+AMD.US,D,19881028,000000,4.32,4.44,4.32,4.32,501000,0
+AMD.US,D,19881031,000000,4.38,4.57,4.32,4.5,981800,0
+AMD.US,D,19881101,000000,4.57,4.57,4.32,4.44,860400,0
+AMD.US,D,19881102,000000,4.44,4.44,4.25,4.25,743200,0
+AMD.US,D,19881103,000000,4.25,4.44,4.25,4.38,519600,0
+AMD.US,D,19881104,000000,4.32,4.57,4.32,4.38,714000,0
+AMD.US,D,19881107,000000,4.32,4.38,4.25,4.25,467800,0
+AMD.US,D,19881108,000000,4.32,4.38,4.25,4.38,234600,0
+AMD.US,D,19881109,000000,4.19,4.32,4.19,4.25,360600,0
+AMD.US,D,19881110,000000,4.25,4.32,4.12,4.12,786000,0
+AMD.US,D,19881111,000000,4.12,4.19,4,4.07,2289400,0
+AMD.US,D,19881114,000000,4.07,4.12,3.82,3.88,1556000,0
+AMD.US,D,19881115,000000,3.82,3.94,3.75,3.82,975600,0
+AMD.US,D,19881116,000000,3.82,3.82,3.57,3.69,820400,0
+AMD.US,D,19881117,000000,3.69,3.88,3.69,3.75,514600,0
+AMD.US,D,19881118,000000,3.75,3.88,3.75,3.88,984600,0
+AMD.US,D,19881121,000000,3.82,3.88,3.69,3.82,356200,0
+AMD.US,D,19881122,000000,3.75,3.88,3.69,3.82,558800,0
+AMD.US,D,19881123,000000,3.82,3.88,3.75,3.82,702800,0
+AMD.US,D,19881125,000000,3.69,3.75,3.62,3.75,245600,0
+AMD.US,D,19881128,000000,3.69,3.75,3.57,3.62,498200,0
+AMD.US,D,19881129,000000,3.62,3.75,3.57,3.69,909600,0
+AMD.US,D,19881130,000000,3.69,3.82,3.69,3.75,600600,0
+AMD.US,D,19881201,000000,3.75,4.07,3.75,4,1149000,0
+AMD.US,D,19881202,000000,3.94,4.07,3.94,3.94,1141000,0
+AMD.US,D,19881205,000000,4,4.12,3.88,3.94,880400,0
+AMD.US,D,19881206,000000,3.94,3.94,3.75,3.75,907600,0
+AMD.US,D,19881207,000000,3.82,3.82,3.69,3.75,1601600,0
+AMD.US,D,19881208,000000,3.69,3.82,3.69,3.75,1388400,0
+AMD.US,D,19881209,000000,3.75,3.75,3.57,3.57,1535400,0
+AMD.US,D,19881212,000000,3.62,3.88,3.57,3.62,549000,0
+AMD.US,D,19881213,000000,3.69,3.75,3.57,3.69,820400,0
+AMD.US,D,19881214,000000,3.69,3.82,3.62,3.75,728400,0
+AMD.US,D,19881215,000000,4,4.12,3.94,4.12,2381200,0
+AMD.US,D,19881216,000000,4.12,4.44,4,4.38,2407800,0
+AMD.US,D,19881219,000000,4.32,4.5,4.25,4.5,1786600,0
+AMD.US,D,19881220,000000,4.5,4.5,4.19,4.25,1112200,0
+AMD.US,D,19881221,000000,4.25,4.25,4.12,4.19,496200,0
+AMD.US,D,19881222,000000,4.19,4.32,4.12,4.19,817200,0
+AMD.US,D,19881223,000000,4.25,4.32,4.19,4.32,395000,0
+AMD.US,D,19881227,000000,4.32,4.38,4.25,4.32,580000,0
+AMD.US,D,19881228,000000,4.32,4.38,4.25,4.25,377800,0
+AMD.US,D,19881229,000000,4.25,4.44,4.25,4.38,860600,0
+AMD.US,D,19881230,000000,4.38,4.38,4.25,4.32,683200,0
+AMD.US,D,19890103,000000,4.32,4.38,4.25,4.38,530000,0
+AMD.US,D,19890104,000000,4.38,4.5,4.32,4.5,1428200,0
+AMD.US,D,19890105,000000,4.5,4.69,4.44,4.57,2540000,0
+AMD.US,D,19890106,000000,4.57,4.69,4.57,4.57,908200,0
+AMD.US,D,19890109,000000,4.69,4.69,4.57,4.57,881200,0
+AMD.US,D,19890110,000000,4.62,4.62,4.5,4.57,550400,0
+AMD.US,D,19890111,000000,4.44,4.5,4.32,4.32,729000,0
+AMD.US,D,19890112,000000,4.32,4.5,4.32,4.38,648200,0
+AMD.US,D,19890113,000000,4.38,4.5,4.32,4.44,1546600,0
+AMD.US,D,19890116,000000,4.44,4.44,4.32,4.38,829400,0
+AMD.US,D,19890117,000000,4.38,4.38,4.25,4.25,871000,0
+AMD.US,D,19890118,000000,4.25,4.38,4.19,4.32,1127800,0
+AMD.US,D,19890119,000000,4.38,4.38,4.25,4.32,887800,0
+AMD.US,D,19890120,000000,4.32,4.38,4.25,4.25,1787400,0
+AMD.US,D,19890123,000000,4.32,4.32,4.25,4.32,412800,0
+AMD.US,D,19890124,000000,4.25,4.38,4.25,4.32,1190000,0
+AMD.US,D,19890125,000000,4.32,4.44,4.32,4.38,980400,0
+AMD.US,D,19890126,000000,4.44,4.62,4.44,4.57,2780400,0
+AMD.US,D,19890127,000000,4.57,4.62,4.5,4.57,1510400,0
+AMD.US,D,19890130,000000,4.57,4.62,4.5,4.5,547200,0
+AMD.US,D,19890131,000000,4.5,4.57,4.44,4.57,1003200,0
+AMD.US,D,19890201,000000,4.57,4.57,4.5,4.5,683800,0
+AMD.US,D,19890202,000000,4.57,4.69,4.5,4.69,848400,0
+AMD.US,D,19890203,000000,4.62,4.82,4.62,4.75,1568800,0
+AMD.US,D,19890206,000000,4.69,4.69,4.57,4.69,595400,0
+AMD.US,D,19890207,000000,4.57,4.69,4.5,4.69,1039000,0
+AMD.US,D,19890208,000000,4.69,4.75,4.5,4.5,1063800,0
+AMD.US,D,19890209,000000,4.5,4.62,4.38,4.44,635600,0
+AMD.US,D,19890210,000000,4.38,4.44,4.32,4.44,462400,0
+AMD.US,D,19890213,000000,4.38,4.44,4.32,4.44,445000,0
+AMD.US,D,19890214,000000,4.38,4.44,4.32,4.32,634000,0
+AMD.US,D,19890215,000000,4.32,4.44,4.32,4.38,203200,0
+AMD.US,D,19890216,000000,4.38,4.38,4.32,4.32,450000,0
+AMD.US,D,19890217,000000,4.38,4.38,4.32,4.32,363400,0
+AMD.US,D,19890221,000000,4.32,4.57,4.32,4.5,821200,0
+AMD.US,D,19890222,000000,4.5,4.5,4.32,4.32,645600,0
+AMD.US,D,19890223,000000,4.32,4.38,4.19,4.32,670600,0
+AMD.US,D,19890224,000000,4.25,4.32,4.19,4.19,362800,0
+AMD.US,D,19890227,000000,4.19,4.25,4.12,4.19,421600,0
+AMD.US,D,19890228,000000,4.19,4.19,4.07,4.12,666200,0
+AMD.US,D,19890301,000000,4.12,4.12,4,4.07,352200,0
+AMD.US,D,19890302,000000,4.07,4.07,4,4.07,440400,0
+AMD.US,D,19890303,000000,4.07,4.07,4,4.07,303400,0
+AMD.US,D,19890306,000000,4.07,4.12,4.07,4.12,416000,0
+AMD.US,D,19890307,000000,4.07,4.12,4.07,4.07,426200,0
+AMD.US,D,19890308,000000,4.12,4.19,4.07,4.12,308400,0
+AMD.US,D,19890309,000000,4.25,4.32,4.19,4.32,781000,0
+AMD.US,D,19890310,000000,4.25,4.32,4.19,4.32,545600,0
+AMD.US,D,19890313,000000,4.32,4.38,4.32,4.38,284600,0
+AMD.US,D,19890314,000000,4.38,4.38,4.25,4.32,289400,0
+AMD.US,D,19890315,000000,4.32,4.32,4.19,4.19,245600,0
+AMD.US,D,19890316,000000,4.25,4.25,4.19,4.19,390400,0
+AMD.US,D,19890317,000000,4.12,4.12,4,4.07,661200,0
+AMD.US,D,19890320,000000,4.07,4.19,4.07,4.12,352200,0
+AMD.US,D,19890321,000000,4.19,4.19,4.07,4.12,371800,0
+AMD.US,D,19890322,000000,4.12,4.12,4,4,336800,0
+AMD.US,D,19890323,000000,4,4.12,4,4.12,341000,0
+AMD.US,D,19890327,000000,4.12,4.25,4.12,4.25,195600,0
+AMD.US,D,19890328,000000,4.25,4.32,4.19,4.19,325600,0
+AMD.US,D,19890329,000000,4.19,4.25,4.12,4.12,481600,0
+AMD.US,D,19890330,000000,4.19,4.25,4.12,4.12,282800,0
+AMD.US,D,19890331,000000,4.12,4.25,4.12,4.25,920600,0
+AMD.US,D,19890403,000000,4.19,4.32,4.19,4.32,426800,0
+AMD.US,D,19890404,000000,4.32,4.32,4.19,4.25,480400,0
+AMD.US,D,19890405,000000,4.19,4.32,4.19,4.32,401200,0
+AMD.US,D,19890406,000000,4.25,4.32,4.19,4.32,127200,0
+AMD.US,D,19890407,000000,4.25,4.69,4.25,4.62,1760000,0
+AMD.US,D,19890410,000000,4.62,4.62,4.44,4.44,581600,0
+AMD.US,D,19890411,000000,4.38,4.57,4.38,4.57,662600,0
+AMD.US,D,19890412,000000,4.57,4.57,4.5,4.5,557800,0
+AMD.US,D,19890413,000000,4.62,4.69,4.44,4.5,722600,0
+AMD.US,D,19890414,000000,4.57,4.62,4.38,4.44,718800,0
+AMD.US,D,19890417,000000,4.5,4.5,4.38,4.44,162600,0
+AMD.US,D,19890418,000000,4.5,4.62,4.5,4.57,441000,0
+AMD.US,D,19890419,000000,4.57,4.62,4.5,4.5,410600,0
+AMD.US,D,19890420,000000,4.5,4.57,4.44,4.5,191800,0
+AMD.US,D,19890421,000000,4.44,4.5,4.44,4.44,215000,0
+AMD.US,D,19890424,000000,4.5,4.57,4.5,4.57,309000,0
+AMD.US,D,19890425,000000,4.5,4.57,4.44,4.5,282800,0
+AMD.US,D,19890426,000000,4.5,4.57,4.44,4.44,282800,0
+AMD.US,D,19890427,000000,4.5,4.57,4.12,4.44,481200,0
+AMD.US,D,19890428,000000,4.5,4.5,4.44,4.44,135000,0
+AMD.US,D,19890501,000000,4.44,4.5,4.38,4.44,300400,0
+AMD.US,D,19890502,000000,4.38,4.5,4.38,4.38,256000,0
+AMD.US,D,19890503,000000,4.38,4.44,4.32,4.44,752800,0
+AMD.US,D,19890504,000000,4.38,4.44,4.32,4.44,691000,0
+AMD.US,D,19890505,000000,4.38,4.44,4.32,4.32,514400,0
+AMD.US,D,19890508,000000,4.32,4.38,4.32,4.38,264000,0
+AMD.US,D,19890509,000000,4.38,4.38,4.32,4.32,401600,0
+AMD.US,D,19890510,000000,4.32,4.38,4.25,4.38,196200,0
+AMD.US,D,19890511,000000,4.32,4.38,4.25,4.32,482800,0
+AMD.US,D,19890512,000000,4.38,4.57,4.32,4.57,1488200,0
+AMD.US,D,19890515,000000,4.57,4.57,4.44,4.44,532800,0
+AMD.US,D,19890516,000000,4.44,4.57,4.44,4.5,819400,0
+AMD.US,D,19890517,000000,4.57,4.75,4.5,4.69,1561000,0
+AMD.US,D,19890518,000000,4.69,4.75,4.57,4.62,903400,0
+AMD.US,D,19890519,000000,4.62,4.69,4.57,4.69,1061200,0
+AMD.US,D,19890522,000000,4.69,4.69,4.57,4.62,396600,0
+AMD.US,D,19890523,000000,4.57,4.62,4.5,4.57,404000,0
+AMD.US,D,19890524,000000,4.57,4.62,4.57,4.57,336000,0
+AMD.US,D,19890525,000000,4.62,4.69,4.57,4.69,580000,0
+AMD.US,D,19890526,000000,4.62,4.75,4.62,4.75,1241000,0
+AMD.US,D,19890530,000000,4.82,5.19,4.82,5.12,3444000,0
+AMD.US,D,19890531,000000,5.12,5.25,5.07,5.19,1890600,0
+AMD.US,D,19890601,000000,5.19,5.19,5,5.12,1353400,0
+AMD.US,D,19890602,000000,5.12,5.19,5.07,5.19,792800,0
+AMD.US,D,19890605,000000,5.12,5.19,5,5.07,1080400,0
+AMD.US,D,19890606,000000,5,5.07,5,5.07,745400,0
+AMD.US,D,19890607,000000,5.07,5.12,5,5.12,487800,0
+AMD.US,D,19890608,000000,5.12,5.12,5.07,5.07,560000,0
+AMD.US,D,19890609,000000,5.07,5.12,5,5,383400,0
+AMD.US,D,19890612,000000,5.07,5.19,5,5.19,472800,0
+AMD.US,D,19890613,000000,5.12,5.12,5,5.07,454400,0
+AMD.US,D,19890614,000000,5.07,5.07,4.94,5.07,435600,0
+AMD.US,D,19890615,000000,5,5.07,4.88,4.88,1125600,0
+AMD.US,D,19890616,000000,4.88,5,4.88,4.94,495600,0
+AMD.US,D,19890619,000000,4.94,5,4.82,4.88,913400,0
+AMD.US,D,19890620,000000,4.88,4.94,4.88,4.94,848400,0
+AMD.US,D,19890621,000000,4.94,4.94,4.82,4.88,809400,0
+AMD.US,D,19890622,000000,4.88,5.07,4.88,5,762200,0
+AMD.US,D,19890623,000000,5.07,5.12,5,5.12,670400,0
+AMD.US,D,19890626,000000,5.07,5.12,5,5.07,284400,0
+AMD.US,D,19890627,000000,5,5.19,5,5.07,524400,0
+AMD.US,D,19890628,000000,5,5,4.88,5,1330600,0
+AMD.US,D,19890629,000000,4.88,5,4.82,4.88,845600,0
+AMD.US,D,19890630,000000,4.82,4.94,4.82,4.88,722200,0
+AMD.US,D,19890703,000000,4.82,4.94,4.82,4.94,206200,0
+AMD.US,D,19890705,000000,4.94,4.94,4.88,4.94,505400,0
+AMD.US,D,19890706,000000,4.88,5,4.88,5,526800,0
+AMD.US,D,19890707,000000,4.94,5.07,4.94,5,508200,0
+AMD.US,D,19890710,000000,5,5.07,4.88,4.94,1143200,0
+AMD.US,D,19890711,000000,4.94,5.07,4.69,4.69,1159000,0
+AMD.US,D,19890712,000000,4.62,4.75,4.57,4.69,1224600,0
+AMD.US,D,19890713,000000,4.69,4.75,4.62,4.75,513800,0
+AMD.US,D,19890714,000000,4.69,4.75,4.62,4.69,883200,0
+AMD.US,D,19890717,000000,4.62,4.75,4.62,4.69,221800,0
+AMD.US,D,19890718,000000,4.62,4.75,4.62,4.69,364000,0
+AMD.US,D,19890719,000000,4.69,4.69,4.62,4.62,606000,0
+AMD.US,D,19890720,000000,4.62,4.62,4.44,4.57,784600,0
+AMD.US,D,19890721,000000,4.5,4.57,4.38,4.5,585000,0
+AMD.US,D,19890724,000000,4.38,4.5,4.38,4.5,764600,0
+AMD.US,D,19890725,000000,4.44,4.57,4.38,4.44,643400,0
+AMD.US,D,19890726,000000,4.38,4.5,4.38,4.5,302800,0
+AMD.US,D,19890727,000000,4.44,4.44,4.38,4.44,226800,0
+AMD.US,D,19890728,000000,4.44,4.44,4.07,4.25,719400,0
+AMD.US,D,19890731,000000,4.25,4.32,4.25,4.32,409400,0
+AMD.US,D,19890801,000000,4.32,4.32,4.19,4.25,472400,0
+AMD.US,D,19890802,000000,4.25,4.32,4.19,4.25,108800,0
+AMD.US,D,19890803,000000,4.32,4.32,4.19,4.25,321600,0
+AMD.US,D,19890804,000000,4.25,4.5,4.25,4.44,508200,0
+AMD.US,D,19890807,000000,4.44,4.5,4.32,4.5,403800,0
+AMD.US,D,19890808,000000,4.57,4.57,4.32,4.32,248400,0
+AMD.US,D,19890809,000000,4.32,4.44,4.32,4.32,234000,0
+AMD.US,D,19890810,000000,4.32,4.5,4.32,4.38,661000,0
+AMD.US,D,19890811,000000,4.32,4.38,4.32,4.32,579600,0
+AMD.US,D,19890814,000000,4.32,4.38,4.25,4.32,141200,0
+AMD.US,D,19890815,000000,4.25,4.32,4.25,4.32,100400,0
+AMD.US,D,19890816,000000,4.25,4.32,4.25,4.25,139600,0
+AMD.US,D,19890817,000000,4.25,4.32,4.12,4.19,590400,0
+AMD.US,D,19890818,000000,4.19,4.25,4.19,4.25,170000,0
+AMD.US,D,19890821,000000,4.25,4.25,4.12,4.19,276200,0
+AMD.US,D,19890822,000000,4.19,4.19,4.12,4.12,166800,0
+AMD.US,D,19890823,000000,4.12,4.32,4.12,4.32,253400,0
+AMD.US,D,19890824,000000,4.32,4.32,4.19,4.32,329000,0
+AMD.US,D,19890825,000000,4.25,4.32,4.25,4.25,225600,0
+AMD.US,D,19890828,000000,4.25,4.32,4.19,4.25,128800,0
+AMD.US,D,19890829,000000,4.32,4.32,4.19,4.25,326600,0
+AMD.US,D,19890830,000000,4.19,4.25,4.12,4.19,254000,0
+AMD.US,D,19890831,000000,4.19,4.32,4.12,4.32,484600,0
+AMD.US,D,19890901,000000,4.25,4.25,4.19,4.25,168400,0
+AMD.US,D,19890905,000000,4.25,4.25,4.19,4.19,947800,0
+AMD.US,D,19890906,000000,4.19,4.25,4.12,4.12,174600,0
+AMD.US,D,19890907,000000,4.19,4.25,4.12,4.12,342400,0
+AMD.US,D,19890908,000000,4.12,4.19,4.12,4.19,740600,0
+AMD.US,D,19890911,000000,4.12,4.25,4.12,4.19,338400,0
+AMD.US,D,19890912,000000,4.25,4.32,4.19,4.25,370400,0
+AMD.US,D,19890913,000000,4.32,4.62,4.32,4.5,1644600,0
+AMD.US,D,19890914,000000,4.44,4.5,4.38,4.38,668200,0
+AMD.US,D,19890915,000000,4.38,4.44,4.32,4.38,656600,0
+AMD.US,D,19890918,000000,4.38,4.38,4.25,4.32,217200,0
+AMD.US,D,19890919,000000,4.32,4.32,4.19,4.25,364000,0
+AMD.US,D,19890920,000000,4.25,4.25,4.19,4.25,190600,0
+AMD.US,D,19890921,000000,4.25,4.32,4.19,4.32,279600,0
+AMD.US,D,19890922,000000,4.32,4.32,4.25,4.32,204000,0
+AMD.US,D,19890925,000000,4.25,4.32,4.25,4.25,183400,0
+AMD.US,D,19890926,000000,4.32,4.38,4.25,4.32,586200,0
+AMD.US,D,19890927,000000,4.32,4.38,4.32,4.32,363200,0
+AMD.US,D,19890928,000000,4.38,4.5,4.32,4.5,537200,0
+AMD.US,D,19890929,000000,4.44,4.5,4.38,4.44,659000,0
+AMD.US,D,19891002,000000,4.44,4.5,4.32,4.38,190600,0
+AMD.US,D,19891003,000000,4.44,4.44,4.32,4.38,342800,0
+AMD.US,D,19891004,000000,4.32,4.38,4.25,4.32,182200,0
+AMD.US,D,19891005,000000,4.32,4.38,4.19,4.25,422400,0
+AMD.US,D,19891006,000000,4.25,4.32,4.19,4.32,221000,0
+AMD.US,D,19891009,000000,4.25,4.32,4.07,4.32,261600,0
+AMD.US,D,19891010,000000,4.38,4.5,4.32,4.38,1350000,0
+AMD.US,D,19891011,000000,4.44,4.44,4.32,4.32,607400,0
+AMD.US,D,19891012,000000,4.38,4.38,4.25,4.32,343200,0
+AMD.US,D,19891013,000000,4.25,4.38,4,4.07,820400,0
+AMD.US,D,19891016,000000,3.94,4.19,3.75,4.19,1043800,0
+AMD.US,D,19891017,000000,4.12,4.19,4.07,4.12,367400,0
+AMD.US,D,19891018,000000,4,4.25,4,4.19,469400,0
+AMD.US,D,19891019,000000,4.19,4.25,4.19,4.19,468200,0
+AMD.US,D,19891020,000000,4.19,4.25,4.12,4.12,374600,0
+AMD.US,D,19891023,000000,4.12,4.19,4.12,4.19,310600,0
+AMD.US,D,19891024,000000,4.12,4.19,3.94,4.12,405600,0
+AMD.US,D,19891025,000000,4.07,4.12,4,4.07,170600,0
+AMD.US,D,19891026,000000,4,4.07,3.94,3.94,404600,0
+AMD.US,D,19891027,000000,3.94,4,3.82,3.94,361600,0
+AMD.US,D,19891030,000000,3.88,3.94,3.88,3.88,163200,0
+AMD.US,D,19891031,000000,3.94,4,3.88,3.94,475600,0
+AMD.US,D,19891101,000000,3.88,3.88,3.75,3.82,331000,0
+AMD.US,D,19891102,000000,3.75,3.82,3.69,3.75,259600,0
+AMD.US,D,19891103,000000,3.69,3.75,3.69,3.75,349000,0
+AMD.US,D,19891106,000000,3.75,3.75,3.57,3.62,316000,0
+AMD.US,D,19891107,000000,3.57,3.75,3.57,3.69,361200,0
+AMD.US,D,19891108,000000,3.75,3.82,3.69,3.69,466200,0
+AMD.US,D,19891109,000000,3.82,3.82,3.69,3.69,100000,0
+AMD.US,D,19891110,000000,3.75,3.88,3.75,3.82,126600,0
+AMD.US,D,19891113,000000,3.88,3.94,3.82,3.82,119400,0
+AMD.US,D,19891114,000000,3.88,3.94,3.82,3.82,185600,0
+AMD.US,D,19891115,000000,3.82,3.88,3.75,3.75,177800,0
+AMD.US,D,19891116,000000,3.75,3.94,3.75,3.82,229000,0
+AMD.US,D,19891117,000000,3.82,4,3.82,3.88,183200,0
+AMD.US,D,19891120,000000,3.88,3.94,3.82,3.82,256600,0
+AMD.US,D,19891121,000000,3.88,3.88,3.75,3.82,378200,0
+AMD.US,D,19891122,000000,3.75,3.94,3.62,3.75,1409600,0
+AMD.US,D,19891124,000000,3.69,3.82,3.69,3.82,351000,0
+AMD.US,D,19891127,000000,3.75,3.82,3.75,3.82,571200,0
+AMD.US,D,19891128,000000,3.82,3.82,3.75,3.82,362400,0
+AMD.US,D,19891129,000000,3.75,3.82,3.75,3.75,469400,0
+AMD.US,D,19891130,000000,3.75,3.75,3.69,3.75,404600,0
+AMD.US,D,19891201,000000,3.75,3.82,3.69,3.82,620000,0
+AMD.US,D,19891204,000000,3.82,3.82,3.75,3.82,364400,0
+AMD.US,D,19891205,000000,3.82,3.82,3.75,3.75,265600,0
+AMD.US,D,19891206,000000,3.75,3.82,3.69,3.75,147600,0
+AMD.US,D,19891207,000000,3.75,3.82,3.75,3.75,388800,0
+AMD.US,D,19891208,000000,3.75,3.88,3.75,3.88,404400,0
+AMD.US,D,19891211,000000,3.82,3.94,3.82,3.82,460600,0
+AMD.US,D,19891212,000000,3.82,3.88,3.75,3.88,439000,0
+AMD.US,D,19891213,000000,3.88,4,3.82,4,1122200,0
+AMD.US,D,19891214,000000,4,4.07,3.94,4.07,860000,0
+AMD.US,D,19891215,000000,4,4.07,3.94,4,624400,0
+AMD.US,D,19891218,000000,4,4.07,3.82,3.88,743400,0
+AMD.US,D,19891219,000000,3.82,3.88,3.82,3.82,141600,0
+AMD.US,D,19891220,000000,3.82,3.88,3.75,3.82,1359600,0
+AMD.US,D,19891221,000000,3.82,3.82,3.69,3.82,800000,0
+AMD.US,D,19891222,000000,3.88,3.88,3.82,3.88,365600,0
+AMD.US,D,19891226,000000,3.94,4,3.88,3.94,247600,0
+AMD.US,D,19891227,000000,4,4,3.88,3.94,884600,0
+AMD.US,D,19891228,000000,3.88,3.94,3.82,3.88,1051800,0
+AMD.US,D,19891229,000000,3.88,3.94,3.82,3.94,1326600,0
+AMD.US,D,19900102,000000,3.94,4.12,3.82,4.12,2546200,0
+AMD.US,D,19900103,000000,4.07,4.12,3.94,4,690600,0
+AMD.US,D,19900104,000000,4,4.07,3.88,3.94,946600,0
+AMD.US,D,19900105,000000,3.82,3.82,3.69,3.82,1517200,0
+AMD.US,D,19900108,000000,3.82,3.82,3.75,3.82,486600,0
+AMD.US,D,19900109,000000,3.82,3.88,3.75,3.88,1083400,0
+AMD.US,D,19900110,000000,3.82,3.88,3.82,3.82,1198200,0
+AMD.US,D,19900111,000000,3.82,3.88,3.82,3.88,404000,0
+AMD.US,D,19900112,000000,3.75,3.82,3.69,3.75,839600,0
+AMD.US,D,19900115,000000,3.69,3.75,3.62,3.62,450600,0
+AMD.US,D,19900116,000000,3.62,3.94,3.57,3.94,944600,0
+AMD.US,D,19900117,000000,3.82,3.88,3.75,3.82,935600,0
+AMD.US,D,19900118,000000,3.75,3.88,3.75,3.82,502200,0
+AMD.US,D,19900119,000000,3.82,3.88,3.75,3.75,327400,0
+AMD.US,D,19900122,000000,3.75,3.88,3.75,3.75,348800,0
+AMD.US,D,19900123,000000,3.75,3.88,3.69,3.69,285400,0
+AMD.US,D,19900124,000000,3.62,3.88,3.57,3.82,627800,0
+AMD.US,D,19900125,000000,3.82,3.88,3.75,3.82,401800,0
+AMD.US,D,19900126,000000,3.75,3.88,3.69,3.69,618800,0
+AMD.US,D,19900129,000000,3.69,3.75,3.69,3.69,177600,0
+AMD.US,D,19900130,000000,3.75,3.75,3.57,3.62,320400,0
+AMD.US,D,19900131,000000,3.62,3.75,3.62,3.62,846600,0
+AMD.US,D,19900201,000000,3.62,3.69,3.57,3.62,706000,0
+AMD.US,D,19900202,000000,3.62,3.62,3.5,3.5,484400,0
+AMD.US,D,19900205,000000,3.5,3.57,3.44,3.57,321000,0
+AMD.US,D,19900206,000000,3.5,3.62,3.44,3.5,562800,0
+AMD.US,D,19900207,000000,3.5,3.69,3.44,3.69,596000,0
+AMD.US,D,19900208,000000,3.62,3.69,3.62,3.69,523200,0
+AMD.US,D,19900209,000000,3.62,3.69,3.62,3.62,144400,0
+AMD.US,D,19900212,000000,3.62,3.69,3.5,3.5,340400,0
+AMD.US,D,19900213,000000,3.5,3.62,3.5,3.57,159600,0
+AMD.US,D,19900214,000000,3.57,3.62,3.57,3.57,86600,0
+AMD.US,D,19900215,000000,3.57,3.62,3.57,3.57,111000,0
+AMD.US,D,19900216,000000,3.57,3.62,3.57,3.62,220400,0
+AMD.US,D,19900220,000000,3.57,3.62,3.57,3.57,309000,0
+AMD.US,D,19900221,000000,3.57,3.75,3.5,3.75,883200,0
+AMD.US,D,19900222,000000,3.75,3.94,3.75,3.88,1703400,0
+AMD.US,D,19900223,000000,3.88,3.94,3.82,3.88,658200,0
+AMD.US,D,19900226,000000,3.88,4.12,3.88,4.07,1294600,0
+AMD.US,D,19900227,000000,4.25,4.38,4.19,4.32,2306800,0
+AMD.US,D,19900228,000000,4.32,4.38,4.12,4.12,1225600,0
+AMD.US,D,19900301,000000,4.12,4.38,4.12,4.38,821000,0
+AMD.US,D,19900302,000000,4.38,4.57,4.38,4.5,1777200,0
+AMD.US,D,19900305,000000,4.5,4.62,4.38,4.62,1327800,0
+AMD.US,D,19900306,000000,4.69,4.69,4.57,4.57,1187800,0
+AMD.US,D,19900307,000000,4.62,4.69,4.5,4.5,509400,0
+AMD.US,D,19900308,000000,4.5,4.57,4.44,4.5,273200,0
+AMD.US,D,19900309,000000,4.44,4.57,4.44,4.5,283200,0
+AMD.US,D,19900312,000000,4.44,4.5,4.44,4.44,539600,0
+AMD.US,D,19900313,000000,4.44,4.5,4.38,4.44,870400,0
+AMD.US,D,19900314,000000,4.44,4.57,4.44,4.57,738200,0
+AMD.US,D,19900315,000000,4.57,4.57,4.44,4.5,528200,0
+AMD.US,D,19900316,000000,4.57,4.69,4.5,4.62,1210600,0
+AMD.US,D,19900319,000000,4.62,4.88,4.57,4.82,1647200,0
+AMD.US,D,19900320,000000,4.88,4.88,4.5,4.5,1524400,0
+AMD.US,D,19900321,000000,4.62,4.88,4.62,4.75,2383400,0
+AMD.US,D,19900322,000000,4.69,4.88,4.62,4.82,1585400,0
+AMD.US,D,19900323,000000,4.94,5.07,4.94,4.94,1940400,0
+AMD.US,D,19900326,000000,5,5,4.82,4.82,603400,0
+AMD.US,D,19900327,000000,4.82,4.94,4.75,4.88,776800,0
+AMD.US,D,19900328,000000,4.82,4.82,4.75,4.75,397400,0
+AMD.US,D,19900329,000000,4.75,4.82,4.62,4.69,288200,0
+AMD.US,D,19900330,000000,4.62,4.62,4.5,4.57,1204000,0
+AMD.US,D,19900402,000000,4.44,4.69,4.44,4.69,1298200,0
+AMD.US,D,19900403,000000,4.69,4.75,4.62,4.62,767600,0
+AMD.US,D,19900404,000000,4.57,4.69,4.57,4.57,371600,0
+AMD.US,D,19900405,000000,4.57,4.62,4.5,4.5,285600,0
+AMD.US,D,19900406,000000,4.57,4.62,4.44,4.44,461000,0
+AMD.US,D,19900409,000000,4.5,4.57,4.19,4.25,771600,0
+AMD.US,D,19900410,000000,4.25,4.38,4.19,4.38,567200,0
+AMD.US,D,19900411,000000,4.38,4.5,4.38,4.44,396200,0
+AMD.US,D,19900412,000000,4.44,4.5,4.38,4.44,385600,0
+AMD.US,D,19900416,000000,4.44,4.44,4.12,4.32,1500600,0
+AMD.US,D,19900417,000000,4.32,4.5,4.25,4.44,806600,0
+AMD.US,D,19900418,000000,4.5,4.5,4.38,4.38,488200,0
+AMD.US,D,19900419,000000,4.44,4.44,4.32,4.32,338800,0
+AMD.US,D,19900420,000000,4.32,4.38,4.25,4.32,566200,0
+AMD.US,D,19900423,000000,4.32,4.32,4.12,4.19,328200,0
+AMD.US,D,19900424,000000,4.25,4.25,4.07,4.19,1634000,0
+AMD.US,D,19900425,000000,4.12,4.25,4.07,4.19,385400,0
+AMD.US,D,19900426,000000,4.19,4.32,4.19,4.32,447800,0
+AMD.US,D,19900427,000000,4.32,4.38,4.25,4.32,208800,0
+AMD.US,D,19900430,000000,4.25,4.38,4.25,4.38,236000,0
+AMD.US,D,19900501,000000,4.38,4.44,4.32,4.38,735600,0
+AMD.US,D,19900502,000000,4.32,4.38,4.32,4.32,121000,0
+AMD.US,D,19900503,000000,4.38,4.44,4.25,4.32,367800,0
+AMD.US,D,19900504,000000,4.25,4.32,4.12,4.19,396000,0
+AMD.US,D,19900507,000000,4.19,4.38,4.19,4.32,866000,0
+AMD.US,D,19900508,000000,4.38,4.5,4.32,4.5,1060600,0
+AMD.US,D,19900509,000000,4.5,4.57,4.44,4.5,461600,0
+AMD.US,D,19900510,000000,4.57,4.62,4.44,4.57,1717800,0
+AMD.US,D,19900511,000000,4.5,4.75,4.5,4.75,2203200,0
+AMD.US,D,19900514,000000,4.75,5,4.69,4.94,2742800,0
+AMD.US,D,19900515,000000,4.94,5.19,4.88,5.07,2964000,0
+AMD.US,D,19900516,000000,5.07,5.32,4.94,5,3726600,0
+AMD.US,D,19900517,000000,5.07,5.25,5,5.25,1438800,0
+AMD.US,D,19900518,000000,5.25,5.25,5.07,5.19,623800,0
+AMD.US,D,19900521,000000,5.25,5.5,5.12,5.38,3721200,0
+AMD.US,D,19900522,000000,5.5,5.57,5.32,5.38,1715400,0
+AMD.US,D,19900523,000000,5.32,5.62,5.32,5.57,2373400,0
+AMD.US,D,19900524,000000,5.5,5.57,5.38,5.44,1432200,0
+AMD.US,D,19900525,000000,5.38,5.38,5,5.38,1865400,0
+AMD.US,D,19900529,000000,5.32,5.57,5.25,5.5,1058800,0
+AMD.US,D,19900530,000000,5.62,5.69,5.38,5.38,1571000,0
+AMD.US,D,19900531,000000,5.32,5.38,5.25,5.25,1015400,0
+AMD.US,D,19900601,000000,5.32,5.38,5.19,5.25,1168200,0
+AMD.US,D,19900604,000000,5.19,5.38,5.19,5.38,694400,0
+AMD.US,D,19900605,000000,5.19,5.25,5,5.07,2945600,0
+AMD.US,D,19900606,000000,5.12,5.19,5.07,5.12,597400,0
+AMD.US,D,19900607,000000,5.12,5.19,4.88,4.88,2546200,0
+AMD.US,D,19900608,000000,4.88,4.94,4.75,4.82,946600,0
+AMD.US,D,19900611,000000,4.82,4.94,4.82,4.88,678200,0
+AMD.US,D,19900612,000000,4.94,5,4.75,4.94,4477200,0
+AMD.US,D,19900613,000000,5,5,4.88,4.94,1429400,0
+AMD.US,D,19900614,000000,4.94,4.94,4.69,4.69,1294600,0
+AMD.US,D,19900615,000000,4.62,4.75,4.62,4.69,826800,0
+AMD.US,D,19900618,000000,4.69,4.69,4.57,4.62,1003800,0
+AMD.US,D,19900619,000000,4.57,4.69,4.5,4.62,444400,0
+AMD.US,D,19900620,000000,4.62,4.62,4.44,4.57,1040600,0
+AMD.US,D,19900621,000000,4.57,4.62,4.5,4.62,377800,0
+AMD.US,D,19900622,000000,4.69,4.75,4.5,4.5,666600,0
+AMD.US,D,19900625,000000,4.57,4.62,4.44,4.5,298200,0
+AMD.US,D,19900626,000000,4.57,4.57,4.44,4.5,337200,0
+AMD.US,D,19900627,000000,4.44,4.57,4.44,4.57,439600,0
+AMD.US,D,19900628,000000,4.57,4.69,4.5,4.69,1701000,0
+AMD.US,D,19900629,000000,4.69,4.75,4.62,4.75,576600,0
+AMD.US,D,19900702,000000,4.75,4.88,4.69,4.88,1625600,0
+AMD.US,D,19900703,000000,4.88,4.88,4.75,4.75,405400,0
+AMD.US,D,19900705,000000,4.75,4.75,4.62,4.75,310400,0
+AMD.US,D,19900706,000000,4.69,4.82,4.62,4.82,306600,0
+AMD.US,D,19900709,000000,4.75,4.82,4.62,4.69,499600,0
+AMD.US,D,19900710,000000,4.69,4.69,4.5,4.5,287200,0
+AMD.US,D,19900711,000000,4.5,4.69,4.5,4.69,584400,0
+AMD.US,D,19900712,000000,4.62,4.69,4.62,4.69,508200,0
+AMD.US,D,19900713,000000,4.62,4.82,4.62,4.82,2056000,0
+AMD.US,D,19900716,000000,4.82,4.82,4.75,4.82,417200,0
+AMD.US,D,19900717,000000,4.75,4.82,4.62,4.69,304400,0
+AMD.US,D,19900718,000000,4.62,4.69,4.57,4.57,365400,0
+AMD.US,D,19900719,000000,4.62,4.62,4.38,4.5,775600,0
+AMD.US,D,19900720,000000,4.5,4.5,3.57,3.62,2856800,0
+AMD.US,D,19900723,000000,3.57,3.62,3.44,3.57,1418800,0
+AMD.US,D,19900724,000000,3.5,3.57,3.38,3.57,2126200,0
+AMD.US,D,19900725,000000,3.5,3.62,3.5,3.62,587200,0
+AMD.US,D,19900726,000000,3.57,3.69,3.57,3.62,1067200,0
+AMD.US,D,19900727,000000,3.57,3.62,3.5,3.57,369000,0
+AMD.US,D,19900730,000000,3.57,3.57,3.5,3.57,365000,0
+AMD.US,D,19900731,000000,3.57,3.57,3.44,3.5,399400,0
+AMD.US,D,19900801,000000,3.44,3.5,3.44,3.44,845000,0
+AMD.US,D,19900802,000000,3.32,3.38,3.12,3.19,1540400,0
+AMD.US,D,19900803,000000,3.12,3.12,2.82,3.07,1370400,0
+AMD.US,D,19900806,000000,2.88,2.94,2.75,2.82,1019000,0
+AMD.US,D,19900807,000000,2.88,2.94,2.44,2.69,2227400,0
+AMD.US,D,19900808,000000,2.75,2.88,2.62,2.82,1676800,0
+AMD.US,D,19900809,000000,2.75,2.88,2.75,2.82,1357800,0
+AMD.US,D,19900810,000000,2.75,2.82,2.69,2.75,1009400,0
+AMD.US,D,19900813,000000,2.75,2.94,2.75,2.88,1999000,0
+AMD.US,D,19900814,000000,2.88,3.07,2.88,3,3067800,0
+AMD.US,D,19900815,000000,3,3.07,3,3,1482400,0
+AMD.US,D,19900816,000000,3,3.12,2.88,2.94,928400,0
+AMD.US,D,19900817,000000,2.82,2.94,2.75,2.88,1192800,0
+AMD.US,D,19900820,000000,2.94,2.94,2.75,2.88,509400,0
+AMD.US,D,19900821,000000,2.75,2.82,2.69,2.75,489000,0
+AMD.US,D,19900822,000000,2.82,2.88,2.75,2.82,1204000,0
+AMD.US,D,19900823,000000,2.69,2.82,2.62,2.75,621000,0
+AMD.US,D,19900824,000000,2.69,2.82,2.69,2.75,449600,0
+AMD.US,D,19900827,000000,2.82,2.94,2.82,2.88,1165400,0
+AMD.US,D,19900828,000000,2.88,2.88,2.75,2.82,378200,0
+AMD.US,D,19900829,000000,2.75,2.82,2.62,2.62,974000,0
+AMD.US,D,19900830,000000,2.62,2.62,2.57,2.62,803400,0
+AMD.US,D,19900831,000000,2.62,2.69,2.57,2.69,430600,0
+AMD.US,D,19900904,000000,2.69,2.82,2.69,2.82,1074000,0
+AMD.US,D,19900905,000000,2.88,2.94,2.88,2.94,1144400,0
+AMD.US,D,19900906,000000,2.88,2.94,2.82,2.94,411800,0
+AMD.US,D,19900907,000000,2.94,3.12,2.88,3.12,570400,0
+AMD.US,D,19900910,000000,3.25,3.25,3,3,633200,0
+AMD.US,D,19900911,000000,3.07,3.07,2.94,3,290600,0
+AMD.US,D,19900912,000000,2.75,2.94,2.75,2.94,1702400,0
+AMD.US,D,19900913,000000,2.94,2.94,2.82,2.94,244600,0
+AMD.US,D,19900914,000000,2.82,2.88,2.75,2.88,287600,0
+AMD.US,D,19900917,000000,2.82,2.88,2.75,2.88,281000,0
+AMD.US,D,19900918,000000,2.82,2.82,2.75,2.82,568200,0
+AMD.US,D,19900919,000000,2.82,2.88,2.75,2.88,298400,0
+AMD.US,D,19900920,000000,2.82,2.82,2.75,2.82,346800,0
+AMD.US,D,19900921,000000,2.82,2.82,2.69,2.75,278200,0
+AMD.US,D,19900924,000000,2.75,2.75,2.57,2.62,615400,0
+AMD.US,D,19900925,000000,2.57,2.62,2.5,2.62,302200,0
+AMD.US,D,19900926,000000,2.62,2.69,2.44,2.69,1018200,0
+AMD.US,D,19900927,000000,2.75,2.75,2.57,2.62,543400,0
+AMD.US,D,19900928,000000,2.5,2.69,2.44,2.57,560400,0
+AMD.US,D,19901001,000000,2.62,2.75,2.57,2.69,500000,0
+AMD.US,D,19901002,000000,2.75,2.88,2.69,2.69,886800,0
+AMD.US,D,19901003,000000,2.69,2.75,2.5,2.5,525000,0
+AMD.US,D,19901004,000000,2.5,2.5,2.38,2.44,546800,0
+AMD.US,D,19901005,000000,2.38,2.5,2.38,2.5,382200,0
+AMD.US,D,19901008,000000,2.5,2.57,2.25,2.32,926200,0
+AMD.US,D,19901009,000000,2.19,2.19,1.88,2,1682400,0
+AMD.US,D,19901010,000000,2,2.07,1.94,1.94,1223400,0
+AMD.US,D,19901011,000000,1.94,2.25,1.82,2.12,1736600,0
+AMD.US,D,19901012,000000,2.19,2.19,1.94,2,2432200,0
+AMD.US,D,19901015,000000,2.12,2.12,2,2.07,751000,0
+AMD.US,D,19901016,000000,2,2.07,1.88,2,448400,0
+AMD.US,D,19901017,000000,1.94,2,1.88,1.88,361200,0
+AMD.US,D,19901018,000000,1.94,2,1.88,1.94,364000,0
+AMD.US,D,19901019,000000,2,2.07,1.88,2,558400,0
+AMD.US,D,19901022,000000,2,2,1.94,2,413800,0
+AMD.US,D,19901023,000000,1.94,2.07,1.88,2,226200,0
+AMD.US,D,19901024,000000,2.07,2.12,2,2,231800,0
+AMD.US,D,19901025,000000,2.07,2.12,2,2.07,1084400,0
+AMD.US,D,19901026,000000,2.07,2.07,2,2.07,216000,0
+AMD.US,D,19901029,000000,2.07,2.07,1.94,2,211600,0
+AMD.US,D,19901030,000000,2,2,1.94,2,256600,0
+AMD.US,D,19901031,000000,2,2.07,1.94,1.94,497400,0
+AMD.US,D,19901101,000000,1.94,2,1.94,1.94,261200,0
+AMD.US,D,19901102,000000,1.88,1.94,1.88,1.88,492400,0
+AMD.US,D,19901105,000000,1.94,1.94,1.88,1.88,285600,0
+AMD.US,D,19901106,000000,1.94,1.94,1.88,1.88,347800,0
+AMD.US,D,19901107,000000,1.94,1.94,1.88,1.88,335400,0
+AMD.US,D,19901108,000000,1.94,1.94,1.88,1.94,259400,0
+AMD.US,D,19901109,000000,1.94,2,1.94,1.94,410000,0
+AMD.US,D,19901112,000000,2.07,2.38,2.07,2.32,1865600,0
+AMD.US,D,19901113,000000,2.38,2.38,2.25,2.32,980400,0
+AMD.US,D,19901114,000000,2.32,2.44,2.25,2.38,592800,0
+AMD.US,D,19901115,000000,2.44,2.44,2.12,2.12,1083800,0
+AMD.US,D,19901116,000000,2.12,2.19,2.12,2.12,446200,0
+AMD.US,D,19901119,000000,2.19,2.19,2,2.07,479600,0
+AMD.US,D,19901120,000000,2.12,2.12,2,2.07,463400,0
+AMD.US,D,19901121,000000,2.12,2.12,2,2.12,421200,0
+AMD.US,D,19901123,000000,2.12,2.12,2,2,207800,0
+AMD.US,D,19901126,000000,2,2.07,2,2.07,512800,0
+AMD.US,D,19901127,000000,2.07,2.12,2,2.07,309400,0
+AMD.US,D,19901128,000000,2.07,2.12,2,2.12,391200,0
+AMD.US,D,19901129,000000,2.07,2.12,2,2.07,416000,0
+AMD.US,D,19901130,000000,2,2.19,2,2.19,1261600,0
+AMD.US,D,19901203,000000,2.19,2.19,2.12,2.19,541600,0
+AMD.US,D,19901204,000000,2.12,2.19,2.12,2.19,420400,0
+AMD.US,D,19901205,000000,2.19,2.32,2.12,2.32,863800,0
+AMD.US,D,19901206,000000,2.38,2.38,2.25,2.25,978800,0
+AMD.US,D,19901207,000000,2.32,2.38,2.25,2.32,1322800,0
+AMD.US,D,19901210,000000,2.32,2.57,2.25,2.57,1900000,0
+AMD.US,D,19901211,000000,2.44,2.5,2.38,2.44,1100400,0
+AMD.US,D,19901212,000000,2.44,2.5,2.38,2.44,489600,0
+AMD.US,D,19901213,000000,2.44,2.44,2.38,2.44,521600,0
+AMD.US,D,19901214,000000,2.38,2.44,2.32,2.44,695600,0
+AMD.US,D,19901217,000000,2.32,2.62,2.32,2.44,1384400,0
+AMD.US,D,19901218,000000,2.44,2.5,2.44,2.5,668400,0
+AMD.US,D,19901219,000000,2.44,2.69,2.44,2.62,1871000,0
+AMD.US,D,19901220,000000,2.5,2.69,2.5,2.62,1925400,0
+AMD.US,D,19901221,000000,2.62,2.69,2.5,2.69,1407400,0
+AMD.US,D,19901224,000000,2.62,2.62,2.5,2.57,446600,0
+AMD.US,D,19901226,000000,2.57,2.62,2.5,2.57,281600,0
+AMD.US,D,19901227,000000,2.57,2.57,2.38,2.44,499000,0
+AMD.US,D,19901228,000000,2.44,2.44,2.38,2.38,530600,0
+AMD.US,D,19901231,000000,2.38,2.44,2.32,2.44,682200,0
+AMD.US,D,19910102,000000,2.44,2.62,2,2.5,523200,0
+AMD.US,D,19910103,000000,2.5,2.62,2.5,2.57,981000,0
+AMD.US,D,19910104,000000,2.57,2.57,2.5,2.57,333400,0
+AMD.US,D,19910107,000000,2.5,2.57,2.44,2.5,447400,0
+AMD.US,D,19910108,000000,2.5,2.5,2.44,2.5,316000,0
+AMD.US,D,19910109,000000,2.5,2.57,2.38,2.38,857200,0
+AMD.US,D,19910110,000000,2.44,2.5,2.38,2.44,650600,0
+AMD.US,D,19910111,000000,2.5,2.57,2.44,2.5,681000,0
+AMD.US,D,19910114,000000,2.44,2.44,2.32,2.38,512800,0
+AMD.US,D,19910115,000000,2.32,2.57,2.32,2.57,1421000,0
+AMD.US,D,19910116,000000,2.57,2.75,2.5,2.69,3890600,0
+AMD.US,D,19910117,000000,2.82,3,2.5,2.82,3204400,0
+AMD.US,D,19910118,000000,2.82,2.88,2.75,2.82,1224600,0
+AMD.US,D,19910121,000000,2.75,2.82,2.69,2.82,987800,0
+AMD.US,D,19910122,000000,2.75,3,2.75,2.94,2855600,0
+AMD.US,D,19910123,000000,3,3.25,2.94,3.25,3301000,0
+AMD.US,D,19910124,000000,3.32,3.44,3.25,3.44,3130600,0
+AMD.US,D,19910125,000000,3.44,3.75,3.44,3.62,3639400,0
+AMD.US,D,19910128,000000,3.62,3.62,3.38,3.44,1215000,0
+AMD.US,D,19910129,000000,3.44,3.5,3.38,3.44,593200,0
+AMD.US,D,19910130,000000,3.44,3.57,3.44,3.5,1352400,0
+AMD.US,D,19910131,000000,3.5,3.62,3.44,3.62,1826200,0
+AMD.US,D,19910201,000000,3.62,3.75,3.57,3.75,2145600,0
+AMD.US,D,19910204,000000,3.75,4.07,3.75,4.07,3761000,0
+AMD.US,D,19910205,000000,4.07,4.12,3.94,4,3187600,0
+AMD.US,D,19910206,000000,4,4.07,3.94,3.94,1885000,0
+AMD.US,D,19910207,000000,4,4.12,4,4.07,2216800,0
+AMD.US,D,19910208,000000,4,4,3.82,3.94,1381000,0
+AMD.US,D,19910211,000000,3.94,4.12,3.94,4.07,1488800,0
+AMD.US,D,19910212,000000,4,4.12,3.88,4.07,2479400,0
+AMD.US,D,19910213,000000,4.07,4.12,3.94,4.07,707800,0
+AMD.US,D,19910214,000000,4.07,4.07,3.88,3.88,1306600,0
+AMD.US,D,19910215,000000,3.94,4,3.88,3.94,665000,0
+AMD.US,D,19910219,000000,3.94,4,3.88,3.94,715600,0
+AMD.US,D,19910220,000000,3.94,4.07,3.88,4.07,1908800,0
+AMD.US,D,19910221,000000,4.07,4.12,3.94,4,1332800,0
+AMD.US,D,19910222,000000,4,4.12,3.75,3.88,1426600,0
+AMD.US,D,19910225,000000,3.94,4,3.62,3.69,1506600,0
+AMD.US,D,19910226,000000,3.69,3.82,3.62,3.75,1527400,0
+AMD.US,D,19910227,000000,3.82,4.07,3.75,4.07,1888200,0
+AMD.US,D,19910228,000000,4.07,4.12,3.94,4.07,1981000,0
+AMD.US,D,19910301,000000,4,4.25,3.94,4,1346200,0
+AMD.US,D,19910304,000000,4.25,4.94,4.19,4.62,7609600,0
+AMD.US,D,19910305,000000,4.69,5.07,4.69,4.88,5336600,0
+AMD.US,D,19910306,000000,5,5,4.32,4.82,4246800,0
+AMD.US,D,19910307,000000,4.82,4.94,4.75,4.75,2368200,0
+AMD.US,D,19910308,000000,4.75,4.82,4.57,4.69,1804400,0
+AMD.US,D,19910311,000000,4.75,4.82,4.62,4.69,2070400,0
+AMD.US,D,19910312,000000,4.62,4.69,4.5,4.57,1190000,0
+AMD.US,D,19910313,000000,4.62,4.82,4.62,4.82,1438200,0
+AMD.US,D,19910314,000000,4.88,5.19,4.82,5.12,4585600,0
+AMD.US,D,19910315,000000,5.07,5.19,5.07,5.12,1587200,0
+AMD.US,D,19910318,000000,5.07,5.32,5,5.19,2088400,0
+AMD.US,D,19910319,000000,5.07,5.44,5,5.38,2966600,0
+AMD.US,D,19910320,000000,5.38,5.38,5.25,5.25,3471000,0
+AMD.US,D,19910321,000000,5.38,5.62,5.38,5.5,3909000,0
+AMD.US,D,19910322,000000,5.57,5.69,5.5,5.62,2491000,0
+AMD.US,D,19910325,000000,5.75,5.88,5.5,5.57,3025000,0
+AMD.US,D,19910326,000000,5.57,5.57,5.25,5.5,2718800,0
+AMD.US,D,19910327,000000,5.5,5.5,5.19,5.25,2144600,0
+AMD.US,D,19910328,000000,5.19,5.38,5,5.25,3083400,0
+AMD.US,D,19910401,000000,5.12,5.19,5,5.07,1060000,0
+AMD.US,D,19910402,000000,5.07,5.38,5.07,5.32,1930000,0
+AMD.US,D,19910403,000000,5.38,5.5,5.07,5.38,1841200,0
+AMD.US,D,19910404,000000,5.38,5.62,5.32,5.57,2549000,0
+AMD.US,D,19910405,000000,5.69,5.82,5.32,5.69,2684000,0
+AMD.US,D,19910408,000000,5.75,5.88,5.62,5.82,2179000,0
+AMD.US,D,19910409,000000,5.82,6.07,5.75,5.75,2526800,0
+AMD.US,D,19910410,000000,5.88,5.94,5.69,5.82,2241600,0
+AMD.US,D,19910411,000000,6.07,6.44,6,6.32,7696800,0
+AMD.US,D,19910412,000000,6.57,6.88,6.44,6.82,6970400,0
+AMD.US,D,19910415,000000,6.82,6.88,6.62,6.75,2541600,0
+AMD.US,D,19910416,000000,6.69,6.94,6.57,6.94,4370600,0
+AMD.US,D,19910417,000000,6.88,7.12,6.82,7.12,4182800,0
+AMD.US,D,19910418,000000,7,7.12,6.88,6.94,2635400,0
+AMD.US,D,19910419,000000,6.82,6.94,6.62,6.75,1863800,0
+AMD.US,D,19910422,000000,6.75,6.75,6.19,6.25,4524000,0
+AMD.US,D,19910423,000000,6.25,6.44,6.25,6.44,3206600,0
+AMD.US,D,19910424,000000,6.44,6.62,6.44,6.5,1402200,0
+AMD.US,D,19910425,000000,6.44,6.5,6.38,6.38,962800,0
+AMD.US,D,19910426,000000,6.32,6.32,6,6.19,2115000,0
+AMD.US,D,19910429,000000,6.19,6.32,6.12,6.19,2288400,0
+AMD.US,D,19910430,000000,6.19,6.38,6,6.12,2509400,0
+AMD.US,D,19910501,000000,6.07,6.19,6,6.19,1305000,0
+AMD.US,D,19910502,000000,6.19,6.25,5.88,6,1724400,0
+AMD.US,D,19910503,000000,5.94,6.12,5.82,6.07,1645600,0
+AMD.US,D,19910506,000000,6,6.19,5.94,6,1201600,0
+AMD.US,D,19910507,000000,6,6.07,5.75,5.82,1087200,0
+AMD.US,D,19910508,000000,5.82,6.07,5.82,5.94,1150600,0
+AMD.US,D,19910509,000000,6.12,6.32,6.07,6.32,2781200,0
+AMD.US,D,19910510,000000,6.32,6.38,6.07,6.12,1142600,0
+AMD.US,D,19910513,000000,6.12,6.25,6,6,720600,0
+AMD.US,D,19910514,000000,6,6,5.82,5.94,604000,0
+AMD.US,D,19910515,000000,5.82,5.88,5.38,5.57,3205000,0
+AMD.US,D,19910516,000000,5.5,5.57,5.25,5.57,1186000,0
+AMD.US,D,19910517,000000,5.5,5.57,5.38,5.5,871000,0
+AMD.US,D,19910520,000000,5.57,5.75,5.5,5.69,620000,0
+AMD.US,D,19910521,000000,5.94,6.07,5.88,6,2809400,0
+AMD.US,D,19910522,000000,6.19,6.57,6.12,6.5,3541200,0
+AMD.US,D,19910523,000000,6.5,6.75,6.38,6.44,4098200,0
+AMD.US,D,19910524,000000,6.44,6.5,6.32,6.5,1463200,0
+AMD.US,D,19910528,000000,6.44,6.5,6.38,6.5,893400,0
+AMD.US,D,19910529,000000,6.5,6.5,6.38,6.44,1238800,0
+AMD.US,D,19910530,000000,6.5,6.69,6.44,6.62,1911200,0
+AMD.US,D,19910531,000000,6.69,6.88,6.62,6.75,2342400,0
+AMD.US,D,19910603,000000,6.75,7,6.69,7,2201200,0
+AMD.US,D,19910604,000000,6.94,7.07,6.88,7,1988400,0
+AMD.US,D,19910605,000000,6.88,6.94,6.69,6.75,1963200,0
+AMD.US,D,19910606,000000,6.75,6.88,6.69,6.75,1199400,0
+AMD.US,D,19910607,000000,6.69,6.69,6.38,6.5,2119600,0
+AMD.US,D,19910610,000000,6.44,6.62,6.38,6.62,1053400,0
+AMD.US,D,19910611,000000,6.57,6.88,6.57,6.75,1542400,0
+AMD.US,D,19910612,000000,6.44,6.44,6.19,6.38,2724000,0
+AMD.US,D,19910613,000000,6.32,6.5,6.19,6.38,1774400,0
+AMD.US,D,19910614,000000,6.38,6.5,6.32,6.44,814000,0
+AMD.US,D,19910617,000000,6.38,6.44,6.32,6.38,677200,0
+AMD.US,D,19910618,000000,6.38,6.44,6.07,6.12,866000,0
+AMD.US,D,19910619,000000,6.07,6.12,5.82,6.07,1447200,0
+AMD.US,D,19910620,000000,6.07,6.12,5.94,6,1150000,0
+AMD.US,D,19910621,000000,6.07,6.12,5.94,6,845600,0
+AMD.US,D,19910624,000000,6,6,5.69,5.75,1090600,0
+AMD.US,D,19910625,000000,5.82,5.94,5.82,5.88,663200,0
+AMD.US,D,19910626,000000,6,6,5.75,5.82,1197600,0
+AMD.US,D,19910627,000000,5.82,5.94,5.82,5.82,387800,0
+AMD.US,D,19910628,000000,6,6.19,6,6,1011800,0
+AMD.US,D,19910701,000000,6.19,6.32,6.12,6.19,1005000,0
+AMD.US,D,19910702,000000,6.19,6.19,5.88,6,1102200,0
+AMD.US,D,19910703,000000,5.82,5.82,5.62,5.75,1745000,0
+AMD.US,D,19910705,000000,5.69,5.69,5.57,5.69,427400,0
+AMD.US,D,19910708,000000,5.57,5.75,5.5,5.75,2384400,0
+AMD.US,D,19910709,000000,5.88,6.07,5.88,5.94,2543800,0
+AMD.US,D,19910710,000000,6.07,6.38,6,6.19,2681000,0
+AMD.US,D,19910711,000000,6.25,6.44,6.25,6.44,1364400,0
+AMD.US,D,19910712,000000,6.5,6.57,6.38,6.5,1235600,0
+AMD.US,D,19910715,000000,6.5,6.82,6.32,6.75,2693200,0
+AMD.US,D,19910716,000000,5.94,6.19,5.94,5.94,3937200,0
+AMD.US,D,19910717,000000,5.94,5.94,5.69,5.82,2191600,0
+AMD.US,D,19910718,000000,5.82,5.94,5.75,5.82,1429000,0
+AMD.US,D,19910719,000000,5.82,5.82,5.57,5.57,1928800,0
+AMD.US,D,19910722,000000,5.57,5.69,5.38,5.44,1444600,0
+AMD.US,D,19910723,000000,5.38,5.44,5.12,5.19,2700400,0
+AMD.US,D,19910724,000000,5.19,5.38,5.19,5.32,1706600,0
+AMD.US,D,19910725,000000,5.38,5.44,5.32,5.32,1289400,0
+AMD.US,D,19910726,000000,5.32,5.32,5.19,5.19,1353200,0
+AMD.US,D,19910729,000000,5.19,5.25,5.07,5.12,942200,0
+AMD.US,D,19910730,000000,5.19,5.44,5.19,5.38,1415400,0
+AMD.US,D,19910731,000000,5.38,5.62,5.38,5.57,1296800,0
+AMD.US,D,19910801,000000,5.62,5.94,5.62,5.75,1244000,0
+AMD.US,D,19910802,000000,5.82,5.82,5.57,5.75,1258200,0
+AMD.US,D,19910805,000000,5.75,5.75,5.57,5.62,646200,0
+AMD.US,D,19910806,000000,5.62,5.82,5.5,5.69,1269400,0
+AMD.US,D,19910807,000000,5.69,5.75,5.57,5.69,936000,0
+AMD.US,D,19910808,000000,5.69,5.82,5.57,5.69,1150400,0
+AMD.US,D,19910809,000000,5.62,5.69,5.5,5.5,492200,0
+AMD.US,D,19910812,000000,5.5,5.62,5.5,5.57,356600,0
+AMD.US,D,19910813,000000,5.57,5.75,5.57,5.69,875400,0
+AMD.US,D,19910814,000000,5.75,5.88,5.69,5.75,842600,0
+AMD.US,D,19910815,000000,5.82,5.82,5.62,5.69,677800,0
+AMD.US,D,19910816,000000,5.69,5.75,5.44,5.57,709400,0
+AMD.US,D,19910819,000000,5.07,5.38,5.07,5.32,2268200,0
+AMD.US,D,19910820,000000,5.44,5.57,5.44,5.5,1757200,0
+AMD.US,D,19910821,000000,5.57,5.69,5.57,5.69,1411200,0
+AMD.US,D,19910822,000000,5.69,5.94,5.69,5.88,2178200,0
+AMD.US,D,19910823,000000,5.82,5.88,5.69,5.75,1125400,0
+AMD.US,D,19910826,000000,5.82,5.82,5.75,5.75,293200,0
+AMD.US,D,19910827,000000,5.75,5.82,5.62,5.75,390600,0
+AMD.US,D,19910828,000000,5.75,6.07,5.69,6.07,1524400,0
+AMD.US,D,19910829,000000,6.12,6.12,6,6.07,1525400,0
+AMD.US,D,19910830,000000,6.12,6.32,6.12,6.19,20529600,0
+AMD.US,D,19910903,000000,6.19,6.25,6,6,1764600,0
+AMD.US,D,19910904,000000,6,6.12,5.88,6,1487200,0
+AMD.US,D,19910905,000000,6,6,5.75,5.82,903200,0
+AMD.US,D,19910906,000000,5.88,6,5.82,5.94,1203400,0
+AMD.US,D,19910909,000000,5.94,6,5.88,6,477400,0
+AMD.US,D,19910910,000000,5.94,5.94,5.75,5.82,634400,0
+AMD.US,D,19910911,000000,5.88,5.94,5.82,5.94,702200,0
+AMD.US,D,19910912,000000,5.94,6,5.88,5.88,357800,0
+AMD.US,D,19910913,000000,5.75,5.75,5.57,5.62,1520400,0
+AMD.US,D,19910916,000000,5.57,5.57,5.32,5.38,2046200,0
+AMD.US,D,19910917,000000,5.32,5.38,5.07,5.12,2593400,0
+AMD.US,D,19910918,000000,5.19,5.38,5.12,5.38,1045400,0
+AMD.US,D,19910919,000000,5.32,5.38,5.19,5.25,863400,0
+AMD.US,D,19910920,000000,5.32,5.44,5.12,5.19,810600,0
+AMD.US,D,19910923,000000,5.19,5.25,5.12,5.12,651800,0
+AMD.US,D,19910924,000000,5.12,5.19,5,5.07,1405400,0
+AMD.US,D,19910925,000000,5.07,5.19,5.07,5.12,715600,0
+AMD.US,D,19910926,000000,5.07,5.32,5.07,5.25,1343200,0
+AMD.US,D,19910927,000000,5.25,5.38,4.69,4.82,3300000,0
+AMD.US,D,19910930,000000,4.69,4.75,4.32,4.69,2460000,0
+AMD.US,D,19911001,000000,4.62,4.75,4.38,4.5,4822200,0
+AMD.US,D,19911002,000000,4.44,4.69,4.44,4.69,2540600,0
+AMD.US,D,19911003,000000,4.5,4.5,4.19,4.32,3305600,0
+AMD.US,D,19911004,000000,4.32,4.57,4.25,4.5,3341000,0
+AMD.US,D,19911007,000000,4.5,4.62,4.44,4.5,960600,0
+AMD.US,D,19911008,000000,4.5,4.57,4.44,4.5,806000,0
+AMD.US,D,19911009,000000,4.44,4.69,4.44,4.62,1342800,0
+AMD.US,D,19911010,000000,4.69,5,4.62,5,1714000,0
+AMD.US,D,19911011,000000,5.19,5.25,5,5.25,3585400,0
+AMD.US,D,19911014,000000,5.38,5.62,5.32,5.57,3929600,0
+AMD.US,D,19911015,000000,5.62,5.69,5.44,5.5,3450400,0
+AMD.US,D,19911016,000000,5.5,5.75,5.44,5.69,2196600,0
+AMD.US,D,19911017,000000,5.62,5.69,5.44,5.57,1315600,0
+AMD.US,D,19911018,000000,5.5,5.57,5.44,5.57,789400,0
+AMD.US,D,19911021,000000,5.5,5.5,5.32,5.38,956000,0
+AMD.US,D,19911022,000000,5.38,5.5,5.38,5.44,969400,0
+AMD.US,D,19911023,000000,5.44,5.5,5.32,5.38,1389600,0
+AMD.US,D,19911024,000000,5.44,5.44,5.25,5.32,911800,0
+AMD.US,D,19911025,000000,5.25,5.32,5.12,5.19,532200,0
+AMD.US,D,19911028,000000,5.25,5.38,5.25,5.32,561600,0
+AMD.US,D,19911029,000000,5.38,5.57,5.32,5.5,1160400,0
+AMD.US,D,19911030,000000,5.5,5.62,5.44,5.57,1429400,0
+AMD.US,D,19911031,000000,6.25,6.5,5.82,6.38,13491800,0
+AMD.US,D,19911101,000000,6.38,6.5,6.07,6.12,3767200,0
+AMD.US,D,19911104,000000,6.12,6.19,5.88,6.12,3128400,0
+AMD.US,D,19911105,000000,6.19,6.32,6.12,6.19,1977800,0
+AMD.US,D,19911106,000000,6.25,6.38,6.19,6.32,2576200,0
+AMD.US,D,19911107,000000,6.62,6.69,6.57,6.62,5179600,0
+AMD.US,D,19911108,000000,6.69,6.69,6.38,6.5,2902600,0
+AMD.US,D,19911111,000000,6.5,6.5,6.44,6.5,769000,0
+AMD.US,D,19911112,000000,6.5,6.57,6.38,6.57,1351600,0
+AMD.US,D,19911113,000000,6.44,7,6.38,7,4862200,0
+AMD.US,D,19911114,000000,7,7.07,6.69,6.88,2581200,0
+AMD.US,D,19911115,000000,6.75,6.82,6.07,6.32,2306800,0
+AMD.US,D,19911118,000000,6.32,6.5,6.19,6.5,2991200,0
+AMD.US,D,19911119,000000,6.44,6.44,6,6.25,3047600,0
+AMD.US,D,19911120,000000,6.38,6.38,6.19,6.38,1785000,0
+AMD.US,D,19911121,000000,6.32,6.62,6.25,6.5,2267200,0
+AMD.US,D,19911122,000000,6.5,7.07,6.32,6.94,2000600,0
+AMD.US,D,19911125,000000,7.07,7.25,6.88,6.94,4406200,0
+AMD.US,D,19911126,000000,7,7.19,6.75,7.07,3714000,0
+AMD.US,D,19911127,000000,7.12,7.32,7.07,7.19,2499000,0
+AMD.US,D,19911129,000000,7.19,7.25,7.12,7.19,483400,0
+AMD.US,D,19911202,000000,7,7.19,6.94,7.12,2069400,0
+AMD.US,D,19911203,000000,7.19,7.57,7.12,7.44,4517800,0
+AMD.US,D,19911204,000000,7.5,7.62,7.38,7.5,2466000,0
+AMD.US,D,19911205,000000,7.5,7.75,7.44,7.5,2209000,0
+AMD.US,D,19911206,000000,7.5,7.69,7.44,7.57,2340600,0
+AMD.US,D,19911209,000000,7.57,7.57,7.32,7.44,1078400,0
+AMD.US,D,19911210,000000,7.38,7.44,7.32,7.44,981200,0
+AMD.US,D,19911211,000000,7.57,7.57,7.32,7.57,3003400,0
+AMD.US,D,19911212,000000,7.62,7.88,7.57,7.88,2646600,0
+AMD.US,D,19911213,000000,8,8.06,7.88,7.88,2820400,0
+AMD.US,D,19911216,000000,7.88,8.06,7.88,7.88,1700000,0
+AMD.US,D,19911217,000000,7.88,7.88,7.57,7.75,890000,0
+AMD.US,D,19911218,000000,7.57,7.57,7.32,7.5,3486800,0
+AMD.US,D,19911219,000000,8.31,8.62,8.31,8.38,7936200,0
+AMD.US,D,19911220,000000,8.44,8.44,8.19,8.25,3317600,0
+AMD.US,D,19911223,000000,8.38,8.75,8.31,8.69,2804400,0
+AMD.US,D,19911224,000000,8.69,8.88,8.56,8.75,1340600,0
+AMD.US,D,19911226,000000,8.62,8.75,8.5,8.5,1143800,0
+AMD.US,D,19911227,000000,8.38,8.44,8.31,8.38,1030400,0
+AMD.US,D,19911230,000000,8.38,8.62,8.38,8.5,2881200,0
+AMD.US,D,19911231,000000,8.75,8.88,8.62,8.75,2367800,0
+AMD.US,D,19920102,000000,8.69,9,8.69,8.94,2387800,0
+AMD.US,D,19920103,000000,9,9.19,8.94,9.12,2179400,0
+AMD.US,D,19920106,000000,9.12,9.62,9.12,9.62,2854400,0
+AMD.US,D,19920107,000000,9.5,9.94,9.38,9.94,2749400,0
+AMD.US,D,19920108,000000,9.38,9.56,9.25,9.5,6772600,0
+AMD.US,D,19920109,000000,10,10.25,9,9.44,13393800,0
+AMD.US,D,19920110,000000,9.62,9.75,9.44,9.56,5121200,0
+AMD.US,D,19920113,000000,9.69,10.12,9.56,9.94,4006800,0
+AMD.US,D,19920114,000000,10,10.12,9.75,10.06,3540000,0
+AMD.US,D,19920115,000000,10.06,10.06,9.62,9.62,3115400,0
+AMD.US,D,19920116,000000,9.62,9.88,8.75,8.88,5516600,0
+AMD.US,D,19920117,000000,9,9.5,8.69,9.31,5283800,0
+AMD.US,D,19920120,000000,9.31,9.81,9.25,9.69,3687200,0
+AMD.US,D,19920121,000000,9.81,10.12,9.69,10,6370600,0
+AMD.US,D,19920122,000000,10,10.56,10,10.5,5829000,0
+AMD.US,D,19920123,000000,10.56,10.62,10.31,10.31,3325600,0
+AMD.US,D,19920124,000000,10.19,10.38,10.19,10.31,1974600,0
+AMD.US,D,19920127,000000,10.5,10.69,10.38,10.5,2877800,0
+AMD.US,D,19920128,000000,10.56,10.62,10.31,10.38,2220400,0
+AMD.US,D,19920129,000000,10.44,10.69,10.38,10.5,2733400,0
+AMD.US,D,19920130,000000,10.5,10.56,9.56,9.62,6840600,0
+AMD.US,D,19920131,000000,9.62,9.62,9.12,9.44,4807200,0
+AMD.US,D,19920203,000000,9.25,9.75,9.25,9.75,4501000,0
+AMD.US,D,19920204,000000,10,10.38,9.94,10.31,5956000,0
+AMD.US,D,19920205,000000,10.44,10.75,10.38,10.62,5526000,0
+AMD.US,D,19920206,000000,10.62,10.69,9.94,10.06,3507800,0
+AMD.US,D,19920207,000000,10.06,10.19,9.94,10.12,2202800,0
+AMD.US,D,19920210,000000,10.25,10.44,10.19,10.38,1160400,0
+AMD.US,D,19920211,000000,10.25,10.44,10.25,10.31,1258200,0
+AMD.US,D,19920212,000000,10.5,10.56,10.38,10.38,3751200,0
+AMD.US,D,19920213,000000,10.31,10.31,9.94,10,2993200,0
+AMD.US,D,19920214,000000,9.88,9.88,9.56,9.69,2585000,0
+AMD.US,D,19920218,000000,9.94,10.12,9.62,9.75,2213400,0
+AMD.US,D,19920219,000000,9.69,9.75,9.5,9.62,2348200,0
+AMD.US,D,19920220,000000,9.75,10,9.69,9.94,3164600,0
+AMD.US,D,19920221,000000,9.94,9.94,9.69,9.75,2002400,0
+AMD.US,D,19920224,000000,9.69,9.69,8.94,9.56,3623800,0
+AMD.US,D,19920225,000000,9.81,10,9.44,9.62,3900600,0
+AMD.US,D,19920226,000000,9.5,9.56,9.12,9.12,2348400,0
+AMD.US,D,19920227,000000,9.19,9.25,8.94,9,2867800,0
+AMD.US,D,19920228,000000,9.06,9.38,9,9.19,1168400,0
+AMD.US,D,19920302,000000,9.12,9.19,8.94,9.06,1746600,0
+AMD.US,D,19920303,000000,9,9.06,8.88,8.94,2515400,0
+AMD.US,D,19920304,000000,8.88,8.94,8.62,8.62,3162200,0
+AMD.US,D,19920305,000000,8.5,8.62,8.12,8.25,4006000,0
+AMD.US,D,19920306,000000,8.5,8.56,8.38,8.56,1904400,0
+AMD.US,D,19920309,000000,8.62,9,8.56,9,2006600,0
+AMD.US,D,19920310,000000,9.25,9.38,9.06,9.12,2086000,0
+AMD.US,D,19920311,000000,9.19,9.19,8.88,8.94,1244000,0
+AMD.US,D,19920312,000000,8.94,9.06,8.69,8.81,1403800,0
+AMD.US,D,19920313,000000,8.94,9,8.88,8.94,843800,0
+AMD.US,D,19920316,000000,8.94,9,8.75,8.94,850400,0
+AMD.US,D,19920317,000000,9,9.12,8.94,9,1378400,0
+AMD.US,D,19920318,000000,9.12,9.38,9,9.38,2125000,0
+AMD.US,D,19920319,000000,9.44,9.44,9.19,9.25,612400,0
+AMD.US,D,19920320,000000,9.31,9.44,9.12,9.38,738200,0
+AMD.US,D,19920323,000000,9.38,9.38,9.25,9.38,511200,0
+AMD.US,D,19920324,000000,9.31,9.38,9.06,9.12,1410400,0
+AMD.US,D,19920325,000000,9.19,9.62,9.19,9.62,2901000,0
+AMD.US,D,19920326,000000,9.56,9.81,9.5,9.56,1730400,0
+AMD.US,D,19920327,000000,9.56,9.56,8.75,8.75,3463400,0
+AMD.US,D,19920330,000000,8.75,8.88,8.31,8.69,3021600,0
+AMD.US,D,19920331,000000,8.69,8.94,8.69,8.88,2160600,0
+AMD.US,D,19920401,000000,8.81,8.88,8.62,8.81,1224600,0
+AMD.US,D,19920402,000000,8.81,8.94,8.81,8.88,845000,0
+AMD.US,D,19920403,000000,8.81,8.88,8.75,8.88,748200,0
+AMD.US,D,19920406,000000,8.94,9.44,8.88,9.44,2149600,0
+AMD.US,D,19920407,000000,9.75,9.75,8.81,8.81,6600000,0
+AMD.US,D,19920408,000000,8.81,8.94,8.44,8.81,4732200,0
+AMD.US,D,19920409,000000,8.81,8.94,8.44,8.5,3169400,0
+AMD.US,D,19920410,000000,8.56,8.62,8.19,8.31,3350000,0
+AMD.US,D,19920413,000000,8.19,8.38,8.19,8.31,953800,0
+AMD.US,D,19920414,000000,8.38,8.88,8.38,8.69,3403400,0
+AMD.US,D,19920415,000000,8.81,8.88,8.62,8.75,1892200,0
+AMD.US,D,19920416,000000,8.75,8.75,8.31,8.44,1655000,0
+AMD.US,D,19920420,000000,8.31,8.31,7.94,8.19,2191600,0
+AMD.US,D,19920421,000000,8.19,8.25,8.06,8.19,1128200,0
+AMD.US,D,19920422,000000,8.19,8.25,8,8,1153800,0
+AMD.US,D,19920423,000000,8.06,8.12,7.44,7.5,3821200,0
+AMD.US,D,19920424,000000,7.57,7.69,7.32,7.5,1799000,0
+AMD.US,D,19920427,000000,7.44,7.62,7.44,7.62,867800,0
+AMD.US,D,19920428,000000,7.88,7.94,7.75,7.75,1771000,0
+AMD.US,D,19920429,000000,8.12,8.44,7.82,8.38,2399600,0
+AMD.US,D,19920430,000000,8.31,8.94,8.31,8.94,3130000,0
+AMD.US,D,19920501,000000,8.88,8.88,8.31,8.44,2248400,0
+AMD.US,D,19920504,000000,8.5,8.69,8.38,8.5,842200,0
+AMD.US,D,19920505,000000,8.56,9.06,8.5,9,2515000,0
+AMD.US,D,19920506,000000,9,9.06,8.81,8.88,1729000,0
+AMD.US,D,19920507,000000,8.94,9.06,8.81,9,1346600,0
+AMD.US,D,19920508,000000,9,9.06,8.88,8.94,819600,0
+AMD.US,D,19920511,000000,8.88,9.12,8.81,9.06,1205000,0
+AMD.US,D,19920512,000000,9.25,9.25,8.94,9,1149600,0
+AMD.US,D,19920513,000000,8.94,9,8.69,8.75,1309000,0
+AMD.US,D,19920514,000000,8.25,8.25,7.62,7.82,8024000,0
+AMD.US,D,19920515,000000,7.69,7.82,7.69,7.75,1936000,0
+AMD.US,D,19920518,000000,7.82,7.82,7.44,7.5,1550600,0
+AMD.US,D,19920519,000000,7.57,8,7.57,8,2020000,0
+AMD.US,D,19920520,000000,7.88,8,7.38,7.44,4797600,0
+AMD.US,D,19920521,000000,7.44,7.62,7.38,7.5,2050400,0
+AMD.US,D,19920522,000000,7.62,7.88,7.5,7.69,1522200,0
+AMD.US,D,19920526,000000,7.75,7.82,7.57,7.62,961200,0
+AMD.US,D,19920527,000000,7.62,7.82,7.57,7.69,1212200,0
+AMD.US,D,19920528,000000,7.75,7.88,7.62,7.82,1850000,0
+AMD.US,D,19920529,000000,7.88,8,7.82,7.88,1059600,0
+AMD.US,D,19920601,000000,7.75,7.82,7.62,7.75,989000,0
+AMD.US,D,19920602,000000,7.75,7.82,7.62,7.69,861600,0
+AMD.US,D,19920603,000000,7.62,7.75,7.57,7.62,926200,0
+AMD.US,D,19920604,000000,7.69,7.69,7.5,7.5,942800,0
+AMD.US,D,19920605,000000,7.57,7.57,7.38,7.5,887600,0
+AMD.US,D,19920608,000000,7.44,7.5,7.25,7.32,1181600,0
+AMD.US,D,19920609,000000,7.38,7.69,7.32,7.69,1689400,0
+AMD.US,D,19920610,000000,7.75,7.94,7.69,7.94,2441200,0
+AMD.US,D,19920611,000000,7.94,8,7.75,7.88,1385000,0
+AMD.US,D,19920612,000000,7.82,7.82,7.38,7.44,2117400,0
+AMD.US,D,19920615,000000,7.44,7.69,7.25,7.69,1597400,0
+AMD.US,D,19920616,000000,7.62,7.69,7.44,7.5,1006600,0
+AMD.US,D,19920617,000000,7.44,7.44,7.25,7.25,883400,0
+AMD.US,D,19920618,000000,4.57,4.82,4.38,4.5,16692200,0
+AMD.US,D,19920619,000000,4.69,4.88,4.62,4.69,6458200,0
+AMD.US,D,19920622,000000,4.88,4.94,4.75,4.88,3026600,0
+AMD.US,D,19920623,000000,4.88,4.88,4.44,4.57,4273800,0
+AMD.US,D,19920624,000000,4.5,4.5,4.32,4.44,2746800,0
+AMD.US,D,19920625,000000,4.44,4.5,4.32,4.38,1581800,0
+AMD.US,D,19920626,000000,4.38,4.44,4.25,4.32,2326600,0
+AMD.US,D,19920629,000000,4.38,4.5,4.38,4.44,1285400,0
+AMD.US,D,19920630,000000,4.44,4.5,4.38,4.38,1336200,0
+AMD.US,D,19920701,000000,4.38,4.44,4.32,4.38,2185400,0
+AMD.US,D,19920702,000000,4.12,4.19,3.69,3.82,5689600,0
+AMD.US,D,19920706,000000,3.82,3.88,3.69,3.82,3103200,0
+AMD.US,D,19920707,000000,3.88,4,3.82,3.88,2162200,0
+AMD.US,D,19920708,000000,3.88,4.07,3.82,3.88,2021600,0
+AMD.US,D,19920709,000000,3.88,4.19,3.88,4,3966800,0
+AMD.US,D,19920710,000000,4.07,4.32,4.07,4.12,2865600,0
+AMD.US,D,19920713,000000,4.25,4.38,4.19,4.25,3185000,0
+AMD.US,D,19920714,000000,4.38,4.44,4.32,4.38,4086600,0
+AMD.US,D,19920715,000000,4.44,4.5,4.38,4.44,2928200,0
+AMD.US,D,19920716,000000,4.38,4.5,4.38,4.44,1816000,0
+AMD.US,D,19920717,000000,4.38,4.44,4.25,4.32,957800,0
+AMD.US,D,19920720,000000,4.32,4.38,4.25,4.32,1128200,0
+AMD.US,D,19920721,000000,4.38,4.44,4.38,4.44,831000,0
+AMD.US,D,19920722,000000,4.38,4.44,4.25,4.32,945600,0
+AMD.US,D,19920723,000000,4.38,4.38,4.25,4.32,502800,0
+AMD.US,D,19920724,000000,4.25,4.32,4.19,4.19,1101200,0
+AMD.US,D,19920727,000000,4.25,4.32,4.19,4.25,761600,0
+AMD.US,D,19920728,000000,4.19,4.32,4.19,4.25,1422200,0
+AMD.US,D,19920729,000000,4.25,4.32,4.19,4.32,1468400,0
+AMD.US,D,19920730,000000,4.32,4.38,4.19,4.32,1250600,0
+AMD.US,D,19920731,000000,4.32,4.44,4.25,4.44,981000,0
+AMD.US,D,19920803,000000,4.38,4.75,4.38,4.75,3127800,0
+AMD.US,D,19920804,000000,4.75,4.82,4.62,4.69,1819600,0
+AMD.US,D,19920805,000000,4.62,4.69,4.57,4.62,1932800,0
+AMD.US,D,19920806,000000,4.62,4.69,4.5,4.69,1789400,0
+AMD.US,D,19920807,000000,4.69,4.75,4.57,4.69,1541800,0
+AMD.US,D,19920810,000000,4.62,4.69,4.57,4.57,953800,0
+AMD.US,D,19920811,000000,4.57,4.62,4.5,4.5,777800,0
+AMD.US,D,19920812,000000,4.5,4.62,4.5,4.5,957800,0
+AMD.US,D,19920813,000000,4.62,4.69,4.62,4.62,963200,0
+AMD.US,D,19920814,000000,4.62,4.69,4.62,4.69,287600,0
+AMD.US,D,19920817,000000,4.62,4.69,4.57,4.57,602400,0
+AMD.US,D,19920818,000000,4.5,4.57,4.44,4.5,863400,0
+AMD.US,D,19920819,000000,4.5,4.5,4.38,4.5,606800,0
+AMD.US,D,19920820,000000,4.38,4.44,4.32,4.44,546600,0
+AMD.US,D,19920821,000000,4.38,4.44,4.25,4.32,725600,0
+AMD.US,D,19920824,000000,4.25,4.32,4.19,4.25,1236600,0
+AMD.US,D,19920825,000000,4.25,4.57,4.25,4.57,1335400,0
+AMD.US,D,19920826,000000,4.57,4.88,4.5,4.75,1987200,0
+AMD.US,D,19920827,000000,4.82,4.88,4.75,4.82,1602400,0
+AMD.US,D,19920828,000000,4.82,4.82,4.75,4.75,635600,0
+AMD.US,D,19920831,000000,4.88,5.07,4.82,5.07,3167200,0
+AMD.US,D,19920901,000000,5.07,5.32,5.07,5.25,3076800,0
+AMD.US,D,19920902,000000,5.32,5.75,5.32,5.69,4110400,0
+AMD.US,D,19920903,000000,5.88,5.94,5.69,5.69,4333200,0
+AMD.US,D,19920904,000000,5.69,5.75,5.44,5.57,1915000,0
+AMD.US,D,19920908,000000,5.57,5.62,5.38,5.5,846600,0
+AMD.US,D,19920909,000000,5.5,5.82,5.5,5.75,1614000,0
+AMD.US,D,19920910,000000,5.82,6.12,5.82,6.12,3594400,0
+AMD.US,D,19920911,000000,6.19,6.25,6.07,6.19,2797200,0
+AMD.US,D,19920914,000000,6.32,6.5,6.07,6.12,3121200,0
+AMD.US,D,19920915,000000,6.07,6.19,6,6.12,1602400,0
+AMD.US,D,19920916,000000,5.88,6.19,5.88,6.07,1828800,0
+AMD.US,D,19920917,000000,6.07,6.19,6,6.12,1261800,0
+AMD.US,D,19920918,000000,6.12,6.25,6.07,6.12,991800,0
+AMD.US,D,19920921,000000,6.12,6.19,6.07,6.12,611800,0
+AMD.US,D,19920922,000000,6.07,6.12,6,6,1168800,0
+AMD.US,D,19920923,000000,6,6,5.75,5.82,1266600,0
+AMD.US,D,19920924,000000,5.82,6,5.82,5.88,1342200,0
+AMD.US,D,19920925,000000,5.88,5.88,5.57,5.75,1429600,0
+AMD.US,D,19920928,000000,5.62,5.82,5.5,5.75,936200,0
+AMD.US,D,19920929,000000,5.82,5.82,5.69,5.75,847200,0
+AMD.US,D,19920930,000000,5.75,5.75,5.57,5.62,936800,0
+AMD.US,D,19921001,000000,5.57,5.57,5.32,5.44,1785600,0
+AMD.US,D,19921002,000000,5.44,5.69,5.44,5.62,1929400,0
+AMD.US,D,19921005,000000,5.5,5.94,5.38,5.88,3146000,0
+AMD.US,D,19921006,000000,6.25,6.44,6.19,6.44,8267200,0
+AMD.US,D,19921007,000000,6.44,6.5,6.19,6.19,4433800,0
+AMD.US,D,19921008,000000,6.32,6.38,6.19,6.19,2130000,0
+AMD.US,D,19921009,000000,6.19,6.25,5.69,5.94,5603200,0
+AMD.US,D,19921012,000000,6.12,6.32,6.12,6.25,2761600,0
+AMD.US,D,19921013,000000,6.32,6.44,6.25,6.38,2743200,0
+AMD.US,D,19921014,000000,6.38,6.44,6.25,6.38,1702400,0
+AMD.US,D,19921015,000000,6.32,6.38,6.19,6.32,1131000,0
+AMD.US,D,19921016,000000,6.32,6.57,6.25,6.5,1948400,0
+AMD.US,D,19921019,000000,6.5,6.88,6.44,6.88,4366600,0
+AMD.US,D,19921020,000000,7,7.12,6.94,7,4848400,0
+AMD.US,D,19921021,000000,7,7.19,7,7.12,1628400,0
+AMD.US,D,19921022,000000,7.12,7.19,7,7.19,2082200,0
+AMD.US,D,19921023,000000,7.19,7.19,7.07,7.19,1644400,0
+AMD.US,D,19921026,000000,7.12,7.44,7.12,7.32,1092800,0
+AMD.US,D,19921027,000000,7.38,7.44,7.38,7.38,1179600,0
+AMD.US,D,19921028,000000,7.57,7.75,7.5,7.75,3733200,0
+AMD.US,D,19921029,000000,7.75,7.94,7.57,7.94,2729400,0
+AMD.US,D,19921030,000000,8,8.38,7.94,8.25,5061800,0
+AMD.US,D,19921102,000000,8.25,8.31,7.88,7.94,3052200,0
+AMD.US,D,19921103,000000,7.75,7.88,7.57,7.75,2087800,0
+AMD.US,D,19921104,000000,7.75,8.19,7.75,8.12,1846200,0
+AMD.US,D,19921105,000000,8.06,8.25,8.06,8.19,1358400,0
+AMD.US,D,19921106,000000,8.12,8.19,8.06,8.12,776000,0
+AMD.US,D,19921109,000000,8.06,8.12,7.75,8,1382400,0
+AMD.US,D,19921110,000000,8.06,8.25,8,8,1562200,0
+AMD.US,D,19921111,000000,8.06,8.19,8.06,8.19,1421600,0
+AMD.US,D,19921112,000000,8.12,8.19,8,8.19,819000,0
+AMD.US,D,19921113,000000,8.19,8.25,8.06,8.25,1006600,0
+AMD.US,D,19921116,000000,8.12,8.31,8.06,8.19,1425600,0
+AMD.US,D,19921117,000000,8.19,8.25,7.94,8.06,1332200,0
+AMD.US,D,19921118,000000,8,8.19,7.94,8.19,1801800,0
+AMD.US,D,19921119,000000,8.19,9.12,8.12,9,4705000,0
+AMD.US,D,19921120,000000,9,9.25,8.81,9.19,4607200,0
+AMD.US,D,19921123,000000,9,9.31,8.94,9.25,2884600,0
+AMD.US,D,19921124,000000,9.19,9.25,8.94,9,1886600,0
+AMD.US,D,19921125,000000,8.94,9,8.5,8.81,2570400,0
+AMD.US,D,19921127,000000,8.69,8.88,8.62,8.69,864000,0
+AMD.US,D,19921130,000000,8.75,8.94,8.69,8.94,1181000,0
+AMD.US,D,19921201,000000,8.94,9.12,8.88,9.12,1247800,0
+AMD.US,D,19921202,000000,9.12,9.19,8.94,8.94,1160400,0
+AMD.US,D,19921203,000000,7.5,8.19,7.5,8.06,10518200,0
+AMD.US,D,19921204,000000,8.12,8.44,7.88,8.38,3269600,0
+AMD.US,D,19921207,000000,8.56,8.81,8.5,8.81,2011600,0
+AMD.US,D,19921208,000000,8.88,9.06,8.75,8.81,2131600,0
+AMD.US,D,19921209,000000,8.88,8.88,8.56,8.62,1445600,0
+AMD.US,D,19921210,000000,8.69,8.75,8.31,8.44,2468800,0
+AMD.US,D,19921211,000000,8.5,8.5,8.31,8.38,687800,0
+AMD.US,D,19921214,000000,8.44,8.56,8.31,8.38,1162600,0
+AMD.US,D,19921215,000000,8.38,8.38,8.06,8.19,1407200,0
+AMD.US,D,19921216,000000,8.12,8.44,7.94,8.31,2881200,0
+AMD.US,D,19921217,000000,8.44,9.06,8.44,9,4476800,0
+AMD.US,D,19921218,000000,9.12,9.25,8.94,9.12,3748800,0
+AMD.US,D,19921221,000000,9.12,9.19,9,9.12,1578200,0
+AMD.US,D,19921222,000000,9.12,9.38,9.12,9.19,2443800,0
+AMD.US,D,19921223,000000,8.5,8.88,8.5,8.81,3353400,0
+AMD.US,D,19921224,000000,8.75,8.94,8.69,8.81,850400,0
+AMD.US,D,19921228,000000,8.88,8.88,8.75,8.88,883400,0
+AMD.US,D,19921229,000000,8.88,9.12,8.81,8.94,1226600,0
+AMD.US,D,19921230,000000,8.94,9.12,8.88,9.06,962200,0
+AMD.US,D,19921231,000000,9.06,9.06,8.94,9.06,965000,0
+AMD.US,D,19930104,000000,9,9.06,8.81,8.81,1248400,0
+AMD.US,D,19930105,000000,8.88,9.5,8.81,9.5,2283400,0
+AMD.US,D,19930106,000000,9.75,10,9.62,9.88,4660000,0
+AMD.US,D,19930107,000000,10.12,10.31,9.88,10,5844400,0
+AMD.US,D,19930108,000000,10.19,10.75,9.5,9.62,6814600,0
+AMD.US,D,19930111,000000,9.88,10,9.62,9.94,3504400,0
+AMD.US,D,19930112,000000,9.75,10.12,9.69,9.75,2407400,0
+AMD.US,D,19930113,000000,9.75,10,9.56,9.88,3672200,0
+AMD.US,D,19930114,000000,10.06,10.19,10,10.19,3829000,0
+AMD.US,D,19930115,000000,10.19,10.25,9.94,10,1912200,0
+AMD.US,D,19930118,000000,10,10.06,9.81,10,1433200,0
+AMD.US,D,19930119,000000,10.06,10.44,10,10.31,2303200,0
+AMD.US,D,19930120,000000,10.38,10.38,9.88,10.06,1480000,0
+AMD.US,D,19930121,000000,10,10.19,9.75,10,1577800,0
+AMD.US,D,19930122,000000,10,10,9.81,9.88,930400,0
+AMD.US,D,19930125,000000,9.88,10.06,9.88,9.94,1347400,0
+AMD.US,D,19930126,000000,9.94,10.06,9.75,9.81,1648800,0
+AMD.US,D,19930127,000000,9.94,10,9.62,9.69,1440400,0
+AMD.US,D,19930128,000000,9.56,9.56,9.19,9.5,2712600,0
+AMD.US,D,19930129,000000,9.38,9.56,9.31,9.38,1461800,0
+AMD.US,D,19930201,000000,9.31,9.62,9.25,9.56,1501000,0
+AMD.US,D,19930202,000000,9.69,10.12,9.69,10.12,2845400,0
+AMD.US,D,19930203,000000,10.19,10.31,10.06,10.25,4331000,0
+AMD.US,D,19930204,000000,10.25,10.44,10.06,10.06,2660600,0
+AMD.US,D,19930205,000000,10.06,10.25,9.81,9.81,2054400,0
+AMD.US,D,19930208,000000,9.88,10.06,9.81,9.88,1608200,0
+AMD.US,D,19930209,000000,10.06,10.19,9.75,9.88,1366600,0
+AMD.US,D,19930210,000000,10.12,10.12,9.81,9.88,1944600,0
+AMD.US,D,19930211,000000,10.06,10.5,10,10.5,3186200,0
+AMD.US,D,19930212,000000,10.5,10.75,10.31,10.69,4788800,0
+AMD.US,D,19930216,000000,10.56,10.62,9.69,9.88,3641200,0
+AMD.US,D,19930217,000000,10,10.38,9.94,10.19,2122800,0
+AMD.US,D,19930218,000000,10.44,10.56,10.25,10.56,3361000,0
+AMD.US,D,19930219,000000,10.69,11.19,10.62,11.06,3329600,0
+AMD.US,D,19930222,000000,11.12,11.25,10.81,10.88,2321600,0
+AMD.US,D,19930223,000000,11,11.06,10.69,10.69,1441600,0
+AMD.US,D,19930224,000000,10.38,11,10.31,11,2544000,0
+AMD.US,D,19930225,000000,11.06,11.25,10.06,11.06,1830600,0
+AMD.US,D,19930226,000000,11.12,11.12,10.75,10.88,1346800,0
+AMD.US,D,19930301,000000,10.94,10.94,10.56,10.62,1175000,0
+AMD.US,D,19930302,000000,10.5,11.19,10.44,11.12,2704600,0
+AMD.US,D,19930303,000000,11.31,11.5,11.25,11.44,3280600,0
+AMD.US,D,19930304,000000,11.44,11.44,11.25,11.31,1504600,0
+AMD.US,D,19930305,000000,11.38,11.75,10.94,11.62,2368200,0
+AMD.US,D,19930308,000000,11.75,12.12,11.69,12,2505000,0
+AMD.US,D,19930309,000000,12,12.12,11.75,11.81,1889600,0
+AMD.US,D,19930310,000000,11.75,12.25,11.5,11.81,1173200,0
+AMD.US,D,19930311,000000,12,12.19,11.88,11.88,1216200,0
+AMD.US,D,19930312,000000,11.81,11.94,11.62,11.88,1256200,0
+AMD.US,D,19930315,000000,12,12.06,11.88,11.94,1014600,0
+AMD.US,D,19930316,000000,11.94,11.94,11.75,11.75,1066000,0
+AMD.US,D,19930317,000000,11.81,11.88,11.25,11.56,1792200,0
+AMD.US,D,19930318,000000,11.56,11.69,11.38,11.62,1212200,0
+AMD.US,D,19930319,000000,11.69,11.69,11.25,11.31,1341600,0
+AMD.US,D,19930322,000000,11.19,11.19,10.88,11.12,1683800,0
+AMD.US,D,19930323,000000,11.06,11.31,10.94,11,911000,0
+AMD.US,D,19930324,000000,10.94,11.25,10.81,11.12,1548400,0
+AMD.US,D,19930325,000000,11.12,11.62,11.12,11.56,981200,0
+AMD.US,D,19930326,000000,11.69,11.69,11.31,11.38,1028400,0
+AMD.US,D,19930329,000000,11.56,11.56,11.38,11.44,737600,0
+AMD.US,D,19930330,000000,11.5,11.56,11.38,11.5,1106600,0
+AMD.US,D,19930331,000000,11.5,11.62,11.38,11.5,968400,0
+AMD.US,D,19930401,000000,11.5,11.5,11.19,11.31,1128400,0
+AMD.US,D,19930402,000000,11.19,11.31,10.56,10.69,2624600,0
+AMD.US,D,19930405,000000,10.69,11.19,10.69,11.12,1548400,0
+AMD.US,D,19930406,000000,11.88,12,11.62,11.75,5183400,0
+AMD.US,D,19930407,000000,11.88,12.56,11.88,12.56,5586000,0
+AMD.US,D,19930408,000000,12.62,12.75,12.38,12.44,2424000,0
+AMD.US,D,19930412,000000,12.62,13,12.56,12.94,3728800,0
+AMD.US,D,19930413,000000,12.94,13,12.19,12.38,2874000,0
+AMD.US,D,19930414,000000,12.31,12.38,12,12.25,1271000,0
+AMD.US,D,19930415,000000,12.25,12.25,12,12.19,1023200,0
+AMD.US,D,19930416,000000,12.19,12.19,11.88,12.06,1505000,0
+AMD.US,D,19930419,000000,13.75,14.19,13.56,14,10883200,0
+AMD.US,D,19930420,000000,13.94,14,13.69,13.81,3061800,0
+AMD.US,D,19930421,000000,13.88,14.5,13.81,14.5,3244600,0
+AMD.US,D,19930422,000000,14.38,15.56,14.31,15.5,6381200,0
+AMD.US,D,19930423,000000,15.5,16.44,15.19,15.25,7621000,0
+AMD.US,D,19930426,000000,15.25,15.25,14.44,14.5,3449400,0
+AMD.US,D,19930427,000000,14.5,14.94,14.25,14.88,3308200,0
+AMD.US,D,19930428,000000,14.94,15.25,14.81,15.06,2101200,0
+AMD.US,D,19930429,000000,14.88,14.94,14.56,14.56,1774000,0
+AMD.US,D,19930430,000000,14,14.25,13.62,14.06,4129400,0
+AMD.US,D,19930503,000000,14.25,14.81,14.19,14.69,1766800,0
+AMD.US,D,19930504,000000,14.75,15.12,14.5,15.12,2462800,0
+AMD.US,D,19930505,000000,15.12,15.31,14.69,14.75,2088400,0
+AMD.US,D,19930506,000000,14.62,14.69,14.31,14.38,2482800,0
+AMD.US,D,19930507,000000,14.38,14.75,14.31,14.75,982600,0
+AMD.US,D,19930510,000000,14.75,15,14.75,14.75,1605600,0
+AMD.US,D,19930511,000000,14.5,14.88,14.5,14.56,1142200,0
+AMD.US,D,19930512,000000,14.56,14.62,14.44,14.44,993200,0
+AMD.US,D,19930513,000000,14.31,14.5,14.19,14.44,1280000,0
+AMD.US,D,19930514,000000,14.44,14.62,14.19,14.25,848200,0
+AMD.US,D,19930517,000000,14.19,14.25,13.62,14,3526800,0
+AMD.US,D,19930518,000000,14.19,14.44,14.12,14.25,2221800,0
+AMD.US,D,19930519,000000,14.38,14.81,14,14.56,3701000,0
+AMD.US,D,19930520,000000,14.62,14.75,14.31,14.38,1687800,0
+AMD.US,D,19930521,000000,14.5,14.69,14.31,14.44,1357200,0
+AMD.US,D,19930524,000000,14.38,14.62,14.31,14.5,563800,0
+AMD.US,D,19930525,000000,14.5,14.81,14.5,14.81,1710600,0
+AMD.US,D,19930526,000000,14.94,15.25,14.88,15.19,2925400,0
+AMD.US,D,19930527,000000,15.31,15.38,14.69,14.69,2128800,0
+AMD.US,D,19930528,000000,14.69,14.69,14,14.31,1564600,0
+AMD.US,D,19930601,000000,14.25,14.62,14.06,14.12,1787400,0
+AMD.US,D,19930602,000000,14.19,14.19,13.81,13.81,1775400,0
+AMD.US,D,19930603,000000,13.88,14.38,13.81,14.25,1827400,0
+AMD.US,D,19930604,000000,14.31,14.31,14,14,720400,0
+AMD.US,D,19930607,000000,11.5,11.88,11,11.88,10381000,0
+AMD.US,D,19930608,000000,11.81,11.94,11.62,11.94,3056200,0
+AMD.US,D,19930609,000000,11.88,12,11.44,11.5,3360000,0
+AMD.US,D,19930610,000000,11.38,11.44,11,11.12,4341600,0
+AMD.US,D,19930611,000000,11.12,11.19,10.5,10.56,7630600,0
+AMD.US,D,19930614,000000,10.75,10.75,10.5,10.69,2795000,0
+AMD.US,D,19930615,000000,11,11.31,10.81,10.88,4837600,0
+AMD.US,D,19930616,000000,11.06,11.06,10.38,10.5,6180600,0
+AMD.US,D,19930617,000000,10.62,10.62,10.19,10.31,3026600,0
+AMD.US,D,19930618,000000,10.44,10.62,10.25,10.38,3167800,0
+AMD.US,D,19930621,000000,10.38,10.69,10.38,10.69,1602200,0
+AMD.US,D,19930622,000000,10.69,10.69,10.56,10.69,1293800,0
+AMD.US,D,19930623,000000,10.62,10.69,10.5,10.56,1380600,0
+AMD.US,D,19930624,000000,10.38,10.62,10.25,10.62,1690600,0
+AMD.US,D,19930625,000000,10.56,10.94,10.5,10.69,1190600,0
+AMD.US,D,19930628,000000,10.75,11.19,10.75,11.06,1728800,0
+AMD.US,D,19930629,000000,11.56,12,11.38,12,4851800,0
+AMD.US,D,19930630,000000,11.88,12.19,11.88,12.06,2946600,0
+AMD.US,D,19930701,000000,12.06,12.25,11.88,12.06,1892200,0
+AMD.US,D,19930702,000000,11.88,12.06,11.81,11.94,2165400,0
+AMD.US,D,19930706,000000,12.12,12.38,11.56,11.62,2775600,0
+AMD.US,D,19930707,000000,11.75,12.06,11.75,12,2048400,0
+AMD.US,D,19930708,000000,12.12,12.44,12,12.44,1583200,0
+AMD.US,D,19930709,000000,12.5,12.62,12.38,12.44,1186600,0
+AMD.US,D,19930712,000000,12.5,12.5,12.06,12.31,1645400,0
+AMD.US,D,19930713,000000,12.38,12.38,12.19,12.31,797600,0
+AMD.US,D,19930714,000000,12.25,12.56,12.19,12.5,1434400,0
+AMD.US,D,19930715,000000,12.5,12.5,12.12,12.19,1325000,0
+AMD.US,D,19930716,000000,12.06,12.12,11.38,11.5,1802400,0
+AMD.US,D,19930719,000000,11.5,11.75,11.5,11.62,1354400,0
+AMD.US,D,19930720,000000,11.62,12.31,11.62,12.25,1940000,0
+AMD.US,D,19930721,000000,12.75,12.88,12.31,12.44,1965600,0
+AMD.US,D,19930722,000000,12.44,12.5,12.12,12.19,1153400,0
+AMD.US,D,19930723,000000,12.19,12.19,12.06,12.19,646000,0
+AMD.US,D,19930726,000000,12.25,12.38,12.25,12.31,583200,0
+AMD.US,D,19930727,000000,12.38,12.38,12.06,12.19,685000,0
+AMD.US,D,19930728,000000,12.19,12.19,12.06,12.12,499400,0
+AMD.US,D,19930729,000000,12,12.06,11.88,11.94,836000,0
+AMD.US,D,19930730,000000,11.94,11.94,11.75,11.94,381000,0
+AMD.US,D,19930802,000000,12.12,12.44,12.12,12.31,980400,0
+AMD.US,D,19930803,000000,12.44,12.56,12.31,12.5,1304600,0
+AMD.US,D,19930804,000000,12.56,12.94,12.44,12.94,1954600,0
+AMD.US,D,19930805,000000,13,13.62,13,13.5,3093400,0
+AMD.US,D,19930806,000000,13.81,14.12,13.69,14.12,2546200,0
+AMD.US,D,19930809,000000,14.12,14.5,13.88,14.31,2028200,0
+AMD.US,D,19930810,000000,14.25,14.38,14.12,14.19,1789600,0
+AMD.US,D,19930811,000000,14.75,15.12,14.62,14.81,3785600,0
+AMD.US,D,19930812,000000,15,15.06,14.69,15.06,2332200,0
+AMD.US,D,19930813,000000,15.06,15.12,14.88,15.12,1143800,0
+AMD.US,D,19930816,000000,14.94,15.62,14.94,15.62,1881600,0
+AMD.US,D,19930817,000000,15.62,16.12,15.62,15.94,3417200,0
+AMD.US,D,19930818,000000,16.19,16.32,15.62,15.69,3236000,0
+AMD.US,D,19930819,000000,15.75,16.07,15,15,2722200,0
+AMD.US,D,19930820,000000,15.5,15.69,15.31,15.5,2804400,0
+AMD.US,D,19930823,000000,15.5,15.88,15.25,15.81,1221000,0
+AMD.US,D,19930824,000000,15.62,15.69,15.5,15.5,1906600,0
+AMD.US,D,19930825,000000,15.5,15.75,15.19,15.31,2555600,0
+AMD.US,D,19930826,000000,15.31,15.5,15.12,15.44,2381000,0
+AMD.US,D,19930827,000000,15.25,15.69,15.19,15.62,1200400,0
+AMD.US,D,19930830,000000,15.62,15.81,15.56,15.75,888400,0
+AMD.US,D,19930831,000000,15.88,16.25,15.88,16.19,2659600,0
+AMD.US,D,19930901,000000,16,16.12,15.81,15.81,1285600,0
+AMD.US,D,19930902,000000,15.62,15.75,15.31,15.5,1751000,0
+AMD.US,D,19930903,000000,15.56,15.69,14.25,14.5,8238400,0
+AMD.US,D,19930907,000000,13.75,13.94,13.56,13.81,4489600,0
+AMD.US,D,19930908,000000,13.94,14.25,13,13.69,3707600,0
+AMD.US,D,19930909,000000,13.56,14.06,13.5,13.88,2855400,0
+AMD.US,D,19930910,000000,14.12,14.38,13.94,14.25,1513400,0
+AMD.US,D,19930913,000000,14.38,14.56,14.12,14.19,1106600,0
+AMD.US,D,19930914,000000,13.94,13.94,13.75,13.88,1455400,0
+AMD.US,D,19930915,000000,13.81,14.12,13.69,13.88,1483200,0
+AMD.US,D,19930916,000000,14.12,14.38,14,14.38,1362800,0
+AMD.US,D,19930917,000000,14.38,14.88,14.38,14.69,2263400,0
+AMD.US,D,19930920,000000,14.69,15.06,14.69,14.88,1611000,0
+AMD.US,D,19930921,000000,14.81,14.88,14.12,14.44,1513400,0
+AMD.US,D,19930922,000000,14.56,15.06,14.56,14.94,1411000,0
+AMD.US,D,19930923,000000,15,15.31,15,15.06,960600,0
+AMD.US,D,19930924,000000,15.06,15.31,14.88,15,1082600,0
+AMD.US,D,19930927,000000,15,15.12,14.62,14.69,1972800,0
+AMD.US,D,19930928,000000,14.5,15.12,14.12,15,2494600,0
+AMD.US,D,19930929,000000,15,15,14,14.06,3629400,0
+AMD.US,D,19930930,000000,14.12,14.12,13,13.19,4105400,0
+AMD.US,D,19931001,000000,13.31,13.38,12.5,12.94,5590600,0
+AMD.US,D,19931004,000000,13.12,13.38,13,13.38,4945600,0
+AMD.US,D,19931005,000000,12.56,13.06,10.69,11,1683200,0
+AMD.US,D,19931006,000000,10.94,10.94,10.38,10.5,10700000,0
+AMD.US,D,19931007,000000,10.5,10.56,10.06,10.38,6986600,0
+AMD.US,D,19931008,000000,10.5,10.62,10,10.25,6301000,0
+AMD.US,D,19931011,000000,10.38,10.56,10.06,10.06,4386200,0
+AMD.US,D,19931012,000000,10.38,10.44,10.19,10.19,3016600,0
+AMD.US,D,19931013,000000,10.12,10.5,10,10.06,2982800,0
+AMD.US,D,19931014,000000,10.06,10.19,9.75,9.94,3261000,0
+AMD.US,D,19931015,000000,10.19,10.38,10.06,10.12,3334400,0
+AMD.US,D,19931018,000000,10.25,10.38,10.06,10.06,1537400,0
+AMD.US,D,19931019,000000,10.06,10.25,9.69,9.75,3166600,0
+AMD.US,D,19931020,000000,9.75,9.94,9.38,9.44,2236600,0
+AMD.US,D,19931021,000000,9.44,10,8.94,9.94,4341600,0
+AMD.US,D,19931022,000000,10.06,10.25,9.88,10,2326600,0
+AMD.US,D,19931025,000000,9.88,10.12,9.81,9.88,2245400,0
+AMD.US,D,19931026,000000,9.94,9.94,9.5,9.69,3157600,0
+AMD.US,D,19931027,000000,9.75,10.06,9.69,9.94,2623200,0
+AMD.US,D,19931028,000000,9.62,9.88,9.62,9.88,4524000,0
+AMD.US,D,19931029,000000,9.88,10.12,9.75,9.88,1824400,0
+AMD.US,D,19931101,000000,10,10.25,10,10.19,1628200,0
+AMD.US,D,19931102,000000,10.19,10.25,10,10.12,1644000,0
+AMD.US,D,19931103,000000,10,10,9.69,9.81,2242400,0
+AMD.US,D,19931104,000000,9.81,9.94,9.38,9.44,1586000,0
+AMD.US,D,19931105,000000,9.44,9.75,9.38,9.62,1412800,0
+AMD.US,D,19931108,000000,9.69,9.69,9.44,9.5,996800,0
+AMD.US,D,19931109,000000,9.69,9.69,9.38,9.44,1010600,0
+AMD.US,D,19931110,000000,9.75,9.94,9.56,9.81,2269000,0
+AMD.US,D,19931111,000000,9.88,10.12,9.81,10,1961200,0
+AMD.US,D,19931112,000000,10,10.06,9.88,9.88,1176800,0
+AMD.US,D,19931115,000000,9.88,10.12,9.88,10,951200,0
+AMD.US,D,19931116,000000,10.06,10.06,9.62,9.81,1892800,0
+AMD.US,D,19931117,000000,9.75,9.81,9.44,9.5,1330400,0
+AMD.US,D,19931118,000000,9.44,9.5,9.12,9.12,2721600,0
+AMD.US,D,19931119,000000,9.06,9.56,9.06,9.25,3416600,0
+AMD.US,D,19931122,000000,9.25,9.38,8.94,9.12,2305000,0
+AMD.US,D,19931123,000000,9.19,9.31,9,9.25,2108400,0
+AMD.US,D,19931124,000000,9.38,9.62,9.25,9.5,2421800,0
+AMD.US,D,19931126,000000,9.62,9.69,9.5,9.56,318400,0
+AMD.US,D,19931129,000000,9.62,9.75,9.44,9.44,1285400,0
+AMD.US,D,19931130,000000,9.44,9.56,9.38,9.5,1034000,0
+AMD.US,D,19931201,000000,9.56,9.69,9.44,9.44,1417400,0
+AMD.US,D,19931202,000000,9.5,9.5,9.19,9.31,1742200,0
+AMD.US,D,19931203,000000,9.38,9.44,9.25,9.25,1126800,0
+AMD.US,D,19931206,000000,9.19,9.19,8.81,8.88,2670600,0
+AMD.US,D,19931207,000000,8.81,9.12,8.69,9.06,2386000,0
+AMD.US,D,19931208,000000,9.12,9.19,8.94,9.06,1045600,0
+AMD.US,D,19931209,000000,8.94,9.12,8.75,8.81,1902200,0
+AMD.US,D,19931210,000000,8.81,8.88,8.69,8.81,1235600,0
+AMD.US,D,19931213,000000,8.94,9.06,8.81,9.06,1067600,0
+AMD.US,D,19931214,000000,9.12,9.19,8.88,9,1161600,0
+AMD.US,D,19931215,000000,9,9.12,8.94,9,886000,0
+AMD.US,D,19931216,000000,9.06,9.12,8.81,8.81,965600,0
+AMD.US,D,19931217,000000,8.88,9,8.81,8.94,1180600,0
+AMD.US,D,19931220,000000,9.06,9.06,8.81,8.88,1064000,0
+AMD.US,D,19931221,000000,8.62,8.69,8.5,8.56,1797800,0
+AMD.US,D,19931222,000000,8.62,8.81,8.62,8.69,1508800,0
+AMD.US,D,19931223,000000,8.69,8.81,8.56,8.69,1848800,0
+AMD.US,D,19931227,000000,8.69,8.88,8.62,8.75,782800,0
+AMD.US,D,19931228,000000,8.81,9.12,8.81,9.06,1689000,0
+AMD.US,D,19931229,000000,8.88,8.94,8.81,8.88,927600,0
+AMD.US,D,19931230,000000,8.81,9,8.75,8.88,1082600,0
+AMD.US,D,19931231,000000,8.88,9.06,8.88,8.88,1022200,0
+AMD.US,D,19940103,000000,8.88,9,8.88,8.94,1010400,0
+AMD.US,D,19940104,000000,8.94,9.12,8.94,9.12,1069000,0
+AMD.US,D,19940105,000000,9.12,9.25,9,9.06,1708400,0
+AMD.US,D,19940106,000000,9.06,9.12,8.69,9.12,2360000,0
+AMD.US,D,19940107,000000,8.44,9.19,8.38,9.19,6270600,0
+AMD.US,D,19940110,000000,9.19,9.19,8.88,9.06,2322800,0
+AMD.US,D,19940111,000000,9.12,9.12,8.81,8.88,1122800,0
+AMD.US,D,19940112,000000,9,9.06,8.88,8.94,1863200,0
+AMD.US,D,19940113,000000,8.88,9.06,8.88,9.06,1366000,0
+AMD.US,D,19940114,000000,9.06,9.44,9.06,9.44,1819000,0
+AMD.US,D,19940117,000000,9.38,9.81,9.38,9.75,2527400,0
+AMD.US,D,19940118,000000,9.75,9.88,9.69,9.75,2222400,0
+AMD.US,D,19940119,000000,9.62,9.69,9.44,9.56,1526000,0
+AMD.US,D,19940120,000000,9.62,9.62,9.31,9.38,607800,0
+AMD.US,D,19940121,000000,9.44,9.62,9.25,9.62,1065000,0
+AMD.US,D,19940124,000000,9.56,10.31,9.5,10.25,3766600,0
+AMD.US,D,19940125,000000,10.5,10.5,10,10,2296600,0
+AMD.US,D,19940126,000000,10.44,10.69,10.25,10.31,3207600,0
+AMD.US,D,19940127,000000,10.44,10.5,10.12,10.38,2404600,0
+AMD.US,D,19940128,000000,10.38,10.38,10.19,10.19,1000400,0
+AMD.US,D,19940131,000000,10.31,10.38,10.19,10.25,1586600,0
+AMD.US,D,19940201,000000,10.19,10.19,10.06,10.12,761800,0
+AMD.US,D,19940202,000000,10.25,10.38,10.12,10.31,1227200,0
+AMD.US,D,19940203,000000,10.31,10.44,10.19,10.44,1442400,0
+AMD.US,D,19940204,000000,10.44,10.44,10.06,10.19,2426200,0
+AMD.US,D,19940207,000000,10.12,10.25,10.06,10.19,1587400,0
+AMD.US,D,19940208,000000,10.25,11.06,10.19,11,3227200,0
+AMD.US,D,19940209,000000,10.94,11.12,10.81,10.94,3008800,0
+AMD.US,D,19940210,000000,11,11,10.75,10.88,1388200,0
+AMD.US,D,19940211,000000,10.75,10.81,10.5,10.62,626000,0
+AMD.US,D,19940214,000000,10.75,10.75,10.56,10.69,808800,0
+AMD.US,D,19940215,000000,10.69,11,10.62,10.94,1392200,0
+AMD.US,D,19940216,000000,11,11,10.75,10.88,859400,0
+AMD.US,D,19940217,000000,10.94,11.25,10.88,11,1443400,0
+AMD.US,D,19940218,000000,11,11,10.75,10.88,818400,0
+AMD.US,D,19940222,000000,10.81,10.94,10.75,10.88,873800,0
+AMD.US,D,19940223,000000,10.88,11.19,10.88,10.94,1264600,0
+AMD.US,D,19940224,000000,10.94,10.94,10.5,10.75,1365600,0
+AMD.US,D,19940225,000000,10.81,10.88,10.56,10.62,716000,0
+AMD.US,D,19940228,000000,10.69,10.81,10.69,10.75,509000,0
+AMD.US,D,19940301,000000,10.75,10.88,10.69,10.88,838800,0
+AMD.US,D,19940302,000000,10.75,10.94,10.62,10.88,2367800,0
+AMD.US,D,19940303,000000,10.88,11.88,10.88,11.75,3282200,0
+AMD.US,D,19940304,000000,11.81,12.06,11.31,11.69,3530000,0
+AMD.US,D,19940307,000000,11.56,11.69,11.31,11.31,3265600,0
+AMD.US,D,19940308,000000,11.12,11.19,10.62,10.75,2766000,0
+AMD.US,D,19940309,000000,11.06,11.62,11.06,11.38,2931000,0
+AMD.US,D,19940310,000000,11.5,14.62,11.06,14.44,8281000,0
+AMD.US,D,19940311,000000,14.44,14.5,13.94,14.12,21381200,0
+AMD.US,D,19940314,000000,14,14.25,13.75,13.88,4869000,0
+AMD.US,D,19940315,000000,14.19,14.56,14.12,14.31,5310600,0
+AMD.US,D,19940316,000000,14.38,14.88,14.38,14.75,5640000,0
+AMD.US,D,19940317,000000,14.75,14.81,14.5,14.81,2669600,0
+AMD.US,D,19940318,000000,14.81,15.12,14.75,14.88,4997200,0
+AMD.US,D,19940321,000000,14.88,15.5,14.69,15.44,4382800,0
+AMD.US,D,19940322,000000,15.44,15.88,15.38,15.62,4398400,0
+AMD.US,D,19940323,000000,15.62,15.62,15.31,15.38,2301000,0
+AMD.US,D,19940324,000000,15.12,15.31,14.75,15,2645400,0
+AMD.US,D,19940325,000000,15.12,15.19,14.69,14.81,2619000,0
+AMD.US,D,19940328,000000,14.81,14.81,13.88,14.56,4237800,0
+AMD.US,D,19940329,000000,14.88,14.88,14.62,14.62,4559400,0
+AMD.US,D,19940330,000000,14.75,15.5,14.69,15.44,4944400,0
+AMD.US,D,19940331,000000,15.56,15.75,14.38,15.62,4948800,0
+AMD.US,D,19940404,000000,15.31,15.81,14.88,15.5,5406800,0
+AMD.US,D,19940405,000000,15.5,15.88,14.94,15.12,5009600,0
+AMD.US,D,19940406,000000,15.19,15.19,14.38,14.62,3120400,0
+AMD.US,D,19940407,000000,14.69,14.69,14.06,14.25,3526600,0
+AMD.US,D,19940408,000000,14.19,14.19,13.81,14,2730000,0
+AMD.US,D,19940411,000000,13.88,14,13.69,13.81,2295400,0
+AMD.US,D,19940412,000000,13.5,13.5,12.75,12.81,3888800,0
+AMD.US,D,19940413,000000,12.94,13,12.56,12.75,2081200,0
+AMD.US,D,19940414,000000,12.38,12.85,12.38,12.56,1670000,0
+AMD.US,D,19940415,000000,12.31,12.44,11.94,12,2489600,0
+AMD.US,D,19940418,000000,12.19,12.31,11.75,12,1808800,0
+AMD.US,D,19940419,000000,12.12,12.25,11.38,11.81,2250000,0
+AMD.US,D,19940420,000000,11.94,12.06,11.69,12,1767800,0
+AMD.US,D,19940421,000000,12.12,12.94,12.12,12.81,4004600,0
+AMD.US,D,19940422,000000,13,13.06,12.5,12.75,1666800,0
+AMD.US,D,19940425,000000,12.69,12.94,12.69,12.88,669600,0
+AMD.US,D,19940426,000000,13.5,13.62,13.31,13.44,2062200,0
+AMD.US,D,19940428,000000,13.56,13.69,12.88,13,2089400,0
+AMD.US,D,19940429,000000,12.94,13.25,12.75,13.19,1881600,0
+AMD.US,D,19940502,000000,13.19,13.62,13,13.38,1321200,0
+AMD.US,D,19940503,000000,13.12,13.12,12.56,12.94,3375400,0
+AMD.US,D,19940504,000000,12.94,13.06,12.62,12.62,1230000,0
+AMD.US,D,19940505,000000,12.69,12.75,12.44,12.5,1220400,0
+AMD.US,D,19940506,000000,12.25,12.44,12.19,12.25,1247800,0
+AMD.US,D,19940509,000000,12.12,12.4,12.06,12.38,1285400,0
+AMD.US,D,19940510,000000,12.62,12.69,12.5,12.62,1546000,0
+AMD.US,D,19940511,000000,12.62,12.69,12,12.06,2494000,0
+AMD.US,D,19940512,000000,12.19,12.19,11.88,11.88,1352400,0
+AMD.US,D,19940513,000000,11.88,12,11.31,11.88,2566000,0
+AMD.US,D,19940516,000000,11.94,12,11.75,11.81,782200,0
+AMD.US,D,19940517,000000,11.88,11.94,11.44,11.81,1684600,0
+AMD.US,D,19940518,000000,12,12.62,12,12.44,1426000,0
+AMD.US,D,19940519,000000,12.5,13.06,12.44,12.81,1506200,0
+AMD.US,D,19940520,000000,12.88,12.88,12.56,12.56,926600,0
+AMD.US,D,19940523,000000,12.75,13.06,12.69,12.94,1730600,0
+AMD.US,D,19940524,000000,13,13.5,12.94,13.5,2906200,0
+AMD.US,D,19940525,000000,13.31,13.56,13.12,13.5,1528800,0
+AMD.US,D,19940526,000000,13.5,13.5,13.19,13.38,765600,0
+AMD.US,D,19940527,000000,13.25,13.31,13,13.12,633200,0
+AMD.US,D,19940531,000000,12.94,13.56,12.88,13.5,1008400,0
+AMD.US,D,19940601,000000,13.69,14.44,13.69,14.44,3849400,0
+AMD.US,D,19940602,000000,14.56,14.81,14.5,14.56,2470000,0
+AMD.US,D,19940603,000000,14.69,14.81,14.12,14.12,2361800,0
+AMD.US,D,19940606,000000,14.25,14.38,13.94,14,1377200,0
+AMD.US,D,19940607,000000,13.94,14.19,13.81,13.88,841600,0
+AMD.US,D,19940608,000000,13.69,13.75,12.88,13.19,2300000,0
+AMD.US,D,19940609,000000,13.19,13.19,12.88,13.06,1609600,0
+AMD.US,D,19940610,000000,13.19,13.5,13.12,13.44,1363400,0
+AMD.US,D,19940613,000000,13.44,13.62,13.25,13.31,1467200,0
+AMD.US,D,19940614,000000,13.25,13.69,13.25,13.44,962800,0
+AMD.US,D,19940615,000000,13.38,13.56,13.06,13.25,1027800,0
+AMD.US,D,19940616,000000,13.19,13.44,12.94,13,1308200,0
+AMD.US,D,19940617,000000,13,13.19,12.81,13,963400,0
+AMD.US,D,19940620,000000,12.81,13,12.69,12.75,708200,0
+AMD.US,D,19940621,000000,12.62,12.69,12.12,12.38,1502200,0
+AMD.US,D,19940622,000000,12.5,12.94,12.44,12.88,986000,0
+AMD.US,D,19940623,000000,12.75,12.88,12.31,12.31,855000,0
+AMD.US,D,19940624,000000,12.12,12.31,11.88,12.19,2391000,0
+AMD.US,D,19940627,000000,12,12.81,12,12.75,783800,0
+AMD.US,D,19940628,000000,12.69,13.06,12.56,13.06,1710000,0
+AMD.US,D,19940629,000000,13,13.31,12.94,13.25,2266600,0
+AMD.US,D,19940630,000000,13.31,13.44,12.38,12.5,2807600,0
+AMD.US,D,19940701,000000,12.38,13.06,12.06,13,3055600,0
+AMD.US,D,19940705,000000,13,13.19,12.88,12.94,958200,0
+AMD.US,D,19940706,000000,12.75,12.81,12.44,12.5,1028800,0
+AMD.US,D,19940707,000000,12.62,13.19,12.56,13.19,962800,0
+AMD.US,D,19940708,000000,13.06,13.69,13,13.38,2152800,0
+AMD.US,D,19940711,000000,13.5,13.5,13.25,13.5,1254400,0
+AMD.US,D,19940712,000000,13.25,13.44,13.12,13.38,1006200,0
+AMD.US,D,19940713,000000,13.44,13.44,13.06,13.25,1569400,0
+AMD.US,D,19940714,000000,13.31,13.5,13,13,1447400,0
+AMD.US,D,19940715,000000,13,13.19,12.5,12.69,1683800,0
+AMD.US,D,19940718,000000,12.62,12.94,12.56,12.75,1004600,0
+AMD.US,D,19940719,000000,12.75,12.75,12.38,12.38,942600,0
+AMD.US,D,19940720,000000,12.44,12.44,12.19,12.31,1717800,0
+AMD.US,D,19940721,000000,12.25,13,12.25,12.94,2219600,0
+AMD.US,D,19940722,000000,12.88,13.06,12.75,12.94,973400,0
+AMD.US,D,19940725,000000,12.94,12.94,12.62,12.75,944400,0
+AMD.US,D,19940726,000000,12.75,12.81,12.75,12.81,607200,0
+AMD.US,D,19940727,000000,12.81,13,12.75,12.81,594400,0
+AMD.US,D,19940728,000000,12.88,13.06,12.88,12.88,558200,0
+AMD.US,D,19940729,000000,12.94,13.5,12.88,13.5,1707400,0
+AMD.US,D,19940801,000000,13.44,13.56,13.31,13.5,740600,0
+AMD.US,D,19940802,000000,13.62,13.69,13.31,13.44,806800,0
+AMD.US,D,19940803,000000,13.38,13.44,13.31,13.44,780000,0
+AMD.US,D,19940804,000000,13.5,13.5,13.19,13.19,787800,0
+AMD.US,D,19940805,000000,13.12,13.31,13,13.31,409600,0
+AMD.US,D,19940808,000000,13.25,13.62,13.12,13.56,990000,0
+AMD.US,D,19940809,000000,13.69,13.88,13.69,13.81,1280000,0
+AMD.US,D,19940810,000000,13.75,14.31,13.75,14.06,1447200,0
+AMD.US,D,19940811,000000,13.88,14.06,13.88,14.06,1219600,0
+AMD.US,D,19940812,000000,14.12,14.19,14.06,14.19,1710400,0
+AMD.US,D,19940815,000000,14.19,14.25,14.06,14.12,591000,0
+AMD.US,D,19940816,000000,14,14.12,13.94,14,992200,0
+AMD.US,D,19940817,000000,14.06,14.38,14.06,14.38,1071000,0
+AMD.US,D,19940818,000000,14.38,14.38,14.19,14.25,690600,0
+AMD.US,D,19940819,000000,14.31,14.5,14.19,14.38,979400,0
+AMD.US,D,19940822,000000,14.25,14.44,14.19,14.38,710000,0
+AMD.US,D,19940823,000000,14.38,14.69,14.31,14.5,1742200,0
+AMD.US,D,19940824,000000,14.56,14.69,14.44,14.56,1166800,0
+AMD.US,D,19940825,000000,14.56,14.81,14.5,14.56,1805400,0
+AMD.US,D,19940826,000000,14.62,14.81,14.56,14.69,1798200,0
+AMD.US,D,19940829,000000,14.69,14.94,14.44,14.5,1271600,0
+AMD.US,D,19940830,000000,14.44,14.75,14.31,14.75,1120000,0
+AMD.US,D,19940831,000000,14.44,14.75,14.38,14.5,1943400,0
+AMD.US,D,19940901,000000,13.75,13.88,13.69,13.75,4275600,0
+AMD.US,D,19940902,000000,13.88,14.12,13.69,14.06,1129400,0
+AMD.US,D,19940906,000000,14.06,14.19,13.88,13.94,637200,0
+AMD.US,D,19940907,000000,13.88,13.94,13.69,13.81,1664400,0
+AMD.US,D,19940908,000000,13.75,14.06,13.75,14.06,934000,0
+AMD.US,D,19940909,000000,13.94,14,13.81,13.94,603200,0
+AMD.US,D,19940912,000000,13.88,14,13.69,13.75,996000,0
+AMD.US,D,19940913,000000,14.12,14.25,14.06,14.19,962800,0
+AMD.US,D,19940914,000000,14.31,14.62,14.25,14.5,1620000,0
+AMD.US,D,19940915,000000,14.5,14.88,14.5,14.69,1157200,0
+AMD.US,D,19940916,000000,14.75,15,14.25,15,3040000,0
+AMD.US,D,19940919,000000,15.06,15.5,15,15,3388200,0
+AMD.US,D,19940920,000000,14.94,15.12,14.81,14.81,1655000,0
+AMD.US,D,19940921,000000,14.81,14.88,14.25,14.56,1757200,0
+AMD.US,D,19940922,000000,14.56,15.12,14.56,14.88,961800,0
+AMD.US,D,19940923,000000,15,15.19,14.94,15,1453200,0
+AMD.US,D,19940926,000000,14.94,14.94,14.5,14.75,828200,0
+AMD.US,D,19940927,000000,14.75,15,14.62,14.81,1102600,0
+AMD.US,D,19940928,000000,15.12,15.25,14.94,15,1571600,0
+AMD.US,D,19940929,000000,15,15,14.62,14.81,1279400,0
+AMD.US,D,19940930,000000,14.94,14.94,14.81,14.88,1362200,0
+AMD.US,D,19941003,000000,15.12,15.19,13.19,13.25,11565000,0
+AMD.US,D,19941004,000000,13.38,13.56,12.5,12.56,6467200,0
+AMD.US,D,19941005,000000,12.5,12.62,12.19,12.62,5441800,0
+AMD.US,D,19941006,000000,12.62,12.75,12.25,12.25,2183800,0
+AMD.US,D,19941007,000000,12.31,12.5,12.06,12.31,2583400,0
+AMD.US,D,19941010,000000,12.5,12.62,12.31,12.62,2241600,0
+AMD.US,D,19941011,000000,12.12,12.75,12.06,12.31,4547800,0
+AMD.US,D,19941012,000000,12.44,12.44,11.31,11.75,8583400,0
+AMD.US,D,19941013,000000,11.81,11.94,11.56,11.62,5626600,0
+AMD.US,D,19941014,000000,11.38,11.44,11.12,11.38,5084400,0
+AMD.US,D,19941017,000000,11.44,11.81,11.31,11.81,3768400,0
+AMD.US,D,19941018,000000,11.88,12,11.69,11.69,1402200,0
+AMD.US,D,19941019,000000,11.69,11.81,11.5,11.56,2483200,0
+AMD.US,D,19941020,000000,11.62,11.75,11.38,11.75,2064600,0
+AMD.US,D,19941021,000000,11.75,11.88,11.38,11.88,3004600,0
+AMD.US,D,19941024,000000,12.19,12.56,12.12,12.31,3437600,0
+AMD.US,D,19941025,000000,12.19,12.25,12,12.12,1619000,0
+AMD.US,D,19941026,000000,12.19,12.31,12,12.25,920000,0
+AMD.US,D,19941027,000000,12.38,12.94,12.31,12.94,3527600,0
+AMD.US,D,19941028,000000,12.88,13.38,12.69,13.19,4621000,0
+AMD.US,D,19941031,000000,13.12,13.38,12.81,13.19,2451600,0
+AMD.US,D,19941101,000000,13.12,13.12,12.75,12.88,1808200,0
+AMD.US,D,19941102,000000,12.81,13.31,12.81,13.19,2490000,0
+AMD.US,D,19941103,000000,13.19,13.31,13.12,13.19,822200,0
+AMD.US,D,19941104,000000,13.38,13.38,13,13,1910400,0
+AMD.US,D,19941107,000000,13,13,12.75,12.81,991000,0
+AMD.US,D,19941108,000000,12.88,13,12.81,12.88,613800,0
+AMD.US,D,19941109,000000,13,13.12,12.88,12.94,1154400,0
+AMD.US,D,19941110,000000,12.62,12.69,12.19,12.38,1266600,0
+AMD.US,D,19941111,000000,12.38,12.5,12.06,12.25,2189000,0
+AMD.US,D,19941114,000000,12.19,12.38,12.19,12.25,1540000,0
+AMD.US,D,19941115,000000,12.25,12.62,12.25,12.38,1642400,0
+AMD.US,D,19941116,000000,12.25,12.5,12.25,12.31,1050000,0
+AMD.US,D,19941117,000000,12.25,12.44,12.06,12.44,1726800,0
+AMD.US,D,19941118,000000,12.38,12.62,12.31,12.62,1701600,0
+AMD.US,D,19941121,000000,12.75,13.06,12.69,12.81,2440400,0
+AMD.US,D,19941122,000000,12.81,12.94,12.44,12.44,2241000,0
+AMD.US,D,19941123,000000,12.5,12.62,12.12,12.38,2488200,0
+AMD.US,D,19941125,000000,12.5,12.62,12.5,12.62,447400,0
+AMD.US,D,19941128,000000,12.75,12.81,12.56,12.69,1721200,0
+AMD.US,D,19941129,000000,12.88,12.94,12.62,12.69,1347200,0
+AMD.US,D,19941130,000000,12.75,12.88,12.56,12.62,1387400,0
+AMD.US,D,19941201,000000,12.56,12.88,12.38,12.44,1502800,0
+AMD.US,D,19941202,000000,12.38,12.56,12.38,12.5,500400,0
+AMD.US,D,19941205,000000,12.5,12.56,12.38,12.56,1219600,0
+AMD.US,D,19941206,000000,12.5,12.56,12.25,12.31,1088200,0
+AMD.US,D,19941207,000000,12.19,12.31,12,12,1169400,0
+AMD.US,D,19941208,000000,12.12,12.12,11.75,11.75,1648200,0
+AMD.US,D,19941209,000000,11.81,12.06,11.56,11.88,1249600,0
+AMD.US,D,19941212,000000,11.81,12.12,11.62,11.62,1993200,0
+AMD.US,D,19941213,000000,11.62,11.75,11.31,11.38,2583800,0
+AMD.US,D,19941214,000000,11.44,11.69,11.19,11.69,2057200,0
+AMD.US,D,19941215,000000,11.94,11.94,11.75,11.81,621000,0
+AMD.US,D,19941216,000000,12,12,11.56,11.56,1466200,0
+AMD.US,D,19941219,000000,11.69,11.69,11.25,11.25,2174400,0
+AMD.US,D,19941220,000000,11.25,11.5,11.25,11.44,2325400,0
+AMD.US,D,19941221,000000,11.44,11.62,11.38,11.44,2172200,0
+AMD.US,D,19941222,000000,11.44,11.5,11.38,11.44,927800,0
+AMD.US,D,19941223,000000,11.5,11.56,11.38,11.44,466800,0
+AMD.US,D,19941227,000000,11.75,12,11.75,12,2402800,0
+AMD.US,D,19941228,000000,12,12.25,11.94,12.06,1405600,0
+AMD.US,D,19941229,000000,12.19,12.44,12.19,12.38,2155000,0
+AMD.US,D,19941230,000000,12.38,12.5,12.25,12.44,1496000,0
+AMD.US,D,19950103,000000,12.62,12.75,12.44,12.5,1206800,0
+AMD.US,D,19950104,000000,12.62,12.88,12.5,12.81,2366800,0
+AMD.US,D,19950105,000000,12.75,12.88,12.69,12.75,1339400,0
+AMD.US,D,19950106,000000,12.81,13.94,12.5,13.94,9028800,0
+AMD.US,D,19950109,000000,14.38,14.56,14.25,14.44,5683200,0
+AMD.US,D,19950110,000000,14.38,14.69,14.38,14.56,3645400,0
+AMD.US,D,19950111,000000,14.62,14.62,14.06,14.31,2169000,0
+AMD.US,D,19950112,000000,14.88,16,14.75,15.88,11510000,0
+AMD.US,D,19950113,000000,15.75,15.88,15.5,15.75,3676800,0
+AMD.US,D,19950116,000000,15.69,16.07,15.62,15.94,2420000,0
+AMD.US,D,19950117,000000,15.94,16.12,15.62,15.75,3159400,0
+AMD.US,D,19950118,000000,15.88,16.12,15.75,16.07,4681800,0
+AMD.US,D,19950119,000000,15.94,16.07,15.81,16,3270400,0
+AMD.US,D,19950120,000000,15.94,16,15.62,15.69,2084400,0
+AMD.US,D,19950123,000000,15.25,15.44,15.19,15.38,2494400,0
+AMD.US,D,19950124,000000,15.31,15.62,15.31,15.62,1067600,0
+AMD.US,D,19950125,000000,15.25,15.38,15,15.25,3691000,0
+AMD.US,D,19950126,000000,15.25,15.38,15.06,15.06,2051000,0
+AMD.US,D,19950127,000000,15.12,15.25,14.75,15.12,1654400,0
+AMD.US,D,19950130,000000,15.19,15.19,14.81,14.88,1472400,0
+AMD.US,D,19950131,000000,14.94,14.94,14.62,14.69,1109000,0
+AMD.US,D,19950201,000000,14.94,15.19,14.81,15.12,1454600,0
+AMD.US,D,19950202,000000,15.06,15.5,14.88,15.44,2030000,0
+AMD.US,D,19950203,000000,15.75,16,15.62,15.69,4351600,0
+AMD.US,D,19950206,000000,15.56,15.88,15.44,15.81,3121800,0
+AMD.US,D,19950207,000000,15.69,15.69,15.25,15.25,1963200,0
+AMD.US,D,19950208,000000,15.44,15.56,15.19,15.31,2716000,0
+AMD.US,D,19950209,000000,15.62,15.75,15.44,15.62,3957800,0
+AMD.US,D,19950210,000000,15.62,16.07,15.5,15.75,3295400,0
+AMD.US,D,19950213,000000,15.81,15.81,15.44,15.5,961800,0
+AMD.US,D,19950214,000000,15.62,15.62,15.38,15.38,1597800,0
+AMD.US,D,19950215,000000,15.44,15.62,15.31,15.38,1577400,0
+AMD.US,D,19950216,000000,15.38,15.56,15.19,15.56,1972200,0
+AMD.US,D,19950217,000000,15.5,15.5,15.25,15.38,1225000,0
+AMD.US,D,19950221,000000,15.31,15.38,14.81,14.81,3056800,0
+AMD.US,D,19950222,000000,14.94,15.06,14.81,15,1688400,0
+AMD.US,D,19950223,000000,15.12,15.31,14.75,14.75,1381000,0
+AMD.US,D,19950224,000000,14.81,14.94,14.5,14.88,1404600,0
+AMD.US,D,19950227,000000,14.81,15.06,14.69,14.75,1526600,0
+AMD.US,D,19950228,000000,14.69,15.19,14.69,15.19,1387400,0
+AMD.US,D,19950301,000000,15.19,15.25,14.94,14.94,1542200,0
+AMD.US,D,19950302,000000,15,15.12,14.69,14.88,1157200,0
+AMD.US,D,19950303,000000,14.81,15.88,14.81,15.75,3170400,0
+AMD.US,D,19950306,000000,15.69,17.38,15.56,17.12,9919400,0
+AMD.US,D,19950307,000000,17.12,17.5,16.38,16.82,5644400,0
+AMD.US,D,19950308,000000,16.88,17.19,16.5,16.75,2763800,0
+AMD.US,D,19950309,000000,17,17.12,16.62,17.07,3186000,0
+AMD.US,D,19950310,000000,17.07,17.12,16.82,16.94,2113800,0
+AMD.US,D,19950313,000000,16.94,17.69,16.88,17.25,3052200,0
+AMD.US,D,19950314,000000,17.44,17.82,17.25,17.44,3482600,0
+AMD.US,D,19950315,000000,17.38,17.44,17.19,17.32,1107800,0
+AMD.US,D,19950316,000000,17.38,17.62,17.32,17.5,1501000,0
+AMD.US,D,19950317,000000,17.57,17.57,17.12,17.25,1330000,0
+AMD.US,D,19950320,000000,17.19,17.25,17.12,17.25,742600,0
+AMD.US,D,19950321,000000,17.25,17.32,16.88,17,1472400,0
+AMD.US,D,19950322,000000,17,17,16.5,16.62,1847400,0
+AMD.US,D,19950323,000000,16.62,17.62,16.62,17.5,3066600,0
+AMD.US,D,19950324,000000,17.62,17.94,17,17.19,4859600,0
+AMD.US,D,19950327,000000,17.32,17.44,17.12,17.44,2280400,0
+AMD.US,D,19950328,000000,17.5,17.69,17.25,17.38,1581800,0
+AMD.US,D,19950329,000000,17.32,17.5,16.75,17.19,2643400,0
+AMD.US,D,19950330,000000,17.19,17.19,16.5,17.12,2702800,0
+AMD.US,D,19950331,000000,16.5,17.12,16.12,16.94,3820000,0
+AMD.US,D,19950403,000000,16.88,17.07,16.57,17.07,1744400,0
+AMD.US,D,19950404,000000,17.19,17.57,17.19,17.5,3398800,0
+AMD.US,D,19950405,000000,17.38,17.38,17.07,17.38,3283800,0
+AMD.US,D,19950406,000000,17.62,17.69,17.38,17.69,2760000,0
+AMD.US,D,19950407,000000,17.88,18.44,17.75,18.44,5303200,0
+AMD.US,D,19950410,000000,18.38,18.38,18.12,18.38,2739000,0
+AMD.US,D,19950411,000000,17.25,17.32,16.57,16.75,9720600,0
+AMD.US,D,19950412,000000,16.82,17.38,16.82,17.25,4799000,0
+AMD.US,D,19950413,000000,17.38,17.5,17.19,17.44,2633800,0
+AMD.US,D,19950417,000000,17.44,17.44,16.69,16.82,3034000,0
+AMD.US,D,19950418,000000,16.82,17,16.75,16.94,1762400,0
+AMD.US,D,19950419,000000,17,17,16.25,16.38,1727200,0
+AMD.US,D,19950420,000000,16.5,16.88,16.32,16.75,1451800,0
+AMD.US,D,19950421,000000,16.82,17.32,16.75,17,1633800,0
+AMD.US,D,19950424,000000,17,17.62,17,17.44,2797200,0
+AMD.US,D,19950425,000000,17.57,17.88,17.5,17.57,2903400,0
+AMD.US,D,19950426,000000,17.5,18.25,17.32,18.12,2821000,0
+AMD.US,D,19950427,000000,18.19,18.38,18.12,18.25,3913800,0
+AMD.US,D,19950428,000000,18.25,18.25,17.69,18,2550400,0
+AMD.US,D,19950501,000000,17.88,17.88,17.57,17.62,1209000,0
+AMD.US,D,19950502,000000,17.62,17.62,17.19,17.38,1481000,0
+AMD.US,D,19950503,000000,17.32,17.62,17,17.38,2799600,0
+AMD.US,D,19950504,000000,17.38,17.94,17.12,17.38,3458800,0
+AMD.US,D,19950505,000000,17.44,17.57,17.12,17.32,1528200,0
+AMD.US,D,19950508,000000,17.38,18,17.32,17.69,2551000,0
+AMD.US,D,19950509,000000,18,18.32,17.75,17.94,5071800,0
+AMD.US,D,19950510,000000,18.25,18.57,17.94,18.57,4885400,0
+AMD.US,D,19950511,000000,18.5,18.82,18.25,18.5,3353200,0
+AMD.US,D,19950512,000000,17.75,18.07,17.32,17.82,5183400,0
+AMD.US,D,19950515,000000,17.82,18,17.69,17.88,1532400,0
+AMD.US,D,19950516,000000,18,18,17.44,17.82,3083400,0
+AMD.US,D,19950517,000000,17.82,18,17.44,17.57,3285600,0
+AMD.US,D,19950518,000000,17.57,17.94,17.32,17.38,3024000,0
+AMD.US,D,19950519,000000,17.25,17.5,17.19,17.44,1857400,0
+AMD.US,D,19950522,000000,17.44,17.69,17.32,17.32,1797800,0
+AMD.US,D,19950523,000000,17.44,17.75,17.32,17.57,1923200,0
+AMD.US,D,19950524,000000,17.82,18,17.32,17.44,2780400,0
+AMD.US,D,19950525,000000,17.38,17.57,16.75,17.07,3185000,0
+AMD.US,D,19950526,000000,16.94,17.12,16.62,17,1766200,0
+AMD.US,D,19950530,000000,17.07,17.12,16.25,16.44,2310600,0
+AMD.US,D,19950531,000000,16.32,16.57,16.07,16.5,1589400,0
+AMD.US,D,19950601,000000,16.32,17,16.32,16.94,1653800,0
+AMD.US,D,19950602,000000,16.82,17.19,16.62,17.07,1317400,0
+AMD.US,D,19950605,000000,17.38,17.62,17.25,17.32,2361600,0
+AMD.US,D,19950606,000000,17.38,17.38,16.88,17,1762200,0
+AMD.US,D,19950607,000000,16.94,17.12,16.82,16.88,1762800,0
+AMD.US,D,19950608,000000,17,17.19,16.94,17.19,1168400,0
+AMD.US,D,19950609,000000,17.19,17.38,17,17.19,3283200,0
+AMD.US,D,19950612,000000,17.32,17.38,17.07,17.25,2634400,0
+AMD.US,D,19950613,000000,17.44,17.75,17.38,17.62,3271000,0
+AMD.US,D,19950614,000000,17.57,17.88,17.38,17.88,2345600,0
+AMD.US,D,19950615,000000,18,18.12,17.69,17.69,2864600,0
+AMD.US,D,19950616,000000,17.38,17.62,17.32,17.38,2984400,0
+AMD.US,D,19950619,000000,17.44,18.5,17.38,18.5,5372200,0
+AMD.US,D,19950620,000000,18.69,18.82,18,18.25,3696600,0
+AMD.US,D,19950621,000000,18.44,18.62,17.57,17.69,6448200,0
+AMD.US,D,19950622,000000,17.94,18.5,17.88,18.32,5361000,0
+AMD.US,D,19950623,000000,18.44,19.62,18.19,19.44,4869600,0
+AMD.US,D,19950626,000000,19.12,19.44,18.32,18.44,6262800,0
+AMD.US,D,19950627,000000,18.5,18.88,18.07,18.12,3993400,0
+AMD.US,D,19950628,000000,18.12,18.57,17.75,18.32,3549000,0
+AMD.US,D,19950629,000000,18.38,18.62,18.07,18.25,2747200,0
+AMD.US,D,19950630,000000,18.32,18.44,18.07,18.25,2779600,0
+AMD.US,D,19950703,000000,18.19,18.19,18,18.12,1108800,0
+AMD.US,D,19950705,000000,18.12,18.12,17.12,17.69,5763200,0
+AMD.US,D,19950706,000000,17.69,17.75,17.12,17.69,8040600,0
+AMD.US,D,19950707,000000,17.75,18.12,17.38,17.75,5764600,0
+AMD.US,D,19950710,000000,17.82,18.25,17,17.07,6897600,0
+AMD.US,D,19950711,000000,16.88,17.38,16.5,17.19,11089400,0
+AMD.US,D,19950712,000000,17.5,17.94,17.38,17.88,6324600,0
+AMD.US,D,19950713,000000,17.57,17.69,17.32,17.44,5748800,0
+AMD.US,D,19950714,000000,17.07,17.44,17,17.44,4871800,0
+AMD.US,D,19950717,000000,17.57,17.69,17.12,17.19,3387600,0
+AMD.US,D,19950718,000000,17.12,17.12,16.69,16.88,4567800,0
+AMD.US,D,19950719,000000,16.44,16.57,15.19,16.32,7426600,0
+AMD.US,D,19950720,000000,16.25,16.44,16,16.32,3166000,0
+AMD.US,D,19950721,000000,16.19,16.44,16.07,16.12,2344600,0
+AMD.US,D,19950724,000000,16.12,16.75,16.12,16.75,2185400,0
+AMD.US,D,19950725,000000,17,17.07,16.75,16.82,2507200,0
+AMD.US,D,19950726,000000,16.94,17,16.44,16.57,3184400,0
+AMD.US,D,19950727,000000,16.57,16.94,16.44,16.75,1787800,0
+AMD.US,D,19950728,000000,16.75,16.88,16.57,16.62,1217800,0
+AMD.US,D,19950731,000000,16.69,16.69,16.32,16.32,1008400,0
+AMD.US,D,19950801,000000,16.32,16.32,15.81,15.81,2262200,0
+AMD.US,D,19950802,000000,16.07,16.19,15.5,15.5,2267200,0
+AMD.US,D,19950803,000000,15.38,16.12,15.25,15.88,3301000,0
+AMD.US,D,19950804,000000,15.69,16,15.69,16,1363800,0
+AMD.US,D,19950807,000000,16.07,16.25,16,16.12,1420400,0
+AMD.US,D,19950808,000000,16.19,16.25,16.07,16.12,1109400,0
+AMD.US,D,19950809,000000,16.44,16.57,16.25,16.5,1985400,0
+AMD.US,D,19950810,000000,16.57,16.75,16.38,16.5,2473800,0
+AMD.US,D,19950811,000000,16.75,16.88,16.5,16.75,1523400,0
+AMD.US,D,19950814,000000,16.82,17.32,16.75,17.25,1918800,0
+AMD.US,D,19950815,000000,17.44,17.44,17.07,17.25,2585000,0
+AMD.US,D,19950816,000000,17.44,17.94,17.32,17.69,5744000,0
+AMD.US,D,19950817,000000,17.62,17.94,17.19,17.75,2852800,0
+AMD.US,D,19950818,000000,17.94,18,17.57,17.57,1774000,0
+AMD.US,D,19950821,000000,17.82,18,17.07,17.19,3684600,0
+AMD.US,D,19950822,000000,17.25,17.32,16.82,16.88,3959600,0
+AMD.US,D,19950823,000000,16.69,16.94,16.57,16.75,2568800,0
+AMD.US,D,19950824,000000,16.88,17,16.69,16.75,2304000,0
+AMD.US,D,19950825,000000,16.75,16.75,16.44,16.44,2597800,0
+AMD.US,D,19950828,000000,16.5,16.5,16.07,16.12,2440400,0
+AMD.US,D,19950829,000000,16.12,16.57,15.69,16.5,5639600,0
+AMD.US,D,19950830,000000,16.75,16.82,16.5,16.69,2470400,0
+AMD.US,D,19950831,000000,16.75,17.12,16.69,16.88,2029400,0
+AMD.US,D,19950901,000000,16.88,17.07,16.82,16.88,1331200,0
+AMD.US,D,19950905,000000,17,17.44,16.94,17.32,1673800,0
+AMD.US,D,19950906,000000,17.38,17.62,17.38,17.57,2801000,0
+AMD.US,D,19950907,000000,17.82,17.94,17.44,17.57,2527200,0
+AMD.US,D,19950908,000000,17.57,17.82,17,17.12,3923400,0
+AMD.US,D,19950911,000000,17.19,17.32,16.88,17.07,2800600,0
+AMD.US,D,19950912,000000,17.19,17.32,16.88,17.32,3272200,0
+AMD.US,D,19950913,000000,17.38,17.62,17.12,17.5,3809600,0
+AMD.US,D,19950914,000000,17.44,17.57,17,17.25,3317600,0
+AMD.US,D,19950915,000000,17.25,17.25,16.88,17,3242600,0
+AMD.US,D,19950918,000000,17,17.19,16.62,17.19,3367200,0
+AMD.US,D,19950919,000000,17,17.19,16.94,17.07,2226800,0
+AMD.US,D,19950920,000000,17.12,17.19,17.07,17.19,1865600,0
+AMD.US,D,19950921,000000,17,17.07,16.44,16.57,4943400,0
+AMD.US,D,19950922,000000,16.5,16.57,16.32,16.57,2147400,0
+AMD.US,D,19950925,000000,16.38,16.44,15.5,15.56,5568800,0
+AMD.US,D,19950926,000000,15,15.56,14.75,14.88,8252600,0
+AMD.US,D,19950927,000000,14.5,14.69,14,14.56,5055000,0
+AMD.US,D,19950928,000000,14.44,15.06,14.44,15,2886200,0
+AMD.US,D,19950929,000000,15.06,15.19,14.56,14.56,3483400,0
+AMD.US,D,19951002,000000,14.44,14.62,14.31,14.31,2409600,0
+AMD.US,D,19951003,000000,14.38,14.62,14.19,14.44,3767800,0
+AMD.US,D,19951004,000000,14.25,14.31,13.69,13.75,2449400,0
+AMD.US,D,19951005,000000,13.5,13.88,13.31,13.62,2922800,0
+AMD.US,D,19951006,000000,13.69,14,13.56,13.69,2008200,0
+AMD.US,D,19951009,000000,13.62,13.62,13.06,13.12,2389600,0
+AMD.US,D,19951010,000000,12.62,13.25,12.31,12.5,4205600,0
+AMD.US,D,19951011,000000,12.44,13.81,12.44,13.44,4295600,0
+AMD.US,D,19951012,000000,13.62,14,13.56,13.88,2721200,0
+AMD.US,D,19951013,000000,14.12,14.25,13.69,13.81,2247400,0
+AMD.US,D,19951016,000000,13.62,13.75,13.5,13.5,1133200,0
+AMD.US,D,19951017,000000,13.5,14,13.25,13.94,2489000,0
+AMD.US,D,19951018,000000,14.12,14.19,13.69,13.81,3096800,0
+AMD.US,D,19951019,000000,13.69,13.69,13.38,13.44,1849400,0
+AMD.US,D,19951020,000000,13.5,13.5,13.06,13.06,2086800,0
+AMD.US,D,19951023,000000,13.12,14.25,13.12,13.75,8149400,0
+AMD.US,D,19951024,000000,13.88,14,13.06,13.12,3474400,0
+AMD.US,D,19951025,000000,13,13,12.56,12.75,3785400,0
+AMD.US,D,19951026,000000,12.56,12.62,11.94,12.5,4244600,0
+AMD.US,D,19951027,000000,12.5,12.5,11.88,12.25,3309000,0
+AMD.US,D,19951030,000000,12.12,12.31,11.81,12.25,3091000,0
+AMD.US,D,19951031,000000,12.25,12.25,11.38,11.75,1618400,0
+AMD.US,D,19951101,000000,11.62,11.69,11.38,11.38,3749000,0
+AMD.US,D,19951102,000000,11.5,11.94,11.25,11.62,3835400,0
+AMD.US,D,19951103,000000,11.56,11.56,11.38,11.44,2550400,0
+AMD.US,D,19951106,000000,11.44,11.44,11.25,11.25,2320000,0
+AMD.US,D,19951107,000000,11.12,11.38,10.75,11.25,4287600,0
+AMD.US,D,19951108,000000,11.31,11.44,10.38,10.5,5383200,0
+AMD.US,D,19951109,000000,10.88,11.25,10.75,11.19,3909600,0
+AMD.US,D,19951110,000000,11.06,11.19,10.81,10.88,1872400,0
+AMD.US,D,19951113,000000,10.81,10.94,10.56,10.56,1841000,0
+AMD.US,D,19951114,000000,10.56,10.75,10.38,10.5,1651800,0
+AMD.US,D,19951115,000000,10.56,10.88,10.56,10.81,1786000,0
+AMD.US,D,19951116,000000,10.69,11.06,10.69,10.88,2115000,0
+AMD.US,D,19951117,000000,10.81,10.88,10.5,10.75,1928200,0
+AMD.US,D,19951120,000000,10.75,11,10.62,10.69,1505600,0
+AMD.US,D,19951121,000000,10.62,10.62,10.06,10.25,6017800,0
+AMD.US,D,19951122,000000,10.38,10.38,10,10.19,3056200,0
+AMD.US,D,19951124,000000,10.19,10.5,10.12,10.38,835400,0
+AMD.US,D,19951127,000000,10.56,10.69,10.25,10.38,3153400,0
+AMD.US,D,19951128,000000,10.25,10.56,10.12,10.31,3642800,0
+AMD.US,D,19951129,000000,10.56,10.75,10.38,10.56,3623200,0
+AMD.US,D,19951130,000000,10.5,10.56,10.06,10.25,4340600,0
+AMD.US,D,19951201,000000,10.25,10.25,9.69,9.75,4667800,0
+AMD.US,D,19951204,000000,9.88,10.25,9.81,10.19,5920600,0
+AMD.US,D,19951205,000000,10.06,10.31,9.88,10.06,5641800,0
+AMD.US,D,19951206,000000,10,10.12,9.75,10,3894400,0
+AMD.US,D,19951207,000000,10,10.12,9.81,9.88,2601800,0
+AMD.US,D,19951208,000000,9.88,9.94,9.62,9.94,2647800,0
+AMD.US,D,19951211,000000,9.94,9.94,9.62,9.69,2517800,0
+AMD.US,D,19951212,000000,9.5,9.56,9.19,9.31,2431000,0
+AMD.US,D,19951213,000000,9.25,9.31,9.06,9.06,3193200,0
+AMD.US,D,19951214,000000,9.19,9.38,9.12,9.31,2549000,0
+AMD.US,D,19951215,000000,9.31,9.31,9,9.12,3270400,0
+AMD.US,D,19951218,000000,8.75,8.75,8.25,8.56,3809000,0
+AMD.US,D,19951219,000000,8.56,8.75,8.56,8.75,2986600,0
+AMD.US,D,19951220,000000,8.75,8.88,8.44,8.44,2325000,0
+AMD.US,D,19951221,000000,8.5,8.75,8.5,8.62,2131600,0
+AMD.US,D,19951222,000000,8.56,8.81,8.56,8.69,1921600,0
+AMD.US,D,19951226,000000,8.62,8.75,8.56,8.62,1634000,0
+AMD.US,D,19951227,000000,8.69,8.69,8.44,8.5,1745600,0
+AMD.US,D,19951228,000000,8.38,8.5,8.25,8.31,2520600,0
+AMD.US,D,19951229,000000,8.31,8.31,8.06,8.25,4049000,0
+AMD.US,D,19960102,000000,8.25,8.62,8.19,8.62,2041000,0
+AMD.US,D,19960103,000000,8.62,8.69,8.44,8.56,1675000,0
+AMD.US,D,19960104,000000,8.56,8.56,8.06,8.38,2742800,0
+AMD.US,D,19960105,000000,8.25,10,8.25,9.06,5453800,0
+AMD.US,D,19960108,000000,9,9.12,8.62,8.69,1531800,0
+AMD.US,D,19960109,000000,8.75,8.75,8.19,8.25,2211000,0
+AMD.US,D,19960110,000000,8.25,8.81,8.12,8.81,4244400,0
+AMD.US,D,19960111,000000,9.14,9.31,8.81,8.94,5105000,0
+AMD.US,D,19960112,000000,8.94,9,8.75,9,2713200,0
+AMD.US,D,19960115,000000,8.94,9,8.75,8.75,1926200,0
+AMD.US,D,19960116,000000,8.94,9.88,8.94,9.5,6303800,0
+AMD.US,D,19960117,000000,9.44,9.69,9.25,9.38,3960600,0
+AMD.US,D,19960118,000000,9.5,9.56,9.31,9.44,1663800,0
+AMD.US,D,19960119,000000,9.19,9.38,9.12,9.31,2060000,0
+AMD.US,D,19960122,000000,9.44,9.88,9.44,9.62,3090600,0
+AMD.US,D,19960123,000000,9.69,9.69,9.44,9.69,1625000,0
+AMD.US,D,19960124,000000,9.88,10.44,9.88,10.38,4146600,0
+AMD.US,D,19960125,000000,10.44,10.44,10.19,10.25,4351000,0
+AMD.US,D,19960126,000000,10.19,10.31,9.94,10.06,2651600,0
+AMD.US,D,19960129,000000,10.12,10.12,9.94,10,1084000,0
+AMD.US,D,19960130,000000,10,10.12,9.94,10,1161000,0
+AMD.US,D,19960131,000000,9.88,10.06,9.81,9.88,2089400,0
+AMD.US,D,19960201,000000,9.69,10.25,9.69,10.25,3267600,0
+AMD.US,D,19960202,000000,10.25,10.31,9.94,10.06,1153200,0
+AMD.US,D,19960205,000000,10.12,10.31,10,10.31,2322800,0
+AMD.US,D,19960206,000000,10.38,10.62,10.19,10.44,4129400,0
+AMD.US,D,19960207,000000,10.44,10.5,10.12,10.31,1825000,0
+AMD.US,D,19960208,000000,10.31,10.31,10,10.06,1883400,0
+AMD.US,D,19960209,000000,10.19,10.56,10.12,10.56,2629400,0
+AMD.US,D,19960212,000000,10.44,10.56,10.38,10.5,1839400,0
+AMD.US,D,19960213,000000,10,10.38,9.94,10.25,3181800,0
+AMD.US,D,19960214,000000,10.12,10.38,10.06,10.12,1523800,0
+AMD.US,D,19960215,000000,10.12,10.19,10,10,1514400,0
+AMD.US,D,19960216,000000,10.06,10.19,9.94,10,1586800,0
+AMD.US,D,19960220,000000,9.94,10.12,9.81,9.94,1585600,0
+AMD.US,D,19960221,000000,9.88,10.12,9.88,9.94,1127200,0
+AMD.US,D,19960222,000000,10,10.38,9.94,10.31,2439400,0
+AMD.US,D,19960223,000000,10.44,10.5,10.12,10.25,1881600,0
+AMD.US,D,19960226,000000,10.12,10.19,9.88,9.88,1322400,0
+AMD.US,D,19960227,000000,9.94,9.94,9.81,9.88,1498200,0
+AMD.US,D,19960228,000000,10,10.06,9.5,9.5,1796000,0
+AMD.US,D,19960229,000000,9.69,9.88,9.62,9.69,1691200,0
+AMD.US,D,19960301,000000,9.69,9.75,9.38,9.56,2617800,0
+AMD.US,D,19960304,000000,9.56,9.62,9.31,9.38,1351600,0
+AMD.US,D,19960305,000000,9.38,9.44,9.25,9.38,909400,0
+AMD.US,D,19960306,000000,9.31,9.31,8.88,8.94,2347200,0
+AMD.US,D,19960307,000000,8.75,8.81,8.44,8.62,2254600,0
+AMD.US,D,19960308,000000,8.5,8.94,8.38,8.75,1660000,0
+AMD.US,D,19960311,000000,8.81,9,8.75,8.81,1112600,0
+AMD.US,D,19960312,000000,8.75,8.81,8.56,8.62,1209600,0
+AMD.US,D,19960313,000000,9,9,8.62,8.62,2386800,0
+AMD.US,D,19960314,000000,8.69,8.81,8.62,8.62,949400,0
+AMD.US,D,19960315,000000,8.62,8.94,8.62,8.88,2108800,0
+AMD.US,D,19960318,000000,9,9.06,8.88,9.06,2331000,0
+AMD.US,D,19960319,000000,9.12,9.19,8.94,9.06,1470000,0
+AMD.US,D,19960320,000000,8.88,8.88,8.62,8.69,1601800,0
+AMD.US,D,19960321,000000,8.69,9.12,8.5,8.62,1302800,0
+AMD.US,D,19960322,000000,8.62,8.69,8.44,8.44,1487200,0
+AMD.US,D,19960325,000000,8.5,8.62,8.38,8.44,1286600,0
+AMD.US,D,19960326,000000,8.5,8.81,8.44,8.62,1825000,0
+AMD.US,D,19960327,000000,8.81,9.12,8.69,8.88,2481600,0
+AMD.US,D,19960328,000000,8.94,9.06,8.69,8.75,1071000,0
+AMD.US,D,19960329,000000,8.75,8.81,8.56,8.69,1047800,0
+AMD.US,D,19960401,000000,8.75,8.88,8.69,8.81,923400,0
+AMD.US,D,19960402,000000,8.56,8.81,8.5,8.75,2548200,0
+AMD.US,D,19960403,000000,8.69,8.94,8.62,8.75,1166600,0
+AMD.US,D,19960404,000000,8.75,8.88,8.62,8.62,1136800,0
+AMD.US,D,19960408,000000,8.5,9.06,8.5,8.94,1824400,0
+AMD.US,D,19960409,000000,9.06,9.06,8.75,8.81,1347200,0
+AMD.US,D,19960410,000000,8.62,9.06,8.62,8.75,3086200,0
+AMD.US,D,19960411,000000,8.81,8.81,8.56,8.62,1826600,0
+AMD.US,D,19960412,000000,8.62,8.75,8.5,8.56,844400,0
+AMD.US,D,19960415,000000,8.62,8.75,8.56,8.62,746800,0
+AMD.US,D,19960416,000000,8.69,8.75,8.44,8.56,2892600,0
+AMD.US,D,19960417,000000,8.5,8.56,8.31,8.44,5245000,0
+AMD.US,D,19960418,000000,8.5,8.75,8.44,8.62,1537200,0
+AMD.US,D,19960419,000000,8.62,8.81,8.56,8.69,1171800,0
+AMD.US,D,19960422,000000,8.81,8.81,8.56,8.69,1131600,0
+AMD.US,D,19960423,000000,8.69,8.75,8.56,8.69,1724400,0
+AMD.US,D,19960424,000000,8.81,9.25,8.81,9.19,4215600,0
+AMD.US,D,19960425,000000,9.25,9.5,9.12,9.38,3219400,0
+AMD.US,D,19960426,000000,9.44,9.44,9.25,9.25,1384400,0
+AMD.US,D,19960429,000000,9.25,9.31,9,9.06,1014600,0
+AMD.US,D,19960430,000000,9,9.38,9,9.31,2056000,0
+AMD.US,D,19960501,000000,9.31,9.75,9.31,9.56,3641800,0
+AMD.US,D,19960502,000000,9.56,9.88,9.56,9.69,2901200,0
+AMD.US,D,19960503,000000,9.75,9.94,9.69,9.75,2961000,0
+AMD.US,D,19960506,000000,9.88,9.88,9.62,9.69,2997200,0
+AMD.US,D,19960507,000000,9.62,9.88,9.5,9.5,1462200,0
+AMD.US,D,19960508,000000,9.38,9.56,9.19,9.5,1406600,0
+AMD.US,D,19960509,000000,9.38,9.44,9.25,9.38,1491000,0
+AMD.US,D,19960510,000000,9.25,9.38,9.12,9.12,1542400,0
+AMD.US,D,19960513,000000,9.19,9.44,9.12,9.38,1674000,0
+AMD.US,D,19960514,000000,9.38,9.38,9.19,9.38,1240000,0
+AMD.US,D,19960515,000000,9.25,9.38,9.12,9.19,1368800,0
+AMD.US,D,19960516,000000,9.06,9.38,9.06,9.31,1909400,0
+AMD.US,D,19960517,000000,9.25,9.69,9.25,9.69,2264400,0
+AMD.US,D,19960520,000000,9.38,9.5,9.19,9.19,3509000,0
+AMD.US,D,19960521,000000,9.19,9.25,8.81,8.81,2466200,0
+AMD.US,D,19960522,000000,8.75,8.81,8.56,8.81,2371800,0
+AMD.US,D,19960523,000000,8.88,8.88,8.56,8.75,1998800,0
+AMD.US,D,19960524,000000,8.69,8.75,8.62,8.69,1295000,0
+AMD.US,D,19960528,000000,8.75,8.94,8.69,8.88,1057600,0
+AMD.US,D,19960529,000000,8.94,9,8.69,8.81,1553200,0
+AMD.US,D,19960530,000000,8.81,8.88,8.69,8.88,1621000,0
+AMD.US,D,19960531,000000,8.88,8.94,8.69,8.81,1301000,0
+AMD.US,D,19960603,000000,8.75,8.81,8.69,8.75,749600,0
+AMD.US,D,19960604,000000,8.69,8.81,8.62,8.75,1310400,0
+AMD.US,D,19960605,000000,8.75,8.81,8.62,8.75,1223400,0
+AMD.US,D,19960606,000000,8.81,8.81,8.56,8.56,1043800,0
+AMD.US,D,19960607,000000,8.5,8.75,8.5,8.69,1378400,0
+AMD.US,D,19960610,000000,8.69,8.69,8.38,8.44,1302400,0
+AMD.US,D,19960611,000000,8.38,8.62,8.31,8.38,1305400,0
+AMD.US,D,19960612,000000,8.56,8.62,8.44,8.44,1056000,0
+AMD.US,D,19960613,000000,8.44,8.5,8.31,8.38,952600,0
+AMD.US,D,19960614,000000,8.31,8.38,8,8.12,3024600,0
+AMD.US,D,19960617,000000,8.06,8.12,7.94,8.06,1811000,0
+AMD.US,D,19960618,000000,8,8.06,7.57,7.62,2269000,0
+AMD.US,D,19960619,000000,7.75,7.88,7.69,7.82,1863200,0
+AMD.US,D,19960620,000000,7.82,8,7.75,7.88,1236200,0
+AMD.US,D,19960621,000000,7.69,7.69,6.5,7.12,9131200,0
+AMD.US,D,19960624,000000,7.07,7.25,7.07,7.07,1900000,0
+AMD.US,D,19960625,000000,7.12,7.25,6.88,6.94,1659600,0
+AMD.US,D,19960626,000000,6.88,6.88,6.5,6.62,2566200,0
+AMD.US,D,19960627,000000,6.62,6.75,6.44,6.62,2988400,0
+AMD.US,D,19960628,000000,6.69,6.82,6.62,6.82,1870600,0
+AMD.US,D,19960701,000000,6.88,7.07,6.82,7,1241800,0
+AMD.US,D,19960702,000000,6.94,7.19,6.69,6.82,2024600,0
+AMD.US,D,19960703,000000,6.82,6.88,6.69,6.88,1729600,0
+AMD.US,D,19960705,000000,6.75,6.84,6.69,6.82,690600,0
+AMD.US,D,19960708,000000,6.82,6.88,6.5,6.57,1364600,0
+AMD.US,D,19960709,000000,6.62,6.69,6.44,6.57,1740400,0
+AMD.US,D,19960710,000000,6.57,6.57,6.38,6.5,1763200,0
+AMD.US,D,19960711,000000,6.38,6.38,6.07,6.12,2627800,0
+AMD.US,D,19960712,000000,6.32,6.32,5.94,6.07,2597200,0
+AMD.US,D,19960715,000000,6.07,6.07,5.88,5.94,1436200,0
+AMD.US,D,19960716,000000,5.88,6,5.44,5.88,2872200,0
+AMD.US,D,19960717,000000,5.94,6.07,5.82,5.94,2705600,0
+AMD.US,D,19960718,000000,5.94,5.94,5.62,5.62,4028800,0
+AMD.US,D,19960719,000000,5.62,5.69,5.44,5.57,2380600,0
+AMD.US,D,19960722,000000,5.57,5.57,5.38,5.44,1580600,0
+AMD.US,D,19960723,000000,5.5,5.57,5.25,5.38,1739000,0
+AMD.US,D,19960724,000000,5.25,5.38,5.12,5.32,2199400,0
+AMD.US,D,19960725,000000,5.25,5.38,5.19,5.25,1710600,0
+AMD.US,D,19960726,000000,5.38,6.19,5.32,6.19,2618400,0
+AMD.US,D,19960729,000000,6.25,6.32,6.07,6.07,2067200,0
+AMD.US,D,19960730,000000,6.12,6.19,5.88,6,1166600,0
+AMD.US,D,19960731,000000,6,6.19,5.94,6.07,942600,0
+AMD.US,D,19960801,000000,6,6.19,5.94,6.19,1340400,0
+AMD.US,D,19960802,000000,6.19,6.32,6.12,6.25,1297200,0
+AMD.US,D,19960805,000000,6.25,6.25,6.12,6.25,1024400,0
+AMD.US,D,19960806,000000,6.19,6.5,6.07,6.5,1653200,0
+AMD.US,D,19960807,000000,6.62,7.12,6.62,7.07,3388200,0
+AMD.US,D,19960808,000000,7.07,7.07,6.88,6.94,1988400,0
+AMD.US,D,19960809,000000,6.75,7.07,6.69,6.94,2596800,0
+AMD.US,D,19960812,000000,6.94,6.94,6.82,6.88,800400,0
+AMD.US,D,19960813,000000,6.88,6.94,6.57,6.62,872600,0
+AMD.US,D,19960814,000000,6.62,6.82,6.57,6.75,889000,0
+AMD.US,D,19960815,000000,6.75,6.75,6.5,6.69,1016600,0
+AMD.US,D,19960816,000000,6.62,6.69,6.5,6.57,1157200,0
+AMD.US,D,19960819,000000,6.57,6.57,6.44,6.57,741800,0
+AMD.US,D,19960820,000000,6.5,6.5,6.38,6.44,728800,0
+AMD.US,D,19960821,000000,6.38,6.5,6.32,6.5,871000,0
+AMD.US,D,19960822,000000,6.44,6.69,6.38,6.57,1203800,0
+AMD.US,D,19960823,000000,6.5,6.5,6.32,6.32,886200,0
+AMD.US,D,19960826,000000,6.32,6.38,6.12,6.32,998200,0
+AMD.US,D,19960827,000000,6.32,6.38,6.12,6.19,727600,0
+AMD.US,D,19960828,000000,6.25,6.25,6.07,6.12,721200,0
+AMD.US,D,19960829,000000,6.19,6.38,6.19,6.38,987800,0
+AMD.US,D,19960830,000000,6.44,6.5,6.25,6.38,856600,0
+AMD.US,D,19960903,000000,6.38,6.38,6.25,6.25,694000,0
+AMD.US,D,19960904,000000,6.25,6.38,6.25,6.32,366200,0
+AMD.US,D,19960905,000000,6.25,6.25,6.07,6.12,1031600,0
+AMD.US,D,19960906,000000,6.12,6.19,6.07,6.19,480600,0
+AMD.US,D,19960909,000000,6.32,6.5,6.25,6.44,1397800,0
+AMD.US,D,19960910,000000,6.44,6.5,6.32,6.44,1074600,0
+AMD.US,D,19960911,000000,6.38,6.62,6.32,6.5,1172800,0
+AMD.US,D,19960912,000000,6.57,6.57,6.44,6.5,884000,0
+AMD.US,D,19960913,000000,6.57,6.62,6.5,6.5,970600,0
+AMD.US,D,19960916,000000,6.62,6.82,6.57,6.69,2440600,0
+AMD.US,D,19960917,000000,6.88,7.07,6.57,7.07,3348800,0
+AMD.US,D,19960918,000000,6.94,7.07,6.82,7,1521000,0
+AMD.US,D,19960919,000000,6.94,7.32,6.88,7.12,2051600,0
+AMD.US,D,19960920,000000,7,7.32,6.94,7.19,1940400,0
+AMD.US,D,19960923,000000,7.12,7.12,7,7.07,991200,0
+AMD.US,D,19960924,000000,7.12,7.5,7.12,7.5,3069000,0
+AMD.US,D,19960925,000000,7.69,8.12,7.57,8,4228200,0
+AMD.US,D,19960926,000000,7.88,8.12,7.57,7.62,5334600,0
+AMD.US,D,19960927,000000,7.44,7.62,7.25,7.38,1558800,0
+AMD.US,D,19960930,000000,7.44,7.57,7.38,7.38,665400,0
+AMD.US,D,19961001,000000,7.32,7.38,7.07,7.19,854000,0
+AMD.US,D,19961002,000000,7.07,7.44,7.07,7.25,1488400,0
+AMD.US,D,19961003,000000,7.32,7.32,7.12,7.12,586000,0
+AMD.US,D,19961004,000000,7.19,7.25,7.07,7.25,686200,0
+AMD.US,D,19961007,000000,7.32,7.88,7.25,7.88,919000,0
+AMD.US,D,19961008,000000,8.25,8.5,7.94,8.06,5302200,0
+AMD.US,D,19961009,000000,8.06,8.25,7.75,7.88,2618800,0
+AMD.US,D,19961010,000000,7.94,7.94,7.82,7.94,1212200,0
+AMD.US,D,19961011,000000,7.94,8.12,7.94,8.06,2200400,0
+AMD.US,D,19961014,000000,8.12,8.81,8.12,8.81,4322800,0
+AMD.US,D,19961015,000000,8.94,9,8.62,8.94,4770000,0
+AMD.US,D,19961016,000000,8.88,8.88,8.62,8.81,2463400,0
+AMD.US,D,19961017,000000,8.88,8.94,8.75,8.75,2082200,0
+AMD.US,D,19961018,000000,8.69,8.75,8.5,8.69,1371000,0
+AMD.US,D,19961021,000000,8.69,8.94,8.62,8.81,2290600,0
+AMD.US,D,19961022,000000,8.81,8.94,8.5,8.69,2043800,0
+AMD.US,D,19961023,000000,8.62,8.81,8.56,8.81,1622400,0
+AMD.US,D,19961024,000000,8.81,8.81,8.62,8.62,755600,0
+AMD.US,D,19961025,000000,8.62,8.81,8.5,8.75,2117200,0
+AMD.US,D,19961028,000000,8.75,9.19,8.75,8.94,2629600,0
+AMD.US,D,19961029,000000,9,9.06,8.81,8.94,2627200,0
+AMD.US,D,19961030,000000,8.88,8.94,8.81,8.88,1443200,0
+AMD.US,D,19961031,000000,8.81,8.88,8.62,8.88,1528200,0
+AMD.US,D,19961101,000000,8.88,8.94,8.81,8.88,1118800,0
+AMD.US,D,19961104,000000,8.88,9.44,8.88,9.44,2704400,0
+AMD.US,D,19961105,000000,9.44,9.69,9.25,9.5,2324600,0
+AMD.US,D,19961106,000000,9.62,9.88,9.62,9.88,3629400,0
+AMD.US,D,19961107,000000,9.81,10.38,9.81,10.19,4379000,0
+AMD.US,D,19961108,000000,10.25,10.38,10.06,10.12,2307400,0
+AMD.US,D,19961111,000000,10.06,10.31,10,10.25,1511000,0
+AMD.US,D,19961112,000000,10.44,10.44,9.94,10,2667200,0
+AMD.US,D,19961113,000000,10,10.94,9.81,10.81,6667800,0
+AMD.US,D,19961114,000000,11,12.94,10.94,12.38,21359600,0
+AMD.US,D,19961115,000000,12.62,12.75,12.12,12.56,9554000,0
+AMD.US,D,19961118,000000,12.5,12.75,12.31,12.44,4070400,0
+AMD.US,D,19961119,000000,12.5,12.75,12.5,12.62,3581600,0
+AMD.US,D,19961120,000000,12.62,12.69,12.44,12.44,2454600,0
+AMD.US,D,19961121,000000,12.5,12.69,11.62,12.19,4491200,0
+AMD.US,D,19961122,000000,12.25,12.44,12.06,12.38,2707600,0
+AMD.US,D,19961125,000000,12.44,12.62,12.31,12.31,2941000,0
+AMD.US,D,19961126,000000,12.44,12.44,12.06,12.38,2250600,0
+AMD.US,D,19961127,000000,12.25,12.38,12.12,12.19,1517400,0
+AMD.US,D,19961129,000000,12.25,12.25,12.06,12.12,527400,0
+AMD.US,D,19961202,000000,12.06,12.75,11.88,12.69,4507800,0
+AMD.US,D,19961203,000000,12.75,12.81,12.06,12.06,3028800,0
+AMD.US,D,19961204,000000,12,12.38,11.81,12.12,2365400,0
+AMD.US,D,19961205,000000,12,12.12,11.31,11.69,5424400,0
+AMD.US,D,19961206,000000,11.56,13.25,11.5,12.88,11515400,0
+AMD.US,D,19961209,000000,13,13.38,12.94,13.31,3440400,0
+AMD.US,D,19961210,000000,13.56,13.69,13.06,13.06,4724000,0
+AMD.US,D,19961211,000000,12.62,13.44,12.56,13.44,4176600,0
+AMD.US,D,19961212,000000,14,14.19,13.5,13.56,5631200,0
+AMD.US,D,19961213,000000,13.56,14.06,13.38,14,3503400,0
+AMD.US,D,19961216,000000,13.94,13.94,13.25,13.31,2511200,0
+AMD.US,D,19961217,000000,13.19,13.19,12.56,12.75,3922200,0
+AMD.US,D,19961218,000000,12.75,13.62,12.69,13.5,3912600,0
+AMD.US,D,19961219,000000,13.44,13.56,13.25,13.31,2381200,0
+AMD.US,D,19961220,000000,13.44,13.44,12.88,13,2438800,0
+AMD.US,D,19961223,000000,13.06,13.06,12.81,12.94,1235000,0
+AMD.US,D,19961224,000000,12.88,13.06,12.88,13.06,500600,0
+AMD.US,D,19961226,000000,13.12,13.44,13.12,13.19,1061000,0
+AMD.US,D,19961227,000000,13.25,13.25,12.94,13.06,679400,0
+AMD.US,D,19961230,000000,13,13.06,12.81,12.88,1365000,0
+AMD.US,D,19961231,000000,12.75,12.94,12.69,12.88,1221800,0
+AMD.US,D,19970102,000000,12.94,13.56,12.44,13.56,3410000,0
+AMD.US,D,19970103,000000,13.62,14.12,13.56,14,4091200,0
+AMD.US,D,19970106,000000,14,14.31,13.56,14.25,3250600,0
+AMD.US,D,19970107,000000,14.19,15,14.06,14.94,5289000,0
+AMD.US,D,19970108,000000,15.06,15.06,14.38,14.44,4195600,0
+AMD.US,D,19970109,000000,14.38,14.38,13.62,13.75,6092800,0
+AMD.US,D,19970110,000000,13.38,14,13.38,13.88,5528200,0
+AMD.US,D,19970113,000000,14.81,15.44,14.5,14.5,11189000,0
+AMD.US,D,19970114,000000,15.38,16.62,15.38,16.25,17128200,0
+AMD.US,D,19970115,000000,16.82,17.32,16.69,16.82,12621600,0
+AMD.US,D,19970116,000000,16.94,17.12,16.75,16.88,4503400,0
+AMD.US,D,19970117,000000,16.94,17.5,16.94,17.5,4309400,0
+AMD.US,D,19970120,000000,17.32,17.32,16.82,17.19,2868400,0
+AMD.US,D,19970121,000000,16.88,17.44,16.82,17.12,2904400,0
+AMD.US,D,19970122,000000,17,17.12,16.82,16.88,2363400,0
+AMD.US,D,19970123,000000,16.88,17.07,16.25,16.25,4045000,0
+AMD.US,D,19970124,000000,15.94,16.44,15.81,15.88,4332800,0
+AMD.US,D,19970127,000000,16,16.12,15.38,15.38,2383400,0
+AMD.US,D,19970128,000000,15.88,16.19,15.62,15.81,2301200,0
+AMD.US,D,19970129,000000,15.94,16.5,15.81,16.44,2263200,0
+AMD.US,D,19970130,000000,16.88,17.62,16.82,17.57,7766000,0
+AMD.US,D,19970131,000000,17.44,18.07,17.25,17.57,6312800,0
+AMD.US,D,19970203,000000,17.57,17.82,16.94,16.94,2642600,0
+AMD.US,D,19970204,000000,16.88,16.94,16.38,16.94,2489000,0
+AMD.US,D,19970205,000000,16.94,17.25,15.88,16.38,2814000,0
+AMD.US,D,19970206,000000,16.5,16.88,16.38,16.82,2701800,0
+AMD.US,D,19970207,000000,17.12,17.44,17.07,17.25,2719000,0
+AMD.US,D,19970210,000000,17.32,17.38,16.44,16.5,1198400,0
+AMD.US,D,19970211,000000,16.62,16.82,15.69,16,3766000,0
+AMD.US,D,19970212,000000,16,17.25,15.88,17.12,5968200,0
+AMD.US,D,19970213,000000,17.19,17.5,17.07,17.07,3519000,0
+AMD.US,D,19970214,000000,17.12,17.25,16.88,16.94,2189400,0
+AMD.US,D,19970218,000000,16.94,17.32,16.75,17.25,1393200,0
+AMD.US,D,19970219,000000,17.5,18.12,17.44,17.75,5870000,0
+AMD.US,D,19970220,000000,17.75,18.38,17.69,18.19,4774400,0
+AMD.US,D,19970221,000000,18.19,18.19,17.38,17.38,3846600,0
+AMD.US,D,19970224,000000,17.5,18.25,17.44,18.19,3002600,0
+AMD.US,D,19970225,000000,18.12,18.44,17.88,18.32,2580400,0
+AMD.US,D,19970226,000000,18.38,18.44,17.82,18.07,2386600,0
+AMD.US,D,19970227,000000,18.07,18.44,17.69,17.69,2649400,0
+AMD.US,D,19970228,000000,17.62,18.25,17.19,18,4012200,0
+AMD.US,D,19970303,000000,17.75,18.32,17.69,17.94,1789000,0
+AMD.US,D,19970304,000000,18.12,19.38,17.94,19.25,6589000,0
+AMD.US,D,19970305,000000,19.25,19.5,18.62,19.12,3720000,0
+AMD.US,D,19970306,000000,19.12,19.32,18.82,18.88,2633400,0
+AMD.US,D,19970307,000000,18.94,20,18.82,19.75,5996200,0
+AMD.US,D,19970310,000000,19.75,20.19,19.44,20,4194600,0
+AMD.US,D,19970311,000000,20.19,21.19,20,20.82,6928400,0
+AMD.US,D,19970312,000000,22,23.88,21.82,22.94,18519000,0
+AMD.US,D,19970313,000000,23.25,24.25,23.25,23.69,12104000,0
+AMD.US,D,19970314,000000,23.88,24.19,21.5,22.25,13024400,0
+AMD.US,D,19970317,000000,21.75,22.88,21.69,22.62,7934400,0
+AMD.US,D,19970318,000000,22.75,22.82,20.62,20.94,5489000,0
+AMD.US,D,19970319,000000,20.94,20.94,18.57,19.75,15528400,0
+AMD.US,D,19970320,000000,19.94,20.69,19.38,20.07,8384400,0
+AMD.US,D,19970321,000000,20.07,20.44,19.38,19.57,3611600,0
+AMD.US,D,19970324,000000,19.5,19.5,17.82,18.82,10947200,0
+AMD.US,D,19970325,000000,18.88,20.57,18.88,20.38,7542200,0
+AMD.US,D,19970326,000000,20.38,21.57,20.19,21.12,6459000,0
+AMD.US,D,19970327,000000,21.62,21.82,20.38,20.5,6009600,0
+AMD.US,D,19970331,000000,20.69,21.25,20,20.75,7115400,0
+AMD.US,D,19970401,000000,20.62,20.75,19.07,19.82,8021800,0
+AMD.US,D,19970402,000000,20.38,20.62,19.5,19.75,11786200,0
+AMD.US,D,19970403,000000,19.5,19.5,18.25,19,7833800,0
+AMD.US,D,19970404,000000,19,19.94,18.75,19.82,7040000,0
+AMD.US,D,19970407,000000,20.25,21.75,20.25,21.5,7576200,0
+AMD.US,D,19970408,000000,22,22.5,21.19,21.69,12438200,0
+AMD.US,D,19970409,000000,21.69,21.75,20.57,20.88,6090600,0
+AMD.US,D,19970410,000000,20.75,20.75,19.75,19.88,4714400,0
+AMD.US,D,19970411,000000,19.12,19.5,18.5,19.12,7306200,0
+AMD.US,D,19970414,000000,19.25,19.38,18.57,19.12,5577200,0
+AMD.US,D,19970415,000000,19.75,19.82,18.69,18.75,3775600,0
+AMD.US,D,19970416,000000,18.69,19.25,18.5,19.12,3678800,0
+AMD.US,D,19970417,000000,19.62,19.69,18.94,19.32,4503400,0
+AMD.US,D,19970418,000000,19.5,19.5,18.38,18.38,3651000,0
+AMD.US,D,19970421,000000,18.38,18.44,17.5,17.75,4450600,0
+AMD.US,D,19970422,000000,18,19,17.5,19,5562600,0
+AMD.US,D,19970423,000000,18.75,19.62,18.69,18.75,4756000,0
+AMD.US,D,19970424,000000,19.38,20.75,18.82,20.75,6883400,0
+AMD.US,D,19970425,000000,20.25,20.88,19.69,20.32,6972800,0
+AMD.US,D,19970428,000000,20.32,20.82,20.07,20.62,4049600,0
+AMD.US,D,19970429,000000,21,21.38,20.94,21.32,4006800,0
+AMD.US,D,19970430,000000,21,21.5,21,21.25,3770400,0
+AMD.US,D,19970501,000000,21.32,21.94,21.25,21.75,4140400,0
+AMD.US,D,19970502,000000,21.94,22.12,21.57,22,3093800,0
+AMD.US,D,19970505,000000,22.12,22.32,21.69,22.25,3973400,0
+AMD.US,D,19970506,000000,22.25,22.38,21.25,21.44,3301600,0
+AMD.US,D,19970507,000000,21.32,22.25,21.25,21.82,4586800,0
+AMD.US,D,19970508,000000,21.5,22.44,21.32,22.38,6754000,0
+AMD.US,D,19970509,000000,22.5,22.88,22.12,22.5,5766800,0
+AMD.US,D,19970512,000000,22.5,22.57,21.44,21.62,3852600,0
+AMD.US,D,19970513,000000,21.69,22.07,21.32,21.94,2883400,0
+AMD.US,D,19970514,000000,22.12,22.19,21.38,21.57,2962200,0
+AMD.US,D,19970515,000000,21.69,22.12,21.57,22,2871600,0
+AMD.US,D,19970516,000000,21.75,21.94,21.25,21.32,2544400,0
+AMD.US,D,19970519,000000,21.25,21.25,19.75,20,6595600,0
+AMD.US,D,19970520,000000,20.12,21.19,20.07,21.12,6271600,0
+AMD.US,D,19970521,000000,21.38,21.44,20.19,20.57,5108800,0
+AMD.US,D,19970522,000000,20.5,20.82,20.32,20.5,2121600,0
+AMD.US,D,19970523,000000,20.62,20.94,20.07,20.44,1788200,0
+AMD.US,D,19970527,000000,20.5,21.38,20.44,21.07,3380000,0
+AMD.US,D,19970528,000000,21.07,21.82,20.94,21.12,3604400,0
+AMD.US,D,19970529,000000,20.75,20.75,19.82,19.94,4822200,0
+AMD.US,D,19970530,000000,19.44,20.12,18.62,20,8817200,0
+AMD.US,D,19970602,000000,20.82,20.82,19.5,19.88,3762800,0
+AMD.US,D,19970603,000000,19.75,19.82,19.19,19.38,3965000,0
+AMD.US,D,19970604,000000,19.5,20,19.25,19.38,4703400,0
+AMD.US,D,19970605,000000,19.5,19.69,18.25,18.75,7480000,0
+AMD.US,D,19970606,000000,18.75,19.5,18.32,19.32,6899400,0
+AMD.US,D,19970609,000000,19.44,20.69,19.12,20.32,7210400,0
+AMD.US,D,19970610,000000,20.32,20.38,19.57,19.57,4201200,0
+AMD.US,D,19970611,000000,19.44,20.07,19.19,19.69,4659000,0
+AMD.US,D,19970612,000000,19.12,19.38,18.82,19,8056800,0
+AMD.US,D,19970613,000000,18.94,19.25,18.32,18.44,8246200,0
+AMD.US,D,19970616,000000,18.62,19.25,18.62,18.88,4077800,0
+AMD.US,D,19970617,000000,19.19,19.75,19.12,19.57,4002800,0
+AMD.US,D,19970618,000000,19.38,19.75,19,19.32,4048200,0
+AMD.US,D,19970619,000000,19.38,19.38,18.82,18.94,4803400,0
+AMD.US,D,19970620,000000,18.75,18.82,18.44,18.47,4174600,0
+AMD.US,D,19970623,000000,18.44,18.82,18.32,18.5,3109000,0
+AMD.US,D,19970624,000000,18.62,18.75,18.5,18.75,2202800,0
+AMD.US,D,19970625,000000,18.82,19.12,18.75,19.07,4604400,0
+AMD.US,D,19970626,000000,18.75,18.88,17.94,18.16,5510600,0
+AMD.US,D,19970627,000000,18.32,18.32,17.78,17.88,3466600,0
+AMD.US,D,19970630,000000,17.84,18.22,17,17.94,5954400,0
+AMD.US,D,19970701,000000,17.75,17.75,17.28,17.38,4494400,0
+AMD.US,D,19970702,000000,17.75,17.75,17.44,17.53,4566600,0
+AMD.US,D,19970703,000000,18,18.47,17.75,17.97,1785600,0
+AMD.US,D,19970707,000000,18.82,19.19,18.57,19,5835400,0
+AMD.US,D,19970708,000000,19.25,19.72,18.28,18.88,7729600,0
+AMD.US,D,19970709,000000,18.88,20,18.69,19.5,13083200,0
+AMD.US,D,19970710,000000,19.44,19.5,18.84,19.22,3659600,0
+AMD.US,D,19970711,000000,19.28,19.32,18.82,18.97,2326800,0
+AMD.US,D,19970714,000000,18.88,19.47,18.84,19.28,3694400,0
+AMD.US,D,19970715,000000,19.38,19.5,19.25,19.34,2705600,0
+AMD.US,D,19970716,000000,19.69,20.44,19.62,20,6105000,0
+AMD.US,D,19970717,000000,20,20,19.57,19.66,2280400,0
+AMD.US,D,19970718,000000,19.5,19.62,18.5,18.66,3390000,0
+AMD.US,D,19970721,000000,18.62,18.69,17.88,18.07,4124000,0
+AMD.US,D,19970722,000000,18.09,18.62,18.07,18.59,2329400,0
+AMD.US,D,19970723,000000,18.84,19,18.09,18.16,2779400,0
+AMD.US,D,19970724,000000,18.16,18.22,17.72,17.88,3621600,0
+AMD.US,D,19970725,000000,17.88,17.94,17.53,17.57,2285600,0
+AMD.US,D,19970728,000000,17.59,18.09,17.47,17.75,2924400,0
+AMD.US,D,19970729,000000,17.72,17.88,17.12,17.25,3382600,0
+AMD.US,D,19970730,000000,17.19,17.62,16.91,16.91,4470000,0
+AMD.US,D,19970731,000000,16.97,17.82,16.59,17.57,6013200,0
+AMD.US,D,19970801,000000,17.62,18.5,17.57,18.19,7972600,0
+AMD.US,D,19970804,000000,18.75,18.88,18.34,18.53,4502600,0
+AMD.US,D,19970805,000000,18.75,19.34,18.62,19.19,4907800,0
+AMD.US,D,19970806,000000,19.25,19.62,18.88,19.09,4090400,0
+AMD.US,D,19970807,000000,19.25,19.38,18.44,18.44,3609400,0
+AMD.US,D,19970808,000000,18.25,18.47,17.97,18.03,2861000,0
+AMD.US,D,19970811,000000,18.07,18.22,17.59,17.82,2113400,0
+AMD.US,D,19970812,000000,17.97,18.38,17.84,17.88,1806600,0
+AMD.US,D,19970813,000000,18.16,19.12,17.69,19,5445400,0
+AMD.US,D,19970814,000000,19.25,19.62,18.75,19,5282600,0
+AMD.US,D,19970815,000000,18.97,18.97,18.66,18.75,2010400,0
+AMD.US,D,19970818,000000,18.53,21.38,18.38,21.25,8642800,0
+AMD.US,D,19970819,000000,20.97,21.12,20.32,20.69,10581000,0
+AMD.US,D,19970820,000000,20.5,20.75,20.25,20.57,4039400,0
+AMD.US,D,19970821,000000,20.62,21.22,20.47,20.97,6866200,0
+AMD.US,D,19970822,000000,20.44,21.07,19.82,20.91,5431200,0
+AMD.US,D,19970825,000000,21,21.19,20.41,20.53,3386600,0
+AMD.US,D,19970826,000000,20.5,20.5,19.59,19.75,2220400,0
+AMD.US,D,19970827,000000,19.88,20,19.34,19.57,2120600,0
+AMD.US,D,19970828,000000,19.44,19.75,19.12,19.25,1900600,0
+AMD.US,D,19970829,000000,18.94,19,18.57,18.82,3043400,0
+AMD.US,D,19970902,000000,18.91,19.5,18.91,19.44,2107800,0
+AMD.US,D,19970903,000000,19.72,20,18,19.44,2384000,0
+AMD.US,D,19970904,000000,18.07,18.19,17.57,17.62,13563800,0
+AMD.US,D,19970905,000000,17.75,17.88,17.28,17.66,8006200,0
+AMD.US,D,19970908,000000,17.72,17.88,16.91,17,5208800,0
+AMD.US,D,19970909,000000,17,17.22,16.88,16.88,4609000,0
+AMD.US,D,19970910,000000,16.91,17.07,16.32,16.38,4866000,0
+AMD.US,D,19970911,000000,16.41,17.38,16.32,17.07,6141600,0
+AMD.US,D,19970912,000000,17.5,18,17.44,17.75,10139400,0
+AMD.US,D,19970915,000000,17.75,17.94,16.94,17,3649000,0
+AMD.US,D,19970916,000000,17.12,17.22,16.5,17.03,3836200,0
+AMD.US,D,19970917,000000,17.34,17.34,16.41,16.53,7486200,0
+AMD.US,D,19970918,000000,16.57,16.59,15.75,16.09,8203800,0
+AMD.US,D,19970919,000000,16,16.34,15.62,16.25,4530000,0
+AMD.US,D,19970922,000000,16.75,16.82,16.32,16.59,4123200,0
+AMD.US,D,19970923,000000,16.5,16.66,16,16.25,3595400,0
+AMD.US,D,19970924,000000,16.19,16.25,15.38,15.62,5954000,0
+AMD.US,D,19970925,000000,16,16.69,15.85,16.32,8786000,0
+AMD.US,D,19970926,000000,16.47,16.62,16.03,16.19,3959000,0
+AMD.US,D,19970929,000000,16.25,16.69,16.25,16.38,2437800,0
+AMD.US,D,19970930,000000,16.22,16.66,16,16.28,4522800,0
+AMD.US,D,19971001,000000,14.75,14.88,13.38,13.5,24979400,0
+AMD.US,D,19971002,000000,13.88,14.5,13.72,14.4,10026000,0
+AMD.US,D,19971003,000000,14.5,15.56,14.31,14.9,9894400,0
+AMD.US,D,19971006,000000,15.1,15.1,14.03,14.03,5096800,0
+AMD.US,D,19971007,000000,14.25,15.25,14.12,15,6665600,0
+AMD.US,D,19971008,000000,14.38,15.44,14.31,15.31,9385400,0
+AMD.US,D,19971009,000000,15.12,15.75,14.94,15.6,3827600,0
+AMD.US,D,19971010,000000,15.62,15.81,15.28,15.4,2839600,0
+AMD.US,D,19971013,000000,15.44,15.56,15.12,15.35,2110600,0
+AMD.US,D,19971014,000000,15.38,15.44,14.65,14.9,3332600,0
+AMD.US,D,19971015,000000,14.72,14.94,14.6,14.75,2483800,0
+AMD.US,D,19971016,000000,14.85,14.97,14.15,14.38,3509000,0
+AMD.US,D,19971017,000000,14.38,14.75,13.75,14.06,4098200,0
+AMD.US,D,19971020,000000,14.03,14.03,13.6,14.03,4206200,0
+AMD.US,D,19971021,000000,14.19,14.88,14.12,14.72,4841800,0
+AMD.US,D,19971022,000000,14.72,14.75,14.03,14.19,1984600,0
+AMD.US,D,19971023,000000,14,14.44,13.5,13.75,5069000,0
+AMD.US,D,19971024,000000,13.88,13.9,12.62,13.1,6287600,0
+AMD.US,D,19971027,000000,12.75,12.88,10.4,10.5,6564000,0
+AMD.US,D,19971028,000000,9.81,12.5,9.81,12.5,10582200,0
+AMD.US,D,19971029,000000,12.72,12.72,11.94,12.06,4991000,0
+AMD.US,D,19971030,000000,11.72,11.81,11.03,11.1,4449000,0
+AMD.US,D,19971031,000000,11.75,11.88,10.81,11.5,3689600,0
+AMD.US,D,19971103,000000,11.9,12.28,11.62,12.03,2982200,0
+AMD.US,D,19971104,000000,12.1,12.28,11.81,11.97,1801200,0
+AMD.US,D,19971105,000000,12,12.25,11.53,12.06,3166600,0
+AMD.US,D,19971106,000000,12,12.03,10.75,10.94,6154400,0
+AMD.US,D,19971107,000000,10.5,11.47,10.12,11.28,6470600,0
+AMD.US,D,19971110,000000,11.31,11.31,10.47,10.62,3282600,0
+AMD.US,D,19971111,000000,10.65,11,10.56,10.81,3436600,0
+AMD.US,D,19971112,000000,10.69,10.81,9.97,9.97,2936800,0
+AMD.US,D,19971113,000000,10.06,10.56,9.28,10.56,7351000,0
+AMD.US,D,19971114,000000,10.69,10.69,9.88,10.22,3929600,0
+AMD.US,D,19971117,000000,10.65,11.03,10.53,11,3332600,0
+AMD.US,D,19971118,000000,10.97,11.12,10.75,10.97,2843800,0
+AMD.US,D,19971119,000000,10.85,11.06,10.38,10.47,2740400,0
+AMD.US,D,19971120,000000,10.5,11.47,10.5,11.4,4691800,0
+AMD.US,D,19971121,000000,11.47,11.6,11.03,11.31,2728200,0
+AMD.US,D,19971124,000000,11.31,11.31,10.97,11.12,2608200,0
+AMD.US,D,19971125,000000,11.12,11.31,11.03,11.06,1854600,0
+AMD.US,D,19971126,000000,10.94,11.25,10.62,10.78,3238800,0
+AMD.US,D,19971128,000000,10.65,10.97,10.62,10.9,881000,0
+AMD.US,D,19971201,000000,11,11.31,10.9,11.28,2266800,0
+AMD.US,D,19971202,000000,11.28,11.31,10.56,10.69,2366800,0
+AMD.US,D,19971203,000000,10.62,11,10.28,10.75,2290000,0
+AMD.US,D,19971204,000000,10.9,10.94,10.28,10.47,1859400,0
+AMD.US,D,19971205,000000,10.38,10.97,10.31,10.56,3165000,0
+AMD.US,D,19971208,000000,10.56,11.06,10.19,10.94,2962600,0
+AMD.US,D,19971209,000000,10.94,10.94,10.25,10.4,2193400,0
+AMD.US,D,19971210,000000,10.28,10.28,9.78,9.94,2981000,0
+AMD.US,D,19971211,000000,9.75,9.75,9.25,9.35,3524600,0
+AMD.US,D,19971212,000000,9.53,9.6,8.94,9.1,3271800,0
+AMD.US,D,19971215,000000,9.12,9.25,8.75,9.22,3865600,0
+AMD.US,D,19971216,000000,9.22,9.31,9.12,9.15,2862600,0
+AMD.US,D,19971217,000000,9.28,9.47,9.22,9.47,3230400,0
+AMD.US,D,19971218,000000,9.47,9.47,9.1,9.12,2803800,0
+AMD.US,D,19971219,000000,9.12,9.44,8.9,9.4,4701200,0
+AMD.US,D,19971222,000000,9.47,9.65,9.19,9.28,2717800,0
+AMD.US,D,19971223,000000,9.25,9.35,8.97,8.97,2041200,0
+AMD.US,D,19971224,000000,9.1,9.12,8.85,8.88,1060400,0
+AMD.US,D,19971226,000000,8.78,8.9,8.75,8.78,1080000,0
+AMD.US,D,19971229,000000,8.85,8.97,8.56,8.69,2809600,0
+AMD.US,D,19971230,000000,8.69,8.78,8.56,8.56,3106600,0
+AMD.US,D,19971231,000000,8.69,9.1,8.62,8.88,6454400,0
+AMD.US,D,19980102,000000,9.12,9.65,9.1,9.65,2519400,0
+AMD.US,D,19980105,000000,9.69,9.75,9.44,9.65,5025000,0
+AMD.US,D,19980106,000000,10.06,10.44,9.85,9.97,9244000,0
+AMD.US,D,19980107,000000,9.78,9.81,9.38,9.5,4506000,0
+AMD.US,D,19980108,000000,9.53,9.85,9.38,9.47,3459400,0
+AMD.US,D,19980109,000000,9.53,9.56,8.81,9.12,3230400,0
+AMD.US,D,19980112,000000,8.75,9.12,8.65,8.88,2616600,0
+AMD.US,D,19980113,000000,9,10.44,8.97,10.44,4981000,0
+AMD.US,D,19980114,000000,9.6,9.62,9.12,9.22,5870400,0
+AMD.US,D,19980115,000000,9.25,9.35,9.03,9.03,3391600,0
+AMD.US,D,19980116,000000,9.12,9.19,8.75,8.9,3041600,0
+AMD.US,D,19980120,000000,8.9,9.28,8.88,9.28,2218800,0
+AMD.US,D,19980121,000000,9.25,9.31,9.06,9.28,2096800,0
+AMD.US,D,19980122,000000,9.19,9.38,9.03,9.19,2443800,0
+AMD.US,D,19980123,000000,9.31,9.31,9.03,9.06,1321600,0
+AMD.US,D,19980126,000000,9.19,9.47,9.19,9.47,2760000,0
+AMD.US,D,19980127,000000,9.44,9.75,9.31,9.38,2227200,0
+AMD.US,D,19980128,000000,9.4,9.85,9.4,9.6,2709400,0
+AMD.US,D,19980129,000000,9.5,10.03,9.35,9.88,5921600,0
+AMD.US,D,19980130,000000,10,10.1,9.81,10.1,3259000,0
+AMD.US,D,19980202,000000,10.15,10.25,9.81,10.03,5822200,0
+AMD.US,D,19980203,000000,10.06,10.35,9.81,10,5974000,0
+AMD.US,D,19980204,000000,9.97,10.15,9.81,10,4114000,0
+AMD.US,D,19980205,000000,10,10,9.47,9.53,4948400,0
+AMD.US,D,19980206,000000,9.44,9.5,8.97,9.25,4880600,0
+AMD.US,D,19980209,000000,9.25,9.72,9.25,9.56,3189000,0
+AMD.US,D,19980210,000000,9.62,9.85,9.53,9.69,3345400,0
+AMD.US,D,19980211,000000,9.78,9.85,9.47,9.56,2508400,0
+AMD.US,D,19980212,000000,9.53,9.6,9.31,9.5,2165600,0
+AMD.US,D,19980213,000000,9.5,9.56,9.4,9.56,1460600,0
+AMD.US,D,19980217,000000,9.62,9.65,9.4,9.47,1937200,0
+AMD.US,D,19980218,000000,9.44,9.6,9.44,9.56,1580600,0
+AMD.US,D,19980219,000000,9.65,9.9,9.56,9.75,3597200,0
+AMD.US,D,19980220,000000,9.81,9.97,9.72,9.88,3422600,0
+AMD.US,D,19980223,000000,9.97,10.4,9.9,10.38,9162800,0
+AMD.US,D,19980224,000000,10.47,10.81,10.28,10.35,9781200,0
+AMD.US,D,19980225,000000,10.62,10.88,10.53,10.88,5529400,0
+AMD.US,D,19980226,000000,10.88,12.56,10.78,12.56,16811000,0
+AMD.US,D,19980227,000000,12.69,12.69,11.5,11.75,14220600,0
+AMD.US,D,19980302,000000,11.75,11.94,11.06,11.12,4856600,0
+AMD.US,D,19980303,000000,10.88,11.4,10.5,11.4,4586000,0
+AMD.US,D,19980304,000000,10.97,11.22,10.25,10.25,6171000,0
+AMD.US,D,19980305,000000,10.56,10.65,10.38,10.5,4758400,0
+AMD.US,D,19980306,000000,10.53,11.03,10.53,10.9,5207800,0
+AMD.US,D,19980309,000000,10.78,10.78,10.28,10.28,2701000,0
+AMD.US,D,19980310,000000,10.5,10.88,10.31,10.88,2409600,0
+AMD.US,D,19980311,000000,10.88,11.15,10.65,10.69,3666800,0
+AMD.US,D,19980312,000000,10.75,11.25,10.69,11.09,4687800,0
+AMD.US,D,19980313,000000,11.06,11.15,10.85,10.97,1927800,0
+AMD.US,D,19980316,000000,11,11.62,10.94,11.5,5658200,0
+AMD.US,D,19980317,000000,11.5,11.5,10.9,11.03,3391000,0
+AMD.US,D,19980318,000000,11.06,11.22,11.03,11.15,2210600,0
+AMD.US,D,19980319,000000,11.19,11.97,11.15,11.97,6962800,0
+AMD.US,D,19980320,000000,11.97,12,11.15,11.19,5324000,0
+AMD.US,D,19980323,000000,11.19,11.53,10.97,11.4,2280000,0
+AMD.US,D,19980324,000000,11.4,11.88,11.38,11.53,2929600,0
+AMD.US,D,19980325,000000,11.56,11.69,11.28,11.47,3437600,0
+AMD.US,D,19980326,000000,11.47,11.81,11.38,11.69,2784600,0
+AMD.US,D,19980327,000000,11.5,12.4,11.5,12.35,7120600,0
+AMD.US,D,19980330,000000,12.5,13.31,12.5,13.28,17129400,0
+AMD.US,D,19980331,000000,13.75,14.81,13.5,14.53,20424600,0
+AMD.US,D,19980401,000000,14.62,15.12,14.03,14.97,15250400,0
+AMD.US,D,19980402,000000,14.97,15.25,14.56,14.85,10322200,0
+AMD.US,D,19980403,000000,14.65,14.75,14.25,14.28,4927600,0
+AMD.US,D,19980406,000000,14.25,15.31,14.25,15.22,11544400,0
+AMD.US,D,19980407,000000,15.12,15.5,14,15.25,7865000,0
+AMD.US,D,19980408,000000,14.88,14.88,13.5,13.65,11247200,0
+AMD.US,D,19980409,000000,13.81,13.85,13.19,13.31,5594000,0
+AMD.US,D,19980413,000000,13.12,13.15,12.62,12.65,6664000,0
+AMD.US,D,19980414,000000,12.56,13.28,12.56,13.12,4516800,0
+AMD.US,D,19980415,000000,13.31,13.56,13.12,13.12,3332800,0
+AMD.US,D,19980416,000000,13.1,13.12,12.4,12.88,2391800,0
+AMD.US,D,19980417,000000,12.75,13.88,12.6,13.88,3467600,0
+AMD.US,D,19980420,000000,13.62,13.94,13.31,13.94,4644000,0
+AMD.US,D,19980421,000000,14.22,14.4,13.78,13.88,6056600,0
+AMD.US,D,19980422,000000,13.81,14.56,13.75,14.28,5469400,0
+AMD.US,D,19980423,000000,14.25,15.06,13.94,14.65,7255000,0
+AMD.US,D,19980424,000000,14.72,15,14.19,14.56,3812800,0
+AMD.US,D,19980427,000000,14.19,14.38,13.81,14.1,3044600,0
+AMD.US,D,19980428,000000,14.03,14.44,13.5,13.72,2523800,0
+AMD.US,D,19980429,000000,13.85,14.06,13.65,14,2746200,0
+AMD.US,D,19980430,000000,14.1,14.35,13.78,13.88,2522400,0
+AMD.US,D,19980501,000000,13.81,13.88,13.38,13.78,2835400,0
+AMD.US,D,19980504,000000,13.78,13.97,13,13.31,4651800,0
+AMD.US,D,19980505,000000,12.88,13.22,12.81,12.88,5426000,0
+AMD.US,D,19980506,000000,12.88,13.19,12.6,12.72,9857800,0
+AMD.US,D,19980507,000000,12.75,12.88,12.6,12.69,4704400,0
+AMD.US,D,19980508,000000,12.6,12.97,12.6,12.97,4709000,0
+AMD.US,D,19980511,000000,13.25,13.38,12.69,12.69,6981600,0
+AMD.US,D,19980512,000000,12.72,13,12.47,13,5077200,0
+AMD.US,D,19980513,000000,13.15,13.19,12.85,13,2351600,0
+AMD.US,D,19980514,000000,12.81,13.1,12.56,12.56,3016000,0
+AMD.US,D,19980515,000000,12.38,12.38,11.12,11.12,9181800,0
+AMD.US,D,19980518,000000,11.15,11.5,10.81,11.1,4912600,0
+AMD.US,D,19980519,000000,11.38,11.47,11.06,11.19,3639000,0
+AMD.US,D,19980520,000000,11.35,11.38,10.25,10.31,7874600,0
+AMD.US,D,19980521,000000,10.38,10.47,9.97,10.1,7147200,0
+AMD.US,D,19980522,000000,10.1,10.22,9.97,10.03,3342200,0
+AMD.US,D,19980526,000000,10.12,10.31,9.88,10,3507200,0
+AMD.US,D,19980527,000000,9.78,10,9.53,9.97,4938400,0
+AMD.US,D,19980528,000000,10.06,10.4,9.9,10.06,6890600,0
+AMD.US,D,19980529,000000,10.12,10.31,9.75,9.78,4877800,0
+AMD.US,D,19980601,000000,9.9,10.12,9.53,9.62,3051000,0
+AMD.US,D,19980602,000000,9.75,9.88,9.15,9.38,6373200,0
+AMD.US,D,19980603,000000,9.5,9.62,8.94,9,5703800,0
+AMD.US,D,19980604,000000,9.12,9.22,8.97,9.19,4897200,0
+AMD.US,D,19980605,000000,9.15,9.47,9.06,9.15,3563400,0
+AMD.US,D,19980608,000000,9.15,9.25,8.97,9.06,4885400,0
+AMD.US,D,19980609,000000,9.1,9.38,8.81,9.31,4804400,0
+AMD.US,D,19980610,000000,9.12,9.12,8.75,8.81,4365400,0
+AMD.US,D,19980611,000000,8.9,8.9,8.62,8.81,2763800,0
+AMD.US,D,19980612,000000,8.81,8.85,8.19,8.44,5707600,0
+AMD.US,D,19980615,000000,8.5,8.81,8.44,8.5,3171000,0
+AMD.US,D,19980616,000000,8.62,8.94,8.53,8.9,3419400,0
+AMD.US,D,19980617,000000,9.06,9.31,8.78,8.81,3297600,0
+AMD.US,D,19980618,000000,8.85,9.06,8.65,9,2027800,0
+AMD.US,D,19980619,000000,9.12,9.15,8.69,8.75,1391000,0
+AMD.US,D,19980622,000000,8.75,9.19,8.53,9.12,2749600,0
+AMD.US,D,19980623,000000,9.12,9.28,8.88,8.94,2990600,0
+AMD.US,D,19980624,000000,9,9.31,8.75,9.12,3247200,0
+AMD.US,D,19980625,000000,9.19,9.38,8.9,9,3969400,0
+AMD.US,D,19980626,000000,8.97,9.06,8.75,8.88,3926800,0
+AMD.US,D,19980629,000000,8.88,8.97,8.65,8.69,2880400,0
+AMD.US,D,19980630,000000,8.65,8.85,8.47,8.53,4113800,0
+AMD.US,D,19980701,000000,8.65,8.69,8.19,8.38,4662800,0
+AMD.US,D,19980702,000000,8.38,8.47,8.1,8.38,3668200,0
+AMD.US,D,19980706,000000,8.38,8.38,8.19,8.25,2206600,0
+AMD.US,D,19980707,000000,8.19,9.03,8.1,9,5501000,0
+AMD.US,D,19980708,000000,9.12,9.5,8.94,9.06,9980000,0
+AMD.US,D,19980709,000000,8.06,8.25,7.66,7.94,14768800,0
+AMD.US,D,19980710,000000,7.91,7.97,7.69,7.84,4667800,0
+AMD.US,D,19980713,000000,7.84,7.88,7.59,7.72,2715400,0
+AMD.US,D,19980714,000000,7.78,8.19,7.78,8.19,5923400,0
+AMD.US,D,19980715,000000,8.22,8.75,8.12,8.69,6520000,0
+AMD.US,D,19980716,000000,8.78,8.85,8.35,8.38,3464000,0
+AMD.US,D,19980717,000000,8.38,8.5,8.12,8.28,4090000,0
+AMD.US,D,19980720,000000,8.81,8.81,8.44,8.69,5240000,0
+AMD.US,D,19980721,000000,8.88,9.1,8.81,8.85,4371000,0
+AMD.US,D,19980722,000000,8.75,8.75,8.19,8.28,5943200,0
+AMD.US,D,19980723,000000,8.4,8.44,8.12,8.19,2219400,0
+AMD.US,D,19980724,000000,8.19,8.35,8.03,8.12,1622400,0
+AMD.US,D,19980727,000000,8.1,8.15,7.91,8.15,1589400,0
+AMD.US,D,19980728,000000,8.12,8.38,8.03,8.25,1589400,0
+AMD.US,D,19980729,000000,8.22,8.25,7.82,7.84,2270600,0
+AMD.US,D,19980730,000000,8.44,8.65,8.25,8.56,4749600,0
+AMD.US,D,19980731,000000,8.75,9.06,8.6,8.62,4966200,0
+AMD.US,D,19980803,000000,8.56,8.6,8.28,8.44,2308400,0
+AMD.US,D,19980804,000000,8.5,8.6,7.97,8,2932600,0
+AMD.US,D,19980805,000000,8.06,8.25,7.78,7.94,3246200,0
+AMD.US,D,19980806,000000,7.91,8.62,7.88,8.38,4340400,0
+AMD.US,D,19980807,000000,8.85,9.4,8.81,9,8259400,0
+AMD.US,D,19980810,000000,9.1,9.38,8.97,9,3319000,0
+AMD.US,D,19980811,000000,8.53,9.22,8.53,8.94,3848400,0
+AMD.US,D,19980812,000000,9.31,9.53,9.22,9.31,5655400,0
+AMD.US,D,19980813,000000,9.31,9.44,8.85,9,2105400,0
+AMD.US,D,19980814,000000,9.31,9.38,9,9,3231200,0
+AMD.US,D,19980817,000000,9.12,9.44,9.1,9.44,4487200,0
+AMD.US,D,19980818,000000,9.5,10.06,9.44,10.03,12425400,0
+AMD.US,D,19980819,000000,9.97,9.97,9.12,9.4,8264400,0
+AMD.US,D,19980820,000000,9,9.15,8.78,8.9,4853800,0
+AMD.US,D,19980821,000000,8.62,8.81,8.38,8.81,4948800,0
+AMD.US,D,19980824,000000,8.88,9.12,8.56,8.65,2586600,0
+AMD.US,D,19980825,000000,8.85,9.03,8.75,8.78,4667800,0
+AMD.US,D,19980826,000000,8.6,8.69,8.44,8.5,2935600,0
+AMD.US,D,19980827,000000,8.12,8.22,7.53,7.69,7540000,0
+AMD.US,D,19980828,000000,7.82,8.1,7.38,7.59,4963400,0
+AMD.US,D,19980831,000000,7.59,7.69,6.38,6.5,4725400,0
+AMD.US,D,19980901,000000,6.66,7.25,6.38,7.19,4907800,0
+AMD.US,D,19980902,000000,7.41,7.69,7.07,7.34,4571800,0
+AMD.US,D,19980903,000000,7.16,7.57,6.94,7,3187200,0
+AMD.US,D,19980904,000000,7.16,7.22,6.75,7.12,2766800,0
+AMD.US,D,19980908,000000,7.57,7.72,7.28,7.57,3443800,0
+AMD.US,D,19980909,000000,7.91,8.31,7.84,8.12,6930600,0
+AMD.US,D,19980910,000000,7.78,8.15,7.57,8.1,4135400,0
+AMD.US,D,19980911,000000,8.47,8.69,8.38,8.62,6147200,0
+AMD.US,D,19980914,000000,8.75,8.85,8.38,8.4,2961200,0
+AMD.US,D,19980915,000000,8.35,8.53,8.1,8.47,2123800,0
+AMD.US,D,19980916,000000,8.5,8.65,8.31,8.38,2611800,0
+AMD.US,D,19980917,000000,8.25,9.19,8.25,8.88,10550600,0
+AMD.US,D,19980918,000000,8.94,9.1,8.78,8.97,4733800,0
+AMD.US,D,19980921,000000,8.75,9.06,8.56,9,3503200,0
+AMD.US,D,19980922,000000,9.44,9.6,9.31,9.38,8923400,0
+AMD.US,D,19980923,000000,9.75,10.47,9.44,10.47,16646600,0
+AMD.US,D,19980924,000000,10.1,10.5,9.75,9.97,8186800,0
+AMD.US,D,19980925,000000,9.75,10.28,9.75,10.22,6728200,0
+AMD.US,D,19980928,000000,10.19,10.22,9.72,9.78,4193800,0
+AMD.US,D,19980929,000000,9.88,9.97,9.22,9.4,4360600,0
+AMD.US,D,19980930,000000,9.35,9.35,8.94,9.28,2790600,0
+AMD.US,D,19981001,000000,9.15,9.62,8.75,8.81,4622200,0
+AMD.US,D,19981002,000000,9.1,9.4,8.9,9.38,3678200,0
+AMD.US,D,19981005,000000,9.38,9.65,8.78,9.19,5288800,0
+AMD.US,D,19981006,000000,9.72,9.94,9.12,9.94,10886600,0
+AMD.US,D,19981007,000000,9.31,9.62,7.75,7.88,19364600,0
+AMD.US,D,19981008,000000,7.5,7.57,6.82,7,11296200,0
+AMD.US,D,19981009,000000,7.28,8,7.03,7.59,11086600,0
+AMD.US,D,19981012,000000,8,8.35,7.91,8,7055400,0
+AMD.US,D,19981013,000000,8.12,8.28,7.62,7.84,3852800,0
+AMD.US,D,19981014,000000,7.75,8.31,7.66,8.03,4667200,0
+AMD.US,D,19981015,000000,8.03,8.56,8.03,8.47,4542200,0
+AMD.US,D,19981016,000000,8.75,8.75,8.25,8.6,5423200,0
+AMD.US,D,19981019,000000,8.65,8.65,8.28,8.47,2884600,0
+AMD.US,D,19981020,000000,8.62,9.12,8.5,8.56,6339400,0
+AMD.US,D,19981021,000000,8.78,8.81,8.38,8.6,3758200,0
+AMD.US,D,19981022,000000,8.6,8.6,8.35,8.5,3349000,0
+AMD.US,D,19981023,000000,8.56,8.9,8.56,8.72,4423400,0
+AMD.US,D,19981026,000000,8.94,9,8.65,8.72,3006600,0
+AMD.US,D,19981027,000000,8.88,8.97,8.44,8.72,4575400,0
+AMD.US,D,19981028,000000,8.72,9.56,8.53,9.4,9406200,0
+AMD.US,D,19981029,000000,9.4,10,9.25,9.94,11842800,0
+AMD.US,D,19981030,000000,10.5,11.4,10.28,11.28,27410600,0
+AMD.US,D,19981102,000000,11.44,11.69,11.03,11.56,11958400,0
+AMD.US,D,19981103,000000,11.56,11.88,11.28,11.72,11593200,0
+AMD.US,D,19981104,000000,12,12.56,11.97,12.56,13859600,0
+AMD.US,D,19981105,000000,12.31,12.6,12.19,12.31,7942200,0
+AMD.US,D,19981106,000000,12.19,12.47,11.9,12.22,5762600,0
+AMD.US,D,19981109,000000,12.25,12.5,12.03,12.5,5353200,0
+AMD.US,D,19981110,000000,12.28,13.38,12.25,13.25,9383200,0
+AMD.US,D,19981111,000000,13.35,13.85,13.25,13.5,13084000,0
+AMD.US,D,19981112,000000,13.38,14.03,12.81,13.75,11166600,0
+AMD.US,D,19981113,000000,13.75,13.88,13.25,13.38,6741600,0
+AMD.US,D,19981116,000000,13.78,13.88,13.56,13.85,5152800,0
+AMD.US,D,19981117,000000,13.72,13.88,13.31,13.53,5511200,0
+AMD.US,D,19981118,000000,13.72,13.97,13.65,13.85,4760000,0
+AMD.US,D,19981119,000000,13.88,14.44,13.88,14.31,7516000,0
+AMD.US,D,19981120,000000,14.47,14.5,13.38,13.72,6980600,0
+AMD.US,D,19981123,000000,13.75,13.81,13.22,13.25,6729600,0
+AMD.US,D,19981124,000000,13.25,13.62,12.75,12.81,5415000,0
+AMD.US,D,19981125,000000,13.88,14.69,13.88,14.56,17682200,0
+AMD.US,D,19981127,000000,14.62,14.69,14.5,14.6,3832200,0
+AMD.US,D,19981130,000000,14.38,14.44,13.81,13.85,5101600,0
+AMD.US,D,19981201,000000,13.31,14.6,13.31,14.6,8523800,0
+AMD.US,D,19981202,000000,14.47,14.65,14.1,14.31,7304000,0
+AMD.US,D,19981203,000000,14.56,15.69,14.44,14.75,14328200,0
+AMD.US,D,19981204,000000,15.38,15.97,15.15,15.69,8447600,0
+AMD.US,D,19981207,000000,15.69,16,15.47,15.75,8624000,0
+AMD.US,D,19981208,000000,15.81,16.38,15.65,16,6735000,0
+AMD.US,D,19981209,000000,15.94,16,15.38,15.47,4091800,0
+AMD.US,D,19981210,000000,15.4,15.6,14.38,14.88,5130600,0
+AMD.US,D,19981211,000000,14.47,15.44,14.47,15.1,4313800,0
+AMD.US,D,19981214,000000,14.78,14.9,14.19,14.28,5262600,0
+AMD.US,D,19981215,000000,14.44,14.88,14.12,14.38,3934000,0
+AMD.US,D,19981216,000000,14.44,14.47,13.4,13.72,7150000,0
+AMD.US,D,19981217,000000,13.81,14.25,13.25,14,10206200,0
+AMD.US,D,19981218,000000,14.25,14.5,13.85,14.03,5414000,0
+AMD.US,D,19981221,000000,14.25,14.69,14.25,14.44,4254600,0
+AMD.US,D,19981222,000000,14.5,14.6,13.94,14.38,4606200,0
+AMD.US,D,19981223,000000,14.35,14.44,13.62,13.85,6147600,0
+AMD.US,D,19981224,000000,13.97,14.12,13.78,14,1282200,0
+AMD.US,D,19981228,000000,14,14.1,13.62,13.65,2929000,0
+AMD.US,D,19981229,000000,13.5,13.75,13.31,13.75,3782200,0
+AMD.US,D,19981230,000000,14.25,14.9,13.81,14.56,9261800,0
+AMD.US,D,19981231,000000,14.62,14.94,14,14.5,4748800,0
+AMD.US,D,19990104,000000,14.5,14.75,13.81,14,4991800,0
+AMD.US,D,19990105,000000,13.97,14.28,13.5,13.85,10465000,0
+AMD.US,D,19990106,000000,14.06,14.19,13.56,13.62,12037600,0
+AMD.US,D,19990107,000000,13.5,14.15,13.44,13.72,9709400,0
+AMD.US,D,19990108,000000,14.25,14.31,13.85,14,6964600,0
+AMD.US,D,19990111,000000,14.25,15.97,14.25,15.94,19266200,0
+AMD.US,D,19990112,000000,16.12,16.5,15.38,15.75,15024600,0
+AMD.US,D,19990113,000000,14.75,16.41,13.88,13.88,20625000,0
+AMD.US,D,19990114,000000,12.62,12.62,11,11.25,44228200,0
+AMD.US,D,19990115,000000,11.5,11.5,10.5,11.19,16850400,0
+AMD.US,D,19990119,000000,11.69,12,10.85,11.06,8247800,0
+AMD.US,D,19990120,000000,11.06,11.22,10.38,11,10573200,0
+AMD.US,D,19990121,000000,10.44,10.62,9.88,10.5,13128400,0
+AMD.US,D,19990122,000000,10.38,11.03,10.31,10.78,9189600,0
+AMD.US,D,19990125,000000,11.06,11.25,10.69,10.72,7149600,0
+AMD.US,D,19990126,000000,10.88,11.25,10.69,11,4661200,0
+AMD.US,D,19990127,000000,11.06,11.12,10.6,10.62,3122600,0
+AMD.US,D,19990128,000000,11,11.5,10.9,11.44,9326800,0
+AMD.US,D,19990129,000000,11.56,11.75,11.25,11.47,6171800,0
+AMD.US,D,19990201,000000,12.47,12.72,12.15,12.44,17807600,0
+AMD.US,D,19990202,000000,12.53,12.65,11.97,12.15,6887800,0
+AMD.US,D,19990203,000000,12,12.25,10,10.47,25491800,0
+AMD.US,D,19990204,000000,8.88,9.5,8.75,9.47,25440400,0
+AMD.US,D,19990205,000000,8.5,8.62,8.25,8.4,20302600,0
+AMD.US,D,19990208,000000,8.5,8.6,8.4,8.56,9213800,0
+AMD.US,D,19990209,000000,8.56,8.6,8.38,8.38,4828200,0
+AMD.US,D,19990210,000000,8.4,8.44,8.28,8.31,4248800,0
+AMD.US,D,19990211,000000,8.35,8.62,8.35,8.6,5288800,0
+AMD.US,D,19990212,000000,8.69,8.88,8.47,8.78,6554000,0
+AMD.US,D,19990216,000000,8.88,8.94,8.53,8.53,3722800,0
+AMD.US,D,19990217,000000,8.5,8.69,8.44,8.5,5728400,0
+AMD.US,D,19990218,000000,8.53,8.6,8.47,8.56,3508800,0
+AMD.US,D,19990219,000000,8.56,9,8.47,8.81,3086000,0
+AMD.US,D,19990222,000000,9.38,9.75,9.25,9.65,13003400,0
+AMD.US,D,19990223,000000,9.69,9.85,9.22,9.38,5909600,0
+AMD.US,D,19990224,000000,9.38,9.44,9.06,9.28,3591800,0
+AMD.US,D,19990225,000000,9.25,9.25,8.9,9.06,3820000,0
+AMD.US,D,19990226,000000,9.25,9.4,8.78,8.94,5836800,0
+AMD.US,D,19990301,000000,9.35,9.38,9,9.15,6109400,0
+AMD.US,D,19990302,000000,9.25,9.62,9.19,9.25,7780000,0
+AMD.US,D,19990303,000000,9.25,9.38,9.03,9.06,3533800,0
+AMD.US,D,19990304,000000,9.25,9.31,9,9.25,2869600,0
+AMD.US,D,19990305,000000,9.31,9.35,9.03,9.22,3494000,0
+AMD.US,D,19990308,000000,9.28,9.6,9.22,9.47,4253400,0
+AMD.US,D,19990309,000000,8.28,8.81,8.15,8.75,14540600,0
+AMD.US,D,19990310,000000,8.69,8.78,8.56,8.69,4878400,0
+AMD.US,D,19990311,000000,8.75,8.81,8.38,8.5,3570400,0
+AMD.US,D,19990312,000000,8.5,8.5,8.12,8.25,4130600,0
+AMD.US,D,19990315,000000,8.19,8.28,8.03,8.15,3010000,0
+AMD.US,D,19990316,000000,8.25,8.62,8.19,8.5,3517800,0
+AMD.US,D,19990317,000000,8.5,8.5,8.35,8.44,1966200,0
+AMD.US,D,19990318,000000,8.38,8.4,8.19,8.28,2521000,0
+AMD.US,D,19990319,000000,8.28,8.28,8,8.03,4990000,0
+AMD.US,D,19990322,000000,8.1,8.19,8,8.03,2341200,0
+AMD.US,D,19990323,000000,8,8.03,7.78,7.84,2903200,0
+AMD.US,D,19990324,000000,7.84,7.94,7.78,7.88,1990400,0
+AMD.US,D,19990325,000000,8,8.22,7.84,8.06,3205000,0
+AMD.US,D,19990326,000000,8.06,8.38,7.94,8,1682800,0
+AMD.US,D,19990329,000000,8.12,8.19,7.88,7.94,3365600,0
+AMD.US,D,19990330,000000,8.06,8.06,7.88,7.88,2207800,0
+AMD.US,D,19990331,000000,7.97,8,7.75,7.75,2061800,0
+AMD.US,D,19990401,000000,7.78,7.84,7.75,7.82,1416000,0
+AMD.US,D,19990405,000000,7.88,7.94,7.75,7.84,2419000,0
+AMD.US,D,19990406,000000,7.88,8.12,7.78,7.88,3553400,0
+AMD.US,D,19990407,000000,8.15,8.15,7.88,8.1,2562600,0
+AMD.US,D,19990408,000000,7.69,7.84,7.38,7.78,5408200,0
+AMD.US,D,19990409,000000,7.88,8,7.75,7.82,2004400,0
+AMD.US,D,19990412,000000,7.78,7.78,7.53,7.53,3066000,0
+AMD.US,D,19990413,000000,7.75,7.75,7.47,7.5,2317400,0
+AMD.US,D,19990414,000000,7.47,7.5,7.28,7.38,2480400,0
+AMD.US,D,19990415,000000,7.5,8.25,7.47,8.19,8398800,0
+AMD.US,D,19990416,000000,8.28,8.28,7.97,8.19,3206000,0
+AMD.US,D,19990419,000000,8.28,8.4,7.91,7.97,3304000,0
+AMD.US,D,19990420,000000,8.1,8.1,7.88,8,1783800,0
+AMD.US,D,19990421,000000,8.28,8.47,8.12,8.4,3362200,0
+AMD.US,D,19990422,000000,8.4,8.6,8.4,8.47,3612600,0
+AMD.US,D,19990423,000000,8.5,8.6,8.44,8.56,2023800,0
+AMD.US,D,19990426,000000,8.56,8.62,8.31,8.38,1451600,0
+AMD.US,D,19990427,000000,8.5,8.5,8.25,8.35,1359000,0
+AMD.US,D,19990428,000000,8.38,8.44,8.19,8.19,1201800,0
+AMD.US,D,19990429,000000,8.12,8.38,8.12,8.25,1441200,0
+AMD.US,D,19990430,000000,8.28,8.44,8.06,8.25,2225600,0
+AMD.US,D,19990503,000000,8.38,8.38,8.15,8.22,1014000,0
+AMD.US,D,19990504,000000,8.15,8.35,8.12,8.31,2191800,0
+AMD.US,D,19990505,000000,8.38,8.72,8.25,8.65,3254400,0
+AMD.US,D,19990506,000000,8.72,9.19,8.5,8.65,8007200,0
+AMD.US,D,19990507,000000,8.69,9.03,8.69,8.81,2462200,0
+AMD.US,D,19990510,000000,9,9.44,8.97,9.35,4332800,0
+AMD.US,D,19990511,000000,9.4,9.75,9.31,9.75,6590600,0
+AMD.US,D,19990512,000000,9.88,9.88,9.25,9.75,4893200,0
+AMD.US,D,19990513,000000,9.75,9.75,9.15,9.15,3294600,0
+AMD.US,D,19990514,000000,9.15,9.53,9.03,9.38,2498200,0
+AMD.US,D,19990517,000000,9.31,9.47,9.19,9.44,1738200,0
+AMD.US,D,19990518,000000,9.56,9.78,9.4,9.69,3610000,0
+AMD.US,D,19990519,000000,9.97,10.88,9.78,10.81,10028200,0
+AMD.US,D,19990520,000000,10.81,10.81,10.06,10.19,7361200,0
+AMD.US,D,19990521,000000,10.25,10.47,10.06,10.25,3211000,0
+AMD.US,D,19990524,000000,10.25,10.25,9.4,9.53,3283200,0
+AMD.US,D,19990525,000000,9.56,9.62,9.22,9.22,3506000,0
+AMD.US,D,19990526,000000,9.25,9.65,9.22,9.65,2281200,0
+AMD.US,D,19990527,000000,9.56,9.56,9.22,9.44,2331000,0
+AMD.US,D,19990528,000000,9.5,9.5,9,9.25,3636000,0
+AMD.US,D,19990601,000000,9.28,9.38,9.12,9.28,1480400,0
+AMD.US,D,19990602,000000,9.19,9.25,9,9.25,1678800,0
+AMD.US,D,19990603,000000,9.35,9.35,8.88,8.9,2748800,0
+AMD.US,D,19990604,000000,8.9,9.15,8.9,8.97,3068800,0
+AMD.US,D,19990607,000000,8.97,9.06,8.72,8.97,2698400,0
+AMD.US,D,19990608,000000,8.94,8.94,8.72,8.85,1556600,0
+AMD.US,D,19990609,000000,8.85,8.97,8.69,8.72,2416000,0
+AMD.US,D,19990610,000000,8.65,8.72,8.56,8.69,2254000,0
+AMD.US,D,19990611,000000,8.69,8.81,8.31,8.4,3326600,0
+AMD.US,D,19990614,000000,8.44,8.75,8.28,8.47,3736200,0
+AMD.US,D,19990615,000000,8.53,9.31,8.5,9.15,6209600,0
+AMD.US,D,19990616,000000,9.12,9.47,8.97,9.12,3321800,0
+AMD.US,D,19990617,000000,9.12,9.35,9.03,9.19,2434000,0
+AMD.US,D,19990618,000000,9.28,9.69,9.25,9.38,9267800,0
+AMD.US,D,19990621,000000,9.53,9.75,9.5,9.6,4707600,0
+AMD.US,D,19990622,000000,9.6,9.75,9.56,9.62,3932600,0
+AMD.US,D,19990623,000000,9.31,9.38,8.78,9.1,7936000,0
+AMD.US,D,19990624,000000,8.28,8.6,8.25,8.53,9797600,0
+AMD.US,D,19990625,000000,8.75,8.75,8.5,8.62,2764000,0
+AMD.US,D,19990628,000000,8.62,8.65,8.5,8.56,2766600,0
+AMD.US,D,19990629,000000,8.62,9.1,8.56,9.03,3174000,0
+AMD.US,D,19990630,000000,9.03,9.06,8.75,9.03,3341800,0
+AMD.US,D,19990701,000000,8.85,8.94,8.62,8.69,2452400,0
+AMD.US,D,19990702,000000,8.56,8.69,8.56,8.6,1244400,0
+AMD.US,D,19990706,000000,8.78,8.78,8.5,8.56,3505600,0
+AMD.US,D,19990707,000000,8.56,8.56,8.38,8.44,2127800,0
+AMD.US,D,19990708,000000,8.4,8.72,8.4,8.69,2749600,0
+AMD.US,D,19990709,000000,8.69,8.75,8.47,8.5,2646600,0
+AMD.US,D,19990712,000000,8.5,8.94,8.5,8.69,2723400,0
+AMD.US,D,19990713,000000,8.56,8.65,8.5,8.53,1661000,0
+AMD.US,D,19990714,000000,8.81,9.28,8.65,9,6467600,0
+AMD.US,D,19990715,000000,9.06,9.12,8.75,8.85,5368200,0
+AMD.US,D,19990716,000000,8.81,8.85,8.69,8.78,2244000,0
+AMD.US,D,19990719,000000,8.78,8.81,8.56,8.65,2025000,0
+AMD.US,D,19990720,000000,8.6,8.62,8.35,8.38,2325000,0
+AMD.US,D,19990721,000000,8.35,8.56,8.35,8.5,1540400,0
+AMD.US,D,19990722,000000,8.4,8.47,8.15,8.15,2760000,0
+AMD.US,D,19990723,000000,8.15,8.22,8.06,8.06,1888200,0
+AMD.US,D,19990726,000000,8.06,8.25,8.03,8.19,1351800,0
+AMD.US,D,19990727,000000,8.19,8.38,8.12,8.28,1908400,0
+AMD.US,D,19990728,000000,8.4,8.44,8.28,8.4,1811200,0
+AMD.US,D,19990729,000000,8.35,8.88,8.31,8.75,4566800,0
+AMD.US,D,19990730,000000,8.75,8.85,8.53,8.69,3626800,0
+AMD.US,D,19990802,000000,8.6,8.62,8.35,8.5,1881600,0
+AMD.US,D,19990803,000000,8.5,8.5,8.25,8.31,1145600,0
+AMD.US,D,19990804,000000,8.38,8.4,8.1,8.15,1804600,0
+AMD.US,D,19990805,000000,8.15,8.19,7.82,8.06,2052800,0
+AMD.US,D,19990806,000000,8.22,8.85,8.12,8.69,3536200,0
+AMD.US,D,19990809,000000,9.4,9.72,9.28,9.62,12580600,0
+AMD.US,D,19990810,000000,9.65,9.78,9.1,9.22,5083200,0
+AMD.US,D,19990811,000000,9.5,9.5,9.25,9.47,2961000,0
+AMD.US,D,19990812,000000,9.53,9.53,9.25,9.25,2450000,0
+AMD.US,D,19990813,000000,9.44,9.5,9.28,9.47,2674000,0
+AMD.US,D,19990816,000000,9.47,9.56,9.31,9.38,2291000,0
+AMD.US,D,19990817,000000,9.44,9.47,9.1,9.31,1764000,0
+AMD.US,D,19990818,000000,9.31,9.31,9.19,9.28,1471000,0
+AMD.US,D,19990819,000000,9.28,9.28,8.9,9.06,2989600,0
+AMD.US,D,19990820,000000,9.06,9.12,8.97,9.12,1605600,0
+AMD.US,D,19990823,000000,9.19,9.78,9.19,9.6,5535000,0
+AMD.US,D,19990824,000000,9.56,9.6,9.28,9.38,2465000,0
+AMD.US,D,19990825,000000,9.38,9.62,9.19,9.5,2531600,0
+AMD.US,D,19990826,000000,9.5,9.69,9.4,9.44,2286000,0
+AMD.US,D,19990827,000000,9.5,9.94,9.47,9.85,4162800,0
+AMD.US,D,19990830,000000,9.97,10.22,9.94,10.12,5595600,0
+AMD.US,D,19990831,000000,10.22,10.5,10,10.35,6110400,0
+AMD.US,D,19990901,000000,10.4,10.6,9.9,9.94,5283200,0
+AMD.US,D,19990902,000000,9.75,9.97,9.53,9.9,3979000,0
+AMD.US,D,19990903,000000,10.15,10.62,10.15,10.5,7071600,0
+AMD.US,D,19990907,000000,10.69,11.81,10.69,11.62,13097800,0
+AMD.US,D,19990908,000000,11.5,12.38,10.65,10.85,15293200,0
+AMD.US,D,19990909,000000,10.9,11.35,10.81,11.12,5105000,0
+AMD.US,D,19990910,000000,11.31,11.5,10.78,10.85,4248800,0
+AMD.US,D,19990913,000000,10.75,10.9,10.38,10.62,3799400,0
+AMD.US,D,19990914,000000,10.4,11.1,10.4,10.88,5650600,0
+AMD.US,D,19990915,000000,11.03,11.22,10.4,10.53,4470400,0
+AMD.US,D,19990916,000000,10.5,10.5,9.78,10,7815600,0
+AMD.US,D,19990917,000000,10,10.35,9.97,10.15,5366200,0
+AMD.US,D,19990920,000000,9.81,9.9,9.31,9.65,5778800,0
+AMD.US,D,19990921,000000,9.25,9.56,9.12,9.25,3725000,0
+AMD.US,D,19990922,000000,9.5,9.56,9.19,9.47,3326600,0
+AMD.US,D,19990923,000000,9.44,9.44,8.56,8.62,4453200,0
+AMD.US,D,19990924,000000,8.69,8.97,8.56,8.72,3746200,0
+AMD.US,D,19990927,000000,8.85,9.15,8.85,9.03,2385000,0
+AMD.US,D,19990928,000000,9.06,9.06,8.53,8.6,3638200,0
+AMD.US,D,19990929,000000,8.62,9.31,8.56,8.69,3240600,0
+AMD.US,D,19990930,000000,8.75,8.94,8.53,8.6,3906000,0
+AMD.US,D,19991001,000000,8.56,8.88,8.53,8.62,4643200,0
+AMD.US,D,19991004,000000,8.9,9.15,8.88,8.94,4415400,0
+AMD.US,D,19991005,000000,9.25,9.56,9.06,9.31,4867600,0
+AMD.US,D,19991006,000000,9.4,9.75,9.28,9.72,6986000,0
+AMD.US,D,19991007,000000,10.03,10.22,9.15,9.31,11230000,0
+AMD.US,D,19991008,000000,9.38,9.44,8.94,9.28,2784000,0
+AMD.US,D,19991011,000000,9.44,9.56,9.35,9.5,2311600,0
+AMD.US,D,19991012,000000,9.5,9.65,9.28,9.38,2607800,0
+AMD.US,D,19991013,000000,9.4,9.4,9.03,9.12,2335000,0
+AMD.US,D,19991014,000000,9.12,9.25,8.94,9,2014600,0
+AMD.US,D,19991015,000000,8.78,9,8.69,8.78,2370400,0
+AMD.US,D,19991018,000000,8.69,8.78,8.5,8.62,2307200,0
+AMD.US,D,19991019,000000,8.62,8.62,8.19,8.22,3344000,0
+AMD.US,D,19991020,000000,8.31,8.6,8.31,8.5,2945000,0
+AMD.US,D,19991021,000000,8.38,9.47,8.31,9.44,6833400,0
+AMD.US,D,19991022,000000,9.75,9.75,9.31,9.35,6247800,0
+AMD.US,D,19991025,000000,9.38,9.6,9.31,9.53,2970400,0
+AMD.US,D,19991026,000000,9.65,9.65,9.38,9.56,3305000,0
+AMD.US,D,19991027,000000,9.56,9.62,9.15,9.22,1624000,0
+AMD.US,D,19991028,000000,9.5,9.65,9.38,9.5,2579600,0
+AMD.US,D,19991029,000000,9.81,9.97,9.72,9.9,5529600,0
+AMD.US,D,19991101,000000,9.97,10.22,9.94,10.15,3131600,0
+AMD.US,D,19991102,000000,10.15,10.4,10.15,10.28,3805400,0
+AMD.US,D,19991103,000000,10.35,10.75,10.28,10.65,4478800,0
+AMD.US,D,19991104,000000,10.56,10.65,9.97,10.31,4835600,0
+AMD.US,D,19991105,000000,10.38,10.69,10.12,10.62,4305000,0
+AMD.US,D,19991108,000000,10.5,10.81,10.47,10.72,3206000,0
+AMD.US,D,19991109,000000,10.65,10.69,10.22,10.53,3000400,0
+AMD.US,D,19991110,000000,10.97,11.5,10.9,11.5,9079400,0
+AMD.US,D,19991111,000000,11.56,14.5,11.15,14.12,16671800,0
+AMD.US,D,19991112,000000,13.5,14,12.44,13.28,22975000,0
+AMD.US,D,19991115,000000,13.35,13.35,12.75,12.78,7166200,0
+AMD.US,D,19991117,000000,12.9,13.88,12.9,13.35,10748400,0
+AMD.US,D,19991118,000000,13.38,13.47,12.85,13,5304000,0
+AMD.US,D,19991119,000000,13,13.65,12.9,13.56,5621000,0
+AMD.US,D,19991122,000000,13.12,13.62,13.12,13.47,3944400,0
+AMD.US,D,19991123,000000,13.4,13.5,12.88,13.5,4837600,0
+AMD.US,D,19991124,000000,13.62,14,13.53,13.62,6339400,0
+AMD.US,D,19991126,000000,13.75,14.06,13.38,13.85,3761200,0
+AMD.US,D,19991129,000000,14.19,15.25,14.15,15.25,17489600,0
+AMD.US,D,19991130,000000,14.88,14.88,13.94,14.12,7105000,0
+AMD.US,D,19991201,000000,14.12,14.15,13.53,13.75,5386000,0
+AMD.US,D,19991202,000000,13.97,15.25,13.88,15.25,6739600,0
+AMD.US,D,19991203,000000,14.94,15.85,14.31,15.75,16552600,0
+AMD.US,D,19991206,000000,15.5,15.75,15.35,15.72,11105600,0
+AMD.US,D,19991207,000000,15.5,15.9,14.85,15.88,8363400,0
+AMD.US,D,19991208,000000,15.75,15.97,14.88,14.88,7028200,0
+AMD.US,D,19991209,000000,15.35,15.5,14.4,14.69,7166600,0
+AMD.US,D,19991210,000000,14.69,14.81,14.06,14.62,6208800,0
+AMD.US,D,19991213,000000,14.25,14.97,14.1,14.53,3929600,0
+AMD.US,D,19991214,000000,14.97,14.97,13.78,13.81,5463800,0
+AMD.US,D,19991215,000000,13.69,14.28,13.25,13.56,6432200,0
+AMD.US,D,19991216,000000,13.81,14.75,13.81,14.75,5888400,0
+AMD.US,D,19991217,000000,15,15,14.25,14.4,5049400,0
+AMD.US,D,19991220,000000,14.31,14.94,14.1,14.62,4749600,0
+AMD.US,D,19991221,000000,14.75,15.31,14.62,15.03,4822200,0
+AMD.US,D,19991222,000000,15,15.03,14.35,14.4,2430400,0
+AMD.US,D,19991223,000000,14.5,14.65,14.19,14.31,2469400,0
+AMD.US,D,19991227,000000,14.28,14.5,14,14.47,2478200,0
+AMD.US,D,19991228,000000,14.25,14.47,14.19,14.38,1561000,0
+AMD.US,D,19991229,000000,14.38,14.4,14,14.22,1048200,0
+AMD.US,D,19991230,000000,14.25,14.38,13.9,14.22,1787400,0
+AMD.US,D,19991231,000000,14.22,14.47,14,14.47,1768800,0
+AMD.US,D,20000103,000000,14.97,15.6,14.69,15.5,7845000,0
+AMD.US,D,20000104,000000,15.12,15.5,14.6,14.62,6296000,0
+AMD.US,D,20000105,000000,14.53,15.06,14,15,8207200,0
+AMD.US,D,20000106,000000,15.5,16,15.25,16,11494600,0
+AMD.US,D,20000107,000000,15.4,16.41,15.38,16.25,8545400,0
+AMD.US,D,20000110,000000,16.75,17.75,16.69,17.5,12925600,0
+AMD.US,D,20000111,000000,17.5,17.97,16.97,17.25,6691000,0
+AMD.US,D,20000112,000000,17,18.38,16.82,18.12,8829000,0
+AMD.US,D,20000113,000000,18.38,18.88,17.57,18.88,7543400,0
+AMD.US,D,20000114,000000,18.57,20.28,18.5,20.19,15012200,0
+AMD.US,D,20000118,000000,20,20.62,19.34,19.5,10877800,0
+AMD.US,D,20000119,000000,19.88,21.5,19.41,19.59,8926800,0
+AMD.US,D,20000120,000000,21.75,22.57,19,19.5,28851200,0
+AMD.US,D,20000121,000000,19.57,19.57,18.07,18.94,11723400,0
+AMD.US,D,20000124,000000,18.62,19.22,16.91,17.25,10275400,0
+AMD.US,D,20000125,000000,17.28,20.25,17.25,20,10809000,0
+AMD.US,D,20000126,000000,18.82,19.12,18.28,18.5,7607800,0
+AMD.US,D,20000127,000000,19,19.5,18.44,18.47,6172200,0
+AMD.US,D,20000128,000000,18.59,18.88,17.19,17.62,6871200,0
+AMD.US,D,20000131,000000,17.62,18.12,17.22,18,4293800,0
+AMD.US,D,20000201,000000,18.25,18.38,17.5,18.28,5117600,0
+AMD.US,D,20000202,000000,18.16,18.25,17.78,18.03,4085400,0
+AMD.US,D,20000203,000000,18.38,19.69,18.16,19.5,9526000,0
+AMD.US,D,20000204,000000,19.5,20.07,19.19,19.28,7114400,0
+AMD.US,D,20000207,000000,19.28,20.66,19.07,20.66,6066000,0
+AMD.US,D,20000208,000000,20.5,21,19.59,20.69,8586000,0
+AMD.US,D,20000209,000000,20.69,21.19,20.25,21.03,7821200,0
+AMD.US,D,20000210,000000,21.03,21.38,20.66,21.25,6381200,0
+AMD.US,D,20000211,000000,21.38,22.75,20.91,22.75,14941000,0
+AMD.US,D,20000214,000000,22.41,22.75,21.07,21.62,8748200,0
+AMD.US,D,20000215,000000,21.75,22.38,21.19,21.75,8681600,0
+AMD.US,D,20000216,000000,21.88,22.59,21.69,21.88,7591000,0
+AMD.US,D,20000217,000000,22.09,22.09,21.07,21.5,5444000,0
+AMD.US,D,20000218,000000,21.19,21.82,20,21.5,6457200,0
+AMD.US,D,20000222,000000,20.12,21.22,19.82,20.91,5424000,0
+AMD.US,D,20000223,000000,20.84,20.97,20.53,20.53,2936200,0
+AMD.US,D,20000224,000000,20.75,21.47,20.34,21.28,4097800,0
+AMD.US,D,20000225,000000,20.78,21.19,19.62,20.25,10917800,0
+AMD.US,D,20000228,000000,20.16,20.16,18.82,18.88,8851000,0
+AMD.US,D,20000229,000000,19.69,20.12,19.5,19.75,8305000,0
+AMD.US,D,20000301,000000,19.94,20.69,19.84,20.25,6559000,0
+AMD.US,D,20000302,000000,20.22,20.22,19.25,19.62,4541000,0
+AMD.US,D,20000303,000000,19.88,21,19.88,20.75,6920400,0
+AMD.US,D,20000306,000000,23,24.5,23,23.75,22468800,0
+AMD.US,D,20000307,000000,24.72,29.5,24.5,27.5,25726200,0
+AMD.US,D,20000308,000000,27.75,27.75,24,26.75,13469400,0
+AMD.US,D,20000309,000000,26.34,30,25.25,29.07,13418800,0
+AMD.US,D,20000310,000000,26.57,27.12,25,26,16855600,0
+AMD.US,D,20000313,000000,24.16,26.62,24.12,25.75,7744600,0
+AMD.US,D,20000314,000000,26,26.88,24,24,5945400,0
+AMD.US,D,20000315,000000,24.5,25.22,23.75,24.62,8385400,0
+AMD.US,D,20000316,000000,24.82,25,23.16,24.59,6421600,0
+AMD.US,D,20000317,000000,24.41,25.34,24.07,25,5280400,0
+AMD.US,D,20000320,000000,25.47,27.07,25.38,26.88,7374400,0
+AMD.US,D,20000321,000000,27.07,27.88,26.32,27.41,9452600,0
+AMD.US,D,20000322,000000,27.75,29.44,27.62,28.75,9586800,0
+AMD.US,D,20000323,000000,28.28,29,26.25,27.69,5691000,0
+AMD.US,D,20000324,000000,26.75,28.44,26.59,27,6615600,0
+AMD.US,D,20000327,000000,27,27.97,26.91,27.09,4461000,0
+AMD.US,D,20000328,000000,27.12,28.44,26.75,27.57,5334600,0
+AMD.US,D,20000329,000000,28,28.12,25.94,27.38,7661000,0
+AMD.US,D,20000330,000000,26.44,30,26.38,30,15646000,0
+AMD.US,D,20000331,000000,29.88,30.19,28.25,29.5,10226800,0
+AMD.US,D,20000403,000000,29.62,30.94,29,30.44,9483400,0
+AMD.US,D,20000404,000000,30.62,32.25,25.5,30.57,17684600,0
+AMD.US,D,20000405,000000,32,34.53,30.91,34.19,21485000,0
+AMD.US,D,20000406,000000,36.38,37.12,31.38,35.5,18212600,0
+AMD.US,D,20000407,000000,35.44,37.75,35,37.75,15229400,0
+AMD.US,D,20000410,000000,38.38,39.6,36.12,37.75,16511000,0
+AMD.US,D,20000411,000000,35.78,35.88,33.53,35.31,17023400,0
+AMD.US,D,20000412,000000,34.88,38.5,31.38,38,11621200,0
+AMD.US,D,20000413,000000,38.6,38.69,35.06,35.5,30028400,0
+AMD.US,D,20000414,000000,34.88,35.75,32.12,33,14370000,0
+AMD.US,D,20000417,000000,32.62,37,32.6,36.31,13104600,0
+AMD.US,D,20000418,000000,36.44,39.62,35.75,39.5,16548400,0
+AMD.US,D,20000419,000000,39.35,39.47,37.22,37.62,9906600,0
+AMD.US,D,20000420,000000,37.69,39.47,37.5,39.12,7515000,0
+AMD.US,D,20000424,000000,38.62,40.81,38.1,40.5,12660000,0
+AMD.US,D,20000425,000000,41,44,40.88,43.75,12728200,0
+AMD.US,D,20000426,000000,42.6,43.69,40.94,41.12,14023400,0
+AMD.US,D,20000427,000000,40.25,43.62,40.12,42.62,14201000,0
+AMD.US,D,20000428,000000,43,44.44,40.81,43.75,15892600,0
+AMD.US,D,20000501,000000,43.5,46,43.47,44.19,12118400,0
+AMD.US,D,20000502,000000,44.06,46.19,43.9,44.75,12282600,0
+AMD.US,D,20000503,000000,44.75,45.25,42.03,43.88,9607600,0
+AMD.US,D,20000504,000000,44,45.56,43,45,7907600,0
+AMD.US,D,20000505,000000,45.03,46.44,45.03,46,7923400,0
+AMD.US,D,20000508,000000,45,45.5,44.1,44.38,6562600,0
+AMD.US,D,20000509,000000,44,44.75,40.69,41.75,9500000,0
+AMD.US,D,20000510,000000,40.25,41,38.5,39.97,13865000,0
+AMD.US,D,20000511,000000,40.62,43.88,39.75,43.88,10326200,0
+AMD.US,D,20000512,000000,43.53,44.88,42.25,42.85,7470400,0
+AMD.US,D,20000515,000000,42.62,43,41.53,42.75,5608200,0
+AMD.US,D,20000516,000000,43.44,44.78,42.88,44.25,8100600,0
+AMD.US,D,20000517,000000,43.94,44.6,42.5,42.5,9308400,0
+AMD.US,D,20000518,000000,43,43.56,42.38,43.25,5400600,0
+AMD.US,D,20000519,000000,42.62,42.88,41.65,41.9,6512200,0
+AMD.US,D,20000522,000000,41.53,41.75,38.62,40.25,9026000,0
+AMD.US,D,20000523,000000,39.88,40.44,37.6,37.75,12127200,0
+AMD.US,D,20000524,000000,37,37.88,33.81,36.35,19188400,0
+AMD.US,D,20000525,000000,36,37.69,33,35.31,21470000,0
+AMD.US,D,20000526,000000,35.19,37.56,34.62,37,8145000,0
+AMD.US,D,20000530,000000,38.94,43,38.44,43,10470000,0
+AMD.US,D,20000531,000000,42.94,43.12,40.53,40.88,7846600,0
+AMD.US,D,20000601,000000,41.44,43.69,41.15,42,7625000,0
+AMD.US,D,20000602,000000,45,45.44,43.81,45.06,8112600,0
+AMD.US,D,20000605,000000,44.88,48.5,44.81,45.56,14662800,0
+AMD.US,D,20000606,000000,46.28,47.22,44.5,45.12,9045600,0
+AMD.US,D,20000607,000000,44.75,44.97,42.88,43.5,9224400,0
+AMD.US,D,20000608,000000,45,45.25,43.12,43.56,8492800,0
+AMD.US,D,20000609,000000,44.25,44.75,44.03,44.38,5575400,0
+AMD.US,D,20000612,000000,44.94,45,42.62,42.75,6643400,0
+AMD.US,D,20000613,000000,43,44.4,42.03,44,6266600,0
+AMD.US,D,20000614,000000,43.65,44.5,41.28,41.88,7071800,0
+AMD.US,D,20000615,000000,41.28,42.25,40.15,41.44,9755600,0
+AMD.US,D,20000616,000000,41.38,42.38,40.5,41.25,5442200,0
+AMD.US,D,20000619,000000,40.5,46.12,40.5,45.9,7660400,0
+AMD.US,D,20000620,000000,45.81,46.6,44.69,45.62,7154400,0
+AMD.US,D,20000621,000000,44.94,47.72,44.5,47.5,7308400,0
+AMD.US,D,20000622,000000,47,47.47,45.5,45.62,6751200,0
+AMD.US,D,20000623,000000,45.62,45.85,43.25,43.88,5562200,0
+AMD.US,D,20000626,000000,44.5,44.69,42.62,43.62,6041200,0
+AMD.US,D,20000627,000000,43,43.5,41.25,42.12,6815600,0
+AMD.US,D,20000628,000000,41.69,41.94,39.47,40.35,8928400,0
+AMD.US,D,20000629,000000,39.5,39.5,37.47,38.12,11929000,0
+AMD.US,D,20000630,000000,38.31,40.38,38.19,38.62,10426200,0
+AMD.US,D,20000703,000000,38.5,42.5,38,42.12,3935600,0
+AMD.US,D,20000705,000000,37.5,38.85,36.25,37.62,17845000,0
+AMD.US,D,20000706,000000,37.25,38.94,36.5,38.75,10991600,0
+AMD.US,D,20000707,000000,38.88,41.72,38.78,41,9011000,0
+AMD.US,D,20000710,000000,43.12,43.81,41.88,42.5,10211000,0
+AMD.US,D,20000711,000000,42.12,43.1,40.78,41.75,7626000,0
+AMD.US,D,20000712,000000,42,42.6,41.38,42.15,6531000,0
+AMD.US,D,20000713,000000,42.97,43.5,42.19,42.75,6137200,0
+AMD.US,D,20000714,000000,43.69,45.25,43.1,45,5762600,0
+AMD.US,D,20000717,000000,44.6,46.12,43.94,45.62,7046800,0
+AMD.US,D,20000718,000000,44.06,45.62,43.19,45.5,6735000,0
+AMD.US,D,20000719,000000,44,47.5,43.15,45.12,14199000,0
+AMD.US,D,20000720,000000,44.5,44.75,41.94,43.06,16280400,0
+AMD.US,D,20000721,000000,42.47,42.47,40,40.06,9601800,0
+AMD.US,D,20000724,000000,40.5,41.6,38.31,39,10568200,0
+AMD.US,D,20000725,000000,39.5,40.06,38.78,39.38,7228400,0
+AMD.US,D,20000726,000000,39.35,39.35,36.88,38.1,9046800,0
+AMD.US,D,20000727,000000,36.81,36.94,34,35,17086600,0
+AMD.US,D,20000728,000000,35.85,37.47,34.69,35.5,13695400,0
+AMD.US,D,20000731,000000,35.94,36.88,34.75,36,7549400,0
+AMD.US,D,20000801,000000,36.1,36.19,33.28,33.88,9903800,0
+AMD.US,D,20000802,000000,33.5,34.44,30.38,31.25,20000400,0
+AMD.US,D,20000803,000000,29.38,32.88,29.03,32.75,20248800,0
+AMD.US,D,20000804,000000,33,33.19,30.28,31.38,13106200,0
+AMD.US,D,20000807,000000,30.25,33.19,30.19,32.5,15145000,0
+AMD.US,D,20000808,000000,32.88,33.4,30.25,30.62,12861600,0
+AMD.US,D,20000809,000000,31.25,31.94,29.88,30.88,11148800,0
+AMD.US,D,20000810,000000,30.19,30.78,28.25,28.5,14586600,0
+AMD.US,D,20000811,000000,27.62,29.25,27,28.88,14888400,0
+AMD.US,D,20000814,000000,29.57,31.62,28.62,31.5,12205400,0
+AMD.US,D,20000815,000000,31.62,32.38,31,32,12361800,0
+AMD.US,D,20000816,000000,32.31,33.12,31.07,32.62,11565000,0
+AMD.US,D,20000817,000000,31.62,34.12,31.38,34.06,13121600,0
+AMD.US,D,20000818,000000,35.22,35.5,34.5,35.12,13332600,0
+AMD.US,D,20000821,000000,35.38,35.88,33.25,34.1,11186000,0
+AMD.US,D,20000822,000000,34.13,35.13,33.13,34.44,5479200,0
+AMD.US,D,20000823,000000,34.63,35,33.38,34.75,4836400,0
+AMD.US,D,20000824,000000,35.13,36,34.13,34.94,7986600,0
+AMD.US,D,20000825,000000,35,35.13,33.69,34.5,3834700,0
+AMD.US,D,20000828,000000,34.63,35.25,33.81,34.5,4563900,0
+AMD.US,D,20000829,000000,34.56,35.75,34,34.75,5513900,0
+AMD.US,D,20000830,000000,34.5,35.38,34.06,35,3806300,0
+AMD.US,D,20000831,000000,35.25,38.25,35.06,37.5,8758800,0
+AMD.US,D,20000901,000000,38.13,38.25,36.63,37.5,5270900,0
+AMD.US,D,20000905,000000,37,37,34.25,34.75,9202700,0
+AMD.US,D,20000906,000000,34.5,34.5,32,32,9138100,0
+AMD.US,D,20000907,000000,32.5,33.88,31.5,33,8357200,0
+AMD.US,D,20000908,000000,33,33,31.56,31.87,5506300,0
+AMD.US,D,20000911,000000,31.56,33.06,31,32.25,4416600,0
+AMD.US,D,20000912,000000,31.06,32.44,30.12,30.5,5458800,0
+AMD.US,D,20000913,000000,28.5,29.5,28.06,29,13191400,0
+AMD.US,D,20000914,000000,29.06,30,27.75,28.37,8142500,0
+AMD.US,D,20000915,000000,28,28.5,27.12,27.75,7641300,0
+AMD.US,D,20000918,000000,27.5,30,26,26.5,6983000,0
+AMD.US,D,20000919,000000,26.25,30.5,26.25,30.37,10608900,0
+AMD.US,D,20000920,000000,30.44,30.75,28.31,29.69,9543300,0
+AMD.US,D,20000921,000000,28.25,28.62,23,23.94,8845300,0
+AMD.US,D,20000922,000000,24.25,28,24,26.5,21630900,0
+AMD.US,D,20000925,000000,26.75,26.87,25,25.94,12301400,0
+AMD.US,D,20000926,000000,26,26,24.5,24.87,8802200,0
+AMD.US,D,20000927,000000,25.06,25.5,23.25,24,6914800,0
+AMD.US,D,20000928,000000,24.75,25.5,23.25,23.62,6544800,0
+AMD.US,D,20000929,000000,24.06,25,23,24,7746100,0
+AMD.US,D,20001002,000000,23.94,24.94,22.75,23.25,7769800,0
+AMD.US,D,20001003,000000,24,25.44,23.44,23.69,8830200,0
+AMD.US,D,20001004,000000,23.5,24.87,23,24.5,8672800,0
+AMD.US,D,20001005,000000,24.44,24.62,23.12,23.5,5810500,0
+AMD.US,D,20001006,000000,23.81,24.94,21.56,22,10701700,0
+AMD.US,D,20001009,000000,22.75,22.75,21.37,22.37,7893300,0
+AMD.US,D,20001010,000000,22.75,23.44,21.62,22.75,9924700,0
+AMD.US,D,20001011,000000,22.25,23.62,21.12,23.5,12709500,0
+AMD.US,D,20001012,000000,24.25,26,21.75,22.56,20641900,0
+AMD.US,D,20001013,000000,22.12,22.62,21.31,21.87,13210000,0
+AMD.US,D,20001016,000000,21.81,21.81,20,20.37,11794800,0
+AMD.US,D,20001017,000000,20,20.25,17.87,18.37,14556600,0
+AMD.US,D,20001018,000000,17.5,19.5,16.19,18.12,16312500,0
+AMD.US,D,20001019,000000,19.94,22,19.37,21.81,11913400,0
+AMD.US,D,20001020,000000,21.87,22.62,21.44,22.12,12563300,0
+AMD.US,D,20001023,000000,22.19,22.87,21.56,21.87,5702000,0
+AMD.US,D,20001024,000000,21.75,21.75,19.94,20.19,8453900,0
+AMD.US,D,20001025,000000,20.19,20.31,19,19.19,6414800,0
+AMD.US,D,20001026,000000,19.12,20.62,18.75,20.31,6161700,0
+AMD.US,D,20001027,000000,21,21.19,20.12,20.44,6775600,0
+AMD.US,D,20001030,000000,20.37,20.87,20,20.25,6771600,0
+AMD.US,D,20001031,000000,20.87,23.06,20.75,22.62,10444800,0
+AMD.US,D,20001101,000000,21.87,24.25,21.75,23.81,10371100,0
+AMD.US,D,20001102,000000,24.62,25.44,23.62,23.75,8092500,0
+AMD.US,D,20001103,000000,24.06,24.12,23,23.75,3301700,0
+AMD.US,D,20001106,000000,24.44,24.81,23.94,24.31,4109500,0
+AMD.US,D,20001107,000000,24,24,22.5,22.56,5535000,0
+AMD.US,D,20001108,000000,22.69,22.69,21.56,21.69,3982300,0
+AMD.US,D,20001109,000000,21.12,21.69,20.19,21,7051300,0
+AMD.US,D,20001110,000000,21.12,21.31,19.75,20.06,5075300,0
+AMD.US,D,20001113,000000,19.31,22.25,19.25,21.31,8330200,0
+AMD.US,D,20001114,000000,22.5,22.62,21.37,21.75,4859400,0
+AMD.US,D,20001115,000000,21.81,22.5,21.44,21.94,5790900,0
+AMD.US,D,20001116,000000,21.69,21.69,20.44,20.56,4652200,0
+AMD.US,D,20001117,000000,20.56,21.37,20.06,20.56,4300800,0
+AMD.US,D,20001120,000000,20.25,21.19,19.81,20.37,5612800,0
+AMD.US,D,20001121,000000,20.56,21.19,19.81,19.94,4081400,0
+AMD.US,D,20001122,000000,19.81,20.81,19.44,19.62,5314200,0
+AMD.US,D,20001124,000000,20.37,20.94,20.19,20.81,2173000,0
+AMD.US,D,20001127,000000,21.44,21.44,18.56,19,9053300,0
+AMD.US,D,20001128,000000,18.75,19.25,17.44,17.75,6186300,0
+AMD.US,D,20001129,000000,17.69,18.06,16.5,17.06,8469100,0
+AMD.US,D,20001130,000000,16,16,14.69,15.25,12233000,0
+AMD.US,D,20001201,000000,15.81,16.62,15.25,15.44,8113900,0
+AMD.US,D,20001204,000000,15.88,16,15.13,15.38,6154700,0
+AMD.US,D,20001205,000000,15.5,16.5,15.5,15.75,8884500,0
+AMD.US,D,20001206,000000,16.19,16.25,14.31,14.44,9790300,0
+AMD.US,D,20001207,000000,14.56,14.94,14.25,14.5,5021300,0
+AMD.US,D,20001208,000000,15.25,16.25,15,16.06,8063100,0
+AMD.US,D,20001211,000000,16.25,17.44,16.06,17.31,7622500,0
+AMD.US,D,20001212,000000,17.5,18.19,17.12,17.25,10252800,0
+AMD.US,D,20001213,000000,17.87,17.87,16.56,16.75,7579200,0
+AMD.US,D,20001214,000000,16.75,17.31,16.5,16.5,3211300,0
+AMD.US,D,20001215,000000,16.31,16.56,15.5,16.19,3948900,0
+AMD.US,D,20001218,000000,16,16.12,15,15.25,4332200,0
+AMD.US,D,20001219,000000,15.44,16.62,15.31,15.38,7514800,0
+AMD.US,D,20001220,000000,15.13,15.38,14.25,14.56,5463600,0
+AMD.US,D,20001221,000000,14.31,14.69,13.56,13.69,6159400,0
+AMD.US,D,20001222,000000,14,14.63,13.94,14.31,4453300,0
+AMD.US,D,20001226,000000,14.63,14.81,13.88,14.13,3254700,0
+AMD.US,D,20001227,000000,14.13,14.75,13.88,14.63,5043400,0
+AMD.US,D,20001228,000000,14.5,14.69,14.06,14.31,4700000,0
+AMD.US,D,20001229,000000,14.31,14.5,13.81,13.81,6344200,0
+AMD.US,D,20010102,000000,14.13,14.75,14.13,14.38,4865600,0
+AMD.US,D,20010103,000000,14.5,16.37,14.44,16.25,8812700,0
+AMD.US,D,20010104,000000,16.12,17.37,15.75,16.69,7047800,0
+AMD.US,D,20010105,000000,17.19,17.19,15.69,16,5230900,0
+AMD.US,D,20010108,000000,15.94,16.25,15.44,16.19,3368900,0
+AMD.US,D,20010109,000000,16.81,17,16.25,16.75,3385600,0
+AMD.US,D,20010110,000000,16.5,17.25,15.94,17.12,5296600,0
+AMD.US,D,20010111,000000,16.87,19,16.62,18.19,9087300,0
+AMD.US,D,20010112,000000,18.12,18.75,17.37,17.81,5733800,0
+AMD.US,D,20010116,000000,17.81,17.81,16.87,17.12,4211700,0
+AMD.US,D,20010117,000000,19.06,19.06,17.87,18.5,11079100,0
+AMD.US,D,20010118,000000,18.56,22.69,18,22.69,21223900,0
+AMD.US,D,20010119,000000,22.75,22.94,21,22,12342200,0
+AMD.US,D,20010122,000000,21.62,22.37,20.25,21.44,6229100,0
+AMD.US,D,20010123,000000,21.19,22.94,20.5,22.31,8281900,0
+AMD.US,D,20010124,000000,22.5,22.75,21.81,22.69,5475000,0
+AMD.US,D,20010125,000000,22.5,22.62,21.5,21.94,6073000,0
+AMD.US,D,20010126,000000,21.37,21.87,20.69,21.37,6547300,0
+AMD.US,D,20010129,000000,21.7,23.15,21.63,23,6617400,0
+AMD.US,D,20010130,000000,23.14,24.75,22.75,24.02,9093800,0
+AMD.US,D,20010131,000000,23.65,25.1,23.65,24.6,9727500,0
+AMD.US,D,20010201,000000,25.3,26.49,24.96,25.71,12460700,0
+AMD.US,D,20010202,000000,25.65,26.1,23.89,23.89,8059600,0
+AMD.US,D,20010205,000000,23.64,24.04,22.96,24,6054000,0
+AMD.US,D,20010206,000000,23.75,24.7,23.75,24.05,4137500,0
+AMD.US,D,20010207,000000,23.7,24.21,23.06,23.57,3804200,0
+AMD.US,D,20010208,000000,23.98,24.75,23.7,24,6493300,0
+AMD.US,D,20010209,000000,23.95,24.8,23.8,24.37,7598400,0
+AMD.US,D,20010212,000000,23.35,24.72,23.31,24,4295400,0
+AMD.US,D,20010213,000000,24,24.58,23.8,24.01,3398900,0
+AMD.US,D,20010214,000000,24,24.95,23.65,24.95,6069700,0
+AMD.US,D,20010215,000000,25.5,26.75,25.27,26.23,9720800,0
+AMD.US,D,20010216,000000,24.85,25,24.02,24.71,5550200,0
+AMD.US,D,20010220,000000,25,25.01,22.41,22.57,7281500,0
+AMD.US,D,20010221,000000,21.62,24.6,21.62,23,7925100,0
+AMD.US,D,20010222,000000,23,23.55,20.67,21,10745200,0
+AMD.US,D,20010223,000000,20.85,22.1,20.51,22.1,9435500,0
+AMD.US,D,20010226,000000,22.1,23.33,21.5,22.83,6769700,0
+AMD.US,D,20010227,000000,22.82,23.68,21.98,21.98,4424200,0
+AMD.US,D,20010228,000000,22.03,22.4,20.67,21.5,6614800,0
+AMD.US,D,20010301,000000,20.5,21.1,19.65,20.95,9224900,0
+AMD.US,D,20010302,000000,19.75,22.54,19.7,21.74,10344300,0
+AMD.US,D,20010305,000000,22.15,23.4,22.15,23.13,5465000,0
+AMD.US,D,20010306,000000,24,25.51,24,24.75,8921200,0
+AMD.US,D,20010307,000000,24.9,25.1,24.1,25.1,5612600,0
+AMD.US,D,20010308,000000,25.05,26.05,24.6,26,5970500,0
+AMD.US,D,20010309,000000,24.5,24.5,23.07,23.3,11057500,0
+AMD.US,D,20010312,000000,22.75,23.94,22.2,22.73,7026500,0
+AMD.US,D,20010313,000000,23.45,23.79,22.15,23.78,7067100,0
+AMD.US,D,20010314,000000,22.5,24.45,22.26,23.94,6796800,0
+AMD.US,D,20010315,000000,24.7,24.94,23.25,23.56,4557300,0
+AMD.US,D,20010316,000000,23.55,23.99,23.26,23.4,5006500,0
+AMD.US,D,20010319,000000,23.5,23.75,22.19,23.73,7116400,0
+AMD.US,D,20010320,000000,23.6,24.35,22.2,22.43,5495900,0
+AMD.US,D,20010321,000000,22,24,21.95,23.29,5838900,0
+AMD.US,D,20010322,000000,24.05,26.5,24.04,26.45,11878900,0
+AMD.US,D,20010323,000000,27.08,29.71,26.5,29.44,20067200,0
+AMD.US,D,20010326,000000,29.5,29.55,28.18,28.74,9714700,0
+AMD.US,D,20010327,000000,28.27,30.15,28.26,29.69,9646600,0
+AMD.US,D,20010328,000000,29,29.51,27.15,27.7,9205600,0
+AMD.US,D,20010329,000000,27.25,28.6,26.99,28.3,8584000,0
+AMD.US,D,20010330,000000,28.15,28.15,26.5,26.54,9636100,0
+AMD.US,D,20010402,000000,26.7,27.86,24.76,25.5,9392500,0
+AMD.US,D,20010403,000000,24.75,25.1,22.98,23.68,12680300,0
+AMD.US,D,20010404,000000,23.5,23.51,20.19,20.74,17071500,0
+AMD.US,D,20010405,000000,22,23.75,21.5,23.02,11699300,0
+AMD.US,D,20010406,000000,22.8,22.8,20.05,20.05,12273800,0
+AMD.US,D,20010409,000000,20.3,20.89,18.73,19.7,11222300,0
+AMD.US,D,20010410,000000,20,21.77,19.6,21.32,9575000,0
+AMD.US,D,20010411,000000,26,26,23.2,23.51,15052500,0
+AMD.US,D,20010412,000000,23.3,25,22.48,24.85,8106300,0
+AMD.US,D,20010416,000000,23.85,23.89,22.78,23.5,6707600,0
+AMD.US,D,20010417,000000,23,24.04,22.21,23,7502200,0
+AMD.US,D,20010418,000000,25,29.15,24.85,27.85,19834100,0
+AMD.US,D,20010419,000000,28.86,29.89,28.6,29.01,21630600,0
+AMD.US,D,20010420,000000,29,29.32,27.85,29,11627400,0
+AMD.US,D,20010423,000000,27.8,27.99,26.8,27.6,8964700,0
+AMD.US,D,20010424,000000,27.45,28.55,26.6,27.35,8969300,0
+AMD.US,D,20010425,000000,27.35,27.79,26.42,26.9,6938400,0
+AMD.US,D,20010426,000000,27.85,28.97,27.5,27.51,9561400,0
+AMD.US,D,20010427,000000,28.5,30,28.2,30,11065500,0
+AMD.US,D,20010430,000000,30.75,32.15,30.5,31,10096100,0
+AMD.US,D,20010501,000000,30.5,31.95,29.5,31.86,6891600,0
+AMD.US,D,20010502,000000,32,33.25,31.99,32.95,12964100,0
+AMD.US,D,20010503,000000,31.9,32.7,31.25,32.61,6960500,0
+AMD.US,D,20010504,000000,31.15,31.71,30.02,30.99,11783600,0
+AMD.US,D,20010507,000000,31,31.2,30,30.01,6249700,0
+AMD.US,D,20010508,000000,30.4,30.65,29.5,29.75,7601400,0
+AMD.US,D,20010509,000000,28.87,29.45,28.01,28.15,8615100,0
+AMD.US,D,20010510,000000,30,30,28.51,28.7,10281900,0
+AMD.US,D,20010511,000000,28.75,29.28,27.53,27.68,6195000,0
+AMD.US,D,20010514,000000,27.68,28.05,27.05,27.2,4441800,0
+AMD.US,D,20010515,000000,28,30.25,27.76,29.14,8272900,0
+AMD.US,D,20010516,000000,29.1,31.58,28.7,31.5,11554600,0
+AMD.US,D,20010517,000000,31.5,32.82,30.9,31.55,9595600,0
+AMD.US,D,20010518,000000,31.25,32.5,30.91,32.49,7606900,0
+AMD.US,D,20010521,000000,31.95,34.45,31.8,34.4,10797800,0
+AMD.US,D,20010522,000000,34,34.65,33.4,33.99,7727500,0
+AMD.US,D,20010523,000000,33.55,33.6,32.53,32.66,4871700,0
+AMD.US,D,20010524,000000,32.66,32.8,30.54,31.95,8735400,0
+AMD.US,D,20010525,000000,31.96,32.5,31.3,31.94,2928200,0
+AMD.US,D,20010529,000000,31.91,31.91,29.4,29.43,6546600,0
+AMD.US,D,20010530,000000,29.2,29.2,27.5,27.95,9180800,0
+AMD.US,D,20010531,000000,27.95,28.75,27.91,28.25,7217700,0
+AMD.US,D,20010601,000000,29,29.6,27.97,29.6,5925300,0
+AMD.US,D,20010604,000000,29.55,29.55,27.52,27.61,7897400,0
+AMD.US,D,20010605,000000,28.1,29.47,28.1,28.9,7838100,0
+AMD.US,D,20010606,000000,29.25,29.6,28.01,28.37,7556400,0
+AMD.US,D,20010607,000000,28.6,31.1,28.52,30.28,10903700,0
+AMD.US,D,20010608,000000,30.9,31.79,30.1,31.1,9639800,0
+AMD.US,D,20010611,000000,31.1,31.1,29.08,30.05,5982200,0
+AMD.US,D,20010612,000000,29.05,30.3,28.53,29.67,6348200,0
+AMD.US,D,20010613,000000,29.75,30.46,28.9,29.28,4284000,0
+AMD.US,D,20010614,000000,28.08,29.28,27.23,27.44,5932600,0
+AMD.US,D,20010615,000000,27.05,28.1,26.5,27.56,6735800,0
+AMD.US,D,20010618,000000,27.5,28.05,26.15,26.4,5887800,0
+AMD.US,D,20010619,000000,27.5,27.75,24.38,24.99,11304400,0
+AMD.US,D,20010620,000000,24,25.1,23.56,23.95,11126200,0
+AMD.US,D,20010621,000000,24.05,24.59,23.62,24.48,7173400,0
+AMD.US,D,20010622,000000,24.65,25.85,24.2,24.67,4866500,0
+AMD.US,D,20010625,000000,25.95,25.95,24.71,25.29,3415600,0
+AMD.US,D,20010626,000000,25.15,26.4,24.83,26.15,4906200,0
+AMD.US,D,20010627,000000,25.9,27.06,25.55,26.5,5611500,0
+AMD.US,D,20010628,000000,26.95,28.6,26.94,27.43,4919400,0
+AMD.US,D,20010629,000000,27.43,30.1,27.43,28.9,11227700,0
+AMD.US,D,20010702,000000,29.05,30,28.64,29.74,5074400,0
+AMD.US,D,20010703,000000,29.1,30.2,28.86,29.76,3284300,0
+AMD.US,D,20010705,000000,29.25,29.26,28.5,28.64,7030700,0
+AMD.US,D,20010706,000000,23.5,23.9,20.8,20.8,26133700,0
+AMD.US,D,20010709,000000,20.87,21.46,20.12,21.2,13000600,0
+AMD.US,D,20010710,000000,21.5,21.73,20.79,21,7220200,0
+AMD.US,D,20010711,000000,20.99,21.2,20.2,21.12,7457900,0
+AMD.US,D,20010712,000000,22,23.22,22,22.7,7957900,0
+AMD.US,D,20010713,000000,21.85,22.49,20.5,21.08,12669700,0
+AMD.US,D,20010716,000000,21.1,21.2,19.84,20,9602700,0
+AMD.US,D,20010717,000000,19.7,20.6,19.1,20.42,9218200,0
+AMD.US,D,20010718,000000,20.3,20.3,17.35,17.87,15573200,0
+AMD.US,D,20010719,000000,18.45,18.5,17.26,17.54,8988600,0
+AMD.US,D,20010720,000000,17.45,17.46,16.82,17,7314100,0
+AMD.US,D,20010723,000000,17.65,17.65,16.8,16.87,5528000,0
+AMD.US,D,20010724,000000,16.9,17.24,16.21,16.38,6295700,0
+AMD.US,D,20010725,000000,16.55,16.73,15.31,16.3,7863900,0
+AMD.US,D,20010726,000000,16.3,17.65,16.13,17.5,7551200,0
+AMD.US,D,20010727,000000,17.25,18.02,17.25,17.68,6575300,0
+AMD.US,D,20010730,000000,18.5,18.75,17.8,18.21,8651800,0
+AMD.US,D,20010731,000000,18.84,18.9,18.2,18.26,8385400,0
+AMD.US,D,20010801,000000,18.95,19.35,18.6,18.9,8130500,0
+AMD.US,D,20010802,000000,19.4,19.9,19.28,19.76,8031700,0
+AMD.US,D,20010803,000000,19.6,19.61,19.14,19.25,3556500,0
+AMD.US,D,20010806,000000,18.49,19.27,17.5,17.62,10027100,0
+AMD.US,D,20010807,000000,17.69,17.75,16.98,17.55,5475300,0
+AMD.US,D,20010808,000000,17.56,17.75,16.5,16.7,5711300,0
+AMD.US,D,20010809,000000,16.41,17.12,16.4,16.69,4288400,0
+AMD.US,D,20010810,000000,16.44,16.8,15.95,16.21,6884100,0
+AMD.US,D,20010813,000000,16.58,16.77,16.05,16.61,6341600,0
+AMD.US,D,20010814,000000,16.4,16.7,15.45,15.5,10012300,0
+AMD.US,D,20010815,000000,15.7,15.7,14.37,14.75,11167800,0
+AMD.US,D,20010816,000000,14.51,15.05,14.25,15,7077200,0
+AMD.US,D,20010817,000000,14.52,14.76,14.12,14.39,4444000,0
+AMD.US,D,20010820,000000,14.22,14.75,14.18,14.46,3016700,0
+AMD.US,D,20010821,000000,14.5,14.75,14.15,14.75,3899500,0
+AMD.US,D,20010822,000000,14.91,14.91,14.1,14.51,4320300,0
+AMD.US,D,20010823,000000,14.7,14.75,14.28,14.3,3081500,0
+AMD.US,D,20010824,000000,14.45,15.12,14.37,15,4399400,0
+AMD.US,D,20010827,000000,15.1,15.74,14.75,15.3,4674400,0
+AMD.US,D,20010828,000000,15.5,15.6,14.7,14.86,6218300,0
+AMD.US,D,20010829,000000,15.23,15.24,14.01,14.2,6311800,0
+AMD.US,D,20010830,000000,14,14.01,13,13.29,7921700,0
+AMD.US,D,20010831,000000,13.19,13.58,13,13.55,3493000,0
+AMD.US,D,20010904,000000,13.17,13.4,12.85,12.95,5627000,0
+AMD.US,D,20010905,000000,12.75,13.1,11.7,12.05,9138500,0
+AMD.US,D,20010906,000000,12.06,12.25,11.23,11.4,8685700,0
+AMD.US,D,20010907,000000,11.6,12,11.1,11.5,6778400,0
+AMD.US,D,20010910,000000,11.5,12.01,11.45,11.85,5168900,0
+AMD.US,D,20010917,000000,10.25,11.2,10.05,10.14,8475000,0
+AMD.US,D,20010918,000000,10.24,10.4,9.5,9.5,5639500,0
+AMD.US,D,20010919,000000,9.85,9.85,8.4,9.11,8096900,0
+AMD.US,D,20010920,000000,9.05,9.3,8.5,8.99,6874800,0
+AMD.US,D,20010921,000000,8.31,9.3,8.3,9.3,10443600,0
+AMD.US,D,20010924,000000,9.75,10.03,9.35,9.81,8713200,0
+AMD.US,D,20010925,000000,9.71,10.35,8.75,9.05,12250700,0
+AMD.US,D,20010926,000000,9.05,9.05,8.2,8.35,8248200,0
+AMD.US,D,20010927,000000,8.26,8.45,7.8,8,5820900,0
+AMD.US,D,20010928,000000,8.43,8.45,7.96,8.15,7492800,0
+AMD.US,D,20011001,000000,8.3,8.3,7.72,7.93,4960200,0
+AMD.US,D,20011002,000000,7.93,8.09,7.76,8,4067300,0
+AMD.US,D,20011003,000000,7.79,8.75,7.69,8.46,6824400,0
+AMD.US,D,20011004,000000,8.85,9.48,8.75,9,7922800,0
+AMD.US,D,20011005,000000,8.55,8.9,8.04,8.6,8118900,0
+AMD.US,D,20011008,000000,8.33,8.98,8.25,8.78,3734600,0
+AMD.US,D,20011009,000000,9.12,9.2,8.8,8.86,5132300,0
+AMD.US,D,20011010,000000,8.99,9.59,8.75,9.59,5301500,0
+AMD.US,D,20011011,000000,9.88,10.8,9.86,10.5,9384600,0
+AMD.US,D,20011012,000000,10.5,10.6,9.8,10.4,5856400,0
+AMD.US,D,20011015,000000,10.3,10.45,9.9,10.23,4000500,0
+AMD.US,D,20011016,000000,10.23,10.75,10.15,10.61,4906700,0
+AMD.US,D,20011017,000000,11.38,11.39,9.61,9.71,9124700,0
+AMD.US,D,20011018,000000,9.98,10,9.4,9.5,5469500,0
+AMD.US,D,20011019,000000,9.75,9.75,9.05,9.19,4172200,0
+AMD.US,D,20011022,000000,9.22,9.75,9.09,9.58,3038900,0
+AMD.US,D,20011023,000000,9.75,10.15,9.6,9.66,4195500,0
+AMD.US,D,20011024,000000,9.8,10.22,9.7,9.95,3526500,0
+AMD.US,D,20011025,000000,9.68,10.3,9.38,10.26,3779400,0
+AMD.US,D,20011026,000000,10.26,10.49,9.95,10.34,3975400,0
+AMD.US,D,20011029,000000,10.03,10.29,9.56,9.56,4145000,0
+AMD.US,D,20011030,000000,9.5,9.75,9.2,9.43,3325300,0
+AMD.US,D,20011031,000000,9.53,10.09,9.51,9.84,4238100,0
+AMD.US,D,20011101,000000,10,11.5,9.95,11.5,9662100,0
+AMD.US,D,20011102,000000,11.47,12.45,11,12.25,12444900,0
+AMD.US,D,20011105,000000,12.46,13.2,12.46,13.04,10509600,0
+AMD.US,D,20011106,000000,13.1,13.25,12.68,13,8130500,0
+AMD.US,D,20011107,000000,12.8,14.5,12.77,13.52,9470000,0
+AMD.US,D,20011108,000000,14.1,14.67,12.38,12.4,17671200,0
+AMD.US,D,20011109,000000,13.06,13.07,12.15,12.39,8306500,0
+AMD.US,D,20011112,000000,12.4,12.84,11.94,12.8,4736400,0
+AMD.US,D,20011113,000000,13.25,13.85,13.25,13.65,6310800,0
+AMD.US,D,20011114,000000,13.96,14.18,13.31,14,6815700,0
+AMD.US,D,20011115,000000,14,14,13.45,13.75,5721100,0
+AMD.US,D,20011116,000000,13.75,13.8,13.3,13.65,4251500,0
+AMD.US,D,20011119,000000,13.67,13.8,13.25,13.65,4093800,0
+AMD.US,D,20011120,000000,13.4,13.55,13.1,13.19,4774800,0
+AMD.US,D,20011121,000000,13.1,13.44,12.72,13.34,3318500,0
+AMD.US,D,20011123,000000,13.1,13.4,13.03,13.36,1322200,0
+AMD.US,D,20011126,000000,13.4,14.15,13.37,14.15,4713800,0
+AMD.US,D,20011127,000000,13.82,14.35,13.52,13.8,5248100,0
+AMD.US,D,20011128,000000,13.8,13.8,13.13,13.21,4157200,0
+AMD.US,D,20011129,000000,12.98,13.7,12.5,13.53,8632000,0
+AMD.US,D,20011130,000000,13.63,13.9,13.14,13.56,4464100,0
+AMD.US,D,20011203,000000,13.5,14.35,13.39,14.05,6811000,0
+AMD.US,D,20011204,000000,14.2,14.97,13.9,14.9,7743400,0
+AMD.US,D,20011205,000000,15.4,16.25,15.31,16.24,11661000,0
+AMD.US,D,20011206,000000,15.95,16.7,15.85,16.25,11736700,0
+AMD.US,D,20011207,000000,17.75,18.62,17.61,17.85,24624800,0
+AMD.US,D,20011210,000000,17.5,17.98,17.3,17.5,6895300,0
+AMD.US,D,20011211,000000,17.85,18.18,17.61,17.86,6278300,0
+AMD.US,D,20011212,000000,18.15,18.36,17.66,18.31,4834100,0
+AMD.US,D,20011213,000000,17.3,17.5,16.12,16.18,9479300,0
+AMD.US,D,20011214,000000,16.25,17.85,16.18,17.47,7887700,0
+AMD.US,D,20011217,000000,17.2,17.95,17,17.8,5827000,0
+AMD.US,D,20011218,000000,17.9,18.09,17.2,17.58,4548800,0
+AMD.US,D,20011219,000000,17,17.4,16.88,16.96,3502200,0
+AMD.US,D,20011220,000000,16.7,16.75,15.61,15.65,5937100,0
+AMD.US,D,20011221,000000,15.65,16.2,15.33,15.87,7550700,0
+AMD.US,D,20011224,000000,15.95,15.95,15.51,15.56,1402100,0
+AMD.US,D,20011226,000000,15.65,16.3,15.5,15.62,4099800,0
+AMD.US,D,20011227,000000,15.94,16.6,15.94,16.12,4052100,0
+AMD.US,D,20011228,000000,16.55,16.6,16.25,16.38,2967300,0
+AMD.US,D,20011231,000000,16.49,16.5,15.85,15.86,3396500,0
+AMD.US,D,20020102,000000,16.28,16.41,15.95,16.39,4475400,0
+AMD.US,D,20020103,000000,16.72,19.65,16.72,19.37,14836600,0
+AMD.US,D,20020104,000000,19.9,20.2,19.12,20,14737700,0
+AMD.US,D,20020107,000000,20.45,20.6,19.53,19.98,9822300,0
+AMD.US,D,20020108,000000,19.98,20.07,19.65,19.9,5880300,0
+AMD.US,D,20020109,000000,20,20.18,18.9,19.09,7979600,0
+AMD.US,D,20020110,000000,19.2,19.24,18.3,18.64,5810600,0
+AMD.US,D,20020111,000000,18.8,19.39,18.55,19.15,6398100,0
+AMD.US,D,20020114,000000,19.18,19.96,19.16,19.61,8454700,0
+AMD.US,D,20020115,000000,19.55,19.8,18.88,19.15,8156900,0
+AMD.US,D,20020116,000000,18.7,18.95,17.9,17.9,11634000,0
+AMD.US,D,20020117,000000,18.87,19.05,16.99,17.28,16837800,0
+AMD.US,D,20020118,000000,16.41,17.09,16.41,16.81,8489800,0
+AMD.US,D,20020122,000000,17.18,17.18,16.2,16.29,4303300,0
+AMD.US,D,20020123,000000,16.45,16.74,15.79,16.7,5949200,0
+AMD.US,D,20020124,000000,16,16.34,15.99,16.13,15280900,0
+AMD.US,D,20020125,000000,16.05,16.36,15.75,16.3,7632700,0
+AMD.US,D,20020128,000000,16.35,16.5,16.12,16.36,6433400,0
+AMD.US,D,20020129,000000,16.5,16.7,15.62,15.89,6889800,0
+AMD.US,D,20020130,000000,15.95,16.09,14.96,15.76,8529500,0
+AMD.US,D,20020131,000000,16.05,16.24,15.39,16.05,8267200,0
+AMD.US,D,20020201,000000,15.86,15.98,15.48,15.8,4872500,0
+AMD.US,D,20020204,000000,15.8,15.85,14.7,15.05,6426100,0
+AMD.US,D,20020205,000000,15.05,15.05,14.45,14.58,5161900,0
+AMD.US,D,20020206,000000,14.68,14.74,14,14.05,5612800,0
+AMD.US,D,20020207,000000,14.02,14.17,13,13.49,6248400,0
+AMD.US,D,20020208,000000,13.75,15.25,13.4,15.25,8707800,0
+AMD.US,D,20020211,000000,15.01,15.25,14.4,15,6207000,0
+AMD.US,D,20020212,000000,14.78,15.24,14.39,15.12,7170300,0
+AMD.US,D,20020213,000000,15.23,15.52,15.1,15.5,5147700,0
+AMD.US,D,20020214,000000,15.5,15.7,14.84,14.85,5040200,0
+AMD.US,D,20020215,000000,15,15.15,14.35,14.52,7334500,0
+AMD.US,D,20020219,000000,14.5,14.6,13.76,13.76,5273100,0
+AMD.US,D,20020220,000000,14.15,14.76,13.79,14.72,5349900,0
+AMD.US,D,20020221,000000,14.4,14.4,13.1,13.14,10916000,0
+AMD.US,D,20020222,000000,13.25,13.45,12.63,12.85,8948000,0
+AMD.US,D,20020225,000000,13.2,13.75,13.11,13.57,5647300,0
+AMD.US,D,20020226,000000,13.6,13.83,13.18,13.7,4525200,0
+AMD.US,D,20020227,000000,14.45,14.65,13.8,14.02,7095100,0
+AMD.US,D,20020228,000000,14.2,14.21,13.25,13.5,5141700,0
+AMD.US,D,20020301,000000,13.78,15.15,13.78,15.15,5851200,0
+AMD.US,D,20020304,000000,15.07,15.47,14.4,15.24,6970800,0
+AMD.US,D,20020305,000000,15.3,16.02,15.21,15.74,8753800,0
+AMD.US,D,20020306,000000,15.67,15.87,15.29,15.46,5554400,0
+AMD.US,D,20020307,000000,15.99,16.1,15.12,15.31,6639200,0
+AMD.US,D,20020308,000000,15.95,16.55,15.63,16.21,8358400,0
+AMD.US,D,20020311,000000,16.21,17.28,15.49,16.25,5610900,0
+AMD.US,D,20020312,000000,15.69,15.85,15.53,15.75,5384100,0
+AMD.US,D,20020313,000000,14.85,15.36,14.29,14.3,9225800,0
+AMD.US,D,20020314,000000,14.5,14.83,14.35,14.35,5063600,0
+AMD.US,D,20020315,000000,14.45,14.9,14.45,14.6,4455300,0
+AMD.US,D,20020318,000000,14.9,15.09,14.7,14.82,3155400,0
+AMD.US,D,20020319,000000,14.92,15.02,14.51,14.79,3714600,0
+AMD.US,D,20020320,000000,14.69,14.7,14.03,14.17,6311600,0
+AMD.US,D,20020321,000000,14.12,14.59,14.03,14.49,4211800,0
+AMD.US,D,20020322,000000,14.65,15.05,14.52,14.76,4754900,0
+AMD.US,D,20020325,000000,14.65,14.91,14.08,14.13,4747400,0
+AMD.US,D,20020326,000000,14.13,14.53,14,14.36,3061700,0
+AMD.US,D,20020327,000000,14.31,14.32,14.06,14.14,2116300,0
+AMD.US,D,20020328,000000,14.24,14.78,14.18,14.71,3450700,0
+AMD.US,D,20020401,000000,14.61,14.85,14.24,14.75,3063900,0
+AMD.US,D,20020402,000000,14.4,14.5,14.15,14.17,3427600,0
+AMD.US,D,20020403,000000,14.21,14.38,13.69,13.8,3957000,0
+AMD.US,D,20020404,000000,13.79,14.04,13.58,13.76,4661600,0
+AMD.US,D,20020405,000000,13.85,13.93,13.29,13.5,4432300,0
+AMD.US,D,20020408,000000,13.01,13.75,12.75,13.75,6213600,0
+AMD.US,D,20020409,000000,13.66,13.99,13.27,13.36,4846600,0
+AMD.US,D,20020410,000000,13.42,13.52,12.88,13.5,5240000,0
+AMD.US,D,20020411,000000,13.4,13.6,13.07,13.23,3524200,0
+AMD.US,D,20020412,000000,13.33,13.41,13.05,13.15,3162400,0
+AMD.US,D,20020415,000000,13.25,13.6,13.15,13.5,3336900,0
+AMD.US,D,20020416,000000,13.95,14.45,13.85,14.35,7095800,0
+AMD.US,D,20020417,000000,14.66,15.3,14.58,14.82,8864000,0
+AMD.US,D,20020418,000000,13.7,14.82,12.59,12.6,18642000,0
+AMD.US,D,20020419,000000,12.7,12.7,12.11,12.16,9053300,0
+AMD.US,D,20020422,000000,12.1,12.11,11.4,11.48,6826500,0
+AMD.US,D,20020423,000000,11.6,11.92,11.55,11.84,9201600,0
+AMD.US,D,20020424,000000,12.15,12.25,11.38,11.69,7565100,0
+AMD.US,D,20020425,000000,11.88,11.88,11.25,11.35,5597900,0
+AMD.US,D,20020426,000000,11.52,11.59,11.01,11.2,6248600,0
+AMD.US,D,20020429,000000,11.34,11.45,10.95,11,4278600,0
+AMD.US,D,20020430,000000,11,11.46,10.97,11.18,4191600,0
+AMD.US,D,20020501,000000,11.35,11.55,11.11,11.52,4355900,0
+AMD.US,D,20020502,000000,11.75,11.75,11.27,11.34,7193300,0
+AMD.US,D,20020503,000000,11.34,11.34,11.01,11.05,4048300,0
+AMD.US,D,20020506,000000,11.02,11.17,10.53,10.61,5250500,0
+AMD.US,D,20020507,000000,10.95,10.95,10.4,10.64,10002900,0
+AMD.US,D,20020508,000000,11.25,11.51,11.22,11.51,9607000,0
+AMD.US,D,20020509,000000,11.47,11.74,11.25,11.41,3987600,0
+AMD.US,D,20020510,000000,11.41,11.63,10.86,11.04,3395000,0
+AMD.US,D,20020513,000000,11.3,11.5,11.11,11.5,5008000,0
+AMD.US,D,20020514,000000,12.2,12.54,12.07,12.4,6987500,0
+AMD.US,D,20020515,000000,12.4,12.9,12.1,12.51,5165600,0
+AMD.US,D,20020516,000000,12.51,12.55,12.25,12.4,3443400,0
+AMD.US,D,20020517,000000,12.69,12.95,12,12.2,6440500,0
+AMD.US,D,20020520,000000,12.2,12.35,12.02,12.14,2621700,0
+AMD.US,D,20020521,000000,12.35,12.44,11.65,11.74,3867900,0
+AMD.US,D,20020522,000000,11.64,12.05,11.56,11.78,4055100,0
+AMD.US,D,20020523,000000,11.8,12,11.46,12,2979000,0
+AMD.US,D,20020524,000000,11.8,11.85,11.58,11.65,1823600,0
+AMD.US,D,20020528,000000,11.95,11.95,11.47,11.73,2906700,0
+AMD.US,D,20020529,000000,11.5,11.74,11.45,11.6,2523900,0
+AMD.US,D,20020530,000000,11.35,11.58,11.13,11.38,2849300,0
+AMD.US,D,20020531,000000,11.38,11.73,11.2,11.43,2327700,0
+AMD.US,D,20020603,000000,11.4,11.41,10.76,10.76,4215400,0
+AMD.US,D,20020604,000000,10.76,11.1,10.66,10.99,4291600,0
+AMD.US,D,20020605,000000,11,11.12,10.6,10.97,4259300,0
+AMD.US,D,20020606,000000,10.7,10.83,10.5,10.61,3281800,0
+AMD.US,D,20020607,000000,9.3,9.87,9.04,9.81,12685500,0
+AMD.US,D,20020610,000000,9.9,10.15,9.81,9.89,4311300,0
+AMD.US,D,20020611,000000,10.1,10.14,9.25,9.33,4553400,0
+AMD.US,D,20020612,000000,9.59,9.73,9.2,9.67,5317700,0
+AMD.US,D,20020613,000000,9.53,9.93,9.39,9.39,2791800,0
+AMD.US,D,20020614,000000,9.3,9.83,9.15,9.6,3379500,0
+AMD.US,D,20020617,000000,9.9,10.8,9.8,10.8,5346500,0
+AMD.US,D,20020618,000000,10.8,11.18,10.3,10.3,5913500,0
+AMD.US,D,20020619,000000,9,9.23,8.5,8.7,21860200,0
+AMD.US,D,20020620,000000,8.65,8.93,8.11,8.27,11702200,0
+AMD.US,D,20020621,000000,8.2,8.4,7.99,8.04,8128000,0
+AMD.US,D,20020624,000000,8,8.7,7.95,8.7,7254300,0
+AMD.US,D,20020625,000000,9.05,9.15,8.35,8.38,6675900,0
+AMD.US,D,20020626,000000,8.25,9.24,8,8.97,8490000,0
+AMD.US,D,20020627,000000,9.15,9.24,8.82,9.05,6853800,0
+AMD.US,D,20020628,000000,9.13,9.72,9.07,9.72,6167200,0
+AMD.US,D,20020701,000000,9.6,9.7,9.1,9.14,3394100,0
+AMD.US,D,20020702,000000,8.8,9.15,8.53,8.8,4410200,0
+AMD.US,D,20020703,000000,8.25,8.5,7.82,8.43,12653400,0
+AMD.US,D,20020705,000000,9.05,9.35,8.94,9.34,3477600,0
+AMD.US,D,20020708,000000,9.34,9.54,9.01,9.05,3646700,0
+AMD.US,D,20020709,000000,9,9.43,8.85,8.98,3331900,0
+AMD.US,D,20020710,000000,9.23,9.32,9,9.01,4870700,0
+AMD.US,D,20020711,000000,8.91,9.45,8.85,9.33,5355600,0
+AMD.US,D,20020712,000000,9.33,9.6,8.95,9.1,7857800,0
+AMD.US,D,20020715,000000,9.1,9.44,8.96,9.25,4856600,0
+AMD.US,D,20020716,000000,9.25,10,9.15,9.4,7508300,0
+AMD.US,D,20020717,000000,10,10.3,9.01,9.33,6485800,0
+AMD.US,D,20020718,000000,8.9,9.1,8.67,8.72,8136200,0
+AMD.US,D,20020719,000000,8.72,9.05,8.34,8.49,4295400,0
+AMD.US,D,20020722,000000,8.59,8.9,8.3,8.42,3996100,0
+AMD.US,D,20020723,000000,8.5,8.75,8.1,8.15,4143200,0
+AMD.US,D,20020724,000000,8.05,8.46,7.89,8.46,4410100,0
+AMD.US,D,20020725,000000,8.05,8.24,7.46,7.86,5931600,0
+AMD.US,D,20020726,000000,7.96,8.02,7.52,7.82,2735100,0
+AMD.US,D,20020729,000000,8.12,8.32,7.85,8.15,3841400,0
+AMD.US,D,20020730,000000,8.12,8.51,7.9,8.45,3401100,0
+AMD.US,D,20020731,000000,8.45,8.45,8,8.03,2879500,0
+AMD.US,D,20020801,000000,8.03,8.19,7.65,7.73,3879300,0
+AMD.US,D,20020802,000000,7.73,7.73,7.01,7.31,7057500,0
+AMD.US,D,20020805,000000,7.73,7.94,7.45,7.57,6705900,0
+AMD.US,D,20020806,000000,7.9,8.7,7.82,8.32,8322300,0
+AMD.US,D,20020807,000000,8.8,8.94,8.2,8.6,4917000,0
+AMD.US,D,20020808,000000,8.4,9.02,8.27,8.94,5950000,0
+AMD.US,D,20020809,000000,8.55,9,8.51,8.83,3038500,0
+AMD.US,D,20020812,000000,8.68,8.86,8.51,8.83,2545000,0
+AMD.US,D,20020813,000000,8.83,9.18,8.5,8.5,3728200,0
+AMD.US,D,20020814,000000,8.51,9.06,8.38,9.05,4220300,0
+AMD.US,D,20020815,000000,8.77,9.25,8.72,9.1,3316500,0
+AMD.US,D,20020816,000000,9.1,9.95,8.8,9.93,6187400,0
+AMD.US,D,20020819,000000,9.93,10.88,9.85,10.5,7849900,0
+AMD.US,D,20020820,000000,10.49,10.5,10.1,10.19,5549300,0
+AMD.US,D,20020821,000000,10.43,10.77,10.19,10.7,5333000,0
+AMD.US,D,20020822,000000,10.5,10.83,10.41,10.41,4542800,0
+AMD.US,D,20020823,000000,10.33,10.34,9.45,9.67,6425400,0
+AMD.US,D,20020826,000000,9.7,9.8,9.17,9.72,4190300,0
+AMD.US,D,20020827,000000,9.72,9.77,9,9.09,4917800,0
+AMD.US,D,20020828,000000,8.85,8.9,8.54,8.7,4975400,0
+AMD.US,D,20020829,000000,8.58,9.1,8.51,8.76,4440500,0
+AMD.US,D,20020830,000000,8.7,9.1,8.55,8.85,2203700,0
+AMD.US,D,20020903,000000,8.6,8.69,8.25,8.26,4103300,0
+AMD.US,D,20020904,000000,8.42,8.56,8.02,8.45,4661500,0
+AMD.US,D,20020905,000000,8.2,8.28,7.83,7.99,6605300,0
+AMD.US,D,20020906,000000,8.4,8.5,7.97,8.04,5771400,0
+AMD.US,D,20020909,000000,8.01,8.18,7.81,7.97,3529900,0
+AMD.US,D,20020910,000000,8.2,8.47,8.01,8.27,4820600,0
+AMD.US,D,20020911,000000,8.6,8.6,8.2,8.24,2208900,0
+AMD.US,D,20020912,000000,8.18,8.18,7.6,7.64,7223300,0
+AMD.US,D,20020913,000000,7.25,7.64,7.12,7.21,8848900,0
+AMD.US,D,20020916,000000,7.2,7.2,7,7.03,4790800,0
+AMD.US,D,20020917,000000,7.38,7.38,6.81,6.83,6560400,0
+AMD.US,D,20020918,000000,6.8,6.98,6.62,6.78,3614000,0
+AMD.US,D,20020919,000000,6.6,6.75,6.27,6.27,4597400,0
+AMD.US,D,20020920,000000,6.3,6.53,6.3,6.4,5413500,0
+AMD.US,D,20020923,000000,6.23,6.23,5.91,5.98,6124400,0
+AMD.US,D,20020924,000000,5.8,6.1,5.7,5.75,8264200,0
+AMD.US,D,20020925,000000,5.95,6.13,5.82,5.93,11781700,0
+AMD.US,D,20020926,000000,6.03,6.18,5.93,6.07,5252000,0
+AMD.US,D,20020927,000000,5.99,6.07,5.71,5.74,5822700,0
+AMD.US,D,20020930,000000,5.7,5.7,5.2,5.34,8770100,0
+AMD.US,D,20021001,000000,5.42,5.45,5,5.27,13726700,0
+AMD.US,D,20021002,000000,5.24,5.58,5.19,5.37,7814200,0
+AMD.US,D,20021003,000000,4.43,4.46,3.55,3.63,30872600,0
+AMD.US,D,20021004,000000,3.63,3.98,3.5,3.51,9000900,0
+AMD.US,D,20021007,000000,3.5,3.58,3.2,3.2,7348400,0
+AMD.US,D,20021008,000000,3.3,3.55,3.1,3.55,9801200,0
+AMD.US,D,20021009,000000,3.54,3.74,3.37,3.56,7545800,0
+AMD.US,D,20021010,000000,3.62,3.77,3.56,3.63,7178000,0
+AMD.US,D,20021011,000000,3.89,3.89,3.7,3.76,9239200,0
+AMD.US,D,20021014,000000,3.75,3.93,3.64,3.93,3509500,0
+AMD.US,D,20021015,000000,4.27,4.3,4.05,4.2,6882900,0
+AMD.US,D,20021016,000000,3.95,3.95,3.43,3.49,6757100,0
+AMD.US,D,20021017,000000,4.87,4.87,4.18,4.33,9027000,0
+AMD.US,D,20021018,000000,4.38,4.61,4.07,4.4,4273300,0
+AMD.US,D,20021021,000000,4.73,5.55,4.67,5.55,12174700,0
+AMD.US,D,20021022,000000,5.47,5.89,5.2,5.32,13720500,0
+AMD.US,D,20021023,000000,5.32,5.9,5.32,5.85,9073500,0
+AMD.US,D,20021024,000000,6.15,6.45,5.89,5.92,11101200,0
+AMD.US,D,20021025,000000,5.47,6.2,5.47,6.09,5728800,0
+AMD.US,D,20021028,000000,6.43,6.44,6.04,6.11,8796600,0
+AMD.US,D,20021029,000000,6,6.09,5.61,5.83,6588700,0
+AMD.US,D,20021030,000000,5.93,6.33,5.84,6.32,6208400,0
+AMD.US,D,20021031,000000,6.37,6.45,6.1,6.14,5238700,0
+AMD.US,D,20021101,000000,6.1,6.51,5.92,6.51,5565000,0
+AMD.US,D,20021104,000000,6.9,7.04,6.63,6.73,7073700,0
+AMD.US,D,20021105,000000,6.7,6.81,6.5,6.8,4312800,0
+AMD.US,D,20021106,000000,6.96,7.23,6.79,7.23,6493800,0
+AMD.US,D,20021107,000000,7,7.8,6.79,6.82,8507900,0
+AMD.US,D,20021108,000000,6.73,6.79,6.04,6.1,9058100,0
+AMD.US,D,20021111,000000,6.1,6.26,5.8,5.95,5168000,0
+AMD.US,D,20021112,000000,6.14,6.55,6.04,6.37,6064400,0
+AMD.US,D,20021113,000000,6.37,6.49,6.16,6.33,4885800,0
+AMD.US,D,20021114,000000,6.5,6.6,6.31,6.59,6556200,0
+AMD.US,D,20021115,000000,6.4,6.48,6.15,6.48,4961300,0
+AMD.US,D,20021118,000000,6.5,6.89,6.46,6.52,4990000,0
+AMD.US,D,20021119,000000,6.25,6.46,5.51,5.58,32454900,0
+AMD.US,D,20021120,000000,5.5,5.74,5.44,5.55,34779600,0
+AMD.US,D,20021121,000000,5.7,6.17,5.7,6.14,32567600,0
+AMD.US,D,20021122,000000,5.85,7,5.85,6.86,29687100,0
+AMD.US,D,20021125,000000,6.86,8,6.86,7.95,36735200,0
+AMD.US,D,20021126,000000,8.2,8.22,7.75,7.96,19690300,0
+AMD.US,D,20021127,000000,8.38,8.67,8.18,8.55,20961600,0
+AMD.US,D,20021129,000000,8.69,9.1,8.35,9,6080700,0
+AMD.US,D,20021202,000000,9.29,9.6,8.7,8.93,20036100,0
+AMD.US,D,20021203,000000,8.7,8.71,8.11,8.12,13517100,0
+AMD.US,D,20021204,000000,7.55,8.03,7.23,7.85,25166900,0
+AMD.US,D,20021205,000000,8.55,8.73,8,8.25,24546900,0
+AMD.US,D,20021206,000000,8,8.4,7.9,8.11,12280200,0
+AMD.US,D,20021209,000000,7.6,8.02,7.31,7.31,9575600,0
+AMD.US,D,20021210,000000,7.51,7.95,7.4,7.95,8491100,0
+AMD.US,D,20021211,000000,7.76,8.05,7.65,7.72,7477800,0
+AMD.US,D,20021212,000000,7.85,7.99,7.62,7.75,7347300,0
+AMD.US,D,20021213,000000,7.38,7.54,7.28,7.32,6064600,0
+AMD.US,D,20021216,000000,7.31,7.48,7.22,7.47,6139900,0
+AMD.US,D,20021217,000000,7.45,7.7,7.24,7.34,6408500,0
+AMD.US,D,20021218,000000,7,7.05,6.66,6.67,14292400,0
+AMD.US,D,20021219,000000,6.67,6.86,6.37,6.47,10643600,0
+AMD.US,D,20021220,000000,6.51,6.78,6.5,6.62,6772800,0
+AMD.US,D,20021223,000000,6.7,6.88,6.55,6.76,4151100,0
+AMD.US,D,20021224,000000,6.6,6.72,6.54,6.57,2911300,0
+AMD.US,D,20021226,000000,6.71,6.79,6.41,6.46,3674500,0
+AMD.US,D,20021227,000000,6.44,6.58,6.3,6.35,3067900,0
+AMD.US,D,20021230,000000,6.27,6.42,6.18,6.35,4082900,0
+AMD.US,D,20021231,000000,6.42,6.55,6.27,6.46,4323200,0
+AMD.US,D,20030102,000000,6.56,7.11,6.47,7.01,17474800,0
+AMD.US,D,20030103,000000,7.01,7.19,6.86,6.94,6235700,0
+AMD.US,D,20030106,000000,7.05,7.23,7,7.16,6833200,0
+AMD.US,D,20030107,000000,7.25,7.48,7.1,7.17,9785100,0
+AMD.US,D,20030108,000000,7.06,7.1,6.63,6.69,13952300,0
+AMD.US,D,20030109,000000,6.92,7.01,6.85,6.91,9901000,0
+AMD.US,D,20030110,000000,6.91,7.55,6.81,7.41,15492500,0
+AMD.US,D,20030113,000000,7.68,7.79,7.2,7.45,8910500,0
+AMD.US,D,20030114,000000,7.5,7.65,7.37,7.43,7821600,0
+AMD.US,D,20030115,000000,7.49,7.49,7.14,7.45,6423800,0
+AMD.US,D,20030116,000000,7.37,7.49,6.92,7.2,10022000,0
+AMD.US,D,20030117,000000,6.35,6.4,5.85,6.03,23198900,0
+AMD.US,D,20030121,000000,6.12,6.19,5.95,6,8814300,0
+AMD.US,D,20030122,000000,6,6.04,5.71,5.72,8840100,0
+AMD.US,D,20030123,000000,5.8,5.94,5.5,5.65,8632800,0
+AMD.US,D,20030124,000000,5.65,5.65,5.34,5.43,6597600,0
+AMD.US,D,20030127,000000,5.37,5.6,5.25,5.28,5188700,0
+AMD.US,D,20030128,000000,5.29,5.42,5.2,5.3,6159100,0
+AMD.US,D,20030129,000000,5.3,5.65,5.21,5.61,6044500,0
+AMD.US,D,20030130,000000,5.61,5.65,5.16,5.17,7525400,0
+AMD.US,D,20030131,000000,5.05,5.27,4.99,5.24,10069200,0
+AMD.US,D,20030203,000000,5.24,5.24,5.01,5.05,7192400,0
+AMD.US,D,20030204,000000,5.04,5.1,4.88,5.06,6144700,0
+AMD.US,D,20030205,000000,5.07,5.25,5.01,5.03,4906800,0
+AMD.US,D,20030206,000000,5.03,5.2,4.98,5.07,3548900,0
+AMD.US,D,20030207,000000,5.14,5.2,5.01,5.04,3788100,0
+AMD.US,D,20030210,000000,5.05,5.23,5.04,5.17,4184800,0
+AMD.US,D,20030211,000000,5.17,5.27,5.07,5.08,3590800,0
+AMD.US,D,20030212,000000,5.08,5.14,4.9,4.94,5085100,0
+AMD.US,D,20030213,000000,4.95,5.03,4.78,5,5270700,0
+AMD.US,D,20030214,000000,5,5.18,4.95,5.1,4987300,0
+AMD.US,D,20030218,000000,5.33,5.5,5.27,5.48,5236700,0
+AMD.US,D,20030219,000000,5.6,5.67,5.5,5.58,5235800,0
+AMD.US,D,20030220,000000,5.6,5.65,5.33,5.33,7363300,0
+AMD.US,D,20030221,000000,5.47,5.51,5.28,5.39,3339500,0
+AMD.US,D,20030224,000000,5.49,5.49,5.29,5.31,7087900,0
+AMD.US,D,20030225,000000,5.15,5.41,5.08,5.25,3575500,0
+AMD.US,D,20030226,000000,5.25,5.35,5.12,5.15,6745600,0
+AMD.US,D,20030227,000000,5.17,5.27,5.12,5.23,3561500,0
+AMD.US,D,20030228,000000,5.36,5.49,5.27,5.49,3973600,0
+AMD.US,D,20030303,000000,5.55,5.65,5.35,5.37,3743800,0
+AMD.US,D,20030304,000000,5.28,5.35,5.17,5.26,3830100,0
+AMD.US,D,20030305,000000,5.26,5.43,5.25,5.42,3131200,0
+AMD.US,D,20030306,000000,5.41,5.41,5.25,5.32,4764700,0
+AMD.US,D,20030307,000000,5.3,5.38,5.1,5.25,9423000,0
+AMD.US,D,20030310,000000,5.25,5.62,5.24,5.53,9547400,0
+AMD.US,D,20030311,000000,5.54,5.67,5.53,5.6,5696300,0
+AMD.US,D,20030312,000000,5.48,5.58,5.37,5.52,4086200,0
+AMD.US,D,20030313,000000,5.67,5.83,5.59,5.79,6672700,0
+AMD.US,D,20030314,000000,5.79,5.87,5.7,5.77,3487400,0
+AMD.US,D,20030317,000000,5.6,6.09,5.5,5.81,6813100,0
+AMD.US,D,20030318,000000,5.94,6.55,5.94,6.55,13951500,0
+AMD.US,D,20030319,000000,6.69,6.93,6.5,6.87,17246900,0
+AMD.US,D,20030320,000000,6.87,7.18,6.65,7.05,11480700,0
+AMD.US,D,20030321,000000,7.22,7.24,7.08,7.15,8103600,0
+AMD.US,D,20030324,000000,6.9,7.07,6.54,6.59,7335300,0
+AMD.US,D,20030325,000000,6.59,6.81,6.5,6.69,7936000,0
+AMD.US,D,20030326,000000,6.69,6.74,6.4,6.46,8779600,0
+AMD.US,D,20030327,000000,6.4,6.48,6.2,6.44,7834200,0
+AMD.US,D,20030328,000000,6.38,6.44,6.15,6.22,4313300,0
+AMD.US,D,20030331,000000,6,6.25,6,6.18,6382400,0
+AMD.US,D,20030401,000000,6.2,6.42,6,6.38,9818000,0
+AMD.US,D,20030402,000000,6.6,7.1,6.6,7,11176600,0
+AMD.US,D,20030403,000000,7.19,7.4,7.15,7.2,13292400,0
+AMD.US,D,20030404,000000,7.3,7.35,6.96,7.1,8575400,0
+AMD.US,D,20030407,000000,7.5,7.56,7.1,7.15,7276300,0
+AMD.US,D,20030408,000000,7.05,7.1,6.93,7,4374200,0
+AMD.US,D,20030409,000000,7,7.19,6.88,6.92,4987400,0
+AMD.US,D,20030410,000000,7.02,7.06,6.89,6.98,5231400,0
+AMD.US,D,20030411,000000,7.03,7.16,6.94,7.15,7820400,0
+AMD.US,D,20030414,000000,7.16,7.4,7.16,7.4,6843000,0
+AMD.US,D,20030415,000000,7.4,7.71,7.33,7.6,10342300,0
+AMD.US,D,20030416,000000,7.8,8.1,7.8,7.9,15565800,0
+AMD.US,D,20030417,000000,7.4,8.09,7.4,8.03,17087900,0
+AMD.US,D,20030421,000000,8.18,8.38,8.09,8.32,9705800,0
+AMD.US,D,20030422,000000,8.45,8.45,8.26,8.44,15069500,0
+AMD.US,D,20030423,000000,8.5,8.59,8.35,8.38,11021400,0
+AMD.US,D,20030424,000000,8.37,8.37,7.78,7.8,19008400,0
+AMD.US,D,20030425,000000,7.8,7.8,7.42,7.54,13000100,0
+AMD.US,D,20030428,000000,7.54,7.89,7.51,7.59,8386200,0
+AMD.US,D,20030429,000000,7.71,7.78,7.56,7.66,11787100,0
+AMD.US,D,20030430,000000,7.66,7.66,7.37,7.44,9254000,0
+AMD.US,D,20030501,000000,7.41,7.42,7.1,7.36,7097900,0
+AMD.US,D,20030502,000000,7.36,7.5,7.33,7.4,9887700,0
+AMD.US,D,20030505,000000,7.51,7.78,7.5,7.57,7398900,0
+AMD.US,D,20030506,000000,7.55,7.88,7.55,7.64,9011900,0
+AMD.US,D,20030507,000000,7.64,7.76,7.39,7.49,8119100,0
+AMD.US,D,20030508,000000,7.49,7.49,7.22,7.25,7897000,0
+AMD.US,D,20030509,000000,7.35,7.48,7.34,7.35,5306000,0
+AMD.US,D,20030512,000000,7.36,7.61,7.3,7.43,8567700,0
+AMD.US,D,20030513,000000,7.35,7.62,7.33,7.5,6392100,0
+AMD.US,D,20030514,000000,7.56,7.66,7.43,7.52,5068500,0
+AMD.US,D,20030515,000000,7.66,7.67,7.4,7.47,5548300,0
+AMD.US,D,20030516,000000,7.49,7.61,7.42,7.6,5959500,0
+AMD.US,D,20030519,000000,7.51,7.54,7.2,7.21,6001500,0
+AMD.US,D,20030520,000000,7.25,7.34,6.89,7,6073700,0
+AMD.US,D,20030521,000000,7.04,7.15,6.95,7.05,4349700,0
+AMD.US,D,20030522,000000,7.05,7.2,7.03,7.05,3748500,0
+AMD.US,D,20030523,000000,7.1,7.16,6.88,6.91,5260100,0
+AMD.US,D,20030527,000000,6.9,7.25,6.8,7.2,6906100,0
+AMD.US,D,20030528,000000,7.2,7.41,7.2,7.32,6835000,0
+AMD.US,D,20030529,000000,7.39,7.65,7.37,7.42,6379200,0
+AMD.US,D,20030530,000000,7.52,7.58,7.25,7.28,7471600,0
+AMD.US,D,20030602,000000,7.2,7.25,6.83,6.87,13923100,0
+AMD.US,D,20030603,000000,6.87,7.13,6.81,6.94,10600100,0
+AMD.US,D,20030604,000000,6.96,7.07,6.94,7.01,6770800,0
+AMD.US,D,20030605,000000,7,7.02,6.91,7.02,7851800,0
+AMD.US,D,20030606,000000,7.27,7.39,6.9,6.93,12640600,0
+AMD.US,D,20030609,000000,6.9,6.91,6.5,6.55,10369500,0
+AMD.US,D,20030610,000000,6.5,6.71,6.37,6.68,9810500,0
+AMD.US,D,20030611,000000,6.68,6.68,6.28,6.41,14371800,0
+AMD.US,D,20030612,000000,6.55,6.91,6.44,6.9,16476800,0
+AMD.US,D,20030613,000000,6.87,6.88,6.46,6.52,8933200,0
+AMD.US,D,20030616,000000,6.53,6.69,6.45,6.61,6558800,0
+AMD.US,D,20030617,000000,6.61,6.73,6.47,6.58,6214000,0
+AMD.US,D,20030618,000000,6.51,6.8,6.44,6.75,7237300,0
+AMD.US,D,20030619,000000,6.82,7,6.76,6.81,10391500,0
+AMD.US,D,20030620,000000,6.81,6.87,6.68,6.79,7375700,0
+AMD.US,D,20030623,000000,6.79,6.9,6.54,6.59,5945800,0
+AMD.US,D,20030624,000000,5.8,6.41,5.8,6.31,26043700,0
+AMD.US,D,20030625,000000,6.32,6.55,6.32,6.35,9733000,0
+AMD.US,D,20030626,000000,6.35,6.58,6.33,6.55,5878900,0
+AMD.US,D,20030627,000000,6.53,6.56,6.29,6.38,5368700,0
+AMD.US,D,20030630,000000,6.38,6.49,6.33,6.41,4179000,0
+AMD.US,D,20030701,000000,6.41,6.64,6.25,6.54,5645400,0
+AMD.US,D,20030702,000000,6.55,6.77,6.55,6.75,7789200,0
+AMD.US,D,20030703,000000,6.52,6.85,6.52,6.71,3108000,0
+AMD.US,D,20030707,000000,6.98,7.26,6.98,7.18,9056000,0
+AMD.US,D,20030708,000000,7.01,7.21,7.01,7.1,10487600,0
+AMD.US,D,20030709,000000,7.12,7.35,7.09,7.12,7605500,0
+AMD.US,D,20030710,000000,6.85,7.4,6.85,7.05,9749400,0
+AMD.US,D,20030711,000000,6.95,7.26,6.95,7.2,5548700,0
+AMD.US,D,20030714,000000,7.47,7.52,7.15,7.2,7897400,0
+AMD.US,D,20030715,000000,7.33,7.48,7.12,7.28,5300500,0
+AMD.US,D,20030716,000000,7.3,7.38,7.05,7.32,8887700,0
+AMD.US,D,20030717,000000,7.32,7.5,7.13,7.27,14501500,0
+AMD.US,D,20030718,000000,7.26,7.35,7.09,7.12,5586100,0
+AMD.US,D,20030721,000000,7.12,7.21,7.08,7.1,3686800,0
+AMD.US,D,20030722,000000,7.16,7.3,7.16,7.29,5201700,0
+AMD.US,D,20030723,000000,7.22,7.25,7.1,7.19,7696500,0
+AMD.US,D,20030724,000000,7.2,7.25,7.02,7.06,4904900,0
+AMD.US,D,20030725,000000,7.06,7.2,7,7.16,4304300,0
+AMD.US,D,20030728,000000,7.12,7.4,7.12,7.33,4228900,0
+AMD.US,D,20030729,000000,7.27,7.46,7.13,7.31,5180800,0
+AMD.US,D,20030730,000000,7.31,7.42,7.25,7.28,3280400,0
+AMD.US,D,20030731,000000,7.45,7.5,7.27,7.3,3940700,0
+AMD.US,D,20030801,000000,7.27,7.32,7.14,7.19,3398600,0
+AMD.US,D,20030804,000000,7.19,7.28,7.12,7.22,2556300,0
+AMD.US,D,20030805,000000,7.24,7.47,7.2,7.27,6190000,0
+AMD.US,D,20030806,000000,7.22,7.29,7.15,7.26,5940200,0
+AMD.US,D,20030807,000000,7.31,7.68,7.3,7.56,10386300,0
+AMD.US,D,20030808,000000,7.65,7.8,7.23,7.26,8086000,0
+AMD.US,D,20030811,000000,7.3,7.41,7.07,7.39,4263600,0
+AMD.US,D,20030812,000000,7.44,7.44,7.27,7.4,4904700,0
+AMD.US,D,20030813,000000,7.38,7.77,7.37,7.57,6394800,0
+AMD.US,D,20030814,000000,7.62,7.87,7.59,7.82,5354300,0
+AMD.US,D,20030815,000000,7.87,7.87,7.65,7.8,3231600,0
+AMD.US,D,20030818,000000,8.48,8.98,8.35,8.91,26775200,0
+AMD.US,D,20030819,000000,9.05,9.61,9,9.23,26129700,0
+AMD.US,D,20030820,000000,9.05,9.38,8.91,9.12,12596600,0
+AMD.US,D,20030821,000000,9.34,9.66,9.3,9.45,14121600,0
+AMD.US,D,20030822,000000,9.45,10.3,9.45,9.91,24891800,0
+AMD.US,D,20030825,000000,10.2,10.34,10.04,10.09,13221300,0
+AMD.US,D,20030826,000000,10,10.11,9.6,10.1,11006000,0
+AMD.US,D,20030827,000000,10.1,10.24,9.97,10.24,8191600,0
+AMD.US,D,20030828,000000,10.33,10.92,10.24,10.92,17372700,0
+AMD.US,D,20030829,000000,10.9,11.36,10.75,11.29,14650600,0
+AMD.US,D,20030902,000000,11.29,11.49,10.95,11.16,13995600,0
+AMD.US,D,20030903,000000,11.52,11.52,10.9,11.01,15318400,0
+AMD.US,D,20030904,000000,10.93,11.7,10.8,11.7,15566200,0
+AMD.US,D,20030905,000000,11.62,12.55,11.59,12.1,24609800,0
+AMD.US,D,20030908,000000,12.21,12.58,12.21,12.45,10624400,0
+AMD.US,D,20030909,000000,12.37,12.4,12.12,12.28,9626500,0
+AMD.US,D,20030910,000000,12,12,11.15,11.26,23807700,0
+AMD.US,D,20030911,000000,11.26,11.85,10.89,11.83,19657500,0
+AMD.US,D,20030912,000000,11.94,12.33,11.51,12.16,16739500,0
+AMD.US,D,20030915,000000,12.3,12.46,11.7,11.9,10986800,0
+AMD.US,D,20030916,000000,11.92,12.28,11.9,12.24,9613300,0
+AMD.US,D,20030917,000000,12.25,12.76,12.1,12.5,21714100,0
+AMD.US,D,20030918,000000,12.3,12.8,12.25,12.79,13977900,0
+AMD.US,D,20030919,000000,12.79,12.87,12.6,12.68,10024100,0
+AMD.US,D,20030922,000000,12.41,12.6,12.2,12.42,9365600,0
+AMD.US,D,20030923,000000,12.55,12.69,12.15,12.38,13676600,0
+AMD.US,D,20030924,000000,12.53,12.53,11.5,11.55,21474100,0
+AMD.US,D,20030925,000000,11.65,11.78,11.31,11.37,11534800,0
+AMD.US,D,20030926,000000,11.25,11.45,10.86,10.87,13273600,0
+AMD.US,D,20030929,000000,11.15,11.25,11.03,11.2,11761800,0
+AMD.US,D,20030930,000000,10.52,11.34,10.52,11.11,9744300,0
+AMD.US,D,20031001,000000,11.16,11.31,11.01,11.17,9292700,0
+AMD.US,D,20031002,000000,11.23,11.99,11.2,11.69,13467600,0
+AMD.US,D,20031003,000000,12.2,12.28,11.84,11.89,11827100,0
+AMD.US,D,20031006,000000,12.1,12.22,11.91,12.16,6089300,0
+AMD.US,D,20031007,000000,12.32,12.8,12.16,12.79,13074300,0
+AMD.US,D,20031008,000000,12.9,13.16,12.77,12.96,13012900,0
+AMD.US,D,20031009,000000,13.33,13.56,13.01,13.09,13610600,0
+AMD.US,D,20031010,000000,13.28,13.36,13.06,13.24,5692400,0
+AMD.US,D,20031013,000000,13.33,13.46,13.25,13.4,7001200,0
+AMD.US,D,20031014,000000,13.2,13.65,13.2,13.63,9331600,0
+AMD.US,D,20031015,000000,14.21,14.38,13.63,13.66,16131900,0
+AMD.US,D,20031016,000000,13.5,14.02,13.43,13.96,15808400,0
+AMD.US,D,20031017,000000,14.55,14.56,13.95,13.99,31670100,0
+AMD.US,D,20031020,000000,14.2,14.2,13.87,14.12,9131000,0
+AMD.US,D,20031021,000000,14.2,14.43,14.15,14.29,19720500,0
+AMD.US,D,20031022,000000,14.02,14.3,13.94,13.96,11658200,0
+AMD.US,D,20031023,000000,13.63,13.68,13.38,13.65,10239800,0
+AMD.US,D,20031024,000000,13.65,13.65,13.26,13.59,5927900,0
+AMD.US,D,20031027,000000,13.7,13.95,13.7,13.85,6222100,0
+AMD.US,D,20031028,000000,13.97,14.85,13.96,14.85,13914300,0
+AMD.US,D,20031029,000000,14.72,15.15,14.68,15.09,10616700,0
+AMD.US,D,20031030,000000,15.35,15.56,15.09,15.18,11702300,0
+AMD.US,D,20031031,000000,15.18,15.26,14.97,15.2,7629100,0
+AMD.US,D,20031103,000000,15.44,16,15.42,15.93,8667513,0
+AMD.US,D,20031104,000000,15.9,16.66,15.82,16.55,27392684,0
+AMD.US,D,20031105,000000,16.55,17.04,16.45,17.01,12758000,0
+AMD.US,D,20031106,000000,17.11,17.25,16.89,17.04,15881000,0
+AMD.US,D,20031107,000000,17.06,17.18,16.61,17.01,15132100,0
+AMD.US,D,20031110,000000,16.35,17.1,16.35,16.82,11646500,0
+AMD.US,D,20031111,000000,16.64,16.75,16.3,16.62,15435000,0
+AMD.US,D,20031112,000000,16.7,18.09,16.7,18.08,21449600,0
+AMD.US,D,20031113,000000,17.8,18.5,17.8,18.29,16082700,0
+AMD.US,D,20031114,000000,18.23,18.33,17.59,17.86,13630900,0
+AMD.US,D,20031117,000000,17.55,17.56,16.85,17.36,12027000,0
+AMD.US,D,20031118,000000,17.68,17.87,17.3,17.33,11664500,0
+AMD.US,D,20031119,000000,17.39,17.64,17.15,17.6,9834300,0
+AMD.US,D,20031120,000000,17.6,17.95,16.5,16.5,20651800,0
+AMD.US,D,20031121,000000,16.5,17.06,16.36,16.8,12769100,0
+AMD.US,D,20031124,000000,17.15,17.5,17.15,17.41,8094700,0
+AMD.US,D,20031125,000000,17.7,17.97,17.45,17.49,6409900,0
+AMD.US,D,20031126,000000,17.71,17.87,17.49,17.73,5392100,0
+AMD.US,D,20031128,000000,17.73,17.98,17.73,17.97,2067500,0
+AMD.US,D,20031201,000000,18.2,18.39,17.73,18.07,10819300,0
+AMD.US,D,20031202,000000,18.05,18.12,17.88,17.9,6850500,0
+AMD.US,D,20031203,000000,17.91,18.09,17.15,17.29,11309600,0
+AMD.US,D,20031204,000000,17.31,17.44,16.06,16.66,21238300,0
+AMD.US,D,20031205,000000,16.38,16.38,15.75,16.07,13689900,0
+AMD.US,D,20031208,000000,15.93,16.19,15.51,15.74,13264500,0
+AMD.US,D,20031209,000000,16.19,16.19,14.76,14.92,17662400,0
+AMD.US,D,20031210,000000,14.8,15.01,14.39,14.68,20182800,0
+AMD.US,D,20031211,000000,14.75,15.25,14.66,15.19,14071800,0
+AMD.US,D,20031212,000000,15.25,15.38,14.82,15.27,11255900,0
+AMD.US,D,20031215,000000,15.8,15.8,14.68,14.73,10937500,0
+AMD.US,D,20031216,000000,14.75,14.86,14.05,14.36,15260900,0
+AMD.US,D,20031217,000000,14.36,14.36,13.8,13.99,20994200,0
+AMD.US,D,20031218,000000,14.13,14.68,14.11,14.56,21271900,0
+AMD.US,D,20031219,000000,14.6,14.86,14.19,14.26,13115200,0
+AMD.US,D,20031222,000000,14.16,14.38,14.08,14.23,7243600,0
+AMD.US,D,20031223,000000,14.27,14.67,14.23,14.67,7528000,0
+AMD.US,D,20031224,000000,14.67,14.79,14.46,14.51,3879900,0
+AMD.US,D,20031226,000000,14.54,14.75,14.54,14.7,1825600,0
+AMD.US,D,20031229,000000,14.95,15.33,14.9,15.28,9111000,0
+AMD.US,D,20031230,000000,15.33,15.47,14.12,15.11,8323100,0
+AMD.US,D,20031231,000000,15.2,15.2,14.81,14.9,7395900,0
+AMD.US,D,20040102,000000,15.1,15.11,14.77,14.86,8222500,0
+AMD.US,D,20040105,000000,15.05,15.27,15.01,15.2,9156000,0
+AMD.US,D,20040106,000000,15.21,15.82,15.05,15.61,14592200,0
+AMD.US,D,20040107,000000,15.78,15.99,15.49,15.66,15327300,0
+AMD.US,D,20040108,000000,15.95,16,15.59,15.93,12059500,0
+AMD.US,D,20040109,000000,15.74,15.8,15.4,15.54,14421800,0
+AMD.US,D,20040112,000000,15.7,15.77,15.44,15.77,8306100,0
+AMD.US,D,20040113,000000,15.84,15.85,15.14,15.19,12812000,0
+AMD.US,D,20040114,000000,15.35,15.37,15.11,15.2,13095000,0
+AMD.US,D,20040115,000000,15.25,15.92,15.14,15.9,15468900,0
+AMD.US,D,20040116,000000,16.01,17.08,15.9,16.76,25058600,0
+AMD.US,D,20040120,000000,17.24,17.5,16.8,17.38,21835500,0
+AMD.US,D,20040121,000000,16.7,16.7,15.73,15.9,28791500,0
+AMD.US,D,20040122,000000,15.93,16.1,15.18,15.43,17508600,0
+AMD.US,D,20040123,000000,15.43,15.55,15.16,15.32,8126200,0
+AMD.US,D,20040126,000000,15.19,15.62,15.18,15.6,7286000,0
+AMD.US,D,20040127,000000,15.8,16.08,15.54,15.56,11138000,0
+AMD.US,D,20040128,000000,15.9,15.99,15.25,15.3,8872600,0
+AMD.US,D,20040129,000000,15.5,15.6,14.25,14.68,19111100,0
+AMD.US,D,20040130,000000,14.71,15,14.54,14.86,8182900,0
+AMD.US,D,20040202,000000,15,15.2,14.6,14.64,8078900,0
+AMD.US,D,20040203,000000,14.59,14.91,14.52,14.75,8265200,0
+AMD.US,D,20040204,000000,14.52,14.67,14.05,14.13,12061000,0
+AMD.US,D,20040205,000000,14.15,14.34,14.06,14.17,10378500,0
+AMD.US,D,20040206,000000,14.2,14.99,14.18,14.94,8493100,0
+AMD.US,D,20040209,000000,15.01,15.45,14.95,15.06,8046800,0
+AMD.US,D,20040210,000000,15.14,15.56,15.06,15.54,8675800,0
+AMD.US,D,20040211,000000,15.6,15.85,15.55,15.71,10282100,0
+AMD.US,D,20040212,000000,15.71,15.71,14.97,15.09,9645300,0
+AMD.US,D,20040213,000000,15.25,15.4,14.76,14.94,10415300,0
+AMD.US,D,20040217,000000,15.12,15.25,14.82,14.93,8032900,0
+AMD.US,D,20040218,000000,14.98,15.45,14.96,15.3,11626100,0
+AMD.US,D,20040219,000000,15.54,15.58,14.93,14.97,10759600,0
+AMD.US,D,20040220,000000,14.97,15.02,14.64,14.65,9848700,0
+AMD.US,D,20040223,000000,14.5,14.64,13.92,13.99,14378800,0
+AMD.US,D,20040224,000000,13.95,14.22,13.6,14.01,11949600,0
+AMD.US,D,20040225,000000,14.39,14.61,14.23,14.52,8487500,0
+AMD.US,D,20040226,000000,14.6,15.3,14.52,15.05,13674000,0
+AMD.US,D,20040227,000000,15.2,15.28,14.78,15,8131800,0
+AMD.US,D,20040301,000000,14.66,14.97,14.59,14.89,11163200,0
+AMD.US,D,20040302,000000,15.07,15.29,14.91,14.93,8095300,0
+AMD.US,D,20040303,000000,14.95,14.95,14.57,14.7,5509000,0
+AMD.US,D,20040304,000000,14.76,15.41,14.73,15.39,12021500,0
+AMD.US,D,20040305,000000,15.1,15.62,15.03,15.36,10252800,0
+AMD.US,D,20040308,000000,15.49,15.58,14.67,14.7,9800900,0
+AMD.US,D,20040309,000000,14.71,14.84,14.33,14.53,9105900,0
+AMD.US,D,20040310,000000,14.53,14.88,14.3,14.43,11520600,0
+AMD.US,D,20040311,000000,14.22,14.77,14.2,14.44,8706200,0
+AMD.US,D,20040312,000000,14.74,15,14.66,15,10344900,0
+AMD.US,D,20040315,000000,14.88,14.9,13.7,14.6,6975000,0
+AMD.US,D,20040316,000000,14.79,15.05,14.63,14.92,8674500,0
+AMD.US,D,20040317,000000,15.02,15.4,15.02,15.35,7906000,0
+AMD.US,D,20040318,000000,15.5,15.83,15.32,15.35,13590600,0
+AMD.US,D,20040319,000000,15.27,15.59,15.17,15.25,8134500,0
+AMD.US,D,20040322,000000,15.05,15.05,14.57,14.79,9707900,0
+AMD.US,D,20040323,000000,15.07,15.09,14.72,14.86,11668400,0
+AMD.US,D,20040324,000000,14.86,15.54,14.71,15.54,14432900,0
+AMD.US,D,20040325,000000,15.65,15.95,15.59,15.87,12410300,0
+AMD.US,D,20040326,000000,15.75,15.88,15.4,15.51,14027400,0
+AMD.US,D,20040329,000000,15.67,15.86,15.62,15.73,7886900,0
+AMD.US,D,20040330,000000,15.6,16.07,15.35,16.03,10796500,0
+AMD.US,D,20040331,000000,16.03,16.4,15.75,16.23,12214800,0
+AMD.US,D,20040401,000000,16.28,16.9,16.26,16.79,13586900,0
+AMD.US,D,20040402,000000,17.14,17.49,17.01,17.45,14412400,0
+AMD.US,D,20040405,000000,17.25,17.5,17.22,17.43,10900700,0
+AMD.US,D,20040406,000000,17.2,17.2,16.85,17.1,12086200,0
+AMD.US,D,20040407,000000,17,17.08,16.71,16.9,10295800,0
+AMD.US,D,20040408,000000,17.24,17.25,16.88,17,6984400,0
+AMD.US,D,20040412,000000,17.12,17.38,17,17.37,6427000,0
+AMD.US,D,20040413,000000,17.5,17.6,17.15,17.16,16671600,0
+AMD.US,D,20040414,000000,16.75,17.42,16.75,17.12,12725000,0
+AMD.US,D,20040415,000000,17.12,17.2,15.81,16.22,24915600,0
+AMD.US,D,20040416,000000,16.22,16.29,15.75,16.05,10064500,0
+AMD.US,D,20040419,000000,16.1,16.32,16.05,16.29,10691700,0
+AMD.US,D,20040420,000000,16.45,16.55,15.77,15.79,7280200,0
+AMD.US,D,20040421,000000,15.94,16.32,15.63,16.28,15989000,0
+AMD.US,D,20040422,000000,16.13,16.62,15.85,16.46,7741200,0
+AMD.US,D,20040423,000000,16.6,16.74,16.2,16.36,7417700,0
+AMD.US,D,20040426,000000,16.37,16.42,15.92,16,5855700,0
+AMD.US,D,20040427,000000,16,16.18,15.55,15.59,8973400,0
+AMD.US,D,20040428,000000,15.4,15.57,14.5,15.17,10847400,0
+AMD.US,D,20040429,000000,15.17,15.39,14.39,14.6,10654600,0
+AMD.US,D,20040430,000000,14.66,15.1,13.98,14.22,10593500,0
+AMD.US,D,20040503,000000,14.69,14.69,14.05,14.22,9113700,0
+AMD.US,D,20040504,000000,14.33,14.62,14.23,14.46,7401000,0
+AMD.US,D,20040505,000000,14.46,14.58,14.27,14.35,8735000,0
+AMD.US,D,20040506,000000,14.27,14.39,14.1,14.37,7943900,0
+AMD.US,D,20040507,000000,14.31,14.98,14.31,14.91,11178600,0
+AMD.US,D,20040510,000000,14.9,15.3,14.69,15.02,10444100,0
+AMD.US,D,20040511,000000,15.28,15.5,15.22,15.48,8055900,0
+AMD.US,D,20040512,000000,15.36,15.46,14.47,15.14,13223700,0
+AMD.US,D,20040513,000000,15.14,15.14,14.37,14.67,11435100,0
+AMD.US,D,20040514,000000,14.67,14.77,13.84,13.87,17770200,0
+AMD.US,D,20040517,000000,13.93,14.19,13.65,13.88,13046700,0
+AMD.US,D,20040518,000000,14.05,14.11,13.91,13.95,7420200,0
+AMD.US,D,20040519,000000,14.45,15,14.32,14.49,14457200,0
+AMD.US,D,20040520,000000,14.49,14.61,14.15,14.19,7730900,0
+AMD.US,D,20040521,000000,14.43,14.44,14.17,14.24,6641600,0
+AMD.US,D,20040524,000000,14.43,14.57,14.26,14.36,6281700,0
+AMD.US,D,20040525,000000,14.3,14.96,14.2,14.92,9219000,0
+AMD.US,D,20040526,000000,14.85,15.3,14.82,15.12,8011400,0
+AMD.US,D,20040527,000000,15.25,15.41,15.03,15.2,5631700,0
+AMD.US,D,20040528,000000,15.24,15.55,15.14,15.55,5678800,0
+AMD.US,D,20040601,000000,15.5,15.6,15.15,15.3,5869900,0
+AMD.US,D,20040602,000000,15.35,15.4,14.89,15.08,6467500,0
+AMD.US,D,20040603,000000,14.95,14.95,14.58,14.59,7612500,0
+AMD.US,D,20040604,000000,14.89,15.25,14.83,15.12,9378400,0
+AMD.US,D,20040607,000000,15.3,15.9,15.29,15.8,9807000,0
+AMD.US,D,20040608,000000,15.8,16.19,15.62,16.18,9403200,0
+AMD.US,D,20040609,000000,16.32,16.35,15.48,15.51,14818300,0
+AMD.US,D,20040610,000000,15.66,15.8,15.46,15.75,9074900,0
+AMD.US,D,20040614,000000,15.75,15.75,15.02,15.15,8973700,0
+AMD.US,D,20040615,000000,15.38,15.46,15.25,15.39,6072600,0
+AMD.US,D,20040616,000000,15.38,15.43,15.17,15.24,3870900,0
+AMD.US,D,20040617,000000,15.18,15.2,14.73,14.76,9111500,0
+AMD.US,D,20040618,000000,14.35,15.08,14.35,14.88,5907400,0
+AMD.US,D,20040621,000000,14.94,15.01,14.06,14.1,15389200,0
+AMD.US,D,20040622,000000,14.16,14.78,14.08,14.67,14416900,0
+AMD.US,D,20040623,000000,14.88,15.45,14.76,15.4,12910700,0
+AMD.US,D,20040624,000000,15.4,15.75,15.12,15.32,10501300,0
+AMD.US,D,20040625,000000,15.32,15.8,15.24,15.5,9016300,0
+AMD.US,D,20040628,000000,15.72,15.72,15.25,15.29,6419600,0
+AMD.US,D,20040629,000000,15.72,15.96,15.54,15.82,17749900,0
+AMD.US,D,20040630,000000,15.85,16,15.63,15.9,9000600,0
+AMD.US,D,20040701,000000,15.9,15.9,15.38,15.5,9568400,0
+AMD.US,D,20040702,000000,15.5,15.5,15.09,15.27,6543100,0
+AMD.US,D,20040706,000000,15,15.03,14.65,14.81,9854200,0
+AMD.US,D,20040707,000000,14.82,15.28,14.82,15.22,10356100,0
+AMD.US,D,20040708,000000,15.05,15.27,14.91,15.1,8827200,0
+AMD.US,D,20040709,000000,15.25,15.4,14.69,14.81,10409600,0
+AMD.US,D,20040712,000000,14.71,14.71,14.23,14.43,11876500,0
+AMD.US,D,20040713,000000,14.55,14.65,14.32,14.5,7578200,0
+AMD.US,D,20040714,000000,13.78,14.12,13.53,13.74,34045000,0
+AMD.US,D,20040715,000000,13.8,13.82,12.6,12.97,33711700,0
+AMD.US,D,20040716,000000,13.2,13.21,12.55,12.64,11325300,0
+AMD.US,D,20040719,000000,12.64,12.93,12.46,12.55,10841900,0
+AMD.US,D,20040720,000000,12.64,12.71,12.38,12.68,9869100,0
+AMD.US,D,20040721,000000,12.88,12.9,12.12,12.12,13101300,0
+AMD.US,D,20040722,000000,12.17,12.72,12.14,12.64,14111100,0
+AMD.US,D,20040723,000000,12.43,12.54,12.11,12.12,7898000,0
+AMD.US,D,20040726,000000,12.15,12.3,11.58,11.65,13942900,0
+AMD.US,D,20040727,000000,11.7,11.71,11.36,11.61,13692100,0
+AMD.US,D,20040728,000000,11.51,11.55,11.03,11.33,12491600,0
+AMD.US,D,20040729,000000,11.5,11.96,11.49,11.84,11097400,0
+AMD.US,D,20040730,000000,12,12.56,11.9,12.49,13959000,0
+AMD.US,D,20040802,000000,12.2,12.29,12.02,12.29,7471800,0
+AMD.US,D,20040803,000000,12.21,12.28,11.57,11.6,9140900,0
+AMD.US,D,20040804,000000,11.65,11.95,11.57,11.86,13901100,0
+AMD.US,D,20040805,000000,11.87,12.02,11.73,11.81,7246600,0
+AMD.US,D,20040806,000000,11.55,11.59,11.17,11.26,7181400,0
+AMD.US,D,20040809,000000,11.75,11.75,11.13,11.17,7808100,0
+AMD.US,D,20040810,000000,11.2,11.57,11.2,11.52,7652400,0
+AMD.US,D,20040811,000000,11.2,11.3,10.79,10.93,12248000,0
+AMD.US,D,20040812,000000,10.8,11.06,10.76,10.9,8320800,0
+AMD.US,D,20040813,000000,10.97,11.06,10.78,11.06,5921900,0
+AMD.US,D,20040816,000000,11.06,11.34,10.98,11.24,6861500,0
+AMD.US,D,20040817,000000,11.35,11.6,11.35,11.38,5946700,0
+AMD.US,D,20040818,000000,11.28,11.9,11.2,11.87,6137600,0
+AMD.US,D,20040819,000000,11.87,11.99,11.6,11.75,6651000,0
+AMD.US,D,20040820,000000,11.75,12.15,11.65,11.97,7611600,0
+AMD.US,D,20040823,000000,12.13,12.4,12.13,12.26,5866200,0
+AMD.US,D,20040824,000000,12.42,12.44,11.88,11.95,6703500,0
+AMD.US,D,20040825,000000,11.95,12.3,11.7,12.2,7659700,0
+AMD.US,D,20040826,000000,11.81,11.98,11.69,11.82,7052500,0
+AMD.US,D,20040827,000000,11.86,12.04,11.82,11.96,4115800,0
+AMD.US,D,20040830,000000,11.96,11.96,11.56,11.59,4374900,0
+AMD.US,D,20040831,000000,11.5,11.57,11.18,11.43,5676100,0
+AMD.US,D,20040901,000000,11.43,11.8,11.43,11.7,6437200,0
+AMD.US,D,20040902,000000,11.72,11.8,11.41,11.67,5898400,0
+AMD.US,D,20040903,000000,11.32,11.35,10.76,10.9,16968900,0
+AMD.US,D,20040907,000000,11.1,11.17,10.9,10.97,6299400,0
+AMD.US,D,20040908,000000,10.96,11.04,10.83,10.86,6484600,0
+AMD.US,D,20040909,000000,11,11.77,10.97,11.6,12040700,0
+AMD.US,D,20040910,000000,11.6,12.29,11.52,12.21,11075900,0
+AMD.US,D,20040913,000000,12.43,13.16,12.36,12.9,16506400,0
+AMD.US,D,20040914,000000,12.83,12.84,12.55,12.7,11260300,0
+AMD.US,D,20040915,000000,12.55,12.56,12.22,12.22,9191100,0
+AMD.US,D,20040916,000000,12.3,12.49,12.12,12.17,11181400,0
+AMD.US,D,20040917,000000,12.26,12.72,12.19,12.7,11940800,0
+AMD.US,D,20040920,000000,12.5,13.14,12.47,12.79,9577400,0
+AMD.US,D,20040921,000000,13,13.23,12.93,13.03,10351500,0
+AMD.US,D,20040922,000000,13.03,13.2,12.91,12.98,7906300,0
+AMD.US,D,20040923,000000,12.98,12.98,12.65,12.82,6015500,0
+AMD.US,D,20040924,000000,12.83,12.96,12.24,12.42,8057700,0
+AMD.US,D,20040927,000000,12.25,12.67,12.22,12.47,6303500,0
+AMD.US,D,20040928,000000,12.47,12.65,12.29,12.46,4542800,0
+AMD.US,D,20040929,000000,12.49,12.86,12.42,12.8,5603700,0
+AMD.US,D,20040930,000000,12.55,13.1,12.55,13,6234300,0
+AMD.US,D,20041001,000000,13.1,13.49,13.1,13.43,7951300,0
+AMD.US,D,20041004,000000,13.52,14,13.52,13.7,9090400,0
+AMD.US,D,20041005,000000,13.21,13.78,13.09,13.68,15940700,0
+AMD.US,D,20041006,000000,13.75,14.06,13.63,13.97,10061200,0
+AMD.US,D,20041007,000000,13.97,14.22,13.86,14.11,15788100,0
+AMD.US,D,20041008,000000,14,14.03,13.45,13.5,12149500,0
+AMD.US,D,20041011,000000,13.75,13.99,13.57,13.95,7686000,0
+AMD.US,D,20041012,000000,13.66,13.84,13.52,13.7,8220500,0
+AMD.US,D,20041013,000000,14.14,14.19,13.51,13.84,10292600,0
+AMD.US,D,20041014,000000,13.65,13.72,13.51,13.59,6727700,0
+AMD.US,D,20041015,000000,13.75,14.11,13.66,14,10721300,0
+AMD.US,D,20041018,000000,13.9,14.27,13.88,14.19,10577900,0
+AMD.US,D,20041019,000000,14.45,14.98,14.4,14.75,17892500,0
+AMD.US,D,20041020,000000,14.76,15.45,14.63,15.41,18238500,0
+AMD.US,D,20041021,000000,15.73,15.99,15.57,15.95,13592600,0
+AMD.US,D,20041022,000000,15.98,15.98,15.43,15.56,20374400,0
+AMD.US,D,20041025,000000,15.49,15.9,15.41,15.5,10577300,0
+AMD.US,D,20041026,000000,15.79,15.79,15.43,15.62,9667400,0
+AMD.US,D,20041027,000000,15.67,16.29,15.65,16.23,8634900,0
+AMD.US,D,20041028,000000,16.25,16.85,16.15,16.69,10793300,0
+AMD.US,D,20041029,000000,16.69,16.85,16.37,16.82,7826800,0
+AMD.US,D,20041101,000000,16.88,17.38,16.7,17.34,11203400,0
+AMD.US,D,20041102,000000,17.34,17.88,17.27,17.7,16836700,0
+AMD.US,D,20041103,000000,18.1,18.1,16.85,17.1,30284000,0
+AMD.US,D,20041104,000000,17.15,17.15,16.45,16.98,15116000,0
+AMD.US,D,20041105,000000,16.81,17.39,16.81,17.09,11951800,0
+AMD.US,D,20041108,000000,17.09,17.38,17.02,17.37,6757800,0
+AMD.US,D,20041109,000000,17.27,17.52,17.06,17.22,8712000,0
+AMD.US,D,20041110,000000,17.4,17.66,17.25,17.29,9256300,0
+AMD.US,D,20041111,000000,17.8,18.63,17.55,18.59,20166700,0
+AMD.US,D,20041112,000000,19.08,21.1,18.94,21.02,39768600,0
+AMD.US,D,20041115,000000,20.85,21.59,20.5,20.98,21420700,0
+AMD.US,D,20041116,000000,20.85,21.06,20.51,20.88,13795300,0
+AMD.US,D,20041117,000000,21.26,22.49,21.16,21.99,22698800,0
+AMD.US,D,20041118,000000,21.5,22.01,21.4,21.96,11870800,0
+AMD.US,D,20041119,000000,21.7,21.71,20.81,20.81,13875200,0
+AMD.US,D,20041122,000000,20.5,20.99,20,20.96,11497200,0
+AMD.US,D,20041123,000000,21.3,21.7,21.1,21.39,10365600,0
+AMD.US,D,20041124,000000,21.6,21.75,21.42,21.57,5637100,0
+AMD.US,D,20041126,000000,21.83,21.83,21.46,21.54,2459000,0
+AMD.US,D,20041129,000000,21.85,22.12,21.2,21.23,10644100,0
+AMD.US,D,20041130,000000,21.07,21.53,20.86,21.28,8481400,0
+AMD.US,D,20041201,000000,21.6,22.65,21.34,22.61,15413800,0
+AMD.US,D,20041202,000000,22.11,23,22.1,22.62,15340900,0
+AMD.US,D,20041203,000000,23,23.5,23,23.22,16156300,0
+AMD.US,D,20041206,000000,23.22,24.95,22.83,24.85,21139300,0
+AMD.US,D,20041207,000000,24.4,24.47,23.48,23.49,22433100,0
+AMD.US,D,20041208,000000,23.39,23.67,22.56,22.9,11573000,0
+AMD.US,D,20041209,000000,22.35,22.63,21.82,22.1,17779200,0
+AMD.US,D,20041210,000000,22.1,22.45,21.65,21.83,11738400,0
+AMD.US,D,20041213,000000,22.55,22.55,22,22.11,8013300,0
+AMD.US,D,20041214,000000,22.35,22.74,22.25,22.54,10609800,0
+AMD.US,D,20041215,000000,22.73,22.87,22.38,22.64,5613300,0
+AMD.US,D,20041216,000000,22.6,23.13,22.27,22.49,7346900,0
+AMD.US,D,20041217,000000,22.1,22.51,22.1,22.43,8132800,0
+AMD.US,D,20041220,000000,22.5,22.6,21.69,21.84,8065300,0
+AMD.US,D,20041221,000000,21.86,21.95,20.51,21.73,23408200,0
+AMD.US,D,20041222,000000,21.78,22,21.58,21.83,7906100,0
+AMD.US,D,20041223,000000,21.83,22.24,21.82,22.12,5828700,0
+AMD.US,D,20041227,000000,22.26,22.37,21.85,21.9,5530900,0
+AMD.US,D,20041228,000000,22,22.09,21.55,21.73,7739300,0
+AMD.US,D,20041229,000000,21.75,22.35,21.55,21.96,6456000,0
+AMD.US,D,20041230,000000,22.01,22.23,21.85,21.95,4541100,0
+AMD.US,D,20041231,000000,22,22.14,21.94,22.02,3782300,0
+AMD.US,D,20050103,000000,22.11,22.3,21.25,21.41,9275300,0
+AMD.US,D,20050104,000000,21.48,21.51,20.21,20.21,20375800,0
+AMD.US,D,20050105,000000,20.32,20.61,19.52,19.75,19206700,0
+AMD.US,D,20050106,000000,20.07,20.11,19.34,19.72,10759300,0
+AMD.US,D,20050107,000000,19.91,20.2,19.15,19.92,16590200,0
+AMD.US,D,20050110,000000,20.1,20.49,19.96,20.13,11584500,0
+AMD.US,D,20050111,000000,16.63,16.75,14.8,14.86,99903000,0
+AMD.US,D,20050112,000000,14.95,15.15,14.63,15.02,42202000,0
+AMD.US,D,20050113,000000,15.24,15.26,15.04,15.16,22226800,0
+AMD.US,D,20050114,000000,15.2,15.45,15.01,15.16,15607700,0
+AMD.US,D,20050118,000000,15.05,15.63,15.05,15.5,20640800,0
+AMD.US,D,20050119,000000,15.33,15.87,15.27,15.5,17981200,0
+AMD.US,D,20050120,000000,15.36,15.73,15.2,15.64,16476200,0
+AMD.US,D,20050121,000000,15.64,15.83,15.44,15.49,12209700,0
+AMD.US,D,20050124,000000,15.6,15.78,15.11,15.16,12345400,0
+AMD.US,D,20050125,000000,15.27,15.76,15.2,15.75,10888300,0
+AMD.US,D,20050126,000000,15.84,15.99,15.7,15.98,8576400,0
+AMD.US,D,20050127,000000,15.98,16.27,15.75,16.12,8413400,0
+AMD.US,D,20050128,000000,16.14,16.32,15.55,15.71,10442800,0
+AMD.US,D,20050131,000000,15.88,16.04,15.74,15.8,7222100,0
+AMD.US,D,20050201,000000,15.9,16.42,15.85,16.27,14257100,0
+AMD.US,D,20050202,000000,16.35,16.79,16.34,16.66,9279900,0
+AMD.US,D,20050203,000000,16.7,16.8,16.31,16.66,6605200,0
+AMD.US,D,20050204,000000,16.88,17.49,16.83,17.49,12884700,0
+AMD.US,D,20050207,000000,17.5,17.68,17.13,17.22,9236100,0
+AMD.US,D,20050208,000000,17.2,17.65,17.17,17.64,7630300,0
+AMD.US,D,20050209,000000,18.06,18.45,17.91,17.94,14262200,0
+AMD.US,D,20050210,000000,17.94,18.3,17.65,17.75,10349600,0
+AMD.US,D,20050211,000000,17.75,18.3,17.5,18.11,9376300,0
+AMD.US,D,20050214,000000,18.1,18.36,18.05,18.24,4920800,0
+AMD.US,D,20050215,000000,18.24,18.25,17.63,17.68,11483100,0
+AMD.US,D,20050216,000000,17.55,17.8,17.35,17.45,8857100,0
+AMD.US,D,20050217,000000,17.51,17.65,17,17.06,9813600,0
+AMD.US,D,20050218,000000,17,17.14,16.78,16.9,9749000,0
+AMD.US,D,20050222,000000,16.75,17.55,16.71,17,11699900,0
+AMD.US,D,20050223,000000,16.87,17.15,16.24,16.6,15422700,0
+AMD.US,D,20050224,000000,16.64,17.63,16.63,17.62,18182100,0
+AMD.US,D,20050225,000000,17.73,17.91,17.4,17.77,12177200,0
+AMD.US,D,20050228,000000,17.7,17.91,17.29,17.45,6209400,0
+AMD.US,D,20050301,000000,17.63,17.99,17.61,17.96,6900400,0
+AMD.US,D,20050302,000000,17.7,18.02,17.45,17.65,9360400,0
+AMD.US,D,20050303,000000,17.9,17.9,17.08,17.52,11266200,0
+AMD.US,D,20050304,000000,17.62,17.66,17.26,17.43,6378700,0
+AMD.US,D,20050307,000000,17.34,17.61,17.25,17.47,7497800,0
+AMD.US,D,20050308,000000,17.47,17.75,17.07,17.12,7342900,0
+AMD.US,D,20050309,000000,17.1,17.28,16.9,16.94,5785100,0
+AMD.US,D,20050310,000000,17,17.12,16.72,17.02,5805100,0
+AMD.US,D,20050311,000000,17.13,17.22,16.3,16.36,8938900,0
+AMD.US,D,20050314,000000,16.36,16.69,16.31,16.44,6710700,0
+AMD.US,D,20050315,000000,16.5,16.59,16.03,16.07,7852200,0
+AMD.US,D,20050316,000000,16.07,16.33,15.86,16.03,11057900,0
+AMD.US,D,20050317,000000,16.03,16.24,16.03,16.12,5335500,0
+AMD.US,D,20050318,000000,16.23,16.3,15.98,16.08,5702100,0
+AMD.US,D,20050321,000000,16.1,16.13,15.7,15.75,6816900,0
+AMD.US,D,20050322,000000,15.8,15.89,15.34,15.38,7337000,0
+AMD.US,D,20050323,000000,15.33,15.73,15.16,15.65,9591300,0
+AMD.US,D,20050324,000000,15.75,16.22,15.72,16.12,8708600,0
+AMD.US,D,20050328,000000,16.25,16.44,15.45,15.47,9201000,0
+AMD.US,D,20050329,000000,15.4,15.88,15.11,15.42,6988500,0
+AMD.US,D,20050330,000000,15.55,16.33,15.47,16.21,9962400,0
+AMD.US,D,20050331,000000,16.21,16.23,15.97,16.12,8329900,0
+AMD.US,D,20050401,000000,16.31,16.32,15.94,16.19,8579900,0
+AMD.US,D,20050404,000000,16.18,16.18,15.94,15.95,7825200,0
+AMD.US,D,20050405,000000,16,16.18,15.8,15.85,7733000,0
+AMD.US,D,20050406,000000,15.95,16.08,15.72,15.74,6012900,0
+AMD.US,D,20050407,000000,15.7,16.25,15.67,16.19,7959500,0
+AMD.US,D,20050408,000000,16.24,17.38,16.24,17.09,24615400,0
+AMD.US,D,20050411,000000,17.09,17.17,16.78,17.02,8284400,0
+AMD.US,D,20050412,000000,17.02,17.32,16.67,17.23,11132400,0
+AMD.US,D,20050413,000000,17.23,17.5,16.95,17.06,15367100,0
+AMD.US,D,20050414,000000,17,17.07,16.24,16.26,24042700,0
+AMD.US,D,20050415,000000,15.86,16,15.41,15.45,13917900,0
+AMD.US,D,20050418,000000,15.45,15.6,15.25,15.28,9080300,0
+AMD.US,D,20050419,000000,15.49,15.5,15.25,15.28,7452000,0
+AMD.US,D,20050420,000000,15.36,15.44,14.62,14.65,16043700,0
+AMD.US,D,20050421,000000,15.01,15.15,14.68,14.99,11325900,0
+AMD.US,D,20050422,000000,15.02,15.06,14.45,14.6,7429300,0
+AMD.US,D,20050425,000000,14.8,14.81,14.47,14.7,6874000,0
+AMD.US,D,20050426,000000,14.65,15.09,14.58,14.62,6335400,0
+AMD.US,D,20050427,000000,14.6,14.75,14.46,14.51,4964800,0
+AMD.US,D,20050428,000000,14.3,14.57,14.09,14.16,6368300,0
+AMD.US,D,20050429,000000,14.25,14.37,14.08,14.23,6399200,0
+AMD.US,D,20050502,000000,14.21,14.48,14.21,14.32,2879900,0
+AMD.US,D,20050503,000000,14.26,14.46,14.25,14.36,3557000,0
+AMD.US,D,20050504,000000,14.4,14.68,14.34,14.68,6278600,0
+AMD.US,D,20050505,000000,14.68,14.89,14.62,14.7,7166500,0
+AMD.US,D,20050506,000000,14.93,15.02,14.77,14.9,5544600,0
+AMD.US,D,20050509,000000,15.08,15.13,14.9,15.05,6025100,0
+AMD.US,D,20050510,000000,15.2,15.37,15.01,15.07,7282100,0
+AMD.US,D,20050511,000000,15.14,15.21,14.85,15.09,5516800,0
+AMD.US,D,20050512,000000,15.04,15.6,15.04,15.3,11770600,0
+AMD.US,D,20050513,000000,15.33,15.85,15.28,15.48,8841100,0
+AMD.US,D,20050516,000000,15.7,15.74,15.59,15.67,5531000,0
+AMD.US,D,20050517,000000,15.52,15.69,15.38,15.64,6639800,0
+AMD.US,D,20050518,000000,15.7,15.87,15.47,15.82,5653700,0
+AMD.US,D,20050519,000000,15.82,16.12,15.78,15.86,6194800,0
+AMD.US,D,20050520,000000,15.91,16.03,15.7,16,3881800,0
+AMD.US,D,20050523,000000,16.12,16.15,15.82,15.95,6647100,0
+AMD.US,D,20050524,000000,15.81,16.12,15.76,16.12,3997600,0
+AMD.US,D,20050525,000000,16,16.18,15.98,16.16,5492400,0
+AMD.US,D,20050526,000000,16.23,16.62,16.12,16.36,11283200,0
+AMD.US,D,20050527,000000,16.3,16.49,16.11,16.21,3549600,0
+AMD.US,D,20050531,000000,16.15,16.52,16.15,16.4,6979100,0
+AMD.US,D,20050601,000000,16.35,16.79,16.3,16.72,6570100,0
+AMD.US,D,20050602,000000,16.72,17.1,16.71,17.05,6377200,0
+AMD.US,D,20050603,000000,17.1,17.34,17.03,17.08,7272500,0
+AMD.US,D,20050606,000000,17,17.08,16.81,17.01,5947100,0
+AMD.US,D,20050607,000000,17.2,18.05,17.19,17.56,17616700,0
+AMD.US,D,20050608,000000,17.7,17.97,17.65,17.8,7275300,0
+AMD.US,D,20050609,000000,17.79,18.34,17.52,18.21,10241800,0
+AMD.US,D,20050610,000000,18.24,18.3,17.1,17.57,13571200,0
+AMD.US,D,20050613,000000,17.45,17.65,17.17,17.32,5911400,0
+AMD.US,D,20050614,000000,17.25,17.59,16.96,17.08,6266400,0
+AMD.US,D,20050615,000000,17.25,17.29,16.58,17.05,9205800,0
+AMD.US,D,20050616,000000,17.23,17.41,17.02,17.39,5038500,0
+AMD.US,D,20050617,000000,17.69,17.7,17.23,17.44,5506000,0
+AMD.US,D,20050620,000000,17.23,17.6,17.11,17.53,5211500,0
+AMD.US,D,20050621,000000,17.48,17.8,17.48,17.8,5592100,0
+AMD.US,D,20050622,000000,17.85,17.95,17.74,17.91,5810200,0
+AMD.US,D,20050623,000000,17.88,18.23,17.51,17.62,7839600,0
+AMD.US,D,20050624,000000,17.6,17.62,17.1,17.17,6166300,0
+AMD.US,D,20050627,000000,17.11,17.22,16.63,16.67,6535300,0
+AMD.US,D,20050628,000000,16.85,17.73,16.8,17.7,9767300,0
+AMD.US,D,20050629,000000,17.69,17.7,17.2,17.37,5624300,0
+AMD.US,D,20050630,000000,17.5,17.6,17.28,17.34,5949400,0
+AMD.US,D,20050701,000000,17.34,17.52,17.22,17.45,3218300,0
+AMD.US,D,20050705,000000,17.74,18.34,17.6,18.04,6582900,0
+AMD.US,D,20050706,000000,18.05,18.55,18.02,18.51,9372500,0
+AMD.US,D,20050707,000000,18.22,18.73,18.11,18.73,7434700,0
+AMD.US,D,20050708,000000,18.69,19.03,18.65,18.94,8627900,0
+AMD.US,D,20050711,000000,19.05,19.23,18.71,19.01,7810500,0
+AMD.US,D,20050712,000000,18.93,19.42,18.9,19.37,10557600,0
+AMD.US,D,20050713,000000,19.2,19.39,19.06,19.25,12764200,0
+AMD.US,D,20050714,000000,19.77,20.01,19.08,19.88,22403500,0
+AMD.US,D,20050715,000000,19.87,20.17,19.64,20.01,9048700,0
+AMD.US,D,20050718,000000,19.95,20.02,19.78,19.94,5233200,0
+AMD.US,D,20050719,000000,20.02,20.84,20,20.67,11938900,0
+AMD.US,D,20050720,000000,20.25,20.8,20,20.59,9172300,0
+AMD.US,D,20050721,000000,20.51,20.56,20.21,20.37,7939700,0
+AMD.US,D,20050722,000000,20.4,20.65,20.3,20.49,5142900,0
+AMD.US,D,20050725,000000,20.22,20.36,19.69,19.75,8475100,0
+AMD.US,D,20050726,000000,19.7,20.2,19.2,19.85,11514800,0
+AMD.US,D,20050727,000000,19.92,20.12,19.73,20.1,6815500,0
+AMD.US,D,20050728,000000,20.02,20.31,19.97,20.27,5127100,0
+AMD.US,D,20050729,000000,20.19,20.36,20.05,20.08,3899000,0
+AMD.US,D,20050801,000000,20.08,20.18,19.83,20.05,6115700,0
+AMD.US,D,20050802,000000,20.2,20.55,20.13,20.42,4916300,0
+AMD.US,D,20050803,000000,20.26,20.7,20.24,20.65,3985700,0
+AMD.US,D,20050804,000000,20.48,20.54,20.12,20.15,3813300,0
+AMD.US,D,20050805,000000,20.05,20.37,19.82,19.91,3582700,0
+AMD.US,D,20050808,000000,20.08,20.33,19.91,19.96,3984700,0
+AMD.US,D,20050809,000000,20.38,20.73,20.28,20.42,6556700,0
+AMD.US,D,20050810,000000,20.7,21.3,20.55,20.6,9517600,0
+AMD.US,D,20050811,000000,20.45,20.97,20.4,20.69,6671600,0
+AMD.US,D,20050812,000000,20.55,20.84,20.27,20.7,6104700,0
+AMD.US,D,20050815,000000,20.63,20.99,20.61,20.85,3994800,0
+AMD.US,D,20050816,000000,20.77,20.8,20.28,20.3,3743700,0
+AMD.US,D,20050817,000000,20.5,21.27,20.46,21.19,10368500,0
+AMD.US,D,20050818,000000,20.93,21.16,20.82,20.87,6367500,0
+AMD.US,D,20050819,000000,21.14,21.15,20.42,20.55,6365100,0
+AMD.US,D,20050822,000000,20.67,20.9,20.52,20.63,4925400,0
+AMD.US,D,20050823,000000,20.72,20.87,20.44,20.5,4523000,0
+AMD.US,D,20050824,000000,20.4,20.91,20.35,20.65,4561700,0
+AMD.US,D,20050825,000000,20.61,21,20.61,20.99,4299900,0
+AMD.US,D,20050826,000000,20.95,21.18,20.9,21,4778700,0
+AMD.US,D,20050829,000000,20.9,21.22,20.79,20.84,5552400,0
+AMD.US,D,20050830,000000,20.81,20.9,20.3,20.37,8508400,0
+AMD.US,D,20050831,000000,20.37,20.78,20.35,20.77,6928800,0
+AMD.US,D,20050901,000000,20.73,21.06,20.69,20.86,6323400,0
+AMD.US,D,20050902,000000,21.04,21.1,20.87,20.9,3155000,0
+AMD.US,D,20050906,000000,21.05,21.55,20.96,21.52,5535700,0
+AMD.US,D,20050907,000000,21.45,22.69,21.45,22.55,11769300,0
+AMD.US,D,20050908,000000,22.45,23.09,22.37,23.08,11338100,0
+AMD.US,D,20050909,000000,23.1,24.03,23.1,23.85,12872500,0
+AMD.US,D,20050912,000000,23.71,23.95,23.34,23.41,8073200,0
+AMD.US,D,20050913,000000,23.49,23.84,22.84,23.3,10150800,0
+AMD.US,D,20050914,000000,23.38,23.79,23.21,23.63,8454100,0
+AMD.US,D,20050915,000000,23.57,23.78,23.42,23.64,6341100,0
+AMD.US,D,20050916,000000,23.71,23.75,22.41,22.65,14000300,0
+AMD.US,D,20050919,000000,22.52,22.66,21.8,22.34,7752500,0
+AMD.US,D,20050920,000000,22.95,23.28,22.69,23,9080100,0
+AMD.US,D,20050921,000000,22.32,22.46,22.06,22.1,8853300,0
+AMD.US,D,20050922,000000,22,22.5,21.91,22.21,9095500,0
+AMD.US,D,20050923,000000,21.8,23.01,21.77,22.98,11048100,0
+AMD.US,D,20050926,000000,23.76,24.17,23.2,23.63,16598400,0
+AMD.US,D,20050927,000000,23.79,23.97,23.49,23.77,9083800,0
+AMD.US,D,20050928,000000,23.94,24.68,23.78,24.17,11236500,0
+AMD.US,D,20050929,000000,24.32,24.96,24.11,24.87,9375600,0
+AMD.US,D,20050930,000000,25,25.75,24.86,25.2,16213600,0
+AMD.US,D,20051003,000000,25.47,26.07,25.38,25.66,11877100,0
+AMD.US,D,20051004,000000,25.75,25.79,24.32,24.36,13989800,0
+AMD.US,D,20051005,000000,24.56,24.87,23.95,24,11701300,0
+AMD.US,D,20051006,000000,24.15,24.47,23.59,23.83,12162600,0
+AMD.US,D,20051007,000000,24.01,24.26,23.78,24,6826100,0
+AMD.US,D,20051010,000000,24.3,24.45,23.05,23.11,10062500,0
+AMD.US,D,20051011,000000,23.34,24,22.7,23.29,15605600,0
+AMD.US,D,20051012,000000,22.95,22.95,20.5,21,43227800,0
+AMD.US,D,20051013,000000,21.3,21.78,20.87,21.63,14294000,0
+AMD.US,D,20051014,000000,21.87,22.15,20.66,21.19,15691200,0
+AMD.US,D,20051017,000000,21.36,21.6,21.22,21.37,5727700,0
+AMD.US,D,20051018,000000,21.52,21.63,20.83,21.05,8689600,0
+AMD.US,D,20051019,000000,20.63,21.35,20.22,21.34,12360000,0
+AMD.US,D,20051020,000000,21.44,21.79,20.93,21,10095500,0
+AMD.US,D,20051021,000000,21.16,21.95,21.12,21.85,11793300,0
+AMD.US,D,20051024,000000,22,22.2,21.5,22.12,9277000,0
+AMD.US,D,20051025,000000,22.15,22.46,21.93,22.35,8640000,0
+AMD.US,D,20051026,000000,22.35,23.04,22.2,22.82,11515700,0
+AMD.US,D,20051027,000000,22.6,22.66,21.8,21.82,10271000,0
+AMD.US,D,20051028,000000,22.18,22.4,21.43,22.32,8184100,0
+AMD.US,D,20051031,000000,22.45,23.43,22.43,23.22,11284200,0
+AMD.US,D,20051101,000000,22.93,23.25,22.78,23.08,8841100,0
+AMD.US,D,20051102,000000,23.08,24.33,23.08,24.2,13195900,0
+AMD.US,D,20051103,000000,24.65,24.69,24.1,24.5,7748000,0
+AMD.US,D,20051104,000000,24.46,24.83,24.23,24.63,6956400,0
+AMD.US,D,20051107,000000,24.76,24.99,24.53,24.89,8675900,0
+AMD.US,D,20051108,000000,24.98,24.98,24.37,24.54,7660600,0
+AMD.US,D,20051109,000000,24.58,24.6,23.97,24.52,10378400,0
+AMD.US,D,20051110,000000,24.67,24.89,24.35,24.82,7453100,0
+AMD.US,D,20051111,000000,24.82,24.97,24.68,24.76,5377500,0
+AMD.US,D,20051114,000000,24.76,25.38,24.76,25,10022700,0
+AMD.US,D,20051115,000000,25.87,26.53,25.32,25.5,33757700,0
+AMD.US,D,20051116,000000,25.21,25.8,25.2,25.55,10696000,0
+AMD.US,D,20051117,000000,25.77,26,25.43,25.89,6616600,0
+AMD.US,D,20051118,000000,26.25,26.95,26.25,26.74,15999100,0
+AMD.US,D,20051121,000000,27,27.35,26.93,27.04,17033400,0
+AMD.US,D,20051122,000000,26.95,27.34,26.86,27.09,12941500,0
+AMD.US,D,20051123,000000,27.21,27.36,26.05,26.22,13364000,0
+AMD.US,D,20051125,000000,26.5,26.83,26.35,26.52,4396500,0
+AMD.US,D,20051128,000000,26.68,26.81,26.34,26.49,7316600,0
+AMD.US,D,20051129,000000,26.35,26.45,25.31,25.58,13622000,0
+AMD.US,D,20051130,000000,25.35,26.35,25.3,26.18,8301700,0
+AMD.US,D,20051201,000000,26.55,27.42,26.36,27.41,12186700,0
+AMD.US,D,20051202,000000,27.46,28.25,27.2,27.95,13248000,0
+AMD.US,D,20051205,000000,27.65,27.77,27.16,27.27,7808400,0
+AMD.US,D,20051206,000000,27.43,27.63,26.85,26.95,7710100,0
+AMD.US,D,20051207,000000,26.97,27.17,26.46,26.67,6600700,0
+AMD.US,D,20051208,000000,26.67,26.75,25.25,25.65,14481700,0
+AMD.US,D,20051209,000000,25.93,27.05,25.87,26.9,11301200,0
+AMD.US,D,20051212,000000,27.2,27.65,26.87,26.99,9402800,0
+AMD.US,D,20051213,000000,26.89,27.25,26.66,27.03,6879900,0
+AMD.US,D,20051214,000000,27.03,27.63,26.7,27.55,9455100,0
+AMD.US,D,20051215,000000,27.54,27.97,27.42,27.9,7286500,0
+AMD.US,D,20051216,000000,28.36,28.37,27.83,28.17,10253200,0
+AMD.US,D,20051219,000000,27.81,28.28,27.67,28.12,10672800,0
+AMD.US,D,20051220,000000,27.92,29.77,27.91,29.22,15756500,0
+AMD.US,D,20051221,000000,29.24,29.52,29.02,29.34,5938400,0
+AMD.US,D,20051222,000000,29.49,30.35,29.49,30.02,11368100,0
+AMD.US,D,20051223,000000,30.01,30.65,30.01,30.5,5322800,0
+AMD.US,D,20051227,000000,30.77,31.38,30.65,31.2,9534600,0
+AMD.US,D,20051228,000000,31.25,31.75,31.07,31.7,9601200,0
+AMD.US,D,20051229,000000,31.61,31.84,30.27,30.53,11509800,0
+AMD.US,D,20051230,000000,30.4,30.75,30.16,30.6,6540900,0
+AMD.US,D,20060103,000000,31.02,32.58,30.88,32.4,16647500,0
+AMD.US,D,20060104,000000,32.5,33.1,32.45,32.56,11297600,0
+AMD.US,D,20060105,000000,32.51,33.94,32.51,33.68,13756100,0
+AMD.US,D,20060106,000000,33.9,34.25,32.95,33.78,13307700,0
+AMD.US,D,20060109,000000,33.75,33.98,33.12,33.25,9978500,0
+AMD.US,D,20060110,000000,33.24,34.97,32.91,34.93,16310400,0
+AMD.US,D,20060111,000000,35.05,36.46,35,36.27,15871100,0
+AMD.US,D,20060112,000000,36.38,37.46,34.4,35.35,25447000,0
+AMD.US,D,20060113,000000,34.19,34.85,33.22,34.13,23464100,0
+AMD.US,D,20060117,000000,32.46,33.12,32.15,32.86,21863400,0
+AMD.US,D,20060118,000000,32.6,34.38,32.33,34.15,31482900,0
+AMD.US,D,20060119,000000,38.14,38.4,36.5,37.13,44666700,0
+AMD.US,D,20060120,000000,36.6,36.8,35.25,35.7,26462900,0
+AMD.US,D,20060123,000000,35.85,36.3,34.67,35.47,12232300,0
+AMD.US,D,20060124,000000,35.61,36.79,35.17,36.77,27093100,0
+AMD.US,D,20060125,000000,37.2,38.38,36.82,38.38,19561300,0
+AMD.US,D,20060126,000000,38.82,40.64,38.76,40.41,31652700,0
+AMD.US,D,20060127,000000,40.64,40.79,39.36,39.85,14212800,0
+AMD.US,D,20060130,000000,39.62,41.65,39.61,41.4,14339500,0
+AMD.US,D,20060131,000000,41.05,42.01,40.49,41.86,15404400,0
+AMD.US,D,20060201,000000,41.3,42.18,40.52,42.1,15269900,0
+AMD.US,D,20060202,000000,41.98,42.42,40.62,41.02,15356000,0
+AMD.US,D,20060203,000000,41.06,41.1,39.44,39.54,16523500,0
+AMD.US,D,20060206,000000,40.1,41.23,39.84,41.22,11608200,0
+AMD.US,D,20060207,000000,41,41.27,40.05,41.01,11217700,0
+AMD.US,D,20060208,000000,41.35,41.65,40.17,40.86,10414300,0
+AMD.US,D,20060209,000000,41.1,42.09,39.91,40.06,12411600,0
+AMD.US,D,20060210,000000,40.06,40.55,39.17,40.1,10458200,0
+AMD.US,D,20060213,000000,39.88,39.9,38.65,38.96,10930400,0
+AMD.US,D,20060214,000000,39.3,40.31,38.32,40.22,14074500,0
+AMD.US,D,20060215,000000,40,40.47,39.5,40.24,9022900,0
+AMD.US,D,20060216,000000,40.59,41.82,40.25,41.74,11566600,0
+AMD.US,D,20060217,000000,40,41.06,39.73,40.33,21318000,0
+AMD.US,D,20060221,000000,40.58,41.1,39.92,40.05,13909200,0
+AMD.US,D,20060222,000000,39.95,40.99,39.37,40.8,13356600,0
+AMD.US,D,20060223,000000,40.51,41.2,40.3,40.39,11890700,0
+AMD.US,D,20060224,000000,40.65,40.99,40.09,40.54,8326100,0
+AMD.US,D,20060227,000000,40.7,41.15,40.57,40.62,6902800,0
+AMD.US,D,20060228,000000,40.79,40.9,38.62,38.67,18214100,0
+AMD.US,D,20060301,000000,39,40.37,39,40.07,14503600,0
+AMD.US,D,20060302,000000,40.7,41.34,40.35,41.33,14313600,0
+AMD.US,D,20060303,000000,41.76,42.7,39.04,39.51,38653000,0
+AMD.US,D,20060306,000000,39.9,40.25,38.43,39.39,18725300,0
+AMD.US,D,20060307,000000,39.29,39.58,38.16,38.27,15665800,0
+AMD.US,D,20060308,000000,37.88,37.89,36.11,37.12,23824100,0
+AMD.US,D,20060309,000000,37.12,37.82,36.19,36.21,14342700,0
+AMD.US,D,20060310,000000,36,37.42,35.6,36.63,17858400,0
+AMD.US,D,20060313,000000,35.5,36,33.76,34,33833300,0
+AMD.US,D,20060314,000000,33.7,35.09,32.59,34.99,42287700,0
+AMD.US,D,20060315,000000,35.17,35.59,34.22,35.12,22679900,0
+AMD.US,D,20060316,000000,35.5,35.63,33.99,34.08,13235700,0
+AMD.US,D,20060317,000000,34.01,34.54,33,33.95,17731600,0
+AMD.US,D,20060320,000000,33.94,34.57,33.72,34.15,10169100,0
+AMD.US,D,20060321,000000,34.29,38,33.84,34.44,14899900,0
+AMD.US,D,20060322,000000,33.9,34.71,33.52,34.37,21164700,0
+AMD.US,D,20060323,000000,35.05,36.13,34.74,34.75,22802900,0
+AMD.US,D,20060324,000000,34.9,36.16,34.75,36.13,11716600,0
+AMD.US,D,20060327,000000,35.96,36.08,35.18,35.33,12037000,0
+AMD.US,D,20060328,000000,35.25,35.25,33.6,34.09,15491100,0
+AMD.US,D,20060329,000000,34.25,34.65,33.5,34.29,21575700,0
+AMD.US,D,20060330,000000,34.2,34.35,33.55,33.59,13782800,0
+AMD.US,D,20060331,000000,33.6,33.95,32.95,33.16,13438600,0
+AMD.US,D,20060403,000000,32.2,33.6,32.17,33.18,21447800,0
+AMD.US,D,20060404,000000,33.35,34.05,33.08,33.43,14139900,0
+AMD.US,D,20060405,000000,33.75,34.85,33.61,34.78,12990600,0
+AMD.US,D,20060406,000000,34.78,35.4,34.1,34.7,13343000,0
+AMD.US,D,20060407,000000,34.97,35.09,33.66,33.69,11273300,0
+AMD.US,D,20060410,000000,33.62,34.6,33.5,34.57,12259500,0
+AMD.US,D,20060411,000000,34.92,35.02,34.12,34.35,9594300,0
+AMD.US,D,20060412,000000,34.7,35.75,34.44,35.42,23797000,0
+AMD.US,D,20060413,000000,33.82,33.82,31.61,31.8,60695500,0
+AMD.US,D,20060417,000000,31.94,32,29.97,30.6,31504700,0
+AMD.US,D,20060418,000000,30.67,31.5,30.42,31.23,22087000,0
+AMD.US,D,20060419,000000,31.39,32.24,31.14,31.54,20962800,0
+AMD.US,D,20060420,000000,31.54,31.95,31.05,31.38,16657400,0
+AMD.US,D,20060421,000000,31.65,31.98,31.41,31.73,12798700,0
+AMD.US,D,20060424,000000,31.9,32.9,31.41,32.81,13871400,0
+AMD.US,D,20060425,000000,32.81,33.65,32.63,33.41,14066100,0
+AMD.US,D,20060426,000000,33.5,33.76,32.57,32.8,10756300,0
+AMD.US,D,20060427,000000,32.6,33.21,32.15,32.8,11516100,0
+AMD.US,D,20060428,000000,32.55,32.67,32,32.35,10383000,0
+AMD.US,D,20060501,000000,32.52,32.69,31.78,31.79,7324600,0
+AMD.US,D,20060502,000000,31.83,32.74,31.83,32.62,8102100,0
+AMD.US,D,20060503,000000,32.6,33.36,32.52,33.27,8894400,0
+AMD.US,D,20060504,000000,33.46,33.97,33.22,33.95,7736600,0
+AMD.US,D,20060505,000000,34.37,34.5,33.62,34.43,8383400,0
+AMD.US,D,20060508,000000,34.05,34.42,33.9,33.95,5855300,0
+AMD.US,D,20060509,000000,33.69,34.28,33.3,34.16,9071500,0
+AMD.US,D,20060510,000000,33.95,33.98,32.82,32.83,12255600,0
+AMD.US,D,20060511,000000,33.1,33.1,31.25,31.49,17159500,0
+AMD.US,D,20060512,000000,31.7,32.32,31.25,31.66,14344800,0
+AMD.US,D,20060515,000000,31.6,32.39,30.67,31.12,11943300,0
+AMD.US,D,20060516,000000,30.9,30.96,29.68,30.81,17896900,0
+AMD.US,D,20060517,000000,30.9,31.49,30.69,30.77,12470500,0
+AMD.US,D,20060518,000000,30.94,31.41,30.45,31.35,22414200,0
+AMD.US,D,20060519,000000,34.24,34.96,33.56,34.95,48483000,0
+AMD.US,D,20060522,000000,34.45,34.75,32.44,33.18,22682300,0
+AMD.US,D,20060523,000000,33.72,34,31.74,31.79,16107400,0
+AMD.US,D,20060524,000000,31.9,32.86,30.58,31.18,20658200,0
+AMD.US,D,20060525,000000,31.51,31.51,30.25,30.97,19426200,0
+AMD.US,D,20060526,000000,31.19,31.95,30.8,31.63,9685800,0
+AMD.US,D,20060530,000000,31.39,31.55,30.31,30.48,11391200,0
+AMD.US,D,20060531,000000,30.95,31.23,30.41,30.89,10147400,0
+AMD.US,D,20060601,000000,31.05,31.43,30.45,31.39,14432900,0
+AMD.US,D,20060602,000000,31.52,31.92,29.95,30.1,21141300,0
+AMD.US,D,20060605,000000,30.05,30.14,29.01,29.06,17044100,0
+AMD.US,D,20060606,000000,29.1,29.35,28.58,28.95,18029200,0
+AMD.US,D,20060607,000000,28.94,29.33,27.92,28,17347900,0
+AMD.US,D,20060608,000000,27.37,27.7,26.23,27.03,30616800,0
+AMD.US,D,20060609,000000,27.4,28.03,26.65,26.75,14963400,0
+AMD.US,D,20060612,000000,26.8,26.97,25.6,25.68,14338600,0
+AMD.US,D,20060613,000000,25.46,26.3,24.37,24.44,23830500,0
+AMD.US,D,20060614,000000,24.98,25.72,24.6,25.11,24130900,0
+AMD.US,D,20060615,000000,25.4,26.3,25.35,26.11,14066800,0
+AMD.US,D,20060616,000000,26.11,26.38,25.5,25.64,11792200,0
+AMD.US,D,20060619,000000,25.85,26.02,24.9,24.95,10913500,0
+AMD.US,D,20060620,000000,24.9,25.3,24.62,24.87,10456000,0
+AMD.US,D,20060621,000000,24.86,25.9,24.75,25.42,12163000,0
+AMD.US,D,20060622,000000,25.41,25.89,25.06,25.37,11206100,0
+AMD.US,D,20060623,000000,25.75,25.79,25.13,25.14,9196300,0
+AMD.US,D,20060626,000000,25.3,25.38,24.37,24.66,11919200,0
+AMD.US,D,20060627,000000,24.66,24.66,23.46,24.26,19710600,0
+AMD.US,D,20060628,000000,24.33,24.46,23.7,23.89,12005600,0
+AMD.US,D,20060629,000000,24.1,24.88,23.86,24.81,11121900,0
+AMD.US,D,20060630,000000,24.99,24.99,24.16,24.42,9424200,0
+AMD.US,D,20060703,000000,24.48,24.72,24.24,24.6,4734200,0
+AMD.US,D,20060705,000000,24.31,24.43,23.83,23.88,11421100,0
+AMD.US,D,20060706,000000,24.07,24.39,23.66,23.83,12580100,0
+AMD.US,D,20060707,000000,22.81,23.8,22.45,23.56,28901600,0
+AMD.US,D,20060710,000000,23.71,23.91,22.33,22.51,15439900,0
+AMD.US,D,20060711,000000,22.35,23.08,22.02,22.98,14511200,0
+AMD.US,D,20060712,000000,22.9,23.08,22.45,22.84,17803600,0
+AMD.US,D,20060713,000000,22.73,23.24,22.1,22.13,18826700,0
+AMD.US,D,20060714,000000,22.08,22.3,21.23,21.6,13543000,0
+AMD.US,D,20060717,000000,21.35,21.78,20.79,20.92,15542500,0
+AMD.US,D,20060718,000000,20.71,21.19,20.08,20.55,16553700,0
+AMD.US,D,20060719,000000,20.78,21.66,20.38,21.46,18270200,0
+AMD.US,D,20060720,000000,21.9,22.1,21.16,21.65,30868400,0
+AMD.US,D,20060721,000000,19.78,19.8,18.23,18.26,41166700,0
+AMD.US,D,20060724,000000,17.62,17.73,16.9,17.39,57333000,0
+AMD.US,D,20060725,000000,17.48,18.05,17.18,17.81,27126700,0
+AMD.US,D,20060726,000000,17.88,18.5,17.57,18.25,19994300,0
+AMD.US,D,20060727,000000,18.3,18.62,18.01,18.06,19491600,0
+AMD.US,D,20060728,000000,18,19.1,17.88,19.06,20620000,0
+AMD.US,D,20060731,000000,19.28,19.65,19.05,19.39,17236500,0
+AMD.US,D,20060801,000000,19.65,19.73,18.84,19.1,21488400,0
+AMD.US,D,20060802,000000,19.26,20.03,19.26,19.6,17210000,0
+AMD.US,D,20060803,000000,19.46,20.74,19.44,20.45,20861100,0
+AMD.US,D,20060804,000000,20.88,21.2,20.12,20.47,20465400,0
+AMD.US,D,20060807,000000,20.28,20.85,20.1,20.22,13925800,0
+AMD.US,D,20060808,000000,20.28,20.68,19.95,20.12,15631300,0
+AMD.US,D,20060809,000000,20.5,20.59,19.75,19.85,15230900,0
+AMD.US,D,20060810,000000,19.77,20.19,19.6,20.01,10853700,0
+AMD.US,D,20060811,000000,19.93,20,19.37,19.78,12434500,0
+AMD.US,D,20060814,000000,19.93,20.34,19.59,19.87,14512200,0
+AMD.US,D,20060815,000000,20.35,20.93,20.18,20.87,16232500,0
+AMD.US,D,20060816,000000,21.25,22.68,20.89,22.57,24642100,0
+AMD.US,D,20060817,000000,23.16,24.76,23.11,24.2,49226900,0
+AMD.US,D,20060818,000000,23.49,24.16,22.52,23.93,36261400,0
+AMD.US,D,20060821,000000,23.67,23.71,23.29,23.4,16739000,0
+AMD.US,D,20060822,000000,23.9,25.22,23.5,24.88,39572000,0
+AMD.US,D,20060823,000000,25.19,25.72,24.75,24.9,23503300,0
+AMD.US,D,20060824,000000,25.2,25.31,24.61,24.76,15488000,0
+AMD.US,D,20060825,000000,24.69,24.96,24.32,24.56,11912000,0
+AMD.US,D,20060828,000000,24.54,24.84,23.85,23.92,17489300,0
+AMD.US,D,20060829,000000,23.95,24.44,23.7,24.4,17409200,0
+AMD.US,D,20060830,000000,24.54,25.16,24.45,25.03,14562000,0
+AMD.US,D,20060831,000000,25.21,25.25,24.68,24.99,11130700,0
+AMD.US,D,20060901,000000,25.25,25.25,24.51,24.66,11208100,0
+AMD.US,D,20060905,000000,25.2,26.23,24.84,26.22,22176800,0
+AMD.US,D,20060906,000000,25.85,26.14,24.51,24.53,20624900,0
+AMD.US,D,20060907,000000,23.89,25.01,23.72,24.59,31459100,0
+AMD.US,D,20060908,000000,24.76,25.82,24.65,25.8,24531600,0
+AMD.US,D,20060911,000000,25.48,26.07,25.36,25.66,18254500,0
+AMD.US,D,20060912,000000,26.07,26.67,25.8,26.48,23307500,0
+AMD.US,D,20060913,000000,26.58,27.42,26.39,27.15,23290000,0
+AMD.US,D,20060914,000000,26.67,27.37,26.64,27.02,14117100,0
+AMD.US,D,20060915,000000,27.41,27.65,26.52,26.53,18178900,0
+AMD.US,D,20060918,000000,26.58,27.51,26.52,27.32,16672000,0
+AMD.US,D,20060919,000000,27.25,27.32,26.41,26.93,14327900,0
+AMD.US,D,20060920,000000,27.22,27.56,27.05,27.38,13185200,0
+AMD.US,D,20060921,000000,27.58,27.9,26.84,26.98,16551200,0
+AMD.US,D,20060922,000000,26.8,26.83,25.64,26.21,24654900,0
+AMD.US,D,20060925,000000,26.4,27.17,25.74,26.77,22637700,0
+AMD.US,D,20060926,000000,26.6,26.81,25.65,25.99,25067600,0
+AMD.US,D,20060927,000000,25.85,26.51,25.27,25.32,26503800,0
+AMD.US,D,20060928,000000,25.06,25.3,24.66,25.07,21493200,0
+AMD.US,D,20060929,000000,25.33,25.5,24.78,24.85,12656100,0
+AMD.US,D,20061002,000000,24.67,25.05,24.4,24.81,17814600,0
+AMD.US,D,20061003,000000,24.5,24.51,23.79,24.13,18951300,0
+AMD.US,D,20061004,000000,24.1,25.1,23.95,25.03,17855600,0
+AMD.US,D,20061005,000000,24.8,25.24,24.6,25.11,17183800,0
+AMD.US,D,20061006,000000,24.66,24.8,23.96,24.01,17272100,0
+AMD.US,D,20061009,000000,24.25,24.62,22.95,23,34044900,0
+AMD.US,D,20061010,000000,23.21,23.73,22.87,23.14,27693100,0
+AMD.US,D,20061011,000000,23.08,24.56,22.87,24.27,29285500,0
+AMD.US,D,20061012,000000,24.45,24.72,24.04,24.69,19323600,0
+AMD.US,D,20061013,000000,24.57,25.4,24.57,25.23,19335500,0
+AMD.US,D,20061016,000000,25.35,25.69,25.14,25.38,17730700,0
+AMD.US,D,20061017,000000,24.82,24.9,24.07,24.48,22466800,0
+AMD.US,D,20061018,000000,24.8,25.16,24.08,24.23,39452300,0
+AMD.US,D,20061019,000000,21.99,22,20.91,21.01,96507200,0
+AMD.US,D,20061020,000000,21.18,21.18,20,20.12,51457200,0
+AMD.US,D,20061023,000000,20.22,20.87,20.15,20.24,34188400,0
+AMD.US,D,20061024,000000,20.48,20.64,20.28,20.32,37444800,0
+AMD.US,D,20061025,000000,20.35,20.93,20.35,20.83,30043400,0
+AMD.US,D,20061026,000000,21.25,21.68,21,21.5,33018400,0
+AMD.US,D,20061027,000000,21.35,21.79,20.74,20.86,28043800,0
+AMD.US,D,20061030,000000,20.96,21.5,20.82,21.32,19892900,0
+AMD.US,D,20061031,000000,21.32,21.57,20.95,21.27,17528900,0
+AMD.US,D,20061101,000000,21.24,21.34,20.67,20.73,22851500,0
+AMD.US,D,20061102,000000,20.62,21.06,20.56,20.85,16688500,0
+AMD.US,D,20061103,000000,20.95,21.09,20.81,20.88,16950500,0
+AMD.US,D,20061106,000000,21.12,21.48,21.06,21.39,17919800,0
+AMD.US,D,20061107,000000,21.4,21.98,21.4,21.56,18653100,0
+AMD.US,D,20061108,000000,21.38,21.5,20.84,21.25,20591700,0
+AMD.US,D,20061109,000000,21.54,21.6,20.8,20.89,21058800,0
+AMD.US,D,20061110,000000,20.83,21.16,20.82,21.07,12229300,0
+AMD.US,D,20061113,000000,21.06,21.37,21.01,21.2,16912900,0
+AMD.US,D,20061114,000000,21.05,21.41,20.79,21.34,23648800,0
+AMD.US,D,20061115,000000,21.47,21.92,21.35,21.71,25083900,0
+AMD.US,D,20061116,000000,21.9,21.95,21.38,21.74,17885800,0
+AMD.US,D,20061117,000000,21.51,21.7,21.31,21.45,14548500,0
+AMD.US,D,20061120,000000,21.42,21.56,21.21,21.41,15981700,0
+AMD.US,D,20061121,000000,21.41,21.65,21.05,21.24,19986100,0
+AMD.US,D,20061122,000000,21.55,21.85,21.3,21.77,15593800,0
+AMD.US,D,20061124,000000,21.58,21.97,21.54,21.8,5403400,0
+AMD.US,D,20061127,000000,21.72,22.33,21.62,21.83,24452800,0
+AMD.US,D,20061128,000000,21.85,22.09,21.61,21.93,15005000,0
+AMD.US,D,20061129,000000,22.15,22.19,21.33,21.41,21196200,0
+AMD.US,D,20061130,000000,21.53,21.94,21.12,21.57,23742300,0
+AMD.US,D,20061201,000000,21.3,21.53,20.41,20.69,32263500,0
+AMD.US,D,20061204,000000,21,21.33,20.65,21.04,17967300,0
+AMD.US,D,20061205,000000,21.04,21.49,21.04,21.34,16576600,0
+AMD.US,D,20061206,000000,21.18,21.59,21.07,21.53,17029000,0
+AMD.US,D,20061207,000000,21.53,21.73,21.03,21.05,17504800,0
+AMD.US,D,20061208,000000,21.01,21.15,20.69,20.93,19121800,0
+AMD.US,D,20061211,000000,21.02,21.09,20.61,20.69,15459800,0
+AMD.US,D,20061212,000000,20.62,20.79,20.37,20.47,16102900,0
+AMD.US,D,20061213,000000,20.58,20.74,19.9,20.17,27821400,0
+AMD.US,D,20061214,000000,20.22,22.8,20.22,22.71,76051600,0
+AMD.US,D,20061215,000000,22.95,23,22.02,22.12,34429800,0
+AMD.US,D,20061218,000000,22.05,22.21,21.72,21.97,23697000,0
+AMD.US,D,20061219,000000,21.83,22.01,21.6,21.64,19380800,0
+AMD.US,D,20061220,000000,21.61,21.99,21.61,21.85,11261900,0
+AMD.US,D,20061221,000000,21.97,22,20.91,20.95,22364700,0
+AMD.US,D,20061222,000000,21,21.2,20.68,20.77,10437200,0
+AMD.US,D,20061226,000000,20.89,20.89,20.45,20.6,7164300,0
+AMD.US,D,20061227,000000,20.61,20.84,20.5,20.71,9842800,0
+AMD.US,D,20061228,000000,20.56,20.75,20.52,20.57,7942600,0
+AMD.US,D,20061229,000000,20.5,20.73,20.3,20.35,11462200,0
+AMD.US,D,20070103,000000,20.08,20.4,19.35,19.52,28107900,0
+AMD.US,D,20070104,000000,19.66,19.86,19.32,19.79,23380300,0
+AMD.US,D,20070105,000000,19.54,19.91,19.54,19.71,15772600,0
+AMD.US,D,20070108,000000,19.71,19.86,19.25,19.47,15814600,0
+AMD.US,D,20070109,000000,19.45,19.71,19.37,19.65,14098100,0
+AMD.US,D,20070110,000000,19.64,20.02,19.5,20.01,19779800,0
+AMD.US,D,20070111,000000,19.8,20.63,19.8,20.18,22469800,0
+AMD.US,D,20070112,000000,18.63,18.77,17.62,18.26,122841504,0
+AMD.US,D,20070116,000000,18.15,18.35,17.95,18.13,36731100,0
+AMD.US,D,20070117,000000,17.9,18.28,17.9,18.2,21396200,0
+AMD.US,D,20070118,000000,18.07,18.18,17.76,17.92,21703700,0
+AMD.US,D,20070119,000000,17.81,17.98,17.66,17.73,22764300,0
+AMD.US,D,20070122,000000,17.59,17.64,17.26,17.53,24366500,0
+AMD.US,D,20070123,000000,17.6,17.7,17.37,17.51,24089900,0
+AMD.US,D,20070124,000000,16.24,16.45,15.93,16.03,74621000,0
+AMD.US,D,20070125,000000,16.14,16.41,16,16.05,30662100,0
+AMD.US,D,20070126,000000,16.07,16.27,16.01,16.22,28338400,0
+AMD.US,D,20070129,000000,16.21,16.23,15.85,15.95,30038000,0
+AMD.US,D,20070130,000000,16,16,15.65,15.79,20399100,0
+AMD.US,D,20070131,000000,15.83,15.89,15.52,15.55,30171700,0
+AMD.US,D,20070201,000000,15.65,15.85,15.57,15.77,23446400,0
+AMD.US,D,20070202,000000,15.9,15.91,15.66,15.69,20216200,0
+AMD.US,D,20070205,000000,15.74,15.8,15.52,15.6,18451500,0
+AMD.US,D,20070206,000000,15.62,15.67,15.13,15.32,31870600,0
+AMD.US,D,20070207,000000,15.39,15.55,15.36,15.5,17258300,0
+AMD.US,D,20070208,000000,15.4,15.46,15.11,15.13,24669400,0
+AMD.US,D,20070209,000000,15.22,15.26,14.8,14.9,30648700,0
+AMD.US,D,20070212,000000,14.96,15.01,14.66,14.69,20403660,0
+AMD.US,D,20070213,000000,14.75,14.86,14.47,14.6,17823394,0
+AMD.US,D,20070214,000000,14.65,15.13,14.61,14.95,31905856,0
+AMD.US,D,20070215,000000,15.01,15.02,14.75,14.83,15885700,0
+AMD.US,D,20070216,000000,14.8,15,14.7,14.94,15949600,0
+AMD.US,D,20070220,000000,14.93,15.01,14.7,14.92,21955500,0
+AMD.US,D,20070221,000000,14.83,14.85,14.52,14.56,23985200,0
+AMD.US,D,20070222,000000,14.66,14.7,14.43,14.54,26770750,0
+AMD.US,D,20070223,000000,14.59,14.76,14.59,14.69,22884800,0
+AMD.US,D,20070226,000000,14.83,15.73,14.8,15.68,65831416,0
+AMD.US,D,20070227,000000,15.35,15.44,14.86,15.08,43335900,0
+AMD.US,D,20070228,000000,15.3,15.3,14.96,15.07,32806000,0
+AMD.US,D,20070301,000000,14.76,14.98,14.76,14.79,25730808,0
+AMD.US,D,20070302,000000,14.69,14.74,14.13,14.18,49775200,0
+AMD.US,D,20070305,000000,13.6,14,13.53,13.95,32149664,0
+AMD.US,D,20070306,000000,14.18,14.35,14.02,14.09,17971100,0
+AMD.US,D,20070307,000000,14.02,14.22,13.9,14.1,21556700,0
+AMD.US,D,20070308,000000,14.2,14.27,13.96,14.19,21137184,0
+AMD.US,D,20070309,000000,14.26,14.33,14.13,14.2,19109314,0
+AMD.US,D,20070312,000000,14.09,14.27,14.04,14.17,14612200,0
+AMD.US,D,20070313,000000,14.04,14.12,13.76,13.94,23147072,0
+AMD.US,D,20070314,000000,13.82,14.17,13.7,14.13,25333460,0
+AMD.US,D,20070315,000000,14.09,14.23,13.92,13.93,14535850,0
+AMD.US,D,20070316,000000,14,14.16,13.84,14.01,20088430,0
+AMD.US,D,20070319,000000,14.01,14.01,13.66,13.72,16415839,0
+AMD.US,D,20070320,000000,13.7,13.74,13.36,13.41,25380550,0
+AMD.US,D,20070321,000000,13.45,14.05,13.37,13.6,49060252,0
+AMD.US,D,20070322,000000,13.65,13.76,13.31,13.35,28467468,0
+AMD.US,D,20070323,000000,13.35,13.62,13.35,13.5,14157751,0
+AMD.US,D,20070326,000000,13.5,13.73,13.41,13.55,14063100,0
+AMD.US,D,20070327,000000,13.56,13.66,13.47,13.5,13301600,0
+AMD.US,D,20070328,000000,13.45,13.5,13.38,13.38,17908500,0
+AMD.US,D,20070329,000000,13.45,13.46,12.96,13.08,28352744,0
+AMD.US,D,20070330,000000,13.09,13.18,12.97,13.06,18147600,0
+AMD.US,D,20070402,000000,13.08,13.09,12.81,12.83,16599536,0
+AMD.US,D,20070403,000000,12.86,13,12.71,12.9,18172850,0
+AMD.US,D,20070404,000000,12.81,12.87,12.67,12.71,15527555,0
+AMD.US,D,20070405,000000,12.68,12.87,12.6,12.86,13954413,0
+AMD.US,D,20070409,000000,13.4,13.61,13.13,13.35,52557816,0
+AMD.US,D,20070410,000000,13.41,13.54,13.2,13.27,31495156,0
+AMD.US,D,20070411,000000,13.26,13.38,13.15,13.19,26198288,0
+AMD.US,D,20070412,000000,13.25,13.69,13.24,13.66,30963882,0
+AMD.US,D,20070413,000000,13.78,13.79,13.35,13.57,29146792,0
+AMD.US,D,20070416,000000,13.6,13.65,13.36,13.52,22928284,0
+AMD.US,D,20070417,000000,13.48,13.62,13.41,13.47,15404716,0
+AMD.US,D,20070418,000000,13.42,14.13,13.41,13.91,36449936,0
+AMD.US,D,20070419,000000,13.91,14.66,13.87,14.28,55384092,0
+AMD.US,D,20070420,000000,14.57,14.75,13.68,14.16,51059712,0
+AMD.US,D,20070423,000000,14.03,14.23,13.97,14.04,26903038,0
+AMD.US,D,20070424,000000,13.76,14.66,13.6,14.57,137841520,0
+AMD.US,D,20070425,000000,14.59,14.73,14.4,14.65,38742680,0
+AMD.US,D,20070426,000000,14.7,14.7,14.38,14.5,25732944,0
+AMD.US,D,20070427,000000,14.33,14.45,14.21,14.32,23396048,0
+AMD.US,D,20070430,000000,14.27,14.28,13.81,13.82,20952470,0
+AMD.US,D,20070501,000000,13.86,13.96,13.45,13.5,27744140,0
+AMD.US,D,20070502,000000,13.62,13.74,13.35,13.63,31599468,0
+AMD.US,D,20070503,000000,13.93,14.06,13.65,13.69,23650568,0
+AMD.US,D,20070504,000000,13.79,13.8,13.48,13.53,15280676,0
+AMD.US,D,20070507,000000,13.58,13.65,13.27,13.28,20101702,0
+AMD.US,D,20070508,000000,13.27,13.3,13,13.18,25046756,0
+AMD.US,D,20070509,000000,13.11,13.59,13.03,13.57,24982938,0
+AMD.US,D,20070510,000000,13.48,14.14,13.42,14.05,52887788,0
+AMD.US,D,20070511,000000,14.16,14.69,14.1,14.68,43419604,0
+AMD.US,D,20070514,000000,14.94,15.43,14.84,15.36,49408744,0
+AMD.US,D,20070515,000000,15.55,15.75,15.26,15.4,41444528,0
+AMD.US,D,20070516,000000,15.36,15.63,15.17,15.58,28041112,0
+AMD.US,D,20070517,000000,15.62,15.95,15.4,15.43,29236214,0
+AMD.US,D,20070518,000000,15.54,15.75,15.29,15.59,26432228,0
+AMD.US,D,20070521,000000,15.63,15.77,15.39,15.43,24519696,0
+AMD.US,D,20070522,000000,15.48,15.6,15.1,15.42,22968380,0
+AMD.US,D,20070523,000000,15.31,15.46,15.16,15.21,17841588,0
+AMD.US,D,20070524,000000,15.16,15.25,14.81,14.88,20676920,0
+AMD.US,D,20070525,000000,15.01,15.03,14.59,14.76,22945944,0
+AMD.US,D,20070529,000000,14.97,15,14.41,14.6,23393384,0
+AMD.US,D,20070530,000000,14.36,14.48,14.22,14.37,19118436,0
+AMD.US,D,20070531,000000,14.43,14.43,14.24,14.27,14027408,0
+AMD.US,D,20070601,000000,14.3,14.62,14.27,14.31,17752380,0
+AMD.US,D,20070604,000000,14.25,14.4,14.11,14.17,19525178,0
+AMD.US,D,20070605,000000,14.07,14.15,13.84,13.98,25919700,0
+AMD.US,D,20070606,000000,13.86,13.86,13.58,13.63,25617702,0
+AMD.US,D,20070607,000000,13.56,14.02,13.56,13.68,34512724,0
+AMD.US,D,20070608,000000,13.77,14.17,13.73,14.07,42601360,0
+AMD.US,D,20070611,000000,14.12,14.25,13.82,13.91,22634914,0
+AMD.US,D,20070612,000000,13.75,14.1,13.73,13.8,25684904,0
+AMD.US,D,20070613,000000,13.86,14.05,13.75,13.96,20365196,0
+AMD.US,D,20070614,000000,13.97,14.03,13.71,13.78,21391752,0
+AMD.US,D,20070615,000000,13.85,13.95,13.53,13.63,24795052,0
+AMD.US,D,20070618,000000,13.65,13.65,13.5,13.51,18449116,0
+AMD.US,D,20070619,000000,13.48,13.63,13.28,13.57,24859972,0
+AMD.US,D,20070620,000000,13.55,13.82,13.51,13.64,31036564,0
+AMD.US,D,20070621,000000,13.89,14.88,13.83,14.72,57706964,0
+AMD.US,D,20070622,000000,14.69,14.84,14.39,14.57,28412616,0
+AMD.US,D,20070625,000000,14.68,14.75,14.2,14.28,21722678,0
+AMD.US,D,20070626,000000,14.38,14.44,14.05,14.18,17507524,0
+AMD.US,D,20070627,000000,14.09,14.64,14.07,14.58,25102402,0
+AMD.US,D,20070628,000000,14.74,14.83,14.49,14.49,18194606,0
+AMD.US,D,20070629,000000,14.57,14.61,14.26,14.3,21008382,0
+AMD.US,D,20070702,000000,14.26,14.41,14.12,14.36,17224400,0
+AMD.US,D,20070703,000000,14.38,14.49,14.24,14.36,7601734,0
+AMD.US,D,20070705,000000,14.42,14.45,14.11,14.19,16610979,0
+AMD.US,D,20070706,000000,14.24,14.48,14.18,14.39,20035424,0
+AMD.US,D,20070709,000000,14.53,14.76,14.42,14.57,19783510,0
+AMD.US,D,20070710,000000,14.5,14.65,14.42,14.43,18279836,0
+AMD.US,D,20070711,000000,14.46,14.74,14.34,14.65,23991300,0
+AMD.US,D,20070712,000000,14.85,15.4,14.65,15.36,40910648,0
+AMD.US,D,20070713,000000,15.42,15.5,15.15,15.43,20534748,0
+AMD.US,D,20070716,000000,15.45,15.94,15.4,15.72,32995220,0
+AMD.US,D,20070717,000000,15.85,15.96,15.61,15.84,25691740,0
+AMD.US,D,20070718,000000,15.45,15.66,15.02,15.46,39556684,0
+AMD.US,D,20070719,000000,15.68,15.85,15.45,15.78,48139764,0
+AMD.US,D,20070720,000000,16.15,16.19,15.41,15.5,42590144,0
+AMD.US,D,20070723,000000,15.51,15.65,15.12,15.36,21790070,0
+AMD.US,D,20070724,000000,15.23,15.41,15.05,15.21,30927284,0
+AMD.US,D,20070725,000000,15.38,15.69,15.26,15.58,39433712,0
+AMD.US,D,20070726,000000,15.44,15.61,14.33,14.73,56255668,0
+AMD.US,D,20070727,000000,14.76,14.76,13.84,13.87,51078468,0
+AMD.US,D,20070730,000000,14.02,14.08,13.56,13.79,28862140,0
+AMD.US,D,20070731,000000,13.97,13.99,13.39,13.54,38819528,0
+AMD.US,D,20070801,000000,13.48,13.63,13.03,13.41,28450040,0
+AMD.US,D,20070802,000000,13.49,13.6,13.3,13.4,20601600,0
+AMD.US,D,20070803,000000,13.36,13.43,12.85,12.85,25423898,0
+AMD.US,D,20070806,000000,12.91,12.92,12.38,12.77,39625300,0
+AMD.US,D,20070807,000000,12.66,12.8,12.38,12.63,27106800,0
+AMD.US,D,20070808,000000,12.82,13.6,12.7,13.42,33963100,0
+AMD.US,D,20070809,000000,12.9,13.36,12.86,13.08,61771500,0
+AMD.US,D,20070810,000000,12.96,13.19,12.77,13.01,26462700,0
+AMD.US,D,20070813,000000,13.22,13.22,12.76,12.84,21434800,0
+AMD.US,D,20070814,000000,12.87,12.92,12.45,12.54,21858600,0
+AMD.US,D,20070815,000000,12.45,12.54,11.85,11.95,30242620,0
+AMD.US,D,20070816,000000,11.86,11.9,11.27,11.64,36538000,0
+AMD.US,D,20070817,000000,12.04,12.17,11.71,11.89,28844900,0
+AMD.US,D,20070820,000000,12.05,12.26,11.84,12.1,23965700,0
+AMD.US,D,20070821,000000,12.1,12.26,12.07,12.17,13178302,0
+AMD.US,D,20070822,000000,12.25,12.44,11.96,12.01,27524200,0
+AMD.US,D,20070823,000000,11.98,12.24,11.82,12.06,22623900,0
+AMD.US,D,20070824,000000,12.06,12.13,11.92,12.13,12583200,0
+AMD.US,D,20070827,000000,12.08,12.25,11.95,11.98,14462539,0
+AMD.US,D,20070828,000000,11.9,12.05,11.66,11.66,14791800,0
+AMD.US,D,20070829,000000,11.76,12.32,11.73,12.3,24717900,0
+AMD.US,D,20070830,000000,12.1,12.78,12.02,12.42,30283048,0
+AMD.US,D,20070831,000000,12.72,13.04,12.56,13,27571100,0
+AMD.US,D,20070904,000000,13.06,13.44,13.06,13.17,29007466,0
+AMD.US,D,20070905,000000,13.15,13.23,12.75,12.9,18663300,0
+AMD.US,D,20070906,000000,12.95,13.1,12.75,12.94,12036300,0
+AMD.US,D,20070907,000000,12.75,12.81,12.55,12.61,13255501,0
+AMD.US,D,20070910,000000,12.92,13.11,12.68,12.94,31978800,0
+AMD.US,D,20070911,000000,13.06,13.09,12.86,12.97,20276550,0
+AMD.US,D,20070912,000000,12.95,13.13,12.76,12.83,19093500,0
+AMD.US,D,20070913,000000,12.91,12.92,12.65,12.73,14593060,0
+AMD.US,D,20070914,000000,12.6,12.79,12.57,12.69,12685700,0
+AMD.US,D,20070917,000000,12.85,12.96,12.7,12.84,14868759,0
+AMD.US,D,20070918,000000,12.92,13.36,12.85,13.3,28626100,0
+AMD.US,D,20070919,000000,13.41,13.53,13.01,13.1,28029484,0
+AMD.US,D,20070920,000000,13.09,13.52,13.05,13.35,22608100,0
+AMD.US,D,20070921,000000,13.43,13.48,13.19,13.24,15336800,0
+AMD.US,D,20070924,000000,13.34,13.55,13.25,13.48,26931378,0
+AMD.US,D,20070925,000000,13.4,13.9,13.34,13.81,20996098,0
+AMD.US,D,20070926,000000,13.9,13.92,13.69,13.75,16222231,0
+AMD.US,D,20070927,000000,13.76,13.77,13.22,13.28,28352220,0
+AMD.US,D,20070928,000000,13.25,13.39,13.12,13.2,16132415,0
+AMD.US,D,20071001,000000,13.25,13.45,13.15,13.23,18374300,0
+AMD.US,D,20071002,000000,13.08,13.22,13,13.2,19151880,0
+AMD.US,D,20071003,000000,12.97,13.29,12.8,13.23,31941180,0
+AMD.US,D,20071004,000000,13.26,13.42,13.13,13.35,16104900,0
+AMD.US,D,20071005,000000,13.41,13.9,13.37,13.63,21797356,0
+AMD.US,D,20071008,000000,13.55,13.84,13.52,13.63,9863100,0
+AMD.US,D,20071009,000000,13.67,13.82,13.5,13.79,15164400,0
+AMD.US,D,20071010,000000,13.84,14.06,13.69,14.02,31967592,0
+AMD.US,D,20071011,000000,14.1,14.23,13.62,13.8,28129500,0
+AMD.US,D,20071012,000000,13.71,14.15,13.71,13.94,15871693,0
+AMD.US,D,20071015,000000,13.9,14.06,13.81,13.98,13314000,0
+AMD.US,D,20071016,000000,13.9,14.24,13.84,13.96,19891300,0
+AMD.US,D,20071017,000000,14.37,14.47,13.98,14.11,23022420,0
+AMD.US,D,20071018,000000,14.02,14.73,13.95,14.55,43760600,0
+AMD.US,D,20071019,000000,14.49,14.5,13.62,13.8,45683200,0
+AMD.US,D,20071022,000000,13.6,13.9,13.5,13.75,17900600,0
+AMD.US,D,20071023,000000,13.83,13.85,13.52,13.73,14938900,0
+AMD.US,D,20071024,000000,13.5,13.58,12.9,13.12,28084280,0
+AMD.US,D,20071025,000000,13.22,13.22,12.55,12.75,22447900,0
+AMD.US,D,20071026,000000,12.94,13.09,12.76,12.89,12883330,0
+AMD.US,D,20071029,000000,12.98,13.15,12.86,12.88,9567700,0
+AMD.US,D,20071030,000000,12.9,13.15,12.9,13,10555100,0
+AMD.US,D,20071031,000000,13,13.14,12.95,13.08,10164100,0
+AMD.US,D,20071101,000000,12.99,13.04,12.75,12.8,13239100,0
+AMD.US,D,20071102,000000,12.96,13.22,12.68,13.17,14414744,0
+AMD.US,D,20071105,000000,13.06,13.56,12.96,13.42,21879112,0
+AMD.US,D,20071106,000000,13.58,13.8,13.34,13.43,18324032,0
+AMD.US,D,20071107,000000,13.14,13.45,13,13.01,18289114,0
+AMD.US,D,20071108,000000,13.04,13.39,12.05,12.51,28898068,0
+AMD.US,D,20071109,000000,12.18,12.65,12.08,12.37,17228592,0
+AMD.US,D,20071112,000000,12.32,12.43,11.92,11.95,17188136,0
+AMD.US,D,20071113,000000,12.11,12.45,12.01,12.4,14464455,0
+AMD.US,D,20071114,000000,12.45,12.57,12.22,12.28,16325495,0
+AMD.US,D,20071115,000000,12.24,12.92,12.16,12.7,22400316,0
+AMD.US,D,20071116,000000,12.89,13.27,12.35,12.64,28139638,0
+AMD.US,D,20071119,000000,12.54,12.61,12.03,12.07,18317700,0
+AMD.US,D,20071120,000000,12.17,12.25,11.18,11.28,43015476,0
+AMD.US,D,20071121,000000,11.15,11.5,10.52,10.83,34572256,0
+AMD.US,D,20071123,000000,11,11.02,10.6,10.78,10341720,0
+AMD.US,D,20071126,000000,10.83,10.92,10.21,10.27,26667646,0
+AMD.US,D,20071127,000000,10.35,10.36,9.8,10.15,37823760,0
+AMD.US,D,20071128,000000,10.24,10.49,10.15,10.35,15003829,0
+AMD.US,D,20071129,000000,10.34,10.39,10,10.14,50738044,0
+AMD.US,D,20071130,000000,10.24,10.3,9.65,9.76,35610624,0
+AMD.US,D,20071203,000000,9.82,9.9,9.62,9.66,23743744,0
+AMD.US,D,20071204,000000,9.6,9.64,9.22,9.25,28659216,0
+AMD.US,D,20071205,000000,9.27,9.49,8.83,8.91,70352968,0
+AMD.US,D,20071206,000000,8.95,9.13,8.86,9.07,30085072,0
+AMD.US,D,20071207,000000,9.08,9.08,8.79,9.05,27038036,0
+AMD.US,D,20071210,000000,9.12,9.34,9.05,9.18,23857976,0
+AMD.US,D,20071211,000000,9.26,9.53,9.04,9.07,39698024,0
+AMD.US,D,20071212,000000,9.24,9.39,8.83,8.97,39008384,0
+AMD.US,D,20071213,000000,8.91,9.01,8.42,8.84,45746996,0
+AMD.US,D,20071214,000000,8.85,8.85,8.42,8.43,26723782,0
+AMD.US,D,20071217,000000,8.4,8.42,7.93,7.95,29856660,0
+AMD.US,D,20071218,000000,8.07,8.1,7.62,7.68,39253424,0
+AMD.US,D,20071219,000000,7.7,8.04,7.54,7.98,45771780,0
+AMD.US,D,20071220,000000,8.1,8.11,7.91,7.97,25319952,0
+AMD.US,D,20071221,000000,8.04,8.05,7.66,7.79,26835510,0
+AMD.US,D,20071224,000000,7.78,7.88,7.68,7.77,9193719,0
+AMD.US,D,20071226,000000,7.81,7.88,7.68,7.77,12430795,0
+AMD.US,D,20071227,000000,7.74,7.78,7.51,7.53,16467374,0
+AMD.US,D,20071228,000000,7.55,7.58,7.3,7.32,18327332,0
+AMD.US,D,20071231,000000,7.26,7.6,7.26,7.5,19624070,0
+AMD.US,D,20080102,000000,7.4,7.4,7.02,7.14,46043928,0
+AMD.US,D,20080103,000000,7.15,7.18,6.75,6.77,34769808,0
+AMD.US,D,20080104,000000,6.64,6.64,6.1,6.25,51461920,0
+AMD.US,D,20080107,000000,6.37,6.41,6.02,6.08,32100088,0
+AMD.US,D,20080108,000000,6.18,6.38,5.97,6,37258920,0
+AMD.US,D,20080109,000000,6.06,6.06,5.31,5.53,50970200,0
+AMD.US,D,20080110,000000,5.52,6,5.42,5.96,55601372,0
+AMD.US,D,20080111,000000,6.07,6.44,6.02,6.25,41430932,0
+AMD.US,D,20080114,000000,6.48,6.54,6.25,6.41,30005580,0
+AMD.US,D,20080115,000000,6.28,6.35,6.01,6.12,30295564,0
+AMD.US,D,20080116,000000,5.89,6.91,5.8,6.57,52423188,0
+AMD.US,D,20080117,000000,6.7,6.92,6.22,6.34,40244696,0
+AMD.US,D,20080118,000000,6.85,7.15,6.8,7.07,60439776,0
+AMD.US,D,20080122,000000,6.57,7.09,6.57,6.83,28496544,0
+AMD.US,D,20080123,000000,6.65,7.59,6.6,7.56,45986832,0
+AMD.US,D,20080124,000000,7.73,7.79,7.43,7.58,33565956,0
+AMD.US,D,20080125,000000,7.66,7.78,7.07,7.15,29971028,0
+AMD.US,D,20080128,000000,7.1,7.49,6.98,7.46,20426396,0
+AMD.US,D,20080129,000000,7.49,7.65,7.25,7.61,20648620,0
+AMD.US,D,20080130,000000,7.6,7.75,7.45,7.6,21501844,0
+AMD.US,D,20080131,000000,7.5,7.69,7.38,7.59,21174860,0
+AMD.US,D,20080201,000000,7.78,8.03,7.6,8,26264188,0
+AMD.US,D,20080204,000000,8.07,8.08,7.8,7.92,16687868,0
+AMD.US,D,20080205,000000,7.77,7.86,7.21,7.21,28496068,0
+AMD.US,D,20080206,000000,7.38,7.38,6.68,6.74,29721272,0
+AMD.US,D,20080207,000000,6.64,6.76,6.43,6.59,36179980,0
+AMD.US,D,20080208,000000,6.58,6.63,6.22,6.34,30749820,0
+AMD.US,D,20080211,000000,6.36,6.42,6.23,6.28,23918860,0
+AMD.US,D,20080212,000000,6.4,6.61,6.31,6.41,25252760,0
+AMD.US,D,20080213,000000,6.49,6.72,6.47,6.7,21777630,0
+AMD.US,D,20080214,000000,6.78,6.93,6.52,6.53,20899976,0
+AMD.US,D,20080215,000000,6.53,6.61,6.36,6.45,14206128,0
+AMD.US,D,20080219,000000,6.64,6.74,6.49,6.5,16202461,0
+AMD.US,D,20080220,000000,6.5,6.96,6.5,6.83,22680668,0
+AMD.US,D,20080221,000000,6.88,7.18,6.88,6.96,26342924,0
+AMD.US,D,20080222,000000,7.03,7.03,6.45,6.71,26496260,0
+AMD.US,D,20080225,000000,6.64,6.99,6.64,6.97,17589724,0
+AMD.US,D,20080226,000000,6.95,7.19,6.86,7.13,21404236,0
+AMD.US,D,20080227,000000,7.05,7.48,6.97,7.28,19429864,0
+AMD.US,D,20080228,000000,7.17,7.25,6.91,7.02,17265736,0
+AMD.US,D,20080229,000000,6.98,7.34,6.97,7.21,27367236,0
+AMD.US,D,20080303,000000,7.21,7.21,6.63,6.76,33100718,0
+AMD.US,D,20080304,000000,6.66,6.78,6.38,6.76,31529562,0
+AMD.US,D,20080305,000000,6.85,7.04,6.75,6.84,22641764,0
+AMD.US,D,20080306,000000,6.85,6.85,6.45,6.49,21403030,0
+AMD.US,D,20080307,000000,6.44,6.75,6.31,6.49,28817424,0
+AMD.US,D,20080310,000000,6.6,6.6,6.13,6.16,19871968,0
+AMD.US,D,20080311,000000,6.28,6.49,6.13,6.48,25509820,0
+AMD.US,D,20080312,000000,6.49,6.65,6.31,6.43,19030912,0
+AMD.US,D,20080313,000000,6.33,6.78,6.31,6.73,23734844,0
+AMD.US,D,20080314,000000,6.83,6.83,6.35,6.38,25335948,0
+AMD.US,D,20080317,000000,6.21,6.41,6.16,6.34,19284570,0
+AMD.US,D,20080318,000000,6.43,6.54,6.27,6.39,21989092,0
+AMD.US,D,20080319,000000,6.43,6.45,6.11,6.15,19805828,0
+AMD.US,D,20080320,000000,6.15,6.22,6.07,6.11,25880308,0
+AMD.US,D,20080324,000000,6.2,6.34,6.13,6.21,18015624,0
+AMD.US,D,20080325,000000,6.29,6.34,6.15,6.3,16347052,0
+AMD.US,D,20080326,000000,6.27,6.3,6.12,6.22,16274348,0
+AMD.US,D,20080327,000000,6.33,6.33,6.16,6.16,11450630,0
+AMD.US,D,20080328,000000,6.22,6.22,5.76,5.91,35744996,0
+AMD.US,D,20080331,000000,5.82,6.02,5.78,5.89,18960440,0
+AMD.US,D,20080401,000000,5.93,6.11,5.89,6.07,16201377,0
+AMD.US,D,20080402,000000,6.08,6.37,6.08,6.19,30141060,0
+AMD.US,D,20080403,000000,6.16,6.29,6.15,6.26,39532972,0
+AMD.US,D,20080404,000000,6.24,6.33,6.16,6.23,21179974,0
+AMD.US,D,20080407,000000,6.31,6.47,6.27,6.34,25979448,0
+AMD.US,D,20080408,000000,6.11,6.18,5.95,6.03,61768280,0
+AMD.US,D,20080409,000000,6.09,6.3,5.98,6.26,26884048,0
+AMD.US,D,20080410,000000,6.26,6.48,6.23,6.27,21680180,0
+AMD.US,D,20080411,000000,6.21,6.29,5.97,6.01,22144576,0
+AMD.US,D,20080414,000000,6.06,6.09,5.83,5.86,19331192,0
+AMD.US,D,20080415,000000,5.91,5.91,5.61,5.78,22707080,0
+AMD.US,D,20080416,000000,5.93,6.17,5.83,6.07,26632784,0
+AMD.US,D,20080417,000000,6.06,6.3,6,6.19,23771334,0
+AMD.US,D,20080418,000000,6.38,6.39,5.98,6.11,34372696,0
+AMD.US,D,20080421,000000,6.1,6.14,5.95,6.14,14601101,0
+AMD.US,D,20080422,000000,6.14,6.14,5.93,5.96,14765611,0
+AMD.US,D,20080423,000000,6.07,6.07,5.86,5.92,23283576,0
+AMD.US,D,20080424,000000,5.94,6.13,5.83,6.03,20105696,0
+AMD.US,D,20080425,000000,6.09,6.1,5.93,6.06,11080103,0
+AMD.US,D,20080428,000000,6.06,6.11,6,6,7965026,0
+AMD.US,D,20080429,000000,5.98,6.07,5.95,6.02,10695522,0
+AMD.US,D,20080430,000000,6.04,6.07,5.93,5.96,14025070,0
+AMD.US,D,20080501,000000,5.98,6.29,5.97,6.22,19591768,0
+AMD.US,D,20080502,000000,6.28,6.34,6.09,6.16,16086701,0
+AMD.US,D,20080505,000000,6.16,6.59,6.11,6.53,41526368,0
+AMD.US,D,20080506,000000,6.45,7.41,6.44,7.12,75512344,0
+AMD.US,D,20080507,000000,7.15,7.27,6.94,6.95,17041552,0
+AMD.US,D,20080508,000000,6.99,7.24,6.67,6.93,30367830,0
+AMD.US,D,20080509,000000,6.9,7.06,6.73,6.94,15496071,0
+AMD.US,D,20080512,000000,6.97,7.3,6.97,7.16,24085652,0
+AMD.US,D,20080513,000000,7.16,7.32,7.11,7.19,15152058,0
+AMD.US,D,20080514,000000,7.26,7.42,7.1,7.16,24833856,0
+AMD.US,D,20080515,000000,7.17,7.42,7.16,7.41,16954524,0
+AMD.US,D,20080516,000000,7.48,7.48,7.17,7.26,18007936,0
+AMD.US,D,20080519,000000,7.31,7.48,7.06,7.1,23527618,0
+AMD.US,D,20080520,000000,7.07,7.23,7,7.12,18482812,0
+AMD.US,D,20080521,000000,7.16,7.26,7.05,7.08,13445366,0
+AMD.US,D,20080522,000000,7.16,7.19,7.01,7.07,11532768,0
+AMD.US,D,20080523,000000,7.02,7.06,6.76,6.88,13377846,0
+AMD.US,D,20080527,000000,6.91,7,6.79,6.92,13114645,0
+AMD.US,D,20080528,000000,7.01,7.07,6.74,6.82,18158924,0
+AMD.US,D,20080529,000000,6.82,6.9,6.75,6.77,12612809,0
+AMD.US,D,20080530,000000,6.86,6.95,6.71,6.88,20839064,0
+AMD.US,D,20080602,000000,6.88,6.88,6.74,6.8,10823405,0
+AMD.US,D,20080603,000000,6.84,6.87,6.72,6.81,15573183,0
+AMD.US,D,20080604,000000,6.85,7.3,6.81,7.19,33424026,0
+AMD.US,D,20080605,000000,7.31,7.79,7.29,7.78,40465924,0
+AMD.US,D,20080606,000000,7.69,7.7,7.42,7.43,29832512,0
+AMD.US,D,20080609,000000,7.57,7.98,7.44,7.68,26736632,0
+AMD.US,D,20080610,000000,7.58,7.65,7.38,7.43,23475604,0
+AMD.US,D,20080611,000000,7.43,7.43,6.92,6.96,26578358,0
+AMD.US,D,20080612,000000,7.09,7.36,7.09,7.14,22162300,0
+AMD.US,D,20080613,000000,7.23,7.55,7.23,7.52,19393188,0
+AMD.US,D,20080616,000000,7.47,7.77,7.41,7.71,18111952,0
+AMD.US,D,20080617,000000,7.88,7.94,7.58,7.72,24980304,0
+AMD.US,D,20080618,000000,7.66,7.7,7.27,7.29,22951482,0
+AMD.US,D,20080619,000000,7.29,7.4,7.02,7.33,20543316,0
+AMD.US,D,20080620,000000,7.24,7.25,6.96,6.99,22391152,0
+AMD.US,D,20080623,000000,7.11,7.17,6.51,6.55,29664158,0
+AMD.US,D,20080624,000000,6.48,6.49,6.22,6.24,37491904,0
+AMD.US,D,20080625,000000,6.36,6.58,6.33,6.43,26961298,0
+AMD.US,D,20080626,000000,6.33,6.33,6,6.13,29119188,0
+AMD.US,D,20080627,000000,6.15,6.22,5.85,5.95,23576794,0
+AMD.US,D,20080630,000000,6.01,6.04,5.67,5.83,27346646,0
+AMD.US,D,20080701,000000,5.71,5.82,5.4,5.65,32866040,0
+AMD.US,D,20080702,000000,5.77,5.84,5.42,5.44,24019260,0
+AMD.US,D,20080703,000000,5.48,5.55,5.01,5.3,24327036,0
+AMD.US,D,20080707,000000,5.47,5.67,5.22,5.38,25813080,0
+AMD.US,D,20080708,000000,5.38,5.54,5.29,5.53,29246652,0
+AMD.US,D,20080709,000000,5.55,5.59,5.01,5.06,35707640,0
+AMD.US,D,20080710,000000,5.11,5.12,4.75,4.96,45737748,0
+AMD.US,D,20080711,000000,4.75,4.93,4.6,4.84,29950200,0
+AMD.US,D,20080714,000000,4.93,4.95,4.72,4.82,22364038,0
+AMD.US,D,20080715,000000,4.68,4.88,4.53,4.72,26933296,0
+AMD.US,D,20080716,000000,4.9,5.09,4.68,5.06,24058892,0
+AMD.US,D,20080717,000000,5.24,5.32,4.82,5.3,35851640,0
+AMD.US,D,20080718,000000,4.9,5,4.58,4.65,58875224,0
+AMD.US,D,20080721,000000,4.75,4.75,4.56,4.59,23266030,0
+AMD.US,D,20080722,000000,4.5,4.59,4.32,4.41,15653833,0
+AMD.US,D,20080723,000000,4.45,4.69,4.44,4.67,22644992,0
+AMD.US,D,20080724,000000,4.67,4.73,4.33,4.37,14657042,0
+AMD.US,D,20080725,000000,4.42,4.44,4.27,4.36,14936017,0
+AMD.US,D,20080728,000000,4.38,4.39,4.18,4.19,17154952,0
+AMD.US,D,20080729,000000,4.2,4.25,4.11,4.21,18708192,0
+AMD.US,D,20080730,000000,4.21,4.28,4.11,4.23,18956456,0
+AMD.US,D,20080731,000000,4.18,4.37,4.13,4.21,14898338,0
+AMD.US,D,20080801,000000,4.26,4.32,4.05,4.28,25927422,0
+AMD.US,D,20080804,000000,4.31,4.52,4.29,4.48,15985794,0
+AMD.US,D,20080805,000000,4.62,4.65,4.47,4.6,14190639,0
+AMD.US,D,20080806,000000,4.62,4.8,4.48,4.8,14512977,0
+AMD.US,D,20080807,000000,4.74,5.17,4.66,5.03,32592444,0
+AMD.US,D,20080808,000000,5.19,5.26,5.05,5.13,22302874,0
+AMD.US,D,20080811,000000,5.1,5.2,5.03,5.11,15647283,0
+AMD.US,D,20080812,000000,5.2,5.35,5.12,5.21,30818324,0
+AMD.US,D,20080813,000000,5.2,5.23,5,5.15,19106408,0
+AMD.US,D,20080814,000000,5.15,5.37,5.14,5.3,18959496,0
+AMD.US,D,20080815,000000,5.37,5.87,5.25,5.64,33366946,0
+AMD.US,D,20080818,000000,5.7,5.91,5.58,5.91,36894624,0
+AMD.US,D,20080819,000000,5.72,5.9,5.54,5.58,21226408,0
+AMD.US,D,20080820,000000,5.58,5.85,5.52,5.7,20661724,0
+AMD.US,D,20080821,000000,5.58,5.82,5.54,5.76,14838532,0
+AMD.US,D,20080822,000000,5.88,6,5.7,5.81,16996684,0
+AMD.US,D,20080825,000000,5.82,6.18,5.82,5.93,24523356,0
+AMD.US,D,20080826,000000,5.98,6.02,5.87,5.93,17470838,0
+AMD.US,D,20080827,000000,5.91,6.14,5.9,6.07,14543730,0
+AMD.US,D,20080828,000000,6.14,6.25,6.1,6.25,11439060,0
+AMD.US,D,20080829,000000,6.14,6.35,6.1,6.29,16255141,0
+AMD.US,D,20080902,000000,6.37,6.47,6.15,6.34,25162400,0
+AMD.US,D,20080903,000000,6.34,6.45,6.07,6.15,24979474,0
+AMD.US,D,20080904,000000,6.12,6.18,5.77,5.84,24817168,0
+AMD.US,D,20080905,000000,5.63,5.99,5.34,5.96,23030840,0
+AMD.US,D,20080908,000000,6.23,6.3,5.93,6.07,19520924,0
+AMD.US,D,20080909,000000,6.07,6.1,5.62,5.77,21394512,0
+AMD.US,D,20080910,000000,5.82,5.88,5.61,5.78,15144307,0
+AMD.US,D,20080911,000000,5.61,5.85,5.51,5.71,17954250,0
+AMD.US,D,20080912,000000,5.7,5.84,5.61,5.75,22589768,0
+AMD.US,D,20080915,000000,5.31,5.63,5.18,5.18,16309756,0
+AMD.US,D,20080916,000000,4.96,5.27,4.8,5.26,24651968,0
+AMD.US,D,20080917,000000,5.13,5.29,4.85,4.9,25824408,0
+AMD.US,D,20080918,000000,4.98,5.39,4.8,5.3,30593440,0
+AMD.US,D,20080919,000000,5.63,5.68,5.23,5.42,21878220,0
+AMD.US,D,20080922,000000,5.4,5.42,4.96,4.99,14709192,0
+AMD.US,D,20080923,000000,5.05,5.17,4.89,4.94,21575264,0
+AMD.US,D,20080924,000000,5.03,5.05,4.85,4.88,13282740,0
+AMD.US,D,20080925,000000,4.95,5.29,4.91,5.23,26062338,0
+AMD.US,D,20080926,000000,5.01,5.21,4.96,5.16,19265012,0
+AMD.US,D,20080929,000000,5,6,3,4.29,32190456,0
+AMD.US,D,20080930,000000,4.49,5.25,4.22,5.25,18796332,0
+AMD.US,D,20081001,000000,4.55,5,4.53,4.74,27326534,0
+AMD.US,D,20081002,000000,4.6,4.85,4.13,4.14,24974600,0
+AMD.US,D,20081003,000000,4.32,4.81,4.21,4.53,38159892,0
+AMD.US,D,20081006,000000,4.26,4.36,4.01,4.23,26588988,0
+AMD.US,D,20081007,000000,5.27,5.56,4.23,4.59,79672296,0
+AMD.US,D,20081008,000000,4.45,4.74,3.99,4.05,46011260,0
+AMD.US,D,20081009,000000,4.22,4.44,4.04,4.04,29008140,0
+AMD.US,D,20081010,000000,3.85,4.3,3.51,3.81,32991884,0
+AMD.US,D,20081013,000000,4.24,4.25,3.91,4.21,16120745,0
+AMD.US,D,20081014,000000,4.5,4.52,4.15,4.27,27618528,0
+AMD.US,D,20081015,000000,4.27,4.27,3.91,3.91,23151476,0
+AMD.US,D,20081016,000000,4.01,4.23,3.65,4.12,28813336,0
+AMD.US,D,20081017,000000,4.4,4.52,4.09,4.21,38904432,0
+AMD.US,D,20081020,000000,4.25,4.31,4,4.11,22548436,0
+AMD.US,D,20081021,000000,4.03,4.08,3.88,3.91,13694337,0
+AMD.US,D,20081022,000000,3.86,3.91,3.59,3.62,15925102,0
+AMD.US,D,20081023,000000,3.62,3.68,3.2,3.28,23857832,0
+AMD.US,D,20081024,000000,2.91,3.19,2.78,3.03,25530702,0
+AMD.US,D,20081027,000000,2.96,3.02,2.84,2.94,16610892,0
+AMD.US,D,20081028,000000,3.13,3.14,2.65,2.84,24929968,0
+AMD.US,D,20081029,000000,3,3.15,2.86,2.98,19947284,0
+AMD.US,D,20081030,000000,3.2,3.59,3.15,3.56,24321516,0
+AMD.US,D,20081031,000000,3.4,3.71,3.36,3.5,16620985,0
+AMD.US,D,20081103,000000,3.59,3.87,3.54,3.61,17842466,0
+AMD.US,D,20081104,000000,3.82,3.84,3.6,3.8,20861584,0
+AMD.US,D,20081105,000000,3.68,3.79,3.54,3.55,13392182,0
+AMD.US,D,20081106,000000,3.47,3.5,3.09,3.17,20665804,0
+AMD.US,D,20081107,000000,3.25,3.41,3.06,3.16,15572154,0
+AMD.US,D,20081110,000000,3.29,3.29,3.01,3.04,8325134,0
+AMD.US,D,20081111,000000,3.01,3.06,2.83,2.96,10505899,0
+AMD.US,D,20081112,000000,2.87,2.89,2.57,2.57,20506048,0
+AMD.US,D,20081113,000000,2.71,2.75,2.3,2.7,28098836,0
+AMD.US,D,20081114,000000,2.65,2.66,2.37,2.43,23601236,0
+AMD.US,D,20081117,000000,2.47,2.65,2.47,2.5,14340050,0
+AMD.US,D,20081118,000000,2.68,2.69,2.4,2.5,13290478,0
+AMD.US,D,20081119,000000,2.51,2.54,2.11,2.12,17237426,0
+AMD.US,D,20081120,000000,2.1,2.15,1.88,1.91,22716320,0
+AMD.US,D,20081121,000000,1.99,2.02,1.62,1.82,22846244,0
+AMD.US,D,20081124,000000,1.9,1.94,1.75,1.86,22655092,0
+AMD.US,D,20081125,000000,1.92,1.96,1.78,1.8,16332472,0
+AMD.US,D,20081126,000000,1.85,2.17,1.8,2.13,23954028,0
+AMD.US,D,20081128,000000,2.2,2.37,2.15,2.36,8960181,0
+AMD.US,D,20081201,000000,2.31,2.33,1.98,2,17175308,0
+AMD.US,D,20081202,000000,2.1,2.15,1.96,2.03,13839538,0
+AMD.US,D,20081203,000000,1.95,2.37,1.92,2.2,31253652,0
+AMD.US,D,20081204,000000,2,2.35,1.92,2.08,32669180,0
+AMD.US,D,20081205,000000,2.05,2.22,2,2.13,18829220,0
+AMD.US,D,20081208,000000,2.25,2.3,2.02,2.1,22636640,0
+AMD.US,D,20081209,000000,2.05,2.29,2.01,2.27,22850948,0
+AMD.US,D,20081210,000000,2.27,2.3,2.19,2.2,11249339,0
+AMD.US,D,20081211,000000,2.17,2.28,2.1,2.2,10983641,0
+AMD.US,D,20081212,000000,2.11,2.32,2.05,2.28,14410211,0
+AMD.US,D,20081215,000000,2.26,2.35,2.15,2.21,6393699,0
+AMD.US,D,20081216,000000,2.28,2.28,2.15,2.25,10886628,0
+AMD.US,D,20081217,000000,2.21,2.3,2.18,2.29,8320512,0
+AMD.US,D,20081218,000000,2.26,2.34,2.2,2.23,12655965,0
+AMD.US,D,20081219,000000,2.33,2.33,2.18,2.27,13515374,0
+AMD.US,D,20081222,000000,2.26,2.26,1.93,2.02,16351854,0
+AMD.US,D,20081223,000000,2.07,2.08,1.95,1.96,10135576,0
+AMD.US,D,20081224,000000,1.98,2.03,1.97,1.99,2912312,0
+AMD.US,D,20081226,000000,2.1,2.21,2.04,2.18,9514287,0
+AMD.US,D,20081229,000000,2.26,2.27,2.06,2.1,10998001,0
+AMD.US,D,20081230,000000,2.13,2.21,2.1,2.21,10259239,0
+AMD.US,D,20081231,000000,2.2,2.2,2.11,2.16,10224007,0
+AMD.US,D,20090102,000000,2.19,2.43,2.17,2.38,13832046,0
+AMD.US,D,20090105,000000,2.37,2.68,2.35,2.67,19326620,0
+AMD.US,D,20090106,000000,2.75,2.85,2.55,2.78,23847334,0
+AMD.US,D,20090107,000000,2.72,2.72,2.55,2.66,14025170,0
+AMD.US,D,20090108,000000,2.64,2.74,2.51,2.74,13373315,0
+AMD.US,D,20090109,000000,2.79,2.83,2.63,2.69,9731303,0
+AMD.US,D,20090112,000000,2.69,2.69,2.45,2.52,13084442,0
+AMD.US,D,20090113,000000,2.42,2.47,2.3,2.38,21156214,0
+AMD.US,D,20090114,000000,2.29,2.3,2.11,2.15,14821593,0
+AMD.US,D,20090115,000000,2.15,2.3,2.05,2.26,16014697,0
+AMD.US,D,20090116,000000,2.32,2.4,2.2,2.29,15178343,0
+AMD.US,D,20090120,000000,2.23,2.29,2,2,12939571,0
+AMD.US,D,20090121,000000,2.05,2.25,2.03,2.25,11911207,0
+AMD.US,D,20090122,000000,2.15,2.18,1.97,2.02,21407288,0
+AMD.US,D,20090123,000000,1.86,2.23,1.86,2.04,24003030,0
+AMD.US,D,20090126,000000,2.08,2.14,2,2.01,15744721,0
+AMD.US,D,20090127,000000,2.06,2.19,2.04,2.14,12898652,0
+AMD.US,D,20090128,000000,2.23,2.45,2.17,2.35,19548354,0
+AMD.US,D,20090129,000000,2.29,2.29,2.18,2.2,8277052,0
+AMD.US,D,20090130,000000,2.22,2.29,2.16,2.19,11020692,0
+AMD.US,D,20090202,000000,2.19,2.22,2.07,2.15,8107345,0
+AMD.US,D,20090203,000000,2.16,2.23,2.11,2.21,8592114,0
+AMD.US,D,20090204,000000,2.22,2.51,2.15,2.27,15475226,0
+AMD.US,D,20090205,000000,2.26,2.44,2.21,2.36,17006760,0
+AMD.US,D,20090206,000000,2.42,2.47,2.33,2.41,12613360,0
+AMD.US,D,20090209,000000,2.41,2.41,2.33,2.36,9916567,0
+AMD.US,D,20090210,000000,2.36,2.4,2,2.11,24514318,0
+AMD.US,D,20090211,000000,2.16,2.21,2.09,2.15,11794952,0
+AMD.US,D,20090212,000000,2.18,2.3,2.11,2.28,12085117,0
+AMD.US,D,20090213,000000,2.3,2.46,2.25,2.42,15052317,0
+AMD.US,D,20090217,000000,2.3,2.4,2.28,2.37,15592866,0
+AMD.US,D,20090218,000000,2.35,2.5,2.12,2.2,18634100,0
+AMD.US,D,20090219,000000,2.3,2.3,2.11,2.12,12271669,0
+AMD.US,D,20090220,000000,2.07,2.13,2,2.03,12688380,0
+AMD.US,D,20090223,000000,2.09,2.09,2.01,2.02,10435816,0
+AMD.US,D,20090224,000000,2.05,2.18,2.02,2.12,12778103,0
+AMD.US,D,20090225,000000,2.13,2.28,2.07,2.22,13086374,0
+AMD.US,D,20090226,000000,2.26,2.28,2.09,2.09,11036881,0
+AMD.US,D,20090227,000000,2.08,2.2,2.05,2.18,14341125,0
+AMD.US,D,20090302,000000,2.13,2.21,2.01,2.01,15318064,0
+AMD.US,D,20090303,000000,2.14,2.19,2.07,2.07,18589260,0
+AMD.US,D,20090304,000000,2.15,2.33,2.14,2.3,21183216,0
+AMD.US,D,20090305,000000,2.21,2.3,2.14,2.16,10503288,0
+AMD.US,D,20090306,000000,2.19,2.22,2.09,2.14,9486181,0
+AMD.US,D,20090309,000000,2.11,2.26,2.1,2.14,9490122,0
+AMD.US,D,20090310,000000,2.21,2.35,2.19,2.32,14928471,0
+AMD.US,D,20090311,000000,2.33,2.35,2.25,2.31,11985783,0
+AMD.US,D,20090312,000000,2.3,2.44,2.27,2.4,14599489,0
+AMD.US,D,20090313,000000,2.39,2.6,2.35,2.52,14897985,0
+AMD.US,D,20090316,000000,2.51,2.72,2.44,2.48,22781368,0
+AMD.US,D,20090317,000000,2.48,2.88,2.43,2.76,22842538,0
+AMD.US,D,20090318,000000,2.76,2.97,2.73,2.97,14555540,0
+AMD.US,D,20090319,000000,3.04,3.19,2.84,2.96,18552032,0
+AMD.US,D,20090320,000000,2.97,3.1,2.67,2.67,17890308,0
+AMD.US,D,20090323,000000,2.87,3.03,2.83,3.02,13724253,0
+AMD.US,D,20090324,000000,2.96,3.2,2.88,3.14,19895404,0
+AMD.US,D,20090325,000000,3.21,3.78,2.93,3.17,33615176,0
+AMD.US,D,20090326,000000,3.3,3.59,3.21,3.56,24277188,0
+AMD.US,D,20090327,000000,3.43,3.55,3.35,3.37,11206085,0
+AMD.US,D,20090330,000000,3.2,3.29,3.1,3.19,12111571,0
+AMD.US,D,20090331,000000,3.31,3.36,3.04,3.05,20773300,0
+AMD.US,D,20090401,000000,2.98,3.21,2.92,3.02,31539530,0
+AMD.US,D,20090402,000000,3.19,3.25,3.04,3.16,22516672,0
+AMD.US,D,20090403,000000,3.13,3.43,3.07,3.43,16137939,0
+AMD.US,D,20090406,000000,3.3,3.56,3.25,3.53,15233545,0
+AMD.US,D,20090407,000000,3.41,3.49,3.39,3.44,11651124,0
+AMD.US,D,20090408,000000,3.5,3.73,3.43,3.68,16869528,0
+AMD.US,D,20090409,000000,3.78,3.92,3.68,3.75,19025260,0
+AMD.US,D,20090413,000000,3.75,3.78,3.54,3.61,16011004,0
+AMD.US,D,20090414,000000,3.59,3.85,3.53,3.63,14667628,0
+AMD.US,D,20090415,000000,3.53,3.59,3.32,3.44,15596191,0
+AMD.US,D,20090416,000000,3.52,3.6,3.47,3.57,10101047,0
+AMD.US,D,20090417,000000,3.58,3.6,3.49,3.56,12223644,0
+AMD.US,D,20090420,000000,3.43,3.45,3.26,3.31,10500541,0
+AMD.US,D,20090421,000000,3.23,3.36,3.2,3.36,14181464,0
+AMD.US,D,20090422,000000,3.2,3.45,3.17,3.33,23886048,0
+AMD.US,D,20090423,000000,3.37,3.55,3.26,3.53,18621654,0
+AMD.US,D,20090424,000000,3.55,3.75,3.48,3.51,18536744,0
+AMD.US,D,20090427,000000,3.43,3.61,3.42,3.47,11960896,0
+AMD.US,D,20090428,000000,3.47,3.55,3.35,3.41,12108754,0
+AMD.US,D,20090429,000000,3.4,3.56,3.38,3.51,11537950,0
+AMD.US,D,20090430,000000,3.55,3.73,3.53,3.61,18193734,0
+AMD.US,D,20090501,000000,3.55,3.9,3.55,3.82,16233935,0
+AMD.US,D,20090504,000000,3.9,4.3,3.83,4.26,21256392,0
+AMD.US,D,20090505,000000,4.36,4.39,4.11,4.32,16369172,0
+AMD.US,D,20090506,000000,4.45,4.45,4.12,4.31,15075631,0
+AMD.US,D,20090507,000000,4.22,4.35,3.91,4.01,23369684,0
+AMD.US,D,20090508,000000,4.12,4.15,3.84,3.93,14316080,0
+AMD.US,D,20090511,000000,3.9,4.37,3.87,4.22,25214606,0
+AMD.US,D,20090512,000000,4.41,4.5,4.13,4.35,29715904,0
+AMD.US,D,20090513,000000,4.36,4.67,4.33,4.38,35464648,0
+AMD.US,D,20090514,000000,4.35,4.57,4.07,4.24,33845504,0
+AMD.US,D,20090515,000000,4.26,4.37,3.93,4.01,30087118,0
+AMD.US,D,20090518,000000,4.19,4.25,4.06,4.14,19644634,0
+AMD.US,D,20090519,000000,4.3,4.5,4.24,4.39,22936032,0
+AMD.US,D,20090520,000000,4.57,4.76,4.44,4.5,25208562,0
+AMD.US,D,20090521,000000,4.45,4.46,4.25,4.34,14477103,0
+AMD.US,D,20090522,000000,4.43,4.43,4.25,4.26,8274297,0
+AMD.US,D,20090526,000000,4.26,4.57,4.23,4.53,16077029,0
+AMD.US,D,20090527,000000,4.57,4.8,4.55,4.71,21508080,0
+AMD.US,D,20090528,000000,4.75,4.84,4.54,4.7,18365306,0
+AMD.US,D,20090529,000000,4.71,4.78,4.38,4.54,24513076,0
+AMD.US,D,20090601,000000,4.69,4.9,4.64,4.73,26601028,0
+AMD.US,D,20090602,000000,4.68,4.7,4.55,4.56,24928567,0
+AMD.US,D,20090603,000000,4.55,4.6,4.34,4.48,19079896,0
+AMD.US,D,20090604,000000,4.57,4.74,4.54,4.65,19698055,0
+AMD.US,D,20090605,000000,4.84,4.87,4.61,4.63,18769502,0
+AMD.US,D,20090608,000000,4.58,4.67,4.5,4.61,12301033,0
+AMD.US,D,20090609,000000,4.7,4.8,4.68,4.75,18762062,0
+AMD.US,D,20090610,000000,4.81,4.86,4.7,4.82,18312910,0
+AMD.US,D,20090611,000000,4.83,4.87,4.68,4.7,15839376,0
+AMD.US,D,20090612,000000,4.75,4.79,4.33,4.47,39905753,0
+AMD.US,D,20090615,000000,4.39,4.45,4.21,4.26,27451186,0
+AMD.US,D,20090616,000000,4.3,4.35,4.1,4.13,27513389,0
+AMD.US,D,20090617,000000,4.13,4.17,3.86,4.08,32790601,0
+AMD.US,D,20090618,000000,4.03,4.07,3.81,3.85,29174172,0
+AMD.US,D,20090619,000000,3.92,3.98,3.86,3.87,20840134,0
+AMD.US,D,20090622,000000,3.84,3.86,3.61,3.62,21533232,0
+AMD.US,D,20090623,000000,3.67,3.69,3.42,3.55,21374570,0
+AMD.US,D,20090624,000000,3.63,3.78,3.6,3.66,19656663,0
+AMD.US,D,20090625,000000,3.62,3.68,3.53,3.64,14538838,0
+AMD.US,D,20090626,000000,3.69,3.71,3.62,3.62,16713232,0
+AMD.US,D,20090629,000000,3.65,3.78,3.65,3.72,14883386,0
+AMD.US,D,20090630,000000,3.77,3.98,3.74,3.87,24127251,0
+AMD.US,D,20090701,000000,3.93,4.05,3.88,3.91,25967860,0
+AMD.US,D,20090702,000000,3.84,3.89,3.76,3.78,13396370,0
+AMD.US,D,20090706,000000,3.74,3.77,3.5,3.55,26785806,0
+AMD.US,D,20090707,000000,3.63,3.63,3.35,3.43,20437323,0
+AMD.US,D,20090708,000000,3.43,3.49,3.22,3.36,32692753,0
+AMD.US,D,20090709,000000,3.43,3.56,3.38,3.48,19991063,0
+AMD.US,D,20090710,000000,3.43,3.56,3.42,3.49,12988376,0
+AMD.US,D,20090713,000000,3.53,3.6,3.36,3.56,15478027,0
+AMD.US,D,20090714,000000,3.59,3.61,3.49,3.55,14395144,0
+AMD.US,D,20090715,000000,3.8,3.97,3.8,3.86,35890722,0
+AMD.US,D,20090716,000000,3.9,3.95,3.76,3.92,18713971,0
+AMD.US,D,20090717,000000,3.95,4,3.89,4,15918475,0
+AMD.US,D,20090720,000000,4.03,4.18,4,4.17,30637193,0
+AMD.US,D,20090721,000000,4.25,4.25,3.95,4.08,47079570,0
+AMD.US,D,20090722,000000,3.54,3.64,3.41,3.55,66550946,0
+AMD.US,D,20090723,000000,3.54,3.6,3.49,3.59,26235345,0
+AMD.US,D,20090724,000000,3.56,3.81,3.54,3.77,25206542,0
+AMD.US,D,20090727,000000,3.82,3.84,3.71,3.8,15776632,0
+AMD.US,D,20090728,000000,3.8,3.81,3.7,3.77,15661619,0
+AMD.US,D,20090729,000000,3.77,3.79,3.65,3.71,18368014,0
+AMD.US,D,20090730,000000,3.78,3.81,3.65,3.66,20784374,0
+AMD.US,D,20090731,000000,3.66,3.73,3.65,3.66,14278007,0
+AMD.US,D,20090803,000000,3.75,3.78,3.7,3.74,12824155,0
+AMD.US,D,20090804,000000,3.72,3.85,3.68,3.76,20091203,0
+AMD.US,D,20090805,000000,3.77,3.79,3.7,3.75,12121315,0
+AMD.US,D,20090806,000000,3.75,3.79,3.66,3.71,11638203,0
+AMD.US,D,20090807,000000,3.77,3.77,3.66,3.7,12255355,0
+AMD.US,D,20090810,000000,3.71,3.71,3.65,3.68,10631799,0
+AMD.US,D,20090811,000000,3.68,3.69,3.55,3.59,12645142,0
+AMD.US,D,20090812,000000,3.6,3.63,3.56,3.59,13461233,0
+AMD.US,D,20090813,000000,3.61,3.71,3.52,3.68,22040842,0
+AMD.US,D,20090814,000000,3.66,3.76,3.59,3.69,23171589,0
+AMD.US,D,20090817,000000,3.61,3.61,3.52,3.55,15691715,0
+AMD.US,D,20090818,000000,3.55,3.58,3.49,3.56,23268940,0
+AMD.US,D,20090819,000000,3.49,3.53,3.47,3.52,10909468,0
+AMD.US,D,20090820,000000,3.53,3.55,3.49,3.52,6528869,0
+AMD.US,D,20090821,000000,3.53,3.71,3.51,3.7,20128292,0
+AMD.US,D,20090824,000000,3.93,4.1,3.88,4,49170206,0
+AMD.US,D,20090825,000000,4.13,4.14,4.02,4.02,28046753,0
+AMD.US,D,20090826,000000,4.03,4.08,4,4.06,20669034,0
+AMD.US,D,20090827,000000,4.04,4.26,4,4.23,26079728,0
+AMD.US,D,20090828,000000,4.45,4.55,4.3,4.47,41922909,0
+AMD.US,D,20090831,000000,4.32,4.38,4.23,4.36,22115052,0
+AMD.US,D,20090901,000000,4.36,4.57,4.18,4.22,32570371,0
+AMD.US,D,20090902,000000,4.19,4.33,4.13,4.28,18990768,0
+AMD.US,D,20090903,000000,4.39,4.56,4.35,4.53,33173445,0
+AMD.US,D,20090904,000000,4.55,4.56,4.38,4.53,19618138,0
+AMD.US,D,20090908,000000,4.6,5.24,4.57,5.19,73288376,0
+AMD.US,D,20090909,000000,5.15,5.3,5,5.2,44375368,0
+AMD.US,D,20090910,000000,5.29,5.45,5.2,5.38,39061145,0
+AMD.US,D,20090911,000000,5.49,5.75,5.45,5.68,48450208,0
+AMD.US,D,20090914,000000,5.62,5.78,5.51,5.72,27529329,0
+AMD.US,D,20090915,000000,5.77,5.94,5.72,5.88,26727929,0
+AMD.US,D,20090916,000000,5.85,5.87,5.57,5.69,43023443,0
+AMD.US,D,20090917,000000,5.69,5.78,5.55,5.67,38144114,0
+AMD.US,D,20090918,000000,5.74,5.75,5.43,5.7,34234697,0
+AMD.US,D,20090921,000000,5.57,5.89,5.56,5.81,26253769,0
+AMD.US,D,20090922,000000,5.91,6.3,5.84,6.08,39945741,0
+AMD.US,D,20090923,000000,6.18,6.28,6,6.02,34427197,0
+AMD.US,D,20090924,000000,6.06,6.09,5.57,5.66,36253302,0
+AMD.US,D,20090925,000000,5.52,5.83,5.51,5.83,29799607,0
+AMD.US,D,20090928,000000,5.87,6.06,5.79,5.94,20210123,0
+AMD.US,D,20090929,000000,5.85,6.1,5.72,5.78,31039484,0
+AMD.US,D,20090930,000000,5.8,5.85,5.59,5.66,37529903,0
+AMD.US,D,20091001,000000,5.62,5.65,5.27,5.39,42687718,0
+AMD.US,D,20091002,000000,5.22,5.45,5.05,5.31,31799767,0
+AMD.US,D,20091005,000000,5.15,5.63,5.12,5.54,29205743,0
+AMD.US,D,20091006,000000,5.67,5.78,5.53,5.64,21868911,0
+AMD.US,D,20091007,000000,5.66,5.69,5.52,5.54,16855483,0
+AMD.US,D,20091008,000000,5.58,5.67,5.46,5.51,20260166,0
+AMD.US,D,20091009,000000,5.51,5.9,5.51,5.88,27308893,0
+AMD.US,D,20091012,000000,6.13,6.29,6.08,6.14,38496055,0
+AMD.US,D,20091013,000000,6.21,6.22,6.06,6.08,29487177,0
+AMD.US,D,20091014,000000,6.31,6.36,6.16,6.25,32130454,0
+AMD.US,D,20091015,000000,6.21,6.23,6.05,6.19,37275241,0
+AMD.US,D,20091016,000000,5.89,5.94,5.65,5.74,62152663,0
+AMD.US,D,20091019,000000,5.78,5.89,5.68,5.87,20515105,0
+AMD.US,D,20091020,000000,5.94,6.18,5.92,5.98,35573426,0
+AMD.US,D,20091021,000000,5.89,6.07,5.7,5.77,27026802,0
+AMD.US,D,20091022,000000,5.76,5.87,5.61,5.83,21165386,0
+AMD.US,D,20091023,000000,5.93,5.93,5.52,5.6,26643510,0
+AMD.US,D,20091026,000000,5.62,5.71,5.34,5.42,26798251,0
+AMD.US,D,20091027,000000,5.42,5.47,5.07,5.15,31036018,0
+AMD.US,D,20091028,000000,4.98,5.02,4.75,4.85,30659654,0
+AMD.US,D,20091029,000000,4.95,5.1,4.9,4.93,27182445,0
+AMD.US,D,20091030,000000,4.98,4.98,4.55,4.6,31592779,0
+AMD.US,D,20091102,000000,4.68,4.78,4.44,4.6,23819914,0
+AMD.US,D,20091103,000000,4.49,4.65,4.33,4.64,23034728,0
+AMD.US,D,20091104,000000,4.71,4.88,4.67,4.69,25192303,0
+AMD.US,D,20091105,000000,4.81,4.86,4.72,4.83,14631058,0
+AMD.US,D,20091106,000000,4.84,5.05,4.79,5.04,20914315,0
+AMD.US,D,20091109,000000,5.12,5.24,5.1,5.21,15786957,0
+AMD.US,D,20091110,000000,5.2,5.31,5.07,5.14,16253652,0
+AMD.US,D,20091111,000000,5.23,5.35,5.2,5.32,24474638,0
+AMD.US,D,20091112,000000,6.64,6.73,6.35,6.48,163011174,0
+AMD.US,D,20091113,000000,6.26,6.56,6.17,6.53,68089059,0
+AMD.US,D,20091116,000000,6.56,6.7,6.32,6.43,48783799,0
+AMD.US,D,20091117,000000,6.37,6.64,6.35,6.62,26731553,0
+AMD.US,D,20091118,000000,6.71,7.33,6.7,7.32,79097876,0
+AMD.US,D,20091119,000000,7.2,7.3,6.78,7.05,65837158,0
+AMD.US,D,20091120,000000,6.9,6.99,6.8,6.95,28181406,0
+AMD.US,D,20091123,000000,7.03,7.15,6.94,7,29233740,0
+AMD.US,D,20091124,000000,7.01,7.07,6.83,6.95,18549168,0
+AMD.US,D,20091125,000000,7.01,7.12,6.97,7.11,16360830,0
+AMD.US,D,20091127,000000,6.69,7,6.68,6.85,16185078,0
+AMD.US,D,20091130,000000,6.9,7.01,6.78,7.01,19358390,0
+AMD.US,D,20091201,000000,7.11,7.25,7.01,7.2,23136364,0
+AMD.US,D,20091202,000000,7.21,7.5,7.21,7.3,26884865,0
+AMD.US,D,20091203,000000,7.37,8.23,7.36,8.03,68998928,0
+AMD.US,D,20091204,000000,8.09,8.25,7.65,7.86,43837326,0
+AMD.US,D,20091207,000000,8.25,8.61,8.23,8.52,45590892,0
+AMD.US,D,20091208,000000,8.43,8.81,8.34,8.67,41600087,0
+AMD.US,D,20091209,000000,8.81,8.87,8.55,8.71,30300030,0
+AMD.US,D,20091210,000000,8.82,8.9,8.57,8.58,25950766,0
+AMD.US,D,20091211,000000,8.61,8.69,8.43,8.64,20035719,0
+AMD.US,D,20091214,000000,8.81,8.84,8.58,8.68,24212764,0
+AMD.US,D,20091215,000000,8.65,9.08,8.57,8.82,30503996,0
+AMD.US,D,20091216,000000,9.14,9.39,8.82,9.15,43159364,0
+AMD.US,D,20091217,000000,9.03,9.3,9,9.12,19926541,0
+AMD.US,D,20091218,000000,9,9.12,8.93,9.05,15931913,0
+AMD.US,D,20091221,000000,9.09,9.59,9.01,9.53,30412619,0
+AMD.US,D,20091222,000000,9.55,9.76,9.29,9.43,26185639,0
+AMD.US,D,20091223,000000,9.45,9.69,9.42,9.67,19547363,0
+AMD.US,D,20091224,000000,9.79,9.95,9.77,9.91,11331966,0
+AMD.US,D,20091228,000000,9.97,10.04,9.71,9.83,17264963,0
+AMD.US,D,20091229,000000,9.81,9.91,9.44,9.75,20977376,0
+AMD.US,D,20091230,000000,9.63,9.83,9.58,9.72,14400484,0
+AMD.US,D,20091231,000000,9.74,9.77,9.62,9.68,9396454,0
+AMD.US,D,20100104,000000,9.79,9.9,9.68,9.7,18719212,0
+AMD.US,D,20100105,000000,9.7,9.9,9.68,9.71,22108096,0
+AMD.US,D,20100106,000000,9.68,9.76,9.55,9.57,18640615,0
+AMD.US,D,20100107,000000,9.51,9.55,9.18,9.47,26793493,0
+AMD.US,D,20100108,000000,9.37,9.47,9.29,9.43,13752152,0
+AMD.US,D,20100111,000000,9.38,9.44,9.08,9.14,23615685,0
+AMD.US,D,20100112,000000,8.89,8.92,8.52,8.65,33380051,0
+AMD.US,D,20100113,000000,8.71,9.2,8.55,9.15,32711315,0
+AMD.US,D,20100114,000000,9.18,9.26,8.92,9,22455048,0
+AMD.US,D,20100115,000000,9.13,9.19,8.8,8.84,34323398,0
+AMD.US,D,20100119,000000,8.84,9.21,8.84,9.01,24841832,0
+AMD.US,D,20100120,000000,8.98,9,8.76,8.87,22788114,0
+AMD.US,D,20100121,000000,9.01,9.1,8.77,8.99,37676254,0
+AMD.US,D,20100122,000000,8.55,8.56,7.82,7.88,69077954,0
+AMD.US,D,20100125,000000,8.01,8.14,7.93,8.07,20548758,0
+AMD.US,D,20100126,000000,8.03,8.19,7.93,8.09,20930524,0
+AMD.US,D,20100127,000000,8.03,8.22,7.91,8.19,26824322,0
+AMD.US,D,20100128,000000,8.24,8.25,7.71,7.88,32068067,0
+AMD.US,D,20100129,000000,8.01,8.1,7.3,7.46,37391060,0
+AMD.US,D,20100201,000000,7.61,7.98,7.53,7.98,25438731,0
+AMD.US,D,20100202,000000,7.73,7.96,7.72,7.91,21106158,0
+AMD.US,D,20100203,000000,7.83,7.96,7.76,7.81,14521659,0
+AMD.US,D,20100204,000000,7.64,7.65,7.1,7.19,33124269,0
+AMD.US,D,20100205,000000,7.13,7.37,6.98,7.35,28773245,0
+AMD.US,D,20100208,000000,7.38,7.62,7.28,7.42,24288751,0
+AMD.US,D,20100209,000000,7.59,7.64,7.42,7.54,19962882,0
+AMD.US,D,20100210,000000,7.47,7.71,7.45,7.64,17268434,0
+AMD.US,D,20100211,000000,7.67,7.9,7.6,7.84,14961061,0
+AMD.US,D,20100212,000000,7.71,8,7.65,7.87,21786755,0
+AMD.US,D,20100216,000000,7.91,8.14,7.87,8.06,13565838,0
+AMD.US,D,20100217,000000,8.11,8.2,7.94,8.03,12019200,0
+AMD.US,D,20100218,000000,7.98,8.08,7.87,7.95,14646916,0
+AMD.US,D,20100219,000000,7.82,7.99,7.82,7.93,8099694,0
+AMD.US,D,20100222,000000,7.96,8,7.83,7.9,9698492,0
+AMD.US,D,20100223,000000,7.91,7.94,7.69,7.79,15568403,0
+AMD.US,D,20100224,000000,7.78,8.1,7.77,8.05,16542433,0
+AMD.US,D,20100225,000000,7.88,7.89,7.62,7.89,20947081,0
+AMD.US,D,20100226,000000,7.83,7.96,7.68,7.91,17076069,0
+AMD.US,D,20100301,000000,7.94,8.25,7.94,8.21,14845140,0
+AMD.US,D,20100302,000000,8.33,8.6,8.29,8.38,25494743,0
+AMD.US,D,20100303,000000,8.44,8.55,8.28,8.35,14236765,0
+AMD.US,D,20100304,000000,8.37,8.5,8.28,8.5,14438358,0
+AMD.US,D,20100305,000000,8.55,8.7,8.48,8.61,14818999,0
+AMD.US,D,20100308,000000,8.66,8.69,8.51,8.64,12759122,0
+AMD.US,D,20100309,000000,8.5,8.69,8.43,8.63,17627059,0
+AMD.US,D,20100310,000000,8.6,9.09,8.59,8.92,23415835,0
+AMD.US,D,20100311,000000,8.91,9,8.74,8.95,15984501,0
+AMD.US,D,20100312,000000,9.04,9.04,8.9,8.93,12802501,0
+AMD.US,D,20100315,000000,8.88,8.95,8.8,8.92,11428806,0
+AMD.US,D,20100316,000000,8.95,9.42,8.94,9.4,25359738,0
+AMD.US,D,20100317,000000,9.47,9.74,9.42,9.67,23574776,0
+AMD.US,D,20100318,000000,9.62,9.66,9.26,9.39,17774741,0
+AMD.US,D,20100319,000000,9.38,9.41,9.1,9.11,15930824,0
+AMD.US,D,20100322,000000,8.91,9.32,8.79,9.31,15101301,0
+AMD.US,D,20100323,000000,9.34,9.49,9.26,9.45,10623660,0
+AMD.US,D,20100324,000000,9.38,9.38,9.2,9.23,12096054,0
+AMD.US,D,20100325,000000,9.35,9.44,9.02,9.03,15829058,0
+AMD.US,D,20100326,000000,9.11,9.19,8.91,9.02,12158335,0
+AMD.US,D,20100329,000000,9.08,9.2,9.06,9.11,9610309,0
+AMD.US,D,20100330,000000,9.21,9.28,9.09,9.27,13440676,0
+AMD.US,D,20100331,000000,9.15,9.44,9.13,9.27,12850024,0
+AMD.US,D,20100401,000000,9.34,9.49,9.22,9.37,11756312,0
+AMD.US,D,20100405,000000,9.47,9.54,9.42,9.53,10464205,0
+AMD.US,D,20100406,000000,9.47,9.49,9.18,9.35,18738340,0
+AMD.US,D,20100407,000000,9.38,9.83,9.25,9.66,29120286,0
+AMD.US,D,20100408,000000,9.63,9.63,9.33,9.42,21484337,0
+AMD.US,D,20100409,000000,9.49,9.58,9.28,9.3,24195501,0
+AMD.US,D,20100412,000000,9.37,9.53,9.35,9.42,16574337,0
+AMD.US,D,20100413,000000,9.42,9.59,9.35,9.56,15032692,0
+AMD.US,D,20100414,000000,9.82,9.97,9.71,9.89,29137929,0
+AMD.US,D,20100415,000000,9.98,10.24,9.9,10.16,54552465,0
+AMD.US,D,20100416,000000,9.78,9.9,9.37,9.81,67690611,0
+AMD.US,D,20100419,000000,9.73,9.84,9.29,9.58,27860502,0
+AMD.US,D,20100420,000000,9.74,9.81,9.63,9.77,21243326,0
+AMD.US,D,20100421,000000,9.8,9.91,9.49,9.78,28633076,0
+AMD.US,D,20100422,000000,9.57,9.9,9.45,9.86,22369586,0
+AMD.US,D,20100423,000000,9.81,9.85,9.61,9.76,18825817,0
+AMD.US,D,20100426,000000,9.82,10.15,9.71,9.97,0,0
+AMD.US,D,20100427,000000,9.84,10.06,9.53,9.58,27143242,0
+AMD.US,D,20100428,000000,9.69,9.8,9.35,9.55,23011431,0
+AMD.US,D,20100429,000000,9.7,9.78,9.59,9.72,14347946,0
+AMD.US,D,20100430,000000,9.72,9.72,9.06,9.07,37958893,0
+AMD.US,D,20100503,000000,9.18,9.38,9.02,9.29,27504636,0
+AMD.US,D,20100504,000000,9.08,9.08,8.54,8.68,46456907,0
+AMD.US,D,20100505,000000,8.44,8.88,8.35,8.58,36724587,0
+AMD.US,D,20100506,000000,8.58,8.72,7.81,8.27,44838225,0
+AMD.US,D,20100507,000000,8.3,8.67,7.92,8.38,48469410,0
+AMD.US,D,20100510,000000,8.92,9.03,8.31,8.99,34686902,0
+AMD.US,D,20100511,000000,8.84,9.29,8.75,9.07,41060608,0
+AMD.US,D,20100512,000000,9.2,9.58,9.15,9.49,33539565,0
+AMD.US,D,20100513,000000,9.52,9.78,9.32,9.42,33217857,0
+AMD.US,D,20100514,000000,9.3,9.31,8.57,8.8,59012163,0
+AMD.US,D,20100517,000000,8.75,8.87,8.47,8.85,27713459,0
+AMD.US,D,20100518,000000,8.96,9.01,8.37,8.42,29698663,0
+AMD.US,D,20100519,000000,8.23,8.63,8.2,8.47,29864742,0
+AMD.US,D,20100520,000000,8.3,8.37,8,8.09,37458713,0
+AMD.US,D,20100521,000000,7.87,8.55,7.75,8.4,39731414,0
+AMD.US,D,20100524,000000,8.32,8.56,8.07,8.09,24503143,0
+AMD.US,D,20100525,000000,7.75,8.15,7.68,8.15,30404947,0
+AMD.US,D,20100526,000000,8.37,8.59,8.18,8.22,37479004,0
+AMD.US,D,20100527,000000,8.45,8.8,8.4,8.8,24219672,0
+AMD.US,D,20100528,000000,8.84,8.87,8.45,8.57,28072567,0
+AMD.US,D,20100601,000000,8.43,8.43,8.14,8.14,31186625,0
+AMD.US,D,20100602,000000,8.26,8.54,8.11,8.54,24141968,0
+AMD.US,D,20100603,000000,8.59,8.73,8.36,8.69,22533739,0
+AMD.US,D,20100604,000000,8.42,8.66,8.01,8.1,37600822,0
+AMD.US,D,20100607,000000,8.2,8.22,7.64,7.71,27179077,0
+AMD.US,D,20100608,000000,7.75,7.88,7.42,7.77,36005902,0
+AMD.US,D,20100609,000000,7.91,8.05,7.58,7.61,24744619,0
+AMD.US,D,20100610,000000,7.78,8.04,7.74,8.01,27985336,0
+AMD.US,D,20100611,000000,7.85,8.18,7.81,8.12,21054218,0
+AMD.US,D,20100614,000000,8.31,8.45,8.24,8.28,21792343,0
+AMD.US,D,20100615,000000,8.35,8.88,8.34,8.82,35673883,0
+AMD.US,D,20100616,000000,8.73,9.19,8.65,8.9,33530294,0
+AMD.US,D,20100617,000000,9.05,9.05,8.71,8.91,21695911,0
+AMD.US,D,20100618,000000,8.92,9.05,8.77,8.83,16524191,0
+AMD.US,D,20100621,000000,9.03,9.16,8.71,8.8,25871741,0
+AMD.US,D,20100622,000000,8.81,9.02,8.54,8.58,23876142,0
+AMD.US,D,20100623,000000,8.63,8.8,8.48,8.56,23036108,0
+AMD.US,D,20100624,000000,8.51,8.57,8.05,8.13,31269202,0
+AMD.US,D,20100625,000000,8.22,8.22,7.93,8.09,22847052,0
+AMD.US,D,20100628,000000,8.14,8.24,7.96,8.05,21543412,0
+AMD.US,D,20100629,000000,7.93,7.93,7.41,7.48,43853779,0
+AMD.US,D,20100630,000000,7.58,7.65,7.3,7.32,26403306,0
+AMD.US,D,20100701,000000,7.35,7.53,7.1,7.39,27289885,0
+AMD.US,D,20100702,000000,7.45,7.48,7.02,7.17,26073105,0
+AMD.US,D,20100706,000000,7.4,7.42,6.96,7.04,25865224,0
+AMD.US,D,20100707,000000,7.04,7.41,7.04,7.39,23664186,0
+AMD.US,D,20100708,000000,7.49,7.52,7.22,7.37,21822440,0
+AMD.US,D,20100709,000000,7.35,7.35,7.14,7.34,20371775,0
+AMD.US,D,20100712,000000,7.38,7.6,7.32,7.36,36005576,0
+AMD.US,D,20100713,000000,7.6,7.69,7.43,7.52,38839274,0
+AMD.US,D,20100714,000000,7.82,7.82,7.33,7.44,49082815,0
+AMD.US,D,20100715,000000,7.46,7.48,7.18,7.41,51095569,0
+AMD.US,D,20100716,000000,7.28,7.59,7.11,7.37,72972597,0
+AMD.US,D,20100719,000000,7.41,7.53,7.22,7.44,27845632,0
+AMD.US,D,20100720,000000,7.18,7.63,7.15,7.6,30619148,0
+AMD.US,D,20100721,000000,7.61,7.65,7.35,7.4,28168425,0
+AMD.US,D,20100722,000000,7.49,7.68,7.36,7.61,25148842,0
+AMD.US,D,20100723,000000,7.57,7.84,7.46,7.82,28568766,0
+AMD.US,D,20100726,000000,7.82,8.1,7.68,8.07,32459677,0
+AMD.US,D,20100727,000000,8.14,8.25,8.03,8.21,34584943,0
+AMD.US,D,20100728,000000,8.09,8.2,7.88,7.98,30779435,0
+AMD.US,D,20100729,000000,7.88,7.88,7.58,7.78,40211369,0
+AMD.US,D,20100730,000000,7.61,7.67,7.41,7.49,35900266,0
+AMD.US,D,20100802,000000,7.63,7.77,7.47,7.65,29104371,0
+AMD.US,D,20100803,000000,7.59,7.59,7.41,7.51,20257000,0
+AMD.US,D,20100804,000000,7.55,7.61,7.44,7.52,18838648,0
+AMD.US,D,20100805,000000,7.49,7.62,7.45,7.5,14581124,0
+AMD.US,D,20100806,000000,7.49,7.72,7.43,7.45,33032000,0
+AMD.US,D,20100809,000000,7.48,7.52,7.38,7.42,26486677,0
+AMD.US,D,20100810,000000,7.08,7.13,6.75,6.83,80663709,0
+AMD.US,D,20100811,000000,6.63,6.68,6.41,6.49,54876893,0
+AMD.US,D,20100812,000000,6.35,6.75,6.26,6.57,55087264,0
+AMD.US,D,20100813,000000,6.6,6.72,6.47,6.49,24273926,0
+AMD.US,D,20100816,000000,6.47,6.71,6.43,6.62,20061139,0
+AMD.US,D,20100817,000000,6.72,6.77,6.62,6.63,14686009,0
+AMD.US,D,20100818,000000,6.62,6.66,6.51,6.57,20100177,0
+AMD.US,D,20100819,000000,6.48,6.55,6.28,6.42,21653361,0
+AMD.US,D,20100820,000000,6.36,6.44,6.19,6.25,22982117,0
+AMD.US,D,20100823,000000,6.3,6.36,6.11,6.14,22080794,0
+AMD.US,D,20100824,000000,6,6.21,5.94,5.99,32874639,0
+AMD.US,D,20100825,000000,5.92,6.18,5.85,6.13,27766091,0
+AMD.US,D,20100826,000000,6.19,6.22,5.83,5.87,28957887,0
+AMD.US,D,20100827,000000,5.94,6.09,5.53,6.08,49321178,0
+AMD.US,D,20100830,000000,6.02,6.08,5.77,5.78,23609578,0
+AMD.US,D,20100831,000000,5.69,5.8,5.57,5.61,28567039,0
+AMD.US,D,20100901,000000,5.75,5.86,5.68,5.76,34991119,0
+AMD.US,D,20100902,000000,5.82,5.96,5.7,5.93,24405742,0
+AMD.US,D,20100903,000000,6.05,6.12,5.89,6.09,22263299,0
+AMD.US,D,20100907,000000,6.04,6.18,5.95,5.95,21637714,0
+AMD.US,D,20100908,000000,5.96,5.96,5.79,5.83,19353083,0
+AMD.US,D,20100909,000000,5.95,5.95,5.82,5.86,17189875,0
+AMD.US,D,20100910,000000,5.88,5.9,5.67,5.81,23093509,0
+AMD.US,D,20100913,000000,5.89,6.34,5.89,6.18,51715285,0
+AMD.US,D,20100914,000000,6.16,6.47,6.08,6.27,33650881,0
+AMD.US,D,20100915,000000,6.25,6.29,6.13,6.22,18330720,0
+AMD.US,D,20100916,000000,6.21,6.25,6.1,6.15,21534585,0
+AMD.US,D,20100917,000000,6.21,6.22,6.09,6.12,20186350,0
+AMD.US,D,20100920,000000,6.16,6.17,6.02,6.09,22864468,0
+AMD.US,D,20100921,000000,6.1,6.25,6.06,6.17,20614941,0
+AMD.US,D,20100922,000000,6.12,6.27,6.06,6.26,27111771,0
+AMD.US,D,20100923,000000,6.2,6.59,6.14,6.4,39419293,0
+AMD.US,D,20100924,000000,6.6,6.85,6.6,6.84,53638598,0
+AMD.US,D,20100927,000000,6.92,7.24,6.84,7.02,56224481,0
+AMD.US,D,20100928,000000,7.06,7.09,6.87,6.95,32203969,0
+AMD.US,D,20100929,000000,6.87,7.34,6.85,7.28,44179392,0
+AMD.US,D,20100930,000000,7.42,7.44,6.99,7.11,38490706,0
+AMD.US,D,20101001,000000,7.2,7.26,7.01,7.05,27508386,0
+AMD.US,D,20101004,000000,7.03,7.08,6.84,6.94,23020602,0
+AMD.US,D,20101005,000000,7.04,7.12,6.89,6.98,36272345,0
+AMD.US,D,20101006,000000,7.01,7.05,6.78,6.86,23465730,0
+AMD.US,D,20101007,000000,6.89,6.93,6.77,6.87,20987360,0
+AMD.US,D,20101008,000000,6.87,7.1,6.79,7.05,25379306,0
+AMD.US,D,20101011,000000,7.1,7.28,7.08,7.24,24687212,0
+AMD.US,D,20101012,000000,7.26,7.35,7.16,7.3,27686200,0
+AMD.US,D,20101013,000000,7.45,7.48,7.22,7.22,32256359,0
+AMD.US,D,20101014,000000,7.23,7.25,7,7.14,35791273,0
+AMD.US,D,20101015,000000,7.36,7.39,7.01,7.12,37664653,0
+AMD.US,D,20101018,000000,7.11,7.13,6.89,6.96,26642314,0
+AMD.US,D,20101019,000000,6.86,7.14,6.8,6.95,39314978,0
+AMD.US,D,20101020,000000,6.98,7.05,6.8,6.82,45567241,0
+AMD.US,D,20101021,000000,6.87,6.95,6.79,6.89,23127934,0
+AMD.US,D,20101022,000000,6.86,7,6.86,6.89,21178704,0
+AMD.US,D,20101025,000000,6.96,7.33,6.94,7.26,37035935,0
+AMD.US,D,20101026,000000,7.26,7.3,7.14,7.2,16108568,0
+AMD.US,D,20101027,000000,7.17,7.35,7.16,7.35,18441457,0
+AMD.US,D,20101028,000000,7.36,7.68,7.34,7.63,32400566,0
+AMD.US,D,20101029,000000,7.61,7.63,7.31,7.34,26826903,0
+AMD.US,D,20101101,000000,7.49,7.5,7.3,7.36,20604324,0
+AMD.US,D,20101102,000000,7.41,7.63,7.4,7.53,21739708,0
+AMD.US,D,20101103,000000,7.52,7.67,7.47,7.64,20360395,0
+AMD.US,D,20101104,000000,7.71,8,7.67,8,29582402,0
+AMD.US,D,20101105,000000,8.03,8.16,7.97,8.04,24711772,0
+AMD.US,D,20101108,000000,8.03,8.22,8.03,8.14,28465507,0
+AMD.US,D,20101109,000000,8.22,8.24,7.85,7.91,42670867,0
+AMD.US,D,20101110,000000,7.89,7.94,7.7,7.75,31290492,0
+AMD.US,D,20101111,000000,7.56,7.68,7.46,7.63,17939225,0
+AMD.US,D,20101112,000000,7.59,7.85,7.5,7.63,34469657,0
+AMD.US,D,20101115,000000,7.76,7.82,7.56,7.57,15850477,0
+AMD.US,D,20101116,000000,7.49,7.65,7.42,7.43,26798482,0
+AMD.US,D,20101117,000000,7.36,7.43,7.24,7.33,17760136,0
+AMD.US,D,20101118,000000,7.44,7.48,7.3,7.35,13892745,0
+AMD.US,D,20101119,000000,7.36,7.53,7.27,7.47,14459562,0
+AMD.US,D,20101122,000000,7.44,7.56,7.3,7.41,12062818,0
+AMD.US,D,20101123,000000,7.41,7.41,7.26,7.32,10386648,0
+AMD.US,D,20101124,000000,7.38,7.67,7.37,7.62,14304835,0
+AMD.US,D,20101126,000000,7.6,7.65,7.51,7.55,4053140,0
+AMD.US,D,20101129,000000,7.46,7.5,7.26,7.38,15563649,0
+AMD.US,D,20101130,000000,7.37,7.37,7.26,7.29,12916884,0
+AMD.US,D,20101201,000000,7.41,7.6,7.37,7.51,23883568,0
+AMD.US,D,20101202,000000,7.56,7.63,7.49,7.54,19535812,0
+AMD.US,D,20101203,000000,7.52,7.7,7.5,7.65,17230060,0
+AMD.US,D,20101206,000000,7.65,7.87,7.61,7.82,22879534,0
+AMD.US,D,20101207,000000,7.91,8.14,7.9,8.02,31776478,0
+AMD.US,D,20101208,000000,7.96,8.2,7.95,8.17,19981122,0
+AMD.US,D,20101209,000000,8.21,8.23,7.91,7.95,16822028,0
+AMD.US,D,20101210,000000,8,8.12,7.89,8.07,15101257,0
+AMD.US,D,20101213,000000,8.13,8.43,8.1,8.23,29520788,0
+AMD.US,D,20101214,000000,8.23,8.27,8,8.05,15770199,0
+AMD.US,D,20101215,000000,7.99,8.24,7.97,8.02,17160184,0
+AMD.US,D,20101216,000000,8.01,8.12,7.96,8.03,9935474,0
+AMD.US,D,20101217,000000,8.04,8.1,7.86,8.1,25999736,0
+AMD.US,D,20101220,000000,8.09,8.24,8.06,8.24,14031546,0
+AMD.US,D,20101221,000000,8.27,8.32,8.13,8.14,9683514,0
+AMD.US,D,20101222,000000,8.17,8.18,8.09,8.11,9198763,0
+AMD.US,D,20101223,000000,8.01,8.11,7.95,8.04,10784425,0
+AMD.US,D,20101227,000000,8,8.08,7.93,8.05,8492919,0
+AMD.US,D,20101228,000000,8.07,8.17,8.05,8.09,6137534,0
+AMD.US,D,20101229,000000,8.1,8.15,8.06,8.08,6926378,0
+AMD.US,D,20101230,000000,8.11,8.15,8.1,8.14,6213426,0
+AMD.US,D,20101231,000000,8.14,8.19,8.05,8.18,7969674,0
+AMD.US,D,20110103,000000,8.44,8.55,8.39,8.47,21152390,0
+AMD.US,D,20110104,000000,8.56,8.84,8.54,8.77,26866008,0
+AMD.US,D,20110105,000000,8.74,8.95,8.72,8.91,19457256,0
+AMD.US,D,20110106,000000,8.92,8.94,8.67,8.69,21187650,0
+AMD.US,D,20110107,000000,8.73,8.86,8.63,8.83,14062349,0
+AMD.US,D,20110110,000000,9.05,9.25,8.92,9.19,42431228,0
+AMD.US,D,20110111,000000,8.77,8.8,8.33,8.36,82035816,0
+AMD.US,D,20110112,000000,8.41,8.5,8.36,8.39,33951136,0
+AMD.US,D,20110113,000000,8.44,8.46,8.24,8.26,31453108,0
+AMD.US,D,20110114,000000,8.32,8.33,8.05,8.2,38153220,0
+AMD.US,D,20110118,000000,8.2,8.24,8.07,8.1,21980588,0
+AMD.US,D,20110119,000000,8.13,8.17,7.9,7.93,22683028,0
+AMD.US,D,20110120,000000,7.88,8.02,7.85,8.02,25083916,0
+AMD.US,D,20110121,000000,8.14,8.15,7.51,7.54,64266972,0
+AMD.US,D,20110124,000000,7.53,7.73,7.5,7.68,27981964,0
+AMD.US,D,20110125,000000,7.66,7.68,7.34,7.48,36793436,0
+AMD.US,D,20110126,000000,7.49,7.54,7.35,7.49,25042676,0
+AMD.US,D,20110127,000000,7.61,7.78,7.53,7.75,29736848,0
+AMD.US,D,20110128,000000,7.76,7.83,7.4,7.49,33397732,0
+AMD.US,D,20110131,000000,7.55,8.04,7.5,7.83,42732296,0
+AMD.US,D,20110201,000000,8.1,8.25,8.06,8.22,40235868,0
+AMD.US,D,20110202,000000,8.16,8.6,8.16,8.29,36207392,0
+AMD.US,D,20110203,000000,8.36,8.43,8.1,8.33,22920404,0
+AMD.US,D,20110204,000000,8.32,8.49,8.25,8.4,21088322,0
+AMD.US,D,20110207,000000,8.47,8.49,8.25,8.33,18569544,0
+AMD.US,D,20110208,000000,8.28,8.3,8.09,8.24,18797308,0
+AMD.US,D,20110209,000000,8.18,8.32,8.03,8.23,18389372,0
+AMD.US,D,20110210,000000,8.1,8.25,8.08,8.22,14926436,0
+AMD.US,D,20110211,000000,8.16,8.29,8.12,8.28,11335247,0
+AMD.US,D,20110214,000000,8.26,8.73,8.25,8.63,37741604,0
+AMD.US,D,20110215,000000,8.63,8.76,8.44,8.6,30316844,0
+AMD.US,D,20110216,000000,8.65,9.12,8.61,8.99,47679984,0
+AMD.US,D,20110217,000000,8.96,9.51,8.94,9.44,53312136,0
+AMD.US,D,20110218,000000,9.52,9.58,9.15,9.18,30924636,0
+AMD.US,D,20110222,000000,8.88,9.17,8.82,8.85,32215052,0
+AMD.US,D,20110223,000000,8.78,8.95,8.37,8.55,32276664,0
+AMD.US,D,20110224,000000,8.59,9.18,8.57,9.1,40913240,0
+AMD.US,D,20110225,000000,9.25,9.45,9.23,9.29,29280674,0
+AMD.US,D,20110228,000000,9.34,9.39,9.05,9.21,21558108,0
+AMD.US,D,20110301,000000,9.27,9.32,9,9.03,19403838,0
+AMD.US,D,20110302,000000,9.07,9.34,9.05,9.17,21249600,0
+AMD.US,D,20110303,000000,9.31,9.37,9.18,9.28,18730704,0
+AMD.US,D,20110304,000000,9.33,9.39,9.15,9.22,23071764,0
+AMD.US,D,20110307,000000,9.19,9.22,8.74,8.84,29788684,0
+AMD.US,D,20110308,000000,8.88,9.1,8.75,8.99,20307632,0
+AMD.US,D,20110309,000000,8.94,8.94,8.63,8.67,23310088,0
+AMD.US,D,20110310,000000,8.53,8.55,8.36,8.42,26244668,0
+AMD.US,D,20110311,000000,8.26,8.67,8.26,8.65,21126796,0
+AMD.US,D,20110314,000000,8.56,8.75,8.35,8.43,17098796,0
+AMD.US,D,20110315,000000,7.99,8.34,7.93,8.28,19809476,0
+AMD.US,D,20110316,000000,8.28,8.46,8.05,8.12,21099694,0
+AMD.US,D,20110317,000000,8.29,8.4,8.2,8.31,14523581,0
+AMD.US,D,20110318,000000,8.45,8.63,8.34,8.55,21515228,0
+AMD.US,D,20110321,000000,8.73,8.74,8.6,8.64,6572076,0
+AMD.US,D,20110322,000000,8.54,8.62,8.36,8.36,11881635,0
+AMD.US,D,20110323,000000,8.36,8.6,8.28,8.59,13615033,0
+AMD.US,D,20110324,000000,8.66,8.85,8.61,8.83,17441588,0
+AMD.US,D,20110325,000000,8.78,8.9,8.73,8.88,17490208,0
+AMD.US,D,20110328,000000,8.89,8.89,8.68,8.69,12030149,0
+AMD.US,D,20110329,000000,8.66,8.7,8.54,8.68,14757275,0
+AMD.US,D,20110330,000000,8.7,8.85,8.61,8.79,14592259,0
+AMD.US,D,20110331,000000,8.77,8.85,8.57,8.6,18374240,0
+AMD.US,D,20110401,000000,8.65,8.69,8.27,8.36,20395232,0
+AMD.US,D,20110404,000000,8.4,8.42,8.01,8.1,26558632,0
+AMD.US,D,20110405,000000,8.23,8.35,8.1,8.11,26096468,0
+AMD.US,D,20110406,000000,8.22,8.51,8.17,8.43,21005148,0
+AMD.US,D,20110407,000000,8.48,8.54,8.29,8.41,14985744,0
+AMD.US,D,20110408,000000,8.41,8.51,8.31,8.47,19908120,0
+AMD.US,D,20110411,000000,8.46,8.57,8.4,8.42,16624261,0
+AMD.US,D,20110412,000000,8.35,8.39,8.16,8.26,12465184,0
+AMD.US,D,20110413,000000,8.35,8.37,8.18,8.2,11528152,0
+AMD.US,D,20110414,000000,8.14,8.22,8.02,8.19,13563831,0
+AMD.US,D,20110415,000000,8.2,8.28,8.08,8.27,12619622,0
+AMD.US,D,20110418,000000,8.11,8.28,8.01,8.2,16732832,0
+AMD.US,D,20110419,000000,8.21,8.29,8.16,8.27,12063222,0
+AMD.US,D,20110420,000000,8.48,8.65,8.41,8.63,21325828,0
+AMD.US,D,20110421,000000,8.73,8.77,8.63,8.71,18620360,0
+AMD.US,D,20110425,000000,8.67,8.72,8.42,8.7,21699008,0
+AMD.US,D,20110426,000000,8.7,8.92,8.64,8.88,21944180,0
+AMD.US,D,20110427,000000,8.86,8.95,8.81,8.95,12866465,0
+AMD.US,D,20110428,000000,8.88,9.09,8.85,9.07,17021418,0
+AMD.US,D,20110429,000000,9.04,9.14,9.02,9.1,11383668,0
+AMD.US,D,20110502,000000,9.16,9.17,8.99,9.03,10712145,0
+AMD.US,D,20110503,000000,9,9.04,8.63,8.8,17346424,0
+AMD.US,D,20110504,000000,8.77,8.86,8.64,8.79,16844672,0
+AMD.US,D,20110505,000000,8.68,8.99,8.67,8.87,14697395,0
+AMD.US,D,20110506,000000,9,9.05,8.89,8.92,17448636,0
+AMD.US,D,20110509,000000,8.93,8.97,8.83,8.94,9489256,0
+AMD.US,D,20110510,000000,8.75,8.96,8.72,8.94,15049632,0
+AMD.US,D,20110511,000000,8.89,9.07,8.8,8.88,14899761,0
+AMD.US,D,20110512,000000,8.78,8.96,8.73,8.93,17307844,0
+AMD.US,D,20110513,000000,8.92,9.07,8.85,8.9,12878224,0
+AMD.US,D,20110516,000000,8.77,8.95,8.65,8.67,16577004,0
+AMD.US,D,20110517,000000,8.62,8.62,8.38,8.54,20014856,0
+AMD.US,D,20110518,000000,8.53,8.73,8.52,8.67,17954420,0
+AMD.US,D,20110519,000000,8.62,8.71,8.55,8.64,15704329,0
+AMD.US,D,20110520,000000,8.58,8.7,8.54,8.62,16696106,0
+AMD.US,D,20110523,000000,8.62,8.69,8.45,8.49,16863656,0
+AMD.US,D,20110524,000000,8.55,8.57,8.37,8.39,15950497,0
+AMD.US,D,20110525,000000,8.37,8.47,8.31,8.43,12007057,0
+AMD.US,D,20110526,000000,8.43,8.5,8.36,8.48,8120097,0
+AMD.US,D,20110527,000000,8.53,8.6,8.44,8.49,9621687,0
+AMD.US,D,20110531,000000,8.56,8.71,8.53,8.68,11511052,0
+AMD.US,D,20110601,000000,8.65,8.68,8.36,8.37,13359540,0
+AMD.US,D,20110602,000000,8.39,8.44,8.21,8.23,15133071,0
+AMD.US,D,20110603,000000,8.09,8.17,7.92,7.97,21264662,0
+AMD.US,D,20110606,000000,7.97,7.99,7.77,7.8,12262036,0
+AMD.US,D,20110607,000000,7.87,7.95,7.71,7.71,17802744,0
+AMD.US,D,20110608,000000,7.72,7.89,7.54,7.62,27120168,0
+AMD.US,D,20110609,000000,7.65,7.73,7.59,7.64,15715440,0
+AMD.US,D,20110610,000000,7.63,7.67,7.44,7.59,14571305,0
+AMD.US,D,20110613,000000,7.6,7.63,7.45,7.54,12446399,0
+AMD.US,D,20110614,000000,7.63,7.79,7.61,7.67,12709981,0
+AMD.US,D,20110615,000000,7.58,7.66,7.45,7.5,14470676,0
+AMD.US,D,20110616,000000,7.65,7.73,7.05,7.19,48088844,0
+AMD.US,D,20110617,000000,7.21,7.29,6.96,7,31079420,0
+AMD.US,D,20110620,000000,6.96,7,6.72,6.89,33807456,0
+AMD.US,D,20110621,000000,6.98,7.25,6.95,7.22,26234244,0
+AMD.US,D,20110622,000000,7.15,7.19,7.05,7.06,17416688,0
+AMD.US,D,20110623,000000,6.98,7.08,6.74,7.06,33876928,0
+AMD.US,D,20110624,000000,7.02,7.03,6.86,6.9,17826588,0
+AMD.US,D,20110627,000000,6.9,6.96,6.83,6.92,9505275,0
+AMD.US,D,20110628,000000,6.92,7.08,6.9,6.95,20625038,0
+AMD.US,D,20110629,000000,7,7.05,6.79,6.89,27292678,0
+AMD.US,D,20110630,000000,6.93,7.12,6.9,6.99,25379098,0
+AMD.US,D,20110701,000000,6.99,7.13,6.89,7.11,27641096,0
+AMD.US,D,20110705,000000,7.11,7.16,7.06,7.14,16218497,0
+AMD.US,D,20110706,000000,7.1,7.11,7,7,13084256,0
+AMD.US,D,20110707,000000,7.08,7.2,7.05,7.15,12530168,0
+AMD.US,D,20110708,000000,7.06,7.06,6.92,6.95,19966232,0
+AMD.US,D,20110711,000000,6.8,6.9,6.75,6.76,26007172,0
+AMD.US,D,20110712,000000,6.72,6.72,6.31,6.43,37587776,0
+AMD.US,D,20110713,000000,6.49,6.63,6.4,6.48,20819796,0
+AMD.US,D,20110714,000000,6.45,6.59,6.35,6.44,19663604,0
+AMD.US,D,20110715,000000,6.45,6.53,6.39,6.43,12733712,0
+AMD.US,D,20110718,000000,6.37,6.43,6.09,6.18,31203098,0
+AMD.US,D,20110719,000000,6.29,6.55,6.23,6.48,25753458,0
+AMD.US,D,20110720,000000,6.56,6.62,6.4,6.6,18396576,0
+AMD.US,D,20110721,000000,6.59,6.61,6.44,6.5,29103322,0
+AMD.US,D,20110722,000000,7.09,7.79,7.07,7.75,85988216,0
+AMD.US,D,20110725,000000,7.62,7.77,7.43,7.63,32279980,0
+AMD.US,D,20110726,000000,7.66,7.87,7.63,7.66,21455696,0
+AMD.US,D,20110727,000000,7.6,7.71,7.44,7.51,23537700,0
+AMD.US,D,20110728,000000,7.5,7.63,7.36,7.42,16729441,0
+AMD.US,D,20110729,000000,7.32,7.49,7.21,7.34,20857780,0
+AMD.US,D,20110801,000000,7.54,7.58,7.1,7.22,23189876,0
+AMD.US,D,20110802,000000,7.17,7.24,6.87,7.11,33139926,0
+AMD.US,D,20110803,000000,7.06,7.23,6.84,7.16,31583616,0
+AMD.US,D,20110804,000000,7.05,7.05,6.5,6.5,34734512,0
+AMD.US,D,20110805,000000,6.59,6.75,6.16,6.56,39379352,0
+AMD.US,D,20110808,000000,6.03,6.25,5.9,5.94,41205288,0
+AMD.US,D,20110809,000000,6.08,6.19,5.79,6.18,25312100,0
+AMD.US,D,20110810,000000,5.63,6.19,5.6,5.85,35392012,0
+AMD.US,D,20110811,000000,5.93,6.26,5.87,6.17,25932766,0
+AMD.US,D,20110812,000000,6.31,6.42,6.18,6.21,15587877,0
+AMD.US,D,20110815,000000,6.28,6.45,6.22,6.43,11475847,0
+AMD.US,D,20110816,000000,6.36,6.43,6.18,6.34,16353172,0
+AMD.US,D,20110817,000000,6.41,6.47,6.08,6.14,15248105,0
+AMD.US,D,20110818,000000,5.9,5.96,5.64,5.79,27199916,0
+AMD.US,D,20110819,000000,5.72,6.08,5.71,5.98,37995160,0
+AMD.US,D,20110822,000000,6.13,6.18,5.95,6.05,18433404,0
+AMD.US,D,20110823,000000,6.08,6.5,5.89,6.5,31113800,0
+AMD.US,D,20110824,000000,6.5,6.51,6.16,6.34,17181374,0
+AMD.US,D,20110825,000000,6.32,6.7,6.29,6.37,27366716,0
+AMD.US,D,20110826,000000,6.3,6.6,6.22,6.49,17110708,0
+AMD.US,D,20110829,000000,6.59,6.83,6.57,6.83,13491056,0
+AMD.US,D,20110830,000000,6.76,6.93,6.69,6.84,17389286,0
+AMD.US,D,20110831,000000,6.84,6.94,6.75,6.83,26830104,0
+AMD.US,D,20110901,000000,6.83,6.87,6.67,6.68,15252460,0
+AMD.US,D,20110902,000000,6.35,6.48,6.28,6.32,17933956,0
+AMD.US,D,20110906,000000,6.08,6.32,6.07,6.27,16298649,0
+AMD.US,D,20110907,000000,6.5,6.76,6.44,6.76,18692452,0
+AMD.US,D,20110908,000000,6.72,6.96,6.63,6.81,32012624,0
+AMD.US,D,20110909,000000,6.69,6.82,6.48,6.52,17494196,0
+AMD.US,D,20110912,000000,6.4,6.75,6.4,6.71,20403702,0
+AMD.US,D,20110913,000000,6.77,7,6.66,6.96,19041976,0
+AMD.US,D,20110914,000000,7.02,7.26,6.98,7.21,23742632,0
+AMD.US,D,20110915,000000,7.3,7.44,7.25,7.33,23776028,0
+AMD.US,D,20110916,000000,7.38,7.42,7.13,7.2,19879344,0
+AMD.US,D,20110919,000000,6.96,7.14,6.85,6.92,36453120,0
+AMD.US,D,20110920,000000,6.96,6.99,6.73,6.74,17314716,0
+AMD.US,D,20110921,000000,6.8,6.85,6.48,6.48,20039680,0
+AMD.US,D,20110922,000000,6.24,6.3,5.9,6.12,44630768,0
+AMD.US,D,20110923,000000,6.01,6.23,5.95,6.17,21920640,0
+AMD.US,D,20110926,000000,6.37,6.43,6.11,6.4,27756896,0
+AMD.US,D,20110927,000000,6.57,6.76,6.44,6.49,26930580,0
+AMD.US,D,20110928,000000,6.51,6.57,6.15,6.15,28900044,0
+AMD.US,D,20110929,000000,5.49,5.65,5.11,5.31,67915984,0
+AMD.US,D,20110930,000000,5.23,5.3,5.07,5.08,29669656,0
+AMD.US,D,20111003,000000,5.03,5.03,4.52,4.53,39476872,0
+AMD.US,D,20111004,000000,4.42,4.72,4.31,4.72,37434276,0
+AMD.US,D,20111005,000000,4.67,4.9,4.52,4.83,28839940,0
+AMD.US,D,20111006,000000,4.91,4.91,4.7,4.85,19191104,0
+AMD.US,D,20111007,000000,4.94,4.99,4.69,4.73,22121998,0
+AMD.US,D,20111010,000000,4.85,4.97,4.75,4.84,14707803,0
+AMD.US,D,20111011,000000,4.84,4.93,4.78,4.86,15419664,0
+AMD.US,D,20111012,000000,4.94,5.07,4.91,4.93,19249614,0
+AMD.US,D,20111013,000000,4.94,4.98,4.85,4.97,17296652,0
+AMD.US,D,20111014,000000,5.05,5.07,4.85,4.92,12780498,0
+AMD.US,D,20111017,000000,4.9,4.9,4.65,4.67,16610042,0
+AMD.US,D,20111018,000000,4.67,4.84,4.57,4.83,21307040,0
+AMD.US,D,20111019,000000,4.9,4.92,4.69,4.73,18301326,0
+AMD.US,D,20111020,000000,4.72,4.76,4.45,4.54,25206772,0
+AMD.US,D,20111021,000000,4.65,4.73,4.61,4.72,13915376,0
+AMD.US,D,20111024,000000,4.75,5.06,4.74,5.06,24367662,0
+AMD.US,D,20111025,000000,5,5.05,4.86,4.91,14840622,0
+AMD.US,D,20111026,000000,4.99,5.13,4.87,5.09,19644126,0
+AMD.US,D,20111027,000000,5.27,5.6,5.17,5.54,41117804,0
+AMD.US,D,20111028,000000,5.83,6.05,5.71,5.94,47546080,0
+AMD.US,D,20111031,000000,5.94,5.96,5.8,5.83,19381240,0
+AMD.US,D,20111101,000000,5.56,5.59,5.29,5.3,45381496,0
+AMD.US,D,20111102,000000,5.45,5.49,5.34,5.46,21246744,0
+AMD.US,D,20111103,000000,5.53,5.77,5.3,5.73,26418136,0
+AMD.US,D,20111104,000000,5.61,5.77,5.49,5.67,17552540,0
+AMD.US,D,20111107,000000,5.67,5.77,5.53,5.68,14547582,0
+AMD.US,D,20111108,000000,5.72,5.78,5.64,5.75,13998962,0
+AMD.US,D,20111109,000000,5.55,5.63,5.38,5.38,18515904,0
+AMD.US,D,20111110,000000,5.49,5.72,5.34,5.66,23906984,0
+AMD.US,D,20111111,000000,5.69,6,5.67,5.95,22802620,0
+AMD.US,D,20111114,000000,5.93,5.99,5.76,5.79,12228399,0
+AMD.US,D,20111115,000000,5.74,5.85,5.7,5.76,13704444,0
+AMD.US,D,20111116,000000,5.71,5.85,5.64,5.68,12702660,0
+AMD.US,D,20111117,000000,5.71,5.74,5.4,5.44,18188568,0
+AMD.US,D,20111118,000000,5.48,5.52,5.4,5.47,12644467,0
+AMD.US,D,20111121,000000,5.34,5.48,5.22,5.42,15299511,0
+AMD.US,D,20111122,000000,5.37,5.46,5.29,5.3,19460306,0
+AMD.US,D,20111123,000000,5.22,5.22,5.01,5.05,18337008,0
+AMD.US,D,20111125,000000,5.03,5.11,4.96,4.99,8668941,0
+AMD.US,D,20111128,000000,5.24,5.35,5.2,5.3,12142981,0
+AMD.US,D,20111129,000000,5.33,5.44,5.3,5.32,10189821,0
+AMD.US,D,20111130,000000,5.49,5.69,5.47,5.69,16149737,0
+AMD.US,D,20111201,000000,5.61,5.74,5.54,5.7,10880781,0
+AMD.US,D,20111202,000000,5.77,5.83,5.65,5.65,7732224,0
+AMD.US,D,20111205,000000,5.75,5.84,5.69,5.76,11215755,0
+AMD.US,D,20111206,000000,5.74,5.78,5.61,5.66,11391232,0
+AMD.US,D,20111207,000000,5.6,5.74,5.53,5.72,12656011,0
+AMD.US,D,20111208,000000,5.64,5.69,5.45,5.47,16653585,0
+AMD.US,D,20111209,000000,5.49,5.56,5.39,5.54,13348474,0
+AMD.US,D,20111212,000000,5.38,5.39,5.22,5.3,14582524,0
+AMD.US,D,20111213,000000,5.33,5.39,5.12,5.18,22676568,0
+AMD.US,D,20111214,000000,5.14,5.18,5.01,5.07,13350702,0
+AMD.US,D,20111215,000000,5.14,5.17,5.01,5.04,13624837,0
+AMD.US,D,20111216,000000,5.08,5.14,5.02,5.13,11698371,0
+AMD.US,D,20111219,000000,5.2,5.2,4.82,4.86,14150108,0
+AMD.US,D,20111220,000000,4.96,5.2,4.95,5.19,13173146,0
+AMD.US,D,20111221,000000,5.13,5.2,4.99,5.08,11852608,0
+AMD.US,D,20111222,000000,5.12,5.5,5.1,5.45,16213651,0
+AMD.US,D,20111223,000000,5.49,5.51,5.35,5.41,6665907,0
+AMD.US,D,20111227,000000,5.4,5.48,5.34,5.38,5645267,0
+AMD.US,D,20111228,000000,5.39,5.42,5.24,5.28,5277572,0
+AMD.US,D,20111229,000000,5.31,5.39,5.27,5.34,6144644,0
+AMD.US,D,20111230,000000,5.34,5.45,5.28,5.4,6907834,0
+AMD.US,D,20120103,000000,5.52,5.59,5.44,5.48,12675559,0
+AMD.US,D,20120104,000000,5.44,5.49,5.41,5.46,8034829,0
+AMD.US,D,20120105,000000,5.45,5.56,5.35,5.46,11476972,0
+AMD.US,D,20120106,000000,5.44,5.52,5.39,5.43,12940520,0
+AMD.US,D,20120109,000000,5.43,5.6,5.38,5.59,12588110,0
+AMD.US,D,20120110,000000,5.67,5.75,5.64,5.71,10131538,0
+AMD.US,D,20120111,000000,5.68,5.84,5.68,5.81,11205495,0
+AMD.US,D,20120112,000000,5.84,5.85,5.71,5.82,11480090,0
+AMD.US,D,20120113,000000,5.76,5.79,5.63,5.66,9673392,0
+AMD.US,D,20120117,000000,5.77,5.84,5.71,5.73,8262012,0
+AMD.US,D,20120118,000000,5.75,6.03,5.73,5.97,19944587,0
+AMD.US,D,20120119,000000,6.04,6.24,5.98,6.22,21726723,0
+AMD.US,D,20120120,000000,6.23,6.49,6.18,6.42,28706287,0
+AMD.US,D,20120123,000000,6.46,6.6,6.39,6.52,21910198,0
+AMD.US,D,20120124,000000,6.47,6.81,6.39,6.53,38768491,0
+AMD.US,D,20120125,000000,6.28,6.78,6.23,6.73,36787719,0
+AMD.US,D,20120126,000000,6.71,6.95,6.68,6.77,25160925,0
+AMD.US,D,20120127,000000,6.71,6.85,6.65,6.82,16428206,0
+AMD.US,D,20120130,000000,6.74,6.78,6.61,6.74,13366530,0
+AMD.US,D,20120131,000000,6.79,6.84,6.69,6.71,17476787,0
+AMD.US,D,20120201,000000,6.83,6.92,6.8,6.9,14672436,0
+AMD.US,D,20120202,000000,6.92,7,6.84,6.93,15775437,0
+AMD.US,D,20120203,000000,7.02,7.12,6.98,7.08,15315444,0
+AMD.US,D,20120206,000000,7.02,7.05,6.9,6.92,13144737,0
+AMD.US,D,20120207,000000,6.98,7.19,6.95,7.13,18873569,0
+AMD.US,D,20120208,000000,7.13,7.39,7.11,7.25,15607030,0
+AMD.US,D,20120209,000000,7.3,7.33,7.13,7.24,13358114,0
+AMD.US,D,20120210,000000,7.08,7.12,6.96,7.05,16446049,0
+AMD.US,D,20120213,000000,7.24,7.37,7.17,7.29,19481642,0
+AMD.US,D,20120214,000000,7.24,7.43,7.24,7.32,18756134,0
+AMD.US,D,20120215,000000,7.36,7.5,7.3,7.3,15251705,0
+AMD.US,D,20120216,000000,7.3,7.6,7.27,7.59,13140066,0
+AMD.US,D,20120217,000000,7.66,7.68,7.42,7.42,13955025,0
+AMD.US,D,20120221,000000,7.43,7.45,7.2,7.28,15662944,0
+AMD.US,D,20120222,000000,7.24,7.27,7,7.14,20775687,0
+AMD.US,D,20120223,000000,7.12,7.3,7.05,7.29,16384900,0
+AMD.US,D,20120224,000000,7.42,7.57,7.38,7.46,19280677,0
+AMD.US,D,20120227,000000,7.4,7.59,7.27,7.47,14767264,0
+AMD.US,D,20120228,000000,7.43,7.61,7.43,7.52,10513602,0
+AMD.US,D,20120229,000000,7.52,7.55,7.34,7.35,13950253,0
+AMD.US,D,20120301,000000,7.47,7.7,7.42,7.51,19155266,0
+AMD.US,D,20120302,000000,7.5,7.63,7.43,7.46,11203319,0
+AMD.US,D,20120305,000000,7.34,7.44,7.03,7.07,25124416,0
+AMD.US,D,20120306,000000,6.92,6.95,6.76,6.9,15021119,0
+AMD.US,D,20120307,000000,7,7.23,6.92,7.17,18341811,0
+AMD.US,D,20120308,000000,7.24,7.5,7.21,7.47,21251636,0
+AMD.US,D,20120309,000000,7.54,7.65,7.52,7.58,15093736,0
+AMD.US,D,20120312,000000,7.55,7.6,7.43,7.5,15385475,0
+AMD.US,D,20120313,000000,7.56,7.79,7.54,7.76,17894261,0
+AMD.US,D,20120314,000000,7.75,7.99,7.73,7.76,22706983,0
+AMD.US,D,20120315,000000,7.96,8.28,7.92,8.25,27157794,0
+AMD.US,D,20120316,000000,8.31,8.33,8.11,8.2,14111766,0
+AMD.US,D,20120319,000000,8.19,8.23,8.08,8.18,12016790,0
+AMD.US,D,20120320,000000,8.03,8.09,7.92,8.06,16428773,0
+AMD.US,D,20120321,000000,8.09,8.18,8.01,8.04,9090246,0
+AMD.US,D,20120322,000000,7.97,8.04,7.9,8.03,9352220,0
+AMD.US,D,20120323,000000,8.04,8.12,7.95,8.09,8149170,0
+AMD.US,D,20120326,000000,8.16,8.25,8.12,8.24,8694416,0
+AMD.US,D,20120327,000000,8.25,8.35,8.17,8.19,9801989,0
+AMD.US,D,20120328,000000,8.17,8.27,7.98,8.08,15385134,0
+AMD.US,D,20120329,000000,7.98,8.12,7.93,8.12,13920520,0
+AMD.US,D,20120330,000000,8.18,8.2,7.95,8.02,14586009,0
+AMD.US,D,20120402,000000,8.03,8.24,7.95,8.2,12478712,0
+AMD.US,D,20120403,000000,8.09,8.17,7.91,7.98,18450512,0
+AMD.US,D,20120404,000000,7.89,7.89,7.6,7.81,16055694,0
+AMD.US,D,20120405,000000,7.68,7.89,7.61,7.86,11634717,0
+AMD.US,D,20120409,000000,7.66,7.85,7.66,7.75,11816084,0
+AMD.US,D,20120410,000000,7.73,7.89,7.52,7.53,16439809,0
+AMD.US,D,20120411,000000,7.64,7.8,7.62,7.64,9540800,0
+AMD.US,D,20120412,000000,7.84,7.95,7.71,7.92,10959907,0
+AMD.US,D,20120413,000000,7.85,7.86,7.68,7.73,11975448,0
+AMD.US,D,20120416,000000,7.8,7.84,7.55,7.7,14930987,0
+AMD.US,D,20120417,000000,7.83,8.01,7.8,7.94,15773758,0
+AMD.US,D,20120418,000000,7.81,8.05,7.79,7.97,14003667,0
+AMD.US,D,20120419,000000,8.01,8.06,7.75,7.97,25064795,0
+AMD.US,D,20120420,000000,8.16,8.21,7.73,7.76,38764172,0
+AMD.US,D,20120423,000000,7.59,7.65,7.39,7.39,23446095,0
+AMD.US,D,20120424,000000,7.44,7.48,7.26,7.31,20561234,0
+AMD.US,D,20120425,000000,7.42,7.48,7.21,7.39,17396259,0
+AMD.US,D,20120426,000000,7.35,7.49,7.31,7.45,22488120,0
+AMD.US,D,20120427,000000,7.44,7.49,7.22,7.33,17785723,0
+AMD.US,D,20120430,000000,7.3,7.46,7.3,7.36,13328230,0
+AMD.US,D,20120501,000000,7.34,7.64,7.31,7.59,18849970,0
+AMD.US,D,20120502,000000,7.51,7.65,7.47,7.63,14124575,0
+AMD.US,D,20120503,000000,7.57,7.72,7.37,7.41,15769356,0
+AMD.US,D,20120504,000000,7.35,7.4,7.13,7.18,12320894,0
+AMD.US,D,20120507,000000,7.13,7.32,7.13,7.18,10558210,0
+AMD.US,D,20120508,000000,7.1,7.12,6.9,7.03,12569121,0
+AMD.US,D,20120509,000000,6.9,6.96,6.72,6.86,19308545,0
+AMD.US,D,20120510,000000,6.58,6.85,6.48,6.78,26548428,0
+AMD.US,D,20120511,000000,6.73,7.03,6.72,6.78,17698772,0
+AMD.US,D,20120514,000000,6.69,6.89,6.63,6.75,13394571,0
+AMD.US,D,20120515,000000,6.76,6.82,6.53,6.6,12501406,0
+AMD.US,D,20120516,000000,6.66,6.76,6.39,6.39,17262602,0
+AMD.US,D,20120517,000000,6.37,6.42,6.11,6.13,22929215,0
+AMD.US,D,20120518,000000,6.19,6.29,6,6.01,14979840,0
+AMD.US,D,20120521,000000,6.1,6.34,6.06,6.3,16379175,0
+AMD.US,D,20120522,000000,6.17,6.27,6.08,6.16,12602581,0
+AMD.US,D,20120523,000000,5.98,6.08,5.89,6.08,19701258,0
+AMD.US,D,20120524,000000,6.07,6.1,5.96,6.02,8088081,0
+AMD.US,D,20120525,000000,6.02,6.22,5.99,6.22,10026498,0
+AMD.US,D,20120529,000000,6.23,6.46,6.22,6.46,16984755,0
+AMD.US,D,20120530,000000,6.35,6.39,6.15,6.15,18308575,0
+AMD.US,D,20120531,000000,6.12,6.14,5.93,6.08,19853735,0
+AMD.US,D,20120601,000000,5.9,5.9,5.63,5.73,25559242,0
+AMD.US,D,20120604,000000,5.76,5.83,5.52,5.63,15579156,0
+AMD.US,D,20120605,000000,5.66,5.84,5.64,5.83,12256378,0
+AMD.US,D,20120606,000000,5.91,6.1,5.91,6.02,16972380,0
+AMD.US,D,20120607,000000,6.1,6.14,5.72,5.76,17448514,0
+AMD.US,D,20120608,000000,5.73,5.92,5.71,5.91,7582083,0
+AMD.US,D,20120611,000000,6.01,6.02,5.68,5.69,11841237,0
+AMD.US,D,20120612,000000,5.76,5.92,5.75,5.91,12517359,0
+AMD.US,D,20120613,000000,5.89,5.95,5.75,5.76,12582999,0
+AMD.US,D,20120614,000000,5.75,5.81,5.7,5.76,8485736,0
+AMD.US,D,20120615,000000,5.77,5.88,5.73,5.87,9292697,0
+AMD.US,D,20120618,000000,5.85,6,5.8,5.93,11949994,0
+AMD.US,D,20120619,000000,5.93,6,5.8,5.81,21247320,0
+AMD.US,D,20120620,000000,5.87,6.09,5.79,6.06,23323545,0
+AMD.US,D,20120621,000000,6.04,6.04,5.71,5.72,17212920,0
+AMD.US,D,20120622,000000,5.77,5.82,5.63,5.73,15996559,0
+AMD.US,D,20120625,000000,5.64,5.64,5.38,5.41,16920627,0
+AMD.US,D,20120626,000000,5.44,5.5,5.39,5.44,10162933,0
+AMD.US,D,20120627,000000,5.47,5.53,5.4,5.5,10065941,0
+AMD.US,D,20120628,000000,5.45,5.47,5.32,5.41,11535610,0
+AMD.US,D,20120629,000000,5.59,5.73,5.58,5.73,20966045,0
+AMD.US,D,20120702,000000,5.75,5.78,5.66,5.75,11169507,0
+AMD.US,D,20120703,000000,5.79,6.08,5.77,6.03,11319307,0
+AMD.US,D,20120705,000000,5.8,5.98,5.79,5.88,13359819,0
+AMD.US,D,20120706,000000,5.8,5.82,5.68,5.75,9953111,0
+AMD.US,D,20120709,000000,5.69,5.78,5.61,5.62,13512731,0
+AMD.US,D,20120710,000000,5.08,5.4,4.95,4.99,75463625,0
+AMD.US,D,20120711,000000,5.02,5.04,4.86,4.89,16161387,0
+AMD.US,D,20120712,000000,4.85,4.96,4.81,4.88,19882347,0
+AMD.US,D,20120713,000000,4.89,4.95,4.83,4.9,15546441,0
+AMD.US,D,20120716,000000,4.85,4.87,4.74,4.83,14793800,0
+AMD.US,D,20120717,000000,4.85,4.93,4.71,4.87,14275117,0
+AMD.US,D,20120718,000000,4.83,5.02,4.76,4.89,15855097,0
+AMD.US,D,20120719,000000,4.93,5.07,4.82,4.86,27587956,0
+AMD.US,D,20120720,000000,4.62,4.62,4.2,4.22,52275356,0
+AMD.US,D,20120723,000000,4.15,4.16,4.03,4.15,22166941,0
+AMD.US,D,20120724,000000,4.18,4.2,4,4.06,21006569,0
+AMD.US,D,20120725,000000,4.11,4.15,3.98,4.01,20288811,0
+AMD.US,D,20120726,000000,4.05,4.09,4,4.04,11234009,0
+AMD.US,D,20120727,000000,4.09,4.12,4.02,4.09,13878558,0
+AMD.US,D,20120730,000000,4.08,4.13,4.06,4.1,9535696,0
+AMD.US,D,20120731,000000,4.09,4.15,4.05,4.06,13541419,0
+AMD.US,D,20120801,000000,4.09,4.15,3.99,4.05,16230059,0
+AMD.US,D,20120802,000000,4.03,4.12,3.89,3.97,15798975,0
+AMD.US,D,20120803,000000,4.01,4.1,3.98,4.09,8352180,0
+AMD.US,D,20120806,000000,4.1,4.12,3.95,4.01,18015687,0
+AMD.US,D,20120807,000000,4.04,4.12,4.01,4.02,17096859,0
+AMD.US,D,20120808,000000,4.05,4.47,4.03,4.4,52649612,0
+AMD.US,D,20120809,000000,4.41,4.41,4.23,4.37,23071970,0
+AMD.US,D,20120810,000000,4.23,4.37,4.22,4.34,7843579,0
+AMD.US,D,20120813,000000,4.31,4.32,4.21,4.26,12805112,0
+AMD.US,D,20120814,000000,4.31,4.35,4.11,4.12,13195764,0
+AMD.US,D,20120815,000000,4.11,4.23,4.1,4.19,10406534,0
+AMD.US,D,20120816,000000,4.19,4.24,4.13,4.17,12980054,0
+AMD.US,D,20120817,000000,4.17,4.2,4.08,4.1,9234011,0
+AMD.US,D,20120820,000000,4.1,4.1,3.98,4.09,17270558,0
+AMD.US,D,20120821,000000,4.09,4.18,4.03,4.07,15996458,0
+AMD.US,D,20120822,000000,4.05,4.05,3.96,4.01,17671649,0
+AMD.US,D,20120823,000000,3.98,3.98,3.88,3.9,24425919,0
+AMD.US,D,20120824,000000,3.88,3.95,3.85,3.94,12557509,0
+AMD.US,D,20120827,000000,3.95,3.95,3.82,3.85,13062806,0
+AMD.US,D,20120828,000000,3.84,3.88,3.75,3.79,14491702,0
+AMD.US,D,20120829,000000,3.8,3.84,3.76,3.77,10007226,0
+AMD.US,D,20120830,000000,3.75,3.8,3.7,3.7,12159525,0
+AMD.US,D,20120831,000000,3.77,3.78,3.6,3.72,23650953,0
+AMD.US,D,20120904,000000,3.69,3.71,3.6,3.64,16163314,0
+AMD.US,D,20120905,000000,3.57,3.63,3.43,3.51,34268266,0
+AMD.US,D,20120906,000000,3.55,3.66,3.53,3.66,19937306,0
+AMD.US,D,20120907,000000,3.62,3.62,3.43,3.45,31038084,0
+AMD.US,D,20120910,000000,3.49,3.59,3.46,3.47,32412753,0
+AMD.US,D,20120911,000000,3.52,3.77,3.48,3.75,33081859,0
+AMD.US,D,20120912,000000,3.83,3.92,3.75,3.89,50272378,0
+AMD.US,D,20120913,000000,3.82,3.94,3.75,3.92,38359297,0
+AMD.US,D,20120914,000000,3.96,3.99,3.85,3.9,23587870,0
+AMD.US,D,20120917,000000,3.9,4.02,3.82,4.01,42220400,0
+AMD.US,D,20120918,000000,3.7,3.9,3.6,3.62,91354437,0
+AMD.US,D,20120919,000000,3.66,3.71,3.58,3.66,31305344,0
+AMD.US,D,20120920,000000,3.64,3.66,3.59,3.59,20842012,0
+AMD.US,D,20120921,000000,3.63,3.68,3.58,3.6,20245891,0
+AMD.US,D,20120924,000000,3.54,3.55,3.45,3.46,23697278,0
+AMD.US,D,20120925,000000,3.48,3.5,3.28,3.28,29236475,0
+AMD.US,D,20120926,000000,3.27,3.42,3.22,3.32,22951623,0
+AMD.US,D,20120927,000000,3.36,3.5,3.34,3.43,19555184,0
+AMD.US,D,20120928,000000,3.43,3.44,3.35,3.37,15552067,0
+AMD.US,D,20121001,000000,3.39,3.41,3.26,3.28,25054100,0
+AMD.US,D,20121002,000000,3.3,3.41,3.17,3.27,27052635,0
+AMD.US,D,20121003,000000,3.28,3.29,3.1,3.12,27780359,0
+AMD.US,D,20121004,000000,3.17,3.25,3.09,3.22,23219644,0
+AMD.US,D,20121005,000000,3.24,3.28,3.17,3.22,11217515,0
+AMD.US,D,20121008,000000,3.21,3.24,3.15,3.19,9897375,0
+AMD.US,D,20121009,000000,3.18,3.26,3.15,3.25,19697445,0
+AMD.US,D,20121010,000000,3.22,3.22,3.13,3.15,19234453,0
+AMD.US,D,20121011,000000,3.19,3.24,3.13,3.2,18132289,0
+AMD.US,D,20121012,000000,2.86,2.99,2.74,2.74,83842712,0
+AMD.US,D,20121015,000000,2.79,2.83,2.73,2.75,26731594,0
+AMD.US,D,20121016,000000,2.76,2.78,2.66,2.68,38370666,0
+AMD.US,D,20121017,000000,2.66,2.8,2.64,2.77,32948958,0
+AMD.US,D,20121018,000000,2.76,2.78,2.6,2.62,35661850,0
+AMD.US,D,20121019,000000,2.54,2.62,2.17,2.18,110026137,0
+AMD.US,D,20121022,000000,2.23,2.23,2.09,2.1,37939772,0
+AMD.US,D,20121023,000000,2.06,2.21,2.03,2.14,33492000,0
+AMD.US,D,20121024,000000,2.17,2.22,2.06,2.08,37306175,0
+AMD.US,D,20121025,000000,2.1,2.15,2.07,2.12,21983322,0
+AMD.US,D,20121026,000000,2.13,2.14,2.06,2.07,16694027,0
+AMD.US,D,20121031,000000,2.13,2.14,2.05,2.05,17433389,0
+AMD.US,D,20121101,000000,2.07,2.14,2.05,2.14,21776875,0
+AMD.US,D,20121102,000000,2.15,2.15,2.07,2.1,20725283,0
+AMD.US,D,20121105,000000,2.1,2.12,2.06,2.11,21065437,0
+AMD.US,D,20121106,000000,2.12,2.14,2.06,2.07,24029019,0
+AMD.US,D,20121107,000000,2.07,2.1,2.01,2.01,30003853,0
+AMD.US,D,20121108,000000,2.03,2.06,1.96,1.98,35833156,0
+AMD.US,D,20121109,000000,2,2.07,1.97,2.03,39581928,0
+AMD.US,D,20121112,000000,2.04,2.06,1.99,1.99,15943933,0
+AMD.US,D,20121113,000000,1.98,2.35,1.97,2.09,60031650,0
+AMD.US,D,20121114,000000,2.04,2.05,1.92,1.93,40043981,0
+AMD.US,D,20121115,000000,1.93,1.93,1.86,1.87,20265369,0
+AMD.US,D,20121116,000000,1.87,1.9,1.81,1.86,23510500,0
+AMD.US,D,20121119,000000,1.9,1.95,1.89,1.92,18753927,0
+AMD.US,D,20121120,000000,1.92,1.92,1.86,1.88,11637861,0
+AMD.US,D,20121121,000000,1.89,1.92,1.86,1.87,7525766,0
+AMD.US,D,20121123,000000,1.92,1.97,1.92,1.95,8567478,0
+AMD.US,D,20121126,000000,1.96,1.97,1.84,1.87,30168673,0
+AMD.US,D,20121127,000000,1.87,1.89,1.85,1.88,22736197,0
+AMD.US,D,20121128,000000,1.88,1.99,1.86,1.96,27459044,0
+AMD.US,D,20121129,000000,2.01,2.12,2.01,2.04,42750756,0
+AMD.US,D,20121130,000000,2.15,2.22,2.11,2.2,66874175,0
+AMD.US,D,20121203,000000,2.28,2.46,2.26,2.36,70152800,0
+AMD.US,D,20121204,000000,2.46,2.48,2.21,2.26,52168025,0
+AMD.US,D,20121205,000000,2.3,2.32,2.25,2.29,20378942,0
+AMD.US,D,20121206,000000,2.33,2.39,2.27,2.34,22216516,0
+AMD.US,D,20121207,000000,2.38,2.39,2.29,2.36,34204622,0
+AMD.US,D,20121210,000000,2.35,2.39,2.31,2.32,10017455,0
+AMD.US,D,20121211,000000,2.34,2.36,2.3,2.33,14741727,0
+AMD.US,D,20121212,000000,2.37,2.44,2.36,2.37,24567058,0
+AMD.US,D,20121213,000000,2.4,2.44,2.38,2.41,25059278,0
+AMD.US,D,20121214,000000,2.43,2.44,2.39,2.39,16553923,0
+AMD.US,D,20121217,000000,2.41,2.46,2.39,2.46,15273639,0
+AMD.US,D,20121218,000000,2.5,2.53,2.47,2.52,26631041,0
+AMD.US,D,20121219,000000,2.55,2.57,2.49,2.52,20588044,0
+AMD.US,D,20121220,000000,2.53,2.53,2.37,2.4,24805202,0
+AMD.US,D,20121221,000000,2.32,2.59,2.25,2.59,40776225,0
+AMD.US,D,20121224,000000,2.54,2.57,2.47,2.48,9625363,0
+AMD.US,D,20121226,000000,2.49,2.53,2.42,2.43,12787771,0
+AMD.US,D,20121227,000000,2.42,2.43,2.34,2.39,18486462,0
+AMD.US,D,20121228,000000,2.3,2.36,2.25,2.28,26210681,0
+AMD.US,D,20121231,000000,2.29,2.42,2.28,2.4,20696697,0
+AMD.US,D,20130102,000000,2.55,2.57,2.45,2.53,27203138,0
+AMD.US,D,20130103,000000,2.51,2.59,2.46,2.49,24957681,0
+AMD.US,D,20130104,000000,2.51,2.59,2.49,2.59,22046627,0
+AMD.US,D,20130107,000000,2.61,2.7,2.6,2.67,25561272,0
+AMD.US,D,20130108,000000,2.72,2.76,2.64,2.67,29143859,0
+AMD.US,D,20130109,000000,2.7,2.72,2.6,2.63,16665889,0
+AMD.US,D,20130110,000000,2.69,2.7,2.61,2.62,19414066,0
+AMD.US,D,20130111,000000,2.63,2.68,2.55,2.67,20032072,0
+AMD.US,D,20130114,000000,2.68,2.7,2.62,2.64,17300205,0
+AMD.US,D,20130115,000000,2.62,2.7,2.6,2.68,23689578,0
+AMD.US,D,20130116,000000,2.67,2.76,2.63,2.72,31365903,0
+AMD.US,D,20130117,000000,2.76,2.78,2.71,2.74,17859406,0
+AMD.US,D,20130118,000000,2.65,2.68,2.43,2.46,41759534,0
+AMD.US,D,20130122,000000,2.52,2.54,2.43,2.45,35125884,0
+AMD.US,D,20130123,000000,2.62,2.75,2.59,2.73,69177875,0
+AMD.US,D,20130124,000000,2.7,2.84,2.67,2.79,32497122,0
+AMD.US,D,20130125,000000,2.84,2.93,2.82,2.85,33646025,0
+AMD.US,D,20130128,000000,2.89,2.92,2.78,2.82,23613430,0
+AMD.US,D,20130129,000000,2.86,2.86,2.69,2.74,20076580,0
+AMD.US,D,20130130,000000,2.75,2.78,2.63,2.65,19770395,0
+AMD.US,D,20130131,000000,2.7,2.71,2.45,2.6,27848822,0
+AMD.US,D,20130201,000000,2.63,2.68,2.57,2.6,18808544,0
+AMD.US,D,20130204,000000,2.64,2.64,2.52,2.52,15382209,0
+AMD.US,D,20130205,000000,2.55,2.6,2.49,2.6,12415314,0
+AMD.US,D,20130206,000000,2.59,2.64,2.56,2.6,8830973,0
+AMD.US,D,20130207,000000,2.61,2.63,2.56,2.57,6780147,0
+AMD.US,D,20130208,000000,2.58,2.6,2.58,2.59,5972768,0
+AMD.US,D,20130211,000000,2.59,2.7,2.59,2.67,22415241,0
+AMD.US,D,20130212,000000,2.71,2.78,2.69,2.77,13675442,0
+AMD.US,D,20130213,000000,2.81,2.83,2.73,2.75,11495912,0
+AMD.US,D,20130214,000000,2.74,2.75,2.69,2.75,13288946,0
+AMD.US,D,20130215,000000,2.77,2.79,2.7,2.71,10710082,0
+AMD.US,D,20130219,000000,2.75,2.82,2.73,2.82,19800862,0
+AMD.US,D,20130220,000000,2.84,2.84,2.68,2.7,21317837,0
+AMD.US,D,20130221,000000,2.69,2.69,2.52,2.6,30777206,0
+AMD.US,D,20130222,000000,2.64,2.67,2.55,2.61,20252927,0
+AMD.US,D,20130225,000000,2.64,2.65,2.53,2.53,16897452,0
+AMD.US,D,20130226,000000,2.54,2.55,2.44,2.46,17535916,0
+AMD.US,D,20130227,000000,2.48,2.55,2.45,2.53,10654929,0
+AMD.US,D,20130228,000000,2.56,2.57,2.48,2.49,11380341,0
+AMD.US,D,20130301,000000,2.5,2.51,2.42,2.42,19690305,0
+AMD.US,D,20130304,000000,2.44,2.45,2.36,2.4,14571981,0
+AMD.US,D,20130305,000000,2.45,2.47,2.4,2.43,13948897,0
+AMD.US,D,20130306,000000,2.45,2.46,2.4,2.43,10835934,0
+AMD.US,D,20130307,000000,2.44,2.57,2.43,2.55,21089752,0
+AMD.US,D,20130308,000000,2.57,2.64,2.52,2.56,11330708,0
+AMD.US,D,20130311,000000,2.57,2.6,2.51,2.59,13395462,0
+AMD.US,D,20130312,000000,2.59,2.63,2.57,2.61,9511082,0
+AMD.US,D,20130313,000000,2.62,2.63,2.57,2.6,7489600,0
+AMD.US,D,20130314,000000,2.62,2.63,2.58,2.63,9228130,0
+AMD.US,D,20130315,000000,2.6,2.62,2.58,2.6,15805091,0
+AMD.US,D,20130318,000000,2.59,2.68,2.55,2.65,12998002,0
+AMD.US,D,20130319,000000,2.66,2.7,2.62,2.67,19317178,0
+AMD.US,D,20130320,000000,2.7,2.75,2.69,2.75,13508464,0
+AMD.US,D,20130321,000000,2.72,2.75,2.63,2.64,17024519,0
+AMD.US,D,20130322,000000,2.66,2.67,2.53,2.54,18524091,0
+AMD.US,D,20130325,000000,2.57,2.6,2.49,2.51,11266048,0
+AMD.US,D,20130326,000000,2.52,2.54,2.5,2.54,6330245,0
+AMD.US,D,20130327,000000,2.5,2.62,2.5,2.55,5903148,0
+AMD.US,D,20130328,000000,2.55,2.57,2.52,2.55,4877999,0
+AMD.US,D,20130401,000000,2.53,2.57,2.42,2.44,14464380,0
+AMD.US,D,20130402,000000,2.45,2.45,2.38,2.39,11401319,0
+AMD.US,D,20130403,000000,2.4,2.41,2.32,2.32,14461762,0
+AMD.US,D,20130404,000000,2.34,2.37,2.32,2.33,11177494,0
+AMD.US,D,20130405,000000,2.3,2.31,2.28,2.29,13726636,0
+AMD.US,D,20130408,000000,2.31,2.61,2.26,2.59,44707106,0
+AMD.US,D,20130409,000000,2.58,2.63,2.44,2.63,33859581,0
+AMD.US,D,20130410,000000,2.65,2.66,2.57,2.61,20690922,0
+AMD.US,D,20130411,000000,2.55,2.57,2.46,2.52,12932366,0
+AMD.US,D,20130412,000000,2.48,2.5,2.43,2.48,10717680,0
+AMD.US,D,20130415,000000,2.45,2.47,2.4,2.4,11523363,0
+AMD.US,D,20130416,000000,2.43,2.44,2.4,2.44,10954914,0
+AMD.US,D,20130417,000000,2.41,2.47,2.4,2.4,14829184,0
+AMD.US,D,20130418,000000,2.4,2.56,2.29,2.51,27237253,0
+AMD.US,D,20130419,000000,2.44,2.5,2.39,2.47,25042848,0
+AMD.US,D,20130422,000000,2.47,2.51,2.43,2.46,14131636,0
+AMD.US,D,20130423,000000,2.5,2.55,2.47,2.53,14550355,0
+AMD.US,D,20130424,000000,2.54,2.62,2.52,2.61,16537782,0
+AMD.US,D,20130425,000000,2.63,2.72,2.63,2.68,20960669,0
+AMD.US,D,20130426,000000,2.66,2.68,2.6,2.64,17306211,0
+AMD.US,D,20130429,000000,2.66,2.7,2.65,2.68,11207562,0
+AMD.US,D,20130430,000000,2.68,2.82,2.67,2.82,32636037,0
+AMD.US,D,20130501,000000,2.81,3.28,2.79,3.22,87998162,0
+AMD.US,D,20130502,000000,3.16,3.48,3.14,3.41,74166756,0
+AMD.US,D,20130503,000000,3.47,3.8,3.47,3.6,87263494,0
+AMD.US,D,20130506,000000,3.72,3.75,3.53,3.61,51372200,0
+AMD.US,D,20130507,000000,3.65,3.67,3.44,3.54,35338428,0
+AMD.US,D,20130508,000000,3.54,3.85,3.47,3.83,57009625,0
+AMD.US,D,20130509,000000,3.91,3.99,3.83,3.86,47201269,0
+AMD.US,D,20130510,000000,3.79,3.97,3.79,3.95,30580522,0
+AMD.US,D,20130513,000000,3.95,4.22,3.94,4.17,54867387,0
+AMD.US,D,20130514,000000,4.31,4.32,4.18,4.26,53268450,0
+AMD.US,D,20130515,000000,4.29,4.42,4.26,4.38,39098397,0
+AMD.US,D,20130516,000000,3.9,3.94,3.66,3.83,80199787,0
+AMD.US,D,20130517,000000,3.93,4.1,3.9,4.07,33946025,0
+AMD.US,D,20130520,000000,4.18,4.2,4.07,4.1,35453881,0
+AMD.US,D,20130521,000000,4.15,4.2,3.95,4.02,36541947,0
+AMD.US,D,20130522,000000,4.08,4.1,3.91,3.96,28742431,0
+AMD.US,D,20130523,000000,3.81,4.05,3.79,4.01,33133085,0
+AMD.US,D,20130524,000000,4.03,4.06,3.97,4.05,20622323,0
+AMD.US,D,20130528,000000,4.13,4.15,4.02,4.05,19601756,0
+AMD.US,D,20130529,000000,4.01,4.05,3.96,3.98,16284511,0
+AMD.US,D,20130530,000000,4,4.06,3.99,4.04,15192222,0
+AMD.US,D,20130531,000000,4.07,4.11,3.99,4,17708869,0
+AMD.US,D,20130603,000000,4.02,4.03,3.81,3.96,23936230,0
+AMD.US,D,20130604,000000,3.95,4.04,3.94,4.01,19592769,0
+AMD.US,D,20130605,000000,4.01,4.03,3.89,3.91,15405712,0
+AMD.US,D,20130606,000000,3.87,3.94,3.81,3.94,20834192,0
+AMD.US,D,20130607,000000,3.98,3.99,3.88,3.91,12026614,0
+AMD.US,D,20130610,000000,3.95,4.08,3.92,4.06,32357953,0
+AMD.US,D,20130611,000000,4,4.11,3.96,3.96,20186853,0
+AMD.US,D,20130612,000000,4,4.03,3.9,3.9,14598003,0
+AMD.US,D,20130613,000000,3.9,3.96,3.87,3.95,14194847,0
+AMD.US,D,20130614,000000,3.98,4.04,3.91,3.94,14397500,0
+AMD.US,D,20130617,000000,4.12,4.14,4.01,4.05,31962266,0
+AMD.US,D,20130618,000000,4.1,4.11,4.05,4.09,22819923,0
+AMD.US,D,20130619,000000,4.15,4.18,4.04,4.07,24168655,0
+AMD.US,D,20130620,000000,4.02,4.03,3.86,3.87,26683122,0
+AMD.US,D,20130621,000000,3.97,4.04,3.9,4,32795197,0
+AMD.US,D,20130624,000000,4.07,4.09,3.99,4.05,29097362,0
+AMD.US,D,20130625,000000,4.11,4.15,4.06,4.15,26671403,0
+AMD.US,D,20130626,000000,4.2,4.21,4.12,4.14,19826630,0
+AMD.US,D,20130627,000000,4.19,4.19,4.06,4.08,17432506,0
+AMD.US,D,20130628,000000,4.08,4.12,4.02,4.08,13324095,0
+AMD.US,D,20130701,000000,4.11,4.13,4.07,4.1,10712046,0
+AMD.US,D,20130702,000000,4.09,4.12,3.95,3.97,17741700,0
+AMD.US,D,20130703,000000,4,4.07,3.95,4.06,11320780,0
+AMD.US,D,20130705,000000,4.08,4.1,4.03,4.07,8967572,0
+AMD.US,D,20130708,000000,4.08,4.09,3.98,4,16929814,0
+AMD.US,D,20130709,000000,4.02,4.08,4.01,4.05,9554819,0
+AMD.US,D,20130710,000000,4.06,4.06,3.96,3.98,19128653,0
+AMD.US,D,20130711,000000,4.22,4.45,4.16,4.45,106912012,0
+AMD.US,D,20130712,000000,4.48,4.5,4.26,4.32,50268519,0
+AMD.US,D,20130715,000000,4.34,4.4,4.31,4.4,21946648,0
+AMD.US,D,20130716,000000,4.41,4.49,4.25,4.43,39699828,0
+AMD.US,D,20130717,000000,4.44,4.45,4.33,4.38,16974895,0
+AMD.US,D,20130718,000000,4.38,4.65,4.37,4.64,70232544,0
+AMD.US,D,20130719,000000,3.99,4.08,3.85,4.03,151510738,0
+AMD.US,D,20130722,000000,4.01,4.01,3.89,3.9,49783381,0
+AMD.US,D,20130723,000000,3.88,3.88,3.64,3.66,76786069,0
+AMD.US,D,20130724,000000,3.69,3.75,3.58,3.63,50864034,0
+AMD.US,D,20130725,000000,3.64,3.74,3.6,3.7,29308062,0
+AMD.US,D,20130726,000000,3.7,3.83,3.66,3.82,42528528,0
+AMD.US,D,20130729,000000,3.87,3.89,3.75,3.75,32292759,0
+AMD.US,D,20130730,000000,3.79,3.85,3.75,3.82,19598000,0
+AMD.US,D,20130731,000000,3.85,3.9,3.77,3.77,34337759,0
+AMD.US,D,20130801,000000,3.81,3.87,3.78,3.81,22271622,0
+AMD.US,D,20130802,000000,3.8,3.84,3.77,3.8,13455128,0
+AMD.US,D,20130805,000000,3.83,3.84,3.8,3.82,11688135,0
+AMD.US,D,20130806,000000,3.81,3.82,3.71,3.72,19408147,0
+AMD.US,D,20130807,000000,3.68,3.7,3.57,3.69,27541444,0
+AMD.US,D,20130808,000000,3.71,3.73,3.61,3.71,16993581,0
+AMD.US,D,20130809,000000,3.69,3.7,3.63,3.65,13659627,0
+AMD.US,D,20130812,000000,3.62,3.72,3.61,3.65,10631919,0
+AMD.US,D,20130813,000000,3.67,3.71,3.63,3.69,12351102,0
+AMD.US,D,20130814,000000,3.68,3.83,3.65,3.82,32075028,0
+AMD.US,D,20130815,000000,3.76,3.84,3.65,3.69,28200744,0
+AMD.US,D,20130816,000000,3.69,3.71,3.65,3.66,11640187,0
+AMD.US,D,20130819,000000,3.67,3.68,3.59,3.6,14368428,0
+AMD.US,D,20130820,000000,3.62,3.69,3.59,3.63,16664214,0
+AMD.US,D,20130821,000000,3.62,3.68,3.6,3.61,13955653,0
+AMD.US,D,20130822,000000,3.63,3.65,3.6,3.63,10071982,0
+AMD.US,D,20130823,000000,3.67,3.74,3.61,3.65,22479516,0
+AMD.US,D,20130826,000000,3.65,3.66,3.58,3.58,22461931,0
+AMD.US,D,20130827,000000,3.55,3.55,3.33,3.39,51641659,0
+AMD.US,D,20130828,000000,3.35,3.49,3.33,3.42,19457219,0
+AMD.US,D,20130829,000000,3.43,3.48,3.37,3.38,13409730,0
+AMD.US,D,20130830,000000,3.38,3.41,3.25,3.27,31692797,0
+AMD.US,D,20130903,000000,3.32,3.35,3.25,3.27,15536378,0
+AMD.US,D,20130904,000000,3.28,3.34,3.25,3.31,29577119,0
+AMD.US,D,20130905,000000,3.32,3.49,3.3,3.41,23094373,0
+AMD.US,D,20130906,000000,3.54,3.6,3.43,3.57,35962887,0
+AMD.US,D,20130909,000000,3.63,3.72,3.62,3.69,23642527,0
+AMD.US,D,20130910,000000,3.78,3.87,3.77,3.87,33197512,0
+AMD.US,D,20130911,000000,3.87,3.89,3.74,3.82,23935978,0
+AMD.US,D,20130912,000000,3.76,3.8,3.69,3.75,28875828,0
+AMD.US,D,20130913,000000,3.75,3.87,3.72,3.83,25297283,0
+AMD.US,D,20130916,000000,3.9,3.9,3.79,3.82,30602584,0
+AMD.US,D,20130917,000000,3.83,3.9,3.77,3.85,25591017,0
+AMD.US,D,20130918,000000,3.85,3.95,3.83,3.93,24056567,0
+AMD.US,D,20130919,000000,3.96,4,3.92,3.95,24272922,0
+AMD.US,D,20130920,000000,3.91,3.96,3.79,3.83,94589187,0
+AMD.US,D,20130923,000000,3.81,3.87,3.77,3.79,20910439,0
+AMD.US,D,20130924,000000,3.79,3.89,3.75,3.8,21462092,0
+AMD.US,D,20130925,000000,3.83,3.94,3.79,3.91,23557362,0
+AMD.US,D,20130926,000000,3.94,3.98,3.88,3.89,17450956,0
+AMD.US,D,20130927,000000,3.87,3.91,3.83,3.86,11427397,0
+AMD.US,D,20130930,000000,3.79,3.86,3.75,3.81,16553980,0
+AMD.US,D,20131001,000000,3.82,3.94,3.81,3.86,26025184,0
+AMD.US,D,20131002,000000,3.83,3.94,3.82,3.9,18579330,0
+AMD.US,D,20131003,000000,3.93,3.94,3.86,3.9,25498337,0
+AMD.US,D,20131004,000000,3.91,3.95,3.89,3.91,17123128,0
+AMD.US,D,20131007,000000,3.87,3.91,3.83,3.86,16733495,0
+AMD.US,D,20131008,000000,3.87,3.89,3.68,3.72,35900328,0
+AMD.US,D,20131009,000000,3.75,3.75,3.55,3.65,36025591,0
+AMD.US,D,20131010,000000,3.72,3.8,3.72,3.79,24017964,0
+AMD.US,D,20131011,000000,3.78,3.85,3.75,3.83,17366070,0
+AMD.US,D,20131014,000000,3.87,4.05,3.85,3.97,63610712,0
+AMD.US,D,20131015,000000,4.03,4.1,4.01,4.02,51988403,0
+AMD.US,D,20131016,000000,4.1,4.1,4.03,4.09,34110381,0
+AMD.US,D,20131017,000000,4.12,4.13,4.06,4.09,45266862,0
+AMD.US,D,20131018,000000,3.55,3.66,3.51,3.53,108852725,0
+AMD.US,D,20131021,000000,3.56,3.56,3.3,3.37,68832362,0
+AMD.US,D,20131022,000000,3.32,3.34,3.12,3.18,92449575,0
+AMD.US,D,20131023,000000,3.2,3.25,3.04,3.14,65927525,0
+AMD.US,D,20131024,000000,3.21,3.3,3.16,3.23,42985534,0
+AMD.US,D,20131025,000000,3.29,3.39,3.29,3.34,43341384,0
+AMD.US,D,20131028,000000,3.38,3.39,3.32,3.32,23820483,0
+AMD.US,D,20131029,000000,3.34,3.37,3.32,3.33,15816458,0
+AMD.US,D,20131030,000000,3.35,3.36,3.3,3.3,16207966,0
+AMD.US,D,20131031,000000,3.31,3.35,3.25,3.34,18062595,0
+AMD.US,D,20131101,000000,3.37,3.37,3.3,3.31,14422036,0
+AMD.US,D,20131104,000000,3.34,3.38,3.29,3.32,16710614,0
+AMD.US,D,20131105,000000,3.32,3.35,3.29,3.33,14000775,0
+AMD.US,D,20131106,000000,3.33,3.35,3.3,3.32,15041494,0
+AMD.US,D,20131107,000000,3.33,3.33,3.23,3.28,18841239,0
+AMD.US,D,20131108,000000,3.26,3.29,3.2,3.27,12060105,0
+AMD.US,D,20131111,000000,3.29,3.34,3.25,3.34,12990437,0
+AMD.US,D,20131112,000000,3.34,3.45,3.33,3.44,20132012,0
+AMD.US,D,20131113,000000,3.5,3.55,3.46,3.54,28909275,0
+AMD.US,D,20131114,000000,3.55,3.57,3.47,3.52,15119903,0
+AMD.US,D,20131115,000000,3.53,3.53,3.48,3.5,11576269,0
+AMD.US,D,20131118,000000,3.53,3.54,3.47,3.47,13108981,0
+AMD.US,D,20131119,000000,3.46,3.48,3.36,3.42,20116542,0
+AMD.US,D,20131120,000000,3.44,3.46,3.4,3.42,9925153,0
+AMD.US,D,20131121,000000,3.43,3.44,3.35,3.37,13648029,0
+AMD.US,D,20131122,000000,3.38,3.39,3.33,3.34,11305599,0
+AMD.US,D,20131125,000000,3.36,3.4,3.34,3.39,11606877,0
+AMD.US,D,20131126,000000,3.42,3.48,3.4,3.45,16960948,0
+AMD.US,D,20131127,000000,3.48,3.58,3.46,3.56,19872816,0
+AMD.US,D,20131129,000000,3.6,3.68,3.58,3.64,15448409,0
+AMD.US,D,20131202,000000,3.65,3.7,3.56,3.66,24114412,0
+AMD.US,D,20131203,000000,3.64,3.71,3.58,3.62,23329326,0
+AMD.US,D,20131204,000000,3.57,3.63,3.48,3.57,21613437,0
+AMD.US,D,20131205,000000,3.56,3.65,3.55,3.64,14464219,0
+AMD.US,D,20131206,000000,3.67,3.7,3.63,3.66,15811433,0
+AMD.US,D,20131209,000000,3.66,3.7,3.63,3.63,10449970,0
+AMD.US,D,20131210,000000,3.63,3.78,3.6,3.72,29562282,0
+AMD.US,D,20131211,000000,3.74,3.77,3.66,3.68,13431295,0
+AMD.US,D,20131212,000000,3.68,3.75,3.65,3.69,9983786,0
+AMD.US,D,20131213,000000,3.7,3.72,3.65,3.69,9059569,0
+AMD.US,D,20131216,000000,3.64,3.66,3.51,3.59,22226178,0
+AMD.US,D,20131217,000000,3.6,3.67,3.58,3.65,14826180,0
+AMD.US,D,20131218,000000,3.64,3.67,3.6,3.65,12627314,0
+AMD.US,D,20131219,000000,3.64,3.68,3.6,3.65,10419904,0
+AMD.US,D,20131220,000000,3.64,3.7,3.64,3.69,12765855,0
+AMD.US,D,20131223,000000,3.74,3.78,3.72,3.75,14526384,0
+AMD.US,D,20131224,000000,3.77,3.8,3.75,3.77,5798855,0
+AMD.US,D,20131226,000000,3.8,3.85,3.79,3.8,9877052,0
+AMD.US,D,20131227,000000,3.82,3.83,3.76,3.78,8244410,0
+AMD.US,D,20131230,000000,3.79,3.88,3.78,3.85,17507425,0
+AMD.US,D,20131231,000000,3.87,3.88,3.83,3.87,12347845,0
+AMD.US,D,20140102,000000,3.85,3.98,3.84,3.95,20562380,0
+AMD.US,D,20140103,000000,3.98,4,3.88,4,22906944,0
+AMD.US,D,20140106,000000,4.01,4.18,3.99,4.13,42426478,0
+AMD.US,D,20140107,000000,4.19,4.25,4.11,4.18,42959656,0
+AMD.US,D,20140108,000000,4.23,4.26,4.14,4.18,30692744,0
+AMD.US,D,20140109,000000,4.2,4.23,4.05,4.09,30691931,0
+AMD.US,D,20140110,000000,4.09,4.2,4.07,4.17,20851372,0
+AMD.US,D,20140113,000000,4.19,4.2,4.09,4.13,22871964,0
+AMD.US,D,20140114,000000,4.14,4.3,4.13,4.3,42445731,0
+AMD.US,D,20140115,000000,4.34,4.6,4.32,4.47,66657481,0
+AMD.US,D,20140116,000000,4.5,4.51,4.32,4.38,47138059,0
+AMD.US,D,20140117,000000,4.15,4.35,4.11,4.18,45867700,0
+AMD.US,D,20140121,000000,4.31,4.34,4.13,4.17,59196550,0
+AMD.US,D,20140122,000000,3.79,3.82,3.66,3.67,86538856,0
+AMD.US,D,20140123,000000,3.67,3.68,3.58,3.62,29866494,0
+AMD.US,D,20140124,000000,3.6,3.61,3.41,3.47,48336737,0
+AMD.US,D,20140127,000000,3.48,3.49,3.35,3.41,31347391,0
+AMD.US,D,20140128,000000,3.43,3.57,3.41,3.54,27981272,0
+AMD.US,D,20140129,000000,3.52,3.56,3.45,3.48,21777702,0
+AMD.US,D,20140130,000000,3.51,3.52,3.45,3.48,17112028,0
+AMD.US,D,20140131,000000,3.45,3.47,3.43,3.43,13962339,0
+AMD.US,D,20140203,000000,3.43,3.44,3.33,3.33,22348617,0
+AMD.US,D,20140204,000000,3.35,3.43,3.3,3.37,22700014,0
+AMD.US,D,20140205,000000,3.36,3.37,3.29,3.31,14898305,0
+AMD.US,D,20140206,000000,3.32,3.46,3.32,3.41,16099161,0
+AMD.US,D,20140207,000000,3.46,3.5,3.42,3.47,23139053,0
+AMD.US,D,20140210,000000,3.5,3.64,3.45,3.63,21246659,0
+AMD.US,D,20140211,000000,3.66,3.75,3.65,3.7,34232466,0
+AMD.US,D,20140212,000000,3.71,3.73,3.63,3.69,18327658,0
+AMD.US,D,20140213,000000,3.64,3.71,3.64,3.7,13368550,0
+AMD.US,D,20140214,000000,3.7,3.72,3.64,3.69,12405898,0
+AMD.US,D,20140218,000000,3.69,3.72,3.65,3.7,11967897,0
+AMD.US,D,20140219,000000,3.7,3.74,3.68,3.72,14180080,0
+AMD.US,D,20140220,000000,3.72,3.75,3.66,3.69,13280677,0
+AMD.US,D,20140221,000000,3.71,3.75,3.66,3.69,13607009,0
+AMD.US,D,20140224,000000,3.71,3.73,3.7,3.71,10724403,0
+AMD.US,D,20140225,000000,3.73,3.74,3.66,3.69,9175398,0
+AMD.US,D,20140226,000000,3.7,3.72,3.63,3.7,13222241,0
+AMD.US,D,20140227,000000,3.69,3.77,3.68,3.71,18227447,0
+AMD.US,D,20140228,000000,3.73,3.77,3.7,3.71,14654747,0
+AMD.US,D,20140303,000000,3.66,3.7,3.6,3.67,19563714,0
+AMD.US,D,20140304,000000,3.7,3.73,3.68,3.7,10525109,0
+AMD.US,D,20140305,000000,3.7,3.73,3.69,3.71,10741169,0
+AMD.US,D,20140306,000000,3.72,3.75,3.71,3.73,10818350,0
+AMD.US,D,20140307,000000,3.75,4.02,3.75,3.95,55460700,0
+AMD.US,D,20140310,000000,4.04,4.06,3.8,3.81,42225662,0
+AMD.US,D,20140311,000000,3.86,4.01,3.83,3.85,34992925,0
+AMD.US,D,20140312,000000,3.86,3.93,3.85,3.91,14745331,0
+AMD.US,D,20140313,000000,3.94,3.99,3.84,3.86,19802984,0
+AMD.US,D,20140314,000000,3.84,3.9,3.82,3.85,18169147,0
+AMD.US,D,20140317,000000,3.88,3.91,3.78,3.8,20004147,0
+AMD.US,D,20140318,000000,3.82,3.91,3.81,3.89,15273747,0
+AMD.US,D,20140319,000000,3.91,4,3.9,3.98,28459309,0
+AMD.US,D,20140320,000000,3.96,4.05,3.9,4.05,23600569,0
+AMD.US,D,20140321,000000,4.07,4.14,4.01,4.04,23985330,0
+AMD.US,D,20140324,000000,4.06,4.14,3.98,4.05,20670291,0
+AMD.US,D,20140325,000000,4.09,4.12,4.02,4.05,14517030,0
+AMD.US,D,20140326,000000,4.08,4.1,4.02,4.05,14808600,0
+AMD.US,D,20140327,000000,3.99,4.07,3.87,3.91,24531987,0
+AMD.US,D,20140328,000000,3.93,3.97,3.87,3.88,13189192,0
+AMD.US,D,20140331,000000,3.93,4.02,3.9,4.01,15381972,0
+AMD.US,D,20140401,000000,4.04,4.1,4.02,4.07,18764952,0
+AMD.US,D,20140402,000000,4.12,4.12,4.06,4.06,14837291,0
+AMD.US,D,20140403,000000,4.07,4.1,3.97,4,16798836,0
+AMD.US,D,20140404,000000,4.03,4.11,3.92,4.01,23414839,0
+AMD.US,D,20140407,000000,3.98,3.99,3.83,3.88,24826052,0
+AMD.US,D,20140408,000000,3.89,4,3.83,3.99,17342269,0
+AMD.US,D,20140409,000000,4.01,4.02,3.95,3.98,11270634,0
+AMD.US,D,20140410,000000,3.97,4.01,3.84,3.85,21358689,0
+AMD.US,D,20140411,000000,3.82,3.85,3.65,3.65,34415059,0
+AMD.US,D,20140414,000000,3.72,3.78,3.65,3.71,22736812,0
+AMD.US,D,20140415,000000,3.74,3.82,3.72,3.79,21723631,0
+AMD.US,D,20140416,000000,3.82,3.83,3.73,3.76,18133098,0
+AMD.US,D,20140417,000000,3.78,3.8,3.69,3.69,31834812,0
+AMD.US,D,20140421,000000,4.01,4.2,3.96,4.12,102610425,0
+AMD.US,D,20140422,000000,4.13,4.31,4.11,4.3,52751800,0
+AMD.US,D,20140423,000000,4.28,4.3,4.16,4.25,29127672,0
+AMD.US,D,20140424,000000,4.27,4.35,4.2,4.28,27522000,0
+AMD.US,D,20140425,000000,4.21,4.26,4.04,4.05,37753641,0
+AMD.US,D,20140428,000000,4.09,4.12,3.87,3.96,31642728,0
+AMD.US,D,20140429,000000,4.02,4.03,3.96,4.03,14582939,0
+AMD.US,D,20140430,000000,4,4.1,3.99,4.09,18408156,0
+AMD.US,D,20140501,000000,4.13,4.24,4.1,4.2,37788275,0
+AMD.US,D,20140502,000000,4.18,4.2,4.1,4.12,14479512,0
+AMD.US,D,20140505,000000,4.1,4.14,4.06,4.09,8987850,0
+AMD.US,D,20140506,000000,4.06,4.13,3.98,4.01,17903809,0
+AMD.US,D,20140507,000000,4.04,4.04,3.89,3.97,22374880,0
+AMD.US,D,20140508,000000,3.95,4.03,3.91,3.93,14552485,0
+AMD.US,D,20140509,000000,3.91,3.93,3.85,3.87,15979791,0
+AMD.US,D,20140512,000000,3.87,4,3.86,3.97,14785612,0
+AMD.US,D,20140513,000000,3.99,4.09,3.98,4.03,11218870,0
+AMD.US,D,20140514,000000,4.03,4.06,3.98,3.98,10350787,0
+AMD.US,D,20140515,000000,3.96,3.98,3.89,3.96,18000950,0
+AMD.US,D,20140516,000000,3.95,4.05,3.91,4.02,17154153,0
+AMD.US,D,20140519,000000,4,4.1,3.96,4.09,18174033,0
+AMD.US,D,20140520,000000,4.09,4.11,4,4.05,15648653,0
+AMD.US,D,20140521,000000,4.06,4.1,4.05,4.1,13369483,0
+AMD.US,D,20140522,000000,4.09,4.09,4.01,4.01,11902116,0
+AMD.US,D,20140523,000000,4.03,4.06,3.97,4.02,9805773,0
+AMD.US,D,20140527,000000,4.05,4.06,4.03,4.04,6919174,0
+AMD.US,D,20140528,000000,4.04,4.06,3.99,4,12293821,0
+AMD.US,D,20140529,000000,4.02,4.06,4.01,4.03,8877728,0
+AMD.US,D,20140530,000000,4.02,4.03,3.98,4,10030644,0
+AMD.US,D,20140602,000000,4.03,4.03,3.94,3.97,10861039,0
+AMD.US,D,20140603,000000,3.96,3.98,3.92,3.94,10852663,0
+AMD.US,D,20140604,000000,3.93,4.05,3.93,4.04,13267922,0
+AMD.US,D,20140605,000000,4.04,4.09,4.02,4.08,13723806,0
+AMD.US,D,20140606,000000,4.09,4.11,4.06,4.06,8470954,0
+AMD.US,D,20140609,000000,4.05,4.1,4.04,4.07,7596191,0
+AMD.US,D,20140610,000000,4.1,4.23,4.1,4.2,28309241,0
+AMD.US,D,20140611,000000,4.18,4.3,4.17,4.29,20581460,0
+AMD.US,D,20140612,000000,4.33,4.44,4.28,4.29,26670053,0
+AMD.US,D,20140613,000000,4.36,4.39,4.24,4.28,17736656,0
+AMD.US,D,20140616,000000,4.26,4.44,4.26,4.44,26182789,0
+AMD.US,D,20140617,000000,4.41,4.5,4.41,4.47,19442728,0
+AMD.US,D,20140618,000000,4.5,4.5,4.35,4.4,14691111,0
+AMD.US,D,20140619,000000,4.42,4.45,4.33,4.36,10887057,0
+AMD.US,D,20140620,000000,4.34,4.37,4.07,4.1,54687794,0
+AMD.US,D,20140623,000000,4.06,4.08,3.9,4.01,49638062,0
+AMD.US,D,20140624,000000,4.01,4.07,3.93,3.94,20380345,0
+AMD.US,D,20140625,000000,3.95,4,3.94,3.96,13811203,0
+AMD.US,D,20140626,000000,3.95,4.09,3.94,4.03,21634872,0
+AMD.US,D,20140627,000000,4.06,4.11,4.04,4.11,16039403,0
+AMD.US,D,20140630,000000,4.12,4.25,4.08,4.19,25833219,0
+AMD.US,D,20140701,000000,4.21,4.26,4.17,4.22,29401132,0
+AMD.US,D,20140702,000000,4.23,4.35,4.22,4.34,20486400,0
+AMD.US,D,20140703,000000,4.36,4.4,4.14,4.24,22521686,0
+AMD.US,D,20140707,000000,4.23,4.31,4.21,4.26,21168195,0
+AMD.US,D,20140708,000000,4.25,4.3,4.1,4.22,41683887,0
+AMD.US,D,20140709,000000,4.21,4.29,4.2,4.23,18464198,0
+AMD.US,D,20140710,000000,4.18,4.36,4.14,4.29,39245042,0
+AMD.US,D,20140711,000000,4.3,4.4,4.29,4.37,22423661,0
+AMD.US,D,20140714,000000,4.44,4.65,4.39,4.64,72996656,0
+AMD.US,D,20140715,000000,4.63,4.8,4.41,4.53,156227000,0
+AMD.US,D,20140716,000000,4.6,4.77,4.57,4.66,61902481,0
+AMD.US,D,20140717,000000,4.66,4.68,4.5,4.57,50588331,0
+AMD.US,D,20140718,000000,3.73,3.84,3.67,3.83,137527325,0
+AMD.US,D,20140721,000000,3.86,3.87,3.75,3.78,34207247,0
+AMD.US,D,20140722,000000,3.82,3.86,3.78,3.8,33985619,0
+AMD.US,D,20140723,000000,3.82,3.83,3.75,3.76,31744237,0
+AMD.US,D,20140724,000000,3.75,3.8,3.71,3.73,27938650,0
+AMD.US,D,20140725,000000,3.73,3.79,3.69,3.76,31781550,0
+AMD.US,D,20140728,000000,3.77,3.78,3.68,3.73,31446375,0
+AMD.US,D,20140729,000000,3.74,3.84,3.73,3.79,36142602,0
+AMD.US,D,20140730,000000,3.82,3.88,3.77,3.82,42971587,0
+AMD.US,D,20140731,000000,3.8,3.99,3.78,3.91,112151925,0
+AMD.US,D,20140801,000000,3.91,4.02,3.87,3.97,33710228,0
+AMD.US,D,20140804,000000,3.97,4.02,3.93,4,21491629,0
+AMD.US,D,20140805,000000,3.99,4.11,3.97,4.08,40335412,0
+AMD.US,D,20140806,000000,4.06,4.14,4.03,4.12,16274466,0
+AMD.US,D,20140807,000000,4.14,4.2,4.07,4.1,32712281,0
+AMD.US,D,20140808,000000,4.1,4.15,4.05,4.12,27166947,0
+AMD.US,D,20140811,000000,4.03,4.19,3.99,4.14,29560659,0
+AMD.US,D,20140812,000000,4.12,4.14,4.08,4.08,27357169,0
+AMD.US,D,20140813,000000,4.08,4.15,4.03,4.11,30397187,0
+AMD.US,D,20140814,000000,4.1,4.17,4.08,4.08,26148059,0
+AMD.US,D,20140815,000000,4.12,4.14,4.07,4.13,33350187,0
+AMD.US,D,20140818,000000,4.14,4.22,4.14,4.21,45381525,0
+AMD.US,D,20140819,000000,4.2,4.3,4.2,4.27,23221505,0
+AMD.US,D,20140820,000000,4.25,4.32,4.22,4.28,11987556,0
+AMD.US,D,20140821,000000,4.29,4.29,4.21,4.24,11939849,0
+AMD.US,D,20140822,000000,4.22,4.28,4.21,4.25,8364666,0
+AMD.US,D,20140825,000000,4.27,4.27,4.18,4.18,8999467,0
+AMD.US,D,20140826,000000,4.17,4.22,4.13,4.19,9172618,0
+AMD.US,D,20140827,000000,4.2,4.21,4.15,4.16,7305774,0
+AMD.US,D,20140828,000000,4.14,4.19,4.07,4.14,10331890,0
+AMD.US,D,20140829,000000,4.15,4.19,4.14,4.17,7337111,0
+AMD.US,D,20140902,000000,4.16,4.25,4.15,4.16,12603414,0
+AMD.US,D,20140903,000000,4.17,4.23,4.17,4.19,9600619,0
+AMD.US,D,20140904,000000,4.18,4.25,4.15,4.15,12796439,0
+AMD.US,D,20140905,000000,4.17,4.19,4.15,4.15,6633243,0
+AMD.US,D,20140908,000000,4.13,4.18,4.1,4.13,8396768,0
+AMD.US,D,20140909,000000,4.15,4.16,4.08,4.08,8962828,0
+AMD.US,D,20140910,000000,4.08,4.11,4.01,4.08,13277589,0
+AMD.US,D,20140911,000000,4.03,4.08,4.02,4.08,8087351,0
+AMD.US,D,20140912,000000,4.06,4.11,3.96,3.96,14187748,0
+AMD.US,D,20140915,000000,3.98,4.02,3.9,3.91,18257027,0
+AMD.US,D,20140916,000000,3.88,3.9,3.8,3.81,40153747,0
+AMD.US,D,20140917,000000,3.82,3.88,3.8,3.82,24893928,0
+AMD.US,D,20140918,000000,3.89,3.94,3.7,3.88,16140681,0
+AMD.US,D,20140919,000000,3.93,3.94,3.81,3.81,23029956,0
+AMD.US,D,20140922,000000,3.81,3.83,3.75,3.76,14201379,0
+AMD.US,D,20140923,000000,3.76,3.79,3.69,3.69,16285681,0
+AMD.US,D,20140924,000000,3.71,3.75,3.69,3.7,11785476,0
+AMD.US,D,20140925,000000,3.7,3.72,3.6,3.63,17516783,0
+AMD.US,D,20140926,000000,3.63,3.67,3.6,3.6,12964485,0
+AMD.US,D,20140929,000000,3.56,3.66,3.54,3.55,26834494,0
+AMD.US,D,20140930,000000,3.56,3.58,3.4,3.41,55951819,0
+AMD.US,D,20141001,000000,3.39,3.42,3.3,3.35,33654922,0
+AMD.US,D,20141002,000000,3.37,3.44,3.28,3.39,27904465,0
+AMD.US,D,20141003,000000,3.43,3.46,3.37,3.4,16754894,0
+AMD.US,D,20141006,000000,3.41,3.44,3.3,3.36,17867284,0
+AMD.US,D,20141007,000000,3.33,3.38,3.28,3.28,17720417,0
+AMD.US,D,20141008,000000,3.3,3.31,3.18,3.28,27925666,0
+AMD.US,D,20141009,000000,3.03,3.2,2.94,2.95,69496637,0
+AMD.US,D,20141010,000000,2.95,2.95,2.71,2.72,41034509,0
+AMD.US,D,20141013,000000,2.78,2.85,2.73,2.74,38217506,0
+AMD.US,D,20141014,000000,2.61,2.75,2.6,2.62,39957606,0
+AMD.US,D,20141015,000000,2.62,2.7,2.54,2.61,36922278,0
+AMD.US,D,20141016,000000,2.56,2.72,2.54,2.64,38740212,0
+AMD.US,D,20141017,000000,2.68,2.86,2.66,2.72,75954037,0
+AMD.US,D,20141020,000000,2.79,2.8,2.6,2.67,28714300,0
+AMD.US,D,20141021,000000,2.7,2.78,2.68,2.77,24032734,0
+AMD.US,D,20141022,000000,2.79,2.79,2.64,2.64,23007306,0
+AMD.US,D,20141023,000000,2.7,2.71,2.65,2.69,23730959,0
+AMD.US,D,20141024,000000,2.69,2.73,2.67,2.68,11945852,0
+AMD.US,D,20141027,000000,2.68,2.71,2.65,2.66,13307480,0
+AMD.US,D,20141028,000000,2.69,2.77,2.67,2.72,22879277,0
+AMD.US,D,20141029,000000,2.75,2.81,2.73,2.77,15601066,0
+AMD.US,D,20141030,000000,2.79,2.79,2.7,2.75,13026110,0
+AMD.US,D,20141031,000000,2.79,2.83,2.75,2.8,14704783,0
+AMD.US,D,20141103,000000,2.81,2.9,2.81,2.87,11738620,0
+AMD.US,D,20141104,000000,2.9,2.91,2.75,2.83,12524608,0
+AMD.US,D,20141105,000000,2.85,2.87,2.77,2.8,9635141,0
+AMD.US,D,20141106,000000,2.78,2.8,2.75,2.76,8932899,0
+AMD.US,D,20141107,000000,2.77,2.8,2.76,2.78,7293780,0
+AMD.US,D,20141110,000000,2.78,2.81,2.75,2.76,12591423,0
+AMD.US,D,20141111,000000,2.78,2.79,2.72,2.73,8113460,0
+AMD.US,D,20141112,000000,2.73,2.75,2.65,2.71,15873150,0
+AMD.US,D,20141113,000000,2.71,2.74,2.65,2.66,10908428,0
+AMD.US,D,20141114,000000,2.68,2.7,2.61,2.61,12370575,0
+AMD.US,D,20141117,000000,2.62,2.69,2.61,2.67,12593212,0
+AMD.US,D,20141118,000000,2.69,2.73,2.63,2.65,14975259,0
+AMD.US,D,20141119,000000,2.68,2.68,2.61,2.63,10322756,0
+AMD.US,D,20141120,000000,2.6,2.72,2.59,2.69,15043856,0
+AMD.US,D,20141121,000000,2.72,2.77,2.71,2.77,11310880,0
+AMD.US,D,20141124,000000,2.8,2.85,2.8,2.83,12292891,0
+AMD.US,D,20141125,000000,2.84,2.86,2.76,2.83,11073557,0
+AMD.US,D,20141126,000000,2.81,2.84,2.8,2.84,10560747,0
+AMD.US,D,20141128,000000,2.85,2.85,2.77,2.79,5665011,0
+AMD.US,D,20141201,000000,2.77,2.79,2.64,2.67,16015936,0
+AMD.US,D,20141202,000000,2.69,2.71,2.61,2.68,12438764,0
+AMD.US,D,20141203,000000,2.71,2.82,2.69,2.74,18257992,0
+AMD.US,D,20141204,000000,2.75,2.75,2.66,2.69,15542175,0
+AMD.US,D,20141205,000000,2.69,2.7,2.66,2.66,9475795,0
+AMD.US,D,20141208,000000,2.65,2.68,2.52,2.58,25394055,0
+AMD.US,D,20141209,000000,2.55,2.59,2.49,2.59,22924905,0
+AMD.US,D,20141210,000000,2.58,2.58,2.46,2.48,17686696,0
+AMD.US,D,20141211,000000,2.49,2.54,2.46,2.49,10151258,0
+AMD.US,D,20141212,000000,2.46,2.55,2.35,2.52,21209623,0
+AMD.US,D,20141215,000000,2.52,2.6,2.46,2.47,19628508,0
+AMD.US,D,20141216,000000,2.44,2.53,2.42,2.5,17049331,0
+AMD.US,D,20141217,000000,2.5,2.57,2.46,2.55,12521460,0
+AMD.US,D,20141218,000000,2.58,2.59,2.54,2.55,12423873,0
+AMD.US,D,20141219,000000,2.53,2.57,2.51,2.57,14700400,0
+AMD.US,D,20141222,000000,2.55,2.68,2.52,2.66,15035905,0
+AMD.US,D,20141223,000000,2.69,2.72,2.66,2.67,8276449,0
+AMD.US,D,20141224,000000,2.63,2.7,2.63,2.65,4624005,0
+AMD.US,D,20141226,000000,2.65,2.69,2.65,2.65,4028105,0
+AMD.US,D,20141229,000000,2.64,2.66,2.63,2.66,8526993,0
+AMD.US,D,20141230,000000,2.63,2.7,2.63,2.63,7779509,0
+AMD.US,D,20141231,000000,2.64,2.7,2.64,2.67,11176816,0
+AMD.US,D,20150102,000000,2.7,2.73,2.64,2.69,8308255,0
+AMD.US,D,20150105,000000,2.67,2.7,2.64,2.66,8878177,0
+AMD.US,D,20150106,000000,2.65,2.66,2.55,2.63,13916644,0
+AMD.US,D,20150107,000000,2.64,2.65,2.54,2.58,12375554,0
+AMD.US,D,20150108,000000,2.59,2.64,2.56,2.61,11134276,0
+AMD.US,D,20150109,000000,2.63,2.64,2.58,2.63,8907618,0
+AMD.US,D,20150112,000000,2.62,2.64,2.55,2.63,9977017,0
+AMD.US,D,20150113,000000,2.61,2.68,2.6,2.66,17900953,0
+AMD.US,D,20150114,000000,2.6,2.66,2.58,2.63,9989420,0
+AMD.US,D,20150115,000000,2.62,2.65,2.49,2.52,17742034,0
+AMD.US,D,20150116,000000,2.52,2.53,2.39,2.39,30189272,0
+AMD.US,D,20150120,000000,2.4,2.43,2.19,2.24,52423249,0
+AMD.US,D,20150121,000000,2.18,2.45,2.14,2.45,46729432,0
+AMD.US,D,20150122,000000,2.42,2.5,2.37,2.47,42441196,0
+AMD.US,D,20150123,000000,2.48,2.5,2.43,2.45,10905862,0
+AMD.US,D,20150126,000000,2.44,2.64,2.44,2.61,36570106,0
+AMD.US,D,20150127,000000,2.57,2.84,2.56,2.7,51803747,0
+AMD.US,D,20150128,000000,2.71,2.75,2.6,2.63,24442553,0
+AMD.US,D,20150129,000000,2.63,2.69,2.51,2.61,17790203,0
+AMD.US,D,20150130,000000,2.56,2.6,2.51,2.57,12908182,0
+AMD.US,D,20150202,000000,2.69,2.75,2.65,2.67,25656119,0
+AMD.US,D,20150203,000000,2.7,2.8,2.68,2.76,22590086,0
+AMD.US,D,20150204,000000,2.78,2.92,2.76,2.85,34829278,0
+AMD.US,D,20150205,000000,2.88,3.37,2.87,3.31,73317100,0
+AMD.US,D,20150206,000000,3.2,3.21,3,3.03,38295109,0
+AMD.US,D,20150209,000000,3.03,3.07,2.93,3.04,24128573,0
+AMD.US,D,20150210,000000,3.07,3.1,3.01,3.04,13993862,0
+AMD.US,D,20150211,000000,3.03,3.1,3,3.07,11740588,0
+AMD.US,D,20150212,000000,3.08,3.15,3.05,3.12,12973194,0
+AMD.US,D,20150213,000000,3.13,3.18,3.11,3.15,9625055,0
+AMD.US,D,20150217,000000,3.16,3.17,3.08,3.11,8677624,0
+AMD.US,D,20150218,000000,3.11,3.13,3.06,3.08,7282617,0
+AMD.US,D,20150219,000000,3.06,3.08,3.01,3.06,6566634,0
+AMD.US,D,20150220,000000,3.04,3.13,3.02,3.06,10667474,0
+AMD.US,D,20150223,000000,3.05,3.1,3.03,3.06,6322036,0
+AMD.US,D,20150224,000000,3.06,3.12,3.02,3.11,10901795,0
+AMD.US,D,20150225,000000,3.09,3.14,3.06,3.1,6151341,0
+AMD.US,D,20150226,000000,3.1,3.125,3.06,3.08,8680872,0
+AMD.US,D,20150227,000000,3.08,3.12,3.07,3.11,7149249,0
+AMD.US,D,20150302,000000,3.12,3.23,3.11,3.21,15638000,0
+AMD.US,D,20150303,000000,3.21,3.23,3.13,3.14,8645000,0
+AMD.US,D,20150304,000000,3.14,3.14,3.01,3.05,12122100,0
+AMD.US,D,20150305,000000,3.09,3.1,2.98,2.98,11472200,0
+AMD.US,D,20150306,000000,2.96,2.99,2.83,2.92,16785200,0
+AMD.US,D,20150309,000000,2.92,2.98,2.9,2.93,12405900,0
+AMD.US,D,20150310,000000,2.97,2.98,2.92,2.92,10312300,0
+AMD.US,D,20150311,000000,2.92,2.94,2.8,2.84,11772800,0
+AMD.US,D,20150312,000000,2.76,2.79,2.71,2.76,13847100,0
+AMD.US,D,20150313,000000,2.74,2.78,2.71,2.75,8099000,0
+AMD.US,D,20150316,000000,2.76,2.81,2.75,2.76,6132800,0
+AMD.US,D,20150317,000000,2.75,2.8,2.74,2.77,7742200,0
+AMD.US,D,20150318,000000,2.77,2.82,2.72,2.75,11385100,0
+AMD.US,D,20150319,000000,2.76,2.78,2.73,2.74,8819400,0
+AMD.US,D,20150320,000000,2.76,2.8,2.74,2.8,10764700,0
+AMD.US,D,20150323,000000,2.81,2.85,2.8,2.84,7450200,0
+AMD.US,D,20150324,000000,2.85,2.85,2.76,2.79,8724500,0
+AMD.US,D,20150325,000000,2.78,2.79,2.56,2.63,26985200,0
+AMD.US,D,20150326,000000,2.59,2.7,2.53,2.65,28286300,0
+AMD.US,D,20150327,000000,2.7,2.8,2.63,2.72,16844000,0
+AMD.US,D,20150330,000000,2.73,2.76,2.65,2.7,8558200,0
+AMD.US,D,20150331,000000,2.66,2.7,2.65,2.68,7025016,0
+AMD.US,D,20150401,000000,2.66,2.75,2.65,2.69,11240500,0
+AMD.US,D,20150402,000000,2.66,2.7,2.65,2.69,7047500,0
+AMD.US,D,20150406,000000,2.68,2.73,2.68,2.7,8178500,0
+AMD.US,D,20150407,000000,2.7,2.74,2.69,2.7,5729558,0
+AMD.US,D,20150408,000000,2.69,2.74,2.68,2.71,4348900,0
+AMD.US,D,20150409,000000,2.69,2.75,2.69,2.72,7121836,0
+AMD.US,D,20150410,000000,2.74,2.78,2.73,2.76,6184800,0
+AMD.US,D,20150413,000000,2.75,2.8,2.73,2.78,8391500,0
+AMD.US,D,20150414,000000,2.77,2.79,2.65,2.67,13364100,0
+AMD.US,D,20150415,000000,2.7,2.74,2.65,2.7,15273420,0
+AMD.US,D,20150416,000000,2.72,2.94,2.7,2.87,28617316,0
+AMD.US,D,20150417,000000,2.54,2.58,2.45,2.58,53185200,0
+AMD.US,D,20150420,000000,2.56,2.57,2.45,2.49,29164187,0
+AMD.US,D,20150421,000000,2.52,2.53,2.35,2.35,31260156,0
+AMD.US,D,20150422,000000,2.35,2.36,2.25,2.28,27624441,0
+AMD.US,D,20150423,000000,2.28,2.36,2.26,2.33,15130400,0
+AMD.US,D,20150424,000000,2.36,2.38,2.3,2.3,15001242,0
+AMD.US,D,20150427,000000,2.3,2.36,2.29,2.34,13486800,0
+AMD.US,D,20150428,000000,2.36,2.37,2.31,2.31,11448708,0
+AMD.US,D,20150429,000000,2.3,2.33,2.27,2.28,11870200,0
+AMD.US,D,20150430,000000,2.28,2.31,2.26,2.26,11465300,0
+AMD.US,D,20150501,000000,2.26,2.31,2.25,2.31,11662800,0
+AMD.US,D,20150504,000000,2.32,2.36,2.3,2.31,9670000,0
+AMD.US,D,20150505,000000,2.34,2.34,2.25,2.28,12371500,0
+AMD.US,D,20150506,000000,2.29,2.31,2.24,2.29,18491898,0
+AMD.US,D,20150507,000000,2.31,2.32,2.26,2.32,15015105,0
+AMD.US,D,20150508,000000,2.34,2.36,2.3,2.31,9758800,0
+AMD.US,D,20150511,000000,2.31,2.35,2.31,2.32,10046900,0
+AMD.US,D,20150512,000000,2.32,2.35,2.3,2.35,10017534,0
+AMD.US,D,20150513,000000,2.36,2.38,2.35,2.37,7575944,0
+AMD.US,D,20150514,000000,2.38,2.39,2.33,2.33,8865000,0
+AMD.US,D,20150515,000000,2.33,2.38,2.32,2.32,8053112,0
+AMD.US,D,20150518,000000,2.35,2.36,2.33,2.35,4729781,0
+AMD.US,D,20150519,000000,2.36,2.37,2.28,2.28,9588414,0
+AMD.US,D,20150520,000000,2.3,2.33,2.28,2.32,6947688,0
+AMD.US,D,20150521,000000,2.31,2.35,2.28,2.28,7127700,0
+AMD.US,D,20150522,000000,2.3,2.31,2.27,2.28,12845400,0
+AMD.US,D,20150526,000000,2.27,2.28,2.22,2.22,10006606,0
+AMD.US,D,20150527,000000,2.24,2.28,2.2,2.28,17511000,0
+AMD.US,D,20150528,000000,2.28,2.33,2.27,2.27,12175111,0
+AMD.US,D,20150529,000000,2.27,2.32,2.25,2.28,7750400,0
+AMD.US,D,20150601,000000,2.29,2.3,2.25,2.25,6803664,0
+AMD.US,D,20150602,000000,2.26,2.3,2.25,2.3,7103322,0
+AMD.US,D,20150603,000000,2.3,2.32,2.28,2.28,8062300,0
+AMD.US,D,20150604,000000,2.28,2.33,2.26,2.33,11575800,0
+AMD.US,D,20150605,000000,2.31,2.34,2.29,2.33,7349600,0
+AMD.US,D,20150608,000000,2.31,2.33,2.29,2.31,6212800,0
+AMD.US,D,20150609,000000,2.34,2.36,2.28,2.29,12282655,0
+AMD.US,D,20150610,000000,2.31,2.35,2.3,2.32,8161174,0
+AMD.US,D,20150611,000000,2.34,2.35,2.31,2.32,7671031,0
+AMD.US,D,20150612,000000,2.31,2.33,2.3,2.31,4553400,0
+AMD.US,D,20150615,000000,2.32,2.35,2.29,2.32,8627800,0
+AMD.US,D,20150616,000000,2.32,2.37,2.32,2.35,9795000,0
+AMD.US,D,20150617,000000,2.37,2.54,2.35,2.47,27497800,0
+AMD.US,D,20150618,000000,2.5,2.59,2.48,2.52,25400100,0
+AMD.US,D,20150619,000000,2.53,2.59,2.46,2.58,25551600,0
+AMD.US,D,20150622,000000,2.61,2.67,2.58,2.62,19410100,0
+AMD.US,D,20150623,000000,2.62,2.64,2.55,2.61,17919551,0
+AMD.US,D,20150624,000000,2.6,2.66,2.57,2.62,17516700,0
+AMD.US,D,20150625,000000,2.62,2.66,2.57,2.58,18360100,0
+AMD.US,D,20150626,000000,2.54,2.55,2.37,2.47,97054200,0
+AMD.US,D,20150629,000000,2.41,2.42,2.31,2.34,22971500,0
+AMD.US,D,20150630,000000,2.43,2.43,2.35,2.4,19381262,0
+AMD.US,D,20150701,000000,2.47,2.48,2.36,2.42,19374900,0
+AMD.US,D,20150702,000000,2.43,2.63,2.39,2.53,31185900,0
+AMD.US,D,20150706,000000,2.46,2.54,2.44,2.47,20349300,0
+AMD.US,D,20150707,000000,2.04,2.14,2.02,2.09,46418600,0
+AMD.US,D,20150708,000000,2.07,2.07,2.01,2.01,15302900,0
+AMD.US,D,20150709,000000,2.04,2.06,1.93,1.98,23378100,0
+AMD.US,D,20150710,000000,2,2.03,1.95,1.96,17520800,0
+AMD.US,D,20150713,000000,1.96,1.99,1.95,1.96,9080900,0
+AMD.US,D,20150714,000000,2.03,2.06,1.97,2.05,15809522,0
+AMD.US,D,20150715,000000,2.07,2.09,1.95,1.96,13515994,0
+AMD.US,D,20150716,000000,1.97,2,1.87,1.87,20653200,0
+AMD.US,D,20150717,000000,1.87,1.9,1.74,1.79,28127000,0
+AMD.US,D,20150720,000000,1.82,1.84,1.77,1.8,12142300,0
+AMD.US,D,20150721,000000,1.82,1.83,1.78,1.8,15034400,0
+AMD.US,D,20150722,000000,1.8,1.81,1.76,1.79,16043300,0
+AMD.US,D,20150723,000000,1.8,1.81,1.75,1.76,10641800,0
+AMD.US,D,20150724,000000,1.76,1.77,1.65,1.67,16478300,0
+AMD.US,D,20150727,000000,1.67,1.7,1.61,1.62,11916400,0
+AMD.US,D,20150728,000000,1.62,1.77,1.62,1.77,14614500,0
+AMD.US,D,20150729,000000,1.77,1.99,1.76,1.96,25582209,0
+AMD.US,D,20150730,000000,1.94,1.99,1.88,1.93,15837900,0
+AMD.US,D,20150731,000000,1.94,1.99,1.92,1.93,7733600,0
+AMD.US,D,20150803,000000,1.93,2.2,1.9,2.2,26209714,0
+AMD.US,D,20150804,000000,2.18,2.18,2.05,2.13,14328400,0
+AMD.US,D,20150805,000000,2.11,2.21,2.1,2.16,13236000,0
+AMD.US,D,20150806,000000,2.15,2.17,2.1,2.11,9475686,0
+AMD.US,D,20150807,000000,2.1,2.14,2.06,2.09,7680800,0
+AMD.US,D,20150810,000000,1.92,1.98,1.82,1.93,29926100,0
+AMD.US,D,20150811,000000,1.91,1.93,1.88,1.9,7478978,0
+AMD.US,D,20150812,000000,1.88,1.93,1.84,1.9,8527700,0
+AMD.US,D,20150813,000000,1.9,1.91,1.79,1.79,7839700,0
+AMD.US,D,20150814,000000,1.8,1.85,1.79,1.84,6183300,0
+AMD.US,D,20150817,000000,1.82,1.88,1.79,1.8,9062400,0
+AMD.US,D,20150818,000000,1.79,1.82,1.75,1.8,9751900,0
+AMD.US,D,20150819,000000,1.8,1.81,1.76,1.8,7441100,0
+AMD.US,D,20150820,000000,1.79,1.8,1.7,1.7,13745600,0
+AMD.US,D,20150821,000000,1.68,1.8,1.68,1.78,12529400,0
+AMD.US,D,20150824,000000,1.69,1.83,1.65,1.75,17217369,0
+AMD.US,D,20150825,000000,1.81,1.82,1.66,1.66,12097600,0
+AMD.US,D,20150826,000000,1.69,1.73,1.66,1.72,10715200,0
+AMD.US,D,20150827,000000,1.74,1.84,1.74,1.78,11839200,0
+AMD.US,D,20150828,000000,1.75,1.87,1.75,1.85,10924500,0
+AMD.US,D,20150831,000000,1.82,1.87,1.79,1.81,6516000,0
+AMD.US,D,20150901,000000,1.77,1.82,1.71,1.71,8470700,0
+AMD.US,D,20150902,000000,1.75,1.77,1.72,1.77,6306100,0
+AMD.US,D,20150903,000000,1.76,1.85,1.76,1.79,7154300,0
+AMD.US,D,20150904,000000,1.76,1.84,1.76,1.82,6725200,0
+AMD.US,D,20150908,000000,1.85,1.88,1.83,1.88,6009400,0
+AMD.US,D,20150909,000000,1.9,1.97,1.83,1.85,12612200,0
+AMD.US,D,20150910,000000,1.84,1.88,1.83,1.84,4290423,0
+AMD.US,D,20150911,000000,1.88,2.14,1.81,2.01,31010200,0
+AMD.US,D,20150914,000000,2,2,1.81,1.82,16458500,0
+AMD.US,D,20150915,000000,1.84,1.87,1.81,1.86,6524300,0
+AMD.US,D,20150916,000000,1.87,1.9,1.85,1.89,4928200,0
+AMD.US,D,20150917,000000,1.9,1.94,1.87,1.89,5831567,0
+AMD.US,D,20150918,000000,1.87,1.92,1.85,1.87,11814000,0
+AMD.US,D,20150921,000000,1.87,1.9,1.81,1.81,5377700,0
+AMD.US,D,20150922,000000,1.8,1.84,1.72,1.73,9975100,0
+AMD.US,D,20150923,000000,1.76,1.775,1.69,1.7,9649200,0
+AMD.US,D,20150924,000000,1.68,1.73,1.66,1.72,11246491,0
+AMD.US,D,20150925,000000,1.75,1.75,1.68,1.71,5644600,0
+AMD.US,D,20150928,000000,1.69,1.7,1.66,1.66,5689534,0
+AMD.US,D,20150929,000000,1.67,1.69,1.65,1.67,7005300,0
+AMD.US,D,20150930,000000,1.7,1.72,1.68,1.72,5739400,0
+AMD.US,D,20151001,000000,1.77,1.77,1.72,1.74,5531700,0
+AMD.US,D,20151002,000000,1.76,1.83,1.72,1.83,7146000,0
+AMD.US,D,20151005,000000,1.82,1.87,1.77,1.8,7595560,0
+AMD.US,D,20151006,000000,1.8,1.86,1.8,1.83,8665400,0
+AMD.US,D,20151007,000000,1.82,1.87,1.82,1.86,7859214,0
+AMD.US,D,20151008,000000,1.87,1.95,1.85,1.93,9198600,0
+AMD.US,D,20151009,000000,1.92,1.96,1.89,1.96,8625800,0
+AMD.US,D,20151012,000000,1.96,1.96,1.85,1.87,7687701,0
+AMD.US,D,20151013,000000,1.87,1.94,1.86,1.92,6698400,0
+AMD.US,D,20151014,000000,1.92,1.96,1.92,1.95,10184322,0
+AMD.US,D,20151015,000000,1.97,2.06,1.95,1.97,27327100,0
+AMD.US,D,20151016,000000,2,2,1.89,1.94,21544800,0
+AMD.US,D,20151019,000000,1.91,2.01,1.91,2.01,10670760,0
+AMD.US,D,20151020,000000,2,2.03,1.97,2.02,5584188,0
+AMD.US,D,20151021,000000,2.02,2.12,2.01,2.1,14966400,0
+AMD.US,D,20151022,000000,2.1,2.16,2.09,2.14,8208400,0
+AMD.US,D,20151023,000000,2.1,2.21,2.1,2.21,9564200,0
+AMD.US,D,20151026,000000,2.21,2.21,2.12,2.15,6313400,0
+AMD.US,D,20151027,000000,2.12,2.16,2.1,2.15,5755500,0
+AMD.US,D,20151028,000000,2.14,2.2,2.12,2.18,6950600,0
+AMD.US,D,20151029,000000,2.15,2.18,2.11,2.13,4500400,0
+AMD.US,D,20151030,000000,2.14,2.15,2.12,2.12,4897100,0
+AMD.US,D,20151102,000000,2.13,2.19,2.11,2.19,5858746,0
+AMD.US,D,20151103,000000,2.16,2.29,2.16,2.28,8705832,0
+AMD.US,D,20151104,000000,2.27,2.3,2.18,2.2,8205318,0
+AMD.US,D,20151105,000000,2.21,2.24,2.17,2.2,4302100,0
+AMD.US,D,20151106,000000,2.19,2.21,2.13,2.15,8997100,0
+AMD.US,D,20151109,000000,2.15,2.18,2.1,2.11,6231734,0
+AMD.US,D,20151110,000000,2.09,2.1,2.02,2.02,6162100,0
+AMD.US,D,20151111,000000,2.02,2.09,2.02,2.07,3532000,0
+AMD.US,D,20151112,000000,2.05,2.07,2,2,3576800,0
+AMD.US,D,20151113,000000,1.99,2.04,1.94,1.99,5920100,0
+AMD.US,D,20151116,000000,1.99,2.02,1.95,1.99,4149600,0
+AMD.US,D,20151117,000000,2.01,2.04,1.97,1.98,5825000,0
+AMD.US,D,20151118,000000,1.99,2.15,1.98,2.12,9384600,0
+AMD.US,D,20151119,000000,2.1,2.16,2.09,2.14,4704259,0
+AMD.US,D,20151120,000000,2.14,2.25,2.13,2.22,10727000,0
+AMD.US,D,20151123,000000,2.22,2.24,2.18,2.22,4863200,0
+AMD.US,D,20151124,000000,2.2,2.4,2.17,2.34,15858600,0
+AMD.US,D,20151125,000000,2.36,2.39,2.31,2.38,6915200,0
+AMD.US,D,20151127,000000,2.37,2.38,2.32,2.33,2606500,0
+AMD.US,D,20151130,000000,2.34,2.37,2.25,2.36,9924400,0
+AMD.US,D,20151201,000000,2.36,2.37,2.31,2.34,5646364,0
+AMD.US,D,20151202,000000,2.31,2.335,2.23,2.27,7501680,0
+AMD.US,D,20151203,000000,2.25,2.31,2.2,2.23,7055734,0
+AMD.US,D,20151204,000000,2.23,2.29,2.21,2.28,4573500,0
+AMD.US,D,20151207,000000,2.26,2.36,2.21,2.36,8479500,0
+AMD.US,D,20151208,000000,2.34,2.4,2.25,2.39,9056162,0
+AMD.US,D,20151209,000000,2.37,2.4,2.32,2.35,8709900,0
+AMD.US,D,20151210,000000,2.36,2.5,2.33,2.45,13069400,0
+AMD.US,D,20151211,000000,2.41,2.47,2.36,2.36,11890000,0
+AMD.US,D,20151214,000000,2.36,2.39,2.3,2.34,7697691,0
+AMD.US,D,20151215,000000,2.35,2.43,2.32,2.36,7423800,0
+AMD.US,D,20151216,000000,2.39,2.55,2.37,2.54,19543500,0
+AMD.US,D,20151217,000000,2.52,2.6,2.52,2.56,11374000,0
+AMD.US,D,20151218,000000,2.51,2.55,2.42,2.45,17988100,0
+AMD.US,D,20151221,000000,2.47,2.53,2.43,2.53,6876500,0
+AMD.US,D,20151222,000000,2.55,2.78,2.54,2.77,24893156,0
+AMD.US,D,20151223,000000,2.76,2.94,2.75,2.83,30365300,0
+AMD.US,D,20151224,000000,2.88,3,2.86,2.92,11900888,0
+AMD.US,D,20151228,000000,2.91,3.02,2.86,3,16050492,0
+AMD.US,D,20151229,000000,3.04,3.06,2.97,3,15300911,0
+AMD.US,D,20151230,000000,2.99,3.04,2.93,2.98,8967190,0
+AMD.US,D,20151231,000000,2.97,3.01,2.87,2.87,10555000,0
+AMD.US,D,20160104,000000,2.77,2.82,2.63,2.77,31607294,0
+AMD.US,D,20160105,000000,2.77,2.8,2.64,2.75,12807364,0
+AMD.US,D,20160106,000000,2.66,2.71,2.47,2.505,21880786,0
+AMD.US,D,20160107,000000,2.43,2.48,2.26,2.275,21530043,0
+AMD.US,D,20160108,000000,2.36,2.425,2.1,2.14,31296413,0
+AMD.US,D,20160111,000000,2.16,2.36,2.12,2.34,19629314,0
+AMD.US,D,20160112,000000,2.4,2.46,2.28,2.39,17605422,0
+AMD.US,D,20160113,000000,2.4,2.45,2.21,2.25,12616304,0
+AMD.US,D,20160114,000000,2.29,2.35,2.21,2.21,15459694,0
+AMD.US,D,20160115,000000,2.1,2.13,1.99,2.03,20681613,0
+AMD.US,D,20160119,000000,2.08,2.11,1.9,1.95,18978800,0
+AMD.US,D,20160120,000000,1.81,1.95,1.75,1.8,28910129,0
+AMD.US,D,20160121,000000,1.82,2.18,1.81,2.09,25690658,0
+AMD.US,D,20160122,000000,2.11,2.17,1.98,2.02,15642270,0
+AMD.US,D,20160125,000000,2.01,2.15,2.01,2.12,12765014,0
+AMD.US,D,20160126,000000,2.14,2.15,2.03,2.07,10604746,0
+AMD.US,D,20160127,000000,2.08,2.18,2.07,2.13,10331703,0
+AMD.US,D,20160128,000000,2.16,2.17,2.07,2.08,6815525,0
+AMD.US,D,20160129,000000,2.09,2.2,2.07,2.2,10949637,0
+AMD.US,D,20160201,000000,2.17,2.19,2.11,2.14,8552027,0
+AMD.US,D,20160202,000000,2.11,2.14,1.96,1.99,10938545,0
+AMD.US,D,20160203,000000,2.04,2.075,1.95,2.07,9560486,0
+AMD.US,D,20160204,000000,2.06,2.17,2.03,2.09,8218756,0
+AMD.US,D,20160205,000000,2.06,2.075,1.98,1.98,7742193,0
+AMD.US,D,20160208,000000,1.97,1.98,1.87,1.93,10916620,0
+AMD.US,D,20160209,000000,1.89,1.995,1.85,1.9,12718538,0
+AMD.US,D,20160210,000000,1.92,1.98,1.83,1.84,9318138,0
+AMD.US,D,20160211,000000,1.82,1.94,1.81,1.86,7614330,0
+AMD.US,D,20160212,000000,1.89,1.91,1.82,1.83,9726079,0
+AMD.US,D,20160216,000000,1.86,1.9,1.82,1.83,11644154,0
+AMD.US,D,20160217,000000,1.85,1.94,1.85,1.9,13643005,0
+AMD.US,D,20160218,000000,1.93,1.98,1.9,1.91,10167097,0
+AMD.US,D,20160219,000000,1.93,1.93,1.83,1.91,7610603,0
+AMD.US,D,20160222,000000,1.94,2.04,1.925,2.01,9528768,0
+AMD.US,D,20160223,000000,2.04,2.06,1.97,1.97,6536539,0
+AMD.US,D,20160224,000000,1.98,2.04,1.93,2.02,6790739,0
+AMD.US,D,20160225,000000,2.02,2.04,1.98,2.03,5469430,0
+AMD.US,D,20160226,000000,2.04,2.1,2.03,2.07,7772055,0
+AMD.US,D,20160229,000000,2.06,2.15,2.05,2.14,10342976,0
+AMD.US,D,20160301,000000,2.16,2.2,2.12,2.18,8824190,0
+AMD.US,D,20160302,000000,2.2,2.33,2.18,2.32,10635569,0
+AMD.US,D,20160303,000000,2.32,2.55,2.295,2.46,21747295,0
+AMD.US,D,20160304,000000,2.42,2.5,2.34,2.37,14829560,0
+AMD.US,D,20160307,000000,2.36,2.47,2.36,2.47,8603471,0
+AMD.US,D,20160308,000000,2.44,2.46,2.3,2.3,9280938,0
+AMD.US,D,20160309,000000,2.32,2.35,2.2,2.26,12860350,0
+AMD.US,D,20160310,000000,2.29,2.31,2.15,2.26,9625514,0
+AMD.US,D,20160311,000000,2.29,2.54,2.29,2.52,21100786,0
+AMD.US,D,20160314,000000,2.53,2.75,2.5,2.72,33848017,0
+AMD.US,D,20160315,000000,2.67,2.69,2.45,2.49,21573551,0
+AMD.US,D,20160316,000000,2.5,2.64,2.49,2.63,13015657,0
+AMD.US,D,20160317,000000,2.77,2.81,2.7,2.8,29000838,0
+AMD.US,D,20160318,000000,2.8,2.93,2.77,2.93,26330503,0
+AMD.US,D,20160321,000000,2.9,2.9,2.75,2.8,13464942,0
+AMD.US,D,20160322,000000,2.73,2.85,2.71,2.79,10315800,0
+AMD.US,D,20160323,000000,2.8,2.825,2.68,2.68,10167129,0
+AMD.US,D,20160324,000000,2.69,2.81,2.62,2.79,10040161,0
+AMD.US,D,20160328,000000,2.81,2.84,2.73,2.78,7586827,0
+AMD.US,D,20160329,000000,2.74,2.88,2.7,2.86,13381818,0
+AMD.US,D,20160330,000000,2.88,2.98,2.85,2.86,14756019,0
+AMD.US,D,20160331,000000,2.84,2.88,2.8,2.85,8478863,0
+AMD.US,D,20160401,000000,2.79,2.88,2.76,2.83,8125187,0
+AMD.US,D,20160404,000000,2.83,2.87,2.8,2.83,5462320,0
+AMD.US,D,20160405,000000,2.76,2.84,2.72,2.76,9095445,0
+AMD.US,D,20160406,000000,2.75,2.8,2.72,2.8,12194676,0
+AMD.US,D,20160407,000000,2.76,2.83,2.61,2.64,12722390,0
+AMD.US,D,20160408,000000,2.7,2.76,2.68,2.74,8384149,0
+AMD.US,D,20160411,000000,2.76,2.82,2.74,2.76,8942554,0
+AMD.US,D,20160412,000000,2.79,2.85,2.76,2.81,15971366,0
+AMD.US,D,20160413,000000,2.78,2.82,2.73,2.8,7790622,0
+AMD.US,D,20160414,000000,2.77,2.79,2.7,2.72,8791160,0
+AMD.US,D,20160415,000000,2.72,2.75,2.68,2.7,7344249,0
+AMD.US,D,20160418,000000,2.67,2.8,2.65,2.76,8786582,0
+AMD.US,D,20160419,000000,2.78,2.78,2.61,2.62,11225637,0
+AMD.US,D,20160420,000000,2.62,2.72,2.61,2.7,7797752,0
+AMD.US,D,20160421,000000,2.65,2.7,2.6,2.62,10688952,0
+AMD.US,D,20160422,000000,3.19,3.99,3.18,3.99,141648417,0
+AMD.US,D,20160425,000000,3.81,3.82,3.31,3.45,79856373,0
+AMD.US,D,20160426,000000,3.45,3.75,3.44,3.66,36026619,0
+AMD.US,D,20160427,000000,3.55,3.75,3.53,3.73,23714909,0
+AMD.US,D,20160428,000000,3.69,3.8,3.6,3.6,19674435,0
+AMD.US,D,20160429,000000,3.69,3.69,3.45,3.55,16837974,0
+AMD.US,D,20160502,000000,3.58,3.75,3.57,3.74,16691890,0
+AMD.US,D,20160503,000000,3.7,3.71,3.58,3.6,13546635,0
+AMD.US,D,20160504,000000,3.54,3.67,3.54,3.6,8440121,0
+AMD.US,D,20160505,000000,3.64,3.8,3.605,3.66,21408581,0
+AMD.US,D,20160506,000000,3.65,3.75,3.64,3.68,11650227,0
+AMD.US,D,20160509,000000,3.66,3.68,3.45,3.64,15914461,0
+AMD.US,D,20160510,000000,3.66,3.68,3.56,3.64,9256512,0
+AMD.US,D,20160511,000000,3.61,3.68,3.6,3.65,7290910,0
+AMD.US,D,20160512,000000,3.65,3.68,3.55,3.59,9042725,0
+AMD.US,D,20160513,000000,3.56,3.73,3.55,3.67,16330731,0
+AMD.US,D,20160516,000000,3.67,3.85,3.65,3.79,14490464,0
+AMD.US,D,20160517,000000,3.8,3.98,3.69,3.79,19490225,0
+AMD.US,D,20160518,000000,3.79,3.97,3.77,3.84,19353092,0
+AMD.US,D,20160519,000000,3.83,3.85,3.69,3.77,17472058,0
+AMD.US,D,20160520,000000,3.83,3.9,3.81,3.87,13557423,0
+AMD.US,D,20160523,000000,3.9,4.2,3.88,4.04,34336294,0
+AMD.US,D,20160524,000000,4.09,4.21,3.92,4.2,33278563,0
+AMD.US,D,20160525,000000,4.24,4.35,4.15,4.18,24396032,0
+AMD.US,D,20160526,000000,4.19,4.38,4.17,4.35,21691209,0
+AMD.US,D,20160527,000000,4.39,4.63,4.37,4.6,33684197,0
+AMD.US,D,20160531,000000,4.67,4.71,4.5,4.57,24565435,0
+AMD.US,D,20160601,000000,4.6,4.64,4.38,4.43,28581371,0
+AMD.US,D,20160602,000000,4.37,4.4,4.07,4.24,34901457,0
+AMD.US,D,20160603,000000,4.16,4.2,4.08,4.16,17267653,0
+AMD.US,D,20160606,000000,4.2,4.51,4.17,4.47,20999500,0
+AMD.US,D,20160607,000000,4.56,4.67,4.47,4.51,20070027,0
+AMD.US,D,20160608,000000,4.54,4.56,4.38,4.46,15037677,0
+AMD.US,D,20160609,000000,4.41,4.54,4.315,4.52,15940363,0
+AMD.US,D,20160610,000000,4.4,4.47,4.3,4.325,14461002,0
+AMD.US,D,20160613,000000,4.32,4.48,4.32,4.4,13276532,0
+AMD.US,D,20160614,000000,4.4,4.51,4.33,4.39,16519020,0
+AMD.US,D,20160615,000000,4.44,4.48,4.32,4.42,11158951,0
+AMD.US,D,20160616,000000,4.5,4.75,4.455,4.75,33189894,0
+AMD.US,D,20160617,000000,4.75,5.27,4.68,5.26,62699047,0
+AMD.US,D,20160620,000000,5.39,5.45,5.09,5.095,42253641,0
+AMD.US,D,20160621,000000,5.1,5.5,5.09,5.45,35423084,0
+AMD.US,D,20160622,000000,5.46,5.52,4.96,5.025,46341479,0
+AMD.US,D,20160623,000000,5.17,5.26,5.05,5.21,26980450,0
+AMD.US,D,20160624,000000,4.82,5.0675,4.76,4.88,35124935,0
+AMD.US,D,20160627,000000,4.88,5.05,4.65,4.72,30281748,0
+AMD.US,D,20160628,000000,4.95,5.185,4.91,5.12,28557439,0
+AMD.US,D,20160629,000000,5.31,5.4,5.1,5.13,32434392,0
+AMD.US,D,20160630,000000,5.13,5.19,4.95,5.14,23341948,0
+AMD.US,D,20160701,000000,5.09,5.14,5,5.07,17795361,0
+AMD.US,D,20160705,000000,5.03,5.05,4.875,4.96,16050449,0
+AMD.US,D,20160706,000000,4.91,5.11,4.9,5.04,18679279,0
+AMD.US,D,20160707,000000,5.07,5.1,4.94,5.02,15606430,0
+AMD.US,D,20160708,000000,4.84,5.15,4.82,5.1,27475937,0
+AMD.US,D,20160711,000000,5.13,5.19,5,5,20315682,0
+AMD.US,D,20160712,000000,5.01,5.17,5.01,5.14,20326313,0
+AMD.US,D,20160713,000000,5.14,5.19,5.04,5.09,13793419,0
+AMD.US,D,20160714,000000,5.15,5.235,5.06,5.17,19798561,0
+AMD.US,D,20160715,000000,5.2,5.2,5.1,5.14,13952883,0
+AMD.US,D,20160718,000000,5.19,5.57,5.13,5.51,38143742,0
+AMD.US,D,20160719,000000,5.5,5.55,5.34,5.41,23037203,0
+AMD.US,D,20160720,000000,5.48,5.5,5.4,5.41,19827092,0
+AMD.US,D,20160721,000000,5.43,5.45,5.1,5.22,35241470,0
+AMD.US,D,20160722,000000,5.73,5.97,5.45,5.84,98479005,0
+AMD.US,D,20160725,000000,5.93,6.95,5.92,6.7,116517474,0
+AMD.US,D,20160726,000000,6.76,7.1599,6.71,6.98,79149414,0
+AMD.US,D,20160727,000000,6.93,6.98,6.68,6.85,38056947,0
+AMD.US,D,20160728,000000,6.79,6.98,6.735,6.82,27181565,0
+AMD.US,D,20160729,000000,6.88,6.96,6.75,6.86,21934658,0
+AMD.US,D,20160801,000000,6.89,6.92,6.57,6.64,26160435,0
+AMD.US,D,20160802,000000,6.56,6.6,6.15,6.26,40273308,0
+AMD.US,D,20160803,000000,6.18,6.45,6.15,6.3,23137597,0
+AMD.US,D,20160804,000000,6.39,6.61,6.37,6.47,22055126,0
+AMD.US,D,20160805,000000,6.56,6.76,6.47,6.605,19575594,0
+AMD.US,D,20160808,000000,6.7,6.85,6.65,6.68,21042794,0
+AMD.US,D,20160809,000000,6.75,6.78,6.54,6.6,16612757,0
+AMD.US,D,20160810,000000,6.35,6.58,6.25,6.49,28663762,0
+AMD.US,D,20160811,000000,6.5,6.59,6.46,6.58,12901583,0
+AMD.US,D,20160812,000000,6.6,6.79,6.55,6.73,24156521,0
+AMD.US,D,20160815,000000,6.79,6.97,6.78,6.95,27873137,0
+AMD.US,D,20160816,000000,6.94,6.94,6.65,6.78,23862176,0
+AMD.US,D,20160817,000000,6.7,6.75,6.61,6.69,13401251,0
+AMD.US,D,20160818,000000,6.74,7.07,6.725,7.04,29470598,0
+AMD.US,D,20160819,000000,7.24,8,7.22,7.625,73729201,0
+AMD.US,D,20160822,000000,7.83,7.95,7.37,7.58,41261447,0
+AMD.US,D,20160823,000000,7.66,7.74,7.53,7.67,27129387,0
+AMD.US,D,20160824,000000,7.67,7.67,7.37,7.43,22377462,0
+AMD.US,D,20160825,000000,7.49,7.49,7.2,7.465,16072697,0
+AMD.US,D,20160826,000000,7.49,7.8,7.46,7.67,31028989,0
+AMD.US,D,20160829,000000,7.72,7.79,7.57,7.59,16463971,0
+AMD.US,D,20160830,000000,7.61,7.64,7.41,7.49,15750906,0
+AMD.US,D,20160831,000000,7.52,7.52,7.28,7.4,17880040,0
+AMD.US,D,20160901,000000,7.18,7.44,7.09,7.35,21571469,0
+AMD.US,D,20160902,000000,7.49,7.64,7.38,7.51,18239521,0
+AMD.US,D,20160906,000000,7.56,7.6,7.25,7.34,23374520,0
+AMD.US,D,20160907,000000,7.05,7.07,6.78,6.84,55371016,0
+AMD.US,D,20160908,000000,6.64,6.65,6.15,6.225,89239281,0
+AMD.US,D,20160909,000000,6.23,6.24,5.85,5.9,169538825,0
+AMD.US,D,20160912,000000,5.83,6.065,5.77,5.94,75711411,0
+AMD.US,D,20160913,000000,5.92,5.95,5.66,5.74,48636474,0
+AMD.US,D,20160914,000000,5.75,6.0766,5.75,6.04,56577270,0
+AMD.US,D,20160915,000000,6.09,6.2,5.95,6.02,50471962,0
+AMD.US,D,20160916,000000,6.22,6.22,5.97,6.05,45746704,0
+AMD.US,D,20160919,000000,6.12,6.275,6.08,6.16,36838510,0
+AMD.US,D,20160920,000000,6.23,6.28,6.12,6.17,27649550,0
+AMD.US,D,20160921,000000,6.2,6.32,6.14,6.29,31500832,0
+AMD.US,D,20160922,000000,6.35,6.44,6.33,6.37,33627116,0
+AMD.US,D,20160923,000000,6.31,6.65,6.31,6.55,46205217,0
+AMD.US,D,20160926,000000,6.54,6.54,6.31,6.32,26153029,0
+AMD.US,D,20160927,000000,6.45,6.58,6.29,6.54,28896492,0
+AMD.US,D,20160928,000000,6.57,6.65,6.48,6.59,23904155,0
+AMD.US,D,20160929,000000,6.57,6.73,6.54,6.67,30439698,0
+AMD.US,D,20160930,000000,6.7,7.04,6.7,6.91,44216723,0
+AMD.US,D,20161003,000000,6.95,7.15,6.87,6.95,27716105,0
+AMD.US,D,20161004,000000,7,7.09,6.89,6.97,24016448,0
+AMD.US,D,20161005,000000,6.97,7.01,6.7,6.78,29860628,0
+AMD.US,D,20161006,000000,6.72,6.98,6.63,6.96,26602365,0
+AMD.US,D,20161007,000000,6.92,6.96,6.62,6.75,30850518,0
+AMD.US,D,20161010,000000,6.82,6.94,6.8,6.84,13498634,0
+AMD.US,D,20161011,000000,6.8,6.84,6.38,6.5,30910164,0
+AMD.US,D,20161012,000000,6.64,6.77,6.42,6.62,32844784,0
+AMD.US,D,20161013,000000,6.5,6.54,6.24,6.49,29769296,0
+AMD.US,D,20161014,000000,6.92,7.12,6.74,6.75,64850556,0
+AMD.US,D,20161017,000000,6.92,6.97,6.64,6.67,23791928,0
+AMD.US,D,20161018,000000,6.76,6.89,6.69,6.73,23108877,0
+AMD.US,D,20161019,000000,6.7,6.8,6.57,6.77,28698311,0
+AMD.US,D,20161020,000000,6.81,6.98,6.77,6.96,53655710,0
+AMD.US,D,20161021,000000,6.5,6.65,6.37,6.52,61258166,0
+AMD.US,D,20161024,000000,6.57,7.01,6.54,7.005,52580529,0
+AMD.US,D,20161025,000000,6.9,7.5,6.87,7.5,76978723,0
+AMD.US,D,20161026,000000,7.4,7.48,7.26,7.29,46577957,0
+AMD.US,D,20161027,000000,7.44,7.46,7.1,7.11,36408031,0
+AMD.US,D,20161028,000000,7.1,7.53,7.02,7.2,75727497,0
+AMD.US,D,20161031,000000,7.24,7.46,7.2,7.23,42345904,0
+AMD.US,D,20161101,000000,7.32,7.425,6.92,7.09,39906861,0
+AMD.US,D,20161102,000000,7.03,7.055,6.67,6.76,33852218,0
+AMD.US,D,20161103,000000,6.78,6.79,6.56,6.7,33673558,0
+AMD.US,D,20161104,000000,6.69,6.72,6.46,6.56,32215709,0
+AMD.US,D,20161107,000000,6.79,6.99,6.7632,6.96,36504295,0
+AMD.US,D,20161108,000000,6.85,7.18,6.75,7,35736496,0
+AMD.US,D,20161109,000000,6.7,7.05,6.64,6.94,37805777,0
+AMD.US,D,20161110,000000,6.82,6.91,6.22,6.295,68402682,0
+AMD.US,D,20161111,000000,6.64,6.69,6.47,6.685,38687774,0
+AMD.US,D,20161114,000000,6.83,6.84,6.61,6.79,29596401,0
+AMD.US,D,20161115,000000,6.82,7.08,6.79,6.97,28909399,0
+AMD.US,D,20161116,000000,7.09,7.75,7.07,7.67,77006939,0
+AMD.US,D,20161117,000000,7.79,8.77,7.77,8.46,123511661,0
+AMD.US,D,20161118,000000,8.68,8.83,8.4,8.71,62075574,0
+AMD.US,D,20161121,000000,8.87,9.22,8.86,8.94,63808906,0
+AMD.US,D,20161122,000000,9.05,9.06,8.54,8.69,70632444,0
+AMD.US,D,20161123,000000,8.72,8.86,8.5,8.8,33865609,0
+AMD.US,D,20161125,000000,8.8,8.91,8.69,8.77,14013489,0
+AMD.US,D,20161128,000000,8.72,8.98,8.72,8.83,25267019,0
+AMD.US,D,20161129,000000,9,9.23,8.85,8.93,53220351,0
+AMD.US,D,20161130,000000,9.02,9.12,8.9,8.91,34230828,0
+AMD.US,D,20161201,000000,8.92,9.03,8.26,8.39,56081923,0
+AMD.US,D,20161202,000000,8.38,8.74,8.38,8.53,41935803,0
+AMD.US,D,20161205,000000,8.69,8.71,8.45,8.68,30790641,0
+AMD.US,D,20161206,000000,8.95,9.54,8.82,9.45,90962521,0
+AMD.US,D,20161207,000000,9.65,9.79,9.24,9.56,51715986,0
+AMD.US,D,20161208,000000,9.9,10.66,9.8,10.34,103231231,0
+AMD.US,D,20161209,000000,10.38,10.54,9.87,10.34,59671809,0
+AMD.US,D,20161212,000000,10.4,10.93,10.38,10.68,61388082,0
+AMD.US,D,20161213,000000,10.75,10.8,10.4,10.54,45147219,0
+AMD.US,D,20161214,000000,10.43,10.74,10.27,10.55,46317133,0
+AMD.US,D,20161215,000000,10.68,10.93,10.64,10.855,47316475,0
+AMD.US,D,20161216,000000,10.94,11.23,10.595,10.66,65694429,0
+AMD.US,D,20161219,000000,10.81,11,10.52,10.95,44532188,0
+AMD.US,D,20161220,000000,11.19,11.51,11.15,11.51,58461253,0
+AMD.US,D,20161221,000000,11.61,11.72,11.32,11.47,43324021,0
+AMD.US,D,20161222,000000,11.65,11.75,11.47,11.6,35531537,0
+AMD.US,D,20161223,000000,11.3,11.6,11.26,11.58,31754113,0
+AMD.US,D,20161227,000000,11.65,12.08,11.6,12.07,43741116,0
+AMD.US,D,20161228,000000,12.28,12.42,11.46,11.55,70581117,0
+AMD.US,D,20161229,000000,11.24,11.62,11.01,11.6,49120656,0
+AMD.US,D,20161230,000000,11.7,11.78,11.25,11.34,44095368,0
+AMD.US,D,20170103,000000,11.42,11.65,11.02,11.43,53864365,0
+AMD.US,D,20170104,000000,11.45,11.5204,11.235,11.43,40017838,0
+AMD.US,D,20170105,000000,11.43,11.69,11.23,11.24,36949656,0
+AMD.US,D,20170106,000000,11.29,11.49,11.11,11.32,34128083,0
+AMD.US,D,20170109,000000,11.37,11.64,11.31,11.49,36877401,0
+AMD.US,D,20170110,000000,11.55,11.63,11.33,11.44,28899898,0
+AMD.US,D,20170111,000000,11.39,11.41,11.15,11.2,37167286,0
+AMD.US,D,20170112,000000,10.98,11.0376,10.33,10.76,72307088,0
+AMD.US,D,20170113,000000,10.79,10.87,10.56,10.58,33132391,0
+AMD.US,D,20170117,000000,10.17,10.23,9.78,9.82,66070160,0
+AMD.US,D,20170118,000000,9.54,10.1,9.42,9.88,50324619,0
+AMD.US,D,20170119,000000,9.92,10.25,9.75,9.77,45322975,0
+AMD.US,D,20170120,000000,9.88,9.96,9.67,9.75,26893060,0
+AMD.US,D,20170123,000000,9.68,10.06,9.68,9.91,26455394,0
+AMD.US,D,20170124,000000,9.95,10.49,9.95,10.44,43189990,0
+AMD.US,D,20170125,000000,10.74,10.975,10.15,10.35,61533375,0
+AMD.US,D,20170126,000000,10.35,10.66,10.3,10.52,35401408,0
+AMD.US,D,20170127,000000,10.6,10.73,10.52,10.67,32034218,0
+AMD.US,D,20170130,000000,10.62,10.68,10.3,10.61,36855517,0
+AMD.US,D,20170131,000000,10.6,10.67,10.22,10.37,44578800,0
+AMD.US,D,20170201,000000,10.9,12.14,10.81,12.06,165164858,0
+AMD.US,D,20170202,000000,11.98,12.66,11.95,12.28,113413968,0
+AMD.US,D,20170203,000000,12.37,12.5,12.04,12.24,60036740,0
+AMD.US,D,20170206,000000,12.46,13.7,12.38,13.63,138168761,0
+AMD.US,D,20170207,000000,14.05,14.27,13.06,13.29,155917253,0
+AMD.US,D,20170208,000000,13.21,13.75,13.08,13.56,70150768,0
+AMD.US,D,20170209,000000,13.78,13.89,13.4,13.42,70774545,0
+AMD.US,D,20170210,000000,13.86,13.86,13.25,13.58,53598536,0
+AMD.US,D,20170213,000000,13.7,13.95,13.38,13.49,55248909,0
+AMD.US,D,20170214,000000,13.43,13.49,13.19,13.26,39788706,0
+AMD.US,D,20170215,000000,13.2,13.44,13.15,13.3,31949018,0
+AMD.US,D,20170216,000000,13.25,13.35,12.84,12.97,51334550,0
+AMD.US,D,20170217,000000,12.79,13.14,12.6,13.13,39083813,0
+AMD.US,D,20170221,000000,13.41,14.1,13.4,14,65418163,0
+AMD.US,D,20170222,000000,14.3,14.5,14.04,14.28,70623241,0
+AMD.US,D,20170223,000000,14.2,14.45,13.82,14.32,78310347,0
+AMD.US,D,20170224,000000,14,14.32,13.86,14.12,45593112,0
+AMD.US,D,20170227,000000,14.27,15.35,14.27,15.22,92927926,0
+AMD.US,D,20170228,000000,15.45,15.55,14.35,14.46,128574042,0
+AMD.US,D,20170301,000000,15.08,15.09,14.52,14.96,71114675,0
+AMD.US,D,20170302,000000,14.59,14.78,13.87,13.9,100814623,0
+AMD.US,D,20170303,000000,13.55,13.58,12.79,13.03,161199137,0
+AMD.US,D,20170306,000000,13,13.34,12.38,13.04,114792418,0
+AMD.US,D,20170307,000000,13.07,13.37,12.79,13.05,73921703,0
+AMD.US,D,20170308,000000,13.25,13.55,13.1,13.22,69814250,0
+AMD.US,D,20170309,000000,13.45,13.45,13.11,13.33,44266442,0
+AMD.US,D,20170310,000000,13.5,13.93,13.45,13.91,61697714,0
+AMD.US,D,20170313,000000,14.42,14.68,14.18,14.28,73078146,0
+AMD.US,D,20170314,000000,14,14.15,13.6401,14.1,52554505,0
+AMD.US,D,20170315,000000,14.03,14.06,13.62,13.98,55179561,0
+AMD.US,D,20170316,000000,13.79,13.88,13.65,13.65,44494793,0
+AMD.US,D,20170317,000000,13.62,13.74,13.36,13.49,149705800,0
+AMD.US,D,20170320,000000,13.68,14.5,13.54,14.4,91565591,0
+AMD.US,D,20170321,000000,14.4,14.49,13.78,13.82,72552725,0
+AMD.US,D,20170322,000000,13.7,14.145,13.55,14.1,61239502,0
+AMD.US,D,20170323,000000,13.96,14.115,13.77,13.79,44549945,0
+AMD.US,D,20170324,000000,14.16,14.18,13.54,13.7,49501091,0
+AMD.US,D,20170327,000000,13.35,13.78,13.21,13.7,41757929,0
+AMD.US,D,20170328,000000,13.75,13.86,13.55,13.69,35893910,0
+AMD.US,D,20170329,000000,13.74,13.87,13.63,13.71,36975598,0
+AMD.US,D,20170330,000000,13.73,14.05,13.65,14.05,43573330,0
+AMD.US,D,20170331,000000,14.1,14.75,14.01,14.55,83376352,0
+AMD.US,D,20170403,000000,14.6,14.74,14.3,14.64,48423677,0
+AMD.US,D,20170404,000000,14.31,14.67,14.03,14.16,57042129,0
+AMD.US,D,20170405,000000,14.28,14.64,14.1,14.17,57744403,0
+AMD.US,D,20170406,000000,13.42,13.46,12.83,13.27,138372183,0
+AMD.US,D,20170407,000000,13.33,13.68,13.22,13.52,70440981,0
+AMD.US,D,20170410,000000,13.52,13.59,13.04,13.1,45229095,0
+AMD.US,D,20170411,000000,13.02,13.29,12.71,13.1,59916607,0
+AMD.US,D,20170412,000000,12.94,13.1,12.74,12.76,36518982,0
+AMD.US,D,20170413,000000,12.505,12.72,12.22,12.31,52287784,0
+AMD.US,D,20170417,000000,12.53,12.8,12.37,12.79,37379843,0
+AMD.US,D,20170418,000000,12.63,12.97,12.58,12.95,35233041,0
+AMD.US,D,20170419,000000,13.09,13.205,12.8,12.84,35983047,0
+AMD.US,D,20170420,000000,12.98,13.15,12.88,13.11,41299757,0
+AMD.US,D,20170421,000000,13.08,13.12,12.9,13,25419209,0
+AMD.US,D,20170424,000000,13.23,13.23,13.045,13.13,36092751,0
+AMD.US,D,20170425,000000,13.24,13.525,13.16,13.49,35802709,0
+AMD.US,D,20170426,000000,13.42,13.53,13.22,13.41,36614767,0
+AMD.US,D,20170427,000000,13.43,13.7,13.37,13.62,31148375,0
+AMD.US,D,20170428,000000,13.73,13.755,13.16,13.3,50375992,0
+AMD.US,D,20170501,000000,13.43,13.63,13.25,13.62,65047117,0
+AMD.US,D,20170502,000000,11.73,11.76,10.3,10.32,267705403,0
+AMD.US,D,20170503,000000,10.29,10.68,9.85,10.39,140841166,0
+AMD.US,D,20170504,000000,10.55,10.55,9.94,10.1,76967538,0
+AMD.US,D,20170505,000000,10.13,10.26,9.94,10.19,51758963,0
+AMD.US,D,20170508,000000,10.22,10.22,10,10.04,35071224,0
+AMD.US,D,20170509,000000,10.04,10.4,10.04,10.18,50011504,0
+AMD.US,D,20170510,000000,10.455,10.85,10.45,10.79,65899501,0
+AMD.US,D,20170511,000000,10.74,11.26,10.51,11.07,72881097,0
+AMD.US,D,20170512,000000,11.2,11.4,11.08,11.26,55976583,0
+AMD.US,D,20170515,000000,11.41,11.6,11.3,11.42,52473073,0
+AMD.US,D,20170516,000000,11.66,12.77,11.63,12.75,161771067,0
+AMD.US,D,20170517,000000,11.81,12.2855,11.16,11.2,159893127,0
+AMD.US,D,20170518,000000,10.99,11.49,10.81,11.275,86900076,0
+AMD.US,D,20170519,000000,11.47,11.62,11.35,11.41,50220591,0
+AMD.US,D,20170522,000000,11.49,11.55,10.77,11.04,78625589,0
+AMD.US,D,20170523,000000,10.97,11.055,10.62,10.89,49716239,0
+AMD.US,D,20170524,000000,11.05,11.06,10.71,10.89,42957387,0
+AMD.US,D,20170525,000000,11.01,11.01,10.8,10.98,33525600,0
+AMD.US,D,20170526,000000,10.85,11.02,10.74,11,31845135,0
+AMD.US,D,20170530,000000,10.95,11.27,10.9,11.12,35287674,0
+AMD.US,D,20170531,000000,11.29,11.49,11.1,11.19,42908097,0
+AMD.US,D,20170601,000000,11.25,11.285,10.81,10.93,47947064,0
+AMD.US,D,20170602,000000,10.93,10.96,10.565,10.9,43002083,0
+AMD.US,D,20170605,000000,10.84,11.34,10.8,11.24,66157975,0
+AMD.US,D,20170606,000000,11.27,12.24,11.24,12.03,114600678,0
+AMD.US,D,20170607,000000,12.42,12.96,12.2348,12.38,150728267,0
+AMD.US,D,20170608,000000,12.81,12.91,12.4,12.9,89243317,0
+AMD.US,D,20170609,000000,13.1,13.4,11.63,12.28,167270103,0
+AMD.US,D,20170612,000000,11.75,12.35,11.27,12.09,125626185,0
+AMD.US,D,20170613,000000,12.33,12.48,11.67,11.96,87172509,0
+AMD.US,D,20170614,000000,11.91,12.05,11.65,11.77,51683964,0
+AMD.US,D,20170615,000000,11.34,11.58,11.21,11.5,61476257,0
+AMD.US,D,20170616,000000,11.66,11.83,11.28,11.44,59708146,0
+AMD.US,D,20170619,000000,11.63,12.12,11.62,11.93,61642539,0
+AMD.US,D,20170620,000000,12.19,12.93,12.18,12.64,117711920,0
+AMD.US,D,20170621,000000,13.36,14.01,13.13,13.98,188796125,0
+AMD.US,D,20170622,000000,14.1,14.5,13.56,14.38,149207068,0
+AMD.US,D,20170623,000000,14.15,14.67,13.9,14.17,200373005,0
+AMD.US,D,20170626,000000,14.39,14.49,13.84,14.08,100545411,0
+AMD.US,D,20170627,000000,13.76,14.04,13.37,13.4,89133828,0
+AMD.US,D,20170628,000000,13.65,13.7,13.09,13.23,85013305,0
+AMD.US,D,20170629,000000,13.06,13.15,12.45,12.6,87338075,0
+AMD.US,D,20170630,000000,12.57,12.83,12.36,12.48,59180016,0
+AMD.US,D,20170703,000000,12.57,12.73,12.13,12.15,39929101,0
+AMD.US,D,20170705,000000,12.36,13.21,12.32,13.19,99209738,0
+AMD.US,D,20170706,000000,12.94,13.32,12.665,13.03,88814772,0
+AMD.US,D,20170707,000000,13.27,13.745,13.18,13.36,88174591,0
+AMD.US,D,20170710,000000,13.61,13.88,13.27,13.81,78252037,0
+AMD.US,D,20170711,000000,13.77,14.099,13.62,13.89,71003740,0
+AMD.US,D,20170712,000000,14.17,14.39,13.96,14.29,78355922,0
+AMD.US,D,20170713,000000,14.33,14.49,13.43,13.53,111438130,0
+AMD.US,D,20170714,000000,13.46,13.93,13.32,13.92,82022130,0
+AMD.US,D,20170717,000000,14.03,14.12,13.51,13.8,71641512,0
+AMD.US,D,20170718,000000,13.29,13.53,13.15,13.49,78204408,0
+AMD.US,D,20170719,000000,13.62,13.74,13.41,13.55,51870967,0
+AMD.US,D,20170720,000000,13.61,13.89,13.45,13.8,47523453,0
+AMD.US,D,20170721,000000,13.7,14.05,13.62,13.88,50976976,0
+AMD.US,D,20170724,000000,14,14.44,13.97,14.16,70777161,0
+AMD.US,D,20170725,000000,14.2895,14.32,13.87,14.11,94014844,0
+AMD.US,D,20170726,000000,15.13,15.65,14.4,14.76,235646236,0
+AMD.US,D,20170727,000000,14.99,15.04,13.7,14.13,130104749,0
+AMD.US,D,20170728,000000,13.845,14.1,13.68,13.95,66580431,0
+AMD.US,D,20170731,000000,14.09,14.22,13.47,13.61,69001191,0
+AMD.US,D,20170801,000000,13.72,13.86,13.45,13.71,48928071,0
+AMD.US,D,20170802,000000,13.81,13.93,13.12,13.37,67332702,0
+AMD.US,D,20170803,000000,13.42,13.52,13.08,13.24,52425764,0
+AMD.US,D,20170804,000000,13.2,13.36,13.02,13.12,64103626,0
+AMD.US,D,20170807,000000,13.33,13.57,13.27,13.425,57375227,0
+AMD.US,D,20170808,000000,13.48,13.55,13.08,13.11,47081662,0
+AMD.US,D,20170809,000000,12.76,12.89,12.54,12.8208,58782279,0
+AMD.US,D,20170810,000000,12.7,12.92,12.11,12.12,82648109,0
+AMD.US,D,20170811,000000,12.04,12.39,11.88,12.23,63473185,0
+AMD.US,D,20170814,000000,12.58,12.845,12.58,12.76,64308808,0
+AMD.US,D,20170815,000000,13.01,13.14,12.75,13.02,57812932,0
+AMD.US,D,20170816,000000,13.17,13.19,12.52,12.63,64503191,0
+AMD.US,D,20170817,000000,12.46,12.65,12.32,12.34,47230689,0
+AMD.US,D,20170818,000000,12.43,12.555,12.25,12.37,37459805,0
+AMD.US,D,20170821,000000,12.42,12.42,11.86,12.05,58792401,0
+AMD.US,D,20170822,000000,12.2,12.33,12.1,12.17,38961337,0
+AMD.US,D,20170823,000000,12,12.535,11.95,12.48,44207537,0
+AMD.US,D,20170824,000000,12.69,12.71,12.39,12.5,37163550,0
+AMD.US,D,20170825,000000,12.51,12.57,12.25,12.43,29661514,0
+AMD.US,D,20170828,000000,12.53,12.55,12.16,12.23,35484175,0
+AMD.US,D,20170829,000000,12,12.18,11.93,12.15,33508830,0
+AMD.US,D,20170830,000000,12.19,12.68,12.16,12.67,43802289,0
+AMD.US,D,20170831,000000,12.82,13.16,12.79,13,51636102,0
+AMD.US,D,20170901,000000,13.12,13.485,13.04,13.19,53095378,0
+AMD.US,D,20170905,000000,12.88,13.18,12.65,12.92,51496401,0
+AMD.US,D,20170906,000000,13.02,13.08,12.75,12.86,34000406,0
+AMD.US,D,20170907,000000,12.84,12.94,12.6,12.63,35721442,0
+AMD.US,D,20170908,000000,12.5712,12.61,12.035,12.25,60748667,0
+AMD.US,D,20170911,000000,12.46,12.74,12.4001,12.55,43204448,0
+AMD.US,D,20170912,000000,12.66,12.68,12.213,12.3,54323864,0
+AMD.US,D,20170913,000000,12.22,12.36,12.12,12.22,37122138,0
+AMD.US,D,20170914,000000,12.15,12.46,12.11,12.26,37013783,0
+AMD.US,D,20170915,000000,12.33,12.66,12.31,12.52,50224464,0
+AMD.US,D,20170918,000000,12.77,13.3,12.74,13.08,83103077,0
+AMD.US,D,20170919,000000,13.25,13.29,12.88,13.12,65370450,0
+AMD.US,D,20170920,000000,13.07,13.8,12.8,13.74,98377649,0
+AMD.US,D,20170921,000000,14,14.24,13.32,13.41,166324348,0
+AMD.US,D,20170922,000000,13.2,13.4,13.12,13.3,50323055,0
+AMD.US,D,20170925,000000,13.25,13.28,12.49,12.61,83976618,0
+AMD.US,D,20170926,000000,12.85,12.93,12.43,12.45,68190762,0
+AMD.US,D,20170927,000000,12.65,12.87,12.5,12.74,59792884,0
+AMD.US,D,20170928,000000,12.76,12.84,12.55,12.74,35755597,0
+AMD.US,D,20170929,000000,12.765,12.82,12.6,12.75,33762281,0
+AMD.US,D,20171002,000000,12.8,12.85,12.62,12.71,34406076,0
+AMD.US,D,20171003,000000,12.73,13.48,12.7,13.42,84935249,0
+AMD.US,D,20171004,000000,13.31,13.5,13.15,13.31,42169795,0
+AMD.US,D,20171005,000000,13.38,13.46,13.21,13.34,34633452,0
+AMD.US,D,20171006,000000,13.22,13.39,13.18,13.23,28165947,0
+AMD.US,D,20171009,000000,13.26,13.83,13.26,13.47,53878539,0
+AMD.US,D,20171010,000000,13.72,13.79,13.44,13.7,43207717,0
+AMD.US,D,20171011,000000,13.62,13.96,13.61,13.88,38598552,0
+AMD.US,D,20171012,000000,13.85,14.37,13.81,14.2,69532270,0
+AMD.US,D,20171013,000000,14.32,14.41,14.12,14.22,37325954,0
+AMD.US,D,20171016,000000,14.25,14.35,14.12,14.26,34065932,0
+AMD.US,D,20171017,000000,14.24,14.345,14.135,14.16,28902432,0
+AMD.US,D,20171018,000000,14.2,14.279,13.76,14.07,38945171,0
+AMD.US,D,20171019,000000,13.85,14.04,13.69,13.95,33737612,0
+AMD.US,D,20171020,000000,14.03,14.09,13.8,13.81,32453370,0
+AMD.US,D,20171023,000000,13.94,14.19,13.8999,14.1,49720401,0
+AMD.US,D,20171024,000000,14.2,14.36,14.15,14.25,80837589,0
+AMD.US,D,20171025,000000,12.95,13.13,12.29,12.33,166437384,0
+AMD.US,D,20171026,000000,12.45,12.46,12,12.005,87310963,0
+AMD.US,D,20171027,000000,12.17,12.19,11.35,11.84,115538944,0
+AMD.US,D,20171030,000000,11.255,11.42,10.65,10.89,137785101,0
+AMD.US,D,20171031,000000,10.76,11.31,10.69,10.985,78600023,0
+AMD.US,D,20171101,000000,11.25,11.29,10.72,10.8,66875483,0
+AMD.US,D,20171102,000000,10.87,10.99,10.66,10.85,47942464,0
+AMD.US,D,20171103,000000,10.95,11.13,10.82,11.12,44264291,0
+AMD.US,D,20171106,000000,12.04,12.09,11.64,11.93,96064339,0
+AMD.US,D,20171107,000000,11.94,12.27,11.94,12.05,67788385,0
+AMD.US,D,20171108,000000,11.94,11.95,11.51,11.71,58773505,0
+AMD.US,D,20171109,000000,11.25,11.35,11.03,11.12,76576274,0
+AMD.US,D,20171110,000000,11.22,11.43,11.115,11.26,50153776,0
+AMD.US,D,20171113,000000,11.18,11.2,10.92,11.09,54006314,0
+AMD.US,D,20171114,000000,11.03,11.26,11,11.12,37197595,0
+AMD.US,D,20171115,000000,11.01,11.13,10.77,11.07,33427703,0
+AMD.US,D,20171116,000000,11.13,11.32,11.13,11.25,31760990,0
+AMD.US,D,20171117,000000,11.3,11.75,11.28,11.38,56712587,0
+AMD.US,D,20171120,000000,11.47,11.505,11.19,11.34,35891454,0
+AMD.US,D,20171121,000000,11.421,11.49,11.24,11.4,31807690,0
+AMD.US,D,20171122,000000,11.41,11.49,11.3,11.37,23789918,0
+AMD.US,D,20171124,000000,11.38,11.42,11.3,11.38,11035758,0
+AMD.US,D,20171127,000000,11.34,11.74,11.3358,11.55,41766917,0
+AMD.US,D,20171128,000000,11.45,11.54,11,11.17,65252148,0
+AMD.US,D,20171129,000000,11.08,11.17,10.73,10.83,63279086,0
+AMD.US,D,20171130,000000,10.87,11.03,10.76,10.89,43119884,0
+AMD.US,D,20171201,000000,10.81,10.97,10.53,10.73,42086798,0
+AMD.US,D,20171204,000000,10.85,10.86,9.82,10.03,97183293,0
+AMD.US,D,20171205,000000,9.89,10.34,9.7,9.91,67182908,0
+AMD.US,D,20171206,000000,9.9,10.05,9.71,10,38832533,0
+AMD.US,D,20171207,000000,10.0705,10.19,9.95,10.04,32553083,0
+AMD.US,D,20171208,000000,10.15,10.2,9.92,9.92,34840299,0
+AMD.US,D,20171211,000000,9.97,10.16,9.96,10.16,29910055,0
+AMD.US,D,20171212,000000,10.13,10.14,9.88,9.9,36140084,0
+AMD.US,D,20171213,000000,9.97,10.21,9.95,10.11,41384326,0
+AMD.US,D,20171214,000000,10.1,10.17,9.96,10.12,28984934,0
+AMD.US,D,20171215,000000,10.13,10.32,10.02,10.29,45428770,0
+AMD.US,D,20171218,000000,10.6,11,10.51,10.98,63703053,0
+AMD.US,D,20171219,000000,11,11.19,10.87,10.945,43682786,0
+AMD.US,D,20171220,000000,11.1,11.18,10.8,10.98,31383470,0
+AMD.US,D,20171221,000000,10.98,11.0793,10.87,10.89,21844176,0
+AMD.US,D,20171222,000000,10.75,10.77,10.2,10.53,50686034,0
+AMD.US,D,20171226,000000,10.38,10.579,10.34,10.46,20414604,0
+AMD.US,D,20171227,000000,10.45,10.74,10.4,10.53,22860659,0
+AMD.US,D,20171228,000000,10.57,10.64,10.43,10.55,18557836,0
+AMD.US,D,20171229,000000,10.57,10.58,10.27,10.28,26612209,0
+AMD.US,D,20180102,000000,10.42,11.02,10.34,10.98,43885015,0
+AMD.US,D,20180103,000000,11.61,12.14,11.36,11.55,153336333,0
+AMD.US,D,20180104,000000,12.095,12.43,11.97,12.12,109314694,0
+AMD.US,D,20180105,000000,12.19,12.22,11.66,11.88,63654090,0
+AMD.US,D,20180108,000000,12.01,12.3,11.85,12.28,63163299,0
+AMD.US,D,20180109,000000,12,12.02,11.71,11.82,62433182,0
+AMD.US,D,20180110,000000,11.63,12.15,11.56,11.96,52357706,0
+AMD.US,D,20180111,000000,12.07,12.19,11.9001,12.14,37451251,0
+AMD.US,D,20180112,000000,11.82,12.07,11.8,12.02,46997926,0
+AMD.US,D,20180116,000000,12.05,12.2,11.8,11.91,41897666,0
+AMD.US,D,20180117,000000,11.9,12.19,11.82,12.18,38920795,0
+AMD.US,D,20180118,000000,12.18,12.68,12.15,12.47,62005453,0
+AMD.US,D,20180119,000000,12.56,12.88,12.54,12.59,46283871,0
+AMD.US,D,20180122,000000,12.61,12.74,12.37,12.65,34662833,0
+AMD.US,D,20180123,000000,12.82,12.995,12.76,12.94,46358020,0
+AMD.US,D,20180124,000000,13.02,13.05,12.6,12.71,41869597,0
+AMD.US,D,20180125,000000,12.78,12.94,12.32,12.41,42615277,0
+AMD.US,D,20180126,000000,12.7,12.95,12.62,12.95,43714731,0
+AMD.US,D,20180129,000000,13.13,13.47,13.05,13.32,66280905,0
+AMD.US,D,20180130,000000,13.12,13.27,12.69,12.87,89164861,0
+AMD.US,D,20180131,000000,13.24,13.85,13.15,13.74,140610868,0
+AMD.US,D,20180201,000000,13.62,13.84,13.21,13.25,67224190,0
+AMD.US,D,20180202,000000,13.05,13.06,12.43,12.45,79237400,0
+AMD.US,D,20180205,000000,12.05,12.18,10.93,11.57,116159766,0
+AMD.US,D,20180206,000000,11.04,11.74,11,11.65,87123202,0
+AMD.US,D,20180207,000000,11.7,11.9,11.53,11.59,55587058,0
+AMD.US,D,20180208,000000,11.72,11.85,11.21,11.22,56227066,0
+AMD.US,D,20180209,000000,11.54,11.56,10.63,11.31,85330916,0
+AMD.US,D,20180212,000000,11.47,11.8,11.43,11.68,62938392,0
+AMD.US,D,20180213,000000,11.6,11.82,11.53,11.78,32382129,0
+AMD.US,D,20180214,000000,11.72,12.31,11.63,12.2,51708226,0
+AMD.US,D,20180215,000000,12.4,12.625,12.07,12.19,57762873,0
+AMD.US,D,20180216,000000,12.11,12.225,11.82,11.82,47247051,0
+AMD.US,D,20180220,000000,11.72,12.19,11.71,12.025,47048725,0
+AMD.US,D,20180221,000000,12.12,12.12,11.72,11.72,40078367,0
+AMD.US,D,20180222,000000,11.82,11.995,11.63,11.84,37826738,0
+AMD.US,D,20180223,000000,11.95,12.16,11.94,12.07,33281746,0
+AMD.US,D,20180226,000000,12.14,12.43,12.05,12.42,42116138,0
+AMD.US,D,20180227,000000,12.43,12.88,12.39,12.53,55975268,0
+AMD.US,D,20180228,000000,12.66,12.73,12.1,12.11,43387460,0
+AMD.US,D,20180301,000000,12.26,12.27,11.66,11.9,63207377,0
+AMD.US,D,20180302,000000,11.67,11.93,11.43,11.81,58123518,0
+AMD.US,D,20180305,000000,11.69,12.055,11.61,11.91,43734836,0
+AMD.US,D,20180306,000000,12.01,12.045,11.71,11.76,46751179,0
+AMD.US,D,20180307,000000,11.58,12.82,11.55,12.24,127603194,0
+AMD.US,D,20180308,000000,12.395,12.59,11.74,11.97,76011217,0
+AMD.US,D,20180309,000000,12.03,12.0392,11.58,11.7,89674365,0
+AMD.US,D,20180312,000000,11.76,11.82,11.48,11.52,83748671,0
+AMD.US,D,20180313,000000,11.5,12.035,11.095,11.64,174302560,0
+AMD.US,D,20180314,000000,11.7,11.72,11.26,11.36,80540846,0
+AMD.US,D,20180315,000000,11.43,11.55,11.19,11.46,66373911,0
+AMD.US,D,20180316,000000,11.49,11.55,11.32,11.47,37590983,0
+AMD.US,D,20180319,000000,11.41,11.74,11.351,11.43,53308617,0
+AMD.US,D,20180320,000000,11.41,11.52,11,11.11,65116930,0
+AMD.US,D,20180321,000000,11.16,11.34,11.11,11.26,44691711,0
+AMD.US,D,20180322,000000,11.1,11.26,10.85,10.91,59944232,0
+AMD.US,D,20180323,000000,10.91,10.97,10.57,10.63,54844461,0
+AMD.US,D,20180326,000000,10.71,10.8,10.18,10.44,75878505,0
+AMD.US,D,20180327,000000,10.51,10.59,9.9,10,68551265,0
+AMD.US,D,20180328,000000,9.99,10.1689,9.79,9.81,64832148,0
+AMD.US,D,20180329,000000,9.94,10.08,9.81,10.05,48681415,0
+AMD.US,D,20180402,000000,9.99,10.14,9.51,9.53,64824596,0
+AMD.US,D,20180403,000000,9.63,9.77,9.3,9.55,54891576,0
+AMD.US,D,20180404,000000,9.08,9.81,9.04,9.77,67356888,0
+AMD.US,D,20180405,000000,10.05,10.2,9.91,10.02,65758791,0
+AMD.US,D,20180406,000000,9.83,10.1,9.5,9.61,51087146,0
+AMD.US,D,20180409,000000,9.75,9.84,9.52,9.53,38316482,0
+AMD.US,D,20180410,000000,9.75,10.04,9.71,9.98,43036502,0
+AMD.US,D,20180411,000000,9.82,10.03,9.79,9.82,29169324,0
+AMD.US,D,20180412,000000,9.98,10.1,9.82,10.08,47784419,0
+AMD.US,D,20180413,000000,10.2,10.22,9.88,9.93,38935658,0
+AMD.US,D,20180416,000000,10,10.17,9.9,10.09,28875069,0
+AMD.US,D,20180417,000000,10.28,10.53,10.2,10.52,45360314,0
+AMD.US,D,20180418,000000,10.51,10.65,10.33,10.36,42449590,0
+AMD.US,D,20180419,000000,10.18,10.3284,9.99,10.11,57841640,0
+AMD.US,D,20180420,000000,10.05,10.14,9.95,9.99,39011902,0
+AMD.US,D,20180423,000000,10.09,10.19,9.97,10.04,42971272,0
+AMD.US,D,20180424,000000,10.19,10.35,9.95,10.09,44992223,0
+AMD.US,D,20180425,000000,10.06,10.09,9.56,9.71,90577981,0
+AMD.US,D,20180426,000000,10.87,11.19,10.61,11.04,145284090,0
+AMD.US,D,20180427,000000,11.2,11.36,11.02,11.11,74347782,0
+AMD.US,D,20180430,000000,11.055,11.14,10.87,10.88,50608764,0
+AMD.US,D,20180501,000000,10.83,11.15,10.77,11.13,43441602,0
+AMD.US,D,20180502,000000,11.1,11.155,10.97,10.97,29267302,0
+AMD.US,D,20180503,000000,10.902,11.06,10.83,10.93,33310596,0
+AMD.US,D,20180504,000000,10.88,11.29,10.8701,11.28,47884940,0
+AMD.US,D,20180507,000000,11.32,11.68,11.3,11.59,54001692,0
+AMD.US,D,20180508,000000,11.49,11.66,11.4,11.61,35218414,0
+AMD.US,D,20180509,000000,11.65,11.98,11.57,11.95,49605743,0
+AMD.US,D,20180510,000000,11.98,12.18,11.95,12.13,49744484,0
+AMD.US,D,20180511,000000,11.89,12.03,11.69,11.95,43863746,0
+AMD.US,D,20180514,000000,12.14,12.36,12.11,12.23,50263792,0
+AMD.US,D,20180515,000000,12.18,12.46,12.16,12.45,44183179,0
+AMD.US,D,20180516,000000,12.64,12.98,12.62,12.82,73363996,0
+AMD.US,D,20180517,000000,12.79,12.9,12.66,12.82,38692510,0
+AMD.US,D,20180518,000000,13.06,13.26,12.91,13,54063411,0
+AMD.US,D,20180521,000000,13.25,13.31,12.88,12.99,49714221,0
+AMD.US,D,20180522,000000,13,13.14,12.71,12.98,43267033,0
+AMD.US,D,20180523,000000,12.93,13.18,12.9,13.1,44517762,0
+AMD.US,D,20180524,000000,13.06,13.43,13.03,13.41,47785726,0
+AMD.US,D,20180525,000000,13.4,13.72,13.36,13.54,43850067,0
+AMD.US,D,20180529,000000,13.45,13.63,13.26,13.36,39578498,0
+AMD.US,D,20180530,000000,13.48,13.95,13.48,13.82,58186435,0
+AMD.US,D,20180531,000000,13.74,13.93,13.69,13.73,46797677,0
+AMD.US,D,20180601,000000,13.98,14.4,13.92,14.4,71677869,0
+AMD.US,D,20180604,000000,14.76,14.98,14.52,14.85,74545986,0
+AMD.US,D,20180605,000000,14.85,14.9185,14.63,14.85,56122654,0
+AMD.US,D,20180606,000000,15.07,15.74,15.04,15.67,97089040,0
+AMD.US,D,20180607,000000,15.83,15.97,14.85,14.89,99860297,0
+AMD.US,D,20180608,000000,14.52,15.33,14.31,15.25,81930486,0
+AMD.US,D,20180611,000000,15.21,15.89,15.01,15.73,80737640,0
+AMD.US,D,20180612,000000,15.84,15.95,15.43,15.85,67002592,0
+AMD.US,D,20180613,000000,15.81,16.52,15.78,16.32,90227322,0
+AMD.US,D,20180614,000000,16.62,16.79,15.58,16.25,113048551,0
+AMD.US,D,20180615,000000,16.06,16.52,15.82,16.34,77612174,0
+AMD.US,D,20180618,000000,16.18,17.34,16.13,17.11,104317396,0
+AMD.US,D,20180619,000000,16.85,17.29,16.31,16.69,92542859,0
+AMD.US,D,20180620,000000,16.83,17.13,16.37,16.52,76280646,0
+AMD.US,D,20180621,000000,16.65,16.87,15.46,15.65,95638369,0
+AMD.US,D,20180622,000000,15.78,15.91,15.56,15.8,59257099,0
+AMD.US,D,20180625,000000,15.64,15.74,14.54,15.11,94418420,0
+AMD.US,D,20180626,000000,15.32,15.6,15.1,15.5,54213466,0
+AMD.US,D,20180627,000000,15.65,15.76,14.96,14.97,56014335,0
+AMD.US,D,20180628,000000,14.85,15.36,14.75,15.31,48716794,0
+AMD.US,D,20180629,000000,15.41,15.49,14.98,14.99,41527791,0
+AMD.US,D,20180702,000000,14.8,15.18,14.74,15.16,43398768,0
+AMD.US,D,20180703,000000,15.21,15.34,14.96,15,32094031,0
+AMD.US,D,20180705,000000,15.13,15.5,15.02,15.5,40703271,0
+AMD.US,D,20180706,000000,15.52,16.39,15.48,16.36,65101672,0
+AMD.US,D,20180709,000000,16.73,16.84,16.17,16.61,58525542,0
+AMD.US,D,20180710,000000,16.59,16.65,16.31,16.55,37092975,0
+AMD.US,D,20180711,000000,16.15,16.53,16.02,16.27,42544103,0
+AMD.US,D,20180712,000000,16.41,16.79,16.38,16.56,44188137,0
+AMD.US,D,20180713,000000,16.68,16.69,16.22,16.27,40698475,0
+AMD.US,D,20180716,000000,16.42,17,16.41,16.58,65275291,0
+AMD.US,D,20180717,000000,16.5,16.88,16.48,16.87,42313518,0
+AMD.US,D,20180718,000000,16.94,16.99,16.55,16.85,40881493,0
+AMD.US,D,20180719,000000,16.71,16.88,16.55,16.71,41267829,0
+AMD.US,D,20180720,000000,16.66,16.88,16.44,16.5,42906009,0
+AMD.US,D,20180723,000000,16.47,16.68,15.895,16.66,44940819,0
+AMD.US,D,20180724,000000,16.75,16.86,16.11,16.19,58201458,0
+AMD.US,D,20180725,000000,16.3,16.39,15.72,16.05,83639684,0
+AMD.US,D,20180726,000000,17.16,18.45,16.83,18.35,192661124,0
+AMD.US,D,20180727,000000,19.07,19.88,18.31,18.94,161903789,0
+AMD.US,D,20180730,000000,19.4,20.18,19.31,19.42,160823407,0
+AMD.US,D,20180731,000000,19.35,19.5,18.27,18.33,118403405,0
+AMD.US,D,20180801,000000,18.34,18.95,18.32,18.48,75495240,0
+AMD.US,D,20180802,000000,18.17,18.83,18,18.79,52867121,0
+AMD.US,D,20180803,000000,18.94,19.0566,18.37,18.49,53232065,0
+AMD.US,D,20180806,000000,18.89,19.44,18.46,19.43,83579668,0
+AMD.US,D,20180807,000000,19.53,19.71,19.08,19.56,72822590,0
+AMD.US,D,20180808,000000,19.46,19.77,19.255,19.58,52081364,0
+AMD.US,D,20180809,000000,19.58,19.71,19.08,19.1,46653358,0
+AMD.US,D,20180810,000000,19.09,19.48,18.85,19.06,65821056,0
+AMD.US,D,20180813,000000,19.16,19.93,19.12,19.73,81411331,0
+AMD.US,D,20180814,000000,19.97,20.28,19.63,20.02,89195509,0
+AMD.US,D,20180815,000000,19.86,20.1,19.2,19.7,86355654,0
+AMD.US,D,20180816,000000,19.86,20.07,19.25,19.33,69733708,0
+AMD.US,D,20180817,000000,19.12,19.82,18.73,19.77,60616638,0
+AMD.US,D,20180820,000000,19.79,20.08,19.35,19.98,62983236,0
+AMD.US,D,20180821,000000,19.98,20.415,19.86,20.4,55628983,0
+AMD.US,D,20180822,000000,20.28,20.92,20.21,20.9,62002721,0
+AMD.US,D,20180823,000000,21.19,22.32,21.14,22.29,113444117,0
+AMD.US,D,20180824,000000,22.91,24,22.67,23.98,164328182,0
+AMD.US,D,20180827,000000,24.94,27.3,24.6261,25.26,325058416,0
+AMD.US,D,20180828,000000,25.51,26.18,24.04,25.05,215771220,0
+AMD.US,D,20180829,000000,24.36,25.41,24.01,25.2,143223187,0
+AMD.US,D,20180830,000000,25.29,25.67,24.76,24.89,103607291,0
+AMD.US,D,20180831,000000,24.89,25.24,24.72,25.17,65206352,0
+AMD.US,D,20180904,000000,25.62,28.11,25.5675,28.06,192541253,0
+AMD.US,D,20180905,000000,29.41,29.94,26.84,28.51,257349007,0
+AMD.US,D,20180906,000000,28.12,28.58,27.19,27.84,143942935,0
+AMD.US,D,20180907,000000,26.96,28.27,26.8,27.38,123348744,0
+AMD.US,D,20180910,000000,28.15,29.925,27.84,29.89,162253798,0
+AMD.US,D,20180911,000000,30.02,30.59,29.37,30.1,159902483,0
+AMD.US,D,20180912,000000,29.91,32.29,29.45,32.21,197889598,0
+AMD.US,D,20180913,000000,33.16,34.14,29.87,30.48,304147108,0
+AMD.US,D,20180914,000000,31.43,33.09,30.54,32.72,217762820,0
+AMD.US,D,20180917,000000,31.75,33.23,31.6,32.43,180410560,0
+AMD.US,D,20180918,000000,32.99,33.37,31.2,31.93,176673169,0
+AMD.US,D,20180919,000000,31.52,31.83,30.51,31.21,124287022,0
+AMD.US,D,20180920,000000,32.1,32.2,30.64,31.18,123116549,0
+AMD.US,D,20180921,000000,31.19,32.42,30.91,31.02,129792949,0
+AMD.US,D,20180924,000000,31.13,32.65,30.91,32.61,118332614,0
+AMD.US,D,20180925,000000,33.18,33.6,32.19,32.57,118570163,0
+AMD.US,D,20180926,000000,32.4,32.6,31.72,32.19,79347320,0
+AMD.US,D,20180927,000000,31.86,32.63,31.39,32.59,87934428,0
+AMD.US,D,20180928,000000,32.24,32.78,29.98,30.89,165453485,0
+AMD.US,D,20181001,000000,30.69,31.91,30.25,31.42,94742859,0
+AMD.US,D,20181002,000000,30.73,30.82,28.65,29.02,145276455,0
+AMD.US,D,20181003,000000,29.035,29.22,26.54,28.43,190137198,0
+AMD.US,D,20181004,000000,27.99,28.83,27.37,27.78,95831156,0
+AMD.US,D,20181005,000000,28.07,28.47,26.93,27.35,88008487,0
+AMD.US,D,20181008,000000,26.73,27.54,25.96,26.46,103789499,0
+AMD.US,D,20181009,000000,26.15,27.71,26,27.24,105461756,0
+AMD.US,D,20181010,000000,27.38,27.4,24.91,25,147682923,0
+AMD.US,D,20181011,000000,24.74,26.2,24.55,25.3,147013774,0
+AMD.US,D,20181012,000000,26.77,26.9697,25.67,26.34,111059406,0
+AMD.US,D,20181015,000000,26.38,26.77,25.75,26.26,70523486,0
+AMD.US,D,20181016,000000,26.63,28.23,26.17,28.18,92528973,0
+AMD.US,D,20181017,000000,28.41,28.53,26.9199,27.3,89466946,0
+AMD.US,D,20181018,000000,27.08,27.75,26.4,26.62,79623723,0
+AMD.US,D,20181019,000000,27.03,27.1,23.6,23.66,130799866,0
+AMD.US,D,20181022,000000,24.46,25.64,24.0901,25.03,114158919,0
+AMD.US,D,20181023,000000,24.18,25.26,23.85,25.09,101763018,0
+AMD.US,D,20181024,000000,25.04,25.1,22.75,22.79,134489106,0
+AMD.US,D,20181025,000000,17.92,20.15,17.72,19.27,189173672,0
+AMD.US,D,20181026,000000,18.49,18.78,17.05,17.63,119688961,0
+AMD.US,D,20181029,000000,18.21,18.23,16.27,16.85,94479590,0
+AMD.US,D,20181030,000000,16.38,17.24,16.17,17.2,99049408,0
+AMD.US,D,20181031,000000,17.87,18.34,17.12,18.21,110463663,0
+AMD.US,D,20181101,000000,18.41,20.33,18.08,20.22,136896463,0
+AMD.US,D,20181102,000000,20.59,21.06,19.47,20.23,123787953,0
+AMD.US,D,20181105,000000,20.12,20.18,18.88,19.9,108016703,0
+AMD.US,D,20181106,000000,19.5,21.65,19.48,20.68,144995728,0
+AMD.US,D,20181107,000000,21.42,22.2235,21.07,21.84,121115776,0
+AMD.US,D,20181108,000000,21.77,22.08,20.97,21.2,92387565,0
+AMD.US,D,20181109,000000,20.77,21.19,20.11,21.03,85900699,0
+AMD.US,D,20181112,000000,20.68,20.85,18.8,19.03,95948176,0
+AMD.US,D,20181113,000000,19.28,20.02,18.97,19.61,76125994,0
+AMD.US,D,20181114,000000,20.18,21.11,19.7599,20.81,106344252,0
+AMD.US,D,20181115,000000,20.72,21.77,20.42,21.49,97715488,0
+AMD.US,D,20181116,000000,19.87,20.97,19.72,20.66,112376589,0
+AMD.US,D,20181119,000000,20.4,20.59,19.09,19.11,93578236,0
+AMD.US,D,20181120,000000,17.4,19.58,17.18,19.21,109869425,0
+AMD.US,D,20181121,000000,20.05,20.31,18.5,18.73,81585649,0
+AMD.US,D,20181123,000000,18.61,19.83,18.56,19.38,54611295,0
+AMD.US,D,20181126,000000,19.96,20.19,19.1101,20.08,83210988,0
+AMD.US,D,20181127,000000,19.77,21.45,19.73,21.05,119230147,0
+AMD.US,D,20181128,000000,21.82,21.88,20.18,21.34,134425292,0
+AMD.US,D,20181129,000000,21.19,21.61,20.73,21.43,79853746,0
+AMD.US,D,20181130,000000,21.3,21.36,20.52,21.3,82370737,0
+AMD.US,D,20181203,000000,22.48,23.75,22.37,23.71,139605406,0
+AMD.US,D,20181204,000000,23.35,23.42,21.07,21.12,127392924,0
+AMD.US,D,20181206,000000,20.22,21.41,20.06,21.3,103434674,0
+AMD.US,D,20181207,000000,21.3,21.3799,19.17,19.46,105764534,0
+AMD.US,D,20181210,000000,19.35,20.13,19.27,19.99,77984520,0
+AMD.US,D,20181211,000000,20.71,21.14,19.69,19.98,88027392,0
+AMD.US,D,20181212,000000,20.32,21.02,19.71,20.48,100340657,0
+AMD.US,D,20181213,000000,20.63,20.865,19.76,19.86,88108070,0
+AMD.US,D,20181214,000000,19.58,20.7,19.52,19.9,84713551,0
+AMD.US,D,20181217,000000,20.01,20.025,18.635,18.83,115437927,0
+AMD.US,D,20181218,000000,19.15,19.84,18.88,19.5,101512938,0
+AMD.US,D,20181219,000000,19.44,19.72,18,18.16,120644490,0
+AMD.US,D,20181220,000000,18.11,18.86,17.34,17.94,119394487,0
+AMD.US,D,20181221,000000,18.12,18.34,16.76,16.93,132245996,0
+AMD.US,D,20181224,000000,16.52,17.2199,16.37,16.65,62933126,0
+AMD.US,D,20181226,000000,16.88,17.91,16.03,17.9,108811809,0
+AMD.US,D,20181227,000000,17.43,17.74,16.44,17.49,111373008,0
+AMD.US,D,20181228,000000,17.53,18.31,17.135,17.82,109214352,0
+AMD.US,D,20181231,000000,18.15,18.5101,17.85,18.46,84732181,0
+AMD.US,D,20190102,000000,18.01,19,17.98,18.83,87148693,0
+AMD.US,D,20190103,000000,18.42,18.68,16.94,17.05,117277563,0
+AMD.US,D,20190104,000000,17.55,19.07,17.43,19,111878582,0
+AMD.US,D,20190107,000000,19.44,20.68,19,20.57,107157014,0
+AMD.US,D,20190108,000000,21.19,21.2,19.68,20.75,121270986,0
+AMD.US,D,20190109,000000,20.89,21.44,20.07,20.19,163944073,0
+AMD.US,D,20190110,000000,19.76,19.8342,18.9,19.74,115629372,0
+AMD.US,D,20190111,000000,19.47,20.35,19.19,20.27,85110766,0
+AMD.US,D,20190114,000000,19.96,20.62,19.75,20.23,71350248,0
+AMD.US,D,20190115,000000,20.44,20.68,20.26,20.38,62785800,0
+AMD.US,D,20190116,000000,20.4,20.54,19.71,19.73,70849266,0
+AMD.US,D,20190117,000000,19.49,20.51,19.02,20.25,85018421,0
+AMD.US,D,20190118,000000,20.37,21.05,20.02,20.77,88130950,0
+AMD.US,D,20190122,000000,20.48,20.9199,19.7,19.76,78513667,0
+AMD.US,D,20190123,000000,20.03,20.48,19.55,19.8,77811255,0
+AMD.US,D,20190124,000000,20.06,21.01,20.04,20.85,97433423,0
+AMD.US,D,20190125,000000,20.99,22.03,20.79,21.93,110555157,0
+AMD.US,D,20190128,000000,20.315,21.01,20.02,20.18,135164064,0
+AMD.US,D,20190129,000000,20.26,20.39,19.05,19.25,131202535,0
+AMD.US,D,20190130,000000,21.49,23.13,21.37,23.09,211421150,0
+AMD.US,D,20190131,000000,23.02,25.14,22.83,24.41,182575629,0
+AMD.US,D,20190201,000000,24.61,24.84,24.065,24.51,105356175,0
+AMD.US,D,20190204,000000,24.43,24.66,24.07,24.13,70843958,0
+AMD.US,D,20190205,000000,23.42,23.86,22.98,23.31,122226034,0
+AMD.US,D,20190206,000000,23.63,24.14,23.22,23.26,78684325,0
+AMD.US,D,20190207,000000,22.99,23.22,22.32,22.67,86723886,0
+AMD.US,D,20190208,000000,22.33,23.28,22.27,23.05,78129280,0
+AMD.US,D,20190211,000000,23.05,23.2827,22.66,22.96,60578705,0
+AMD.US,D,20190212,000000,23.43,23.56,22.75,22.82,67595405,0
+AMD.US,D,20190213,000000,22.98,23.24,22.7138,22.85,57544167,0
+AMD.US,D,20190214,000000,22.74,23.37,22.59,23.13,64441243,0
+AMD.US,D,20190215,000000,23.58,24.05,23.2,23.68,78644109,0
+AMD.US,D,20190219,000000,23.625,24.405,23.605,23.95,57517907,0
+AMD.US,D,20190220,000000,24.14,24.37,23.9,23.95,57091617,0
+AMD.US,D,20190221,000000,24.04,24.33,23.85,23.92,49608176,0
+AMD.US,D,20190222,000000,24.05,24.36,23.88,24.36,52650728,0
+AMD.US,D,20190225,000000,25.01,25.52,24.68,24.71,63221028,0
+AMD.US,D,20190226,000000,24.65,24.72,24.15,24.21,48470089,0
+AMD.US,D,20190227,000000,24.11,24.2299,23.21,23.48,62649329,0
+AMD.US,D,20190228,000000,23.21,23.67,23.11,23.53,39384901,0
+AMD.US,D,20190301,000000,23.97,24.19,23.45,23.68,48083975,0
+AMD.US,D,20190304,000000,23.89,24.13,23.01,23.37,48147714,0
+AMD.US,D,20190305,000000,23.34,23.68,23.01,23.5,35462587,0
+AMD.US,D,20190306,000000,23.47,23.53,22.4,22.41,60479430,0
+AMD.US,D,20190307,000000,22.33,22.4101,21.73,22.08,52186289,0
+AMD.US,D,20190308,000000,21.35,22.085,21.035,22.01,49967725,0
+AMD.US,D,20190311,000000,22.15,23.075,21.98,22.96,54420188,0
+AMD.US,D,20190312,000000,23.1,23.795,22.78,23.49,56410616,0
+AMD.US,D,20190313,000000,23.66,24.15,23.35,23.38,56705777,0
+AMD.US,D,20190314,000000,23.37,23.49,22.8,22.82,42818582,0
+AMD.US,D,20190315,000000,23.1,23.65,23.01,23.29,46519912,0
+AMD.US,D,20190318,000000,23.3,23.62,23.04,23.25,34731839,0
+AMD.US,D,20190319,000000,23.6,26.08,23.59,26,156052222,0
+AMD.US,D,20190320,000000,26.49,26.88,25.31,25.7,151292138,0
+AMD.US,D,20190321,000000,25.78,28.11,25.71,27.89,129610272,0
+AMD.US,D,20190322,000000,27.54,27.75,26.33,26.37,115323257,0
+AMD.US,D,20190325,000000,26.29,26.99,25.54,25.97,78438159,0
+AMD.US,D,20190326,000000,26.69,26.98,25.46,25.69,75754079,0
+AMD.US,D,20190327,000000,25.7,25.88,24.55,24.89,88585265,0
+AMD.US,D,20190328,000000,25.1,25.56,24.65,25.06,64667453,0
+AMD.US,D,20190329,000000,25.58,25.73,25.25,25.52,53502807,0
+AMD.US,D,20190401,000000,26.42,26.555,25.83,26.36,63000322,0
+AMD.US,D,20190402,000000,26.51,26.8,26.09,26.75,53358772,0
+AMD.US,D,20190403,000000,28.02,29.9498,27.88,29.02,197650478,0
+AMD.US,D,20190404,000000,28.88,29.385,28.61,29.09,82191092,0
+AMD.US,D,20190405,000000,29.64,29.69,28.8,28.98,65662738,0
+AMD.US,D,20190408,000000,28.69,28.95,28.18,28.53,58002493,0
+AMD.US,D,20190409,000000,28.24,28.38,27.19,27.24,75539793,0
+AMD.US,D,20190410,000000,27.46,28.12,27.32,27.83,64368144,0
+AMD.US,D,20190411,000000,27.81,28.05,27.46,27.79,44801179,0
+AMD.US,D,20190412,000000,28.21,28.38,27.66,27.85,41048838,0
+AMD.US,D,20190415,000000,27.8,27.84,26.96,27.33,40812497,0
+AMD.US,D,20190416,000000,27.72,28.18,27.49,27.93,47340055,0
+AMD.US,D,20190417,000000,28.21,28.27,27.22,27.49,48240768,0
+AMD.US,D,20190418,000000,27.6,27.88,27.34,27.68,39880890,0
+AMD.US,D,20190422,000000,27.62,28.23,27.39,28.18,36477286,0
+AMD.US,D,20190423,000000,28.18,28.49,27.79,27.97,41777470,0
+AMD.US,D,20190424,000000,28.1,28.85,27.93,28.46,51784738,0
+AMD.US,D,20190425,000000,28.67,28.86,27.36,27.66,57329711,0
+AMD.US,D,20190426,000000,27.66,27.9,27.05,27.88,48827903,0
+AMD.US,D,20190429,000000,27.9,28.14,27.5,27.69,44532725,0
+AMD.US,D,20190430,000000,27.59,27.8,26.94,27.63,73165869,0
+AMD.US,D,20190501,000000,28.95,29.15,26.78,26.81,136066941,0
+AMD.US,D,20190502,000000,26.94,28.64,26.61,28.29,100514792,0
+AMD.US,D,20190503,000000,28.3,28.4201,27.66,28.22,55503062,0
+AMD.US,D,20190506,000000,26.72,27.5,26.45,27.42,70344092,0
+AMD.US,D,20190507,000000,27.2,27.35,26.21,26.66,75868821,0
+AMD.US,D,20190508,000000,26.41,27.71,26.27,27.09,65967544,0
+AMD.US,D,20190509,000000,26.7,27.38,26.03,27.21,73150883,0
+AMD.US,D,20190510,000000,27.03,28.1,26.93,27.96,82930144,0
+AMD.US,D,20190513,000000,26.98,27.23,26.1,26.24,99017893,0
+AMD.US,D,20190514,000000,26.53,27.48,26.15,27.32,82980397,0
+AMD.US,D,20190515,000000,26.87,27.79,26.73,27.58,55689874,0
+AMD.US,D,20190516,000000,27.37,28.37,27.2699,28.01,67330064,0
+AMD.US,D,20190517,000000,27.69,28.46,27.4,27.5,65385351,0
+AMD.US,D,20190520,000000,26.98,27.24,26.49,26.68,69757402,0
+AMD.US,D,20190521,000000,27.18,27.37,26.93,27.35,46079177,0
+AMD.US,D,20190522,000000,27.12,27.59,27.07,27.41,40035288,0
+AMD.US,D,20190523,000000,26.99,27.1,26.03,26.36,67809153,0
+AMD.US,D,20190524,000000,26.61,26.925,26.4,26.44,39835788,0
+AMD.US,D,20190528,000000,27.27,29.67,27.06,29.03,146949629,0
+AMD.US,D,20190529,000000,29,29.32,27.73,28.09,99969597,0
+AMD.US,D,20190530,000000,28.4,28.56,27.6,28.03,65289093,0
+AMD.US,D,20190531,000000,27.57,28.36,27.4,27.41,68667809,0
+AMD.US,D,20190603,000000,28.75,29.62,27.29,27.58,147532180,0
+AMD.US,D,20190604,000000,28.39,29.59,27.91,29.57,107549523,0
+AMD.US,D,20190605,000000,29.93,29.99,29.03,29.5,79481540,0
+AMD.US,D,20190606,000000,29.87,31.98,29.84,31.82,131267796,0
+AMD.US,D,20190607,000000,31.94,32.6,31.57,32.41,86841098,0
+AMD.US,D,20190610,000000,33.53,34.3,33.08,33.23,97668791,0
+AMD.US,D,20190611,000000,33.43,33.49,31.82,32.41,82834914,0
+AMD.US,D,20190612,000000,32,32.57,31.92,32.18,56298671,0
+AMD.US,D,20190613,000000,32.39,32.5,31.06,31.39,63555986,0
+AMD.US,D,20190614,000000,30.7,30.96,30.02,30.36,70373015,0
+AMD.US,D,20190617,000000,30.25,30.45,29.18,29.2,70865743,0
+AMD.US,D,20190618,000000,29.76,30.97,29.58,30.45,86444542,0
+AMD.US,D,20190619,000000,30.665,30.79,30.06,30.5,63233939,0
+AMD.US,D,20190620,000000,31.24,31.36,29.84,30.01,72418162,0
+AMD.US,D,20190621,000000,29.65,30.35,28.97,29.1,81861322,0
+AMD.US,D,20190624,000000,29.32,29.4,28.67,29.26,55724826,0
+AMD.US,D,20190625,000000,29.26,29.72,28.8,28.86,53680887,0
+AMD.US,D,20190626,000000,29.98,30.48,29.78,29.92,65064199,0
+AMD.US,D,20190627,000000,30.41,30.96,30.21,30.74,55623309,0
+AMD.US,D,20190628,000000,31.08,31.11,30.33,30.37,50090925,0
+AMD.US,D,20190701,000000,31.79,32.04,30.87,31.2,60525532,0
+AMD.US,D,20190702,000000,30.96,31.26,30.73,31.24,37721679,0
+AMD.US,D,20190703,000000,31.13,31.33,30.74,31.19,23462004,0
+AMD.US,D,20190705,000000,30.88,31.56,30.75,31.5,34011867,0
+AMD.US,D,20190708,000000,31.8,32.15,31.26,32.04,49689399,0
+AMD.US,D,20190709,000000,31.76,33.18,31.71,33.15,61419773,0
+AMD.US,D,20190710,000000,33.56,34.03,33.36,33.79,60388439,0
+AMD.US,D,20190711,000000,33.91,34,32.76,33.06,63081800,0
+AMD.US,D,20190712,000000,32.76,33.39,32.59,33.21,51509682,0
+AMD.US,D,20190715,000000,33.34,34.55,33.27,34.39,65565248,0
+AMD.US,D,20190716,000000,34.3,34.86,33.8,33.85,66912699,0
+AMD.US,D,20190717,000000,34.01,34.3,33.49,33.6,42557903,0
+AMD.US,D,20190718,000000,33.03,33.46,32.42,33,58610857,0
+AMD.US,D,20190719,000000,33.08,33.35,32.45,32.51,44617702,0
+AMD.US,D,20190722,000000,32.8,33.31,32.735,32.85,37777312,0
+AMD.US,D,20190723,000000,33.17,33.5,32.93,33.49,38532460,0
+AMD.US,D,20190724,000000,33.64,34.36,33.45,34.11,41952256,0
+AMD.US,D,20190725,000000,34.05,34.25,33.62,33.67,36705616,0
+AMD.US,D,20190726,000000,34.23,34.77,33.865,34.02,43502776,0
+AMD.US,D,20190729,000000,34.14,34.18,32.98,33.48,45921978,0
+AMD.US,D,20190730,000000,33.21,33.94,32.94,33.87,72198880,0
+AMD.US,D,20190731,000000,32.08,32.3,30.3,30.45,119190001,0
+AMD.US,D,20190801,000000,30.5,31.48,29.1,29.86,80878890,0
+AMD.US,D,20190802,000000,29.48,29.7301,28.94,29.44,60410852,0
+AMD.US,D,20190805,000000,28.26,28.49,27.65,27.99,74333240,0
+AMD.US,D,20190806,000000,28.86,29.05,28.2,28.86,60578444,0
+AMD.US,D,20190807,000000,28.47,29.28,28.37,29.19,58577543,0
+AMD.US,D,20190808,000000,31.53,34.27,31.48,33.92,167278810,0
+AMD.US,D,20190809,000000,33.45,35.55,33.08,34.19,132483947,0
+AMD.US,D,20190812,000000,34.16,34.65,32.08,32.43,106936040,0
+AMD.US,D,20190813,000000,32.36,33.14,31.72,32.11,102579321,0
+AMD.US,D,20190814,000000,31,31.05,29.51,30.24,127521456,0
+AMD.US,D,20190815,000000,30.63,30.73,29.21,29.67,72606817,0
+AMD.US,D,20190816,000000,30.32,31.48,30.21,31.18,71588978,0
+AMD.US,D,20190819,000000,32,32.19,31.42,31.48,67781613,0
+AMD.US,D,20190820,000000,30.94,31.305,30.45,30.72,48016381,0
+AMD.US,D,20190821,000000,31.05,31.74,30.84,31.7,41635046,0
+AMD.US,D,20190822,000000,31.76,31.92,30.98,31.9,47742174,0
+AMD.US,D,20190823,000000,31.3,31.83,29.4,29.54,83931683,0
+AMD.US,D,20190826,000000,30.34,30.72,29.94,30.28,50858859,0
+AMD.US,D,20190827,000000,30.6,30.89,29.6,30.2,53351711,0
+AMD.US,D,20190828,000000,29.92,31.1801,29.7,30.78,55896445,0
+AMD.US,D,20190829,000000,31.47,31.83,31.33,31.45,44485479,0
+AMD.US,D,20190830,000000,31.6,31.865,31.13,31.45,40347321,0
+AMD.US,D,20190903,000000,30.83,31.14,30.68,30.9,38080254,0
+AMD.US,D,20190904,000000,31.32,31.83,30.85,30.95,46709780,0
+AMD.US,D,20190905,000000,31.79,32.05,31.12,31.5,57932080,0
+AMD.US,D,20190906,000000,31.5,31.51,30.48,30.56,51672982,0
+AMD.US,D,20190909,000000,30.93,31.1752,30.24,30.5,54413163,0
+AMD.US,D,20190910,000000,30.22,30.38,29.77,30.23,48604766,0
+AMD.US,D,20190911,000000,30.38,30.43,29.51,29.76,50631683,0
+AMD.US,D,20190912,000000,30.08,30.84,29.95,30.21,53618344,0
+AMD.US,D,20190913,000000,30.27,30.85,29.95,30.69,47758753,0
+AMD.US,D,20190916,000000,30.37,31.15,30.26,30.83,52248540,0
+AMD.US,D,20190917,000000,31.07,31.32,30.74,30.99,35125750,0
+AMD.US,D,20190918,000000,30.75,30.893,29.88,30.42,47277309,0
+AMD.US,D,20190919,000000,30.57,30.96,30.14,30.29,41930831,0
+AMD.US,D,20190920,000000,30.36,30.47,29.65,30.05,83555555,0
+AMD.US,D,20190923,000000,30.12,30.8,30.07,30.64,45185837,0
+AMD.US,D,20190924,000000,30.54,30.75,29.29,29.52,73220942,0
+AMD.US,D,20190925,000000,29.48,29.65,28.5501,29.54,58691579,0
+AMD.US,D,20190926,000000,29.67,29.77,29,29.47,41182228,0
+AMD.US,D,20190927,000000,29.17,29.77,28.35,28.72,54144672,0
+AMD.US,D,20190930,000000,28.89,29.05,28.36,28.99,40332052,0
+AMD.US,D,20191001,000000,29.05,29.54,28.64,28.76,37366072,0
+AMD.US,D,20191002,000000,28.5,28.85,28.03,28.31,44048752,0
+AMD.US,D,20191003,000000,28.28,28.778,27.43,28.68,56905408,0
+AMD.US,D,20191004,000000,28.83,29.06,28.57,29.01,34609211,0
+AMD.US,D,20191007,000000,28.9,29.63,28.8431,28.93,39745268,0
+AMD.US,D,20191008,000000,28.55,28.64,27.92,28.23,44432078,0
+AMD.US,D,20191009,000000,28.8,28.95,28.35,28.46,36321583,0
+AMD.US,D,20191010,000000,28.52,28.89,28,28.38,41171995,0
+AMD.US,D,20191011,000000,28.83,30.2,28.81,29.75,66632445,0
+AMD.US,D,20191014,000000,29.71,30.61,29.38,30.53,44818233,0
+AMD.US,D,20191015,000000,30.7,30.92,30.17,30.72,42142385,0
+AMD.US,D,20191016,000000,30.6,31.41,30.53,30.81,43064255,0
+AMD.US,D,20191017,000000,31.3,31.4,30.86,31.14,37010205,0
+AMD.US,D,20191018,000000,31.06,31.33,30.29,30.97,39711244,0
+AMD.US,D,20191021,000000,31.5,32.26,31.41,32.03,52648067,0
+AMD.US,D,20191022,000000,32.06,32.15,31.5,31.51,36860307,0
+AMD.US,D,20191023,000000,31.09,31.65,30.83,31.36,26858110,0
+AMD.US,D,20191024,000000,31.58,31.86,31.34,31.72,28448977,0
+AMD.US,D,20191025,000000,31.9,32.86,31.83,32.71,45368837,0
+AMD.US,D,20191028,000000,33.16,33.9103,33.15,33.69,51223609,0
+AMD.US,D,20191029,000000,33.73,33.9,32.7,33.03,78700076,0
+AMD.US,D,20191030,000000,32.93,33.34,32.035,33.13,78228769,0
+AMD.US,D,20191031,000000,32.98,34.34,32.82,33.93,67881623,0
+AMD.US,D,20191101,000000,34.37,35,34.1,34.89,64238609,0
+AMD.US,D,20191104,000000,35.19,36.45,34.76,36.29,83343783,0
+AMD.US,D,20191105,000000,36.56,37.18,35.98,36.15,84848638,0
+AMD.US,D,20191106,000000,36.06,36.48,35.52,35.93,51675119,0
+AMD.US,D,20191107,000000,36.52,36.99,36.03,36.28,54350178,0
+AMD.US,D,20191108,000000,36.06,36.58,36,36.29,39396230,0
+AMD.US,D,20191111,000000,35.96,36.6648,35.58,36.31,43572264,0
+AMD.US,D,20191112,000000,36.43,37.13,36.4,36.71,58664523,0
+AMD.US,D,20191113,000000,36.65,37.96,36.5779,37.52,69178093,0
+AMD.US,D,20191114,000000,37.51,38.5,37.36,38.35,65936947,0
+AMD.US,D,20191115,000000,38.94,39.37,38.34,38.56,63020866,0
+AMD.US,D,20191118,000000,38.65,39.985,38.6,39.88,66332767,0
+AMD.US,D,20191119,000000,40.14,41.79,39.685,41.29,94600235,0
+AMD.US,D,20191120,000000,40.96,41.75,40.07,40.98,79968318,0
+AMD.US,D,20191121,000000,40.42,40.7095,38.64,39.52,88069355,0
+AMD.US,D,20191122,000000,39.36,39.89,38.19,39.15,56931883,0
+AMD.US,D,20191125,000000,39.5,40.17,39.495,39.79,45879404,0
+AMD.US,D,20191126,000000,39.3,39.48,38.81,38.99,43764146,0
+AMD.US,D,20191127,000000,39.46,39.76,39.07,39.41,33613061,0
+AMD.US,D,20191129,000000,39.1,39.515,39.02,39.15,17609932,0
+AMD.US,D,20191202,000000,39.32,39.41,38.44,38.73,37942678,0
+AMD.US,D,20191203,000000,37.34,38.93,37.15,38.9,52991201,0
+AMD.US,D,20191204,000000,39.38,39.82,39.13,39.69,44372195,0
+AMD.US,D,20191205,000000,39.95,40.22,39.55,39.62,35710943,0
+AMD.US,D,20191206,000000,40.1,40.19,39.56,39.63,31150377,0
+AMD.US,D,20191209,000000,39.46,39.84,38.91,38.93,28035391,0
+AMD.US,D,20191210,000000,39.2,39.73,38.82,39.44,33863025,0
+AMD.US,D,20191211,000000,39.44,39.61,39.04,39.47,31794689,0
+AMD.US,D,20191212,000000,39.4,42.62,39.25,42.59,87398169,0
+AMD.US,D,20191213,000000,42.35,42.95,41.06,41.15,79985411,0
+AMD.US,D,20191216,000000,41.73,42.98,41.73,42.35,58890776,0
+AMD.US,D,20191217,000000,42.51,43.105,42.15,42.77,44935574,0
+AMD.US,D,20191218,000000,42.79,43.06,42.24,42.3,39182983,0
+AMD.US,D,20191219,000000,42.63,43.34,42.6,42.83,45950709,0
+AMD.US,D,20191220,000000,43.44,44.26,43.26,44.15,68216726,0
+AMD.US,D,20191223,000000,44.58,45.625,44.39,45.46,56065288,0
+AMD.US,D,20191224,000000,46.1,46.61,45.77,46.54,44432192,0
+AMD.US,D,20191226,000000,46.99,47.31,45.66,46.63,57712693,0
+AMD.US,D,20191227,000000,46.85,46.88,45.975,46.18,36624234,0
+AMD.US,D,20191230,000000,46.14,46.17,44.66,45.52,41235735,0
+AMD.US,D,20191231,000000,45.07,46.09,44.9223,45.86,31791204,0
+AMD.US,D,20200102,000000,46.86,49.25,46.63,49.1,80764599,0
+AMD.US,D,20200103,000000,48.03,49.39,47.54,48.6,73362157,0
+AMD.US,D,20200106,000000,48.02,48.86,47.86,48.39,48176286,0
+AMD.US,D,20200107,000000,49.35,49.39,48.04,48.25,59935556,0
+AMD.US,D,20200108,000000,47.85,48.3,47.14,47.83,53868957,0
+AMD.US,D,20200109,000000,48.94,49.96,48.39,48.97,76649637,0
+AMD.US,D,20200110,000000,49.26,49.29,48,48.165,44215594,0
+AMD.US,D,20200113,000000,48.66,48.86,48.24,48.745,34474728,0
+AMD.US,D,20200114,000000,48.64,49.035,47.91,48.21,38694180,0
+AMD.US,D,20200115,000000,48.23,49.08,48.12,48.545,40199943,0
+AMD.US,D,20200116,000000,49.17,50.31,48.99,49.77,58898926,0
+AMD.US,D,20200117,000000,50.2,51.05,49.9,50.93,57722501,0
+AMD.US,D,20200121,000000,50.96,51.81,50.7,51.05,49094965,0
+AMD.US,D,20200122,000000,51.63,51.875,51.195,51.43,40772219,0
+AMD.US,D,20200123,000000,51.34,51.745,50.74,51.71,40135442,0
+AMD.US,D,20200124,000000,52.2803,52.81,49.47,50.35,80004909,0
+AMD.US,D,20200127,000000,48.45,49.79,47.9,49.26,48878578,0
+AMD.US,D,20200128,000000,50.03,50.85,49.48,50.53,62343844,0
+AMD.US,D,20200129,000000,47.84,48.07,46.1,47.51,112559197,0
+AMD.US,D,20200130,000000,46.49,48.81,46.13,48.78,70460163,0
+AMD.US,D,20200131,000000,48.4,48.58,46.79,47,60322431,0
+AMD.US,D,20200203,000000,46.4,48.1,46.23,48.02,47076956,0
+AMD.US,D,20200204,000000,49.21,49.75,48.61,49.45,46302078,0
+AMD.US,D,20200205,000000,50.29,50.42,49.31,49.84,42737104,0
+AMD.US,D,20200206,000000,48.8,49.39,47.63,49.32,48670617,0
+AMD.US,D,20200207,000000,48.91,50.665,48.635,49.73,53107582,0
+AMD.US,D,20200210,000000,49.47,52.3,49.35,52.26,60971719,0
+AMD.US,D,20200211,000000,53.22,54.48,52.91,53.8,74719054,0
+AMD.US,D,20200212,000000,54.53,54.85,53.53,53.89,45994933,0
+AMD.US,D,20200213,000000,53.43,55.03,53.34,54.53,51640035,0
+AMD.US,D,20200214,000000,55.19,55.4,54.56,55.31,52365370,0
+AMD.US,D,20200218,000000,54.94,58.13,54.84,56.89,70346387,0
+AMD.US,D,20200219,000000,57.99,59.27,57.51,58.9,58597294,0
+AMD.US,D,20200220,000000,58.44,59.02,56.15,57.27,74203373,0
+AMD.US,D,20200221,000000,56.71,56.8,52.89,53.28,88553374,0
+AMD.US,D,20200224,000000,48.175,50.275,47.49,49.12,86624116,0
+AMD.US,D,20200225,000000,51.14,51.24,47.12,47.57,88699382,0
+AMD.US,D,20200226,000000,47.7,49.29,47.07,47.49,86897680,0
+AMD.US,D,20200227,000000,45.38,46.24,42.21,44.01,106416222,0
+AMD.US,D,20200228,000000,41.355,46.15,41.04,45.48,100667707,0
+AMD.US,D,20200302,000000,47.42,47.68,44.66,47.46,102324726,0
+AMD.US,D,20200303,000000,49.03,50.2,45.67,46.75,141972288,0
+AMD.US,D,20200304,000000,48.25,50.14,47.2101,50.11,93311779,0
+AMD.US,D,20200305,000000,48.68,49.72,47.51,48.11,98302748,0
+AMD.US,D,20200306,000000,49.44,49.54,46.74,48.59,124590861,0
+AMD.US,D,20200309,000000,43.03,46.34,42.51,43.27,80859774,0
+AMD.US,D,20200310,000000,45.41,45.44,43.1,45.38,76228247,0
+AMD.US,D,20200311,000000,44.19,45.97,43.8,45.7,102319010,0
+AMD.US,D,20200312,000000,42,42.5,39,39.01,107461521,0
+AMD.US,D,20200313,000000,42.2,43.91,39.6,43.9,86689681,0
+AMD.US,D,20200316,000000,39.08,43.37,38.51,38.71,84545868,0
+AMD.US,D,20200317,000000,40.19,42.88,38.3,41.88,92741881,0
+AMD.US,D,20200318,000000,39.54,41.95,36.75,39.12,106949287,0
+AMD.US,D,20200319,000000,39.56,41.7,37.69,39.82,88939024,0
+AMD.US,D,20200320,000000,41.51,42.4825,39.58,39.61,106859502,0
+AMD.US,D,20200323,000000,40.62,42.32,38.95,41.64,101704663,0
+AMD.US,D,20200324,000000,44.04,46.81,43.99,46.22,106794151,0
+AMD.US,D,20200325,000000,46.79,47.875,44.425,44.63,93760389,0
+AMD.US,D,20200326,000000,45.78,47.5,45.4,47.5,73915608,0
+AMD.US,D,20200327,000000,46.32,47.975,45.9,46.58,74599218,0
+AMD.US,D,20200330,000000,47.24,48.46,46.66,47.86,68486602,0
+AMD.US,D,20200331,000000,47.925,48.53,45.16,45.48,83483749,0
+AMD.US,D,20200401,000000,44.18,46.85,43.16,43.66,92083081,0
+AMD.US,D,20200402,000000,43.4,45.28,43.1,44.49,79024133,0
+AMD.US,D,20200403,000000,44.3,44.8393,41.7,42.59,79334966,0
+AMD.US,D,20200406,000000,44.3,47.58,44.06,47.52,82293964,0
+AMD.US,D,20200407,000000,48.96,49.65,46.675,47.56,102098689,0
+AMD.US,D,20200408,000000,48.07,49,47.61,48.79,64930779,0
+AMD.US,D,20200409,000000,49.65,50.25,47.72,48.38,80357393,0
+AMD.US,D,20200413,000000,48.47,51.07,48.23,50.94,64290112,0
+AMD.US,D,20200414,000000,52.235,55.14,52.11,54.93,85306750,0
+AMD.US,D,20200415,000000,53.73,55.5699,53.41,54.99,83814033,0
+AMD.US,D,20200416,000000,55.96,58.08,55.63,56.95,103106456,0
+AMD.US,D,20200417,000000,57.35,57.755,55.55,56.6,76908783,0
+AMD.US,D,20200420,000000,55.98,58.63,55.85,56.97,72367258,0
+AMD.US,D,20200421,000000,56.9,57.73,51.41,52.92,123906390,0
+AMD.US,D,20200422,000000,54.91,56.15,54.34,55.92,63164076,0
+AMD.US,D,20200423,000000,56.65,57.285,55.64,55.9,69662688,0
+AMD.US,D,20200424,000000,55.1,56.78,54.42,56.18,72854752,0
+AMD.US,D,20200427,000000,57.44,58,56.25,56.49,62568062,0
+AMD.US,D,20200428,000000,57.16,57.35,55.3,55.51,80501820,0
+AMD.US,D,20200429,000000,54.53,54.86,52.74,53.66,110800859,0
+AMD.US,D,20200430,000000,53.43,54.29,52.03,52.39,65543944,0
+AMD.US,D,20200501,000000,51.07,51.95,49.09,49.88,69562656,0
+AMD.US,D,20200504,000000,49.815,52.61,49.73,52.56,62590577,0
+AMD.US,D,20200505,000000,53.43,53.51,51.29,52.19,56560532,0
+AMD.US,D,20200506,000000,52.42,53.31,51.88,52.16,48138123,0
+AMD.US,D,20200507,000000,52.93,52.9666,51.62,51.95,48956641,0
+AMD.US,D,20200508,000000,52.15,53.27,51.81,53.19,40774186,0
+AMD.US,D,20200511,000000,52.9,55.89,52.75,55.74,68746373,0
+AMD.US,D,20200512,000000,56.2065,56.58,53.75,53.76,55631098,0
+AMD.US,D,20200513,000000,54.04,55.22,51.295,52.18,76824714,0
+AMD.US,D,20200514,000000,52.1,54.54,51.61,54.51,73813999,0
+AMD.US,D,20200515,000000,53.32,54.435,52.86,54.2,66950863,0
+AMD.US,D,20200518,000000,54.98,55.25,54.24,54.59,48679061,0
+AMD.US,D,20200519,000000,54.39,56.73,54.36,55.47,60388543,0
+AMD.US,D,20200520,000000,56.55,56.98,55.625,56.39,50888191,0
+AMD.US,D,20200521,000000,56.68,56.72,54.61,54.65,48496114,0
+AMD.US,D,20200522,000000,54.77,55.3748,53.78,55.17,43524110,0
+AMD.US,D,20200526,000000,56.01,56.08,53.02,53.19,51618865,0
+AMD.US,D,20200527,000000,53.27,53.28,49.09,52.74,102414487,0
+AMD.US,D,20200528,000000,52.25,53.54,51.25,51.74,53754227,0
+AMD.US,D,20200529,000000,52.07,53.8,51.85,53.8,64948312,0
+AMD.US,D,20200601,000000,53.31,54.11,52.89,53.63,36949860,0
+AMD.US,D,20200602,000000,53.45,53.57,52.01,53.54,42855210,0
+AMD.US,D,20200603,000000,53.5965,53.65,52.33,52.73,46765332,0
+AMD.US,D,20200604,000000,52.59,53.74,52.2,52.63,44869090,0
+AMD.US,D,20200605,000000,52.99,53.57,52.08,53.1,53908273,0
+AMD.US,D,20200608,000000,53.3,53.35,52.26,52.97,39681749,0
+AMD.US,D,20200609,000000,52.9497,56.46,52.72,56.39,79919140,0
+AMD.US,D,20200610,000000,57.2,59,57.03,57.44,78719416,0
+AMD.US,D,20200611,000000,55.94,56.68,52.8,52.83,78715402,0
+AMD.US,D,20200612,000000,55.01,55.6,52.11,53.5,71189070,0
+AMD.US,D,20200615,000000,52.58,54.73,52.4128,54.68,56740683,0
+AMD.US,D,20200616,000000,55.72,56.07,53.59,54.46,50949745,0
+AMD.US,D,20200617,000000,54.79,55.82,54.3,54.55,45146545,0
+AMD.US,D,20200618,000000,54.62,55.1225,53.65,54.04,40354724,0
+AMD.US,D,20200619,000000,54.41,55.455,53.815,54.23,52801461,0
+AMD.US,D,20200622,000000,54.67,55.17,53.74,54.76,44704781,0
+AMD.US,D,20200623,000000,55.05,55.37,53.87,53.99,48089011,0
+AMD.US,D,20200624,000000,53.94,54.74,51.92,52.39,53535548,0
+AMD.US,D,20200625,000000,52.56,52.7,50.54,51.93,51129614,0
+AMD.US,D,20200626,000000,51.85,51.95,49.45,50.1,65485729,0
+AMD.US,D,20200629,000000,50.15,50.28,48.42,50.28,49905813,0
+AMD.US,D,20200630,000000,51.16,52.77,50.82,52.61,42275739,0
+AMD.US,D,20200701,000000,52.63,52.87,51.6,52.58,32370945,0
+AMD.US,D,20200702,000000,53.0335,53.19,52.0508,52.34,29081425,0
+AMD.US,D,20200706,000000,52.9,53.52,52.33,53.4,36769425,0
+AMD.US,D,20200707,000000,53.28,54.17,52.86,52.93,32153094,0
+AMD.US,D,20200708,000000,53.01,53.47,52.07,53.43,35608338,0
+AMD.US,D,20200709,000000,53.52,57.58,53.31,57.255,87216264,0
+AMD.US,D,20200710,000000,57.54,58.15,55.51,55.88,59839688,0
+AMD.US,D,20200713,000000,56.68,58.35,53.38,53.59,57741821,0
+AMD.US,D,20200714,000000,53.3,54.86,52.26,54.72,54890110,0
+AMD.US,D,20200715,000000,54.96,55.37,53.59,55.34,42360279,0
+AMD.US,D,20200716,000000,54.68,55.15,53.74,54.92,36887082,0
+AMD.US,D,20200717,000000,55.31,55.81,54.68,55.04,34710407,0
+AMD.US,D,20200720,000000,55.23,57.53,54.83,57.46,45034250,0
+AMD.US,D,20200721,000000,57.805,58.5,56.3173,57,44800687,0
+AMD.US,D,20200722,000000,57.07,62,56.97,61.79,135159420,0
+AMD.US,D,20200723,000000,61.63,62.33,58.6342,59.57,106829109,0
+AMD.US,D,20200724,000000,64.18,69.94,64.05,69.4,205314531,0
+AMD.US,D,20200727,000000,69.28,71.63,67.79,68.97,107918075,0
+AMD.US,D,20200728,000000,68.1,69.8,67.02,67.61,94181374,0
+AMD.US,D,20200729,000000,75.5,77.19,73.9,76.09,132969679,0
+AMD.US,D,20200730,000000,75.37,78.96,75.07,78.2,80286888,0
+AMD.US,D,20200731,000000,78.67,78.96,75.36,77.43,71699667,0
+AMD.US,D,20200803,000000,78.19,78.5,77.06,77.67,42628817,0
+AMD.US,D,20200804,000000,78.03,85.805,77.99,85.04,155676106,0
+AMD.US,D,20200805,000000,84.96,86.32,83.32,85.31,65737306,0
+AMD.US,D,20200806,000000,85.49,86.98,84.7801,86.71,53961739,0
+AMD.US,D,20200807,000000,86.67,87.29,82.6702,84.85,66543157,0
+AMD.US,D,20200810,000000,85.05,85.16,79.3221,82.24,70536143,0
+AMD.US,D,20200811,000000,80.71,80.71,76.1,76.88,77877661,0
+AMD.US,D,20200812,000000,78.43,82.88,77.55,82.61,88607829,0
+AMD.US,D,20200813,000000,82.88,84.02,81.54,81.84,57407355,0
+AMD.US,D,20200814,000000,81.81,83.24,80.88,81.3,42389477,0
+AMD.US,D,20200817,000000,82.09,83.06,81.552,82.42,31450155,0
+AMD.US,D,20200818,000000,82.8,82.88,81.03,81.66,30970483,0
+AMD.US,D,20200819,000000,81.7757,81.85,80.45,81.09,37507391,0
+AMD.US,D,20200820,000000,79.74,82.84,79.12,82.77,42948860,0
+AMD.US,D,20200821,000000,83.29,84.41,82.23,83.81,48280318,0
+AMD.US,D,20200824,000000,84.55,85.33,82.55,83.08,38036068,0
+AMD.US,D,20200825,000000,83.36,86.62,82.35,86.35,49234399,0
+AMD.US,D,20200826,000000,86.9694,87.72,85.2,86.02,47157273,0
+AMD.US,D,20200827,000000,86.35,86.58,82.94,83.8,42194222,0
+AMD.US,D,20200828,000000,84.3,86.04,84.19,85.55,40723268,0
+AMD.US,D,20200831,000000,85.05,92.64,85.05,90.82,90655945,0
+AMD.US,D,20200901,000000,91.92,92.51,90.1899,92.18,56117100,0
+AMD.US,D,20200902,000000,94.01,94.28,88.74,90.22,50366918,0
+AMD.US,D,20200903,000000,87.84,88.47,81.59,82.54,87462687,0
+AMD.US,D,20200904,000000,81.45,84.39,76.33,82.01,82267760,0
+AMD.US,D,20200908,000000,78.05,81.88,78,78.69,54955672,0
+AMD.US,D,20200909,000000,81.4,82.44,79.28,81.91,54163878,0
+AMD.US,D,20200910,000000,83.07,83.31,78.38,78.98,51499396,0
+AMD.US,D,20200911,000000,79.82,79.99,75.04,76.34,54762990,0
+AMD.US,D,20200914,000000,76.8,78.82,76.26,77.9,47448681,0
+AMD.US,D,20200915,000000,77.66,80.33,75.97,78.93,57874428,0
+AMD.US,D,20200916,000000,79.35,79.72,76.54,76.66,38445668,0
+AMD.US,D,20200917,000000,74.88,76.625,74.2,76.55,55619100,0
+AMD.US,D,20200918,000000,77,77.4,73.85,74.93,51082857,0
+AMD.US,D,20200921,000000,74.23,77.98,73.88,77.94,61311970,0
+AMD.US,D,20200922,000000,78.365,78.79,75.27,77.7,56044742,0
+AMD.US,D,20200923,000000,77.39,77.91,74.34,74.73,42327514,0
+AMD.US,D,20200924,000000,74.54,77.25,73.9,75.82,57540926,0
+AMD.US,D,20200925,000000,76.35,78.2,74.67,78.055,48206242,0
+AMD.US,D,20200928,000000,79.1165,79.57,77.52,79.48,48005488,0
+AMD.US,D,20200929,000000,79.3,82.55,79.3,81.77,61633672,0
+AMD.US,D,20200930,000000,81.75,82.94,80.66,81.99,51533664,0
+AMD.US,D,20201001,000000,83.06,85.25,82.86,84.86,52177123,0
+AMD.US,D,20201002,000000,82.58,84.65,81.66,81.8,52855053,0
+AMD.US,D,20201005,000000,82.55,86.2819,82.55,86.15,47056522,0
+AMD.US,D,20201006,000000,86.21,87.25,83.54,84.48,52725432,0
+AMD.US,D,20201007,000000,86.1,87.79,85.65,86.69,43045723,0
+AMD.US,D,20201008,000000,88.11,88.72,85.95,86.51,54240704,0
+AMD.US,D,20201009,000000,84.74,85.75,82.3465,83.1,80354389,0
+AMD.US,D,20201012,000000,83.65,85.13,83.12,84.29,47669699,0
+AMD.US,D,20201013,000000,84.86,86.09,83.9733,85.28,42764096,0
+AMD.US,D,20201014,000000,85.86,85.96,83.46,84.21,40446735,0
+AMD.US,D,20201015,000000,83.4,84.7201,82.42,83.13,33696414,0
+AMD.US,D,20201016,000000,83.54,83.99,82.41,83.17,31474294,0
+AMD.US,D,20201019,000000,83.62,84.65,81.53,82,36689114,0
+AMD.US,D,20201020,000000,82.16,82.69,80.58,81.56,38219415,0
+AMD.US,D,20201021,000000,81.72,81.9299,79.19,79.2,36426409,0
+AMD.US,D,20201022,000000,79.65,80.82,78.42,79.42,38006798,0
+AMD.US,D,20201023,000000,80.93,81.99,79.33,81.96,46557675,0
+AMD.US,D,20201026,000000,82.55,84.97,80.86,82.23,69423675,0
+AMD.US,D,20201027,000000,82,82.37,77.57,78.88,156669494,0
+AMD.US,D,20201028,000000,78.73,78.96,75.76,76.4,76529910,0
+AMD.US,D,20201029,000000,76.75,79.18,76.29,78.02,52784087,0
+AMD.US,D,20201030,000000,77.09,77.7,74.23,75.29,51426174,0
+AMD.US,D,20201102,000000,75.85,76.3398,73.7573,74.7,45760659,0
+AMD.US,D,20201103,000000,74.93,77.08,74.6,76.58,41231803,0
+AMD.US,D,20201104,000000,80.25,81.85,78.975,81.35,66579711,0
+AMD.US,D,20201105,000000,83.27,83.5,81.85,83,46542267,0
+AMD.US,D,20201106,000000,83.52,86.09,82.67,85.88,53829936,0
+AMD.US,D,20201109,000000,84.24,87.05,82.77,83.12,58580684,0
+AMD.US,D,20201110,000000,81.93,82.13,77.63,77.99,67137196,0
+AMD.US,D,20201111,000000,79.39,81.47,78.97,81.28,44611250,0
+AMD.US,D,20201112,000000,81.32,83,80.3,81.84,37303106,0
+AMD.US,D,20201113,000000,82.73,83.11,80.7,81.43,30448461,0
+AMD.US,D,20201116,000000,81.21,83.78,80.48,83.73,38640842,0
+AMD.US,D,20201117,000000,83.9298,84.81,82.91,83.36,29473512,0
+AMD.US,D,20201118,000000,83.0135,83.955,82.22,82.54,29967958,0
+AMD.US,D,20201119,000000,82.39,85.64,81.72,85.54,50116759,0
+AMD.US,D,20201120,000000,85.28,86.1,84.47,84.64,35008427,0
+AMD.US,D,20201123,000000,85.52,87.54,84.615,85.31,46504964,0
+AMD.US,D,20201124,000000,85.7235,86.11,83.32,85.07,36839174,0
+AMD.US,D,20201125,000000,85.76,87.84,85.52,86.71,41349727,0
+AMD.US,D,20201127,000000,87.99,88,86.3598,87.19,22717638,0
+AMD.US,D,20201130,000000,87.33,92.74,86.53,92.66,84482979,0
+AMD.US,D,20201201,000000,92.25,93.9,90.78,92.63,58670527,0
+AMD.US,D,20201202,000000,92.89,96.37,92.5253,93.74,57988822,0
+AMD.US,D,20201203,000000,94.06,94.7,92.01,92.31,35859716,0
+AMD.US,D,20201204,000000,92.58,94.58,90.63,94.04,45570273,0
+AMD.US,D,20201207,000000,94.95,95,92.97,94.07,39794203,0
+AMD.US,D,20201208,000000,94.05,94.74,91.9,92.92,33842226,0
+AMD.US,D,20201209,000000,92.76,94.43,89.16,89.83,52065816,0
+AMD.US,D,20201210,000000,89.55,92.09,89.0297,91.66,33804412,0
+AMD.US,D,20201211,000000,91.54,92.33,90.16,91.65,28368145,0
+AMD.US,D,20201214,000000,92.205,95.41,91.85,94.78,48026426,0
+AMD.US,D,20201215,000000,95.93,97.98,95.45,97.12,57305100,0
+AMD.US,D,20201216,000000,97.04,97.27,95.46,96.85,34909037,0
+AMD.US,D,20201217,000000,97.55,97.92,96.25,96.84,32023734,0
+AMD.US,D,20201218,000000,97.27,97.68,93.56,95.92,51823103,0
+AMD.US,D,20201221,000000,94.25,95.28,91.08,93.23,47093891,0
+AMD.US,D,20201222,000000,93.36,93.55,90.53,93.16,35717836,0
+AMD.US,D,20201223,000000,93.08,93.13,91.46,91.55,25993348,0
+AMD.US,D,20201224,000000,91.8,92.51,91.31,91.81,16705909,0
+AMD.US,D,20201228,000000,92.93,93.14,90.82,91.6,30627297,0
+AMD.US,D,20201229,000000,91.66,92.46,89.4301,90.62,31748211,0
+AMD.US,D,20201230,000000,90.78,92.85,90.19,92.29,25844973,0
+AMD.US,D,20201231,000000,92.1,92.3,90.87,91.71,24930684,0
+AMD.US,D,20210104,000000,92.11,96.06,90.915,92.3,51802552,0
+AMD.US,D,20210105,000000,92.1,93.2077,91.41,92.77,34207989,0
+AMD.US,D,20210106,000000,91.62,92.28,89.46,90.33,51911657,0
+AMD.US,D,20210107,000000,91.33,95.51,91.2,95.16,42897157,0
+AMD.US,D,20210108,000000,95.98,96.4,93.27,94.58,39816400,0
+AMD.US,D,20210111,000000,94.025,99.23,93.76,97.25,48669103,0
+AMD.US,D,20210112,000000,97.86,98.97,94.07,95.355,67672311,0
+AMD.US,D,20210113,000000,93.01,93.89,90.84,91.78,60712896,0
+AMD.US,D,20210114,000000,91.77,92.36,90.45,90.79,53408241,0
+AMD.US,D,20210115,000000,90.75,91.59,87.86,88.21,49340338,0
+AMD.US,D,20210119,000000,89.56,89.58,87.24,89.45,45115055,0
+AMD.US,D,20210120,000000,90.55,90.78,88.6,88.75,35185810,0
+AMD.US,D,20210121,000000,89.34,92.07,88.43,91.53,54596079,0
+AMD.US,D,20210122,000000,94.42,95.95,91.88,92.79,71294707,0
+AMD.US,D,20210125,000000,94.14,95.74,91.4,94.13,55086943,0
+AMD.US,D,20210126,000000,94.91,95.7171,93.63,94.71,59449053,0
+AMD.US,D,20210127,000000,91.1,91.88,86.22,88.84,73341193,0
+AMD.US,D,20210128,000000,89.83,89.88,87.3,87.52,47048362,0
+AMD.US,D,20210129,000000,87.56,88.33,85.02,85.64,56735828,0
+AMD.US,D,20210201,000000,86.77,87.95,84.66,87.66,42359344,0
+AMD.US,D,20210202,000000,88.49,89.28,86.95,88.86,33850049,0
+AMD.US,D,20210203,000000,88.6,89.48,87.34,87.89,32312885,0
+AMD.US,D,20210204,000000,88.22,88.6,87.06,87.84,30791641,0
+AMD.US,D,20210205,000000,88.15,88.36,86.875,87.9,30268677,0
+AMD.US,D,20210208,000000,88.31,91.99,87.98,91.47,47639887,0
+AMD.US,D,20210209,000000,91.39,93.3,90.55,90.91,37596446,0
+AMD.US,D,20210210,000000,91.5,93.27,90.46,92.35,42441300,0
+AMD.US,D,20210211,000000,92.9,93.65,91.33,92.66,35571025,0
+AMD.US,D,20210212,000000,92.75,94.22,91.9,93.77,38538353,0
+AMD.US,D,20210216,000000,93.9,94,90.7499,91.46,35105917,0
+AMD.US,D,20210217,000000,90.56,90.96,88.5701,89.94,32284075,0
+AMD.US,D,20210218,000000,89.09,89.6,87.31,88.64,35624948,0
+AMD.US,D,20210219,000000,89.75,90.4163,88.69,89.58,29548273,0
+AMD.US,D,20210222,000000,88.15,88.3,85.21,85.37,36930182,0
+AMD.US,D,20210223,000000,83.4,85.11,79.36,84.74,49720914,0
+AMD.US,D,20210224,000000,84.33,87.09,82.81,86.94,40821150,0
+AMD.US,D,20210225,000000,86.17,87.09,81.92,82.42,54625140,0
+AMD.US,D,20210226,000000,83.565,85.59,82.91,84.51,48962907,0
+AMD.US,D,20210301,000000,85.365,86.5,83.97,86.39,32746181,0
+AMD.US,D,20210302,000000,86.92,86.95,84.04,84.13,34828157,0
+AMD.US,D,20210303,000000,84.28,84.38,80.85,80.86,43541041,0
+AMD.US,D,20210304,000000,80.23,81.8067,76.78,77.75,60549371,0
+AMD.US,D,20210305,000000,79,79.48,74.2,78.52,58548912,0
+AMD.US,D,20210308,000000,78.03,79,73.86,73.96,54563874,0
+AMD.US,D,20210309,000000,76.73,79.215,75.77,78.53,45088336,0
+AMD.US,D,20210310,000000,79.75,80.04,77.41,77.52,45416616,0
+AMD.US,D,20210311,000000,79.4,81.89,79.37,81.23,43583719,0
+AMD.US,D,20210312,000000,79.73,81.19,79.23,81.05,32937950,0
+AMD.US,D,20210315,000000,81.91,83.39,81.2,82.5,39365424,0
+AMD.US,D,20210316,000000,83.66,84.75,82.255,82.75,42971552,0
+AMD.US,D,20210317,000000,81.75,83.25,80.411,82.63,43320573,0
+AMD.US,D,20210318,000000,81.055,81.62,78.01,78.12,51036502,0
+AMD.US,D,20210319,000000,78.49,79.34,77.59,79.06,42283391,0
+AMD.US,D,20210322,000000,79.99,81.265,79.22,80.3,39648614,0
+AMD.US,D,20210323,000000,80.13,80.34,77.95,78.38,40466635,0
+AMD.US,D,20210324,000000,77.55,78.8,76.4,76.48,43753642,0
+AMD.US,D,20210325,000000,75.85,76.95,74.96,76.22,44735103,0
+AMD.US,D,20210326,000000,76.62,77.4995,75.03,77.41,49148659,0
+AMD.US,D,20210329,000000,77.03,78.02,76.26,77.14,37144298,0
+AMD.US,D,20210330,000000,76.47,76.56,74.85,76,39169250,0
+AMD.US,D,20210331,000000,76.57,79.13,76.52,78.5,43659455,0
+AMD.US,D,20210401,000000,80.155,81.31,79.48,81.09,40182380,0
+AMD.US,D,20210405,000000,81.74,81.9,80.39,81.43,32610554,0
+AMD.US,D,20210406,000000,81.21,82.455,80.88,81.44,29327948,0
+AMD.US,D,20210407,000000,81.32,83.1,80.35,82.2,35590925,0
+AMD.US,D,20210408,000000,83.32,83.79,82.435,83.35,41925284,0
+AMD.US,D,20210409,000000,82.8,83.59,82.16,82.76,32759867,0
+AMD.US,D,20210412,000000,82.055,82.18,78.03,78.58,62098804,0
+AMD.US,D,20210413,000000,79.67,80.72,78.98,80.19,37767257,0
+AMD.US,D,20210414,000000,79.88,80.13,77.935,78.55,34263832,0
+AMD.US,D,20210415,000000,80.32,83.95,79.97,83.01,68942819,0
+AMD.US,D,20210416,000000,83.3,83.59,81.53,82.15,47280570,0
+AMD.US,D,20210419,000000,82.13,83.18,80.39,81.11,39115461,0
+AMD.US,D,20210420,000000,80.82,81.11,78.51,79.27,34977750,0
+AMD.US,D,20210421,000000,78.99,81.66,78.86,81.61,35068955,0
+AMD.US,D,20210422,000000,81.61,81.79,78.59,79.06,38846050,0
+AMD.US,D,20210423,000000,80.21,83.3,79.96,82.76,49267281,0
+AMD.US,D,20210426,000000,83.35,85.9,82.7,85.41,57594535,0
+AMD.US,D,20210427,000000,85.67,87.15,85.13,85.21,61909865,0
+AMD.US,D,20210428,000000,88.85,89.2,83.92,84.02,108920306,0
+AMD.US,D,20210429,000000,84.7,85.27,82.63,83.91,51294528,0
+AMD.US,D,20210430,000000,82.97,84.1,81.415,81.62,46601858,0
+AMD.US,D,20210503,000000,81.97,82,78.46,78.55,66323268,0
+AMD.US,D,20210504,000000,77.95,78.67,77.04,78.61,59194328,0
+AMD.US,D,20210505,000000,79.05,79.3,77.36,77.83,42310154,0
+AMD.US,D,20210506,000000,77.63,78.0599,76.47,77.89,38661325,0
+AMD.US,D,20210507,000000,78.75,79.5718,78.22,78.81,36954179,0
+AMD.US,D,20210510,000000,78.2,78.3,75.92,75.99,45134490,0
+AMD.US,D,20210511,000000,73.57,76.93,72.75,76.83,51008239,0
+AMD.US,D,20210512,000000,75.09,76.13,74.16,74.64,42531423,0
+AMD.US,D,20210513,000000,75.21,75.7,72.5,73.09,48646754,0
+AMD.US,D,20210514,000000,74.02,75.0274,72.72,74.59,38355787,0
+AMD.US,D,20210517,000000,74.215,75.52,73.41,74.65,40779244,0
+AMD.US,D,20210518,000000,74.74,75.7699,74.24,74.44,31982482,0
+AMD.US,D,20210519,000000,73.16,76.97,72.76,76.23,73966162,0
+AMD.US,D,20210520,000000,76.81,78.27,76.25,78.06,49135012,0
+AMD.US,D,20210521,000000,78.55,78.81,77.04,77.17,40201088,0
+AMD.US,D,20210524,000000,77.26,78.01,76.8,77.44,33194287,0
+AMD.US,D,20210525,000000,77.33,78.77,76.8365,77.86,47353101,0
+AMD.US,D,20210526,000000,77.83,78.59,77.59,78.34,30353997,0
+AMD.US,D,20210527,000000,78.11,78.43,77.47,78.42,35883219,0
+AMD.US,D,20210528,000000,78.66,81.09,78.66,80.08,40952663,0
+AMD.US,D,20210601,000000,81.01,82.91,80.66,80.81,43433042,0
+AMD.US,D,20210602,000000,81,82.6,80.66,81.97,35203224,0
+AMD.US,D,20210603,000000,81.13,81.89,80.26,80.28,29811969,0
+AMD.US,D,20210604,000000,80.92,82.19,80.81,81.58,26387799,0
+AMD.US,D,20210607,000000,81.4,81.68,80.38,81.35,29006782,0
+AMD.US,D,20210608,000000,81.87,82.645,80.45,80.89,26956625,0
+AMD.US,D,20210609,000000,81.09,81.677,79.8,79.96,28454646,0
+AMD.US,D,20210610,000000,80.02,81.71,79.7,81.56,28606356,0
+AMD.US,D,20210611,000000,81.61,82.33,80.7,81.31,24310894,0
+AMD.US,D,20210614,000000,81.51,81.55,80.2,81.55,27830243,0
+AMD.US,D,20210615,000000,81.59,81.68,80.225,80.47,26194342,0
+AMD.US,D,20210616,000000,80.75,81.45,78.96,80.11,29598309,0
+AMD.US,D,20210617,000000,80.77,85.37,80.57,84.56,77822823,0
+AMD.US,D,20210618,000000,84.28,85.77,83.48,84.65,58736805,0
+AMD.US,D,20210621,000000,83.49,84.19,82.21,82.59,44417112,0
+AMD.US,D,20210622,000000,82.9,84.04,82.48,83.58,32107700,0
+AMD.US,D,20210623,000000,83.83,84.485,83.1603,83.82,25992435,0
+AMD.US,D,20210624,000000,84.39,87.1399,84.365,86.1,42217665,0
+AMD.US,D,20210625,000000,86.34,86.36,85.1,85.62,27804535,0
+AMD.US,D,20210628,000000,86.38,88,86.15,87.08,30262042,0
+AMD.US,D,20210629,000000,87.41,90.3,86.66,89.52,46181000,0
+AMD.US,D,20210630,000000,90.82,94.335,90.6,93.93,70721525,0
+AMD.US,D,20210701,000000,94.04,94.175,91.7,93.31,58059019,0
+AMD.US,D,20210702,000000,93.28,95.27,92.205,94.7,51342975,0
+AMD.US,D,20210706,000000,94.875,95.41,93.32,94.47,44930119,0
+AMD.US,D,20210707,000000,95.02,95.44,90.31,90.54,51498481,0
+AMD.US,D,20210708,000000,87.86,90.3399,87.45,89.74,45673454,0
+AMD.US,D,20210709,000000,90.04,91.26,88.53,90.9,35278416,0
+AMD.US,D,20210712,000000,91.22,91.9,89.65,90.81,28526559,0
+AMD.US,D,20210713,000000,90.48,91.41,89.8299,90.26,30367595,0
+AMD.US,D,20210714,000000,90.76,91.395,88.94,89.05,28108505,0
+AMD.US,D,20210715,000000,89.78,89.78,86.1801,86.93,38944741,0
+AMD.US,D,20210716,000000,87.32,88.03,85.68,85.89,35860740,0
+AMD.US,D,20210719,000000,84.99,87.2294,84.24,86.58,39244796,0
+AMD.US,D,20210720,000000,87.09,87.77,85.165,87.11,28088956,0
+AMD.US,D,20210721,000000,87.25,89.49,86.9,89.41,29469864,0
+AMD.US,D,20210722,000000,89.4,91.36,89.08,91.21,33730078,0
+AMD.US,D,20210723,000000,91.3484,92.37,90.19,92.15,31708899,0
+AMD.US,D,20210726,000000,92.01,92.75,91.12,91.82,27668459,0
+AMD.US,D,20210727,000000,92.94,94.1,89.1,91.03,69427021,0
+AMD.US,D,20210728,000000,93.44,98.71,89.65,97.93,140561028,0
+AMD.US,D,20210729,000000,96.58,105.74,96.58,102.95,164091761,0
+AMD.US,D,20210730,000000,101.6,106.97,101.38,106.19,125632018,0
+AMD.US,D,20210802,000000,105.93,110.33,103.83,108.63,115581854,0
+AMD.US,D,20210803,000000,108.15,114.85,107.66,112.56,157723142,0
+AMD.US,D,20210804,000000,114.36,122.49,114.16,118.77,225368699,0
+AMD.US,D,20210805,000000,116.63,117.68,111.59,112.35,137860865,0
+AMD.US,D,20210806,000000,110.55,116.2599,109.7,110.11,143899026,0
+AMD.US,D,20210809,000000,111.31,112.33,107.06,107.58,115749943,0
+AMD.US,D,20210810,000000,107.895,109.17,104.36,106.48,113012297,0
+AMD.US,D,20210811,000000,107.6,109.79,105.62,107.68,91788289,0
+AMD.US,D,20210812,000000,107.39,108.44,105.86,106.5,60625725,0
+AMD.US,D,20210813,000000,107.17,111.71,106.57,110.55,100135745,0
+AMD.US,D,20210816,000000,110.2,111.58,105.865,107.48,73398938,0
+AMD.US,D,20210817,000000,106.6435,108.7,105.35,107.56,74053905,0
+AMD.US,D,20210818,000000,107.35,108.07,103.27,103.44,79387943,0
+AMD.US,D,20210819,000000,103.315,106.18,101.975,103.7,71117494,0
+AMD.US,D,20210820,000000,104.32,105.98,103.99,104.65,55227562,0
+AMD.US,D,20210823,000000,105.295,109.02,104.86,108.77,68835281,0
+AMD.US,D,20210824,000000,109.45,109.61,107.28,107.65,51239297,0
+AMD.US,D,20210825,000000,108.13,109.91,107.45,108.3,45485504,0
+AMD.US,D,20210826,000000,108.57,109.2299,106.84,107.27,51442548,0
+AMD.US,D,20210827,000000,108.01,111.78,107.8,111.4,61030014,0
+AMD.US,D,20210830,000000,112.61,114.4899,111.26,111.32,56130467,0
+AMD.US,D,20210831,000000,111.26,111.26,109.0343,110.72,49338955,0
+AMD.US,D,20210901,000000,111.3,111.85,109.85,109.99,38579559,0
+AMD.US,D,20210902,000000,110.32,110.88,108.77,109.2,40108763,0
+AMD.US,D,20210903,000000,108.85,111.17,108.5,109.92,42623780,0
+AMD.US,D,20210907,000000,109.955,110.58,108.66,109.15,28815232,0
+AMD.US,D,20210908,000000,108.88,109.3,105.52,106.17,43067911,0
+AMD.US,D,20210909,000000,106.56,107.2953,105.84,106.15,31857873,0
+AMD.US,D,20210910,000000,106.99,106.9913,104.98,105.2,32602293,0
+AMD.US,D,20210913,000000,105.26,105.28,102.63,104.8,37767787,0
+AMD.US,D,20210914,000000,105.52,106.82,104.42,105.73,40629527,0
+AMD.US,D,20210915,000000,106,106.32,104.03,105.6,37998941,0
+AMD.US,D,20210916,000000,104.915,106.75,103.76,106.22,38150269,0
+AMD.US,D,20210917,000000,105.555,105.98,103.71,103.88,44528337,0
+AMD.US,D,20210920,000000,101.58,102.51,99.51,101.55,45228411,0
+AMD.US,D,20210921,000000,102.15,103.4299,101.18,102.82,35481501,0
+AMD.US,D,20210922,000000,102.815,104.56,102.21,104.38,34126280,0
+AMD.US,D,20210923,000000,104.89,106.86,103.89,106.15,32816657,0
+AMD.US,D,20210924,000000,105.185,106.0499,104.68,105.8,26482610,0
+AMD.US,D,20210927,000000,105.065,108.44,103.44,108.16,51944349,0
+AMD.US,D,20210928,000000,106.835,107.65,101.42,101.52,74468968,0
+AMD.US,D,20210929,000000,102.295,102.66,99.81,100.35,52224721,0
+AMD.US,D,20210930,000000,102.08,104.44,101.99,102.9,57636700,0
+AMD.US,D,20211001,000000,102.6,103,100.64,102.45,41491585,0
+AMD.US,D,20211004,000000,101.742,101.85,99.82,100.34,41967149,0
+AMD.US,D,20211005,000000,100.92,102.8699,100.6101,101.81,31455249,0
+AMD.US,D,20211006,000000,100.445,103.72,100.35,103.64,39071703,0
+AMD.US,D,20211007,000000,104.6,107.95,104.46,106.45,41543109,0
+AMD.US,D,20211008,000000,106.55,107.28,104.89,105.06,30623047,0
+AMD.US,D,20211011,000000,104.62,107.2,104.022,104.68,31284389,0
+AMD.US,D,20211012,000000,105.165,106.04,104.34,105.04,34039906,0
+AMD.US,D,20211013,000000,106.275,109.88,106.25,109.16,55631917,0
+AMD.US,D,20211014,000000,110.5,112.22,109.6301,111.99,46900157,0
+AMD.US,D,20211015,000000,112.505,112.835,111.11,112.12,34203008,0
+AMD.US,D,20211018,000000,111.9,116.88,111.37,116.43,47537763,0
+AMD.US,D,20211019,000000,116.16,117.17,114.47,116.33,39593938,0
+AMD.US,D,20211020,000000,116.29,118.3001,115.421,116.39,34244811,0
+AMD.US,D,20211021,000000,116.5,119.68,116.26,119.33,34794945,0
+AMD.US,D,20211022,000000,120.825,121.56,118.37,119.82,38992694,0
+AMD.US,D,20211025,000000,120.515,123.4599,118.6,122.36,47834118,0
+AMD.US,D,20211026,000000,122.99,127.2,122.5782,122.93,59458928,0
+AMD.US,D,20211027,000000,121.63,128.08,121.05,122.28,98245324,0
+AMD.US,D,20211028,000000,122.855,123.5,120.26,121.16,58002459,0
+AMD.US,D,20211029,000000,120.98,122.57,119.88,120.23,43320125,0
+AMD.US,D,20211101,000000,119.45,125.67,118.1301,125.23,54559780,0
+AMD.US,D,20211102,000000,124.98,128.455,124.2,127.63,53491937,0
+AMD.US,D,20211103,000000,127.75,130.6,126.7901,130.53,59537815,0
+AMD.US,D,20211104,000000,132.01,139,130.77,137.5,84825156,0
+AMD.US,D,20211105,000000,139.185,141.22,134.42,136.34,64920597,0
+AMD.US,D,20211108,000000,137.7,153.6,137.7,150.16,141493842,0
+AMD.US,D,20211109,000000,154.01,155.65,143.89,148.92,98442597,0
+AMD.US,D,20211110,000000,143.93,146.3,138.52,139.87,82989151,0
+AMD.US,D,20211111,000000,142.955,146.47,140.84,146.01,67934845,0
+AMD.US,D,20211112,000000,146.025,148.59,144.25,147.89,52162136,0
+AMD.US,D,20211115,000000,148,148.98,142.86,146.49,52271271,0
+AMD.US,D,20211116,000000,145.93,153.08,145.34,152.45,53100810,0
+AMD.US,D,20211117,000000,151.98,154.6599,149.69,151.34,54527482,0
+AMD.US,D,20211118,000000,157.07,158.89,152.56,155.02,60612733,0
+AMD.US,D,20211119,000000,155.76,156.92,153.445,155.41,41668862,0
+AMD.US,D,20211122,000000,157.14,161.8799,152.39,152.52,58674078,0
+AMD.US,D,20211123,000000,150.41,152.66,145.2996,149.92,62852705,0
+AMD.US,D,20211124,000000,149.46,157.93,147.19,157.8,60677062,0
+AMD.US,D,20211126,000000,155.8,158.1,152.81,154.81,36245068,0
+AMD.US,D,20211129,000000,157.5,162.505,156.1,161.91,57438867,0
+AMD.US,D,20211130,000000,163.28,164.4599,155.6801,158.37,75182545,0
+AMD.US,D,20211201,000000,160.37,160.88,148.92,149.11,64185119,0
+AMD.US,D,20211202,000000,147.675,152.53,146.47,150.68,56161216,0
+AMD.US,D,20211203,000000,151.645,152.38,140.72,144.01,65910028,0
+AMD.US,D,20211206,000000,141.135,141.31,134.2,139.06,66776493,0
+AMD.US,D,20211207,000000,143.9,145.76,141.0001,144.85,53359432,0
+AMD.US,D,20211208,000000,144.96,147.04,142.7,145.24,40977478,0
+AMD.US,D,20211209,000000,145.16,146.69,137.8,138.1,53019926,0
+AMD.US,D,20211210,000000,141.29,141.365,135.82,138.55,42224275,0
+AMD.US,D,20211213,000000,138.25,139.4,133.415,133.8,42173963,0
+AMD.US,D,20211214,000000,131.67,137.24,130.6,135.6,50754642,0
+AMD.US,D,20211215,000000,135.11,146.69,133.81,146.5,72425783,0
+AMD.US,D,20211216,000000,147,147.93,137.02,138.64,63369550,0
+AMD.US,D,20211217,000000,136.3,142.04,136.11,137.75,55692280,0
+AMD.US,D,20211220,000000,135.97,138.26,133.52,135.8,38195396,0
+AMD.US,D,20211221,000000,138.185,144.5,135.15,144.25,57785243,0
+AMD.US,D,20211222,000000,142.64,144.5,140.27,143.88,46923682,0
+AMD.US,D,20211223,000000,143.89,149.018,143.85,146.14,48653789,0
+AMD.US,D,20211227,000000,147.51,154.89,147.25,154.36,53296375,0
+AMD.US,D,20211228,000000,155.88,156.73,151.38,153.15,58699069,0
+AMD.US,D,20211229,000000,152.82,154.3399,147.29,148.26,51300205,0
+AMD.US,D,20211230,000000,147.44,148.85,144.85,145.15,44357997,0
+AMD.US,D,20211231,000000,146.16,148.61,143.55,143.9,49448144,0
+AMD.US,D,20220103,000000,145.135,151.65,145.02,150.24,59477667,0
+AMD.US,D,20220104,000000,151.01,152.42,140.7,144.42,80200455,0
+AMD.US,D,20220105,000000,142.815,143.76,135.29,136.15,65403174,0
+AMD.US,D,20220106,000000,136.19,138,131.77,136.23,64802937,0
+AMD.US,D,20220107,000000,136.28,137.44,131.13,132,58441104,0
+AMD.US,D,20220110,000000,129.08,132.42,125.03,132,84671336,0
+AMD.US,D,20220111,000000,133.45,138.99,131.59,137.31,77153906,0
+AMD.US,D,20220112,000000,138.585,140.57,135.77,137.47,69669598,0
+AMD.US,D,20220113,000000,139.44,141.25,131.81,132.74,76618059,0
+AMD.US,D,20220114,000000,131.68,137,131.43,136.88,71078438,0
+AMD.US,D,20220118,000000,134.5,136.3893,131.59,131.93,56589456,0
+AMD.US,D,20220119,000000,133.55,134.57,128.02,128.27,69831849,0
+AMD.US,D,20220120,000000,126.04,128.51,121.41,121.89,91157293,0
+AMD.US,D,20220121,000000,120.14,125.02,118.39,118.81,95685268,0
+AMD.US,D,20220124,000000,115.4,116.77,107.5,116.53,116301816,0
+AMD.US,D,20220125,000000,114.1,114.82,109.86,111.13,85102907,0
+AMD.US,D,20220126,000000,114.55,117.16,108.63,110.71,94752613,0
+AMD.US,D,20220127,000000,111.96,112.75,101.94,102.6,125954124,0
+AMD.US,D,20220128,000000,101.55,105.4,99.35,105.24,98749521,0
+AMD.US,D,20220131,000000,107.93,114.31,106.9,114.25,97205994,0
+AMD.US,D,20220201,000000,116.75,117.26,112.73,116.78,122467874,0
+AMD.US,D,20220202,000000,129.97,130.06,120.64,122.76,180064993,0
+AMD.US,D,20220203,000000,120.32,125.37,118.816,120.08,103599467,0
+AMD.US,D,20220204,000000,120.34,124.96,118.58,123.6,86212008,0
+AMD.US,D,20220207,000000,123.56,127.63,122.785,123.67,81672504,0
+AMD.US,D,20220208,000000,122.38,128.705,122.05,128.23,84902753,0
+AMD.US,D,20220209,000000,129.6,132.96,127.65,132.85,92948862,0
+AMD.US,D,20220210,000000,128.84,131.7589,124.61,125.77,108939859,0
+AMD.US,D,20220211,000000,126.14,127.1699,111.81,113.18,164723241,0
+AMD.US,D,20220214,000000,115.51,118.37,113.46,114.27,135146410,0
+AMD.US,D,20220215,000000,117.19,121.88,114.36,121.47,144139671,0
+AMD.US,D,20220216,000000,119.05,119.54,114.22,117.69,119109631,0
+AMD.US,D,20220217,000000,116.26,116.98,112.26,112.37,98179641,0
+AMD.US,D,20220218,000000,113.9,115.635,109.89,113.83,114321231,0
+AMD.US,D,20220222,000000,115.27,119.2,113.61,115.65,141648454,0
+AMD.US,D,20220223,000000,117.4,118.65,109.04,109.76,120299433,0
+AMD.US,D,20220224,000000,104.56,116.96,104.26,116.61,142956572,0
+AMD.US,D,20220225,000000,117.16,121.23,116.0421,121.06,127820983,0
+AMD.US,D,20220228,000000,120.31,124.61,119.2,123.34,124666142,0
+AMD.US,D,20220301,000000,122.315,122.43,112.8,113.83,126552244,0
+AMD.US,D,20220302,000000,115.47,119.48,113.31,118.28,118354509,0
+AMD.US,D,20220303,000000,118.13,118.26,111.05,111.98,123916721,0
+AMD.US,D,20220304,000000,112,113,106.81,108.41,100671339,0
+AMD.US,D,20220307,000000,108.53,109.53,102.82,102.95,92599972,0
+AMD.US,D,20220308,000000,102.81,109.9,100.08,105.53,135348316,0
+AMD.US,D,20220309,000000,108.41,111.71,106.85,111.05,102310329,0
+AMD.US,D,20220310,000000,108.89,109.07,103.07,106.46,102557375,0
+AMD.US,D,20220311,000000,108.13,108.19,104.08,104.29,87584432,0
+AMD.US,D,20220314,000000,102.99,105.2397,101.04,102.25,89731676,0
+AMD.US,D,20220315,000000,102.66,109.69,101.79,109.33,112425543,0
+AMD.US,D,20220316,000000,111.6,115.42,109.89,115.37,113689804,0
+AMD.US,D,20220317,000000,112.14,114.27,109.71,111.69,103201695,0
+AMD.US,D,20220318,000000,111.28,114.93,110.55,113.46,105834793,0
+AMD.US,D,20220321,000000,113.73,117.57,112.54,115.92,101905850,0
+AMD.US,D,20220322,000000,115.43,117.95,113.81,114.78,101672560,0
+AMD.US,D,20220323,000000,114.29,117.55,112.21,113.92,90579150,0
+AMD.US,D,20220324,000000,114.96,120.55,113.71,120.53,121961329,0
+AMD.US,D,20220325,000000,119.915,121.4,117.2533,119.67,95852381,0
+AMD.US,D,20220328,000000,117.7,120.41,116.71,120.24,92966149,0
+AMD.US,D,20220329,000000,122.28,123.71,119.59,123.23,94143028,0
+AMD.US,D,20220330,000000,123.04,125.67,118.59,119.22,99476946,0
+AMD.US,D,20220331,000000,116.31,116.38,109.02,109.34,147004790,0
+AMD.US,D,20220401,000000,110.48,111.42,106.102,108.19,111867074,0
+AMD.US,D,20220404,000000,109.97,110.9391,107.03,110.53,90220034,0
+AMD.US,D,20220405,000000,109.685,110.48,106.05,106.82,79531959,0
+AMD.US,D,20220406,000000,104.45,105.744,101.7106,103.67,105256602,0
+AMD.US,D,20220407,000000,103.92,105.24,100.91,103.72,91895526,0
+AMD.US,D,20220408,000000,102.51,102.99,100.4205,101,92746663,0
+AMD.US,D,20220411,000000,98.6,98.67,95.94,97.37,95527655,0
+AMD.US,D,20220412,000000,98.78,99.59,94.6,95.1,89246449,0
+AMD.US,D,20220413,000000,95.3,98.33,94.71,97.74,77728418,0
+AMD.US,D,20220414,000000,98.37,98.39,92.92,93.06,73354367,0
+AMD.US,D,20220418,000000,92.03,95.16,91.64,93.89,80605752,0
+AMD.US,D,20220419,000000,93.385,97.07,92.84,96.93,77069496,0
+AMD.US,D,20220420,000000,97.84,97.91,93.2,94.02,62489047,0
+AMD.US,D,20220421,000000,95.16,96.23,89.24,89.85,76680635,0
+AMD.US,D,20220422,000000,90.03,91.46,87.935,88.14,75017652,0
+AMD.US,D,20220425,000000,89.86,91.37,88.61,90.69,93481042,0
+AMD.US,D,20220426,000000,89.74,90.12,85.08,85.16,89127399,0
+AMD.US,D,20220427,000000,84.25,87.9,84.02,84.91,83125054,0
+AMD.US,D,20220428,000000,86.67,90.58,84.78,89.64,91495449,0
+AMD.US,D,20220429,000000,88.05,91.79,85.38,85.52,82647701,0
+AMD.US,D,20220502,000000,85.655,90.37,85.3201,89.84,98304091,0
+AMD.US,D,20220503,000000,89.85,92.21,89.01,91.13,126381846,0
+AMD.US,D,20220504,000000,98.18,99.69,91.7,99.42,225394075,0
+AMD.US,D,20220505,000000,97.65,97.84,92.17,93.87,153129770,0
+AMD.US,D,20220506,000000,94.34,98.18,92.65,95.34,144286560,0
+AMD.US,D,20220509,000000,92.865,93.74,85.38,86.36,144523668,0
+AMD.US,D,20220510,000000,89.18,90.7721,85.41,88.73,137235451,0
+AMD.US,D,20220511,000000,87.84,93.46,86.53,87.92,136137858,0
+AMD.US,D,20220512,000000,86.6,88.55,83.27,87.06,129214223,0
+AMD.US,D,20220513,000000,88.3,96.57,88.22,95.12,138068073,0
+AMD.US,D,20220516,000000,93.86,98.169,93.0801,94.24,131065665,0
+AMD.US,D,20220517,000000,97.88,103.2,97.54,102.47,164227181,0
+AMD.US,D,20220518,000000,100,104.22,95.71,96.28,142603246,0
+AMD.US,D,20220519,000000,96.69,100.69,95.09,96.67,141506169,0
+AMD.US,D,20220520,000000,98.385,98.64,88.26,93.5,164126807,0
+AMD.US,D,20220523,000000,91.66,95.19,90.92,95.07,128773040,0
+AMD.US,D,20220524,000000,92.54,93.42,89.62,91.16,123341410,0
+AMD.US,D,20220525,000000,90.425,93.89,89.52,92.65,111771116,0
+AMD.US,D,20220526,000000,91.34,100.33,90.74,98.75,128792745,0
+AMD.US,D,20220527,000000,100.14,102.4,99.38,102.26,104348440,0
+AMD.US,D,20220531,000000,102.43,104.55,100.04,101.86,125102894,0
+AMD.US,D,20220601,000000,102.13,103.57,99.55,101.22,99351389,0
+AMD.US,D,20220602,000000,100.78,109.5,100.78,108.59,120953796,0
+AMD.US,D,20220603,000000,105.8,109.39,104.65,106.3,110844697,0
+AMD.US,D,20220606,000000,108.27,109.57,104.225,105.65,96726891,0
+AMD.US,D,20220607,000000,104.24,106.24,102.61,105.28,79022851,0
+AMD.US,D,20220608,000000,104.57,105.848,100.41,101.9,97641865,0
+AMD.US,D,20220609,000000,101.57,103.94,98.74,98.8,95298975,0
+AMD.US,D,20220610,000000,98.82,99.928,94.25,94.82,102212244,0
+AMD.US,D,20220613,000000,91.26,92.03,86.64,86.99,98148812,0
+AMD.US,D,20220614,000000,87.41,88.3,85.8201,86.99,84066567,0
+AMD.US,D,20220615,000000,87.9,90.86,86.19,89.3,95774807,0
+AMD.US,D,20220616,000000,86.63,86.73,80.64,82.05,102433342,0
+AMD.US,D,20220617,000000,82.19,82.94,79.43,81.57,105212293,0
+AMD.US,D,20220621,000000,84.17,85.81,82.6,83.79,87780567,0
+AMD.US,D,20220622,000000,84.4,86.375,83.3001,83.75,86634716,0
+AMD.US,D,20220623,000000,84.315,84.41,80.2251,82.43,100614559,0
+AMD.US,D,20220624,000000,83.56,87.53,83.0801,87.08,88553886,0
+AMD.US,D,20220627,000000,87.355,88.22,85.25,86.16,74663487,0
+AMD.US,D,20220628,000000,85.71,86.73,80.43,80.78,95752533,0
+AMD.US,D,20220629,000000,79.55,79.75,76.51,77.99,104140895,0
+AMD.US,D,20220630,000000,77.73,78.91,75.48,76.47,105368616,0
+AMD.US,D,20220701,000000,75.185,75.45,72.69,73.67,87734237,0
+AMD.US,D,20220705,000000,71.98,75.21,71.6,75.2,95685751,0
+AMD.US,D,20220706,000000,75.17,76.28,73.55,75.35,85458857,0
+AMD.US,D,20220707,000000,77.195,79.99,76.9,79.3,83640945,0
+AMD.US,D,20220708,000000,78.31,80.47,77.4,79.35,83405931,0
+AMD.US,D,20220711,000000,77.845,78.29,75.8417,76.95,76247536,0
+AMD.US,D,20220712,000000,76.98,77.44,74.43,76.36,77873214,0
+AMD.US,D,20220713,000000,74.94,79.11,74.48,77.52,79354976,0
+AMD.US,D,20220714,000000,78.23,79.25,76,78.6,83493646,0
+AMD.US,D,20220715,000000,79.36,81.2,77.9,81.11,76050597,0
+AMD.US,D,20220718,000000,82.21,84.47,80.94,81.43,90464334,0
+AMD.US,D,20220719,000000,82.76,86.41,82.19,85.88,85047506,0
+AMD.US,D,20220720,000000,85.39,89.9198,85.08,89.43,88348558,0
+AMD.US,D,20220721,000000,89.6,91.58,88.22,91.09,90449338,0
+AMD.US,D,20220722,000000,90.2,90.69,87.04,88.1,76989702,0
+AMD.US,D,20220725,000000,86.57,87.6,85.12,87.54,70083006,0
+AMD.US,D,20220726,000000,87,87.749,84.71,85.25,69180367,0
+AMD.US,D,20220727,000000,86.94,90.62,86.29,89.82,78301564,0
+AMD.US,D,20220728,000000,90.415,92.22,88.5909,91.67,79009185,0
+AMD.US,D,20220729,000000,90.7,94.81,90.56,94.47,76630707,0
+AMD.US,D,20220801,000000,95.59,98.39,93.96,96.78,96477499,0
+AMD.US,D,20220802,000000,95.71,100.915,95.36,99.29,116734097,0
+AMD.US,D,20220803,000000,94.83,98.7693,93.62,98.09,131142046,0
+AMD.US,D,20220804,000000,97.5,104.59,97.26,103.91,125855773,0
+AMD.US,D,20220805,000000,101.05,103.86,100.98,102.31,93859876,0
+AMD.US,D,20220808,000000,100.06,101.8,97.99,100.07,92692592,0
+AMD.US,D,20220809,000000,97.95,98.0461,93.67,95.54,89473663,0
+AMD.US,D,20220810,000000,98.45,99.35,95.61,99.05,83416119,0
+AMD.US,D,20220811,000000,99.93,102.37,98,98.12,77516860,0
+AMD.US,D,20220812,000000,99.2,101.4,98.48,100.83,72316345,0
+AMD.US,D,20220815,000000,100.505,101.85,99.8002,101.01,61327142,0
+AMD.US,D,20220816,000000,100.84,101.45,98.3201,100.2,60220671,0
+AMD.US,D,20220817,000000,99.26,99.64,96.725,98.27,63735583,0
+AMD.US,D,20220818,000000,97.74,101.07,96.7342,100.44,76059523,0
+AMD.US,D,20220819,000000,98.67,99.245,94.59,95.95,67221693,0
+AMD.US,D,20220822,000000,94.4,95.02,92.36,92.84,61837284,0
+AMD.US,D,20220823,000000,92.39,94.44,92.11,92.49,52590673,0
+AMD.US,D,20220824,000000,92.21,93.38,90.9,92.73,56520431,0
+AMD.US,D,20220825,000000,93.14,97.57,93.14,97.18,61016201,0
+AMD.US,D,20220826,000000,96.29,97.5999,91.12,91.18,65552540,0
+AMD.US,D,20220829,000000,90.05,91.19,88.26,88.49,61142538,0
+AMD.US,D,20220830,000000,90.055,90.15,85.34,86.94,69087118,0
+AMD.US,D,20220831,000000,86.28,86.72,83.72,84.87,64991720,0
+AMD.US,D,20220901,000000,82.345,82.755,78.52,82.33,94854710,0
+AMD.US,D,20220902,000000,83.315,83.65,79.805,80.24,84924445,0
+AMD.US,D,20220906,000000,80.41,80.89,78.3724,78.72,68727299,0
+AMD.US,D,20220907,000000,79.24,80.25,77.74,79.61,67891169,0
+AMD.US,D,20220908,000000,80.03,83.45,79.24,82.78,89089304,0
+AMD.US,D,20220909,000000,84.03,85.68,83.84,85.45,68936919,0
+AMD.US,D,20220912,000000,84.89,85.3488,83.46,84.64,71922542,0
+AMD.US,D,20220913,000000,80.955,81.47,76.8,77.03,80921218,0
+AMD.US,D,20220914,000000,77.1,78.08,75.87,77.45,71482997,0
+AMD.US,D,20220915,000000,76.64,77.97,74.905,76.66,81817966,0
+AMD.US,D,20220916,000000,75.62,76.82,74.68,76.51,75300178,0
+AMD.US,D,20220919,000000,75.39,77.34,75.35,76.77,64966909,0
+AMD.US,D,20220920,000000,76.08,76.58,74.7312,75.25,51129084,0
+AMD.US,D,20220921,000000,75.435,78.41,74.45,74.48,82069703,0
+AMD.US,D,20220922,000000,73.89,74.29,69.17,69.5,101436851,0
+AMD.US,D,20220923,000000,68,69.0801,66.8216,67.96,87689951,0
+AMD.US,D,20220926,000000,67.87,68.74,66.25,66.3,82898693,0
+AMD.US,D,20220927,000000,67.9,68.78,66,67.17,94871793,0
+AMD.US,D,20220928,000000,67.085,68.7979,66.56,68.36,72389462,0
+AMD.US,D,20220929,000000,67.15,67.2,62.8301,64.14,102552389,0
+AMD.US,D,20220930,000000,63.615,65.91,63.34,63.36,81664125,0
+AMD.US,D,20221003,000000,64.46,66.91,63.39,66.11,83841632,0
+AMD.US,D,20221004,000000,68.27,69.18,67.33,67.9,77160479,0
+AMD.US,D,20221005,000000,66.59,68.69,64.515,67.94,87127384,0
+AMD.US,D,20221006,000000,67.82,70.29,67.661,67.85,98325917,0
+AMD.US,D,20221007,000000,64.0101,64.03,58.22,58.44,163786265,0
+AMD.US,D,20221010,000000,57.31,58.79,56.3,57.81,112241785,0
+AMD.US,D,20221011,000000,57.21,58.915,56.05,57.63,114054838,0
+AMD.US,D,20221012,000000,57.45,58.32,56.32,57.85,89264184,0
+AMD.US,D,20221013,000000,55.52,60.14,54.57,58.94,131159784,0
+AMD.US,D,20221014,000000,59.6,59.94,55.835,55.94,96959299,0
+AMD.US,D,20221017,000000,57.35,58.51,57.1,57.96,76977604,0
+AMD.US,D,20221018,000000,59.91,60.49,56.4,57.92,103064529,0
+AMD.US,D,20221019,000000,57.325,59.0376,56.57,57.23,75704837,0
+AMD.US,D,20221020,000000,57.47,60.2,57.4,57.77,79552604,0
+AMD.US,D,20221021,000000,57.215,58.91,55.71,58.82,95366369,0
+AMD.US,D,20221024,000000,58.57,59,56.66,58.7,76305381,0
+AMD.US,D,20221025,000000,58.765,61.975,58.69,61.47,85501881,0
+AMD.US,D,20221026,000000,59.69,61.77,59.15,59.73,79915891,0
+AMD.US,D,20221027,000000,61.6,62.72,58.51,58.6,83871440,0
+AMD.US,D,20221028,000000,59.1,62.35,58.92,62.01,78198605,0
+AMD.US,D,20221031,000000,60.75,61.86,59.525,60.06,73274137,0
+AMD.US,D,20221101,000000,61.485,61.99,59.425,59.66,83806667,0
+AMD.US,D,20221102,000000,62.9999,63.93,58.57,58.63,142669440,0
+AMD.US,D,20221103,000000,58.11,62.28,58.03,60.11,95279891,0
+AMD.US,D,20221104,000000,62.5,63,60.53,62.19,84791349,0
+AMD.US,D,20221107,000000,62.93,63.53,61.4,63.08,62722498,0
+AMD.US,D,20221108,000000,64.09,64.96,62.3678,63.85,75938045,0
+AMD.US,D,20221109,000000,62.28,63.05,59.8,59.92,62940338,0
+AMD.US,D,20221110,000000,64.3,68.8,63.62,68.47,107996331,0
+AMD.US,D,20221111,000000,69.58,73.32,68.29,72.37,111709462,0
+AMD.US,D,20221114,000000,75.22,75.25,72.67,73.53,108892750,0
+AMD.US,D,20221115,000000,77.26,79.16,75.39,76.37,108946318,0
+AMD.US,D,20221116,000000,73.655,74.8268,71.925,72.7,79967998,0
+AMD.US,D,20221117,000000,70.56,74.38,70.16,73.9,82320829,0
+AMD.US,D,20221118,000000,75.07,75.3499,72.18,73.57,73223214,0
+AMD.US,D,20221121,000000,72.21,72.98,71.57,72.46,51536349,0
+AMD.US,D,20221122,000000,72.72,75.33,72.1091,75.25,55450160,0
+AMD.US,D,20221123,000000,75.49,78.22,75.3,76.4,81623628,0
+AMD.US,D,20221125,000000,75.67,76.0393,74.7495,75.14,26018911,0
+AMD.US,D,20221128,000000,73.81,75.4699,72.57,73.19,45448323,0
+AMD.US,D,20221129,000000,73.62,74.4899,72.78,73.39,51846449,0
+AMD.US,D,20221130,000000,73.38,77.7,72.8131,77.63,88468439,0
+AMD.US,D,20221201,000000,78.31,79.23,76.44,77.48,59833354,0
+AMD.US,D,20221202,000000,75.05,76.28,73.65,74.98,64377175,0
+AMD.US,D,20221205,000000,74.54,75.17,72.82,73.62,47022185,0
+AMD.US,D,20221206,000000,73.08,73.3911,69.4,70.27,64965235,0
+AMD.US,D,20221207,000000,69.53,71.37,69.28,70.14,59180109,0
+AMD.US,D,20221208,000000,70.14,71.225,69,70.47,56734096,0
+AMD.US,D,20221209,000000,69.49,70.67,68.52,68.59,59058319,0
+AMD.US,D,20221212,000000,68.54,70.67,67.53,70.67,60968341,0
+AMD.US,D,20221213,000000,74.87,75.21,70.66,71.65,72458043,0
+AMD.US,D,20221214,000000,70.93,72,68.32,68.93,67277981,0
+AMD.US,D,20221215,000000,67.604,68.21,66.12,66.53,58557045,0
+AMD.US,D,20221216,000000,66.25,67.19,64.8,65.41,62438574,0
+AMD.US,D,20221219,000000,65.12,65.59,63.71,64.59,46246911,0
+AMD.US,D,20221220,000000,63.76,66.06,63.52,65.05,52431257,0
+AMD.US,D,20221221,000000,65.43,67.845,65.21,67.68,44167575,0
+AMD.US,D,20221222,000000,66.08,66.31,62.2601,63.86,73917667,0
+AMD.US,D,20221223,000000,63.11,64.66,62.72,64.52,45923000,0
+AMD.US,D,20221227,000000,63.87,64.28,62.97,63.27,36085981,0
+AMD.US,D,20221228,000000,62.54,63.54,61.96,62.57,39526483,0
+AMD.US,D,20221229,000000,63.635,65.18,63.06,64.82,41428481,0
+AMD.US,D,20221230,000000,63.77,64.82,63.1437,64.77,37126975,0
+AMD.US,D,20230103,000000,65.998,66.88,63.59,64.02,46851844,0
+AMD.US,D,20230104,000000,65,65.79,63.31,64.66,47477139,0
+AMD.US,D,20230105,000000,64.15,64.35,62.3,62.33,46159549,0
+AMD.US,D,20230106,000000,63.145,64.3,60.05,63.96,70161340,0
+AMD.US,D,20230109,000000,66.22,69.32,65.67,67.24,69741257,0
+AMD.US,D,20230110,000000,66.67,68.15,66.56,68.05,41149630,0
+AMD.US,D,20230111,000000,68.39,69.13,67.2201,69.06,44470060,0
+AMD.US,D,20230112,000000,70.07,71.65,67.18,70.8,70066161,0
+AMD.US,D,20230113,000000,69.84,71.1,69.23,71,45757358,0
+AMD.US,D,20230117,000000,70.87,72.66,70.653,71.59,42621340,0
+AMD.US,D,20230118,000000,71.87,72.78,70.5,70.53,39538725,0
+AMD.US,D,20230119,000000,68.975,69.2536,67.265,67.71,47189852,0
+AMD.US,D,20230120,000000,68.01,70.13,67.45,70.07,47757593,0
+AMD.US,D,20230123,000000,72.225,76.59,71.54,76.53,84293199,0
+AMD.US,D,20230124,000000,73.75,75.6412,73.42,74.7,60822606,0
+AMD.US,D,20230125,000000,72.9,75.12,72.09,74.91,49932595,0
+AMD.US,D,20230126,000000,76.5,77.0798,74.28,75.16,49583948,0
+AMD.US,D,20230127,000000,73.7,76.74,73.49,75.4,58118610,0
+AMD.US,D,20230130,000000,74.23,74.64,72.4,72.45,48105243,0
+AMD.US,D,20230131,000000,72.26,75.2,72.03,75.15,71669107,0
+AMD.US,D,20230201,000000,78.47,85.48,77.88,84.64,152548240,0
+AMD.US,D,20230202,000000,84.29,88.9388,83.2,88.31,97762091,0
+AMD.US,D,20230203,000000,86.655,88.8014,85.83,86.09,66557818,0
+AMD.US,D,20230206,000000,84.63,86.28,83.224,83.68,53008890,0
+AMD.US,D,20230207,000000,84.32,86.25,82.52,85.91,65291914,0
+AMD.US,D,20230208,000000,85.88,88,84.54,84.69,54140448,0
+AMD.US,D,20230209,000000,85.88,86.67,82.76,83.21,46525397,0
+AMD.US,D,20230210,000000,82.29,82.71,80.47,81.48,49332598,0
+AMD.US,D,20230213,000000,81.57,84.15,80.9,83.13,45400008,0
+AMD.US,D,20230214,000000,82.7,86.185,81.7672,85.95,55979653,0
+AMD.US,D,20230215,000000,85.1,85.89,83.32,85.18,46483152,0
+AMD.US,D,20230216,000000,82.98,83.35,80.05,80.08,57755166,0
+AMD.US,D,20230217,000000,79.6,79.6498,77.37,78.5,47826602,0
+AMD.US,D,20230221,000000,77.15,78.455,76.45,76.77,44045643,0
+AMD.US,D,20230222,000000,76.93,78.1299,75.9201,76.61,50286804,0
+AMD.US,D,20230223,000000,80.63,81.79,77.965,79.75,76391342,0
+AMD.US,D,20230224,000000,77.75,78.81,76.94,78.09,46700007,0
+AMD.US,D,20230227,000000,79.64,80.12,78.53,78.77,45617297,0
+AMD.US,D,20230228,000000,77.872,80.14,77.42,78.58,44220135,0
+AMD.US,D,20230301,000000,78.55,80.2869,77.8813,78.29,44265984,0
+AMD.US,D,20230302,000000,77.57,80.92,76.65,80.44,60185875,0
+AMD.US,D,20230303,000000,80.4,81.63,79.34,81.52,54536217,0
+AMD.US,D,20230306,000000,82.03,83.2986,81.04,81.16,54541281,0
+AMD.US,D,20230307,000000,81.07,84.85,80.665,82.11,70959009,0
+AMD.US,D,20230308,000000,82.79,85.77,82.28,85.37,69529838,0
+AMD.US,D,20230309,000000,85.29,87.81,83.59,84.03,79496691,0
+AMD.US,D,20230310,000000,84.47,85.45,81.63,82.67,70273562,0
+AMD.US,D,20230313,000000,81.39,83.83,78.515,82.01,65269120,0
+AMD.US,D,20230314,000000,83.67,88.3,83.59,87.45,66616320,0
+AMD.US,D,20230315,000000,86.77,90.42,86.215,89.68,86177424,0
+AMD.US,D,20230316,000000,89.72,96.69,89.02,96.6,115980649,0
+AMD.US,D,20230317,000000,96.66,98.75,95.9364,97.84,94080842,0
+AMD.US,D,20230320,000000,96.3,96.94,92.9,96.81,92008949,0
+AMD.US,D,20230321,000000,97,99.4646,93.64,95.93,85285333,0
+AMD.US,D,20230322,000000,95.65,101.7,95.64,97.58,110816317,0
+AMD.US,D,20230323,000000,100.05,102.43,98.671,100.28,84088899,0
+AMD.US,D,20230324,000000,99.18,99.52,96.74,97.95,64743698,0
+AMD.US,D,20230327,000000,98.02,98.93,95.425,96.61,57461354,0
+AMD.US,D,20230328,000000,96.77,96.94,92.87,94.56,59150100,0
+AMD.US,D,20230329,000000,96.07,96.91,94.87,96.09,55325974,0
+AMD.US,D,20230330,000000,98,99.53,97.25,97.88,59678531,0
+AMD.US,D,20230331,000000,96.34,98.36,95.27,98.01,55861066,0
+AMD.US,D,20230403,000000,96.695,96.79,94.81,96.56,50655332,0
+AMD.US,D,20230404,000000,97.038,97.27,95.21,95.87,43195876,0
+AMD.US,D,20230405,000000,94.35,94.5,91.36,92.56,52979281,0
+AMD.US,D,20230406,000000,91.47,92.9148,90.62,92.47,47778378,0
+AMD.US,D,20230410,000000,91.32,95.795,91.02,95.48,52536324,0
+AMD.US,D,20230411,000000,96.06,96.07,92.69,94.03,51935800,0
+AMD.US,D,20230412,000000,94.97,95,91.74,92.33,53383124,0
+AMD.US,D,20230413,000000,92.79,93.16,91.83,92.09,40572482,0
+AMD.US,D,20230414,000000,91.82,92.97,90.5,91.75,38734794,0
+AMD.US,D,20230417,000000,90.23,90.69,88.3,89.87,47250782,0
+AMD.US,D,20230418,000000,91.61,92.16,89.33,89.78,46246286,0
+AMD.US,D,20230419,000000,88.51,90.54,88.22,89.94,37344502,0
+AMD.US,D,20230420,000000,88.825,91.5795,88.73,90.11,47082684,0
+AMD.US,D,20230421,000000,89.8,89.8,88.055,88.43,41118264,0
+AMD.US,D,20230424,000000,88.11,88.64,86.34,87.57,40423789,0
+AMD.US,D,20230425,000000,86.9,87.06,83.76,83.8,52771477,0
+AMD.US,D,20230426,000000,86.51,87.35,85.32,85.94,47786564,0
+AMD.US,D,20230427,000000,86.41,87.565,84.09,87.44,53087213,0
+AMD.US,D,20230428,000000,87.02,89.75,86.44,89.37,50686053,0
+AMD.US,D,20230501,000000,91.03,91.04,88.61,89.69,59358710,0
+AMD.US,D,20230502,000000,89.32,90.455,88.12,89.91,70483508,0
+AMD.US,D,20230503,000000,83.54,85.48,81.02,81.62,109482172,0
+AMD.US,D,20230504,000000,81.57,91.64,81.11,86.61,122840488,0
+AMD.US,D,20230505,000000,84.99,90.425,84.72,89.84,78491108,0
+AMD.US,D,20230508,000000,89.99,95.655,89.17,95.04,95503215,0
+AMD.US,D,20230509,000000,94.89,96.16,93.4281,95.06,68674788,0
+AMD.US,D,20230510,000000,96.42,99.94,96.12,97.02,95619496,0
+AMD.US,D,20230511,000000,98.155,99.19,96.14,97.1,57061034,0
+AMD.US,D,20230512,000000,96.83,97.45,93.68,95.26,53829709,0
+AMD.US,D,20230515,000000,95.2,97.43,93.45,97.4,51749212,0
+AMD.US,D,20230516,000000,97.39,103.28,97.31,101.48,90622884,0
+AMD.US,D,20230517,000000,101.79,104.14,100.05,103.75,75240894,0
+AMD.US,D,20230518,000000,103.98,108.1,103.93,107.93,74338722,0
+AMD.US,D,20230519,000000,106.36,107.29,104.6201,105.82,67880217,0
+AMD.US,D,20230522,000000,104.68,108.79,103.4923,108,65424234,0
+AMD.US,D,20230523,000000,107.25,110.99,107.19,108.12,73099114,0
+AMD.US,D,20230524,000000,105.98,108.91,105.64,108.27,65910464,0
+AMD.US,D,20230525,000000,117.305,120.69,115.8,120.35,108514669,0
+AMD.US,D,20230526,000000,122.46,127.43,120.89,127.03,92922750,0
+AMD.US,D,20230530,000000,130.415,130.79,123.51,125.27,98902282,0
+AMD.US,D,20230531,000000,122.42,123.96,117.86,118.21,87552221,0
+AMD.US,D,20230601,000000,117.29,121.28,116.6,119.47,66032924,0
+AMD.US,D,20230602,000000,120.75,121.66,117.675,117.86,52382424,0
+AMD.US,D,20230605,000000,116.59,119.32,116.42,117.93,52602861,0
+AMD.US,D,20230606,000000,117.91,124.42,117.74,124.23,75257497,0
+AMD.US,D,20230607,000000,124.025,125.34,117.07,117.83,81755152,0
+AMD.US,D,20230608,000000,118.295,122.21,117.05,121.05,65246930,0
+AMD.US,D,20230609,000000,123.57,127.25,123.55,124.92,75105039,0
+AMD.US,D,20230612,000000,128.52,130.48,126.4,129.19,85673077,0
+AMD.US,D,20230613,000000,132.32,132.83,122.45,124.53,132461926,0
+AMD.US,D,20230614,000000,126.525,127.725,123.81,127.33,95888117,0
+AMD.US,D,20230615,000000,125.39,125.7,122.26,124.24,85587115,0
+AMD.US,D,20230616,000000,125.82,125.85,119.9,120.08,82007083,0
+AMD.US,D,20230620,000000,119.085,121.75,117.7,118.93,58851777,0
+AMD.US,D,20230621,000000,118.485,119.1888,111.67,112.11,82835622,0
+AMD.US,D,20230622,000000,112.24,114,109.85,110.7,70754783,0
+AMD.US,D,20230623,000000,109.31,111.0957,107.46,110.01,73621951,0
+AMD.US,D,20230626,000000,111.542,112.55,107.2,107.51,68556976,0
+AMD.US,D,20230627,000000,108.565,110.97,107.08,110.39,59381646,0
+AMD.US,D,20230628,000000,108.21,111.78,107.63,110.17,67534134,0
+AMD.US,D,20230629,000000,112.065,112.7599,109.84,111.24,58347174,0
+AMD.US,D,20230630,000000,113.03,114.69,112.41,113.91,53378774,0
+AMD.US,D,20230703,000000,115.16,116.73,114.51,115.82,31859976,0
+AMD.US,D,20230705,000000,116.1,117.662,113.855,113.95,49501584,0
+AMD.US,D,20230706,000000,112.07,113.79,110.31,113.48,42411840,0
+AMD.US,D,20230707,000000,114.16,115.33,113.04,113.17,37211287,0
+AMD.US,D,20230710,000000,113,113.61,109.88,113.58,49330204,0
+AMD.US,D,20230711,000000,111.66,113.27,109.5,111.32,59899536,0
+AMD.US,D,20230712,000000,112.89,115.3999,112.3101,114.58,57993090,0
+AMD.US,D,20230713,000000,115.76,116.16,113.575,115.92,49206695,0
+AMD.US,D,20230714,000000,116.17,122.12,115.25,115.94,91927197,0
+AMD.US,D,20230717,000000,115.95,118.8399,112.73,118.32,68593288,0
+AMD.US,D,20230718,000000,117.55,118.43,115.192,117.93,57980077,0
+AMD.US,D,20230719,000000,121.3,121.6699,115.55,116.43,70363051,0
+AMD.US,D,20230720,000000,114.96,115.05,109.24,110.25,76340398,0
+AMD.US,D,20230721,000000,110.97,112.3,109.54,110.95,76815378,0
+AMD.US,D,20230724,000000,110.617,111.31,108.55,110.61,45637998,0
+AMD.US,D,20230725,000000,111.14,114.05,111,113,44916262,0
+AMD.US,D,20230726,000000,111.91,112.36,109.3,110.09,51721689,0
+AMD.US,D,20230727,000000,111.79,115.08,110.51,111.1,70677972,0
+AMD.US,D,20230728,000000,113.38,114.86,112.44,112.96,55525965,0
+AMD.US,D,20230731,000000,114.16,114.68,112.35,114.4,54187286,0
+AMD.US,D,20230801,000000,114.26,118.19,113.16,117.6,97284727,0
+AMD.US,D,20230802,000000,119.49,119.5,107.38,109.35,173372010,0
+AMD.US,D,20230803,000000,108.95,114.96,108.95,113.15,90811558,0
+AMD.US,D,20230804,000000,114.48,118.85,113.96,115.82,83169686,0
+AMD.US,D,20230807,000000,116.36,119.08,115.49,116.81,65854765,0
+AMD.US,D,20230808,000000,114.94,115.46,111.41,113.23,54141829,0
+AMD.US,D,20230809,000000,112.89,113.15,108.78,110.47,56257067,0
+AMD.US,D,20230810,000000,111.3,113.89,109.47,110.23,57297792,0
+AMD.US,D,20230811,000000,108.85,109.07,106.48,107.57,55667745,0
+AMD.US,D,20230814,000000,106.75,111.99,105.42,111.98,57421820,0
+AMD.US,D,20230815,000000,111.99,113.18,110.17,111.35,53816569,0
+AMD.US,D,20230816,000000,110.0863,110.4388,106.98,107.19,54327298,0
+AMD.US,D,20230817,000000,107.62,107.85,104.1,104.44,59064275,0
+AMD.US,D,20230818,000000,102.4,106.07,101.68,105.45,59916675,0
+AMD.US,D,20230821,000000,106.2,108.54,105.67,108.22,49319240,0
+AMD.US,D,20230822,000000,109.4,109.72,104.85,105.66,47335086,0
+AMD.US,D,20230823,000000,105.65,110.08,105,109.43,54656329,0
+AMD.US,D,20230824,000000,111.06,111.64,100.871,101.8,109179129,0
+AMD.US,D,20230825,000000,101.165,104.12,99.58,102.25,74793086,0
+AMD.US,D,20230828,000000,103.47,104.07,100.8944,102.61,55386803,0
+AMD.US,D,20230829,000000,102.11,106.57,101.79,105.92,50850289,0
+AMD.US,D,20230830,000000,105.402,107.67,104.5,106.59,54847348,0
+AMD.US,D,20230831,000000,106.19,108.06,104.86,105.72,58918970,0
+AMD.US,D,20230901,000000,107,110.06,106.61,109.45,54856148,0
+AMD.US,D,20230905,000000,109,111.82,106.3,110.78,66042191,0
+AMD.US,D,20230906,000000,110.56,111.33,108.22,109.28,47736701,0
+AMD.US,D,20230907,000000,106.14,107.69,105.09,106.59,49080149,0
+AMD.US,D,20230908,000000,107.02,109.737,105.75,106.09,46271558,0
+AMD.US,D,20230911,000000,107.315,107.51,103,105.32,50611285,0
+AMD.US,D,20230912,000000,104.2,106.74,103.18,105.31,44413572,0
+AMD.US,D,20230913,000000,105.1,108.74,104.83,107.71,44702254,0
+AMD.US,D,20230914,000000,108.43,109.1494,106.2212,106.63,45920612,0
+AMD.US,D,20230915,000000,106.07,106.76,101.28,101.49,71103616,0
+AMD.US,D,20230918,000000,100.815,102.99,99.45,102.37,49061310,0
+AMD.US,D,20230919,000000,101.75,102.8582,100.7,101.61,41704110,0
+AMD.US,D,20230920,000000,102.36,103.94,100.28,100.34,55180576,0
+AMD.US,D,20230921,000000,98.6,98.87,95.84,96.11,59704335,0
+AMD.US,D,20230922,000000,96.92,98.42,95.61,96.2,52169395,0
+AMD.US,D,20230925,000000,95.95,97.45,94.46,97.38,43223749,0
+AMD.US,D,20230926,000000,96.5,97.83,95.27,95.96,42866460,0
+AMD.US,D,20230927,000000,96.82,99.23,96.35,98.07,51261502,0
+AMD.US,D,20230928,000000,97.94,104.2,97.76,102.76,72542056,0
+AMD.US,D,20230929,000000,104.69,104.94,102.56,102.82,56078641,0
+AMD.US,D,20231002,000000,102.21,103.71,101.7,103.27,45118574,0
+AMD.US,D,20231003,000000,101.7963,103.29,99.17,100.08,48116980,0
+AMD.US,D,20231004,000000,100.65,104.4,100.34,104.07,51023246,0
+AMD.US,D,20231005,000000,103.405,103.74,100.27,102.91,51789731,0
+AMD.US,D,20231006,000000,102.16,107.87,102.03,107.24,64864077,0
+AMD.US,D,20231009,000000,106.01,107.31,104.79,106.97,39593192,0
+AMD.US,D,20231010,000000,107.49,110.12,106.4,109.01,57105529,0
+AMD.US,D,20231011,000000,109.14,110.1,106.93,108.31,51085635,0
+AMD.US,D,20231012,000000,108.4,111.31,107.5101,108.79,60959430,0
+AMD.US,D,20231013,000000,108.65,108.97,104.75,105.09,52925932,0
+AMD.US,D,20231016,000000,105.42,107.48,105.03,106.46,42464511,0
+AMD.US,D,20231017,000000,103.54,106.29,101.6601,105.14,49642114,0
+AMD.US,D,20231018,000000,103.38,104.78,101.74,102.17,50449952,0
+AMD.US,D,20231019,000000,103.81,105.6,101.84,102.4,52734201,0
+AMD.US,D,20231020,000000,102.28,104.34,101.44,101.81,61317927,0
+AMD.US,D,20231023,000000,100.812,102.42,99.315,100.01,50817440,0
+AMD.US,D,20231024,000000,100.97,101.7899,99.38,101.67,51982918,0
+AMD.US,D,20231025,000000,100.42,101.03,95.23,96.055,53424477,0
+AMD.US,D,20231026,000000,95.99,97.52,93.115,93.67,49896360,0
+AMD.US,D,20231027,000000,95.8,97.35,94.59,96.43,52458653,0
+AMD.US,D,20231030,000000,96.14,97.04,94.7,96.18,43716642,0
+AMD.US,D,20231031,000000,96.235,98.8188,94.07,98.5,79547126,0
+AMD.US,D,20231101,000000,98.58,108.15,98.5,108.04,138641522,0
+AMD.US,D,20231102,000000,107.96,109.405,105.91,107.83,71376954,0
+AMD.US,D,20231103,000000,109.05,113.39,107.86,112.25,65632202,0
+AMD.US,D,20231106,000000,112.6,113.08,110.22,111.75,49270370,0
+AMD.US,D,20231107,000000,111.86,114.65,111.22,113.45,50550151,0
+AMD.US,D,20231108,000000,113.55,115.3166,112.88,113.59,41880606,0
+AMD.US,D,20231109,000000,114.095,115.81,113.06,113.49,61146862,0
+AMD.US,D,20231110,000000,114.35,119.7,114.03,118.59,75204072,0
+AMD.US,D,20231113,000000,118.34,118.68,116,116.79,46741889,0
+AMD.US,D,20231114,000000,119.7,122.11,119.22,119.88,61017449,0
+AMD.US,D,20231115,000000,120.54,120.59,116.8701,118,59555593,0
+AMD.US,D,20231116,000000,117.2,120.726,116.41,119.83,49661870,0
+AMD.US,D,20231117,000000,119.64,121.49,118.82,120.62,38538695,0
+AMD.US,D,20231120,000000,120.7,121.93,120.07,121.53,43173925,0
+AMD.US,D,20231121,000000,120.54,120.65,117.94,119.16,41064750,0
+AMD.US,D,20231122,000000,120,124.7623,119.9516,122.51,56894486,0
+AMD.US,D,20231124,000000,122.03,123.25,121.54,122.31,19001007,0
+AMD.US,D,20231127,000000,122.07,123.89,121.772,122.65,32743006,0
+AMD.US,D,20231128,000000,121.98,122.54,120.79,122.01,32047063,0
+AMD.US,D,20231129,000000,123.98,125.725,123.48,123.85,37876317,0
+AMD.US,D,20231130,000000,123.61,124.05,119.65,121.16,44494211,0
+AMD.US,D,20231201,000000,119.88,121.4001,118.645,121.39,37048002,0
+AMD.US,D,20231204,000000,119.75,119.9,116.37,118.57,39854418,0
+AMD.US,D,20231205,000000,117.43,118.49,116.45,118.38,39191565,0
+AMD.US,D,20231206,000000,120.69,122.8313,116.38,116.82,60599029,0
+AMD.US,D,20231207,000000,120.785,128.68,119.56,128.37,118579097,0
+AMD.US,D,20231208,000000,129.54,131,126.89,128.92,89341014,0
+AMD.US,D,20231211,000000,130.56,135.04,128.25,134.41,98668281,0
+AMD.US,D,20231212,000000,132.25,139.89,131.9,137.61,111677821,0
+AMD.US,D,20231213,000000,137.97,139.24,136.0303,138.19,70651603,0
+AMD.US,D,20231214,000000,138.89,141.82,135.725,138,76115174,0
+AMD.US,D,20231215,000000,139.52,140.89,137.25,139.15,70211795,0
+AMD.US,D,20231218,000000,139.15,139.79,137.65,138.9,45199453,0
+AMD.US,D,20231219,000000,138.57,143.47,138.555,140.15,63739781,0
+AMD.US,D,20231220,000000,139,139.58,135.37,135.47,54671715,0
+AMD.US,D,20231221,000000,138.14,139.98,137.38,139.91,47179362,0
+AMD.US,D,20231222,000000,140.48,140.7,138.31,139.6,35396582,0
+AMD.US,D,20231226,000000,140.07,143.85,139.92,143.41,47157430,0
+AMD.US,D,20231227,000000,144.72,146.25,143.18,146.07,49033420,0
+AMD.US,D,20231228,000000,146.8,150.41,145.9506,148.76,63800680,0
+AMD.US,D,20231229,000000,149.5,151.05,147.2,147.41,62079185,0
+AMD.US,D,20240102,000000,144.28,144.4,137.43,138.58,64902029,0
+AMD.US,D,20240103,000000,135.71,137.43,133.7413,135.32,61988583,0
+AMD.US,D,20240104,000000,134.3,137.7,134,136.01,58610286,0
+AMD.US,D,20240105,000000,136.78,141.01,136.4377,138.58,69657676,0
+AMD.US,D,20240108,000000,140.36,147.15,140.15,146.18,71756913,0
+AMD.US,D,20240109,000000,145.95,149.86,145.08,149.26,67875666,0
+AMD.US,D,20240110,000000,150.07,150.88,146.65,148.54,56951243,0
+AMD.US,D,20240111,000000,148.52,150.38,143.69,148.02,62764597,0
+AMD.US,D,20240112,000000,148.04,148.75,145,146.56,48293089,0
+AMD.US,D,20240116,000000,150.36,159.715,149.98,158.74,112711434,0
+AMD.US,D,20240117,000000,158.45,160.64,154.4,160.17,104084985,0
+AMD.US,D,20240118,000000,166.2,168.6,158.22,162.67,131864888,0
+AMD.US,D,20240119,000000,165.8,174.25,162.2,174.23,140367915,0
+AMD.US,D,20240122,000000,174.39,174.72,164.15,168.18,122973822,0
+AMD.US,D,20240123,000000,166.5,169.6299,164.27,168.42,76830455,0
+AMD.US,D,20240124,000000,172.55,180.58,170.56,178.29,125516387,0
+AMD.US,D,20240125,000000,183.41,184.92,177.63,180.33,127171448,0
+AMD.US,D,20240126,000000,175.29,181.23,174.15,177.25,107381172,0
+AMD.US,D,20240129,000000,178.77,178.885,174.4,177.83,89384452,0
+AMD.US,D,20240130,000000,176.13,178.48,169.52,172.06,122265677,0
+AMD.US,D,20240131,000000,165.74,171.3,162.5602,167.69,133157264,0
+AMD.US,D,20240201,000000,169.27,171.14,165.86,170.48,91576685,0
+AMD.US,D,20240202,000000,173.79,179,173.05,177.66,82134266,0
+AMD.US,D,20240205,000000,179.09,180.01,171.11,174.23,76349244,0
+AMD.US,D,20240206,000000,173.15,173.88,165.5,167.88,68854127,0
+AMD.US,D,20240207,000000,169.47,172.97,168.2,170.94,53665418,0
+AMD.US,D,20240208,000000,170.33,172.17,168.6,169.35,43385275,0
+AMD.US,D,20240209,000000,171,175.1,168.6601,172.48,56375713,0
+AMD.US,D,20240212,000000,172.68,177.405,170.67,171.91,58177053,0
+AMD.US,D,20240213,000000,167.94,173.17,164.3,171.54,63071311,0
+AMD.US,D,20240214,000000,173.47,178.74,172.88,178.7,57402522,0
+AMD.US,D,20240215,000000,179.14,180.5,175.26,176.76,51126437,0
+AMD.US,D,20240216,000000,177.45,180.3301,173.25,173.87,53940342,0
+AMD.US,D,20240220,000000,171.14,171.81,162,165.69,66549992,0
+AMD.US,D,20240221,000000,162.74,164.9,161.81,164.29,48774556,0
+AMD.US,D,20240222,000000,173.2,183.83,172,181.86,100684733,0
+AMD.US,D,20240223,000000,181.86,183.8,174.55,176.52,69207367,0
+AMD.US,D,20240226,000000,178.78,179.84,174.81,176.01,45435093,0
+AMD.US,D,20240227,000000,175.92,178.46,172.49,178,43665241,0
+AMD.US,D,20240228,000000,176.25,176.84,173.59,176.54,35914414,0
+AMD.US,D,20240229,000000,179.82,193,179.82,192.53,105538483,0
+AMD.US,D,20240301,000000,197.91,202.72,195.42,202.64,103820773,0
+AMD.US,D,20240304,000000,205.16,211.01,203.5,205.36,86835338,0
+AMD.US,D,20240305,000000,200.5,205.33,199.15,205.13,65407112,0
+AMD.US,D,20240306,000000,210.43,214.8109,207.32,210.63,86686987,0
+AMD.US,D,20240307,000000,212.52,213.83,208.22,211.38,63869038,0
+AMD.US,D,20240308,000000,213.41,227.3,205.6,207.39,120815222,0
+AMD.US,D,20240311,000000,203.01,203.55,196.701,198.39,73098616,0
+AMD.US,D,20240312,000000,200.52,202.8499,194.27,202.76,68951657,0
+AMD.US,D,20240313,000000,198.73,198.83,192.7001,194.79,70526879,0
+AMD.US,D,20240314,000000,192.92,196.93,184.03,187.06,84490526,0
+AMD.US,D,20240315,000000,184.83,193.7999,184.48,191.06,95289509,0
+AMD.US,D,20240318,000000,193.285,193.5,188.05,190.65,59306865,0
+AMD.US,D,20240319,000000,183.16,185.6127,177.3602,181.42,83509459,0
+AMD.US,D,20240320,000000,182.03,182.68,174,179.73,81773114,0
+AMD.US,D,20240321,000000,185.97,187.69,177.66,178.68,75265596,0
+AMD.US,D,20240322,000000,177.21,180.76,175.05,179.65,57899071,0
+AMD.US,D,20240325,000000,172.9,182.8,172,178.63,71935313,0
+AMD.US,D,20240326,000000,179.54,182.5983,176.33,177.87,65322445,0
+AMD.US,D,20240327,000000,179.96,181.23,175.4,179.59,55685645,0
+AMD.US,D,20240328,000000,179.47,183.4,178.3,180.49,57628614,0
+AMD.US,D,20240401,000000,180.1,187.24,179.9,183.34,74299905,0
+AMD.US,D,20240402,000000,179.47,180.1,174.83,178.7,61598817,0
+AMD.US,D,20240403,000000,177.54,182.05,176.7,180.77,49835064,0
+AMD.US,D,20240404,000000,182.92,183.02,165.65,165.83,88279957,0
+AMD.US,D,20240405,000000,168.1,172.69,165.58,170.42,66080261,0
+AMD.US,D,20240408,000000,168.2,171.6599,166.82,169.9,43997546,0
+AMD.US,D,20240409,000000,170.21,171.6,167.29,170.78,42927985,0
+AMD.US,D,20240410,000000,166.71,169.7752,164,167.14,59599958,0
+AMD.US,D,20240411,000000,167.545,170.9499,166.5492,170.5,48994531,0
+AMD.US,D,20240412,000000,164.53,165.7,161.825,163.28,63519643,0
+AMD.US,D,20240415,000000,164.43,164.44,158.76,160.32,61461150,0
+AMD.US,D,20240416,000000,162.28,164.8799,161.67,163.46,55302100,0
+AMD.US,D,20240417,000000,163.97,164.45,153.88,154.02,75908969,0
+AMD.US,D,20240418,000000,155.51,156.96,152.32,155.08,52669816,0
+AMD.US,D,20240419,000000,151.59,154.25,145.29,146.64,71227560,0
+AMD.US,D,20240422,000000,148.15,149.89,145.63,148.64,49397034,0
+AMD.US,D,20240423,000000,151.65,153.495,150.35,152.27,46051911,0
+AMD.US,D,20240424,000000,156.56,157.6598,150.63,151.74,43412550,0
+AMD.US,D,20240425,000000,149.15,155.14,146.75,153.76,41471423,0
+AMD.US,D,20240426,000000,154.24,158.63,153.4252,157.4,42510708,0
+AMD.US,D,20240429,000000,159.08,160.77,156.26,160.2,43478221,0
+AMD.US,D,20240430,000000,160.63,162.29,158.35,158.38,60742834,0
+AMD.US,D,20240501,000000,148.11,151.37,142.14,144.27,89413168,0
+AMD.US,D,20240502,000000,145.51,147.62,141.155,146.16,50034730,0
+AMD.US,D,20240503,000000,148.75,150.79,147.2384,150.6,49361081,0
+AMD.US,D,20240506,000000,153.1,156.65,151.26,155.78,44624546,0
+AMD.US,D,20240507,000000,156.32,157.7,153.66,154.43,37374906,0
+AMD.US,D,20240508,000000,153.4,155.33,152.52,153.62,28727963,0
+AMD.US,D,20240509,000000,153.13,154.092,150.61,152.39,33017962,0
+AMD.US,D,20240510,000000,154.2874,156.37,151.31,151.92,37652770,0
+AMD.US,D,20240513,000000,151.28,153.33,150.4,150.56,27859183,0
+AMD.US,D,20240514,000000,150.43,153.4879,148.78,153.16,31938277,0
+AMD.US,D,20240515,000000,155.588,159.69,154.7,159.67,43195901,0
+AMD.US,D,20240516,000000,160.92,168.06,159.9,162.62,76726728,0
+AMD.US,D,20240517,000000,168.43,169.72,162.32,164.47,65944362,0
+AMD.US,D,20240520,000000,165.55,168.49,164.47,166.33,45618044,0
+AMD.US,D,20240521,000000,164,165.83,163.1,164.66,30005478,0
+AMD.US,D,20240522,000000,167.41,169.8148,163.86,165.52,47426719,0
+AMD.US,D,20240523,000000,170.18,173.14,158.27,160.43,91888841,0
+AMD.US,D,20240524,000000,161.412,167.66,160.25,166.36,54868646,0
+AMD.US,D,20240528,000000,169.42,174.55,164.96,171.61,66495414,0
+AMD.US,D,20240529,000000,167.46,168.48,162.91,165.14,56537503,0
+AMD.US,D,20240530,000000,167.9,168.7469,163.8,166.75,46479934,0
+AMD.US,D,20240531,000000,166.65,169.5,160.07,166.9,64331946,0
+AMD.US,D,20240603,000000,170.82,171.08,160.9101,163.55,59157590,0
+AMD.US,D,20240604,000000,162.84,164.83,158.8729,159.99,48157209,0
+AMD.US,D,20240605,000000,162.07,167.12,161.38,166.17,60507494,0
+AMD.US,D,20240606,000000,165.46,169.51,163.86,166.78,47153676,0
+AMD.US,D,20240607,000000,166.59,169.45,165.86,167.87,44795998,0
+AMD.US,D,20240610,000000,162.48,165.55,159.61,160.34,67575627,0
+AMD.US,D,20240611,000000,160.5,161.54,156.92,158.96,40497092,0
+AMD.US,D,20240612,000000,160.32,162.24,158.62,160.24,48325813,0
+AMD.US,D,20240613,000000,160.4,162.66,157.31,159.9,44442511,0
+AMD.US,D,20240614,000000,158.5,161.3399,157.61,159.63,34054023,0
+AMD.US,D,20240617,000000,158,159.23,154.135,158.4,44507742,0
+AMD.US,D,20240618,000000,156.99,157.24,153.34,154.63,51852033,0
+AMD.US,D,20240620,000000,155.825,166.82,155.5,161.78,93245732,0
+AMD.US,D,20240621,000000,161.75,163.2,157.89,161.23,61334699,0
+AMD.US,D,20240624,000000,159.75,163.4,158.19,160.25,45954054,0
+AMD.US,D,20240625,000000,160.73,161,156.45,160.25,40975277,0
+AMD.US,D,20240626,000000,160.6,160.74,156,157.54,36973440,0
+AMD.US,D,20240627,000000,157.18,160.61,156.81,159.47,34018216,0
+AMD.US,D,20240628,000000,160.23,166.45,159.41,162.21,56204617,0
+AMD.US,D,20240701,000000,161.25,161.5068,153.64,157.69,50436691,0
+AMD.US,D,20240702,000000,157.04,164.58,156.7,164.31,57838610,0
+AMD.US,D,20240703,000000,164.2,165.26,162.51,163.9,26980906,0
+AMD.US,D,20240705,000000,165.97,174.0396,165.68,171.9,61857052,0
+AMD.US,D,20240708,000000,174.9,178.95,173.22,178.69,60223422,0
+AMD.US,D,20240709,000000,177.97,180.41,174.7,177.1,43471169,0
+AMD.US,D,20240710,000000,179.99,187.28,177.8,183.96,90246965,0
+AMD.US,D,20240711,000000,184.07,187.11,177.25,181.94,59231412,0
+AMD.US,D,20240712,000000,182.015,186.99,179.69,181.61,50827368,0
+AMD.US,D,20240715,000000,184.45,185.5,178.54,179.83,42202726,0
+AMD.US,D,20240716,000000,179.69,179.75,174.53,177.55,40633058,0
+AMD.US,D,20240717,000000,169.8,169.8,159.37,159.43,76954198,0
+AMD.US,D,20240718,000000,163.41,163.41,153.2,155.77,69420335,0
+AMD.US,D,20240719,000000,154.86,155.81,150.62,151.58,47513063,0
+AMD.US,D,20240722,000000,154.23,156.7,152.545,155.87,43912459,0
+AMD.US,D,20240723,000000,154.95,157.05,153.8,154,31950579,0
+AMD.US,D,20240724,000000,152.72,153.68,144.53,144.63,49203120,0
+AMD.US,D,20240725,000000,144.07,144.75,136.81,138.32,60578529,0
+AMD.US,D,20240726,000000,140.32,141.29,138.27,139.99,49435825,0
+AMD.US,D,20240729,000000,141.19,144.585,138.75,139.75,47447194,0
+AMD.US,D,20240730,000000,139.88,141.7,134.05,138.44,68801709,0
+AMD.US,D,20240731,000000,150.73,153.603,140.03,144.48,114306763,0
+AMD.US,D,20240801,000000,145,147.29,130.24,132.54,94731931,0
+AMD.US,D,20240802,000000,133.5,137.1,131.33,132.5,78561997,0
+AMD.US,D,20240805,000000,122.16,139.14,121.825,134.82,76089361,0
+AMD.US,D,20240806,000000,135.15,136.44,129.1,130.18,64455613,0
+AMD.US,D,20240807,000000,133.75,136.24,128.37,128.67,54676492,0
+AMD.US,D,20240808,000000,131.97,136.48,128.94,136.32,49037454,0
+AMD.US,D,20240809,000000,134.69,135.5,132.44,134.27,40582992,0
+AMD.US,D,20240812,000000,134.44,137.99,133.23,136.77,39724343,0
+AMD.US,D,20240813,000000,138.12,141.19,137.52,141.13,42218019,0
+AMD.US,D,20240814,000000,143,143.25,137.64,140.75,35506434,0
+AMD.US,D,20240815,000000,143,147.96,141.81,147.36,43582387,0
+AMD.US,D,20240816,000000,145.7,149.3693,145.2,148.56,31123927,0
+AMD.US,D,20240819,000000,148.43,155.365,147.72,155.28,60766854,0
+AMD.US,D,20240820,000000,156.49,162.04,154.51,156.4,76851158,0
+AMD.US,D,20240821,000000,156.12,158.65,155.07,157.81,42791246,0
+AMD.US,D,20240822,000000,158.87,159.84,151.01,151.7,45737257,0
+AMD.US,D,20240823,000000,153.6,156.4,151.83,154.98,43694642,0
+AMD.US,D,20240826,000000,154.7,158.28,148.9101,149.99,49893259,0
+AMD.US,D,20240827,000000,150.13,151.7,148.44,150.5,35102650,0
+AMD.US,D,20240828,000000,149.4,150.43,144.72,146.36,34075823,0
+AMD.US,D,20240829,000000,146.59,149.49,144.47,145.49,31602113,0
+AMD.US,D,20240830,000000,147.52,148.99,145.25,148.56,31169069,0
+AMD.US,D,20240903,000000,146.41,146.49,136.1,136.94,42172672,0
+AMD.US,D,20240904,000000,140.505,143.37,138.51,140.87,42130648,0
+AMD.US,D,20240905,000000,138.2,141.71,137.83,139.44,25023021,0
+AMD.US,D,20240906,000000,138.7,139.13,132.1101,134.35,39993507,0
+AMD.US,D,20240909,000000,136.1,138.445,134.86,138.15,27194508,0
+AMD.US,D,20240910,000000,139.06,143.08,137.25,142.84,37217528,0
+AMD.US,D,20240911,000000,145.325,150.16,140.71,149.86,50935390,0
+AMD.US,D,20240912,000000,148.43,151.54,147.65,150.77,29286166,0
+AMD.US,D,20240913,000000,152.32,153.03,150.7,152.31,25117241,0
+AMD.US,D,20240916,000000,151.7,154.44,150.912,152.08,27677761,0
+AMD.US,D,20240917,000000,153.55,154.045,149.225,150.82,29888994,0
+AMD.US,D,20240918,000000,150.9,152.82,148.01,148.29,26320083,0
+AMD.US,D,20240919,000000,153.81,159.25,152.77,156.74,44499983,0
+AMD.US,D,20240920,000000,156,157.45,152.47,155.95,40248201,0
+AMD.US,D,20240923,000000,156.445,157.19,154.97,156.75,21728542,0
+AMD.US,D,20240924,000000,157.46,159.64,154.58,158.32,27531200,0
+AMD.US,D,20240925,000000,158.5,162.95,158.18,162.02,35233264,0
+AMD.US,D,20240926,000000,167.055,168.68,164.05,167.49,38044919,0
+AMD.US,D,20240927,000000,167.48,168.7286,163.74,164.35,27876037,0
+AMD.US,D,20240930,000000,163.1,165.08,162.18,164.08,21920300,0
+AMD.US,D,20241001,000000,164.48,165.4,158.08,159.75,31831860,0
+AMD.US,D,20241002,000000,159.31,163.1,158.6689,159.78,24630431,0
+AMD.US,D,20241003,000000,159.71,166.7894,159.4,162.85,29598787,0
+AMD.US,D,20241004,000000,166.533,171.21,164.42,170.9,44640296,0
+AMD.US,D,20241007,000000,171.08,172.41,168.21,170.97,38379930,0
+AMD.US,D,20241008,000000,171.75,173.6,170,172.8,34730152,0
+AMD.US,D,20241009,000000,174.05,174.05,169.55,171.02,33890735,0
+AMD.US,D,20241010,000000,169.76,172.01,162,164.18,75113590,0
+AMD.US,D,20241011,000000,164.185,169.35,163.0101,167.89,42136175,0
+AMD.US,D,20241014,000000,167.77,168.9,165.15,165.27,31757205,0
+AMD.US,D,20241015,000000,163.21,164.13,155.74,156.64,50768024,0
+AMD.US,D,20241016,000000,158.075,158.28,154.9159,156.13,30575773,0
+AMD.US,D,20241017,000000,160,160.44,156.2,156.25,29491853,0
+AMD.US,D,20241018,000000,157.41,158.01,155.56,155.97,23822985,0
+AMD.US,D,20241021,000000,155.76,158,154.15,157.9,25781212,0
+AMD.US,D,20241022,000000,156.6,156.74,151.91,154.09,34997352,0
+AMD.US,D,20241023,000000,153,153.445,150.52,152.91,26095933,0
+AMD.US,D,20241024,000000,154.74,155.19,152.35,153.44,22877016,0
+AMD.US,D,20241025,000000,155.4,158.91,155.05,156.23,29758489,0
+AMD.US,D,20241028,000000,158.5,160.28,157.045,159.92,36010134,0
+AMD.US,D,20241029,000000,161.1,167.5099,158.94,166.25,71896038,0
+AMD.US,D,20241030,000000,153.01,153.12,148.1,148.6,87701674,0
+AMD.US,D,20241031,000000,147.8,148.68,143.33,144.07,44386597,0
+AMD.US,D,20241101,000000,144.44,144.54,141.32,141.86,39027430,0
+AMD.US,D,20241104,000000,141.7,143.64,139.72,140.71,29117421,0
+AMD.US,D,20241105,000000,141.94,143.08,140.8,141.66,27067330,0
+AMD.US,D,20241106,000000,144.95,145.625,141.52,145.1,32911499,0
+AMD.US,D,20241107,000000,146.68,150.12,145.66,149.82,30326430,0
+AMD.US,D,20241108,000000,149.39,150.71,147.525,147.95,27560342,0
+AMD.US,D,20241111,000000,147.38,148.57,144.91,147.35,29868125,0
+AMD.US,D,20241112,000000,147,147.45,141.5501,143.63,33560287,0
+AMD.US,D,20241113,000000,142.86,144.49,139.07,139.3,35146648,0
+AMD.US,D,20241114,000000,140.34,141.4,138.56,138.84,31681410,0
+AMD.US,D,20241115,000000,136.575,137.35,133.65,134.9,44217530,0
+AMD.US,D,20241118,000000,138.185,140.9,137.21,138.93,38782434,0
+AMD.US,D,20241119,000000,137.41,139.75,137.14,139.39,23131352,0
+AMD.US,D,20241120,000000,138.96,140.77,135.48,137.6,28843065,0
+AMD.US,D,20241121,000000,138.71,140.2799,134.93,137.49,29311442,0
+AMD.US,D,20241122,000000,137.35,139.13,137.04,138.35,21784728,0
+AMD.US,D,20241125,000000,140.49,142.35,139.05,141.13,30923110,0
+AMD.US,D,20241126,000000,142.55,142.8,136.62,137.72,32092378,0
+AMD.US,D,20241127,000000,137.2,137.94,132.96,136.24,30175287,0
+AMD.US,D,20241129,000000,136.24,138.5876,135.78,137.175,16085714,0
+AMD.US,D,20241202,000000,137.915,142.82,137.8,142.06,33102438,0
+AMD.US,D,20241203,000000,142.58,143.4495,141.0801,141.98,22665348,0
+AMD.US,D,20241204,000000,142.96,144.12,141.18,143.99,25942650,0
+AMD.US,D,20241205,000000,143.68,143.95,140.38,141.36,29576925,0
+AMD.US,D,20241206,000000,141.48,142.7852,137.4,138.59,33576839,0
+AMD.US,D,20241209,000000,135.71,135.77,130,130.87,57055558,0
+AMD.US,D,20241210,000000,131.56,131.56,127.07,127.74,38907198,0
+AMD.US,D,20241211,000000,128.52,131.21,126.2201,130.15,45588138,0
+AMD.US,D,20241212,000000,130,132.32,129.07,130.6,34267091,0
+AMD.US,D,20241213,000000,131.3,131.3,124.77,126.91,67544738,0
+AMD.US,D,20241216,000000,126.01,127.76,123.12,126.69,42090277,0
+AMD.US,D,20241217,000000,124.45,127.08,123.15,125.02,43314939,0
+AMD.US,D,20241218,000000,125.43,127.75,120.43,121.41,49724442,0
+AMD.US,D,20241219,000000,122.16,123.38,118.45,118.88,46160667,0
+AMD.US,D,20241220,000000,118,121.86,117.9,119.21,53591212,0
+AMD.US,D,20241223,000000,120.71,126.3387,120.47,124.6,47777898,0
+AMD.US,D,20241224,000000,127.51,127.51,124.66,126.29,24829564,0
+AMD.US,D,20241226,000000,125.52,127.2999,125.05,125.06,25139138,0
+AMD.US,D,20241227,000000,124.37,126.18,122.26,125.19,32924011,0
+AMD.US,D,20241230,000000,123.562,124.1,122.35,122.44,30501637,0
+AMD.US,D,20241231,000000,123.1,123.55,120.138,120.79,30203428,0
+AMD.US,D,20250102,000000,122.29,123.14,119.44,120.63,34256182,0
+AMD.US,D,20250103,000000,121.65,125.56,121.42,125.37,36785299,0
+AMD.US,D,20250106,000000,129.07,130.73,127.36,129.55,48020190,0
+AMD.US,D,20250107,000000,130.51,131.71,126.8537,127.33,39220408,0
+AMD.US,D,20250108,000000,124.51,125.3,120.1201,121.84,46723136,0
+AMD.US,D,20250110,000000,118.18,118.71,114.4501,116.04,59415614,0
+AMD.US,D,20250113,000000,115.28,117.48,114.41,117.32,39128897,0
+AMD.US,D,20250114,000000,118,118.66,114.5,116.09,37005279,0
+AMD.US,D,20250115,000000,117.55,120.42,117.46,119.96,38185819,0
+AMD.US,D,20250116,000000,120.265,121.09,118.25,118.44,29414126,0
+AMD.US,D,20250117,000000,120.78,122.74,120.55,121.46,35765924,0
+AMD.US,D,20250121,000000,122.39,123.75,121.1201,122.28,31578832,0
+AMD.US,D,20250122,000000,123.08,125.65,121.912,123.75,35023842,0
+AMD.US,D,20250123,000000,121.425,123.71,120.63,123.04,24921108,0
+AMD.US,D,20250124,000000,124.55,125.25,122.23,122.84,31570300,0
+AMD.US,D,20250127,000000,117.8,118.08,112.8,115.01,61067888,0
+AMD.US,D,20250128,000000,115.175,116.15,112.95,114.17,40554760,0
+AMD.US,D,20250129,000000,115.77,118.52,114.96,117.35,40199052,0
+AMD.US,D,20250130,000000,118.53,120.44,117.09,118.86,29788383,0
+AMD.US,D,20250131,000000,119.14,119.565,115.33,115.95,40533565,0
+AMD.US,D,20250203,000000,113.875,115.16,112.98,114.27,34586051,0
+AMD.US,D,20250204,000000,115.45,119.85,114.79,119.5,69412094,0
+AMD.US,D,20250205,000000,107.61,112.09,106.5,112.01,110609343,0
+AMD.US,D,20250206,000000,110.93,112.56,109.02,110.16,50426590,0
+AMD.US,D,20250207,000000,109.13,109.92,106.79,107.56,46082499,0
+AMD.US,D,20250210,000000,108.44,111.4,108.15,110.48,34905359,0
+AMD.US,D,20250211,000000,108.98,113.07,108.94,111.1,35033759,0
+AMD.US,D,20250212,000000,109.52,111.8356,109.0649,111.72,25319729,0
+AMD.US,D,20250213,000000,112,114.6,110.4,111.81,40911804,0
+AMD.US,D,20250214,000000,112.65,114.63,111.7,113.1,32477159,0
+AMD.US,D,20250218,000000,114.05,115.55,113.45,114.28,31720307,0
+AMD.US,D,20250219,000000,114.245,116.11,113.14,114.69,28807709,0
+AMD.US,D,20250220,000000,115.01,116.55,113.105,114.17,27219565,0
+AMD.US,D,20250221,000000,114.845,115.76,110.43,110.84,41353683,0
+AMD.US,D,20250224,000000,111.49,111.6,107.98,108.12,29072208,0
+AMD.US,D,20250225,000000,107.885,108.64,103.62,103.96,39169161,0
+AMD.US,D,20250226,000000,104.945,105.7999,103.99,104.74,29178213,0
+AMD.US,D,20250227,000000,105.08,105.76,99.5,99.51,47263727,0
+AMD.US,D,20250228,000000,99.56,101.8,98.69,99.86,45194576,0
+AMD.US,D,20250303,000000,101.515,102.34,97.09,98.23,38957988,0
+AMD.US,D,20250304,000000,96,103.18,95.89,100.75,54156941,0
+AMD.US,D,20250305,000000,100.36,101.84,98.87,101.67,27855488,0
+AMD.US,D,20250306,000000,99.05,101.08,98.27,98.85,28984978,0
+AMD.US,D,20250307,000000,98.88,100.65,96.39,100.31,33254367,0
+AMD.US,D,20250310,000000,98.57,101.29,95.83,96.63,38733186,0
+AMD.US,D,20250311,000000,96.79,98.1599,94.73,96.76,34078300,0
+AMD.US,D,20250312,000000,99.045,101.715,98.17,100.79,34241287,0
+AMD.US,D,20250313,000000,99.715,100.07,97.27,98.11,28575150,0
+AMD.US,D,20250314,000000,99.64,101.22,99.58,100.97,24715265,0
+AMD.US,D,20250317,000000,102.6,106.15,102.6,104.59,43689523,0
+AMD.US,D,20250318,000000,103.85,104.55,102.97,103.51,27152827,0
+AMD.US,D,20250319,000000,104.42,107.9,101.96,106.23,32287496,0
+AMD.US,D,20250320,000000,105.12,108.26,105.12,107.14,26871839,0
+AMD.US,D,20250321,000000,105.33,107.25,104.33,106.44,30767938,0
+AMD.US,D,20250324,000000,109.73,114.85,109.4,113.85,53342002,0
+AMD.US,D,20250325,000000,113.265,114.95,112.71,114.81,29077507,0
+AMD.US,D,20250326,000000,114.11,115.8999,108.68,110.19,39976485,0
+AMD.US,D,20250327,000000,106.11,107.62,105.5499,106.65,32773714,0
+AMD.US,D,20250328,000000,105.525,106.51,102.48,103.22,31069114,0
+AMD.US,D,20250331,000000,100.235,102.82,98.8,102.74,30865342,0
+AMD.US,D,20250401,000000,102.16,102.83,100.93,102.78,23523230,0
+AMD.US,D,20250402,000000,101.52,104.185,100.76,102.96,20793989,0
+AMD.US,D,20250403,000000,97.79,99.4499,93.64,93.8,50472542,0
+AMD.US,D,20250404,000000,90.1,91.08,83.67,85.76,65847021,0
+AMD.US,D,20250407,000000,80.68,89,77.75,83.64,70515429,0
+AMD.US,D,20250408,000000,86.145,88.93,76.48,78.21,69910233,0
+AMD.US,D,20250409,000000,79.22,97.91,78.87,96.84,97827352,0
+AMD.US,D,20250410,000000,91,92.95,85.06,88.7,65210565,0
+AMD.US,D,20250411,000000,90.51,94.76,90.5,93.4,57892600,0
+AMD.US,D,20250414,000000,97.11,97.3699,93.45,94.5,36002970,0
+AMD.US,D,20250415,000000,94.66,96.85,94.62,95.29,28116536,0
+AMD.US,D,20250416,000000,87.61,90.47,85.295,88.29,62109016,0
+AMD.US,D,20250417,000000,88.84,89.03,86.515,87.5,34801437,0
+AMD.US,D,20250421,000000,86.015,86.14,83.75,85.56,33855392,0
+AMD.US,D,20250422,000000,86.12,87.17,85.17,86.26,35236735,0
+AMD.US,D,20250423,000000,91.875,93.74,90.12,90.39,41102589,0
+AMD.US,D,20250424,000000,91.59,94.75,90.37,94.47,33681919,0
+AMD.US,D,20250425,000000,93.275,97.1,92.85,96.645,28575343,0
+AMD.US,D,20250428,000000,95.575,97.4865,94.27,96.39,30456683,0
+AMD.US,D,20250429,000000,95.755,97.1767,95.33,96.06,20700637,0
+AMD.US,D,20250430,000000,92.81,97.55,91.87,97.35,29730729,0
+AMD.US,D,20250501,000000,99.265,100.1,96.45,96.65,29591507,0
+AMD.US,D,20250502,000000,98.4,99.88,98.3,98.8,29957888,0
+AMD.US,D,20250505,000000,99,102.05,98.76,100.59,41268886,0
+AMD.US,D,20250506,000000,98.41,100.07,97.44,98.62,54264254,0
+AMD.US,D,20250507,000000,100.75,103.42,96.88,100.36,86648749,0
+AMD.US,D,20250508,000000,101.92,105.44,101.56,101.7,54231362,0
+AMD.US,D,20250509,000000,102.585,103.54,101.6,102.84,31704261,0
+AMD.US,D,20250512,000000,110.415,110.667,106.98,108.12,50543396,0
+AMD.US,D,20250513,000000,109.6,113.1277,109,112.46,55659513,0
+AMD.US,D,20250514,000000,119.83,122.52,116.59,117.72,86743700,0
+AMD.US,D,20250515,000000,117.02,117.5,114.01,114.99,43843235,0
+AMD.US,D,20250516,000000,118.07,118.24,116.01,117.17,43419695,0
+AMD.US,D,20250519,000000,115.015,115.53,114.06,114.74,37737373,0
+AMD.US,D,20250520,000000,114.35,114.51,112.08,113.51,29030815,0
+AMD.US,D,20250521,000000,113.85,116.1,111.09,112.06,43594606,0
+AMD.US,D,20250522,000000,111.9,112.64,110.61,110.71,29251957,0
+AMD.US,D,20250523,000000,108.085,111.015,107.6671,110.31,30867274,0
+AMD.US,D,20250527,000000,113.175,115.395,112.27,114.56,37885019,0
+AMD.US,D,20250528,000000,114.915,114.948,112.66,112.86,27483741,0
+AMD.US,D,20250529,000000,115.485,115.54,112.13,113.03,30572131,0
+AMD.US,D,20250530,000000,111.584,112.11,108.6154,110.73,36088472,0
+AMD.US,D,20250602,000000,111.06,114.86,111.01,114.63,34078358,0
+AMD.US,D,20250603,000000,114.5,117.68,113.28,117.31,37161484,0
+AMD.US,D,20250604,000000,117.41,119.295,115.73,118.58,31024986,0
+AMD.US,D,20250605,000000,118.95,119.2448,114.71,115.69,34182902,0
+AMD.US,D,20250606,000000,117.685,118.38,115.88,116.19,27042083,0
+AMD.US,D,20250609,000000,119.18,122.3699,119.04,121.73,55437652,0
+AMD.US,D,20250610,000000,121.105,124.09,120.8,123.24,41691908,0
+AMD.US,D,20250611,000000,124.44,124.47,119.88,121.14,32261863,0
+AMD.US,D,20250612,000000,120.615,122.25,118.03,118.5,44718365,0
+AMD.US,D,20250613,000000,116.045,117.883,115.06,116.16,39702742,0
+AMD.US,D,20250616,000000,118.635,128.1393,117.78,126.39,100968478,0
+AMD.US,D,20250617,000000,127.93,130.7,126.58,127.1,86623910,0
+AMD.US,D,20250618,000000,128.01,129.21,125.77,126.79,49627112,0
+AMD.US,D,20250620,000000,129,132.805,127.55,128.24,79930980,0
+AMD.US,D,20250623,000000,130.47,133.25,126.82,129.58,65152874,0
+AMD.US,D,20250624,000000,133.43,138.79,132.93,138.43,78571997,0
+AMD.US,D,20250625,000000,140.94,144.18,139.46,143.4,74607219,0
+AMD.US,D,20250626,000000,145.97,146,141.91,143.68,58180081,0
+AMD.US,D,20250627,000000,144.18,147.7504,141.63,143.81,61937853,0
+AMD.US,D,20250630,000000,144,146,141.01,141.9,42972468,0
+AMD.US,D,20250701,000000,138.77,140.23,135.1202,136.11,55257237,0
+AMD.US,D,20250702,000000,135.53,139.78,135.22,138.52,39227986,0
+AMD.US,D,20250703,000000,139.11,139.5,137.32,137.91,28645993,0
+AMD.US,D,20250707,000000,136.56,137.44,133.5,134.8,37395010,0
+AMD.US,D,20250708,000000,137.32,139.15,135.91,137.82,36124612,0
+AMD.US,D,20250709,000000,138.69,140.65,137.59,138.41,37013130,0
+AMD.US,D,20250710,000000,143,145.82,141.85,144.16,61101465,0
+AMD.US,D,20250711,000000,142.6,147.4,141.6,146.42,50049179,0
+AMD.US,D,20250714,000000,145.09,147.58,141.9,146.24,44718554,0
+AMD.US,D,20250715,000000,153.75,158.68,153.56,155.61,93370081,0
+AMD.US,D,20250716,000000,155.31,160.36,152.85,160.08,59492760,0
+AMD.US,D,20250717,000000,161.81,161.96,158.68,160.41,50605117,0
+AMD.US,D,20250718,000000,159.59,160.83,155.81,156.99,48859835,0
+AMD.US,D,20250721,000000,157.62,160.34,156.92,157,39021130,0
+AMD.US,D,20250722,000000,156.2,156.2291,149.34,154.72,49028017,0
+AMD.US,D,20250723,000000,156.315,159.4485,156,158.65,41510896,0
+AMD.US,D,20250724,000000,159.12,163.93,158.36,162.12,48440112,0
+AMD.US,D,20250725,000000,163.505,167.175,162.36,166.47,53432260,0
+AMD.US,D,20250728,000000,169.08,174.7,168.67,173.66,68267835,0
+AMD.US,D,20250729,000000,175.205,182.31,174.68,177.44,108154838,0
+AMD.US,D,20250730,000000,175.605,180.37,173.8,179.51,64820291,0
+AMD.US,D,20250731,000000,182.015,182.5,173,176.31,71765285,0
+AMD.US,D,20250801,000000,170.16,174.4,166.82,171.7,75396130,0
+AMD.US,D,20250804,000000,174.605,177.86,173.56,176.78,52951044,0
+AMD.US,D,20250805,000000,177.565,177.99,171.8,174.31,88808520,0
+AMD.US,D,20250806,000000,165.05,166.18,157.8,163.12,133641835,0
+AMD.US,D,20250807,000000,166.835,175.75,166.7,172.4,95448310,0
+AMD.US,D,20250808,000000,174.04,176.48,170.52,172.76,68866692,0
+AMD.US,D,20250811,000000,170.04,178.82,169.38,172.28,70651033,0
+AMD.US,D,20250812,000000,173.32,175.16,168.5,174.95,52335746,0
+AMD.US,D,20250813,000000,179.91,186.65,179.38,184.42,108305129,0
+AMD.US,D,20250814,000000,179.83,185.44,179.56,180.95,66308821,0
+AMD.US,D,20250815,000000,180.06,180.14,176.25,177.51,51543136,0
+AMD.US,D,20250818,000000,176.755,178.7953,174.36,176.14,35937528,0
+AMD.US,D,20250819,000000,173.1,173.17,166.1,166.55,64455006,0
+AMD.US,D,20250820,000000,164.1,166.65,158.25,165.2,60233226,0
+AMD.US,D,20250821,000000,165.86,165.8799,162.2558,163.71,37880461,0
+AMD.US,D,20250822,000000,162.17,168.53,161.8,167.76,43998605,0
+AMD.US,D,20250825,000000,165.55,165.59,161.72,163.36,36134684,0
+AMD.US,D,20250826,000000,168.65,169.77,164.91,166.62,52138562,0
+AMD.US,D,20250827,000000,166.04,167.68,164.65,167.13,37031044,0
+AMD.US,D,20250828,000000,168.5,170.99,166.65,168.58,36285192,0
+AMD.US,D,20250829,000000,166.81,168.57,161.9,162.63,37516824,0
+AMD.US,D,20250902,000000,158.42,162.3916,156.62,162.32,38656131,0
+AMD.US,D,20250903,000000,161.81,164.75,160.58,162.13,30752786,0
+AMD.US,D,20250904,000000,159.935,162.05,157.79,161.79,32103496,0
+AMD.US,D,20250905,000000,157.12,157.14,150.18,151.14,78255950,0
+AMD.US,D,20250908,000000,151.8,152.6388,149.22,151.41,41848995,0
+AMD.US,D,20250909,000000,151.99,156.66,151.93,155.82,42802472,0
+AMD.US,D,20250910,000000,163.54,164.525,158,159.54,52465270,0
+AMD.US,D,20250911,000000,158.62,160.21,154.99,155.67,48817715,0
+AMD.US,D,20250912,000000,157,160.41,154.92,158.57,42232777,0
+AMD.US,D,20250915,000000,160.01,162.3,157.6012,161.16,36808726,0
+AMD.US,D,20250916,000000,161.37,161.95,159.22,160.46,27946478,0
+AMD.US,D,20250917,000000,159.28,161.63,155.76,159.16,41823842,0
+AMD.US,D,20250918,000000,150.96,158.7699,149.85,157.92,84549468,0
+AMD.US,D,20250919,000000,157.38,159.84,155.9,157.39,55448076,0
+AMD.US,D,20250922,000000,157.42,162.68,157.42,159.79,46505480,0
+AMD.US,D,20250923,000000,160.52,163.39,159.21,160.9,39448320,0
+AMD.US,D,20250924,000000,162.98,165.1,158.43,160.88,38464120,0
+AMD.US,D,20250925,000000,157.135,161.63,154.7798,161.27,36809877,0
+AMD.US,D,20250926,000000,160.52,162.11,157.05,159.46,30316931,0
+AMD.US,D,20250929,000000,160.12,164.3,159.9,161.36,39828794,0
+AMD.US,D,20250930,000000,160.795,162.28,159.33,161.79,29669331,0
+AMD.US,D,20251001,000000,160.93,164.18,160.49,164.01,39895177,0
+AMD.US,D,20251002,000000,168.675,171.06,166.12,169.73,55475228,0
+AMD.US,D,20251003,000000,170.68,170.68,163.14,164.67,42699147,0
+AMD.US,D,20251006,000000,226.445,226.709,203.01,203.71,248859576,0
+AMD.US,D,20251007,000000,214.85,218.9,209.28,211.51,115748143,0
+AMD.US,D,20251008,000000,212.95,235.87,210.695,235.56,159983459,0
+AMD.US,D,20251009,000000,236.3,240.1,229.53,232.89,94290740,0
+AMD.US,D,20251010,000000,232.77,234.22,213.2001,214.9,118656636,0
+AMD.US,D,20251013,000000,220.2,224.1899,214.9,216.42,63104021,0
+AMD.US,D,20251014,000000,219.2,224.98,215.9,218.09,71216269,0
+AMD.US,D,20251015,000000,222.705,239.24,220.7601,238.6,108480962,0
+AMD.US,D,20251016,000000,236.285,241.2,232.24,234.56,69726437,0
+AMD.US,D,20251017,000000,233.26,235.38,227.91,233.08,55804203,0
+AMD.US,D,20251020,000000,236.465,242.88,234.4,240.56,56741695,0
+AMD.US,D,20251021,000000,239.39,242.26,234.02,238.03,47122393,0
+AMD.US,D,20251022,000000,236.85,240.1324,224.88,230.23,59668778,0
+AMD.US,D,20251023,000000,230.16,235.9,228.54,234.99,39024429,0
+AMD.US,D,20251024,000000,243.36,253.39,241.95,252.92,71221144,0
+AMD.US,D,20251027,000000,257.88,260.42,249.8001,259.67,65613111,0
+AMD.US,D,20251028,000000,259.14,264.58,257,258.01,47448669,0
+AMD.US,D,20251029,000000,264.19,267.0799,257.4044,264.33,49335594,0
+AMD.US,D,20251030,000000,259.92,263.88,252.31,254.84,45162492,0
+AMD.US,D,20251031,000000,259.6,262.13,253.4064,256.12,34449205,0
+AMD.US,D,20251103,000000,259.33,260.91,253.89,259.65,36351420,0
+AMD.US,D,20251104,000000,250.35,257.38,247.39,250.05,56491830,0
+AMD.US,D,20251105,000000,243.24,259.65,242.805,256.33,67366572,0
+AMD.US,D,20251106,000000,253.465,253.51,235.74,237.7,66049698,0
+AMD.US,D,20251107,000000,230.94,235.87,224.6401,233.54,52162576,0
+AMD.US,D,20251110,000000,242.135,248.9,240.5,243.98,43361641,0
+AMD.US,D,20251111,000000,241.655,248.46,234.64,237.52,61336768,0
+AMD.US,D,20251112,000000,253.13,263.51,250,258.89,108941979,0
+AMD.US,D,20251113,000000,251.9,259.6309,246.06,247.96,63178592,0
+AMD.US,D,20251114,000000,240.11,253.44,235.08,246.81,47655644,0
+AMD.US,D,20251117,000000,242.745,248.77,237.15,240.52,37942206,0
+AMD.US,D,20251118,000000,236.78,238,224.71,230.29,45619850,0
+AMD.US,D,20251119,000000,230.26,235.2799,219.7101,223.55,52093445,0
+AMD.US,D,20251120,000000,232.7,234.25,204.53,206.02,66342870,0
+AMD.US,D,20251121,000000,208.805,208.83,195,203.78,67421145,0
+AMD.US,D,20251124,000000,207.16,217.13,205.85,215.05,46749561,0
+AMD.US,D,20251125,000000,201.475,206.58,194.275,206.13,69773496,0
+AMD.US,D,20251126,000000,210.05,215.5899,207,214.24,43270240,0
+AMD.US,D,20251128,000000,216.135,218.3,214.02,217.53,18657987,0
+AMD.US,D,20251201,000000,213.875,220.98,213.5,219.76,30768722,0
+AMD.US,D,20251202,000000,221.79,225.98,214.39,215.24,42002462,0
+AMD.US,D,20251203,000000,216.26,218.2,211.7686,217.6,28545180,0
+AMD.US,D,20251204,000000,216.875,219.12,214.14,215.98,24478204,0
+AMD.US,D,20251205,000000,217.165,223.642,216.24,217.97,33292396,0
+AMD.US,D,20251208,000000,219.085,223.71,218.36,221.11,30943182,0
+AMD.US,D,20251209,000000,221.04,224.84,217.907,221.62,25166128,0
+AMD.US,D,20251210,000000,222,222.605,218.67,221.42,23279366,0
+AMD.US,D,20251211,000000,217.81,221.4989,210.1901,221.43,30694649,0
+AMD.US,D,20251212,000000,218.37,222.49,209.06,210.78,37073910,0
+AMD.US,D,20251215,000000,212.28,215.36,206.58,207.58,27222196,0
+AMD.US,D,20251216,000000,206.92,210.22,205.11,209.17,23467569,0
+AMD.US,D,20251217,000000,210.035,211.5,197.53,198.11,31595409,0
+AMD.US,D,20251218,000000,203.815,206.36,200.5001,201.06,29720136,0
+AMD.US,D,20251219,000000,204.6,215.18,204.2001,213.43,58445450,0
+AMD.US,D,20251222,000000,220,220.17,213.31,214.95,24950728,0
+AMD.US,D,20251223,000000,212.855,217.03,212.28,214.9,20272288,0
+AMD.US,D,20251224,000000,214.98,216.54,213.97,215.04,7956797,0
+AMD.US,D,20251226,000000,215.43,216.83,213.03,214.99,15792558,0
+AMD.US,D,20251229,000000,211.575,216.047,209.24,215.61,20326855,0
+AMD.US,D,20251230,000000,215.865,216.82,214.33,215.34,16409566,0
+AMD.US,D,20251231,000000,215.815,217.64,213.8,214.16,17591581,0
+AMD.US,D,20260102,000000,218.9,227.15,218.895,223.47,36446169,0
+AMD.US,D,20260105,000000,230.245,234.02,220.48,221.08,31941147,0
+AMD.US,D,20260106,000000,222.71,222.92,211.25,214.35,40033208,0
+AMD.US,D,20260107,000000,212.125,212.125,207.17,210.02,29715483,0
+AMD.US,D,20260108,000000,210.9,210.94,203.33,204.68,27505031,0
+AMD.US,D,20260109,000000,205.72,207.3,203.07,203.17,24217339,0
+AMD.US,D,20260112,000000,201.18,209.88,199.8,207.69,27287274,0
+AMD.US,D,20260113,000000,215.1,223.11,214.975,220.97,56894937,0
+AMD.US,D,20260114,000000,217.54,224.09,215.11,223.6,40466520,0
+AMD.US,D,20260115,000000,227.9,238.35,227.22,227.92,55270210,0
+AMD.US,D,20260116,000000,234.3,234.49,228.86,231.83,42545614,0
+AMD.US,D,20260120,000000,226.08,239.5,225.4105,231.92,44327712,0
+AMD.US,D,20260121,000000,235.99,252.9,235.78,249.8,62385578,0
+AMD.US,D,20260122,000000,251.745,256.08,246.632,253.73,37945005,0
+AMD.US,D,20260123,000000,261.18,266.96,256.25,259.68,47525928,0
+AMD.US,D,20260126,000000,256.745,258.2899,250.3,251.31,30672461,0
+AMD.US,D,20260127,000000,252.16,255.55,247.96,252.03,25691598,0
+AMD.US,D,20260128,000000,254.125,257.4,250.21,252.74,27061187,0
+AMD.US,D,20260129,000000,254.655,260.5298,240.91,252.18,31685168,0
+AMD.US,D,20260130,000000,236.93,245.24,234.55,236.73,40035670,0
+AMD.US,D,20260202,000000,235.77,249.97,235,246.27,36308106,0
+AMD.US,D,20260203,000000,251.55,252.65,237.0376,242.11,53097051,0
+AMD.US,D,20260204,000000,215,218.58,199.1501,200.19,107173293,0
+AMD.US,D,20260205,000000,201.855,204.04,190.72,192.5,62196419,0
+AMD.US,D,20260206,000000,197.13,209.27,196.43,208.44,54504470,0
+AMD.US,D,20260209,000000,206.895,217.6,204.15,216,38810841,0
+AMD.US,D,20260210,000000,215.14,219.39,213.13,213.57,25326694,0
+AMD.US,D,20260211,000000,217.88,219.65,209.21,213.58,33384744,0
+AMD.US,D,20260212,000000,215.83,218.4564,205.14,205.94,32180957,0
+AMD.US,D,20260213,000000,204.02,210.05,203.8801,207.32,26123882,0
+AMD.US,D,20260217,000000,202.145,205.3,194.83,203.08,33712081,0
+AMD.US,D,20260218,000000,198.405,203.2,195.0001,200.11,35586453,0
diff --git a/daily/us/nasdaq stocks/1/ampg.us.txt b/daily/us/nasdaq stocks/1/ampg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8aa5417fae48fd20174fbd27feb8488fb565557e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ampg.us.txt	
@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPG.US,D,20210218,000000,7.15,8,6.73,7.45,789979,0
+AMPG.US,D,20210219,000000,8.16,8.96,7.71,8.36,366481,0
+AMPG.US,D,20210222,000000,8.26,9.12,7.75,8.5,342533,0
+AMPG.US,D,20210223,000000,8.466,9.69,7.8,8.78,2554140,0
+AMPG.US,D,20210224,000000,8.6,9.5,8.6,9.25,550233,0
+AMPG.US,D,20210225,000000,8.73,10.2,8.06,8.52,831543,0
+AMPG.US,D,20210226,000000,8.52,9.4075,8.52,9,388314,0
+AMPG.US,D,20210301,000000,8.75,9.21,8.13,8.75,554161,0
+AMPG.US,D,20210302,000000,8.7,8.87,8.34,8.3892,177738,0
+AMPG.US,D,20210303,000000,8.46,8.6,8.01,8.28,226270,0
+AMPG.US,D,20210304,000000,8.18,8.76,7.78,8.4,660278,0
+AMPG.US,D,20210305,000000,8.72,10.2534,8.23,9.96,1343301,0
+AMPG.US,D,20210308,000000,9.65,11.7,9.65,11.04,2764012,0
+AMPG.US,D,20210309,000000,10.5,11.1999,9.6601,10.6,879685,0
+AMPG.US,D,20210310,000000,10.72,11,10.2,10.4,666206,0
+AMPG.US,D,20210311,000000,10.51,11.28,10.3728,10.85,585088,0
+AMPG.US,D,20210312,000000,11.57,13.14,10.9,11.03,7758669,0
+AMPG.US,D,20210315,000000,10.2,11,9.65,10.04,779958,0
+AMPG.US,D,20210316,000000,10.05,10.5,9.19,9.4699,854034,0
+AMPG.US,D,20210317,000000,9.04,9.6699,8.85,9.31,421259,0
+AMPG.US,D,20210318,000000,9.63,9.63,8.52,8.53,841184,0
+AMPG.US,D,20210319,000000,8.32,8.9435,8.3,8.62,217379,0
+AMPG.US,D,20210322,000000,8.65,8.77,8.22,8.34,233892,0
+AMPG.US,D,20210323,000000,8.415,8.94,8.3,8.5,381007,0
+AMPG.US,D,20210324,000000,8.5,9.28,8.221,8.96,601783,0
+AMPG.US,D,20210325,000000,8.72,9.85,8.66,9.8,448708,0
+AMPG.US,D,20210326,000000,9.79,11,9.57,10.78,1027410,0
+AMPG.US,D,20210329,000000,12.08,12.9,9.5,11.15,3591686,0
+AMPG.US,D,20210330,000000,10.74,11.22,10.5,11.03,350695,0
+AMPG.US,D,20210331,000000,10.98,11.25,10.56,10.95,490031,0
+AMPG.US,D,20210401,000000,10.93,11.74,10.9,11.73,873680,0
+AMPG.US,D,20210405,000000,11.74,12.43,11.3491,12.43,580842,0
+AMPG.US,D,20210406,000000,13,13.75,10.05,10.25,5557442,0
+AMPG.US,D,20210407,000000,9.65,10.2,9.09,9.54,775819,0
+AMPG.US,D,20210408,000000,9.69,10.15,9.5101,9.58,218190,0
+AMPG.US,D,20210409,000000,9.41,9.72,8.77,9.34,438907,0
+AMPG.US,D,20210412,000000,9.33,9.75,8.63,9,591354,0
+AMPG.US,D,20210413,000000,8.9,11.56,8.71,9.01,4211094,0
+AMPG.US,D,20210414,000000,8.91,9,8.29,8.39,919131,0
+AMPG.US,D,20210415,000000,7.59,7.77,6.33,6.59,3275800,0
+AMPG.US,D,20210416,000000,6.39,6.62,5.81,6.6,1055339,0
+AMPG.US,D,20210419,000000,6.17,6.39,5.9,6.01,644421,0
+AMPG.US,D,20210420,000000,6,6.15,5.05,5.29,899148,0
+AMPG.US,D,20210421,000000,5.22,5.6,5.05,5.42,451332,0
+AMPG.US,D,20210422,000000,5.4,6.19,5.23,5.5,534444,0
+AMPG.US,D,20210423,000000,5.5833,5.75,5.4,5.56,563545,0
+AMPG.US,D,20210426,000000,5.92,6.74,5.92,6.57,1141486,0
+AMPG.US,D,20210427,000000,6.66,6.68,6.14,6.26,423754,0
+AMPG.US,D,20210428,000000,6.26,6.35,5.64,6.18,625553,0
+AMPG.US,D,20210429,000000,6.31,6.35,5.97,6.15,260241,0
+AMPG.US,D,20210430,000000,6.03,6.1749,5.93,6.09,126096,0
+AMPG.US,D,20210503,000000,6.06,6.1,5.66,5.76,200966,0
+AMPG.US,D,20210504,000000,5.58,5.6431,5.23,5.49,327536,0
+AMPG.US,D,20210505,000000,5.54,5.54,5.1,5.15,284283,0
+AMPG.US,D,20210506,000000,5.14,5.18,4.55,4.84,880245,0
+AMPG.US,D,20210507,000000,4.72,4.9216,4.61,4.69,563383,0
+AMPG.US,D,20210510,000000,4.75,4.75,4.2,4.31,463182,0
+AMPG.US,D,20210511,000000,4,4.1299,3.81,4.07,583004,0
+AMPG.US,D,20210512,000000,4.04,4.17,3.97,4.05,125035,0
+AMPG.US,D,20210513,000000,4.08,4.09,3.55,3.75,304590,0
+AMPG.US,D,20210514,000000,3.86,4.08,3.781,3.89,134500,0
+AMPG.US,D,20210517,000000,3.87,3.95,3.76,3.77,118531,0
+AMPG.US,D,20210518,000000,3.85,4.15,3.77,4.05,211658,0
+AMPG.US,D,20210519,000000,3.92,4.12,3.76,3.96,243445,0
+AMPG.US,D,20210520,000000,3.93,4.4,3.93,4.38,198046,0
+AMPG.US,D,20210521,000000,4.37,4.58,4.18,4.21,258986,0
+AMPG.US,D,20210524,000000,4.3,4.3099,3.96,3.99,243466,0
+AMPG.US,D,20210525,000000,4.07,4.23,4.02,4.11,150088,0
+AMPG.US,D,20210526,000000,4.19,4.42,4.15,4.42,174898,0
+AMPG.US,D,20210527,000000,4.5,4.51,4.2501,4.36,116213,0
+AMPG.US,D,20210528,000000,4.42,4.64,4.29,4.54,135362,0
+AMPG.US,D,20210601,000000,4.64,4.7199,4.441,4.64,189267,0
+AMPG.US,D,20210602,000000,4.64,4.7,4.37,4.7,133573,0
+AMPG.US,D,20210603,000000,4.71,4.72,4.52,4.63,155321,0
+AMPG.US,D,20210604,000000,4.69,5.4299,4.63,5.24,494865,0
+AMPG.US,D,20210607,000000,5.2685,5.7699,5.1,5.5,1020878,0
+AMPG.US,D,20210608,000000,5.4945,5.69,5.25,5.53,556392,0
+AMPG.US,D,20210609,000000,5.55,5.7,5.369,5.48,372454,0
+AMPG.US,D,20210610,000000,5.55,5.82,5.21,5.68,720715,0
+AMPG.US,D,20210611,000000,5.68,5.68,5.4401,5.63,332358,0
+AMPG.US,D,20210614,000000,5.69,5.7,5.5,5.65,243602,0
+AMPG.US,D,20210615,000000,5.66,6.07,5.43,6.03,1025096,0
+AMPG.US,D,20210616,000000,6.32,6.39,5.15,5.4,1740132,0
+AMPG.US,D,20210617,000000,5.36,5.6,5.3,5.58,287977,0
+AMPG.US,D,20210618,000000,5.5,5.535,5,5.04,455135,0
+AMPG.US,D,20210621,000000,4.93,5,4.57,4.65,297120,0
+AMPG.US,D,20210622,000000,4.65,4.77,4.28,4.73,435710,0
+AMPG.US,D,20210623,000000,4.73,5.19,4.66,4.9,278878,0
+AMPG.US,D,20210624,000000,4.94,5.43,4.62,4.99,766955,0
+AMPG.US,D,20210625,000000,4.99,5,4.82,4.91,112073,0
+AMPG.US,D,20210628,000000,5.01,5.0103,4.759,4.88,170624,0
+AMPG.US,D,20210629,000000,4.91,4.91,4.63,4.72,148399,0
+AMPG.US,D,20210630,000000,4.69,4.84,4.6,4.63,160552,0
+AMPG.US,D,20210701,000000,4.65,4.7,4.4,4.49,115395,0
+AMPG.US,D,20210702,000000,4.51,4.58,4.4001,4.45,159245,0
+AMPG.US,D,20210706,000000,4.5,4.83,4.41,4.77,130536,0
+AMPG.US,D,20210707,000000,4.87,5,4.45,4.53,168726,0
+AMPG.US,D,20210708,000000,4.45,4.56,4.13,4.34,417539,0
+AMPG.US,D,20210709,000000,4.37,4.49,4.23,4.45,195281,0
+AMPG.US,D,20210712,000000,4.49,4.6099,4.3801,4.53,101481,0
+AMPG.US,D,20210713,000000,4.59,4.77,4.35,4.45,316765,0
+AMPG.US,D,20210714,000000,4.45,4.465,4.13,4.18,228027,0
+AMPG.US,D,20210715,000000,4.17,4.229,4.035,4.16,163000,0
+AMPG.US,D,20210716,000000,4.17,4.2,3.92,3.94,165987,0
+AMPG.US,D,20210719,000000,3.91,4.02,3.66,3.7,309584,0
+AMPG.US,D,20210720,000000,3.77,3.9922,3.68,3.8,78559,0
+AMPG.US,D,20210721,000000,3.9,4.21,3.9,4.21,122499,0
+AMPG.US,D,20210722,000000,4.23,4.23,3.99,4.11,64874,0
+AMPG.US,D,20210723,000000,4.08,4.13,3.772,3.9,197886,0
+AMPG.US,D,20210726,000000,3.9,3.96,3.8,3.88,75365,0
+AMPG.US,D,20210727,000000,3.88,4,3.71,3.74,87150,0
+AMPG.US,D,20210728,000000,3.99,4.4,3.88,4.26,612361,0
+AMPG.US,D,20210729,000000,4.19,4.3765,4.15,4.22,129816,0
+AMPG.US,D,20210730,000000,4.22,4.37,4.14,4.23,54727,0
+AMPG.US,D,20210802,000000,4.22,4.22,4.0501,4.09,113290,0
+AMPG.US,D,20210803,000000,4.08,4.12,3.95,4.05,109116,0
+AMPG.US,D,20210804,000000,4,4.0999,3.995,4.08,33353,0
+AMPG.US,D,20210805,000000,4.03,4.07,3.9,3.94,92209,0
+AMPG.US,D,20210806,000000,3.97,3.9812,3.82,3.94,145188,0
+AMPG.US,D,20210809,000000,3.9265,3.99,3.8501,3.98,44456,0
+AMPG.US,D,20210810,000000,3.99,3.99,3.895,3.93,29614,0
+AMPG.US,D,20210811,000000,3.94,3.99,3.77,3.86,115511,0
+AMPG.US,D,20210812,000000,3.83,3.99,3.81,3.9,97805,0
+AMPG.US,D,20210813,000000,3.89,3.9581,3.73,3.77,106097,0
+AMPG.US,D,20210816,000000,3.77,3.77,3.55,3.55,122888,0
+AMPG.US,D,20210817,000000,3.55,3.55,3.22,3.25,315555,0
+AMPG.US,D,20210818,000000,3.29,3.6,3.2,3.53,138096,0
+AMPG.US,D,20210819,000000,3.48,3.62,3.3,3.34,132838,0
+AMPG.US,D,20210820,000000,3.3,3.4499,3.27,3.28,107046,0
+AMPG.US,D,20210823,000000,3.31,3.385,3.25,3.32,83862,0
+AMPG.US,D,20210824,000000,3.34,3.47,3.3,3.36,54417,0
+AMPG.US,D,20210825,000000,3.38,3.48,3.35,3.35,45579,0
+AMPG.US,D,20210826,000000,3.35,3.72,3.35,3.72,163493,0
+AMPG.US,D,20210827,000000,3.69,3.8599,3.66,3.83,83991,0
+AMPG.US,D,20210830,000000,3.85,3.9099,3.75,3.76,54071,0
+AMPG.US,D,20210831,000000,3.74,3.75,3.66,3.72,48117,0
+AMPG.US,D,20210901,000000,3.74,3.88,3.61,3.66,89552,0
+AMPG.US,D,20210902,000000,3.71,3.85,3.6801,3.78,84912,0
+AMPG.US,D,20210903,000000,3.77,3.85,3.7,3.82,37677,0
+AMPG.US,D,20210907,000000,3.82,3.8973,3.75,3.84,60541,0
+AMPG.US,D,20210908,000000,3.84,3.84,3.66,3.67,84471,0
+AMPG.US,D,20210909,000000,3.67,3.7499,3.53,3.59,32393,0
+AMPG.US,D,20210910,000000,3.61,3.66,3.55,3.59,43683,0
+AMPG.US,D,20210913,000000,3.6,3.7,3.55,3.6,23049,0
+AMPG.US,D,20210914,000000,3.58,3.58,3.33,3.38,137370,0
+AMPG.US,D,20210915,000000,3.42,3.5176,3.34,3.41,75018,0
+AMPG.US,D,20210916,000000,3.39,3.47,3.3,3.42,60167,0
+AMPG.US,D,20210917,000000,3.44,3.62,3.38,3.53,70479,0
+AMPG.US,D,20210920,000000,3.38,3.4431,3.22,3.36,180525,0
+AMPG.US,D,20210921,000000,3.4,3.645,3.33,3.61,56228,0
+AMPG.US,D,20210922,000000,3.72,3.75,3.5794,3.64,89808,0
+AMPG.US,D,20210923,000000,3.69,4.16,3.5894,3.92,371444,0
+AMPG.US,D,20210924,000000,3.9,4.02,3.82,3.86,130659,0
+AMPG.US,D,20210927,000000,3.86,4,3.75,3.85,64268,0
+AMPG.US,D,20210928,000000,3.85,3.85,3.71,3.84,63224,0
+AMPG.US,D,20210929,000000,3.83,3.9146,3.62,3.62,65688,0
+AMPG.US,D,20210930,000000,3.61,3.6187,3.52,3.58,32947,0
+AMPG.US,D,20211001,000000,3.58,3.65,3.51,3.59,26349,0
+AMPG.US,D,20211004,000000,3.6,4.5,3.6,3.6,2863747,0
+AMPG.US,D,20211005,000000,3.61,3.6999,3.41,3.45,344749,0
+AMPG.US,D,20211006,000000,3.4,3.45,3.31,3.34,131820,0
+AMPG.US,D,20211007,000000,3.34,3.5,3.28,3.46,81477,0
+AMPG.US,D,20211008,000000,3.44,3.64,3.44,3.48,77749,0
+AMPG.US,D,20211011,000000,3.51,3.5899,3.41,3.45,36395,0
+AMPG.US,D,20211012,000000,3.47,3.5,3.39,3.43,43387,0
+AMPG.US,D,20211013,000000,3.44,3.5,3.3901,3.45,47469,0
+AMPG.US,D,20211014,000000,3.47,3.5749,3.39,3.53,47995,0
+AMPG.US,D,20211015,000000,3.53,3.5899,3.4391,3.47,42581,0
+AMPG.US,D,20211018,000000,3.44,3.5,3.4,3.4,44236,0
+AMPG.US,D,20211019,000000,3.38,3.4485,3.3769,3.415,32472,0
+AMPG.US,D,20211020,000000,3.42,3.44,3.4,3.43,23086,0
+AMPG.US,D,20211021,000000,3.4,3.4514,3.4,3.45,28915,0
+AMPG.US,D,20211022,000000,3.41,3.44,3.2701,3.31,86505,0
+AMPG.US,D,20211025,000000,3.28,3.98,3.25,3.62,1123593,0
+AMPG.US,D,20211026,000000,3.56,3.6,3.45,3.6,85832,0
+AMPG.US,D,20211027,000000,3.53,3.59,3.5,3.51,39665,0
+AMPG.US,D,20211028,000000,3.57,3.69,3.46,3.46,230738,0
+AMPG.US,D,20211029,000000,3.5,4.03,3.46,3.805,355710,0
+AMPG.US,D,20211101,000000,3.85,3.93,3.8101,3.92,88843,0
+AMPG.US,D,20211102,000000,3.92,4.14,3.741,4,382115,0
+AMPG.US,D,20211103,000000,4,4.99,3.9345,4.81,1590070,0
+AMPG.US,D,20211104,000000,4.7963,5.61,4.68,5.03,2844922,0
+AMPG.US,D,20211105,000000,4.92,5.04,4.06,4.48,2839306,0
+AMPG.US,D,20211108,000000,4.53,4.85,4.43,4.56,642190,0
+AMPG.US,D,20211109,000000,4.55,4.88,4.51,4.73,1066535,0
+AMPG.US,D,20211110,000000,4.61,4.7899,4.105,4.32,788104,0
+AMPG.US,D,20211111,000000,4.33,4.4,4.1,4.31,672466,0
+AMPG.US,D,20211112,000000,4.32,4.3894,4.18,4.3,214908,0
+AMPG.US,D,20211115,000000,4.35,4.4,4.01,4.15,690275,0
+AMPG.US,D,20211116,000000,4.21,4.2499,3.85,4.16,414962,0
+AMPG.US,D,20211117,000000,4.14,4.5,3.95,4.19,894218,0
+AMPG.US,D,20211118,000000,4.32,4.55,3.9305,4.02,1339212,0
+AMPG.US,D,20211119,000000,4.02,5.2199,3.935,4.5,4685630,0
+AMPG.US,D,20211122,000000,4.3,4.5,4.0401,4.14,680807,0
+AMPG.US,D,20211123,000000,4.09,4.1399,3.6,3.68,754281,0
+AMPG.US,D,20211124,000000,3.65,3.84,3.58,3.68,257643,0
+AMPG.US,D,20211126,000000,3.58,3.59,3.38,3.52,379596,0
+AMPG.US,D,20211129,000000,3.61,3.77,3.49,3.73,166681,0
+AMPG.US,D,20211130,000000,3.68,3.7999,3.5143,3.66,144165,0
+AMPG.US,D,20211201,000000,3.63,3.77,3.46,3.46,181058,0
+AMPG.US,D,20211202,000000,3.49,3.51,3.38,3.4,125068,0
+AMPG.US,D,20211203,000000,3.48,3.49,3.27,3.4,234172,0
+AMPG.US,D,20211206,000000,3.39,3.43,3.1685,3.34,181597,0
+AMPG.US,D,20211207,000000,3.45,3.68,3.3484,3.56,157680,0
+AMPG.US,D,20211208,000000,3.61,3.8,3.52,3.77,137539,0
+AMPG.US,D,20211209,000000,3.71,3.71,3.55,3.59,46838,0
+AMPG.US,D,20211210,000000,3.65,3.6799,3.49,3.6,82941,0
+AMPG.US,D,20211213,000000,3.58,3.6388,3.398,3.47,69586,0
+AMPG.US,D,20211214,000000,3.39,3.54,3.33,3.53,78914,0
+AMPG.US,D,20211215,000000,3.56,3.6199,3.32,3.53,107003,0
+AMPG.US,D,20211216,000000,3.63,4.05,3.5,3.54,1274505,0
+AMPG.US,D,20211217,000000,3.48,3.66,3.3501,3.64,197407,0
+AMPG.US,D,20211220,000000,3.53,3.94,3.4701,3.88,201996,0
+AMPG.US,D,20211221,000000,3.97,4.12,3.8953,4.03,224967,0
+AMPG.US,D,20211222,000000,3.98,4.2,3.82,4.14,187607,0
+AMPG.US,D,20211223,000000,4.15,4.2,4.04,4.12,53112,0
+AMPG.US,D,20211227,000000,4.14,4.24,3.9501,4.09,135671,0
+AMPG.US,D,20211228,000000,4.09,4.09,3.87,3.88,94176,0
+AMPG.US,D,20211229,000000,3.92,4.0299,3.8,3.85,116343,0
+AMPG.US,D,20211230,000000,3.84,4.04,3.82,3.91,203452,0
+AMPG.US,D,20211231,000000,3.92,4.05,3.8083,3.94,151471,0
+AMPG.US,D,20220103,000000,3.94,4.18,3.85,4.05,135935,0
+AMPG.US,D,20220104,000000,4.06,4.12,3.65,3.86,111530,0
+AMPG.US,D,20220105,000000,3.86,3.9153,3.62,3.64,78355,0
+AMPG.US,D,20220106,000000,3.61,3.75,3.53,3.63,60404,0
+AMPG.US,D,20220107,000000,3.58,3.74,3.52,3.66,56802,0
+AMPG.US,D,20220110,000000,3.61,3.95,3.54,3.9,211625,0
+AMPG.US,D,20220111,000000,3.93,3.99,3.82,3.94,59342,0
+AMPG.US,D,20220112,000000,3.94,3.9794,3.83,3.86,30162,0
+AMPG.US,D,20220113,000000,3.89,3.9199,3.72,3.81,58244,0
+AMPG.US,D,20220114,000000,3.74,3.939,3.66,3.71,87715,0
+AMPG.US,D,20220118,000000,3.59,3.65,3.45,3.47,99662,0
+AMPG.US,D,20220119,000000,3.48,3.5,3.27,3.33,130854,0
+AMPG.US,D,20220120,000000,3.35,3.4994,3.3168,3.36,56739,0
+AMPG.US,D,20220121,000000,3.35,3.4062,3.15,3.17,140452,0
+AMPG.US,D,20220124,000000,3.1,3.17,2.8701,3.17,139723,0
+AMPG.US,D,20220125,000000,3.12,3.17,2.991,3.12,31437,0
+AMPG.US,D,20220126,000000,3.32,3.32,2.9,2.91,134989,0
+AMPG.US,D,20220127,000000,2.94,3.1,2.56,2.6,358987,0
+AMPG.US,D,20220128,000000,2.59,2.92,2.48,2.78,496644,0
+AMPG.US,D,20220131,000000,2.81,2.98,2.75,2.79,210865,0
+AMPG.US,D,20220201,000000,2.83,2.92,2.67,2.84,77419,0
+AMPG.US,D,20220202,000000,2.9,3,2.688,2.74,62838,0
+AMPG.US,D,20220203,000000,3.02,3.02,2.6501,2.66,90561,0
+AMPG.US,D,20220204,000000,2.63,2.75,2.59,2.68,70904,0
+AMPG.US,D,20220207,000000,2.65,2.8,2.6005,2.72,110813,0
+AMPG.US,D,20220208,000000,2.68,2.85,2.6574,2.84,107395,0
+AMPG.US,D,20220209,000000,2.84,3.0324,2.7489,2.96,58040,0
+AMPG.US,D,20220210,000000,2.85,3.01,2.82,2.9,84352,0
+AMPG.US,D,20220211,000000,2.87,2.9899,2.85,2.98,70866,0
+AMPG.US,D,20220214,000000,2.98,3.12,2.9,3.01,83376,0
+AMPG.US,D,20220215,000000,3.06,3.15,2.92,3.14,46244,0
+AMPG.US,D,20220216,000000,3.09,3.18,3.04,3.16,45330,0
+AMPG.US,D,20220217,000000,3.1,3.19,3.0559,3.14,33849,0
+AMPG.US,D,20220218,000000,3.13,3.2,3.02,3.15,42118,0
+AMPG.US,D,20220222,000000,3.09,3.19,3,3.13,62836,0
+AMPG.US,D,20220223,000000,3.17,3.2194,3.0768,3.19,76272,0
+AMPG.US,D,20220224,000000,3,3.21,2.93,3.14,75642,0
+AMPG.US,D,20220225,000000,3.2,3.24,3.1,3.2,30008,0
+AMPG.US,D,20220228,000000,3.17,3.63,2.96,3.54,730623,0
+AMPG.US,D,20220301,000000,3.54,3.6199,3.3,3.33,71538,0
+AMPG.US,D,20220302,000000,3.31,3.44,3.27,3.405,34773,0
+AMPG.US,D,20220303,000000,3.41,3.41,3.22,3.36,35263,0
+AMPG.US,D,20220304,000000,3.32,3.32,3.195,3.29,43050,0
+AMPG.US,D,20220307,000000,3.3,3.41,3.1601,3.27,87569,0
+AMPG.US,D,20220308,000000,3.24,3.5,3.15,3.325,200707,0
+AMPG.US,D,20220309,000000,3.36,3.72,3.22,3.62,338277,0
+AMPG.US,D,20220310,000000,3.53,3.5799,3.28,3.51,146253,0
+AMPG.US,D,20220311,000000,3.56,3.62,3.38,3.62,96829,0
+AMPG.US,D,20220314,000000,3.59,3.6,3.25,3.32,80486,0
+AMPG.US,D,20220315,000000,3.29,3.3799,3.26,3.29,29842,0
+AMPG.US,D,20220316,000000,3.31,3.34,3.16,3.33,86030,0
+AMPG.US,D,20220317,000000,3.3007,3.46,3.275,3.36,36425,0
+AMPG.US,D,20220318,000000,3.32,3.47,3.27,3.4,39014,0
+AMPG.US,D,20220321,000000,3.39,3.65,3.32,3.49,100634,0
+AMPG.US,D,20220322,000000,3.53,3.565,3.328,3.44,88080,0
+AMPG.US,D,20220323,000000,3.37,3.58,3.27,3.32,235403,0
+AMPG.US,D,20220324,000000,3.3,3.45,3.1579,3.18,115231,0
+AMPG.US,D,20220325,000000,3.23,3.235,3.06,3.13,81999,0
+AMPG.US,D,20220328,000000,3.12,3.1699,3.07,3.13,24448,0
+AMPG.US,D,20220329,000000,3.07,3.2299,3.07,3.15,36767,0
+AMPG.US,D,20220330,000000,3.23,3.27,3.1,3.24,62727,0
+AMPG.US,D,20220331,000000,3.33,3.98,3.3,3.36,2404700,0
+AMPG.US,D,20220401,000000,3.25,3.2649,3.02,3.09,324611,0
+AMPG.US,D,20220404,000000,3.06,3.182,3.05,3.13,105047,0
+AMPG.US,D,20220405,000000,3.08,3.12,2.94,2.99,190278,0
+AMPG.US,D,20220406,000000,2.92,2.9729,2.84,2.84,118409,0
+AMPG.US,D,20220407,000000,2.845,2.8728,2.7,2.73,163746,0
+AMPG.US,D,20220408,000000,2.84,2.8499,2.56,2.63,223013,0
+AMPG.US,D,20220411,000000,2.56,2.7599,2.55,2.56,120916,0
+AMPG.US,D,20220412,000000,2.6,2.7,2.57,2.68,95749,0
+AMPG.US,D,20220413,000000,2.71,2.82,2.7,2.82,43532,0
+AMPG.US,D,20220414,000000,2.85,2.9,2.65,2.72,84773,0
+AMPG.US,D,20220418,000000,2.79,2.79,2.6601,2.75,35197,0
+AMPG.US,D,20220419,000000,2.75,2.85,2.709,2.81,23735,0
+AMPG.US,D,20220420,000000,2.85,2.86,2.7105,2.73,9198,0
+AMPG.US,D,20220421,000000,2.77,2.8378,2.645,2.69,33252,0
+AMPG.US,D,20220422,000000,2.72,2.72,2.61,2.68,27049,0
+AMPG.US,D,20220425,000000,2.655,2.655,2.5604,2.61,21953,0
+AMPG.US,D,20220426,000000,2.61,2.61,2.52,2.54,46584,0
+AMPG.US,D,20220427,000000,2.575,2.64,2.52,2.56,26990,0
+AMPG.US,D,20220428,000000,2.5843,2.62,2.52,2.62,14970,0
+AMPG.US,D,20220429,000000,2.59,2.66,2.58,2.63,25581,0
+AMPG.US,D,20220502,000000,2.6,2.6,2.5045,2.52,27255,0
+AMPG.US,D,20220503,000000,2.53,2.6,2.51,2.52,17594,0
+AMPG.US,D,20220504,000000,2.51,2.6599,2.5,2.61,33428,0
+AMPG.US,D,20220505,000000,2.62,2.625,2.4301,2.47,61204,0
+AMPG.US,D,20220506,000000,2.47,2.517,2.31,2.37,45532,0
+AMPG.US,D,20220509,000000,2.3165,2.36,2.0527,2.1,78651,0
+AMPG.US,D,20220510,000000,2.15,2.2799,2.01,2.07,124425,0
+AMPG.US,D,20220511,000000,2.15,2.17,1.7,1.79,207860,0
+AMPG.US,D,20220512,000000,1.7,1.93,1.69,1.905,51802,0
+AMPG.US,D,20220513,000000,2.22,2.24,1.9796,2.24,124403,0
+AMPG.US,D,20220516,000000,2.11,2.2,1.96,1.99,1119337,0
+AMPG.US,D,20220517,000000,1.95,2.07,1.9,2.06,162144,0
+AMPG.US,D,20220518,000000,2.01,2.08,1.89,1.95,77143,0
+AMPG.US,D,20220519,000000,1.9699,2.02,1.8801,1.92,56971,0
+AMPG.US,D,20220520,000000,1.96,1.96,1.87,1.96,26170,0
+AMPG.US,D,20220523,000000,1.98,2.12,1.98,2.09,46468,0
+AMPG.US,D,20220524,000000,2.05,2.05,1.88,1.98,66042,0
+AMPG.US,D,20220525,000000,1.96,2.1,1.96,2.08,35509,0
+AMPG.US,D,20220526,000000,2.1,2.23,2.0438,2.16,21008,0
+AMPG.US,D,20220527,000000,2.21,2.29,2.16,2.22,58636,0
+AMPG.US,D,20220531,000000,2.27,2.27,2.145,2.22,46269,0
+AMPG.US,D,20220601,000000,2.19,2.23,1.98,2.01,35803,0
+AMPG.US,D,20220602,000000,2.01,2.16,2.01,2.11,31848,0
+AMPG.US,D,20220603,000000,2.1,2.1004,1.9801,2.03,26368,0
+AMPG.US,D,20220606,000000,2.05,2.0815,1.94,1.98,58050,0
+AMPG.US,D,20220607,000000,2.0199,2.055,1.97,1.97,52247,0
+AMPG.US,D,20220608,000000,2.08,2.08,1.85,1.96,137782,0
+AMPG.US,D,20220609,000000,1.88,2.0699,1.88,1.98,54923,0
+AMPG.US,D,20220610,000000,1.96,2.03,1.7981,1.83,149541,0
+AMPG.US,D,20220613,000000,1.83,1.83,1.6201,1.67,50438,0
+AMPG.US,D,20220614,000000,1.7,1.7999,1.7,1.72,11638,0
+AMPG.US,D,20220615,000000,1.82,1.964,1.7201,1.87,58874,0
+AMPG.US,D,20220616,000000,1.82,2.1,1.82,1.98,68424,0
+AMPG.US,D,20220617,000000,1.96,2,1.91,1.97,19846,0
+AMPG.US,D,20220621,000000,1.9,2.07,1.85,1.9,29242,0
+AMPG.US,D,20220622,000000,1.91,1.99,1.91,1.92,19689,0
+AMPG.US,D,20220623,000000,1.82,2.02,1.82,1.92,20160,0
+AMPG.US,D,20220624,000000,1.9899,1.99,1.87,1.87,38909,0
+AMPG.US,D,20220627,000000,1.9,2,1.8691,1.96,32389,0
+AMPG.US,D,20220628,000000,1.89,2.1,1.87,1.93,35303,0
+AMPG.US,D,20220629,000000,2.0199,2.04,1.96,2,5420,0
+AMPG.US,D,20220630,000000,1.98,2.1,1.955,2.05,13079,0
+AMPG.US,D,20220701,000000,2.0999,2.1,1.9333,1.98,18137,0
+AMPG.US,D,20220705,000000,1.96,2.14,1.96,2.07,10198,0
+AMPG.US,D,20220706,000000,2.09,2.1899,2.08,2.08,13896,0
+AMPG.US,D,20220707,000000,2.1657,2.1657,1.94,2.135,22650,0
+AMPG.US,D,20220708,000000,2.1999,2.5,2.1099,2.44,82357,0
+AMPG.US,D,20220711,000000,2.41,2.59,2.4,2.455,49221,0
+AMPG.US,D,20220712,000000,2.49,2.64,2.4101,2.49,12539,0
+AMPG.US,D,20220713,000000,2.42,2.51,2.39,2.48,13129,0
+AMPG.US,D,20220714,000000,2.4301,2.63,2.43,2.5,35744,0
+AMPG.US,D,20220715,000000,2.6,2.6162,2.47,2.515,17725,0
+AMPG.US,D,20220718,000000,2.58,2.64,2.4902,2.6073,30057,0
+AMPG.US,D,20220719,000000,2.64,2.64,2.52,2.54,47358,0
+AMPG.US,D,20220720,000000,2.54,2.64,2.54,2.59,16361,0
+AMPG.US,D,20220721,000000,2.64,2.76,2.6101,2.71,71663,0
+AMPG.US,D,20220722,000000,2.78,2.78,2.51,2.55,37250,0
+AMPG.US,D,20220725,000000,2.53,2.53,2.32,2.34,20954,0
+AMPG.US,D,20220726,000000,2.31,2.39,2.1695,2.29,12073,0
+AMPG.US,D,20220727,000000,2.27,2.42,2.2501,2.36,19500,0
+AMPG.US,D,20220728,000000,2.38,2.4097,2.3,2.36,24586,0
+AMPG.US,D,20220729,000000,2.39,2.49,2.35,2.4284,20181,0
+AMPG.US,D,20220801,000000,2.3,2.4108,2.2901,2.33,20350,0
+AMPG.US,D,20220802,000000,2.3301,2.3999,2.3301,2.39,11691,0
+AMPG.US,D,20220803,000000,2.38,2.5182,2.3,2.3,8167,0
+AMPG.US,D,20220804,000000,2.35,2.42,2.3001,2.34,16653,0
+AMPG.US,D,20220805,000000,2.35,2.49,2.3301,2.38,21505,0
+AMPG.US,D,20220808,000000,2.37,2.49,2.37,2.4204,28817,0
+AMPG.US,D,20220809,000000,2.49,2.49,2.3303,2.36,21091,0
+AMPG.US,D,20220810,000000,2.35,2.4864,2.35,2.46,21709,0
+AMPG.US,D,20220811,000000,2.45,2.52,2.4149,2.5,10651,0
+AMPG.US,D,20220812,000000,2.4999,2.64,2.475,2.62,31781,0
+AMPG.US,D,20220815,000000,2.97,2.9925,2.63,2.78,2635920,0
+AMPG.US,D,20220816,000000,2.56,2.62,2.26,2.365,378060,0
+AMPG.US,D,20220817,000000,2.25,2.59,2.19,2.56,110360,0
+AMPG.US,D,20220818,000000,2.57,2.8399,2.35,2.53,212717,0
+AMPG.US,D,20220819,000000,2.47,2.58,2.33,2.44,106193,0
+AMPG.US,D,20220822,000000,2.35,2.39,2.17,2.23,72829,0
+AMPG.US,D,20220823,000000,2.27,2.4299,1.992,2.14,265467,0
+AMPG.US,D,20220824,000000,2.23,2.65,2.2001,2.4,716621,0
+AMPG.US,D,20220825,000000,2.4,2.42,2.12,2.23,172348,0
+AMPG.US,D,20220826,000000,2.21,2.2581,2.12,2.17,48312,0
+AMPG.US,D,20220829,000000,2.21,2.21,2.1,2.12,72020,0
+AMPG.US,D,20220830,000000,2.16,2.19,2.1,2.12,24065,0
+AMPG.US,D,20220831,000000,2.23,2.23,2.11,2.18,18363,0
+AMPG.US,D,20220901,000000,2.16,2.17,2.04,2.08,44864,0
+AMPG.US,D,20220902,000000,2.07,2.12,2.0305,2.12,17593,0
+AMPG.US,D,20220906,000000,2.08,2.09,1.95,2.05,59793,0
+AMPG.US,D,20220907,000000,2.05,2.1,2.04,2.08,43547,0
+AMPG.US,D,20220908,000000,2.02,2.13,2.01,2.1,43406,0
+AMPG.US,D,20220909,000000,2.1689,2.1716,2.1,2.1,17411,0
+AMPG.US,D,20220912,000000,2.1,2.17,2.1,2.1,15146,0
+AMPG.US,D,20220913,000000,2.06,2.1658,2.039,2.0611,14184,0
+AMPG.US,D,20220914,000000,2.04,2.112,2.03,2.06,19672,0
+AMPG.US,D,20220915,000000,2.11,2.115,2.01,2.0101,17337,0
+AMPG.US,D,20220916,000000,2.06,2.06,1.96,2,38200,0
+AMPG.US,D,20220919,000000,1.95,2,1.95,1.975,43902,0
+AMPG.US,D,20220920,000000,2.05,2.05,1.93,1.94,28382,0
+AMPG.US,D,20220921,000000,1.95,2.02,1.91,1.92,32439,0
+AMPG.US,D,20220922,000000,1.905,1.905,1.8001,1.85,34167,0
+AMPG.US,D,20220923,000000,1.79,1.8599,1.76,1.82,36824,0
+AMPG.US,D,20220926,000000,1.83,1.94,1.72,1.78,29177,0
+AMPG.US,D,20220927,000000,1.77,1.82,1.7364,1.74,8043,0
+AMPG.US,D,20220928,000000,1.77,1.8899,1.72,1.8,12585,0
+AMPG.US,D,20220929,000000,1.74,1.8099,1.74,1.75,24294,0
+AMPG.US,D,20220930,000000,1.75,1.88,1.72,1.84,72105,0
+AMPG.US,D,20221003,000000,1.85,2.01,1.85,2,21385,0
+AMPG.US,D,20221004,000000,2.02,2.065,1.94,1.94,9010,0
+AMPG.US,D,20221005,000000,1.9437,1.99,1.93,1.97,8176,0
+AMPG.US,D,20221006,000000,1.985,2,1.975,1.9832,6411,0
+AMPG.US,D,20221007,000000,2.05,2.12,1.9731,2.02,94131,0
+AMPG.US,D,20221010,000000,2,2.04,1.95,2.02,44466,0
+AMPG.US,D,20221011,000000,1.95,2,1.95,1.99,16929,0
+AMPG.US,D,20221012,000000,1.95,2.01,1.95,1.9901,22559,0
+AMPG.US,D,20221013,000000,1.9501,2.07,1.95,2.05,33724,0
+AMPG.US,D,20221014,000000,2.09,2.09,2.0193,2.08,16061,0
+AMPG.US,D,20221017,000000,2.12,2.12,2.03,2.105,18206,0
+AMPG.US,D,20221018,000000,2.09,2.22,2.09,2.14,62237,0
+AMPG.US,D,20221019,000000,2.15,2.28,2.15,2.17,68698,0
+AMPG.US,D,20221020,000000,2.28,2.32,2.2,2.27,95545,0
+AMPG.US,D,20221021,000000,2.31,2.49,2.2784,2.48,94680,0
+AMPG.US,D,20221024,000000,2.59,2.6,2.2192,2.315,165283,0
+AMPG.US,D,20221025,000000,2.2658,2.47,2.2536,2.41,32536,0
+AMPG.US,D,20221026,000000,2.43,2.43,2.3201,2.4,13100,0
+AMPG.US,D,20221027,000000,2.3681,2.38,2.2801,2.37,20763,0
+AMPG.US,D,20221028,000000,2.36,2.4,2.2816,2.36,17891,0
+AMPG.US,D,20221031,000000,2.3,2.4011,2.2848,2.33,6816,0
+AMPG.US,D,20221101,000000,2.25,2.3199,2.23,2.23,9671,0
+AMPG.US,D,20221102,000000,2.1894,2.32,2.1894,2.28,22509,0
+AMPG.US,D,20221103,000000,2.21,2.3118,2.21,2.24,9258,0
+AMPG.US,D,20221104,000000,2.29,2.29,2.1101,2.23,10730,0
+AMPG.US,D,20221107,000000,2.21,2.4451,2.2081,2.33,40582,0
+AMPG.US,D,20221108,000000,2.32,2.4599,2.3,2.31,20749,0
+AMPG.US,D,20221109,000000,2.34,2.53,2.3,2.44,29932,0
+AMPG.US,D,20221110,000000,2.44,2.6,2.4301,2.5201,52382,0
+AMPG.US,D,20221111,000000,2.41,2.59,2.41,2.54,61126,0
+AMPG.US,D,20221114,000000,2.63,2.74,2.25,2.4,490779,0
+AMPG.US,D,20221115,000000,2.41,2.49,2.37,2.44,15990,0
+AMPG.US,D,20221116,000000,2.47,2.68,2.435,2.52,151728,0
+AMPG.US,D,20221117,000000,2.39,2.5,2.2,2.37,57641,0
+AMPG.US,D,20221118,000000,2.3301,2.42,2.32,2.36,10850,0
+AMPG.US,D,20221121,000000,2.36,2.36,2.13,2.21,48412,0
+AMPG.US,D,20221122,000000,2.15,2.3189,2.137,2.27,11155,0
+AMPG.US,D,20221123,000000,2.25,2.3595,2.25,2.29,6316,0
+AMPG.US,D,20221125,000000,2.25,2.35,2.25,2.35,25903,0
+AMPG.US,D,20221128,000000,2.35,2.41,2.2701,2.32,17871,0
+AMPG.US,D,20221129,000000,2.2566,2.26,2.09,2.12,41630,0
+AMPG.US,D,20221130,000000,2.16,2.25,2.13,2.25,9030,0
+AMPG.US,D,20221201,000000,2.25,2.28,2.15,2.19,29670,0
+AMPG.US,D,20221202,000000,2.2,2.3029,2.2,2.22,35210,0
+AMPG.US,D,20221205,000000,2.18,2.2,2.13,2.17,8131,0
+AMPG.US,D,20221206,000000,2.21,2.23,2.1201,2.17,26173,0
+AMPG.US,D,20221207,000000,2.2139,2.2145,2.1573,2.18,7939,0
+AMPG.US,D,20221208,000000,2.17,2.23,2.12,2.23,18558,0
+AMPG.US,D,20221209,000000,2.19,2.22,2.1406,2.18,4265,0
+AMPG.US,D,20221212,000000,2.1796,2.18,2.05,2.13,46161,0
+AMPG.US,D,20221213,000000,2.15,2.2,2,2.048,50688,0
+AMPG.US,D,20221214,000000,2.04,2.1,2.02,2.02,24327,0
+AMPG.US,D,20221215,000000,2.0772,2.1,1.98,2.03,73851,0
+AMPG.US,D,20221216,000000,2.03,2.1534,2.0227,2.1,20977,0
+AMPG.US,D,20221219,000000,2.1,2.14,1.95,1.97,44241,0
+AMPG.US,D,20221220,000000,1.96,2.09,1.92,1.92,27657,0
+AMPG.US,D,20221221,000000,2.14,2.23,2.0156,2.06,54904,0
+AMPG.US,D,20221222,000000,2.1,2.2,2.0444,2.2,33783,0
+AMPG.US,D,20221223,000000,2.13,2.25,2.13,2.24,19550,0
+AMPG.US,D,20221227,000000,2.27,2.27,2.05,2.16,44945,0
+AMPG.US,D,20221228,000000,2.1,2.1499,2.05,2.05,9878,0
+AMPG.US,D,20221229,000000,2.07,2.135,2.06,2.1,18797,0
+AMPG.US,D,20221230,000000,2.044,2.1399,1.98,2.12,17496,0
+AMPG.US,D,20230103,000000,2.08,2.1399,2.0262,2.07,3981,0
+AMPG.US,D,20230104,000000,2.07,2.1,2.06,2.09,5253,0
+AMPG.US,D,20230105,000000,2.09,2.14,2.0801,2.14,5538,0
+AMPG.US,D,20230106,000000,2.13,2.25,2.1001,2.25,9836,0
+AMPG.US,D,20230109,000000,2.3,2.31,2.24,2.24,12493,0
+AMPG.US,D,20230110,000000,2.23,2.27,2.1838,2.2498,8799,0
+AMPG.US,D,20230111,000000,2.28,2.3,2.24,2.2419,9180,0
+AMPG.US,D,20230112,000000,2.19,2.29,2.19,2.2667,14259,0
+AMPG.US,D,20230113,000000,2.26,2.35,2.26,2.35,31932,0
+AMPG.US,D,20230117,000000,2.3499,2.56,2.3499,2.56,127011,0
+AMPG.US,D,20230118,000000,2.565,2.6392,2.29,2.29,81280,0
+AMPG.US,D,20230119,000000,2.23,2.35,2.2,2.35,36837,0
+AMPG.US,D,20230120,000000,2.36,2.36,2.2735,2.34,6284,0
+AMPG.US,D,20230123,000000,2.28,2.46,2.28,2.37,26662,0
+AMPG.US,D,20230124,000000,2.36,2.4,2.34,2.36,9645,0
+AMPG.US,D,20230125,000000,2.3201,2.4886,2.32,2.375,14824,0
+AMPG.US,D,20230126,000000,2.3893,2.43,2.37,2.37,3568,0
+AMPG.US,D,20230127,000000,2.43,2.5499,2.26,2.35,114836,0
+AMPG.US,D,20230130,000000,2.36,2.38,2.23,2.24,38345,0
+AMPG.US,D,20230131,000000,2.35,2.35,2.25,2.25,7657,0
+AMPG.US,D,20230201,000000,2.27,2.46,2.27,2.43,73818,0
+AMPG.US,D,20230202,000000,2.38,2.54,2.35,2.495,85614,0
+AMPG.US,D,20230203,000000,2.51,2.74,2.4479,2.7,164911,0
+AMPG.US,D,20230206,000000,2.74,2.88,2.67,2.75,303038,0
+AMPG.US,D,20230207,000000,2.75,2.78,2.61,2.77,46945,0
+AMPG.US,D,20230208,000000,2.76,2.77,2.54,2.55,31069,0
+AMPG.US,D,20230209,000000,2.61,2.61,2.36,2.41,34837,0
+AMPG.US,D,20230210,000000,2.4529,2.51,2.374,2.51,16276,0
+AMPG.US,D,20230213,000000,2.55,2.615,2.45,2.45,15287,0
+AMPG.US,D,20230214,000000,2.5429,2.5429,2.4501,2.5,41352,0
+AMPG.US,D,20230215,000000,2.51,2.64,2.4856,2.55,26049,0
+AMPG.US,D,20230216,000000,2.605,2.7,2.555,2.62,51089,0
+AMPG.US,D,20230217,000000,2.6999,2.73,2.6301,2.65,30711,0
+AMPG.US,D,20230221,000000,2.65,2.66,2.5392,2.5999,19888,0
+AMPG.US,D,20230222,000000,2.51,2.6,2.51,2.54,22766,0
+AMPG.US,D,20230223,000000,2.585,2.77,2.5513,2.69,54738,0
+AMPG.US,D,20230224,000000,2.68,2.6899,2.53,2.55,24891,0
+AMPG.US,D,20230227,000000,2.56,2.62,2.5,2.585,13824,0
+AMPG.US,D,20230228,000000,2.55,2.65,2.55,2.64,29298,0
+AMPG.US,D,20230301,000000,2.6,2.69,2.56,2.68,32118,0
+AMPG.US,D,20230302,000000,2.64,2.66,2.5756,2.66,10531,0
+AMPG.US,D,20230303,000000,2.64,2.85,2.61,2.81,118804,0
+AMPG.US,D,20230306,000000,2.76,2.9899,2.76,2.93,151587,0
+AMPG.US,D,20230307,000000,2.92,2.98,2.8387,2.8501,84148,0
+AMPG.US,D,20230308,000000,2.885,3.05,2.86,3.03,96180,0
+AMPG.US,D,20230309,000000,3,3.15,2.65,2.65,205891,0
+AMPG.US,D,20230310,000000,2.71,2.84,2.49,2.62,107533,0
+AMPG.US,D,20230313,000000,2.6,2.7969,2.6,2.73,25584,0
+AMPG.US,D,20230314,000000,2.75,2.82,2.6981,2.74,34879,0
+AMPG.US,D,20230315,000000,2.73,2.8,2.62,2.68,17254,0
+AMPG.US,D,20230316,000000,2.74,2.85,2.6399,2.81,41318,0
+AMPG.US,D,20230317,000000,2.74,2.8399,2.57,2.61,56740,0
+AMPG.US,D,20230320,000000,2.64,2.72,2.5,2.5,43017,0
+AMPG.US,D,20230321,000000,2.57,2.58,2.45,2.5,27695,0
+AMPG.US,D,20230322,000000,2.4519,2.5,2.39,2.39,47752,0
+AMPG.US,D,20230323,000000,2.32,2.484,2.31,2.32,28044,0
+AMPG.US,D,20230324,000000,2.4142,2.42,2.32,2.33,21304,0
+AMPG.US,D,20230327,000000,2.31,2.49,2.31,2.46,18558,0
+AMPG.US,D,20230328,000000,2.49,2.49,2.3613,2.41,12197,0
+AMPG.US,D,20230329,000000,2.3,2.5,2.3,2.4,51319,0
+AMPG.US,D,20230330,000000,2.55,2.57,2.46,2.5,30217,0
+AMPG.US,D,20230331,000000,2.54,2.8,2.533,2.76,73743,0
+AMPG.US,D,20230403,000000,2.66,2.72,2.66,2.715,8412,0
+AMPG.US,D,20230404,000000,2.7078,2.75,2.65,2.69,22063,0
+AMPG.US,D,20230405,000000,2.56,2.69,2.56,2.6,33870,0
+AMPG.US,D,20230406,000000,2.63,2.727,2.6,2.69,24841,0
+AMPG.US,D,20230410,000000,2.745,2.82,2.65,2.805,95146,0
+AMPG.US,D,20230411,000000,2.75,3.1397,2.7101,2.99,236587,0
+AMPG.US,D,20230412,000000,2.96,3.05,2.85,2.85,95515,0
+AMPG.US,D,20230413,000000,2.8999,3.12,2.8999,3.1,127355,0
+AMPG.US,D,20230414,000000,3.05,3.3099,3.03,3.2101,235078,0
+AMPG.US,D,20230417,000000,3.34,3.57,3.25,3.41,347751,0
+AMPG.US,D,20230418,000000,3.38,3.42,3.2201,3.25,102526,0
+AMPG.US,D,20230419,000000,3.26,3.32,3.22,3.24,70175,0
+AMPG.US,D,20230420,000000,3.2,3.25,3.03,3.13,35364,0
+AMPG.US,D,20230421,000000,3.09,3.18,3.0899,3.13,46271,0
+AMPG.US,D,20230424,000000,3.15,3.3899,3.12,3.22,73496,0
+AMPG.US,D,20230425,000000,3.25,3.25,3.0615,3.07,57696,0
+AMPG.US,D,20230426,000000,3,3.08,2.93,2.985,43658,0
+AMPG.US,D,20230427,000000,3.04,3.18,3.02,3.145,45689,0
+AMPG.US,D,20230428,000000,3.15,3.2336,3.0741,3.165,86738,0
+AMPG.US,D,20230501,000000,3.2,3.23,3.11,3.19,32544,0
+AMPG.US,D,20230502,000000,3.2399,3.3204,3.1,3.14,56961,0
+AMPG.US,D,20230503,000000,3.14,3.3,3.09,3.09,12220,0
+AMPG.US,D,20230504,000000,3.09,3.1434,3.05,3.07,22553,0
+AMPG.US,D,20230505,000000,3.105,3.28,3.0701,3.25,58146,0
+AMPG.US,D,20230508,000000,3.27,3.27,3.04,3.08,34786,0
+AMPG.US,D,20230509,000000,3.04,3.13,3.04,3.11,18752,0
+AMPG.US,D,20230510,000000,3.16,3.21,3.05,3.05,25948,0
+AMPG.US,D,20230511,000000,3.06,3.06,2.95,2.95,43134,0
+AMPG.US,D,20230512,000000,2.93,2.9389,2.81,2.91,67547,0
+AMPG.US,D,20230515,000000,2.86,2.9099,2.58,2.61,201886,0
+AMPG.US,D,20230516,000000,2.63,2.75,2.41,2.44,250729,0
+AMPG.US,D,20230517,000000,2.43,2.553,2.43,2.5,104251,0
+AMPG.US,D,20230518,000000,2.51,2.63,2.46,2.56,123768,0
+AMPG.US,D,20230519,000000,2.61,2.84,2.5,2.51,85454,0
+AMPG.US,D,20230522,000000,2.51,2.7008,2.4577,2.46,148592,0
+AMPG.US,D,20230523,000000,2.5,2.55,2.37,2.37,57796,0
+AMPG.US,D,20230524,000000,2.35,2.44,2.29,2.34,66110,0
+AMPG.US,D,20230525,000000,2.37,2.45,2.24,2.28,75856,0
+AMPG.US,D,20230526,000000,2.28,2.42,2.28,2.41,68511,0
+AMPG.US,D,20230530,000000,2.41,2.525,2.4,2.41,33525,0
+AMPG.US,D,20230531,000000,2.35,2.3999,2.28,2.31,29980,0
+AMPG.US,D,20230601,000000,2.38,2.4,2.3,2.39,74185,0
+AMPG.US,D,20230602,000000,2.388,2.45,2.3527,2.42,27393,0
+AMPG.US,D,20230605,000000,2.49,2.49,2.35,2.4,32461,0
+AMPG.US,D,20230606,000000,2.37,2.59,2.37,2.49,76840,0
+AMPG.US,D,20230607,000000,2.53,2.5899,2.486,2.54,47088,0
+AMPG.US,D,20230608,000000,2.62,2.759,2.46,2.63,95593,0
+AMPG.US,D,20230609,000000,2.67,2.67,2.55,2.55,14696,0
+AMPG.US,D,20230612,000000,2.55,2.61,2.3543,2.49,31840,0
+AMPG.US,D,20230613,000000,2.4,2.49,2.33,2.43,23665,0
+AMPG.US,D,20230614,000000,2.47,2.62,2.4327,2.5,50635,0
+AMPG.US,D,20230615,000000,2.43,2.68,2.43,2.55,175824,0
+AMPG.US,D,20230616,000000,2.65,2.6692,2.5,2.65,123422,0
+AMPG.US,D,20230620,000000,2.59,2.72,2.54,2.57,61918,0
+AMPG.US,D,20230621,000000,2.6724,2.6724,2.44,2.46,28018,0
+AMPG.US,D,20230622,000000,2.486,2.4964,2.37,2.44,46562,0
+AMPG.US,D,20230623,000000,2.44,2.575,2.37,2.52,77251,0
+AMPG.US,D,20230626,000000,2.47,2.51,2.415,2.415,38408,0
+AMPG.US,D,20230627,000000,2.4083,2.51,2.36,2.46,23695,0
+AMPG.US,D,20230628,000000,2.45,2.45,2.36,2.37,34386,0
+AMPG.US,D,20230629,000000,2.37,2.45,2.2901,2.31,34232,0
+AMPG.US,D,20230630,000000,2.31,2.3404,2.27,2.31,63280,0
+AMPG.US,D,20230703,000000,2.29,2.68,2.29,2.36,6238,0
+AMPG.US,D,20230705,000000,2.32,2.36,2.3,2.33,10875,0
+AMPG.US,D,20230706,000000,2.3,2.32,2.28,2.28,23083,0
+AMPG.US,D,20230707,000000,2.28,2.37,2.25,2.27,41468,0
+AMPG.US,D,20230710,000000,2.27,2.33,2.26,2.28,14134,0
+AMPG.US,D,20230711,000000,2.25,2.3256,2.25,2.3,21903,0
+AMPG.US,D,20230712,000000,2.27,2.33,2.26,2.29,50177,0
+AMPG.US,D,20230713,000000,2.28,2.43,2.28,2.41,29159,0
+AMPG.US,D,20230714,000000,2.42,2.47,2.36,2.37,25938,0
+AMPG.US,D,20230717,000000,2.37,2.405,2.3277,2.399,4845,0
+AMPG.US,D,20230718,000000,2.37,2.4399,2.34,2.39,13248,0
+AMPG.US,D,20230719,000000,2.39,2.44,2.29,2.3,33966,0
+AMPG.US,D,20230720,000000,2.35,2.37,2.3,2.33,26978,0
+AMPG.US,D,20230721,000000,2.35,2.35,2.26,2.26,15877,0
+AMPG.US,D,20230724,000000,2.25,2.3399,2.2301,2.29,16026,0
+AMPG.US,D,20230725,000000,2.268,2.31,2.23,2.23,16925,0
+AMPG.US,D,20230726,000000,2.23,2.25,2.19,2.22,21209,0
+AMPG.US,D,20230727,000000,2.21,2.3099,2.13,2.17,37258,0
+AMPG.US,D,20230728,000000,2.2,2.27,2.1501,2.26,17666,0
+AMPG.US,D,20230731,000000,2.25,2.3597,2.22,2.25,35667,0
+AMPG.US,D,20230801,000000,2.195,2.36,2.19,2.25,31605,0
+AMPG.US,D,20230802,000000,2.25,2.25,2.15,2.19,22600,0
+AMPG.US,D,20230803,000000,2.17,2.29,2.15,2.21,17421,0
+AMPG.US,D,20230804,000000,2.17,2.24,2.1,2.15,26118,0
+AMPG.US,D,20230807,000000,2.1985,2.23,2.13,2.13,12170,0
+AMPG.US,D,20230808,000000,2.1258,2.1809,2.12,2.12,3527,0
+AMPG.US,D,20230809,000000,2.12,2.14,2.12,2.13,10014,0
+AMPG.US,D,20230810,000000,2.13,2.2,2.1,2.13,10241,0
+AMPG.US,D,20230811,000000,2.12,2.1667,2.12,2.1667,17180,0
+AMPG.US,D,20230814,000000,2.12,2.175,2,2.09,57663,0
+AMPG.US,D,20230815,000000,2.05,2.07,1.92,1.97,114692,0
+AMPG.US,D,20230816,000000,1.95,2.06,1.9101,2,81775,0
+AMPG.US,D,20230817,000000,2,2.0399,1.89,1.89,48501,0
+AMPG.US,D,20230818,000000,1.835,1.89,1.79,1.84,51826,0
+AMPG.US,D,20230821,000000,1.84,1.99,1.84,1.96,29916,0
+AMPG.US,D,20230822,000000,1.93,1.935,1.8,1.8,50927,0
+AMPG.US,D,20230823,000000,1.82,1.9899,1.82,1.86,32336,0
+AMPG.US,D,20230824,000000,1.8736,1.8736,1.77,1.82,48104,0
+AMPG.US,D,20230825,000000,1.8001,1.86,1.8,1.86,12251,0
+AMPG.US,D,20230828,000000,1.84,1.9898,1.84,1.8673,20630,0
+AMPG.US,D,20230829,000000,1.8,1.96,1.8,1.9599,54615,0
+AMPG.US,D,20230830,000000,1.93,1.96,1.8901,1.9158,16932,0
+AMPG.US,D,20230831,000000,1.8901,2,1.8901,1.9073,10852,0
+AMPG.US,D,20230901,000000,1.96,1.96,1.88,1.9,18299,0
+AMPG.US,D,20230905,000000,1.9,1.9526,1.8701,1.93,28753,0
+AMPG.US,D,20230906,000000,1.94,1.9489,1.87,1.9,16288,0
+AMPG.US,D,20230907,000000,1.91,2.01,1.87,1.8979,21400,0
+AMPG.US,D,20230908,000000,1.9,2,1.87,1.96,24425,0
+AMPG.US,D,20230911,000000,1.98,2,1.89,1.89,23244,0
+AMPG.US,D,20230912,000000,1.91,2.04,1.87,1.87,10219,0
+AMPG.US,D,20230913,000000,1.88,1.9225,1.83,1.86,11592,0
+AMPG.US,D,20230914,000000,1.86,1.95,1.86,1.91,3710,0
+AMPG.US,D,20230915,000000,1.89,1.93,1.83,1.87,21482,0
+AMPG.US,D,20230918,000000,1.85,1.9,1.82,1.84,13245,0
+AMPG.US,D,20230919,000000,1.86,1.86,1.78,1.84,12875,0
+AMPG.US,D,20230920,000000,1.85,1.9599,1.84,1.84,8875,0
+AMPG.US,D,20230921,000000,1.81,1.89,1.81,1.82,11050,0
+AMPG.US,D,20230922,000000,1.81,1.91,1.81,1.868,4653,0
+AMPG.US,D,20230925,000000,1.9,1.94,1.85,1.85,12837,0
+AMPG.US,D,20230926,000000,1.8407,1.85,1.82,1.84,9702,0
+AMPG.US,D,20230927,000000,1.82,1.84,1.71,1.71,46932,0
+AMPG.US,D,20230928,000000,1.7,2.05,1.7,2,158333,0
+AMPG.US,D,20230929,000000,2.03,2.13,2.0001,2.02,13144,0
+AMPG.US,D,20231002,000000,1.92,2.015,1.86,2.01,17378,0
+AMPG.US,D,20231003,000000,2.03,2.095,1.99,2,10630,0
+AMPG.US,D,20231004,000000,2.065,2.07,1.965,2,19429,0
+AMPG.US,D,20231005,000000,2.06,2.06,2.01,2.01,10491,0
+AMPG.US,D,20231006,000000,2.09,2.14,1.96,2,12567,0
+AMPG.US,D,20231009,000000,1.9501,2.0899,1.9294,1.9667,2483,0
+AMPG.US,D,20231010,000000,1.93,2.03,1.92,2.0243,8922,0
+AMPG.US,D,20231011,000000,1.9201,2.0299,1.7959,1.93,31910,0
+AMPG.US,D,20231012,000000,1.9,1.9299,1.84,1.84,43751,0
+AMPG.US,D,20231013,000000,1.82,1.889,1.82,1.83,16219,0
+AMPG.US,D,20231016,000000,1.89,1.89,1.7601,1.84,15329,0
+AMPG.US,D,20231017,000000,1.8301,1.8699,1.81,1.82,12585,0
+AMPG.US,D,20231018,000000,1.79,1.8481,1.79,1.83,7492,0
+AMPG.US,D,20231019,000000,1.8,1.8601,1.8,1.83,21651,0
+AMPG.US,D,20231020,000000,1.8,1.8899,1.78,1.81,19611,0
+AMPG.US,D,20231023,000000,1.8,1.86,1.7871,1.79,7875,0
+AMPG.US,D,20231024,000000,1.8,1.8699,1.76,1.8064,18237,0
+AMPG.US,D,20231025,000000,1.92,1.92,1.815,1.83,15266,0
+AMPG.US,D,20231026,000000,1.7941,1.8599,1.79,1.8192,5355,0
+AMPG.US,D,20231027,000000,1.7955,1.86,1.75,1.76,19366,0
+AMPG.US,D,20231030,000000,1.79,1.88,1.73,1.73,31575,0
+AMPG.US,D,20231031,000000,1.73,1.77,1.73,1.76,11867,0
+AMPG.US,D,20231101,000000,1.76,1.86,1.73,1.73,30360,0
+AMPG.US,D,20231102,000000,1.74,1.8,1.73,1.768,11751,0
+AMPG.US,D,20231103,000000,1.8014,1.865,1.75,1.76,7740,0
+AMPG.US,D,20231106,000000,1.73,1.82,1.72,1.73,41877,0
+AMPG.US,D,20231107,000000,1.75,1.76,1.7336,1.74,13996,0
+AMPG.US,D,20231108,000000,1.75,1.79,1.66,1.66,57439,0
+AMPG.US,D,20231109,000000,1.74,1.76,1.66,1.678,38134,0
+AMPG.US,D,20231110,000000,1.71,1.8,1.68,1.69,16692,0
+AMPG.US,D,20231113,000000,1.7201,1.75,1.69,1.71,15465,0
+AMPG.US,D,20231114,000000,1.7,1.75,1.65,1.67,68667,0
+AMPG.US,D,20231115,000000,1.64,1.6501,1.5582,1.585,35507,0
+AMPG.US,D,20231116,000000,1.66,1.66,1.5,1.525,37170,0
+AMPG.US,D,20231117,000000,1.53,1.64,1.53,1.61,34219,0
+AMPG.US,D,20231120,000000,1.63,1.65,1.59,1.62,31522,0
+AMPG.US,D,20231121,000000,1.59,1.6,1.52,1.53,46474,0
+AMPG.US,D,20231122,000000,1.51,1.56,1.51,1.54,27706,0
+AMPG.US,D,20231124,000000,1.5541,1.6,1.54,1.6,5428,0
+AMPG.US,D,20231127,000000,1.55,1.627,1.51,1.54,52899,0
+AMPG.US,D,20231128,000000,1.51,1.598,1.51,1.55,8351,0
+AMPG.US,D,20231129,000000,1.53,1.6,1.53,1.58,37863,0
+AMPG.US,D,20231130,000000,1.575,1.59,1.57,1.59,6789,0
+AMPG.US,D,20231201,000000,1.57,1.6999,1.51,1.68,54501,0
+AMPG.US,D,20231204,000000,1.66,1.7303,1.63,1.73,13660,0
+AMPG.US,D,20231205,000000,1.7,1.73,1.6417,1.7,8093,0
+AMPG.US,D,20231206,000000,1.73,1.74,1.69,1.7099,13211,0
+AMPG.US,D,20231207,000000,1.68,1.7,1.67,1.69,8770,0
+AMPG.US,D,20231208,000000,1.7,1.7599,1.68,1.68,18069,0
+AMPG.US,D,20231211,000000,1.7593,1.7593,1.69,1.69,11465,0
+AMPG.US,D,20231212,000000,1.76,1.76,1.6801,1.7,11389,0
+AMPG.US,D,20231213,000000,1.71,1.7399,1.67,1.67,7392,0
+AMPG.US,D,20231214,000000,1.7,1.76,1.6844,1.75,19445,0
+AMPG.US,D,20231215,000000,1.73,1.93,1.6925,1.82,49696,0
+AMPG.US,D,20231218,000000,1.83,1.9,1.72,1.81,110153,0
+AMPG.US,D,20231219,000000,1.8,1.84,1.72,1.8,46481,0
+AMPG.US,D,20231220,000000,1.75,1.837,1.73,1.73,51064,0
+AMPG.US,D,20231221,000000,1.81,1.97,1.74,1.82,76780,0
+AMPG.US,D,20231222,000000,1.89,1.9455,1.83,1.91,36726,0
+AMPG.US,D,20231226,000000,1.86,1.9699,1.86,1.95,14483,0
+AMPG.US,D,20231227,000000,1.94,2.06,1.8476,1.915,103150,0
+AMPG.US,D,20231228,000000,1.98,2.01,1.91,1.91,40763,0
+AMPG.US,D,20231229,000000,1.94,2.0453,1.88,1.88,33627,0
+AMPG.US,D,20240102,000000,1.98,2,1.9175,1.97,18617,0
+AMPG.US,D,20240103,000000,1.93,1.97,1.8733,1.97,17328,0
+AMPG.US,D,20240104,000000,1.95,1.99,1.91,1.97,32601,0
+AMPG.US,D,20240105,000000,1.99,1.99,1.9267,1.98,2409,0
+AMPG.US,D,20240108,000000,1.92,2,1.92,1.98,18331,0
+AMPG.US,D,20240109,000000,1.95,1.99,1.86,1.86,33967,0
+AMPG.US,D,20240110,000000,1.9,1.9653,1.87,1.94,24101,0
+AMPG.US,D,20240111,000000,1.92,1.96,1.87,1.87,9891,0
+AMPG.US,D,20240112,000000,1.88,1.9499,1.88,1.93,9694,0
+AMPG.US,D,20240116,000000,1.9203,1.955,1.92,1.93,11240,0
+AMPG.US,D,20240117,000000,1.92,1.95,1.92,1.95,7072,0
+AMPG.US,D,20240118,000000,1.9501,2.0299,1.95,2.02,13780,0
+AMPG.US,D,20240119,000000,2.015,2.11,2.015,2.11,27898,0
+AMPG.US,D,20240122,000000,2.11,2.14,2.09,2.09,28300,0
+AMPG.US,D,20240123,000000,2.0512,2.2,2.0505,2.14,34693,0
+AMPG.US,D,20240124,000000,2.21,2.2185,2.15,2.21,98682,0
+AMPG.US,D,20240125,000000,2.18,2.195,2.13,2.19,12078,0
+AMPG.US,D,20240126,000000,2.21,2.3,2.2,2.3,75107,0
+AMPG.US,D,20240129,000000,2.25,2.281,2.25,2.25,11565,0
+AMPG.US,D,20240130,000000,2.27,2.37,2.27,2.3,30117,0
+AMPG.US,D,20240131,000000,2.34,2.36,2.17,2.17,26638,0
+AMPG.US,D,20240201,000000,2.25,2.2654,2.16,2.19,24172,0
+AMPG.US,D,20240202,000000,2.21,2.3476,2.15,2.2,9301,0
+AMPG.US,D,20240205,000000,2.15,2.27,2.15,2.26,6397,0
+AMPG.US,D,20240206,000000,2.22,2.23,2.11,2.16,4198,0
+AMPG.US,D,20240207,000000,2.1101,2.1356,2.0401,2.05,12671,0
+AMPG.US,D,20240208,000000,2.07,2.21,2.02,2.03,14811,0
+AMPG.US,D,20240209,000000,2.095,2.0997,2.03,2.07,7198,0
+AMPG.US,D,20240212,000000,2.08,2.08,2.05,2.06,4634,0
+AMPG.US,D,20240213,000000,2.06,2.107,1.88,1.98,21898,0
+AMPG.US,D,20240214,000000,1.99,2.16,1.9601,2,13584,0
+AMPG.US,D,20240215,000000,1.9913,2.02,1.96,1.98,6384,0
+AMPG.US,D,20240216,000000,1.99,2.04,1.92,1.95,12748,0
+AMPG.US,D,20240220,000000,1.94,1.9999,1.88,1.88,32623,0
+AMPG.US,D,20240221,000000,1.88,1.8965,1.86,1.89,3647,0
+AMPG.US,D,20240222,000000,1.98,2.0495,1.86,1.86,33371,0
+AMPG.US,D,20240223,000000,1.92,2.1599,1.8,1.8,47347,0
+AMPG.US,D,20240226,000000,1.83,1.9114,1.83,1.86,35681,0
+AMPG.US,D,20240227,000000,1.86,2.0599,1.86,1.89,15376,0
+AMPG.US,D,20240228,000000,1.9053,2.0815,1.89,1.93,38759,0
+AMPG.US,D,20240229,000000,1.99,1.99,1.9,1.92,21107,0
+AMPG.US,D,20240301,000000,2.02,2.02,1.9,1.92,11694,0
+AMPG.US,D,20240304,000000,1.93,2.06,1.8906,1.8948,18462,0
+AMPG.US,D,20240305,000000,1.84,1.98,1.81,1.86,36313,0
+AMPG.US,D,20240306,000000,1.89,2.08,1.86,1.875,23172,0
+AMPG.US,D,20240307,000000,1.84,1.984,1.8,1.8,63860,0
+AMPG.US,D,20240308,000000,1.83,1.9,1.73,1.78,68982,0
+AMPG.US,D,20240311,000000,1.8481,1.85,1.71,1.71,46714,0
+AMPG.US,D,20240312,000000,1.775,1.81,1.73,1.76,7767,0
+AMPG.US,D,20240313,000000,1.74,1.9644,1.74,1.76,10023,0
+AMPG.US,D,20240314,000000,1.85,1.94,1.7501,1.77,5581,0
+AMPG.US,D,20240315,000000,1.8,1.86,1.8,1.83,5180,0
+AMPG.US,D,20240318,000000,1.9421,1.9421,1.7999,1.81,6547,0
+AMPG.US,D,20240319,000000,1.76,1.8655,1.76,1.78,4077,0
+AMPG.US,D,20240320,000000,1.8383,1.8383,1.7901,1.8352,4942,0
+AMPG.US,D,20240321,000000,1.8298,1.9445,1.8297,1.87,12847,0
+AMPG.US,D,20240322,000000,1.8999,1.9299,1.8555,1.91,6752,0
+AMPG.US,D,20240325,000000,1.89,2,1.8515,1.89,23877,0
+AMPG.US,D,20240326,000000,1.87,1.9699,1.851,1.9399,5328,0
+AMPG.US,D,20240327,000000,1.91,2.0499,1.91,2,21785,0
+AMPG.US,D,20240328,000000,2.04,2.0869,1.85,1.85,30125,0
+AMPG.US,D,20240401,000000,1.86,2.14,1.86,1.97,43201,0
+AMPG.US,D,20240402,000000,1.96,2.18,1.96,2.14,47448,0
+AMPG.US,D,20240403,000000,2.1,2.208,2.1,2.18,14772,0
+AMPG.US,D,20240404,000000,2.28,2.44,2.23,2.38,63563,0
+AMPG.US,D,20240405,000000,2.42,2.4392,2.3,2.33,16490,0
+AMPG.US,D,20240408,000000,2.4,2.4393,2.35,2.43,20319,0
+AMPG.US,D,20240409,000000,2.45,2.5,2.3701,2.42,28238,0
+AMPG.US,D,20240410,000000,2.4,2.52,2.4,2.4642,25086,0
+AMPG.US,D,20240411,000000,2.54,2.55,2.46,2.52,15949,0
+AMPG.US,D,20240412,000000,2.52,2.54,2.4704,2.53,26968,0
+AMPG.US,D,20240415,000000,2.55,2.55,2.31,2.33,38585,0
+AMPG.US,D,20240416,000000,2.28,2.28,2.22,2.2498,10598,0
+AMPG.US,D,20240417,000000,2.29,2.29,2.23,2.27,2003,0
+AMPG.US,D,20240418,000000,2.37,2.37,2.21,2.22,7554,0
+AMPG.US,D,20240419,000000,2.36,2.39,2.253,2.29,6628,0
+AMPG.US,D,20240422,000000,2.4,2.42,2.31,2.315,13809,0
+AMPG.US,D,20240423,000000,2.29,2.38,2.29,2.38,10065,0
+AMPG.US,D,20240424,000000,2.35,2.36,2.2597,2.26,42546,0
+AMPG.US,D,20240425,000000,2.3,2.3618,2.22,2.35,14443,0
+AMPG.US,D,20240426,000000,2.31,2.3317,2.25,2.29,10614,0
+AMPG.US,D,20240429,000000,2.25,2.34,2.23,2.3174,3771,0
+AMPG.US,D,20240430,000000,2.31,2.31,2.2406,2.29,3322,0
+AMPG.US,D,20240501,000000,2.25,2.39,2.22,2.22,7280,0
+AMPG.US,D,20240502,000000,2.2899,2.2899,2.2,2.2,10751,0
+AMPG.US,D,20240503,000000,2.2014,2.3799,2.2014,2.26,49479,0
+AMPG.US,D,20240506,000000,2.25,2.37,2.2,2.28,9335,0
+AMPG.US,D,20240507,000000,2.35,2.35,2.2111,2.28,14757,0
+AMPG.US,D,20240508,000000,2.2394,2.25,2.21,2.235,14963,0
+AMPG.US,D,20240509,000000,2.2,2.2946,2.2,2.25,7752,0
+AMPG.US,D,20240510,000000,2.27,2.34,2.18,2.31,26647,0
+AMPG.US,D,20240513,000000,2.18,2.35,2.18,2.2,19615,0
+AMPG.US,D,20240514,000000,2.23,2.2997,2.1799,2.1799,6685,0
+AMPG.US,D,20240515,000000,2.2,2.22,2.14,2.16,14602,0
+AMPG.US,D,20240516,000000,2.17,2.18,2.1361,2.15,170770,0
+AMPG.US,D,20240517,000000,1.46,1.56,1.42,1.44,613312,0
+AMPG.US,D,20240520,000000,1.42,1.49,1.36,1.43,234559,0
+AMPG.US,D,20240521,000000,1.42,1.45,1.39,1.44,48075,0
+AMPG.US,D,20240522,000000,1.43,1.4369,1.39,1.41,26977,0
+AMPG.US,D,20240523,000000,1.44,1.44,1.3,1.37,79682,0
+AMPG.US,D,20240524,000000,1.33,1.38,1.31,1.32,40774,0
+AMPG.US,D,20240528,000000,1.33,1.4,1.28,1.35,82296,0
+AMPG.US,D,20240529,000000,1.3,1.3,1,1.05,225487,0
+AMPG.US,D,20240530,000000,1.05,1.25,1,1.21,209624,0
+AMPG.US,D,20240531,000000,1.13,1.21,1.1,1.15,109057,0
+AMPG.US,D,20240603,000000,1.24,1.24,1.12,1.18,44935,0
+AMPG.US,D,20240604,000000,1.19,1.19,1.11,1.19,27395,0
+AMPG.US,D,20240605,000000,1.19,1.2429,1.1701,1.2,55335,0
+AMPG.US,D,20240606,000000,1.22,1.24,1.185,1.2,19972,0
+AMPG.US,D,20240607,000000,1.2,1.2399,1.1319,1.2,45710,0
+AMPG.US,D,20240610,000000,1.18,1.23,1.1,1.12,32363,0
+AMPG.US,D,20240611,000000,1.14,1.2,1.09,1.12,14258,0
+AMPG.US,D,20240612,000000,1.11,1.1515,1.09,1.12,8484,0
+AMPG.US,D,20240613,000000,1.12,1.125,1.08,1.095,11687,0
+AMPG.US,D,20240614,000000,1.08,1.1001,1.05,1.1,36180,0
+AMPG.US,D,20240617,000000,1.09,1.09,1,1.055,106617,0
+AMPG.US,D,20240618,000000,1.04,1.0799,1.02,1.07,25266,0
+AMPG.US,D,20240620,000000,1.09,1.09,1.05,1.07,13163,0
+AMPG.US,D,20240621,000000,1.06,1.0667,1.0101,1.02,8576,0
+AMPG.US,D,20240624,000000,1.03,1.09,1.03,1.05,15522,0
+AMPG.US,D,20240625,000000,1.07,1.07,1.04,1.0507,24254,0
+AMPG.US,D,20240626,000000,1.05,1.0571,1.05,1.05,19688,0
+AMPG.US,D,20240627,000000,1.05,1.06,1.05,1.05,15578,0
+AMPG.US,D,20240628,000000,1.09,1.09,1.05,1.05,29504,0
+AMPG.US,D,20240701,000000,1.05,1.06,1.05,1.0511,16693,0
+AMPG.US,D,20240702,000000,1.06,1.07,1.05,1.05,26605,0
+AMPG.US,D,20240703,000000,1.05,1.06,1.05,1.05,12529,0
+AMPG.US,D,20240705,000000,1.05,1.06,1.05,1.06,19423,0
+AMPG.US,D,20240708,000000,1.06,1.07,1.05,1.05,18065,0
+AMPG.US,D,20240709,000000,1.04,1.07,1.04,1.04,20333,0
+AMPG.US,D,20240710,000000,1.05,1.1099,1.0395,1.095,45029,0
+AMPG.US,D,20240711,000000,1.1,1.1399,1.075,1.09,25949,0
+AMPG.US,D,20240712,000000,1.1082,1.11,1.08,1.1,31651,0
+AMPG.US,D,20240715,000000,1.09,1.1,1.05,1.0895,84629,0
+AMPG.US,D,20240716,000000,1.0703,1.11,1.0703,1.1008,25694,0
+AMPG.US,D,20240717,000000,1.11,1.2,1.0976,1.19,74030,0
+AMPG.US,D,20240718,000000,1.19,1.21,1.16,1.16,15105,0
+AMPG.US,D,20240719,000000,1.15,1.17,1.1,1.11,11088,0
+AMPG.US,D,20240722,000000,1.1,1.19,1.1,1.17,33776,0
+AMPG.US,D,20240723,000000,1.14,1.2,1.14,1.19,29546,0
+AMPG.US,D,20240724,000000,1.21,1.21,1.18,1.195,30615,0
+AMPG.US,D,20240725,000000,1.1,1.2,1.1,1.175,30756,0
+AMPG.US,D,20240726,000000,1.17,1.1999,1.17,1.17,14488,0
+AMPG.US,D,20240729,000000,1.18,1.19,1.126,1.13,15748,0
+AMPG.US,D,20240730,000000,1.1507,1.16,1.15,1.15,10058,0
+AMPG.US,D,20240731,000000,1.1401,1.18,1.1137,1.17,23280,0
+AMPG.US,D,20240801,000000,1.1201,1.16,1.1201,1.1236,12254,0
+AMPG.US,D,20240802,000000,1.124,1.1368,1.03,1.03,79977,0
+AMPG.US,D,20240805,000000,1.01,1.012,0.98,0.9904,32580,0
+AMPG.US,D,20240806,000000,0.99,0.9999,0.98,0.9852,33125,0
+AMPG.US,D,20240807,000000,0.9905,0.9981,0.9802,0.9802,11558,0
+AMPG.US,D,20240808,000000,0.99,0.9998,0.9851,0.9925,8955,0
+AMPG.US,D,20240809,000000,0.9975,1.045,0.9975,1.01,25430,0
+AMPG.US,D,20240812,000000,0.99,1.03,0.99,1.02,13145,0
+AMPG.US,D,20240813,000000,0.9901,1.04,0.9901,1.02,3937,0
+AMPG.US,D,20240814,000000,1.03,1.03,0.99,1.01,14287,0
+AMPG.US,D,20240815,000000,0.985,1.0099,0.98,0.985,20275,0
+AMPG.US,D,20240816,000000,0.9867,1,0.986,0.986,12455,0
+AMPG.US,D,20240819,000000,1,1.0023,0.82,0.8762,99869,0
+AMPG.US,D,20240820,000000,0.9,0.93,0.844899,0.8601,117108,0
+AMPG.US,D,20240821,000000,0.8972,0.909,0.8,0.82145,66360,0
+AMPG.US,D,20240822,000000,0.835,0.8799,0.83,0.83,23935,0
+AMPG.US,D,20240823,000000,0.83,0.91,0.811,0.836,39721,0
+AMPG.US,D,20240826,000000,0.95,0.98,0.802,0.85,57234,0
+AMPG.US,D,20240827,000000,0.9,0.968,0.8644,0.8752,39310,0
+AMPG.US,D,20240828,000000,0.8724,0.8812,0.86,0.86,16735,0
+AMPG.US,D,20240829,000000,0.86,0.874,0.64,0.671,429658,0
+AMPG.US,D,20240830,000000,0.685,0.9,0.685,0.830086,319787,0
+AMPG.US,D,20240903,000000,0.8,0.832746,0.768,0.792,42858,0
+AMPG.US,D,20240904,000000,0.805,0.834,0.805,0.8189,18213,0
+AMPG.US,D,20240905,000000,0.8217,0.83,0.77,0.7809,31361,0
+AMPG.US,D,20240906,000000,0.79,0.82,0.75,0.75,7765,0
+AMPG.US,D,20240909,000000,0.7549,0.827,0.7021,0.7115,53511,0
+AMPG.US,D,20240910,000000,0.76,0.8,0.7201,0.771,101496,0
+AMPG.US,D,20240911,000000,0.771,0.8,0.771,0.8,10244,0
+AMPG.US,D,20240912,000000,0.799,0.8875,0.7795,0.869,154149,0
+AMPG.US,D,20240913,000000,0.85,0.8798,0.83,0.839899,26935,0
+AMPG.US,D,20240916,000000,0.84,0.8779,0.801,0.818,15603,0
+AMPG.US,D,20240917,000000,0.82,0.86,0.8,0.811,10087,0
+AMPG.US,D,20240918,000000,0.813,0.9,0.8,0.847,19646,0
+AMPG.US,D,20240919,000000,0.83,0.9,0.83,0.8858,50593,0
+AMPG.US,D,20240920,000000,0.89,0.89,0.7619,0.7619,90773,0
+AMPG.US,D,20240923,000000,0.8,0.8594,0.8,0.8435,26858,0
+AMPG.US,D,20240924,000000,0.82,0.859,0.8101,0.8549,32138,0
+AMPG.US,D,20240925,000000,0.85,0.8678,0.8088,0.8381,11006,0
+AMPG.US,D,20240926,000000,0.856,0.8655,0.812,0.825193,6107,0
+AMPG.US,D,20240927,000000,0.81,0.8697,0.8,0.8444,10640,0
+AMPG.US,D,20240930,000000,0.83,0.83,0.764,0.7801,63608,0
+AMPG.US,D,20241001,000000,0.78,0.78,0.71,0.774,25783,0
+AMPG.US,D,20241002,000000,0.75,0.792249,0.7301,0.740129,16097,0
+AMPG.US,D,20241003,000000,0.7268,0.7529,0.72,0.7368,11967,0
+AMPG.US,D,20241004,000000,0.725,0.73,0.7,0.7197,22149,0
+AMPG.US,D,20241007,000000,0.74,0.7499,0.7194,0.74,20588,0
+AMPG.US,D,20241008,000000,0.72,0.75,0.72,0.7301,31384,0
+AMPG.US,D,20241009,000000,0.8,0.8,0.731,0.7656,56861,0
+AMPG.US,D,20241010,000000,0.78,0.7965,0.7605,0.7965,20657,0
+AMPG.US,D,20241011,000000,0.7715,0.82,0.7715,0.8002,24909,0
+AMPG.US,D,20241014,000000,0.828,0.8769,0.82,0.8701,38191,0
+AMPG.US,D,20241015,000000,0.84,0.88,0.835,0.835,8872,0
+AMPG.US,D,20241016,000000,0.88,0.88,0.87,0.8738,52357,0
+AMPG.US,D,20241017,000000,0.8799,0.8865,0.871,0.87318,9896,0
+AMPG.US,D,20241018,000000,0.88,0.88,0.838,0.838,40449,0
+AMPG.US,D,20241021,000000,0.84,0.884,0.838,0.858999,20438,0
+AMPG.US,D,20241022,000000,0.88,1,0.88,0.975001,136698,0
+AMPG.US,D,20241023,000000,1.06,1.24,1.02,1.19,165816,0
+AMPG.US,D,20241024,000000,1.19,1.19,1.0487,1.05,72357,0
+AMPG.US,D,20241025,000000,1.04,1.1,1,1.0302,35401,0
+AMPG.US,D,20241028,000000,1.01,1.05,1.01,1.0201,18777,0
+AMPG.US,D,20241029,000000,1.04,1.12,1.01,1.06,46555,0
+AMPG.US,D,20241030,000000,1.09,1.09,0.9837,1.02,28160,0
+AMPG.US,D,20241031,000000,1.01,1.04,0.925,0.99,43699,0
+AMPG.US,D,20241101,000000,0.9877,1.0502,0.927,0.985,12169,0
+AMPG.US,D,20241104,000000,1.02,1.03,0.9515,0.99,21370,0
+AMPG.US,D,20241105,000000,0.97,0.995,0.94,0.9422,25733,0
+AMPG.US,D,20241106,000000,0.9893,0.9893,0.928,0.9556,35563,0
+AMPG.US,D,20241107,000000,0.925,0.998,0.9101,0.95,57901,0
+AMPG.US,D,20241108,000000,0.95,0.96,0.91,0.95,17745,0
+AMPG.US,D,20241111,000000,1,1,0.8823,0.8901,45955,0
+AMPG.US,D,20241112,000000,0.88,0.94,0.88,0.889,53447,0
+AMPG.US,D,20241113,000000,0.96,0.998,0.8403,0.8407,93680,0
+AMPG.US,D,20241114,000000,0.92,0.98,0.86,0.8992,37074,0
+AMPG.US,D,20241115,000000,0.89,0.98,0.8518,0.880351,96820,0
+AMPG.US,D,20241118,000000,0.85,0.94,0.83,0.85,664383,0
+AMPG.US,D,20241119,000000,0.85,0.8501,0.7806,0.799,139018,0
+AMPG.US,D,20241120,000000,0.821,0.84,0.808,0.8249,28991,0
+AMPG.US,D,20241121,000000,0.85,0.88,0.8155,0.849,36901,0
+AMPG.US,D,20241122,000000,0.85,1.32,0.80993,1.24,1279628,0
+AMPG.US,D,20241125,000000,0.9768,1.0699,0.91,0.93,702044,0
+AMPG.US,D,20241126,000000,0.965,1.0254,0.889695,0.9019,337666,0
+AMPG.US,D,20241127,000000,0.9118,0.9118,0.86,0.888,107062,0
+AMPG.US,D,20241129,000000,0.9,0.9898,0.89,0.939,448268,0
+AMPG.US,D,20241202,000000,0.99,1,0.8651,0.87,555197,0
+AMPG.US,D,20241203,000000,0.8787,0.9287,0.851,0.8875,87968,0
+AMPG.US,D,20241204,000000,0.9,0.93,0.8621,0.88,128197,0
+AMPG.US,D,20241205,000000,0.86,0.92,0.81,0.859,243051,0
+AMPG.US,D,20241206,000000,0.841,0.92,0.825501,0.868,94839,0
+AMPG.US,D,20241209,000000,0.868,0.9199,0.8475,0.88,59637,0
+AMPG.US,D,20241210,000000,0.8832,1.11,0.86,0.9921,1266754,0
+AMPG.US,D,20241211,000000,1.76,2.5,1.47,1.93,201923074,0
+AMPG.US,D,20241212,000000,2.28,3.2,2.11,2.2,80083154,0
+AMPG.US,D,20241213,000000,2.61,2.87,2.23,2.31,39844650,0
+AMPG.US,D,20241216,000000,2.44,2.97,2.03,2.73,12654572,0
+AMPG.US,D,20241217,000000,2.4,2.44,1.98,2.07,6125676,0
+AMPG.US,D,20241218,000000,2.38,2.56,2.07,2.22,10249841,0
+AMPG.US,D,20241219,000000,2.12,2.39,1.8801,2,3191896,0
+AMPG.US,D,20241220,000000,1.94,2.14,1.8589,1.98,2127827,0
+AMPG.US,D,20241223,000000,2.1,2.5477,2.03,2.47,5198847,0
+AMPG.US,D,20241224,000000,3,4.35,2.95,4.04,25011321,0
+AMPG.US,D,20241226,000000,3.71,5.43,3.35,5.12,20259708,0
+AMPG.US,D,20241227,000000,5.68,6.28,4.5796,5.71,12735844,0
+AMPG.US,D,20241230,000000,5.89,6.43,5.14,5.155,13822707,0
+AMPG.US,D,20241231,000000,5.24,5.55,4.61,5.14,7051139,0
+AMPG.US,D,20250102,000000,4.99,5.54,4.28,5.01,6789631,0
+AMPG.US,D,20250103,000000,4.83,4.95,4.13,4.27,5933319,0
+AMPG.US,D,20250106,000000,4.66,4.88,3.89,3.98,7076794,0
+AMPG.US,D,20250107,000000,3.55,3.8488,3.1,3.63,6213912,0
+AMPG.US,D,20250108,000000,2.52,2.63,1.96,2.28,9505520,0
+AMPG.US,D,20250110,000000,2.21,2.78,2.17,2.4,4479812,0
+AMPG.US,D,20250113,000000,2.12,2.25,1.7905,1.81,3537018,0
+AMPG.US,D,20250114,000000,1.85,2.03,1.78,1.96,2672081,0
+AMPG.US,D,20250115,000000,2.15,2.35,2.03,2.13,4016058,0
+AMPG.US,D,20250116,000000,2.29,2.595,2.21,2.49,3678855,0
+AMPG.US,D,20250117,000000,2.44,2.4698,2.03,2.03,2145529,0
+AMPG.US,D,20250121,000000,2.06,2.23,2.01,2.17,2084872,0
+AMPG.US,D,20250122,000000,2.17,2.249,1.95,1.95,1706741,0
+AMPG.US,D,20250123,000000,1.94,2.06,1.92,1.95,1001108,0
+AMPG.US,D,20250124,000000,1.96,2.1383,1.89,1.93,1344703,0
+AMPG.US,D,20250127,000000,1.78,1.845,1.665,1.76,1603613,0
+AMPG.US,D,20250128,000000,1.83,1.86,1.76,1.79,444838,0
+AMPG.US,D,20250129,000000,1.82,1.93,1.81,1.87,652702,0
+AMPG.US,D,20250130,000000,1.97,2.04,1.8607,1.96,889681,0
+AMPG.US,D,20250131,000000,1.96,2.12,1.95,1.97,885055,0
+AMPG.US,D,20250203,000000,1.78,1.93,1.76,1.82,700832,0
+AMPG.US,D,20250204,000000,1.86,2.19,1.825,2.06,1154284,0
+AMPG.US,D,20250205,000000,2.08,2.15,2.045,2.07,482727,0
+AMPG.US,D,20250206,000000,2.2,2.35,2.1507,2.3,1094131,0
+AMPG.US,D,20250207,000000,2.25,2.37,2.25,2.32,734642,0
+AMPG.US,D,20250210,000000,2.37,2.57,2.33,2.56,1139502,0
+AMPG.US,D,20250211,000000,2.48,2.52,2.2643,2.36,899729,0
+AMPG.US,D,20250212,000000,2.235,2.3508,2.235,2.32,383020,0
+AMPG.US,D,20250213,000000,2.35,2.355,2.15,2.22,805837,0
+AMPG.US,D,20250214,000000,2.18,2.21,1.97,2.05,755647,0
+AMPG.US,D,20250218,000000,2,2.045,1.93,1.96,455912,0
+AMPG.US,D,20250219,000000,1.93,2.09,1.93,1.98,738447,0
+AMPG.US,D,20250220,000000,2,2.0742,1.94,2,399579,0
+AMPG.US,D,20250221,000000,1.99,2.04,1.85,1.85,654085,0
+AMPG.US,D,20250224,000000,1.83,1.87,1.7694,1.785,389723,0
+AMPG.US,D,20250225,000000,1.77,1.8,1.67,1.7,363131,0
+AMPG.US,D,20250226,000000,1.73,1.817237,1.72,1.73,133063,0
+AMPG.US,D,20250227,000000,1.77,1.77,1.62,1.64,301439,0
+AMPG.US,D,20250228,000000,1.61,1.67,1.59,1.65,156010,0
+AMPG.US,D,20250303,000000,1.66,1.6994,1.55,1.55,186807,0
+AMPG.US,D,20250304,000000,1.54,1.665,1.48,1.61,458344,0
+AMPG.US,D,20250305,000000,1.61,1.67,1.57,1.66,103166,0
+AMPG.US,D,20250306,000000,1.65,1.7,1.5899,1.61,147808,0
+AMPG.US,D,20250307,000000,1.61,1.645,1.56,1.61,91364,0
+AMPG.US,D,20250310,000000,1.58,1.59,1.47,1.51,239029,0
+AMPG.US,D,20250311,000000,1.47,1.54,1.45,1.49,170455,0
+AMPG.US,D,20250312,000000,1.53,1.555,1.45,1.52,266487,0
+AMPG.US,D,20250313,000000,1.52,1.6,1.47,1.56,264692,0
+AMPG.US,D,20250314,000000,1.61,1.88,1.6,1.86,723213,0
+AMPG.US,D,20250317,000000,1.88,1.93,1.8,1.89,276790,0
+AMPG.US,D,20250318,000000,1.88,1.88,1.78,1.82,176927,0
+AMPG.US,D,20250319,000000,1.8,1.91,1.79,1.87,172166,0
+AMPG.US,D,20250320,000000,1.84,1.905,1.69,1.81,215937,0
+AMPG.US,D,20250321,000000,1.78,1.785,1.67,1.67,284575,0
+AMPG.US,D,20250324,000000,1.65,1.7783,1.52,1.66,1124689,0
+AMPG.US,D,20250325,000000,1.66,1.69,1.58,1.6,143606,0
+AMPG.US,D,20250326,000000,1.56,1.61,1.54,1.54,188329,0
+AMPG.US,D,20250327,000000,1.54,1.57,1.515,1.54,45468,0
+AMPG.US,D,20250328,000000,1.53,1.555,1.45,1.51,190075,0
+AMPG.US,D,20250331,000000,1.47,1.6,1.42,1.55,305191,0
+AMPG.US,D,20250401,000000,1.57,1.57,1.47,1.48,125671,0
+AMPG.US,D,20250402,000000,1.48,1.567,1.45,1.5,102268,0
+AMPG.US,D,20250403,000000,1.46,1.5293,1.44,1.46,86578,0
+AMPG.US,D,20250404,000000,1.41,1.426,1.31,1.36,268808,0
+AMPG.US,D,20250407,000000,1.32,1.43,1.28,1.3,145844,0
+AMPG.US,D,20250408,000000,1.39,1.39,1.22,1.22,184967,0
+AMPG.US,D,20250409,000000,1.22,1.45,1.21,1.41,159599,0
+AMPG.US,D,20250410,000000,1.4,1.4,1.26,1.28,121558,0
+AMPG.US,D,20250411,000000,1.28,1.32,1.22,1.28,101977,0
+AMPG.US,D,20250414,000000,1.4,1.4,1.3008,1.32,84310,0
+AMPG.US,D,20250415,000000,1.33,1.3881,1.325,1.36,40557,0
+AMPG.US,D,20250416,000000,1.31,1.75,1.3,1.66,3039828,0
+AMPG.US,D,20250417,000000,1.57,1.61,1.5,1.54,242928,0
+AMPG.US,D,20250421,000000,1.56,1.56,1.42,1.47,130564,0
+AMPG.US,D,20250422,000000,1.45,1.83,1.43,1.82,662437,0
+AMPG.US,D,20250423,000000,1.78,1.84,1.7,1.74,125936,0
+AMPG.US,D,20250424,000000,1.71,1.88,1.71,1.87,139615,0
+AMPG.US,D,20250425,000000,1.86,1.88,1.78,1.85,117055,0
+AMPG.US,D,20250428,000000,1.91,1.9176,1.72,1.74,200636,0
+AMPG.US,D,20250429,000000,1.7,1.78,1.6962,1.75,86369,0
+AMPG.US,D,20250430,000000,1.71,1.85,1.7,1.84,144076,0
+AMPG.US,D,20250501,000000,1.79,1.8793,1.78,1.8,157865,0
+AMPG.US,D,20250502,000000,1.84,1.98,1.81,1.92,288447,0
+AMPG.US,D,20250505,000000,1.97,1.99,1.82,1.91,234586,0
+AMPG.US,D,20250506,000000,1.91,1.93,1.845,1.88,100489,0
+AMPG.US,D,20250507,000000,1.94,1.94,1.7,1.73,322714,0
+AMPG.US,D,20250508,000000,1.78,1.8899,1.75,1.79,192337,0
+AMPG.US,D,20250509,000000,1.83,1.883,1.7706,1.85,117713,0
+AMPG.US,D,20250512,000000,1.92,1.925,1.77,1.85,297864,0
+AMPG.US,D,20250513,000000,1.88,1.95,1.82,1.93,314020,0
+AMPG.US,D,20250514,000000,1.98,1.99,1.87,1.88,329994,0
+AMPG.US,D,20250515,000000,1.95,1.98,1.87,1.98,273392,0
+AMPG.US,D,20250516,000000,2.1,2.21,2,2.06,650714,0
+AMPG.US,D,20250519,000000,1.99,2.3,1.95,2.27,604296,0
+AMPG.US,D,20250520,000000,2.3,2.3097,2.12,2.17,448410,0
+AMPG.US,D,20250521,000000,2.15,2.284,2.08,2.11,391363,0
+AMPG.US,D,20250522,000000,2.12,2.36,2.12,2.34,658544,0
+AMPG.US,D,20250523,000000,2.18,2.33,2.18,2.3,433155,0
+AMPG.US,D,20250527,000000,2.4,2.5,2.35,2.5,620119,0
+AMPG.US,D,20250528,000000,2.49,2.59,2.34,2.34,540938,0
+AMPG.US,D,20250529,000000,2.36,2.4,2.25,2.29,276721,0
+AMPG.US,D,20250530,000000,2.25,2.3275,2.13,2.15,348464,0
+AMPG.US,D,20250602,000000,2.15,2.3129,2.15,2.28,157253,0
+AMPG.US,D,20250603,000000,2.25,2.32,2.23,2.26,158329,0
+AMPG.US,D,20250604,000000,2.25,2.32,2.2172,2.31,119473,0
+AMPG.US,D,20250605,000000,2.26,2.28,2.17,2.2,169256,0
+AMPG.US,D,20250606,000000,2.23,2.3897,2.2,2.36,253854,0
+AMPG.US,D,20250609,000000,2.4,2.4,2.2,2.21,249213,0
+AMPG.US,D,20250610,000000,2.24,2.255,2.12,2.13,325519,0
+AMPG.US,D,20250611,000000,2.14,2.22,2.104,2.11,186594,0
+AMPG.US,D,20250612,000000,2.1,2.145,2.08,2.08,111057,0
+AMPG.US,D,20250613,000000,2.06,2.13,2.01,2.02,147909,0
+AMPG.US,D,20250616,000000,2.07,2.0899,2,2.06,133212,0
+AMPG.US,D,20250617,000000,2.01,2.09,1.96,1.97,122185,0
+AMPG.US,D,20250618,000000,2.02,2.05,1.97,2.02,118316,0
+AMPG.US,D,20250620,000000,2.05,2.08,1.97,2,100387,0
+AMPG.US,D,20250623,000000,1.97,2.02,1.89,1.96,198560,0
+AMPG.US,D,20250624,000000,2,2.04,1.96,2.025,206010,0
+AMPG.US,D,20250625,000000,2.02,2.06,1.98,2.01,146715,0
+AMPG.US,D,20250626,000000,2.01,2.14,1.98,2.09,302136,0
+AMPG.US,D,20250627,000000,2.1,2.16,2.05,2.11,244226,0
+AMPG.US,D,20250630,000000,2.13,2.159,2.1,2.12,133708,0
+AMPG.US,D,20250701,000000,2.15,2.191,2.03,2.19,322273,0
+AMPG.US,D,20250702,000000,2.15,2.19,2.13,2.14,231392,0
+AMPG.US,D,20250703,000000,2.16,2.18,2.13,2.13,180479,0
+AMPG.US,D,20250707,000000,2.1,2.1,2,2.05,211806,0
+AMPG.US,D,20250708,000000,2.1,2.275,2.07,2.23,439329,0
+AMPG.US,D,20250709,000000,2.24,2.33,2.17,2.3,281473,0
+AMPG.US,D,20250710,000000,2.35,2.439,2.31,2.31,335004,0
+AMPG.US,D,20250711,000000,2.31,2.31,2.18,2.18,234283,0
+AMPG.US,D,20250714,000000,2.18,2.3,2.16,2.25,150068,0
+AMPG.US,D,20250715,000000,2.3,2.4486,2.29,2.38,488779,0
+AMPG.US,D,20250716,000000,2.44,2.7,2.42,2.64,1251381,0
+AMPG.US,D,20250717,000000,2.8,3.09,2.76,2.93,1575677,0
+AMPG.US,D,20250718,000000,2.92,2.95,2.72,2.86,604623,0
+AMPG.US,D,20250721,000000,2.92,3.03,2.8327,2.93,609145,0
+AMPG.US,D,20250722,000000,2.96,2.97,2.76,2.79,409456,0
+AMPG.US,D,20250723,000000,2.72,2.78,2.61,2.69,362877,0
+AMPG.US,D,20250724,000000,2.8,3.2,2.71,3.16,1178122,0
+AMPG.US,D,20250725,000000,3.2,3.215,2.965,3.07,425899,0
+AMPG.US,D,20250728,000000,3.16,3.4,3,3.19,811456,0
+AMPG.US,D,20250729,000000,3.14,3.35,3.06,3.12,510076,0
+AMPG.US,D,20250730,000000,3.1,3.1988,2.91,3.02,465093,0
+AMPG.US,D,20250731,000000,2.95,3.0889,2.9001,2.95,402552,0
+AMPG.US,D,20250801,000000,2.83,2.89,2.55,2.85,640154,0
+AMPG.US,D,20250804,000000,2.86,3.1292,2.8,3.07,554454,0
+AMPG.US,D,20250805,000000,3.08,3.1899,2.9107,2.96,310568,0
+AMPG.US,D,20250806,000000,2.91,2.975,2.83,2.92,295864,0
+AMPG.US,D,20250807,000000,2.89,2.9,2.78,2.82,264115,0
+AMPG.US,D,20250808,000000,2.83,3,2.79,2.91,174372,0
+AMPG.US,D,20250811,000000,2.95,3.29,2.8889,3.29,582154,0
+AMPG.US,D,20250812,000000,3.27,3.66,3.19,3.4,1265851,0
+AMPG.US,D,20250813,000000,3.45,3.72,3.4212,3.66,1370898,0
+AMPG.US,D,20250814,000000,3.59,3.6,3.39,3.55,2728530,0
+AMPG.US,D,20250815,000000,3.5,3.5992,2.995,3.1,2230216,0
+AMPG.US,D,20250818,000000,3.09,3.19,2.94,3.15,785235,0
+AMPG.US,D,20250819,000000,3.16,3.3,2.96,2.96,614261,0
+AMPG.US,D,20250820,000000,2.95,3.05,2.84,3.01,393759,0
+AMPG.US,D,20250821,000000,2.96,3.14,2.96,3.08,243134,0
+AMPG.US,D,20250822,000000,3.01,3.3,3.0099,3.21,623217,0
+AMPG.US,D,20250825,000000,3.21,3.2999,3.08,3.16,432853,0
+AMPG.US,D,20250826,000000,3.18,3.33,3.1201,3.18,430343,0
+AMPG.US,D,20250827,000000,3.1,3.18,3.05,3.06,276066,0
+AMPG.US,D,20250828,000000,3.08,3.55,3.07,3.42,1677381,0
+AMPG.US,D,20250829,000000,3.63,3.9,3.42,3.8,3054508,0
+AMPG.US,D,20250902,000000,3.78,4.09,3.61,4.07,1359099,0
+AMPG.US,D,20250903,000000,4.19,4.29,3.94,3.97,1591671,0
+AMPG.US,D,20250904,000000,3.92,4.27,3.81,4.26,815161,0
+AMPG.US,D,20250905,000000,4.26,4.26,3.82,3.82,787146,0
+AMPG.US,D,20250908,000000,3.87,3.8908,3.7001,3.81,397048,0
+AMPG.US,D,20250909,000000,3.8,4.15,3.75,4.09,403902,0
+AMPG.US,D,20250910,000000,4.05,4.15,3.85,3.85,350905,0
+AMPG.US,D,20250911,000000,3.84,4.03,3.76,3.82,371377,0
+AMPG.US,D,20250912,000000,3.85,4.155,3.7787,4.05,622704,0
+AMPG.US,D,20250915,000000,4.04,4.15,3.88,4.14,661619,0
+AMPG.US,D,20250916,000000,4.25,4.49,4.14,4.36,1116538,0
+AMPG.US,D,20250917,000000,4.22,4.3,4.03,4.1,744439,0
+AMPG.US,D,20250918,000000,4.16,4.33,4.1101,4.14,465115,0
+AMPG.US,D,20250919,000000,4.17,4.79,4.17,4.73,1604159,0
+AMPG.US,D,20250922,000000,4.8,4.8895,4.52,4.56,1142345,0
+AMPG.US,D,20250923,000000,4.64,4.65,4.22,4.23,860846,0
+AMPG.US,D,20250924,000000,4.29,4.5,4.13,4.14,533128,0
+AMPG.US,D,20250925,000000,3.89,4.11,3.83,4,656620,0
+AMPG.US,D,20250926,000000,4.04,4.06,3.81,3.84,442352,0
+AMPG.US,D,20250929,000000,3.95,4.0658,3.84,3.87,356402,0
+AMPG.US,D,20250930,000000,3.99,3.99,3.78,3.89,406637,0
+AMPG.US,D,20251001,000000,3.9,4.08,3.8557,3.95,283783,0
+AMPG.US,D,20251002,000000,4,4.5,3.9701,4.47,915341,0
+AMPG.US,D,20251003,000000,4.53,4.6,4.1373,4.32,1125751,0
+AMPG.US,D,20251006,000000,4.41,4.63,4.3338,4.47,546305,0
+AMPG.US,D,20251007,000000,4.56,4.56,4.2,4.3,479846,0
+AMPG.US,D,20251008,000000,4.34,4.555,4.26,4.32,475377,0
+AMPG.US,D,20251009,000000,4.32,4.565,4.21,4.54,616775,0
+AMPG.US,D,20251010,000000,4.56,4.56,3.775,3.82,1380556,0
+AMPG.US,D,20251013,000000,4.01,4.3,3.85,4.275,614671,0
+AMPG.US,D,20251014,000000,4.15,4.27,4.01,4.08,570156,0
+AMPG.US,D,20251015,000000,4.28,4.55,4.08,4.23,859956,0
+AMPG.US,D,20251016,000000,4.275,4.275,3.8,3.82,874316,0
+AMPG.US,D,20251017,000000,3.78,3.87,3.54,3.57,752691,0
+AMPG.US,D,20251020,000000,3.715,3.88,3.64,3.8,404427,0
+AMPG.US,D,20251021,000000,3.81,4.035,3.75,3.79,821138,0
+AMPG.US,D,20251022,000000,3.7,3.75,3.0888,3.24,1880907,0
+AMPG.US,D,20251023,000000,3.31,3.48,3.2501,3.37,450817,0
+AMPG.US,D,20251024,000000,3.45,3.58,3.38,3.4,400679,0
+AMPG.US,D,20251027,000000,3.47,3.505,3.23,3.39,677828,0
+AMPG.US,D,20251028,000000,3.32,3.65,3.31,3.49,536596,0
+AMPG.US,D,20251029,000000,3.57,3.77,3.511,3.64,519499,0
+AMPG.US,D,20251030,000000,3.36,3.62,3.23,3.52,769039,0
+AMPG.US,D,20251031,000000,3.53,3.69,3.53,3.6,428241,0
+AMPG.US,D,20251103,000000,3.56,3.59,3.24,3.24,584616,0
+AMPG.US,D,20251104,000000,3.14,3.29,3.08,3.12,367727,0
+AMPG.US,D,20251105,000000,3.12,3.3153,3.12,3.24,233657,0
+AMPG.US,D,20251106,000000,3.26,3.3,3.04,3.13,587874,0
+AMPG.US,D,20251107,000000,3.075,3.25,2.96,3.23,374879,0
+AMPG.US,D,20251110,000000,3.29,3.31,2.71,2.75,845958,0
+AMPG.US,D,20251111,000000,2.79,2.93,2.71,2.73,328014,0
+AMPG.US,D,20251112,000000,2.75,2.8,2.6,2.6,428198,0
+AMPG.US,D,20251113,000000,2.6,2.71,2.53,2.66,1051740,0
+AMPG.US,D,20251114,000000,2.8,3.38,2.78,3.14,4780883,0
+AMPG.US,D,20251117,000000,3.14,3.1599,2.8,3.04,833694,0
+AMPG.US,D,20251118,000000,2.91,3.12,2.91,3.115,469448,0
+AMPG.US,D,20251119,000000,3.11,3.19,2.96,3.01,387639,0
+AMPG.US,D,20251120,000000,3.06,3.1999,2.81,2.86,588294,0
+AMPG.US,D,20251121,000000,2.86,2.9999,2.77,2.94,391269,0
+AMPG.US,D,20251124,000000,2.94,3.24,2.88,3.23,322735,0
+AMPG.US,D,20251125,000000,3.2,3.27,3.095,3.24,375719,0
+AMPG.US,D,20251126,000000,3.27,3.31,3.23,3.26,182994,0
+AMPG.US,D,20251128,000000,3.26,3.425,3.26,3.3,190334,0
+AMPG.US,D,20251201,000000,3.26,3.36,3.18,3.19,220036,0
+AMPG.US,D,20251202,000000,3.2,3.3599,3.095,3.1,228826,0
+AMPG.US,D,20251203,000000,3.18,3.35,3.017694,3.35,540622,0
+AMPG.US,D,20251204,000000,3.38,3.59,3.31,3.46,419067,0
+AMPG.US,D,20251205,000000,3.45,3.45,3.24,3.32,266197,0
+AMPG.US,D,20251208,000000,3.32,3.45,3.05,3.43,585241,0
+AMPG.US,D,20251209,000000,3.42,3.5475,3.35,3.47,377591,0
+AMPG.US,D,20251210,000000,3.46,3.56,3.35,3.5,561259,0
+AMPG.US,D,20251211,000000,3.26,3.4586,3.16,3.38,415081,0
+AMPG.US,D,20251212,000000,3.32,3.3991,3.04,3.08,545139,0
+AMPG.US,D,20251215,000000,3.14,3.21,3.03,3.03,252968,0
+AMPG.US,D,20251216,000000,3,3.11,2.96,3.08,167506,0
+AMPG.US,D,20251217,000000,3.08,3.2899,2.91,2.92,452812,0
+AMPG.US,D,20251218,000000,2.95,3.11,2.89,2.92,255100,0
+AMPG.US,D,20251219,000000,2.94,3.11,2.93,3.07,196752,0
+AMPG.US,D,20251222,000000,3.02,3.14,2.92,3.03,346141,0
+AMPG.US,D,20251223,000000,3.03,3.11,3.01,3.04,188092,0
+AMPG.US,D,20251224,000000,3.02,3.0836,2.98,3.06,84596,0
+AMPG.US,D,20251226,000000,3.06,3.06,2.88,2.91,233393,0
+AMPG.US,D,20251229,000000,2.83,2.94,2.76,2.83,337961,0
+AMPG.US,D,20251230,000000,2.86,3.01,2.85,2.9,391696,0
+AMPG.US,D,20251231,000000,2.9,3.08,2.85,2.99,459451,0
+AMPG.US,D,20260102,000000,3.05,3.29,3.02,3.28,352209,0
+AMPG.US,D,20260105,000000,3.34,3.74,3.28,3.65,936051,0
+AMPG.US,D,20260106,000000,3.65,3.655,3.41,3.52,505553,0
+AMPG.US,D,20260107,000000,3.49,3.53,3.3327,3.44,598153,0
+AMPG.US,D,20260108,000000,3.44,3.7,3.32,3.37,858273,0
+AMPG.US,D,20260109,000000,3.41,3.425,3.07,3.28,835143,0
+AMPG.US,D,20260112,000000,3.5,4.0699,3.5,3.88,1957906,0
+AMPG.US,D,20260113,000000,3.87,3.88,3.57,3.73,855229,0
+AMPG.US,D,20260114,000000,3.86,3.95,3.56,3.75,852704,0
+AMPG.US,D,20260115,000000,3.78,3.8499,3.6,3.7,610314,0
+AMPG.US,D,20260116,000000,3.72,3.78,3.61,3.64,431430,0
+AMPG.US,D,20260120,000000,3.5,3.9,3.48,3.52,1138657,0
+AMPG.US,D,20260121,000000,3.69,3.82,3.36,3.64,1262790,0
+AMPG.US,D,20260122,000000,3.75,4.17,3.71,4.07,1883355,0
+AMPG.US,D,20260123,000000,4.06,4.23,3.85,4.14,1362457,0
+AMPG.US,D,20260126,000000,4,4.01,3.455,3.61,2789633,0
+AMPG.US,D,20260127,000000,3.79,3.79,3.32,3.385,1445280,0
+AMPG.US,D,20260128,000000,3.37,3.41,3.285,3.31,1111386,0
+AMPG.US,D,20260129,000000,3.38,3.38,3.1,3.17,1031452,0
+AMPG.US,D,20260130,000000,3.18,3.2,3,3.04,865624,0
+AMPG.US,D,20260202,000000,3.02,3.29,3.0099,3.22,857689,0
+AMPG.US,D,20260203,000000,3.25,3.28,2.9201,3.09,1428026,0
+AMPG.US,D,20260204,000000,3.1,3.1,2.7649,2.85,1161741,0
+AMPG.US,D,20260205,000000,2.8,2.85,2.7,2.7,866808,0
+AMPG.US,D,20260206,000000,2.78,3.01,2.76,2.96,727729,0
+AMPG.US,D,20260209,000000,2.98,3.115,2.885,3.1,543531,0
+AMPG.US,D,20260210,000000,3.09,3.16,2.99,3,515579,0
+AMPG.US,D,20260211,000000,3.02,3.02,2.76,2.8,693752,0
+AMPG.US,D,20260212,000000,2.82,2.84,2.6,2.65,843002,0
+AMPG.US,D,20260213,000000,2.66,2.75,2.63,2.7,403041,0
+AMPG.US,D,20260217,000000,2.7,2.74,2.56,2.66,495939,0
+AMPG.US,D,20260218,000000,2.67,2.72,2.55,2.68,662643,0
diff --git a/daily/us/nasdaq stocks/1/amtx.us.txt b/daily/us/nasdaq stocks/1/amtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92f3909fd9a71b13e31b94fcb1d7432671f2b8e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amtx.us.txt	
@@ -0,0 +1,4286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMTX.US,D,20080609,000000,40,40,40,40,20,0
+AMTX.US,D,20080610,000000,32.5,35.1,29.9,30,352,0
+AMTX.US,D,20080611,000000,37.5,37.5,37.5,37.5,750,0
+AMTX.US,D,20080612,000000,39.9,39.9,37.4,37.5,638,0
+AMTX.US,D,20080613,000000,35,37.5,34.9,37,1070,0
+AMTX.US,D,20080618,000000,30,41.5,30,40,1350,0
+AMTX.US,D,20080619,000000,39.9,40,39.9,40,230,0
+AMTX.US,D,20080620,000000,41.5,49,41.5,49,2800,0
+AMTX.US,D,20080623,000000,46.5,46.5,45,45.5,1550,0
+AMTX.US,D,20080624,000000,46.5,52.5,46.5,52.5,107,0
+AMTX.US,D,20080625,000000,52.5,60,50.5,60,720,0
+AMTX.US,D,20080626,000000,67.5,97.5,57.5,77.5,460,0
+AMTX.US,D,20080627,000000,70,75,57.5,75,383,0
+AMTX.US,D,20080630,000000,80.5,98.5,78.5,90,260,0
+AMTX.US,D,20080701,000000,90,90,66.5,72.5,610,0
+AMTX.US,D,20080702,000000,72.5,80,72.5,75,349,0
+AMTX.US,D,20080703,000000,75,75,75,75,50,0
+AMTX.US,D,20080708,000000,70,75,50,70,1290,0
+AMTX.US,D,20080710,000000,62.5,70,62.5,70,20,0
+AMTX.US,D,20080714,000000,60.3,70,55,65,426,0
+AMTX.US,D,20080715,000000,61.005,61.005,61,61,100,0
+AMTX.US,D,20080716,000000,50.005,59,50.005,59,500,0
+AMTX.US,D,20080717,000000,59.5,59.5,59.5,59.5,100,0
+AMTX.US,D,20080718,000000,60,65,60,64.9,250,0
+AMTX.US,D,20080721,000000,57.6,65,57.6,65,120,0
+AMTX.US,D,20080722,000000,51.2,65,51.2,65,249,0
+AMTX.US,D,20080728,000000,52.605,65,52.605,63.5,472,0
+AMTX.US,D,20080729,000000,65,70,65,70,220,0
+AMTX.US,D,20080731,000000,70,70,70,70,90,0
+AMTX.US,D,20080805,000000,60,60.2,60,60.2,154,0
+AMTX.US,D,20080806,000000,58.5,58.5,50,55,444,0
+AMTX.US,D,20080807,000000,50,60,50,60,180,0
+AMTX.US,D,20080812,000000,60,60,60,60,24,0
+AMTX.US,D,20080813,000000,50,57.5,50,57.5,130,0
+AMTX.US,D,20080814,000000,60,60,60,60,200,0
+AMTX.US,D,20080818,000000,59.9,59.9,59.9,59.9,40,0
+AMTX.US,D,20080820,000000,55,80,30,80,2110,0
+AMTX.US,D,20080821,000000,55,80,55,80,736,0
+AMTX.US,D,20080822,000000,65,80,65,75,420,0
+AMTX.US,D,20080825,000000,67.5,74.9,67.5,72.5,177,0
+AMTX.US,D,20080826,000000,65,70,65,70,190,0
+AMTX.US,D,20080829,000000,67.5,70,65,70,724,0
+AMTX.US,D,20080910,000000,50,70,50,70,553,0
+AMTX.US,D,20080911,000000,60,70,60,70,806,0
+AMTX.US,D,20080912,000000,60,70,60,70,200,0
+AMTX.US,D,20080915,000000,60,60,60,60,150,0
+AMTX.US,D,20080916,000000,60,60,60,60,50,0
+AMTX.US,D,20080917,000000,60,70,60,70,650,0
+AMTX.US,D,20080918,000000,60,75,52.2,75,1226,0
+AMTX.US,D,20080919,000000,70,70,70,70,250,0
+AMTX.US,D,20080922,000000,60.6,70,60,69.4,340,0
+AMTX.US,D,20080923,000000,70,70,65,70,370,0
+AMTX.US,D,20080925,000000,60,70,60,70,120,0
+AMTX.US,D,20080926,000000,65,69.4,55.5,65,354,0
+AMTX.US,D,20080929,000000,62.5,65,55,64.9,891,0
+AMTX.US,D,20080930,000000,55.5,55.5,55,55,89,0
+AMTX.US,D,20081001,000000,65,65,55,55.5,77,0
+AMTX.US,D,20081002,000000,55,55,55,55,199,0
+AMTX.US,D,20081006,000000,50,54.995,42.7,52.5,341,0
+AMTX.US,D,20081007,000000,50,55,31,55,140,0
+AMTX.US,D,20081008,000000,31,55,31,55,70,0
+AMTX.US,D,20081009,000000,33.2,55,30,55,170,0
+AMTX.US,D,20081014,000000,30,31.6,30,31.5,348,0
+AMTX.US,D,20081015,000000,30,49.995,30,49.995,605,0
+AMTX.US,D,20081016,000000,22.4,49.9,22.4,49.4,100,0
+AMTX.US,D,20081021,000000,45,50,45,50,120,0
+AMTX.US,D,20081022,000000,50,50,50,50,60,0
+AMTX.US,D,20081023,000000,31.1,40,31.1,40,30,0
+AMTX.US,D,20081024,000000,38,40,38,40,20,0
+AMTX.US,D,20081027,000000,50,50,40.2,49.4,70,0
+AMTX.US,D,20081028,000000,50,50,50,50,15,0
+AMTX.US,D,20081029,000000,50,52.7,50,52.7,414,0
+AMTX.US,D,20081030,000000,59,60,59,60,100,0
+AMTX.US,D,20081031,000000,36,60,30.4,60,250,0
+AMTX.US,D,20081105,000000,50,50,50,50,10,0
+AMTX.US,D,20081107,000000,50,50,50,50,10,0
+AMTX.US,D,20081110,000000,40,50,40,50,130,0
+AMTX.US,D,20081111,000000,50,50,50,50,130,0
+AMTX.US,D,20081114,000000,30,50,30,50,80,0
+AMTX.US,D,20081118,000000,31.4,47.5,31.4,47.5,279,0
+AMTX.US,D,20081120,000000,30,47.5,30,47.5,50,0
+AMTX.US,D,20081121,000000,47.5,47.5,47.5,47.5,10,0
+AMTX.US,D,20081124,000000,47.5,47.5,47.5,47.5,20,0
+AMTX.US,D,20081125,000000,31,55,31,50,206,0
+AMTX.US,D,20081126,000000,33,47,32.1,47,210,0
+AMTX.US,D,20081201,000000,32.5,47,32.5,47,50,0
+AMTX.US,D,20081202,000000,47,56.4,32.5,32.5,90,0
+AMTX.US,D,20081203,000000,32.6,32.6,32.6,32.6,230,0
+AMTX.US,D,20081204,000000,47.5,47.5,30,30,220,0
+AMTX.US,D,20081205,000000,30,30,30,30,130,0
+AMTX.US,D,20081208,000000,25,30,25,30,130,0
+AMTX.US,D,20081209,000000,25,37,12.6,37,608,0
+AMTX.US,D,20081212,000000,15,33.5,15,33.5,200,0
+AMTX.US,D,20081215,000000,5.5,5.7,3.8,4.7,13814,0
+AMTX.US,D,20081216,000000,5.6,5.6,3.9,4.5,4869,0
+AMTX.US,D,20081217,000000,5,5,3.9,4.7,5890,0
+AMTX.US,D,20081218,000000,4.2,4.5,4.2,4.2,5768,0
+AMTX.US,D,20081219,000000,5,5,5,5,200,0
+AMTX.US,D,20081222,000000,5,5,4.3,4.3,2610,0
+AMTX.US,D,20081224,000000,5,5,4.4,4.4,368,0
+AMTX.US,D,20081226,000000,4,4,4,4,105,0
+AMTX.US,D,20081229,000000,5.1,5.1,4,4,765,0
+AMTX.US,D,20081230,000000,4,4,4,4,423,0
+AMTX.US,D,20081231,000000,4,4,3.8,3.8,150,0
+AMTX.US,D,20090102,000000,3.6,4.8,3.6,4.8,50,0
+AMTX.US,D,20090105,000000,4.8,4.8,3.6,4.1,3770,0
+AMTX.US,D,20090106,000000,4.8,5,4,4.8,11145,0
+AMTX.US,D,20090107,000000,4.7,4.7,3.7,4.2,2497,0
+AMTX.US,D,20090108,000000,3.6,4,3.6,4,569,0
+AMTX.US,D,20090109,000000,3.6,3.6,2.4,2.4,21500,0
+AMTX.US,D,20090112,000000,2.4,2.9,2.1,2.3,10068,0
+AMTX.US,D,20090113,000000,2.1,4,2.1,3,1771,0
+AMTX.US,D,20090114,000000,3,3,2.0019,2.1,10615,0
+AMTX.US,D,20090115,000000,2.2,2.2,2.2,2.2,5250,0
+AMTX.US,D,20090116,000000,2.6987,2.6987,2.6987,2.6987,80,0
+AMTX.US,D,20090120,000000,2.6,2.7,2.3,2.6,3467,0
+AMTX.US,D,20090121,000000,3,3,2.3,2.6,1305,0
+AMTX.US,D,20090122,000000,2.6,2.6,2.6,2.6,200,0
+AMTX.US,D,20090123,000000,2.3,2.3,2.3,2.3,20,0
+AMTX.US,D,20090126,000000,2.5,2.5,2.3,2.5,5930,0
+AMTX.US,D,20090127,000000,2.3,2.3,2,2,3014,0
+AMTX.US,D,20090129,000000,2.3,2.5,2.3,2.5,4500,0
+AMTX.US,D,20090130,000000,2.7,2.7,2,2,595,0
+AMTX.US,D,20090202,000000,2.4,2.4,2,2,1750,0
+AMTX.US,D,20090203,000000,2.2,2.2,2.2,2.2,1050,0
+AMTX.US,D,20090204,000000,2,2.1,2,2,1905,0
+AMTX.US,D,20090205,000000,1.8,2,1.65,1.775,3540,0
+AMTX.US,D,20090206,000000,1.7,1.7,1.7,1.7,510,0
+AMTX.US,D,20090209,000000,1.7,2.2,1.6,1.7,3620,0
+AMTX.US,D,20090210,000000,1.65,1.7,1.4,1.7,5530,0
+AMTX.US,D,20090211,000000,1.5,1.7,1.45,1.45,1600,0
+AMTX.US,D,20090212,000000,1.45,1.45,1.4,1.4,1580,0
+AMTX.US,D,20090213,000000,1.4,1.4,1.15,1.15,855,0
+AMTX.US,D,20090217,000000,2,2,1.3,1.3,161,0
+AMTX.US,D,20090218,000000,1.6,1.6,1.3,1.3,603,0
+AMTX.US,D,20090219,000000,1.4,1.4,1.3,1.3,1300,0
+AMTX.US,D,20090220,000000,1.6,1.6,1.2,1.2,310,0
+AMTX.US,D,20090223,000000,1.3,1.32,1.3,1.32,1280,0
+AMTX.US,D,20090224,000000,1.3,1.3,1.2,1.2,3125,0
+AMTX.US,D,20090225,000000,1.2,1.2,1.2,1.2,1020,0
+AMTX.US,D,20090226,000000,1.3,1.3,1.23,1.3,5012,0
+AMTX.US,D,20090227,000000,1.4,1.4,1.3,1.3,1540,0
+AMTX.US,D,20090302,000000,1.3,1.3,1.24,1.24,110,0
+AMTX.US,D,20090303,000000,1.3,1.3,1.25,1.25,520,0
+AMTX.US,D,20090304,000000,1.25,1.4,1.25,1.4,1300,0
+AMTX.US,D,20090305,000000,1.3,1.4,1.3,1.4,200,0
+AMTX.US,D,20090309,000000,2.1,2.1,1,1,8400,0
+AMTX.US,D,20090310,000000,1,1,0.35,0.9,3060,0
+AMTX.US,D,20090311,000000,0.9,0.9,0.9,0.9,8510,0
+AMTX.US,D,20090312,000000,0.9,1,0.9,1,7943,0
+AMTX.US,D,20090313,000000,1.1,1.1,1.1,1.1,3120,0
+AMTX.US,D,20090316,000000,1.1,1.1,1.1,1.1,30,0
+AMTX.US,D,20090317,000000,1.3,1.6,1.1,1.4,7610,0
+AMTX.US,D,20090318,000000,1.4,1.4,1.2,1.2,1175,0
+AMTX.US,D,20090319,000000,1.2,1.2,1.2,1.2,100,0
+AMTX.US,D,20090320,000000,1.25,1.25,1.2,1.25,5305,0
+AMTX.US,D,20090323,000000,2.1,2.1,1.25,1.25,740,0
+AMTX.US,D,20090324,000000,1.2,1.2,1.1,1.2,9588,0
+AMTX.US,D,20090325,000000,1.2,1.2,1.2,1.2,6127,0
+AMTX.US,D,20090326,000000,1.3,1.4,1.3,1.4,4900,0
+AMTX.US,D,20090327,000000,1.45,1.5,1.45,1.5,1422,0
+AMTX.US,D,20090330,000000,1.6,1.7,1.5,1.6,9476,0
+AMTX.US,D,20090331,000000,1.6,1.6,1.32,1.5,15500,0
+AMTX.US,D,20090401,000000,1.5,1.5,1.4,1.5,3017,0
+AMTX.US,D,20090402,000000,1.7,1.7,1.7,1.7,1500,0
+AMTX.US,D,20090403,000000,1.9,4,1.9,2.5,12763,0
+AMTX.US,D,20090406,000000,3.5,3.5,2.5,3,3178,0
+AMTX.US,D,20090407,000000,3.5,3.5,3,3.2,2855,0
+AMTX.US,D,20090408,000000,3.2,3.2,3.2,3.2,211,0
+AMTX.US,D,20090409,000000,2.8,3.2,2.8,3,1860,0
+AMTX.US,D,20090413,000000,3,3,2.5,3,2653,0
+AMTX.US,D,20090414,000000,3,3,2.5,3,2621,0
+AMTX.US,D,20090415,000000,3,3,3,3,350,0
+AMTX.US,D,20090416,000000,3,3,3,3,379,0
+AMTX.US,D,20090417,000000,3,3,3,3,1500,0
+AMTX.US,D,20090420,000000,4,4,3,3,367,0
+AMTX.US,D,20090421,000000,2.2,2.2,2.2,2.2,500,0
+AMTX.US,D,20090422,000000,2.5,2.5,2.5,2.5,1023,0
+AMTX.US,D,20090423,000000,2.5,2.5,2,2,3580,0
+AMTX.US,D,20090424,000000,2.1,2.1,2.1,2.1,1578,0
+AMTX.US,D,20090427,000000,2.2,2.2,2.2,2.2,640,0
+AMTX.US,D,20090428,000000,2.5,2.5,2.5,2.5,150,0
+AMTX.US,D,20090429,000000,2.5,2.5,2.5,2.5,400,0
+AMTX.US,D,20090430,000000,2.5,2.5,2.5,2.5,1450,0
+AMTX.US,D,20090501,000000,2.5,2.5,2.5,2.5,26,0
+AMTX.US,D,20090504,000000,2.7,2.7,2.5,2.5,1515,0
+AMTX.US,D,20090505,000000,2.5,2.7,2,2.7,971,0
+AMTX.US,D,20090506,000000,2.5,2.5,2.5,2.5,1579,0
+AMTX.US,D,20090507,000000,2.5,2.5,2,2,1325,0
+AMTX.US,D,20090508,000000,2.5,2.5,2.3,2.5,2956,0
+AMTX.US,D,20090511,000000,2.5,2.5,2.5,2.5,4740,0
+AMTX.US,D,20090515,000000,2.5,2.5,2.5,2.5,80,0
+AMTX.US,D,20090518,000000,2,2,1.6,1.6,31,0
+AMTX.US,D,20090521,000000,1.6,1.6,1.6,1.6,80,0
+AMTX.US,D,20090522,000000,1.6,1.6,1.6,1.6,73,0
+AMTX.US,D,20090528,000000,2.5,2.5,2.5,2.5,150,0
+AMTX.US,D,20090601,000000,2,2,1.2,1.2,1500,0
+AMTX.US,D,20090602,000000,1.5,2.5,1.5,1.6,3290,0
+AMTX.US,D,20090603,000000,1.8,1.8,1.3,1.5,3470,0
+AMTX.US,D,20090604,000000,1.3,1.5,1.3,1.5,510,0
+AMTX.US,D,20090605,000000,1.8,1.8,1.8,1.8,260,0
+AMTX.US,D,20090608,000000,1.8,1.8,1.5,1.5,2506,0
+AMTX.US,D,20090609,000000,1.5,1.5,1.5,1.5,1680,0
+AMTX.US,D,20090610,000000,1.5,1.5,1.5,1.5,1820,0
+AMTX.US,D,20090611,000000,1.3,1.5,1.3,1.5,20,0
+AMTX.US,D,20090612,000000,1.8,1.8,1.5,1.8,1782,0
+AMTX.US,D,20090615,000000,1.5,2,1.5,1.8,8000,0
+AMTX.US,D,20090616,000000,1.5,1.5,1.5,1.5,2798,0
+AMTX.US,D,20090617,000000,1.5,1.5,1.5,1.5,337,0
+AMTX.US,D,20090618,000000,1.5,1.5,1.5,1.5,60,0
+AMTX.US,D,20090619,000000,1.5,1.5,1.5,1.5,17,0
+AMTX.US,D,20090622,000000,1.5,1.5,1.4,1.5,2715,0
+AMTX.US,D,20090623,000000,1.5,2,1.5,1.8,1750,0
+AMTX.US,D,20090624,000000,1.7,1.8,1.7,1.7,2380,0
+AMTX.US,D,20090625,000000,1.7,1.7,1.7,1.7,30,0
+AMTX.US,D,20090626,000000,1.7,1.7,1.65,1.65,167,0
+AMTX.US,D,20090629,000000,1.65,1.65,1.65,1.65,350,0
+AMTX.US,D,20090630,000000,1.65,1.65,1.65,1.65,500,0
+AMTX.US,D,20090701,000000,1.4,1.65,1.4,1.65,696,0
+AMTX.US,D,20090702,000000,1.65,1.65,1.4,1.4,1460,0
+AMTX.US,D,20090706,000000,1.4,1.4,1.4,1.4,1520,0
+AMTX.US,D,20090707,000000,1.55,1.55,1.55,1.55,100,0
+AMTX.US,D,20090708,000000,1.55,1.55,1.55,1.55,100,0
+AMTX.US,D,20090709,000000,1.3,1.3,1.2,1.2,5100,0
+AMTX.US,D,20090710,000000,1.2,1.4,1.2,1.3,6760,0
+AMTX.US,D,20090713,000000,1.3,1.3,1.3,1.3,100,0
+AMTX.US,D,20090715,000000,1.3,1.3,1.1,1.1,570,0
+AMTX.US,D,20090717,000000,1.1,1.35,1.1,1.35,2550,0
+AMTX.US,D,20090720,000000,1.4,1.4,1.2,1.4,2994,0
+AMTX.US,D,20090721,000000,1.4,1.4,1.2,1.2,4820,0
+AMTX.US,D,20090722,000000,1.2,1.6,1.2,1.5,5680,0
+AMTX.US,D,20090723,000000,1.6,1.6,1.2,1.4,4425,0
+AMTX.US,D,20090724,000000,1.4,1.4,1.4,1.4,3200,0
+AMTX.US,D,20090727,000000,1.5,1.5,1.4,1.4,6950,0
+AMTX.US,D,20090728,000000,1.4,1.4,1.2,1.3,1535,0
+AMTX.US,D,20090729,000000,1.3,1.35,1.2,1.2,18205,0
+AMTX.US,D,20090730,000000,1.27,1.27,1.2,1.2012,2750,0
+AMTX.US,D,20090731,000000,1.2,1.2,1.2,1.2,440,0
+AMTX.US,D,20090803,000000,1.2,1.2,1.1,1.1,300,0
+AMTX.US,D,20090804,000000,1.2,1.2,1.1,1.1,5826,0
+AMTX.US,D,20090806,000000,1.1,1.1,1,1.1,3462,0
+AMTX.US,D,20090807,000000,1.27,1.27,1.2,1.2,1760,0
+AMTX.US,D,20090810,000000,1.27,1.27,1,1.2,730,0
+AMTX.US,D,20090811,000000,1.2,1.2,1.1,1.2,11410,0
+AMTX.US,D,20090812,000000,1.27,1.5,1.27,1.5,1200,0
+AMTX.US,D,20090813,000000,1.5,1.65,1.5,1.5,1625,0
+AMTX.US,D,20090814,000000,1.65,1.65,1.5,1.5,3490,0
+AMTX.US,D,20090817,000000,1.65,1.65,1.6,1.6,570,0
+AMTX.US,D,20090818,000000,1.65,1.65,1.65,1.65,450,0
+AMTX.US,D,20090819,000000,1.5,1.5,1.5,1.5,230,0
+AMTX.US,D,20090820,000000,1.2,1.2,1.2,1.2,150,0
+AMTX.US,D,20090821,000000,1.2,1.65,1.2,1.65,270,0
+AMTX.US,D,20090824,000000,1.65,2.5,1.65,1.8,23038,0
+AMTX.US,D,20090825,000000,1.99,1.99,1.7,1.7,2554,0
+AMTX.US,D,20090826,000000,1.8,1.99,1.6,1.6,1340,0
+AMTX.US,D,20090827,000000,1.99,1.99,1.6,1.6,1350,0
+AMTX.US,D,20090828,000000,1.5,1.5,1.5,1.5,1690,0
+AMTX.US,D,20090831,000000,1.5,1.5,1.5,1.5,532,0
+AMTX.US,D,20090901,000000,1.99,2.3,1.7,2,9702,0
+AMTX.US,D,20090902,000000,2,2.99,1.6,2,11251,0
+AMTX.US,D,20090903,000000,2.2,2.9,2.2,2.7,12370,0
+AMTX.US,D,20090904,000000,3,3,1.8,2,7926,0
+AMTX.US,D,20090908,000000,2,2,1.7,2,2147,0
+AMTX.US,D,20090909,000000,2,2,2,2,95,0
+AMTX.US,D,20090910,000000,2,2,2,2,1490,0
+AMTX.US,D,20090911,000000,2,2,2,2,600,0
+AMTX.US,D,20090914,000000,1.7,2,1.7,1.7,2976,0
+AMTX.US,D,20090915,000000,1.5,2,1.5,1.8,770,0
+AMTX.US,D,20090916,000000,1.8,2,1.72,1.72,2525,0
+AMTX.US,D,20090917,000000,2,2,1.8,2,1260,0
+AMTX.US,D,20090918,000000,2.1,2.1,1.8,1.85,3480,0
+AMTX.US,D,20090921,000000,1.85,2,1.7,1.7,2259,0
+AMTX.US,D,20090922,000000,1.85,1.91,1.85,1.91,662,0
+AMTX.US,D,20090923,000000,2.8,2.8,1.8,2,9745,0
+AMTX.US,D,20090924,000000,2,2,1.6,1.6,4771,0
+AMTX.US,D,20090925,000000,2,2.2,2,2,2054,0
+AMTX.US,D,20090928,000000,2.4,2.4,2.4,2.4,650,0
+AMTX.US,D,20090929,000000,2.4,2.5,2.4,2.49,8083,0
+AMTX.US,D,20090930,000000,2.45,2.6,2.3,2.6,4731,0
+AMTX.US,D,20091001,000000,2.8,2.8,2.2,2.5,765,0
+AMTX.US,D,20091002,000000,2.2,2.5,2.2,2.5,1870,0
+AMTX.US,D,20091005,000000,2.5,2.5,2.5,2.5,512,0
+AMTX.US,D,20091006,000000,2.5,2.5,2.5,2.5,1520,0
+AMTX.US,D,20091008,000000,2,2,2,2,100,0
+AMTX.US,D,20091009,000000,2,2,1.6,2,6937,0
+AMTX.US,D,20091012,000000,2,2.4987,1.8,1.8,1111,0
+AMTX.US,D,20091014,000000,1.8,2,1.8,2,1740,0
+AMTX.US,D,20091015,000000,1.8,1.8,1.8,1.8,125,0
+AMTX.US,D,20091016,000000,2,2,1.98,1.99,2592,0
+AMTX.US,D,20091019,000000,1.99,1.99,1.7,1.7,6420,0
+AMTX.US,D,20091020,000000,1.9,1.9,1.9,1.9,1497,0
+AMTX.US,D,20091021,000000,1.5,1.9,1.5,1.9,1323,0
+AMTX.US,D,20091022,000000,1.9,1.9,1.6,1.9,2209,0
+AMTX.US,D,20091023,000000,1.8,1.8,1.8,1.8,980,0
+AMTX.US,D,20091027,000000,1.8,1.8,1.7,1.7,4500,0
+AMTX.US,D,20091028,000000,1.7,1.7,1.5,1.7,2842,0
+AMTX.US,D,20091029,000000,1.7,1.7,1.7,1.7,10,0
+AMTX.US,D,20091030,000000,1.5,1.7,1.5,1.7,855,0
+AMTX.US,D,20091102,000000,1.7,1.7,1.5,1.5,4050,0
+AMTX.US,D,20091103,000000,1.5,1.5,1.5,1.5,183,0
+AMTX.US,D,20091104,000000,1.5,1.6,1.5,1.6,750,0
+AMTX.US,D,20091105,000000,1.7,1.7,1.7,1.7,90,0
+AMTX.US,D,20091106,000000,1.7,1.7,1.5,1.7,935,0
+AMTX.US,D,20091109,000000,1.5,1.5,1.5,1.5,2015,0
+AMTX.US,D,20091110,000000,1.4,1.4,1.1,1.3,5557,0
+AMTX.US,D,20091111,000000,1.3,1.3,1.3,1.3,932,0
+AMTX.US,D,20091112,000000,1.3,1.32,1.1,1.1,728,0
+AMTX.US,D,20091113,000000,1.1,1.5,1.1,1.5,6489,0
+AMTX.US,D,20091116,000000,1.5,1.5,1.4,1.4,82,0
+AMTX.US,D,20091117,000000,1.4,1.4,1.1,1.3,5745,0
+AMTX.US,D,20091118,000000,1.35,1.35,1.1,1.35,985,0
+AMTX.US,D,20091119,000000,1.35,1.45,1.35,1.4,679,0
+AMTX.US,D,20091120,000000,1.45,1.45,1.4,1.4,1630,0
+AMTX.US,D,20091123,000000,1.1,1.4,1.1,1.1,5718,0
+AMTX.US,D,20091124,000000,1.4,1.4,1.1,1.15,12007,0
+AMTX.US,D,20091125,000000,1.3,1.4,1.3,1.4,9433,0
+AMTX.US,D,20091130,000000,1.35,1.4,1.25,1.4,3105,0
+AMTX.US,D,20091201,000000,1.4,1.8,1.4,1.55,11697,0
+AMTX.US,D,20091202,000000,1.79,2.3,1.7,2.3,13879,0
+AMTX.US,D,20091203,000000,2.3,2.3,2,2,4090,0
+AMTX.US,D,20091204,000000,2.3,2.3,2.29,2.3,2491,0
+AMTX.US,D,20091207,000000,2.2,2.2,2.1,2.2,4188,0
+AMTX.US,D,20091208,000000,2,2,1.7,1.7,230,0
+AMTX.US,D,20091209,000000,2.3,2.3,2.3,2.3,965,0
+AMTX.US,D,20091210,000000,1.7,2.3,1.7,1.7,730,0
+AMTX.US,D,20091214,000000,1.7,2.3,1.7,2.3,1500,0
+AMTX.US,D,20091215,000000,2.15,2.3,1.8,2.3,2390,0
+AMTX.US,D,20091217,000000,2,2.2,2,2.2,770,0
+AMTX.US,D,20091218,000000,2.2,2.2,2,2,1100,0
+AMTX.US,D,20091221,000000,1.9,3,1.7,2.5,16854,0
+AMTX.US,D,20091222,000000,2.9,2.9,2.2,2.2,18800,0
+AMTX.US,D,20091224,000000,2.2,2.2,1.8,1.81,200,0
+AMTX.US,D,20091228,000000,1.81,1.81,1.81,1.81,53,0
+AMTX.US,D,20091229,000000,1.82,2.2,1.81,2,6312,0
+AMTX.US,D,20091230,000000,3.36,3.36,1.81,1.81,630,0
+AMTX.US,D,20091231,000000,2.2,2.2,1.9,1.9,115,0
+AMTX.US,D,20100105,000000,1.9,2.5,1.9,2.5,20678,0
+AMTX.US,D,20100106,000000,2.5,2.5,2.25,2.3,2620,0
+AMTX.US,D,20100107,000000,2.25,2.3,2,2.3,953,0
+AMTX.US,D,20100108,000000,2.3,2.6,2.3,2.6,5550,0
+AMTX.US,D,20100111,000000,2.75,2.75,2.7,2.7,2300,0
+AMTX.US,D,20100112,000000,2.7,2.7,2.2,2.6,5130,0
+AMTX.US,D,20100113,000000,2.3,2.3,2.3,2.3,238,0
+AMTX.US,D,20100114,000000,2.7,2.7,2.3,2.3,1846,0
+AMTX.US,D,20100115,000000,2.6,2.6987,2.5,2.6,5782,0
+AMTX.US,D,20100119,000000,2.6,2.6987,2.3,2.6,5900,0
+AMTX.US,D,20100120,000000,2.6,2.6,2.6,2.6,2335,0
+AMTX.US,D,20100121,000000,2.7,2.7,2.5,2.5,1725,0
+AMTX.US,D,20100122,000000,2.7,2.7,2.5,2.7,2911,0
+AMTX.US,D,20100125,000000,2.68,2.7,2.68,2.68,1542,0
+AMTX.US,D,20100126,000000,2.68,2.7,2.68,2.7,1030,0
+AMTX.US,D,20100127,000000,2.7,2.7,2,2.1,6882,0
+AMTX.US,D,20100128,000000,2.6,2.6,2.6,2.6,2000,0
+AMTX.US,D,20100129,000000,2.5,2.7,2.5,2.7,2478,0
+AMTX.US,D,20100201,000000,2.7,3.2,2.7,3.2,9162,0
+AMTX.US,D,20100202,000000,3.3,3.3,2.95,2.95,6849,0
+AMTX.US,D,20100203,000000,2.9,2.9,2.5,2.9,4701,0
+AMTX.US,D,20100204,000000,2.6,3,2.6,3,3905,0
+AMTX.US,D,20100205,000000,3.29,3.29,3.2,3.2,5100,0
+AMTX.US,D,20100208,000000,3.2,3.2,3,3.2,3375,0
+AMTX.US,D,20100209,000000,3,3,2.5,2.7,4493,0
+AMTX.US,D,20100210,000000,2.5,2.8,2.4,2.4,11620,0
+AMTX.US,D,20100211,000000,2.5,2.6,2.5,2.6,3660,0
+AMTX.US,D,20100212,000000,2.6,2.6,2.6,2.6,2500,0
+AMTX.US,D,20100216,000000,2.6,2.7,2.6,2.7,3491,0
+AMTX.US,D,20100217,000000,2.7,2.8,2.3,2.5,5325,0
+AMTX.US,D,20100218,000000,2.5,2.5,2.1,2.1,5142,0
+AMTX.US,D,20100219,000000,2.4,2.4,2.1,2.1,2050,0
+AMTX.US,D,20100222,000000,2.45,2.6,2.3,2.5,28358,0
+AMTX.US,D,20100223,000000,2.5,2.6,2.3,2.5,7076,0
+AMTX.US,D,20100224,000000,2.2,2.6,2.2,2.6,1121,0
+AMTX.US,D,20100225,000000,2.6,2.6,2.2,2.5,2150,0
+AMTX.US,D,20100226,000000,2.5,2.5,2.5,2.5,1000,0
+AMTX.US,D,20100301,000000,2.25,2.25,2.2,2.2,8050,0
+AMTX.US,D,20100302,000000,2.25,2.25,2.2,2.2,4500,0
+AMTX.US,D,20100303,000000,2.25,2.25,2.2,2.2,4200,0
+AMTX.US,D,20100304,000000,2.25,2.25,2,2.1,3180,0
+AMTX.US,D,20100305,000000,2,2.2,1.8,2.2,25301,0
+AMTX.US,D,20100308,000000,2.2,2.2,1.9,2.2,1945,0
+AMTX.US,D,20100309,000000,2.2,2.2,1.9,1.9,2315,0
+AMTX.US,D,20100310,000000,1.9,2.1,1.9,2,7930,0
+AMTX.US,D,20100311,000000,2.1,2.1,2.1,2.1,1490,0
+AMTX.US,D,20100312,000000,2,2.2,2,2.2,4100,0
+AMTX.US,D,20100315,000000,2.2,2.3,2.2,2.3,3560,0
+AMTX.US,D,20100316,000000,2.3,2.3,2.1,2.1,4650,0
+AMTX.US,D,20100318,000000,2.1,2.2,2.1,2.2,2724,0
+AMTX.US,D,20100319,000000,2.2,2.2,2.2,2.2,4000,0
+AMTX.US,D,20100322,000000,2.2,2.2,1.95,1.96,4210,0
+AMTX.US,D,20100323,000000,2,2,1.75,2,1285,0
+AMTX.US,D,20100325,000000,2,2,1.9,1.99,4980,0
+AMTX.US,D,20100326,000000,1.9,1.9,1.9,1.9,1000,0
+AMTX.US,D,20100329,000000,1.9,2,1.8,2,4359,0
+AMTX.US,D,20100330,000000,1.9,1.9,1.9,1.9,1000,0
+AMTX.US,D,20100331,000000,1.8,1.9,1.8,1.9,1190,0
+AMTX.US,D,20100405,000000,1.8,1.9,1.5,1.7,14765,0
+AMTX.US,D,20100406,000000,1.7,1.8,1.5,1.6,18415,0
+AMTX.US,D,20100407,000000,1.6,1.6,1.5,1.6,2580,0
+AMTX.US,D,20100408,000000,1.6,1.6,1.4,1.4,3802,0
+AMTX.US,D,20100409,000000,1.5,1.6,1.4,1.5,4500,0
+AMTX.US,D,20100412,000000,1.6,2,1.54,2,5576,0
+AMTX.US,D,20100413,000000,1.9,2,1.9,2,9460,0
+AMTX.US,D,20100414,000000,2,2,2,2,1550,0
+AMTX.US,D,20100415,000000,2,2.1,2,2,6200,0
+AMTX.US,D,20100416,000000,2,2.2,2,2.2,2550,0
+AMTX.US,D,20100419,000000,2.2,2.3,2,2,17519,0
+AMTX.US,D,20100420,000000,1.8,2,1.8,2,1631,0
+AMTX.US,D,20100421,000000,2,2,2,2,6923,0
+AMTX.US,D,20100422,000000,2,2,1.9,2,13570,0
+AMTX.US,D,20100426,000000,1.5,2,1.5,2,830,0
+AMTX.US,D,20100427,000000,1.6,1.6,1.6,1.6,2000,0
+AMTX.US,D,20100428,000000,1.8,1.8,1.6,1.7,2673,0
+AMTX.US,D,20100429,000000,2,2,1.6,1.6,360,0
+AMTX.US,D,20100430,000000,1.6,1.6,1.4,1.6,3850,0
+AMTX.US,D,20100503,000000,1.5,2,1.5,1.7,1294,0
+AMTX.US,D,20100504,000000,1.6,2,1.5,2,5023,0
+AMTX.US,D,20100505,000000,2,2,1.95,2,5196,0
+AMTX.US,D,20100506,000000,1.7,1.7,1.7,1.7,130,0
+AMTX.US,D,20100507,000000,1.8,1.9,1.5,1.9,3577,0
+AMTX.US,D,20100510,000000,1.5,1.7,1.5,1.55,735,0
+AMTX.US,D,20100511,000000,1.5,1.7,1.5,1.7,1600,0
+AMTX.US,D,20100513,000000,1.7,1.7,1.7,1.7,100,0
+AMTX.US,D,20100514,000000,1.7,2,1.5,1.7,3550,0
+AMTX.US,D,20100517,000000,1.5,1.7,1.5,1.7,869,0
+AMTX.US,D,20100518,000000,1.5,1.7,1.5,1.7,10157,0
+AMTX.US,D,20100519,000000,1.5,1.7,1.5,1.7,12012,0
+AMTX.US,D,20100520,000000,1.5,1.7,1.5,1.7,545,0
+AMTX.US,D,20100524,000000,1.5,1.8,1.5,1.7,2957,0
+AMTX.US,D,20100525,000000,1.7,1.75,1.525,1.525,11641,0
+AMTX.US,D,20100526,000000,1.5,1.5,1.5,1.5,11,0
+AMTX.US,D,20100527,000000,1.65,1.65,1.5,1.5,856,0
+AMTX.US,D,20100528,000000,1.5,1.5,1.5,1.5,2095,0
+AMTX.US,D,20100601,000000,1.4,1.4,1.4,1.4,1160,0
+AMTX.US,D,20100602,000000,1.4,1.4,1.4,1.4,2000,0
+AMTX.US,D,20100604,000000,1.4,1.7,1.4,1.7,1150,0
+AMTX.US,D,20100607,000000,1.7,1.7,1.4,1.4,1793,0
+AMTX.US,D,20100608,000000,1.1,1.7,1.1,1.4,3163,0
+AMTX.US,D,20100609,000000,1.15,1.3,0.5,1.1,22257,0
+AMTX.US,D,20100610,000000,1.15,1.2,1.12,1.2,3930,0
+AMTX.US,D,20100614,000000,1.2,1.2,1.1,1.1,3418,0
+AMTX.US,D,20100615,000000,1.1,1.25,1.1,1.25,5248,0
+AMTX.US,D,20100616,000000,1.1,1.1,1.1,1.1,500,0
+AMTX.US,D,20100617,000000,1.2,1.25,1.2,1.25,3510,0
+AMTX.US,D,20100621,000000,1.28,1.3,1.28,1.3,700,0
+AMTX.US,D,20100622,000000,1.4,1.4,1.02,1.02,656,0
+AMTX.US,D,20100623,000000,1.4,1.4,1.02,1.02,4750,0
+AMTX.US,D,20100625,000000,1,1.19,0.9,1.19,14626,0
+AMTX.US,D,20100629,000000,1,1.2,0.8,1,2435,0
+AMTX.US,D,20100701,000000,1.4,1.4,1.3,1.3,1194,0
+AMTX.US,D,20100702,000000,0.9,0.9,0.9,0.9,345,0
+AMTX.US,D,20100706,000000,0.9,0.9,0.9,0.9,411,0
+AMTX.US,D,20100709,000000,0.8,0.8,0.8,0.8,102,0
+AMTX.US,D,20100713,000000,0.8,1,0.8,1,13525,0
+AMTX.US,D,20100714,000000,1,1,0.8013,0.8013,9894,0
+AMTX.US,D,20100715,000000,0.8013,0.9988,0.8,0.9988,2000,0
+AMTX.US,D,20100716,000000,0.8987,1,0.8987,1,6240,0
+AMTX.US,D,20100719,000000,0.8013,1,0.8013,1,1600,0
+AMTX.US,D,20100720,000000,1,1,1,1,500,0
+AMTX.US,D,20100721,000000,1,1,0.8,0.8,7800,0
+AMTX.US,D,20100722,000000,0.9,0.9,0.9,0.9,350,0
+AMTX.US,D,20100726,000000,0.9,0.9,0.9,0.9,700,0
+AMTX.US,D,20100727,000000,0.9,0.9,0.9,0.9,30,0
+AMTX.US,D,20100728,000000,0.9,0.9,0.9,0.9,1500,0
+AMTX.US,D,20100729,000000,0.9,0.9,0.9,0.9,100,0
+AMTX.US,D,20100730,000000,0.8,0.8,0.8,0.8,200,0
+AMTX.US,D,20100802,000000,0.9,0.9,0.9,0.9,2650,0
+AMTX.US,D,20100804,000000,0.9,0.9,0.8,0.8,1047,0
+AMTX.US,D,20100805,000000,0.8,0.8,0.75,0.75,863,0
+AMTX.US,D,20100806,000000,0.8,0.8,0.8,0.8,951,0
+AMTX.US,D,20100809,000000,0.8,0.8,0.8,0.8,400,0
+AMTX.US,D,20100811,000000,0.8,0.8,0.8,0.8,1163,0
+AMTX.US,D,20100812,000000,0.9,0.9,0.9,0.9,1000,0
+AMTX.US,D,20100816,000000,0.85,0.9,0.8,0.9,3465,0
+AMTX.US,D,20100817,000000,0.9,0.9,0.9,0.9,555,0
+AMTX.US,D,20100823,000000,0.9,0.9,0.9,0.9,720,0
+AMTX.US,D,20100824,000000,0.75,0.75,0.75,0.75,500,0
+AMTX.US,D,20100826,000000,0.75,0.75,0.51,0.51,1700,0
+AMTX.US,D,20100827,000000,0.51,0.61,0.51,0.61,905,0
+AMTX.US,D,20100830,000000,0.8987,0.8987,0.78,0.78,1450,0
+AMTX.US,D,20100902,000000,0.78,0.78,0.78,0.78,100,0
+AMTX.US,D,20100903,000000,0.78,0.9,0.78,0.9,980,0
+AMTX.US,D,20100907,000000,0.9,0.9,0.9,0.9,350,0
+AMTX.US,D,20100908,000000,0.9,0.9,0.9,0.9,140,0
+AMTX.US,D,20100909,000000,0.9,0.9,0.9,0.9,140,0
+AMTX.US,D,20100910,000000,0.7,0.7,0.7,0.7,4000,0
+AMTX.US,D,20100913,000000,0.7,0.7,0.7,0.7,100,0
+AMTX.US,D,20100914,000000,0.7,0.7,0.6,0.6,1650,0
+AMTX.US,D,20100915,000000,0.6,0.6,0.6,0.6,30,0
+AMTX.US,D,20100921,000000,0.6,0.8,0.6,0.8,10070,0
+AMTX.US,D,20100922,000000,0.8,0.8,0.8,0.8,3302,0
+AMTX.US,D,20100924,000000,0.8,0.8,0.8,0.8,500,0
+AMTX.US,D,20100928,000000,0.5,0.8,0.5,0.8,730,0
+AMTX.US,D,20100929,000000,0.5,0.5,0.5,0.5,20,0
+AMTX.US,D,20101001,000000,0.8,0.8,0.8,0.8,1350,0
+AMTX.US,D,20101004,000000,0.8,0.8,0.6,0.6,1968,0
+AMTX.US,D,20101005,000000,0.7,0.8,0.7,0.8,303,0
+AMTX.US,D,20101006,000000,0.8,0.8,0.8,0.8,200,0
+AMTX.US,D,20101012,000000,0.6,0.8,0.6,0.8,220,0
+AMTX.US,D,20101013,000000,0.8,0.8,0.8,0.8,13930,0
+AMTX.US,D,20101018,000000,0.8,0.8,0.8,0.8,125,0
+AMTX.US,D,20101019,000000,0.8,0.8,0.8,0.8,10,0
+AMTX.US,D,20101021,000000,0.9,0.9,0.9,0.9,1635,0
+AMTX.US,D,20101022,000000,1,1,0.7,0.9,610,0
+AMTX.US,D,20101025,000000,0.9,1.2,0.9,1,26693,0
+AMTX.US,D,20101026,000000,1,1,1,1,500,0
+AMTX.US,D,20101027,000000,1,1,1,1,2744,0
+AMTX.US,D,20101028,000000,1,1,1,1,14170,0
+AMTX.US,D,20101029,000000,0.9,0.9,0.9,0.9,114,0
+AMTX.US,D,20101101,000000,0.9,0.9,0.9,0.9,960,0
+AMTX.US,D,20101103,000000,0.9,1.1,0.9,1.1,1550,0
+AMTX.US,D,20101104,000000,1.1,1.1,1,1.1,2745,0
+AMTX.US,D,20101105,000000,0.9,0.9,0.9,0.9,350,0
+AMTX.US,D,20101108,000000,0.9,0.9,0.9,0.9,25,0
+AMTX.US,D,20101112,000000,1.1,1.2,1.1,1.19,28479,0
+AMTX.US,D,20101115,000000,1.1,1.19,1.1,1.1,1329,0
+AMTX.US,D,20101116,000000,1.1,1.1,1.09,1.09,1573,0
+AMTX.US,D,20101117,000000,1.09,1.19,1.09,1.19,4648,0
+AMTX.US,D,20101118,000000,1.01,1.01,1.01,1.01,200,0
+AMTX.US,D,20101119,000000,1.01,1.1,1.01,1.1,3055,0
+AMTX.US,D,20101122,000000,1.1,1.1,1,1,2040,0
+AMTX.US,D,20101124,000000,1.1,1.1,1.1,1.1,250,0
+AMTX.US,D,20101126,000000,1.1,1.1,1.1,1.1,300,0
+AMTX.US,D,20101129,000000,1,1.1,1,1.1,3000,0
+AMTX.US,D,20101130,000000,1,1,1,1,290,0
+AMTX.US,D,20101201,000000,1,1.1,1,1.1,2200,0
+AMTX.US,D,20101202,000000,1.01,1.01,1.01,1.01,1000,0
+AMTX.US,D,20101203,000000,1.01,1.19,1.01,1.01,1268,0
+AMTX.US,D,20101206,000000,1.19,1.19,0.9,0.95,635,0
+AMTX.US,D,20101207,000000,1.19,1.2,1.1,1.1,1732,0
+AMTX.US,D,20101208,000000,1.2,1.2,1.1,1.1,2596,0
+AMTX.US,D,20101209,000000,1.2,1.2,1.2,1.2,10460,0
+AMTX.US,D,20101210,000000,1.2,1.2,1.2,1.2,3010,0
+AMTX.US,D,20101213,000000,1.2,1.4,1.2,1.3,10295,0
+AMTX.US,D,20101214,000000,1.4,1.4,1.3,1.3,1890,0
+AMTX.US,D,20101216,000000,1.3,1.35,1.3,1.3,4840,0
+AMTX.US,D,20101217,000000,1.3,1.3,1.3,1.3,525,0
+AMTX.US,D,20101220,000000,1.4,1.4,1.35,1.4,3310,0
+AMTX.US,D,20101221,000000,1.3,1.4,1.3,1.4,519,0
+AMTX.US,D,20101222,000000,1.35,1.35,1.35,1.35,1100,0
+AMTX.US,D,20101223,000000,1.35,1.35,1.2,1.3,3787,0
+AMTX.US,D,20101227,000000,1.4,1.4,1.35,1.35,880,0
+AMTX.US,D,20101228,000000,1.35,1.35,1.35,1.35,100,0
+AMTX.US,D,20101229,000000,1.35,1.4,1.35,1.35,590,0
+AMTX.US,D,20101230,000000,1.4,1.4,1.4,1.4,715,0
+AMTX.US,D,20101231,000000,1.4,1.5,1.4,1.5,4003,0
+AMTX.US,D,20110103,000000,1.5,1.5,1.5,1.5,200,0
+AMTX.US,D,20110104,000000,1.5,1.5,1.5,1.5,2734,0
+AMTX.US,D,20110105,000000,1.3,1.5,1.3,1.3,6966,0
+AMTX.US,D,20110106,000000,1.3,1.3,1.3,1.3,500,0
+AMTX.US,D,20110111,000000,1.5,1.5,1.15,1.15,155,0
+AMTX.US,D,20110112,000000,1.35,1.5,1.35,1.5,2150,0
+AMTX.US,D,20110113,000000,1.5,1.6,1.5,1.5,11910,0
+AMTX.US,D,20110114,000000,1.4,1.46,1.4,1.46,1320,0
+AMTX.US,D,20110118,000000,1.15,1.15,1.15,1.15,40,0
+AMTX.US,D,20110119,000000,1.15,1.4,1.15,1.4,859,0
+AMTX.US,D,20110120,000000,1.4,1.4,1.15,1.4,1953,0
+AMTX.US,D,20110121,000000,1.3,1.3,1.3,1.3,115,0
+AMTX.US,D,20110125,000000,1.2,1.5,1.2,1.5,2550,0
+AMTX.US,D,20110126,000000,1.5,1.5,1.5,1.5,1000,0
+AMTX.US,D,20110127,000000,1.3,1.3,1.3,1.3,100,0
+AMTX.US,D,20110128,000000,1.4,1.4,1.4,1.4,1500,0
+AMTX.US,D,20110131,000000,1.4,1.4,1,1.3,7344,0
+AMTX.US,D,20110201,000000,1.5,1.5,1.5,1.5,1375,0
+AMTX.US,D,20110202,000000,1.4,1.4,1.3,1.3,749,0
+AMTX.US,D,20110203,000000,1.3,1.3,1.3,1.3,900,0
+AMTX.US,D,20110204,000000,1.3,1.3,1.16,1.16,1500,0
+AMTX.US,D,20110209,000000,1.17,1.5,1.17,1.2,1721,0
+AMTX.US,D,20110211,000000,1.5,1.5,0.9,1.4,6305,0
+AMTX.US,D,20110215,000000,1.4,1.4,1.4,1.4,357,0
+AMTX.US,D,20110216,000000,1.2,1.2,1.2,1.2,400,0
+AMTX.US,D,20110218,000000,1.4,1.4,1.4,1.4,290,0
+AMTX.US,D,20110222,000000,1.4,1.4,1.2,1.2,1910,0
+AMTX.US,D,20110223,000000,1.2,1.2,1.2,1.2,76,0
+AMTX.US,D,20110224,000000,1.23,1.3,1.23,1.3,735,0
+AMTX.US,D,20110225,000000,1.23,1.23,1.23,1.23,1000,0
+AMTX.US,D,20110228,000000,1.1,1.1,1.1,1.1,500,0
+AMTX.US,D,20110302,000000,0.8,1,0.8,1,40,0
+AMTX.US,D,20110303,000000,1.3,1.3,1.3,1.3,500,0
+AMTX.US,D,20110307,000000,1.3,1.3,1,1,1220,0
+AMTX.US,D,20110310,000000,1.1,1.3,1.1,1.3,2032,0
+AMTX.US,D,20110311,000000,1.3,1.3,1.3,1.3,2000,0
+AMTX.US,D,20110315,000000,1.2,1.2,1.2,1.2,1262,0
+AMTX.US,D,20110316,000000,1.3,1.3,1.1,1.1,1350,0
+AMTX.US,D,20110317,000000,1.1,1.1,1.1,1.1,10,0
+AMTX.US,D,20110318,000000,1.2,1.3,1.2,1.3,1000,0
+AMTX.US,D,20110321,000000,1.3,1.3,1.1,1.1,577,0
+AMTX.US,D,20110322,000000,1.5,1.5,1.3,1.4,1103,0
+AMTX.US,D,20110323,000000,1.1,1.1,1.1,1.1,30,0
+AMTX.US,D,20110324,000000,1.5,1.5,1.1,1.1,125,0
+AMTX.US,D,20110325,000000,1.3,1.3,1.3,1.3,500,0
+AMTX.US,D,20110328,000000,1.1,1.1,0.9,0.9,4800,0
+AMTX.US,D,20110329,000000,1.3,1.3,1.3,1.3,1450,0
+AMTX.US,D,20110401,000000,1.2,1.2,1.2,1.2,200,0
+AMTX.US,D,20110404,000000,1.3,1.3,1.3,1.3,4650,0
+AMTX.US,D,20110405,000000,1.4,1.5,1,1.15,2533,0
+AMTX.US,D,20110406,000000,1.15,1.15,1.15,1.15,80,0
+AMTX.US,D,20110407,000000,1.15,1.45,1.15,1.15,540,0
+AMTX.US,D,20110408,000000,1.25,1.49,1.25,1.25,540,0
+AMTX.US,D,20110411,000000,1.49,1.49,1.3,1.39,719,0
+AMTX.US,D,20110413,000000,1.4,1.55,1.4,1.55,3574,0
+AMTX.US,D,20110414,000000,1.5,1.5,1.5,1.5,30,0
+AMTX.US,D,20110415,000000,1.3,1.5,1.3,1.5,1680,0
+AMTX.US,D,20110418,000000,1.2,1.75,1.2,1.75,2580,0
+AMTX.US,D,20110419,000000,1.7,1.7,1.7,1.7,1539,0
+AMTX.US,D,20110420,000000,1.75,1.75,1.7,1.75,1650,0
+AMTX.US,D,20110421,000000,1.8,2.2,1.8,2.2,3095,0
+AMTX.US,D,20110425,000000,2.2,2.75,1.3,2.4,7084,0
+AMTX.US,D,20110426,000000,2,2.5,1.75,1.75,2247,0
+AMTX.US,D,20110428,000000,2.1,2.1,2.1,2.1,650,0
+AMTX.US,D,20110429,000000,2.4,2.5,2.1,2.5,5072,0
+AMTX.US,D,20110502,000000,2.5,2.5,2.2,2.5,1717,0
+AMTX.US,D,20110503,000000,2.5,2.5,2.1,2.5,2361,0
+AMTX.US,D,20110504,000000,2.5,2.5,2,2,1754,0
+AMTX.US,D,20110506,000000,2.5,2.5,1.7,1.9,640,0
+AMTX.US,D,20110509,000000,1.8,1.8,1.8,1.8,60,0
+AMTX.US,D,20110510,000000,1.9,1.9,1.9,1.9,560,0
+AMTX.US,D,20110511,000000,1.9,1.9,1.7,1.7,3221,0
+AMTX.US,D,20110512,000000,2.5,2.5,1.7,1.75,17800,0
+AMTX.US,D,20110513,000000,1.8,1.8,1.55,1.55,1657,0
+AMTX.US,D,20110516,000000,1.5,1.5,1.5,1.5,725,0
+AMTX.US,D,20110517,000000,1.5,1.5,1.5,1.5,100,0
+AMTX.US,D,20110518,000000,2.3,2.3,1.4,1.8,3600,0
+AMTX.US,D,20110519,000000,1.8,2.1,1.8,2.1,1757,0
+AMTX.US,D,20110520,000000,2.1,2.1,1.7,1.8,80,0
+AMTX.US,D,20110523,000000,1.8,1.8,1.8,1.8,150,0
+AMTX.US,D,20110524,000000,1.8,1.8,1.8,1.8,100,0
+AMTX.US,D,20110525,000000,2.1,2.2,2.1,2.2,3530,0
+AMTX.US,D,20110526,000000,2.3,2.3,1.95,1.95,700,0
+AMTX.US,D,20110527,000000,2.3,2.3,2,2,1100,0
+AMTX.US,D,20110531,000000,2.3,2.3,2.3,2.3,105,0
+AMTX.US,D,20110601,000000,2,2.3,2,2,3100,0
+AMTX.US,D,20110602,000000,2,2.3,2,2.3,1230,0
+AMTX.US,D,20110603,000000,2.3,2.3,2,2,132,0
+AMTX.US,D,20110606,000000,2.3,2.3,2,2,1013,0
+AMTX.US,D,20110607,000000,2.3,2.3,2,2,199,0
+AMTX.US,D,20110608,000000,1.8,2.3,1.6,2.3,3850,0
+AMTX.US,D,20110609,000000,2.3,2.3,2.3,2.3,10,0
+AMTX.US,D,20110614,000000,2.3,2.3,1.6,1.6,711,0
+AMTX.US,D,20110616,000000,1.8,1.8,1.8,1.8,200,0
+AMTX.US,D,20110617,000000,1.8,1.8,1.8,1.8,230,0
+AMTX.US,D,20110620,000000,2,2,2,2,500,0
+AMTX.US,D,20110621,000000,2.05,2.1,2,2.1,1630,0
+AMTX.US,D,20110622,000000,2.1,2.15,2.1,2.15,930,0
+AMTX.US,D,20110623,000000,2.2,2.2,2,2,2087,0
+AMTX.US,D,20110624,000000,1.9,2.2,1.9,2.2,780,0
+AMTX.US,D,20110627,000000,2.1,2.1,2.1,2.1,10,0
+AMTX.US,D,20110628,000000,2.2,2.2,2.1,2.1,565,0
+AMTX.US,D,20110629,000000,2.2,2.5,2,2.4,42571,0
+AMTX.US,D,20110630,000000,2.4,2.5,2.4,2.4,9762,0
+AMTX.US,D,20110701,000000,2.3,2.7,2.3,2.7,27695,0
+AMTX.US,D,20110705,000000,2.7,3.8,2.7,3.2,55621,0
+AMTX.US,D,20110706,000000,3.2,3.2,2.5,2.55,32441,0
+AMTX.US,D,20110707,000000,2.8,2.8,2.65,2.7,4467,0
+AMTX.US,D,20110708,000000,2.69,2.8,2.55,2.8,9053,0
+AMTX.US,D,20110711,000000,2.8,2.8,2.7,2.7,7039,0
+AMTX.US,D,20110712,000000,2.7,2.8,2.68,2.8,8381,0
+AMTX.US,D,20110713,000000,2.8,4.4,2.8,4.3,235520,0
+AMTX.US,D,20110714,000000,4.8,4.8,3.4,3.8,29770,0
+AMTX.US,D,20110715,000000,3.8,4,3.5,4,4936,0
+AMTX.US,D,20110718,000000,4.1,4.1,3.7,3.99,6428,0
+AMTX.US,D,20110719,000000,3.99,4.095,3.7,4,5059,0
+AMTX.US,D,20110720,000000,4.095,4.1,4,4,8103,0
+AMTX.US,D,20110721,000000,4,4,3.9,4,7185,0
+AMTX.US,D,20110725,000000,3.9,4.2,3.9,4.2,3866,0
+AMTX.US,D,20110726,000000,4.2,4.2,3.91,3.91,3155,0
+AMTX.US,D,20110727,000000,3.92,4.2,3.9,4.2,2602,0
+AMTX.US,D,20110728,000000,4.2,4.4,3.9,4.1,45036,0
+AMTX.US,D,20110729,000000,3.9,4.4,3.9,4.4,2859,0
+AMTX.US,D,20110801,000000,4.5,4.5,4.2,4.2,3271,0
+AMTX.US,D,20110802,000000,4.4,4.7,4.3,4.6,10841,0
+AMTX.US,D,20110803,000000,4.2,6,4.2,6,21696,0
+AMTX.US,D,20110804,000000,5.6,10.1,5.6,7.9,8487,0
+AMTX.US,D,20110805,000000,8.7,10.1,6.8,8,10031,0
+AMTX.US,D,20110808,000000,8,8,5.3,7,8791,0
+AMTX.US,D,20110809,000000,7,7,6.8,7,1840,0
+AMTX.US,D,20110810,000000,9.5,9.5,6.5,7.4,3442,0
+AMTX.US,D,20110811,000000,7.4,8,6.4,7.1,6908,0
+AMTX.US,D,20110812,000000,7.1,7.1,6.4,6.8,2189,0
+AMTX.US,D,20110815,000000,6.5,6.6,6,6,4282,0
+AMTX.US,D,20110816,000000,5.1,5.8,4.25,5.8,9731,0
+AMTX.US,D,20110817,000000,5.5,5.5,4.4,5.4,3560,0
+AMTX.US,D,20110818,000000,5.7,5.7,4.4,5.4,3237,0
+AMTX.US,D,20110819,000000,5.4,5.4,4,5.4,4070,0
+AMTX.US,D,20110822,000000,4.5,5.3,4.5,5.3,3100,0
+AMTX.US,D,20110823,000000,5.2,5.2,4.2,5.2,6088,0
+AMTX.US,D,20110824,000000,4.8,4.8,4.8,4.8,140,0
+AMTX.US,D,20110825,000000,4.7,4.7,4.5,4.5,600,0
+AMTX.US,D,20110826,000000,4.8,4.8,4.2,4.7,1110,0
+AMTX.US,D,20110829,000000,4.7,4.7,4.5,4.5,982,0
+AMTX.US,D,20110830,000000,4.5,4.5,4,4,868,0
+AMTX.US,D,20110831,000000,2.3,4.5,2.3,4.5,1938,0
+AMTX.US,D,20110901,000000,4.7,4.7,4.7,4.7,200,0
+AMTX.US,D,20110902,000000,4.7,4.7,4.2,4.2,2110,0
+AMTX.US,D,20110906,000000,4.2,4.2,4,4,1481,0
+AMTX.US,D,20110907,000000,3.2,5.5,3.2,5.5,1780,0
+AMTX.US,D,20110912,000000,5.3,5.3,5.3,5.3,30,0
+AMTX.US,D,20110914,000000,4,4.7,4,4.7,1128,0
+AMTX.US,D,20110915,000000,5.3,5.3,5.3,5.3,20,0
+AMTX.US,D,20110916,000000,5.3,5.5,3.9,5.5,733,0
+AMTX.US,D,20110919,000000,4.2,5.3,3.9,4.8,2485,0
+AMTX.US,D,20110920,000000,3.9,4.8,3.9,4.8,210,0
+AMTX.US,D,20110921,000000,4.5,4.5,4.5,4.5,200,0
+AMTX.US,D,20110922,000000,4.8,4.8,3.9,4.8,356,0
+AMTX.US,D,20110923,000000,4.8,4.8,4.8,4.8,19,0
+AMTX.US,D,20110926,000000,4.8,4.8,4.5,4.5,90,0
+AMTX.US,D,20110927,000000,4.6,4.6,4.5,4.6,1269,0
+AMTX.US,D,20110929,000000,4.4,4.4,4.4,4.4,190,0
+AMTX.US,D,20110930,000000,4.5,5.5,4.5,5.5,1804,0
+AMTX.US,D,20111003,000000,5.4,5.4,5.4,5.4,110,0
+AMTX.US,D,20111004,000000,5,5.4,3.9,5.4,1020,0
+AMTX.US,D,20111006,000000,4.8,4.8,3.4,3.4,1477,0
+AMTX.US,D,20111007,000000,5.4,5.4,3.4,5,690,0
+AMTX.US,D,20111010,000000,5,5.5,5,5.5,3415,0
+AMTX.US,D,20111011,000000,5.6,5.6,5.01,5.5,3030,0
+AMTX.US,D,20111012,000000,5.5,5.5,5.3,5.31,1218,0
+AMTX.US,D,20111013,000000,5.32,6.5,5.2,6.5,9940,0
+AMTX.US,D,20111014,000000,5.71,7.5,5.71,7.5,1787,0
+AMTX.US,D,20111017,000000,7,7.5,6.1,7.5,3797,0
+AMTX.US,D,20111018,000000,7.5,7.5,6.13,6.5,6837,0
+AMTX.US,D,20111019,000000,6.2,6.2,6.2,6.2,90,0
+AMTX.US,D,20111020,000000,7.3,7.6,7.3,7.6,1722,0
+AMTX.US,D,20111021,000000,8,8,7.2,7.2,627,0
+AMTX.US,D,20111024,000000,7,7.5,7,7.5,2448,0
+AMTX.US,D,20111025,000000,7.8,7.8,7.8,7.8,200,0
+AMTX.US,D,20111026,000000,7.8,8.5,7.5,8.05,3514,0
+AMTX.US,D,20111027,000000,8.5,9,8.5,9,2473,0
+AMTX.US,D,20111028,000000,9,9,8.52,8.75,5060,0
+AMTX.US,D,20111031,000000,8.5,9,7.1,9,640,0
+AMTX.US,D,20111101,000000,7.3,9.5,7.3,9.1,2536,0
+AMTX.US,D,20111102,000000,8.9,9.1,8.3,8.5,1882,0
+AMTX.US,D,20111103,000000,8.5,8.5,7.5,8.5,3659,0
+AMTX.US,D,20111104,000000,8.3,8.5,8.3,8.5,450,0
+AMTX.US,D,20111107,000000,7.55,8.4,7.5,8.4,1160,0
+AMTX.US,D,20111109,000000,8,8,8,8,500,0
+AMTX.US,D,20111110,000000,8,8,6.34,8,858,0
+AMTX.US,D,20111111,000000,8,8,8,8,30,0
+AMTX.US,D,20111114,000000,8,8,6.4,7.5,272,0
+AMTX.US,D,20111115,000000,7.2,7.2,7.2,7.2,50,0
+AMTX.US,D,20111116,000000,7.2,8,6.6,7.5,1435,0
+AMTX.US,D,20111117,000000,7.5,7.5,7.5,7.5,850,0
+AMTX.US,D,20111118,000000,8,8,8,8,100,0
+AMTX.US,D,20111121,000000,6.34,7.4,6.34,7.4,300,0
+AMTX.US,D,20111122,000000,6.34,6.34,6.3,6.3,708,0
+AMTX.US,D,20111123,000000,7.4,8.2,6.3,7.3,1790,0
+AMTX.US,D,20111125,000000,7.3,7.3,7.3,7.3,800,0
+AMTX.US,D,20111128,000000,7.2,7.2,7.2,7.2,150,0
+AMTX.US,D,20111129,000000,6.5,8,6.5,8,2245,0
+AMTX.US,D,20111201,000000,7,7.6,6.5,7.6,2810,0
+AMTX.US,D,20111202,000000,7.5,8,7,7,3630,0
+AMTX.US,D,20111205,000000,7,7.5,7,7.5,300,0
+AMTX.US,D,20111206,000000,7.5,7.5,7.1,7.1,1212,0
+AMTX.US,D,20111207,000000,6.5,7.5,6.5,7.5,2550,0
+AMTX.US,D,20111208,000000,6.5,6.5,6.5,6.5,2410,0
+AMTX.US,D,20111209,000000,7,7,6,6,681,0
+AMTX.US,D,20111212,000000,6.8,7,6.5,6.5,1291,0
+AMTX.US,D,20111213,000000,5.3,6.7,5.2,6.7,2483,0
+AMTX.US,D,20111215,000000,5.5,5.5,5.5,5.5,480,0
+AMTX.US,D,20111216,000000,5.3,6.5,3.6,6.5,2671,0
+AMTX.US,D,20111219,000000,6.9,7.45,5.1,7.45,582,0
+AMTX.US,D,20111220,000000,6.5,7.3,6.5,7.3,1100,0
+AMTX.US,D,20111221,000000,7,7,7,7,150,0
+AMTX.US,D,20111222,000000,6.5,6.5,6.5,6.5,135,0
+AMTX.US,D,20111223,000000,6.5,7.45,6.5,7.45,610,0
+AMTX.US,D,20111227,000000,4.5,7,4.5,7,860,0
+AMTX.US,D,20111228,000000,5.1,7.45,5.1,6.7,1860,0
+AMTX.US,D,20111229,000000,6.7,7,6.7,7,597,0
+AMTX.US,D,20111230,000000,6,7,4.8,7,24548,0
+AMTX.US,D,20120105,000000,5.4,7,5.4,7,2343,0
+AMTX.US,D,20120106,000000,7,7.5,6,7,5982,0
+AMTX.US,D,20120109,000000,6.2,6.9,6,6.9,6116,0
+AMTX.US,D,20120110,000000,5.6,5.6,5.6,5.6,15,0
+AMTX.US,D,20120111,000000,6.8,6.8,6.8,6.8,1552,0
+AMTX.US,D,20120112,000000,6.7,7.5,6.7,7.2,3500,0
+AMTX.US,D,20120113,000000,7.3,7.3,7.2,7.2,2380,0
+AMTX.US,D,20120117,000000,7.2,7.5,6,7.5,3645,0
+AMTX.US,D,20120118,000000,6.85,7.5,6.5,7.5,16694,0
+AMTX.US,D,20120119,000000,6.55,7.5,6.55,7.5,60,0
+AMTX.US,D,20120120,000000,7.5,7.5,6.85,7.5,7000,0
+AMTX.US,D,20120123,000000,6.6,7.65,6.6,7.65,720,0
+AMTX.US,D,20120124,000000,7,7.65,6.6,7.65,6210,0
+AMTX.US,D,20120127,000000,7.5,8,7.5,7.7,1866,0
+AMTX.US,D,20120130,000000,6.6,7.7,6.6,7.5,540,0
+AMTX.US,D,20120131,000000,7.5,8,7.5,7.9,9482,0
+AMTX.US,D,20120201,000000,7.9,8,7.9,7.9,1576,0
+AMTX.US,D,20120202,000000,6.6,8.5,6.6,8.4,19812,0
+AMTX.US,D,20120203,000000,8.4,8.5,8.3,8.3,938,0
+AMTX.US,D,20120206,000000,8.4,8.4,7.5,8,1360,0
+AMTX.US,D,20120207,000000,8,8,8,8,80,0
+AMTX.US,D,20120208,000000,8,8,8,8,37,0
+AMTX.US,D,20120209,000000,8,8.1,7.5,8.1,4823,0
+AMTX.US,D,20120210,000000,8.1,8.2,8,8.2,7200,0
+AMTX.US,D,20120213,000000,7.5,9,7.5,9,7078,0
+AMTX.US,D,20120214,000000,9,9,8.5,8.5569,9440,0
+AMTX.US,D,20120215,000000,9,9.2,8.5,9.2,3662,0
+AMTX.US,D,20120216,000000,9,9.5,8.5,8.5,4490,0
+AMTX.US,D,20120217,000000,9,9,7.5,8.8,2605,0
+AMTX.US,D,20120221,000000,8.6,8.6,7,7.8,1484,0
+AMTX.US,D,20120222,000000,7.5,8,7.5,8,4458,0
+AMTX.US,D,20120223,000000,7.7,8,7.7,8,2790,0
+AMTX.US,D,20120224,000000,8,8.5,8,8.5,3240,0
+AMTX.US,D,20120227,000000,8.5,9.2,8.5,9,19080,0
+AMTX.US,D,20120228,000000,8.6,9,8.5,8.5,2500,0
+AMTX.US,D,20120229,000000,8.7,9.5,8.7,9.5,3850,0
+AMTX.US,D,20120301,000000,9.2,10,9,9.4488,8264,0
+AMTX.US,D,20120302,000000,9.4488,9.5,8.7,9.1,9637,0
+AMTX.US,D,20120305,000000,9.1,9.1,8.5,8.5,885,0
+AMTX.US,D,20120306,000000,9,9,8.1,8.1,1100,0
+AMTX.US,D,20120307,000000,9,9,8.55,9,6020,0
+AMTX.US,D,20120308,000000,9.1,9.1,9.1,9.1,1700,0
+AMTX.US,D,20120309,000000,9,9.1,9,9.1,5175,0
+AMTX.US,D,20120312,000000,9,9.5,8.8,9.1,8130,0
+AMTX.US,D,20120313,000000,9,9,9,9,130,0
+AMTX.US,D,20120314,000000,8.5,8.5,8.4,8.4,1276,0
+AMTX.US,D,20120315,000000,8.2,8.2,8.2,8.2,1170,0
+AMTX.US,D,20120316,000000,8,8.2,8,8.2,1572,0
+AMTX.US,D,20120319,000000,8.4,8.4,7.5,7.5,1190,0
+AMTX.US,D,20120320,000000,7.8,7.8,7.8,7.8,330,0
+AMTX.US,D,20120321,000000,7.8,7.8,7.2,7.2,239,0
+AMTX.US,D,20120322,000000,7.2,7.2,6.9,7.1,7240,0
+AMTX.US,D,20120326,000000,7,7,5.3,7,6621,0
+AMTX.US,D,20120327,000000,7,7.5,7,7.5,1540,0
+AMTX.US,D,20120328,000000,7.5,8.4,7.2,7.2,6887,0
+AMTX.US,D,20120329,000000,8.5,8.5,7.4,8.5,1495,0
+AMTX.US,D,20120330,000000,8.5,8.5,8.4,8.4,206,0
+AMTX.US,D,20120402,000000,8.4,8.5,7.4,7.4,7280,0
+AMTX.US,D,20120403,000000,8,8,8,8,20,0
+AMTX.US,D,20120404,000000,6.5,6.5,6.5,6.5,210,0
+AMTX.US,D,20120405,000000,7.7,7.7,7.7,7.7,500,0
+AMTX.US,D,20120409,000000,7.7,7.7,6.5,7.7,65,0
+AMTX.US,D,20120410,000000,7.7,8,6.5,8,3992,0
+AMTX.US,D,20120411,000000,6.2,6.2,6.2,6.2,25,0
+AMTX.US,D,20120412,000000,8,8,6.2,7,127,0
+AMTX.US,D,20120413,000000,7,7,6.8,6.8,1373,0
+AMTX.US,D,20120416,000000,6.8,6.8,6.8,6.8,100,0
+AMTX.US,D,20120417,000000,6.5,6.8,6,6.8,1460,0
+AMTX.US,D,20120418,000000,6.5,6.5,5.5,6.2,4512,0
+AMTX.US,D,20120419,000000,6.5,6.5,6.4,6.4,1400,0
+AMTX.US,D,20120420,000000,4.8,6.2,4.8,6.2,2883,0
+AMTX.US,D,20120423,000000,6.2,6.2,3.7,6,67,0
+AMTX.US,D,20120424,000000,5.9,6,5.1,6,900,0
+AMTX.US,D,20120425,000000,6,6,6,6,130,0
+AMTX.US,D,20120426,000000,3.9,5.7,3.9,5.7,130,0
+AMTX.US,D,20120427,000000,5,5.7,4.5,5.4,625,0
+AMTX.US,D,20120430,000000,7,7,7,7,100,0
+AMTX.US,D,20120501,000000,5.5,6,5.2,5.5,640,0
+AMTX.US,D,20120503,000000,6.5,6.5,5.4,5.4,125,0
+AMTX.US,D,20120504,000000,4.5,5.2,4,5.2,2240,0
+AMTX.US,D,20120508,000000,4,6.99,4,6.99,280,0
+AMTX.US,D,20120509,000000,4,6.9,4,5.1,1090,0
+AMTX.US,D,20120510,000000,5.5,6.2,5.21,6,2028,0
+AMTX.US,D,20120511,000000,6,6,6,6,400,0
+AMTX.US,D,20120514,000000,5.5,6,5.5,5.8,1239,0
+AMTX.US,D,20120515,000000,5.63,5.69,5.6,5.69,920,0
+AMTX.US,D,20120516,000000,5.6,5.6,5.6,5.6,490,0
+AMTX.US,D,20120517,000000,5.5,5.5,4.5,5.5,347,0
+AMTX.US,D,20120518,000000,4,5.3,4,5.3,973,0
+AMTX.US,D,20120523,000000,4.5,5,4.5,5,1600,0
+AMTX.US,D,20120524,000000,5,5,4.9,5,6850,0
+AMTX.US,D,20120525,000000,4,5.8,4,5.8,3481,0
+AMTX.US,D,20120529,000000,5.8,5.8,4.8,5.1,1649,0
+AMTX.US,D,20120530,000000,5.28,5.28,5.24,5.24,304,0
+AMTX.US,D,20120531,000000,5.1,5.8,4.8,5.7,7120,0
+AMTX.US,D,20120601,000000,5.4,5.9,5.4,5.9,436,0
+AMTX.US,D,20120604,000000,5.9,5.9,4.9,5.5,880,0
+AMTX.US,D,20120605,000000,5.5,5.5,5.5,5.5,300,0
+AMTX.US,D,20120606,000000,5.5,5.5,5.2,5.5,730,0
+AMTX.US,D,20120607,000000,5.5,6.5,5.5,6.5,19122,0
+AMTX.US,D,20120608,000000,5.9,5.9,5.9,5.9,20,0
+AMTX.US,D,20120611,000000,5.9,6.5,5.9,6,1350,0
+AMTX.US,D,20120612,000000,6.3,6.8,6.3,6.8,1750,0
+AMTX.US,D,20120613,000000,6.8,7.1,6.8,7.1,23877,0
+AMTX.US,D,20120614,000000,7.2,7.7,6.7,6.7,16015,0
+AMTX.US,D,20120615,000000,7,7.3,6.8,6.8,3730,0
+AMTX.US,D,20120618,000000,6.7,7.2,6.7,7.2,550,0
+AMTX.US,D,20120619,000000,6.5,6.5,5.5,5.5,1190,0
+AMTX.US,D,20120620,000000,5.5,6.5,5.35,6.5,12467,0
+AMTX.US,D,20120621,000000,7.2,7.2,6.4,6.5,5202,0
+AMTX.US,D,20120622,000000,6.45,7.1,6,6.8,18178,0
+AMTX.US,D,20120625,000000,6.8,6.9,6.8,6.9,1440,0
+AMTX.US,D,20120626,000000,7,7.5,7,7,2550,0
+AMTX.US,D,20120627,000000,7.5,7.5,6.5,7,4400,0
+AMTX.US,D,20120628,000000,7.4,7.5,7,7,12170,0
+AMTX.US,D,20120629,000000,7,7.5,7,7.5,555,0
+AMTX.US,D,20120702,000000,7.1,7.6,7,7.4,9743,0
+AMTX.US,D,20120703,000000,7.2,7.4,7,7.2,6000,0
+AMTX.US,D,20120705,000000,6.7,7.2,6.7,7.2,1680,0
+AMTX.US,D,20120706,000000,7.2,7.8,7,7.8,1225,0
+AMTX.US,D,20120709,000000,7.9,7.9,7.5,7.9,693,0
+AMTX.US,D,20120710,000000,7.5,7.5,7.35,7.5,4250,0
+AMTX.US,D,20120711,000000,7.5,7.5,7.5,7.5,30,0
+AMTX.US,D,20120712,000000,6.4,6.4,6.4,6.4,500,0
+AMTX.US,D,20120713,000000,6.4,7,6.4,7,850,0
+AMTX.US,D,20120716,000000,6.1,7.5,6.1,7.1,8981,0
+AMTX.US,D,20120717,000000,7.3,7.99,6.2,7.99,6155,0
+AMTX.US,D,20120718,000000,6.8,7.6,6.8,7.6,3088,0
+AMTX.US,D,20120719,000000,7.5,7.7987,7.1,7.6,8284,0
+AMTX.US,D,20120720,000000,7.7987,8.2,7.2,7.9,2190,0
+AMTX.US,D,20120723,000000,7.9,7.9,7.1,7.1,1237,0
+AMTX.US,D,20120724,000000,7.5,7.5,7.4,7.5,1973,0
+AMTX.US,D,20120725,000000,7.5,7.5,6.7,6.7,4761,0
+AMTX.US,D,20120726,000000,6.6,6.6,6.15,6.15,4025,0
+AMTX.US,D,20120727,000000,6.15,7.5,6.11,7.5,1405,0
+AMTX.US,D,20120730,000000,7.3,7.3,7,7,692,0
+AMTX.US,D,20120731,000000,6.7,6.7,6.1,6.7,2855,0
+AMTX.US,D,20120801,000000,6.325,6.5,6.15,6.5,350,0
+AMTX.US,D,20120802,000000,6.5,6.5,5.99,6.1,5685,0
+AMTX.US,D,20120803,000000,6,6,6,6,2662,0
+AMTX.US,D,20120806,000000,5.81,5.9,5.81,5.81,370,0
+AMTX.US,D,20120807,000000,5.7,5.7,3.7,5.2,9382,0
+AMTX.US,D,20120808,000000,4.285,5.79,4.285,5.79,221,0
+AMTX.US,D,20120810,000000,5,7,5,7,3836,0
+AMTX.US,D,20120813,000000,7,7.4,6.8,7.4,1880,0
+AMTX.US,D,20120814,000000,7.5,7.5,6.5,7.4,36936,0
+AMTX.US,D,20120815,000000,6.6,7.4,6.6,7.2,1556,0
+AMTX.US,D,20120816,000000,7.39,7.4,7.1,7.4,4756,0
+AMTX.US,D,20120817,000000,7.4,7.5,7.2,7.5,2750,0
+AMTX.US,D,20120820,000000,7.5,7.5,7.1,7.1,960,0
+AMTX.US,D,20120821,000000,7.1,7.5,7.1,7.5,1742,0
+AMTX.US,D,20120822,000000,7.5,7.5,7.2,7.2,4241,0
+AMTX.US,D,20120823,000000,7.49,7.49,6.8,7.2,1718,0
+AMTX.US,D,20120824,000000,7.2,8,7.2,7.61,3870,0
+AMTX.US,D,20120827,000000,7.4,7.6,7.2,7.2,3673,0
+AMTX.US,D,20120828,000000,7.2,7.5,7.2,7.5,966,0
+AMTX.US,D,20120829,000000,7.2,7.25,6.7,6.7,11360,0
+AMTX.US,D,20120830,000000,7,7,7,7,500,0
+AMTX.US,D,20120831,000000,6.85,7,6.85,6.9,5542,0
+AMTX.US,D,20120904,000000,6.87,6.87,6.87,6.87,705,0
+AMTX.US,D,20120905,000000,6.7,6.7,6.2,6.2,3004,0
+AMTX.US,D,20120906,000000,6.5,6.5,6.5,6.5,1115,0
+AMTX.US,D,20120910,000000,6.5,6.5,6.5,6.5,635,0
+AMTX.US,D,20120911,000000,6.5,6.5,6,6,6313,0
+AMTX.US,D,20120912,000000,6.1,6.1,6.1,6.1,260,0
+AMTX.US,D,20120913,000000,6.3,6.5,6.3,6.4,2640,0
+AMTX.US,D,20120914,000000,6.5,6.5,6.5,6.5,1612,0
+AMTX.US,D,20120917,000000,6.5,6.5,6.4,6.4,2656,0
+AMTX.US,D,20120918,000000,6.2,6.3,6,6,2460,0
+AMTX.US,D,20120919,000000,6.3,6.5,6.3,6.5,1100,0
+AMTX.US,D,20120921,000000,6.5,6.6,6.5,6.6,2795,0
+AMTX.US,D,20120924,000000,6.7,6.7,6.7,6.7,820,0
+AMTX.US,D,20120926,000000,6.57,6.57,5.7,6.5,2250,0
+AMTX.US,D,20120927,000000,6.5,7,5.2,6.4,6820,0
+AMTX.US,D,20120928,000000,6.6,7.45,6.3,7.45,21726,0
+AMTX.US,D,20121001,000000,7.05,7.05,6.01,6.6,9037,0
+AMTX.US,D,20121002,000000,6.5,6.5,6.1,6.1,4380,0
+AMTX.US,D,20121003,000000,6.4,6.89,6.4,6.89,1300,0
+AMTX.US,D,20121004,000000,6.89,6.89,6.1,6.1,5207,0
+AMTX.US,D,20121005,000000,6.5,6.5,6.5,6.5,770,0
+AMTX.US,D,20121008,000000,6.2,6.2,6.2,6.2,10,0
+AMTX.US,D,20121009,000000,6.2,6.88,6.2,6.88,52,0
+AMTX.US,D,20121010,000000,6.01,6.88,6.01,6.88,1115,0
+AMTX.US,D,20121011,000000,6.9,6.9,6.9,6.9,120,0
+AMTX.US,D,20121012,000000,6.5,6.5,6.5,6.5,1040,0
+AMTX.US,D,20121015,000000,6.6,6.6,6.6,6.6,1520,0
+AMTX.US,D,20121016,000000,6.51,6.65,6.51,6.51,1135,0
+AMTX.US,D,20121017,000000,6.51,6.65,6.51,6.65,60,0
+AMTX.US,D,20121018,000000,6.51,6.51,6.51,6.51,255,0
+AMTX.US,D,20121022,000000,6.51,6.51,6.11,6.15,1518,0
+AMTX.US,D,20121023,000000,6.1,6.1,5.8,6,5595,0
+AMTX.US,D,20121024,000000,6,6.5,6,6.5,1400,0
+AMTX.US,D,20121025,000000,6.8,6.8,5.5,6.8,152,0
+AMTX.US,D,20121026,000000,6.8,6.8,6.4,6.4,1990,0
+AMTX.US,D,20121031,000000,5.5,6.9,5.4,5.4,4555,0
+AMTX.US,D,20121101,000000,5.6,5.6,5.6,5.6,1800,0
+AMTX.US,D,20121102,000000,5.65,6.2,5.5,6,3057,0
+AMTX.US,D,20121105,000000,5.8,5.8,5.4,5.5,1210,0
+AMTX.US,D,20121106,000000,5.4,5.4,5.15,5.15,2800,0
+AMTX.US,D,20121107,000000,5.5,5.8,5.5,5.8,1500,0
+AMTX.US,D,20121108,000000,5.15,5.8,4.8,5.8,3088,0
+AMTX.US,D,20121109,000000,5.2,5.2,4.9,5.2,1900,0
+AMTX.US,D,20121113,000000,5.5,5.9,5.5,5.9,2165,0
+AMTX.US,D,20121114,000000,5.9,6,5.9,6,600,0
+AMTX.US,D,20121115,000000,5.2,6,5.2,6,2616,0
+AMTX.US,D,20121116,000000,5.3,5.5,5.1,5.5,3200,0
+AMTX.US,D,20121119,000000,5.1,5.2,4.7,4.9,5280,0
+AMTX.US,D,20121120,000000,5.2,5.2,5.1,5.2,1499,0
+AMTX.US,D,20121121,000000,5.5,5.5,5.5,5.5,1700,0
+AMTX.US,D,20121123,000000,5,5,4.8,5,1600,0
+AMTX.US,D,20121126,000000,4.8,4.8,4.7,4.7,1220,0
+AMTX.US,D,20121127,000000,4.8,4.8,4.8,4.8,65,0
+AMTX.US,D,20121128,000000,5.5,5.5,4.9012,4.9012,560,0
+AMTX.US,D,20121130,000000,4.9012,5,4.9012,5,1560,0
+AMTX.US,D,20121203,000000,5,5,5,5,119,0
+AMTX.US,D,20121204,000000,5,5,4.8981,4.8981,1627,0
+AMTX.US,D,20121205,000000,4.9,4.9,4.9,4.9,100,0
+AMTX.US,D,20121207,000000,4.4,4.8,4.35,4.5,11500,0
+AMTX.US,D,20121210,000000,4.4,4.6,4.3,4.3,1600,0
+AMTX.US,D,20121211,000000,4.3,4.3,4,4,4696,0
+AMTX.US,D,20121212,000000,3.5,3.5,3.5,3.5,250,0
+AMTX.US,D,20121213,000000,3.6,4.6,3.5,4.1487,8600,0
+AMTX.US,D,20121214,000000,4,4,3.8,4,2030,0
+AMTX.US,D,20121217,000000,3.8,4.01,3.8,4.01,4330,0
+AMTX.US,D,20121218,000000,4.01,4.5,4.0019,4.5,3600,0
+AMTX.US,D,20121219,000000,4.3,4.3,4,4.2,7696,0
+AMTX.US,D,20121220,000000,4.5,4.7,4.3,4.3,738,0
+AMTX.US,D,20121221,000000,4.5,4.7,3.8,4.7,5276,0
+AMTX.US,D,20121224,000000,4.7,4.7,4.6,4.6,1000,0
+AMTX.US,D,20121226,000000,4.5,5.9,4.5,5.9,8301,0
+AMTX.US,D,20121227,000000,5.95,6.5,5.5,6.4,6200,0
+AMTX.US,D,20121228,000000,5.7,7.3,5.7,7.3,8646,0
+AMTX.US,D,20121231,000000,7.3,7.3,6.5,7,8716,0
+AMTX.US,D,20130102,000000,7,7.45,7,7.45,6159,0
+AMTX.US,D,20130103,000000,7.45,7.5,7.1,7.5,10067,0
+AMTX.US,D,20130104,000000,7.5,8,7.5,7.99,7995,0
+AMTX.US,D,20130107,000000,7.7,8,7.7,7.7,10894,0
+AMTX.US,D,20130108,000000,7.3,7.7,6.8,7.69,4727,0
+AMTX.US,D,20130109,000000,7.99,7.99,6.7,7.7,7815,0
+AMTX.US,D,20130110,000000,7.7,8.2,7.3,8.2,12469,0
+AMTX.US,D,20130111,000000,8,8.3,6.7,7.95,7770,0
+AMTX.US,D,20130114,000000,7,7.9,7,7,2635,0
+AMTX.US,D,20130115,000000,6.7,7.5,6.5,6.8,3010,0
+AMTX.US,D,20130116,000000,6.7,6.7,6.2,6.5,5920,0
+AMTX.US,D,20130117,000000,6.8,6.8,6.7,6.7,800,0
+AMTX.US,D,20130118,000000,6.2,7,6,6.9,3800,0
+AMTX.US,D,20130122,000000,6.8,7.8,6.5,7.2,8724,0
+AMTX.US,D,20130123,000000,7.2,7.5,6.55,6.6,5729,0
+AMTX.US,D,20130124,000000,7,7,6.6,7,1413,0
+AMTX.US,D,20130125,000000,7.25,7.25,6.8,7.2,1420,0
+AMTX.US,D,20130128,000000,6.8,6.8,6.5,6.5,1462,0
+AMTX.US,D,20130129,000000,6.5,6.5,6.02,6.2,3437,0
+AMTX.US,D,20130130,000000,6.1,6.1,6.1,6.1,650,0
+AMTX.US,D,20130131,000000,6.1013,6.1013,6,6,820,0
+AMTX.US,D,20130201,000000,5.8,6.2,5.5,6,1865,0
+AMTX.US,D,20130204,000000,6,6,5.5,5.5,1700,0
+AMTX.US,D,20130205,000000,6,6,5.7,5.7,5695,0
+AMTX.US,D,20130206,000000,6,6.9,6,6.7,3700,0
+AMTX.US,D,20130207,000000,6,7.2,6,6.35,10094,0
+AMTX.US,D,20130208,000000,6.2,6.3,6.1,6.2,1970,0
+AMTX.US,D,20130211,000000,7,7,5.9,5.9,2571,0
+AMTX.US,D,20130212,000000,5.7,6,5.5,6,5230,0
+AMTX.US,D,20130213,000000,5.5,5.55,5.5,5.55,1600,0
+AMTX.US,D,20130214,000000,5.6,5.6,5.6,5.6,2050,0
+AMTX.US,D,20130215,000000,5.55,5.6,5,5.5,15362,0
+AMTX.US,D,20130219,000000,5.1,5.2,5,5.2,3574,0
+AMTX.US,D,20130220,000000,5.5,6,5.5,6,3800,0
+AMTX.US,D,20130221,000000,6,6,5.5,5.5,1258,0
+AMTX.US,D,20130222,000000,6,6,6,6,517,0
+AMTX.US,D,20130225,000000,6,6.5,5.8,6.5,815,0
+AMTX.US,D,20130226,000000,5.8,5.8,5.3,5.4,9850,0
+AMTX.US,D,20130227,000000,4.9,5.5,4.9,5.5,8362,0
+AMTX.US,D,20130228,000000,5,5,4.8,5,8384,0
+AMTX.US,D,20130301,000000,5.3,5.3,4.7,4.7,3980,0
+AMTX.US,D,20130304,000000,5,5.9,5,5.9,350,0
+AMTX.US,D,20130305,000000,5.5,5.5,5.5,5.5,400,0
+AMTX.US,D,20130306,000000,4.8,5.2,4.6,5.1,12400,0
+AMTX.US,D,20130307,000000,5.1,5.5,4.8,5.5,2950,0
+AMTX.US,D,20130308,000000,5.1,5.25,4.3012,5.25,5969,0
+AMTX.US,D,20130311,000000,4.65,5.45,4.65,5.45,2690,0
+AMTX.US,D,20130312,000000,5.45,5.45,5.45,5.45,550,0
+AMTX.US,D,20130313,000000,5,5.8,5,5.5,5850,0
+AMTX.US,D,20130314,000000,5,7.05,4.9,6.5,25950,0
+AMTX.US,D,20130315,000000,7,7.2,6.1,7,3226,0
+AMTX.US,D,20130318,000000,6.5,7,6.11,6.11,2035,0
+AMTX.US,D,20130319,000000,6.5,7,6.5,7,1950,0
+AMTX.US,D,20130320,000000,6.5,6.5,6,6,2946,0
+AMTX.US,D,20130321,000000,5.8,6,5.8,6,2000,0
+AMTX.US,D,20130322,000000,5.5,5.5,5.1,5.2,7900,0
+AMTX.US,D,20130325,000000,5.3,5.3,5,5,3100,0
+AMTX.US,D,20130326,000000,5.01,5.4,5.01,5.4,1970,0
+AMTX.US,D,20130327,000000,5.05,5.4,4.6,5.3,4590,0
+AMTX.US,D,20130328,000000,5,5.1,5,5.1,1240,0
+AMTX.US,D,20130401,000000,4.6,5.2,4.6,4.6,4100,0
+AMTX.US,D,20130402,000000,4.6,5,4.6,5,6704,0
+AMTX.US,D,20130403,000000,4.6,5,4.6,5,1700,0
+AMTX.US,D,20130404,000000,5,5,4.95,5,4700,0
+AMTX.US,D,20130405,000000,5,5,4.5,5,4960,0
+AMTX.US,D,20130409,000000,4.9,4.9,4.9,4.9,600,0
+AMTX.US,D,20130410,000000,4.36,5,4.3,5,7190,0
+AMTX.US,D,20130411,000000,4.9,4.9,4.9,4.9,400,0
+AMTX.US,D,20130412,000000,4.6,5,4.6,4.8,4745,0
+AMTX.US,D,20130415,000000,4.8,4.8,4.6,4.6,3160,0
+AMTX.US,D,20130416,000000,4.6,4.8,4.6,4.8,1395,0
+AMTX.US,D,20130417,000000,4.9,4.9,3.95,4.3,33761,0
+AMTX.US,D,20130418,000000,4.6,4.6,4.5,4.5,4269,0
+AMTX.US,D,20130419,000000,4.35,4.35,3.7,4,25057,0
+AMTX.US,D,20130422,000000,4,4.2,4,4,7830,0
+AMTX.US,D,20130423,000000,4,5.9,4,4.21,9865,0
+AMTX.US,D,20130424,000000,4.3,5.49,4.3,4.9,12874,0
+AMTX.US,D,20130425,000000,4.9,5,4.8,4.8,1500,0
+AMTX.US,D,20130426,000000,4.8,4.9,4.3,4.3,8910,0
+AMTX.US,D,20130429,000000,4.2681,4.3,4.2,4.3,4480,0
+AMTX.US,D,20130430,000000,4.1,4.25,4,4,13220,0
+AMTX.US,D,20130501,000000,4,4,3.8,4,7100,0
+AMTX.US,D,20130502,000000,4,4.01,3.98,3.98,13180,0
+AMTX.US,D,20130503,000000,3.97,3.98,3.97,3.98,1150,0
+AMTX.US,D,20130506,000000,3.9,4,3.9,4,7200,0
+AMTX.US,D,20130507,000000,4,4,3.75,3.95,16510,0
+AMTX.US,D,20130508,000000,3.8,4,3.8,3.8,1570,0
+AMTX.US,D,20130509,000000,3.8,4,3.8,4,3710,0
+AMTX.US,D,20130510,000000,3.62,4.3,3.62,4.3,5745,0
+AMTX.US,D,20130513,000000,5,5.01,4.1,5,17072,0
+AMTX.US,D,20130514,000000,4.81,4.81,4.3,4.38,2099,0
+AMTX.US,D,20130515,000000,4.2,4.3,3.7,3.7,24013,0
+AMTX.US,D,20130516,000000,4,4.2,4,4.2,3120,0
+AMTX.US,D,20130517,000000,4.1,4.7,4.1,4.5,6493,0
+AMTX.US,D,20130520,000000,4.5,4.79,4,4.1,16250,0
+AMTX.US,D,20130521,000000,4,4.1,3.78,3.78,5870,0
+AMTX.US,D,20130522,000000,4,4.7,4,4.7,5314,0
+AMTX.US,D,20130523,000000,4.1,4.4,4.03,4.4,1410,0
+AMTX.US,D,20130524,000000,4.02,4.4,3.6,3.8,7600,0
+AMTX.US,D,20130528,000000,4,4,3.8,4,8145,0
+AMTX.US,D,20130529,000000,4,4.4,4,4.4,8269,0
+AMTX.US,D,20130530,000000,4.2,4.2,4.2,4.2,800,0
+AMTX.US,D,20130531,000000,4.2,4.2,3.9,4.2,720,0
+AMTX.US,D,20130603,000000,3.9,4.2,3.9,4,10540,0
+AMTX.US,D,20130604,000000,4.1,4.1,4.1,4.1,550,0
+AMTX.US,D,20130605,000000,3.8,4,3.6,4,7364,0
+AMTX.US,D,20130606,000000,3.8,3.8,3.61,3.61,300,0
+AMTX.US,D,20130607,000000,4,4,3.8,3.89,4402,0
+AMTX.US,D,20130610,000000,3.8,4.1987,3.8,4.0731,4736,0
+AMTX.US,D,20130611,000000,3.95,4.2,3.8,4.2,5250,0
+AMTX.US,D,20130612,000000,3.61,4,3.61,4,17055,0
+AMTX.US,D,20130613,000000,4,4,3.71,3.71,1330,0
+AMTX.US,D,20130614,000000,3.7,4,3.6,3.7,3200,0
+AMTX.US,D,20130617,000000,3.975,4,3.6,3.6,11350,0
+AMTX.US,D,20130618,000000,3.6,3.9987,3.6,3.9,2050,0
+AMTX.US,D,20130619,000000,3.5,3.9,2.5,3.9,9525,0
+AMTX.US,D,20130621,000000,3.5,3.5,3.5,3.5,4200,0
+AMTX.US,D,20130624,000000,3.7,3.7,3.7,3.7,340,0
+AMTX.US,D,20130626,000000,3.5,3.9,3.25,3.9,2610,0
+AMTX.US,D,20130627,000000,3.9,3.9,3.33,3.33,1650,0
+AMTX.US,D,20130628,000000,3.9,3.9,3.3,3.7,8470,0
+AMTX.US,D,20130701,000000,3,3.5,3,3.3,8276,0
+AMTX.US,D,20130702,000000,3.3,3.5,3.2,3.5,15320,0
+AMTX.US,D,20130703,000000,3.21,3.21,3.21,3.21,30,0
+AMTX.US,D,20130705,000000,3.21,3.5,3.21,3.5,1380,0
+AMTX.US,D,20130708,000000,3.5,3.5,3.3,3.3,5026,0
+AMTX.US,D,20130709,000000,3.2,3.5,3,3,7220,0
+AMTX.US,D,20130710,000000,3,3.8,3,3.6,13055,0
+AMTX.US,D,20130711,000000,3.8,3.9,3.7,3.85,7450,0
+AMTX.US,D,20130712,000000,3.9,3.9,3.75,3.9,6247,0
+AMTX.US,D,20130715,000000,3.9,4,3.9,3.9,12187,0
+AMTX.US,D,20130716,000000,3.9,3.9,3.8,3.8,4950,0
+AMTX.US,D,20130717,000000,3.75,3.9,3.75,3.9,2300,0
+AMTX.US,D,20130718,000000,3.81,3.81,3.8,3.8,2825,0
+AMTX.US,D,20130719,000000,3.9,4,3.9,3.99,4660,0
+AMTX.US,D,20130722,000000,3.9,4,3.8,3.8,10734,0
+AMTX.US,D,20130723,000000,3.9,3.9,3.5,3.5,4515,0
+AMTX.US,D,20130724,000000,3.9,4.5,3.9,4.5,20290,0
+AMTX.US,D,20130725,000000,4.5,4.5,3.9,4.5,2885,0
+AMTX.US,D,20130726,000000,4.5,4.5,3.75,4.5,11195,0
+AMTX.US,D,20130729,000000,4.4,4.4,3.9012,4.3987,3670,0
+AMTX.US,D,20130730,000000,4,4.4988,4,4.3,3750,0
+AMTX.US,D,20130731,000000,4,4.3,3.92,4.3,10131,0
+AMTX.US,D,20130801,000000,3.6169,4,3.6169,4,4065,0
+AMTX.US,D,20130805,000000,4,4,3.6012,4,2161,0
+AMTX.US,D,20130806,000000,3.9,3.9,3.6,3.8,1515,0
+AMTX.US,D,20130807,000000,4,4,4,4,2500,0
+AMTX.US,D,20130808,000000,4,4,4,4,2250,0
+AMTX.US,D,20130809,000000,3.7,4.2,3.6,4.2,4000,0
+AMTX.US,D,20130813,000000,3.8712,3.9,3.8,3.8,574,0
+AMTX.US,D,20130814,000000,3.7,3.7,3.6,3.6,2000,0
+AMTX.US,D,20130815,000000,3.6,3.6,3.5,3.5,2320,0
+AMTX.US,D,20130816,000000,3.5,3.5,3.2688,3.5,7553,0
+AMTX.US,D,20130820,000000,3.2,3.2,3.05,3.2,1540,0
+AMTX.US,D,20130821,000000,3.185,3.2,3.185,3.2,950,0
+AMTX.US,D,20130822,000000,3.2,3.3,3.2,3.3,3000,0
+AMTX.US,D,20130823,000000,3.0512,3.0512,3.05,3.05,550,0
+AMTX.US,D,20130826,000000,3.4487,3.7,3.4487,3.7,1953,0
+AMTX.US,D,20130827,000000,3.085,3.65,3.085,3.64,2777,0
+AMTX.US,D,20130828,000000,3.6719,3.9,3.6,3.9,4570,0
+AMTX.US,D,20130829,000000,3.2088,3.5,3.2088,3.3,3851,0
+AMTX.US,D,20130830,000000,3.4,3.4,3.4,3.4,750,0
+AMTX.US,D,20130903,000000,4,4,3.3,3.4,3320,0
+AMTX.US,D,20130904,000000,3.38,3.4,3.3,3.3,4480,0
+AMTX.US,D,20130905,000000,3.3,3.3,3.3,3.3,2507,0
+AMTX.US,D,20130906,000000,3.25,3.25,3.2,3.2,4040,0
+AMTX.US,D,20130909,000000,3.6,3.6,3.55,3.6,1028,0
+AMTX.US,D,20130910,000000,3.55,3.6,3.55,3.6,2000,0
+AMTX.US,D,20130911,000000,3.25,3.6,3.25,3.6,5892,0
+AMTX.US,D,20130912,000000,3.6,3.6,3.6,3.6,1200,0
+AMTX.US,D,20130913,000000,3.15,3.6,3.15,3.6,1100,0
+AMTX.US,D,20130916,000000,3.5,3.5,3.01,3.12,6020,0
+AMTX.US,D,20130917,000000,3.4,3.4,3.2819,3.2819,2900,0
+AMTX.US,D,20130918,000000,3.3,3.3,3,3,4800,0
+AMTX.US,D,20130919,000000,3,3.2,3,3.2,7011,0
+AMTX.US,D,20130920,000000,3.2,3.2,3.2,3.2,2250,0
+AMTX.US,D,20130923,000000,3.2,3.2,3.2,3.2,100,0
+AMTX.US,D,20130924,000000,3.1,3.2,3,3.2,3300,0
+AMTX.US,D,20130925,000000,3,3.2,2.98,3.2,13630,0
+AMTX.US,D,20130926,000000,3.2,3.3,3.1,3.2,14360,0
+AMTX.US,D,20130927,000000,3.08,3.2,3.05,3.2,1206,0
+AMTX.US,D,20130930,000000,3.2,3.2,3.2,3.2,1825,0
+AMTX.US,D,20131001,000000,3.1,3.2,3.1,3.2,21141,0
+AMTX.US,D,20131002,000000,3.2,3.2,3.18,3.2,6055,0
+AMTX.US,D,20131003,000000,2.9,3,2.9,2.91,3393,0
+AMTX.US,D,20131004,000000,3,3.2,2.9,3.1,3844,0
+AMTX.US,D,20131007,000000,3.2,3.2,2.91,2.91,1440,0
+AMTX.US,D,20131008,000000,3.18,3.2,3.1,3.1,2140,0
+AMTX.US,D,20131009,000000,2.98,3.2,2.98,3.2,4600,0
+AMTX.US,D,20131011,000000,3.2,3.2,3.18,3.2,11085,0
+AMTX.US,D,20131014,000000,3,3.2,3,3,2525,0
+AMTX.US,D,20131015,000000,3,3,2.99,3,4950,0
+AMTX.US,D,20131016,000000,3,3.2,3,3.2,10010,0
+AMTX.US,D,20131017,000000,3.18,3.2,3.1,3.1,3950,0
+AMTX.US,D,20131018,000000,3,3,3,3,4500,0
+AMTX.US,D,20131021,000000,3,3,2.9,2.99,21880,0
+AMTX.US,D,20131022,000000,3.2,3.2,3.1987,3.1987,141,0
+AMTX.US,D,20131023,000000,3.1987,3.1987,2.6031,3.1,6135,0
+AMTX.US,D,20131024,000000,2.55,2.9613,2.5,2.9613,7780,0
+AMTX.US,D,20131025,000000,2.62,2.9962,2.62,2.9962,780,0
+AMTX.US,D,20131028,000000,2.6,2.8,2.6,2.8,3438,0
+AMTX.US,D,20131029,000000,2.6,2.9,2.6,2.9,2603,0
+AMTX.US,D,20131030,000000,2.8,2.8,2.6,2.8,2857,0
+AMTX.US,D,20131101,000000,2.8,2.9,2.8,2.8,4153,0
+AMTX.US,D,20131104,000000,2.8,2.8,2.2012,2.5,14107,0
+AMTX.US,D,20131105,000000,2.2712,2.3,2,2,62241,0
+AMTX.US,D,20131106,000000,1.92,2,1.52,2,16606,0
+AMTX.US,D,20131107,000000,1.81,1.9,1.6,1.8,37327,0
+AMTX.US,D,20131108,000000,2,2.4,1.9,2,17100,0
+AMTX.US,D,20131112,000000,1.7,1.76,1.7,1.7,2200,0
+AMTX.US,D,20131113,000000,1.96,2,1.9,1.9,2150,0
+AMTX.US,D,20131114,000000,1.8,2,1.8,2,12175,0
+AMTX.US,D,20131115,000000,2,2,2,2,950,0
+AMTX.US,D,20131118,000000,1.9,1.9,1.9,1.9,300,0
+AMTX.US,D,20131119,000000,1.9,2.32,1.9,2.32,678,0
+AMTX.US,D,20131120,000000,2.34,2.8,2,2.5288,33555,0
+AMTX.US,D,20131121,000000,2.8,2.9,2.5,2.9,11522,0
+AMTX.US,D,20131122,000000,2.88,3.1,2.88,3,9388,0
+AMTX.US,D,20131125,000000,3,3,2.5112,2.5112,473,0
+AMTX.US,D,20131126,000000,2.7,3,2.5,2.8,20241,0
+AMTX.US,D,20131127,000000,2.77,2.9,2.77,2.9,5680,0
+AMTX.US,D,20131129,000000,2.8,2.8,2.8,2.8,2500,0
+AMTX.US,D,20131202,000000,2.4013,2.4013,2.3,2.3,5000,0
+AMTX.US,D,20131203,000000,2.3013,2.31,2.0012,2.11,8600,0
+AMTX.US,D,20131204,000000,2.4,2.4987,2.4,2.4,1820,0
+AMTX.US,D,20131206,000000,2.1,2.4,2.1,2.3,3160,0
+AMTX.US,D,20131209,000000,2.1,2.4,2,2.1012,1830,0
+AMTX.US,D,20131210,000000,2.4,2.4,2.2012,2.2012,3200,0
+AMTX.US,D,20131211,000000,2.2,2.2,2.1,2.1,5100,0
+AMTX.US,D,20131212,000000,2.2,2.2,2.1,2.2,2850,0
+AMTX.US,D,20131213,000000,2.2,2.2,2.2,2.2,1680,0
+AMTX.US,D,20131216,000000,2.2,2.2,2.1,2.11,3537,0
+AMTX.US,D,20131217,000000,2.1187,2.2,2.11,2.11,6500,0
+AMTX.US,D,20131218,000000,2.11,2.11,2,2,6025,0
+AMTX.US,D,20131219,000000,2,2.2,2,2,610,0
+AMTX.US,D,20131220,000000,2,2.1,1.85,2,25091,0
+AMTX.US,D,20131223,000000,2.0519,2.1,1.7231,2.1,87275,0
+AMTX.US,D,20131224,000000,2.1,2.1,2.1,2.1,2510,0
+AMTX.US,D,20131226,000000,2.2,2.2,2.0012,2.0012,1733,0
+AMTX.US,D,20131227,000000,2.465,2.465,2.15,2.15,145,0
+AMTX.US,D,20131230,000000,2.1713,2.1713,2,2.15,19933,0
+AMTX.US,D,20131231,000000,1.8181,3.19,1.75,3.19,21211,0
+AMTX.US,D,20140102,000000,3.19,3.19,2.1113,3.19,3535,0
+AMTX.US,D,20140103,000000,2.3631,2.3631,2.3631,2.3631,17,0
+AMTX.US,D,20140106,000000,2.3013,3.0488,2.3,2.7,8745,0
+AMTX.US,D,20140108,000000,2.8987,3.0488,2.8987,2.9987,440,0
+AMTX.US,D,20140109,000000,2.3013,2.5,1.82,1.82,13284,0
+AMTX.US,D,20140110,000000,2.5938,2.5938,2.4,2.4,2680,0
+AMTX.US,D,20140113,000000,2.75,2.7937,2.75,2.7937,900,0
+AMTX.US,D,20140115,000000,2.4013,3,2.3,2.8,12096,0
+AMTX.US,D,20140117,000000,2.8,3,2.5012,3,4787,0
+AMTX.US,D,20140121,000000,3,3,2.2012,2.2012,3493,0
+AMTX.US,D,20140122,000000,2.8312,2.9,2.2112,2.2112,1440,0
+AMTX.US,D,20140123,000000,2.5,3,2.47,2.99,6240,0
+AMTX.US,D,20140124,000000,2.9112,3,2.8,2.99,6073,0
+AMTX.US,D,20140127,000000,2.5012,2.5012,2.15,2.25,5978,0
+AMTX.US,D,20140128,000000,2.05,2.8987,2,2.6987,896,0
+AMTX.US,D,20140129,000000,2.81,2.8987,2.8013,2.8013,1030,0
+AMTX.US,D,20140130,000000,2.7987,2.7987,2.7987,2.7987,556,0
+AMTX.US,D,20140131,000000,2.3419,2.8987,2.2512,2.2512,623,0
+AMTX.US,D,20140204,000000,2.7,2.9,2.6,2.6,2973,0
+AMTX.US,D,20140206,000000,2.8,2.8,2.8,2.8,6296,0
+AMTX.US,D,20140207,000000,2.8,2.8,2.7012,2.8,5070,0
+AMTX.US,D,20140210,000000,2.8,2.8,2.55,2.8,4337,0
+AMTX.US,D,20140211,000000,2.6,2.9,2.6,2.9,8415,0
+AMTX.US,D,20140212,000000,2.9,2.9,2.9,2.9,65,0
+AMTX.US,D,20140214,000000,2.75,2.8,2.75,2.8,2558,0
+AMTX.US,D,20140218,000000,2.4019,2.8,2.4019,2.8,520,0
+AMTX.US,D,20140219,000000,2.8,2.8,2.2,2.2,9485,0
+AMTX.US,D,20140220,000000,2.15,2.4,2.15,2.4,716,0
+AMTX.US,D,20140221,000000,2.5,2.5,2.15,2.3,3940,0
+AMTX.US,D,20140224,000000,2.79,2.9,2.3,2.5,10079,0
+AMTX.US,D,20140225,000000,2.8,3,2.8,2.9,7838,0
+AMTX.US,D,20140226,000000,2.9,2.9,2.8,2.8,10050,0
+AMTX.US,D,20140227,000000,3,3.7,2.8,3.4,103992,0
+AMTX.US,D,20140228,000000,3.255,3.5,3.2,3.4,6023,0
+AMTX.US,D,20140303,000000,3.3,3.4,3.25,3.4,8583,0
+AMTX.US,D,20140304,000000,3.4,3.7,3.4,3.6,35624,0
+AMTX.US,D,20140305,000000,3.6,3.9,3.6,3.9,13315,0
+AMTX.US,D,20140306,000000,4,4,3.5,3.8,7279,0
+AMTX.US,D,20140307,000000,3.8,4,3.5,4,17745,0
+AMTX.US,D,20140310,000000,4,4,3.8,3.8,17750,0
+AMTX.US,D,20140311,000000,4,4.2,3.73,4.2,65602,0
+AMTX.US,D,20140312,000000,4.3,4.3,3.7,4.2,20870,0
+AMTX.US,D,20140313,000000,3.77,4.25,3.7,4.24,6660,0
+AMTX.US,D,20140314,000000,3.9,4.2,3.7812,4,9769,0
+AMTX.US,D,20140317,000000,3.84,4,3.7,3.8,11675,0
+AMTX.US,D,20140318,000000,4,4.39,3.65,4.3,35830,0
+AMTX.US,D,20140319,000000,4.39,4.7,4.2,4.7,68414,0
+AMTX.US,D,20140320,000000,4.7,5.1,4.5,5.1,62275,0
+AMTX.US,D,20140321,000000,5.1,5.95,5.1,5.9,51345,0
+AMTX.US,D,20140324,000000,6.2,7.3,5.8,6.4,45128,0
+AMTX.US,D,20140325,000000,6.5,6.8,5.15,6,24002,0
+AMTX.US,D,20140326,000000,6.32,6.4,5.3,5.3,27927,0
+AMTX.US,D,20140327,000000,5.4281,5.6,5.2,5.6,12204,0
+AMTX.US,D,20140328,000000,5.8981,6,5.52,6,13944,0
+AMTX.US,D,20140331,000000,6.01,6.4,5.5,5.8,20801,0
+AMTX.US,D,20140401,000000,5.8,6.2,5.78,6.2,19180,0
+AMTX.US,D,20140402,000000,6.2,6.8,5.8,5.8,39911,0
+AMTX.US,D,20140403,000000,5.9,6.1662,5.2,5.8,22448,0
+AMTX.US,D,20140404,000000,5.9,6.0081,5.8,5.8,10770,0
+AMTX.US,D,20140407,000000,5.8,6,5.5,5.8,22499,0
+AMTX.US,D,20140408,000000,5.8,5.8881,5.2012,5.7,6665,0
+AMTX.US,D,20140409,000000,5.7,6,5.4,5.7,11118,0
+AMTX.US,D,20140410,000000,5.4,5.4,5.4,5.4,1500,0
+AMTX.US,D,20140411,000000,5.7,5.7,5.6,5.6,1092,0
+AMTX.US,D,20140414,000000,5.31,5.5,5,5.2,10609,0
+AMTX.US,D,20140415,000000,5.2,5.4,4.4281,5.1987,19657,0
+AMTX.US,D,20140416,000000,5.1987,5.3,5,5.2,8854,0
+AMTX.US,D,20140417,000000,5.1,5.4,4.9,5.2,7542,0
+AMTX.US,D,20140421,000000,5.2,5.2,4.8,5.2,3757,0
+AMTX.US,D,20140422,000000,5.3,5.5,5.01,5.2,35200,0
+AMTX.US,D,20140423,000000,5.5,5.5,5,5,32315,0
+AMTX.US,D,20140424,000000,5,5.15,4.91,5,18615,0
+AMTX.US,D,20140425,000000,5.1,5.1,5.1,5.1,234,0
+AMTX.US,D,20140428,000000,5.1,5.1,4.7,5,11302,0
+AMTX.US,D,20140429,000000,4.81,5,4.81,5,4041,0
+AMTX.US,D,20140430,000000,5,5,4.8,5,15215,0
+AMTX.US,D,20140501,000000,5.2,5.2,4.8,5,3249,0
+AMTX.US,D,20140502,000000,4.7112,4.9,4.7112,4.9,6132,0
+AMTX.US,D,20140505,000000,4.72,5,4.5,5,14820,0
+AMTX.US,D,20140506,000000,4.8,5,4.5019,5,21883,0
+AMTX.US,D,20140507,000000,4.7112,5.2,4.525,4.8,3565,0
+AMTX.US,D,20140508,000000,4.53,5,4.4,4.9988,13860,0
+AMTX.US,D,20140509,000000,4.7988,4.9,4.32,4.9,6622,0
+AMTX.US,D,20140512,000000,4.8,4.8,4.7,4.7,4762,0
+AMTX.US,D,20140513,000000,4.7,4.7,4.66,4.66,1920,0
+AMTX.US,D,20140514,000000,4.66,5,4.66,4.7,3394,0
+AMTX.US,D,20140515,000000,5.72,6,5.72,5.72,8579,0
+AMTX.US,D,20140516,000000,5.72,6.4,5,5.825,16314,0
+AMTX.US,D,20140519,000000,5.82,5.99,5.01,5.5,10003,0
+AMTX.US,D,20140520,000000,5.02,5.24,5,5.24,3719,0
+AMTX.US,D,20140521,000000,5,5,5,5,3052,0
+AMTX.US,D,20140522,000000,4.98,5.4,4.98,5.25,36632,0
+AMTX.US,D,20140523,000000,5.25,5.35,5.1,5.35,6560,0
+AMTX.US,D,20140527,000000,5.4,5.75,5.31,5.75,24501,0
+AMTX.US,D,20140528,000000,5.75,5.8,5.75,5.8,14294,0
+AMTX.US,D,20140529,000000,5.8,6.19,5.8,6.19,38806,0
+AMTX.US,D,20140530,000000,6.19,6.44,5.94,6.05,19630,0
+AMTX.US,D,20140602,000000,6.05,6.35,6,6.21,17870,0
+AMTX.US,D,20140603,000000,6.35,7.49,6.35,6.9,81739,0
+AMTX.US,D,20140604,000000,7.1,7.15,5.66,6.6,75676,0
+AMTX.US,D,20140605,000000,6.59,7.45,6.23,7.01,47936,0
+AMTX.US,D,20140606,000000,7.115,7.2,6.85,7.1001,33201,0
+AMTX.US,D,20140609,000000,7.49,7.49,7,7.3,90556,0
+AMTX.US,D,20140610,000000,7.38,8.29,7.2,7.76,98600,0
+AMTX.US,D,20140611,000000,8.3299,8.3299,7.71,7.98,61379,0
+AMTX.US,D,20140612,000000,8.06,8.47,8.0401,8.47,39239,0
+AMTX.US,D,20140613,000000,8.45,8.45,7.74,7.75,76416,0
+AMTX.US,D,20140616,000000,7.8,8.5,7.77,8.5,93324,0
+AMTX.US,D,20140617,000000,8.3,8.31,7.99,8.08,125455,0
+AMTX.US,D,20140618,000000,8.33,9.4,8.3,9.38,271150,0
+AMTX.US,D,20140619,000000,9.46,10.44,9.4001,10.38,384181,0
+AMTX.US,D,20140620,000000,10.25,10.9,10.05,10.8,234148,0
+AMTX.US,D,20140623,000000,10.84,11.2,10,10.17,205614,0
+AMTX.US,D,20140624,000000,10.21,10.21,8.75,8.9,270073,0
+AMTX.US,D,20140625,000000,8.96,9.93,8.96,9.15,76094,0
+AMTX.US,D,20140626,000000,9.47,9.68,9.1,9.2,44488,0
+AMTX.US,D,20140627,000000,9.39,9.39,8.8101,8.9763,52051,0
+AMTX.US,D,20140630,000000,9.37,9.55,9.03,9.54,61933,0
+AMTX.US,D,20140701,000000,9.59,10.55,9.59,10.2,98886,0
+AMTX.US,D,20140702,000000,10.68,10.68,10.04,10.19,49200,0
+AMTX.US,D,20140703,000000,10.04,10.506,10.04,10.2,30795,0
+AMTX.US,D,20140707,000000,10.22,10.3,9.75,10.02,73302,0
+AMTX.US,D,20140708,000000,9.82,10.12,9.75,9.77,20742,0
+AMTX.US,D,20140709,000000,9.75,9.752,9.3,9.61,35737,0
+AMTX.US,D,20140710,000000,9.64,9.64,9.32,9.4999,14445,0
+AMTX.US,D,20140711,000000,9.3,9.8,9.221,9.74,29765,0
+AMTX.US,D,20140714,000000,9.73,9.86,9.5,9.8,57228,0
+AMTX.US,D,20140715,000000,9.86,11,9.725,10.51,124131,0
+AMTX.US,D,20140716,000000,10.55,12.79,10.54,12.16,799191,0
+AMTX.US,D,20140717,000000,11.68,12.87,11.68,12.4,192039,0
+AMTX.US,D,20140718,000000,12.84,13.03,12.21,12.35,53304,0
+AMTX.US,D,20140721,000000,12.25,13.29,12.25,12.78,96749,0
+AMTX.US,D,20140722,000000,12.97,13.09,12.38,12.64,88976,0
+AMTX.US,D,20140723,000000,13.1,13.1,12.35,12.75,65321,0
+AMTX.US,D,20140724,000000,12.85,12.9,12.51,12.75,31691,0
+AMTX.US,D,20140725,000000,12.8,12.8,11.75,11.78,93327,0
+AMTX.US,D,20140728,000000,11.2,11.29,10.01,10.01,129616,0
+AMTX.US,D,20140729,000000,10.17,11.48,10.17,10.63,58081,0
+AMTX.US,D,20140730,000000,10.83,11.16,10.03,10.71,35835,0
+AMTX.US,D,20140731,000000,10.51,10.61,9.92,9.97,56262,0
+AMTX.US,D,20140801,000000,9.8,10.769,9.8,10.57,81410,0
+AMTX.US,D,20140804,000000,10.73,11.25,10.44,10.9,171675,0
+AMTX.US,D,20140805,000000,10.65,11.65,10.4,10.4,87781,0
+AMTX.US,D,20140806,000000,10.55,11.18,9.6,10.34,212140,0
+AMTX.US,D,20140807,000000,10.25,10.94,9.35,9.37,337061,0
+AMTX.US,D,20140808,000000,9.56,9.97,8.77,8.83,318397,0
+AMTX.US,D,20140811,000000,8.85,8.88,6.57,6.71,885726,0
+AMTX.US,D,20140812,000000,6.18,8.08,6.05,7.69,466632,0
+AMTX.US,D,20140813,000000,7.61,9.57,7.5,9.36,411818,0
+AMTX.US,D,20140814,000000,9.5,9.86,9,9.08,214094,0
+AMTX.US,D,20140815,000000,9.03,9.45,8.82,9.45,100809,0
+AMTX.US,D,20140818,000000,9.25,9.81,9.0001,9.31,65751,0
+AMTX.US,D,20140819,000000,9.3,9.75,9.3,9.7,41125,0
+AMTX.US,D,20140820,000000,9.91,10.42,9.77,10.33,112136,0
+AMTX.US,D,20140821,000000,10.42,10.7,10.185,10.24,83734,0
+AMTX.US,D,20140822,000000,10.1,10.65,9.51,9.8,156554,0
+AMTX.US,D,20140825,000000,10.1,10.6,9.35,9.35,47874,0
+AMTX.US,D,20140826,000000,9.2,9.74,9.12,9.59,64248,0
+AMTX.US,D,20140827,000000,9.5,9.9,9.313,9.39,58324,0
+AMTX.US,D,20140828,000000,9.41,9.749,9.25,9.49,73930,0
+AMTX.US,D,20140829,000000,9.36,9.71,9.27,9.46,19587,0
+AMTX.US,D,20140902,000000,9.24,9.58,9.14,9.29,85219,0
+AMTX.US,D,20140903,000000,9.4,9.47,9.15,9.16,30988,0
+AMTX.US,D,20140904,000000,9.36,9.75,9.15,9.28,55063,0
+AMTX.US,D,20140905,000000,9.49,10.1,9.23,9.64,82248,0
+AMTX.US,D,20140908,000000,9.61,10.25,9.56,10.23,107238,0
+AMTX.US,D,20140909,000000,10.2,10.75,9.79,10.24,135967,0
+AMTX.US,D,20140910,000000,10.5,10.69,9.972,10.42,94142,0
+AMTX.US,D,20140911,000000,10.55,10.55,9.34,9.75,89342,0
+AMTX.US,D,20140912,000000,9.75,10.23,9.75,9.85,77043,0
+AMTX.US,D,20140915,000000,9.9,9.96,8.75,8.87,124329,0
+AMTX.US,D,20140916,000000,8.93,9.35,8.76,8.96,80458,0
+AMTX.US,D,20140917,000000,8.99,9.42,8.41,8.54,89945,0
+AMTX.US,D,20140918,000000,8.5,9.31,8.32,8.52,194298,0
+AMTX.US,D,20140919,000000,9.09,9.09,8.01,8.01,311774,0
+AMTX.US,D,20140922,000000,8.18,8.42,7.93,8.18,122235,0
+AMTX.US,D,20140923,000000,8.1,8.7699,8,8.59,82778,0
+AMTX.US,D,20140924,000000,8.53,9.05,8.325,8.35,60166,0
+AMTX.US,D,20140925,000000,8.3,8.5,8.2,8.29,50483,0
+AMTX.US,D,20140926,000000,8.25,8.51,7.8801,8.4,75014,0
+AMTX.US,D,20140929,000000,8.45,8.73,8.3,8.71,39854,0
+AMTX.US,D,20140930,000000,8.65,8.8,8.465,8.68,90925,0
+AMTX.US,D,20141001,000000,8.58,8.89,8.3875,8.77,48054,0
+AMTX.US,D,20141002,000000,8.68,8.84,8.3,8.57,51838,0
+AMTX.US,D,20141003,000000,8.53,8.66,8.35,8.48,38756,0
+AMTX.US,D,20141006,000000,8.48,8.54,8.067,8.26,56581,0
+AMTX.US,D,20141007,000000,8.05,8.43,8.01,8.1,65251,0
+AMTX.US,D,20141008,000000,8.05,8.25,7.8101,8.14,81147,0
+AMTX.US,D,20141009,000000,8.05,8.05,7.8,7.9,36733,0
+AMTX.US,D,20141010,000000,7.8,7.95,7.5301,7.77,124742,0
+AMTX.US,D,20141013,000000,7.77,8.01,7.52,7.56,91977,0
+AMTX.US,D,20141014,000000,7.52,7.75,7.45,7.7,86544,0
+AMTX.US,D,20141015,000000,7.53,7.7,7.4,7.67,111602,0
+AMTX.US,D,20141016,000000,7.55,8.3,7.5,8.1,53525,0
+AMTX.US,D,20141017,000000,8.21,8.99,8.12,8.98,105004,0
+AMTX.US,D,20141020,000000,8.86,8.9,8.32,8.56,175736,0
+AMTX.US,D,20141021,000000,8.52,8.6299,7.691,7.97,75374,0
+AMTX.US,D,20141022,000000,7.85,8.25,7.8499,7.91,60321,0
+AMTX.US,D,20141023,000000,7.97,8,7.58,7.69,103179,0
+AMTX.US,D,20141024,000000,7.63,7.929,7.51,7.66,88934,0
+AMTX.US,D,20141027,000000,7.66,7.91,7.47,7.73,88553,0
+AMTX.US,D,20141028,000000,7.78,7.85,7.4,7.55,40085,0
+AMTX.US,D,20141029,000000,7.66,7.73,7.44,7.58,29170,0
+AMTX.US,D,20141030,000000,7.54,7.75,7.39,7.7,30354,0
+AMTX.US,D,20141031,000000,7.8,7.92,7.6,7.82,44604,0
+AMTX.US,D,20141103,000000,7.76,7.9,7.72,7.73,31349,0
+AMTX.US,D,20141104,000000,7.68,7.68,7.25,7.55,28970,0
+AMTX.US,D,20141105,000000,7.559,7.66,7.4342,7.48,22765,0
+AMTX.US,D,20141106,000000,7.54,7.67,7.39,7.595,21625,0
+AMTX.US,D,20141107,000000,7.57,7.6,7,7.22,91812,0
+AMTX.US,D,20141110,000000,7.25,7.25,6.7301,7.16,51412,0
+AMTX.US,D,20141111,000000,7.1,7.1495,6.85,6.98,59392,0
+AMTX.US,D,20141112,000000,6.86,7.05,6.86,6.99,47233,0
+AMTX.US,D,20141113,000000,7.1,7.11,5.61,5.99,167961,0
+AMTX.US,D,20141114,000000,6.23,7,5.65,5.95,75050,0
+AMTX.US,D,20141117,000000,5.88,6.92,5.86,6,60712,0
+AMTX.US,D,20141118,000000,6,6.13,5.87,6,75011,0
+AMTX.US,D,20141119,000000,6,6.06,5.91,5.97,47746,0
+AMTX.US,D,20141120,000000,5.98,6,5.834,5.91,164346,0
+AMTX.US,D,20141121,000000,6,6.01,5.89,6,53024,0
+AMTX.US,D,20141124,000000,5.81,5.99,5.55,5.81,52238,0
+AMTX.US,D,20141125,000000,5.84,5.98,5.78,5.85,39067,0
+AMTX.US,D,20141126,000000,5.85,5.86,5.735,5.8,24347,0
+AMTX.US,D,20141128,000000,5.72,5.74,5.55,5.58,23540,0
+AMTX.US,D,20141201,000000,5.69,5.69,4.53,4.62,184696,0
+AMTX.US,D,20141202,000000,4.6,4.6192,4.19,4.59,134114,0
+AMTX.US,D,20141203,000000,4.61,4.84,4.51,4.59,73177,0
+AMTX.US,D,20141204,000000,4.61,4.61,4.3,4.36,24401,0
+AMTX.US,D,20141205,000000,4.43,4.59,4.32,4.35,45812,0
+AMTX.US,D,20141208,000000,4.32,4.47,4,4.05,142485,0
+AMTX.US,D,20141209,000000,4.01,4.37,3.99,4.25,58859,0
+AMTX.US,D,20141210,000000,4.16,4.23,4.02,4.12,43829,0
+AMTX.US,D,20141211,000000,4.15,4.33,4.06,4.29,38555,0
+AMTX.US,D,20141212,000000,4.24,4.33,4.13,4.33,15337,0
+AMTX.US,D,20141215,000000,4.41,4.66,4.34,4.66,35552,0
+AMTX.US,D,20141216,000000,4.55,5.08,4.55,4.98,63074,0
+AMTX.US,D,20141217,000000,5.01,5.54,4.91,5.48,44971,0
+AMTX.US,D,20141218,000000,5.48,5.71,5.19,5.5,55900,0
+AMTX.US,D,20141219,000000,5.48,6.28,5.47,6.28,99317,0
+AMTX.US,D,20141222,000000,6.08,6.893,5.75,6.66,65213,0
+AMTX.US,D,20141223,000000,6.63,6.82,6.3,6.5,45680,0
+AMTX.US,D,20141224,000000,6.39,6.41,6.01,6.25,21311,0
+AMTX.US,D,20141226,000000,6.34,6.4399,6.28,6.34,5248,0
+AMTX.US,D,20141229,000000,6.35,6.35,5.3,5.51,66068,0
+AMTX.US,D,20141230,000000,5.5,5.6095,5.04,5.53,42045,0
+AMTX.US,D,20141231,000000,5.55,5.79,5.27,5.79,75019,0
+AMTX.US,D,20150102,000000,5.21,6,5.21,6,21355,0
+AMTX.US,D,20150105,000000,6.01,6.18,5.51,5.51,36916,0
+AMTX.US,D,20150106,000000,5.8,5.8,5.2,5.26,39263,0
+AMTX.US,D,20150107,000000,5.26,5.26,4.87,4.9,25110,0
+AMTX.US,D,20150108,000000,5,5,4.61,4.78,38821,0
+AMTX.US,D,20150109,000000,4.77,4.77,4.48,4.74,19870,0
+AMTX.US,D,20150112,000000,4.74,4.78,4.49,4.6,48501,0
+AMTX.US,D,20150113,000000,4.56,4.56,4.3,4.35,24574,0
+AMTX.US,D,20150114,000000,4.3,4.314,4.0407,4.16,30437,0
+AMTX.US,D,20150115,000000,4.25,4.25,4.08,4.13,3332,0
+AMTX.US,D,20150116,000000,4.15,4.2199,4.07,4.18,16352,0
+AMTX.US,D,20150120,000000,4.09,4.1499,3.91,4,36580,0
+AMTX.US,D,20150121,000000,4,4.06,3.56,3.9,60320,0
+AMTX.US,D,20150122,000000,3.922,3.9899,3.65,3.79,44921,0
+AMTX.US,D,20150123,000000,3.94,3.95,3.7,3.7,93305,0
+AMTX.US,D,20150126,000000,3.66,3.7,3.39,3.61,51963,0
+AMTX.US,D,20150127,000000,3.6,4.32,3.6,4.02,45631,0
+AMTX.US,D,20150128,000000,4.45,4.45,3.9,3.95,36613,0
+AMTX.US,D,20150129,000000,3.96,4.09,3.79,3.81,42637,0
+AMTX.US,D,20150130,000000,3.8,3.93,3.63,3.89,52368,0
+AMTX.US,D,20150202,000000,3.8,3.9607,3.65,3.85,40963,0
+AMTX.US,D,20150203,000000,4,4.11,3.68,3.88,62176,0
+AMTX.US,D,20150204,000000,3.9,3.9,3.53,3.6,28587,0
+AMTX.US,D,20150205,000000,3.64,3.95,3.6,3.81,37496,0
+AMTX.US,D,20150206,000000,3.84,4.08,3.67,4.03,76672,0
+AMTX.US,D,20150209,000000,4.25,4.79,4.05,4.7,78546,0
+AMTX.US,D,20150210,000000,4.69,5.06,4.4,4.53,99996,0
+AMTX.US,D,20150211,000000,4.8899,4.8899,4.25,4.473,37038,0
+AMTX.US,D,20150212,000000,4.53,4.6,4.3,4.39,32021,0
+AMTX.US,D,20150213,000000,4.34,4.67,4.3,4.52,25844,0
+AMTX.US,D,20150217,000000,4.63,4.88,4.5,4.85,44408,0
+AMTX.US,D,20150218,000000,4.89,4.89,4.61,4.77,10801,0
+AMTX.US,D,20150219,000000,4.77,4.77,4.21,4.27,58669,0
+AMTX.US,D,20150220,000000,4.29,4.71,4.29,4.42,23908,0
+AMTX.US,D,20150223,000000,4.3,4.55,4.3,4.39,25238,0
+AMTX.US,D,20150224,000000,4.43,4.58,4.33,4.44,8991,0
+AMTX.US,D,20150225,000000,4.3668,4.429,4.35,4.3601,9506,0
+AMTX.US,D,20150226,000000,4.39,4.39,4.05,4.18,12869,0
+AMTX.US,D,20150227,000000,4.15,4.47,4.15,4.42,23541,0
+AMTX.US,D,20150302,000000,4.47,4.65,4.16,4.3,35400,0
+AMTX.US,D,20150303,000000,4.2,4.39,4.2,4.35,17800,0
+AMTX.US,D,20150304,000000,4.35,4.55,4.2,4.49,17000,0
+AMTX.US,D,20150305,000000,4.51,4.77,4.38,4.77,53800,0
+AMTX.US,D,20150306,000000,4.77,5,4.55,4.96,32400,0
+AMTX.US,D,20150309,000000,4.97,5.59,4.71,5.13,60200,0
+AMTX.US,D,20150310,000000,5.13,5.2,4.69,5.06,43000,0
+AMTX.US,D,20150311,000000,5.13,5.13,4.42,4.66,83700,0
+AMTX.US,D,20150312,000000,4.82,5.04,4.38,4.89,35100,0
+AMTX.US,D,20150313,000000,4.35,4.97,3.9,4.25,69400,0
+AMTX.US,D,20150316,000000,4.01,4.23,3.7,3.92,50200,0
+AMTX.US,D,20150317,000000,3.93,3.97,3.85,3.93,14800,0
+AMTX.US,D,20150318,000000,3.98,3.98,3.8,3.93,28700,0
+AMTX.US,D,20150319,000000,3.81,3.9,3.51,3.84,30400,0
+AMTX.US,D,20150320,000000,3.81,4,3.78,3.88,15700,0
+AMTX.US,D,20150323,000000,3.88,3.89,3.61,3.79,38400,0
+AMTX.US,D,20150324,000000,3.77,3.94,3.65,3.84,85200,0
+AMTX.US,D,20150325,000000,3.95,4.21,3.89,4.03,27100,0
+AMTX.US,D,20150326,000000,4.09,4.42,3.93,4.32,57700,0
+AMTX.US,D,20150327,000000,4.54,4.54,4.22,4.32,22100,0
+AMTX.US,D,20150330,000000,4.3,4.44,3.96,4.27,37500,0
+AMTX.US,D,20150331,000000,4.05,4.37,4.04,4.22,20400,0
+AMTX.US,D,20150401,000000,4.19,4.33,4,4.21,34100,0
+AMTX.US,D,20150402,000000,4.19,4.23,4.06,4.09,15700,0
+AMTX.US,D,20150406,000000,4.08,4.21,4,4.12,11400,0
+AMTX.US,D,20150407,000000,4,4.3099,4,4.29,12113,0
+AMTX.US,D,20150408,000000,4.32,4.32,4.09,4.2,15700,0
+AMTX.US,D,20150409,000000,4.22,4.3,4.15,4.2,11755,0
+AMTX.US,D,20150410,000000,4.22,4.24,4.1,4.19,8400,0
+AMTX.US,D,20150413,000000,4.23,4.23,4,4.03,25800,0
+AMTX.US,D,20150414,000000,4.05,4.09,4.01,4.09,10300,0
+AMTX.US,D,20150415,000000,4.11,4.28,4.1,4.2648,12659,0
+AMTX.US,D,20150416,000000,4.21,4.37,4.17,4.37,18642,0
+AMTX.US,D,20150417,000000,4.3,4.99,4.23,4.72,68900,0
+AMTX.US,D,20150420,000000,4.8,4.81,4.5,4.53,38142,0
+AMTX.US,D,20150421,000000,4.52,4.64,4.27,4.36,10145,0
+AMTX.US,D,20150422,000000,4.4,4.44,4.31,4.4,32255,0
+AMTX.US,D,20150423,000000,4.38,4.45,4.17,4.3,23800,0
+AMTX.US,D,20150424,000000,4.22,4.3,4.19,4.25,15400,0
+AMTX.US,D,20150427,000000,4.23,4.34,4.23,4.23,6300,0
+AMTX.US,D,20150428,000000,4.21,4.23,4.15,4.17,3500,0
+AMTX.US,D,20150429,000000,4.12,4.55,4.12,4.41,10800,0
+AMTX.US,D,20150430,000000,4.38,4.63,4.38,4.59,7100,0
+AMTX.US,D,20150501,000000,4.6,4.77,4.45,4.57,23100,0
+AMTX.US,D,20150504,000000,4.58,5,4.58,4.9,37000,0
+AMTX.US,D,20150505,000000,4.82,5.05,4.82,4.97,44000,0
+AMTX.US,D,20150506,000000,4.91,5.05,4.9,4.98,22195,0
+AMTX.US,D,20150507,000000,4.89,5.05,4.48,4.67,25282,0
+AMTX.US,D,20150508,000000,4.56,4.67,4.33,4.59,14100,0
+AMTX.US,D,20150511,000000,4.53,4.83,4.53,4.75,22700,0
+AMTX.US,D,20150512,000000,4.66,4.95,4.53,4.95,8187,0
+AMTX.US,D,20150513,000000,4.93,4.95,4.76,4.85,11500,0
+AMTX.US,D,20150514,000000,4.8,5.01,4.52,4.8,50100,0
+AMTX.US,D,20150515,000000,4.8399,4.8399,4.66,4.78,18580,0
+AMTX.US,D,20150518,000000,4.73,4.95,4.42,4.53,26163,0
+AMTX.US,D,20150519,000000,4.46,4.75,4.46,4.7,35800,0
+AMTX.US,D,20150520,000000,4.65,4.93,4.5,4.52,13900,0
+AMTX.US,D,20150521,000000,4.47,4.64,4.34,4.35,19400,0
+AMTX.US,D,20150522,000000,4.48,4.51,4.33,4.33,5200,0
+AMTX.US,D,20150526,000000,4.36,4.36,4.065,4.18,25646,0
+AMTX.US,D,20150527,000000,4.15,4.37,4.07,4.3,15800,0
+AMTX.US,D,20150528,000000,4.27,4.51,4.27,4.43,10340,0
+AMTX.US,D,20150529,000000,4.38,4.65,4.34,4.38,28900,0
+AMTX.US,D,20150601,000000,4.34,4.51,4.15,4.43,23400,0
+AMTX.US,D,20150602,000000,4.37,4.49,4.22,4.4,19557,0
+AMTX.US,D,20150603,000000,4.37,4.7,4.37,4.63,52700,0
+AMTX.US,D,20150604,000000,4.57,4.69,4.38,4.45,48500,0
+AMTX.US,D,20150605,000000,4.39,4.49,4.3,4.4,11800,0
+AMTX.US,D,20150608,000000,4.35,4.41,3.9,4.32,99200,0
+AMTX.US,D,20150609,000000,4.19,4.409,4.08,4.15,12896,0
+AMTX.US,D,20150610,000000,4.36,4.39,4.11,4.13,21353,0
+AMTX.US,D,20150611,000000,4.09,4.23,4.05,4.06,14677,0
+AMTX.US,D,20150612,000000,4.34,4.5,4,4.04,39600,0
+AMTX.US,D,20150615,000000,4,4.23,4,4.2,20000,0
+AMTX.US,D,20150616,000000,4.17,4.27,4.04,4.1,14800,0
+AMTX.US,D,20150617,000000,4.08,4.29,4.04,4.17,8300,0
+AMTX.US,D,20150618,000000,4.13,4.4,4,4.31,113200,0
+AMTX.US,D,20150619,000000,4.13,4.4,4.09,4.4,246500,0
+AMTX.US,D,20150622,000000,4.34,4.35,4.21,4.25,12700,0
+AMTX.US,D,20150623,000000,4.22,4.45,4.22,4.24,30873,0
+AMTX.US,D,20150624,000000,4.19,4.3,4.06,4.11,176100,0
+AMTX.US,D,20150625,000000,4.07,4.15,4,4,15600,0
+AMTX.US,D,20150626,000000,4,4.22,4,4.12,85700,0
+AMTX.US,D,20150629,000000,4.05,4.09,3.8,3.8,52100,0
+AMTX.US,D,20150630,000000,3.8,4.06,3.6,3.6,49478,0
+AMTX.US,D,20150701,000000,3.6,3.89,3.55,3.71,17900,0
+AMTX.US,D,20150702,000000,3.75,3.79,3.65,3.65,16900,0
+AMTX.US,D,20150706,000000,3.66,3.79,3.55,3.56,10600,0
+AMTX.US,D,20150707,000000,3.6,3.7,3.46,3.48,44500,0
+AMTX.US,D,20150708,000000,3.46,3.5,3.03,3.16,49200,0
+AMTX.US,D,20150709,000000,3.18,3.5,3.18,3.34,19000,0
+AMTX.US,D,20150710,000000,3.4,3.65,3.19,3.57,30700,0
+AMTX.US,D,20150713,000000,3.5,3.5,3.31,3.49,18200,0
+AMTX.US,D,20150714,000000,3.36,3.78,3.35,3.6708,84682,0
+AMTX.US,D,20150715,000000,3.58,3.79,3.54,3.74,10342,0
+AMTX.US,D,20150716,000000,3.69,3.77,3.61,3.74,7600,0
+AMTX.US,D,20150717,000000,3.69,3.86,3.6,3.62,24500,0
+AMTX.US,D,20150720,000000,3.8,3.8,3.25,3.3,28500,0
+AMTX.US,D,20150721,000000,3.41,3.42,3.02,3.08,33200,0
+AMTX.US,D,20150722,000000,3.1,3.25,2.87,2.96,41800,0
+AMTX.US,D,20150723,000000,3,3.16,2.9,2.98,15300,0
+AMTX.US,D,20150724,000000,3.02,3.43,2.95,3.28,48400,0
+AMTX.US,D,20150727,000000,3.36,3.57,3.31,3.33,10800,0
+AMTX.US,D,20150728,000000,3.3,3.48,3.01,3.13,11500,0
+AMTX.US,D,20150729,000000,3.3,3.5,3.18,3.5,60100,0
+AMTX.US,D,20150730,000000,3.58,3.8,3.47,3.8,31200,0
+AMTX.US,D,20150731,000000,3.8,3.8,3.53,3.57,16200,0
+AMTX.US,D,20150803,000000,3.8,3.8,3.26,3.34,10959,0
+AMTX.US,D,20150804,000000,3.47,3.47,3.27,3.31,16200,0
+AMTX.US,D,20150805,000000,3.35,3.35,3.1,3.33,14700,0
+AMTX.US,D,20150806,000000,3.22,3.22,2.46,2.97,59409,0
+AMTX.US,D,20150807,000000,2.98,3.28,2.98,3.28,21800,0
+AMTX.US,D,20150810,000000,3.3,3.35,3.02,3.27,21800,0
+AMTX.US,D,20150811,000000,3.27,3.27,3.1,3.252,13209,0
+AMTX.US,D,20150812,000000,3.32,3.34,3.11,3.31,15300,0
+AMTX.US,D,20150813,000000,3.34,3.35,3.22,3.25,15400,0
+AMTX.US,D,20150814,000000,3.22,3.81,3.22,3.81,30700,0
+AMTX.US,D,20150817,000000,3.7,3.7,3.21,3.4,5900,0
+AMTX.US,D,20150818,000000,3.28,3.45,3.27,3.44,9500,0
+AMTX.US,D,20150819,000000,3.43,3.55,3.3,3.52,16700,0
+AMTX.US,D,20150820,000000,3.55,3.55,3.36,3.53,14200,0
+AMTX.US,D,20150821,000000,3.31,3.31,3.05,3.09,20800,0
+AMTX.US,D,20150824,000000,3,3,2.6,2.61,42988,0
+AMTX.US,D,20150825,000000,2.77,2.8,2.59,2.6,38100,0
+AMTX.US,D,20150826,000000,2.75,2.92,2.45,2.54,42400,0
+AMTX.US,D,20150827,000000,2.58,2.74,2.35,2.73,36000,0
+AMTX.US,D,20150828,000000,2.72,3.17,2.71,3.11,39200,0
+AMTX.US,D,20150831,000000,3.12,3.12,2.99,3.07,9800,0
+AMTX.US,D,20150901,000000,3.05,3.35,2.71,2.76,18100,0
+AMTX.US,D,20150902,000000,2.8,2.81,2.63,2.65,29200,0
+AMTX.US,D,20150903,000000,2.65,3.05,2.61,3.03,39400,0
+AMTX.US,D,20150904,000000,2.94,3.05,2.9,3.02,41000,0
+AMTX.US,D,20150908,000000,3.02,3.1,2.87,3.05,17900,0
+AMTX.US,D,20150909,000000,3.05,3.06,3,3.05,7700,0
+AMTX.US,D,20150910,000000,3.04,3.09,3,3.09,13159,0
+AMTX.US,D,20150911,000000,3.01,3.14,3,3.11,3400,0
+AMTX.US,D,20150914,000000,3.18,3.66,3.11,3.41,36300,0
+AMTX.US,D,20150915,000000,3.3,3.43,3.3,3.42,12000,0
+AMTX.US,D,20150916,000000,3.41,3.7,3.32,3.7,20000,0
+AMTX.US,D,20150917,000000,3.65,3.79,3.43,3.72,28600,0
+AMTX.US,D,20150918,000000,3.72,3.85,3.52,3.63,22700,0
+AMTX.US,D,20150921,000000,3.71,3.71,3.52,3.67,12900,0
+AMTX.US,D,20150922,000000,3.64,3.64,3.37,3.42,20700,0
+AMTX.US,D,20150923,000000,3.35,3.42,3.16,3.17,13700,0
+AMTX.US,D,20150924,000000,3.16,3.16,3.02,3.03,8536,0
+AMTX.US,D,20150925,000000,3.14,3.14,2.98,2.99,27100,0
+AMTX.US,D,20150928,000000,2.96,2.96,2.73,2.73,18426,0
+AMTX.US,D,20150929,000000,2.81,2.81,2.67,2.7,15700,0
+AMTX.US,D,20150930,000000,2.73,2.76,2.7,2.75,11100,0
+AMTX.US,D,20151001,000000,2.75,2.75,2.5,2.5,12900,0
+AMTX.US,D,20151002,000000,2.57,2.62,2.5,2.58,13600,0
+AMTX.US,D,20151005,000000,2.56,2.75,2.5,2.5,14894,0
+AMTX.US,D,20151006,000000,2.57,2.71,2.5,2.55,12300,0
+AMTX.US,D,20151007,000000,2.62,2.69,2.51,2.51,12200,0
+AMTX.US,D,20151008,000000,2.65,2.69,2.53,2.54,3300,0
+AMTX.US,D,20151009,000000,2.6,2.75,2.6,2.69,17100,0
+AMTX.US,D,20151012,000000,2.69,2.698,2.6,2.64,10890,0
+AMTX.US,D,20151013,000000,2.63,2.68,2.52,2.55,3000,0
+AMTX.US,D,20151014,000000,2.59,2.67,2.5,2.58,5800,0
+AMTX.US,D,20151015,000000,2.72,2.75,2.58,2.75,18300,0
+AMTX.US,D,20151016,000000,2.73,2.75,2.58,2.65,18200,0
+AMTX.US,D,20151019,000000,2.64,2.64,2.5,2.5,10100,0
+AMTX.US,D,20151020,000000,2.5,2.54,2.22,2.23,15426,0
+AMTX.US,D,20151021,000000,2.21,2.25,2.15,2.19,23400,0
+AMTX.US,D,20151022,000000,2.23,2.39,2.23,2.26,21100,0
+AMTX.US,D,20151023,000000,2.58,2.74,2.32,2.63,41400,0
+AMTX.US,D,20151026,000000,2.57,2.71,2.39,2.53,60500,0
+AMTX.US,D,20151027,000000,2.52,2.65,2.47,2.65,14800,0
+AMTX.US,D,20151028,000000,2.74,2.74,2.51,2.6,7700,0
+AMTX.US,D,20151029,000000,2.6,2.73,2.6,2.6,19100,0
+AMTX.US,D,20151030,000000,2.58,2.61,2.46,2.46,14500,0
+AMTX.US,D,20151102,000000,2.46,2.59,2.46,2.59,9691,0
+AMTX.US,D,20151103,000000,2.46,2.64,2.46,2.5,22500,0
+AMTX.US,D,20151104,000000,2.58,2.64,2.35,2.56,47175,0
+AMTX.US,D,20151105,000000,2.56,2.6,2.39,2.45,16900,0
+AMTX.US,D,20151106,000000,2.46,2.66,2.46,2.62,36300,0
+AMTX.US,D,20151109,000000,2.59,2.66,2.5,2.5062,22288,0
+AMTX.US,D,20151110,000000,2.42,2.45,2.02,2.02,59200,0
+AMTX.US,D,20151111,000000,2.05,2.2,1.8,2.11,43500,0
+AMTX.US,D,20151112,000000,2.1,2.24,2,2.19,12000,0
+AMTX.US,D,20151113,000000,2.19,2.28,2.17,2.28,22700,0
+AMTX.US,D,20151116,000000,2.27,2.27,2.21,2.21,13600,0
+AMTX.US,D,20151117,000000,2.26,2.26,2.17,2.19,6800,0
+AMTX.US,D,20151118,000000,2.16,2.31,2.16,2.31,4900,0
+AMTX.US,D,20151119,000000,2.31,2.38,2.22,2.22,14400,0
+AMTX.US,D,20151120,000000,2.2,2.34,2.2,2.24,9400,0
+AMTX.US,D,20151123,000000,2.26,2.38,2.26,2.31,8000,0
+AMTX.US,D,20151124,000000,2.27,2.37,2.27,2.36,900,0
+AMTX.US,D,20151125,000000,2.36,2.49,2.15,2.49,37500,0
+AMTX.US,D,20151127,000000,2.48,2.56,2.48,2.56,2400,0
+AMTX.US,D,20151130,000000,2.55,2.98,2.42,2.98,37200,0
+AMTX.US,D,20151201,000000,2.81,3,2.65,2.7799,26912,0
+AMTX.US,D,20151202,000000,2.77,2.9,2.73,2.84,22511,0
+AMTX.US,D,20151203,000000,2.96,2.96,2.8,2.9,13366,0
+AMTX.US,D,20151204,000000,2.82,2.99,2.82,2.97,40200,0
+AMTX.US,D,20151207,000000,2.72,3.05,2.72,2.93,20800,0
+AMTX.US,D,20151208,000000,2.93,2.96,2.4,2.57,41790,0
+AMTX.US,D,20151209,000000,2.64,2.9,2.64,2.75,14400,0
+AMTX.US,D,20151210,000000,2.79,2.9,2.55,2.59,27400,0
+AMTX.US,D,20151211,000000,2.89,3,2.53,2.62,20400,0
+AMTX.US,D,20151214,000000,2.61,2.77,2.61,2.6795,15377,0
+AMTX.US,D,20151215,000000,2.63,2.69,2.25,2.34,28100,0
+AMTX.US,D,20151216,000000,2.3,2.61,2.25,2.27,17200,0
+AMTX.US,D,20151217,000000,2.27,2.65,2.26,2.26,17000,0
+AMTX.US,D,20151218,000000,2.26,2.45,2.17,2.17,60800,0
+AMTX.US,D,20151221,000000,2.37,2.37,2.18,2.19,26500,0
+AMTX.US,D,20151222,000000,2.17,2.31,2.14,2.2,17843,0
+AMTX.US,D,20151223,000000,2.15,2.47,2.15,2.35,56500,0
+AMTX.US,D,20151224,000000,2.25,2.27,2.19,2.19,2090,0
+AMTX.US,D,20151228,000000,2.2,2.25,2.1,2.2,36155,0
+AMTX.US,D,20151229,000000,2.22,2.24,2.1,2.21,37263,0
+AMTX.US,D,20151230,000000,2.15,2.15,1.87,1.9,83484,0
+AMTX.US,D,20151231,000000,1.97,2.9958,1.96,2.9,80368,0
+AMTX.US,D,20160104,000000,2.79,2.79,2.331,2.6,32037,0
+AMTX.US,D,20160105,000000,2.61,2.83,2.509,2.66,20865,0
+AMTX.US,D,20160106,000000,2.64,2.64,2.36,2.37,18068,0
+AMTX.US,D,20160107,000000,2.49,2.49,2.25,2.25,10005,0
+AMTX.US,D,20160108,000000,2.42,2.42,2.25,2.35,4888,0
+AMTX.US,D,20160111,000000,2.2733,2.32,2.09,2.15,13581,0
+AMTX.US,D,20160112,000000,2.1,2.34,2.04,2.14,19656,0
+AMTX.US,D,20160113,000000,2.27,2.27,2.15,2.15,1900,0
+AMTX.US,D,20160114,000000,2.16,2.48,2.06,2.39,12809,0
+AMTX.US,D,20160115,000000,2.2,2.44,2.19,2.28,15921,0
+AMTX.US,D,20160119,000000,2.31,2.34,2.07,2.1,22700,0
+AMTX.US,D,20160120,000000,2.48,2.48,2,2.16,32328,0
+AMTX.US,D,20160121,000000,2.08,2.35,2.05,2.14,15384,0
+AMTX.US,D,20160122,000000,2.2,2.5999,2.2,2.38,22702,0
+AMTX.US,D,20160125,000000,2.27,2.66,2.27,2.31,15400,0
+AMTX.US,D,20160126,000000,2.19,2.4,1.92,2.01,32403,0
+AMTX.US,D,20160127,000000,2.15,2.17,1.9799,1.9999,11290,0
+AMTX.US,D,20160128,000000,2.05,2.3003,2.01,2.24,18988,0
+AMTX.US,D,20160129,000000,2.3,2.38,2.03,2.1901,23856,0
+AMTX.US,D,20160201,000000,2.15,2.435,2.02,2.09,37902,0
+AMTX.US,D,20160202,000000,2.1099,2.22,2,2.03,26147,0
+AMTX.US,D,20160203,000000,2.15,2.15,1.96,2.09,37116,0
+AMTX.US,D,20160204,000000,2.04,2.04,2.01,2.01,5349,0
+AMTX.US,D,20160205,000000,1.95,2.13,1.95,1.95,16631,0
+AMTX.US,D,20160208,000000,1.93,1.93,1.75,1.88,16350,0
+AMTX.US,D,20160209,000000,1.75,1.7663,1.509,1.75,11040,0
+AMTX.US,D,20160210,000000,1.71,1.761,1.71,1.75,3956,0
+AMTX.US,D,20160211,000000,1.7181,1.7181,1.57,1.57,18849,0
+AMTX.US,D,20160212,000000,1.5801,1.71,1.5801,1.7,3838,0
+AMTX.US,D,20160216,000000,1.7,1.72,1.7,1.7,5595,0
+AMTX.US,D,20160217,000000,1.71,1.86,1.71,1.84,4458,0
+AMTX.US,D,20160218,000000,1.8,1.85,1.7101,1.74,17469,0
+AMTX.US,D,20160219,000000,1.71,1.88,1.71,1.78,1650,0
+AMTX.US,D,20160222,000000,1.8,1.87,1.8,1.83,2500,0
+AMTX.US,D,20160223,000000,1.9,1.9,1.55,1.65,21443,0
+AMTX.US,D,20160224,000000,1.61,1.7799,1.57,1.58,2000,0
+AMTX.US,D,20160225,000000,1.87,1.8899,1.6,1.6,8247,0
+AMTX.US,D,20160226,000000,1.9299,1.9299,1.62,1.79,5304,0
+AMTX.US,D,20160229,000000,1.8,1.91,1.8,1.81,600,0
+AMTX.US,D,20160301,000000,1.854,1.9,1.8,1.8,9200,0
+AMTX.US,D,20160302,000000,1.8399,1.84,1.8399,1.84,1100,0
+AMTX.US,D,20160303,000000,1.85,1.9,1.6,1.6,4415,0
+AMTX.US,D,20160304,000000,1.75,1.78,1.69,1.71,3550,0
+AMTX.US,D,20160307,000000,1.64,1.77,1.64,1.68,4227,0
+AMTX.US,D,20160308,000000,1.7,1.8,1.66,1.66,24278,0
+AMTX.US,D,20160309,000000,1.79,1.79,1.62,1.62,37033,0
+AMTX.US,D,20160310,000000,1.75,1.8585,1.59,1.63,61704,0
+AMTX.US,D,20160311,000000,1.7,1.8071,1.7,1.76,28865,0
+AMTX.US,D,20160314,000000,1.76,1.8606,1.7,1.77,7249,0
+AMTX.US,D,20160315,000000,1.8,1.89,1.7,1.7,20003,0
+AMTX.US,D,20160316,000000,1.87,1.89,1.75,1.79,8578,0
+AMTX.US,D,20160317,000000,1.8,2.08,1.8,1.97,17087,0
+AMTX.US,D,20160318,000000,2.01,2.39,2.01,2.12,46702,0
+AMTX.US,D,20160321,000000,2.13,2.21,1.93,2.07,31306,0
+AMTX.US,D,20160322,000000,2.13,2.16,2.02,2.1,3730,0
+AMTX.US,D,20160323,000000,2.124,2.19,2.12,2.155,16389,0
+AMTX.US,D,20160324,000000,2.1958,2.1958,1.75,2.13,38352,0
+AMTX.US,D,20160328,000000,2.03,2.13,2.0113,2.03,6235,0
+AMTX.US,D,20160329,000000,2,2.04,1.96,1.97,3882,0
+AMTX.US,D,20160330,000000,1.9716,2,1.69,1.87,32055,0
+AMTX.US,D,20160331,000000,1.97,2.22,1.887,2.04,46501,0
+AMTX.US,D,20160401,000000,2.02,2.1,1.98,2.05,6466,0
+AMTX.US,D,20160404,000000,2.046,2.1,2.01,2.05,9542,0
+AMTX.US,D,20160405,000000,1.9356,1.9628,1.8631,1.87,2910,0
+AMTX.US,D,20160406,000000,1.87,1.9299,1.75,1.75,11700,0
+AMTX.US,D,20160407,000000,1.84,1.84,1.7001,1.8,8526,0
+AMTX.US,D,20160408,000000,1.82,1.93,1.812,1.92,5796,0
+AMTX.US,D,20160411,000000,1.87,2,1.87,1.95,9353,0
+AMTX.US,D,20160412,000000,2,2.2,2,2.13,20930,0
+AMTX.US,D,20160413,000000,2.13,2.4,2.1199,2.24,34691,0
+AMTX.US,D,20160414,000000,2.417,2.45,2.285,2.41,4400,0
+AMTX.US,D,20160415,000000,2.19,2.45,2.19,2.33,6548,0
+AMTX.US,D,20160418,000000,2.31,2.53,2.3,2.31,5500,0
+AMTX.US,D,20160419,000000,2.38,2.5,2.2201,2.47,7900,0
+AMTX.US,D,20160420,000000,2.5,2.6,2.5,2.58,9916,0
+AMTX.US,D,20160421,000000,2.729,2.85,2.6174,2.84,24624,0
+AMTX.US,D,20160422,000000,2.85,2.89,2.7475,2.85,10502,0
+AMTX.US,D,20160425,000000,2.83,2.85,2.6307,2.83,3000,0
+AMTX.US,D,20160426,000000,2.6698,2.71,2.58,2.71,5073,0
+AMTX.US,D,20160427,000000,2.7,2.86,2.7,2.75,13685,0
+AMTX.US,D,20160428,000000,2.75,2.86,2.6001,2.839,20511,0
+AMTX.US,D,20160429,000000,2.7201,2.77,2.7,2.77,10200,0
+AMTX.US,D,20160502,000000,2.79,2.79,2.6415,2.75,1474,0
+AMTX.US,D,20160503,000000,2.6301,2.79,2.6301,2.79,6175,0
+AMTX.US,D,20160504,000000,2.626,2.81,2.31,2.81,27380,0
+AMTX.US,D,20160505,000000,2.659,2.84,2.62,2.74,21468,0
+AMTX.US,D,20160506,000000,2.8,2.94,2.8,2.89,16648,0
+AMTX.US,D,20160509,000000,2.77,2.88,2.38,2.38,11837,0
+AMTX.US,D,20160510,000000,2.45,2.66,2.23,2.26,13715,0
+AMTX.US,D,20160511,000000,2.21,2.58,2.21,2.4301,19171,0
+AMTX.US,D,20160512,000000,2.51,2.76,2.51,2.65,10818,0
+AMTX.US,D,20160513,000000,2.78,2.78,2.58,2.58,3721,0
+AMTX.US,D,20160516,000000,2.58,2.749,2.51,2.5701,30232,0
+AMTX.US,D,20160517,000000,2.5101,2.82,2.51,2.52,5095,0
+AMTX.US,D,20160518,000000,2.66,2.68,2.51,2.56,8968,0
+AMTX.US,D,20160519,000000,2.52,2.56,2.52,2.54,1800,0
+AMTX.US,D,20160520,000000,2.59,2.63,2.5501,2.56,5641,0
+AMTX.US,D,20160523,000000,2.6,2.6,2.46,2.48,4907,0
+AMTX.US,D,20160524,000000,2.47,2.69,2.44,2.54,7495,0
+AMTX.US,D,20160525,000000,2.52,2.6387,2.44,2.61,5990,0
+AMTX.US,D,20160526,000000,2.6488,2.7,2.46,2.46,4570,0
+AMTX.US,D,20160527,000000,2.3699,2.38,2.3699,2.38,235,0
+AMTX.US,D,20160531,000000,2.5352,2.62,2.37,2.62,7903,0
+AMTX.US,D,20160601,000000,2.5705,2.71,2.56,2.58,3705,0
+AMTX.US,D,20160602,000000,2.559,2.74,2.5,2.67,15410,0
+AMTX.US,D,20160603,000000,2.48,2.61,2.41,2.61,1300,0
+AMTX.US,D,20160606,000000,2.54,2.59,2.41,2.59,3454,0
+AMTX.US,D,20160607,000000,2.43,2.58,2.4199,2.51,2176,0
+AMTX.US,D,20160608,000000,2.42,2.47,2.42,2.44,1083,0
+AMTX.US,D,20160609,000000,2.43,2.49,2.42,2.49,2540,0
+AMTX.US,D,20160610,000000,2.49,2.5,2.44,2.49,3283,0
+AMTX.US,D,20160613,000000,2.43,2.49,2.42,2.49,2783,0
+AMTX.US,D,20160614,000000,2.46,2.5,2.35,2.36,2615,0
+AMTX.US,D,20160615,000000,2.4,2.4,2.32,2.37,3271,0
+AMTX.US,D,20160616,000000,2.33,2.5,2.27,2.49,3600,0
+AMTX.US,D,20160617,000000,2.5,2.5,2.37,2.37,17627,0
+AMTX.US,D,20160620,000000,2.37,2.5,2.37,2.4,2200,0
+AMTX.US,D,20160621,000000,2.4146,2.495,2.36,2.49,1466,0
+AMTX.US,D,20160622,000000,2.3601,2.49,2.3601,2.49,2179,0
+AMTX.US,D,20160623,000000,2.37,2.6,2.36,2.5,13076,0
+AMTX.US,D,20160624,000000,2.5,2.55,2.37,2.37,18309,0
+AMTX.US,D,20160627,000000,2.3701,2.4109,2.3399,2.3399,11251,0
+AMTX.US,D,20160628,000000,2.269,2.45,2.269,2.45,8510,0
+AMTX.US,D,20160629,000000,2.38,2.45,2.2601,2.4,1313,0
+AMTX.US,D,20160630,000000,2.43,2.43,2.28,2.28,19793,0
+AMTX.US,D,20160701,000000,2.302,2.302,2.05,2.22,5531,0
+AMTX.US,D,20160705,000000,2.2528,2.3099,2.2528,2.3099,275,0
+AMTX.US,D,20160706,000000,2.24,2.24,2.1133,2.175,4608,0
+AMTX.US,D,20160707,000000,2.13,2.1384,1.962,1.98,12703,0
+AMTX.US,D,20160708,000000,2.0001,2.0499,2,2,31165,0
+AMTX.US,D,20160711,000000,2,2,1.8958,1.8958,6711,0
+AMTX.US,D,20160712,000000,1.98,2,1.67,1.7,28838,0
+AMTX.US,D,20160713,000000,1.71,2,1.71,1.99,34575,0
+AMTX.US,D,20160714,000000,1.9553,2,1.89,1.91,13053,0
+AMTX.US,D,20160715,000000,1.91,2,1.88,2,39954,0
+AMTX.US,D,20160718,000000,1.99,2,1.96,1.961,37094,0
+AMTX.US,D,20160719,000000,1.98,2,1.97,1.99,10311,0
+AMTX.US,D,20160720,000000,2,2.03,1.85,2,8525,0
+AMTX.US,D,20160721,000000,1.975,2.01,1.95,2,19379,0
+AMTX.US,D,20160722,000000,2.1374,2.1374,1.79,2,64196,0
+AMTX.US,D,20160725,000000,1.83,1.99,1.83,1.98,10008,0
+AMTX.US,D,20160726,000000,1.82,1.97,1.82,1.95,3902,0
+AMTX.US,D,20160727,000000,1.95,2,1.86,1.89,4593,0
+AMTX.US,D,20160728,000000,1.82,1.9,1.73,1.87,8756,0
+AMTX.US,D,20160729,000000,1.8499,1.98,1.8499,1.91,2691,0
+AMTX.US,D,20160801,000000,1.88,1.9772,1.88,1.92,5471,0
+AMTX.US,D,20160802,000000,1.98,2,1.95,1.97,115397,0
+AMTX.US,D,20160803,000000,1.9997,2,1.9826,1.9826,12581,0
+AMTX.US,D,20160804,000000,1.952,1.99,1.952,1.99,380,0
+AMTX.US,D,20160805,000000,1.8557,2,1.79,2,110941,0
+AMTX.US,D,20160808,000000,1.9972,2,1.9,1.99,65345,0
+AMTX.US,D,20160809,000000,1.98,1.98,1.86,1.96,17218,0
+AMTX.US,D,20160810,000000,1.94,1.96,1.91,1.94,13624,0
+AMTX.US,D,20160811,000000,1.9101,2,1.87,1.9799,60660,0
+AMTX.US,D,20160812,000000,1.89,2,1.78,1.9401,68580,0
+AMTX.US,D,20160815,000000,1.93,2,1.85,1.95,51492,0
+AMTX.US,D,20160816,000000,1.9,1.9,1.64,1.7,157537,0
+AMTX.US,D,20160817,000000,1.82,1.83,1.61,1.61,119529,0
+AMTX.US,D,20160818,000000,1.58,1.72,1.58,1.63,26737,0
+AMTX.US,D,20160819,000000,1.64,1.66,1.55,1.5696,11864,0
+AMTX.US,D,20160822,000000,1.619,1.62,1.55,1.55,32894,0
+AMTX.US,D,20160823,000000,1.61,1.67,1.5575,1.6065,16000,0
+AMTX.US,D,20160824,000000,1.6686,1.6686,1.59,1.59,6040,0
+AMTX.US,D,20160825,000000,1.64,1.7,1.63,1.63,18309,0
+AMTX.US,D,20160826,000000,1.64,1.64,1.55,1.55,7564,0
+AMTX.US,D,20160829,000000,1.62,1.7399,1.62,1.6401,8535,0
+AMTX.US,D,20160830,000000,1.6,1.64,1.5,1.55,30119,0
+AMTX.US,D,20160831,000000,1.474,1.58,1.474,1.55,11794,0
+AMTX.US,D,20160901,000000,1.5,1.5,1.39,1.45,37172,0
+AMTX.US,D,20160902,000000,1.5,1.5,1.43,1.43,42152,0
+AMTX.US,D,20160906,000000,1.5,1.51,1.45,1.46,62573,0
+AMTX.US,D,20160907,000000,1.5,1.5,1.41,1.48,49140,0
+AMTX.US,D,20160908,000000,1.47,1.49,1.4,1.49,49454,0
+AMTX.US,D,20160909,000000,1.42,1.465,1.31,1.3465,47372,0
+AMTX.US,D,20160912,000000,1.42,1.48,1.13,1.1464,97012,0
+AMTX.US,D,20160913,000000,1.18,1.44,1.01,1.25,188557,0
+AMTX.US,D,20160914,000000,1.23,1.29,1.165,1.1801,46455,0
+AMTX.US,D,20160915,000000,1.2,1.38,1.13,1.28,102491,0
+AMTX.US,D,20160916,000000,1.3,1.55,1.25,1.29,283535,0
+AMTX.US,D,20160919,000000,1.25,1.35,1.1701,1.2,23517,0
+AMTX.US,D,20160920,000000,1.2,1.2476,1.18,1.21,9297,0
+AMTX.US,D,20160921,000000,1.27,1.32,1.19,1.28,41077,0
+AMTX.US,D,20160922,000000,1.3,1.34,1.3,1.31,9341,0
+AMTX.US,D,20160923,000000,1.3,1.3399,1.24,1.26,15898,0
+AMTX.US,D,20160926,000000,1.245,1.315,1.23,1.3,3759,0
+AMTX.US,D,20160927,000000,1.24,1.26,1.22,1.26,14125,0
+AMTX.US,D,20160928,000000,1.3,1.3,1.18,1.23,15278,0
+AMTX.US,D,20160929,000000,1.25,1.28,1.15,1.23,6916,0
+AMTX.US,D,20160930,000000,1.22,1.2376,1.06,1.08,180312,0
+AMTX.US,D,20161003,000000,1.13,1.23,1.09,1.17,73755,0
+AMTX.US,D,20161004,000000,1.1601,1.34,1.1601,1.3,93407,0
+AMTX.US,D,20161005,000000,1.3868,1.665,1.31,1.65,321384,0
+AMTX.US,D,20161006,000000,1.69,1.82,1.66,1.76,325424,0
+AMTX.US,D,20161007,000000,1.77,1.8117,1.43,1.62,116152,0
+AMTX.US,D,20161010,000000,1.62,1.62,1.36,1.43,44117,0
+AMTX.US,D,20161011,000000,1.4573,1.49,1.43,1.45,22862,0
+AMTX.US,D,20161012,000000,1.44,1.4425,1.26,1.3,62127,0
+AMTX.US,D,20161013,000000,1.32,1.32,1.2,1.27,14117,0
+AMTX.US,D,20161014,000000,1.2896,1.29,1.26,1.29,8466,0
+AMTX.US,D,20161017,000000,1.31,1.36,1.21,1.33,166175,0
+AMTX.US,D,20161018,000000,1.27,1.35,1.27,1.2801,28815,0
+AMTX.US,D,20161019,000000,1.35,1.46,1.35,1.42,56429,0
+AMTX.US,D,20161020,000000,1.49,1.67,1.47,1.57,88026,0
+AMTX.US,D,20161021,000000,1.62,1.87,1.6,1.6999,139202,0
+AMTX.US,D,20161024,000000,1.7,1.9,1.5767,1.61,99325,0
+AMTX.US,D,20161025,000000,1.68,1.75,1.68,1.68,43473,0
+AMTX.US,D,20161026,000000,1.7,1.76,1.68,1.68,43288,0
+AMTX.US,D,20161027,000000,1.7,1.7,1.56,1.61,45231,0
+AMTX.US,D,20161028,000000,1.65,1.7,1.59,1.65,53031,0
+AMTX.US,D,20161031,000000,1.68,1.88,1.68,1.79,103653,0
+AMTX.US,D,20161101,000000,1.71,1.86,1.66,1.75,29411,0
+AMTX.US,D,20161102,000000,1.77,1.77,1.69,1.73,18483,0
+AMTX.US,D,20161103,000000,1.7126,1.82,1.7126,1.72,34065,0
+AMTX.US,D,20161104,000000,1.7,1.73,1.63,1.64,12054,0
+AMTX.US,D,20161107,000000,1.62,1.67,1.61,1.64,4611,0
+AMTX.US,D,20161108,000000,1.61,1.69,1.48,1.59,73001,0
+AMTX.US,D,20161109,000000,1.59,1.65,1.53,1.65,11082,0
+AMTX.US,D,20161110,000000,1.65,1.67,1.52,1.67,16890,0
+AMTX.US,D,20161111,000000,1.65,1.772,1.602,1.7,12936,0
+AMTX.US,D,20161114,000000,1.765,1.95,1.74,1.86,34826,0
+AMTX.US,D,20161115,000000,1.82,1.9778,1.82,1.9,35646,0
+AMTX.US,D,20161116,000000,1.9,1.95,1.84,1.9101,30850,0
+AMTX.US,D,20161117,000000,1.87,1.9,1.76,1.85,29269,0
+AMTX.US,D,20161118,000000,1.79,1.7947,1.62,1.71,21003,0
+AMTX.US,D,20161121,000000,1.75,1.89,1.75,1.77,45135,0
+AMTX.US,D,20161122,000000,1.7924,1.83,1.7602,1.82,16023,0
+AMTX.US,D,20161123,000000,1.8,1.85,1.7301,1.82,14172,0
+AMTX.US,D,20161125,000000,1.82,1.82,1.7,1.81,12004,0
+AMTX.US,D,20161128,000000,1.8,1.85,1.794,1.8,20822,0
+AMTX.US,D,20161129,000000,1.75,1.8,1.7101,1.7501,27149,0
+AMTX.US,D,20161130,000000,1.7796,1.8,1.7,1.7054,10374,0
+AMTX.US,D,20161201,000000,1.7095,1.75,1.66,1.66,16332,0
+AMTX.US,D,20161202,000000,1.735,1.74,1.6,1.61,8161,0
+AMTX.US,D,20161205,000000,1.67,1.7,1.66,1.68,17952,0
+AMTX.US,D,20161206,000000,1.6503,1.79,1.6503,1.71,35069,0
+AMTX.US,D,20161207,000000,1.7347,1.76,1.67,1.7179,31102,0
+AMTX.US,D,20161208,000000,1.71,1.8,1.56,1.66,138894,0
+AMTX.US,D,20161209,000000,1.719,1.91,1.65,1.74,90137,0
+AMTX.US,D,20161212,000000,1.75,1.75,1.6,1.7,23701,0
+AMTX.US,D,20161213,000000,1.6344,1.75,1.6344,1.75,49265,0
+AMTX.US,D,20161214,000000,1.74,1.75,1.69,1.7025,15164,0
+AMTX.US,D,20161215,000000,1.7,1.75,1.6604,1.75,42766,0
+AMTX.US,D,20161216,000000,1.74,1.81,1.7375,1.76,23981,0
+AMTX.US,D,20161219,000000,1.76,1.7664,1.66,1.6799,11980,0
+AMTX.US,D,20161220,000000,1.66,1.72,1.4405,1.5433,139924,0
+AMTX.US,D,20161221,000000,1.55,1.69,1.52,1.61,117824,0
+AMTX.US,D,20161222,000000,1.62,1.9,1.6,1.69,224180,0
+AMTX.US,D,20161223,000000,1.6301,1.7309,1.55,1.63,19943,0
+AMTX.US,D,20161227,000000,1.68,1.68,1.5,1.5,25345,0
+AMTX.US,D,20161228,000000,1.59,1.59,1.34,1.36,100911,0
+AMTX.US,D,20161229,000000,1.45,1.45,1.37,1.39,60648,0
+AMTX.US,D,20161230,000000,1.4,1.53,1.39,1.39,90852,0
+AMTX.US,D,20170103,000000,1.41,1.59,1.41,1.54,124060,0
+AMTX.US,D,20170104,000000,1.59,1.75,1.55,1.68,205893,0
+AMTX.US,D,20170105,000000,1.74,1.83,1.73,1.76,78457,0
+AMTX.US,D,20170106,000000,1.78,1.8025,1.6701,1.71,23844,0
+AMTX.US,D,20170109,000000,1.65,1.78,1.59,1.6,68562,0
+AMTX.US,D,20170110,000000,1.59,1.8,1.59,1.7,54154,0
+AMTX.US,D,20170111,000000,1.73,1.73,1.61,1.6917,39406,0
+AMTX.US,D,20170112,000000,1.7,1.7,1.6,1.645,27254,0
+AMTX.US,D,20170113,000000,1.6675,1.69,1.61,1.63,13648,0
+AMTX.US,D,20170117,000000,1.69,1.69,1.6,1.61,13661,0
+AMTX.US,D,20170118,000000,1.657,1.82,1.43,1.82,354663,0
+AMTX.US,D,20170119,000000,1.77,2.5,1.56,1.72,890909,0
+AMTX.US,D,20170120,000000,1.65,1.71,1.6005,1.62,82899,0
+AMTX.US,D,20170123,000000,1.63,1.73,1.5,1.73,213105,0
+AMTX.US,D,20170124,000000,1.69,1.8,1.63,1.74,93085,0
+AMTX.US,D,20170125,000000,1.73,1.81,1.6,1.81,105827,0
+AMTX.US,D,20170126,000000,1.8,1.83,1.67,1.78,87153,0
+AMTX.US,D,20170127,000000,1.78,1.78,1.63,1.665,24644,0
+AMTX.US,D,20170130,000000,1.7,1.7,1.6,1.65,14615,0
+AMTX.US,D,20170131,000000,1.64,1.64,1.56,1.62,36862,0
+AMTX.US,D,20170201,000000,1.61,1.74,1.58,1.64,207615,0
+AMTX.US,D,20170202,000000,1.6,1.67,1.55,1.62,38563,0
+AMTX.US,D,20170203,000000,1.64,1.68,1.52,1.56,130935,0
+AMTX.US,D,20170206,000000,1.58,1.62,1.47,1.5,56865,0
+AMTX.US,D,20170207,000000,1.47,1.57,1.27,1.34,364724,0
+AMTX.US,D,20170208,000000,1.36,1.37,1.16,1.24,111452,0
+AMTX.US,D,20170209,000000,1.22,1.28,1.18,1.27,82646,0
+AMTX.US,D,20170210,000000,1.3,1.3,1.21,1.27,30392,0
+AMTX.US,D,20170213,000000,1.26,1.2873,1.21,1.24,33046,0
+AMTX.US,D,20170214,000000,1.25,1.2575,1.1,1.22,71812,0
+AMTX.US,D,20170215,000000,1.2016,1.24,1.2,1.2011,11220,0
+AMTX.US,D,20170216,000000,1.22,1.22,1.16,1.17,13930,0
+AMTX.US,D,20170217,000000,1.18,1.22,1.16,1.18,32909,0
+AMTX.US,D,20170221,000000,1.18,1.21,1.16,1.21,17476,0
+AMTX.US,D,20170222,000000,1.19,1.22,1.19,1.19,13950,0
+AMTX.US,D,20170223,000000,1.2,1.2,1.17,1.17,1763,0
+AMTX.US,D,20170224,000000,1.16,1.21,1.1524,1.18,8647,0
+AMTX.US,D,20170227,000000,1.17,1.21,1.16,1.21,10956,0
+AMTX.US,D,20170228,000000,1.2,1.2,1.15,1.15,18742,0
+AMTX.US,D,20170301,000000,1.18,1.2214,1.18,1.19,58929,0
+AMTX.US,D,20170302,000000,1.2,1.25,1.17,1.1824,50295,0
+AMTX.US,D,20170303,000000,1.2171,1.2358,1.19,1.22,29698,0
+AMTX.US,D,20170306,000000,1.2299,1.23,1.2,1.23,32245,0
+AMTX.US,D,20170307,000000,1.23,1.4,1.23,1.27,139681,0
+AMTX.US,D,20170308,000000,1.25,1.27,1.21,1.22,27993,0
+AMTX.US,D,20170309,000000,1.25,1.26,1.22,1.26,23428,0
+AMTX.US,D,20170310,000000,1.28,1.28,1.22,1.23,21026,0
+AMTX.US,D,20170313,000000,1.2444,1.2444,1.17,1.21,33717,0
+AMTX.US,D,20170314,000000,1.2,1.23,1.1894,1.22,14066,0
+AMTX.US,D,20170315,000000,1.22,1.22,1.1,1.18,39453,0
+AMTX.US,D,20170316,000000,1.2073,1.2073,1.17,1.17,2349,0
+AMTX.US,D,20170317,000000,1.194,1.2,1.17,1.18,25839,0
+AMTX.US,D,20170320,000000,1.17,1.2099,1.17,1.19,6664,0
+AMTX.US,D,20170321,000000,1.19,1.19,1.11,1.1498,39533,0
+AMTX.US,D,20170322,000000,1.16,1.16,1.15,1.16,1762,0
+AMTX.US,D,20170323,000000,1.14,1.14,1.12,1.14,2505,0
+AMTX.US,D,20170324,000000,1.14,1.15,1.14,1.15,9896,0
+AMTX.US,D,20170327,000000,1.15,1.17,1.14,1.14,5665,0
+AMTX.US,D,20170328,000000,1.15,1.31,1.15,1.18,80127,0
+AMTX.US,D,20170329,000000,1.21,1.25,1.2091,1.2453,18952,0
+AMTX.US,D,20170330,000000,1.25,1.2771,1.21,1.27,27261,0
+AMTX.US,D,20170331,000000,1.28,1.33,1.27,1.29,30758,0
+AMTX.US,D,20170403,000000,1.31,1.34,1.28,1.28,15966,0
+AMTX.US,D,20170404,000000,1.27,1.35,1.26,1.26,53314,0
+AMTX.US,D,20170405,000000,1.33,1.34,1.2,1.2,11838,0
+AMTX.US,D,20170406,000000,1.2732,1.2732,1.1691,1.2391,16514,0
+AMTX.US,D,20170407,000000,1.21,1.28,1.18,1.18,25027,0
+AMTX.US,D,20170410,000000,1.22,1.27,1.2,1.2,6168,0
+AMTX.US,D,20170411,000000,1.1933,1.22,1.17,1.17,7843,0
+AMTX.US,D,20170412,000000,1.1748,1.2065,1.1748,1.18,371,0
+AMTX.US,D,20170413,000000,1.17,1.21,1.17,1.19,15451,0
+AMTX.US,D,20170417,000000,1.21,1.21,1.19,1.21,1386,0
+AMTX.US,D,20170418,000000,1.21,1.21,1.16,1.16,7333,0
+AMTX.US,D,20170419,000000,1.17,1.21,1.11,1.1299,12188,0
+AMTX.US,D,20170420,000000,1.13,1.1882,1.12,1.14,12241,0
+AMTX.US,D,20170421,000000,1.15,1.2,1.15,1.18,8112,0
+AMTX.US,D,20170424,000000,1.2,1.2,1.11,1.1699,39727,0
+AMTX.US,D,20170425,000000,1.1117,1.18,1.1117,1.15,19830,0
+AMTX.US,D,20170426,000000,1.13,1.17,1.13,1.14,10886,0
+AMTX.US,D,20170427,000000,1.15,1.18,1.13,1.13,21365,0
+AMTX.US,D,20170428,000000,1.15,1.16,1.1235,1.16,2742,0
+AMTX.US,D,20170501,000000,1.16,1.18,1.15,1.15,9607,0
+AMTX.US,D,20170502,000000,1.13,1.1678,1.13,1.15,10687,0
+AMTX.US,D,20170503,000000,1.2,1.2,1.15,1.1564,13355,0
+AMTX.US,D,20170504,000000,1.16,1.2,1.1564,1.16,7887,0
+AMTX.US,D,20170505,000000,1.19,1.19,1.1,1.18,18007,0
+AMTX.US,D,20170508,000000,1.16,1.18,1.15,1.18,4370,0
+AMTX.US,D,20170509,000000,1.18,1.19,1.17,1.17,16658,0
+AMTX.US,D,20170510,000000,1.155,1.6,1.1408,1.471,669299,0
+AMTX.US,D,20170511,000000,1.4,1.43,1.12,1.4147,384507,0
+AMTX.US,D,20170512,000000,1.35,1.41,1.217,1.34,53989,0
+AMTX.US,D,20170515,000000,1.3047,1.31,1.25,1.3,54567,0
+AMTX.US,D,20170516,000000,1.2882,1.33,1.28,1.3,55825,0
+AMTX.US,D,20170517,000000,1.31,1.31,1.2601,1.2999,7536,0
+AMTX.US,D,20170518,000000,1.3065,1.3299,1.27,1.28,19202,0
+AMTX.US,D,20170519,000000,1.27,1.27,1.19,1.25,44890,0
+AMTX.US,D,20170522,000000,1.25,1.3,1.21,1.21,34202,0
+AMTX.US,D,20170523,000000,1.29,1.43,1.29,1.33,51631,0
+AMTX.US,D,20170524,000000,1.34,1.42,1.34,1.35,34054,0
+AMTX.US,D,20170525,000000,1.42,1.81,1.42,1.5,1022330,0
+AMTX.US,D,20170526,000000,1.46,1.61,1.32,1.61,134974,0
+AMTX.US,D,20170530,000000,1.7,1.72,1.5514,1.63,62465,0
+AMTX.US,D,20170531,000000,1.63,1.67,1.56,1.62,52363,0
+AMTX.US,D,20170601,000000,1.63,1.7,1.564,1.59,42151,0
+AMTX.US,D,20170602,000000,1.59,1.67,1.55,1.63,24714,0
+AMTX.US,D,20170605,000000,1.62,1.66,1.5401,1.6,21412,0
+AMTX.US,D,20170606,000000,1.63,1.68,1.57,1.59,25949,0
+AMTX.US,D,20170607,000000,1.615,1.65,1.5319,1.58,31060,0
+AMTX.US,D,20170608,000000,1.58,1.64,1.545,1.58,24568,0
+AMTX.US,D,20170609,000000,1.58,1.64,1.56,1.56,5998,0
+AMTX.US,D,20170612,000000,1.6,1.61,1.47,1.5127,26498,0
+AMTX.US,D,20170613,000000,1.5,1.57,1.3,1.4578,74331,0
+AMTX.US,D,20170614,000000,1.4,1.48,1.4,1.44,14938,0
+AMTX.US,D,20170615,000000,1.39,1.51,1.32,1.32,31650,0
+AMTX.US,D,20170616,000000,1.33,1.5,1.33,1.5,51748,0
+AMTX.US,D,20170619,000000,1.51,1.51,1.42,1.45,6329,0
+AMTX.US,D,20170620,000000,1.42,1.45,1.34,1.4,15587,0
+AMTX.US,D,20170621,000000,1.38,1.45,1.38,1.42,9574,0
+AMTX.US,D,20170622,000000,1.43,1.45,1.31,1.44,11870,0
+AMTX.US,D,20170623,000000,1.43,1.45,1.38,1.38,21591,0
+AMTX.US,D,20170626,000000,1.426,1.44,1.33,1.43,5738,0
+AMTX.US,D,20170627,000000,1.42,1.44,1.37,1.39,9744,0
+AMTX.US,D,20170628,000000,1.41,1.41,1.38,1.38,6833,0
+AMTX.US,D,20170629,000000,1.37,1.37,1.35,1.36,15644,0
+AMTX.US,D,20170630,000000,1.35,1.35,1.3,1.33,16027,0
+AMTX.US,D,20170703,000000,1.36,1.36,1.3,1.31,5917,0
+AMTX.US,D,20170705,000000,1.33,1.33,1.3,1.31,6523,0
+AMTX.US,D,20170706,000000,1.31,1.3299,1.3,1.31,16502,0
+AMTX.US,D,20170707,000000,1.3,1.3019,1.2,1.23,18975,0
+AMTX.US,D,20170710,000000,1.2,1.249,1.15,1.1763,30144,0
+AMTX.US,D,20170711,000000,1.17,1.29,1.17,1.23,19345,0
+AMTX.US,D,20170712,000000,1.1901,1.33,1.1901,1.25,14647,0
+AMTX.US,D,20170713,000000,1.2357,1.32,1.2357,1.299,2290,0
+AMTX.US,D,20170714,000000,1.27,1.32,1.25,1.26,4215,0
+AMTX.US,D,20170717,000000,1.25,1.3054,1.18,1.23,40200,0
+AMTX.US,D,20170718,000000,1.23,1.25,1.19,1.2,6010,0
+AMTX.US,D,20170719,000000,1.26,1.269,1.23,1.23,3404,0
+AMTX.US,D,20170720,000000,1.27,1.27,1.2069,1.22,4944,0
+AMTX.US,D,20170721,000000,1.23,1.24,1.17,1.23,39176,0
+AMTX.US,D,20170724,000000,1.23,1.24,1.19,1.22,12292,0
+AMTX.US,D,20170725,000000,1.22,1.24,1.21,1.21,13054,0
+AMTX.US,D,20170726,000000,1.21,1.275,1.1988,1.23,35741,0
+AMTX.US,D,20170727,000000,1.22,1.2537,1.2,1.21,10370,0
+AMTX.US,D,20170728,000000,1.2,1.2472,1.2,1.2064,23646,0
+AMTX.US,D,20170731,000000,1.2,1.3,1.16,1.21,38181,0
+AMTX.US,D,20170801,000000,1.19,1.23,1.17,1.21,11179,0
+AMTX.US,D,20170802,000000,1.19,1.2219,1.16,1.21,20228,0
+AMTX.US,D,20170803,000000,1.21,1.24,1.21,1.229,9947,0
+AMTX.US,D,20170804,000000,1.24,1.24,1.16,1.17,20105,0
+AMTX.US,D,20170807,000000,1.17,1.21,1.15,1.17,25313,0
+AMTX.US,D,20170808,000000,1.21,1.2364,1.17,1.17,6558,0
+AMTX.US,D,20170809,000000,1.19,1.1994,1.14,1.14,4257,0
+AMTX.US,D,20170810,000000,1.12,1.19,0.9535,1.19,52522,0
+AMTX.US,D,20170811,000000,1.1,1.17,1.0141,1.17,64428,0
+AMTX.US,D,20170814,000000,1.1386,1.16,1.12,1.14,5841,0
+AMTX.US,D,20170815,000000,1.16,1.3,1.04,1.1484,120492,0
+AMTX.US,D,20170816,000000,1.1,1.11,1.05,1.0868,26341,0
+AMTX.US,D,20170817,000000,1.08,1.12,1.05,1.0858,9013,0
+AMTX.US,D,20170818,000000,1.1021,1.17,1.05,1.08,32915,0
+AMTX.US,D,20170821,000000,1.09,1.09,1.01,1.0699,2983,0
+AMTX.US,D,20170822,000000,1.04,1.05,1.01,1.01,10761,0
+AMTX.US,D,20170823,000000,1.05,1.064,1,1,3773,0
+AMTX.US,D,20170824,000000,1.05,1.079,0.912,0.95,71300,0
+AMTX.US,D,20170825,000000,0.9502,1.0041,0.8217,0.83,84211,0
+AMTX.US,D,20170828,000000,0.78,0.908,0.78,0.8679,33553,0
+AMTX.US,D,20170829,000000,0.83,0.898,0.81687,0.878,35089,0
+AMTX.US,D,20170830,000000,0.85,0.9,0.81,0.9,6508,0
+AMTX.US,D,20170831,000000,0.867,0.89,0.8433,0.89,12415,0
+AMTX.US,D,20170901,000000,0.8587,0.8599,0.8215,0.85,32036,0
+AMTX.US,D,20170905,000000,0.828,0.85,0.8002,0.838,11983,0
+AMTX.US,D,20170906,000000,0.85,0.86278,0.82,0.83,12761,0
+AMTX.US,D,20170907,000000,0.8508,0.9,0.85,0.89,20015,0
+AMTX.US,D,20170908,000000,0.9,0.9,0.84,0.9,20024,0
+AMTX.US,D,20170911,000000,0.94,0.9463,0.9006,0.93,45231,0
+AMTX.US,D,20170912,000000,0.85,0.95,0.85,0.92,7484,0
+AMTX.US,D,20170913,000000,0.94,1.04,0.908,0.97,26717,0
+AMTX.US,D,20170914,000000,1,1,0.9419,0.95,12726,0
+AMTX.US,D,20170915,000000,0.95,0.9678,0.87,0.92,23014,0
+AMTX.US,D,20170918,000000,0.9129,1.01,0.9,0.9,5876,0
+AMTX.US,D,20170919,000000,0.94,0.94,0.86,0.87,16703,0
+AMTX.US,D,20170920,000000,0.9399,0.9418,0.9,0.94,28193,0
+AMTX.US,D,20170921,000000,0.93,0.99,0.93,0.96,11346,0
+AMTX.US,D,20170922,000000,0.91,0.93,0.88,0.92,28889,0
+AMTX.US,D,20170925,000000,0.9,0.9661,0.87,0.8705,24349,0
+AMTX.US,D,20170926,000000,0.914,0.914,0.87,0.87,15239,0
+AMTX.US,D,20170927,000000,0.8774,0.92,0.865,0.8837,27461,0
+AMTX.US,D,20170928,000000,0.8837,0.94,0.82,0.903,12959,0
+AMTX.US,D,20170929,000000,0.92,0.9428,0.87,0.87,15802,0
+AMTX.US,D,20171002,000000,0.914,0.9153,0.87,0.8794,8532,0
+AMTX.US,D,20171003,000000,0.8999,0.91,0.8601,0.87,2459,0
+AMTX.US,D,20171004,000000,0.8899,0.8899,0.863,0.87,7031,0
+AMTX.US,D,20171005,000000,0.9,1,0.87,0.89,24188,0
+AMTX.US,D,20171006,000000,0.9,0.92,0.82,0.8918,11094,0
+AMTX.US,D,20171009,000000,0.92,0.92,0.842,0.87,13386,0
+AMTX.US,D,20171010,000000,0.8993,0.914,0.8024,0.89,31048,0
+AMTX.US,D,20171011,000000,0.8899,0.89,0.84,0.85,14411,0
+AMTX.US,D,20171012,000000,0.8401,0.89,0.8,0.84,9672,0
+AMTX.US,D,20171013,000000,0.84,0.84,0.81,0.81,7581,0
+AMTX.US,D,20171016,000000,0.81,0.84,0.7101,0.74,47642,0
+AMTX.US,D,20171017,000000,0.74,0.85,0.637,0.68,73210,0
+AMTX.US,D,20171018,000000,0.7011,0.7203,0.6864,0.69,24630,0
+AMTX.US,D,20171019,000000,0.69,0.69,0.6368,0.6401,38747,0
+AMTX.US,D,20171020,000000,0.6368,0.6368,0.6,0.62,42717,0
+AMTX.US,D,20171023,000000,0.59,0.6198,0.53,0.5899,22471,0
+AMTX.US,D,20171024,000000,0.6298,0.85,0.55,0.83,203775,0
+AMTX.US,D,20171025,000000,0.89,1.1,0.75,0.79,166592,0
+AMTX.US,D,20171026,000000,0.771,0.8229,0.666,0.8089,63165,0
+AMTX.US,D,20171027,000000,0.7435,0.8007,0.71,0.7672,71350,0
+AMTX.US,D,20171030,000000,0.7297,0.8499,0.69,0.78,64807,0
+AMTX.US,D,20171031,000000,0.75,0.84,0.743,0.81,22734,0
+AMTX.US,D,20171101,000000,0.77,0.7939,0.756,0.76,15144,0
+AMTX.US,D,20171102,000000,0.748,0.9597,0.7357,0.82,176109,0
+AMTX.US,D,20171103,000000,0.861,0.8699,0.732,0.7622,26384,0
+AMTX.US,D,20171106,000000,0.73,0.8611,0.73,0.83,31723,0
+AMTX.US,D,20171107,000000,0.85,0.8901,0.7651,0.89,58411,0
+AMTX.US,D,20171108,000000,0.843,0.8999,0.8,0.8014,81033,0
+AMTX.US,D,20171109,000000,0.8414,0.9,0.71,0.71,58610,0
+AMTX.US,D,20171110,000000,0.71,0.79,0.71,0.77,40093,0
+AMTX.US,D,20171113,000000,0.77,0.79,0.75,0.76,16997,0
+AMTX.US,D,20171114,000000,0.75,0.7508,0.71,0.73,10324,0
+AMTX.US,D,20171115,000000,0.71,0.7264,0.6706,0.69,52318,0
+AMTX.US,D,20171116,000000,0.701,0.749,0.6502,0.67,36266,0
+AMTX.US,D,20171117,000000,0.6703,0.73,0.6703,0.7,14243,0
+AMTX.US,D,20171120,000000,0.72,0.72,0.68,0.7,11948,0
+AMTX.US,D,20171121,000000,0.72,0.73,0.69,0.6984,33556,0
+AMTX.US,D,20171122,000000,0.6934,0.7281,0.6934,0.7101,3184,0
+AMTX.US,D,20171124,000000,0.696,0.7101,0.696,0.705,2285,0
+AMTX.US,D,20171127,000000,0.6995,0.7868,0.696,0.7,26864,0
+AMTX.US,D,20171128,000000,0.7,0.7895,0.6868,0.7002,11590,0
+AMTX.US,D,20171129,000000,0.7,0.76,0.66,0.67,45334,0
+AMTX.US,D,20171130,000000,0.6734,0.7035,0.65,0.66,30424,0
+AMTX.US,D,20171201,000000,0.69,0.8273,0.65,0.75,231461,0
+AMTX.US,D,20171204,000000,0.75,0.78,0.6807,0.685,47603,0
+AMTX.US,D,20171205,000000,0.7192,0.7373,0.685,0.72,21091,0
+AMTX.US,D,20171206,000000,0.7086,0.7099,0.67,0.6801,10708,0
+AMTX.US,D,20171207,000000,0.71,0.71,0.68,0.6899,17839,0
+AMTX.US,D,20171208,000000,0.689,0.7297,0.6601,0.7,39246,0
+AMTX.US,D,20171211,000000,0.69,0.7075,0.6601,0.7075,19311,0
+AMTX.US,D,20171212,000000,0.7234,0.7234,0.67,0.67,3705,0
+AMTX.US,D,20171213,000000,0.68,0.7594,0.67,0.7,271013,0
+AMTX.US,D,20171214,000000,0.7,0.7199,0.68,0.69,19465,0
+AMTX.US,D,20171215,000000,0.6996,0.6996,0.68,0.68,19595,0
+AMTX.US,D,20171218,000000,0.68,0.6928,0.665,0.665,17187,0
+AMTX.US,D,20171219,000000,0.6664,0.7062,0.666,0.6979,10509,0
+AMTX.US,D,20171220,000000,0.69001,0.699,0.665,0.665,32302,0
+AMTX.US,D,20171221,000000,0.68,0.68,0.54,0.6152,41526,0
+AMTX.US,D,20171222,000000,0.6096,0.63,0.5116,0.61,42372,0
+AMTX.US,D,20171226,000000,0.61,0.66,0.53,0.59,101009,0
+AMTX.US,D,20171227,000000,0.56,0.5899,0.52,0.55,92065,0
+AMTX.US,D,20171228,000000,0.5775,0.58,0.55,0.55,90002,0
+AMTX.US,D,20171229,000000,0.55,0.629,0.54,0.55,182623,0
+AMTX.US,D,20180102,000000,0.5775,0.5997,0.55,0.58,22380,0
+AMTX.US,D,20180103,000000,0.609,0.61,0.5655,0.5655,4475,0
+AMTX.US,D,20180104,000000,0.5701,0.6684,0.5701,0.59,74759,0
+AMTX.US,D,20180105,000000,0.6195,0.65,0.58,0.6051,89017,0
+AMTX.US,D,20180108,000000,0.6769,0.68,0.60501,0.6694,16487,0
+AMTX.US,D,20180109,000000,0.6899,0.6899,0.59,0.68,10005,0
+AMTX.US,D,20180110,000000,0.6899,0.6899,0.64,0.68,26303,0
+AMTX.US,D,20180111,000000,0.6896,0.79,0.66001,0.79,64808,0
+AMTX.US,D,20180112,000000,0.8,0.95,0.63,0.7797,117435,0
+AMTX.US,D,20180116,000000,0.77,0.77,0.7001,0.72,49121,0
+AMTX.US,D,20180117,000000,0.75,0.75,0.65,0.7001,14778,0
+AMTX.US,D,20180118,000000,0.7,0.74,0.7,0.705,40861,0
+AMTX.US,D,20180119,000000,0.7,0.71,0.6211,0.64,56968,0
+AMTX.US,D,20180122,000000,0.67,0.67,0.62,0.6397,22265,0
+AMTX.US,D,20180123,000000,0.63001,0.6397,0.58,0.62,31427,0
+AMTX.US,D,20180124,000000,0.6,0.63,0.58,0.6197,66516,0
+AMTX.US,D,20180125,000000,0.65,0.6563,0.58401,0.6299,53507,0
+AMTX.US,D,20180126,000000,0.6101,0.75,0.61,0.681,50539,0
+AMTX.US,D,20180129,000000,0.71,0.739,0.69,0.71,40102,0
+AMTX.US,D,20180130,000000,0.69,0.69,0.679,0.679,14850,0
+AMTX.US,D,20180131,000000,0.71,0.71,0.66,0.6899,10065,0
+AMTX.US,D,20180201,000000,0.69,0.71,0.6401,0.6997,43185,0
+AMTX.US,D,20180202,000000,0.6501,0.66,0.645,0.66,1299,0
+AMTX.US,D,20180205,000000,0.64,0.65,0.59,0.59,24742,0
+AMTX.US,D,20180206,000000,0.6196,0.63,0.59,0.59,14860,0
+AMTX.US,D,20180207,000000,0.57,0.61,0.56,0.56,11217,0
+AMTX.US,D,20180208,000000,0.588,0.6,0.55,0.5599,23468,0
+AMTX.US,D,20180209,000000,0.5629,0.591,0.54,0.5699,18891,0
+AMTX.US,D,20180212,000000,0.51,0.55,0.5,0.54,25875,0
+AMTX.US,D,20180213,000000,0.56,0.56,0.4515,0.519,34146,0
+AMTX.US,D,20180214,000000,0.49,0.5477,0.4751,0.54,44449,0
+AMTX.US,D,20180215,000000,0.5155,0.538,0.515,0.538,6572,0
+AMTX.US,D,20180216,000000,0.56,0.563,0.5311,0.5569,22320,0
+AMTX.US,D,20180220,000000,0.5599,0.5599,0.5502,0.5571,4381,0
+AMTX.US,D,20180221,000000,0.56,0.56,0.52,0.52,35268,0
+AMTX.US,D,20180222,000000,0.546,0.5479,0.52,0.52,2004,0
+AMTX.US,D,20180223,000000,0.56,0.5699,0.546,0.5699,12677,0
+AMTX.US,D,20180226,000000,0.59,0.5996,0.57,0.59,14695,0
+AMTX.US,D,20180227,000000,0.57,0.6,0.55,0.6,29586,0
+AMTX.US,D,20180228,000000,0.6,0.6,0.54,0.58,31532,0
+AMTX.US,D,20180301,000000,0.57,0.57,0.52,0.52,13731,0
+AMTX.US,D,20180302,000000,0.546,0.59,0.52,0.59,44154,0
+AMTX.US,D,20180305,000000,0.62,0.6899,0.5917,0.6467,51683,0
+AMTX.US,D,20180306,000000,0.6999,1.28,0.6995,1.05,10938908,0
+AMTX.US,D,20180307,000000,1.22,1.41,1.11,1.12,8223450,0
+AMTX.US,D,20180308,000000,1.14,1.2,1.05,1.15,928184,0
+AMTX.US,D,20180309,000000,1.15,1.159,0.96,1.15,591032,0
+AMTX.US,D,20180312,000000,1.14,1.2399,1.111,1.12,571498,0
+AMTX.US,D,20180313,000000,1.11,1.17,1.07,1.09,183606,0
+AMTX.US,D,20180314,000000,1.09,1.14,1.05,1.05,123627,0
+AMTX.US,D,20180315,000000,1.07,1.12,1.07,1.12,126133,0
+AMTX.US,D,20180316,000000,1.15,3.12,1.15,2.45,43520558,0
+AMTX.US,D,20180319,000000,2.05,2.34,1.93,2.16,2615126,0
+AMTX.US,D,20180320,000000,2.18,2.2,1.91,2.1,758663,0
+AMTX.US,D,20180321,000000,2.12,2.125,1.85,1.94,473586,0
+AMTX.US,D,20180322,000000,2,2.49,1.861,2.1,1871310,0
+AMTX.US,D,20180323,000000,2.11,2.13,1.91,1.95,651226,0
+AMTX.US,D,20180326,000000,1.95,1.99,1.85,1.87,391002,0
+AMTX.US,D,20180327,000000,1.88,2.1,1.86,2.03,487633,0
+AMTX.US,D,20180328,000000,2.05,2.11,1.92,2,256334,0
+AMTX.US,D,20180329,000000,1.91,2,1.5413,1.7,870951,0
+AMTX.US,D,20180402,000000,1.66,1.772,1.52,1.57,391895,0
+AMTX.US,D,20180403,000000,1.6,1.68,1.48,1.66,287539,0
+AMTX.US,D,20180404,000000,1.5,1.649,1.43,1.51,303826,0
+AMTX.US,D,20180405,000000,1.53,1.65,1.53,1.61,114592,0
+AMTX.US,D,20180406,000000,1.59,1.5948,1.45,1.45,124396,0
+AMTX.US,D,20180409,000000,1.47,1.54,1.36,1.36,172267,0
+AMTX.US,D,20180410,000000,1.38,1.49,1.36,1.45,138586,0
+AMTX.US,D,20180411,000000,1.59,1.65,1.42,1.59,370613,0
+AMTX.US,D,20180412,000000,1.6,1.8,1.5258,1.69,536173,0
+AMTX.US,D,20180413,000000,1.7,1.78,1.61,1.66,96074,0
+AMTX.US,D,20180416,000000,1.66,1.74,1.6,1.71,60837,0
+AMTX.US,D,20180417,000000,1.71,1.85,1.71,1.8,218043,0
+AMTX.US,D,20180418,000000,1.8,1.94,1.7799,1.9,314225,0
+AMTX.US,D,20180419,000000,1.9,1.91,1.7287,1.8,108720,0
+AMTX.US,D,20180420,000000,1.79,1.8599,1.621,1.7048,98951,0
+AMTX.US,D,20180423,000000,1.7,1.7,1.6,1.65,54714,0
+AMTX.US,D,20180424,000000,1.64,1.73,1.6,1.62,33885,0
+AMTX.US,D,20180425,000000,1.63,1.709,1.61,1.68,40659,0
+AMTX.US,D,20180426,000000,1.7,1.8041,1.656,1.76,152037,0
+AMTX.US,D,20180427,000000,1.76,1.79,1.65,1.78,51058,0
+AMTX.US,D,20180430,000000,1.77,1.77,1.681,1.7202,48871,0
+AMTX.US,D,20180501,000000,1.7,1.7388,1.65,1.69,31728,0
+AMTX.US,D,20180502,000000,1.68,1.85,1.6764,1.84,167651,0
+AMTX.US,D,20180503,000000,1.85,1.86,1.7111,1.75,49662,0
+AMTX.US,D,20180504,000000,1.74,1.8435,1.6971,1.79,45637,0
+AMTX.US,D,20180507,000000,1.8,1.85,1.72,1.73,92722,0
+AMTX.US,D,20180508,000000,1.73,1.83,1.73,1.8,91524,0
+AMTX.US,D,20180509,000000,1.83,1.85,1.77,1.84,126173,0
+AMTX.US,D,20180510,000000,1.88,1.88,1.77,1.7887,84727,0
+AMTX.US,D,20180511,000000,1.85,1.85,1.75,1.8,73693,0
+AMTX.US,D,20180514,000000,1.85,1.85,1.8,1.83,39511,0
+AMTX.US,D,20180515,000000,1.82,1.82,1.79,1.79,16084,0
+AMTX.US,D,20180516,000000,1.8,1.8,1.7201,1.75,34218,0
+AMTX.US,D,20180517,000000,1.77,1.77,1.68,1.71,81721,0
+AMTX.US,D,20180518,000000,1.72,1.8,1.6101,1.755,64974,0
+AMTX.US,D,20180521,000000,1.77,1.77,1.6775,1.7196,8016,0
+AMTX.US,D,20180522,000000,1.72,1.7311,1.6968,1.72,19300,0
+AMTX.US,D,20180523,000000,1.72,1.72,1.6644,1.709,20379,0
+AMTX.US,D,20180524,000000,1.68,1.69,1.666,1.69,9528,0
+AMTX.US,D,20180525,000000,1.63,1.6487,1.61,1.64,15278,0
+AMTX.US,D,20180529,000000,1.6,1.655,1.6,1.6,18598,0
+AMTX.US,D,20180530,000000,1.6,1.64,1.57,1.58,31902,0
+AMTX.US,D,20180531,000000,1.56,1.62,1.56,1.59,15842,0
+AMTX.US,D,20180601,000000,1.59,1.62,1.55,1.58,28628,0
+AMTX.US,D,20180604,000000,1.6,1.61,1.55,1.55,20042,0
+AMTX.US,D,20180605,000000,1.55,1.56,1.47,1.52,26215,0
+AMTX.US,D,20180606,000000,1.4884,1.64,1.47,1.48,146719,0
+AMTX.US,D,20180607,000000,1.47,1.559,1.47,1.49,14576,0
+AMTX.US,D,20180608,000000,1.5,1.5461,1.4501,1.46,18599,0
+AMTX.US,D,20180611,000000,1.47,1.59,1.47,1.55,14940,0
+AMTX.US,D,20180612,000000,1.59,1.59,1.471,1.483,19415,0
+AMTX.US,D,20180613,000000,1.49,1.548,1.48,1.48,19792,0
+AMTX.US,D,20180614,000000,1.5,1.51,1.47,1.48,51232,0
+AMTX.US,D,20180615,000000,1.48,1.5161,1.43,1.43,16497,0
+AMTX.US,D,20180618,000000,1.43,1.59,1.4,1.48,177941,0
+AMTX.US,D,20180619,000000,1.5,1.57,1.46,1.47,58980,0
+AMTX.US,D,20180620,000000,1.56,1.5812,1.481,1.57,53997,0
+AMTX.US,D,20180621,000000,1.57,1.58,1.5201,1.53,54229,0
+AMTX.US,D,20180622,000000,1.59,1.6,1.501,1.6,54882,0
+AMTX.US,D,20180625,000000,1.6,1.61,1.4801,1.55,27577,0
+AMTX.US,D,20180626,000000,1.55,1.55,1.4,1.47,18994,0
+AMTX.US,D,20180627,000000,1.44,1.51,1.44,1.45,32032,0
+AMTX.US,D,20180628,000000,1.46,1.5,1.4184,1.5,13903,0
+AMTX.US,D,20180629,000000,1.5,1.51,1.471,1.51,8655,0
+AMTX.US,D,20180702,000000,1.51,1.51,1.45,1.46,9166,0
+AMTX.US,D,20180703,000000,1.49,2.4,1.46,1.59,2240474,0
+AMTX.US,D,20180705,000000,1.7,1.97,1.6,1.69,206733,0
+AMTX.US,D,20180706,000000,1.7,1.83,1.611,1.74,110094,0
+AMTX.US,D,20180709,000000,1.76,1.81,1.73,1.74,40779,0
+AMTX.US,D,20180710,000000,1.74,1.76,1.55,1.58,80760,0
+AMTX.US,D,20180711,000000,1.58,1.6254,1.51,1.59,33133,0
+AMTX.US,D,20180712,000000,1.59,1.59,1.55,1.55,23535,0
+AMTX.US,D,20180713,000000,1.56,1.57,1.51,1.54,8709,0
+AMTX.US,D,20180716,000000,1.53,1.56,1.431,1.51,33062,0
+AMTX.US,D,20180717,000000,1.51,1.55,1.51,1.54,4168,0
+AMTX.US,D,20180718,000000,1.53,1.56,1.51,1.53,8183,0
+AMTX.US,D,20180719,000000,1.54,1.58,1.511,1.54,31464,0
+AMTX.US,D,20180720,000000,1.61,1.61,1.4987,1.5,28099,0
+AMTX.US,D,20180723,000000,1.52,1.52,1.43,1.44,17046,0
+AMTX.US,D,20180724,000000,1.4999,1.5411,1.4479,1.45,26924,0
+AMTX.US,D,20180725,000000,1.47,1.47,1.28,1.315,43612,0
+AMTX.US,D,20180726,000000,1.31,1.3625,1.29,1.3,15299,0
+AMTX.US,D,20180727,000000,1.32,1.3556,1.25,1.28,22304,0
+AMTX.US,D,20180730,000000,1.28,1.35,1.25,1.25,19282,0
+AMTX.US,D,20180731,000000,1.26,1.289,1.23,1.26,16302,0
+AMTX.US,D,20180801,000000,1.26,1.2955,1.23,1.2648,3891,0
+AMTX.US,D,20180802,000000,1.28,1.2964,1.24,1.26,5638,0
+AMTX.US,D,20180803,000000,1.2764,1.349,1.2764,1.32,33335,0
+AMTX.US,D,20180806,000000,1.31,1.3921,1.29,1.29,33414,0
+AMTX.US,D,20180807,000000,1.31,1.4,1.31,1.3654,22259,0
+AMTX.US,D,20180808,000000,1.4,1.4,1.314,1.36,29714,0
+AMTX.US,D,20180809,000000,1.38,1.4,1.33,1.34,23668,0
+AMTX.US,D,20180810,000000,1.35,1.3881,1.25,1.255,38966,0
+AMTX.US,D,20180813,000000,1.26,1.31,1.23,1.3,27672,0
+AMTX.US,D,20180814,000000,1.31,1.31,1.2301,1.26,15927,0
+AMTX.US,D,20180815,000000,1.25,1.2762,1.1482,1.25,25327,0
+AMTX.US,D,20180816,000000,1.25,1.25,1.1865,1.2,12483,0
+AMTX.US,D,20180817,000000,1.21,1.25,1.21,1.21,8353,0
+AMTX.US,D,20180820,000000,1.24,1.2641,1.1938,1.25,12232,0
+AMTX.US,D,20180821,000000,1.24,1.315,1.24,1.3,20617,0
+AMTX.US,D,20180822,000000,1.221,1.3,1.22,1.29,5232,0
+AMTX.US,D,20180823,000000,1.3,1.32,1.2802,1.2817,17981,0
+AMTX.US,D,20180824,000000,1.31,1.32,1.26,1.26,19566,0
+AMTX.US,D,20180827,000000,1.27,1.32,1.261,1.27,9669,0
+AMTX.US,D,20180828,000000,1.28,1.31,1.2434,1.31,6904,0
+AMTX.US,D,20180829,000000,1.29,1.32,1.24,1.29,9286,0
+AMTX.US,D,20180830,000000,1.28,1.3,1.2501,1.28,3515,0
+AMTX.US,D,20180831,000000,1.27,1.32,1.24,1.24,8549,0
+AMTX.US,D,20180904,000000,1.24,1.32,1.24,1.2692,12149,0
+AMTX.US,D,20180905,000000,1.28,1.28,1.25,1.26,3621,0
+AMTX.US,D,20180906,000000,1.26,1.2799,1.22,1.22,6073,0
+AMTX.US,D,20180907,000000,1.22,1.279,1.22,1.22,12268,0
+AMTX.US,D,20180910,000000,1.22,1.23,1.21,1.21,17317,0
+AMTX.US,D,20180911,000000,1.21,1.29,1.2,1.22,7629,0
+AMTX.US,D,20180912,000000,1.24,1.24,1.19,1.22,3832,0
+AMTX.US,D,20180913,000000,1.21,1.21,1.19,1.21,2447,0
+AMTX.US,D,20180914,000000,1.19,1.23,1.131,1.14,12002,0
+AMTX.US,D,20180917,000000,1.21,1.21,1.121,1.16,1868,0
+AMTX.US,D,20180918,000000,1.15,1.2188,1.1439,1.185,15532,0
+AMTX.US,D,20180919,000000,1.16,1.16,1.0104,1.03,23007,0
+AMTX.US,D,20180920,000000,1.06,1.2,1.06,1.07,26623,0
+AMTX.US,D,20180921,000000,1.08,1.15,1.08,1.15,16441,0
+AMTX.US,D,20180924,000000,1.1,1.1499,1.06,1.06,16922,0
+AMTX.US,D,20180925,000000,1.07,1.1199,1,1.05,107481,0
+AMTX.US,D,20180926,000000,1.04,1.0845,1,1,39790,0
+AMTX.US,D,20180927,000000,1.03,1.03,0.9002,0.93,73303,0
+AMTX.US,D,20180928,000000,1.01,1.0399,0.95,1.02,26940,0
+AMTX.US,D,20181001,000000,1.03,1.06,0.95,0.96,52362,0
+AMTX.US,D,20181002,000000,1,1.04,0.9601,0.99,19960,0
+AMTX.US,D,20181003,000000,0.96,1.1,0.96,1.0889,39082,0
+AMTX.US,D,20181004,000000,1.08,1.08,1.0096,1.02,9135,0
+AMTX.US,D,20181005,000000,1.02,1.09,1,1,33190,0
+AMTX.US,D,20181008,000000,1.05,1.5,1.05,1.3501,1114708,0
+AMTX.US,D,20181009,000000,1.56,1.73,1.331,1.61,2311474,0
+AMTX.US,D,20181010,000000,1.41,1.45,1.26,1.26,471010,0
+AMTX.US,D,20181011,000000,1.26,1.34,1.15,1.3,95489,0
+AMTX.US,D,20181012,000000,1.3,1.3,1.1542,1.17,99008,0
+AMTX.US,D,20181015,000000,1.18,1.25,1.17,1.17,61663,0
+AMTX.US,D,20181016,000000,1.16,1.212,1.1,1.1,58733,0
+AMTX.US,D,20181017,000000,1.1,1.1099,1.01,1.01,80186,0
+AMTX.US,D,20181018,000000,1.01,1.054,1,1.01,33923,0
+AMTX.US,D,20181019,000000,1.01,1.05,0.99,1,46784,0
+AMTX.US,D,20181022,000000,1.01,1.0482,0.99,0.99,26026,0
+AMTX.US,D,20181023,000000,0.9505,1,0.95,0.95,40077,0
+AMTX.US,D,20181024,000000,0.9401,0.99,0.85,0.9467,34907,0
+AMTX.US,D,20181025,000000,0.91,0.95,0.861,0.88,63303,0
+AMTX.US,D,20181026,000000,0.88,0.94,0.8505,0.8903,35574,0
+AMTX.US,D,20181029,000000,0.9,0.93,0.8505,0.8876,14127,0
+AMTX.US,D,20181030,000000,0.9,0.915,0.86,0.90468,8086,0
+AMTX.US,D,20181031,000000,0.91,0.91,0.8505,0.8848,42890,0
+AMTX.US,D,20181101,000000,0.8948,0.916,0.86,0.89,25647,0
+AMTX.US,D,20181102,000000,0.91,1,0.9,0.94,43505,0
+AMTX.US,D,20181105,000000,0.94,1.0322,0.92,0.99,23848,0
+AMTX.US,D,20181106,000000,0.92,1.06,0.92,1.01,107000,0
+AMTX.US,D,20181107,000000,1.09,1.09,0.93,1.0029,26347,0
+AMTX.US,D,20181108,000000,0.9211,1.0252,0.9211,0.97,10007,0
+AMTX.US,D,20181109,000000,0.97,0.99,0.93,0.93,7889,0
+AMTX.US,D,20181112,000000,0.94,0.9746,0.94,0.95,6866,0
+AMTX.US,D,20181113,000000,0.93,0.96,0.911,0.911,13569,0
+AMTX.US,D,20181114,000000,0.911,0.9454,0.8773,0.9255,35243,0
+AMTX.US,D,20181115,000000,0.99,0.99,0.9,0.9,13554,0
+AMTX.US,D,20181116,000000,0.9,0.98,0.9,0.91,5197,0
+AMTX.US,D,20181119,000000,0.9011,0.94,0.87,0.8801,13822,0
+AMTX.US,D,20181120,000000,0.89,0.89,0.81,0.812,39423,0
+AMTX.US,D,20181121,000000,0.8,0.85,0.78,0.78,42492,0
+AMTX.US,D,20181123,000000,0.78,0.78,0.7,0.742,8692,0
+AMTX.US,D,20181126,000000,0.78,0.868,0.7791,0.8,12307,0
+AMTX.US,D,20181127,000000,0.81,0.81,0.7649,0.76606,15406,0
+AMTX.US,D,20181128,000000,0.7792,0.798,0.702,0.772,33037,0
+AMTX.US,D,20181129,000000,0.774,0.8,0.75,0.7899,13660,0
+AMTX.US,D,20181130,000000,0.79,0.8088,0.7343,0.7343,45259,0
+AMTX.US,D,20181203,000000,0.8,0.8,0.74,0.778,9225,0
+AMTX.US,D,20181204,000000,0.765,0.7795,0.7505,0.7514,13054,0
+AMTX.US,D,20181206,000000,0.7795,0.7795,0.6903,0.764,70124,0
+AMTX.US,D,20181207,000000,0.7795,0.78,0.7205,0.7506,21373,0
+AMTX.US,D,20181210,000000,0.77,0.77,0.7,0.7136,9473,0
+AMTX.US,D,20181211,000000,0.72,0.7215,0.6005,0.6005,110137,0
+AMTX.US,D,20181212,000000,0.6005,0.6446,0.5505,0.6195,66511,0
+AMTX.US,D,20181213,000000,0.6,0.6194,0.574,0.6,46421,0
+AMTX.US,D,20181214,000000,0.66,0.7399,0.6001,0.651,19242,0
+AMTX.US,D,20181217,000000,0.68,0.69,0.5617,0.5764,63939,0
+AMTX.US,D,20181218,000000,0.5701,0.6112,0.55,0.5503,36818,0
+AMTX.US,D,20181219,000000,0.55,0.568,0.472,0.472,37915,0
+AMTX.US,D,20181220,000000,0.5495,0.5495,0.42,0.43,62753,0
+AMTX.US,D,20181221,000000,0.44,0.69,0.44,0.5101,64540,0
+AMTX.US,D,20181224,000000,0.5356,0.5743,0.452,0.55,30251,0
+AMTX.US,D,20181226,000000,0.6,0.97,0.6,0.79,1055206,0
+AMTX.US,D,20181227,000000,0.8091,0.88,0.6506,0.7112,259506,0
+AMTX.US,D,20181228,000000,0.75,0.75,0.5611,0.5709,169324,0
+AMTX.US,D,20181231,000000,0.6,0.6878,0.6,0.6065,69779,0
+AMTX.US,D,20190102,000000,0.61,0.66,0.6003,0.639,39833,0
+AMTX.US,D,20190103,000000,0.61,0.639,0.59,0.625,11227,0
+AMTX.US,D,20190104,000000,0.6197,0.7,0.59,0.6895,39825,0
+AMTX.US,D,20190107,000000,0.689,0.72,0.6711,0.6711,19793,0
+AMTX.US,D,20190108,000000,0.672,0.7195,0.6711,0.7,27053,0
+AMTX.US,D,20190109,000000,0.7,0.7099,0.67,0.6899,21831,0
+AMTX.US,D,20190110,000000,0.721,0.7699,0.7,0.76,65443,0
+AMTX.US,D,20190111,000000,0.8,0.9,0.72,0.8795,103988,0
+AMTX.US,D,20190114,000000,0.9,0.9623,0.8211,0.85,66609,0
+AMTX.US,D,20190115,000000,0.85,0.88,0.82,0.855,24599,0
+AMTX.US,D,20190116,000000,0.8305,0.9,0.8305,0.865,16837,0
+AMTX.US,D,20190117,000000,1.06,1.15,0.94,1.04,861783,0
+AMTX.US,D,20190118,000000,1,1.09,1,1.08,184100,0
+AMTX.US,D,20190122,000000,1.05,1.0701,0.957,1,40683,0
+AMTX.US,D,20190123,000000,1.05,1.15,0.9601,0.9601,149589,0
+AMTX.US,D,20190124,000000,0.99,1.04,0.9,0.9501,32716,0
+AMTX.US,D,20190125,000000,0.9634,0.98726,0.9401,0.96,31239,0
+AMTX.US,D,20190128,000000,0.9685,1.027,0.96,0.99,59896,0
+AMTX.US,D,20190129,000000,1.01,1.0356,0.96,1.01,21141,0
+AMTX.US,D,20190130,000000,0.9928,1.04,0.97,1.02,47224,0
+AMTX.US,D,20190131,000000,1.03,1.04,0.975,1.04,44428,0
+AMTX.US,D,20190201,000000,1.04,1.04,0.9604,1,17665,0
+AMTX.US,D,20190204,000000,1.12,1.2354,1.06,1.15,392100,0
+AMTX.US,D,20190205,000000,1.16,1.2,1.12,1.15,62931,0
+AMTX.US,D,20190206,000000,1.13,1.1642,1,1.0855,86412,0
+AMTX.US,D,20190207,000000,1.02,1.1,1.0001,1.05,34002,0
+AMTX.US,D,20190208,000000,1.02,1.12,1.02,1.07,64959,0
+AMTX.US,D,20190211,000000,1.05,1.1,1.05,1.05,19367,0
+AMTX.US,D,20190212,000000,1.23,1.23,1.05,1.1,343729,0
+AMTX.US,D,20190213,000000,1.07,1.1299,1.05,1.07,45017,0
+AMTX.US,D,20190214,000000,1.06,1.09,1,1.02,50592,0
+AMTX.US,D,20190215,000000,1.06,1.06,0.9799,0.98,57866,0
+AMTX.US,D,20190219,000000,1.1,1.1,0.8479,0.9011,90720,0
+AMTX.US,D,20190220,000000,0.91,0.9805,0.91,0.93,33582,0
+AMTX.US,D,20190221,000000,0.93,0.9775,0.93,0.93,19548,0
+AMTX.US,D,20190222,000000,0.93,0.98,0.9111,0.9566,35024,0
+AMTX.US,D,20190225,000000,0.94,0.9555,0.84,0.8841,38134,0
+AMTX.US,D,20190226,000000,0.8842,0.93,0.87,0.88,29000,0
+AMTX.US,D,20190227,000000,0.85,0.91,0.81,0.91,43853,0
+AMTX.US,D,20190228,000000,0.92,0.95,0.88,0.9291,36012,0
+AMTX.US,D,20190301,000000,0.94,0.9494,0.8902,0.93,3817,0
+AMTX.US,D,20190304,000000,1.01,1.01,0.91,0.91,15179,0
+AMTX.US,D,20190305,000000,0.9342,0.9686,0.92,0.96,10558,0
+AMTX.US,D,20190306,000000,0.97,0.97,0.925,0.925,1869,0
+AMTX.US,D,20190307,000000,0.96,0.96,0.91,0.915,10898,0
+AMTX.US,D,20190308,000000,0.93,1.05,0.88,0.94,119255,0
+AMTX.US,D,20190311,000000,0.92,0.94,0.9,0.92,22622,0
+AMTX.US,D,20190312,000000,0.91,0.94,0.88,0.899,25810,0
+AMTX.US,D,20190313,000000,0.9046,0.99,0.9017,0.92576,54094,0
+AMTX.US,D,20190314,000000,1,1,0.8211,0.9145,46931,0
+AMTX.US,D,20190315,000000,0.91,0.96,0.91,0.9233,20313,0
+AMTX.US,D,20190318,000000,0.8901,0.898,0.85,0.8979,19419,0
+AMTX.US,D,20190319,000000,0.8576,0.8979,0.8576,0.8711,11911,0
+AMTX.US,D,20190320,000000,0.8576,0.8978,0.8576,0.871,8080,0
+AMTX.US,D,20190321,000000,0.87,0.8912,0.87,0.87,27226,0
+AMTX.US,D,20190322,000000,0.8502,0.9,0.8062,0.9,44542,0
+AMTX.US,D,20190325,000000,0.8622,0.9001,0.8101,0.8709,27139,0
+AMTX.US,D,20190326,000000,0.9,0.9072,0.86,0.875,11694,0
+AMTX.US,D,20190327,000000,0.8897,0.89,0.8561,0.88,9814,0
+AMTX.US,D,20190328,000000,0.9,0.9,0.85,0.87,12618,0
+AMTX.US,D,20190329,000000,0.86,0.89,0.832,0.832,24895,0
+AMTX.US,D,20190401,000000,0.8543,0.8543,0.81,0.85,15353,0
+AMTX.US,D,20190402,000000,0.85,0.9,0.811,0.8497,24130,0
+AMTX.US,D,20190403,000000,0.825,0.8631,0.822,0.8333,2343,0
+AMTX.US,D,20190404,000000,0.848,0.9,0.8341,0.89,109736,0
+AMTX.US,D,20190405,000000,0.91,0.91,0.85,0.8611,6508,0
+AMTX.US,D,20190408,000000,0.8887,0.8887,0.85,0.86,19932,0
+AMTX.US,D,20190409,000000,0.8543,0.95,0.8543,0.8654,48646,0
+AMTX.US,D,20190410,000000,0.8439,0.92,0.8439,0.8836,17085,0
+AMTX.US,D,20190411,000000,0.91,0.91,0.8512,0.898,5162,0
+AMTX.US,D,20190412,000000,0.9157,0.9157,0.86,0.86,17310,0
+AMTX.US,D,20190415,000000,0.86,0.89,0.8501,0.86,11504,0
+AMTX.US,D,20190416,000000,0.8532,0.8957,0.85,0.86704,7418,0
+AMTX.US,D,20190417,000000,0.89,0.89,0.818,0.83,17756,0
+AMTX.US,D,20190418,000000,0.84,0.851,0.7201,0.814,36390,0
+AMTX.US,D,20190422,000000,0.81,0.8443,0.8,0.84,27456,0
+AMTX.US,D,20190423,000000,0.8449,0.845,0.8,0.80364,13956,0
+AMTX.US,D,20190424,000000,0.845,0.845,0.77001,0.78,18812,0
+AMTX.US,D,20190425,000000,0.79864,0.79864,0.7506,0.76824,15838,0
+AMTX.US,D,20190426,000000,0.84,0.84,0.76482,0.82,13828,0
+AMTX.US,D,20190429,000000,0.835,0.835,0.801,0.83163,2750,0
+AMTX.US,D,20190430,000000,0.84,0.84,0.8,0.804,2738,0
+AMTX.US,D,20190501,000000,0.82,0.82973,0.8,0.801,4677,0
+AMTX.US,D,20190502,000000,0.8394,0.84,0.8,0.82,14637,0
+AMTX.US,D,20190503,000000,0.7954,0.875,0.7954,0.87,45459,0
+AMTX.US,D,20190506,000000,1.53,1.7,1.21,1.29,31325923,0
+AMTX.US,D,20190507,000000,1.2,1.26,1.17,1.25,1251940,0
+AMTX.US,D,20190508,000000,1.16,1.32,1.14,1.3,522852,0
+AMTX.US,D,20190509,000000,1.16,1.1952,1.12,1.13,182315,0
+AMTX.US,D,20190510,000000,1.11,1.14,1.1,1.11,142132,0
+AMTX.US,D,20190513,000000,1.09,1.11,1.03,1.08,120952,0
+AMTX.US,D,20190514,000000,1.1,1.17,1.04,1.16,121853,0
+AMTX.US,D,20190515,000000,1.16,1.23,1.13,1.19,124011,0
+AMTX.US,D,20190516,000000,1.18,1.23,1.12,1.13,74583,0
+AMTX.US,D,20190517,000000,1.13,1.19,1.13,1.19,91771,0
+AMTX.US,D,20190520,000000,1.19,1.23,1.13,1.17,130127,0
+AMTX.US,D,20190521,000000,1.14,1.22,1.1252,1.19,85931,0
+AMTX.US,D,20190522,000000,1.2,1.21,1.1207,1.17,44823,0
+AMTX.US,D,20190523,000000,1.15,1.19,1.15,1.15,11228,0
+AMTX.US,D,20190524,000000,1.15,1.19,1.15,1.17,13271,0
+AMTX.US,D,20190528,000000,1.15,1.19,1.15,1.16,15031,0
+AMTX.US,D,20190529,000000,1.17,1.18,1.1,1.13,79268,0
+AMTX.US,D,20190530,000000,1.11,1.14,1.04,1.09,63630,0
+AMTX.US,D,20190531,000000,1.05,1.08,1.03,1.03,45447,0
+AMTX.US,D,20190603,000000,1.18,1.2,0.96,0.96,49862,0
+AMTX.US,D,20190604,000000,0.95,0.9975,0.91,0.96,37148,0
+AMTX.US,D,20190605,000000,0.9312,0.9848,0.91,0.91,35160,0
+AMTX.US,D,20190606,000000,1.05,1.0928,0.912,0.92,18030,0
+AMTX.US,D,20190607,000000,0.91,0.96,0.88,0.88,50188,0
+AMTX.US,D,20190610,000000,0.88,0.978,0.88,0.93,31521,0
+AMTX.US,D,20190611,000000,0.88,0.9688,0.88,0.902,4461,0
+AMTX.US,D,20190612,000000,0.92,0.95,0.87,0.9,7808,0
+AMTX.US,D,20190613,000000,1.05,1.14,0.93,0.9599,224703,0
+AMTX.US,D,20190614,000000,0.92,0.975,0.9,0.9,41737,0
+AMTX.US,D,20190617,000000,0.945,0.96,0.9,0.95,21263,0
+AMTX.US,D,20190618,000000,0.9,0.98,0.9,0.9492,80149,0
+AMTX.US,D,20190619,000000,0.9031,0.9603,0.9031,0.92,9115,0
+AMTX.US,D,20190620,000000,0.91,0.9599,0.89,0.93,18675,0
+AMTX.US,D,20190621,000000,0.9066,0.9456,0.9066,0.9456,8039,0
+AMTX.US,D,20190624,000000,0.9196,0.9315,0.88,0.89,35095,0
+AMTX.US,D,20190625,000000,0.9352,0.9456,0.8502,0.8502,15929,0
+AMTX.US,D,20190626,000000,0.8927,0.93,0.86,0.92,32689,0
+AMTX.US,D,20190627,000000,0.8924,0.924,0.85,0.88,22260,0
+AMTX.US,D,20190628,000000,0.904,0.9199,0.85,0.85,76392,0
+AMTX.US,D,20190701,000000,0.86,0.9001,0.85,0.85,31784,0
+AMTX.US,D,20190702,000000,0.85,0.9,0.85,0.871,8699,0
+AMTX.US,D,20190703,000000,0.851,0.9075,0.851,0.9051,10105,0
+AMTX.US,D,20190705,000000,0.899,0.9051,0.8501,0.9024,28996,0
+AMTX.US,D,20190708,000000,0.92,0.92,0.8701,0.8702,3012,0
+AMTX.US,D,20190709,000000,0.9197,0.9197,0.87,0.87,9009,0
+AMTX.US,D,20190710,000000,0.8745,0.9,0.87,0.87,16691,0
+AMTX.US,D,20190711,000000,0.88,0.8844,0.86,0.8646,16307,0
+AMTX.US,D,20190712,000000,0.8697,0.8698,0.82,0.82,23568,0
+AMTX.US,D,20190715,000000,0.86,1.27,0.86,0.96,2406210,0
+AMTX.US,D,20190716,000000,0.936,0.99,0.855,0.97,157046,0
+AMTX.US,D,20190717,000000,0.96,1,0.9202,0.96,73317,0
+AMTX.US,D,20190718,000000,0.93,1.02,0.93,1.02,119416,0
+AMTX.US,D,20190719,000000,1.01,1.01,0.965,1,23160,0
+AMTX.US,D,20190722,000000,0.97,1.05,0.97,1,73559,0
+AMTX.US,D,20190723,000000,1.02,1.04,1,1.03,52366,0
+AMTX.US,D,20190724,000000,1.02,1.05,0.9501,0.9964,40848,0
+AMTX.US,D,20190725,000000,1.03,1.03,0.95,0.9749,22502,0
+AMTX.US,D,20190726,000000,1.01,1.02,0.9652,0.99,10933,0
+AMTX.US,D,20190729,000000,0.99,1,0.96,0.98,16108,0
+AMTX.US,D,20190730,000000,0.96,1,0.9,0.9,28188,0
+AMTX.US,D,20190731,000000,0.945,0.99,0.945,0.95,17035,0
+AMTX.US,D,20190801,000000,0.99,0.99,0.9014,0.9014,18903,0
+AMTX.US,D,20190802,000000,0.93,0.99,0.9001,0.94,27073,0
+AMTX.US,D,20190805,000000,0.94,1,0.8283,1,28390,0
+AMTX.US,D,20190806,000000,1,1,0.9554,0.9971,35502,0
+AMTX.US,D,20190807,000000,0.99,0.99,0.93,0.96,13762,0
+AMTX.US,D,20190808,000000,0.935,1.12,0.93141,0.935,71946,0
+AMTX.US,D,20190809,000000,0.9314,0.966,0.9,0.9206,29911,0
+AMTX.US,D,20190812,000000,0.9362,0.95,0.9,0.92,10788,0
+AMTX.US,D,20190813,000000,0.9452,0.96,0.84,0.8999,17424,0
+AMTX.US,D,20190814,000000,0.86,0.9046,0.86,0.87001,69380,0
+AMTX.US,D,20190815,000000,0.86,0.8857,0.8,0.8857,81853,0
+AMTX.US,D,20190816,000000,0.86,0.879,0.81,0.86,83439,0
+AMTX.US,D,20190819,000000,0.86,0.86,0.83,0.8408,20288,0
+AMTX.US,D,20190820,000000,0.83,0.84,0.77,0.8,43458,0
+AMTX.US,D,20190821,000000,0.84,0.84,0.7601,0.8144,20844,0
+AMTX.US,D,20190822,000000,0.81,0.8558,0.81,0.834,101585,0
+AMTX.US,D,20190823,000000,0.82698,0.83,0.7544,0.79,45211,0
+AMTX.US,D,20190826,000000,0.7675,0.8194,0.7675,0.77,19748,0
+AMTX.US,D,20190827,000000,0.75,0.7689,0.75,0.76,6553,0
+AMTX.US,D,20190828,000000,0.75,0.8,0.75,0.765,17459,0
+AMTX.US,D,20190829,000000,0.7534,0.82,0.7534,0.8,58546,0
+AMTX.US,D,20190830,000000,0.7711,0.82,0.7711,0.79,36476,0
+AMTX.US,D,20190903,000000,0.7911,0.8,0.74,0.765,48261,0
+AMTX.US,D,20190904,000000,0.75,0.83,0.745,0.795,32348,0
+AMTX.US,D,20190905,000000,0.819,0.83,0.75,0.8002,19179,0
+AMTX.US,D,20190906,000000,0.805,0.834,0.79,0.794,25211,0
+AMTX.US,D,20190909,000000,0.7988,0.82,0.79,0.82,41021,0
+AMTX.US,D,20190910,000000,0.82,0.82,0.78,0.78,32840,0
+AMTX.US,D,20190911,000000,0.79,0.83,0.79,0.83,24686,0
+AMTX.US,D,20190912,000000,0.86,0.89,0.83,0.89,41212,0
+AMTX.US,D,20190913,000000,0.8501,1.0686,0.85,1.0446,81636,0
+AMTX.US,D,20190916,000000,1.05,1.19,0.99,1.06,110703,0
+AMTX.US,D,20190917,000000,1.0012,1.05,0.99,1.007,16813,0
+AMTX.US,D,20190918,000000,1.01,1.0404,0.97,1,38641,0
+AMTX.US,D,20190919,000000,1,1.19,0.9118,1.18,89164,0
+AMTX.US,D,20190920,000000,1.19,1.2,1.0916,1.19,104933,0
+AMTX.US,D,20190923,000000,1.19,1.2,1.141,1.1412,26093,0
+AMTX.US,D,20190924,000000,1.08,1.1,1.05,1.05,14334,0
+AMTX.US,D,20190925,000000,1.03,1.09,1,1,51126,0
+AMTX.US,D,20190926,000000,1.03,1.08,1.03,1.0489,15856,0
+AMTX.US,D,20190927,000000,1.05,1.08,1.03,1.03,11617,0
+AMTX.US,D,20190930,000000,1.05,1.1,1.05,1.09,3374,0
+AMTX.US,D,20191001,000000,1.1,1.1,1.0495,1.1,7401,0
+AMTX.US,D,20191002,000000,1.12,1.1385,1,1.05,65374,0
+AMTX.US,D,20191003,000000,1.0827,1.21,1.02,1.196,191181,0
+AMTX.US,D,20191004,000000,1.15,1.2,1.12,1.12,61743,0
+AMTX.US,D,20191007,000000,1.12,1.15,1.11,1.11,12204,0
+AMTX.US,D,20191008,000000,1.12,1.14,1.08,1.13,8269,0
+AMTX.US,D,20191009,000000,1.13,1.15,1.1,1.1,12839,0
+AMTX.US,D,20191010,000000,1.15,1.15,1.1,1.1,7981,0
+AMTX.US,D,20191011,000000,1.1,1.1614,1.1,1.1507,7000,0
+AMTX.US,D,20191014,000000,1.14,1.21,1.1272,1.2,20070,0
+AMTX.US,D,20191015,000000,1.2,1.2,1.11,1.13,7384,0
+AMTX.US,D,20191016,000000,1.16,1.1939,1.11,1.1799,11431,0
+AMTX.US,D,20191017,000000,1.17,1.21,1.07,1.07,67875,0
+AMTX.US,D,20191018,000000,1.08,1.1037,1.0325,1.06,4789,0
+AMTX.US,D,20191021,000000,1.06,1.06,0.925,1,128563,0
+AMTX.US,D,20191022,000000,1.08,1.08,0.98,1.005,18323,0
+AMTX.US,D,20191023,000000,1,1.029,0.9,0.9,27254,0
+AMTX.US,D,20191024,000000,0.945,1.0192,0.92032,0.92076,8820,0
+AMTX.US,D,20191025,000000,0.9,0.99,0.9,0.9854,4856,0
+AMTX.US,D,20191028,000000,0.9854,1,0.9545,1,9096,0
+AMTX.US,D,20191029,000000,1,1,0.97067,0.98,5535,0
+AMTX.US,D,20191030,000000,0.97,1,0.9,0.9934,13772,0
+AMTX.US,D,20191031,000000,1.0123,1.02,0.95,0.9975,3854,0
+AMTX.US,D,20191101,000000,0.9749,0.9855,0.9651,0.9782,11846,0
+AMTX.US,D,20191104,000000,1,1.05,0.93,0.99,21273,0
+AMTX.US,D,20191105,000000,0.95,0.9925,0.95,0.98,11395,0
+AMTX.US,D,20191106,000000,1.05,1.05,0.95,1.0099,13625,0
+AMTX.US,D,20191107,000000,1,1.0404,0.95,0.95,9893,0
+AMTX.US,D,20191108,000000,0.99,1.03,0.99,1.01,17238,0
+AMTX.US,D,20191111,000000,1.04,1.04,1.002,1.03,1748,0
+AMTX.US,D,20191112,000000,1.04,1.04,1,1,10416,0
+AMTX.US,D,20191113,000000,1.03,1.08,1.0001,1.03,64940,0
+AMTX.US,D,20191114,000000,1.05,1.113,0.99,1.03,22498,0
+AMTX.US,D,20191115,000000,1.07,1.07,0.95,1,35307,0
+AMTX.US,D,20191118,000000,0.99,1,0.95,1,13272,0
+AMTX.US,D,20191119,000000,0.99,1.05,0.95,0.95,18632,0
+AMTX.US,D,20191120,000000,1.0335,1.07,0.96,0.96,30470,0
+AMTX.US,D,20191121,000000,0.96,1,0.96,1,4437,0
+AMTX.US,D,20191122,000000,1,1.03,0.96,0.9648,8884,0
+AMTX.US,D,20191125,000000,0.97,1.0001,0.96,0.9966,8477,0
+AMTX.US,D,20191126,000000,0.96,1.03,0.96,1.0101,1847,0
+AMTX.US,D,20191127,000000,1.02,1.02,0.9651,0.9651,18710,0
+AMTX.US,D,20191129,000000,1.03,1.03,0.9682,1.02,11989,0
+AMTX.US,D,20191202,000000,1.02,1.03,0.98,0.9964,6000,0
+AMTX.US,D,20191203,000000,1.03,1.03,0.9668,0.99,23688,0
+AMTX.US,D,20191204,000000,0.976,1,0.97,0.97,16094,0
+AMTX.US,D,20191205,000000,0.98,1.01,0.95,1.01,15247,0
+AMTX.US,D,20191206,000000,1,1.02,0.97,0.97,27616,0
+AMTX.US,D,20191209,000000,1.02,1.02,0.97,0.9702,12393,0
+AMTX.US,D,20191210,000000,1.01,1.02,0.9751,1.02,12242,0
+AMTX.US,D,20191211,000000,0.98,1.02,0.98,1.02,856,0
+AMTX.US,D,20191212,000000,1.01,1.01,0.95,1.01,25158,0
+AMTX.US,D,20191213,000000,1.01,1.01,1.01,1.01,622,0
+AMTX.US,D,20191216,000000,1.01,1.02,0.98,1.02,8258,0
+AMTX.US,D,20191217,000000,1.02,1.02,0.9801,1.005,28737,0
+AMTX.US,D,20191218,000000,1.02,1.02,0.9801,1.0025,14402,0
+AMTX.US,D,20191219,000000,1.01,1.02,0.9801,1.01,8050,0
+AMTX.US,D,20191220,000000,0.9801,1.0067,0.94,0.98,56267,0
+AMTX.US,D,20191223,000000,0.98,1,0.939,0.939,46119,0
+AMTX.US,D,20191224,000000,0.93,0.93,0.9,0.91978,33630,0
+AMTX.US,D,20191226,000000,0.9299,0.93,0.92,0.93,56588,0
+AMTX.US,D,20191227,000000,0.93,0.93,0.89,0.9255,37606,0
+AMTX.US,D,20191230,000000,0.87,0.9,0.84,0.84,90564,0
+AMTX.US,D,20191231,000000,0.84,0.9767,0.73,0.83,178531,0
+AMTX.US,D,20200102,000000,0.93,0.93,0.8,0.9006,38754,0
+AMTX.US,D,20200103,000000,0.95,0.95,0.9001,0.9001,10711,0
+AMTX.US,D,20200106,000000,0.8632,0.93017,0.85,0.8926,10553,0
+AMTX.US,D,20200107,000000,0.93,0.93,0.8396,0.8509,18770,0
+AMTX.US,D,20200108,000000,0.85,0.9,0.8,0.84,53591,0
+AMTX.US,D,20200109,000000,0.83,0.88,0.80535,0.8599,130305,0
+AMTX.US,D,20200110,000000,0.8394,0.9,0.8394,0.8899,7173,0
+AMTX.US,D,20200113,000000,0.8899,0.8899,0.852,0.88,28411,0
+AMTX.US,D,20200114,000000,0.855,0.9,0.855,0.8564,16685,0
+AMTX.US,D,20200115,000000,0.83,0.89,0.83,0.85,15137,0
+AMTX.US,D,20200116,000000,0.895,0.8955,0.85,0.86,14253,0
+AMTX.US,D,20200117,000000,0.86,0.88,0.84,0.8751,12655,0
+AMTX.US,D,20200121,000000,0.87,0.88,0.84,0.87,22163,0
+AMTX.US,D,20200122,000000,0.85,0.875,0.83,0.8699,16400,0
+AMTX.US,D,20200123,000000,0.82,0.8735,0.82,0.87,8285,0
+AMTX.US,D,20200124,000000,0.8733,0.8733,0.8351,0.841,3702,0
+AMTX.US,D,20200127,000000,0.81,0.87,0.8,0.8,29518,0
+AMTX.US,D,20200128,000000,0.84475,1.28,0.825,0.9246,1147173,0
+AMTX.US,D,20200129,000000,1.02,1.03,0.8608,0.87,158287,0
+AMTX.US,D,20200130,000000,0.87,0.9,0.82,0.8401,45918,0
+AMTX.US,D,20200131,000000,0.85,0.8925,0.7898,0.79,115664,0
+AMTX.US,D,20200203,000000,0.79,0.84,0.79,0.8089,43356,0
+AMTX.US,D,20200204,000000,0.81,0.86,0.8001,0.82,75214,0
+AMTX.US,D,20200205,000000,0.83,0.85,0.8,0.8076,16284,0
+AMTX.US,D,20200206,000000,0.8183,0.84,0.7918,0.8066,47217,0
+AMTX.US,D,20200207,000000,0.8256,0.8295,0.7849,0.8197,80455,0
+AMTX.US,D,20200210,000000,0.83,0.85,0.757,0.8155,21216,0
+AMTX.US,D,20200211,000000,0.86,0.86,0.80001,0.8102,21359,0
+AMTX.US,D,20200212,000000,0.79,0.85,0.79,0.8409,18813,0
+AMTX.US,D,20200213,000000,0.8055,0.8399,0.8033,0.82,11829,0
+AMTX.US,D,20200214,000000,0.8003,0.8296,0.7901,0.79997,25762,0
+AMTX.US,D,20200218,000000,0.82,0.8246,0.76,0.77,50720,0
+AMTX.US,D,20200219,000000,0.81,0.8299,0.757,0.7605,50285,0
+AMTX.US,D,20200220,000000,0.757,0.78,0.757,0.757,31243,0
+AMTX.US,D,20200221,000000,0.77,0.8,0.755,0.7741,10576,0
+AMTX.US,D,20200224,000000,0.8497,0.8497,0.78,0.7998,28656,0
+AMTX.US,D,20200225,000000,0.8,0.8,0.755,0.78128,8523,0
+AMTX.US,D,20200226,000000,0.81,0.81,0.762,0.771,51571,0
+AMTX.US,D,20200227,000000,0.75,0.75,0.71,0.726,21780,0
+AMTX.US,D,20200228,000000,0.73295,0.75,0.72,0.7399,64123,0
+AMTX.US,D,20200302,000000,0.77,0.77,0.6008,0.6824,51346,0
+AMTX.US,D,20200303,000000,0.7165,0.75,0.7165,0.7499,13795,0
+AMTX.US,D,20200304,000000,0.78,0.78,0.71201,0.74,29128,0
+AMTX.US,D,20200305,000000,0.777574,0.777574,0.72,0.7595,8646,0
+AMTX.US,D,20200306,000000,0.7201,0.758,0.71001,0.73,22287,0
+AMTX.US,D,20200309,000000,0.71,0.71,0.65,0.65735,35248,0
+AMTX.US,D,20200310,000000,0.675,0.73,0.61,0.6511,89496,0
+AMTX.US,D,20200311,000000,0.7266,0.7266,0.6511,0.6511,9129,0
+AMTX.US,D,20200312,000000,0.7,0.7119,0.48,0.61,32677,0
+AMTX.US,D,20200313,000000,0.6099,0.638,0.5705,0.598,28979,0
+AMTX.US,D,20200316,000000,0.5,0.525,0.5,0.5001,29302,0
+AMTX.US,D,20200317,000000,0.5,0.5,0.3997,0.45,21665,0
+AMTX.US,D,20200318,000000,0.4725,0.487,0.3705,0.370601,29900,0
+AMTX.US,D,20200319,000000,0.3705,0.48,0.3705,0.42,73930,0
+AMTX.US,D,20200320,000000,0.9,1.52,0.61,0.71,10261859,0
+AMTX.US,D,20200323,000000,0.64,0.7,0.54,0.68,557212,0
+AMTX.US,D,20200324,000000,0.68,0.68,0.5129,0.5801,290881,0
+AMTX.US,D,20200325,000000,0.55,0.58,0.51,0.53,247511,0
+AMTX.US,D,20200326,000000,0.53,0.54,0.482,0.5,162257,0
+AMTX.US,D,20200327,000000,0.525,0.55,0.5051,0.55,178616,0
+AMTX.US,D,20200330,000000,0.57,0.57,0.5051,0.558,67617,0
+AMTX.US,D,20200331,000000,0.5579,0.57,0.5053,0.52,58017,0
+AMTX.US,D,20200401,000000,0.53,0.639799,0.513541,0.54,201382,0
+AMTX.US,D,20200402,000000,0.5713,0.58,0.505,0.52,76616,0
+AMTX.US,D,20200403,000000,0.49,0.537,0.49,0.5008,101206,0
+AMTX.US,D,20200406,000000,0.5012,0.5695,0.5012,0.5399,85681,0
+AMTX.US,D,20200407,000000,0.54,0.57,0.5303,0.569,62412,0
+AMTX.US,D,20200408,000000,0.5689,0.575,0.5303,0.575,78408,0
+AMTX.US,D,20200409,000000,0.57,0.5998,0.5303,0.55,59718,0
+AMTX.US,D,20200413,000000,0.5895,0.6319,0.5639,0.6102,168166,0
+AMTX.US,D,20200414,000000,0.6148,0.6296,0.57,0.6092,118692,0
+AMTX.US,D,20200415,000000,0.6169,0.6169,0.5701,0.5999,28066,0
+AMTX.US,D,20200416,000000,0.575,0.6,0.56,0.57,34169,0
+AMTX.US,D,20200417,000000,0.5985,0.5999,0.56,0.581,46577,0
+AMTX.US,D,20200420,000000,0.5603,0.59,0.5551,0.559899,59632,0
+AMTX.US,D,20200421,000000,0.561,0.5899,0.545,0.549457,51493,0
+AMTX.US,D,20200422,000000,0.5411,0.57,0.5406,0.565,21002,0
+AMTX.US,D,20200423,000000,0.5729,0.5798,0.56,0.5698,34395,0
+AMTX.US,D,20200424,000000,0.56,0.577,0.5406,0.56,28388,0
+AMTX.US,D,20200427,000000,0.56,0.5769,0.55201,0.57245,37136,0
+AMTX.US,D,20200428,000000,0.5779,0.5779,0.552,0.5701,40573,0
+AMTX.US,D,20200429,000000,0.58,0.6199,0.5701,0.6199,78544,0
+AMTX.US,D,20200430,000000,0.61,0.61,0.57,0.58,77809,0
+AMTX.US,D,20200501,000000,0.75,1.72,0.75,0.85,42636703,0
+AMTX.US,D,20200504,000000,0.7,0.86,0.65,0.8501,2291546,0
+AMTX.US,D,20200505,000000,0.765,0.8399,0.71,0.8311,527391,0
+AMTX.US,D,20200506,000000,0.8,0.85,0.74,0.78,481704,0
+AMTX.US,D,20200507,000000,0.75,0.79989,0.7236,0.749,224368,0
+AMTX.US,D,20200508,000000,0.7236,0.7796,0.7,0.705,403627,0
+AMTX.US,D,20200511,000000,0.705,0.7399,0.705,0.7102,133871,0
+AMTX.US,D,20200512,000000,0.715,0.75,0.715,0.7299,128955,0
+AMTX.US,D,20200513,000000,0.735,0.735,0.6782,0.6782,265730,0
+AMTX.US,D,20200514,000000,0.68,0.7299,0.6601,0.709,177468,0
+AMTX.US,D,20200515,000000,0.695,0.73,0.683,0.7249,134579,0
+AMTX.US,D,20200518,000000,0.7195,0.7711,0.6835,0.7595,382588,0
+AMTX.US,D,20200519,000000,0.777,0.79,0.7501,0.755,124512,0
+AMTX.US,D,20200520,000000,0.7525,0.83,0.73,0.7884,331126,0
+AMTX.US,D,20200521,000000,0.78,0.9199,0.78,0.871,570748,0
+AMTX.US,D,20200522,000000,0.8603,0.89,0.83,0.87,205239,0
+AMTX.US,D,20200526,000000,0.89,0.91,0.8026,0.85,166621,0
+AMTX.US,D,20200527,000000,0.8245,0.878,0.77,0.8443,91651,0
+AMTX.US,D,20200528,000000,0.8321,0.84,0.792,0.81,86942,0
+AMTX.US,D,20200529,000000,0.8022,0.84,0.761,0.8,81394,0
+AMTX.US,D,20200601,000000,0.824,0.8399,0.77,0.8399,60065,0
+AMTX.US,D,20200602,000000,0.8299,0.8299,0.78,0.8098,76151,0
+AMTX.US,D,20200603,000000,0.8188,0.83,0.79,0.82,101184,0
+AMTX.US,D,20200604,000000,0.82,0.8399,0.7951,0.81,123029,0
+AMTX.US,D,20200605,000000,0.82,0.948,0.79,0.94,889104,0
+AMTX.US,D,20200608,000000,0.91,0.95,0.8511,0.92,362764,0
+AMTX.US,D,20200609,000000,0.92,0.92,0.85,0.89,160023,0
+AMTX.US,D,20200610,000000,0.89,0.915,0.85,0.8899,54061,0
+AMTX.US,D,20200611,000000,0.85,0.8543,0.7366,0.7397,187007,0
+AMTX.US,D,20200612,000000,0.7767,0.7994,0.7466,0.7797,57942,0
+AMTX.US,D,20200615,000000,0.7526,0.85,0.7526,0.8101,132169,0
+AMTX.US,D,20200616,000000,0.8101,0.85,0.7902,0.795,85454,0
+AMTX.US,D,20200617,000000,0.81,0.838,0.79,0.7921,129727,0
+AMTX.US,D,20200618,000000,0.808,0.829,0.78,0.8289,162357,0
+AMTX.US,D,20200619,000000,0.83,0.835,0.78,0.8222,82008,0
+AMTX.US,D,20200622,000000,0.81,0.82,0.8,0.8199,31631,0
+AMTX.US,D,20200623,000000,0.8232,0.84,0.8,0.8347,103475,0
+AMTX.US,D,20200624,000000,0.8194,0.839,0.8031,0.825,73818,0
+AMTX.US,D,20200625,000000,0.8111,0.83,0.8011,0.83,150876,0
+AMTX.US,D,20200626,000000,0.818,0.83,0.8,0.807,54247,0
+AMTX.US,D,20200629,000000,0.8022,0.8299,0.8,0.8022,43164,0
+AMTX.US,D,20200630,000000,0.8179,0.83,0.78,0.8077,47819,0
+AMTX.US,D,20200701,000000,0.7951,0.81,0.7801,0.7904,33038,0
+AMTX.US,D,20200702,000000,0.7949,0.817,0.78,0.8134,75751,0
+AMTX.US,D,20200706,000000,0.8085,0.851,0.79,0.8296,1133068,0
+AMTX.US,D,20200707,000000,0.8279,0.8279,0.77,0.799,157144,0
+AMTX.US,D,20200708,000000,0.799,0.83,0.7911,0.8268,335001,0
+AMTX.US,D,20200709,000000,0.83,0.83,0.77,0.83,297999,0
+AMTX.US,D,20200710,000000,0.8215,0.8215,0.7501,0.785,310701,0
+AMTX.US,D,20200713,000000,0.7819,0.8633,0.7611,0.7899,540591,0
+AMTX.US,D,20200714,000000,0.799,0.8,0.7702,0.78,104080,0
+AMTX.US,D,20200715,000000,0.798,0.819,0.77,0.806608,84117,0
+AMTX.US,D,20200716,000000,0.79,0.84,0.777,0.8193,346077,0
+AMTX.US,D,20200717,000000,0.7921,0.89,0.7921,0.840201,296037,0
+AMTX.US,D,20200720,000000,0.88,0.88,0.813,0.8377,125378,0
+AMTX.US,D,20200721,000000,0.8255,0.845,0.82,0.8361,46149,0
+AMTX.US,D,20200722,000000,0.8328,0.85,0.82,0.84,92604,0
+AMTX.US,D,20200723,000000,0.838,0.84,0.8201,0.8202,123312,0
+AMTX.US,D,20200724,000000,0.82,0.84,0.809799,0.8304,91141,0
+AMTX.US,D,20200727,000000,0.8463,1.13,0.8048,0.91,1375724,0
+AMTX.US,D,20200728,000000,0.9075,0.938999,0.86,0.9288,280115,0
+AMTX.US,D,20200729,000000,0.935,1.07,0.9,1.03,417227,0
+AMTX.US,D,20200730,000000,1.03,1.34,1.0001,1.16,1332314,0
+AMTX.US,D,20200731,000000,1.18,1.31,1.11,1.12,938315,0
+AMTX.US,D,20200803,000000,1.2,1.6,1.19,1.42,3202339,0
+AMTX.US,D,20200804,000000,1.33,1.4,1.23,1.25,694802,0
+AMTX.US,D,20200805,000000,1.22,1.82,1.22,1.67,3884132,0
+AMTX.US,D,20200806,000000,1.75,2.38,1.75,1.98,5542930,0
+AMTX.US,D,20200807,000000,1.8894,2.18,1.85,1.97,1568650,0
+AMTX.US,D,20200810,000000,2,2.27,1.87,2.24,1230895,0
+AMTX.US,D,20200811,000000,2.31,2.94,2.26,2.61,7091659,0
+AMTX.US,D,20200812,000000,3.15,3.47,2.85,3.34,15675248,0
+AMTX.US,D,20200813,000000,2.8,3.1,2.6,2.79,3635602,0
+AMTX.US,D,20200814,000000,2.4,2.73,2.39,2.45,1250732,0
+AMTX.US,D,20200817,000000,2.43,3,2.41,2.98,2300820,0
+AMTX.US,D,20200818,000000,3.005,3.45,2.7304,3.06,4420378,0
+AMTX.US,D,20200819,000000,2.99,3.14,2.76,2.8,1788413,0
+AMTX.US,D,20200820,000000,2.76,2.95,2.61,2.81,1514136,0
+AMTX.US,D,20200821,000000,2.77,2.8397,2.01,2.14,3607437,0
+AMTX.US,D,20200824,000000,2.11,2.29,2,2.17,1221123,0
+AMTX.US,D,20200825,000000,2.13,2.22,2.05,2.08,675640,0
+AMTX.US,D,20200826,000000,2.03,2.08,1.7,1.72,1970589,0
+AMTX.US,D,20200827,000000,1.7,2.02,1.7,1.81,1204062,0
+AMTX.US,D,20200828,000000,1.82,1.9123,1.73,1.8,784091,0
+AMTX.US,D,20200831,000000,1.75,1.8082,1.64,1.66,518940,0
+AMTX.US,D,20200901,000000,1.88,2.68,1.8,2.04,34042799,0
+AMTX.US,D,20200902,000000,1.92,2.28,1.88,2.28,2976487,0
+AMTX.US,D,20200903,000000,2.0722,2.19,1.88,1.95,1287595,0
+AMTX.US,D,20200904,000000,2.0048,2.06,1.81,2.05,740926,0
+AMTX.US,D,20200908,000000,1.98,2.04,1.89,1.97,547504,0
+AMTX.US,D,20200909,000000,2.02,2.28,1.97,2.13,855736,0
+AMTX.US,D,20200910,000000,2.16,2.2,2.055,2.1,309208,0
+AMTX.US,D,20200911,000000,2.1,2.34,2.01,2.13,1115406,0
+AMTX.US,D,20200914,000000,2.21,2.28,2.06,2.09,1039643,0
+AMTX.US,D,20200915,000000,2.11,2.13,2,2.03,370654,0
+AMTX.US,D,20200916,000000,2.15,2.33,2.15,2.16,1417208,0
+AMTX.US,D,20200917,000000,2.11,2.8,2.0797,2.61,4262628,0
+AMTX.US,D,20200918,000000,2.7,3.09,2.65,2.8,2952899,0
+AMTX.US,D,20200921,000000,2.8,3.08,2.67,3.03,2123514,0
+AMTX.US,D,20200922,000000,3.08,3.34,2.94,3.05,2206222,0
+AMTX.US,D,20200923,000000,3.01,3.0241,2.7,2.77,1320561,0
+AMTX.US,D,20200924,000000,2.82,2.85,2.58,2.62,701409,0
+AMTX.US,D,20200925,000000,2.6,2.89,2.52,2.7,913512,0
+AMTX.US,D,20200928,000000,2.72,2.88,2.61,2.875,635834,0
+AMTX.US,D,20200929,000000,2.86,3.29,2.78,3.17,1787696,0
+AMTX.US,D,20200930,000000,3.15,3.28,2.98,3.2,1005819,0
+AMTX.US,D,20201001,000000,3.14,3.9,3.14,3.7,3554466,0
+AMTX.US,D,20201002,000000,3.48,3.88,3.38,3.48,2903727,0
+AMTX.US,D,20201005,000000,3.4,3.65,3.33,3.47,2665647,0
+AMTX.US,D,20201006,000000,3.56,3.7,3.37,3.47,1508210,0
+AMTX.US,D,20201007,000000,3.55,3.85,3.48,3.67,1577981,0
+AMTX.US,D,20201008,000000,3.67,3.715,3.45,3.49,1191321,0
+AMTX.US,D,20201009,000000,3.47,3.54,3.34,3.39,545791,0
+AMTX.US,D,20201012,000000,3.415,3.415,3.17,3.26,873163,0
+AMTX.US,D,20201013,000000,3.23,3.55,3.23,3.46,743579,0
+AMTX.US,D,20201014,000000,3.59,3.6,3.39,3.53,748180,0
+AMTX.US,D,20201015,000000,3.41,3.55,3.3,3.54,502471,0
+AMTX.US,D,20201016,000000,3.59,4,3.49,3.79,2595356,0
+AMTX.US,D,20201019,000000,3.86,4.87,3.82,4.5,4962842,0
+AMTX.US,D,20201020,000000,4.55,4.85,4.3,4.46,1755614,0
+AMTX.US,D,20201021,000000,4.38,5.08,4.38,4.95,3652734,0
+AMTX.US,D,20201022,000000,5.01,5.1,4.6,4.69,2015113,0
+AMTX.US,D,20201023,000000,4.7,4.73,3.89,4.02,1949999,0
+AMTX.US,D,20201026,000000,4.02,4.39,3.9,3.99,1169138,0
+AMTX.US,D,20201027,000000,3.94,3.97,3.62,3.65,808776,0
+AMTX.US,D,20201028,000000,3.55,3.6499,3.3,3.39,710143,0
+AMTX.US,D,20201029,000000,3.505,4.03,3.4,3.98,941649,0
+AMTX.US,D,20201030,000000,3.94,4.05,3.53,3.69,568576,0
+AMTX.US,D,20201102,000000,3.73,3.9,3.61,3.75,327562,0
+AMTX.US,D,20201103,000000,3.85,3.9,3.5,3.51,462355,0
+AMTX.US,D,20201104,000000,3.55,3.8,3.46,3.6,569404,0
+AMTX.US,D,20201105,000000,3.66,4.43,3.634,4.31,1512198,0
+AMTX.US,D,20201106,000000,4.3,4.46,4.01,4.32,689186,0
+AMTX.US,D,20201109,000000,4.09,4.14,3.35,3.42,1598979,0
+AMTX.US,D,20201110,000000,3.55,3.7,3.28,3.29,881530,0
+AMTX.US,D,20201111,000000,3.28,3.58,3.2,3.49,711878,0
+AMTX.US,D,20201112,000000,2.35,2.375,2.03,2.12,5179656,0
+AMTX.US,D,20201113,000000,2.14,2.38,2.06,2.21,1792455,0
+AMTX.US,D,20201116,000000,2.21,2.23,2.1,2.2,784988,0
+AMTX.US,D,20201117,000000,2.18,2.27,2.12,2.23,489152,0
+AMTX.US,D,20201118,000000,2.24,2.26,2.07,2.1,744370,0
+AMTX.US,D,20201119,000000,2.1,2.11,1.9747,2.02,749497,0
+AMTX.US,D,20201120,000000,2.05,2.2,2.04,2.06,999991,0
+AMTX.US,D,20201123,000000,2.09,2.2,2.06,2.14,1491916,0
+AMTX.US,D,20201124,000000,2.2,2.21,2.01,2.05,1360798,0
+AMTX.US,D,20201125,000000,2.03,2.05,1.96,2.04,514455,0
+AMTX.US,D,20201127,000000,2.0859,2.28,2.01,2.21,2474268,0
+AMTX.US,D,20201130,000000,2.14,2.21,2.05,2.19,702641,0
+AMTX.US,D,20201201,000000,2.18,2.2,2.08,2.11,472507,0
+AMTX.US,D,20201202,000000,2.11,2.3,2.08,2.27,876385,0
+AMTX.US,D,20201203,000000,2.47,3.6,2.47,2.885,14858374,0
+AMTX.US,D,20201204,000000,2.8,2.87,2.65,2.68,1325181,0
+AMTX.US,D,20201207,000000,2.5252,2.67,2.48,2.57,894559,0
+AMTX.US,D,20201208,000000,2.51,2.7,2.5,2.6,543537,0
+AMTX.US,D,20201209,000000,2.63,2.65,2.25,2.32,1144537,0
+AMTX.US,D,20201210,000000,2.3,2.42,2.25,2.28,388888,0
+AMTX.US,D,20201211,000000,2.3,2.42,2.25,2.25,376875,0
+AMTX.US,D,20201214,000000,2.3,2.3471,2.22,2.28,335441,0
+AMTX.US,D,20201215,000000,2.31,2.41,2.27,2.39,355327,0
+AMTX.US,D,20201216,000000,2.4,2.42,2.31,2.32,197920,0
+AMTX.US,D,20201217,000000,2.33,2.46,2.3,2.37,325673,0
+AMTX.US,D,20201218,000000,2.38,2.43,2.29,2.29,439679,0
+AMTX.US,D,20201221,000000,2.35,2.44,2.26,2.36,394599,0
+AMTX.US,D,20201222,000000,3.88,3.89,2.95,3.19,48071031,0
+AMTX.US,D,20201223,000000,3.15,3.22,2.88,2.94,2709661,0
+AMTX.US,D,20201224,000000,3.05,3.05,2.78,2.9,949683,0
+AMTX.US,D,20201228,000000,3.01,3.01,2.6949,2.81,1079778,0
+AMTX.US,D,20201229,000000,2.81,2.81,2.53,2.62,1093085,0
+AMTX.US,D,20201230,000000,2.6,2.64,2.54,2.59,620366,0
+AMTX.US,D,20201231,000000,2.57,2.6065,2.47,2.49,829110,0
+AMTX.US,D,20210104,000000,2.61,2.88,2.54,2.84,1092426,0
+AMTX.US,D,20210105,000000,2.83,3.09,2.82,3.06,1280703,0
+AMTX.US,D,20210106,000000,3.05,3.19,2.91,2.96,1030462,0
+AMTX.US,D,20210107,000000,3.05,3.15,3.05,3.09,704376,0
+AMTX.US,D,20210108,000000,3.09,3.1133,2.9047,2.96,680601,0
+AMTX.US,D,20210111,000000,2.97,3.1,2.9,3.03,441406,0
+AMTX.US,D,20210112,000000,3.07,3.2,2.96,3.2,696325,0
+AMTX.US,D,20210113,000000,3.18,3.39,3.1,3.34,966759,0
+AMTX.US,D,20210114,000000,3.42,3.8,3.4002,3.5,1502383,0
+AMTX.US,D,20210115,000000,4.2,4.41,3.56,3.62,8333881,0
+AMTX.US,D,20210119,000000,3.8,4.14,3.68,4.1,3004804,0
+AMTX.US,D,20210120,000000,4.24,4.24,3.76,3.95,1979127,0
+AMTX.US,D,20210121,000000,4,4.07,3.82,4.03,1137235,0
+AMTX.US,D,20210122,000000,4.39,4.61,4.06,4.4,10038121,0
+AMTX.US,D,20210125,000000,7.12,11,6.86,8.8,63632957,0
+AMTX.US,D,20210126,000000,9.3,9.9789,8.622,8.79,9550009,0
+AMTX.US,D,20210127,000000,7.85,8.669,7.1,7.86,3829957,0
+AMTX.US,D,20210128,000000,7.7,7.76,6.08,6.79,3633187,0
+AMTX.US,D,20210129,000000,6.76,7.88,6.5,6.77,2450132,0
+AMTX.US,D,20210201,000000,7.91,8.23,7.25,7.87,4443602,0
+AMTX.US,D,20210202,000000,8,8.1,7.3,7.54,2650175,0
+AMTX.US,D,20210203,000000,7.53,8.0092,7.3501,7.83,1659231,0
+AMTX.US,D,20210204,000000,7.86,8.14,7.37,7.38,2080086,0
+AMTX.US,D,20210205,000000,7.45,7.52,7.07,7.51,1403686,0
+AMTX.US,D,20210208,000000,7.59,7.75,7.22,7.4,1825333,0
+AMTX.US,D,20210209,000000,7.25,7.5789,6.9,7.36,1502671,0
+AMTX.US,D,20210210,000000,7.31,7.88,6.96,7.85,2350149,0
+AMTX.US,D,20210211,000000,7.62,7.83,7.08,7.33,1270953,0
+AMTX.US,D,20210212,000000,7.24,7.7,7.04,7.68,1101309,0
+AMTX.US,D,20210216,000000,7.85,9.27,7.75,9.205,4303402,0
+AMTX.US,D,20210217,000000,8.8,9.0491,7.986,8.5,2225656,0
+AMTX.US,D,20210218,000000,8.07,8.26,7.57,7.97,1277149,0
+AMTX.US,D,20210219,000000,8.15,8.65,7.8601,8.53,956712,0
+AMTX.US,D,20210222,000000,8.3141,9.19,8.12,8.42,1948938,0
+AMTX.US,D,20210223,000000,7.5,8.26,6.67,8.21,2219242,0
+AMTX.US,D,20210224,000000,8.07,9.73,8.0601,9.63,1822370,0
+AMTX.US,D,20210225,000000,9.46,10.65,9.45,9.9,2839717,0
+AMTX.US,D,20210226,000000,9.6,9.88,8.59,9.83,1436081,0
+AMTX.US,D,20210301,000000,11,16.39,10.9,14.93,45662532,0
+AMTX.US,D,20210302,000000,13.67,19.98,13.5,16.97,16081704,0
+AMTX.US,D,20210303,000000,16.9137,18.48,14.85,17.39,5010886,0
+AMTX.US,D,20210304,000000,16.6709,18.75,11.5501,13.8,4587251,0
+AMTX.US,D,20210305,000000,13.96,14.46,10.4358,12.16,3085265,0
+AMTX.US,D,20210308,000000,12.37,14.535,11.91,13.15,2245622,0
+AMTX.US,D,20210309,000000,14.8417,17.11,14.6101,15.94,3425822,0
+AMTX.US,D,20210310,000000,17.06,17.69,16,16.11,2286977,0
+AMTX.US,D,20210311,000000,14.7178,17.49,14.36,16.62,2537582,0
+AMTX.US,D,20210312,000000,16,21.43,15.9,20.83,4066721,0
+AMTX.US,D,20210315,000000,20.21,21.84,18.1,19.21,3144217,0
+AMTX.US,D,20210316,000000,20.49,20.5,18.1,18.42,1757592,0
+AMTX.US,D,20210317,000000,17.8,19.75,17.35,18.99,2182421,0
+AMTX.US,D,20210318,000000,18.37,20.29,18.04,18.91,1827208,0
+AMTX.US,D,20210319,000000,19.95,20.35,18.74,19.86,3119006,0
+AMTX.US,D,20210322,000000,21.62,23.53,20.42,22.28,4960293,0
+AMTX.US,D,20210323,000000,23.28,26.26,22.55,23.62,6703198,0
+AMTX.US,D,20210324,000000,24.33,27.44,23.3,24.07,3832868,0
+AMTX.US,D,20210325,000000,22.48,23.72,20.34,23.1,3433388,0
+AMTX.US,D,20210326,000000,23.85,24.48,22.37,23.84,2037063,0
+AMTX.US,D,20210329,000000,23.12,23.8,20.79,21.08,1712138,0
+AMTX.US,D,20210330,000000,19.8652,22.98,19.5,22.45,3991569,0
+AMTX.US,D,20210331,000000,22.85,25.6,22.85,24.52,2750692,0
+AMTX.US,D,20210401,000000,26.54,26.9,25.43,26.15,2386988,0
+AMTX.US,D,20210405,000000,26.59,26.65,23.76,25.59,1581085,0
+AMTX.US,D,20210406,000000,25.4,26.5968,24.76,26.02,1317684,0
+AMTX.US,D,20210407,000000,25.7,26.6,24.53,24.7,2056748,0
+AMTX.US,D,20210408,000000,25.07,27.42,24.8053,26.19,2305563,0
+AMTX.US,D,20210409,000000,26.16,27.13,25.65,26.1,1306691,0
+AMTX.US,D,20210412,000000,26.09,26.54,23.3,23.62,1387947,0
+AMTX.US,D,20210413,000000,23.16,23.55,21.2,22.44,1980954,0
+AMTX.US,D,20210414,000000,22.1445,23.94,21.83,22.4,1066227,0
+AMTX.US,D,20210415,000000,23.18,23.18,19.11,20.51,2261466,0
+AMTX.US,D,20210416,000000,20,20.25,18.25,18.99,2762851,0
+AMTX.US,D,20210419,000000,18.67,20.29,17.45,18.48,2254629,0
+AMTX.US,D,20210420,000000,18.16,18.475,15.31,17.34,2849331,0
+AMTX.US,D,20210421,000000,16.95,18.83,16.46,18.58,1713240,0
+AMTX.US,D,20210422,000000,19.2,19.7899,17.695,18.17,1555796,0
+AMTX.US,D,20210423,000000,18.02,19.19,17.61,18.08,1022112,0
+AMTX.US,D,20210426,000000,18.08,18.92,17.35,18.77,1342979,0
+AMTX.US,D,20210427,000000,18.66,18.7594,17.62,18.05,770014,0
+AMTX.US,D,20210428,000000,17.75,18.9,17.2514,18.45,1187696,0
+AMTX.US,D,20210429,000000,18.92,19.3949,17.93,19.38,853206,0
+AMTX.US,D,20210430,000000,19.14,19.85,17.8515,18.23,876027,0
+AMTX.US,D,20210503,000000,17.8,18.77,17.7,18.01,780893,0
+AMTX.US,D,20210504,000000,17.62,18.35,17.13,18.26,807397,0
+AMTX.US,D,20210505,000000,18.62,18.7,17.3,17.35,731424,0
+AMTX.US,D,20210506,000000,17.1,17.26,15.68,16.6,1684773,0
+AMTX.US,D,20210507,000000,16.6,16.6,12.81,13.07,5011571,0
+AMTX.US,D,20210510,000000,13.41,13.53,11.7201,11.73,2450930,0
+AMTX.US,D,20210511,000000,10.86,12.46,10.82,12.43,1750468,0
+AMTX.US,D,20210512,000000,11.5626,12.55,9.55,10.41,2974437,0
+AMTX.US,D,20210513,000000,11,11.15,8.79,9.01,2321500,0
+AMTX.US,D,20210514,000000,9.3,9.95,8.67,9.39,1818943,0
+AMTX.US,D,20210517,000000,9.4,10.29,9.35,10.17,1999028,0
+AMTX.US,D,20210518,000000,10.13,12.8399,9.8401,12.3,4669961,0
+AMTX.US,D,20210519,000000,11.7,12.0099,11.16,11.84,1908938,0
+AMTX.US,D,20210520,000000,12.17,12.18,10.53,10.82,1718801,0
+AMTX.US,D,20210521,000000,10.86,11.3997,10.3501,11.16,1044797,0
+AMTX.US,D,20210524,000000,11.16,11.43,10.71,11.31,911678,0
+AMTX.US,D,20210525,000000,11.36,11.85,11.15,11.27,842550,0
+AMTX.US,D,20210526,000000,11.25,12.66,11.22,12.53,1316178,0
+AMTX.US,D,20210527,000000,12.72,12.77,11.93,12.45,656519,0
+AMTX.US,D,20210528,000000,12.5,13.89,12.33,13.57,1651057,0
+AMTX.US,D,20210601,000000,14.02,14.53,13.27,13.36,1080904,0
+AMTX.US,D,20210602,000000,13.3417,14.16,12.78,13.77,960831,0
+AMTX.US,D,20210603,000000,13.49,13.91,13.03,13.09,995924,0
+AMTX.US,D,20210604,000000,13.1035,13.45,12.16,12.52,856784,0
+AMTX.US,D,20210607,000000,12.74,13.7,12.3,13.1,953025,0
+AMTX.US,D,20210608,000000,13.23,14.07,13.2131,13.92,637293,0
+AMTX.US,D,20210609,000000,14.4,15.73,14.4,15,1336121,0
+AMTX.US,D,20210610,000000,15.05,15.28,13.5601,13.82,948271,0
+AMTX.US,D,20210611,000000,13.81,14.25,13.27,14.15,1167697,0
+AMTX.US,D,20210614,000000,14.81,15.44,13.975,14.09,1531450,0
+AMTX.US,D,20210615,000000,14.02,14.42,13.275,13.77,834833,0
+AMTX.US,D,20210616,000000,13.72,14.6,13.4,14.13,1002974,0
+AMTX.US,D,20210617,000000,14.2,15.03,13.78,14.55,1195237,0
+AMTX.US,D,20210618,000000,14.33,14.74,14.065,14.31,1430927,0
+AMTX.US,D,20210621,000000,14.35,14.4266,12.8301,13.2,1032230,0
+AMTX.US,D,20210622,000000,13.21,13.53,12.91,13.39,999326,0
+AMTX.US,D,20210623,000000,13.65,13.77,12.07,13.11,2241014,0
+AMTX.US,D,20210624,000000,13.05,13.1,12.01,12.48,1291425,0
+AMTX.US,D,20210625,000000,12.561,12.6799,11.96,12.09,3966676,0
+AMTX.US,D,20210628,000000,11.97,12.7824,11.705,12.34,1065073,0
+AMTX.US,D,20210629,000000,12.71,12.71,11.36,11.79,3410214,0
+AMTX.US,D,20210630,000000,11.62,11.67,10.91,11.17,1339747,0
+AMTX.US,D,20210701,000000,11.24,11.52,10.68,11.2,918344,0
+AMTX.US,D,20210702,000000,11.2,11.2,10.47,10.65,773872,0
+AMTX.US,D,20210706,000000,10.68,10.79,10.19,10.3,826921,0
+AMTX.US,D,20210707,000000,10.19,10.37,9.83,10.04,778909,0
+AMTX.US,D,20210708,000000,9.75,10.19,9.47,10.14,1165964,0
+AMTX.US,D,20210709,000000,10.39,10.4,9.89,10.27,779098,0
+AMTX.US,D,20210712,000000,10.39,10.39,9.62,9.69,1021547,0
+AMTX.US,D,20210713,000000,9.6,9.64,9.25,9.43,715272,0
+AMTX.US,D,20210714,000000,9.5,9.72,8.85,8.97,1462361,0
+AMTX.US,D,20210715,000000,9,9.95,8.99,9.48,1272970,0
+AMTX.US,D,20210716,000000,9.46,9.7,9.1,9.25,798365,0
+AMTX.US,D,20210719,000000,9,9.27,8.56,9.22,837880,0
+AMTX.US,D,20210720,000000,9.24,10.11,8.82,9.87,837381,0
+AMTX.US,D,20210721,000000,10.01,10.75,9.9219,10.38,851046,0
+AMTX.US,D,20210722,000000,10.42,10.5,9.73,9.95,789729,0
+AMTX.US,D,20210723,000000,9.85,9.924,9.36,9.71,957881,0
+AMTX.US,D,20210726,000000,9.81,10.44,9.64,9.91,618340,0
+AMTX.US,D,20210727,000000,9.91,9.98,9.23,9.26,811001,0
+AMTX.US,D,20210728,000000,9.36,9.59,8.85,9.15,1402413,0
+AMTX.US,D,20210729,000000,9.11,9.56,8.68,9.46,1584417,0
+AMTX.US,D,20210730,000000,9.13,9.45,8.76,8.77,1201918,0
+AMTX.US,D,20210802,000000,8.21,9.04,8.13,8.7,1153311,0
+AMTX.US,D,20210803,000000,8.67,9.03,8.52,8.99,463200,0
+AMTX.US,D,20210804,000000,8.8,8.97,8.37,8.38,527364,0
+AMTX.US,D,20210805,000000,8.27,8.77,8.15,8.53,529935,0
+AMTX.US,D,20210806,000000,8.75,9.5899,8.7,9.27,1061630,0
+AMTX.US,D,20210809,000000,9.3,9.685,9.02,9.61,616758,0
+AMTX.US,D,20210810,000000,9.7,10.23,9.51,9.81,829438,0
+AMTX.US,D,20210811,000000,9.97,10.08,9.25,9.4,792038,0
+AMTX.US,D,20210812,000000,9.4,11.14,9.4,10.76,2236433,0
+AMTX.US,D,20210813,000000,10.7065,10.97,9.75,9.78,862906,0
+AMTX.US,D,20210816,000000,9.65,9.93,9.12,9.16,550711,0
+AMTX.US,D,20210817,000000,9.12,9.36,8.72,8.84,423753,0
+AMTX.US,D,20210818,000000,8.82,9.79,8.61,9.3,626927,0
+AMTX.US,D,20210819,000000,9.0106,9.1,8.25,8.32,876018,0
+AMTX.US,D,20210820,000000,8.44,8.63,8.21,8.54,779699,0
+AMTX.US,D,20210823,000000,8.55,8.865,8.3,8.7,926609,0
+AMTX.US,D,20210824,000000,9.1,10.05,9.06,9.89,1333641,0
+AMTX.US,D,20210825,000000,9.73,10.6784,9.66,10.33,579441,0
+AMTX.US,D,20210826,000000,10.29,10.54,9.96,10.17,467224,0
+AMTX.US,D,20210827,000000,10.1955,10.88,10.05,10.68,415831,0
+AMTX.US,D,20210830,000000,10.75,10.87,10.025,10.23,381382,0
+AMTX.US,D,20210831,000000,10.3,11.29,10.25,11.12,738994,0
+AMTX.US,D,20210901,000000,11.1,12.04,11.06,11.75,1035636,0
+AMTX.US,D,20210902,000000,11.78,12.531,11.78,12.11,1009617,0
+AMTX.US,D,20210903,000000,12.11,12.29,11.5,12.09,580155,0
+AMTX.US,D,20210907,000000,12.09,12.79,12.05,12.65,565620,0
+AMTX.US,D,20210908,000000,12.7,12.73,11.6,11.91,568821,0
+AMTX.US,D,20210909,000000,12.03,13.2986,11.91,12.65,938705,0
+AMTX.US,D,20210910,000000,12.83,13.32,12.46,13.2,1240621,0
+AMTX.US,D,20210913,000000,13.23,13.4499,12.15,13.07,897107,0
+AMTX.US,D,20210914,000000,13.28,14.3,12.97,13.03,1185015,0
+AMTX.US,D,20210915,000000,13.12,14.915,13,14.19,1533495,0
+AMTX.US,D,20210916,000000,13.78,14.8,13.78,14.69,1278178,0
+AMTX.US,D,20210917,000000,14.77,15.02,14.52,14.71,1330402,0
+AMTX.US,D,20210920,000000,13.77,13.99,12.71,13.22,927233,0
+AMTX.US,D,20210921,000000,13.6363,13.9604,12.9062,13.54,818051,0
+AMTX.US,D,20210922,000000,13.62,14.09,13.34,13.77,545185,0
+AMTX.US,D,20210923,000000,13.86,15.07,13.86,14.85,629881,0
+AMTX.US,D,20210924,000000,14.78,15.06,14.205,14.7,541938,0
+AMTX.US,D,20210927,000000,15.04,17.68,14.94,17,2141730,0
+AMTX.US,D,20210928,000000,16.77,16.8699,15.55,16.11,748174,0
+AMTX.US,D,20210929,000000,16.43,16.7,15.7004,16.32,625141,0
+AMTX.US,D,20210930,000000,18.52,19.74,17.22,18.28,6760064,0
+AMTX.US,D,20211001,000000,17.99,19.88,17.92,19.7,2297188,0
+AMTX.US,D,20211004,000000,19.35,19.5,16.19,16.72,1701168,0
+AMTX.US,D,20211005,000000,17.26,17.93,16.8004,17.88,1061038,0
+AMTX.US,D,20211006,000000,16.66,17.84,16.41,17.4,1595902,0
+AMTX.US,D,20211007,000000,17.97,19.569,17.31,19.18,1604289,0
+AMTX.US,D,20211008,000000,19.16,19.49,18.44,19.22,759707,0
+AMTX.US,D,20211011,000000,19.68,21.61,19.56,20.78,1868544,0
+AMTX.US,D,20211012,000000,20.85,21.73,20.84,21.15,1208710,0
+AMTX.US,D,20211013,000000,21.11,21.6396,20.2,21.18,1411296,0
+AMTX.US,D,20211014,000000,21.45,21.57,20.34,20.4,862708,0
+AMTX.US,D,20211015,000000,20.86,20.86,18,18.01,2750441,0
+AMTX.US,D,20211018,000000,17.89,18.6571,17.36,18.16,907525,0
+AMTX.US,D,20211019,000000,18.05,18.9772,17.8,18.33,679829,0
+AMTX.US,D,20211020,000000,18.11,19.43,17.851,19.33,1061635,0
+AMTX.US,D,20211021,000000,19.0815,20.03,19.06,19.85,587741,0
+AMTX.US,D,20211022,000000,19.74,20,19.1408,19.96,363206,0
+AMTX.US,D,20211025,000000,20.24,20.65,19.75,19.78,486683,0
+AMTX.US,D,20211026,000000,19.725,19.75,18.18,18.61,760489,0
+AMTX.US,D,20211027,000000,18.61,18.72,17.625,17.9,612540,0
+AMTX.US,D,20211028,000000,18.15,19.409,17.95,19.34,522530,0
+AMTX.US,D,20211029,000000,19.45,20.55,19.12,19.9,892479,0
+AMTX.US,D,20211101,000000,20.22,20.6022,19.64,19.96,559776,0
+AMTX.US,D,20211102,000000,19.94,21.35,19.6,20.89,720821,0
+AMTX.US,D,20211103,000000,20.89,21.91,20.4214,21.6,731744,0
+AMTX.US,D,20211104,000000,21.57,21.75,20.61,20.95,544931,0
+AMTX.US,D,20211105,000000,21.01,23.0589,20.68,22.26,775890,0
+AMTX.US,D,20211108,000000,22.41,23.33,22.25,22.44,758600,0
+AMTX.US,D,20211109,000000,22.37,22.75,20.14,20.25,1088572,0
+AMTX.US,D,20211110,000000,19.84,21.3,19.54,20.13,649746,0
+AMTX.US,D,20211111,000000,17.8,21.94,17.8,20.34,2090751,0
+AMTX.US,D,20211112,000000,21,21.06,19.38,20.79,632310,0
+AMTX.US,D,20211115,000000,21.25,21.25,18.93,19.82,716805,0
+AMTX.US,D,20211116,000000,19.78,19.78,18.62,19.32,526810,0
+AMTX.US,D,20211117,000000,19.03,19.58,18.31,18.54,503101,0
+AMTX.US,D,20211118,000000,18.27,18.8176,17.85,18.53,595489,0
+AMTX.US,D,20211119,000000,18.01,18.3,17.12,17.32,794762,0
+AMTX.US,D,20211122,000000,17.43,18.5,17.3277,18,574051,0
+AMTX.US,D,20211123,000000,17.75,18.68,17.28,17.42,489087,0
+AMTX.US,D,20211124,000000,17.26,18.768,17.16,18.54,409901,0
+AMTX.US,D,20211126,000000,17.1,17.91,16.66,17.74,431639,0
+AMTX.US,D,20211129,000000,18.53,18.94,17.68,18.37,509105,0
+AMTX.US,D,20211130,000000,18.37,19.04,17.55,18.76,866336,0
+AMTX.US,D,20211201,000000,19.82,20.39,16.95,16.99,1120798,0
+AMTX.US,D,20211202,000000,16.8,17.43,15.75,16.55,1259391,0
+AMTX.US,D,20211203,000000,16.71,16.82,14.645,15.02,993202,0
+AMTX.US,D,20211206,000000,15.26,15.72,13.47,15.24,1001913,0
+AMTX.US,D,20211207,000000,16.05,16.69,15.33,16.44,1093904,0
+AMTX.US,D,20211208,000000,16.59,17.215,16.0971,17.03,587079,0
+AMTX.US,D,20211209,000000,16.55,17.18,16.22,16.37,420413,0
+AMTX.US,D,20211210,000000,16.69,17.17,16.2227,17.13,456596,0
+AMTX.US,D,20211213,000000,16.79,16.967,14.4101,14.53,1012461,0
+AMTX.US,D,20211214,000000,14.26,15.4,13.9209,14.44,599625,0
+AMTX.US,D,20211215,000000,14.45,15.27,13.765,15.06,581695,0
+AMTX.US,D,20211216,000000,15.44,15.75,13.72,13.9,734462,0
+AMTX.US,D,20211217,000000,14.42,15.38,13.91,14.9,3259666,0
+AMTX.US,D,20211220,000000,13.56,14.21,12.13,12.21,1749633,0
+AMTX.US,D,20211221,000000,12.58,13.39,12.51,12.77,974119,0
+AMTX.US,D,20211222,000000,13.25,13.37,12.61,12.97,818791,0
+AMTX.US,D,20211223,000000,12.88,13.05,12.35,12.61,417326,0
+AMTX.US,D,20211227,000000,12.62,12.94,12.1,12.61,626096,0
+AMTX.US,D,20211228,000000,12.45,12.76,12.02,12.14,398706,0
+AMTX.US,D,20211229,000000,12.2232,12.525,11.69,12.06,478564,0
+AMTX.US,D,20211230,000000,12.06,13.09,12.06,12.43,658037,0
+AMTX.US,D,20211231,000000,12.33,13.06,12.19,12.3,660793,0
+AMTX.US,D,20220103,000000,12.6,13.22,12.375,13.11,627047,0
+AMTX.US,D,20220104,000000,13.14,13.52,12.35,12.96,602622,0
+AMTX.US,D,20220105,000000,13.07,13.28,11.12,11.44,1071016,0
+AMTX.US,D,20220106,000000,11.5,11.5984,10.74,11.31,887760,0
+AMTX.US,D,20220107,000000,11.32,11.62,10.78,10.87,601995,0
+AMTX.US,D,20220110,000000,10.75,10.79,10.3142,10.72,470687,0
+AMTX.US,D,20220111,000000,10.73,11.51,10.5,11.37,519570,0
+AMTX.US,D,20220112,000000,11.4,11.75,10.95,11.18,370772,0
+AMTX.US,D,20220113,000000,11.21,11.42,10.8,10.94,465887,0
+AMTX.US,D,20220114,000000,10.74,11.05,10.36,10.38,594442,0
+AMTX.US,D,20220118,000000,10.25,10.44,9.39,9.58,822691,0
+AMTX.US,D,20220119,000000,9.67,10.08,9.25,9.5,846700,0
+AMTX.US,D,20220120,000000,9.73,10.261,9.56,9.63,777292,0
+AMTX.US,D,20220121,000000,9.3,9.78,8.63,8.885,1181719,0
+AMTX.US,D,20220124,000000,8.66,9.299,8.01,9.21,864644,0
+AMTX.US,D,20220125,000000,9,9.16,8.42,8.98,648331,0
+AMTX.US,D,20220126,000000,9.32,9.88,8.78,8.93,861800,0
+AMTX.US,D,20220127,000000,9.3,9.64,8.05,8.31,759544,0
+AMTX.US,D,20220128,000000,8.37,8.68,7.88,8.66,823695,0
+AMTX.US,D,20220131,000000,8.7214,9.4,8.67,9.17,525925,0
+AMTX.US,D,20220201,000000,9.3,9.83,8.96,9.56,848630,0
+AMTX.US,D,20220202,000000,9.71,9.71,8.9,8.99,822868,0
+AMTX.US,D,20220203,000000,8.68,9.04,8.46,8.57,604133,0
+AMTX.US,D,20220204,000000,8.67,9.48,8.5113,9.18,542568,0
+AMTX.US,D,20220207,000000,9.09,10.4,9.0501,10.18,951144,0
+AMTX.US,D,20220208,000000,10.02,10.74,9.99,10.62,766872,0
+AMTX.US,D,20220209,000000,11.2,11.45,10.8785,11.4,1140892,0
+AMTX.US,D,20220210,000000,11,11.8,10.8001,11.14,1172511,0
+AMTX.US,D,20220211,000000,11.6995,11.7,10.24,10.45,694921,0
+AMTX.US,D,20220214,000000,10.35,10.64,10.06,10.2,432075,0
+AMTX.US,D,20220215,000000,10.3,11.04,10.3,10.97,401370,0
+AMTX.US,D,20220216,000000,10.97,11.09,10.7,10.86,594013,0
+AMTX.US,D,20220217,000000,10.68,11.04,10.36,10.39,422744,0
+AMTX.US,D,20220218,000000,10.24,10.29,9.55,9.79,444902,0
+AMTX.US,D,20220222,000000,9.65,9.78,8.97,9.07,623710,0
+AMTX.US,D,20220223,000000,9.23,9.8098,9.11,9.42,695953,0
+AMTX.US,D,20220224,000000,8.97,11.3892,8.96,11.32,1289520,0
+AMTX.US,D,20220225,000000,11.2,11.72,10.56,11.69,621389,0
+AMTX.US,D,20220228,000000,12.01,13.31,12,12.82,1520497,0
+AMTX.US,D,20220301,000000,13.14,13.14,11.57,12.44,1028853,0
+AMTX.US,D,20220302,000000,12.55,13.37,12.45,13.35,681020,0
+AMTX.US,D,20220303,000000,13.71,13.71,12.375,12.72,709440,0
+AMTX.US,D,20220304,000000,12.7,13.05,12.1619,12.38,518682,0
+AMTX.US,D,20220307,000000,12.34,13.375,12.14,12.44,960079,0
+AMTX.US,D,20220308,000000,12.68,15.5,12.68,15.02,1556931,0
+AMTX.US,D,20220309,000000,15.02,15.35,14.05,14.78,1124106,0
+AMTX.US,D,20220310,000000,15.8,16.0599,13.8,14.52,1129391,0
+AMTX.US,D,20220311,000000,14.65,14.65,13.07,13.72,945992,0
+AMTX.US,D,20220314,000000,13.7,13.81,11.525,11.59,1205336,0
+AMTX.US,D,20220315,000000,11.47,11.5778,10.6441,10.78,1120963,0
+AMTX.US,D,20220316,000000,11.04,11.2,10.27,10.75,1191809,0
+AMTX.US,D,20220317,000000,10.84,11.65,10.7,11.46,1177800,0
+AMTX.US,D,20220318,000000,11.26,11.83,11.05,11.07,1042778,0
+AMTX.US,D,20220321,000000,11.18,11.38,10.28,10.63,1490495,0
+AMTX.US,D,20220322,000000,10.6,11.29,10.6,11,892023,0
+AMTX.US,D,20220323,000000,10.99,11.96,10.82,11.18,914701,0
+AMTX.US,D,20220324,000000,11.25,11.25,10.54,11.22,914709,0
+AMTX.US,D,20220325,000000,11.25,12.0299,10.91,12.01,1105192,0
+AMTX.US,D,20220328,000000,11.85,12.2042,11.23,11.62,1038039,0
+AMTX.US,D,20220329,000000,11.61,12.15,11.35,11.75,837469,0
+AMTX.US,D,20220330,000000,11.91,13.16,11.87,12.39,1412344,0
+AMTX.US,D,20220331,000000,12.32,13.09,12.21,12.67,700690,0
+AMTX.US,D,20220401,000000,12.74,12.83,11.56,11.7,659224,0
+AMTX.US,D,20220404,000000,12.01,12.98,11.8001,12.79,903906,0
+AMTX.US,D,20220405,000000,12.9,13,12.2,12.41,856374,0
+AMTX.US,D,20220406,000000,12.18,12.43,11.6678,11.81,496453,0
+AMTX.US,D,20220407,000000,11.93,12.5409,11.56,12.28,497542,0
+AMTX.US,D,20220408,000000,12.26,12.4,11.86,12.03,374768,0
+AMTX.US,D,20220411,000000,11.72,12.93,11.67,12.67,618968,0
+AMTX.US,D,20220412,000000,12.9,13.65,12.82,12.89,974366,0
+AMTX.US,D,20220413,000000,13.08,13.64,12.87,13.46,569613,0
+AMTX.US,D,20220414,000000,13.48,13.78,13.08,13.17,477835,0
+AMTX.US,D,20220418,000000,13.07,13.24,12.4957,12.64,417233,0
+AMTX.US,D,20220419,000000,12.61,12.82,12.24,12.39,378924,0
+AMTX.US,D,20220420,000000,12.47,12.47,11.01,11.8,828544,0
+AMTX.US,D,20220421,000000,11.9,11.9,10.4494,10.64,942981,0
+AMTX.US,D,20220422,000000,10.6,10.9,9.5501,9.84,1334980,0
+AMTX.US,D,20220425,000000,9.5,10.15,9.218,9.95,699361,0
+AMTX.US,D,20220426,000000,10.08,10.42,9.55,9.55,621098,0
+AMTX.US,D,20220427,000000,9.34,9.88,9.34,9.55,468186,0
+AMTX.US,D,20220428,000000,9.57,9.82,9.16,9.64,522458,0
+AMTX.US,D,20220429,000000,9.57,9.73,9.05,9.13,382222,0
+AMTX.US,D,20220502,000000,9.02,9.18,8.6,9.12,718404,0
+AMTX.US,D,20220503,000000,9.09,10.16,9.07,10.14,696925,0
+AMTX.US,D,20220504,000000,10.26,10.49,9.6,10.46,504234,0
+AMTX.US,D,20220505,000000,10.43,10.46,9.24,9.66,425721,0
+AMTX.US,D,20220506,000000,9.79,9.8425,8.9,9.2,559280,0
+AMTX.US,D,20220509,000000,8.83,8.9,8.015,8.16,1008442,0
+AMTX.US,D,20220510,000000,8.41,8.56,7.405,7.9,928223,0
+AMTX.US,D,20220511,000000,7.82,8.169,7,7.01,754419,0
+AMTX.US,D,20220512,000000,6.41,7.0394,5.6701,6.88,1617024,0
+AMTX.US,D,20220513,000000,7.19,8.19,7.15,7.66,1120436,0
+AMTX.US,D,20220516,000000,7.58,7.9844,7.31,7.35,857916,0
+AMTX.US,D,20220517,000000,7.65,8.36,7.52,8.21,745045,0
+AMTX.US,D,20220518,000000,8.13,8.89,7.63,7.8,999115,0
+AMTX.US,D,20220519,000000,7.8,8.16,7.59,7.63,782785,0
+AMTX.US,D,20220520,000000,7.66,7.9,7.12,7.45,597687,0
+AMTX.US,D,20220523,000000,7.49,7.58,6.845,7.39,741666,0
+AMTX.US,D,20220524,000000,7.16,7.21,6.76,7.08,538204,0
+AMTX.US,D,20220525,000000,7.05,7.575,7.05,7.49,637833,0
+AMTX.US,D,20220526,000000,7.5,7.93,7.4,7.88,738854,0
+AMTX.US,D,20220527,000000,7.94,8.58,7.835,8.5,545837,0
+AMTX.US,D,20220531,000000,8.44,8.7035,7.9061,8.11,852863,0
+AMTX.US,D,20220601,000000,8.26,8.82,8.135,8.3,908404,0
+AMTX.US,D,20220602,000000,8.25,9.3,8.2,9.21,816713,0
+AMTX.US,D,20220603,000000,9.09,9.2399,8.43,8.53,771849,0
+AMTX.US,D,20220606,000000,8.64,8.809,7.81,8,678134,0
+AMTX.US,D,20220607,000000,7.99,8.09,7.75,8.04,786732,0
+AMTX.US,D,20220608,000000,8.05,8.49,7.99,8.37,524634,0
+AMTX.US,D,20220609,000000,8.22,8.4272,7.95,7.96,450205,0
+AMTX.US,D,20220610,000000,7.81,7.99,7.21,7.31,476784,0
+AMTX.US,D,20220613,000000,6.89,6.98,6.07,6.31,1117126,0
+AMTX.US,D,20220614,000000,6.4,6.445,5.65,5.9,1183221,0
+AMTX.US,D,20220615,000000,5.93,6.0171,5.54,5.87,936845,0
+AMTX.US,D,20220616,000000,5.57,5.74,5.26,5.4,1020706,0
+AMTX.US,D,20220617,000000,5.51,5.78,5.29,5.47,4252855,0
+AMTX.US,D,20220621,000000,5.65,6.22,5.57,6.03,1020148,0
+AMTX.US,D,20220622,000000,5.6,6.16,5.6,5.99,625908,0
+AMTX.US,D,20220623,000000,6.02,6.18,5.745,6.06,757764,0
+AMTX.US,D,20220624,000000,6.15,6.33,5.98,6.1,1121523,0
+AMTX.US,D,20220627,000000,6.11,6.29,5.82,6.1,460850,0
+AMTX.US,D,20220628,000000,6.22,6.35,5.49,5.53,746833,0
+AMTX.US,D,20220629,000000,5.51,5.6199,5.04,5.15,852504,0
+AMTX.US,D,20220630,000000,5.03,5.08,4.85,4.91,717343,0
+AMTX.US,D,20220701,000000,4.92,5.006,4.765,4.83,650887,0
+AMTX.US,D,20220705,000000,4.68,4.83,4.45,4.79,808900,0
+AMTX.US,D,20220706,000000,4.75,4.91,4.455,4.5,614278,0
+AMTX.US,D,20220707,000000,4.55,5.16,4.51,5.03,752417,0
+AMTX.US,D,20220708,000000,5,5.44,4.92,5.26,521708,0
+AMTX.US,D,20220711,000000,5.12,5.27,4.82,5.01,615574,0
+AMTX.US,D,20220712,000000,5,5.09,4.79,5.08,458407,0
+AMTX.US,D,20220713,000000,4.97,5.3,4.93,5.3,577773,0
+AMTX.US,D,20220714,000000,5.11,5.166,4.87,5.03,480967,0
+AMTX.US,D,20220715,000000,5.11,5.33,4.89,5.3,522437,0
+AMTX.US,D,20220718,000000,5.52,5.66,5.14,5.18,563377,0
+AMTX.US,D,20220719,000000,5.29,5.46,5.21,5.42,379256,0
+AMTX.US,D,20220720,000000,5.47,5.78,5.365,5.76,490143,0
+AMTX.US,D,20220721,000000,5.67,5.67,5.3193,5.57,598991,0
+AMTX.US,D,20220722,000000,5.66,5.66,4.91,5.02,514310,0
+AMTX.US,D,20220725,000000,5.08,5.63,5.01,5.48,340540,0
+AMTX.US,D,20220726,000000,5.43,5.44,5.25,5.29,316044,0
+AMTX.US,D,20220727,000000,5.41,5.765,5.34,5.74,506716,0
+AMTX.US,D,20220728,000000,5.92,6.45,5.88,6.39,830384,0
+AMTX.US,D,20220729,000000,6.37,7.85,6.31,7.35,1725914,0
+AMTX.US,D,20220801,000000,7.13,7.56,6.79,7.5,846423,0
+AMTX.US,D,20220802,000000,7.37,8.39,7.37,7.83,911783,0
+AMTX.US,D,20220803,000000,8.12,8.2957,7.5316,7.88,793315,0
+AMTX.US,D,20220804,000000,8.31,8.369,7.5,8.16,1180602,0
+AMTX.US,D,20220805,000000,8.13,10.55,8.13,10.18,2464266,0
+AMTX.US,D,20220808,000000,10.15,11.4964,10.15,11.12,1456881,0
+AMTX.US,D,20220809,000000,10.41,10.67,9.06,10.17,1559610,0
+AMTX.US,D,20220810,000000,10.73,10.81,10,10.5,791305,0
+AMTX.US,D,20220811,000000,10.7,11.28,10.5904,10.66,716665,0
+AMTX.US,D,20220812,000000,10.75,11.21,10.66,10.85,556383,0
+AMTX.US,D,20220815,000000,10.6,10.73,10.23,10.46,653948,0
+AMTX.US,D,20220816,000000,10.34,10.74,10.15,10.5,819751,0
+AMTX.US,D,20220817,000000,10.13,10.19,9.52,9.76,597509,0
+AMTX.US,D,20220818,000000,9.74,10.15,9.6,10.11,456002,0
+AMTX.US,D,20220819,000000,9.78,9.86,8.735,9.01,743068,0
+AMTX.US,D,20220822,000000,8.66,8.96,8.27,8.37,543765,0
+AMTX.US,D,20220823,000000,8.55,8.99,8.32,8.36,525214,0
+AMTX.US,D,20220824,000000,8.4,9.36,8.39,9.3,626707,0
+AMTX.US,D,20220825,000000,9.41,10.1,9.2779,9.91,625803,0
+AMTX.US,D,20220826,000000,9.93,10.33,9.46,9.49,613782,0
+AMTX.US,D,20220829,000000,9.23,9.74,9.2,9.24,385128,0
+AMTX.US,D,20220830,000000,9.27,9.29,8.47,8.56,521988,0
+AMTX.US,D,20220831,000000,8.46,9.16,8.43,9.12,601674,0
+AMTX.US,D,20220901,000000,9.01,9.01,8.125,8.38,571627,0
+AMTX.US,D,20220902,000000,8.61,8.7834,8.06,8.41,252390,0
+AMTX.US,D,20220906,000000,8.43,8.485,8.0972,8.32,520420,0
+AMTX.US,D,20220907,000000,8.67,8.75,8.26,8.63,502828,0
+AMTX.US,D,20220908,000000,8.64,9.37,8.64,9.17,640119,0
+AMTX.US,D,20220909,000000,9.41,9.53,9.09,9.36,457225,0
+AMTX.US,D,20220912,000000,9.48,9.65,9.1535,9.37,368811,0
+AMTX.US,D,20220913,000000,8.85,9.045,8.33,8.42,654133,0
+AMTX.US,D,20220914,000000,8.33,8.66,8.035,8.52,461704,0
+AMTX.US,D,20220915,000000,8.29,8.445,8.01,8.36,530209,0
+AMTX.US,D,20220916,000000,8.2,8.2,7.61,7.77,616362,0
+AMTX.US,D,20220919,000000,7.58,8.2,7.44,8.01,506694,0
+AMTX.US,D,20220920,000000,7.89,8.14,7.6,7.63,557859,0
+AMTX.US,D,20220921,000000,7.72,7.86,7.3,7.44,646887,0
+AMTX.US,D,20220922,000000,7.45,7.48,6.74,6.91,629668,0
+AMTX.US,D,20220923,000000,6.63,6.72,6.25,6.47,672029,0
+AMTX.US,D,20220926,000000,6.37,6.7363,6.13,6.16,588782,0
+AMTX.US,D,20220927,000000,6.36,6.64,6.21,6.39,524422,0
+AMTX.US,D,20220928,000000,6.27,6.82,6.27,6.74,634500,0
+AMTX.US,D,20220929,000000,6.42,6.64,6,6.18,547061,0
+AMTX.US,D,20220930,000000,6.19,6.42,6.07,6.12,430305,0
+AMTX.US,D,20221003,000000,6.215,6.39,5.98,6.34,445667,0
+AMTX.US,D,20221004,000000,6.55,7.4394,6.55,6.98,1150856,0
+AMTX.US,D,20221005,000000,6.78,6.9,6.32,6.66,457816,0
+AMTX.US,D,20221006,000000,6.62,7.2,6.56,6.73,832543,0
+AMTX.US,D,20221007,000000,6.65,6.6789,6.22,6.29,478357,0
+AMTX.US,D,20221010,000000,6.29,6.41,6.06,6.22,394278,0
+AMTX.US,D,20221011,000000,6.11,6.47,6.01,6.4,458828,0
+AMTX.US,D,20221012,000000,6.47,6.48,6.12,6.35,425151,0
+AMTX.US,D,20221013,000000,6.09,6.49,5.95,6.25,744115,0
+AMTX.US,D,20221014,000000,6.29,6.41,5.75,5.87,598531,0
+AMTX.US,D,20221017,000000,6.33,6.53,6.07,6.41,1233974,0
+AMTX.US,D,20221018,000000,6.69,7.095,6.565,7.07,1049890,0
+AMTX.US,D,20221019,000000,7.02,7.645,6.91,7.61,880602,0
+AMTX.US,D,20221020,000000,7.54,7.841,7.11,7.26,814793,0
+AMTX.US,D,20221021,000000,7.24,7.47,7.0204,7.28,2444617,0
+AMTX.US,D,20221024,000000,7.35,7.35,6.8,6.9,495317,0
+AMTX.US,D,20221025,000000,6.87,7.48,6.87,7.2,516480,0
+AMTX.US,D,20221026,000000,7.3,7.84,7.1378,7.4,391903,0
+AMTX.US,D,20221027,000000,7.56,7.71,7.06,7.09,361858,0
+AMTX.US,D,20221028,000000,7.19,7.45,6.81,7.21,312194,0
+AMTX.US,D,20221031,000000,7.23,7.61,7.15,7.4,605214,0
+AMTX.US,D,20221101,000000,7.65,7.6871,7.02,7.22,426234,0
+AMTX.US,D,20221102,000000,7.24,7.44,6.84,6.88,532626,0
+AMTX.US,D,20221103,000000,6.82,7.27,6.7201,6.99,997241,0
+AMTX.US,D,20221104,000000,7.27,7.27,6.66,6.84,898333,0
+AMTX.US,D,20221107,000000,6.87,6.92,6.58,6.76,478017,0
+AMTX.US,D,20221108,000000,6.8,6.82,6.23,6.36,1017147,0
+AMTX.US,D,20221109,000000,6.28,6.28,5.59,5.63,946578,0
+AMTX.US,D,20221110,000000,6.01,6.655,5.81,6.64,716517,0
+AMTX.US,D,20221111,000000,6.7,6.95,6.41,6.64,1015143,0
+AMTX.US,D,20221114,000000,6.65,6.66,5.99,5.99,687608,0
+AMTX.US,D,20221115,000000,6.2,6.379,5.97,6.28,680729,0
+AMTX.US,D,20221116,000000,6.19,6.3,5.84,5.85,494592,0
+AMTX.US,D,20221117,000000,5.79,5.79,5.3825,5.47,615474,0
+AMTX.US,D,20221118,000000,5.57,5.57,5.295,5.38,431357,0
+AMTX.US,D,20221121,000000,5.28,5.5,5.1,5.39,449981,0
+AMTX.US,D,20221122,000000,5.35,5.38,5.17,5.25,320692,0
+AMTX.US,D,20221123,000000,5.22,5.36,5.1,5.31,269009,0
+AMTX.US,D,20221125,000000,5.23,5.39,5.23,5.28,85013,0
+AMTX.US,D,20221128,000000,5.21,5.22,4.7575,4.79,572769,0
+AMTX.US,D,20221129,000000,4.83,4.96,4.71,4.82,584000,0
+AMTX.US,D,20221130,000000,4.83,5.7,4.73,5.51,1145629,0
+AMTX.US,D,20221201,000000,5.52,5.75,5.37,5.63,837197,0
+AMTX.US,D,20221202,000000,5.43,5.6,5.3101,5.55,458206,0
+AMTX.US,D,20221205,000000,5.53,5.66,5.09,5.11,422143,0
+AMTX.US,D,20221206,000000,5.07,5.11,4.54,4.61,588509,0
+AMTX.US,D,20221207,000000,4.57,4.7099,4.19,4.27,609296,0
+AMTX.US,D,20221208,000000,4.34,4.45,3.9,3.93,898951,0
+AMTX.US,D,20221209,000000,3.93,3.985,3.74,3.78,761136,0
+AMTX.US,D,20221212,000000,3.77,4.355,3.71,4.35,798944,0
+AMTX.US,D,20221213,000000,4.5,4.83,4.18,4.43,955417,0
+AMTX.US,D,20221214,000000,4.28,4.43,4.11,4.19,515478,0
+AMTX.US,D,20221215,000000,4.06,4.17,3.98,4.11,436419,0
+AMTX.US,D,20221216,000000,4.03,4.21,3.88,4.15,1036199,0
+AMTX.US,D,20221219,000000,4.2,4.2,3.9,4.05,588340,0
+AMTX.US,D,20221220,000000,4,4.26,3.94,4.09,435709,0
+AMTX.US,D,20221221,000000,4.18,4.225,4.05,4.2,515033,0
+AMTX.US,D,20221222,000000,4.17,4.17,3.73,3.85,647020,0
+AMTX.US,D,20221223,000000,3.83,3.95,3.75,3.9,319789,0
+AMTX.US,D,20221227,000000,4,4.03,3.75,3.77,540957,0
+AMTX.US,D,20221228,000000,3.78,3.96,3.72,3.75,643885,0
+AMTX.US,D,20221229,000000,3.8,4.05,3.74,4.015,466029,0
+AMTX.US,D,20221230,000000,3.98,4.015,3.795,3.96,636464,0
+AMTX.US,D,20230103,000000,3.97,4.1927,3.805,3.9,727679,0
+AMTX.US,D,20230104,000000,3.95,4.06,3.85,3.94,430758,0
+AMTX.US,D,20230105,000000,3.9,3.9205,3.7,3.75,624399,0
+AMTX.US,D,20230106,000000,3.85,3.9699,3.62,3.87,649622,0
+AMTX.US,D,20230109,000000,3.93,4.14,3.93,4.08,663162,0
+AMTX.US,D,20230110,000000,4.04,4.15,3.92,4.05,312761,0
+AMTX.US,D,20230111,000000,4.09,4.35,4.06,4.23,451447,0
+AMTX.US,D,20230112,000000,4.3,4.32,4.08,4.3,319527,0
+AMTX.US,D,20230113,000000,4.23,4.42,4.23,4.39,296325,0
+AMTX.US,D,20230117,000000,4.45,4.55,4.32,4.37,283562,0
+AMTX.US,D,20230118,000000,4.45,4.51,4.01,4.11,523086,0
+AMTX.US,D,20230119,000000,3.98,4.02,3.79,3.82,794937,0
+AMTX.US,D,20230120,000000,3.95,3.98,3.805,3.84,551432,0
+AMTX.US,D,20230123,000000,3.93,4.29,3.86,4.16,596774,0
+AMTX.US,D,20230124,000000,4.1,4.18,3.985,4.06,275715,0
+AMTX.US,D,20230125,000000,4.01,4.18,3.93,4.16,258290,0
+AMTX.US,D,20230126,000000,4.3,4.36,4.11,4.19,322291,0
+AMTX.US,D,20230127,000000,4.15,4.31,4.15,4.31,231699,0
+AMTX.US,D,20230130,000000,4.29,4.555,4.23,4.32,448382,0
+AMTX.US,D,20230131,000000,4.34,4.74,4.34,4.67,790269,0
+AMTX.US,D,20230201,000000,4.56,4.71,4.37,4.6,761333,0
+AMTX.US,D,20230202,000000,4.62,4.79,4.535,4.7,698566,0
+AMTX.US,D,20230203,000000,4.6,4.99,4.52,4.69,588741,0
+AMTX.US,D,20230206,000000,4.69,4.82,4.46,4.52,538643,0
+AMTX.US,D,20230207,000000,4.5,4.57,4.31,4.37,377468,0
+AMTX.US,D,20230208,000000,4.32,4.49,4.3,4.38,342678,0
+AMTX.US,D,20230209,000000,4.42,4.5,4.2,4.3,370871,0
+AMTX.US,D,20230210,000000,4.23,4.29,4.065,4.22,503763,0
+AMTX.US,D,20230213,000000,4.32,4.65,4.25,4.61,616981,0
+AMTX.US,D,20230214,000000,4.6,4.9335,4.44,4.79,543731,0
+AMTX.US,D,20230215,000000,4.76,4.95,4.66,4.93,561851,0
+AMTX.US,D,20230216,000000,4.8,4.84,4.44,4.51,399108,0
+AMTX.US,D,20230217,000000,4.54,4.595,4.26,4.3,297854,0
+AMTX.US,D,20230221,000000,4.25,4.37,3.91,3.92,566133,0
+AMTX.US,D,20230222,000000,3.93,4.01,3.805,3.9,554568,0
+AMTX.US,D,20230223,000000,3.98,4.07,3.8601,3.9,436179,0
+AMTX.US,D,20230224,000000,3.85,3.895,3.75,3.81,332310,0
+AMTX.US,D,20230227,000000,3.86,3.91,3.785,3.85,400233,0
+AMTX.US,D,20230228,000000,3.81,3.8118,3.53,3.57,1209626,0
+AMTX.US,D,20230301,000000,3.6,3.79,3.54,3.7,533731,0
+AMTX.US,D,20230302,000000,3.62,3.76,3.55,3.63,353569,0
+AMTX.US,D,20230303,000000,3.64,3.88,3.56,3.84,428306,0
+AMTX.US,D,20230306,000000,3.86,3.86,3.64,3.68,430240,0
+AMTX.US,D,20230307,000000,3.71,3.78,3.6,3.61,324961,0
+AMTX.US,D,20230308,000000,3.61,3.68,3.48,3.505,631617,0
+AMTX.US,D,20230309,000000,3.35,3.4,2.95,2.985,1773546,0
+AMTX.US,D,20230310,000000,2.97,2.97,2.67,2.68,1490253,0
+AMTX.US,D,20230313,000000,2.65,2.91,2.51,2.76,751639,0
+AMTX.US,D,20230314,000000,2.79,2.93,2.715,2.76,636679,0
+AMTX.US,D,20230315,000000,2.65,2.7799,2.6142,2.71,925434,0
+AMTX.US,D,20230316,000000,2.63,2.79,2.6,2.79,843800,0
+AMTX.US,D,20230317,000000,2.76,2.805,2.635,2.75,792914,0
+AMTX.US,D,20230320,000000,2.75,2.76,2.53,2.6,822971,0
+AMTX.US,D,20230321,000000,2.62,2.84,2.62,2.77,588571,0
+AMTX.US,D,20230322,000000,2.77,2.85,2.68,2.69,354118,0
+AMTX.US,D,20230323,000000,2.69,2.7989,2.55,2.6,508161,0
+AMTX.US,D,20230324,000000,2.58,2.63,2.51,2.61,373090,0
+AMTX.US,D,20230327,000000,2.7,2.76,2.61,2.72,381171,0
+AMTX.US,D,20230328,000000,2.68,2.729,2.42,2.425,679533,0
+AMTX.US,D,20230329,000000,2.48,2.48,2.15,2.25,988858,0
+AMTX.US,D,20230330,000000,2.26,2.315,2.1,2.15,870302,0
+AMTX.US,D,20230331,000000,2.17,2.38,2.14,2.32,1016900,0
+AMTX.US,D,20230403,000000,2.38,2.64,2.36,2.43,759817,0
+AMTX.US,D,20230404,000000,2.46,2.47,2.22,2.26,540998,0
+AMTX.US,D,20230405,000000,2.24,2.24,2.125,2.13,482143,0
+AMTX.US,D,20230406,000000,2.14,2.1566,2.01,2.03,682365,0
+AMTX.US,D,20230410,000000,2.03,2.065,1.985,2.04,583066,0
+AMTX.US,D,20230411,000000,2.03,2.29,2.03,2.26,593118,0
+AMTX.US,D,20230412,000000,2.32,2.3595,2.185,2.2,490034,0
+AMTX.US,D,20230413,000000,2.19,2.19,2.03,2.16,651634,0
+AMTX.US,D,20230414,000000,2.13,2.265,2.12,2.23,362446,0
+AMTX.US,D,20230417,000000,2.27,2.43,2.245,2.38,987807,0
+AMTX.US,D,20230418,000000,2.4,2.4161,2.2,2.33,462745,0
+AMTX.US,D,20230419,000000,2.29,2.3,2.205,2.26,293501,0
+AMTX.US,D,20230420,000000,2.2,2.225,2.055,2.07,488445,0
+AMTX.US,D,20230421,000000,2.05,2.17,1.995,2.16,587482,0
+AMTX.US,D,20230424,000000,2.16,2.22,2.12,2.15,338620,0
+AMTX.US,D,20230425,000000,2.1,2.13,2.05,2.11,306303,0
+AMTX.US,D,20230426,000000,2.07,2.16,2.02,2.02,326559,0
+AMTX.US,D,20230427,000000,2.03,2.165,2.03,2.16,325433,0
+AMTX.US,D,20230428,000000,2.17,2.24,2.1,2.22,249836,0
+AMTX.US,D,20230501,000000,2.23,2.23,2.03,2.07,334468,0
+AMTX.US,D,20230502,000000,2.05,2.105,2.01,2.07,230279,0
+AMTX.US,D,20230503,000000,2.06,2.24,2.03,2.17,405734,0
+AMTX.US,D,20230504,000000,1.78,1.8,1.16,1.75,4167005,0
+AMTX.US,D,20230505,000000,1.69,1.9899,1.65,1.87,1391970,0
+AMTX.US,D,20230508,000000,1.94,2.35,1.91,2.27,2969551,0
+AMTX.US,D,20230509,000000,2.28,2.3,1.9,1.93,1222299,0
+AMTX.US,D,20230510,000000,1.99,1.99,1.7,1.73,886231,0
+AMTX.US,D,20230511,000000,1.73,1.78,1.61,1.77,604347,0
+AMTX.US,D,20230512,000000,1.78,1.79,1.68,1.79,434398,0
+AMTX.US,D,20230515,000000,1.77,1.9,1.69,1.89,719497,0
+AMTX.US,D,20230516,000000,1.82,1.92,1.8,1.88,382613,0
+AMTX.US,D,20230517,000000,1.89,2.13,1.86,2.08,715719,0
+AMTX.US,D,20230518,000000,2.15,2.56,2.12,2.44,1707415,0
+AMTX.US,D,20230519,000000,2.59,3.73,2.53,3.22,8946113,0
+AMTX.US,D,20230522,000000,3.16,4.38,2.97,4.35,4137473,0
+AMTX.US,D,20230523,000000,4.23,4.89,3.33,4.26,3426122,0
+AMTX.US,D,20230524,000000,4.2,4.31,3.6,4.13,1495475,0
+AMTX.US,D,20230525,000000,4.31,4.8,4.0011,4.23,1894027,0
+AMTX.US,D,20230526,000000,4.21,4.6338,3.97,4.17,1199296,0
+AMTX.US,D,20230530,000000,4.25,4.605,4.18,4.37,886060,0
+AMTX.US,D,20230531,000000,4.51,4.83,4.3101,4.77,1781614,0
+AMTX.US,D,20230601,000000,4.77,5.32,4.64,5.2,1503772,0
+AMTX.US,D,20230602,000000,5.34,5.35,4.74,4.92,1074109,0
+AMTX.US,D,20230605,000000,5.05,5.79,5,5.76,1660568,0
+AMTX.US,D,20230606,000000,5.7,6.96,5.63,6.95,2593620,0
+AMTX.US,D,20230607,000000,7,7.47,5.01,5.71,3871882,0
+AMTX.US,D,20230608,000000,5.7,6.275,5.22,6.02,1711278,0
+AMTX.US,D,20230609,000000,6.15,6.71,6.03,6.63,1460353,0
+AMTX.US,D,20230612,000000,6.8,7.95,6.25,7.68,1971810,0
+AMTX.US,D,20230613,000000,7.53,7.7862,6.6323,6.93,1552646,0
+AMTX.US,D,20230614,000000,7,7.37,6.64,6.84,796684,0
+AMTX.US,D,20230615,000000,6.66,6.92,6.53,6.87,776925,0
+AMTX.US,D,20230616,000000,6.94,6.94,6.14,6.42,1010108,0
+AMTX.US,D,20230620,000000,6.21,6.4,5.71,6.35,903682,0
+AMTX.US,D,20230621,000000,6.28,6.44,6,6.26,530707,0
+AMTX.US,D,20230622,000000,6.14,6.31,6,6.08,465942,0
+AMTX.US,D,20230623,000000,5.9,6.11,5.56,5.61,4624426,0
+AMTX.US,D,20230626,000000,5.956,6.24,5.53,5.73,760042,0
+AMTX.US,D,20230627,000000,5.82,6.1375,5.63,5.88,599590,0
+AMTX.US,D,20230628,000000,5.82,6.85,5.81,6.5,918956,0
+AMTX.US,D,20230629,000000,6.515,7.11,6.515,7.08,1061664,0
+AMTX.US,D,20230630,000000,7.25,7.3512,7.12,7.33,1380243,0
+AMTX.US,D,20230703,000000,7.37,7.61,7.12,7.29,402674,0
+AMTX.US,D,20230705,000000,7.2,7.58,7.05,7.05,470406,0
+AMTX.US,D,20230706,000000,6.87,7.2,6.59,6.99,506672,0
+AMTX.US,D,20230707,000000,7.29,7.698,7.1747,7.58,552003,0
+AMTX.US,D,20230710,000000,7.6,7.92,7.58,7.91,521658,0
+AMTX.US,D,20230711,000000,7.97,8.12,7.77,8.05,582418,0
+AMTX.US,D,20230712,000000,8.2,8.87,8.01,8.7,1190573,0
+AMTX.US,D,20230713,000000,8.81,8.99,8.02,8.15,729912,0
+AMTX.US,D,20230714,000000,8.08,8.175,7.13,7.22,964766,0
+AMTX.US,D,20230717,000000,7.09,8.14,7.0301,8.02,841136,0
+AMTX.US,D,20230718,000000,8.2,8.85,8.0439,8.22,996087,0
+AMTX.US,D,20230719,000000,8.31,8.47,7.36,7.47,755491,0
+AMTX.US,D,20230720,000000,7.47,7.94,7.47,7.7,368346,0
+AMTX.US,D,20230721,000000,7.71,7.71,7.11,7.43,404864,0
+AMTX.US,D,20230724,000000,7.4,7.51,7.14,7.51,294255,0
+AMTX.US,D,20230725,000000,7.5,7.62,7.3,7.35,212179,0
+AMTX.US,D,20230726,000000,7.22,7.41,7.11,7.26,392305,0
+AMTX.US,D,20230727,000000,7.36,7.41,6.48,6.64,641863,0
+AMTX.US,D,20230728,000000,6.75,7.17,6.49,6.865,560222,0
+AMTX.US,D,20230731,000000,6.86,7.61,6.83,7.38,418741,0
+AMTX.US,D,20230801,000000,7.29,7.51,7.01,7.07,427242,0
+AMTX.US,D,20230802,000000,7.01,7.0515,6.51,6.805,524186,0
+AMTX.US,D,20230803,000000,6.07,7.67,6.02,7.53,924882,0
+AMTX.US,D,20230804,000000,7.51,7.6,7.29,7.46,311171,0
+AMTX.US,D,20230807,000000,7.38,7.82,6.7001,6.87,791430,0
+AMTX.US,D,20230808,000000,6.86,7.1999,6.79,7.13,366470,0
+AMTX.US,D,20230809,000000,7.12,7.255,6.8,6.99,467517,0
+AMTX.US,D,20230810,000000,6.99,7.1399,6.82,6.85,259471,0
+AMTX.US,D,20230811,000000,6.84,7.02,6.76,6.87,261752,0
+AMTX.US,D,20230814,000000,6.85,6.9,6.6,6.64,285179,0
+AMTX.US,D,20230815,000000,6.55,6.68,6.11,6.16,532120,0
+AMTX.US,D,20230816,000000,6.54,6.65,5.7,5.8,850563,0
+AMTX.US,D,20230817,000000,5.91,6.0499,5.63,5.67,533587,0
+AMTX.US,D,20230818,000000,5.58,5.68,5.16,5.24,731875,0
+AMTX.US,D,20230821,000000,5.25,5.3982,5.14,5.2,448223,0
+AMTX.US,D,20230822,000000,5.29,5.56,4.99,5.18,660217,0
+AMTX.US,D,20230823,000000,5.16,5.35,5.09,5.19,485292,0
+AMTX.US,D,20230824,000000,5.14,5.14,4.7,4.78,572455,0
+AMTX.US,D,20230825,000000,4.85,5.33,4.84,4.98,537712,0
+AMTX.US,D,20230828,000000,5.05,5.05,4.71,4.94,424670,0
+AMTX.US,D,20230829,000000,4.94,5.38,4.85,5.3,430176,0
+AMTX.US,D,20230830,000000,5.23,5.55,5.13,5.39,396498,0
+AMTX.US,D,20230831,000000,5.44,5.5,4.98,5.01,460253,0
+AMTX.US,D,20230901,000000,5.07,5.2,4.84,4.88,399964,0
+AMTX.US,D,20230905,000000,4.84,5.01,4.78,4.89,304276,0
+AMTX.US,D,20230906,000000,5,5.15,4.81,5,672425,0
+AMTX.US,D,20230907,000000,4.9,5.05,4.75,4.96,316284,0
+AMTX.US,D,20230908,000000,4.92,4.93,4.65,4.815,383323,0
+AMTX.US,D,20230911,000000,5,6.06,5,5.43,2752727,0
+AMTX.US,D,20230912,000000,5.33,5.85,5.31,5.57,632661,0
+AMTX.US,D,20230913,000000,5.62,5.85,5.325,5.47,538078,0
+AMTX.US,D,20230914,000000,5.57,5.59,5.125,5.16,593608,0
+AMTX.US,D,20230915,000000,5.22,5.22,4.93,5.04,624498,0
+AMTX.US,D,20230918,000000,4.94,4.96,4.69,4.75,484285,0
+AMTX.US,D,20230919,000000,4.77,4.98,4.71,4.95,399809,0
+AMTX.US,D,20230920,000000,4.97,5.08,4.76,4.77,347516,0
+AMTX.US,D,20230921,000000,4.72,4.75,4.2101,4.28,836626,0
+AMTX.US,D,20230922,000000,4.33,4.56,4.12,4.24,443635,0
+AMTX.US,D,20230925,000000,4.17,4.68,4.05,4.47,871309,0
+AMTX.US,D,20230926,000000,4.43,4.67,4.37,4.4,522832,0
+AMTX.US,D,20230927,000000,4.51,4.545,4.17,4.19,522009,0
+AMTX.US,D,20230928,000000,4.22,4.22,3.97,4.085,568427,0
+AMTX.US,D,20230929,000000,4.12,4.235,4.045,4.15,1172120,0
+AMTX.US,D,20231002,000000,4.4,4.9,4.22,4.32,1215237,0
+AMTX.US,D,20231003,000000,4.23,4.27,3.91,4.01,759529,0
+AMTX.US,D,20231004,000000,4,4.07,3.84,4.01,552348,0
+AMTX.US,D,20231005,000000,4.02,4.02,3.77,3.97,353059,0
+AMTX.US,D,20231006,000000,3.9,4.2813,3.865,4.14,339131,0
+AMTX.US,D,20231009,000000,4.09,4.78,4.09,4.75,700163,0
+AMTX.US,D,20231010,000000,4.75,4.9594,4.4,4.47,652395,0
+AMTX.US,D,20231011,000000,4.5,4.729,4.442,4.53,639189,0
+AMTX.US,D,20231012,000000,4.58,4.6458,4.19,4.29,425259,0
+AMTX.US,D,20231013,000000,4.31,4.6,4.2,4.48,450331,0
+AMTX.US,D,20231016,000000,4.46,4.93,4.43,4.83,459781,0
+AMTX.US,D,20231017,000000,4.75,5.165,4.68,5.05,706438,0
+AMTX.US,D,20231018,000000,5.06,5.25,4.87,5.05,534762,0
+AMTX.US,D,20231019,000000,5.02,5.04,4.61,4.99,755198,0
+AMTX.US,D,20231020,000000,4.94,5,4.64,4.65,411098,0
+AMTX.US,D,20231023,000000,4.63,4.9,4.17,4.61,415879,0
+AMTX.US,D,20231024,000000,4.64,5.1,4.63,4.81,542750,0
+AMTX.US,D,20231025,000000,4.72,4.75,4.51,4.61,290955,0
+AMTX.US,D,20231026,000000,4.66,4.6604,4.26,4.37,381138,0
+AMTX.US,D,20231027,000000,4.39,4.4674,4.27,4.31,145682,0
+AMTX.US,D,20231030,000000,4.5,5.1,4.5,4.58,717517,0
+AMTX.US,D,20231031,000000,4.68,5.05,4.65,4.74,385371,0
+AMTX.US,D,20231101,000000,4.75,4.76,4.42,4.61,290355,0
+AMTX.US,D,20231102,000000,4.71,5.0001,4.59,4.85,352703,0
+AMTX.US,D,20231103,000000,4.95,5.1599,4.74,4.85,311437,0
+AMTX.US,D,20231106,000000,4.97,5.08,4.75,4.86,378578,0
+AMTX.US,D,20231107,000000,4.81,4.9999,4.62,4.65,485789,0
+AMTX.US,D,20231108,000000,4.63,4.7,4.49,4.58,330021,0
+AMTX.US,D,20231109,000000,4.71,5.03,4.4449,4.61,559520,0
+AMTX.US,D,20231110,000000,4.6,4.63,4.24,4.52,390048,0
+AMTX.US,D,20231113,000000,4.46,4.48,4.29,4.39,258348,0
+AMTX.US,D,20231114,000000,4.53,4.74,4.48,4.59,387535,0
+AMTX.US,D,20231115,000000,4.65,5.05,4.65,4.9,468186,0
+AMTX.US,D,20231116,000000,4.96,4.97,4.66,4.86,369214,0
+AMTX.US,D,20231117,000000,4.82,4.989,4.79,4.93,402700,0
+AMTX.US,D,20231120,000000,4.88,4.93,4.725,4.88,280030,0
+AMTX.US,D,20231121,000000,4.75,4.83,4.65,4.71,372939,0
+AMTX.US,D,20231122,000000,4.79,4.79,4.69,4.705,197251,0
+AMTX.US,D,20231124,000000,4.67,4.93,4.67,4.81,247305,0
+AMTX.US,D,20231127,000000,4.8,4.81,4.615,4.67,460946,0
+AMTX.US,D,20231128,000000,4.61,4.71,4.32,4.5,418062,0
+AMTX.US,D,20231129,000000,4.66,4.78,4.32,4.37,418010,0
+AMTX.US,D,20231130,000000,4.43,4.88,4.41,4.44,760587,0
+AMTX.US,D,20231201,000000,4.5,4.7086,4.4,4.7,464617,0
+AMTX.US,D,20231204,000000,4.66,4.8499,4.66,4.75,379992,0
+AMTX.US,D,20231205,000000,4.7,4.73,4.49,4.53,511660,0
+AMTX.US,D,20231206,000000,4.53,4.6305,4.33,4.38,430332,0
+AMTX.US,D,20231207,000000,4.42,4.555,4.4,4.53,243698,0
+AMTX.US,D,20231208,000000,4.53,4.61,4.511,4.55,178662,0
+AMTX.US,D,20231211,000000,4.54,4.5899,4.45,4.52,288997,0
+AMTX.US,D,20231212,000000,4.45,4.6,4.35,4.59,367744,0
+AMTX.US,D,20231213,000000,4.56,4.66,4.4,4.62,629827,0
+AMTX.US,D,20231214,000000,4.7,5.26,4.665,5.14,1106843,0
+AMTX.US,D,20231215,000000,5.2,5.38,4.87,4.92,691637,0
+AMTX.US,D,20231218,000000,4.93,5.041,4.8,4.89,481164,0
+AMTX.US,D,20231219,000000,4.86,5.59,4.86,5.505,1086425,0
+AMTX.US,D,20231220,000000,5.44,5.445,5.01,5.03,763490,0
+AMTX.US,D,20231221,000000,5.11,5.3897,5.08,5.37,453815,0
+AMTX.US,D,20231222,000000,5.34,5.59,5.2707,5.45,406050,0
+AMTX.US,D,20231226,000000,5.51,5.92,5.47,5.87,995163,0
+AMTX.US,D,20231227,000000,5.88,6.02,5.67,5.9,774392,0
+AMTX.US,D,20231228,000000,5.84,5.95,5.48,5.53,654180,0
+AMTX.US,D,20231229,000000,5.49,5.5649,5.18,5.24,741330,0
+AMTX.US,D,20240102,000000,5.14,5.21,4.77,4.78,655224,0
+AMTX.US,D,20240103,000000,4.77,4.8,4.52,4.53,673229,0
+AMTX.US,D,20240104,000000,4.52,4.75,4.52,4.68,440099,0
+AMTX.US,D,20240105,000000,4.63,4.76,4.56,4.665,415393,0
+AMTX.US,D,20240108,000000,4.66,4.6999,4.41,4.575,395411,0
+AMTX.US,D,20240109,000000,4.54,4.55,4.415,4.45,374826,0
+AMTX.US,D,20240110,000000,4.47,4.47,4.21,4.27,529590,0
+AMTX.US,D,20240111,000000,4.25,4.37,3.99,3.995,824021,0
+AMTX.US,D,20240112,000000,4.05,4.095,3.69,3.92,1017681,0
+AMTX.US,D,20240116,000000,3.88,3.9,3.33,3.38,1047407,0
+AMTX.US,D,20240117,000000,3.39,3.39,3.05,3.16,835932,0
+AMTX.US,D,20240118,000000,3.23,3.315,3.05,3.09,616385,0
+AMTX.US,D,20240119,000000,3.1,3.19,2.97,3.12,629901,0
+AMTX.US,D,20240122,000000,3.16,3.53,3.14,3.295,658835,0
+AMTX.US,D,20240123,000000,3.37,3.55,3.3001,3.51,625010,0
+AMTX.US,D,20240124,000000,3.58,3.64,3.32,3.33,456465,0
+AMTX.US,D,20240125,000000,3.4,3.46,3.225,3.455,392076,0
+AMTX.US,D,20240126,000000,3.49,3.55,3.43,3.47,242573,0
+AMTX.US,D,20240129,000000,3.48,3.73,3.4,3.72,328166,0
+AMTX.US,D,20240130,000000,3.68,3.68,3.54,3.64,343028,0
+AMTX.US,D,20240131,000000,3.63,3.89,3.6,3.64,371092,0
+AMTX.US,D,20240201,000000,3.7,3.86,3.53,3.64,380321,0
+AMTX.US,D,20240202,000000,3.64,3.64,3.36,3.53,400927,0
+AMTX.US,D,20240205,000000,3.41,3.42,3.171,3.25,502765,0
+AMTX.US,D,20240206,000000,3.25,3.48,3.23,3.455,285406,0
+AMTX.US,D,20240207,000000,3.5,3.515,3.37,3.49,317575,0
+AMTX.US,D,20240208,000000,3.48,3.6,3.44,3.53,248619,0
+AMTX.US,D,20240209,000000,3.6,3.65,3.52,3.54,284537,0
+AMTX.US,D,20240212,000000,3.52,3.76,3.51,3.67,300338,0
+AMTX.US,D,20240213,000000,3.5,3.525,3.35,3.37,414072,0
+AMTX.US,D,20240214,000000,3.48,3.5299,3.3901,3.52,317420,0
+AMTX.US,D,20240215,000000,3.56,3.75,3.49,3.63,925673,0
+AMTX.US,D,20240216,000000,3.6,3.73,3.41,3.5,769575,0
+AMTX.US,D,20240220,000000,3.47,3.91,3.47,3.86,725704,0
+AMTX.US,D,20240221,000000,3.83,3.8891,3.62,3.66,466933,0
+AMTX.US,D,20240222,000000,3.68,3.72,3.44,3.51,387866,0
+AMTX.US,D,20240223,000000,3.53,3.66,3.47,3.66,249673,0
+AMTX.US,D,20240226,000000,3.66,3.84,3.5542,3.65,386487,0
+AMTX.US,D,20240227,000000,3.71,3.74,3.5,3.535,238672,0
+AMTX.US,D,20240228,000000,3.5,3.57,3.47,3.5,251048,0
+AMTX.US,D,20240229,000000,3.51,3.675,3.49,3.63,253923,0
+AMTX.US,D,20240301,000000,3.59,3.66,3.51,3.52,230397,0
+AMTX.US,D,20240304,000000,3.55,3.58,3.42,3.42,460950,0
+AMTX.US,D,20240305,000000,3.5,3.58,3.2309,3.27,511693,0
+AMTX.US,D,20240306,000000,3.31,3.445,3.25,3.32,434745,0
+AMTX.US,D,20240307,000000,3.19,3.5,3.04,3.26,839908,0
+AMTX.US,D,20240308,000000,3.33,3.63,3.255,3.36,705627,0
+AMTX.US,D,20240311,000000,3.4,3.47,3.18,3.21,519757,0
+AMTX.US,D,20240312,000000,3.17,3.3,3.15,3.22,363412,0
+AMTX.US,D,20240313,000000,3.24,3.39,3.2099,3.3,471228,0
+AMTX.US,D,20240314,000000,3.28,3.28,3.155,3.2,362655,0
+AMTX.US,D,20240315,000000,3.12,3.3501,3.1,3.1,589355,0
+AMTX.US,D,20240318,000000,3.09,3.1789,2.85,2.89,623771,0
+AMTX.US,D,20240319,000000,2.84,3.11,2.75,3.065,626547,0
+AMTX.US,D,20240320,000000,3.07,3.68,3,3.65,867829,0
+AMTX.US,D,20240321,000000,4.32,5.23,4.08,5.1,24627214,0
+AMTX.US,D,20240322,000000,5.12,7.0299,5.0214,5.57,14906407,0
+AMTX.US,D,20240325,000000,5.57,6.44,5.24,5.46,3369108,0
+AMTX.US,D,20240326,000000,5.48,6.21,5.3801,5.75,1720269,0
+AMTX.US,D,20240327,000000,5.8,6.38,5.79,6.02,1726103,0
+AMTX.US,D,20240328,000000,6,6.47,5.72,5.99,1073226,0
+AMTX.US,D,20240401,000000,5.94,6.14,5.42,5.51,1203134,0
+AMTX.US,D,20240402,000000,5.36,5.63,5.2307,5.47,754718,0
+AMTX.US,D,20240403,000000,5.47,5.49,5.08,5.41,920867,0
+AMTX.US,D,20240404,000000,5.47,5.53,5.1402,5.19,746602,0
+AMTX.US,D,20240405,000000,5.15,5.35,4.9708,5.22,814538,0
+AMTX.US,D,20240408,000000,5.275,5.37,5.165,5.25,571828,0
+AMTX.US,D,20240409,000000,5.3,5.405,4.82,4.88,1189068,0
+AMTX.US,D,20240410,000000,4.58,4.7333,4.35,4.46,1209062,0
+AMTX.US,D,20240411,000000,4.48,4.57,4.31,4.47,619099,0
+AMTX.US,D,20240412,000000,4.4,4.5299,4.25,4.29,468486,0
+AMTX.US,D,20240415,000000,4.36,4.36,4.05,4.08,608225,0
+AMTX.US,D,20240416,000000,4.1,4.13,3.81,3.885,1341435,0
+AMTX.US,D,20240417,000000,3.89,4.085,3.78,3.79,1161101,0
+AMTX.US,D,20240418,000000,3.82,3.92,3.61,3.62,760791,0
+AMTX.US,D,20240419,000000,3.6,3.85,3.6,3.78,714677,0
+AMTX.US,D,20240422,000000,3.82,3.8688,3.6,3.625,716908,0
+AMTX.US,D,20240423,000000,3.79,3.905,3.61,3.9,1251621,0
+AMTX.US,D,20240424,000000,4.04,4.12,3.88,3.92,1027985,0
+AMTX.US,D,20240425,000000,3.87,4.03,3.7,4.03,642223,0
+AMTX.US,D,20240426,000000,3.97,4.06,3.905,3.94,773712,0
+AMTX.US,D,20240429,000000,3.97,4.0791,3.87,3.95,377229,0
+AMTX.US,D,20240430,000000,3.92,3.96,3.815,3.9,409459,0
+AMTX.US,D,20240501,000000,3.89,3.91,3.68,3.71,566517,0
+AMTX.US,D,20240502,000000,3.83,3.95,3.7,3.895,349311,0
+AMTX.US,D,20240503,000000,3.96,4.13,3.95,4.11,311855,0
+AMTX.US,D,20240506,000000,4.22,4.55,4.22,4.39,853574,0
+AMTX.US,D,20240507,000000,4.4,4.42,4.005,4.05,800697,0
+AMTX.US,D,20240508,000000,4.05,4.22,3.92,4.14,559896,0
+AMTX.US,D,20240509,000000,4.27,4.27,3.95,4.11,435583,0
+AMTX.US,D,20240510,000000,4.1,4.11,3.85,3.995,470722,0
+AMTX.US,D,20240513,000000,3.96,4.35,3.94,4.01,940278,0
+AMTX.US,D,20240514,000000,4.1,4.24,3.99,4.08,497472,0
+AMTX.US,D,20240515,000000,4.16,4.24,4.1,4.15,562661,0
+AMTX.US,D,20240516,000000,4.1,4.16,3.87,3.91,517958,0
+AMTX.US,D,20240517,000000,3.87,3.96,3.81,3.85,313740,0
+AMTX.US,D,20240520,000000,3.82,3.91,3.745,3.84,328122,0
+AMTX.US,D,20240521,000000,3.82,3.8336,3.61,3.62,453265,0
+AMTX.US,D,20240522,000000,3.62,3.71,3.56,3.64,385863,0
+AMTX.US,D,20240523,000000,3.7,3.72,3.41,3.45,569248,0
+AMTX.US,D,20240524,000000,3.45,3.63,3.45,3.62,371216,0
+AMTX.US,D,20240528,000000,3.65,3.94,3.52,3.58,905864,0
+AMTX.US,D,20240529,000000,3.56,3.635,3.41,3.5,353103,0
+AMTX.US,D,20240530,000000,3.53,3.6268,3.48,3.56,292812,0
+AMTX.US,D,20240531,000000,3.61,3.645,3.43,3.45,360444,0
+AMTX.US,D,20240603,000000,3.52,3.58,3.24,3.27,511334,0
+AMTX.US,D,20240604,000000,3.3,3.36,3.13,3.18,530644,0
+AMTX.US,D,20240605,000000,3.21,3.29,3.17,3.24,473633,0
+AMTX.US,D,20240606,000000,3.21,3.25,3.12,3.155,364493,0
+AMTX.US,D,20240607,000000,3.11,3.18,3.02,3.1,354372,0
+AMTX.US,D,20240610,000000,3.1,3.265,3.08,3.1,506957,0
+AMTX.US,D,20240611,000000,3.11,3.21,3.055,3.1,485806,0
+AMTX.US,D,20240612,000000,3.21,3.2997,3.11,3.13,468002,0
+AMTX.US,D,20240613,000000,3.15,3.18,3.09,3.09,287299,0
+AMTX.US,D,20240614,000000,3.18,3.24,3.07,3.1,407336,0
+AMTX.US,D,20240617,000000,3.1,3.15,3.04,3.09,368074,0
+AMTX.US,D,20240618,000000,3.19,3.19,3.1201,3.15,400338,0
+AMTX.US,D,20240620,000000,3.12,3.15,3.04,3.055,373103,0
+AMTX.US,D,20240621,000000,3.06,3.1189,2.98,3.02,725789,0
+AMTX.US,D,20240624,000000,3.05,3.06,2.92,2.98,494755,0
+AMTX.US,D,20240625,000000,2.95,3.05,2.9,3,643364,0
+AMTX.US,D,20240626,000000,3.02,3.09,2.99,3.08,596075,0
+AMTX.US,D,20240627,000000,3.1,3.14,2.96,3.02,493082,0
+AMTX.US,D,20240628,000000,3.06,3.1,2.95,3.01,5577262,0
+AMTX.US,D,20240701,000000,3.03,3.1,2.83,2.86,575852,0
+AMTX.US,D,20240702,000000,2.82,2.98,2.81,2.97,591866,0
+AMTX.US,D,20240703,000000,2.99,3.24,2.92,3.14,642170,0
+AMTX.US,D,20240705,000000,3.15,3.2,3.01,3.19,416607,0
+AMTX.US,D,20240708,000000,3.2,3.39,3.17,3.37,565645,0
+AMTX.US,D,20240709,000000,3.32,3.53,3.2,3.46,486062,0
+AMTX.US,D,20240710,000000,3.51,3.55,3.33,3.35,502319,0
+AMTX.US,D,20240711,000000,3.4,3.57,3.345,3.57,605417,0
+AMTX.US,D,20240712,000000,3.63,3.76,3.52,3.66,679032,0
+AMTX.US,D,20240715,000000,3.53,3.71,3.44,3.615,492919,0
+AMTX.US,D,20240716,000000,3.69,3.98,3.652,3.95,680331,0
+AMTX.US,D,20240717,000000,3.9,4.05,3.79,3.85,616259,0
+AMTX.US,D,20240718,000000,3.83,3.9,3.4,3.41,528979,0
+AMTX.US,D,20240719,000000,3.46,3.465,3.23,3.24,265634,0
+AMTX.US,D,20240722,000000,3.4,3.6188,3.24,3.53,451145,0
+AMTX.US,D,20240723,000000,3.5,3.58,3.37,3.54,299631,0
+AMTX.US,D,20240724,000000,3.48,3.53,3.34,3.35,263430,0
+AMTX.US,D,20240725,000000,3.36,3.51,3.3,3.36,311121,0
+AMTX.US,D,20240726,000000,3.38,3.61,3.38,3.59,412000,0
+AMTX.US,D,20240729,000000,3.59,3.62,3.36,3.39,473679,0
+AMTX.US,D,20240730,000000,3.34,3.458,3.34,3.42,306681,0
+AMTX.US,D,20240731,000000,3.45,3.51,3.17,3.21,792382,0
+AMTX.US,D,20240801,000000,2.97,2.97,2.54,2.66,1781432,0
+AMTX.US,D,20240802,000000,2.75,2.75,2.29,2.49,1555501,0
+AMTX.US,D,20240805,000000,2.26,2.535,2.102,2.53,756208,0
+AMTX.US,D,20240806,000000,2.57,2.69,2.52,2.64,565479,0
+AMTX.US,D,20240807,000000,2.71,2.8149,2.41,2.52,543912,0
+AMTX.US,D,20240808,000000,2.53,2.585,2.464,2.57,471031,0
+AMTX.US,D,20240809,000000,2.6,2.63,2.42,2.45,423036,0
+AMTX.US,D,20240812,000000,2.39,2.53,2.34,2.51,559550,0
+AMTX.US,D,20240813,000000,2.55,3.02,2.5431,2.9,1130195,0
+AMTX.US,D,20240814,000000,2.93,2.97,2.7,2.71,407918,0
+AMTX.US,D,20240815,000000,2.79,2.84,2.6094,2.67,549684,0
+AMTX.US,D,20240816,000000,2.69,2.89,2.65,2.81,503392,0
+AMTX.US,D,20240819,000000,2.85,2.85,2.69,2.81,370194,0
+AMTX.US,D,20240820,000000,2.8,2.84,2.6,2.6,422502,0
+AMTX.US,D,20240821,000000,2.61,2.65,2.56,2.58,276766,0
+AMTX.US,D,20240822,000000,2.58,2.615,2.47,2.49,418325,0
+AMTX.US,D,20240823,000000,2.51,2.665,2.49,2.64,539902,0
+AMTX.US,D,20240826,000000,2.65,2.67,2.5,2.56,360721,0
+AMTX.US,D,20240827,000000,2.5,2.53,2.46,2.47,232900,0
+AMTX.US,D,20240828,000000,2.45,2.46,2.35,2.41,271655,0
+AMTX.US,D,20240829,000000,2.46,2.59,2.36,2.49,452612,0
+AMTX.US,D,20240830,000000,2.53,2.57,2.43,2.46,218564,0
+AMTX.US,D,20240903,000000,2.42,2.45,2.255,2.28,611149,0
+AMTX.US,D,20240904,000000,2.3,2.375,2.21,2.26,547642,0
+AMTX.US,D,20240905,000000,2.28,2.2801,2.16,2.22,376906,0
+AMTX.US,D,20240906,000000,2.21,2.25,2.17,2.21,320601,0
+AMTX.US,D,20240909,000000,2.25,2.34,2.215,2.27,338189,0
+AMTX.US,D,20240910,000000,2.28,2.35,2.2,2.34,239530,0
+AMTX.US,D,20240911,000000,2.35,2.44,2.28,2.43,282308,0
+AMTX.US,D,20240912,000000,2.43,2.49,2.325,2.45,456082,0
+AMTX.US,D,20240913,000000,2.47,2.49,2.34,2.42,346132,0
+AMTX.US,D,20240916,000000,2.45,2.455,2.27,2.33,673416,0
+AMTX.US,D,20240917,000000,2.37,2.45,2.27,2.43,526505,0
+AMTX.US,D,20240918,000000,2.45,2.61,2.38,2.45,587185,0
+AMTX.US,D,20240919,000000,2.61,2.65,2.46,2.54,740095,0
+AMTX.US,D,20240920,000000,2.52,2.53,2.35,2.37,638648,0
+AMTX.US,D,20240923,000000,2.39,2.48,2.31,2.46,463050,0
+AMTX.US,D,20240924,000000,2.43,2.565,2.43,2.49,520377,0
+AMTX.US,D,20240925,000000,2.49,2.52,2.44,2.45,339184,0
+AMTX.US,D,20240926,000000,2.5,2.55,2.28,2.29,576100,0
+AMTX.US,D,20240927,000000,2.33,2.52,2.33,2.4,439173,0
+AMTX.US,D,20240930,000000,2.38,2.4,2.28,2.3,655545,0
+AMTX.US,D,20241001,000000,2.3,2.34,2.25,2.3,625952,0
+AMTX.US,D,20241002,000000,2.29,2.5,2.28,2.47,611511,0
+AMTX.US,D,20241003,000000,2.48,2.83,2.46,2.74,1661832,0
+AMTX.US,D,20241004,000000,2.8,2.8,2.63,2.72,751161,0
+AMTX.US,D,20241007,000000,2.71,2.95,2.68,2.82,956696,0
+AMTX.US,D,20241008,000000,2.83,2.83,2.48,2.61,974539,0
+AMTX.US,D,20241009,000000,2.59,2.6692,2.55,2.58,396904,0
+AMTX.US,D,20241010,000000,2.56,2.69,2.51,2.61,489763,0
+AMTX.US,D,20241011,000000,2.62,2.8075,2.6,2.78,600229,0
+AMTX.US,D,20241014,000000,2.75,2.77,2.64,2.68,434479,0
+AMTX.US,D,20241015,000000,2.65,2.73,2.63,2.71,332153,0
+AMTX.US,D,20241016,000000,2.73,2.86,2.71,2.81,482103,0
+AMTX.US,D,20241017,000000,2.9,3.2,2.875,3,1254886,0
+AMTX.US,D,20241018,000000,3.05,3.08,2.88,3,679882,0
+AMTX.US,D,20241021,000000,2.96,3.07,2.9,3,437259,0
+AMTX.US,D,20241022,000000,2.98,3.05,2.96,3,394592,0
+AMTX.US,D,20241023,000000,2.99,3.105,2.8212,2.92,592857,0
+AMTX.US,D,20241024,000000,2.91,3.02,2.87,3.02,253578,0
+AMTX.US,D,20241025,000000,3.08,3.115,2.975,2.98,493885,0
+AMTX.US,D,20241028,000000,2.97,3.015,2.86,2.88,464797,0
+AMTX.US,D,20241029,000000,2.81,2.84,2.7,2.73,656302,0
+AMTX.US,D,20241030,000000,2.73,2.8,2.68,2.71,413375,0
+AMTX.US,D,20241031,000000,2.74,2.78,2.635,2.67,387978,0
+AMTX.US,D,20241101,000000,2.71,2.765,2.61,2.65,489887,0
+AMTX.US,D,20241104,000000,2.67,2.8395,2.62,2.8,372633,0
+AMTX.US,D,20241105,000000,2.84,3.18,2.73,3.15,667637,0
+AMTX.US,D,20241106,000000,2.86,3.135,2.7108,2.8,829155,0
+AMTX.US,D,20241107,000000,2.79,3.1294,2.761,3.035,512643,0
+AMTX.US,D,20241108,000000,3.02,3.42,2.93,3.35,1065928,0
+AMTX.US,D,20241111,000000,3.57,3.7,3.35,3.59,1562388,0
+AMTX.US,D,20241112,000000,3.73,4.73,3.5,4.62,4045167,0
+AMTX.US,D,20241113,000000,4.57,4.583673,4.1,4.13,1630007,0
+AMTX.US,D,20241114,000000,4.12,4.21,3.86,4.07,865657,0
+AMTX.US,D,20241115,000000,4.1,4.1,3.79,3.83,713435,0
+AMTX.US,D,20241118,000000,3.7,4.01,3.7,3.78,888233,0
+AMTX.US,D,20241119,000000,3.75,4.1299,3.72,3.93,902085,0
+AMTX.US,D,20241120,000000,3.89,4.075,3.76,3.865,675875,0
+AMTX.US,D,20241121,000000,3.9,4.22,3.875,4.09,941902,0
+AMTX.US,D,20241122,000000,4.14,4.179,4.005,4.03,797351,0
+AMTX.US,D,20241125,000000,4.06,4.32,4.03,4.14,787533,0
+AMTX.US,D,20241126,000000,4.17,4.17,3.855,3.93,624233,0
+AMTX.US,D,20241127,000000,3.94,4.08,3.895,3.96,495706,0
+AMTX.US,D,20241129,000000,4.05,4.12,3.99,4.09,372450,0
+AMTX.US,D,20241202,000000,4.1,4.15,3.83,3.99,644851,0
+AMTX.US,D,20241203,000000,3.95,4,3.65,3.68,946310,0
+AMTX.US,D,20241204,000000,3.7,3.7,3.395,3.43,944187,0
+AMTX.US,D,20241205,000000,3.42,3.6,3.35,3.39,736305,0
+AMTX.US,D,20241206,000000,3.38,3.44,3.3,3.36,467132,0
+AMTX.US,D,20241209,000000,3.36,3.405,3.07,3.15,711384,0
+AMTX.US,D,20241210,000000,3.15,3.213,3.0414,3.09,540732,0
+AMTX.US,D,20241211,000000,3.15,3.15,3.05,3.08,406316,0
+AMTX.US,D,20241212,000000,3.09,3.1581,2.98,3.05,622953,0
+AMTX.US,D,20241213,000000,3.1,3.1,2.87,3.01,597662,0
+AMTX.US,D,20241216,000000,3,3.06,2.92,2.92,413166,0
+AMTX.US,D,20241217,000000,2.93,3.015,2.805,2.98,805714,0
+AMTX.US,D,20241218,000000,2.98,3.04,2.66,2.705,762078,0
+AMTX.US,D,20241219,000000,2.8,2.81,2.66,2.695,613413,0
+AMTX.US,D,20241220,000000,2.66,2.84,2.595,2.62,1047518,0
+AMTX.US,D,20241223,000000,2.65,2.66,2.51,2.59,645912,0
+AMTX.US,D,20241224,000000,2.62,2.685,2.58,2.63,363140,0
+AMTX.US,D,20241226,000000,2.6,2.9,2.6,2.86,913186,0
+AMTX.US,D,20241227,000000,2.88,2.94,2.71,2.81,586611,0
+AMTX.US,D,20241230,000000,2.8,2.92,2.76,2.81,520946,0
+AMTX.US,D,20241231,000000,2.82,2.9,2.64,2.69,728931,0
+AMTX.US,D,20250102,000000,2.73,2.95,2.7109,2.82,650218,0
+AMTX.US,D,20250103,000000,2.93,3.08,2.92,2.97,761498,0
+AMTX.US,D,20250106,000000,3.1,3.1,2.9011,2.99,601887,0
+AMTX.US,D,20250107,000000,3.01,3.06,2.84,2.9,401088,0
+AMTX.US,D,20250108,000000,2.89,2.89,2.76,2.815,438421,0
+AMTX.US,D,20250110,000000,2.81,2.88,2.68,2.87,589197,0
+AMTX.US,D,20250113,000000,2.81,2.92,2.77,2.79,516487,0
+AMTX.US,D,20250114,000000,2.8,2.8397,2.56,2.6,1007523,0
+AMTX.US,D,20250115,000000,2.69,2.84,2.595,2.8,720798,0
+AMTX.US,D,20250116,000000,2.84,2.84,2.685,2.73,342009,0
+AMTX.US,D,20250117,000000,2.75,2.85,2.69,2.84,642526,0
+AMTX.US,D,20250121,000000,2.87,2.9,2.625,2.7,675458,0
+AMTX.US,D,20250122,000000,2.6,2.6,2.04,2.15,3238837,0
+AMTX.US,D,20250123,000000,2.3,2.54,2.2346,2.265,2058184,0
+AMTX.US,D,20250124,000000,2.3,2.3,2.06,2.18,1018008,0
+AMTX.US,D,20250127,000000,2.15,2.315,2.115,2.2,724155,0
+AMTX.US,D,20250128,000000,2.2,2.29,2.135,2.25,564790,0
+AMTX.US,D,20250129,000000,2.25,2.35,2.195,2.3,538182,0
+AMTX.US,D,20250130,000000,2.3,2.355,2.29,2.3,464362,0
+AMTX.US,D,20250131,000000,2.3,2.365,2.2808,2.31,504565,0
+AMTX.US,D,20250203,000000,2.15,2.24,2.13,2.15,645935,0
+AMTX.US,D,20250204,000000,2.15,2.2351,2.09,2.16,799569,0
+AMTX.US,D,20250205,000000,2.17,2.18,2.0701,2.11,664567,0
+AMTX.US,D,20250206,000000,2.13,2.14,2.01,2.04,1058138,0
+AMTX.US,D,20250207,000000,2.02,2.07,2,2.04,692875,0
+AMTX.US,D,20250210,000000,2.1,2.2093,2.069,2.12,700928,0
+AMTX.US,D,20250211,000000,2.12,2.15,2.01,2.07,560436,0
+AMTX.US,D,20250212,000000,2.04,2.04,1.95,2,688056,0
+AMTX.US,D,20250213,000000,2.04,2.06,1.93,2.01,942213,0
+AMTX.US,D,20250214,000000,2.05,2.11,1.99,2.05,1043456,0
+AMTX.US,D,20250218,000000,2.08,2.18,2.07,2.13,877876,0
+AMTX.US,D,20250219,000000,2.09,2.11,1.985,2,822450,0
+AMTX.US,D,20250220,000000,2,2.025,1.8,1.975,1243510,0
+AMTX.US,D,20250221,000000,2.01,2.04,1.92,1.92,523879,0
+AMTX.US,D,20250224,000000,1.98,2.11,1.95,1.965,828259,0
+AMTX.US,D,20250225,000000,1.97,2.005,1.85,1.99,740226,0
+AMTX.US,D,20250226,000000,2,2.0059,1.91,1.91,543394,0
+AMTX.US,D,20250227,000000,1.93,1.93,1.76,1.76,1023619,0
+AMTX.US,D,20250228,000000,1.8,1.81,1.69,1.8,772075,0
+AMTX.US,D,20250303,000000,1.82,1.82,1.62,1.67,1220560,0
+AMTX.US,D,20250304,000000,1.63,1.7,1.6,1.67,793470,0
+AMTX.US,D,20250305,000000,1.68,1.72,1.6,1.69,485285,0
+AMTX.US,D,20250306,000000,1.65,1.76,1.65,1.72,727108,0
+AMTX.US,D,20250307,000000,1.72,1.76,1.7,1.74,408430,0
+AMTX.US,D,20250310,000000,1.72,1.75,1.65,1.68,451913,0
+AMTX.US,D,20250311,000000,1.69,1.725,1.63,1.68,355832,0
+AMTX.US,D,20250312,000000,1.7,1.86,1.66,1.77,1531514,0
+AMTX.US,D,20250313,000000,1.8,1.88,1.56,1.59,2383830,0
+AMTX.US,D,20250314,000000,1.59,1.69,1.5,1.68,953925,0
+AMTX.US,D,20250317,000000,1.72,2.15,1.71,2.04,2502200,0
+AMTX.US,D,20250318,000000,2.04,2.06,1.93,1.97,932629,0
+AMTX.US,D,20250319,000000,2,2.005,1.91,2,536025,0
+AMTX.US,D,20250320,000000,1.97,2.03,1.94,1.99,523695,0
+AMTX.US,D,20250321,000000,1.95,2.0399,1.95,2.01,651392,0
+AMTX.US,D,20250324,000000,2.05,2.06,1.97,2.01,397456,0
+AMTX.US,D,20250325,000000,2.01,2.04,1.91,1.94,569096,0
+AMTX.US,D,20250326,000000,1.95,1.98,1.805,1.88,875940,0
+AMTX.US,D,20250327,000000,1.85,2.03,1.83,1.96,805568,0
+AMTX.US,D,20250328,000000,1.94,1.95,1.81,1.84,664663,0
+AMTX.US,D,20250331,000000,1.8,1.8,1.71,1.74,368829,0
+AMTX.US,D,20250401,000000,1.72,1.745,1.66,1.7,581359,0
+AMTX.US,D,20250402,000000,1.65,1.675,1.6,1.64,596931,0
+AMTX.US,D,20250403,000000,1.56,1.59,1.47,1.52,682603,0
+AMTX.US,D,20250404,000000,1.48,1.615,1.451,1.575,828961,0
+AMTX.US,D,20250407,000000,1.5,1.78,1.46,1.73,1381342,0
+AMTX.US,D,20250408,000000,1.8,2.0099,1.63,1.68,1843538,0
+AMTX.US,D,20250409,000000,1.64,1.7806,1.6,1.74,1072206,0
+AMTX.US,D,20250410,000000,1.69,1.7,1.56,1.61,514413,0
+AMTX.US,D,20250411,000000,1.63,1.63,1.6,1.605,401259,0
+AMTX.US,D,20250414,000000,1.64,1.64,1.44,1.44,1298486,0
+AMTX.US,D,20250415,000000,1.46,1.47,1.4001,1.43,612310,0
+AMTX.US,D,20250416,000000,1.43,1.43,1.31,1.33,928603,0
+AMTX.US,D,20250417,000000,1.35,1.5,1.33,1.49,1004151,0
+AMTX.US,D,20250421,000000,1.45,1.49,1.28,1.315,1181446,0
+AMTX.US,D,20250422,000000,1.33,1.41,1.3,1.35,623909,0
+AMTX.US,D,20250423,000000,1.41,1.41,1.29,1.38,979818,0
+AMTX.US,D,20250424,000000,1.37,1.44,1.35,1.41,666446,0
+AMTX.US,D,20250425,000000,1.4,1.42,1.33,1.35,763526,0
+AMTX.US,D,20250428,000000,1.35,1.36,1.2523,1.28,780138,0
+AMTX.US,D,20250429,000000,1.3,1.3,1.24,1.28,629993,0
+AMTX.US,D,20250430,000000,1.25,1.28,1.22,1.26,493232,0
+AMTX.US,D,20250501,000000,1.27,1.35,1.27,1.3,756272,0
+AMTX.US,D,20250502,000000,1.3,1.34,1.29,1.29,646303,0
+AMTX.US,D,20250505,000000,1.33,1.33,1.25,1.27,432305,0
+AMTX.US,D,20250506,000000,1.28,1.29,1.24,1.25,579439,0
+AMTX.US,D,20250507,000000,1.25,1.3,1.23,1.3,749848,0
+AMTX.US,D,20250508,000000,1.27,1.4,1.22,1.36,1852895,0
+AMTX.US,D,20250509,000000,1.36,1.36,1.26,1.29,974013,0
+AMTX.US,D,20250512,000000,1.345,1.45,1.3108,1.42,1735948,0
+AMTX.US,D,20250513,000000,1.42,1.55,1.42,1.51,1811417,0
+AMTX.US,D,20250514,000000,1.51,1.565,1.475,1.55,1151812,0
+AMTX.US,D,20250515,000000,1.53,1.66,1.515,1.63,1262870,0
+AMTX.US,D,20250516,000000,1.65,1.72,1.56,1.7,1731979,0
+AMTX.US,D,20250519,000000,1.7,1.7,1.6201,1.69,923093,0
+AMTX.US,D,20250520,000000,1.69,1.8352,1.66,1.82,1792988,0
+AMTX.US,D,20250521,000000,1.85,1.855,1.64287,1.71,1350079,0
+AMTX.US,D,20250522,000000,1.72,1.775,1.695,1.75,980418,0
+AMTX.US,D,20250523,000000,1.72,1.76,1.71,1.76,542360,0
+AMTX.US,D,20250527,000000,1.77,1.77,1.71,1.76,773038,0
+AMTX.US,D,20250528,000000,1.76,1.76,1.725,1.74,691926,0
+AMTX.US,D,20250529,000000,1.74,1.795,1.74,1.77,630637,0
+AMTX.US,D,20250530,000000,1.77,1.78,1.7,1.71,712698,0
+AMTX.US,D,20250602,000000,1.71,1.74,1.635,1.67,683009,0
+AMTX.US,D,20250603,000000,1.67,1.75,1.67,1.74,829510,0
+AMTX.US,D,20250604,000000,1.74,1.76,1.7,1.74,530055,0
+AMTX.US,D,20250605,000000,1.73,1.78,1.7,1.72,853579,0
+AMTX.US,D,20250606,000000,1.79,1.98,1.775,1.95,2052550,0
+AMTX.US,D,20250609,000000,2,2.06,1.96,1.99,1162444,0
+AMTX.US,D,20250610,000000,1.99,2.1195,1.96,2.01,1182367,0
+AMTX.US,D,20250611,000000,2.02,2.03,1.9,1.92,877291,0
+AMTX.US,D,20250612,000000,1.92,1.97,1.84,1.91,686058,0
+AMTX.US,D,20250613,000000,1.87,2,1.86,1.93,976513,0
+AMTX.US,D,20250616,000000,1.94,2.15,1.9,2.14,1135855,0
+AMTX.US,D,20250617,000000,2.16,2.39,2.14,2.26,1671922,0
+AMTX.US,D,20250618,000000,2.26,2.3,2.11,2.14,875768,0
+AMTX.US,D,20250620,000000,2.18,2.29,2.11,2.17,838614,0
+AMTX.US,D,20250623,000000,2.15,2.1717,2.03,2.04,830516,0
+AMTX.US,D,20250624,000000,2.07,2.305,2.07,2.29,935873,0
+AMTX.US,D,20250625,000000,2.299,2.35,2.255,2.29,716555,0
+AMTX.US,D,20250626,000000,2.28,2.475,2.27,2.4,797231,0
+AMTX.US,D,20250627,000000,2.46,2.5099,2.35,2.35,6432158,0
+AMTX.US,D,20250630,000000,2.5,2.535,2.37,2.48,1354231,0
+AMTX.US,D,20250701,000000,2.49,2.535,2.44,2.5,1010132,0
+AMTX.US,D,20250702,000000,2.51,2.69,2.51,2.62,884561,0
+AMTX.US,D,20250703,000000,2.69,3.09,2.68,3.06,1802944,0
+AMTX.US,D,20250707,000000,3.09,3.41,3.08,3.31,2601407,0
+AMTX.US,D,20250708,000000,3.31,3.555,3.3,3.49,1350024,0
+AMTX.US,D,20250709,000000,3.52,3.66,3.315,3.34,1961778,0
+AMTX.US,D,20250710,000000,3.36,3.53,3.33,3.34,1015585,0
+AMTX.US,D,20250711,000000,3.3,3.3,2.8,2.94,2356672,0
+AMTX.US,D,20250714,000000,2.85,3.0099,2.84,2.98,842090,0
+AMTX.US,D,20250715,000000,3,3.12,2.97,2.99,822924,0
+AMTX.US,D,20250716,000000,2.99,3.09,2.73,2.75,1383389,0
+AMTX.US,D,20250717,000000,2.75,2.86,2.735,2.79,1095495,0
+AMTX.US,D,20250718,000000,2.79,2.85,2.735,2.77,531076,0
+AMTX.US,D,20250721,000000,2.79,3.035,2.77,2.98,1049624,0
+AMTX.US,D,20250722,000000,3,3.1584,2.925,3.14,737341,0
+AMTX.US,D,20250723,000000,3.16,3.33,3.15,3.3,637088,0
+AMTX.US,D,20250724,000000,3.31,3.375,3.25,3.27,564862,0
+AMTX.US,D,20250725,000000,3.27,3.27,2.96,3.19,966749,0
+AMTX.US,D,20250728,000000,3.3,3.37,3.21,3.26,660996,0
+AMTX.US,D,20250729,000000,3.26,3.26,2.83,2.84,1143363,0
+AMTX.US,D,20250730,000000,2.85,2.95,2.775,2.86,689098,0
+AMTX.US,D,20250731,000000,2.895,2.95,2.7,2.72,811659,0
+AMTX.US,D,20250801,000000,2.7,2.71,2.57,2.71,827199,0
+AMTX.US,D,20250804,000000,2.71,2.86,2.71,2.79,572557,0
+AMTX.US,D,20250805,000000,2.8,2.8,2.665,2.68,493403,0
+AMTX.US,D,20250806,000000,2.67,2.69,2.53,2.57,619396,0
+AMTX.US,D,20250807,000000,2.22,2.475,2.15,2.42,2037395,0
+AMTX.US,D,20250808,000000,2.48,2.69,2.34,2.67,1116616,0
+AMTX.US,D,20250811,000000,2.66,2.7299,2.6,2.64,644276,0
+AMTX.US,D,20250812,000000,2.65,2.885,2.63,2.77,833067,0
+AMTX.US,D,20250813,000000,2.78,2.86,2.72,2.75,474478,0
+AMTX.US,D,20250814,000000,2.74,2.74,2.5108,2.65,904813,0
+AMTX.US,D,20250815,000000,2.67,2.71,2.48,2.49,712932,0
+AMTX.US,D,20250818,000000,2.54,2.59,2.46,2.46,352074,0
+AMTX.US,D,20250819,000000,2.43,2.44,2.305,2.36,834374,0
+AMTX.US,D,20250820,000000,2.33,2.5781,2.33,2.44,760448,0
+AMTX.US,D,20250821,000000,2.47,2.545,2.42,2.5,527764,0
+AMTX.US,D,20250822,000000,2.51,2.6099,2.51,2.54,508282,0
+AMTX.US,D,20250825,000000,2.51,2.725,2.47,2.65,818075,0
+AMTX.US,D,20250826,000000,2.65,2.68,2.58,2.64,494737,0
+AMTX.US,D,20250827,000000,2.64,2.671,2.5713,2.58,348989,0
+AMTX.US,D,20250828,000000,2.6,2.8,2.575,2.71,741639,0
+AMTX.US,D,20250829,000000,2.73,2.74,2.495,2.54,591312,0
+AMTX.US,D,20250902,000000,2.51,2.56,2.46,2.48,327625,0
+AMTX.US,D,20250903,000000,2.47,2.5099,2.42,2.49,532228,0
+AMTX.US,D,20250904,000000,2.51,2.51,2.41,2.43,329288,0
+AMTX.US,D,20250905,000000,2.44,2.445,2.35,2.39,314500,0
+AMTX.US,D,20250908,000000,2.41,2.43,2.23,2.26,727607,0
+AMTX.US,D,20250909,000000,2.25,2.27,2.155,2.23,843129,0
+AMTX.US,D,20250910,000000,2.23,2.23,2.04,2.15,1365886,0
+AMTX.US,D,20250911,000000,2.14,2.19,2.11,2.16,817800,0
+AMTX.US,D,20250912,000000,2.17,2.21,2.135,2.16,464714,0
+AMTX.US,D,20250915,000000,2.13,2.255,2.13,2.23,430693,0
+AMTX.US,D,20250916,000000,2.24,2.2892,2.13,2.19,547727,0
+AMTX.US,D,20250917,000000,2.19,2.38,2.18,2.18,761001,0
+AMTX.US,D,20250918,000000,2.22,2.5,2.22,2.42,1436986,0
+AMTX.US,D,20250919,000000,2.45,2.555,2.4001,2.43,1275200,0
+AMTX.US,D,20250922,000000,2.43,2.4955,2.3,2.45,672522,0
+AMTX.US,D,20250923,000000,2.46,2.53,2.34,2.38,950923,0
+AMTX.US,D,20250924,000000,2.41,2.54,2.4,2.42,769271,0
+AMTX.US,D,20250925,000000,2.4,2.4,2.29,2.33,705322,0
+AMTX.US,D,20250926,000000,2.34,2.55,2.312,2.54,1339459,0
+AMTX.US,D,20250929,000000,2.55,2.56,2.31,2.32,777142,0
+AMTX.US,D,20250930,000000,2.33,2.35,2.205,2.25,567896,0
+AMTX.US,D,20251001,000000,2.21,2.29,2.21,2.27,523986,0
+AMTX.US,D,20251002,000000,2.28,2.315,2.185,2.29,832230,0
+AMTX.US,D,20251003,000000,2.37,2.87,2.37,2.65,4672182,0
+AMTX.US,D,20251006,000000,2.72,3.17,2.71,2.94,3022842,0
+AMTX.US,D,20251007,000000,3.14,3.218,2.9301,3,1860785,0
+AMTX.US,D,20251008,000000,3.02,3.1,2.775,2.83,1302755,0
+AMTX.US,D,20251009,000000,2.87,2.87,2.665,2.86,1510436,0
+AMTX.US,D,20251010,000000,2.87,2.87,2.62,2.63,1096445,0
+AMTX.US,D,20251013,000000,2.68,2.93,2.68,2.92,1550546,0
+AMTX.US,D,20251014,000000,2.86,3.11,2.73,3.08,1796117,0
+AMTX.US,D,20251015,000000,3.19,3.27,2.915,3.03,1805905,0
+AMTX.US,D,20251016,000000,3.03,3.06,2.85,2.88,1363962,0
+AMTX.US,D,20251017,000000,2.8,2.82,2.635,2.71,1314515,0
+AMTX.US,D,20251020,000000,2.79,3.0394,2.7601,2.97,1765303,0
+AMTX.US,D,20251021,000000,2.97,3.03,2.81,2.91,1137977,0
+AMTX.US,D,20251022,000000,2.85,2.9,2.51,2.6,1354469,0
+AMTX.US,D,20251023,000000,2.7,2.715,2.51,2.52,988178,0
+AMTX.US,D,20251024,000000,2.57,2.67,2.491,2.57,1654615,0
+AMTX.US,D,20251027,000000,2.6,2.66,2.375,2.4,1513065,0
+AMTX.US,D,20251028,000000,2.42,2.455,2.325,2.39,1374766,0
+AMTX.US,D,20251029,000000,2.362,2.4188,2.26,2.28,668857,0
+AMTX.US,D,20251030,000000,2.25,2.315,2.12,2.14,1072085,0
+AMTX.US,D,20251031,000000,2.18,2.195,2.08,2.13,1103474,0
+AMTX.US,D,20251103,000000,2.13,2.15,2.005,2.08,1196351,0
+AMTX.US,D,20251104,000000,2.06,2.12,1.97,2.06,1035206,0
+AMTX.US,D,20251105,000000,2.06,2.15,2.0527,2.06,1051557,0
+AMTX.US,D,20251106,000000,1.64,1.99,1.61,1.76,2712725,0
+AMTX.US,D,20251107,000000,1.75,2.105,1.735,2.1,1324214,0
+AMTX.US,D,20251110,000000,2.15,2.25,2.07,2.11,931986,0
+AMTX.US,D,20251111,000000,2.09,2.225,2.08,2.16,958347,0
+AMTX.US,D,20251112,000000,2.15,2.2,2.055,2.06,627286,0
+AMTX.US,D,20251113,000000,2.03,2.05,1.92,1.95,583116,0
+AMTX.US,D,20251114,000000,1.89,1.99,1.86,1.92,726821,0
+AMTX.US,D,20251117,000000,1.88,1.8951,1.77,1.8,982303,0
+AMTX.US,D,20251118,000000,1.76,1.7992,1.72,1.76,470668,0
+AMTX.US,D,20251119,000000,1.75,1.75,1.655,1.68,1111588,0
+AMTX.US,D,20251120,000000,1.69,1.77,1.54,1.54,1204606,0
+AMTX.US,D,20251121,000000,1.55,1.62,1.5,1.6,1329447,0
+AMTX.US,D,20251124,000000,1.6,1.665,1.525,1.65,1204893,0
+AMTX.US,D,20251125,000000,1.69,1.69,1.56,1.65,773761,0
+AMTX.US,D,20251126,000000,1.64,1.755,1.6,1.69,834441,0
+AMTX.US,D,20251128,000000,1.7,1.76,1.7,1.73,349317,0
+AMTX.US,D,20251201,000000,1.73,1.785,1.65,1.65,487232,0
+AMTX.US,D,20251202,000000,1.65,1.705,1.59,1.59,695695,0
+AMTX.US,D,20251203,000000,1.6,1.64,1.57,1.63,792038,0
+AMTX.US,D,20251204,000000,1.615,1.645,1.5703,1.63,1010634,0
+AMTX.US,D,20251205,000000,1.59,1.64,1.51,1.52,935653,0
+AMTX.US,D,20251208,000000,1.54,1.55,1.45,1.46,947734,0
+AMTX.US,D,20251209,000000,1.47,1.51,1.43,1.51,667759,0
+AMTX.US,D,20251210,000000,1.5,1.51,1.44,1.5,581502,0
+AMTX.US,D,20251211,000000,1.5,1.6,1.49,1.56,771445,0
+AMTX.US,D,20251212,000000,1.55,1.59,1.46,1.47,945519,0
+AMTX.US,D,20251215,000000,1.48,1.5,1.41,1.43,558385,0
+AMTX.US,D,20251216,000000,1.4,1.46,1.4,1.41,484027,0
+AMTX.US,D,20251217,000000,1.4,1.41,1.34,1.36,968433,0
+AMTX.US,D,20251218,000000,1.37,1.43,1.36,1.43,972346,0
+AMTX.US,D,20251219,000000,1.44,1.49,1.4303,1.48,741574,0
+AMTX.US,D,20251222,000000,1.49,1.61,1.47,1.48,1546895,0
+AMTX.US,D,20251223,000000,1.47,1.48,1.37,1.38,806947,0
+AMTX.US,D,20251224,000000,1.38,1.3957,1.3518,1.38,356142,0
+AMTX.US,D,20251226,000000,1.38,1.39,1.34,1.36,723837,0
+AMTX.US,D,20251229,000000,1.36,1.4,1.31,1.32,725673,0
+AMTX.US,D,20251230,000000,1.31,1.515,1.3,1.43,1868414,0
+AMTX.US,D,20251231,000000,1.43,1.4776,1.38,1.39,1030520,0
+AMTX.US,D,20260102,000000,1.44,1.59,1.42,1.59,1620109,0
+AMTX.US,D,20260105,000000,1.59,1.66,1.53,1.61,882666,0
+AMTX.US,D,20260106,000000,1.65,1.69,1.555,1.62,984524,0
+AMTX.US,D,20260107,000000,1.62,1.63,1.52,1.54,526287,0
+AMTX.US,D,20260108,000000,1.56,1.68,1.55,1.63,718719,0
+AMTX.US,D,20260109,000000,1.66,1.66,1.55,1.59,581872,0
+AMTX.US,D,20260112,000000,1.6,1.68,1.56,1.64,691538,0
+AMTX.US,D,20260113,000000,1.64,1.64,1.55,1.56,393537,0
+AMTX.US,D,20260114,000000,1.56,1.57,1.52,1.57,385151,0
+AMTX.US,D,20260115,000000,1.57,1.62,1.51,1.52,880560,0
+AMTX.US,D,20260116,000000,1.56,1.56,1.46,1.49,610495,0
+AMTX.US,D,20260120,000000,1.46,1.59,1.4214,1.53,1309918,0
+AMTX.US,D,20260121,000000,1.52,1.6,1.4109,1.49,981402,0
+AMTX.US,D,20260122,000000,1.49,1.6,1.49,1.54,881665,0
+AMTX.US,D,20260123,000000,1.56,1.56,1.47,1.49,452716,0
+AMTX.US,D,20260126,000000,1.5,1.52,1.44,1.45,553515,0
+AMTX.US,D,20260127,000000,1.46,1.61,1.43,1.6,1227371,0
+AMTX.US,D,20260128,000000,1.7,1.845,1.7,1.83,2829844,0
+AMTX.US,D,20260129,000000,1.91,1.91,1.63,1.68,2239451,0
+AMTX.US,D,20260130,000000,1.63,1.69,1.48,1.53,1286774,0
+AMTX.US,D,20260202,000000,1.52,1.61,1.452,1.55,1818943,0
+AMTX.US,D,20260203,000000,1.61,1.71,1.54,1.7,1582870,0
+AMTX.US,D,20260204,000000,1.77,1.83,1.64,1.74,1534639,0
+AMTX.US,D,20260205,000000,1.66,1.68,1.55,1.6,1203497,0
+AMTX.US,D,20260206,000000,1.61,1.65,1.57,1.59,881978,0
+AMTX.US,D,20260209,000000,1.6,1.61,1.5001,1.57,741319,0
+AMTX.US,D,20260210,000000,1.55,1.585,1.51,1.51,598293,0
+AMTX.US,D,20260211,000000,1.52,1.5497,1.47,1.52,569780,0
+AMTX.US,D,20260212,000000,1.53,1.57,1.44,1.45,677586,0
+AMTX.US,D,20260213,000000,1.42,1.56,1.42,1.52,519019,0
+AMTX.US,D,20260217,000000,1.51,1.56,1.4517,1.5,464377,0
+AMTX.US,D,20260218,000000,1.54,1.58,1.4999,1.53,488917,0
diff --git a/daily/us/nasdaq stocks/1/anscw.us.txt b/daily/us/nasdaq stocks/1/anscw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9476923f3568a1d08f29476b924bdbf6c1c07775
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anscw.us.txt	
@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSCW.US,D,20240104,000000,0.21,0.21,0.15,0.1815,1057274,0
+ANSCW.US,D,20240105,000000,0.19,0.19,0.15,0.17,478383,0
+ANSCW.US,D,20240108,000000,0.185,0.185,0.18,0.18,50450,0
+ANSCW.US,D,20240109,000000,0.179899,0.179899,0.179899,0.179899,100,0
+ANSCW.US,D,20240110,000000,0.18,0.18,0.18,0.18,8035,0
+ANSCW.US,D,20240111,000000,0.17,0.18,0.17,0.17,7100,0
+ANSCW.US,D,20240112,000000,0.17,0.17,0.17,0.17,25000,0
+ANSCW.US,D,20240116,000000,0.16,0.16,0.16,0.16,27000,0
+ANSCW.US,D,20240118,000000,0.17,0.17,0.1607,0.1631,25127,0
+ANSCW.US,D,20240119,000000,0.17,0.18,0.16,0.17,319900,0
+ANSCW.US,D,20240122,000000,0.18,0.18,0.18,0.18,7700,0
+ANSCW.US,D,20240123,000000,0.17,0.18,0.16,0.18,218000,0
+ANSCW.US,D,20240202,000000,0.18,0.18,0.18,0.18,6028,0
+ANSCW.US,D,20240205,000000,0.17,0.17,0.17,0.17,6000,0
+ANSCW.US,D,20240207,000000,0.17,0.17,0.17,0.17,5000,0
+ANSCW.US,D,20240208,000000,0.16,0.16,0.16,0.16,2487,0
+ANSCW.US,D,20240209,000000,0.16,0.16,0.16,0.16,33489,0
+ANSCW.US,D,20240216,000000,0.16,0.16,0.16,0.16,1045,0
+ANSCW.US,D,20240226,000000,0.16,0.16,0.16,0.16,530,0
+ANSCW.US,D,20240229,000000,0.18,0.18,0.16,0.16,24691,0
+ANSCW.US,D,20240318,000000,0.18,0.18,0.18,0.18,2300,0
+ANSCW.US,D,20240325,000000,0.18,0.18,0.18,0.18,1080,0
+ANSCW.US,D,20240326,000000,0.16,0.19,0.16,0.19,880,0
+ANSCW.US,D,20240404,000000,0.19,0.19,0.19,0.19,122350,0
+ANSCW.US,D,20240409,000000,0.2,0.2,0.2,0.2,100,0
+ANSCW.US,D,20240422,000000,0.18,0.19,0.18,0.19,13660,0
+ANSCW.US,D,20240423,000000,0.18,0.18,0.18,0.18,10000,0
+ANSCW.US,D,20240424,000000,0.19,0.19,0.18,0.19,196600,0
+ANSCW.US,D,20240425,000000,0.19,0.19,0.19,0.19,310,0
+ANSCW.US,D,20240426,000000,0.19,0.2001,0.19,0.2001,12158,0
+ANSCW.US,D,20240501,000000,0.18,0.21,0.18,0.21,2821,0
+ANSCW.US,D,20240502,000000,0.2,0.2,0.19,0.19,85084,0
+ANSCW.US,D,20240503,000000,0.18,0.19,0.18,0.18,101500,0
+ANSCW.US,D,20240506,000000,0.19,0.19,0.18,0.19,55400,0
+ANSCW.US,D,20240507,000000,0.19,0.22,0.19,0.22,102700,0
+ANSCW.US,D,20240508,000000,0.185,0.22,0.185,0.22,32647,0
+ANSCW.US,D,20240513,000000,0.18,0.2,0.18,0.18,50000,0
+ANSCW.US,D,20240514,000000,0.19,0.19,0.19,0.19,100,0
+ANSCW.US,D,20240515,000000,0.18,0.19,0.18,0.19,600,0
+ANSCW.US,D,20240522,000000,0.19,0.19,0.19,0.19,500,0
+ANSCW.US,D,20240528,000000,0.16,0.16,0.16,0.16,980,0
+ANSCW.US,D,20240530,000000,0.17,0.17,0.17,0.17,1080,0
+ANSCW.US,D,20240603,000000,0.1601,0.1601,0.16,0.16,25512,0
+ANSCW.US,D,20240604,000000,0.155,0.184,0.155,0.184,309289,0
+ANSCW.US,D,20240606,000000,0.16,0.22,0.16,0.22,43302,0
+ANSCW.US,D,20240612,000000,0.19,0.19,0.19,0.19,224,0
+ANSCW.US,D,20240621,000000,0.19,0.19,0.19,0.19,2000,0
+ANSCW.US,D,20240626,000000,0.17,0.17,0.17,0.17,150213,0
+ANSCW.US,D,20240627,000000,0.165,0.165,0.165,0.165,485,0
+ANSCW.US,D,20240702,000000,0.17,0.17,0.17,0.17,25000,0
+ANSCW.US,D,20240703,000000,0.1601,0.19,0.1601,0.17,4599,0
+ANSCW.US,D,20240708,000000,0.17,0.187,0.17,0.187,29011,0
+ANSCW.US,D,20240709,000000,0.175,0.19,0.17,0.17,63824,0
+ANSCW.US,D,20240712,000000,0.1729,0.1729,0.16515,0.17,156955,0
+ANSCW.US,D,20240715,000000,0.1848,0.1858,0.1633,0.1633,3214,0
+ANSCW.US,D,20240718,000000,0.205,0.22,0.17,0.2001,68090,0
+ANSCW.US,D,20240723,000000,0.2,0.2,0.2,0.2,14537,0
+ANSCW.US,D,20240724,000000,0.2,0.2,0.185,0.2,50000,0
+ANSCW.US,D,20240729,000000,0.2,0.2,0.2,0.2,300,0
+ANSCW.US,D,20240731,000000,0.1702,0.1702,0.1603,0.1603,1262,0
+ANSCW.US,D,20240802,000000,0.2043,0.2043,0.2043,0.2043,100,0
+ANSCW.US,D,20240805,000000,0.2,0.21,0.1603,0.21,2410,0
+ANSCW.US,D,20240806,000000,0.21,0.21,0.1603,0.1701,1560,0
+ANSCW.US,D,20240808,000000,0.1702,0.1702,0.1699,0.1699,875,0
+ANSCW.US,D,20240813,000000,0.172,0.1767,0.145,0.1767,91543,0
+ANSCW.US,D,20240815,000000,0.14,0.14,0.14,0.14,116100,0
+ANSCW.US,D,20240816,000000,0.15,0.18,0.15,0.15,31984,0
+ANSCW.US,D,20240819,000000,0.15,0.15,0.15,0.15,200,0
+ANSCW.US,D,20240821,000000,0.15,0.15,0.1499,0.1499,12000,0
+ANSCW.US,D,20240822,000000,0.14,0.1539,0.14,0.1499,17648,0
+ANSCW.US,D,20240823,000000,0.15,0.15,0.1352,0.15,15610,0
+ANSCW.US,D,20240826,000000,0.142,0.142,0.1146,0.1146,13097,0
+ANSCW.US,D,20240827,000000,0.1202,0.122,0.11,0.11,801746,0
+ANSCW.US,D,20240828,000000,0.1298,0.13,0.11,0.11,500597,0
+ANSCW.US,D,20240829,000000,0.18,0.2,0.16,0.17,3195884,0
+ANSCW.US,D,20240830,000000,0.16,0.17,0.15,0.17,158150,0
+ANSCW.US,D,20240903,000000,0.17,0.17,0.17,0.17,13000,0
+ANSCW.US,D,20240904,000000,0.172,0.175,0.16,0.17,9775,0
+ANSCW.US,D,20240905,000000,0.18,0.18,0.17,0.17,2114,0
+ANSCW.US,D,20240906,000000,0.15,0.17,0.15,0.17,36461,0
+ANSCW.US,D,20240909,000000,0.16,0.1989,0.121,0.1989,21575,0
+ANSCW.US,D,20240910,000000,0.17,0.174,0.16,0.16,63100,0
+ANSCW.US,D,20240912,000000,0.16,0.24,0.16,0.2,365578,0
+ANSCW.US,D,20240913,000000,0.2,0.2387,0.2,0.2283,27452,0
+ANSCW.US,D,20240916,000000,0.2387,0.2387,0.21,0.22,222590,0
+ANSCW.US,D,20240917,000000,0.22,0.22,0.22,0.22,121000,0
+ANSCW.US,D,20240918,000000,0.22,0.23,0.2,0.23,70600,0
+ANSCW.US,D,20240919,000000,0.235,0.2375,0.23,0.2361,387200,0
+ANSCW.US,D,20240920,000000,0.24,0.24,0.2265,0.24,49020,0
+ANSCW.US,D,20240923,000000,0.2431,0.25,0.2431,0.25,5000,0
+ANSCW.US,D,20240926,000000,0.249,0.28,0.249,0.26,296140,0
+ANSCW.US,D,20241002,000000,0.26,0.2703,0.26,0.2703,50000,0
+ANSCW.US,D,20241003,000000,0.27,0.28,0.27,0.28,10000,0
+ANSCW.US,D,20241007,000000,0.2773,0.28,0.2773,0.28,2213,0
+ANSCW.US,D,20241008,000000,0.27,0.27,0.26,0.27,165313,0
+ANSCW.US,D,20241009,000000,0.27,0.27,0.27,0.27,10100,0
+ANSCW.US,D,20241011,000000,0.2662,0.27,0.2662,0.27,10232,0
+ANSCW.US,D,20241014,000000,0.2662,0.27,0.2662,0.27,17500,0
+ANSCW.US,D,20241015,000000,0.27,0.27,0.27,0.27,3402,0
+ANSCW.US,D,20241018,000000,0.26,0.26,0.251,0.251,4525,0
+ANSCW.US,D,20241021,000000,0.255,0.255,0.255,0.255,150,0
+ANSCW.US,D,20241022,000000,0.251,0.26,0.251,0.26,12761,0
+ANSCW.US,D,20241023,000000,0.26,0.26,0.26,0.26,3200,0
+ANSCW.US,D,20241024,000000,0.26,0.26,0.26,0.26,35000,0
+ANSCW.US,D,20241025,000000,0.27,0.27,0.26,0.27,137632,0
+ANSCW.US,D,20241028,000000,0.251,0.27,0.251,0.251,17679,0
+ANSCW.US,D,20241029,000000,0.265,0.265,0.25,0.25,45819,0
+ANSCW.US,D,20241030,000000,0.2499,0.27,0.2499,0.27,11281,0
+ANSCW.US,D,20241031,000000,0.26,0.27,0.25,0.26,86300,0
+ANSCW.US,D,20241101,000000,0.26,0.27,0.26,0.26,3800,0
+ANSCW.US,D,20241104,000000,0.15,0.26,0.15,0.258,16538,0
+ANSCW.US,D,20241106,000000,0.2984,0.2984,0.248,0.2693,4259,0
+ANSCW.US,D,20241107,000000,0.214,0.27,0.214,0.2371,20745,0
+ANSCW.US,D,20241108,000000,0.2665,0.27,0.2409,0.268,2370,0
+ANSCW.US,D,20241111,000000,0.27,0.27,0.2699,0.27,1415,0
+ANSCW.US,D,20241113,000000,0.27,0.28,0.2522,0.28,51839,0
+ANSCW.US,D,20241114,000000,0.27,0.28,0.27,0.28,3100,0
+ANSCW.US,D,20241115,000000,0.296,0.3,0.28,0.3,25450,0
+ANSCW.US,D,20241119,000000,0.3,0.3,0.28,0.28,46921,0
+ANSCW.US,D,20241120,000000,0.28,0.39,0.28,0.352,33133,0
+ANSCW.US,D,20241121,000000,0.32,0.38,0.26,0.38,22255,0
+ANSCW.US,D,20241122,000000,0.3102,0.3698,0.2211,0.2211,45500,0
+ANSCW.US,D,20241125,000000,0.3399,0.3399,0.2539,0.2539,1302,0
+ANSCW.US,D,20241126,000000,0.254,0.257,0.252,0.254,6979,0
+ANSCW.US,D,20241127,000000,0.3198,0.35,0.25,0.25,32102,0
+ANSCW.US,D,20241202,000000,0.25,0.2642,0.2499,0.2499,107918,0
+ANSCW.US,D,20241203,000000,0.2586,0.2596,0.2498,0.2498,400,0
+ANSCW.US,D,20241204,000000,0.319,0.32,0.31,0.31,1455,0
+ANSCW.US,D,20241206,000000,0.3,0.3,0.3,0.3,100,0
+ANSCW.US,D,20241213,000000,0.1711,0.3,0.1701,0.3,515,0
+ANSCW.US,D,20241216,000000,0.27,0.2925,0.27,0.27,55400,0
+ANSCW.US,D,20241217,000000,0.26,0.27,0.26,0.27,56522,0
+ANSCW.US,D,20241218,000000,0.27,0.3,0.18,0.3,10400,0
+ANSCW.US,D,20241219,000000,0.25,0.29,0.25,0.29,1100,0
+ANSCW.US,D,20241223,000000,0.25,0.28,0.24565,0.255,161334,0
+ANSCW.US,D,20241224,000000,0.25,0.25,0.25,0.25,37217,0
+ANSCW.US,D,20241226,000000,0.24,0.29,0.24,0.29,19940,0
+ANSCW.US,D,20241227,000000,0.29,0.3,0.26,0.27,50066,0
+ANSCW.US,D,20241231,000000,0.29,0.2998,0.27,0.27,30201,0
+ANSCW.US,D,20250103,000000,0.27,0.27,0.25,0.27,77659,0
+ANSCW.US,D,20250106,000000,0.27,0.27,0.27,0.27,846,0
+ANSCW.US,D,20250107,000000,0.27,0.3,0.27,0.3,42001,0
+ANSCW.US,D,20250108,000000,0.34,0.34,0.28,0.29,83293,0
+ANSCW.US,D,20250110,000000,0.3062,0.35,0.3062,0.34,27400,0
+ANSCW.US,D,20250114,000000,0.1602,0.31,0.1602,0.3,10670,0
+ANSCW.US,D,20250116,000000,0.2916,0.302,0.23,0.23,2216,0
+ANSCW.US,D,20250117,000000,0.28,0.28,0.28,0.28,50000,0
+ANSCW.US,D,20250121,000000,0.3328,0.3328,0.3,0.3328,947,0
+ANSCW.US,D,20250122,000000,0.36,0.3786,0.29,0.3786,40061,0
+ANSCW.US,D,20250123,000000,0.2951,0.3615,0.25,0.34,6196,0
+ANSCW.US,D,20250124,000000,0.3101,0.3398,0.3101,0.3398,652,0
+ANSCW.US,D,20250127,000000,0.33,0.338,0.33,0.3301,976,0
+ANSCW.US,D,20250128,000000,0.34,0.348,0.32,0.32,2005,0
+ANSCW.US,D,20250130,000000,0.3185,0.3294,0.3,0.3102,42208,0
+ANSCW.US,D,20250131,000000,0.3,0.3,0.3,0.3,2000,0
+ANSCW.US,D,20250203,000000,0.288,0.32,0.28,0.3025,2938,0
+ANSCW.US,D,20250205,000000,0.2508,0.35,0.2508,0.35,55390,0
+ANSCW.US,D,20250206,000000,0.35,0.35,0.35,0.35,28967,0
+ANSCW.US,D,20250210,000000,0.35,0.35,0.3201,0.35,52280,0
+ANSCW.US,D,20250211,000000,1,1,0.3572,0.3599,2474,0
+ANSCW.US,D,20250213,000000,0.3986,0.4001,0.3604,0.4,34624,0
+ANSCW.US,D,20250214,000000,0.32,0.44,0.2592,0.3759,22916,0
+ANSCW.US,D,20250218,000000,0.3751,0.4,0.2769,0.35,26137,0
+ANSCW.US,D,20250219,000000,0.4186,0.43,0.3101,0.365,24738,0
+ANSCW.US,D,20250220,000000,0.3945,0.3945,0.3583,0.36,2720,0
+ANSCW.US,D,20250221,000000,0.3222,0.43,0.301,0.35,6381,0
+ANSCW.US,D,20250224,000000,0.339,0.405,0.279,0.35,71554,0
+ANSCW.US,D,20250225,000000,0.3311,0.44,0.26,0.33,293498,0
+ANSCW.US,D,20250226,000000,0.35,0.53,0.3198,0.4,270090,0
+ANSCW.US,D,20250227,000000,0.419,0.42,0.33,0.4196,3858,0
+ANSCW.US,D,20250228,000000,0.4265,0.4898,0.28,0.35,75579,0
+ANSCW.US,D,20250303,000000,0.35,0.375,0.348,0.375,6418,0
+ANSCW.US,D,20250304,000000,0.36,0.423181,0.35,0.38,22102,0
+ANSCW.US,D,20250305,000000,0.38,0.3895,0.3586,0.3586,3415,0
+ANSCW.US,D,20250306,000000,0.3587,0.3587,0.3581,0.3581,1200,0
+ANSCW.US,D,20250307,000000,0.36,0.36,0.35,0.35,1800,0
+ANSCW.US,D,20250310,000000,0.3548,0.38,0.3394,0.3401,20782,0
+ANSCW.US,D,20250311,000000,0.36,0.38,0.3243,0.35,10401,0
+ANSCW.US,D,20250312,000000,0.35,0.35,0.35,0.35,601,0
+ANSCW.US,D,20250313,000000,0.25,0.35,0.25,0.34,71974,0
+ANSCW.US,D,20250314,000000,0.3397,0.3801,0.32,0.3801,3450,0
+ANSCW.US,D,20250317,000000,0.41,0.43,0.2611,0.3761,9774,0
+ANSCW.US,D,20250318,000000,0.333,0.381492,0.2991,0.3808,3348,0
+ANSCW.US,D,20250319,000000,0.3637,0.38,0.3318,0.38,8292,0
+ANSCW.US,D,20250320,000000,0.38,0.38,0.38,0.38,2351,0
+ANSCW.US,D,20250321,000000,0.38,0.38,0.3795,0.3795,547,0
+ANSCW.US,D,20250324,000000,0.3074,0.38,0.3074,0.38,2161,0
+ANSCW.US,D,20250325,000000,0.38,0.38,0.3113,0.38,2231,0
+ANSCW.US,D,20250326,000000,0.38,0.38,0.3501,0.38,736813,0
+ANSCW.US,D,20250328,000000,0.3751,0.4354,0.3,0.3,444931,0
+ANSCW.US,D,20250331,000000,0.2999,0.3199,0.2999,0.3,9401,0
+ANSCW.US,D,20250401,000000,0.3001,0.3001,0.25,0.3,740,0
+ANSCW.US,D,20250402,000000,0.3,0.3,0.2339,0.28,1090,0
+ANSCW.US,D,20250403,000000,0.3,0.32,0.3,0.32,335500,0
+ANSCW.US,D,20250404,000000,0.36,0.44,0.3201,0.39,6795,0
+ANSCW.US,D,20250407,000000,0.382,0.3821,0.3514,0.3514,711,0
+ANSCW.US,D,20250408,000000,0.3899,0.3899,0.38,0.38,1327,0
+ANSCW.US,D,20250409,000000,0.252,0.252,0.252,0.252,580,0
+ANSCW.US,D,20250410,000000,0.3399,0.3399,0.2576,0.2576,3950,0
+ANSCW.US,D,20250411,000000,0.13,0.2,0.12,0.1901,323459,0
+ANSCW.US,D,20250414,000000,0.17,0.19,0.1198,0.18,123893,0
+ANSCW.US,D,20250415,000000,0.246,0.246,0.165,0.17,34972,0
+ANSCW.US,D,20250416,000000,0.1698,0.2,0.168,0.1998,7768,0
+ANSCW.US,D,20250417,000000,0.2,0.2001,0.19,0.19,8999,0
+ANSCW.US,D,20250421,000000,0.1901,0.1901,0.17,0.1795,41586,0
+ANSCW.US,D,20250423,000000,0.15,0.178,0.15,0.175,6900,0
+ANSCW.US,D,20250424,000000,0.1799,0.18,0.16,0.16,665,0
+ANSCW.US,D,20250425,000000,0.28,0.28,0.28,0.28,106,0
+ANSCW.US,D,20250428,000000,0.2051,0.2194,0.2051,0.2194,937,0
+ANSCW.US,D,20250430,000000,0.1821,0.19,0.1725,0.18,99735,0
+ANSCW.US,D,20250501,000000,0.16,0.16,0.15,0.15,50679,0
+ANSCW.US,D,20250502,000000,0.1501,0.165,0.15,0.16,3500,0
+ANSCW.US,D,20250505,000000,0.16,0.18,0.16,0.18,100300,0
+ANSCW.US,D,20250506,000000,0.16,0.16,0.16,0.16,500,0
+ANSCW.US,D,20250507,000000,0.19,0.19,0.1859,0.19,10100,0
+ANSCW.US,D,20250508,000000,0.1781,0.1895,0.1781,0.1895,400,0
+ANSCW.US,D,20250509,000000,0.15,0.2096,0.15,0.2096,107920,0
+ANSCW.US,D,20250512,000000,0.1825,0.21,0.1825,0.2046,12990,0
+ANSCW.US,D,20250513,000000,0.2,0.2,0.1802,0.2,132033,0
+ANSCW.US,D,20250514,000000,0.1999,0.1999,0.19,0.19,50000,0
+ANSCW.US,D,20250515,000000,0.1962,0.21,0.1501,0.2096,2076,0
+ANSCW.US,D,20250516,000000,0.205,0.205,0.19,0.19,23900,0
+ANSCW.US,D,20250519,000000,0.19,0.19,0.19,0.19,10000,0
+ANSCW.US,D,20250520,000000,0.198,0.1981,0.198,0.1981,3200,0
+ANSCW.US,D,20250521,000000,0.207437,0.207437,0.1982,0.1982,661,0
+ANSCW.US,D,20250522,000000,0.19,0.19,0.19,0.19,1200,0
+ANSCW.US,D,20250523,000000,0.18,0.1801,0.18,0.18,14000,0
+ANSCW.US,D,20250528,000000,0.18,0.18,0.1502,0.16,17554,0
+ANSCW.US,D,20250529,000000,0.16,0.16,0.15,0.16,6663,0
+ANSCW.US,D,20250530,000000,0.1542,0.155,0.1542,0.155,1452,0
+ANSCW.US,D,20250602,000000,0.17,0.17,0.1659,0.1659,1542,0
+ANSCW.US,D,20250603,000000,0.1601,0.19,0.1502,0.17,22024,0
+ANSCW.US,D,20250604,000000,0.16,0.16,0.15,0.15,139011,0
+ANSCW.US,D,20250605,000000,0.16,0.16,0.16,0.16,2261,0
+ANSCW.US,D,20250606,000000,0.1527,0.1527,0.1501,0.1503,51000,0
+ANSCW.US,D,20250609,000000,0.17,0.18,0.16,0.17,5125,0
+ANSCW.US,D,20250611,000000,0.18,0.18,0.18,0.18,45975,0
+ANSCW.US,D,20250612,000000,0.1792,0.186551,0.16,0.16,4527,0
+ANSCW.US,D,20250613,000000,0.1521,0.1526,0.15,0.1501,10121,0
+ANSCW.US,D,20250624,000000,0.1525,0.1528,0.1501,0.1501,25200,0
+ANSCW.US,D,20250627,000000,0.1301,0.1341,0.1301,0.1341,400,0
+ANSCW.US,D,20250630,000000,0.15,0.15,0.15,0.15,463,0
+ANSCW.US,D,20250702,000000,0.1548,0.1548,0.1548,0.1548,200,0
+ANSCW.US,D,20250707,000000,0.15,0.15,0.15,0.15,50000,0
+ANSCW.US,D,20250708,000000,0.1501,0.1599,0.1501,0.1599,2234,0
+ANSCW.US,D,20250710,000000,0.2,0.2,0.19,0.19,450,0
+ANSCW.US,D,20250711,000000,0.2,0.2,0.2,0.2,186,0
+ANSCW.US,D,20250717,000000,0.1952,0.22,0.19,0.2175,66653,0
+ANSCW.US,D,20250718,000000,0.22,0.22,0.2187,0.2187,3269,0
+ANSCW.US,D,20250722,000000,0.21,0.21,0.20245,0.2099,10840,0
+ANSCW.US,D,20250723,000000,0.21,0.21,0.2075,0.2099,35814,0
+ANSCW.US,D,20250724,000000,0.21,0.21,0.21,0.21,5387,0
+ANSCW.US,D,20250725,000000,0.21,0.22,0.21,0.22,10225,0
+ANSCW.US,D,20250728,000000,0.22,0.235,0.22,0.235,20000,0
+ANSCW.US,D,20250729,000000,0.235,0.2507,0.22,0.23,30169,0
+ANSCW.US,D,20250731,000000,0.22,0.24,0.22,0.23,3050,0
+ANSCW.US,D,20250801,000000,0.2301,0.2301,0.22,0.23,33230,0
+ANSCW.US,D,20250804,000000,0.2498,0.2498,0.2498,0.2498,441,0
+ANSCW.US,D,20250806,000000,0.249899,0.25,0.2399,0.25,36465,0
+ANSCW.US,D,20250807,000000,0.22,0.25,0.22,0.25,55889,0
+ANSCW.US,D,20250808,000000,0.230049,0.24,0.230049,0.2399,31900,0
+ANSCW.US,D,20250811,000000,0.2275,0.235,0.2275,0.2313,31394,0
+ANSCW.US,D,20250812,000000,0.23,0.23,0.22,0.2299,55220,0
+ANSCW.US,D,20250813,000000,0.22,0.23,0.22,0.23,50462,0
+ANSCW.US,D,20250814,000000,0.22,0.2789,0.22,0.24,246185,0
+ANSCW.US,D,20250815,000000,0.2305,0.24,0.191,0.2298,184955,0
+ANSCW.US,D,20250819,000000,0.2197,0.2402,0.2197,0.2402,719,0
+ANSCW.US,D,20250820,000000,0.25,0.2501,0.24,0.25,166450,0
+ANSCW.US,D,20250825,000000,0.25,0.25625,0.25,0.25,11313,0
+ANSCW.US,D,20250827,000000,0.23,0.26,0.23,0.26,62941,0
+ANSCW.US,D,20250829,000000,0.25,0.262,0.2451,0.262,6317,0
+ANSCW.US,D,20250904,000000,0.2301,0.26,0.131,0.26,124791,0
+ANSCW.US,D,20250909,000000,0.225,0.2342,0.2241,0.2342,300,0
+ANSCW.US,D,20250917,000000,0.24,0.24,0.2342,0.2342,106111,0
+ANSCW.US,D,20250922,000000,0.24,0.28,0.24,0.25,5158,0
+ANSCW.US,D,20250925,000000,0.27,0.28,0.199,0.25,254292,0
+ANSCW.US,D,20250926,000000,0.1451,0.2685,0.1451,0.2685,700,0
+ANSCW.US,D,20251002,000000,0.2,0.23,0.2,0.23,300,0
+ANSCW.US,D,20251006,000000,0.2275,0.2275,0.2275,0.2275,100,0
+ANSCW.US,D,20251007,000000,0.2275,0.2297,0.1779,0.225,9601,0
+ANSCW.US,D,20251008,000000,0.2249,0.27,0.2249,0.2649,22876,0
+ANSCW.US,D,20251009,000000,0.2311,0.28,0.2311,0.25,5741,0
+ANSCW.US,D,20251010,000000,0.28,0.28,0.23,0.24,48809,0
+ANSCW.US,D,20251013,000000,0.265,0.28,0.24,0.24,28585,0
+ANSCW.US,D,20251014,000000,0.2425,0.2752,0.23,0.2602,171237,0
+ANSCW.US,D,20251015,000000,0.32,0.35,0.28,0.28,6344,0
+ANSCW.US,D,20251017,000000,0.336,0.3361,0.23,0.2807,98295,0
+ANSCW.US,D,20251020,000000,0.28,0.28,0.2318,0.28,125105,0
+ANSCW.US,D,20251021,000000,0.28,0.3192,0.27,0.3192,61577,0
+ANSCW.US,D,20251022,000000,0.28,0.35,0.28,0.28,17349,0
+ANSCW.US,D,20251027,000000,0.29,0.3205,0.29,0.2937,122743,0
+ANSCW.US,D,20251031,000000,0.28,0.28,0.28,0.28,51100,0
+ANSCW.US,D,20251103,000000,0.28,0.28,0.2268,0.28,10801,0
+ANSCW.US,D,20251104,000000,0.28,0.28,0.28,0.28,300,0
+ANSCW.US,D,20251106,000000,0.3,0.3206,0.3,0.3,128549,0
+ANSCW.US,D,20251107,000000,0.3,0.3,0.2995,0.2995,42354,0
+ANSCW.US,D,20251110,000000,0.34,0.34,0.3,0.3,719,0
+ANSCW.US,D,20251112,000000,0.325,0.35,0.3005,0.35,900,0
+ANSCW.US,D,20251113,000000,0.3,0.3438,0.29,0.3,107329,0
+ANSCW.US,D,20251114,000000,0.31,0.342,0.31,0.3381,700,0
+ANSCW.US,D,20251117,000000,0.31,0.35,0.31,0.35,300,0
+ANSCW.US,D,20251119,000000,0.3437,0.3498,0.31,0.3229,2642,0
+ANSCW.US,D,20251124,000000,0.3229,0.342,0.3106,0.3106,900,0
+ANSCW.US,D,20251125,000000,0.33,0.33,0.3106,0.3106,800,0
+ANSCW.US,D,20251126,000000,0.3159,0.3498,0.3106,0.3498,1300,0
+ANSCW.US,D,20251201,000000,0.333,0.35,0.333,0.3423,542,0
+ANSCW.US,D,20251202,000000,0.3111,0.3111,0.25,0.31,24759,0
+ANSCW.US,D,20251204,000000,0.2885,0.31,0.2551,0.285,22147,0
+ANSCW.US,D,20251208,000000,0.28,0.332,0.28,0.332,326,0
+ANSCW.US,D,20251209,000000,0.3414,0.3415,0.3351,0.3382,4400,0
+ANSCW.US,D,20251212,000000,0.2839,0.3488,0.28,0.3488,5985,0
+ANSCW.US,D,20251219,000000,0.32,0.345,0.32,0.32,6522,0
+ANSCW.US,D,20251222,000000,0.32,0.32,0.32,0.32,10900,0
+ANSCW.US,D,20251223,000000,0.32,0.32,0.3199,0.32,2800,0
+ANSCW.US,D,20251224,000000,0.3488,0.3488,0.31,0.32,37648,0
+ANSCW.US,D,20251226,000000,0.3112,0.32,0.3112,0.32,200,0
+ANSCW.US,D,20251229,000000,0.32,0.35,0.3111,0.32,77067,0
+ANSCW.US,D,20251230,000000,0.32,0.3478,0.3111,0.3478,208066,0
+ANSCW.US,D,20251231,000000,0.32,0.3478,0.32,0.32,4500,0
+ANSCW.US,D,20260102,000000,0.34,0.3514,0.32,0.3514,11901,0
+ANSCW.US,D,20260106,000000,0.32,0.4,0.3199,0.4,8783,0
+ANSCW.US,D,20260107,000000,0.384,0.38995,0.32,0.3521,46775,0
+ANSCW.US,D,20260108,000000,0.31,0.3869,0.31,0.3869,12764,0
+ANSCW.US,D,20260109,000000,0.32,0.3869,0.32,0.36,9357,0
+ANSCW.US,D,20260112,000000,0.3572,0.37,0.3572,0.37,33122,0
+ANSCW.US,D,20260114,000000,0.36,0.36,0.3506,0.355,70801,0
+ANSCW.US,D,20260115,000000,0.36,0.36,0.36,0.36,25739,0
+ANSCW.US,D,20260116,000000,0.3597,0.36,0.3597,0.3599,14990,0
+ANSCW.US,D,20260122,000000,0.32,0.36,0.32,0.35,222789,0
+ANSCW.US,D,20260127,000000,0.36,0.36,0.36,0.36,434,0
+ANSCW.US,D,20260128,000000,0.32,0.34,0.32,0.34,1102,0
+ANSCW.US,D,20260130,000000,0.306,0.33,0.306,0.33,6240,0
+ANSCW.US,D,20260204,000000,0.32,0.32,0.32,0.32,1634,0
+ANSCW.US,D,20260209,000000,0.34,0.34,0.33,0.33,413,0
+ANSCW.US,D,20260212,000000,0.3203,0.3203,0.3198,0.32,12239,0
+ANSCW.US,D,20260213,000000,0.318,0.318,0.318,0.318,1500,0
+ANSCW.US,D,20260217,000000,0.32,0.32,0.295,0.295,8574,0
diff --git a/daily/us/nasdaq stocks/1/anv.us.txt b/daily/us/nasdaq stocks/1/anv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e9c5b594da81fc3a8d21e7eac5a8e6a2db90f9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anv.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANV.US,D,20260203,000000,24.93,24.93,24.7317,24.825,438,0
+ANV.US,D,20260205,000000,24.42,24.42,24.3297,24.3297,239,0
+ANV.US,D,20260209,000000,25.28,25.28,25.16,25.16,208,0
+ANV.US,D,20260212,000000,25.17,25.17,24.9447,24.9447,133,0
+ANV.US,D,20260213,000000,24.77,24.77,24.675,24.675,391,0
diff --git a/daily/us/nasdaq stocks/1/aqst.us.txt b/daily/us/nasdaq stocks/1/aqst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c5672570556b8e75fecf9ba443f3c40d5acf05f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aqst.us.txt	
@@ -0,0 +1,1903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQST.US,D,20180725,000000,15.05,19.3,15.02,16.05,3143955,0
+AQST.US,D,20180726,000000,16.2,16.6648,15,15.85,469659,0
+AQST.US,D,20180727,000000,16.17,16.195,15.05,15.18,294385,0
+AQST.US,D,20180730,000000,15.1,15.32,15.06,15.06,34147,0
+AQST.US,D,20180731,000000,15.06,15.4172,15,15.04,169307,0
+AQST.US,D,20180801,000000,15,15.42,14.751,15.1,102473,0
+AQST.US,D,20180802,000000,15.07,15.1,15,15.02,77357,0
+AQST.US,D,20180803,000000,15,15.6233,15,15.01,31680,0
+AQST.US,D,20180806,000000,15.02,15.86,15,15,75193,0
+AQST.US,D,20180807,000000,15.1,15.187,15,15.01,113994,0
+AQST.US,D,20180808,000000,15.01,15.26,15,15.06,219442,0
+AQST.US,D,20180809,000000,15.08,15.24,15,15.06,199603,0
+AQST.US,D,20180810,000000,15.03,16,15.03,15.68,76366,0
+AQST.US,D,20180813,000000,16.6673,16.6673,15.7,16.17,44753,0
+AQST.US,D,20180814,000000,16.76,16.83,16.17,16.53,54939,0
+AQST.US,D,20180815,000000,16.85,16.85,15.9201,16.46,33307,0
+AQST.US,D,20180816,000000,16.59,16.8,15.5,16.1,63410,0
+AQST.US,D,20180817,000000,16.15,16.25,15.0347,16,53086,0
+AQST.US,D,20180820,000000,16.25,16.36,15.75,15.96,158249,0
+AQST.US,D,20180821,000000,16.08,16.1862,15.75,15.84,78661,0
+AQST.US,D,20180822,000000,16,16.365,15.9,15.97,88417,0
+AQST.US,D,20180823,000000,16,16.25,15.25,15.93,169285,0
+AQST.US,D,20180824,000000,15.85,16,15.65,15.73,63379,0
+AQST.US,D,20180827,000000,15.73,15.954,15.355,15.51,71414,0
+AQST.US,D,20180828,000000,15.4,16.5,15.4,16.02,145802,0
+AQST.US,D,20180829,000000,16.02,17.4,16.02,16.9,230843,0
+AQST.US,D,20180830,000000,17,17.5,16.5,17.18,171226,0
+AQST.US,D,20180831,000000,16.99,18.67,16.9332,18.01,229024,0
+AQST.US,D,20180904,000000,17.82,18.3864,17.22,17.89,192048,0
+AQST.US,D,20180905,000000,18,18.04,17.21,17.96,98525,0
+AQST.US,D,20180906,000000,17.98,19.17,17.948,18.88,188821,0
+AQST.US,D,20180907,000000,18.89,19.19,18.3751,18.96,145642,0
+AQST.US,D,20180910,000000,19.09,19.28,18.5,18.67,108761,0
+AQST.US,D,20180911,000000,18.61,19.28,17.8,18.28,133348,0
+AQST.US,D,20180912,000000,18.19,18.85,17.57,18.47,119102,0
+AQST.US,D,20180913,000000,18.61,20.6961,18.011,18.31,208614,0
+AQST.US,D,20180914,000000,18.27,18.607,16.5,16.52,176741,0
+AQST.US,D,20180917,000000,16.55,16.975,15.03,16.53,197592,0
+AQST.US,D,20180918,000000,16.44,16.65,15.23,16.07,202244,0
+AQST.US,D,20180919,000000,16.18,16.56,15.54,16.38,164212,0
+AQST.US,D,20180920,000000,16.42,16.75,15.77,16.31,252597,0
+AQST.US,D,20180921,000000,16.39,16.7,15.57,16.33,705927,0
+AQST.US,D,20180924,000000,16.22,17.38,15.96,17.16,199518,0
+AQST.US,D,20180925,000000,17.17,18.05,17.17,17.5,173981,0
+AQST.US,D,20180926,000000,17.5,17.6,17,17.19,74092,0
+AQST.US,D,20180927,000000,17.25,17.4,16.44,17.31,72659,0
+AQST.US,D,20180928,000000,17.34,17.71,16.31,17.51,84157,0
+AQST.US,D,20181001,000000,17.4,18.33,16.375,17.31,143030,0
+AQST.US,D,20181002,000000,17.33,18.055,17.179,17.9,79269,0
+AQST.US,D,20181003,000000,17.9,18.09,17.455,17.85,136757,0
+AQST.US,D,20181004,000000,17.85,17.95,16.4,16.62,178368,0
+AQST.US,D,20181005,000000,16.73,16.85,15.675,16.14,136713,0
+AQST.US,D,20181008,000000,16.13,16.855,15.39,15.78,73642,0
+AQST.US,D,20181009,000000,15.55,15.92,14.67,14.8,97568,0
+AQST.US,D,20181010,000000,14.8,15.13,13.81,14.42,107970,0
+AQST.US,D,20181011,000000,14.3,14.3101,13.61,14.04,54058,0
+AQST.US,D,20181012,000000,14.22,14.97,14.22,14.9,85513,0
+AQST.US,D,20181015,000000,14.84,15.26,14.45,15.09,59105,0
+AQST.US,D,20181016,000000,15.21,15.5,14.505,15.46,33508,0
+AQST.US,D,20181017,000000,15.49,16.285,15.07,15.92,235922,0
+AQST.US,D,20181018,000000,15.88,15.95,14.77,15.52,136157,0
+AQST.US,D,20181019,000000,15.37,15.854,14.29,14.36,74522,0
+AQST.US,D,20181022,000000,14.44,14.97,13.95,14.11,65044,0
+AQST.US,D,20181023,000000,13.94,15.13,13.8615,14.74,52666,0
+AQST.US,D,20181024,000000,14.7,15,14.01,14.78,42260,0
+AQST.US,D,20181025,000000,14.99,15.515,14.745,14.8,129336,0
+AQST.US,D,20181026,000000,14.6,15.34,13.81,15.23,37149,0
+AQST.US,D,20181029,000000,15.41,15.41,14.31,14.61,30149,0
+AQST.US,D,20181030,000000,14.56,15.44,14.56,14.87,12196,0
+AQST.US,D,20181031,000000,15.02,15.715,14.88,15.13,49304,0
+AQST.US,D,20181101,000000,15.15,16.05,15.1,15.24,144226,0
+AQST.US,D,20181102,000000,15.75,17.78,15.75,17.33,157649,0
+AQST.US,D,20181105,000000,17.21,18.25,16.42,17.75,132660,0
+AQST.US,D,20181106,000000,17.79,18.35,16.98,17.55,48047,0
+AQST.US,D,20181107,000000,17.36,18.28,17.36,17.91,82318,0
+AQST.US,D,20181108,000000,17.86,18.49,17.15,18,73881,0
+AQST.US,D,20181109,000000,18.03,18.45,16.96,17,47544,0
+AQST.US,D,20181112,000000,17.3,17.635,16.57,16.63,23156,0
+AQST.US,D,20181113,000000,16.69,17.7287,16.69,17.22,16195,0
+AQST.US,D,20181114,000000,17.24,17.6,16.8514,16.88,21992,0
+AQST.US,D,20181115,000000,16.93,17.21,16.21,16.81,27765,0
+AQST.US,D,20181116,000000,16.68,17.3,15.875,16.86,72116,0
+AQST.US,D,20181119,000000,16.65,18.0653,16.35,16.35,44294,0
+AQST.US,D,20181120,000000,16.19,16.2,12.6,13.19,97627,0
+AQST.US,D,20181121,000000,13.3,13.43,9.45,10.22,771768,0
+AQST.US,D,20181123,000000,10.22,10.39,9.78,10.2,156863,0
+AQST.US,D,20181126,000000,10.34,11.035,10.07,10.85,355647,0
+AQST.US,D,20181127,000000,10.71,10.71,9.11,9.31,277040,0
+AQST.US,D,20181128,000000,9.4,9.51,8.4157,8.95,241719,0
+AQST.US,D,20181129,000000,8.84,9.16,8.535,8.84,76383,0
+AQST.US,D,20181130,000000,8.88,9.072,7.905,8.59,115908,0
+AQST.US,D,20181203,000000,8.88,9.32,8.1001,8.16,157826,0
+AQST.US,D,20181204,000000,8.22,8.4623,7.47,7.55,123031,0
+AQST.US,D,20181206,000000,7.55,8.91,7.55,8.75,195967,0
+AQST.US,D,20181207,000000,8.67,8.9806,8.0538,8.25,72595,0
+AQST.US,D,20181210,000000,8.38,8.7765,7.6814,8.3,109491,0
+AQST.US,D,20181211,000000,8.48,8.88,8.1,8.58,77155,0
+AQST.US,D,20181212,000000,8.58,8.58,7.79,7.89,102417,0
+AQST.US,D,20181213,000000,7.89,8.115,7.7701,7.98,133165,0
+AQST.US,D,20181214,000000,7.95,7.98,7.33,7.39,87542,0
+AQST.US,D,20181217,000000,7.4,7.6579,7.021,7.3,154923,0
+AQST.US,D,20181218,000000,7.41,7.74,6.65,6.81,121779,0
+AQST.US,D,20181219,000000,6.76,7.835,6.76,6.9,307745,0
+AQST.US,D,20181220,000000,6.91,7.17,6.64,6.9,164725,0
+AQST.US,D,20181221,000000,6.91,6.96,6.38,6.51,438618,0
+AQST.US,D,20181224,000000,6.5,6.59,5.98,6.53,63029,0
+AQST.US,D,20181226,000000,6.5,6.87,6.19,6.84,51909,0
+AQST.US,D,20181227,000000,6.77,6.77,5.8,6.09,114598,0
+AQST.US,D,20181228,000000,6.14,6.3,5.86,6.16,88509,0
+AQST.US,D,20181231,000000,6.26,6.47,5.91,6.3,170863,0
+AQST.US,D,20190102,000000,6.09,7.4,6.09,7.18,75357,0
+AQST.US,D,20190103,000000,7.3,7.5,7,7.14,84942,0
+AQST.US,D,20190104,000000,7.27,8.21,7.22,7.96,132110,0
+AQST.US,D,20190107,000000,7.99,8.27,7.81,7.97,195343,0
+AQST.US,D,20190108,000000,8.11,8.11,7.601,7.9,64471,0
+AQST.US,D,20190109,000000,8.08,8.14,7.76,7.98,141813,0
+AQST.US,D,20190110,000000,7.94,7.94,7.16,7.54,52656,0
+AQST.US,D,20190111,000000,7.51,7.51,7.1301,7.47,54308,0
+AQST.US,D,20190114,000000,7.25,7.71,7.1,7.47,102059,0
+AQST.US,D,20190115,000000,7.56,8.04,7.49,7.68,111319,0
+AQST.US,D,20190116,000000,7.65,7.86,7.48,7.65,107338,0
+AQST.US,D,20190117,000000,7.65,8.01,7.65,7.74,83424,0
+AQST.US,D,20190118,000000,7.77,7.77,6.84,6.92,140800,0
+AQST.US,D,20190122,000000,7.02,7.77,7.02,7.56,145449,0
+AQST.US,D,20190123,000000,7.61,8,7.5,7.68,54943,0
+AQST.US,D,20190124,000000,7.64,7.8506,7.57,7.725,32108,0
+AQST.US,D,20190125,000000,7.72,8.05,7.68,7.92,80155,0
+AQST.US,D,20190128,000000,8.02,8.31,7.57,7.98,147942,0
+AQST.US,D,20190129,000000,7.98,8.295,7.44,7.68,99579,0
+AQST.US,D,20190130,000000,7.72,7.72,6.9,7.15,89823,0
+AQST.US,D,20190131,000000,6,6.9,5.6,6.13,320669,0
+AQST.US,D,20190201,000000,6.24,6.24,5.849,6.04,200167,0
+AQST.US,D,20190204,000000,6.05,6.05,5.64,5.88,178256,0
+AQST.US,D,20190205,000000,5.65,6.39,5.64,5.98,130096,0
+AQST.US,D,20190206,000000,6,6.15,5.91,5.95,71675,0
+AQST.US,D,20190207,000000,5.9,6.1,5.81,6.02,49964,0
+AQST.US,D,20190208,000000,5.97,6.32,5.9396,6.19,33642,0
+AQST.US,D,20190211,000000,6.18,6.25,5.85,5.9,79853,0
+AQST.US,D,20190212,000000,5.97,6.1153,5.85,6.03,34286,0
+AQST.US,D,20190213,000000,6.04,6.19,6.03,6.13,44246,0
+AQST.US,D,20190214,000000,6.12,6.7402,6.025,6.41,105869,0
+AQST.US,D,20190215,000000,6.42,6.75,6.36,6.66,70991,0
+AQST.US,D,20190219,000000,6.67,7.07,6.4,6.58,70240,0
+AQST.US,D,20190220,000000,6.58,6.93,6.19,6.31,94868,0
+AQST.US,D,20190221,000000,6.39,6.58,5.6,5.74,174981,0
+AQST.US,D,20190222,000000,5.75,6.55,5.75,6.48,77916,0
+AQST.US,D,20190225,000000,6.57,7.5,6.57,7.18,205728,0
+AQST.US,D,20190226,000000,7.32,7.8,6.8801,7.75,210409,0
+AQST.US,D,20190227,000000,7.75,8.5377,7.7135,8.04,297930,0
+AQST.US,D,20190228,000000,8,8.488,7.75,8.05,124076,0
+AQST.US,D,20190301,000000,8.1,8.17,7.03,7.43,145946,0
+AQST.US,D,20190304,000000,7.48,7.7699,6.66,7.14,161190,0
+AQST.US,D,20190305,000000,7.2,7.69,7.05,7.5,85914,0
+AQST.US,D,20190306,000000,7.49,7.62,7.25,7.5,56378,0
+AQST.US,D,20190307,000000,7.47,7.66,7.21,7.4,100028,0
+AQST.US,D,20190308,000000,7.3971,7.59,7.29,7.5,55988,0
+AQST.US,D,20190311,000000,7.51,8.05,7.5,7.77,80735,0
+AQST.US,D,20190312,000000,7.78,7.87,7.42,7.47,56664,0
+AQST.US,D,20190313,000000,7.51,7.76,7.43,7.58,64732,0
+AQST.US,D,20190314,000000,7.41,7.5066,6.03,6.37,356143,0
+AQST.US,D,20190315,000000,6.41,6.5996,6.32,6.49,431194,0
+AQST.US,D,20190318,000000,6.65,7.04,6.32,6.89,139345,0
+AQST.US,D,20190319,000000,6.96,7.216,6.8349,6.95,70448,0
+AQST.US,D,20190320,000000,6.96,7.005,6.72,6.98,94287,0
+AQST.US,D,20190321,000000,6.94,7,6.7497,6.95,51285,0
+AQST.US,D,20190322,000000,6.22,6.97,6.22,6.22,72631,0
+AQST.US,D,20190325,000000,6.26,6.6204,5.93,6.16,82143,0
+AQST.US,D,20190326,000000,6.13,6.61,5.99,6.13,51099,0
+AQST.US,D,20190327,000000,6.23,6.29,5.8921,6.12,64526,0
+AQST.US,D,20190328,000000,6.14,6.3,5.95,6.14,63923,0
+AQST.US,D,20190329,000000,6.15,6.95,6.147,6.91,146039,0
+AQST.US,D,20190401,000000,6.99,7.0151,6.46,6.71,116189,0
+AQST.US,D,20190402,000000,6.78,6.96,6.63,6.95,91341,0
+AQST.US,D,20190403,000000,6.9,7.1,6.7,6.78,75144,0
+AQST.US,D,20190404,000000,6.79,7.015,6.6,6.83,131530,0
+AQST.US,D,20190405,000000,6.89,6.89,6.4,6.55,61106,0
+AQST.US,D,20190408,000000,6.55,6.66,6.42,6.58,43777,0
+AQST.US,D,20190409,000000,6.56,6.74,6.3,6.31,63705,0
+AQST.US,D,20190410,000000,6.13,6.6375,6.06,6.28,120162,0
+AQST.US,D,20190411,000000,6.25,6.7885,6.12,6.18,45587,0
+AQST.US,D,20190412,000000,6.22,6.38,6,6.16,151128,0
+AQST.US,D,20190415,000000,6.14,6.181,5.91,6.04,49573,0
+AQST.US,D,20190416,000000,6.16,6.22,6.04,6.12,53515,0
+AQST.US,D,20190417,000000,6.15,6.3689,6.05,6.24,66440,0
+AQST.US,D,20190418,000000,6.21,6.47,6.16,6.29,82826,0
+AQST.US,D,20190422,000000,6.44,6.4499,6.06,6.23,83949,0
+AQST.US,D,20190423,000000,6.32,6.3746,6.07,6.15,96221,0
+AQST.US,D,20190424,000000,6.1,6.192,5.86,5.9,102803,0
+AQST.US,D,20190425,000000,5.9,6.33,5.51,5.6,257194,0
+AQST.US,D,20190426,000000,5.68,5.95,5.41,5.5,83589,0
+AQST.US,D,20190429,000000,5.53,5.83,5.4,5.78,233099,0
+AQST.US,D,20190430,000000,5.75,5.81,5.5678,5.71,74748,0
+AQST.US,D,20190501,000000,5.72,5.79,5.5005,5.58,96359,0
+AQST.US,D,20190502,000000,5.55,5.76,5.52,5.65,43323,0
+AQST.US,D,20190503,000000,5.68,5.9,5.58,5.85,94108,0
+AQST.US,D,20190506,000000,5.75,5.905,5.7,5.81,49566,0
+AQST.US,D,20190507,000000,5.74,5.74,5.3,5.45,127401,0
+AQST.US,D,20190508,000000,5.15,5.2,4.51,4.52,187706,0
+AQST.US,D,20190509,000000,4.52,5.05,4.5,4.83,113955,0
+AQST.US,D,20190510,000000,4.7,5.11,4.6768,5.04,158971,0
+AQST.US,D,20190513,000000,4.99,5.14,4.6,4.64,102911,0
+AQST.US,D,20190514,000000,4.69,5.0853,4.69,4.92,78039,0
+AQST.US,D,20190515,000000,4.92,5.37,4.87,5.35,150836,0
+AQST.US,D,20190516,000000,5.35,5.46,5.05,5.11,96359,0
+AQST.US,D,20190517,000000,5.11,5.24,4.85,5.05,96049,0
+AQST.US,D,20190520,000000,5.07,5.6,5,5.38,161560,0
+AQST.US,D,20190521,000000,5.43,5.5739,4.81,4.88,185601,0
+AQST.US,D,20190522,000000,4.88,5.19,4.38,4.62,170555,0
+AQST.US,D,20190523,000000,4.54,4.63,4.45,4.51,91568,0
+AQST.US,D,20190524,000000,4.5,4.5,4.12,4.23,180305,0
+AQST.US,D,20190528,000000,4.27,4.36,3.95,4.06,213066,0
+AQST.US,D,20190529,000000,4.03,4.09,3.9,3.98,98864,0
+AQST.US,D,20190530,000000,4,4.2292,3.94,4.03,85639,0
+AQST.US,D,20190531,000000,3.95,4,3.65,3.72,112481,0
+AQST.US,D,20190603,000000,3.74,4.14,3.67,4.11,123222,0
+AQST.US,D,20190604,000000,4.17,4.64,4.08,4.29,198700,0
+AQST.US,D,20190605,000000,4.3,4.43,4.03,4.08,73936,0
+AQST.US,D,20190606,000000,4.08,4.17,3.89,4,79368,0
+AQST.US,D,20190607,000000,4.05,4.19,3.78,3.82,92732,0
+AQST.US,D,20190610,000000,3.96,4.145,3.8675,4.1,93831,0
+AQST.US,D,20190611,000000,4.14,4.21,3.9,4.2,259198,0
+AQST.US,D,20190612,000000,4.2,4.2,3.91,4.19,98975,0
+AQST.US,D,20190613,000000,4.21,4.58,4.14,4.38,97429,0
+AQST.US,D,20190614,000000,4.38,4.48,4.11,4.19,95282,0
+AQST.US,D,20190617,000000,4.18,4.64,4.18,4.56,110797,0
+AQST.US,D,20190618,000000,4.58,4.82,4.56,4.78,130085,0
+AQST.US,D,20190619,000000,4.77,4.82,4.6,4.81,124789,0
+AQST.US,D,20190620,000000,4.86,4.98,4.255,4.27,148512,0
+AQST.US,D,20190621,000000,4.22,4.61,4.0501,4.22,89016,0
+AQST.US,D,20190624,000000,4.21,4.33,3.85,4.03,93726,0
+AQST.US,D,20190625,000000,4.04,4.31,4.03,4.2,86275,0
+AQST.US,D,20190626,000000,4.21,4.25,3.9,3.94,133394,0
+AQST.US,D,20190627,000000,4.0502,4.15,4,4.09,79964,0
+AQST.US,D,20190628,000000,4.1,4.47,4.1,4.2,1032176,0
+AQST.US,D,20190701,000000,4.29,4.4685,4.12,4.21,84828,0
+AQST.US,D,20190702,000000,4.24,4.44,4.19,4.24,115668,0
+AQST.US,D,20190703,000000,4.26,4.76,4.21,4.59,81364,0
+AQST.US,D,20190705,000000,4.5,4.95,4.5,4.91,59585,0
+AQST.US,D,20190708,000000,4.88,4.88,4.41,4.72,101707,0
+AQST.US,D,20190709,000000,4.65,4.93,4.56,4.8,43189,0
+AQST.US,D,20190710,000000,4.81,4.82,4.21,4.29,163722,0
+AQST.US,D,20190711,000000,4.71,4.71,4.14,4.3,243906,0
+AQST.US,D,20190712,000000,4.34,4.42,4.17,4.29,86039,0
+AQST.US,D,20190715,000000,4.31,4.37,4,4.15,109021,0
+AQST.US,D,20190716,000000,4.26,4.35,4.08,4.27,55720,0
+AQST.US,D,20190717,000000,4.3,4.3,4,4.13,63491,0
+AQST.US,D,20190718,000000,4.12,4.18,3.94,4.12,66344,0
+AQST.US,D,20190719,000000,4.12,4.2,4.03,4.11,52154,0
+AQST.US,D,20190722,000000,4.15,4.15,3.8,3.82,108970,0
+AQST.US,D,20190723,000000,3.81,3.95,3.75,3.81,90173,0
+AQST.US,D,20190724,000000,3.86,4.05,3.7192,3.87,164016,0
+AQST.US,D,20190725,000000,3.85,3.85,3.54,3.6,108852,0
+AQST.US,D,20190726,000000,3.65,3.7862,3.53,3.65,180463,0
+AQST.US,D,20190729,000000,3.64,3.77,3.55,3.56,30458,0
+AQST.US,D,20190730,000000,3.54,3.56,3.4178,3.48,46227,0
+AQST.US,D,20190731,000000,3.48,3.59,3.41,3.41,31520,0
+AQST.US,D,20190801,000000,3.42,3.54,3.23,3.26,65320,0
+AQST.US,D,20190802,000000,3.25,3.5,3.1,3.31,24532,0
+AQST.US,D,20190805,000000,3.24,3.24,2.96,3.13,36095,0
+AQST.US,D,20190806,000000,3.07,3.17,3.04,3.15,14069,0
+AQST.US,D,20190807,000000,3.21,3.6,3.01,3.52,107481,0
+AQST.US,D,20190808,000000,3.54,3.99,3.54,3.87,87161,0
+AQST.US,D,20190809,000000,3.9999,4,3.64,3.84,38732,0
+AQST.US,D,20190812,000000,3.75,4.19,3.75,3.99,65982,0
+AQST.US,D,20190813,000000,4.045,4.1,3.8501,3.91,47658,0
+AQST.US,D,20190814,000000,3.81,3.86,3.52,3.53,55589,0
+AQST.US,D,20190815,000000,3.69,3.88,3.317,3.52,46058,0
+AQST.US,D,20190816,000000,3.55,3.81,3.5,3.81,24338,0
+AQST.US,D,20190819,000000,3.86,3.9799,3.55,3.71,78644,0
+AQST.US,D,20190820,000000,3.68,3.97,3.55,3.78,81461,0
+AQST.US,D,20190821,000000,3.905,4.37,3.8,4.04,281195,0
+AQST.US,D,20190822,000000,4.1,4.29,3.9,4.04,111609,0
+AQST.US,D,20190823,000000,3.97,4.125,3.82,3.85,246356,0
+AQST.US,D,20190826,000000,3.9,4.18,3.8894,3.99,50324,0
+AQST.US,D,20190827,000000,4.0609,4.1,3.8,3.83,65737,0
+AQST.US,D,20190828,000000,4,4,3.8,3.89,58151,0
+AQST.US,D,20190829,000000,3.93,4.13,3.85,4,83381,0
+AQST.US,D,20190830,000000,3.98,4.0423,3.75,3.8,92254,0
+AQST.US,D,20190903,000000,3.8,3.8909,3.54,3.72,121410,0
+AQST.US,D,20190904,000000,3.85,3.85,3.56,3.72,55138,0
+AQST.US,D,20190905,000000,3.64,3.75,3.48,3.57,208925,0
+AQST.US,D,20190906,000000,3.52,3.55,3.4,3.55,106026,0
+AQST.US,D,20190909,000000,3.49,3.57,3.31,3.36,244993,0
+AQST.US,D,20190910,000000,3.3,3.55,3.08,3.47,302744,0
+AQST.US,D,20190911,000000,3.55,3.72,3.41,3.6,92580,0
+AQST.US,D,20190912,000000,3.66,3.7,3.55,3.59,55624,0
+AQST.US,D,20190913,000000,3.52,3.5899,3.36,3.39,57927,0
+AQST.US,D,20190916,000000,3.37,3.57,3.36,3.54,52380,0
+AQST.US,D,20190917,000000,3.51,3.74,3.42,3.62,88909,0
+AQST.US,D,20190918,000000,3.6,3.64,3.48,3.49,71986,0
+AQST.US,D,20190919,000000,3.68,3.68,3.18,3.22,76065,0
+AQST.US,D,20190920,000000,3.27,3.39,3.11,3.11,149153,0
+AQST.US,D,20190923,000000,3.14,3.35,2.95,3.15,236600,0
+AQST.US,D,20190924,000000,3.14,3.25,3.07,3.11,123237,0
+AQST.US,D,20190925,000000,3.13,3.455,3.04,3.21,182462,0
+AQST.US,D,20190926,000000,3.24,3.2499,3.05,3.05,79872,0
+AQST.US,D,20190927,000000,3.08,3.1942,3.03,3.04,106415,0
+AQST.US,D,20190930,000000,3.12,3.32,3.06,3.18,64905,0
+AQST.US,D,20191001,000000,3.15,3.35,3.15,3.28,54326,0
+AQST.US,D,20191002,000000,3.2255,3.27,3.19,3.2,41047,0
+AQST.US,D,20191003,000000,3.21,3.26,3.07,3.16,110444,0
+AQST.US,D,20191004,000000,3.1005,3.219,3.05,3.16,35960,0
+AQST.US,D,20191007,000000,3.1049,3.21,3.03,3.09,84100,0
+AQST.US,D,20191008,000000,3.075,3.21,3.03,3.06,43239,0
+AQST.US,D,20191009,000000,3.03,3.3,3.03,3.26,74628,0
+AQST.US,D,20191010,000000,3.26,3.26,3.07,3.17,27262,0
+AQST.US,D,20191011,000000,3.26,3.26,3.15,3.23,24028,0
+AQST.US,D,20191014,000000,3.2,3.2519,3.11,3.18,23720,0
+AQST.US,D,20191015,000000,3.16,3.39,3.14,3.34,42353,0
+AQST.US,D,20191016,000000,3.39,3.66,3.27,3.42,100833,0
+AQST.US,D,20191017,000000,3.45,3.5,3.25,3.31,330624,0
+AQST.US,D,20191018,000000,3.34,3.36,3.14,3.35,76496,0
+AQST.US,D,20191021,000000,3.32,3.32,3.16,3.18,58743,0
+AQST.US,D,20191022,000000,3.23,3.25,3.12,3.21,143241,0
+AQST.US,D,20191023,000000,3.2199,3.24,3.03,3.24,157994,0
+AQST.US,D,20191024,000000,3.25,3.29,3.15,3.15,68061,0
+AQST.US,D,20191025,000000,3.2,3.3899,3.2,3.31,84327,0
+AQST.US,D,20191028,000000,3.44,4.1899,3.41,4.12,482139,0
+AQST.US,D,20191029,000000,4.18,4.4,3.9,4.03,206461,0
+AQST.US,D,20191030,000000,4.09,4.245,3.9632,4.08,117958,0
+AQST.US,D,20191031,000000,4.07,4.07,3.67,3.84,144574,0
+AQST.US,D,20191101,000000,3.7,4.3,3.7,4.09,115665,0
+AQST.US,D,20191104,000000,4.19,4.4099,4.16,4.26,246329,0
+AQST.US,D,20191105,000000,4.35,4.44,4.16,4.23,217204,0
+AQST.US,D,20191106,000000,4.33,5.74,4.33,5.23,1008321,0
+AQST.US,D,20191107,000000,5.37,5.52,5.07,5.22,286261,0
+AQST.US,D,20191108,000000,5.16,5.58,5.16,5.4,289960,0
+AQST.US,D,20191111,000000,5.45,6.6499,5.45,5.985,706512,0
+AQST.US,D,20191112,000000,6.18,6.27,5.55,5.74,330755,0
+AQST.US,D,20191113,000000,6.15,6.19,5.63,5.86,254188,0
+AQST.US,D,20191114,000000,5.9,6.2,5.74,6.14,262299,0
+AQST.US,D,20191115,000000,6.14,6.14,5.78,6,184481,0
+AQST.US,D,20191118,000000,6,6.0899,5.2702,5.41,387824,0
+AQST.US,D,20191119,000000,5.47,5.87,5.36,5.44,396094,0
+AQST.US,D,20191120,000000,5.5,5.9,5.5,5.78,379831,0
+AQST.US,D,20191121,000000,5.88,6.29,5.72,6.2,405664,0
+AQST.US,D,20191122,000000,6.4,7.2,6.4,6.43,1648052,0
+AQST.US,D,20191125,000000,7.24,8.1,6.89,7.54,8446836,0
+AQST.US,D,20191126,000000,7.25,7.43,7.05,7.21,1238354,0
+AQST.US,D,20191127,000000,7.2,7.5,6.9,7.27,627637,0
+AQST.US,D,20191129,000000,7.36,7.8898,7.3,7.79,635353,0
+AQST.US,D,20191202,000000,8.55,10,8.25,8.74,3579433,0
+AQST.US,D,20191203,000000,8.6,8.9274,8.22,8.75,1021970,0
+AQST.US,D,20191204,000000,8.82,8.82,8.07,8.78,940464,0
+AQST.US,D,20191205,000000,8.79,8.8,8.3,8.34,687635,0
+AQST.US,D,20191206,000000,8.3,8.4818,7.86,8.01,637464,0
+AQST.US,D,20191209,000000,8.08,8.306,7.73,7.73,541702,0
+AQST.US,D,20191210,000000,7.51,7.77,7.25,7.51,651675,0
+AQST.US,D,20191211,000000,6.8,8.13,6.5,7.7,1420024,0
+AQST.US,D,20191212,000000,7.7,7.97,6.5,6.7,1723374,0
+AQST.US,D,20191213,000000,5.27,5.59,5.1,5.27,7604851,0
+AQST.US,D,20191216,000000,5.35,5.42,5.2,5.29,1443001,0
+AQST.US,D,20191217,000000,5.29,5.44,5.16,5.38,1209384,0
+AQST.US,D,20191218,000000,5.27,5.39,5.18,5.21,744082,0
+AQST.US,D,20191219,000000,5.23,5.49,5.1,5.44,1176082,0
+AQST.US,D,20191220,000000,5.46,5.54,5.375,5.44,1639622,0
+AQST.US,D,20191223,000000,5.49,5.56,5.34,5.48,674654,0
+AQST.US,D,20191224,000000,5.45,5.84,5.45,5.8,880494,0
+AQST.US,D,20191226,000000,5.82,6.16,5.76,6.1,1226800,0
+AQST.US,D,20191227,000000,6.15,6.2193,5.5,5.535,2105524,0
+AQST.US,D,20191230,000000,5.55,5.61,5.33,5.37,785301,0
+AQST.US,D,20191231,000000,5.35,5.89,5.32,5.82,1361272,0
+AQST.US,D,20200102,000000,5.9,6.07,5.5165,6.03,959938,0
+AQST.US,D,20200103,000000,5.87,6.01,5.71,5.86,473382,0
+AQST.US,D,20200106,000000,5.8,5.884,5.62,5.84,353594,0
+AQST.US,D,20200107,000000,5.84,6.96,5.82,6.75,1557993,0
+AQST.US,D,20200108,000000,6.76,6.9392,6.38,6.39,685207,0
+AQST.US,D,20200109,000000,6.43,6.6275,6.2,6.39,469561,0
+AQST.US,D,20200110,000000,6.67,6.75,6.43,6.61,674983,0
+AQST.US,D,20200113,000000,5.69,5.72,4.3,4.36,4037935,0
+AQST.US,D,20200114,000000,4.37,4.4,4.07,4.17,1259186,0
+AQST.US,D,20200115,000000,4.17,4.52,4.17,4.36,1006093,0
+AQST.US,D,20200116,000000,4.41,4.45,4.06,4.14,1091182,0
+AQST.US,D,20200117,000000,4.14,4.3,4.06,4.1,961665,0
+AQST.US,D,20200121,000000,4.15,4.15,3.77,4.1,872107,0
+AQST.US,D,20200122,000000,4.1,4.1,3.88,3.92,463502,0
+AQST.US,D,20200123,000000,3.92,4.02,3.81,3.97,279546,0
+AQST.US,D,20200124,000000,4.06,4.06,3.815,3.88,414762,0
+AQST.US,D,20200127,000000,3.82,3.985,3.76,3.9,411507,0
+AQST.US,D,20200128,000000,3.95,4.1,3.84,4.06,481220,0
+AQST.US,D,20200129,000000,4.04,4.1,3.93,4,479443,0
+AQST.US,D,20200130,000000,4.09,4.1196,3.79,4.01,639798,0
+AQST.US,D,20200131,000000,4,4.07,3.89,4.05,410058,0
+AQST.US,D,20200203,000000,4.07,4.17,3.95,3.95,369879,0
+AQST.US,D,20200204,000000,3.97,4.03,3.81,3.94,440711,0
+AQST.US,D,20200205,000000,3.97,4.02,3.89,4.02,413173,0
+AQST.US,D,20200206,000000,4.31,4.44,3.86,4.13,1704738,0
+AQST.US,D,20200207,000000,4.15,4.17,3.86,3.96,658591,0
+AQST.US,D,20200210,000000,4.2,4.7699,3.99,4.67,2248338,0
+AQST.US,D,20200211,000000,4.75,4.76,4.39,4.6,940269,0
+AQST.US,D,20200212,000000,4.6,4.6,4.25,4.48,548219,0
+AQST.US,D,20200213,000000,4.47,4.5,4.3,4.38,351715,0
+AQST.US,D,20200214,000000,4.4,4.525,4.3,4.38,434858,0
+AQST.US,D,20200218,000000,4.37,4.42,4.2,4.24,585504,0
+AQST.US,D,20200219,000000,4.28,4.3087,4.16,4.28,417490,0
+AQST.US,D,20200220,000000,4.22,4.5,4.21,4.4,317554,0
+AQST.US,D,20200221,000000,4.37,4.46,4.13,4.22,389103,0
+AQST.US,D,20200224,000000,4.15,4.15,3.96,4.09,338572,0
+AQST.US,D,20200225,000000,4.07,4.19,3.91,4.02,577458,0
+AQST.US,D,20200226,000000,4.01,4.12,3.9,3.98,774745,0
+AQST.US,D,20200227,000000,3.87,3.94,3.5,3.56,957990,0
+AQST.US,D,20200228,000000,3.2901,3.74,3.2701,3.73,537054,0
+AQST.US,D,20200302,000000,3.77,3.99,3.5,3.52,517138,0
+AQST.US,D,20200303,000000,3.52,3.79,3.51,3.66,349269,0
+AQST.US,D,20200304,000000,3.82,4.3202,3.73,4.24,1147786,0
+AQST.US,D,20200305,000000,4.26,4.3595,4,4.14,665710,0
+AQST.US,D,20200306,000000,4.04,4.1,3.75,3.82,615264,0
+AQST.US,D,20200309,000000,3.57,3.635,3.1649,3.19,648616,0
+AQST.US,D,20200310,000000,3.44,3.48,3.11,3.44,499797,0
+AQST.US,D,20200311,000000,3.35,3.4,2.93,2.94,485235,0
+AQST.US,D,20200312,000000,2.35,2.52,1.61,1.92,1057754,0
+AQST.US,D,20200313,000000,1.91,2.05,1.52,1.68,871131,0
+AQST.US,D,20200316,000000,1.5,1.82,1.41,1.54,792236,0
+AQST.US,D,20200317,000000,1.63,1.87,1.53,1.78,459113,0
+AQST.US,D,20200318,000000,1.77,1.8152,1.51,1.59,439592,0
+AQST.US,D,20200319,000000,1.56,1.79,1.55,1.76,316320,0
+AQST.US,D,20200320,000000,1.84,2.04,1.8,1.86,370426,0
+AQST.US,D,20200323,000000,1.86,1.99,1.8,1.83,279277,0
+AQST.US,D,20200324,000000,1.95,2.14,1.9,1.96,409363,0
+AQST.US,D,20200325,000000,2,2.14,1.8601,2.01,287560,0
+AQST.US,D,20200326,000000,2,2.16,1.94,2.02,335266,0
+AQST.US,D,20200327,000000,2.02,2.35,1.96,2.29,481391,0
+AQST.US,D,20200330,000000,2.33,2.44,2.15,2.27,270450,0
+AQST.US,D,20200331,000000,2.31,2.35,2.12,2.19,253073,0
+AQST.US,D,20200401,000000,2.15,2.15,1.9,1.95,352988,0
+AQST.US,D,20200402,000000,1.92,2,1.85,1.88,232775,0
+AQST.US,D,20200403,000000,1.91,2.04,1.75,1.84,326575,0
+AQST.US,D,20200406,000000,1.92,2.18,1.901,2.11,299330,0
+AQST.US,D,20200407,000000,2.21,2.25,2.02,2.06,309561,0
+AQST.US,D,20200408,000000,2.09,2.69,2.08,2.58,841843,0
+AQST.US,D,20200409,000000,2.64,3.1808,2.6398,2.89,683920,0
+AQST.US,D,20200413,000000,3.08,3.43,2.8,3.37,756648,0
+AQST.US,D,20200414,000000,3.7,3.92,3.52,3.75,1351362,0
+AQST.US,D,20200415,000000,3.83,3.9,3.55,3.76,897194,0
+AQST.US,D,20200416,000000,3.85,3.95,3.55,3.69,696032,0
+AQST.US,D,20200417,000000,3.84,3.84,3.54,3.63,622825,0
+AQST.US,D,20200420,000000,3.6,3.84,3.5,3.6,386461,0
+AQST.US,D,20200421,000000,3.6,3.75,3.45,3.71,432445,0
+AQST.US,D,20200422,000000,3.8,3.8,3.52,3.53,387283,0
+AQST.US,D,20200423,000000,3.6,3.78,3.5301,3.65,353623,0
+AQST.US,D,20200424,000000,3.68,3.695,3.54,3.55,341420,0
+AQST.US,D,20200427,000000,3.69,4.3799,3.67,4.16,1603163,0
+AQST.US,D,20200428,000000,4.35,4.48,4.17,4.35,874659,0
+AQST.US,D,20200429,000000,4.5,4.79,4.29,4.75,840380,0
+AQST.US,D,20200430,000000,4.77,4.77,4.29,4.31,665559,0
+AQST.US,D,20200501,000000,4.11,4.2144,3.8,4.17,704667,0
+AQST.US,D,20200504,000000,4.25,4.5,4.2101,4.5,849473,0
+AQST.US,D,20200505,000000,4.54,4.73,4.45,4.5,828412,0
+AQST.US,D,20200506,000000,4.5,4.6446,4.25,4.32,914021,0
+AQST.US,D,20200507,000000,4.41,4.76,4.39,4.68,1056659,0
+AQST.US,D,20200508,000000,4.91,5.18,4.7,5.15,1432208,0
+AQST.US,D,20200511,000000,5.31,5.9,5.26,5.8,1501167,0
+AQST.US,D,20200512,000000,6.06,6.2994,5.65,5.69,1562711,0
+AQST.US,D,20200513,000000,5.75,6.08,5,5.52,1946560,0
+AQST.US,D,20200514,000000,5.43,5.7,5.1,5.42,956251,0
+AQST.US,D,20200515,000000,5.46,5.62,5.17,5.5,1279316,0
+AQST.US,D,20200518,000000,6.01,6.8,6,6.44,4231285,0
+AQST.US,D,20200519,000000,6.68,6.91,6.11,6.35,2516354,0
+AQST.US,D,20200520,000000,6.46,6.6,5.92,6.18,2010259,0
+AQST.US,D,20200521,000000,6.21,6.29,5.58,6.15,2919887,0
+AQST.US,D,20200522,000000,6.53,6.7,5.62,5.75,3825904,0
+AQST.US,D,20200526,000000,5.75,5.825,5.02,5.16,2240083,0
+AQST.US,D,20200527,000000,5.165,5.2,4.7299,5.09,1751350,0
+AQST.US,D,20200528,000000,5.11,5.19,4.91,4.99,711537,0
+AQST.US,D,20200529,000000,4.91,5.0286,4.73,4.87,792178,0
+AQST.US,D,20200601,000000,4.86,5.35,4.85,5.31,1089472,0
+AQST.US,D,20200602,000000,5.31,5.59,5.03,5.47,1268895,0
+AQST.US,D,20200603,000000,5.47,5.58,5.21,5.3,687848,0
+AQST.US,D,20200604,000000,5.21,5.32,5,5.14,871183,0
+AQST.US,D,20200605,000000,5.2,5.48,5.08,5.15,852462,0
+AQST.US,D,20200608,000000,5.15,5.48,5.12,5.245,954304,0
+AQST.US,D,20200609,000000,5.21,5.4,5.14,5.31,720658,0
+AQST.US,D,20200610,000000,5.33,5.3354,5.15,5.2,765513,0
+AQST.US,D,20200611,000000,4.98,5.09,4.68,4.76,778208,0
+AQST.US,D,20200612,000000,4.99,5.05,4.72,4.75,517952,0
+AQST.US,D,20200615,000000,4.66,5.26,4.62,5.2,1152715,0
+AQST.US,D,20200616,000000,5.33,5.36,5.07,5.3,514493,0
+AQST.US,D,20200617,000000,5.27,5.3,5.1,5.22,299554,0
+AQST.US,D,20200618,000000,5.13,5.45,5.1,5.23,423798,0
+AQST.US,D,20200619,000000,5.31,5.49,5.22,5.46,878787,0
+AQST.US,D,20200622,000000,5.46,5.54,5.3214,5.41,598633,0
+AQST.US,D,20200623,000000,5.53,5.92,5.48,5.72,1028370,0
+AQST.US,D,20200624,000000,5.63,5.82,5.198,5.26,822254,0
+AQST.US,D,20200625,000000,5.21,5.48,5.05,5.34,706293,0
+AQST.US,D,20200626,000000,5.26,5.325,4.955,5.03,3083777,0
+AQST.US,D,20200629,000000,5.12,5.1538,4.8101,5.02,612580,0
+AQST.US,D,20200630,000000,4.97,5.02,4.75,4.86,684522,0
+AQST.US,D,20200701,000000,4.88,4.9539,4.69,4.74,497900,0
+AQST.US,D,20200702,000000,4.79,4.82,4.54,4.71,734572,0
+AQST.US,D,20200706,000000,4.89,4.9,4.63,4.72,638946,0
+AQST.US,D,20200707,000000,4.71,4.71,4.5495,4.58,494599,0
+AQST.US,D,20200708,000000,4.61,4.7,4.5,4.61,709842,0
+AQST.US,D,20200709,000000,4.64,4.679,4.33,4.54,537222,0
+AQST.US,D,20200710,000000,4.55,4.55,4.2,4.29,581279,0
+AQST.US,D,20200713,000000,4.44,4.4827,4.18,4.21,469773,0
+AQST.US,D,20200714,000000,4.18,4.24,3.99,4.125,539618,0
+AQST.US,D,20200715,000000,4.15,4.41,4.15,4.38,487362,0
+AQST.US,D,20200716,000000,4.35,4.37,4.175,4.35,388586,0
+AQST.US,D,20200717,000000,4.39,4.8,4.3534,4.72,673282,0
+AQST.US,D,20200720,000000,4.8,5.15,4.8,5.13,763487,0
+AQST.US,D,20200721,000000,5.19,5.2,4.985,5.01,811755,0
+AQST.US,D,20200722,000000,5.02,5.13,4.9,5.11,451001,0
+AQST.US,D,20200723,000000,5.15,5.58,5.02,5.13,981184,0
+AQST.US,D,20200724,000000,5.11,5.17,4.92,5.105,578430,0
+AQST.US,D,20200727,000000,5.19,5.37,5.05,5.26,562107,0
+AQST.US,D,20200728,000000,5.24,5.33,5.13,5.23,300253,0
+AQST.US,D,20200729,000000,5.23,5.28,5.04,5.135,328458,0
+AQST.US,D,20200730,000000,5.07,5.43,5.01,5.34,546602,0
+AQST.US,D,20200731,000000,5.34,5.4,5.11,5.26,373189,0
+AQST.US,D,20200803,000000,5.26,5.85,5.23,5.69,800994,0
+AQST.US,D,20200804,000000,5.69,5.89,5.39,5.49,1217954,0
+AQST.US,D,20200805,000000,5.85,6.2,5.68,5.92,1454654,0
+AQST.US,D,20200806,000000,6.04,6.19,5.935,6.065,758291,0
+AQST.US,D,20200807,000000,6.03,6.33,6.013,6.29,744507,0
+AQST.US,D,20200810,000000,6.43,7.11,6.43,6.95,2113616,0
+AQST.US,D,20200811,000000,7.12,7.15,6.54,6.61,1004501,0
+AQST.US,D,20200812,000000,6.78,6.8,6.32,6.41,705272,0
+AQST.US,D,20200813,000000,6.44,6.7832,6.31,6.62,521437,0
+AQST.US,D,20200814,000000,6.67,7.34,6.67,7.13,1409464,0
+AQST.US,D,20200817,000000,7.3429,7.98,7.13,7.585,2068782,0
+AQST.US,D,20200818,000000,7.67,8.35,7.5,8.1,1600765,0
+AQST.US,D,20200819,000000,8.16,8.38,8.01,8.2,979778,0
+AQST.US,D,20200820,000000,8.22,8.95,8.1749,8.585,2020720,0
+AQST.US,D,20200821,000000,8.608,8.6966,8.1178,8.21,911365,0
+AQST.US,D,20200824,000000,8.22,8.31,7.4548,7.89,1274586,0
+AQST.US,D,20200825,000000,7.89,8.14,7.74,7.99,520411,0
+AQST.US,D,20200826,000000,8,8.38,7.94,8.105,684217,0
+AQST.US,D,20200827,000000,8.13,8.1476,7.52,7.82,902666,0
+AQST.US,D,20200828,000000,7.89,7.99,7.74,7.74,475945,0
+AQST.US,D,20200831,000000,7.8,7.97,7.48,7.86,703130,0
+AQST.US,D,20200901,000000,7.86,7.89,7.53,7.84,658881,0
+AQST.US,D,20200902,000000,7.86,7.93,7.61,7.81,586290,0
+AQST.US,D,20200903,000000,7.76,7.88,6.82,7.2,1313918,0
+AQST.US,D,20200904,000000,7.3,7.4299,6.65,7.23,880228,0
+AQST.US,D,20200908,000000,7.06,7.82,6.97,7.54,896388,0
+AQST.US,D,20200909,000000,7.65,8.47,7.6277,8.385,1093276,0
+AQST.US,D,20200910,000000,8.46,8.97,8.46,8.66,1307317,0
+AQST.US,D,20200911,000000,8.86,9.465,8.66,9.09,2127998,0
+AQST.US,D,20200914,000000,9.1783,9.32,8.27,8.61,1495485,0
+AQST.US,D,20200915,000000,8.36,8.5899,8.09,8.2,1292136,0
+AQST.US,D,20200916,000000,8.1,8.31,7.78,7.82,1340789,0
+AQST.US,D,20200917,000000,7.74,8.9344,7.59,8.91,1818596,0
+AQST.US,D,20200918,000000,9.03,9.1,8.61,9.05,1322967,0
+AQST.US,D,20200921,000000,8.95,9.09,8.52,8.86,1132486,0
+AQST.US,D,20200922,000000,8.97,8.9998,8.2,8.48,1300114,0
+AQST.US,D,20200923,000000,8.49,8.6,7.85,8.02,984908,0
+AQST.US,D,20200924,000000,7.85,8.17,7.34,7.79,1144359,0
+AQST.US,D,20200925,000000,7.89,8.04,7.4,7.61,1735251,0
+AQST.US,D,20200928,000000,5.03,5.46,4.72,4.97,5347802,0
+AQST.US,D,20200929,000000,5.06,5.06,4.4,4.41,2744657,0
+AQST.US,D,20200930,000000,4.54,5.215,4.5301,4.855,3598233,0
+AQST.US,D,20201001,000000,4.99,5,4.5099,4.65,1573201,0
+AQST.US,D,20201002,000000,4.43,4.9,4.38,4.67,1082153,0
+AQST.US,D,20201005,000000,4.7,4.85,4.66,4.82,658063,0
+AQST.US,D,20201006,000000,4.85,4.8955,4.67,4.76,744501,0
+AQST.US,D,20201007,000000,4.78,4.83,4.65,4.67,964020,0
+AQST.US,D,20201008,000000,4.75,4.81,4.64,4.74,688594,0
+AQST.US,D,20201009,000000,4.76,4.84,4.7258,4.83,699121,0
+AQST.US,D,20201012,000000,4.9,4.93,4.7,4.71,730219,0
+AQST.US,D,20201013,000000,4.78,5.2,4.7,5.05,1203044,0
+AQST.US,D,20201014,000000,5.09,5.1299,4.81,4.89,680074,0
+AQST.US,D,20201015,000000,4.84,5,4.72,5,443451,0
+AQST.US,D,20201016,000000,4.95,5.1607,4.9493,5.03,458419,0
+AQST.US,D,20201019,000000,5.05,5.54,5.05,5.38,768978,0
+AQST.US,D,20201020,000000,5.46,5.5,5.07,5.32,561935,0
+AQST.US,D,20201021,000000,5.3,5.3173,5.02,5.17,461050,0
+AQST.US,D,20201022,000000,5.2,5.34,5.1,5.32,698151,0
+AQST.US,D,20201023,000000,5.33,5.38,5.19,5.26,289302,0
+AQST.US,D,20201026,000000,5.23,5.38,5.045,5.11,363392,0
+AQST.US,D,20201027,000000,5.12,5.45,5.02,5.4,386003,0
+AQST.US,D,20201028,000000,5.26,5.26,4.9,5.15,549299,0
+AQST.US,D,20201029,000000,5.13,5.24,5.01,5.21,335937,0
+AQST.US,D,20201030,000000,5.14,5.1699,4.76,4.84,583501,0
+AQST.US,D,20201102,000000,4.88,4.9315,4.65,4.8,373463,0
+AQST.US,D,20201103,000000,5.04,5.4,4.91,5.3,944535,0
+AQST.US,D,20201104,000000,5.3,5.61,5.21,5.28,639192,0
+AQST.US,D,20201105,000000,5.05,5.5,4.85,5.49,832219,0
+AQST.US,D,20201106,000000,5.43,5.7,5.2,5.63,551527,0
+AQST.US,D,20201109,000000,5.64,5.88,5.5,5.56,755652,0
+AQST.US,D,20201110,000000,5.68,6.4,5.68,6.36,1093618,0
+AQST.US,D,20201111,000000,6.44,6.48,6.1,6.36,455214,0
+AQST.US,D,20201112,000000,6.33,6.75,6.25,6.42,553575,0
+AQST.US,D,20201113,000000,6.35,6.41,5.72,6.14,749237,0
+AQST.US,D,20201116,000000,6.05,6.3,6,6.23,288918,0
+AQST.US,D,20201117,000000,6.18,6.34,6.11,6.2,325527,0
+AQST.US,D,20201118,000000,6.25,6.35,6.13,6.27,396039,0
+AQST.US,D,20201119,000000,6.5,7.4,6.5,7.21,1252734,0
+AQST.US,D,20201120,000000,7.16,7.23,6.72,6.74,821087,0
+AQST.US,D,20201123,000000,7,7.08,6.7,6.78,465689,0
+AQST.US,D,20201124,000000,6.82,6.88,6.4,6.62,557117,0
+AQST.US,D,20201125,000000,6.6,6.78,6.51,6.74,315738,0
+AQST.US,D,20201127,000000,6.74,7.11,6.71,7.05,359301,0
+AQST.US,D,20201130,000000,7,7.12,6.7,7.06,640175,0
+AQST.US,D,20201201,000000,7.12,7.12,6.77,6.89,715445,0
+AQST.US,D,20201202,000000,6.9,7,6.71,6.72,513718,0
+AQST.US,D,20201203,000000,6.81,6.94,6.72,6.86,357360,0
+AQST.US,D,20201204,000000,6.9735,6.9735,6.79,6.87,284504,0
+AQST.US,D,20201207,000000,6.88,6.98,6.72,6.81,309658,0
+AQST.US,D,20201208,000000,6.77,7.3388,6.73,7.2,647782,0
+AQST.US,D,20201209,000000,7.24,7.64,7.18,7.61,558077,0
+AQST.US,D,20201210,000000,7.53,7.99,7.38,7.79,661801,0
+AQST.US,D,20201211,000000,7.76,8.03,7.5,7.64,467914,0
+AQST.US,D,20201214,000000,7.69,7.81,7.5,7.57,448818,0
+AQST.US,D,20201215,000000,7.61,8.06,7.54,7.76,592937,0
+AQST.US,D,20201216,000000,7.77,7.99,7.29,7.34,590568,0
+AQST.US,D,20201217,000000,7.23,7.4734,6.02,7.32,1782178,0
+AQST.US,D,20201218,000000,7.25,7.25,6.675,6.92,1167419,0
+AQST.US,D,20201221,000000,6.75,6.93,6.51,6.56,870663,0
+AQST.US,D,20201222,000000,6.63,6.68,6.43,6.49,426035,0
+AQST.US,D,20201223,000000,6.49,6.82,6.18,6.68,1003287,0
+AQST.US,D,20201224,000000,6.61,6.68,6.24,6.37,514058,0
+AQST.US,D,20201228,000000,6.42,6.46,5.57,5.7,1226858,0
+AQST.US,D,20201229,000000,5.81,5.8298,5.33,5.55,913941,0
+AQST.US,D,20201230,000000,5.47,5.4829,5.05,5.35,1163468,0
+AQST.US,D,20201231,000000,5.35,5.36,5.15,5.35,1461866,0
+AQST.US,D,20210104,000000,5.4,5.5696,5.27,5.54,1005553,0
+AQST.US,D,20210105,000000,5.54,5.98,5.34,5.93,829973,0
+AQST.US,D,20210106,000000,5.9,6.02,5.47,5.54,692273,0
+AQST.US,D,20210107,000000,5.7,5.98,5.54,5.72,1047762,0
+AQST.US,D,20210108,000000,5.72,5.73,5.3,5.35,993364,0
+AQST.US,D,20210111,000000,5.2639,5.51,5,5.34,799291,0
+AQST.US,D,20210112,000000,5.46,5.46,5.18,5.27,575645,0
+AQST.US,D,20210113,000000,5.34,5.47,5.12,5.29,529602,0
+AQST.US,D,20210114,000000,5.32,5.75,5.27,5.52,1471292,0
+AQST.US,D,20210115,000000,5.55,5.59,5.24,5.33,626149,0
+AQST.US,D,20210119,000000,5.45,5.5399,5.32,5.44,688584,0
+AQST.US,D,20210120,000000,5.52,5.55,5.23,5.48,895526,0
+AQST.US,D,20210121,000000,5.55,5.8,5.33,5.62,1151497,0
+AQST.US,D,20210122,000000,5.64,5.7189,5.48,5.67,607729,0
+AQST.US,D,20210125,000000,5.72,5.82,5.4,5.65,879778,0
+AQST.US,D,20210126,000000,5.71,5.72,5.42,5.53,670989,0
+AQST.US,D,20210127,000000,5.4,5.58,5.2,5.51,914439,0
+AQST.US,D,20210128,000000,5.48,5.55,5.0803,5.14,1118169,0
+AQST.US,D,20210129,000000,5.21,5.465,5.1,5.29,1098241,0
+AQST.US,D,20210201,000000,5.28,5.43,5.24,5.29,682145,0
+AQST.US,D,20210202,000000,5.3,5.55,5.25,5.4,763037,0
+AQST.US,D,20210203,000000,5.4564,6.1699,5.41,5.65,1840812,0
+AQST.US,D,20210204,000000,5.73,5.9715,5.62,5.94,781709,0
+AQST.US,D,20210205,000000,6.0886,6.13,5.8602,6.055,829384,0
+AQST.US,D,20210208,000000,6.2,6.63,6.1,6.59,1897841,0
+AQST.US,D,20210209,000000,6.5035,6.75,6.4,6.68,1175908,0
+AQST.US,D,20210210,000000,6.75,6.9967,6.41,6.73,1369775,0
+AQST.US,D,20210211,000000,6.79,6.8,6.05,6.27,1652084,0
+AQST.US,D,20210212,000000,6.26,6.62,6.1601,6.28,1018338,0
+AQST.US,D,20210216,000000,6.37,6.4,5.83,5.87,1238235,0
+AQST.US,D,20210217,000000,5.9,5.92,5.42,5.81,1301547,0
+AQST.US,D,20210218,000000,5.74,5.8,5.35,5.4,923057,0
+AQST.US,D,20210219,000000,5.48,5.8,5.42,5.65,824681,0
+AQST.US,D,20210222,000000,5.63,5.6978,5.36,5.41,756771,0
+AQST.US,D,20210223,000000,5.1815,5.3879,4.8,5.27,952535,0
+AQST.US,D,20210224,000000,5.43,5.57,5.38,5.485,721321,0
+AQST.US,D,20210225,000000,5.43,5.4999,4.9508,5.04,939987,0
+AQST.US,D,20210226,000000,5.05,5.07,4.58,4.58,1183633,0
+AQST.US,D,20210301,000000,4.85,5.345,4.75,5.29,1291703,0
+AQST.US,D,20210302,000000,5.43,5.53,4.86,4.98,1184482,0
+AQST.US,D,20210303,000000,5.3,5.5,4.69,4.73,1894357,0
+AQST.US,D,20210304,000000,4.62,4.78,4.11,4.22,1347733,0
+AQST.US,D,20210305,000000,4.49,4.58,3.9,4.41,1153074,0
+AQST.US,D,20210308,000000,4.44,4.49,4.2,4.26,687573,0
+AQST.US,D,20210309,000000,4.37,4.67,4.3327,4.47,942807,0
+AQST.US,D,20210310,000000,4.43,4.92,4.4,4.75,954925,0
+AQST.US,D,20210311,000000,4.89,5.31,4.85,5.3,893544,0
+AQST.US,D,20210312,000000,5.24,5.38,5.02,5.31,655912,0
+AQST.US,D,20210315,000000,5.26,5.66,5.21,5.56,711427,0
+AQST.US,D,20210316,000000,5.58,5.58,5.15,5.23,839647,0
+AQST.US,D,20210317,000000,5.02,5.49,5.02,5.4,580111,0
+AQST.US,D,20210318,000000,5.35,5.43,5.11,5.12,436701,0
+AQST.US,D,20210319,000000,5.12,5.24,5,5.17,562376,0
+AQST.US,D,20210322,000000,5.15,5.19,4.975,4.98,434444,0
+AQST.US,D,20210323,000000,4.91,4.995,4.67,4.75,681128,0
+AQST.US,D,20210324,000000,4.83,4.8499,4.33,4.36,668715,0
+AQST.US,D,20210325,000000,4.26,4.585,4.2101,4.49,838810,0
+AQST.US,D,20210326,000000,4.49,4.5227,4.17,4.3,530259,0
+AQST.US,D,20210329,000000,4.29,4.32,4.08,4.17,498826,0
+AQST.US,D,20210330,000000,4.15,4.72,3.97,4.49,1767116,0
+AQST.US,D,20210331,000000,4.65,5.43,4.54,5.2,2901240,0
+AQST.US,D,20210401,000000,5.28,5.349,4.93,5.14,896938,0
+AQST.US,D,20210405,000000,5.25,5.27,5.01,5.21,651449,0
+AQST.US,D,20210406,000000,5.2,5.2,4.92,4.96,627718,0
+AQST.US,D,20210407,000000,4.98,5.34,4.7,4.73,1599207,0
+AQST.US,D,20210408,000000,4.8,4.89,4.64,4.75,857549,0
+AQST.US,D,20210409,000000,4.8,4.85,4.65,4.68,486264,0
+AQST.US,D,20210412,000000,4.69,4.74,4.27,4.34,724911,0
+AQST.US,D,20210413,000000,4.34,4.43,4.2501,4.35,458039,0
+AQST.US,D,20210414,000000,4.4176,4.62,4.35,4.37,518074,0
+AQST.US,D,20210415,000000,4.4,4.54,4.23,4.34,538776,0
+AQST.US,D,20210416,000000,4.33,4.34,4.16,4.24,576649,0
+AQST.US,D,20210419,000000,4.1929,4.25,4.04,4.14,552146,0
+AQST.US,D,20210420,000000,4.1,4.15,3.91,3.92,803814,0
+AQST.US,D,20210421,000000,3.93,4.27,3.85,4.26,757792,0
+AQST.US,D,20210422,000000,4.25,4.35,4.09,4.18,489437,0
+AQST.US,D,20210423,000000,4.2069,4.25,4.07,4.11,563191,0
+AQST.US,D,20210426,000000,4.13,4.25,4.0822,4.24,466291,0
+AQST.US,D,20210427,000000,4.28,4.28,4.13,4.18,383384,0
+AQST.US,D,20210428,000000,4.15,4.22,4.09,4.15,335824,0
+AQST.US,D,20210429,000000,4.18,4.24,4.03,4.23,442986,0
+AQST.US,D,20210430,000000,4.115,4.25,4.05,4.07,370243,0
+AQST.US,D,20210503,000000,4.1,4.1272,3.92,3.98,417749,0
+AQST.US,D,20210504,000000,3.96,3.9611,3.57,3.65,1432923,0
+AQST.US,D,20210505,000000,3.85,3.9,3.73,3.85,587298,0
+AQST.US,D,20210506,000000,3.88,3.89,3.46,3.51,798896,0
+AQST.US,D,20210507,000000,3.5053,3.67,3.38,3.42,519582,0
+AQST.US,D,20210510,000000,3.44,3.63,3.27,3.45,697717,0
+AQST.US,D,20210511,000000,3.35,3.5,3.22,3.35,852111,0
+AQST.US,D,20210512,000000,3.4,3.54,3.31,3.33,401082,0
+AQST.US,D,20210513,000000,3.393,3.4,3.17,3.29,378717,0
+AQST.US,D,20210514,000000,3.27,3.45,3.2,3.43,459263,0
+AQST.US,D,20210517,000000,3.44,3.5669,3.35,3.48,378463,0
+AQST.US,D,20210518,000000,3.48,3.69,3.38,3.555,604671,0
+AQST.US,D,20210519,000000,3.48,3.51,3.39,3.43,359978,0
+AQST.US,D,20210520,000000,3.482,3.52,3.35,3.46,286404,0
+AQST.US,D,20210521,000000,3.49,3.52,3.36,3.36,338651,0
+AQST.US,D,20210524,000000,3.38,3.44,3.34,3.43,432052,0
+AQST.US,D,20210525,000000,3.44,3.489,3.34,3.38,368036,0
+AQST.US,D,20210526,000000,3.38,3.605,3.37,3.57,596504,0
+AQST.US,D,20210527,000000,3.64,3.85,3.63,3.67,608228,0
+AQST.US,D,20210528,000000,3.72,3.9,3.7,3.71,492793,0
+AQST.US,D,20210601,000000,3.76,3.8,3.61,3.76,652797,0
+AQST.US,D,20210602,000000,3.75,3.8985,3.71,3.81,495362,0
+AQST.US,D,20210603,000000,3.79,3.84,3.65,3.71,470868,0
+AQST.US,D,20210604,000000,3.7,3.78,3.65,3.7,476098,0
+AQST.US,D,20210607,000000,3.74,3.96,3.7,3.88,645279,0
+AQST.US,D,20210608,000000,3.97,3.98,3.77,3.93,391391,0
+AQST.US,D,20210609,000000,3.99,4.2,3.95,4.09,622802,0
+AQST.US,D,20210610,000000,4.07,4.14,3.92,4.07,404742,0
+AQST.US,D,20210611,000000,4.09,4.34,4,4.23,1461094,0
+AQST.US,D,20210614,000000,4.24,4.3384,4.15,4.16,347421,0
+AQST.US,D,20210615,000000,4.17,4.19,3.97,4.04,464505,0
+AQST.US,D,20210616,000000,4.03,4.12,3.89,4.1,414482,0
+AQST.US,D,20210617,000000,4.1,4.19,4.01,4.06,426299,0
+AQST.US,D,20210618,000000,4.05,4.09,3.94,4.07,621917,0
+AQST.US,D,20210621,000000,4.12,4.12,3.86,3.99,473036,0
+AQST.US,D,20210622,000000,3.98,4.15,3.92,4.15,485489,0
+AQST.US,D,20210623,000000,4.11,4.47,4.1,4.44,733601,0
+AQST.US,D,20210624,000000,4.58,4.59,4.23,4.32,1300856,0
+AQST.US,D,20210625,000000,4.33,4.41,4.07,4.12,3908585,0
+AQST.US,D,20210628,000000,4.25,4.25,4,4.1,669253,0
+AQST.US,D,20210629,000000,4.08,4.12,3.93,4.01,590786,0
+AQST.US,D,20210630,000000,4,4.0099,3.92,3.97,544445,0
+AQST.US,D,20210701,000000,3.99,3.99,3.85,3.91,561864,0
+AQST.US,D,20210702,000000,3.91,3.94,3.75,3.81,390374,0
+AQST.US,D,20210706,000000,3.79,3.7928,3.5,3.53,873425,0
+AQST.US,D,20210707,000000,3.56,3.56,3.35,3.51,475032,0
+AQST.US,D,20210708,000000,3.4,3.53,3.3503,3.52,287541,0
+AQST.US,D,20210709,000000,3.54,3.66,3.4886,3.64,227099,0
+AQST.US,D,20210712,000000,3.63,3.77,3.57,3.77,252622,0
+AQST.US,D,20210713,000000,3.73,3.79,3.699,3.71,334020,0
+AQST.US,D,20210714,000000,3.78,3.78,3.4718,3.5,506680,0
+AQST.US,D,20210715,000000,3.5,3.5,3.34,3.41,332210,0
+AQST.US,D,20210716,000000,3.43,3.5,3.31,3.32,290984,0
+AQST.US,D,20210719,000000,3.44,3.68,3.33,3.58,1528870,0
+AQST.US,D,20210720,000000,3.57,3.7,3.47,3.68,431781,0
+AQST.US,D,20210721,000000,3.66,3.88,3.61,3.77,312580,0
+AQST.US,D,20210722,000000,3.77,3.83,3.66,3.76,158096,0
+AQST.US,D,20210723,000000,3.77,3.77,3.55,3.58,204961,0
+AQST.US,D,20210726,000000,3.68,3.68,3.5,3.5,210753,0
+AQST.US,D,20210727,000000,3.5,3.52,3.32,3.38,218152,0
+AQST.US,D,20210728,000000,3.37,3.55,3.36,3.51,206311,0
+AQST.US,D,20210729,000000,3.53,3.59,3.42,3.45,232628,0
+AQST.US,D,20210730,000000,3.42,3.45,3.1,3.25,627762,0
+AQST.US,D,20210802,000000,3.28,3.34,3.2,3.31,231268,0
+AQST.US,D,20210803,000000,3.36,3.41,3.2,3.25,224173,0
+AQST.US,D,20210804,000000,3.4844,3.9199,3.42,3.68,2849409,0
+AQST.US,D,20210805,000000,3.6548,3.6548,3.5,3.57,460521,0
+AQST.US,D,20210806,000000,3.55,3.75,3.5302,3.71,302852,0
+AQST.US,D,20210809,000000,3.6651,3.96,3.66,3.83,388317,0
+AQST.US,D,20210810,000000,3.84,3.95,3.77,3.85,288818,0
+AQST.US,D,20210811,000000,3.86,3.86,3.62,3.65,328604,0
+AQST.US,D,20210812,000000,3.63,3.82,3.57,3.82,354441,0
+AQST.US,D,20210813,000000,3.78,4.1,3.7671,3.93,759171,0
+AQST.US,D,20210816,000000,3.87,4.01,3.8,3.82,377954,0
+AQST.US,D,20210817,000000,3.8207,3.8207,3.7,3.73,188450,0
+AQST.US,D,20210818,000000,3.75,3.7998,3.64,3.71,258462,0
+AQST.US,D,20210819,000000,3.68,3.75,3.58,3.62,193618,0
+AQST.US,D,20210820,000000,3.62,3.7,3.6,3.65,115763,0
+AQST.US,D,20210823,000000,3.74,3.9178,3.7,3.77,354636,0
+AQST.US,D,20210824,000000,3.8,3.9802,3.77,3.9,294814,0
+AQST.US,D,20210825,000000,3.88,4.08,3.85,3.97,401909,0
+AQST.US,D,20210826,000000,3.99,4.15,3.92,3.96,341072,0
+AQST.US,D,20210827,000000,3.94,4.14,3.94,4.04,329513,0
+AQST.US,D,20210830,000000,4.13,4.68,4.13,4.66,2059314,0
+AQST.US,D,20210831,000000,4.6,4.6,4.301,4.58,1255521,0
+AQST.US,D,20210901,000000,4.5678,4.8,4.42,4.63,812537,0
+AQST.US,D,20210902,000000,4.67,4.78,4.56,4.62,505600,0
+AQST.US,D,20210903,000000,4.66,4.75,4.39,4.53,539670,0
+AQST.US,D,20210907,000000,4.63,4.6308,4.46,4.5,413017,0
+AQST.US,D,20210908,000000,4.51,4.55,4.21,4.26,379918,0
+AQST.US,D,20210909,000000,4.45,4.535,4.11,4.5,494649,0
+AQST.US,D,20210910,000000,4.51,4.53,4.28,4.43,413131,0
+AQST.US,D,20210913,000000,4.48,4.52,4.32,4.34,315187,0
+AQST.US,D,20210914,000000,4.34,4.3776,4.13,4.2,389139,0
+AQST.US,D,20210915,000000,4.17,4.28,4.09,4.16,241996,0
+AQST.US,D,20210916,000000,4.16,4.24,4.0767,4.15,232662,0
+AQST.US,D,20210917,000000,4.18,4.29,4.0861,4.17,334225,0
+AQST.US,D,20210920,000000,4.07,4.19,4.0058,4.04,442980,0
+AQST.US,D,20210921,000000,4.05,4.32,4.03,4.22,350180,0
+AQST.US,D,20210922,000000,4.1678,4.43,4.1678,4.43,298887,0
+AQST.US,D,20210923,000000,4.34,4.53,4.33,4.49,459802,0
+AQST.US,D,20210924,000000,4.48,4.55,4.32,4.33,375019,0
+AQST.US,D,20210927,000000,4.36,4.57,4.32,4.52,384812,0
+AQST.US,D,20210928,000000,4.47,4.62,4.35,4.53,508826,0
+AQST.US,D,20210929,000000,4.53,4.53,4.31,4.41,468849,0
+AQST.US,D,20210930,000000,4.45,4.45,4.32,4.36,153916,0
+AQST.US,D,20211001,000000,4.35,4.35,4.25,4.27,197731,0
+AQST.US,D,20211004,000000,4.23,4.23,4,4.06,375476,0
+AQST.US,D,20211005,000000,4.08,4.14,4.02,4.09,234732,0
+AQST.US,D,20211006,000000,4.06,4.1,3.95,3.96,276667,0
+AQST.US,D,20211007,000000,3.9964,4.03,3.77,3.84,515553,0
+AQST.US,D,20211008,000000,3.9998,3.9998,3.67,3.69,324441,0
+AQST.US,D,20211011,000000,3.69,3.85,3.68,3.76,252919,0
+AQST.US,D,20211012,000000,3.77,3.9,3.67,3.77,254315,0
+AQST.US,D,20211013,000000,3.8,3.9718,3.7647,3.94,201684,0
+AQST.US,D,20211014,000000,3.98,3.99,3.82,3.84,295556,0
+AQST.US,D,20211015,000000,3.86,3.94,3.82,3.87,190393,0
+AQST.US,D,20211018,000000,4,4.16,3.9765,4.07,474563,0
+AQST.US,D,20211019,000000,4.09,4.28,4.03,4.24,384465,0
+AQST.US,D,20211020,000000,4.2,4.6,4.1235,4.39,1087901,0
+AQST.US,D,20211021,000000,4.44,4.68,4.37,4.47,833839,0
+AQST.US,D,20211022,000000,4.4,4.504,4.18,4.33,695095,0
+AQST.US,D,20211025,000000,4.34,4.75,4.311,4.67,1076706,0
+AQST.US,D,20211026,000000,4.69,5.04,4.53,4.95,1331135,0
+AQST.US,D,20211027,000000,4.95,5.05,4.82,5.02,457041,0
+AQST.US,D,20211028,000000,5.04,5.12,4.97,5.05,423257,0
+AQST.US,D,20211029,000000,5.02,5.16,4.9711,5.14,343649,0
+AQST.US,D,20211101,000000,5.2,5.35,5.05,5.24,647092,0
+AQST.US,D,20211102,000000,5.3,5.38,5.065,5.36,608441,0
+AQST.US,D,20211103,000000,5.43,6,5.26,5.9,1388810,0
+AQST.US,D,20211104,000000,5.89,6.2,5.83,6.04,805173,0
+AQST.US,D,20211105,000000,6.03,6.03,5.64,5.8,605621,0
+AQST.US,D,20211108,000000,5.77,6.29,5.7401,6.17,839426,0
+AQST.US,D,20211109,000000,6.195,6.2675,5.89,6.23,669265,0
+AQST.US,D,20211110,000000,6.18,6.37,6.03,6.14,414667,0
+AQST.US,D,20211111,000000,6.17,6.37,6.13,6.15,404528,0
+AQST.US,D,20211112,000000,6.19,6.31,6.03,6.29,598072,0
+AQST.US,D,20211115,000000,6.3,6.38,6.08,6.1,391087,0
+AQST.US,D,20211116,000000,6.11,6.12,5.845,6.02,454440,0
+AQST.US,D,20211117,000000,6.01,6.01,5.78,5.82,390472,0
+AQST.US,D,20211118,000000,5.82,5.87,5.235,5.55,1286060,0
+AQST.US,D,20211119,000000,5.54,6.1,5.41,5.97,723364,0
+AQST.US,D,20211122,000000,5.95,6.08,5.78,6.02,573325,0
+AQST.US,D,20211123,000000,6.02,6.05,5.8502,5.99,374279,0
+AQST.US,D,20211124,000000,5.92,6.31,5.91,6.24,597000,0
+AQST.US,D,20211126,000000,6.1,6.4,6.05,6.37,387794,0
+AQST.US,D,20211129,000000,6.38,6.4,6.03,6.08,579675,0
+AQST.US,D,20211130,000000,6.17,6.22,5.77,5.9,456846,0
+AQST.US,D,20211201,000000,5.98,6.19,5.61,5.69,764334,0
+AQST.US,D,20211202,000000,5.68,5.8,5.34,5.38,795942,0
+AQST.US,D,20211203,000000,5.4,5.4705,4.75,4.84,1155583,0
+AQST.US,D,20211206,000000,4.74,4.9242,4.56,4.8,824298,0
+AQST.US,D,20211207,000000,4.96,5.36,4.93,5.23,556341,0
+AQST.US,D,20211208,000000,5.27,5.57,5.11,5.45,497411,0
+AQST.US,D,20211209,000000,5.42,5.485,5.12,5.19,502298,0
+AQST.US,D,20211210,000000,5.2,5.2942,4.98,5.01,416380,0
+AQST.US,D,20211213,000000,5.07,5.14,4.95,5.01,594881,0
+AQST.US,D,20211214,000000,5.03,5.211,4.99,5.05,407535,0
+AQST.US,D,20211215,000000,5.01,5.26,4.85,5.25,783456,0
+AQST.US,D,20211216,000000,5.37,5.86,5.32,5.49,1311389,0
+AQST.US,D,20211217,000000,5.53,5.78,5.35,5.7,1156704,0
+AQST.US,D,20211220,000000,5.8697,6.25,5.61,6.22,2155528,0
+AQST.US,D,20211221,000000,4.31,4.68,4.04,4.4,4541767,0
+AQST.US,D,20211222,000000,4.4,4.4,4.05,4.1,1839791,0
+AQST.US,D,20211223,000000,4.09,4.12,3.83,4.03,1912351,0
+AQST.US,D,20211227,000000,3.975,4.18,3.91,3.96,838259,0
+AQST.US,D,20211228,000000,3.95,4.08,3.89,3.92,700176,0
+AQST.US,D,20211229,000000,3.93,3.94,3.79,3.84,542768,0
+AQST.US,D,20211230,000000,3.86,4.02,3.86,3.94,453918,0
+AQST.US,D,20211231,000000,3.9508,4.08,3.8701,3.89,662315,0
+AQST.US,D,20220103,000000,3.95,4.29,3.81,4.26,906207,0
+AQST.US,D,20220104,000000,4.28,4.28,4.045,4.09,825390,0
+AQST.US,D,20220105,000000,4.06,4.24,3.9,3.915,600191,0
+AQST.US,D,20220106,000000,3.92,3.94,3.74,3.88,645309,0
+AQST.US,D,20220107,000000,3.9,3.93,3.83,3.86,233203,0
+AQST.US,D,20220110,000000,3.84,3.86,3.7,3.85,453819,0
+AQST.US,D,20220111,000000,3.81,4.09,3.8,3.95,556255,0
+AQST.US,D,20220112,000000,3.95,3.99,3.88,3.9,187060,0
+AQST.US,D,20220113,000000,3.9,3.9,3.66,3.67,410711,0
+AQST.US,D,20220114,000000,3.68,3.7,3.48,3.69,811937,0
+AQST.US,D,20220118,000000,3.65,3.6501,3.52,3.56,564416,0
+AQST.US,D,20220119,000000,3.55,3.59,3.44,3.45,350630,0
+AQST.US,D,20220120,000000,3.45,3.54,3.3,3.3,593354,0
+AQST.US,D,20220121,000000,3.22,3.24,2.895,2.95,1127659,0
+AQST.US,D,20220124,000000,2.89,2.92,2.595,2.9,846387,0
+AQST.US,D,20220125,000000,2.84,3.0195,2.84,2.93,308445,0
+AQST.US,D,20220126,000000,2.97,2.9746,2.69,2.7,621817,0
+AQST.US,D,20220127,000000,2.77,2.8091,2.53,2.57,555751,0
+AQST.US,D,20220128,000000,2.6,2.6406,2.48,2.54,427252,0
+AQST.US,D,20220131,000000,2.55,2.73,2.55,2.72,259921,0
+AQST.US,D,20220201,000000,2.77,2.88,2.67,2.84,306662,0
+AQST.US,D,20220202,000000,2.86,2.86,2.63,2.65,250713,0
+AQST.US,D,20220203,000000,2.66,2.6754,2.53,2.53,287377,0
+AQST.US,D,20220204,000000,2.53,2.6,2.48,2.59,165652,0
+AQST.US,D,20220207,000000,2.63,2.64,2.5202,2.6,119394,0
+AQST.US,D,20220208,000000,2.63,2.63,2.52,2.57,109614,0
+AQST.US,D,20220209,000000,2.61,2.765,2.6,2.73,272270,0
+AQST.US,D,20220210,000000,2.67,2.7798,2.6,2.64,195027,0
+AQST.US,D,20220211,000000,2.64,2.67,2.48,2.53,199621,0
+AQST.US,D,20220214,000000,2.49,2.5998,2.465,2.48,216361,0
+AQST.US,D,20220215,000000,2.55,2.65,2.5101,2.62,166825,0
+AQST.US,D,20220216,000000,2.6,2.69,2.58,2.66,287402,0
+AQST.US,D,20220217,000000,2.63,2.695,2.575,2.62,221058,0
+AQST.US,D,20220218,000000,2.55,2.59,2.41,2.44,317068,0
+AQST.US,D,20220222,000000,2.44,2.44,2.24,2.29,465400,0
+AQST.US,D,20220223,000000,2.33,2.4,2.26,2.28,213508,0
+AQST.US,D,20220224,000000,2.08,2.4899,2.0201,2.48,274074,0
+AQST.US,D,20220225,000000,2.59,2.8667,2.57,2.78,566439,0
+AQST.US,D,20220228,000000,2.77,2.8799,2.6559,2.79,213332,0
+AQST.US,D,20220301,000000,2.86,3.04,2.82,2.88,429010,0
+AQST.US,D,20220302,000000,2.95,2.98,2.85,2.9,242630,0
+AQST.US,D,20220303,000000,3.05,3.19,2.95,3.04,397135,0
+AQST.US,D,20220304,000000,3.01,3.0328,2.86,2.9,379843,0
+AQST.US,D,20220307,000000,2.9,2.99,2.8495,2.94,233849,0
+AQST.US,D,20220308,000000,2.92,2.94,2.75,2.82,391143,0
+AQST.US,D,20220309,000000,2.67,2.935,2.62,2.8,397420,0
+AQST.US,D,20220310,000000,2.73,2.74,2.5,2.55,408349,0
+AQST.US,D,20220311,000000,2.54,2.68,2.54,2.57,191525,0
+AQST.US,D,20220314,000000,2.55,2.56,2.33,2.35,255596,0
+AQST.US,D,20220315,000000,2.38,2.55,2.38,2.52,241250,0
+AQST.US,D,20220316,000000,2.54,2.642,2.5,2.61,144995,0
+AQST.US,D,20220317,000000,2.8338,2.95,2.71,2.88,2131969,0
+AQST.US,D,20220318,000000,2.82,2.89,2.72,2.74,388457,0
+AQST.US,D,20220321,000000,2.79,2.815,2.66,2.75,263695,0
+AQST.US,D,20220322,000000,2.77,2.88,2.711,2.86,177296,0
+AQST.US,D,20220323,000000,2.84,2.925,2.785,2.86,159353,0
+AQST.US,D,20220324,000000,2.88,2.94,2.81,2.91,130366,0
+AQST.US,D,20220325,000000,2.85,2.89,2.76,2.78,145420,0
+AQST.US,D,20220328,000000,2.78,2.805,2.59,2.63,287185,0
+AQST.US,D,20220329,000000,2.63,2.78,2.63,2.7,153294,0
+AQST.US,D,20220330,000000,2.72,2.78,2.63,2.68,184208,0
+AQST.US,D,20220331,000000,2.67,2.68,2.61,2.61,195030,0
+AQST.US,D,20220401,000000,2.68,2.68,2.56,2.57,196741,0
+AQST.US,D,20220404,000000,2.57,2.66,2.435,2.47,539768,0
+AQST.US,D,20220405,000000,2.45,2.64,2.44,2.5,248727,0
+AQST.US,D,20220406,000000,2.5,2.505,2.4,2.48,190107,0
+AQST.US,D,20220407,000000,2.49,2.5137,2.39,2.41,151860,0
+AQST.US,D,20220408,000000,2.38,2.43,2.27,2.29,404773,0
+AQST.US,D,20220411,000000,2.29,2.29,2.1285,2.16,210215,0
+AQST.US,D,20220412,000000,2.12,2.26,2.04,2.16,905416,0
+AQST.US,D,20220413,000000,2.16,2.39,2.07,2.22,552279,0
+AQST.US,D,20220414,000000,2.24,2.24,2.0601,2.09,365256,0
+AQST.US,D,20220418,000000,2.06,2.1399,1.91,1.91,512866,0
+AQST.US,D,20220419,000000,1.92,2.12,1.92,2.09,268707,0
+AQST.US,D,20220420,000000,2.12,2.1699,2.0097,2.13,96816,0
+AQST.US,D,20220421,000000,2.15,2.17,2.01,2.05,139945,0
+AQST.US,D,20220422,000000,2.02,2.08,1.95,2,222276,0
+AQST.US,D,20220425,000000,1.99,2.0345,1.89,1.91,519630,0
+AQST.US,D,20220426,000000,1.92,1.935,1.69,1.69,501462,0
+AQST.US,D,20220427,000000,1.73,1.7324,1.54,1.57,587703,0
+AQST.US,D,20220428,000000,1.61,1.63,1.3201,1.39,987510,0
+AQST.US,D,20220429,000000,1.4,1.48,1.38,1.4,456103,0
+AQST.US,D,20220502,000000,1.4,1.47,1.38,1.41,290618,0
+AQST.US,D,20220503,000000,1.41,1.466,1.36,1.37,311026,0
+AQST.US,D,20220504,000000,1.39,1.45,1.2531,1.42,494618,0
+AQST.US,D,20220505,000000,1.39,1.4,1.265,1.27,312538,0
+AQST.US,D,20220506,000000,1.25,1.2676,1.17,1.21,313070,0
+AQST.US,D,20220509,000000,1.18,1.18,1.02,1.03,623457,0
+AQST.US,D,20220510,000000,1.11,1.15,1.01,1.13,660920,0
+AQST.US,D,20220511,000000,1.15,1.15,1,1,409922,0
+AQST.US,D,20220512,000000,1,1.1,0.97,1.07,712288,0
+AQST.US,D,20220513,000000,1.07,1.25,1.07,1.23,570177,0
+AQST.US,D,20220516,000000,1.23,1.32,1.22,1.25,190633,0
+AQST.US,D,20220517,000000,1.29,1.34,1.19,1.21,270030,0
+AQST.US,D,20220518,000000,1.2,1.2234,1.14,1.17,251784,0
+AQST.US,D,20220519,000000,1.16,1.22,1.12,1.12,170253,0
+AQST.US,D,20220520,000000,1.13,1.1648,1.04,1.05,507520,0
+AQST.US,D,20220523,000000,1.08,1.11,1.04,1.04,494413,0
+AQST.US,D,20220524,000000,1.05,1.0598,1,1,484219,0
+AQST.US,D,20220525,000000,1.01,1.06,0.9576,0.99,277017,0
+AQST.US,D,20220526,000000,1.04,1.04,0.96,0.98,801683,0
+AQST.US,D,20220527,000000,1,1.04,0.972,1.03,482176,0
+AQST.US,D,20220531,000000,1.03,1.07,0.99,0.994,348892,0
+AQST.US,D,20220601,000000,1,1.03,0.96,0.9771,445713,0
+AQST.US,D,20220602,000000,0.99,1,0.9451,0.95,359969,0
+AQST.US,D,20220603,000000,0.9507,0.98,0.928936,0.96,355243,0
+AQST.US,D,20220606,000000,0.91,1,0.86,0.8867,723564,0
+AQST.US,D,20220607,000000,0.91,0.9171,0.87,0.8802,531010,0
+AQST.US,D,20220608,000000,0.93,0.93,0.875,0.9019,320385,0
+AQST.US,D,20220609,000000,0.91,0.9535,0.905,0.9116,392715,0
+AQST.US,D,20220610,000000,0.91,0.94,0.85,0.8631,445579,0
+AQST.US,D,20220613,000000,0.9,0.9,0.801,0.8198,667755,0
+AQST.US,D,20220614,000000,0.8141,0.89,0.8029,0.835,411543,0
+AQST.US,D,20220615,000000,0.845,0.8938,0.835,0.8842,5818460,0
+AQST.US,D,20220616,000000,0.86,0.9,0.712,0.7268,6845706,0
+AQST.US,D,20220617,000000,0.7499,0.76,0.7,0.7061,2418429,0
+AQST.US,D,20220621,000000,0.71,0.757,0.65,0.7159,1320032,0
+AQST.US,D,20220622,000000,0.68,0.741,0.68,0.7132,921839,0
+AQST.US,D,20220623,000000,0.703,0.773,0.7,0.7603,893462,0
+AQST.US,D,20220624,000000,0.7739,0.79,0.7,0.74,2409507,0
+AQST.US,D,20220627,000000,0.785,0.79,0.722354,0.7494,548791,0
+AQST.US,D,20220628,000000,0.755,0.7599,0.72,0.7317,472458,0
+AQST.US,D,20220629,000000,0.73,0.73,0.6701,0.6877,756287,0
+AQST.US,D,20220630,000000,0.68,0.68,0.626,0.6398,891749,0
+AQST.US,D,20220701,000000,0.6398,0.654,0.618,0.63,442307,0
+AQST.US,D,20220705,000000,0.64,0.726,0.62,0.72,456737,0
+AQST.US,D,20220706,000000,0.72,0.7395,0.6948,0.728,305085,0
+AQST.US,D,20220707,000000,0.728,0.76,0.728,0.7585,353750,0
+AQST.US,D,20220708,000000,0.77,0.773001,0.7202,0.7572,304291,0
+AQST.US,D,20220711,000000,0.76,0.91,0.737,0.82,1250340,0
+AQST.US,D,20220712,000000,0.85,0.8505,0.78,0.796,531345,0
+AQST.US,D,20220713,000000,0.79,0.8755,0.78,0.838,553052,0
+AQST.US,D,20220714,000000,0.84,0.8498,0.79,0.8147,322202,0
+AQST.US,D,20220715,000000,0.8257,0.887,0.8,0.8695,354188,0
+AQST.US,D,20220718,000000,0.86,0.9,0.825,0.831,344588,0
+AQST.US,D,20220719,000000,0.86,0.92,0.832,0.91,327782,0
+AQST.US,D,20220720,000000,0.92,0.98,0.9154,0.9666,470607,0
+AQST.US,D,20220721,000000,0.98,1.0297,0.95,1,401823,0
+AQST.US,D,20220722,000000,1.03,1.03,0.87,0.9105,493110,0
+AQST.US,D,20220725,000000,0.91,0.92,0.8501,0.863,235981,0
+AQST.US,D,20220726,000000,0.86,0.887,0.8,0.805,301068,0
+AQST.US,D,20220727,000000,0.84,0.86,0.8001,0.848,293091,0
+AQST.US,D,20220728,000000,0.8415,0.86,0.8,0.829,333721,0
+AQST.US,D,20220729,000000,0.82,0.8659,0.81,0.822,251848,0
+AQST.US,D,20220801,000000,0.84,0.8885,0.81,0.8571,318880,0
+AQST.US,D,20220802,000000,0.87,0.891,0.86,0.8797,339153,0
+AQST.US,D,20220803,000000,0.92,0.9214,0.8076,0.838,706323,0
+AQST.US,D,20220804,000000,0.838,0.8796,0.8202,0.8502,289007,0
+AQST.US,D,20220805,000000,0.8497,0.88,0.8352,0.88,158076,0
+AQST.US,D,20220808,000000,0.88,0.97,0.88,0.9699,418262,0
+AQST.US,D,20220809,000000,0.97,1.36,0.9506,1.04,8002599,0
+AQST.US,D,20220810,000000,1.09,1.24,1.05,1.17,1213778,0
+AQST.US,D,20220811,000000,1.17,1.47,1.15,1.39,1409394,0
+AQST.US,D,20220812,000000,1.39,1.78,1.39,1.73,2334551,0
+AQST.US,D,20220815,000000,1.75,1.7676,1.57,1.6,1506667,0
+AQST.US,D,20220816,000000,1.61,1.63,1.36,1.5,951923,0
+AQST.US,D,20220817,000000,1.5,1.5597,1.36,1.41,465147,0
+AQST.US,D,20220818,000000,1.44,1.57,1.38,1.53,385898,0
+AQST.US,D,20220819,000000,1.47,1.53,1.42,1.43,324828,0
+AQST.US,D,20220822,000000,1.43,1.49,1.31,1.38,442767,0
+AQST.US,D,20220823,000000,1.4,1.4299,1.34,1.35,326875,0
+AQST.US,D,20220824,000000,1.36,1.58,1.36,1.56,295765,0
+AQST.US,D,20220825,000000,1.56,1.6598,1.47,1.55,310425,0
+AQST.US,D,20220826,000000,1.57,1.57,1.4,1.44,337468,0
+AQST.US,D,20220829,000000,1.4,1.47,1.3513,1.36,318632,0
+AQST.US,D,20220830,000000,1.41,1.6,1.38,1.52,998672,0
+AQST.US,D,20220831,000000,1.42,1.47,1.15,1.445,2535996,0
+AQST.US,D,20220901,000000,1.36,1.39,1.245,1.29,600168,0
+AQST.US,D,20220902,000000,1.32,1.38,1.27,1.31,446661,0
+AQST.US,D,20220906,000000,1.3,1.3,1.23,1.25,460087,0
+AQST.US,D,20220907,000000,1.34,1.5,1.3,1.47,1145524,0
+AQST.US,D,20220908,000000,1.39,1.48,1.38,1.47,426896,0
+AQST.US,D,20220909,000000,1.49,1.4935,1.4,1.46,414029,0
+AQST.US,D,20220912,000000,1.47,1.5,1.3857,1.44,421664,0
+AQST.US,D,20220913,000000,1.41,1.44,1.36,1.38,435064,0
+AQST.US,D,20220914,000000,1.4,1.449,1.31,1.32,304565,0
+AQST.US,D,20220915,000000,1.32,1.36,1.28,1.29,275707,0
+AQST.US,D,20220916,000000,1.32,1.32,1.203,1.23,478405,0
+AQST.US,D,20220919,000000,1.2,1.2145,1.13,1.15,469119,0
+AQST.US,D,20220920,000000,1.2,1.2,1.0901,1.12,548962,0
+AQST.US,D,20220921,000000,1.12,1.2,1.08,1.1,288418,0
+AQST.US,D,20220922,000000,1.09,1.0929,1.05,1.07,279517,0
+AQST.US,D,20220923,000000,1.05,1.1,1.04,1.09,255099,0
+AQST.US,D,20220926,000000,1.08,1.17,1.07,1.12,192293,0
+AQST.US,D,20220927,000000,1.255,1.27,1.12,1.14,13974825,0
+AQST.US,D,20220928,000000,1.06,1.1799,1.04,1.16,1181667,0
+AQST.US,D,20220929,000000,1.12,1.1368,1.0539,1.12,401069,0
+AQST.US,D,20220930,000000,1.1,1.24,1.07,1.17,916535,0
+AQST.US,D,20221003,000000,1.17,1.21,1.13,1.18,411975,0
+AQST.US,D,20221004,000000,1.2,1.23,1.135,1.14,667084,0
+AQST.US,D,20221005,000000,1.11,1.17,1.07,1.15,315566,0
+AQST.US,D,20221006,000000,1.12,1.16,1.09,1.11,395256,0
+AQST.US,D,20221007,000000,1.11,1.15,1.05,1.055,615256,0
+AQST.US,D,20221010,000000,1.06,1.09,1,1.02,481787,0
+AQST.US,D,20221011,000000,1.04,1.13,1.02,1.08,632284,0
+AQST.US,D,20221012,000000,1.1,1.1,0.955,1.01,504436,0
+AQST.US,D,20221013,000000,1,1.05,0.95,1,436935,0
+AQST.US,D,20221014,000000,1.01,1.02,0.8801,0.94,673102,0
+AQST.US,D,20221017,000000,0.94,0.97,0.901,0.92,303294,0
+AQST.US,D,20221018,000000,0.93,0.98,0.92,0.9397,189072,0
+AQST.US,D,20221019,000000,0.95,0.9555,0.86,0.8753,237517,0
+AQST.US,D,20221020,000000,0.9,0.93,0.851,0.9,271883,0
+AQST.US,D,20221021,000000,0.92,0.9261,0.87,0.8999,201709,0
+AQST.US,D,20221024,000000,0.9269,0.929999,0.8501,0.89,300887,0
+AQST.US,D,20221025,000000,0.8716,0.93,0.8716,0.913,241076,0
+AQST.US,D,20221026,000000,0.92,0.96,0.901,0.9018,302795,0
+AQST.US,D,20221027,000000,0.9355,0.945,0.88,0.893,262840,0
+AQST.US,D,20221028,000000,0.91,0.93,0.8521,0.8599,443308,0
+AQST.US,D,20221031,000000,0.855,0.9,0.85,0.87,252272,0
+AQST.US,D,20221101,000000,0.9089,0.9089,0.82,0.8555,565919,0
+AQST.US,D,20221102,000000,0.9,0.9,0.82,0.84,336143,0
+AQST.US,D,20221103,000000,0.8211,0.88,0.8211,0.8622,109087,0
+AQST.US,D,20221104,000000,0.85,0.8978,0.85,0.875,350029,0
+AQST.US,D,20221107,000000,0.9,0.9199,0.880101,0.9136,206948,0
+AQST.US,D,20221108,000000,0.911,0.9277,0.8921,0.91,220619,0
+AQST.US,D,20221109,000000,0.91,0.92,0.891,0.9043,354669,0
+AQST.US,D,20221110,000000,0.92,1.03,0.91,1.01,678254,0
+AQST.US,D,20221111,000000,1.01,1.08,0.98,1.05,401053,0
+AQST.US,D,20221114,000000,1.05,1.13,1.01,1.03,422557,0
+AQST.US,D,20221115,000000,1.07,1.1,1.0254,1.05,300002,0
+AQST.US,D,20221116,000000,1.07,1.07,0.9969,1.03,183094,0
+AQST.US,D,20221117,000000,1,1.03,0.95,0.9717,247451,0
+AQST.US,D,20221118,000000,0.99,1.04,0.96,0.9872,212570,0
+AQST.US,D,20221121,000000,1,1,0.91,0.9101,223362,0
+AQST.US,D,20221122,000000,0.9495,0.97,0.9,0.9044,244114,0
+AQST.US,D,20221123,000000,0.94,0.94,0.9,0.929,339944,0
+AQST.US,D,20221125,000000,0.93,0.9495,0.91,0.9197,99214,0
+AQST.US,D,20221128,000000,0.907,0.9289,0.88,0.8929,153299,0
+AQST.US,D,20221129,000000,0.9119,0.9476,0.88,0.8802,287795,0
+AQST.US,D,20221130,000000,0.9086,0.94,0.89,0.928,204743,0
+AQST.US,D,20221201,000000,0.92,0.95,0.92,0.9348,177577,0
+AQST.US,D,20221202,000000,0.93,0.963,0.915,0.9513,153667,0
+AQST.US,D,20221205,000000,0.9622,0.97,0.9001,0.9101,333364,0
+AQST.US,D,20221206,000000,0.9211,0.9329,0.9,0.9002,136290,0
+AQST.US,D,20221207,000000,0.91,0.91,0.88,0.89,152482,0
+AQST.US,D,20221208,000000,0.9294,0.9294,0.89,0.91,194370,0
+AQST.US,D,20221209,000000,0.91,0.9429,0.91,0.9363,83150,0
+AQST.US,D,20221212,000000,0.93,0.95,0.91,0.9372,79964,0
+AQST.US,D,20221213,000000,0.94,0.96,0.8906,0.93,373138,0
+AQST.US,D,20221214,000000,0.9274,0.9498,0.915,0.9201,168580,0
+AQST.US,D,20221215,000000,0.901,0.9195,0.89,0.9001,329786,0
+AQST.US,D,20221216,000000,0.9,0.945,0.9,0.905,270308,0
+AQST.US,D,20221219,000000,0.92,0.9297,0.89,0.8912,225876,0
+AQST.US,D,20221220,000000,0.8925,0.94,0.87,0.902,231935,0
+AQST.US,D,20221221,000000,0.908,0.94,0.9,0.9146,191008,0
+AQST.US,D,20221222,000000,0.9111,0.9612,0.905,0.9131,683600,0
+AQST.US,D,20221223,000000,0.93,0.93,0.8701,0.93,280652,0
+AQST.US,D,20221227,000000,0.8936,0.9199,0.8501,0.8643,369928,0
+AQST.US,D,20221228,000000,0.83,0.8828,0.7606,0.7727,646222,0
+AQST.US,D,20221229,000000,0.8068,0.8601,0.7801,0.83,434469,0
+AQST.US,D,20221230,000000,0.8489,0.9021,0.8,0.9021,262571,0
+AQST.US,D,20230103,000000,0.895,0.92,0.815,0.8999,466431,0
+AQST.US,D,20230104,000000,0.89,0.91,0.852991,0.89,151245,0
+AQST.US,D,20230105,000000,0.89,0.896034,0.87,0.88,76518,0
+AQST.US,D,20230106,000000,0.87,0.9224,0.8511,0.8917,278246,0
+AQST.US,D,20230109,000000,0.9,0.95,0.9,0.93,232481,0
+AQST.US,D,20230110,000000,0.923,1.031,0.9203,0.99,472094,0
+AQST.US,D,20230111,000000,0.99,1.03,0.965,0.9823,281932,0
+AQST.US,D,20230112,000000,1,1.02,0.9709,0.99,245139,0
+AQST.US,D,20230113,000000,1.01,1.01,0.94,0.9901,176310,0
+AQST.US,D,20230117,000000,0.99,1.01,0.99,1,226619,0
+AQST.US,D,20230118,000000,1,1.01,0.94,0.9497,231940,0
+AQST.US,D,20230119,000000,0.95,0.9989,0.9135,0.9311,154201,0
+AQST.US,D,20230120,000000,0.95,0.969999,0.922,0.9238,223372,0
+AQST.US,D,20230123,000000,0.9489,0.95,0.925,0.945,118767,0
+AQST.US,D,20230124,000000,0.945,0.9599,0.89,0.8932,221924,0
+AQST.US,D,20230125,000000,0.92,0.92,0.8876,0.8989,198082,0
+AQST.US,D,20230126,000000,0.9199,0.93,0.87,0.89,168462,0
+AQST.US,D,20230127,000000,0.89,0.918299,0.88,0.8866,189374,0
+AQST.US,D,20230130,000000,0.9,0.909899,0.87,0.8755,158110,0
+AQST.US,D,20230131,000000,0.8755,0.9,0.87,0.89,257403,0
+AQST.US,D,20230201,000000,0.88,0.9,0.8766,0.8799,128854,0
+AQST.US,D,20230202,000000,0.899,0.904899,0.86,0.879,679858,0
+AQST.US,D,20230203,000000,0.8989,0.8989,0.85,0.86,224651,0
+AQST.US,D,20230206,000000,0.865,0.9098,0.84,0.9,308771,0
+AQST.US,D,20230207,000000,0.9,0.9,0.8639,0.894,169530,0
+AQST.US,D,20230208,000000,0.894,0.9,0.861,0.89,128055,0
+AQST.US,D,20230209,000000,0.88,0.9,0.85,0.8643,162753,0
+AQST.US,D,20230210,000000,0.85,0.8925,0.85,0.87,167451,0
+AQST.US,D,20230213,000000,0.86,0.89,0.82,0.84,272248,0
+AQST.US,D,20230214,000000,0.8589,0.862,0.7938,0.8156,765602,0
+AQST.US,D,20230215,000000,0.8108,0.846631,0.739,0.74,529998,0
+AQST.US,D,20230216,000000,0.7999,0.835,0.7421,0.818,479833,0
+AQST.US,D,20230217,000000,0.8092,0.8175,0.7802,0.8139,128111,0
+AQST.US,D,20230221,000000,0.8273,0.8358,0.77,0.7948,199708,0
+AQST.US,D,20230222,000000,0.801,0.819899,0.75,0.7806,209218,0
+AQST.US,D,20230223,000000,0.8196,0.8272,0.76,0.8144,532210,0
+AQST.US,D,20230224,000000,0.8177,0.825,0.78,0.81,229759,0
+AQST.US,D,20230227,000000,0.8165,0.8165,0.7701,0.7873,157885,0
+AQST.US,D,20230228,000000,0.78,0.8,0.7702,0.7825,142015,0
+AQST.US,D,20230301,000000,0.8093,0.81,0.741,0.7701,281981,0
+AQST.US,D,20230302,000000,0.7744,0.799999,0.74,0.7696,316514,0
+AQST.US,D,20230303,000000,0.79,0.81,0.7519,0.7895,380133,0
+AQST.US,D,20230306,000000,0.78,0.833,0.78,0.8053,323039,0
+AQST.US,D,20230307,000000,0.8,0.8799,0.8,0.85,431656,0
+AQST.US,D,20230308,000000,0.7745,0.8698,0.765,0.85,487574,0
+AQST.US,D,20230309,000000,0.86,0.915,0.78,0.81,1466889,0
+AQST.US,D,20230310,000000,0.7851,0.81,0.765,0.7937,320296,0
+AQST.US,D,20230313,000000,0.77,0.824,0.77,0.7858,167337,0
+AQST.US,D,20230314,000000,0.8311,0.834899,0.75,0.755,414399,0
+AQST.US,D,20230315,000000,0.7656,0.7701,0.72,0.725,338714,0
+AQST.US,D,20230316,000000,0.7661,0.77,0.7303,0.758,153191,0
+AQST.US,D,20230317,000000,0.7615,0.797,0.747801,0.7779,189464,0
+AQST.US,D,20230320,000000,0.8,0.81,0.77,0.792,163486,0
+AQST.US,D,20230321,000000,0.8098,0.82,0.7805,0.8101,157795,0
+AQST.US,D,20230322,000000,0.82,0.83,0.782,0.82,176467,0
+AQST.US,D,20230323,000000,0.84,0.84,0.790101,0.82,167821,0
+AQST.US,D,20230324,000000,0.83,0.84,0.795,0.84,151401,0
+AQST.US,D,20230327,000000,0.83,0.86,0.8201,0.86,105017,0
+AQST.US,D,20230328,000000,0.85,0.9139,0.821601,0.8962,162530,0
+AQST.US,D,20230329,000000,0.92,1.0198,0.9019,1,513931,0
+AQST.US,D,20230330,000000,1.03,1.15,1,1.15,617663,0
+AQST.US,D,20230331,000000,1.18,1.22,1.1,1.14,518431,0
+AQST.US,D,20230403,000000,1.15,1.16,1.01,1.06,498110,0
+AQST.US,D,20230404,000000,1.06,1.1099,1.06,1.1,232198,0
+AQST.US,D,20230405,000000,1.1,1.13,1.05,1.12,170374,0
+AQST.US,D,20230406,000000,1.14,1.2,1.0855,1.17,362791,0
+AQST.US,D,20230410,000000,1.17,1.19,1.11,1.14,162413,0
+AQST.US,D,20230411,000000,1.12,1.15,1.1,1.11,134213,0
+AQST.US,D,20230412,000000,1.11,1.1893,1.1,1.12,127485,0
+AQST.US,D,20230413,000000,1.13,1.19,1.12,1.19,155254,0
+AQST.US,D,20230414,000000,1.19,1.28,1.19,1.27,333967,0
+AQST.US,D,20230417,000000,1.28,1.4199,1.27,1.375,457432,0
+AQST.US,D,20230418,000000,1.4,1.42,1.22,1.3,508264,0
+AQST.US,D,20230419,000000,1.3,1.41,1.3,1.38,178730,0
+AQST.US,D,20230420,000000,1.4,1.44,1.34,1.38,309750,0
+AQST.US,D,20230421,000000,1.39,1.43,1.35,1.39,196545,0
+AQST.US,D,20230424,000000,1.4,1.4199,1.3,1.36,131947,0
+AQST.US,D,20230425,000000,1.35,1.37,1.22,1.28,369370,0
+AQST.US,D,20230426,000000,1.3,1.31,1.15,1.25,263110,0
+AQST.US,D,20230427,000000,1.24,1.28,1.1901,1.27,172603,0
+AQST.US,D,20230428,000000,1.25,1.35,1.25,1.34,130175,0
+AQST.US,D,20230501,000000,1.29,1.44,1.2851,1.39,214654,0
+AQST.US,D,20230502,000000,1.41,1.42,1.32,1.39,262498,0
+AQST.US,D,20230503,000000,1.52,1.8,1.45,1.68,1477014,0
+AQST.US,D,20230504,000000,1.69,1.97,1.68,1.96,1042522,0
+AQST.US,D,20230505,000000,2,2.3999,1.91,2.04,1788440,0
+AQST.US,D,20230508,000000,2.17,2.4,2.1296,2.25,1454333,0
+AQST.US,D,20230509,000000,2.2,2.4199,2.1566,2.33,1049703,0
+AQST.US,D,20230510,000000,2.38,2.599,2.21,2.44,1272728,0
+AQST.US,D,20230511,000000,2.47,2.65,2.45,2.49,892362,0
+AQST.US,D,20230512,000000,2.54,2.54,1.7,1.97,3083833,0
+AQST.US,D,20230515,000000,2.05,2.27,2.05,2.15,1253194,0
+AQST.US,D,20230516,000000,2.17,2.17,1.95,2.1,731235,0
+AQST.US,D,20230517,000000,2.13,2.13,1.95,2.05,673746,0
+AQST.US,D,20230518,000000,2.015,2.09,1.97,2.01,494415,0
+AQST.US,D,20230519,000000,1.99,2.18,1.92,2.17,720545,0
+AQST.US,D,20230522,000000,2.16,2.455,2.15,2.41,1087772,0
+AQST.US,D,20230523,000000,2.44,2.69,2.35,2.38,1018626,0
+AQST.US,D,20230524,000000,2.35,2.4,2.2,2.28,524945,0
+AQST.US,D,20230525,000000,2.3,2.38,2.17,2.22,1276328,0
+AQST.US,D,20230526,000000,2.25,2.31,2.21,2.24,580650,0
+AQST.US,D,20230530,000000,2.17,2.22,1.99,2.06,869704,0
+AQST.US,D,20230531,000000,2.08,2.34,2.055,2.31,456585,0
+AQST.US,D,20230601,000000,2.35,2.3754,2.25,2.31,485657,0
+AQST.US,D,20230602,000000,2.31,2.37,2.21,2.26,381443,0
+AQST.US,D,20230605,000000,2.22,2.22,2.11,2.16,427202,0
+AQST.US,D,20230606,000000,2.17,2.31,2.1221,2.24,480034,0
+AQST.US,D,20230607,000000,2.22,2.29,2.15,2.17,503496,0
+AQST.US,D,20230608,000000,2.16,2.22,2.06,2.15,311569,0
+AQST.US,D,20230609,000000,2.15,2.21,2.07,2.12,443127,0
+AQST.US,D,20230612,000000,2.11,2.15,2.05,2.08,388144,0
+AQST.US,D,20230613,000000,2.08,2.34,2.08,2.26,754514,0
+AQST.US,D,20230614,000000,2.28,2.3186,2.09,2.21,379086,0
+AQST.US,D,20230615,000000,2.18,2.23,2.12,2.16,407791,0
+AQST.US,D,20230616,000000,2.16,2.19,2.0934,2.16,280120,0
+AQST.US,D,20230620,000000,2.13,2.16,2.02,2.05,461942,0
+AQST.US,D,20230621,000000,2.03,2.07,1.851,2.02,1071273,0
+AQST.US,D,20230622,000000,1.98,2.04,1.88,1.89,586305,0
+AQST.US,D,20230623,000000,1.9,1.9,1.8,1.83,346737,0
+AQST.US,D,20230626,000000,1.83,1.84,1.64,1.66,707649,0
+AQST.US,D,20230627,000000,1.69,1.75,1.655,1.66,498530,0
+AQST.US,D,20230628,000000,1.68,1.69,1.5721,1.59,428839,0
+AQST.US,D,20230629,000000,1.61,1.61,1.33,1.59,648242,0
+AQST.US,D,20230630,000000,1.59,1.68,1.585,1.65,244257,0
+AQST.US,D,20230703,000000,1.58,1.642,1.58,1.61,219366,0
+AQST.US,D,20230705,000000,1.61,1.78,1.575,1.66,882590,0
+AQST.US,D,20230706,000000,1.68,1.74,1.6,1.7,417658,0
+AQST.US,D,20230707,000000,1.69,1.705,1.6,1.66,273151,0
+AQST.US,D,20230710,000000,1.65,1.6999,1.59,1.65,264114,0
+AQST.US,D,20230711,000000,1.66,1.66,1.59,1.61,284682,0
+AQST.US,D,20230712,000000,1.6,1.675,1.6,1.62,313480,0
+AQST.US,D,20230713,000000,1.65,1.675,1.61,1.64,231956,0
+AQST.US,D,20230714,000000,1.63,1.6499,1.55,1.56,293715,0
+AQST.US,D,20230717,000000,1.56,1.65,1.53,1.61,302039,0
+AQST.US,D,20230718,000000,1.62,1.665,1.59,1.64,188412,0
+AQST.US,D,20230719,000000,1.65,1.728,1.6299,1.68,236010,0
+AQST.US,D,20230720,000000,1.69,1.69,1.59,1.6,287241,0
+AQST.US,D,20230721,000000,1.6,1.61,1.53,1.58,225101,0
+AQST.US,D,20230724,000000,1.56,1.66,1.55,1.55,319112,0
+AQST.US,D,20230725,000000,1.56,1.65,1.56,1.6,372879,0
+AQST.US,D,20230726,000000,1.6,1.71,1.59,1.7,308585,0
+AQST.US,D,20230727,000000,1.71,1.78,1.685,1.7,406543,0
+AQST.US,D,20230728,000000,1.75,1.93,1.72,1.92,973121,0
+AQST.US,D,20230731,000000,2,2.27,2,2.19,1372796,0
+AQST.US,D,20230801,000000,2.28,2.28,2.08,2.24,640179,0
+AQST.US,D,20230802,000000,2.24,2.29,2.09,2.17,565470,0
+AQST.US,D,20230803,000000,2.2,2.23,2.15,2.18,315278,0
+AQST.US,D,20230804,000000,2.22,2.2393,2.0115,2.09,514374,0
+AQST.US,D,20230807,000000,2.06,2.0728,1.89,2.05,676794,0
+AQST.US,D,20230808,000000,2.17,2.17,1.77,1.94,771333,0
+AQST.US,D,20230809,000000,1.97,2.06,1.9401,2.01,247494,0
+AQST.US,D,20230810,000000,2.01,2.0899,1.92,1.95,370595,0
+AQST.US,D,20230811,000000,1.93,1.96,1.88,1.94,235981,0
+AQST.US,D,20230814,000000,1.92,1.92,1.8257,1.85,339488,0
+AQST.US,D,20230815,000000,1.82,1.97,1.82,1.85,252596,0
+AQST.US,D,20230816,000000,1.85,1.89,1.81,1.82,167627,0
+AQST.US,D,20230817,000000,1.79,1.86,1.73,1.74,221935,0
+AQST.US,D,20230818,000000,1.74,1.8,1.63,1.74,251555,0
+AQST.US,D,20230821,000000,1.74,1.83,1.73,1.77,166862,0
+AQST.US,D,20230822,000000,1.82,1.82,1.69,1.76,207544,0
+AQST.US,D,20230823,000000,1.76,1.86,1.71,1.79,181895,0
+AQST.US,D,20230824,000000,1.8,1.8385,1.76,1.79,122939,0
+AQST.US,D,20230825,000000,1.8,1.82,1.73,1.79,201319,0
+AQST.US,D,20230828,000000,1.79,1.79,1.7,1.72,172886,0
+AQST.US,D,20230829,000000,1.71,1.77,1.69,1.7,139688,0
+AQST.US,D,20230830,000000,1.67,1.7,1.65,1.65,128005,0
+AQST.US,D,20230831,000000,1.65,1.69,1.63,1.64,117846,0
+AQST.US,D,20230901,000000,1.65,1.69,1.635,1.67,107950,0
+AQST.US,D,20230905,000000,1.67,1.67,1.6252,1.65,153086,0
+AQST.US,D,20230906,000000,1.64,1.64,1.57,1.58,287135,0
+AQST.US,D,20230907,000000,1.55,1.62,1.5196,1.58,234855,0
+AQST.US,D,20230908,000000,1.58,1.58,1.47,1.5,225643,0
+AQST.US,D,20230911,000000,1.49,1.66,1.47,1.57,251191,0
+AQST.US,D,20230912,000000,1.57,1.7,1.56,1.66,246681,0
+AQST.US,D,20230913,000000,1.68,1.78,1.64,1.66,233395,0
+AQST.US,D,20230914,000000,1.66,1.7157,1.58,1.61,179507,0
+AQST.US,D,20230915,000000,1.61,1.64,1.56,1.62,339641,0
+AQST.US,D,20230918,000000,1.62,1.65,1.55,1.55,170221,0
+AQST.US,D,20230919,000000,1.54,1.57,1.5005,1.53,186957,0
+AQST.US,D,20230920,000000,1.65,1.7827,1.61,1.71,811643,0
+AQST.US,D,20230921,000000,1.67,1.67,1.54,1.63,532433,0
+AQST.US,D,20230922,000000,1.63,1.635,1.55,1.58,248378,0
+AQST.US,D,20230925,000000,1.6,1.61,1.48,1.5,280954,0
+AQST.US,D,20230926,000000,1.5,1.58,1.5,1.53,179464,0
+AQST.US,D,20230927,000000,1.52,1.57,1.49,1.52,216051,0
+AQST.US,D,20230928,000000,1.52,1.52,1.4801,1.5,97057,0
+AQST.US,D,20230929,000000,1.5,1.56,1.5,1.53,135613,0
+AQST.US,D,20231002,000000,1.53,1.53,1.36,1.4,300015,0
+AQST.US,D,20231003,000000,1.4,1.41,1.38,1.39,167296,0
+AQST.US,D,20231004,000000,1.4,1.409,1.35,1.355,141208,0
+AQST.US,D,20231005,000000,1.36,1.38,1.26,1.295,303667,0
+AQST.US,D,20231006,000000,1.26,1.37,1.2514,1.33,123456,0
+AQST.US,D,20231009,000000,1.3,1.4,1.29,1.32,199721,0
+AQST.US,D,20231010,000000,1.33,1.41,1.33,1.4,117723,0
+AQST.US,D,20231011,000000,1.4,1.4092,1.34,1.365,161512,0
+AQST.US,D,20231012,000000,1.36,1.449,1.35,1.43,151390,0
+AQST.US,D,20231013,000000,1.43,1.579,1.39,1.54,231947,0
+AQST.US,D,20231016,000000,1.54,1.73,1.54,1.73,327130,0
+AQST.US,D,20231017,000000,1.73,1.82,1.69,1.77,340008,0
+AQST.US,D,20231018,000000,1.77,1.8,1.64,1.69,220323,0
+AQST.US,D,20231019,000000,1.69,1.69,1.57,1.61,142551,0
+AQST.US,D,20231020,000000,1.59,1.6,1.5,1.54,95270,0
+AQST.US,D,20231023,000000,1.53,1.54,1.4,1.41,296096,0
+AQST.US,D,20231024,000000,1.41,1.48,1.39,1.43,125785,0
+AQST.US,D,20231025,000000,1.41,1.45,1.36,1.4,78292,0
+AQST.US,D,20231026,000000,1.38,1.44,1.3664,1.41,82832,0
+AQST.US,D,20231027,000000,1.39,1.52,1.38,1.42,151699,0
+AQST.US,D,20231030,000000,1.45,1.53,1.43,1.51,130946,0
+AQST.US,D,20231031,000000,1.51,1.66,1.47,1.57,245565,0
+AQST.US,D,20231101,000000,1.57,1.64,1.52,1.54,132282,0
+AQST.US,D,20231102,000000,1.55,1.59,1.4052,1.44,379881,0
+AQST.US,D,20231103,000000,1.48,1.6,1.48,1.6,194747,0
+AQST.US,D,20231106,000000,1.65,1.65,1.52,1.63,137517,0
+AQST.US,D,20231107,000000,1.66,1.74,1.58,1.71,226321,0
+AQST.US,D,20231108,000000,1.74,1.75,1.63,1.67,178239,0
+AQST.US,D,20231109,000000,1.65,1.72,1.61,1.71,203348,0
+AQST.US,D,20231110,000000,1.74,1.75,1.66,1.68,191060,0
+AQST.US,D,20231113,000000,1.68,1.71,1.6,1.68,176778,0
+AQST.US,D,20231114,000000,1.72,1.7473,1.59,1.62,190262,0
+AQST.US,D,20231115,000000,1.61,1.67,1.55,1.59,151319,0
+AQST.US,D,20231116,000000,1.65,1.73,1.61,1.72,236978,0
+AQST.US,D,20231117,000000,1.72,1.82,1.69,1.73,438791,0
+AQST.US,D,20231120,000000,1.75,1.8,1.73,1.79,239630,0
+AQST.US,D,20231121,000000,1.8,1.98,1.8,1.94,447800,0
+AQST.US,D,20231122,000000,2,2.05,1.98,2.04,434794,0
+AQST.US,D,20231124,000000,2.02,2.15,2,2.12,207169,0
+AQST.US,D,20231127,000000,2.14,2.14,1.9,1.94,420447,0
+AQST.US,D,20231128,000000,1.97,2.14,1.96,2.13,641623,0
+AQST.US,D,20231129,000000,2.18,2.25,2.1301,2.18,550276,0
+AQST.US,D,20231130,000000,2.19,2.3299,2.19,2.25,822219,0
+AQST.US,D,20231201,000000,2.35,2.48,2.26,2.39,975942,0
+AQST.US,D,20231204,000000,2.47,2.67,2.3508,2.47,1068978,0
+AQST.US,D,20231205,000000,2.5,2.53,2.3201,2.39,711712,0
+AQST.US,D,20231206,000000,2.39,2.4,1.91,2.06,1410053,0
+AQST.US,D,20231207,000000,2.12,2.17,2.08,2.15,465003,0
+AQST.US,D,20231208,000000,2.13,2.2399,2.08,2.1,351909,0
+AQST.US,D,20231211,000000,2.07,2.085,1.9401,1.97,712451,0
+AQST.US,D,20231212,000000,2,2.06,1.98,1.98,285146,0
+AQST.US,D,20231213,000000,2.02,2.13,2.01,2.08,550498,0
+AQST.US,D,20231214,000000,2.08,2.18,2.01,2.01,531447,0
+AQST.US,D,20231215,000000,2.04,2.06,1.97,2,473845,0
+AQST.US,D,20231218,000000,1.99,2.03,1.92,1.92,561751,0
+AQST.US,D,20231219,000000,1.91,2.06,1.91,1.97,502742,0
+AQST.US,D,20231220,000000,1.95,1.9942,1.845,1.87,574695,0
+AQST.US,D,20231221,000000,1.88,1.96,1.84,1.9,373368,0
+AQST.US,D,20231222,000000,1.92,2.03,1.8591,2,603304,0
+AQST.US,D,20231226,000000,2,2.06,1.95,2,333578,0
+AQST.US,D,20231227,000000,2.04,2.07,1.9991,2.01,319243,0
+AQST.US,D,20231228,000000,2,2.0999,1.97,2,391978,0
+AQST.US,D,20231229,000000,2.01,2.08,1.96,2.02,410312,0
+AQST.US,D,20240102,000000,2.02,2.05,1.95,2.01,325894,0
+AQST.US,D,20240103,000000,2,2.0999,1.98,2.09,468492,0
+AQST.US,D,20240104,000000,2.09,2.26,2.07,2.26,1121309,0
+AQST.US,D,20240105,000000,2.28,2.4,2.258,2.34,814705,0
+AQST.US,D,20240108,000000,2.35,2.63,2.3001,2.5,1784880,0
+AQST.US,D,20240109,000000,2.48,2.78,2.32,2.72,1829531,0
+AQST.US,D,20240110,000000,2.81,2.81,2.38,2.56,1561447,0
+AQST.US,D,20240111,000000,2.56,2.56,2.32,2.51,676525,0
+AQST.US,D,20240112,000000,2.48,2.74,2.4747,2.63,867775,0
+AQST.US,D,20240116,000000,2.7,2.81,2.5,2.655,1437212,0
+AQST.US,D,20240117,000000,2.61,2.68,2.53,2.625,554360,0
+AQST.US,D,20240118,000000,2.66,2.66,2.421,2.48,968410,0
+AQST.US,D,20240119,000000,2.45,2.5,2.37,2.44,688257,0
+AQST.US,D,20240122,000000,2.46,2.54,2.41,2.51,558929,0
+AQST.US,D,20240123,000000,2.51,2.59,2.465,2.5,458413,0
+AQST.US,D,20240124,000000,2.49,2.51,2.38,2.39,438824,0
+AQST.US,D,20240125,000000,2.41,2.4695,2.32,2.37,635844,0
+AQST.US,D,20240126,000000,2.38,2.42,2.33,2.39,241954,0
+AQST.US,D,20240129,000000,2.41,2.47,2.36,2.46,413545,0
+AQST.US,D,20240130,000000,2.45,2.46,2.37,2.38,368363,0
+AQST.US,D,20240131,000000,2.4,2.46,2.3601,2.39,292364,0
+AQST.US,D,20240201,000000,2.45,2.7399,2.4,2.67,1155198,0
+AQST.US,D,20240202,000000,2.68,2.76,2.56,2.63,699893,0
+AQST.US,D,20240205,000000,2.65,2.725,2.5714,2.7,340215,0
+AQST.US,D,20240206,000000,2.73,2.95,2.727,2.79,920956,0
+AQST.US,D,20240207,000000,2.8,2.8,2.63,2.64,527678,0
+AQST.US,D,20240208,000000,2.64,2.71,2.6,2.68,1096244,0
+AQST.US,D,20240209,000000,2.68,2.83,2.68,2.75,374712,0
+AQST.US,D,20240212,000000,2.75,2.84,2.72,2.77,418345,0
+AQST.US,D,20240213,000000,2.73,2.75,2.62,2.65,564841,0
+AQST.US,D,20240214,000000,2.7,2.73,2.63,2.68,344444,0
+AQST.US,D,20240215,000000,2.68,2.75,2.61,2.72,619660,0
+AQST.US,D,20240216,000000,2.73,2.7422,2.66,2.695,499495,0
+AQST.US,D,20240220,000000,2.73,2.91,2.61,2.65,1401496,0
+AQST.US,D,20240221,000000,2.66,2.696,2.45,2.51,1172783,0
+AQST.US,D,20240222,000000,2.65,2.78,2.56,2.63,2260221,0
+AQST.US,D,20240223,000000,2.7,2.77,2.57,2.57,4593910,0
+AQST.US,D,20240226,000000,2.63,2.94,2.63,2.85,2475629,0
+AQST.US,D,20240227,000000,3,3.38,2.97,3.2,3524609,0
+AQST.US,D,20240228,000000,3.3,3.7,3.1076,3.65,3521144,0
+AQST.US,D,20240229,000000,3.72,3.95,3.45,3.67,3462586,0
+AQST.US,D,20240301,000000,3.71,4.39,3.69,4.24,3704797,0
+AQST.US,D,20240304,000000,4.92,4.96,4,4.18,5363960,0
+AQST.US,D,20240305,000000,4.32,4.61,4.01,4.19,3854981,0
+AQST.US,D,20240306,000000,4.1,5.19,3.6,5.03,7072102,0
+AQST.US,D,20240307,000000,5.12,5.75,4.83,5.68,5841775,0
+AQST.US,D,20240308,000000,5.6,5.61,4.83,4.88,3569970,0
+AQST.US,D,20240311,000000,5.02,5.3,4.7,4.94,2963071,0
+AQST.US,D,20240312,000000,4.96,5.22,4.8901,5.1,1682257,0
+AQST.US,D,20240313,000000,5.05,5.49,4.9414,5.44,2250049,0
+AQST.US,D,20240314,000000,5.47,5.66,5.15,5.25,3180782,0
+AQST.US,D,20240315,000000,5.41,6.18,5.35,6.09,6320542,0
+AQST.US,D,20240318,000000,6.23,6.23,5.51,5.51,2660937,0
+AQST.US,D,20240319,000000,5.425,5.62,5.11,5.34,2845624,0
+AQST.US,D,20240320,000000,4.6,4.7,4.36,4.505,10546252,0
+AQST.US,D,20240321,000000,4.5,4.57,4.235,4.38,3083440,0
+AQST.US,D,20240322,000000,4.43,4.55,4.34,4.38,2129886,0
+AQST.US,D,20240325,000000,4.38,4.52,4.02,4.18,3562406,0
+AQST.US,D,20240326,000000,4.2,4.335,4.04,4.06,1994166,0
+AQST.US,D,20240327,000000,4.13,4.2171,3.99,4.1,2407168,0
+AQST.US,D,20240328,000000,4.27,4.48,4.22,4.26,7207766,0
+AQST.US,D,20240401,000000,4.29,4.3592,4.065,4.13,1940331,0
+AQST.US,D,20240402,000000,4.06,4.25,4.01,4.14,2467008,0
+AQST.US,D,20240403,000000,4.16,4.51,4.06,4.38,4068344,0
+AQST.US,D,20240404,000000,4.24,4.33,3.9,4.16,3560251,0
+AQST.US,D,20240405,000000,4.19,4.295,3.99,4.1,2215849,0
+AQST.US,D,20240408,000000,4.06,4.15,3.96,4.07,1373251,0
+AQST.US,D,20240409,000000,4.06,4.165,3.93,4.09,1665054,0
+AQST.US,D,20240410,000000,4,4.145,3.984,4.07,1186881,0
+AQST.US,D,20240411,000000,4.34,4.38,4.075,4.09,2848130,0
+AQST.US,D,20240412,000000,4.07,4.11,3.75,3.91,3511868,0
+AQST.US,D,20240415,000000,4.05,4.1,3.83,3.94,1344814,0
+AQST.US,D,20240416,000000,3.88,3.89,3.72,3.85,1886992,0
+AQST.US,D,20240417,000000,3.94,4.05,3.82,3.92,2447890,0
+AQST.US,D,20240418,000000,4,4.51,3.93,4.5,5784893,0
+AQST.US,D,20240419,000000,4.38,4.54,4.05,4.1,2332637,0
+AQST.US,D,20240422,000000,4.18,4.39,4.01,4.38,1825960,0
+AQST.US,D,20240423,000000,4.38,4.5,4.24,4.28,1699537,0
+AQST.US,D,20240424,000000,4.25,4.2799,3.9,3.9,2147676,0
+AQST.US,D,20240425,000000,3.93,4.01,3.775,3.93,1935903,0
+AQST.US,D,20240426,000000,4,4.2497,3.95,4.07,2986647,0
+AQST.US,D,20240429,000000,3.91,3.9498,3.24,3.735,7647515,0
+AQST.US,D,20240430,000000,3.59,3.65,3.06,3.36,4010931,0
+AQST.US,D,20240501,000000,3.35,3.47,3.2,3.365,2104145,0
+AQST.US,D,20240502,000000,3.4,3.4099,3.205,3.28,1679513,0
+AQST.US,D,20240503,000000,3.3,3.54,3.26,3.52,1705602,0
+AQST.US,D,20240506,000000,3.56,3.6,3.41,3.5,1067531,0
+AQST.US,D,20240507,000000,3.44,3.5,3.295,3.38,1575339,0
+AQST.US,D,20240508,000000,3.18,3.23,2.91,3.085,2748314,0
+AQST.US,D,20240509,000000,3.1,3.42,3,3.29,2093599,0
+AQST.US,D,20240510,000000,3.38,3.3898,3,3.09,2032874,0
+AQST.US,D,20240513,000000,3.11,3.315,3.1,3.27,1501618,0
+AQST.US,D,20240514,000000,3.25,3.28,3.17,3.2,1125453,0
+AQST.US,D,20240515,000000,3.2,3.33,3.19,3.22,941661,0
+AQST.US,D,20240516,000000,3.22,3.31,3.22,3.28,629299,0
+AQST.US,D,20240517,000000,3.27,3.3199,3.1,3.11,837219,0
+AQST.US,D,20240520,000000,3.16,3.22,3.085,3.19,656397,0
+AQST.US,D,20240521,000000,3.19,3.26,3.13,3.18,680686,0
+AQST.US,D,20240522,000000,3.18,3.27,3.15,3.15,548865,0
+AQST.US,D,20240523,000000,3.17,3.227,3,3.07,1236079,0
+AQST.US,D,20240524,000000,3.06,3.13,3.03,3.06,752404,0
+AQST.US,D,20240528,000000,3.12,3.1449,3.01,3.1,919792,0
+AQST.US,D,20240529,000000,3.04,3.07,2.98,3.07,1034608,0
+AQST.US,D,20240530,000000,3.06,3.07,2.89,2.91,1303604,0
+AQST.US,D,20240531,000000,2.95,2.95,2.73,2.88,2841360,0
+AQST.US,D,20240603,000000,2.95,3.1,2.91,2.94,996960,0
+AQST.US,D,20240604,000000,2.89,2.98,2.83,2.95,721706,0
+AQST.US,D,20240605,000000,2.98,3.0099,2.87,2.99,814309,0
+AQST.US,D,20240606,000000,2.98,3.06,2.795,2.81,1137498,0
+AQST.US,D,20240607,000000,2.84,2.885,2.72,2.75,889382,0
+AQST.US,D,20240610,000000,2.7,2.78,2.57,2.76,1849489,0
+AQST.US,D,20240611,000000,2.72,2.855,2.715,2.81,877754,0
+AQST.US,D,20240612,000000,2.81,2.93,2.795,2.81,721261,0
+AQST.US,D,20240613,000000,2.83,2.86,2.745,2.77,619246,0
+AQST.US,D,20240614,000000,2.75,2.75,2.67,2.69,698206,0
+AQST.US,D,20240617,000000,2.7,2.755,2.59,2.73,1736088,0
+AQST.US,D,20240618,000000,2.76,2.78,2.643,2.68,788295,0
+AQST.US,D,20240620,000000,2.64,2.65,2.45,2.5,2213997,0
+AQST.US,D,20240621,000000,2.52,2.59,2.465,2.56,3116333,0
+AQST.US,D,20240624,000000,2.56,2.58,2.41,2.43,1423272,0
+AQST.US,D,20240625,000000,2.47,2.475,2.305,2.31,1560588,0
+AQST.US,D,20240626,000000,2.31,2.44,2.24,2.42,1828656,0
+AQST.US,D,20240627,000000,2.42,2.6,2.42,2.59,1701035,0
+AQST.US,D,20240628,000000,2.6,2.69,2.565,2.6,12672298,0
+AQST.US,D,20240701,000000,2.63,2.63,2.34,2.45,1652672,0
+AQST.US,D,20240702,000000,2.38,2.44,2.36,2.42,688802,0
+AQST.US,D,20240703,000000,2.41,2.44,2.36,2.41,677157,0
+AQST.US,D,20240705,000000,2.41,2.48,2.36,2.48,1145715,0
+AQST.US,D,20240708,000000,2.48,2.56,2.37,2.4,1032616,0
+AQST.US,D,20240709,000000,2.4,2.48,2.38,2.47,660446,0
+AQST.US,D,20240710,000000,2.49,2.54,2.405,2.46,931213,0
+AQST.US,D,20240711,000000,2.51,2.74,2.48,2.73,1892854,0
+AQST.US,D,20240712,000000,2.78,2.96,2.65,2.67,1716006,0
+AQST.US,D,20240715,000000,2.7,2.8,2.64,2.77,779082,0
+AQST.US,D,20240716,000000,2.81,3.1,2.8,3.04,1726712,0
+AQST.US,D,20240717,000000,3,3.145,2.92,3.1,1682119,0
+AQST.US,D,20240718,000000,3.12,3.3,2.99,3.06,1304411,0
+AQST.US,D,20240719,000000,3.07,3.215,3.05,3.2,1239485,0
+AQST.US,D,20240722,000000,3.22,3.22,2.985,3.03,1349554,0
+AQST.US,D,20240723,000000,3.01,3.345,2.9604,3.33,1401641,0
+AQST.US,D,20240724,000000,3.3,3.43,3.215,3.37,1938780,0
+AQST.US,D,20240725,000000,3.47,3.58,3.26,3.45,1914642,0
+AQST.US,D,20240726,000000,3.56,3.92,3.5101,3.82,2801294,0
+AQST.US,D,20240729,000000,3.9,3.95,3.68,3.82,1502084,0
+AQST.US,D,20240730,000000,3.82,3.8786,3.67,3.8,912852,0
+AQST.US,D,20240731,000000,3.83,3.9,3.73,3.84,927728,0
+AQST.US,D,20240801,000000,3.78,3.835,3.52,3.59,1526888,0
+AQST.US,D,20240802,000000,3.49,3.55,3.23,3.44,1487866,0
+AQST.US,D,20240805,000000,3.11,3.29,3.02,3.29,1380830,0
+AQST.US,D,20240806,000000,3.34,3.41,3.26,3.4,1114018,0
+AQST.US,D,20240807,000000,3.64,3.72,3.405,3.43,1398220,0
+AQST.US,D,20240808,000000,3.5,3.5,3.07,3.29,1458819,0
+AQST.US,D,20240809,000000,3.31,3.47,3.13,3.43,1946685,0
+AQST.US,D,20240812,000000,3.46,3.52,3.29,3.4,1008075,0
+AQST.US,D,20240813,000000,3.4,3.96,3.4,3.92,1833514,0
+AQST.US,D,20240814,000000,4.01,4.055,3.74,3.86,1414710,0
+AQST.US,D,20240815,000000,3.98,4.315,3.925,4.12,1695773,0
+AQST.US,D,20240816,000000,4.12,4.25,3.88,4.24,1462196,0
+AQST.US,D,20240819,000000,4.28,4.3,4.03,4.26,1383300,0
+AQST.US,D,20240820,000000,4.29,4.56,4.26,4.33,2074678,0
+AQST.US,D,20240821,000000,4.34,4.67,4.265,4.65,1326340,0
+AQST.US,D,20240822,000000,4.69,4.7,4.3,4.31,1071484,0
+AQST.US,D,20240823,000000,4.38,4.55,4.32,4.46,742976,0
+AQST.US,D,20240826,000000,4.55,4.55,4.29,4.45,750029,0
+AQST.US,D,20240827,000000,4.43,4.65,4.36,4.63,867521,0
+AQST.US,D,20240828,000000,4.59,4.63,4.43,4.55,651864,0
+AQST.US,D,20240829,000000,4.58,4.585,4.4,4.4,703380,0
+AQST.US,D,20240830,000000,4.45,4.5405,4.33,4.53,893691,0
+AQST.US,D,20240903,000000,4.43,4.58,4.16,4.19,1353478,0
+AQST.US,D,20240904,000000,4.15,4.455,4.13,4.24,742995,0
+AQST.US,D,20240905,000000,4.26,4.325,4.18,4.23,480949,0
+AQST.US,D,20240906,000000,4.23,4.27,4.1,4.18,625674,0
+AQST.US,D,20240909,000000,4.24,4.72,4.2,4.69,1297420,0
+AQST.US,D,20240910,000000,4.69,4.75,4.45,4.61,1125553,0
+AQST.US,D,20240911,000000,4.67,4.98,4.56,4.95,1417754,0
+AQST.US,D,20240912,000000,4.94,4.94,4.514,4.55,1507815,0
+AQST.US,D,20240913,000000,4.6,4.84,4.6,4.84,1079962,0
+AQST.US,D,20240916,000000,4.84,5.02,4.75,4.96,1091861,0
+AQST.US,D,20240917,000000,5.02,5.07,4.79,4.79,1017030,0
+AQST.US,D,20240918,000000,4.86,5.11,4.76,4.95,1135982,0
+AQST.US,D,20240919,000000,5.14,5.2,4.954,5.2,1164683,0
+AQST.US,D,20240920,000000,5.2,5.29,5.055,5.09,2990334,0
+AQST.US,D,20240923,000000,5.15,5.16,4.73,4.88,1314887,0
+AQST.US,D,20240924,000000,4.93,5.075,4.89,5.04,899147,0
+AQST.US,D,20240925,000000,5.01,5.1,4.82,4.86,1113115,0
+AQST.US,D,20240926,000000,4.96,5.065,4.885,5,976635,0
+AQST.US,D,20240927,000000,5.13,5.18,4.5352,4.72,2662473,0
+AQST.US,D,20240930,000000,4.76,5.195,4.74,4.98,2443125,0
+AQST.US,D,20241001,000000,4.98,4.98,4.7501,4.76,1408265,0
+AQST.US,D,20241002,000000,4.73,4.88,4.64,4.79,918845,0
+AQST.US,D,20241003,000000,4.75,4.7993,4.6,4.68,1422589,0
+AQST.US,D,20241004,000000,4.79,4.96,4.69,4.95,1026686,0
+AQST.US,D,20241007,000000,4.93,4.96,4.775,4.85,517809,0
+AQST.US,D,20241008,000000,4.87,5.0999,4.86,4.915,959250,0
+AQST.US,D,20241009,000000,4.93,4.9438,4.69,4.76,967216,0
+AQST.US,D,20241010,000000,4.67,4.85,4.573,4.7,1156613,0
+AQST.US,D,20241011,000000,4.68,4.91,4.64,4.89,794131,0
+AQST.US,D,20241014,000000,4.93,4.9325,4.785,4.84,676327,0
+AQST.US,D,20241015,000000,4.81,5.04,4.735,4.89,1298434,0
+AQST.US,D,20241016,000000,4.92,4.9998,4.82,4.93,658060,0
+AQST.US,D,20241017,000000,4.9,5,4.85,4.92,600905,0
+AQST.US,D,20241018,000000,4.94,5.3,4.94,5.03,1941866,0
+AQST.US,D,20241021,000000,5.01,5.03,4.69,4.95,1435472,0
+AQST.US,D,20241022,000000,4.89,5.105,4.89,5.1,676881,0
+AQST.US,D,20241023,000000,5.05,5.42,5.02,5.37,1596914,0
+AQST.US,D,20241024,000000,5.39,5.73,5.26,5.48,2294035,0
+AQST.US,D,20241025,000000,5.56,5.57,5.37,5.49,1553865,0
+AQST.US,D,20241028,000000,5.59,5.7,5.38,5.49,1822943,0
+AQST.US,D,20241029,000000,5.5,5.67,5.38,5.66,1219973,0
+AQST.US,D,20241030,000000,5.64,5.8,5.475,5.64,1767835,0
+AQST.US,D,20241031,000000,5.67,5.67,5.375,5.49,1389761,0
+AQST.US,D,20241101,000000,5.6,5.665,5.445,5.52,1317549,0
+AQST.US,D,20241104,000000,5.5,5.52,5.12,5.15,2018320,0
+AQST.US,D,20241105,000000,5,5.12,4.62,4.755,3477728,0
+AQST.US,D,20241106,000000,4.98,5.19,4.83,5.07,1948998,0
+AQST.US,D,20241107,000000,5.02,5.25,4.8701,5.08,1407326,0
+AQST.US,D,20241108,000000,5.1,5.505,4.98,5.46,1742587,0
+AQST.US,D,20241111,000000,5.54,5.59,4.92,5.07,2573477,0
+AQST.US,D,20241112,000000,5.04,5.25,4.8807,4.99,1483940,0
+AQST.US,D,20241113,000000,5.01,5.14,4.815,4.83,1054221,0
+AQST.US,D,20241114,000000,4.83,4.86,4.52,4.57,2185904,0
+AQST.US,D,20241115,000000,4.6,4.6,4.4,4.44,1628120,0
+AQST.US,D,20241118,000000,4.45,4.655,4.36,4.64,1456349,0
+AQST.US,D,20241119,000000,4.54,4.84,4.45,4.82,1061926,0
+AQST.US,D,20241120,000000,4.81,4.88,4.635,4.735,1274283,0
+AQST.US,D,20241121,000000,4.69,4.69,4.44,4.51,1264333,0
+AQST.US,D,20241122,000000,4.46,4.65,4.39,4.56,1165498,0
+AQST.US,D,20241125,000000,4.63,4.84,4.545,4.81,1753790,0
+AQST.US,D,20241126,000000,4.81,5.0599,4.7515,4.88,1520755,0
+AQST.US,D,20241127,000000,4.94,5.2,4.9,5.16,1325680,0
+AQST.US,D,20241129,000000,5.1,5.2,5.0244,5.09,615572,0
+AQST.US,D,20241202,000000,5.21,5.285,4.77,4.81,2462413,0
+AQST.US,D,20241203,000000,4.78,4.7999,4.37,4.39,2098375,0
+AQST.US,D,20241204,000000,4.4,4.45,4.2701,4.31,998538,0
+AQST.US,D,20241205,000000,4.28,4.45,4.27,4.32,917156,0
+AQST.US,D,20241206,000000,4.32,4.35,4.035,4.17,3298980,0
+AQST.US,D,20241209,000000,4.16,4.16,3.86,3.89,2339641,0
+AQST.US,D,20241210,000000,3.89,3.985,3.78,3.82,1591960,0
+AQST.US,D,20241211,000000,3.85,3.87,3.71,3.82,1532234,0
+AQST.US,D,20241212,000000,3.82,3.845,3.68,3.69,940945,0
+AQST.US,D,20241213,000000,3.7,3.745,3.6,3.61,984767,0
+AQST.US,D,20241216,000000,3.62,3.7,3.56,3.6,1731154,0
+AQST.US,D,20241217,000000,3.79,3.915,3.7,3.85,2468440,0
+AQST.US,D,20241218,000000,3.89,3.89,3.38,3.46,2885781,0
+AQST.US,D,20241219,000000,3.62,3.76,3.52,3.64,1484367,0
+AQST.US,D,20241220,000000,3.56,3.77,3.52,3.65,1345414,0
+AQST.US,D,20241223,000000,3.65,3.68,3.515,3.59,818424,0
+AQST.US,D,20241224,000000,3.61,3.64,3.46,3.52,712650,0
+AQST.US,D,20241226,000000,3.53,3.66,3.47,3.66,841285,0
+AQST.US,D,20241227,000000,3.62,3.63,3.4,3.52,1163421,0
+AQST.US,D,20241230,000000,3.51,3.535,3.36,3.52,933987,0
+AQST.US,D,20241231,000000,3.55,3.72,3.495,3.56,2280701,0
+AQST.US,D,20250102,000000,3.6,3.79,3.55,3.67,1050439,0
+AQST.US,D,20250103,000000,3.69,3.77,3.57,3.58,893203,0
+AQST.US,D,20250106,000000,3.58,3.59,3.26,3.3,2555273,0
+AQST.US,D,20250107,000000,3.29,3.425,3.19,3.22,3306888,0
+AQST.US,D,20250108,000000,3.22,3.25,3.065,3.13,2194641,0
+AQST.US,D,20250110,000000,3.09,3.1,2.98,3.08,1946832,0
+AQST.US,D,20250113,000000,3.08,3.155,2.96,3.11,1091231,0
+AQST.US,D,20250114,000000,3.14,3.275,3.01,3.05,1553571,0
+AQST.US,D,20250115,000000,3.12,3.25,3.0622,3.24,1245820,0
+AQST.US,D,20250116,000000,3.25,3.3,3.08,3.09,1441268,0
+AQST.US,D,20250117,000000,3.1,3.14,3.04,3.1,1163397,0
+AQST.US,D,20250121,000000,3.11,3.22,3.08,3.21,1684597,0
+AQST.US,D,20250122,000000,3.24,3.2895,3.13,3.14,817894,0
+AQST.US,D,20250123,000000,3.1,3.16,3.06,3.13,872213,0
+AQST.US,D,20250124,000000,3.13,3.19,3.04,3.09,761011,0
+AQST.US,D,20250127,000000,3.07,3.156,2.97,2.99,1619580,0
+AQST.US,D,20250128,000000,3,3.16,2.96,3.14,1556813,0
+AQST.US,D,20250129,000000,3.15,3.15,3.08,3.1,981689,0
+AQST.US,D,20250130,000000,3.15,3.17,3.02,3.08,1053523,0
+AQST.US,D,20250131,000000,3.1,3.12,2.99,3.02,1148261,0
+AQST.US,D,20250203,000000,2.95,2.995,2.87,2.89,1129533,0
+AQST.US,D,20250204,000000,2.9,3.075,2.89,3.07,1051669,0
+AQST.US,D,20250205,000000,3.09,3.129,3.02,3.09,1275280,0
+AQST.US,D,20250206,000000,3.12,3.13,3.01,3.02,1221458,0
+AQST.US,D,20250207,000000,3.01,3.05,2.9,2.96,878379,0
+AQST.US,D,20250210,000000,3,3.0199,2.95,2.99,569833,0
+AQST.US,D,20250211,000000,3,3,2.9,2.97,1608855,0
+AQST.US,D,20250212,000000,2.94,3.415,2.91,3.39,11422988,0
+AQST.US,D,20250213,000000,3.45,3.63,3.235,3.47,6038326,0
+AQST.US,D,20250214,000000,3.46,3.54,3.32,3.32,1544090,0
+AQST.US,D,20250218,000000,3.33,3.37,3.055,3.15,1978677,0
+AQST.US,D,20250219,000000,3.11,3.16,3.01,3.03,2213609,0
+AQST.US,D,20250220,000000,3.04,3.21,2.95,3.06,1455209,0
+AQST.US,D,20250221,000000,3.12,3.15,3.01,3.01,1422747,0
+AQST.US,D,20250224,000000,3.04,3.06,2.91,2.965,2167106,0
+AQST.US,D,20250225,000000,2.97,2.99,2.66,2.795,2593341,0
+AQST.US,D,20250226,000000,2.82,2.92,2.71,2.75,1184566,0
+AQST.US,D,20250227,000000,2.78,2.8299,2.71,2.72,1178489,0
+AQST.US,D,20250228,000000,2.7,2.81,2.65,2.8,835495,0
+AQST.US,D,20250303,000000,2.83,2.855,2.62,2.65,935420,0
+AQST.US,D,20250304,000000,2.62,2.74,2.5601,2.73,1271101,0
+AQST.US,D,20250305,000000,2.78,2.8495,2.73,2.79,1426671,0
+AQST.US,D,20250306,000000,2.46,2.76,2.45,2.58,2264002,0
+AQST.US,D,20250307,000000,2.58,2.695,2.475,2.65,1403533,0
+AQST.US,D,20250310,000000,2.61,2.69,2.505,2.54,1024672,0
+AQST.US,D,20250311,000000,2.55,2.67,2.52,2.64,1295367,0
+AQST.US,D,20250312,000000,2.64,2.97,2.63,2.94,1984248,0
+AQST.US,D,20250313,000000,2.94,3.06,2.715,2.72,1205625,0
+AQST.US,D,20250314,000000,2.78,2.9,2.75,2.84,844395,0
+AQST.US,D,20250317,000000,2.84,2.91,2.79,2.86,964895,0
+AQST.US,D,20250318,000000,2.84,2.855,2.71,2.75,933644,0
+AQST.US,D,20250319,000000,2.76,2.99,2.76,2.98,1297119,0
+AQST.US,D,20250320,000000,2.92,3.2,2.92,3.11,1373832,0
+AQST.US,D,20250321,000000,3.04,3.245,3.01,3.21,3824257,0
+AQST.US,D,20250324,000000,3.27,3.39,3.21,3.25,1329108,0
+AQST.US,D,20250325,000000,3.25,3.3,3.17,3.22,981335,0
+AQST.US,D,20250326,000000,3.2,3.2,3.05,3.12,863970,0
+AQST.US,D,20250327,000000,3.11,3.24,3.11,3.21,842296,0
+AQST.US,D,20250328,000000,3.19,3.2,2.975,3.02,1129403,0
+AQST.US,D,20250331,000000,2.885,2.97,2.84,2.9,1391861,0
+AQST.US,D,20250401,000000,2.94,3.05,2.83,2.86,1367494,0
+AQST.US,D,20250402,000000,2.8,3.05,2.76,3.04,1547990,0
+AQST.US,D,20250403,000000,2.99,2.99,2.82,2.87,1256161,0
+AQST.US,D,20250404,000000,2.76,2.825,2.615,2.71,1306343,0
+AQST.US,D,20250407,000000,2.6,2.74,2.435,2.62,1725816,0
+AQST.US,D,20250408,000000,2.69,2.69,2.305,2.37,1644958,0
+AQST.US,D,20250409,000000,2.34,2.63,2.2,2.58,2437049,0
+AQST.US,D,20250410,000000,2.51,2.515,2.32,2.42,1271673,0
+AQST.US,D,20250411,000000,2.43,2.5,2.36,2.47,1300096,0
+AQST.US,D,20250414,000000,2.52,2.5792,2.39,2.52,1001825,0
+AQST.US,D,20250415,000000,2.52,2.61,2.465,2.57,796753,0
+AQST.US,D,20250416,000000,2.54,2.585,2.47,2.5,633195,0
+AQST.US,D,20250417,000000,2.5,2.58,2.47,2.51,1105552,0
+AQST.US,D,20250421,000000,2.47,2.665,2.465,2.58,1148546,0
+AQST.US,D,20250422,000000,2.63,2.76,2.61,2.75,1889524,0
+AQST.US,D,20250423,000000,2.845,2.97,2.77,2.82,1267948,0
+AQST.US,D,20250424,000000,2.82,2.905,2.795,2.85,557439,0
+AQST.US,D,20250425,000000,2.82,2.895,2.79,2.87,669289,0
+AQST.US,D,20250428,000000,2.88,2.9595,2.76,2.83,744739,0
+AQST.US,D,20250429,000000,2.79,2.905,2.725,2.835,925907,0
+AQST.US,D,20250430,000000,2.81,2.955,2.77,2.925,1002989,0
+AQST.US,D,20250501,000000,2.94,3.04,2.84,3,1216191,0
+AQST.US,D,20250502,000000,3.01,3.049,2.94,3,725187,0
+AQST.US,D,20250505,000000,2.97,3.005,2.82,2.83,806382,0
+AQST.US,D,20250506,000000,2.81,2.81,2.65,2.69,1064755,0
+AQST.US,D,20250507,000000,2.69,2.735,2.655,2.73,626225,0
+AQST.US,D,20250508,000000,2.73,2.8,2.59,2.76,933017,0
+AQST.US,D,20250509,000000,2.75,2.805,2.68,2.79,1381782,0
+AQST.US,D,20250512,000000,2.85,2.9,2.77,2.85,1336759,0
+AQST.US,D,20250513,000000,2.56,2.58,2.12,2.29,9336468,0
+AQST.US,D,20250514,000000,2.35,2.41,2.155,2.22,2351950,0
+AQST.US,D,20250515,000000,2.23,2.555,2.145,2.38,3392622,0
+AQST.US,D,20250516,000000,2.39,2.48,2.34,2.38,2584198,0
+AQST.US,D,20250519,000000,2.32,2.47,2.31,2.45,2083113,0
+AQST.US,D,20250520,000000,2.45,2.48,2.38,2.39,1034884,0
+AQST.US,D,20250521,000000,2.35,2.365,2.25,2.27,1289185,0
+AQST.US,D,20250522,000000,2.26,2.33,2.23,2.29,802465,0
+AQST.US,D,20250523,000000,2.25,2.38,2.222,2.35,1264081,0
+AQST.US,D,20250527,000000,2.4,2.56,2.375,2.55,1393133,0
+AQST.US,D,20250528,000000,2.56,2.74,2.5,2.73,1041370,0
+AQST.US,D,20250529,000000,2.75,2.79,2.67,2.79,712625,0
+AQST.US,D,20250530,000000,2.77,2.77,2.64,2.71,755171,0
+AQST.US,D,20250602,000000,2.74,2.87,2.675,2.81,1277256,0
+AQST.US,D,20250603,000000,2.81,3.205,2.725,3.18,2097004,0
+AQST.US,D,20250604,000000,3.2,3.615,3.132,3.41,3393523,0
+AQST.US,D,20250605,000000,3.44,3.585,3.38,3.57,2090441,0
+AQST.US,D,20250606,000000,3.6,3.815,3.56,3.56,2192010,0
+AQST.US,D,20250609,000000,3.62,3.79,3.4909,3.54,2175768,0
+AQST.US,D,20250610,000000,3.54,3.67,3.4607,3.58,1380424,0
+AQST.US,D,20250611,000000,3.595,3.62,3.395,3.41,1221974,0
+AQST.US,D,20250612,000000,3.36,3.395,3.2003,3.31,1250953,0
+AQST.US,D,20250613,000000,3.22,3.53,3.22,3.42,1219131,0
+AQST.US,D,20250616,000000,3.61,3.61,3.3,3.54,2721201,0
+AQST.US,D,20250617,000000,3.5,3.53,3.35,3.35,1671856,0
+AQST.US,D,20250618,000000,3.36,3.455,3.2,3.4,1671147,0
+AQST.US,D,20250620,000000,3.46,3.46,3.17,3.25,1677475,0
+AQST.US,D,20250623,000000,3.2,3.4,3.17,3.29,1078768,0
+AQST.US,D,20250624,000000,3.35,3.395,3.2,3.21,1254801,0
+AQST.US,D,20250625,000000,3.23,3.3,3.13,3.25,1209872,0
+AQST.US,D,20250626,000000,3.27,3.3262,3.14,3.25,802827,0
+AQST.US,D,20250627,000000,3.25,3.3,3.17,3.25,2266689,0
+AQST.US,D,20250630,000000,3.26,3.33,3.225,3.31,1083485,0
+AQST.US,D,20250701,000000,3.31,3.505,3.28,3.4,1075204,0
+AQST.US,D,20250702,000000,3.42,3.685,3.39,3.68,1268414,0
+AQST.US,D,20250703,000000,3.69,3.7565,3.61,3.72,625354,0
+AQST.US,D,20250707,000000,3.7,3.8,3.655,3.7,1888315,0
+AQST.US,D,20250708,000000,3.7,3.75,3.62,3.68,872639,0
+AQST.US,D,20250709,000000,3.72,4.025,3.7,4.01,1506963,0
+AQST.US,D,20250710,000000,4.01,4.04,3.87,4.03,1022582,0
+AQST.US,D,20250711,000000,4.05,4.19,3.995,4.01,1148030,0
+AQST.US,D,20250714,000000,3.97,4.16,3.955,4.03,1106649,0
+AQST.US,D,20250715,000000,4.07,4.1266,3.935,4.02,1181826,0
+AQST.US,D,20250716,000000,4.06,4.145,3.995,4.03,903867,0
+AQST.US,D,20250717,000000,4.04,4.415,4.04,4.37,1853924,0
+AQST.US,D,20250718,000000,4.445,4.5,4.2,4.2,2513595,0
+AQST.US,D,20250721,000000,4.24,4.3693,4.15,4.23,1080458,0
+AQST.US,D,20250722,000000,4.23,4.3199,3.955,3.97,1055138,0
+AQST.US,D,20250723,000000,3.98,4.38,3.98,4.26,1333891,0
+AQST.US,D,20250724,000000,4.24,4.29,4.1809,4.2,553244,0
+AQST.US,D,20250725,000000,4.23,4.23,4.09,4.15,639727,0
+AQST.US,D,20250728,000000,4.16,4.17,3.95,4,881647,0
+AQST.US,D,20250729,000000,4.05,4.07,3.85,3.93,846478,0
+AQST.US,D,20250730,000000,3.97,4.1,3.9,3.92,673503,0
+AQST.US,D,20250731,000000,3.98,4.01,3.82,3.84,717639,0
+AQST.US,D,20250801,000000,3.77,3.905,3.725,3.82,941366,0
+AQST.US,D,20250804,000000,3.83,4.04,3.83,4.02,508638,0
+AQST.US,D,20250805,000000,4.02,4.065,3.875,3.94,712430,0
+AQST.US,D,20250806,000000,3.92,4.005,3.86,3.99,795179,0
+AQST.US,D,20250807,000000,4,4.03,3.85,3.93,530173,0
+AQST.US,D,20250808,000000,3.99,3.99,3.85,3.9,792521,0
+AQST.US,D,20250811,000000,3.91,3.97,3.84,3.86,875660,0
+AQST.US,D,20250812,000000,3.98,4.27,3.6903,3.78,1633046,0
+AQST.US,D,20250813,000000,3.74,4.1,3.73,4.01,1522947,0
+AQST.US,D,20250814,000000,3.99,4.24,3.83,4.11,6105868,0
+AQST.US,D,20250815,000000,4.17,4.205,4.03,4.11,1722038,0
+AQST.US,D,20250818,000000,4.09,4.255,4.07,4.18,1253371,0
+AQST.US,D,20250819,000000,4.17,4.19,3.84,3.85,1956175,0
+AQST.US,D,20250820,000000,3.855,3.95,3.805,3.88,1550222,0
+AQST.US,D,20250821,000000,3.85,3.9901,3.82,3.91,1330745,0
+AQST.US,D,20250822,000000,3.92,4.0892,3.92,3.98,1135025,0
+AQST.US,D,20250825,000000,3.97,3.985,3.85,3.86,962976,0
+AQST.US,D,20250826,000000,3.9,4.08,3.8602,3.9,1745161,0
+AQST.US,D,20250827,000000,3.89,4.1309,3.84,3.85,2324982,0
+AQST.US,D,20250828,000000,3.89,3.935,3.8,3.83,1108990,0
+AQST.US,D,20250829,000000,3.83,3.87,3.73,3.77,1036203,0
+AQST.US,D,20250902,000000,3.75,4,3.74,3.83,1296604,0
+AQST.US,D,20250903,000000,3.82,3.96,3.8,3.95,1242721,0
+AQST.US,D,20250904,000000,4.2871,5.1,4.24,5.06,13615070,0
+AQST.US,D,20250905,000000,5.13,5.48,5.11,5.42,6079375,0
+AQST.US,D,20250908,000000,5.5,5.6,4.93,5.01,3328762,0
+AQST.US,D,20250909,000000,4.89,5.03,4.75,4.98,1953634,0
+AQST.US,D,20250910,000000,5.03,5.03,4.87,4.88,1041460,0
+AQST.US,D,20250911,000000,4.88,5.01,4.88,4.95,1054173,0
+AQST.US,D,20250912,000000,5.04,5.2699,5.02,5.05,2678465,0
+AQST.US,D,20250915,000000,5.07,5.23,4.91,5.14,1671475,0
+AQST.US,D,20250916,000000,5.14,5.1751,4.86,4.87,1063345,0
+AQST.US,D,20250917,000000,4.87,4.97,4.78,4.83,1277668,0
+AQST.US,D,20250918,000000,4.91,4.96,4.81,4.94,3906206,0
+AQST.US,D,20250919,000000,5.55,6,5.471,5.67,13734418,0
+AQST.US,D,20250922,000000,5.71,5.73,5.16,5.17,4562079,0
+AQST.US,D,20250923,000000,5.17,5.65,5.08,5.2,4468463,0
+AQST.US,D,20250924,000000,5.23,5.44,5.2,5.42,1911466,0
+AQST.US,D,20250925,000000,5.37,5.51,5.195,5.26,3608146,0
+AQST.US,D,20250926,000000,5.89,6.43,5.815,5.99,12135272,0
+AQST.US,D,20250929,000000,6.03,6.14,5.64,5.65,3840638,0
+AQST.US,D,20250930,000000,5.6,5.6899,5.47,5.59,2679796,0
+AQST.US,D,20251001,000000,5.59,5.9294,5.53,5.88,2637549,0
+AQST.US,D,20251002,000000,5.9,5.9254,5.61,5.77,2395569,0
+AQST.US,D,20251003,000000,5.77,5.93,5.68,5.8,2164359,0
+AQST.US,D,20251006,000000,5.84,5.98,5.78,5.97,1967844,0
+AQST.US,D,20251007,000000,5.99,6.079,5.785,5.97,2141142,0
+AQST.US,D,20251008,000000,6.04,6.4,5.91,6.2,4525854,0
+AQST.US,D,20251009,000000,6.34,6.865,6.335,6.69,5922561,0
+AQST.US,D,20251010,000000,6.69,6.73,6.395,6.54,3415236,0
+AQST.US,D,20251013,000000,6.6,6.82,6.45,6.66,2841864,0
+AQST.US,D,20251014,000000,6.67,6.97,6.51,6.88,2818330,0
+AQST.US,D,20251015,000000,7,7.51,6.89,7.34,4869256,0
+AQST.US,D,20251016,000000,7.49,7.5,7,7.01,4523008,0
+AQST.US,D,20251017,000000,6.91,7.23,6.78,7.08,3330854,0
+AQST.US,D,20251020,000000,7.2,7.55,7.17,7.49,3213029,0
+AQST.US,D,20251021,000000,7.36,7.44,6.93,7.04,2932590,0
+AQST.US,D,20251022,000000,6.95,6.96,6.63,6.84,3417169,0
+AQST.US,D,20251023,000000,6.84,7.055,6.81,7.015,1849742,0
+AQST.US,D,20251024,000000,7.14,7.18,6.83,6.84,2427314,0
+AQST.US,D,20251027,000000,6.87,7.0844,6.82,7,2022866,0
+AQST.US,D,20251028,000000,6.94,7.05,6.7,6.72,1948705,0
+AQST.US,D,20251029,000000,6.69,6.7151,6.39,6.48,2996328,0
+AQST.US,D,20251030,000000,6.53,6.925,6.53,6.66,2365909,0
+AQST.US,D,20251031,000000,6.68,6.87,6.575,6.82,1747844,0
+AQST.US,D,20251103,000000,6.78,6.79,6.16,6.49,4164377,0
+AQST.US,D,20251104,000000,6.11,6.46,6.08,6.08,2391583,0
+AQST.US,D,20251105,000000,6.08,6.19,5.84,6,3321961,0
+AQST.US,D,20251106,000000,6.48,6.85,6.06,6.13,3896336,0
+AQST.US,D,20251107,000000,6.41,6.41,5.79,6.04,2822282,0
+AQST.US,D,20251110,000000,6.15,6.17,5.44,5.58,4255325,0
+AQST.US,D,20251111,000000,5.49,5.75,5.4427,5.69,2855210,0
+AQST.US,D,20251112,000000,5.71,5.78,5.505,5.58,3121798,0
+AQST.US,D,20251113,000000,5.5,5.5997,5.29,5.3,3506331,0
+AQST.US,D,20251114,000000,5.24,5.5099,5.21,5.39,2543740,0
+AQST.US,D,20251117,000000,5.39,5.83,5.35,5.82,3925512,0
+AQST.US,D,20251118,000000,5.77,5.95,5.68,5.91,2056129,0
+AQST.US,D,20251119,000000,5.95,6.15,5.645,5.83,3035726,0
+AQST.US,D,20251120,000000,5.84,6.168,5.54,5.62,2744486,0
+AQST.US,D,20251121,000000,5.54,5.7858,5.53,5.72,2015102,0
+AQST.US,D,20251124,000000,5.8,5.94,5.76,5.78,3473981,0
+AQST.US,D,20251125,000000,5.8,6.125,5.73,6.09,2905071,0
+AQST.US,D,20251126,000000,6.15,6.285,5.885,6.22,3331167,0
+AQST.US,D,20251128,000000,6.28,6.4,6.18,6.19,1670220,0
+AQST.US,D,20251201,000000,6.1,6.265,6.015,6.2,1929379,0
+AQST.US,D,20251202,000000,6.22,6.34,5.92,5.93,1957502,0
+AQST.US,D,20251203,000000,5.98,6.215,5.9,6.15,2135788,0
+AQST.US,D,20251204,000000,6.2,6.5492,6.13,6.44,2276626,0
+AQST.US,D,20251205,000000,6.44,6.535,6.33,6.38,1468008,0
+AQST.US,D,20251208,000000,6.43,6.735,6.37,6.62,2101914,0
+AQST.US,D,20251209,000000,6.63,6.65,6.09,6.1,2781420,0
+AQST.US,D,20251210,000000,6.1,6.24,5.99,6.23,3566830,0
+AQST.US,D,20251211,000000,6.23,6.435,6.17,6.32,1955317,0
+AQST.US,D,20251212,000000,6.39,6.4,6.19,6.21,1301597,0
+AQST.US,D,20251215,000000,6.23,6.23,5.87,5.91,2719749,0
+AQST.US,D,20251216,000000,5.9,5.98,5.68,5.82,2728053,0
+AQST.US,D,20251217,000000,5.82,5.9093,5.61,5.63,1527932,0
+AQST.US,D,20251218,000000,5.81,5.916,5.72,5.81,1813523,0
+AQST.US,D,20251219,000000,5.84,5.93,5.775,5.8,4614256,0
+AQST.US,D,20251222,000000,5.83,6.04,5.71,5.96,2732054,0
+AQST.US,D,20251223,000000,5.94,5.99,5.78,5.87,1578051,0
+AQST.US,D,20251224,000000,5.88,6.05,5.84,5.97,1026429,0
+AQST.US,D,20251226,000000,6,6.0499,5.835,5.99,1738646,0
+AQST.US,D,20251229,000000,6,6.48,5.94,6.47,3505017,0
+AQST.US,D,20251230,000000,6.44,6.5,6.29,6.38,2638750,0
+AQST.US,D,20251231,000000,6.31,6.5669,6.23,6.46,1927220,0
+AQST.US,D,20260102,000000,6.54,6.59,6.16,6.45,3321854,0
+AQST.US,D,20260105,000000,6.46,6.47,6.175,6.23,2291766,0
+AQST.US,D,20260106,000000,6.28,6.36,6.075,6.24,1818826,0
+AQST.US,D,20260107,000000,6.33,6.3399,5.86,6.23,3373451,0
+AQST.US,D,20260108,000000,6.22,6.3,6.09,6.21,2256785,0
+AQST.US,D,20260109,000000,4.035,4.15,3.585,3.91,43701505,0
+AQST.US,D,20260112,000000,3.9,3.91,3.49,3.51,13771302,0
+AQST.US,D,20260113,000000,3.5,3.5,3.21,3.42,9968823,0
+AQST.US,D,20260114,000000,3.32,3.595,3.32,3.52,7088037,0
+AQST.US,D,20260115,000000,3.5,3.54,3.31,3.34,4299456,0
+AQST.US,D,20260116,000000,3.34,3.39,3.26,3.31,4785136,0
+AQST.US,D,20260120,000000,3.29,3.55,3.21,3.48,5214056,0
+AQST.US,D,20260121,000000,3.495,3.495,3.155,3.36,5456667,0
+AQST.US,D,20260122,000000,3.36,3.42,3.24,3.25,3161337,0
+AQST.US,D,20260123,000000,3.25,3.38,3.23,3.24,2591844,0
+AQST.US,D,20260126,000000,3.24,3.3,3.17,3.24,2611179,0
+AQST.US,D,20260127,000000,3.22,3.5,3.22,3.47,3511279,0
+AQST.US,D,20260128,000000,3.48,3.5,3.2,3.24,3848360,0
+AQST.US,D,20260129,000000,3.23,3.25,3.13,3.16,3459591,0
+AQST.US,D,20260130,000000,3.16,3.205,2.93,2.95,5637656,0
+AQST.US,D,20260202,000000,4,4.39,3.79,4.1,61083859,0
+AQST.US,D,20260203,000000,4.146,4.31,4,4.1,7642979,0
+AQST.US,D,20260204,000000,4.09,4.1399,3.92,4,4134985,0
+AQST.US,D,20260205,000000,3.91,4.03,3.78,3.84,3974974,0
+AQST.US,D,20260206,000000,3.91,4.18,3.875,4.11,2939773,0
+AQST.US,D,20260209,000000,4.1,4.1,3.83,3.94,2564592,0
+AQST.US,D,20260210,000000,3.9,3.97,3.86,3.86,2099175,0
+AQST.US,D,20260211,000000,3.86,3.9,3.65,3.82,2736914,0
+AQST.US,D,20260212,000000,3.81,3.87,3.695,3.75,2443427,0
+AQST.US,D,20260213,000000,3.74,3.8,3.61,3.65,2594291,0
+AQST.US,D,20260217,000000,3.655,3.9,3.65,3.88,2194718,0
+AQST.US,D,20260218,000000,3.87,3.985,3.76,3.83,1795146,0
diff --git a/daily/us/nasdaq stocks/1/asbp.us.txt b/daily/us/nasdaq stocks/1/asbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ab4140a8f81a11263b2aa0587b064c104527fe6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asbp.us.txt	
@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBP.US,D,20220412,000000,399.6,399.6,399.6,399.6,27.8,0
+ASBP.US,D,20220413,000000,398.8,400,398.8,400,129.5,0
+ASBP.US,D,20220414,000000,400,400.8,400,400.004,808.575,0
+ASBP.US,D,20220418,000000,400,400.8,400,400.8,2509.57,0
+ASBP.US,D,20220419,000000,400,400.708,400,400.708,604.925,0
+ASBP.US,D,20220420,000000,402,402,400,400.352,12484.3,0
+ASBP.US,D,20220421,000000,402,402,400.072,400.072,3762.42,0
+ASBP.US,D,20220422,000000,400.4,420,400,400.8,107.25,0
+ASBP.US,D,20220425,000000,400.8,400.9,399.2,400,254.675,0
+ASBP.US,D,20220426,000000,400.82,400.82,399.2,399.204,51.35,0
+ASBP.US,D,20220427,000000,399.2,399.472,399.2,399.22,50.3,0
+ASBP.US,D,20220428,000000,399.2,399.6,399.2,399.4,120.075,0
+ASBP.US,D,20220429,000000,399.2,399.2,399.2,399.2,65.05,0
+ASBP.US,D,20220502,000000,399.2,400.6,399.2,400.6,76.025,0
+ASBP.US,D,20220503,000000,399.2,399.2,399.2,399.2,8.05,0
+ASBP.US,D,20220504,000000,399.2,399.2,399.2,399.2,6.9,0
+ASBP.US,D,20220505,000000,400.6,401.2,400.6,401.2,17.825,0
+ASBP.US,D,20220506,000000,399.2,400.136,399.2,399.2,38.75,0
+ASBP.US,D,20220509,000000,400.6,400.6,399.2,399.2,69.2,0
+ASBP.US,D,20220510,000000,398.8,398.804,398.4,398.804,3725.17,0
+ASBP.US,D,20220511,000000,398,398.8,398,398.4,77.55,0
+ASBP.US,D,20220512,000000,398,398.68,398,398.68,13.45,0
+ASBP.US,D,20220513,000000,398.004,398.004,398.004,398.004,6.25,0
+ASBP.US,D,20220516,000000,398.4,398.4,398.4,398.4,11.575,0
+ASBP.US,D,20220517,000000,398,398.4,398,398.4,12502.4,0
+ASBP.US,D,20220518,000000,398,398,398,398,26.25,0
+ASBP.US,D,20220520,000000,398.984,398.984,398,398.004,17.5,0
+ASBP.US,D,20220523,000000,398,398.848,398,398,21.2,0
+ASBP.US,D,20220524,000000,398,398.064,397.6,398,1606.15,0
+ASBP.US,D,20220525,000000,397.6,398.476,397.6,397.66,32.725,0
+ASBP.US,D,20220526,000000,398,398.004,398,398.004,13.625,0
+ASBP.US,D,20220527,000000,398,398,398,398,10,0
+ASBP.US,D,20220531,000000,398,398,398,398,7.525,0
+ASBP.US,D,20220601,000000,398,399.2,398,399.2,363.525,0
+ASBP.US,D,20220602,000000,399.6,400,399.2,400,161.1,0
+ASBP.US,D,20220603,000000,399.6,400.4,399.6,400.4,111.3,0
+ASBP.US,D,20220606,000000,400.416,400.416,400.416,400.416,4.35,0
+ASBP.US,D,20220607,000000,399.8,399.8,399.8,399.8,6.125,0
+ASBP.US,D,20220608,000000,398.8,398.8,398.8,398.8,2.675,0
+ASBP.US,D,20220610,000000,399.6,399.6,399.596,399.596,252.85,0
+ASBP.US,D,20220613,000000,399.2,399.6,399.2,399.204,66.125,0
+ASBP.US,D,20220614,000000,401.6,401.6,399.2,399.2,544.625,0
+ASBP.US,D,20220615,000000,399.2,399.204,398.8,398.8,137.575,0
+ASBP.US,D,20220616,000000,398.8,399.8,398.8,398.8,1267.27,0
+ASBP.US,D,20220622,000000,400,400,398.404,398.404,215.8,0
+ASBP.US,D,20220623,000000,401.2,401.2,398.6,398.6,59.7,0
+ASBP.US,D,20220624,000000,400,400,398.4,399.14,17.6,0
+ASBP.US,D,20220627,000000,400,400,398.804,398.804,13.6,0
+ASBP.US,D,20220628,000000,400.8,400.8,398.8,398.8,28762.7,0
+ASBP.US,D,20220629,000000,399.204,400,399.2,399.6,4728.97,0
+ASBP.US,D,20220630,000000,399.2,400.808,399.2,399.2,77.5,0
+ASBP.US,D,20220701,000000,399.864,399.864,399.864,399.864,6.025,0
+ASBP.US,D,20220707,000000,400.2,400.2,400.2,400.2,3327.17,0
+ASBP.US,D,20220713,000000,400,400,400,400,2.775,0
+ASBP.US,D,20220714,000000,399.2,399.6,399.2,399.6,9.25,0
+ASBP.US,D,20220715,000000,399.6,399.6,399.6,399.6,12.725,0
+ASBP.US,D,20220719,000000,400.4,400.4,399.2,399.2,18.75,0
+ASBP.US,D,20220720,000000,399.996,400,399.604,399.604,15.525,0
+ASBP.US,D,20220721,000000,400.6,400.8,399.6,399.6,40.925,0
+ASBP.US,D,20220722,000000,401.2,402,400.8,402,722.2,0
+ASBP.US,D,20220725,000000,400,400,400,400,26.525,0
+ASBP.US,D,20220726,000000,400.004,400.8,400.004,400.4,29.825,0
+ASBP.US,D,20220727,000000,400.4,401,400.4,400.576,11123.1,0
+ASBP.US,D,20220728,000000,401,401,401,401,11331.2,0
+ASBP.US,D,20220801,000000,400.4,401.6,400.4,400.8,578.525,0
+ASBP.US,D,20220802,000000,400.804,400.804,400.8,400.8,16.85,0
+ASBP.US,D,20220803,000000,400.8,402,400.8,402,71.1,0
+ASBP.US,D,20220804,000000,402,402.004,401.4,402,2499.9,0
+ASBP.US,D,20220808,000000,401.6,402.008,401.6,402.008,895.675,0
+ASBP.US,D,20220809,000000,402.132,402.132,402,402,270.375,0
+ASBP.US,D,20220810,000000,402.2,402.2,401.6,402,592.25,0
+ASBP.US,D,20220811,000000,402,402,402,402,2469.42,0
+ASBP.US,D,20220812,000000,402,402.4,402,402.4,1060.22,0
+ASBP.US,D,20220815,000000,402,402.2,402,402,98.825,0
+ASBP.US,D,20220816,000000,402,402.4,402,402.4,7755.2,0
+ASBP.US,D,20220817,000000,401.6,401.6,401.6,401.6,1832.65,0
+ASBP.US,D,20220819,000000,401.2,402,401.2,402,691.025,0
+ASBP.US,D,20220822,000000,401.604,402.4,401.6,402.4,583.275,0
+ASBP.US,D,20220823,000000,402.4,402.8,402.108,402.8,2421.27,0
+ASBP.US,D,20220824,000000,402.8,403.2,402.4,402.8,16660,0
+ASBP.US,D,20220825,000000,403.6,403.6,403.2,403.2,3156.75,0
+ASBP.US,D,20220826,000000,402,402.8,402,402.8,5.65,0
+ASBP.US,D,20220829,000000,403.2,404,402.404,402.404,653.425,0
+ASBP.US,D,20220830,000000,403.4,403.4,403.4,403.4,5.25,0
+ASBP.US,D,20220902,000000,403.2,403.4,403,403.2,42.5,0
+ASBP.US,D,20220906,000000,403.6,403.6,403.6,403.6,14.425,0
+ASBP.US,D,20220907,000000,403.6,403.6,403.44,403.44,28.65,0
+ASBP.US,D,20220908,000000,404,404,403.6,403.6,51.4,0
+ASBP.US,D,20220909,000000,403.2,403.6,403.016,403.4,91.375,0
+ASBP.US,D,20220912,000000,403.2,403.6,403.04,403.6,103.85,0
+ASBP.US,D,20220913,000000,403.6,403.6,403.6,403.6,0.575,0
+ASBP.US,D,20220915,000000,403.6,403.6,403.6,403.6,4.35,0
+ASBP.US,D,20220916,000000,403.2,404,403.2,404,1717.6,0
+ASBP.US,D,20220919,000000,404,404,404,404,53.45,0
+ASBP.US,D,20220920,000000,404,404.4,403.6,404.4,12537.5,0
+ASBP.US,D,20220921,000000,424,424,404,404,1658.62,0
+ASBP.US,D,20220922,000000,405.6,405.6,404,404,31.05,0
+ASBP.US,D,20220923,000000,404.6,404.6,404.4,404.4,18.925,0
+ASBP.US,D,20220926,000000,404.4,404.4,404.4,404.4,136.675,0
+ASBP.US,D,20220927,000000,404,404.6,404,404.6,42.5,0
+ASBP.US,D,20220928,000000,404.8,405.2,404.4,405,4551.37,0
+ASBP.US,D,20220929,000000,404.4,405.4,404.4,405.2,1390.77,0
+ASBP.US,D,20220930,000000,405.6,405.6,405.6,405.6,36.25,0
+ASBP.US,D,20221003,000000,404.8,404.8,404.6,404.6,66.4,0
+ASBP.US,D,20221004,000000,405.2,405.2,405.2,405.2,126.275,0
+ASBP.US,D,20221005,000000,404,404,403.6,403.6,541.2,0
+ASBP.US,D,20221007,000000,422,422,403.6,404,267.625,0
+ASBP.US,D,20221010,000000,403.8,404.2,403.8,404.2,81.125,0
+ASBP.US,D,20221011,000000,404.4,404.4,404.4,404.4,4.15,0
+ASBP.US,D,20221012,000000,404.4,404.4,404,404,37.525,0
+ASBP.US,D,20221013,000000,404,404,404,404,11.125,0
+ASBP.US,D,20221017,000000,404.4,404.4,404,404.2,81.15,0
+ASBP.US,D,20221018,000000,404,404.8,404,404.4,926.425,0
+ASBP.US,D,20221019,000000,404.8,404.8,404.8,404.8,2.7,0
+ASBP.US,D,20221020,000000,405.8,406.2,405.8,406.2,11.3,0
+ASBP.US,D,20221021,000000,406.4,406.4,406.2,406.4,91.8,0
+ASBP.US,D,20221024,000000,406,406,406,406,10.075,0
+ASBP.US,D,20221025,000000,406,406,406,406,130.45,0
+ASBP.US,D,20221026,000000,406.4,406.4,406,406,1706.02,0
+ASBP.US,D,20221027,000000,406.4,406.8,406.4,406.8,5000.12,0
+ASBP.US,D,20221028,000000,407,407,407,407,5,0
+ASBP.US,D,20221031,000000,406.8,406.88,406.8,406.8,2326.55,0
+ASBP.US,D,20221101,000000,407.2,407.2,406.8,407.12,368.95,0
+ASBP.US,D,20221102,000000,407.2,407.288,407,407.2,1450.25,0
+ASBP.US,D,20221104,000000,407.28,407.4,407.2,407.4,41.2,0
+ASBP.US,D,20221107,000000,407.6,407.8,407.6,407.6,687.075,0
+ASBP.US,D,20221108,000000,407.996,408,407.996,408,9.05,0
+ASBP.US,D,20221110,000000,407.604,408,407.604,408,91.25,0
+ASBP.US,D,20221111,000000,408.2,408.2,408.2,408.2,5,0
+ASBP.US,D,20221114,000000,408.2,408.408,408.2,408.408,94.55,0
+ASBP.US,D,20221115,000000,409.936,409.936,408.4,408.404,58.05,0
+ASBP.US,D,20221116,000000,408.8,409.2,408.768,409,2601.62,0
+ASBP.US,D,20221118,000000,409,409,409,409,16.625,0
+ASBP.US,D,20221121,000000,409,409,409,409,5.775,0
+ASBP.US,D,20221122,000000,409.2,409.4,409.2,409.204,66.375,0
+ASBP.US,D,20221123,000000,409.4,409.4,409.4,409.4,2.5,0
+ASBP.US,D,20221128,000000,409.2,409.4,409.2,409.4,83.85,0
+ASBP.US,D,20221129,000000,409.4,409.4,409.4,409.4,37,0
+ASBP.US,D,20221130,000000,409.4,410,409.4,410,2516.2,0
+ASBP.US,D,20221201,000000,410,410,410,410,3257.75,0
+ASBP.US,D,20221202,000000,410,410,410,410,3522.05,0
+ASBP.US,D,20221205,000000,410,410.4,410,410.4,14.35,0
+ASBP.US,D,20221206,000000,410.128,410.4,410.128,410.4,2568.25,0
+ASBP.US,D,20221207,000000,410.4,410.4,410.4,410.4,1944.45,0
+ASBP.US,D,20221212,000000,410.8,411.2,410.8,410.8,5848.42,0
+ASBP.US,D,20221213,000000,411.2,411.2,410.8,411.2,11771.9,0
+ASBP.US,D,20221214,000000,411.2,411.4,411.2,411.4,159.925,0
+ASBP.US,D,20221215,000000,411.028,411.028,411.028,411.028,2.5,0
+ASBP.US,D,20221216,000000,412,412,412,412,3.05,0
+ASBP.US,D,20221219,000000,411.4,411.4,411.4,411.4,6.625,0
+ASBP.US,D,20221220,000000,411.6,411.6,411.6,411.6,2873.92,0
+ASBP.US,D,20221222,000000,411.6,412,411.6,411.6,57.65,0
+ASBP.US,D,20221223,000000,412.4,412.4,412,412.4,45.4,0
+ASBP.US,D,20221228,000000,412.6,412.8,412.6,412.8,116.725,0
+ASBP.US,D,20221229,000000,412.6,412.8,412.6,412.8,5.1,0
+ASBP.US,D,20221230,000000,412,412,412,412,13.5,0
+ASBP.US,D,20230103,000000,412,412,412,412,4.575,0
+ASBP.US,D,20230105,000000,412.8,412.8,412.8,412.8,55.575,0
+ASBP.US,D,20230106,000000,412.8,412.8,412.4,412.8,83.4,0
+ASBP.US,D,20230109,000000,412.216,413.2,412,413.2,203.75,0
+ASBP.US,D,20230110,000000,413.208,413.208,413.208,413.208,2.5,0
+ASBP.US,D,20230111,000000,412,413.6,412,413.6,16.4,0
+ASBP.US,D,20230113,000000,413.6,413.6,413.6,413.6,5,0
+ASBP.US,D,20230117,000000,414,415.2,414,414.8,18200.5,0
+ASBP.US,D,20230118,000000,414.8,416,414,415.6,73594.7,0
+ASBP.US,D,20230119,000000,414.8,415.6,414.8,415.08,30522.5,0
+ASBP.US,D,20230120,000000,415.2,415.6,414.8,415.2,9140.57,0
+ASBP.US,D,20230123,000000,414.8,414.8,414.8,414.8,9.7,0
+ASBP.US,D,20230125,000000,414.8,414.8,414.8,414.8,446.05,0
+ASBP.US,D,20230126,000000,414.94,415.6,414.8,415.2,2082.4,0
+ASBP.US,D,20230127,000000,415.528,415.6,415.528,415.6,3772.42,0
+ASBP.US,D,20230130,000000,415.6,416,415.6,415.6,5266.32,0
+ASBP.US,D,20230131,000000,415.8,416.2,415.8,416,1333.82,0
+ASBP.US,D,20230201,000000,415.8,415.8,415.6,415.6,77.6,0
+ASBP.US,D,20230203,000000,416,416.4,415.6,416.4,2632,0
+ASBP.US,D,20230206,000000,416.4,416.4,415.6,415.6,948.325,0
+ASBP.US,D,20230207,000000,416,416.4,416,416,1094.07,0
+ASBP.US,D,20230208,000000,416.2,416.2,416.2,416.2,113.05,0
+ASBP.US,D,20230209,000000,416.4,416.6,416.4,416.4,1267.9,0
+ASBP.US,D,20230213,000000,416.2,416.4,416.004,416.4,93.75,0
+ASBP.US,D,20230214,000000,416.4,416.8,416.4,416.8,1332.52,0
+ASBP.US,D,20230215,000000,416.8,416.8,416.4,416.4,427.725,0
+ASBP.US,D,20230217,000000,416.4,416.8,416.4,416.8,640.075,0
+ASBP.US,D,20230221,000000,417,417.2,417,417.2,72.1,0
+ASBP.US,D,20230222,000000,416.8,416.828,416.8,416.828,52.7,0
+ASBP.US,D,20230223,000000,416.988,417.2,416.8,417.2,217.5,0
+ASBP.US,D,20230224,000000,417.6,417.6,417.2,417.6,515.75,0
+ASBP.US,D,20230227,000000,417.204,417.204,417.204,417.204,7.675,0
+ASBP.US,D,20230301,000000,418,419.2,417.6,417.6,3624.55,0
+ASBP.US,D,20230302,000000,418.4,418.4,418.4,418.4,137.2,0
+ASBP.US,D,20230303,000000,418.2,418.2,418.036,418.036,39,0
+ASBP.US,D,20230306,000000,418.004,418.004,418.004,418.004,4.025,0
+ASBP.US,D,20230307,000000,418.4,418.8,418.4,418.4,253.125,0
+ASBP.US,D,20230308,000000,418.4,418.8,418.4,418.8,14568.1,0
+ASBP.US,D,20230309,000000,418.8,418.8,418.4,418.4,12930.4,0
+ASBP.US,D,20230310,000000,418.8,418.8,418.4,418.4,203.675,0
+ASBP.US,D,20230313,000000,418.8,418.8,418.4,418.4,2361.25,0
+ASBP.US,D,20230314,000000,418.4,418.588,418,418.4,1103.15,0
+ASBP.US,D,20230315,000000,418.8,418.8,418.108,418.6,5164.95,0
+ASBP.US,D,20230316,000000,418.6,418.8,418.6,418.6,5306.1,0
+ASBP.US,D,20230317,000000,419,419.2,418.4,418.4,4227.1,0
+ASBP.US,D,20230320,000000,418.732,418.732,418.4,418.4,40.1,0
+ASBP.US,D,20230321,000000,419.2,419.2,418.8,418.804,200.125,0
+ASBP.US,D,20230322,000000,418.8,419.2,418.8,419,20.35,0
+ASBP.US,D,20230323,000000,419,419.344,418.8,419.2,6635.5,0
+ASBP.US,D,20230324,000000,418.8,420,418.8,418.804,24.9,0
+ASBP.US,D,20230327,000000,418.8,418.8,418.8,418.8,1631.32,0
+ASBP.US,D,20230329,000000,419.2,419.2,419.2,419.2,330.125,0
+ASBP.US,D,20230330,000000,420,420,420,420,138.1,0
+ASBP.US,D,20230403,000000,419.8,419.8,419.6,419.6,75.475,0
+ASBP.US,D,20230404,000000,420.2,420.2,420,420,8949.07,0
+ASBP.US,D,20230406,000000,420,420,420,420,134.85,0
+ASBP.US,D,20230410,000000,420,420.8,420,420,871.9,0
+ASBP.US,D,20230411,000000,420,420.8,419.6,420.6,53156.3,0
+ASBP.US,D,20230412,000000,420.768,420.8,420.4,420.4,10074.2,0
+ASBP.US,D,20230413,000000,420.4,420.4,420.4,420.4,65.55,0
+ASBP.US,D,20230414,000000,420.46,420.46,420.46,420.46,3.1,0
+ASBP.US,D,20230417,000000,420.8,420.8,420.4,420.4,7502.52,0
+ASBP.US,D,20230418,000000,420.8,420.8,420.8,420.8,161.35,0
+ASBP.US,D,20230419,000000,420.8,421.2,420.4,420.8,6785.07,0
+ASBP.US,D,20230420,000000,421.2,421.2,421.2,421.2,416.7,0
+ASBP.US,D,20230421,000000,421.2,421.2,420.8,420.8,6282.75,0
+ASBP.US,D,20230424,000000,420.8,420.8,420.4,420.4,33621.3,0
+ASBP.US,D,20230425,000000,420.4,420.6,420.4,420.4,60.7,0
+ASBP.US,D,20230426,000000,420.8,420.8,420,420.4,49.675,0
+ASBP.US,D,20230427,000000,420.4,420.6,420.4,420.4,517.35,0
+ASBP.US,D,20230428,000000,420.052,420.6,420.052,420.6,40.925,0
+ASBP.US,D,20230501,000000,420.4,420.6,420.4,420.4,6266.67,0
+ASBP.US,D,20230502,000000,420.4,421.2,420.4,420.8,69260.4,0
+ASBP.US,D,20230503,000000,420.8,421.2,420.8,421.2,21013.8,0
+ASBP.US,D,20230504,000000,420.4,420.8,420.4,420.6,81.15,0
+ASBP.US,D,20230505,000000,420.4,421.6,420.4,421.204,16248,0
+ASBP.US,D,20230508,000000,420.8,421.6,420.8,421.2,190.8,0
+ASBP.US,D,20230509,000000,421.2,421.2,420.8,421.2,45.875,0
+ASBP.US,D,20230510,000000,421.2,421.6,421.2,421.2,17.1,0
+ASBP.US,D,20230511,000000,421.2,421.6,420.8,421.2,10937.9,0
+ASBP.US,D,20230512,000000,421.2,421.6,420.4,420.8,9342.57,0
+ASBP.US,D,20230515,000000,414.004,422,414,414.4,2912.25,0
+ASBP.US,D,20230516,000000,417.6,418,414.4,414.4,2021.75,0
+ASBP.US,D,20230517,000000,414.4,419.6,414.4,419.6,81.325,0
+ASBP.US,D,20230518,000000,415.2,415.2,414,414,125.325,0
+ASBP.US,D,20230519,000000,414,414.4,414,414,66.875,0
+ASBP.US,D,20230522,000000,414.8,417.6,414.8,416,58.425,0
+ASBP.US,D,20230523,000000,414.4,414.4,414,414.4,18.8,0
+ASBP.US,D,20230525,000000,416,416,414.4,414.4,3770,0
+ASBP.US,D,20230526,000000,415.6,415.6,415.6,415.6,80.875,0
+ASBP.US,D,20230530,000000,415.6,416,415.6,416,6.25,0
+ASBP.US,D,20230531,000000,414.8,416.072,414.8,416,116.125,0
+ASBP.US,D,20230607,000000,416,416,416,416,25,0
+ASBP.US,D,20230608,000000,414.8,418,414.8,414.8,24.625,0
+ASBP.US,D,20230609,000000,414.8,415.6,414.4,415.6,1567.72,0
+ASBP.US,D,20230612,000000,414.8,416,414.8,416,159.15,0
+ASBP.US,D,20230613,000000,414.8,414.812,414.8,414.8,690.225,0
+ASBP.US,D,20230614,000000,415.6,415.6,415.6,415.6,46.95,0
+ASBP.US,D,20230615,000000,416,416,416,416,99.975,0
+ASBP.US,D,20230616,000000,418,418,418,418,5,0
+ASBP.US,D,20230620,000000,416,417.6,416,416,29.325,0
+ASBP.US,D,20230621,000000,417.6,418.4,417.6,418.4,26.925,0
+ASBP.US,D,20230622,000000,416.8,416.8,416.8,416.8,8.475,0
+ASBP.US,D,20230706,000000,427.6,427.6,420.4,420.8,17.45,0
+ASBP.US,D,20230707,000000,419.2,419.2,418.4,418.4,10.15,0
+ASBP.US,D,20230710,000000,419.66,419.66,419.66,419.66,5.35,0
+ASBP.US,D,20230718,000000,420,422.66,419.6,422.66,15.525,0
+ASBP.US,D,20230719,000000,420,423.2,419.6,419.6,1459.77,0
+ASBP.US,D,20230720,000000,420,426.8,419.8,420,3031.97,0
+ASBP.US,D,20230721,000000,420,420.4,420,420,21.625,0
+ASBP.US,D,20230725,000000,420,420.4,420,420,1052.65,0
+ASBP.US,D,20230726,000000,420.4,420.8,420,420.62,182.55,0
+ASBP.US,D,20230727,000000,420.8,420.8,420.4,420.4,202.8,0
+ASBP.US,D,20230728,000000,420.4,420.4,420,420,31.05,0
+ASBP.US,D,20230731,000000,420.8,420.8,420,420,33.125,0
+ASBP.US,D,20230801,000000,420,420,420,420,7.625,0
+ASBP.US,D,20230802,000000,420,420,420,420,1955.55,0
+ASBP.US,D,20230803,000000,426.4,426.4,426.4,426.4,3.975,0
+ASBP.US,D,20230807,000000,425.6,425.6,422,422,5.825,0
+ASBP.US,D,20230809,000000,424,434,424,434,3434,0
+ASBP.US,D,20230811,000000,440,444,439.2,440,2091.95,0
+ASBP.US,D,20230814,000000,440,440,433.6,434,2755.07,0
+ASBP.US,D,20230815,000000,440,440,439.2,439.2,254.6,0
+ASBP.US,D,20230823,000000,434.4,434.4,434.4,434.4,7.05,0
+ASBP.US,D,20230824,000000,434.4,435.6,434.4,435.6,12.5,0
+ASBP.US,D,20230825,000000,434.8,434.8,434,434.004,27.5,0
+ASBP.US,D,20230828,000000,434,456.8,434,456.8,7.7,0
+ASBP.US,D,20230829,000000,440.4,440.4,440.4,440.4,7.6,0
+ASBP.US,D,20230830,000000,439.2,439.2,434,434.2,21.2,0
+ASBP.US,D,20230901,000000,438,439.472,438,438,88.4,0
+ASBP.US,D,20230905,000000,442.4,442.4,438,438.2,38.025,0
+ASBP.US,D,20230908,000000,438.2,438.2,438.2,438.2,7.125,0
+ASBP.US,D,20230912,000000,442.4,449.688,441.8,449.688,208,0
+ASBP.US,D,20230913,000000,440,440,440,440,6.05,0
+ASBP.US,D,20230919,000000,421.6,451.6,421.6,451.6,10.025,0
+ASBP.US,D,20230925,000000,436,436,434.4,436,31.725,0
+ASBP.US,D,20230928,000000,402.8,402.8,402.8,402.8,2.55,0
+ASBP.US,D,20230929,000000,433.2,433.2,433.2,433.2,3.525,0
+ASBP.US,D,20231002,000000,443.6,468,428,461.6,25.925,0
+ASBP.US,D,20231004,000000,424.4,424.4,424.4,424.4,2.875,0
+ASBP.US,D,20231012,000000,424.4,424.4,424.4,424.4,10.05,0
+ASBP.US,D,20231013,000000,458,458,458,458,4.15,0
+ASBP.US,D,20231020,000000,430.4,465.2,430.4,465.2,30.1,0
+ASBP.US,D,20231024,000000,442,442,442,442,876.975,0
+ASBP.US,D,20231026,000000,431.6,436,421.2,434.2,21.1,0
+ASBP.US,D,20231030,000000,448,471.2,434.4,434.4,139.075,0
+ASBP.US,D,20231031,000000,440,440,434.4,434.4,25.4,0
+ASBP.US,D,20231101,000000,444,472,444,472,5.275,0
+ASBP.US,D,20231102,000000,436.4,436.4,434.4,434.4,69.775,0
+ASBP.US,D,20231103,000000,436.4,436.4,436.4,436.4,3.075,0
+ASBP.US,D,20231109,000000,436.404,436.404,436.4,436.404,26.525,0
+ASBP.US,D,20231110,000000,434.4,434.4,434.4,434.4,5.6,0
+ASBP.US,D,20231114,000000,434.4,434.4,434.4,434.4,8.375,0
+ASBP.US,D,20231117,000000,434.4,434.4,434.4,434.4,9.725,0
+ASBP.US,D,20231121,000000,434.8,434.8,434.8,434.8,2.5,0
+ASBP.US,D,20231122,000000,434.4,434.48,434.4,434.48,31.75,0
+ASBP.US,D,20231124,000000,434,434,434,434,5.05,0
+ASBP.US,D,20231127,000000,434.4,434.4,434.4,434.4,2.525,0
+ASBP.US,D,20231204,000000,436,436,434.4,434.4,515.1,0
+ASBP.US,D,20231205,000000,435.2,435.2,434.4,434.8,496.875,0
+ASBP.US,D,20231207,000000,434.8,434.8,434.8,434.8,4.9,0
+ASBP.US,D,20231211,000000,434.8,435.2,434.4,434.8,324.525,0
+ASBP.US,D,20231212,000000,434.4,434.8,434.4,434.8,458.8,0
+ASBP.US,D,20231213,000000,434.8,434.8,434.8,434.8,35.925,0
+ASBP.US,D,20231214,000000,434.4,434.404,434.4,434.404,62.4,0
+ASBP.US,D,20231215,000000,434.8,435.2,433.6,435.2,618.675,0
+ASBP.US,D,20231218,000000,435.2,435.2,435.2,435.2,3,0
+ASBP.US,D,20231219,000000,435.2,435.2,435.2,435.2,5.75,0
+ASBP.US,D,20231221,000000,435.2,452.8,435.2,452.8,9.275,0
+ASBP.US,D,20231227,000000,435.6,435.6,435.2,435.2,116.35,0
+ASBP.US,D,20231229,000000,436.4,436.4,435.6,435.6,11.55,0
+ASBP.US,D,20240102,000000,435.2,435.2,435.2,435.2,14.275,0
+ASBP.US,D,20240103,000000,435.2,435.2,435.2,435.2,19.1,0
+ASBP.US,D,20240104,000000,435.2,438,435.2,435.2,11.575,0
+ASBP.US,D,20240108,000000,435.2,435.2,435.2,435.2,6.825,0
+ASBP.US,D,20240110,000000,436.4,436.4,435.2,436.4,416.625,0
+ASBP.US,D,20240116,000000,436,436,436,436,8.65,0
+ASBP.US,D,20240117,000000,436,436.004,436,436.004,6.025,0
+ASBP.US,D,20240119,000000,436,438,436,438,60.7,0
+ASBP.US,D,20240123,000000,436.4,436.4,436.4,436.4,6.675,0
+ASBP.US,D,20240125,000000,438,438,438,438,3.05,0
+ASBP.US,D,20240129,000000,436.4,436.404,436.4,436.404,6.525,0
+ASBP.US,D,20240130,000000,437.6,437.6,437.6,437.6,5.025,0
+ASBP.US,D,20240131,000000,436.4,436.4,436.4,436.4,137.1,0
+ASBP.US,D,20240207,000000,436.4,437.2,436.4,437.2,3118.5,0
+ASBP.US,D,20240208,000000,437.2,437.2,437.2,437.2,3346.15,0
+ASBP.US,D,20240212,000000,437.6,437.6,437.6,437.6,33.15,0
+ASBP.US,D,20240214,000000,437.6,438,437.6,438,2378.65,0
+ASBP.US,D,20240215,000000,437.6,438.8,437.6,438.8,263.675,0
+ASBP.US,D,20240216,000000,438,440,437.6,440,95,0
+ASBP.US,D,20240220,000000,440,440,440,440,62.5,0
+ASBP.US,D,20240221,000000,437.6,440,437.6,440,26.075,0
+ASBP.US,D,20240222,000000,440,440.8,440,440.8,201.675,0
+ASBP.US,D,20240226,000000,438.436,438.436,438.436,438.436,9.45,0
+ASBP.US,D,20240227,000000,440.4,440.8,440.4,440.8,23.65,0
+ASBP.US,D,20240304,000000,438.8,438.8,438.4,438.4,104.3,0
+ASBP.US,D,20240305,000000,442,442,442,442,78.1,0
+ASBP.US,D,20240306,000000,442,442,440.2,440.2,2831.1,0
+ASBP.US,D,20240308,000000,441.6,442,441.6,442,120.45,0
+ASBP.US,D,20240314,000000,439.2,439.2,439.2,439.2,3.05,0
+ASBP.US,D,20240315,000000,440,440,440,440,3,0
+ASBP.US,D,20240318,000000,440,440,440,440,377.525,0
+ASBP.US,D,20240319,000000,440.2,440.2,440.2,440.2,4.65,0
+ASBP.US,D,20240320,000000,440.8,443.2,440.8,442,156.225,0
+ASBP.US,D,20240321,000000,440.6,440.6,440.6,440.6,760.8,0
+ASBP.US,D,20240401,000000,441.6,442,441.6,442,8.325,0
+ASBP.US,D,20240404,000000,442.8,443.2,442.8,443.2,36,0
+ASBP.US,D,20240405,000000,443.2,443.2,442.8,442.8,131.475,0
+ASBP.US,D,20240408,000000,442,442,442,442,4.675,0
+ASBP.US,D,20240411,000000,444,446,444,444.8,310.975,0
+ASBP.US,D,20240412,000000,444.4,444.4,444.4,444.4,1790.82,0
+ASBP.US,D,20240415,000000,444.8,444.8,444.8,444.8,1183.7,0
+ASBP.US,D,20240417,000000,444.8,444.8,444.8,444.8,199.4,0
+ASBP.US,D,20240418,000000,446,446,444.8,444.8,3767.15,0
+ASBP.US,D,20240423,000000,444.8,446,444.8,446,25.175,0
+ASBP.US,D,20240425,000000,446,446,444.8,446,1390.47,0
+ASBP.US,D,20240501,000000,446,446,446,446,6.95,0
+ASBP.US,D,20240502,000000,447.6,447.6,447.6,447.6,70.1,0
+ASBP.US,D,20240503,000000,448.4,448.4,447,447.328,3227.47,0
+ASBP.US,D,20240506,000000,447.6,450,447.6,450,10.775,0
+ASBP.US,D,20240507,000000,449.2,449.2,449.2,449.2,3039.67,0
+ASBP.US,D,20240513,000000,448,448,448,448,40.4,0
+ASBP.US,D,20240515,000000,446.004,446.004,446.004,446.004,28.5,0
+ASBP.US,D,20240516,000000,447.2,529.2,447.2,480,559.075,0
+ASBP.US,D,20240517,000000,504.6,504.6,446.8,480,488.9,0
+ASBP.US,D,20240520,000000,518.8,518.8,460.8,466.8,118.45,0
+ASBP.US,D,20240521,000000,480,498,468.4,468.8,269.175,0
+ASBP.US,D,20240522,000000,486,488.8,446.8,472.4,9574.7,0
+ASBP.US,D,20240523,000000,452,548,452,480.4,213.7,0
+ASBP.US,D,20240524,000000,455.2,526,455.2,470,588.95,0
+ASBP.US,D,20240528,000000,468.4,486,454.4,474,321.875,0
+ASBP.US,D,20240529,000000,452.4,456,448.4,449.2,105.9,0
+ASBP.US,D,20240530,000000,448.8,452,447.2,452,206.625,0
+ASBP.US,D,20240531,000000,448.8,450,448.4,450,21.275,0
+ASBP.US,D,20240603,000000,450.4,456,450.4,454.8,66.375,0
+ASBP.US,D,20240604,000000,456,467.6,454.8,454.8,53.625,0
+ASBP.US,D,20240607,000000,451.2,456,450.4,456,26.05,0
+ASBP.US,D,20240612,000000,450.404,450.404,450.404,450.404,10.65,0
+ASBP.US,D,20240618,000000,450.4,458.4,450.4,458.4,9.75,0
+ASBP.US,D,20240624,000000,452.4,454.4,452.4,454.4,31.575,0
+ASBP.US,D,20240625,000000,452.4,452.4,452.4,452.4,14.85,0
+ASBP.US,D,20240627,000000,450.8,450.8,450.8,450.8,2.525,0
+ASBP.US,D,20240702,000000,450,450,450,450,27.6,0
+ASBP.US,D,20240705,000000,450,450,450,450,5.6,0
+ASBP.US,D,20240709,000000,450.8,450.8,450.8,450.8,5,0
+ASBP.US,D,20240712,000000,450,450,450,450,8.625,0
+ASBP.US,D,20240722,000000,450,450,450,450,2.6,0
+ASBP.US,D,20240723,000000,448.4,448.4,448.4,448.4,2.65,0
+ASBP.US,D,20240724,000000,450,450,449.2,449.2,7.675,0
+ASBP.US,D,20240726,000000,450,450,450,450,108.975,0
+ASBP.US,D,20240731,000000,450,450.004,450,450.004,23.225,0
+ASBP.US,D,20240806,000000,452.8,453.6,452.8,453.6,42.45,0
+ASBP.US,D,20240808,000000,453.6,453.6,453.6,453.6,8.325,0
+ASBP.US,D,20240813,000000,453.6,453.6,453.2,453.2,7.5,0
+ASBP.US,D,20240816,000000,448.8,449.2,448.4,449.2,7.5,0
+ASBP.US,D,20240826,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240827,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240828,000000,449.2,449.2,449.2,449.2,2.55,0
+ASBP.US,D,20240829,000000,449.2,449.2,449.2,449.2,2.55,0
+ASBP.US,D,20240830,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240903,000000,449.6,449.6,449.6,449.6,19.075,0
+ASBP.US,D,20240904,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240905,000000,451.6,453.6,448.8,449.2,81.975,0
+ASBP.US,D,20240909,000000,451.2,451.6,451.2,451.6,20,0
+ASBP.US,D,20240910,000000,451.28,453.6,450.8,453.6,92,0
+ASBP.US,D,20240911,000000,453.6,466,453.6,453.6,38.425,0
+ASBP.US,D,20240912,000000,452.8,461.2,452.4,461.2,83,0
+ASBP.US,D,20240916,000000,458.4,458.4,457.6,457.6,17.35,0
+ASBP.US,D,20240917,000000,463.2,463.6,463.2,463.6,7.175,0
+ASBP.US,D,20240924,000000,463.6,463.6,463.6,463.6,9.95,0
+ASBP.US,D,20240930,000000,506,521.704,488,488.4,37.95,0
+ASBP.US,D,20241001,000000,496.4,496.4,496.4,496.4,20.5,0
+ASBP.US,D,20241007,000000,503.6,503.6,497.6,497.6,5.7,0
+ASBP.US,D,20241009,000000,520,520,520,520,7.75,0
+ASBP.US,D,20241011,000000,504,504,458,458,36.25,0
+ASBP.US,D,20241014,000000,467.6,479.6,467.6,479.6,25.275,0
+ASBP.US,D,20241015,000000,480,492,472,492,23.175,0
+ASBP.US,D,20241016,000000,491.2,578.8,456,468.4,334.75,0
+ASBP.US,D,20241017,000000,503.6,548,465.6,468,518.775,0
+ASBP.US,D,20241018,000000,479.6,514.4,460.4,468.8,62.65,0
+ASBP.US,D,20241021,000000,468,520,468,520,139.925,0
+ASBP.US,D,20241022,000000,468.8,468.8,468.8,468.8,18.05,0
+ASBP.US,D,20241023,000000,470,470,456.8,456.8,122.325,0
+ASBP.US,D,20241024,000000,462.4,470.004,457.6,462.4,123.55,0
+ASBP.US,D,20241025,000000,467.6,467.6,467.6,467.6,2.725,0
+ASBP.US,D,20241029,000000,468,504.4,466.8,479.6,111.275,0
+ASBP.US,D,20241030,000000,460.4,460.4,457.6,457.6,35.425,0
+ASBP.US,D,20241101,000000,457.6,457.6,456.4,456.4,48.85,0
+ASBP.US,D,20241105,000000,456.4,456.4,456,456,7.575,0
+ASBP.US,D,20241106,000000,456,456,456,456,3.775,0
+ASBP.US,D,20241107,000000,464,468,460,464,181.2,0
+ASBP.US,D,20241111,000000,460.4,463.704,460,463.704,52.55,0
+ASBP.US,D,20241118,000000,460,460,460,460,8.1,0
+ASBP.US,D,20241122,000000,459.8,459.8,459.8,459.8,5.425,0
+ASBP.US,D,20241206,000000,457.2,457.2,457.2,457.2,5.925,0
+ASBP.US,D,20241212,000000,457.2,457.2,456.8,457.2,25.85,0
+ASBP.US,D,20241218,000000,460,460,459.2,460,50.775,0
+ASBP.US,D,20250103,000000,456.4,456.4,456.4,456.4,10,0
+ASBP.US,D,20250107,000000,460.4,463.6,457.2,457.2,40.075,0
+ASBP.US,D,20250115,000000,457.2,460.8,456,460,176.675,0
+ASBP.US,D,20250116,000000,467.68,467.68,458,458,61.525,0
+ASBP.US,D,20250117,000000,456,458.64,456,458.64,16.375,0
+ASBP.US,D,20250121,000000,458.2,460.8,458.2,460.4,63.3,0
+ASBP.US,D,20250122,000000,460,462,460,461.064,59.2,0
+ASBP.US,D,20250123,000000,460.4,490,460.4,480,84.825,0
+ASBP.US,D,20250124,000000,485.6,516,469.6,484.4,273.875,0
+ASBP.US,D,20250127,000000,489.804,520,477.6,477.6,131.7,0
+ASBP.US,D,20250128,000000,490.8,490.8,460,468,98.35,0
+ASBP.US,D,20250129,000000,461.2,461.6,454,460.8,173.075,0
+ASBP.US,D,20250130,000000,468,523.2,454,472,86,0
+ASBP.US,D,20250131,000000,480,556,462.4,517.6,455.15,0
+ASBP.US,D,20250203,000000,542,552.4,417.2,420,183.6,0
+ASBP.US,D,20250204,000000,439.2,439.2,360,416,76.975,0
+ASBP.US,D,20250205,000000,475.2,521.2,475.2,506,38.875,0
+ASBP.US,D,20250206,000000,454.8,454.8,454.8,454.8,34.9,0
+ASBP.US,D,20250211,000000,476,596,464.8,560.4,435.1,0
+ASBP.US,D,20250212,000000,632,632,393.204,499.6,401.975,0
+ASBP.US,D,20250213,000000,519.6,562.8,434,434,527.325,0
+ASBP.US,D,20250214,000000,420,420,322,369.6,182.35,0
+ASBP.US,D,20250220,000000,394.4,394.4,192,246.4,6387,0
+ASBP.US,D,20250221,000000,198,198,100,102.4,35446.3,0
+ASBP.US,D,20250224,000000,73.6,84,62.8,82,26942.9,0
+ASBP.US,D,20250225,000000,73.6,79.2,64,66,8729.25,0
+ASBP.US,D,20250226,000000,64,75.2,56.4,69.6,9668.02,0
+ASBP.US,D,20250227,000000,72,73.2,64.4,67.2,3572.85,0
+ASBP.US,D,20250228,000000,65.2,68,56.4,60,4872.6,0
+ASBP.US,D,20250303,000000,66.8,69.66,38,40.4,14858,0
+ASBP.US,D,20250304,000000,37.572,39.2,30.332,33.04,22874.8,0
+ASBP.US,D,20250305,000000,32.4,33.4005,29.7,30.8,10270.5,0
+ASBP.US,D,20250306,000000,30,35.6,29,34.4,9746.57,0
+ASBP.US,D,20250307,000000,34,36.48,32,34.4,5389.37,0
+ASBP.US,D,20250310,000000,34.04,35.2,30.064,30.884,4796.67,0
+ASBP.US,D,20250311,000000,31.6,33.176,26.584,30.84,8866.87,0
+ASBP.US,D,20250312,000000,30,31.14,28.8,29.6,6707.25,0
+ASBP.US,D,20250313,000000,30.14,30.14,20.8,23.2,367327,0
+ASBP.US,D,20250314,000000,22.4,24.9,21.8,24.8,16109,0
+ASBP.US,D,20250317,000000,23.324,25.476,23.324,25.476,9808.95,0
+ASBP.US,D,20250318,000000,24.6,24.8,22.44,24.36,4831.42,0
+ASBP.US,D,20250319,000000,23.412,26.8,23.204,26.396,13391,0
+ASBP.US,D,20250320,000000,29.996,32.72,26.024,27.528,48821.2,0
+ASBP.US,D,20250321,000000,27.6,27.8,24.4,25.216,10866.9,0
+ASBP.US,D,20250324,000000,24.888,26,24.48,25.844,4458.4,0
+ASBP.US,D,20250325,000000,25.668,25.668,24.4,25.6,2125.85,0
+ASBP.US,D,20250326,000000,25.072,25.6,24.4,25.6,3729.62,0
+ASBP.US,D,20250327,000000,25.2,26.832,24.6,26.4,4449.1,0
+ASBP.US,D,20250328,000000,26.38,26.48,24.484,25.6,4936.1,0
+ASBP.US,D,20250331,000000,24.8,24.8,22,23.304,6341.65,0
+ASBP.US,D,20250401,000000,22.4,23.6,22.4,23.128,3864.72,0
+ASBP.US,D,20250402,000000,22.6,24.96,22.6,24.2,1553.1,0
+ASBP.US,D,20250403,000000,22.88,24,21.6,21.6,1697.57,0
+ASBP.US,D,20250404,000000,21.82,21.82,17.2,18.0454,8701.35,0
+ASBP.US,D,20250407,000000,17.24,18.4,16.044,16.048,4675.75,0
+ASBP.US,D,20250408,000000,16.488,17.6,16.064,17.56,2961.57,0
+ASBP.US,D,20250409,000000,18.64,22.236,16.8,20.4,18104.2,0
+ASBP.US,D,20250410,000000,20.252,21.2,18.404,21.2,5513.57,0
+ASBP.US,D,20250411,000000,22,24.396,20.96,23.6,9918.47,0
+ASBP.US,D,20250414,000000,23.6,24.808,23.6,24.796,5036.82,0
+ASBP.US,D,20250415,000000,24.8,25.2,21.6,22.016,6535.8,0
+ASBP.US,D,20250416,000000,21.6,22.06,20.04,22.06,1579.67,0
+ASBP.US,D,20250417,000000,22.06,22.72,21.204,22.72,979.35,0
+ASBP.US,D,20250421,000000,22.756,22.756,19.66,19.8,2969.85,0
+ASBP.US,D,20250422,000000,19.64,21.6,19.64,21.16,1235.92,0
+ASBP.US,D,20250423,000000,20.84,22.01,20.4,20.84,1835.95,0
+ASBP.US,D,20250424,000000,19.64,22,19.64,20.304,2495.12,0
+ASBP.US,D,20250425,000000,20.72,20.836,19.02,19.484,2029.15,0
+ASBP.US,D,20250428,000000,19.6,20.32,18,18.12,3959.25,0
+ASBP.US,D,20250429,000000,18.8,20.4,18.592,18.8,6004.02,0
+ASBP.US,D,20250430,000000,18.8,18.8,16.4,16.96,7374.2,0
+ASBP.US,D,20250501,000000,17.92,18,13.192,14.36,14374.5,0
+ASBP.US,D,20250502,000000,15.604,15.92,13.6,13.6,11168.4,0
+ASBP.US,D,20250505,000000,14.2,15.2,13.64,14.644,3994.12,0
+ASBP.US,D,20250506,000000,14.68,15.1,14.2,14.8,2990.67,0
+ASBP.US,D,20250507,000000,14.8,14.916,12.8,13.084,7842.85,0
+ASBP.US,D,20250508,000000,13.2,14,13.2,13.416,2879,0
+ASBP.US,D,20250509,000000,13.48,16.752,13.2,14.26,11472.9,0
+ASBP.US,D,20250512,000000,14.4,14.784,13.2,13.2,5165.8,0
+ASBP.US,D,20250513,000000,13.044,14.32,12.044,13.008,12569.6,0
+ASBP.US,D,20250514,000000,13.4,15.32,9.14,9.50908,80988.4,0
+ASBP.US,D,20250515,000000,9.22,11.392,8.92,9.268,51662.2,0
+ASBP.US,D,20250516,000000,9.456,10,9.272,9.96,5814.5,0
+ASBP.US,D,20250519,000000,10,10,9.28,9.998,78826.6,0
+ASBP.US,D,20250520,000000,9.76,10.224,8.848,9.612,60412.9,0
+ASBP.US,D,20250521,000000,9.612,9.616,8.84,8.992,14272.4,0
+ASBP.US,D,20250522,000000,9.16,10.108,8.8,8.95896,25025,0
+ASBP.US,D,20250523,000000,9.06,9.592,8.6,9,19083,0
+ASBP.US,D,20250527,000000,9.08,9.8,9.08,9.5,23426.7,0
+ASBP.US,D,20250528,000000,15.652,29.2,13.448,28.256,17579115,0
+ASBP.US,D,20250529,000000,23.156,29.204,21.2,24.096,617540,0
+ASBP.US,D,20250530,000000,22.82,23.052,16.048,17.204,159197,0
+ASBP.US,D,20250602,000000,16.612,18,15.2,15.4,78970.7,0
+ASBP.US,D,20250603,000000,14.468,17.612,14.468,15.36,80025.1,0
+ASBP.US,D,20250604,000000,15.44,16.004,14.936,15.6,32166.4,0
+ASBP.US,D,20250605,000000,15.6,15.6,13.34,13.6,42516.9,0
+ASBP.US,D,20250606,000000,13.392,15.52,13.2,15.22,65241.1,0
+ASBP.US,D,20250609,000000,15.6,16.792,14.9,15.8,38074.6,0
+ASBP.US,D,20250610,000000,16.14,16.14,14.32,15.072,30392.5,0
+ASBP.US,D,20250611,000000,15.004,16,14.228,15.948,18622.5,0
+ASBP.US,D,20250612,000000,16,16,14.76,15.2,12909.4,0
+ASBP.US,D,20250613,000000,14.744,15.116,14,14.62,15294,0
+ASBP.US,D,20250616,000000,14.4,14.608,12.6,14.116,27001.5,0
+ASBP.US,D,20250617,000000,14,14,12.696,12.892,13551.7,0
+ASBP.US,D,20250618,000000,12.796,13.192,11.756,12.716,14574.9,0
+ASBP.US,D,20250620,000000,12.8,12.8,11.6,11.6,16375.7,0
+ASBP.US,D,20250623,000000,11.488,11.636,10.916,11.276,15358.1,0
+ASBP.US,D,20250624,000000,11.4,11.4,10.832,10.892,17084,0
+ASBP.US,D,20250625,000000,10.8,10.8,9.48,9.584,35010.2,0
+ASBP.US,D,20250626,000000,11.996,13.4,10.52,12.24,1349592,0
+ASBP.US,D,20250627,000000,11.6,13.2,11.312,11.38,90893.7,0
+ASBP.US,D,20250630,000000,11.384,11.4067,10.284,10.76,52292.4,0
+ASBP.US,D,20250701,000000,11.2,12.4,10.64,12.4,25866,0
+ASBP.US,D,20250702,000000,11.956,11.956,11.228,11.408,19906.4,0
+ASBP.US,D,20250703,000000,11.22,12.328,11.2,11.68,15187.9,0
+ASBP.US,D,20250707,000000,11.84,12.56,11.212,11.436,25927.7,0
+ASBP.US,D,20250708,000000,11.464,13.172,11.464,12.524,31514.2,0
+ASBP.US,D,20250709,000000,13.224,23.98,12.6,13.04,1801878,0
+ASBP.US,D,20250710,000000,12.48,14.788,12,13.852,178376,0
+ASBP.US,D,20250711,000000,13.2,14.4,12.808,13.2,36475.6,0
+ASBP.US,D,20250714,000000,13.2,13.64,12.804,13.236,20489.5,0
+ASBP.US,D,20250715,000000,13.32,13.32,12.4,12.716,19203.3,0
+ASBP.US,D,20250716,000000,13.588,14.392,12.8,13.868,40975.7,0
+ASBP.US,D,20250717,000000,14.108,14.852,14,14.24,26213.2,0
+ASBP.US,D,20250718,000000,14.8,14.8,14.004,14.32,14081.5,0
+ASBP.US,D,20250721,000000,14.8,16.396,14.6,16.344,45219.5,0
+ASBP.US,D,20250722,000000,16.468,17.068,15.324,15.604,33816.2,0
+ASBP.US,D,20250723,000000,15.6,17.02,15.6,16.608,26909.2,0
+ASBP.US,D,20250724,000000,16.8,21.4,16.8,20.772,73881.7,0
+ASBP.US,D,20250725,000000,20,20,17.244,19.988,37090.8,0
+ASBP.US,D,20250728,000000,19.988,20.332,18.8,19.24,14193.1,0
+ASBP.US,D,20250729,000000,18.92,19.716,18.424,19.0563,15052.1,0
+ASBP.US,D,20250730,000000,19.116,19.216,16.804,17.121,24784,0
+ASBP.US,D,20250731,000000,17.4,17.8,15.24,15.244,23332.5,0
+ASBP.US,D,20250801,000000,15.2,16.2,14.324,14.416,11536,0
+ASBP.US,D,20250804,000000,15.68,15.68,14.4,14.584,8364.65,0
+ASBP.US,D,20250805,000000,14.68,15.42,13.804,14.148,15605.8,0
+ASBP.US,D,20250806,000000,13.728,14.148,12.58,12.812,15556.8,0
+ASBP.US,D,20250807,000000,14.16,14.276,12.812,13.336,8323.77,0
+ASBP.US,D,20250808,000000,13.44,13.596,12.804,13.44,8078.95,0
+ASBP.US,D,20250811,000000,14.08,15.372,13.938,14.628,11080.9,0
+ASBP.US,D,20250812,000000,14.856,15.308,13.748,14.4,5914.37,0
+ASBP.US,D,20250813,000000,15.12,16.764,14.408,15.96,17256.6,0
+ASBP.US,D,20250814,000000,15.84,15.84,15.02,15.58,9511,0
+ASBP.US,D,20250815,000000,15.28,15.284,14.012,14.36,7713.67,0
+ASBP.US,D,20250818,000000,27.532,35.012,21.008,23.6,11681260,0
+ASBP.US,D,20250819,000000,22.16,22.396,17.2,18.668,251053,0
+ASBP.US,D,20250820,000000,19.356,23.148,19.208,20.792,234088,0
+ASBP.US,D,20250821,000000,23.932,26,19.744,21.488,1197057,0
+ASBP.US,D,20250822,000000,20.24,22.804,20,21.844,107608,0
+ASBP.US,D,20250825,000000,20.4,23.596,20.316,21.988,73386.5,0
+ASBP.US,D,20250826,000000,21.44,22.4,20.804,21.252,30760.8,0
+ASBP.US,D,20250827,000000,21.2,22.2,21.012,21.312,26836.5,0
+ASBP.US,D,20250828,000000,21,23.2,21,22.264,45150.9,0
+ASBP.US,D,20250829,000000,22.772,23.8,21.2,23.012,37851.4,0
+ASBP.US,D,20250902,000000,22.42,23.2,22.004,23.016,17931,0
+ASBP.US,D,20250903,000000,21.708,23.484,20.8,23.432,345116,0
+ASBP.US,D,20250904,000000,23.432,23.456,21.632,21.792,24540.1,0
+ASBP.US,D,20250905,000000,21.44,21.996,20.336,20.476,18787.3,0
+ASBP.US,D,20250908,000000,21,21.98,20.408,20.468,18976.5,0
+ASBP.US,D,20250909,000000,18.8,18.892,14.804,17.22,58116.9,0
+ASBP.US,D,20250910,000000,17.136,18.164,16.444,17.78,17725.9,0
+ASBP.US,D,20250911,000000,17.6,18.68,17.2,18.06,14527.4,0
+ASBP.US,D,20250912,000000,17.9,18.056,16.812,17.004,14674.3,0
+ASBP.US,D,20250915,000000,17.504,17.812,16.236,16.476,22180.2,0
+ASBP.US,D,20250916,000000,17.08,18.652,16.5,17.812,39668.7,0
+ASBP.US,D,20250917,000000,17.54,18.396,17.528,18,8111.27,0
+ASBP.US,D,20250918,000000,18,18.348,17.188,17.612,21218.8,0
+ASBP.US,D,20250919,000000,17.24,17.6,16.488,16.488,13762.1,0
+ASBP.US,D,20250922,000000,16.8,17.412,16.34,16.8,16589.5,0
+ASBP.US,D,20250923,000000,16.8,18.008,16.8,17.32,15471.7,0
+ASBP.US,D,20250924,000000,17.2,17.992,16.12,16.28,21935,0
+ASBP.US,D,20250925,000000,16.048,16.048,14.048,15.12,34144.6,0
+ASBP.US,D,20250926,000000,15.044,15.788,14.16,14.372,16786.9,0
+ASBP.US,D,20250929,000000,14.76,14.8,11.684,12.5,35618.2,0
+ASBP.US,D,20250930,000000,13.4,13.4,8.048,8.24,170441,0
+ASBP.US,D,20251001,000000,8.8,14.4,8.4,8.584,2871224,0
+ASBP.US,D,20251002,000000,15.876,18.74,13.816,16.8,15915718,0
+ASBP.US,D,20251003,000000,16,16.2,14.24,15.352,460012,0
+ASBP.US,D,20251006,000000,15.8,17.344,14.8,15.392,216729,0
+ASBP.US,D,20251007,000000,15.6,15.792,13.4,14.368,170240,0
+ASBP.US,D,20251008,000000,14.028,14.96,13.66,14.572,90789,0
+ASBP.US,D,20251009,000000,14.084,14.112,12.84,13.464,78497.4,0
+ASBP.US,D,20251010,000000,13.4,14.384,12.96,13.208,57407.8,0
+ASBP.US,D,20251013,000000,13.16,13.388,12.4,12.684,42401.9,0
+ASBP.US,D,20251014,000000,12.084,14.116,12.084,13.688,68622.9,0
+ASBP.US,D,20251015,000000,13.648,14.796,12.84,13.76,66686.6,0
+ASBP.US,D,20251016,000000,13.6,14.728,12.248,12.776,69681.3,0
+ASBP.US,D,20251017,000000,13.04,13.812,12.8,13.616,35071.3,0
+ASBP.US,D,20251020,000000,12.872,13.324,12.2,12.6,49269.8,0
+ASBP.US,D,20251021,000000,12.6,13.4,12.484,12.68,25577.8,0
+ASBP.US,D,20251022,000000,12.536,16.32,11.604,14.176,115875,0
+ASBP.US,D,20251023,000000,13.528,14.172,11.1772,13.44,83525,0
+ASBP.US,D,20251024,000000,13.2,14,12.484,13.772,42905.7,0
+ASBP.US,D,20251027,000000,13.256,14.88,13.226,13.896,31576.2,0
+ASBP.US,D,20251028,000000,14.4,17.86,14,17.796,161218,0
+ASBP.US,D,20251029,000000,16.8,17.552,14.86,15.76,69761.8,0
+ASBP.US,D,20251030,000000,15.676,18.764,14.8,15.056,145514,0
+ASBP.US,D,20251031,000000,15.56,15.868,14.16,15.3,46932,0
+ASBP.US,D,20251103,000000,15.6,15.6,14.1,14.468,22104.8,0
+ASBP.US,D,20251104,000000,14.272,14.396,12.968,13.872,24392.4,0
+ASBP.US,D,20251105,000000,13.82,14.2,13.358,13.924,21312.2,0
+ASBP.US,D,20251106,000000,14,14.192,10.404,10.6,81758.5,0
+ASBP.US,D,20251107,000000,11.52,11.52,9.24,9.604,115955,0
+ASBP.US,D,20251110,000000,10.52,12.4,5.84,6.168,1617349,0
+ASBP.US,D,20251111,000000,6.008,6.2,4.6,4.648,5307041,0
+ASBP.US,D,20251112,000000,4.4,4.6,3.768,4.292,1144337,0
+ASBP.US,D,20251113,000000,3.76,4.8,3.724,4.208,625243,0
+ASBP.US,D,20251114,000000,6.112,6.32,4.15,4.252,13671929,0
+ASBP.US,D,20251117,000000,4.08,4.2,3.52,3.652,1390717,0
+ASBP.US,D,20251118,000000,4.42,4.968,3.8,4.228,6042077,0
+ASBP.US,D,20251119,000000,4.052,4.2,3.724,3.968,765296,0
+ASBP.US,D,20251120,000000,3.984,4.144,3.8,3.908,580585,0
+ASBP.US,D,20251121,000000,3.94,4.056,3.656,3.896,406797,0
+ASBP.US,D,20251124,000000,3.94,4.176,3.82,4,425682,0
+ASBP.US,D,20251125,000000,3.96,4.168,3.84,4.048,265778,0
+ASBP.US,D,20251126,000000,4.04,4.3,4.016,4.16,342201,0
+ASBP.US,D,20251128,000000,4.152,4.48,4.064,4.228,244481,0
+ASBP.US,D,20251201,000000,4.16,4.2,3.86,3.952,253552,0
+ASBP.US,D,20251202,000000,4.36,4.36,3.952,3.996,709832,0
+ASBP.US,D,20251203,000000,3.716,3.76,3.288,3.564,618375,0
+ASBP.US,D,20251204,000000,3.588,3.86,3.56,3.68,333003,0
+ASBP.US,D,20251205,000000,3.744,3.808,3.6,3.66,280912,0
+ASBP.US,D,20251208,000000,3.76,3.76,3.564,3.64,208473,0
+ASBP.US,D,20251209,000000,3.616,3.708,3.44,3.62,203416,0
+ASBP.US,D,20251210,000000,3.6,3.652,2.836,3.412,225547,0
+ASBP.US,D,20251211,000000,3.52,4.2,3.46,4.18,848341,0
+ASBP.US,D,20251212,000000,4.2,4.576,3.68,3.8,1386995,0
+ASBP.US,D,20251215,000000,4.408,4.408,3.82,4.296,1671825,0
+ASBP.US,D,20251216,000000,3.948,4.172,3.8,4.172,274663,0
+ASBP.US,D,20251217,000000,4.032,4.032,3.74,3.836,260706,0
+ASBP.US,D,20251218,000000,3.712,4.032,3.712,4.012,240449,0
+ASBP.US,D,20251219,000000,4.076,4.16,3.8,3.904,206178,0
+ASBP.US,D,20251222,000000,4,4,3.8,3.88,147088,0
+ASBP.US,D,20251223,000000,3.76,3.88,3.672,3.796,170840,0
+ASBP.US,D,20251224,000000,3.78,3.88,3.64,3.88,97518.1,0
+ASBP.US,D,20251226,000000,3.88,4.748,3.844,4.32,488670,0
+ASBP.US,D,20251229,000000,4.292,4.392,4,4.32,259428,0
+ASBP.US,D,20251230,000000,4.4,5.7,4.256,5.68,723376,0
+ASBP.US,D,20251231,000000,5.42,5.46,4.764,5.276,348136,0
+ASBP.US,D,20260102,000000,5.472,6.12,5.084,5.476,498753,0
+ASBP.US,D,20260105,000000,5.824,5.824,4.444,4.808,497401,0
+ASBP.US,D,20260106,000000,4.788,4.788,4.016,4.2,544962,0
+ASBP.US,D,20260107,000000,6.578,6.84,4.996,5.024,12764628,0
+ASBP.US,D,20260108,000000,4.736,4.736,3.6,4.132,2251816,0
+ASBP.US,D,20260109,000000,4.008,4.16,3.84,4.16,619673,0
+ASBP.US,D,20260112,000000,4.184,4.184,3.744,3.8,630020,0
+ASBP.US,D,20260113,000000,3.736,3.736,3,3.192,935803,0
+ASBP.US,D,20260114,000000,2.4,2.52,2.1,2.348,1834672,0
+ASBP.US,D,20260115,000000,2.224,2.292,1.848,2.076,749689,0
+ASBP.US,D,20260116,000000,1.96,2.24,1.6547,2.21,1196988,0
+ASBP.US,D,20260120,000000,2.2,2.4464,1.96,2.01,1764793,0
+ASBP.US,D,20260121,000000,2.01,2.01,1.91,1.91,299698,0
+ASBP.US,D,20260122,000000,2.01,2.0209,1.71,1.81,1521704,0
+ASBP.US,D,20260123,000000,1.86,1.95,1.76,1.885,604124,0
+ASBP.US,D,20260126,000000,1.88,1.93,1.73,1.76,388579,0
+ASBP.US,D,20260127,000000,1.77,1.92,1.58,1.61,1675573,0
+ASBP.US,D,20260128,000000,1.6,1.71,1.42,1.59,785453,0
+ASBP.US,D,20260129,000000,1.56,1.65,1.41,1.46,4776884,0
+ASBP.US,D,20260130,000000,1.46,2.45,1.45,2.13,5396285,0
+ASBP.US,D,20260202,000000,1.99,2.01,1.44,1.7,538636,0
+ASBP.US,D,20260203,000000,1.69,1.799,1.53,1.63,405683,0
+ASBP.US,D,20260204,000000,1.61,1.64,1.4869,1.55,214573,0
+ASBP.US,D,20260205,000000,1.525,1.54,1.26,1.32,403877,0
+ASBP.US,D,20260206,000000,1.35,1.49,1.26,1.46,207063,0
+ASBP.US,D,20260209,000000,1.43,1.4828,1.3612,1.44,144856,0
+ASBP.US,D,20260210,000000,1.46,1.4806,1.37,1.41,347384,0
+ASBP.US,D,20260211,000000,1.29,1.39,1.21,1.35,9744157,0
+ASBP.US,D,20260212,000000,1.33,1.36,1.2,1.31,427608,0
+ASBP.US,D,20260213,000000,1.29,1.5,1.2857,1.43,475618,0
+ASBP.US,D,20260217,000000,1.43,1.63,1.36,1.59,297419,0
+ASBP.US,D,20260218,000000,1.5275,1.5275,1.41,1.5275,166846,0
diff --git a/daily/us/nasdaq stocks/1/atiiu.us.txt b/daily/us/nasdaq stocks/1/atiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..566ee7323394d8b26b460ce65d4efe59138b03e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atiiu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATIIU.US,D,20260123,000000,10.91,11,10.75,11,25100,0
+ATIIU.US,D,20260126,000000,11.5,11.5,10.965,11,2000,0
+ATIIU.US,D,20260129,000000,11,11,11,11,700,0
+ATIIU.US,D,20260130,000000,10.93,10.9301,10.93,10.93,1309,0
diff --git a/daily/us/nasdaq stocks/1/audc.us.txt b/daily/us/nasdaq stocks/1/audc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be01a7ceaf4fc1a37c74c4bab1ac26d6e85a73ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/audc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUDC.US,D,20050225,000000,12.378,12.7242,11.9405,11.9782,898238.88,0
+AUDC.US,D,20050228,000000,12.3046,12.3145,11.2877,11.8562,1808234.064,0
+AUDC.US,D,20050301,000000,12.4067,12.6488,12.248,12.369,1368985.968,0
+AUDC.US,D,20050302,000000,12.6389,12.7698,12.4454,12.6111,641494.224,0
+AUDC.US,D,20050303,000000,12.5764,12.6389,12.3591,12.3879,393263.136,0
+AUDC.US,D,20050304,000000,12.5278,12.5575,12.0337,12.127,528855.264,0
+AUDC.US,D,20050307,000000,12.2679,12.3591,12.006,12.1438,454464.864,0
+AUDC.US,D,20050308,000000,12.1925,12.3046,11.6329,11.8383,351212.4,0
+AUDC.US,D,20050309,000000,11.7817,12.0625,11.6796,11.8462,383695.2,0
+AUDC.US,D,20050310,000000,11.9038,12.0248,11.3889,11.4554,476490.672,0
+AUDC.US,D,20050311,000000,11.5119,11.6419,11.379,11.4464,270371.808,0
+AUDC.US,D,20050314,000000,11.5863,11.5863,11.3353,11.4464,255232.656,0
+AUDC.US,D,20050315,000000,11.4841,11.5208,10.6706,10.8304,1004113.152,0
+AUDC.US,D,20050316,000000,10.8125,11.2312,10.6994,10.7569,466303.824,0
+AUDC.US,D,20050317,000000,11.0079,11.1101,10.7282,10.7569,321542.928,0
+AUDC.US,D,20050318,000000,10.8671,10.8671,10.3641,10.6161,334147.968,0
+AUDC.US,D,20050321,000000,10.6706,10.7282,10.2728,10.4196,442909.152,0
+AUDC.US,D,20050322,000000,10.3442,10.4752,10.1865,10.2629,751519.44,0
+AUDC.US,D,20050323,000000,10.1667,10.2044,9.94345,10.1766,698123.664,0
+AUDC.US,D,20050324,000000,10.2629,10.7937,10.2629,10.5516,789513.984,0
+AUDC.US,D,20050328,000000,10.747,10.8214,10.5784,10.6161,499233.168,0
+AUDC.US,D,20050329,000000,10.5784,10.7183,10.1667,10.2143,272861.568,0
+AUDC.US,D,20050330,000000,10.2887,10.4841,10.1865,10.4484,331699.536,0
+AUDC.US,D,20050331,000000,10.5417,10.5605,10.3641,10.504,325551.744,0
+AUDC.US,D,20050401,000000,10.5139,10.6895,10.4196,10.5694,717553.872,0
+AUDC.US,D,20050404,000000,10.5883,10.6706,10.4484,10.5417,706696.704,0
+AUDC.US,D,20050405,000000,10.4752,10.5883,9.86905,10.1667,1045942.128,0
+AUDC.US,D,20050406,000000,10.1954,10.4018,9.72123,9.76687,1041907.104,0
+AUDC.US,D,20050407,000000,9.74702,10.0179,9.4131,9.51587,1750519.008,0
+AUDC.US,D,20050408,000000,9.60714,9.78671,9.46726,9.60714,1192429.728,0
+AUDC.US,D,20050411,000000,9.7381,9.87798,9.30129,9.44048,1010126.88,0
+AUDC.US,D,20050412,000000,9.46726,9.51587,9.16081,9.32798,899198.496,0
+AUDC.US,D,20050413,000000,9.23492,9.4494,8.99256,9.00198,744410.016,0
+AUDC.US,D,20050414,000000,9.05784,9.24474,8.57292,8.80625,651723.408,0
+AUDC.US,D,20050415,000000,8.72212,8.7503,8.26508,8.46101,699762.672,0
+AUDC.US,D,20050418,000000,8.69435,8.8249,8.51687,8.76885,581847.84,0
+AUDC.US,D,20050419,000000,9.00198,9.14157,8.95546,9.13313,630273.168,0
+AUDC.US,D,20050420,000000,9.23492,9.27401,8.99256,9.05784,868810.32,0
+AUDC.US,D,20050421,000000,9.11389,9.30129,9.08621,9.28185,494859.456,0
+AUDC.US,D,20050422,000000,9.31915,9.51587,9.00198,9.08621,341563.824,0
+AUDC.US,D,20050425,000000,9.22609,9.22609,8.70347,8.76885,498885.408,0
+AUDC.US,D,20050426,000000,9.04821,9.06726,8.0877,8.47024,2325517.488,0
+AUDC.US,D,20050427,000000,8.59137,9.02063,8.53562,8.96458,780018.624,0
+AUDC.US,D,20050428,000000,9.19702,9.27401,8.8995,8.90883,410725.728,0
+AUDC.US,D,20050429,000000,9.02996,9.17054,8.70347,9.05784,385901.712,0
+AUDC.US,D,20050502,000000,9.20675,9.4494,9.14157,9.22609,560976.192,0
+AUDC.US,D,20050503,000000,9.27401,9.34663,9.12351,9.19702,346214.736,0
+AUDC.US,D,20050504,000000,9.23492,9.46726,9.16081,9.43056,249032.448,0
+AUDC.US,D,20050505,000000,9.52579,9.74702,9.4871,9.72817,319780.944,0
+AUDC.US,D,20050506,000000,9.78671,9.79563,9.60714,9.71131,296401.392,0
+AUDC.US,D,20050509,000000,9.81448,9.87798,9.71131,9.86012,357239.232,0
+AUDC.US,D,20050510,000000,9.83234,9.89782,9.81448,9.87798,334213.488,0
+AUDC.US,D,20050511,000000,9.90774,10.0278,9.8244,9.99206,215835.984,0
+AUDC.US,D,20050512,000000,10.0754,10.2629,9.98214,10.2143,303371.712,0
+AUDC.US,D,20050513,000000,10.2629,10.4107,10.1766,10.2242,399245.616,0
+AUDC.US,D,20050516,000000,10.2808,10.5139,10.2808,10.5139,246894.48,0
+AUDC.US,D,20050517,000000,10.3641,10.3641,10.121,10.2341,227508.624,0
+AUDC.US,D,20050518,000000,10.1498,10.374,10.0099,10.3264,428312.304,0
+AUDC.US,D,20050519,000000,10.3542,10.5784,10.3542,10.5605,791375.76,0
+AUDC.US,D,20050520,000000,10.4573,10.6071,10.4573,10.5238,298877.04,0
+AUDC.US,D,20050523,000000,10.4663,10.4663,10.3264,10.4018,370003.536,0
+AUDC.US,D,20050524,000000,10.3264,10.4296,10.2242,10.2629,203961.744,0
+AUDC.US,D,20050525,000000,10.6528,11.0079,10.4663,10.9514,661785.264,0
+AUDC.US,D,20050526,000000,11.1101,11.1944,10.9236,10.9802,432323.136,0
+AUDC.US,D,20050527,000000,10.9613,11.3353,10.8304,11.3065,492041.088,0
+AUDC.US,D,20050531,000000,11.3631,11.3631,11.1012,11.2589,221000.976,0
+AUDC.US,D,20050601,000000,11.1756,11.3442,11.0079,11.2133,243920.88,0
+AUDC.US,D,20050602,000000,10.9802,11.2589,10.7738,11.1944,310734.144,0
+AUDC.US,D,20050603,000000,11.1667,11.1667,11.0079,11.0347,362443.536,0
+AUDC.US,D,20050606,000000,10.9425,11.0347,10.9325,10.9702,505809.36,0
+AUDC.US,D,20050607,000000,11.2966,11.3065,10.9802,11.0645,387467.136,0
+AUDC.US,D,20050608,000000,11.1845,11.2312,10.7569,10.9147,379780.128,0
+AUDC.US,D,20050609,000000,10.8869,10.8869,10.6349,10.6806,355195.008,0
+AUDC.US,D,20050610,000000,10.5605,10.7093,10.3075,10.3542,463035.888,0
+AUDC.US,D,20050613,000000,10.2728,10.3363,10.121,10.3165,400911.84,0
+AUDC.US,D,20050614,000000,10.2728,10.4752,10.1766,10.253,286410.096,0
+AUDC.US,D,20050615,000000,10.1667,10.1667,9.86012,9.91567,381283.056,0
+AUDC.US,D,20050616,000000,9.86012,9.98214,9.78671,9.81448,366783.984,0
+AUDC.US,D,20050617,000000,9.90774,10.0754,9.78671,9.86012,233328.816,0
+AUDC.US,D,20050620,000000,9.83234,10.253,9.79563,10.0466,863768.304,0
+AUDC.US,D,20050621,000000,10.3542,10.3542,10.1865,10.2629,577766.448,0
+AUDC.US,D,20050622,000000,10.2629,10.4107,10.0754,10.131,576614.304,0
+AUDC.US,D,20050623,000000,10.2341,10.2341,9.65476,9.91567,738024.336,0
+AUDC.US,D,20050624,000000,9.8879,9.8879,9.32798,9.37361,621712.224,0
+AUDC.US,D,20050627,000000,9.45833,9.56052,9.36478,9.44048,597954.672,0
+AUDC.US,D,20050628,000000,9.51587,9.58036,9.4131,9.49702,484697.808,0
+AUDC.US,D,20050629,000000,9.51587,9.51587,9.37361,9.44048,406013.328,0
+AUDC.US,D,20050630,000000,9.42192,9.51587,9.27401,9.28185,319002.768,0
+AUDC.US,D,20050701,000000,9.32798,9.46726,9.16081,9.32798,546626.304,0
+AUDC.US,D,20050705,000000,9.23492,10.0099,9.1873,9.87798,994423.248,0
+AUDC.US,D,20050706,000000,9.95337,10.2341,9.8879,10.131,751672.656,0
+AUDC.US,D,20050707,000000,9.93353,10.0754,9.8244,9.99206,514034.64,0
+AUDC.US,D,20050708,000000,9.96329,10.1399,9.94345,10.0942,384634.656,0
+AUDC.US,D,20050711,000000,10.1498,10.1667,9.99206,10.0754,336357.504,0
+AUDC.US,D,20050712,000000,10.1111,10.131,9.19702,9.28185,1116136.224,0
+AUDC.US,D,20050713,000000,9.31915,9.76687,9.31915,9.58036,1241577.792,0
+AUDC.US,D,20050714,000000,9.69345,9.86012,9.62698,9.81448,522019.008,0
+AUDC.US,D,20050715,000000,9.68353,9.80456,9.60714,9.65476,182550.816,0
+AUDC.US,D,20050718,000000,9.60714,9.78671,9.60714,9.70139,594090,0
+AUDC.US,D,20050719,000000,9.72123,9.86905,9.71131,9.79563,290717.28,0
+AUDC.US,D,20050720,000000,9.8502,9.8502,9.68353,9.68353,252278.208,0
+AUDC.US,D,20050721,000000,9.6746,9.7381,9.4494,9.57044,575349.264,0
+AUDC.US,D,20050722,000000,9.59821,9.62698,9.24474,9.32798,430697.232,0
+AUDC.US,D,20050725,000000,9.30129,9.31915,8.95546,9.21637,941483.088,0
+AUDC.US,D,20050726,000000,9.14157,9.28185,8.45159,8.55427,3892524.048,0
+AUDC.US,D,20050727,000000,8.80625,8.8622,8.48889,8.60089,1748289.312,0
+AUDC.US,D,20050728,000000,8.61964,8.62877,8.39554,8.46101,1527507.072,0
+AUDC.US,D,20050729,000000,8.48889,8.6756,8.34901,8.47956,1337935.536,0
+AUDC.US,D,20050801,000000,8.69435,8.8249,8.56349,8.79673,943248.096,0
+AUDC.US,D,20050802,000000,9.01121,9.09494,8.90883,9.06726,676968.768,0
+AUDC.US,D,20050803,000000,9.03929,9.03929,8.76885,8.80625,427132.944,0
+AUDC.US,D,20050804,000000,8.83423,8.94603,8.6756,8.76885,298397.232,0
+AUDC.US,D,20050805,000000,8.77817,8.83423,8.6756,8.77817,198019.584,0
+AUDC.US,D,20050808,000000,8.72212,8.7876,8.49831,8.56349,499529.52,0
+AUDC.US,D,20050809,000000,8.65694,8.90883,8.62877,8.7128,352913.904,0
+AUDC.US,D,20050810,000000,8.80625,8.96458,8.7503,8.84355,559853.28,0
+AUDC.US,D,20050811,000000,8.90883,8.99256,8.6756,8.93671,327822.768,0
+AUDC.US,D,20050812,000000,8.95546,9.04821,8.70347,8.81548,243182.016,0
+AUDC.US,D,20050815,000000,8.87143,8.94603,8.7503,8.76885,244806.912,0
+AUDC.US,D,20050816,000000,8.7128,8.99256,8.70347,8.88085,328185.648,0
+AUDC.US,D,20050817,000000,9.00198,9.4871,8.96458,9.36478,650691.216,0
+AUDC.US,D,20050818,000000,9.4871,9.58036,9.32798,9.45833,708112.944,0
+AUDC.US,D,20050819,000000,9.43056,9.52579,9.17054,9.21637,455724.864,0
+AUDC.US,D,20050822,000000,9.23492,9.39335,9.20675,9.31012,519247.008,0
+AUDC.US,D,20050823,000000,9.26399,9.4871,9.04821,9.17054,425865.888,0
+AUDC.US,D,20050824,000000,9.12351,9.21637,8.90883,9.04821,267782.256,0
+AUDC.US,D,20050825,000000,9.03929,9.10446,8.96458,9.07688,162808.128,0
+AUDC.US,D,20050826,000000,9.04821,9.05784,8.83423,9.01121,205674.336,0
+AUDC.US,D,20050829,000000,9.03929,9.06726,8.88085,8.98343,205394.112,0
+AUDC.US,D,20050830,000000,8.94603,9.17054,8.94603,9.00198,134078.112,0
+AUDC.US,D,20050831,000000,8.95546,9.1873,8.91806,9.1873,188173.44,0
+AUDC.US,D,20050901,000000,9.23492,9.32798,8.95546,9.07688,203568.624,0
+AUDC.US,D,20050902,000000,9.09494,9.1873,9.06726,9.1873,94526.208,0
+AUDC.US,D,20050906,000000,9.25446,9.32798,9.09494,9.31012,249956.784,0
+AUDC.US,D,20050907,000000,9.19702,9.3378,9.14157,9.30129,205979.76,0
+AUDC.US,D,20050908,000000,9.31915,9.70139,9.24474,9.51587,349992.72,0
+AUDC.US,D,20050909,000000,9.51587,9.60714,9.44048,9.55159,195862.464,0
+AUDC.US,D,20050912,000000,9.45833,9.86012,9.45833,9.76687,386849.232,0
+AUDC.US,D,20050913,000000,10.131,10.2976,10.0377,10.2242,1086421.392,0
+AUDC.US,D,20050914,000000,10.2976,10.4484,10.1667,10.2044,777476.448,0
+AUDC.US,D,20050915,000000,10.253,10.2629,10.0853,10.0942,439347.888,0
+AUDC.US,D,20050916,000000,10.0942,10.3363,10.0754,10.2143,229589.136,0
+AUDC.US,D,20050919,000000,10.0099,10.1111,9.8502,9.95337,342734.112,0
+AUDC.US,D,20050920,000000,9.8502,10.0179,9.57044,9.83234,290272.752,0
+AUDC.US,D,20050921,000000,9.81448,9.81448,9.51587,9.66468,333322.416,0
+AUDC.US,D,20050922,000000,9.68353,9.68353,9.4871,9.56052,250367.04,0
+AUDC.US,D,20050923,000000,9.43056,9.68353,9.42192,9.58036,214544.736,0
+AUDC.US,D,20050926,000000,9.64583,9.91567,9.61706,9.75694,364329.504,0
+AUDC.US,D,20050927,000000,9.80456,10.3165,9.80456,10.253,584723.664,0
+AUDC.US,D,20050928,000000,10.1498,10.2341,9.8502,10.1022,386084.16,0
+AUDC.US,D,20050929,000000,9.94345,10.3264,9.86012,10.2242,301936.32,0
+AUDC.US,D,20050930,000000,10.2143,10.3363,10.1667,10.2728,210693.168,0
+AUDC.US,D,20051003,000000,10.2808,10.7937,10.131,10.7282,479980.368,0
+AUDC.US,D,20051004,000000,10.8482,10.8671,10.5417,10.8125,484958.88,0
+AUDC.US,D,20051005,000000,10.877,11.1012,10.8393,10.8393,1681008.336,0
+AUDC.US,D,20051006,000000,10.6438,10.7093,10.1667,10.2629,564188.688,0
+AUDC.US,D,20051007,000000,10.3075,10.4385,10.1667,10.2808,158545.296,0
+AUDC.US,D,20051010,000000,10.2629,10.4196,10.131,10.2044,172945.584,0
+AUDC.US,D,20051011,000000,10.1766,10.1766,9.74702,9.81448,271599.552,0
+AUDC.US,D,20051012,000000,9.8879,9.92361,9.44048,9.58036,368673.984,0
+AUDC.US,D,20051013,000000,9.54464,9.68353,9.37361,9.56052,296032.464,0
+AUDC.US,D,20051014,000000,9.60714,9.72817,9.38353,9.51587,282461.76,0
+AUDC.US,D,20051017,000000,9.51587,9.64583,9.37361,9.43056,344464.848,0
+AUDC.US,D,20051018,000000,9.57044,9.93353,9.53571,9.8502,993099.744,0
+AUDC.US,D,20051019,000000,9.84226,9.87798,9.6369,9.83234,562627.296,0
+AUDC.US,D,20051020,000000,9.75694,9.89782,9.56052,9.58036,167907.6,0
+AUDC.US,D,20051021,000000,9.69345,9.69345,9.45833,9.57044,174907.152,0
+AUDC.US,D,20051024,000000,9.60714,10.0377,9.60714,10.0278,314118,0
+AUDC.US,D,20051025,000000,9.8244,10.3075,9.8244,10.1865,501024.384,0
+AUDC.US,D,20051026,000000,10.1111,10.1577,9.91567,9.93353,523696.32,0
+AUDC.US,D,20051027,000000,9.98214,10.3075,9.90774,10.001,468037.584,0
+AUDC.US,D,20051028,000000,9.98214,10.2143,9.98214,10.1667,349026.048,0
+AUDC.US,D,20051031,000000,10.244,10.5784,10.2044,10.5139,505465.632,0
+AUDC.US,D,20051101,000000,10.3363,10.4296,9.92361,10.0278,753330.816,0
+AUDC.US,D,20051102,000000,10.0565,10.2143,10.0179,10.1022,258351.408,0
+AUDC.US,D,20051103,000000,10.121,10.244,9.95337,9.97222,364658.112,0
+AUDC.US,D,20051104,000000,10.2242,10.3829,10.0278,10.3542,338019.696,0
+AUDC.US,D,20051107,000000,10.2976,10.3542,10.0853,10.253,211831.2,0
+AUDC.US,D,20051108,000000,10.2341,10.2887,9.79563,9.87798,288987.552,0
+AUDC.US,D,20051109,000000,9.86012,10.0853,9.80456,10.001,173454.624,0
+AUDC.US,D,20051110,000000,9.93353,10.0754,9.79563,10.0655,166329.072,0
+AUDC.US,D,20051111,000000,10.0099,10.244,9.89782,10.121,242206.272,0
+AUDC.US,D,20051114,000000,9.98214,10.0179,9.84226,9.84226,215849.088,0
+AUDC.US,D,20051115,000000,9.75694,10.0278,9.71131,9.94345,357268.464,0
+AUDC.US,D,20051116,000000,9.90774,9.94345,9.81448,9.91567,214741.296,0
+AUDC.US,D,20051117,000000,9.8879,9.91567,9.43056,9.62698,306200.16,0
+AUDC.US,D,20051118,000000,9.56052,10.1111,9.56052,9.93353,404230.176,0
+AUDC.US,D,20051121,000000,9.99206,10.0377,9.8879,9.99206,318519.936,0
+AUDC.US,D,20051122,000000,9.32798,9.72123,9.10446,9.15139,1230826.464,0
+AUDC.US,D,20051123,000000,9.17054,9.32798,9.05784,9.19702,504264.096,0
+AUDC.US,D,20051125,000000,9.19702,9.21637,8.97391,9.11389,220772.16,0
+AUDC.US,D,20051128,000000,9.47718,9.76687,9.31012,9.70139,975260.16,0
+AUDC.US,D,20051129,000000,9.8244,9.8244,9.60714,9.6746,585642.96,0
+AUDC.US,D,20051130,000000,9.64583,9.91567,9.52579,9.62698,447879.6,0
+AUDC.US,D,20051201,000000,9.6746,9.86905,9.66468,9.72817,282312.576,0
+AUDC.US,D,20051202,000000,9.69345,9.84226,9.3378,9.69345,286231.68,0
+AUDC.US,D,20051205,000000,9.59821,9.66468,9.58036,9.58036,127886.976,0
+AUDC.US,D,20051206,000000,9.58036,9.70139,9.58036,9.66468,215118.288,0
+AUDC.US,D,20051207,000000,9.66468,9.86905,9.64583,9.66468,271225.584,0
+AUDC.US,D,20051208,000000,9.74702,9.74702,9.58036,9.72123,391917.456,0
+AUDC.US,D,20051209,000000,9.69345,9.83234,9.69345,9.77679,205716.672,0
+AUDC.US,D,20051212,000000,9.75694,10.0099,9.75694,9.87798,193386.816,0
+AUDC.US,D,20051213,000000,9.89782,9.95337,9.72817,9.83234,193236.624,0
+AUDC.US,D,20051214,000000,9.8879,9.97222,9.76687,9.8502,372379.392,0
+AUDC.US,D,20051215,000000,9.8244,10.4296,9.8244,10.4107,812653.632,0
+AUDC.US,D,20051216,000000,10.4484,10.7183,10.1667,10.2242,511236.432,0
+AUDC.US,D,20051219,000000,10.3542,10.8393,10.2808,10.6806,839827.296,0
+AUDC.US,D,20051220,000000,10.5883,10.8304,10.494,10.6528,552385.008,0
+AUDC.US,D,20051221,000000,10.4663,10.999,10.4663,10.8304,709906.176,0
+AUDC.US,D,20051222,000000,10.8304,10.999,10.6161,10.9613,559933.92,0
+AUDC.US,D,20051223,000000,11.0079,11.0546,10.8482,10.9236,257033.952,0
+AUDC.US,D,20051227,000000,10.4752,10.6994,10.4663,10.5238,420243.264,0
+AUDC.US,D,20051228,000000,10.4484,10.5238,10.2728,10.3641,247061.808,0
+AUDC.US,D,20051229,000000,10.3264,10.6528,10.3075,10.5139,152664.624,0
+AUDC.US,D,20051230,000000,10.4296,10.494,10.3542,10.3542,182154.672,0
+AUDC.US,D,20060103,000000,10.6071,11.1468,10.6071,11.0347,624019.536,0
+AUDC.US,D,20060104,000000,11.128,11.4365,11.0546,11.2679,859385.52,0
+AUDC.US,D,20060105,000000,10.9325,11.6607,10.9147,11.6607,719704.944,0
+AUDC.US,D,20060106,000000,11.5675,11.7073,11.3631,11.4841,398769.84,0
+AUDC.US,D,20060109,000000,11.3978,11.8204,11.2679,11.754,443145.024,0
+AUDC.US,D,20060110,000000,11.744,12.0149,11.6696,11.9315,590295.888,0
+AUDC.US,D,20060111,000000,12.2381,12.3234,11.9871,12.0248,458919.216,0
+AUDC.US,D,20060112,000000,12.1071,12.1835,11.8294,11.9216,354023.712,0
+AUDC.US,D,20060113,000000,12.0248,12.1538,11.8651,11.9216,233661.456,0
+AUDC.US,D,20060117,000000,12.0149,12.3502,11.9038,12.1538,852944.4,0
+AUDC.US,D,20060118,000000,12.1071,12.2857,11.9315,12.2113,274919.904,0
+AUDC.US,D,20060119,000000,12.2202,12.3879,12.0992,12.1736,312097.968,0
+AUDC.US,D,20060120,000000,12.2202,12.3145,11.9871,12.1171,230955.984,0
+AUDC.US,D,20060123,000000,12.1171,12.127,11.8562,11.874,389605.104,0
+AUDC.US,D,20060124,000000,11.8651,12.2292,11.8204,12.0903,306560.016,0
+AUDC.US,D,20060125,000000,12.0337,12.1637,11.9504,12.0992,245123.424,0
+AUDC.US,D,20060126,000000,12.0437,12.3502,12.0337,12.1835,222232.752,0
+AUDC.US,D,20060127,000000,12.1835,12.1925,12.0149,12.0714,350768.88,0
+AUDC.US,D,20060130,000000,11.8105,12.2202,11.8105,12.1171,625641.408,0
+AUDC.US,D,20060131,000000,11.5308,12.0813,11.2778,11.8204,1531902.96,0
+AUDC.US,D,20060201,000000,11.7173,12.1438,11.6141,12.0536,965238.624,0
+AUDC.US,D,20060202,000000,12.0337,12.0625,11.7351,11.8294,221572.512,0
+AUDC.US,D,20060203,000000,11.7639,11.9038,11.7073,11.754,394019.136,0
+AUDC.US,D,20060206,000000,11.6875,11.8204,11.5208,11.6518,314886.096,0
+AUDC.US,D,20060207,000000,11.379,11.5119,11.3254,11.4266,262324.944,0
+AUDC.US,D,20060208,000000,11.4266,11.8105,11.4067,11.6419,249325.776,0
+AUDC.US,D,20060209,000000,11.7173,11.7173,11.5942,11.6419,189072.576,0
+AUDC.US,D,20060210,000000,11.6419,11.6419,11.4752,11.6141,109270.224,0
+AUDC.US,D,20060213,000000,11.5308,11.6329,11.4365,11.4554,120970.08,0
+AUDC.US,D,20060214,000000,11.3065,11.502,11.1944,11.4554,335733.552,0
+AUDC.US,D,20060215,000000,11.3155,11.5208,11.1944,11.4464,244530.72,0
+AUDC.US,D,20060216,000000,11.4167,11.5208,11.2411,11.3254,312291.504,0
+AUDC.US,D,20060217,000000,11.2966,11.372,11.2222,11.2222,178121.664,0
+AUDC.US,D,20060221,000000,11.0823,11.1468,10.6438,10.9425,557593.344,0
+AUDC.US,D,20060222,000000,10.8393,10.9325,10.6895,10.7738,224237.664,0
+AUDC.US,D,20060223,000000,10.5972,11.0546,10.5972,10.8482,472257.072,0
+AUDC.US,D,20060224,000000,10.8214,10.8671,10.6994,10.7738,128572.416,0
+AUDC.US,D,20060227,000000,10.7569,11.0546,10.6994,10.9514,179031.888,0
+AUDC.US,D,20060228,000000,10.9325,10.9702,10.6895,10.7093,128707.488,0
+AUDC.US,D,20060301,000000,10.7937,11.5308,10.7937,11.4752,950047.056,0
+AUDC.US,D,20060302,000000,11.4841,11.4841,11.1944,11.2222,339925.824,0
+AUDC.US,D,20060303,000000,11.2312,11.3542,11.1944,11.2966,161795.088,0
+AUDC.US,D,20060306,000000,11.3631,11.5208,11.3442,11.4365,298706.688,0
+AUDC.US,D,20060307,000000,11.4266,11.4365,11.3065,11.372,233544.528,0
+AUDC.US,D,20060308,000000,11.2877,11.4464,11.2312,11.3353,226770.768,0
+AUDC.US,D,20060309,000000,11.2966,11.3978,11.2312,11.2778,203556.528,0
+AUDC.US,D,20060310,000000,11.3155,11.379,11.2411,11.3155,144782.064,0
+AUDC.US,D,20060313,000000,11.502,11.9216,11.379,11.6607,710404.128,0
+AUDC.US,D,20060314,000000,11.6329,11.8651,11.6141,11.8294,416345.328,0
+AUDC.US,D,20060315,000000,11.8562,11.9038,11.7728,11.7917,321463.296,0
+AUDC.US,D,20060316,000000,11.8383,11.9871,11.754,11.9038,278626.32,0
+AUDC.US,D,20060317,000000,11.8938,12.3502,11.8462,12.248,534366,0
+AUDC.US,D,20060320,000000,12.2202,12.4901,12.0813,12.2946,764207.136,0
+AUDC.US,D,20060321,000000,12.2679,12.5,12.1637,12.4256,593614.224,0
+AUDC.US,D,20060322,000000,12.4067,12.5853,12.3046,12.5853,384259.68,0
+AUDC.US,D,20060323,000000,12.5942,12.621,12.3978,12.6022,182633.472,0
+AUDC.US,D,20060324,000000,12.5665,12.9851,12.4067,12.9573,384139.728,0
+AUDC.US,D,20060327,000000,12.8185,13.3482,12.8185,13.2946,632821.392,0
+AUDC.US,D,20060328,000000,13.247,13.6577,13.2004,13.2272,958190.688,0
+AUDC.US,D,20060329,000000,12.8274,13.0784,12.7153,12.8363,357063.84,0
+AUDC.US,D,20060330,000000,12.7698,12.8641,12.5942,12.8274,284298.336,0
+AUDC.US,D,20060331,000000,12.8829,12.9296,12.744,12.8919,252839.664,0
+AUDC.US,D,20060403,000000,12.7798,12.9296,12.7242,12.7698,331323.552,0
+AUDC.US,D,20060404,000000,12.7698,13.1538,12.7698,12.9663,264264.336,0
+AUDC.US,D,20060405,000000,12.9663,13.1538,12.9385,13.0417,189506.016,0
+AUDC.US,D,20060406,000000,12.9851,13.0605,12.6875,12.744,150060.96,0
+AUDC.US,D,20060407,000000,12.7798,13.0327,12.6389,12.8442,119042.784,0
+AUDC.US,D,20060410,000000,12.8274,12.8641,12.7609,12.8085,223498.8,0
+AUDC.US,D,20060411,000000,12.744,12.8363,12.7341,12.8274,173576.592,0
+AUDC.US,D,20060412,000000,12.8641,12.8641,12.6677,12.8274,54890.64,0
+AUDC.US,D,20060413,000000,12.8363,13.1538,12.6875,12.9851,121604.112,0
+AUDC.US,D,20060417,000000,12.9663,13.0238,12.621,12.874,220857.84,0
+AUDC.US,D,20060418,000000,12.9385,12.9851,12.7054,12.9196,139114.08,0
+AUDC.US,D,20060419,000000,12.874,13.3661,12.874,13.3125,282357.936,0
+AUDC.US,D,20060420,000000,13.247,13.3661,13.2093,13.2847,174909.168,0
+AUDC.US,D,20060421,000000,13.247,13.3393,13.1161,13.1726,185512.32,0
+AUDC.US,D,20060424,000000,13.125,13.125,12.7609,12.7798,378392.112,0
+AUDC.US,D,20060425,000000,12.8641,12.8641,12.5377,12.752,391789.44,0
+AUDC.US,D,20060426,000000,12.8442,12.9573,12.6488,12.874,103989.312,0
+AUDC.US,D,20060427,000000,12.8442,12.8542,12.4722,12.4722,376403.328,0
+AUDC.US,D,20060428,000000,12.4355,12.752,12.3591,12.7054,243339.264,0
+AUDC.US,D,20060501,000000,12.7054,12.9385,12.6964,12.7897,273329.28,0
+AUDC.US,D,20060502,000000,12.7341,13.0238,12.6577,12.9851,146490.624,0
+AUDC.US,D,20060503,000000,12.995,13.0605,12.9097,12.9385,91272.384,0
+AUDC.US,D,20060504,000000,12.9097,13.0327,12.8829,13.0139,96285.168,0
+AUDC.US,D,20060505,000000,13.0605,13.0605,12.8274,12.8442,157787.28,0
+AUDC.US,D,20060508,000000,12.9196,12.9196,11.9315,12.0625,959119.056,0
+AUDC.US,D,20060509,000000,12.0437,12.248,11.6875,11.9405,934835.328,0
+AUDC.US,D,20060510,000000,11.9683,12.1835,11.9683,12.0625,258775.776,0
+AUDC.US,D,20060511,000000,12.1359,12.2381,11.6329,11.6607,324518.544,0
+AUDC.US,D,20060512,000000,11.6518,11.7272,11.5308,11.6607,573000.624,0
+AUDC.US,D,20060515,000000,11.5675,11.6607,11.4752,11.5397,174134.016,0
+AUDC.US,D,20060516,000000,11.9127,12.4256,11.8383,12.2946,760216.464,0
+AUDC.US,D,20060517,000000,12.4812,12.5,11.996,12.1925,544921.776,0
+AUDC.US,D,20060518,000000,12.1071,12.2381,11.874,12.127,263651.472,0
+AUDC.US,D,20060519,000000,12.127,12.2579,11.9405,12.2113,216462.96,0
+AUDC.US,D,20060522,000000,11.9038,11.9405,11.5575,11.8006,521322.48,0
+AUDC.US,D,20060523,000000,11.8651,12.127,11.7272,11.874,278033.616,0
+AUDC.US,D,20060524,000000,11.8562,11.8562,11.4365,11.6607,256162.032,0
+AUDC.US,D,20060525,000000,11.6875,11.9127,11.6042,11.9127,115252.704,0
+AUDC.US,D,20060526,000000,11.9593,12.127,11.8105,12.0536,104803.776,0
+AUDC.US,D,20060530,000000,11.8383,11.8383,11.3889,11.4554,216302.688,0
+AUDC.US,D,20060531,000000,11.4554,11.5942,11.1101,11.2589,367131.744,0
+AUDC.US,D,20060601,000000,11.2312,11.372,11.2044,11.3065,180548.928,0
+AUDC.US,D,20060602,000000,11.3254,11.372,11.1944,11.2679,230340.096,0
+AUDC.US,D,20060605,000000,11.2778,11.3353,11.0169,11.0446,145890.864,0
+AUDC.US,D,20060606,000000,10.9325,10.9802,10.2242,10.4296,735790.608,0
+AUDC.US,D,20060607,000000,10.4296,10.5972,10.3919,10.4841,307234.368,0
+AUDC.US,D,20060608,000000,10.4841,10.5972,10.131,10.5417,279448.848,0
+AUDC.US,D,20060609,000000,10.5139,10.6706,10.4752,10.4752,180384.624,0
+AUDC.US,D,20060612,000000,10.374,10.4107,10.0278,10.1954,225549.072,0
+AUDC.US,D,20060613,000000,10.0853,10.3075,10.0377,10.0565,247481.136,0
+AUDC.US,D,20060614,000000,10.131,10.1865,9.68353,9.89782,291791.808,0
+AUDC.US,D,20060615,000000,10.1399,10.4484,10.0278,10.4018,181310.976,0
+AUDC.US,D,20060616,000000,10.3442,10.3919,10.0466,10.1954,222376.896,0
+AUDC.US,D,20060619,000000,10.2887,10.3442,10.0942,10.1577,65058.336,0
+AUDC.US,D,20060620,000000,10.121,10.3442,10.1111,10.2143,205601.76,0
+AUDC.US,D,20060621,000000,10.1865,10.5605,10.1498,10.4196,276018.624,0
+AUDC.US,D,20060622,000000,10.374,10.4841,10.2044,10.3542,113233.68,0
+AUDC.US,D,20060623,000000,10.3165,10.3264,10.2242,10.3075,141256.08,0
+AUDC.US,D,20060626,000000,10.2341,10.2728,10.1766,10.2143,164830.176,0
+AUDC.US,D,20060627,000000,10.2044,10.2044,9.70139,9.79563,251965.728,0
+AUDC.US,D,20060628,000000,9.80456,9.86905,9.69345,9.78671,157997.952,0
+AUDC.US,D,20060629,000000,9.81448,10.2976,9.76687,10.2143,322486.416,0
+AUDC.US,D,20060630,000000,10.1667,10.3075,10.1577,10.1667,168769.44,0
+AUDC.US,D,20060703,000000,10.3165,10.4107,10.2629,10.3264,40205.088,0
+AUDC.US,D,20060705,000000,10.2341,10.4018,10.0754,10.1667,113368.752,0
+AUDC.US,D,20060706,000000,10.5139,10.5694,10.2976,10.4484,433374.48,0
+AUDC.US,D,20060707,000000,10.4484,10.4484,10.0466,10.2044,223797.168,0
+AUDC.US,D,20060710,000000,10.244,10.244,9.93353,9.95337,153367.2,0
+AUDC.US,D,20060711,000000,9.93353,9.93353,9.4494,9.59821,949702.32,0
+AUDC.US,D,20060712,000000,9.4131,9.50694,9.30129,9.31915,365496.768,0
+AUDC.US,D,20060713,000000,9.07688,9.16081,8.92738,9.04821,494117.568,0
+AUDC.US,D,20060714,000000,8.99256,9.00198,8.65694,8.79673,268524.144,0
+AUDC.US,D,20060717,000000,8.79673,8.93671,8.76885,8.81548,124657.344,0
+AUDC.US,D,20060718,000000,9.07688,9.14157,8.76885,8.90883,155708.784,0
+AUDC.US,D,20060719,000000,8.88085,8.94603,8.83423,8.88085,167659.632,0
+AUDC.US,D,20060720,000000,9.03929,9.09494,8.55427,8.55427,240494.688,0
+AUDC.US,D,20060721,000000,8.62877,8.7503,8.51687,8.58234,190596.672,0
+AUDC.US,D,20060724,000000,8.69435,8.95546,8.68472,8.84355,124563.6,0
+AUDC.US,D,20060725,000000,8.8249,8.8995,8.69435,8.8622,179873.568,0
+AUDC.US,D,20060726,000000,8.7876,8.92738,8.72212,8.88998,195483.456,0
+AUDC.US,D,20060727,000000,8.92738,8.96458,8.7876,8.8249,370562.976,0
+AUDC.US,D,20060728,000000,8.85278,8.88085,8.68472,8.7503,77234.976,0
+AUDC.US,D,20060731,000000,8.83423,9.08621,8.76885,9.04821,233455.824,0
+AUDC.US,D,20060801,000000,9.60714,9.70139,9.22609,9.27401,788427.36,0
+AUDC.US,D,20060802,000000,9.52579,9.77679,9.27401,9.70139,425764.08,0
+AUDC.US,D,20060803,000000,9.61706,9.66468,9.31012,9.32798,187440.624,0
+AUDC.US,D,20060804,000000,9.31012,9.56052,9.23492,9.32798,148681.008,0
+AUDC.US,D,20060807,000000,9.43056,9.44048,9.11389,9.27401,164717.28,0
+AUDC.US,D,20060808,000000,9.27401,9.32798,9.16081,9.22609,210340.368,0
+AUDC.US,D,20060809,000000,9.26399,9.31915,9.05784,9.06726,47936.448,0
+AUDC.US,D,20060810,000000,9.04821,9.19702,9.04821,9.16081,62316.576,0
+AUDC.US,D,20060811,000000,9.17966,9.17966,9.12351,9.14157,56838.096,0
+AUDC.US,D,20060814,000000,9.22609,9.32798,9.08621,9.31012,255134.88,0
+AUDC.US,D,20060815,000000,9.4131,9.56052,9.25446,9.31915,319281.984,0
+AUDC.US,D,20060816,000000,9.37361,9.43056,9.13313,9.31915,397011.888,0
+AUDC.US,D,20060817,000000,9.32798,9.62698,9.28185,9.36478,333927.216,0
+AUDC.US,D,20060818,000000,9.35635,9.47718,9.31012,9.32798,218673.504,0
+AUDC.US,D,20060821,000000,9.19702,9.27401,9.04821,9.17966,259435.008,0
+AUDC.US,D,20060822,000000,9.11389,9.19702,8.81548,9.00198,382369.68,0
+AUDC.US,D,20060823,000000,8.98343,9.02996,8.83423,8.87143,184079.952,0
+AUDC.US,D,20060824,000000,8.93671,9.02996,8.76885,8.8249,246909.6,0
+AUDC.US,D,20060825,000000,8.81548,8.85278,8.76885,8.81548,152946.864,0
+AUDC.US,D,20060828,000000,8.80625,8.81548,8.61964,8.7503,254487.744,0
+AUDC.US,D,20060829,000000,8.87143,9.34663,8.84355,9.27401,421820.784,0
+AUDC.US,D,20060830,000000,9.43056,9.46726,9.1873,9.36478,277718.112,0
+AUDC.US,D,20060831,000000,9.34663,9.43056,9.19702,9.27401,612616.032,0
+AUDC.US,D,20060901,000000,9.38353,9.38353,9.10446,9.24474,151871.328,0
+AUDC.US,D,20060905,000000,9.24474,9.57044,9.10446,9.53571,557289.936,0
+AUDC.US,D,20060906,000000,9.51587,9.53571,9.31012,9.32798,309023.568,0
+AUDC.US,D,20060907,000000,9.31012,9.34663,9.21637,9.24474,115535.952,0
+AUDC.US,D,20060908,000000,9.30129,9.37361,9.23492,9.32798,84899.808,0
+AUDC.US,D,20060911,000000,9.17054,9.27401,9.09494,9.23492,187643.232,0
+AUDC.US,D,20060912,000000,9.21637,9.34663,9.17054,9.24474,198929.808,0
+AUDC.US,D,20060913,000000,9.28185,9.28185,9.02063,9.10446,303974.496,0
+AUDC.US,D,20060914,000000,9.02996,9.28185,9.02996,9.19702,354489.408,0
+AUDC.US,D,20060915,000000,9.17966,9.32798,9.15139,9.30129,112140,0
+AUDC.US,D,20060918,000000,9.31915,9.44048,9.21637,9.21637,249657.408,0
+AUDC.US,D,20060919,000000,9.21637,9.27401,9.00198,9.17966,161036.064,0
+AUDC.US,D,20060920,000000,9.1873,9.29167,9.13313,9.16081,232119.216,0
+AUDC.US,D,20060921,000000,9.17054,9.31012,9.16081,9.22609,115914.96,0
+AUDC.US,D,20060922,000000,9.24474,9.25446,9.02063,9.12351,102043.872,0
+AUDC.US,D,20060925,000000,9.13313,9.23492,9.04821,9.04821,99962.352,0
+AUDC.US,D,20060926,000000,9.01121,9.14157,9.01121,9.08621,113365.728,0
+AUDC.US,D,20060927,000000,9.03929,9.09494,8.8622,8.88085,293222.16,0
+AUDC.US,D,20060928,000000,8.90883,8.96458,8.73155,8.8622,219421.44,0
+AUDC.US,D,20060929,000000,8.95546,8.95546,8.7503,8.75942,323495.424,0
+AUDC.US,D,20061002,000000,8.97391,8.97391,8.7876,8.83423,84681.072,0
+AUDC.US,D,20061003,000000,8.87143,8.93671,8.75942,8.75942,188197.632,0
+AUDC.US,D,20061004,000000,8.8622,8.91806,8.76885,8.7876,310419.648,0
+AUDC.US,D,20061005,000000,8.76885,8.87143,8.7503,8.81548,247207.968,0
+AUDC.US,D,20061006,000000,8.7503,8.79673,8.62877,8.66617,159569.424,0
+AUDC.US,D,20061009,000000,8.64742,8.95546,8.21845,8.76885,315027.216,0
+AUDC.US,D,20061010,000000,8.8622,8.95546,8.83423,8.95546,132932.016,0
+AUDC.US,D,20061011,000000,9.11389,9.31012,9.02063,9.29167,481017.6,0
+AUDC.US,D,20061012,000000,9.32798,9.6369,9.32798,9.52579,658828.8,0
+AUDC.US,D,20061013,000000,9.64583,9.98214,9.56052,9.89782,760090.464,0
+AUDC.US,D,20061016,000000,10.0655,10.3165,9.97222,10.244,450012.528,0
+AUDC.US,D,20061017,000000,10.1954,10.3165,10.001,10.2728,454643.28,0
+AUDC.US,D,20061018,000000,10.2629,10.4018,10.1766,10.2629,337145.76,0
+AUDC.US,D,20061019,000000,10.3075,10.3442,10.244,10.2629,321611.472,0
+AUDC.US,D,20061020,000000,10.244,10.4018,10.1766,10.2728,221840.64,0
+AUDC.US,D,20061023,000000,10.131,10.3363,10.121,10.1954,243083.232,0
+AUDC.US,D,20061024,000000,10.1399,10.2887,10.1111,10.2728,180118.512,0
+AUDC.US,D,20061025,000000,10.1766,10.4841,10.1111,10.4484,177853.536,0
+AUDC.US,D,20061026,000000,10.4296,10.4663,10.244,10.2629,300910.176,0
+AUDC.US,D,20061027,000000,10.2242,10.4663,10.2242,10.2629,81599.616,0
+AUDC.US,D,20061030,000000,10.0942,10.4841,10.0754,10.3829,368052.048,0
+AUDC.US,D,20061031,000000,10.4196,10.4484,10.1865,10.3363,104516.496,0
+AUDC.US,D,20061101,000000,10.4107,10.4107,10.0278,10.0278,154841.904,0
+AUDC.US,D,20061102,000000,9.98214,10.0179,9.26399,9.28185,769764.24,0
+AUDC.US,D,20061103,000000,9.39335,9.69345,9.34663,9.54464,261035.712,0
+AUDC.US,D,20061106,000000,9.60714,9.8244,9.60714,9.79563,239340.528,0
+AUDC.US,D,20061107,000000,9.14157,9.14157,8.53562,8.61012,1973846.448,0
+AUDC.US,D,20061108,000000,8.8622,8.8622,8.68472,8.7128,650392.848,0
+AUDC.US,D,20061109,000000,8.85278,8.85278,8.43304,8.43304,355007.52,0
+AUDC.US,D,20061110,000000,8.58234,8.62877,8.46101,8.62877,176543.136,0
+AUDC.US,D,20061113,000000,8.69435,8.7128,8.47024,8.52629,207859.68,0
+AUDC.US,D,20061114,000000,8.52629,8.57292,8.34901,8.40496,738909.36,0
+AUDC.US,D,20061115,000000,8.44216,8.57292,8.30238,8.49831,343775.376,0
+AUDC.US,D,20061116,000000,8.53562,8.58234,8.43304,8.50764,169072.848,0
+AUDC.US,D,20061117,000000,8.48889,8.53562,8.34901,8.43304,154021.392,0
+AUDC.US,D,20061120,000000,8.43304,8.47024,8.30238,8.39554,338069.088,0
+AUDC.US,D,20061121,000000,8.46101,8.46101,8.28373,8.32103,367864.56,0
+AUDC.US,D,20061122,000000,8.38631,8.38631,8.18115,8.27431,478581.264,0
+AUDC.US,D,20061124,000000,8.28373,8.29306,8.22778,8.22778,75501.216,0
+AUDC.US,D,20061127,000000,8.46101,8.62877,8.32103,8.37708,990568.656,0
+AUDC.US,D,20061128,000000,8.44216,8.53562,8.32103,8.46101,1248880.752,0
+AUDC.US,D,20061129,000000,8.52629,8.6756,8.46101,8.62877,569720.592,0
+AUDC.US,D,20061130,000000,8.65694,9.00198,8.65694,8.96458,1103017.104,0
+AUDC.US,D,20061201,000000,8.97391,9.08621,8.87143,8.95546,481467.168,0
+AUDC.US,D,20061204,000000,8.95546,9.08621,8.8622,9.03929,318879.792,0
+AUDC.US,D,20061205,000000,9.01121,9.32798,9.01121,9.1873,403954.992,0
+AUDC.US,D,20061206,000000,9.23492,9.26399,8.8995,8.96458,222611.76,0
+AUDC.US,D,20061207,000000,9.02996,9.08621,8.8622,8.90883,390549.6,0
+AUDC.US,D,20061208,000000,8.87143,8.95546,8.7128,8.87143,268872.912,0
+AUDC.US,D,20061211,000000,8.87143,9.00198,8.85278,8.97391,149902.704,0
+AUDC.US,D,20061212,000000,8.90883,8.95546,8.72212,8.87143,340055.856,0
+AUDC.US,D,20061213,000000,8.90883,8.97391,8.7876,8.87143,239800.176,0
+AUDC.US,D,20061214,000000,8.85278,9.08621,8.85278,9.04821,305860.464,0
+AUDC.US,D,20061215,000000,9.05784,9.16081,8.97391,9.04821,222922.224,0
+AUDC.US,D,20061218,000000,9.04821,9.14157,8.81548,8.88998,270546.192,0
+AUDC.US,D,20061219,000000,8.84355,8.87143,8.73155,8.80625,224308.224,0
+AUDC.US,D,20061220,000000,8.77817,9.00198,8.77817,8.92738,296873.136,0
+AUDC.US,D,20061221,000000,8.8995,9.02063,8.8249,8.97391,376785.36,0
+AUDC.US,D,20061222,000000,8.94603,8.94603,8.88998,8.90883,177535.008,0
+AUDC.US,D,20061226,000000,8.85278,8.92738,8.8249,8.88998,325665.648,0
+AUDC.US,D,20061227,000000,8.8622,8.92738,8.8622,8.8995,849924.432,0
+AUDC.US,D,20061228,000000,8.8995,8.91806,8.81548,8.85278,399044.016,0
+AUDC.US,D,20061229,000000,8.8249,8.8249,8.53562,8.74077,199721.088,0
+AUDC.US,D,20070103,000000,8.81548,8.94603,8.7503,8.90883,473863.824,0
+AUDC.US,D,20070104,000000,8.7876,8.90883,8.7876,8.8249,416234.448,0
+AUDC.US,D,20070105,000000,8.81548,8.98343,8.81548,8.83423,270779.04,0
+AUDC.US,D,20070108,000000,8.8249,9.28185,8.8249,9.14157,442857.744,0
+AUDC.US,D,20070109,000000,9.16081,9.20675,8.77817,8.93671,356714.064,0
+AUDC.US,D,20070110,000000,8.87143,8.92738,8.83423,8.8622,280360.08,0
+AUDC.US,D,20070111,000000,8.84355,8.95546,8.7876,8.88085,234436.608,0
+AUDC.US,D,20070112,000000,8.8995,9.02996,8.77817,8.88998,102576.096,0
+AUDC.US,D,20070116,000000,8.96458,9.01121,8.8249,8.87143,365440.32,0
+AUDC.US,D,20070117,000000,8.85278,8.98343,8.85278,8.8622,284205.6,0
+AUDC.US,D,20070118,000000,8.8622,8.97391,8.84355,8.8995,414108.576,0
+AUDC.US,D,20070119,000000,8.88085,9.1873,8.83423,9.07688,446305.104,0
+AUDC.US,D,20070122,000000,9.11389,9.31012,9.08621,9.11389,563744.16,0
+AUDC.US,D,20070123,000000,9.12351,9.4131,9.08621,9.31915,432698.112,0
+AUDC.US,D,20070124,000000,9.34663,9.65476,9.31915,9.56052,563772.384,0
+AUDC.US,D,20070125,000000,9.61706,9.65476,9.4494,9.4871,540881.712,0
+AUDC.US,D,20070126,000000,9.46726,9.51587,9.32798,9.43056,139894.272,0
+AUDC.US,D,20070129,000000,9.39335,9.50694,9.39335,9.46726,209531.952,0
+AUDC.US,D,20070130,000000,9.49702,9.49702,9.35635,9.42192,116678.016,0
+AUDC.US,D,20070131,000000,9.42192,9.42192,9.07688,9.23492,286432.272,0
+AUDC.US,D,20070201,000000,9.17966,9.40317,9.17054,9.40317,127168.272,0
+AUDC.US,D,20070202,000000,9.3378,9.47718,9.32798,9.32798,115364.592,0
+AUDC.US,D,20070205,000000,9.34663,9.34663,9.00198,9.09494,357614.208,0
+AUDC.US,D,20070206,000000,9.28185,9.70139,9.25446,9.44048,574277.76,0
+AUDC.US,D,20070207,000000,9.43056,9.62698,9.34663,9.55159,321198.192,0
+AUDC.US,D,20070208,000000,9.42192,9.59821,9.42192,9.59821,342059.76,0
+AUDC.US,D,20070209,000000,9.61706,9.6369,9.38353,9.49702,469673.568,0
+AUDC.US,D,20070212,000000,9.4131,9.45833,9.1873,9.43056,364477.68,0
+AUDC.US,D,20070213,000000,9.40317,9.43056,9.29167,9.4131,270596.592,0
+AUDC.US,D,20070214,000000,9.38353,9.52579,9.32798,9.47718,376498.08,0
+AUDC.US,D,20070215,000000,9.44048,9.53571,9.31012,9.50694,316088.64,0
+AUDC.US,D,20070216,000000,9.55159,9.60714,9.39335,9.51587,198797.76,0
+AUDC.US,D,20070220,000000,9.39335,9.46726,9.3378,9.40317,331758,0
+AUDC.US,D,20070221,000000,9.3378,9.4494,9.19702,9.42192,203180.544,0
+AUDC.US,D,20070222,000000,9.4131,9.44048,9.32798,9.35635,346552.416,0
+AUDC.US,D,20070223,000000,9.40317,9.6369,9.34663,9.53571,407318.688,0
+AUDC.US,D,20070226,000000,9.51587,9.52579,9.37361,9.4494,180176.976,0
+AUDC.US,D,20070227,000000,9.31012,9.3378,9.14157,9.23492,551590.704,0
+AUDC.US,D,20070228,000000,9.19702,9.20675,8.91806,9.09494,318860.64,0
+AUDC.US,D,20070301,000000,8.93671,9.06726,8.84355,8.99256,370965.168,0
+AUDC.US,D,20070302,000000,8.95546,9.02063,8.88998,8.95546,252761.04,0
+AUDC.US,D,20070305,000000,8.70347,8.79673,8.6756,8.7503,277108.272,0
+AUDC.US,D,20070306,000000,8.83423,8.97391,8.79673,8.94603,114288.048,0
+AUDC.US,D,20070307,000000,8.90883,8.90883,8.73155,8.76885,70270.704,0
+AUDC.US,D,20070308,000000,8.84355,8.93671,8.69435,8.80625,141272.208,0
+AUDC.US,D,20070309,000000,8.87143,8.90883,8.68472,8.7876,100531.872,0
+AUDC.US,D,20070312,000000,8.76885,9.01121,8.76885,8.95546,193499.712,0
+AUDC.US,D,20070313,000000,8.93671,8.93671,8.81548,8.8995,228007.584,0
+AUDC.US,D,20070314,000000,8.85278,8.85278,6.75377,6.94048,4602632.832,0
+AUDC.US,D,20070315,000000,6.79117,6.80962,6.34345,6.37133,2814143.472,0
+AUDC.US,D,20070316,000000,6.37133,6.48323,6.2501,6.38075,896362.992,0
+AUDC.US,D,20070319,000000,6.52996,6.52996,6.2874,6.31538,640797.696,0
+AUDC.US,D,20070320,000000,6.3247,6.33403,6.15685,6.23145,1133936.496,0
+AUDC.US,D,20070321,000000,6.20337,6.37133,6.16607,6.3621,541658.88,0
+AUDC.US,D,20070322,000000,6.40863,6.47411,6.35268,6.41815,445640.832,0
+AUDC.US,D,20070323,000000,6.43681,6.44593,6.2501,6.34345,329872.032,0
+AUDC.US,D,20070326,000000,6.31538,6.42738,6.2501,6.39018,326543.616,0
+AUDC.US,D,20070327,000000,6.63264,6.68849,6.27808,6.33403,836498.88,0
+AUDC.US,D,20070328,000000,6.34345,6.3994,6.2874,6.33403,397760.832,0
+AUDC.US,D,20070329,000000,6.3994,6.40863,6.2874,6.34345,352436.112,0
+AUDC.US,D,20070330,000000,6.34345,6.34345,6.1755,6.30615,445712.4,0
+AUDC.US,D,20070402,000000,6.2874,6.34345,6.15685,6.16607,203886.144,0
+AUDC.US,D,20070403,000000,6.16607,6.25942,6.16607,6.20337,174948.48,0
+AUDC.US,D,20070404,000000,6.18482,6.26885,6.1755,6.24077,116937.072,0
+AUDC.US,D,20070405,000000,6.2874,6.3621,6.25942,6.2874,188342.784,0
+AUDC.US,D,20070409,000000,6.26885,6.35268,6.26885,6.2874,154811.664,0
+AUDC.US,D,20070410,000000,6.27808,6.33403,6.15685,6.25942,454882.176,0
+AUDC.US,D,20070411,000000,6.29673,6.33403,6.1755,6.19405,233179.632,0
+AUDC.US,D,20070412,000000,6.19405,6.38075,6.19405,6.2874,207369.792,0
+AUDC.US,D,20070413,000000,6.26885,6.45546,6.26885,6.35268,223275.024,0
+AUDC.US,D,20070416,000000,6.34345,6.43681,6.34345,6.43681,177435.216,0
+AUDC.US,D,20070417,000000,6.42738,6.54861,6.3994,6.46468,427411.152,0
+AUDC.US,D,20070418,000000,6.3994,6.70724,6.35268,6.55804,523183.248,0
+AUDC.US,D,20070419,000000,6.50198,6.51141,6.43681,6.47411,177286.032,0
+AUDC.US,D,20070420,000000,6.52996,6.54861,6.44593,6.54861,115169.04,0
+AUDC.US,D,20070423,000000,6.50198,6.52054,6.45546,6.50198,188668.368,0
+AUDC.US,D,20070424,000000,6.52996,6.53938,6.39018,6.53938,151475.184,0
+AUDC.US,D,20070425,000000,6.52996,6.57659,6.40863,6.49266,176774.976,0
+AUDC.US,D,20070426,000000,6.49266,6.53938,6.39018,6.43681,209518.848,0
+AUDC.US,D,20070427,000000,6.3621,6.44593,6.34345,6.43681,242710.272,0
+AUDC.US,D,20070430,000000,6.43681,6.43681,6.18482,6.2501,582022.224,0
+AUDC.US,D,20070501,000000,6.1755,6.24077,5.97946,6.00764,676236.96,0
+AUDC.US,D,20070502,000000,5.88631,5.91438,5.46657,5.6251,1910566.224,0
+AUDC.US,D,20070503,000000,5.6998,5.6998,5.59702,5.69028,402645.6,0
+AUDC.US,D,20070504,000000,5.71845,5.72768,5.60645,5.65298,233500.176,0
+AUDC.US,D,20070507,000000,5.6998,5.74633,5.56905,5.56905,263705.904,0
+AUDC.US,D,20070508,000000,5.55972,5.60645,5.50377,5.5131,260042.832,0
+AUDC.US,D,20070509,000000,5.49444,5.61577,5.48512,5.61577,264682.656,0
+AUDC.US,D,20070510,000000,5.60645,5.61577,5.31736,5.41052,297280.368,0
+AUDC.US,D,20070511,000000,5.41994,5.50377,5.36399,5.41052,202579.776,0
+AUDC.US,D,20070514,000000,5.41052,5.54107,5.41052,5.46657,217561.68,0
+AUDC.US,D,20070515,000000,5.46657,5.5131,5.30794,5.36399,194538.96,0
+AUDC.US,D,20070516,000000,5.40109,5.44772,5.23333,5.29871,583727.76,0
+AUDC.US,D,20070517,000000,5.27996,5.29871,5.20536,5.24276,437190.768,0
+AUDC.US,D,20070518,000000,5.27073,5.28938,5.18671,5.23333,219998.016,0
+AUDC.US,D,20070521,000000,5.26141,5.35456,5.24276,5.26141,320354.496,0
+AUDC.US,D,20070522,000000,5.28938,5.41052,5.26141,5.31736,157483.872,0
+AUDC.US,D,20070523,000000,5.27996,5.50377,5.27996,5.36399,236182.464,0
+AUDC.US,D,20070524,000000,5.37302,5.43859,5.21468,5.28938,251948.592,0
+AUDC.US,D,20070525,000000,5.27073,5.48512,5.23333,5.26141,145017.936,0
+AUDC.US,D,20070529,000000,5.27073,5.35456,5.1494,5.21468,206592.624,0
+AUDC.US,D,20070530,000000,5.16806,5.16806,4.67361,5.13065,236110.896,0
+AUDC.US,D,20070531,000000,5.112,5.1494,4.9627,4.9627,330602.832,0
+AUDC.US,D,20070601,000000,4.95347,5.112,4.95347,5.10268,391973.904,0
+AUDC.US,D,20070604,000000,5.13065,5.17738,5.02798,5.16806,277029.648,0
+AUDC.US,D,20070605,000000,5.19603,5.19603,5.08393,5.1494,264103.056,0
+AUDC.US,D,20070606,000000,5.04673,5.24276,5.04673,5.18671,309967.056,0
+AUDC.US,D,20070607,000000,5.1494,5.15863,5.08393,5.13065,128700.432,0
+AUDC.US,D,20070608,000000,5.13065,5.13065,5.0747,5.112,110477.808,0
+AUDC.US,D,20070611,000000,5.13065,5.18671,5.10268,5.12143,225628.704,0
+AUDC.US,D,20070612,000000,5.15863,5.24276,5.02798,5.06538,291916.8,0
+AUDC.US,D,20070613,000000,5.10268,5.13065,5.0001,5.00933,191064.384,0
+AUDC.US,D,20070614,000000,5.04673,5.15863,5.02798,5.02798,258642.72,0
+AUDC.US,D,20070615,000000,5.08393,5.22401,5.06538,5.06538,218263.248,0
+AUDC.US,D,20070618,000000,5.112,5.15863,5.10268,5.13998,141733.872,0
+AUDC.US,D,20070619,000000,5.12143,5.31736,5.08393,5.28938,309756.384,0
+AUDC.US,D,20070620,000000,5.31736,5.36399,5.17738,5.22401,199231.2,0
+AUDC.US,D,20070621,000000,5.27073,5.38264,5.27073,5.31736,338881.536,0
+AUDC.US,D,20070622,000000,5.34534,5.41052,5.27073,5.33601,125434.512,0
+AUDC.US,D,20070625,000000,5.31736,5.33601,5.22401,5.23333,126660.24,0
+AUDC.US,D,20070626,000000,5.21468,5.23333,5.13065,5.17738,112721.616,0
+AUDC.US,D,20070627,000000,5.17738,5.38264,5.10268,5.1494,284386.032,0
+AUDC.US,D,20070628,000000,5.16806,5.28938,5.13065,5.25188,134976.24,0
+AUDC.US,D,20070629,000000,5.28938,5.31736,5.17738,5.24276,121663.584,0
+AUDC.US,D,20070702,000000,5.27073,5.47579,5.21468,5.41052,244296.864,0
+AUDC.US,D,20070703,000000,5.50377,5.55972,5.41052,5.44772,393561.504,0
+AUDC.US,D,20070705,000000,5.55972,5.75565,5.50377,5.63442,696824.352,0
+AUDC.US,D,20070706,000000,5.63442,5.87698,5.63442,5.6624,403928.784,0
+AUDC.US,D,20070709,000000,5.70903,5.82103,5.5878,5.59702,544546.8,0
+AUDC.US,D,20070710,000000,5.55972,5.6251,5.5505,5.5878,231575.904,0
+AUDC.US,D,20070711,000000,5.57847,5.78373,5.5131,5.70903,610510.32,0
+AUDC.US,D,20070712,000000,5.74633,5.79306,5.6624,5.6624,461405.952,0
+AUDC.US,D,20070713,000000,5.67173,5.737,5.67173,5.68105,269529.12,0
+AUDC.US,D,20070716,000000,5.68105,5.68105,5.55972,5.63442,160929.216,0
+AUDC.US,D,20070717,000000,5.77421,5.97024,5.70903,5.85833,907472.16,0
+AUDC.US,D,20070718,000000,5.94226,5.97024,5.77421,5.89573,356265.504,0
+AUDC.US,D,20070719,000000,5.97024,6.14732,5.92351,6.06369,474316.416,0
+AUDC.US,D,20070720,000000,6.12877,6.12877,5.87698,5.92351,304398.864,0
+AUDC.US,D,20070723,000000,5.97946,6.06369,5.89573,5.91438,254369.808,0
+AUDC.US,D,20070724,000000,5.92351,5.97946,5.6251,5.6624,465198.048,0
+AUDC.US,D,20070725,000000,5.6998,5.737,5.50377,5.55972,362875.968,0
+AUDC.US,D,20070726,000000,5.5878,5.5878,5.31736,5.39187,328219.92,0
+AUDC.US,D,20070727,000000,5.39187,5.49444,5.24276,5.27996,157473.792,0
+AUDC.US,D,20070730,000000,5.25188,5.32659,5.08393,5.26141,297376.128,0
+AUDC.US,D,20070731,000000,5.39187,5.57847,5.15863,5.18671,199006.416,0
+AUDC.US,D,20070801,000000,5.16806,5.21468,5.06538,5.13065,197580.096,0
+AUDC.US,D,20070802,000000,5.20536,5.43859,5.0747,5.0747,399674.016,0
+AUDC.US,D,20070803,000000,5.0374,5.08393,4.94415,4.94415,217277.424,0
+AUDC.US,D,20070806,000000,4.9253,5.02798,4.73889,4.76687,463390.704,0
+AUDC.US,D,20070807,000000,5.0374,5.42917,4.81349,5.12143,792831.312,0
+AUDC.US,D,20070808,000000,5.27073,5.41052,4.95347,5.0747,743506.848,0
+AUDC.US,D,20070809,000000,5.0001,5.10268,4.82282,4.88819,480601.296,0
+AUDC.US,D,20070810,000000,4.83224,4.84157,4.47758,4.74821,449753.472,0
+AUDC.US,D,20070813,000000,4.9253,4.95347,4.72946,4.74821,413762.832,0
+AUDC.US,D,20070814,000000,4.77619,4.82282,4.66429,4.71101,150130.512,0
+AUDC.US,D,20070815,000000,4.73889,4.73889,4.52431,4.56161,467212.032,0
+AUDC.US,D,20070816,000000,4.43105,4.47758,4.24454,4.43105,435710.016,0
+AUDC.US,D,20070817,000000,4.43105,4.56161,4.43105,4.55228,341392.464,0
+AUDC.US,D,20070820,000000,4.55228,4.55228,4.44028,4.49643,104029.632,0
+AUDC.US,D,20070821,000000,4.47758,4.61776,4.47758,4.55228,242217.36,0
+AUDC.US,D,20070822,000000,4.56161,4.80417,4.56161,4.80417,237541.248,0
+AUDC.US,D,20070823,000000,4.78562,4.80417,4.56161,4.57103,227144.736,0
+AUDC.US,D,20070824,000000,4.54315,4.72946,4.43105,4.66429,133582.176,0
+AUDC.US,D,20070827,000000,4.64563,4.80417,4.62698,4.67361,166850.208,0
+AUDC.US,D,20070828,000000,4.63631,4.78562,4.61776,4.64563,331483.824,0
+AUDC.US,D,20070829,000000,4.65496,4.78562,4.62698,4.70149,234810.576,0
+AUDC.US,D,20070830,000000,4.66429,4.73889,4.62698,4.66429,108679.536,0
+AUDC.US,D,20070831,000000,4.65496,4.70149,4.54315,4.61776,208075.392,0
+AUDC.US,D,20070904,000000,4.61776,4.70149,4.58958,4.63631,215015.472,0
+AUDC.US,D,20070905,000000,4.61776,4.66429,4.58036,4.66429,132895.728,0
+AUDC.US,D,20070906,000000,4.67361,4.68284,4.56161,4.60823,160002.864,0
+AUDC.US,D,20070907,000000,4.57103,4.67361,4.57103,4.63631,125133.12,0
+AUDC.US,D,20070910,000000,4.61776,4.62698,4.35635,4.4496,327889.296,0
+AUDC.US,D,20070911,000000,4.42163,4.49643,4.42163,4.47758,226955.232,0
+AUDC.US,D,20070912,000000,4.66429,4.71101,4.56161,4.58958,473189.472,0
+AUDC.US,D,20070913,000000,4.66429,4.75744,4.61776,4.67361,297313.632,0
+AUDC.US,D,20070914,000000,4.74821,4.74821,4.52431,4.52431,276278.688,0
+AUDC.US,D,20070917,000000,4.59901,4.65496,4.53353,4.59901,143611.776,0
+AUDC.US,D,20070918,000000,4.59901,4.60823,4.45903,4.57103,379039.248,0
+AUDC.US,D,20070919,000000,4.73889,4.73889,4.55228,4.58958,360484.992,0
+AUDC.US,D,20070920,000000,4.75744,4.86954,4.58036,4.67361,927648.288,0
+AUDC.US,D,20070921,000000,4.78562,4.79484,4.63631,4.63631,1188160.848,0
+AUDC.US,D,20070924,000000,4.71101,4.75744,4.62698,4.67361,1113624.288,0
+AUDC.US,D,20070925,000000,4.63631,4.82282,4.58958,4.62698,2317783.104,0
+AUDC.US,D,20070926,000000,4.61776,4.79484,4.61776,4.75744,633543.12,0
+AUDC.US,D,20070927,000000,4.76687,5.112,4.72946,5.06538,870923.088,0
+AUDC.US,D,20070928,000000,5.09335,5.24276,5.04673,5.10268,459293.184,0
+AUDC.US,D,20071001,000000,5.20536,5.41052,5.0374,5.38264,550806.48,0
+AUDC.US,D,20071002,000000,5.41994,5.60645,5.38264,5.60645,678210.624,0
+AUDC.US,D,20071003,000000,5.47579,5.60645,5.47579,5.47579,307625.472,0
+AUDC.US,D,20071004,000000,5.47579,5.59702,5.47579,5.5878,239975.568,0
+AUDC.US,D,20071005,000000,5.59702,5.59702,5.5131,5.5878,198349.2,0
+AUDC.US,D,20071008,000000,5.60645,5.60645,5.5131,5.5878,357840,0
+AUDC.US,D,20071009,000000,5.54107,5.61577,5.5131,5.56905,165911.76,0
+AUDC.US,D,20071010,000000,5.69028,6.11012,5.69028,6.01696,1278617.76,0
+AUDC.US,D,20071011,000000,6.04494,6.15685,5.69028,5.87698,516787.488,0
+AUDC.US,D,20071012,000000,5.84891,6.10089,5.84891,6.05417,370095.264,0
+AUDC.US,D,20071015,000000,5.87698,5.96091,5.81161,5.91438,241779.888,0
+AUDC.US,D,20071016,000000,5.87698,6.42738,5.83026,6.2501,1372272.048,0
+AUDC.US,D,20071017,000000,6.25942,6.56726,6.25942,6.42738,889951.104,0
+AUDC.US,D,20071018,000000,6.44593,6.47411,6.25942,6.3621,336323.232,0
+AUDC.US,D,20071019,000000,6.39018,6.41815,6.19405,6.22212,339297.84,0
+AUDC.US,D,20071022,000000,6.04494,6.42738,5.88631,6.3247,417757.536,0
+AUDC.US,D,20071023,000000,6.38075,6.38075,6.1755,6.2874,228183.984,0
+AUDC.US,D,20071024,000000,6.22212,6.22212,6.09137,6.1755,183215.088,0
+AUDC.US,D,20071025,000000,6.15685,6.15685,5.83026,5.97946,461963.376,0
+AUDC.US,D,20071026,000000,6.02629,6.08214,5.87698,5.90486,196302.96,0
+AUDC.US,D,20071029,000000,5.91438,6.07272,5.91438,6.05417,237886.992,0
+AUDC.US,D,20071030,000000,6.06369,6.13819,5.97024,6.01696,306090.288,0
+AUDC.US,D,20071031,000000,5.97946,6.12877,5.97946,6.07272,231731.136,0
+AUDC.US,D,20071101,000000,6.00764,6.00764,5.75565,5.94226,244577.088,0
+AUDC.US,D,20071102,000000,5.97024,6.01696,5.67173,5.68105,328438.656,0
+AUDC.US,D,20071105,000000,5.63442,6.06369,5.63442,6.05417,666738.576,0
+AUDC.US,D,20071106,000000,6.20337,6.3247,6.04494,6.3247,1523536.56,0
+AUDC.US,D,20071107,000000,6.40863,6.46468,6.20337,6.25942,500621.184,0
+AUDC.US,D,20071108,000000,6.29673,6.29673,5.77421,5.87698,452528.496,0
+AUDC.US,D,20071109,000000,5.87698,6.06369,5.78373,5.86776,290229.408,0
+AUDC.US,D,20071112,000000,5.84891,5.97946,5.49444,5.6998,334243.728,0
+AUDC.US,D,20071113,000000,5.75565,5.87698,5.6998,5.77421,315375.984,0
+AUDC.US,D,20071114,000000,5.83026,5.96091,5.76508,5.80228,191581.488,0
+AUDC.US,D,20071115,000000,5.82103,5.83026,5.59702,5.70903,148866.48,0
+AUDC.US,D,20071116,000000,5.69028,5.69028,5.28938,5.41052,517831.776,0
+AUDC.US,D,20071119,000000,5.37302,5.44772,5.01875,5.09335,495138.672,0
+AUDC.US,D,20071120,000000,5.17738,5.30794,4.82282,4.9627,678957.552,0
+AUDC.US,D,20071121,000000,4.94415,5.05605,4.82282,4.87887,312258.24,0
+AUDC.US,D,20071123,000000,4.93472,5.01875,4.84157,4.9253,179546.976,0
+AUDC.US,D,20071126,000000,4.95347,5.06538,4.76687,4.86032,300193.488,0
+AUDC.US,D,20071127,000000,4.90685,4.99077,4.73889,4.75744,374076.864,0
+AUDC.US,D,20071128,000000,4.81349,5.13065,4.81349,5.0747,211727.376,0
+AUDC.US,D,20071129,000000,5.02798,5.112,4.90685,5.0374,274434.048,0
+AUDC.US,D,20071130,000000,5.05605,5.1494,4.78562,4.78562,482531.616,0
+AUDC.US,D,20071203,000000,4.81349,5.01875,4.72946,4.73889,201340.944,0
+AUDC.US,D,20071204,000000,4.75744,4.79484,4.66429,4.68284,174100.752,0
+AUDC.US,D,20071205,000000,4.79484,4.94415,4.76687,4.91617,256494.672,0
+AUDC.US,D,20071206,000000,4.93472,5.02798,4.93472,5.00933,377888.112,0
+AUDC.US,D,20071207,000000,5.02798,5.12143,5.01875,5.09335,194502.672,0
+AUDC.US,D,20071210,000000,5.08393,5.23333,4.99077,5.112,161200.368,0
+AUDC.US,D,20071211,000000,5.1494,5.1494,4.88819,4.90685,129543.12,0
+AUDC.US,D,20071212,000000,5.04673,5.04673,4.86032,4.88819,251068.608,0
+AUDC.US,D,20071213,000000,4.88819,5.05605,4.81349,4.87887,144927.216,0
+AUDC.US,D,20071214,000000,4.84157,4.93472,4.69236,4.72024,196429.968,0
+AUDC.US,D,20071217,000000,4.67361,4.69236,4.63631,4.65496,283306.464,0
+AUDC.US,D,20071218,000000,4.66429,4.81349,4.65496,4.75744,158989.824,0
+AUDC.US,D,20071219,000000,4.72946,4.74821,4.61776,4.63631,135261.504,0
+AUDC.US,D,20071220,000000,4.66429,4.71101,4.57103,4.61776,197486.352,0
+AUDC.US,D,20071221,000000,4.63631,4.84157,4.54315,4.58958,364905.072,0
+AUDC.US,D,20071224,000000,4.64563,4.73889,4.56161,4.69236,241935.12,0
+AUDC.US,D,20071226,000000,4.64563,4.72946,4.63631,4.71101,273748.608,0
+AUDC.US,D,20071227,000000,4.64563,4.70149,4.58036,4.65496,174030.192,0
+AUDC.US,D,20071228,000000,4.65496,4.70149,4.61776,4.69236,126335.664,0
+AUDC.US,D,20071231,000000,4.65496,4.72946,4.55228,4.72024,219497.04,0
+AUDC.US,D,20080102,000000,4.79484,4.90685,4.58958,4.64563,300825.504,0
+AUDC.US,D,20080103,000000,4.72024,4.82282,4.60823,4.60823,248887.296,0
+AUDC.US,D,20080104,000000,4.58958,4.66429,4.51498,4.58036,169842.96,0
+AUDC.US,D,20080107,000000,4.57103,4.59901,4.40298,4.4496,277219.152,0
+AUDC.US,D,20080108,000000,4.45903,4.50565,4.3004,4.34702,234883.152,0
+AUDC.US,D,20080109,000000,4.3378,4.35635,4.08581,4.25367,309153.6,0
+AUDC.US,D,20080110,000000,4.17907,4.25367,4.11399,4.22589,170830.8,0
+AUDC.US,D,20080111,000000,4.19782,4.19782,4.01121,4.05794,245163.744,0
+AUDC.US,D,20080114,000000,4.11399,4.21637,4.02073,4.07649,227012.688,0
+AUDC.US,D,20080115,000000,4.01121,4.11399,3.70347,3.88988,518640.192,0
+AUDC.US,D,20080116,000000,3.84335,4.07649,3.77798,3.97401,200554.704,0
+AUDC.US,D,20080117,000000,4.04851,4.04851,3.7502,3.90863,149421.888,0
+AUDC.US,D,20080118,000000,3.88988,3.90863,3.72202,3.85258,162674.064,0
+AUDC.US,D,20080122,000000,3.63819,3.7502,3.52619,3.74077,146549.088,0
+AUDC.US,D,20080123,000000,3.63819,3.7129,3.52619,3.63819,179363.52,0
+AUDC.US,D,20080124,000000,3.66607,3.8249,3.63819,3.73145,256766.832,0
+AUDC.US,D,20080125,000000,3.7502,3.99276,3.7502,3.8995,176164.128,0
+AUDC.US,D,20080128,000000,4.00188,4.20724,3.94603,4.11399,246376.368,0
+AUDC.US,D,20080129,000000,4.26329,4.35635,4.18859,4.18859,238855.68,0
+AUDC.US,D,20080130,000000,4.20724,4.40298,4.16042,4.21637,410290.272,0
+AUDC.US,D,20080131,000000,4.19782,4.79484,4.15119,4.375,510658.848,0
+AUDC.US,D,20080201,000000,4.52431,4.60823,4.38433,4.4496,292157.712,0
+AUDC.US,D,20080204,000000,4.487,4.70149,4.43105,4.49643,280313.712,0
+AUDC.US,D,20080205,000000,4.58036,4.58036,4.15119,4.29107,339271.632,0
+AUDC.US,D,20080206,000000,4.29107,4.43105,4.23512,4.30982,263345.04,0
+AUDC.US,D,20080207,000000,4.29107,4.34702,4.02986,4.19782,254515.968,0
+AUDC.US,D,20080208,000000,4.21637,4.30982,4.05794,4.26329,160031.088,0
+AUDC.US,D,20080211,000000,4.27242,4.27242,4.12321,4.24454,85517.712,0
+AUDC.US,D,20080212,000000,4.3004,4.3004,4.13244,4.17907,69039.936,0
+AUDC.US,D,20080213,000000,4.18859,4.29107,4.17907,4.18859,110514.096,0
+AUDC.US,D,20080214,000000,4.18859,4.28194,4.12321,4.20724,92440.656,0
+AUDC.US,D,20080215,000000,4.19782,4.22589,4.04851,4.16994,96141.024,0
+AUDC.US,D,20080219,000000,4.19782,4.22589,4.01121,4.05794,140624.064,0
+AUDC.US,D,20080220,000000,4.06726,4.16994,4.05794,4.12321,91403.424,0
+AUDC.US,D,20080221,000000,4.16994,4.17907,3.95526,4.09524,285022.08,0
+AUDC.US,D,20080222,000000,4.13244,4.13244,3.97401,4.01121,89540.64,0
+AUDC.US,D,20080225,000000,4.01121,4.14187,4.00188,4.01121,125839.728,0
+AUDC.US,D,20080226,000000,4.01121,4.16994,4.00188,4.01121,188346.816,0
+AUDC.US,D,20080227,000000,4.01121,4.14187,3.98323,4.04851,133186.032,0
+AUDC.US,D,20080228,000000,4.05794,4.15119,4.02986,4.13244,144387.936,0
+AUDC.US,D,20080229,000000,4.06726,4.06726,3.88075,3.94603,196643.664,0
+AUDC.US,D,20080303,000000,3.91806,3.93671,3.7129,3.7129,201159.504,0
+AUDC.US,D,20080304,000000,3.70347,3.88075,3.70347,3.88075,200049.696,0
+AUDC.US,D,20080305,000000,3.87133,3.97401,3.87133,3.8995,152867.232,0
+AUDC.US,D,20080306,000000,3.85258,3.95526,3.77798,3.77798,73974.096,0
+AUDC.US,D,20080307,000000,3.73145,3.85258,3.72202,3.75923,89522.496,0
+AUDC.US,D,20080310,000000,3.52619,3.53552,3.21835,3.36756,660406.32,0
+AUDC.US,D,20080311,000000,3.47956,3.48889,3.22758,3.35823,281792.448,0
+AUDC.US,D,20080312,000000,3.39563,3.39563,2.93849,3.00367,554981.616,0
+AUDC.US,D,20080313,000000,2.98522,3.51696,2.96647,3.47956,496447.056,0
+AUDC.US,D,20080314,000000,3.48889,3.52619,3.28353,3.39563,254567.376,0
+AUDC.US,D,20080317,000000,3.1624,3.36756,2.33204,3.30228,249061.68,0
+AUDC.US,D,20080318,000000,3.33026,3.40486,3.21835,3.33026,246723.12,0
+AUDC.US,D,20080319,000000,3.38631,3.47024,3.24623,3.28353,192832.416,0
+AUDC.US,D,20080320,000000,3.26488,3.40486,3.2369,3.2744,390344.976,0
+AUDC.US,D,20080324,000000,3.26488,3.66607,3.26488,3.61964,319591.44,0
+AUDC.US,D,20080325,000000,3.60089,3.76875,3.46091,3.72202,206209.584,0
+AUDC.US,D,20080326,000000,3.7129,3.7129,3.62867,3.66607,97422.192,0
+AUDC.US,D,20080327,000000,3.72202,3.80605,3.69415,3.7129,83521.872,0
+AUDC.US,D,20080328,000000,3.73145,3.76875,3.59147,3.6756,92477.952,0
+AUDC.US,D,20080331,000000,3.74077,3.76875,3.58214,3.74077,187180.56,0
+AUDC.US,D,20080401,000000,3.7874,3.88075,3.7502,3.79663,203247.072,0
+AUDC.US,D,20080402,000000,3.7874,3.80605,3.69415,3.72202,201162.528,0
+AUDC.US,D,20080403,000000,3.68472,3.73145,3.68472,3.73145,197830.08,0
+AUDC.US,D,20080404,000000,3.73145,3.77798,3.68472,3.69415,122243.184,0
+AUDC.US,D,20080407,000000,3.75923,3.8249,3.68472,3.75923,101224.368,0
+AUDC.US,D,20080408,000000,3.77798,4.00188,3.75923,3.94603,126355.824,0
+AUDC.US,D,20080409,000000,3.91806,3.92718,3.75923,3.75923,103870.368,0
+AUDC.US,D,20080410,000000,3.77798,3.94603,3.77798,3.8621,84092.4,0
+AUDC.US,D,20080411,000000,3.79663,3.90863,3.74077,3.79663,72655.632,0
+AUDC.US,D,20080414,000000,3.76875,3.79663,3.6756,3.6756,94242.96,0
+AUDC.US,D,20080415,000000,3.66607,3.7129,3.61002,3.62867,174813.408,0
+AUDC.US,D,20080416,000000,3.69415,3.79663,3.6756,3.70347,132648.768,0
+AUDC.US,D,20080417,000000,3.7129,3.7129,3.53552,3.56359,129335.472,0
+AUDC.US,D,20080418,000000,3.60089,3.73145,3.60089,3.60089,124106.976,0
+AUDC.US,D,20080421,000000,3.59147,3.68472,3.57282,3.60089,107426.592,0
+AUDC.US,D,20080422,000000,3.61002,3.63819,3.50754,3.53552,170818.704,0
+AUDC.US,D,20080423,000000,3.53552,3.60089,3.50754,3.54494,185025.456,0
+AUDC.US,D,20080424,000000,3.57282,3.73145,3.52619,3.72202,103504.464,0
+AUDC.US,D,20080425,000000,3.72202,3.72202,3.59147,3.72202,81596.592,0
+AUDC.US,D,20080428,000000,3.62867,3.64742,3.52619,3.53552,215025.552,0
+AUDC.US,D,20080429,000000,3.47024,3.49831,3.40486,3.44226,117724.32,0
+AUDC.US,D,20080430,000000,3.81518,3.8995,3.63819,3.80605,602944.272,0
+AUDC.US,D,20080501,000000,3.77798,3.8621,3.7129,3.77798,137126.304,0
+AUDC.US,D,20080502,000000,3.85258,4.10446,3.77798,3.98323,292843.152,0
+AUDC.US,D,20080505,000000,4.00188,4.13244,3.92718,4.11399,130898.88,0
+AUDC.US,D,20080506,000000,4.11399,4.36558,4.04851,4.26329,326413.584,0
+AUDC.US,D,20080507,000000,4.30982,4.4123,4.24454,4.29107,310766.4,0
+AUDC.US,D,20080508,000000,4.3004,4.31915,4.24454,4.29107,173750.976,0
+AUDC.US,D,20080509,000000,4.23512,4.25367,4.13244,4.16994,138185.712,0
+AUDC.US,D,20080512,000000,4.14187,4.27242,4.10446,4.18859,160139.952,0
+AUDC.US,D,20080513,000000,4.18859,4.23512,4.07649,4.18859,88084.08,0
+AUDC.US,D,20080514,000000,4.19782,4.21637,4.13244,4.15119,116800.992,0
+AUDC.US,D,20080515,000000,4.16994,4.20724,4.16042,4.18859,129447.36,0
+AUDC.US,D,20080516,000000,4.20724,4.20724,4.06726,4.17907,40490.352,0
+AUDC.US,D,20080519,000000,4.19782,4.19782,4.10446,4.15119,70499.52,0
+AUDC.US,D,20080520,000000,4.16994,4.16994,4.03929,4.09524,91659.456,0
+AUDC.US,D,20080521,000000,4.12321,4.16994,3.74077,3.93671,258239.52,0
+AUDC.US,D,20080522,000000,3.96458,4.00188,3.88075,3.93671,51886.8,0
+AUDC.US,D,20080523,000000,3.88988,3.94603,3.79663,3.93671,95173.344,0
+AUDC.US,D,20080527,000000,3.88988,3.93671,3.8249,3.8621,101958.192,0
+AUDC.US,D,20080528,000000,3.85258,3.87133,3.73145,3.74077,645212.736,0
+AUDC.US,D,20080529,000000,3.80605,3.87133,3.79663,3.84335,223904.016,0
+AUDC.US,D,20080530,000000,3.85258,3.8621,3.63819,3.63819,1059920.064,0
+AUDC.US,D,20080602,000000,3.68472,3.81518,3.66607,3.7874,151341.12,0
+AUDC.US,D,20080603,000000,3.8249,3.87133,3.76875,3.77798,238117.824,0
+AUDC.US,D,20080604,000000,3.7129,3.85258,3.68472,3.80605,193108.608,0
+AUDC.US,D,20080605,000000,3.85258,3.94603,3.73145,3.8995,191088.576,0
+AUDC.US,D,20080606,000000,3.8995,3.99276,3.88075,3.93671,80783.136,0
+AUDC.US,D,20080609,000000,4.00188,4.01121,3.79663,3.88075,115883.712,0
+AUDC.US,D,20080610,000000,3.8995,3.92718,3.79663,3.85258,70095.312,0
+AUDC.US,D,20080611,000000,3.81518,3.90863,3.77798,3.8249,131911.92,0
+AUDC.US,D,20080612,000000,3.80605,3.88075,3.7502,3.7502,209802.096,0
+AUDC.US,D,20080613,000000,3.74077,3.90863,3.74077,3.88988,175191.408,0
+AUDC.US,D,20080616,000000,3.85258,4.02986,3.85258,3.98323,165681.936,0
+AUDC.US,D,20080617,000000,3.99276,4.02986,3.93671,3.97401,119981.232,0
+AUDC.US,D,20080618,000000,3.8995,3.96458,3.85258,3.87133,109207.728,0
+AUDC.US,D,20080619,000000,3.8995,3.98323,3.88075,3.91806,88965.072,0
+AUDC.US,D,20080620,000000,3.88075,3.90863,3.8249,3.8621,80307.36,0
+AUDC.US,D,20080623,000000,3.79663,3.8249,3.63819,3.72202,177879.744,0
+AUDC.US,D,20080624,000000,3.64742,3.7129,3.61964,3.62867,88439.904,0
+AUDC.US,D,20080625,000000,3.59147,3.75923,3.59147,3.68472,65443.392,0
+AUDC.US,D,20080626,000000,3.61002,3.61002,3.48889,3.53552,143167.248,0
+AUDC.US,D,20080627,000000,3.54494,3.61964,3.54494,3.58214,72966.096,0
+AUDC.US,D,20080630,000000,3.61002,3.62867,3.37688,3.42371,199663.632,0
+AUDC.US,D,20080701,000000,3.38631,3.51696,3.33026,3.49831,135189.936,0
+AUDC.US,D,20080702,000000,3.45159,3.49831,3.30228,3.36756,248269.392,0
+AUDC.US,D,20080703,000000,3.2744,3.31161,3.19038,3.21835,209826.288,0
+AUDC.US,D,20080707,000000,3.17173,3.1996,3.0877,3.11577,181522.656,0
+AUDC.US,D,20080708,000000,3.17173,3.46091,3.09702,3.38631,190247.904,0
+AUDC.US,D,20080709,000000,3.42371,3.42371,3.31161,3.34901,117837.216,0
+AUDC.US,D,20080710,000000,3.34901,3.60089,3.28353,3.40486,178007.76,0
+AUDC.US,D,20080711,000000,3.33026,3.41409,3.2744,3.34901,116057.088,0
+AUDC.US,D,20080714,000000,3.33958,3.60089,3.33958,3.45159,103682.88,0
+AUDC.US,D,20080715,000000,3.38631,3.56359,3.36756,3.46091,75729.024,0
+AUDC.US,D,20080716,000000,3.41409,3.45159,3.31161,3.37688,111246.912,0
+AUDC.US,D,20080717,000000,3.44226,3.51696,3.33026,3.43284,140846.832,0
+AUDC.US,D,20080718,000000,3.40486,3.54494,3.40486,3.54494,95816.448,0
+AUDC.US,D,20080721,000000,3.54494,3.54494,3.43284,3.44226,91813.68,0
+AUDC.US,D,20080722,000000,3.45159,3.45159,3.31161,3.39563,164179.008,0
+AUDC.US,D,20080723,000000,3.43284,3.57282,3.39563,3.49831,237731.76,0
+AUDC.US,D,20080724,000000,3.50754,3.50754,3.39563,3.39563,136405.584,0
+AUDC.US,D,20080725,000000,3.52619,3.53552,3.28353,3.41409,286365.744,0
+AUDC.US,D,20080728,000000,3.49831,3.68472,3.47956,3.63819,205828.56,0
+AUDC.US,D,20080729,000000,3.66607,3.8995,3.63819,3.88988,130415.04,0
+AUDC.US,D,20080730,000000,3.96458,4.03929,3.87133,3.95526,198069.984,0
+AUDC.US,D,20080731,000000,3.81518,4.11399,3.79663,4.10446,220834.656,0
+AUDC.US,D,20080801,000000,4.12321,4.12321,3.95526,3.96458,48596.688,0
+AUDC.US,D,20080804,000000,3.90863,3.93671,3.74077,3.79663,109499.04,0
+AUDC.US,D,20080805,000000,3.80605,3.88988,3.79663,3.79663,61961.76,0
+AUDC.US,D,20080806,000000,3.7502,3.81518,3.6756,3.76875,132278.832,0
+AUDC.US,D,20080807,000000,3.73145,3.88075,3.73145,3.8621,135582.048,0
+AUDC.US,D,20080808,000000,3.91806,4.05794,3.74077,3.95526,282064.608,0
+AUDC.US,D,20080811,000000,3.99276,4.02073,3.94603,3.98323,175973.616,0
+AUDC.US,D,20080812,000000,3.8995,3.93671,3.79663,3.85258,248328.864,0
+AUDC.US,D,20080813,000000,3.80605,3.8249,3.73145,3.75923,84883.68,0
+AUDC.US,D,20080814,000000,3.76875,3.84335,3.70347,3.83393,97766.928,0
+AUDC.US,D,20080815,000000,3.83393,3.83393,3.76875,3.7874,15989.904,0
+AUDC.US,D,20080818,000000,3.7502,3.79663,3.72202,3.72202,65510.928,0
+AUDC.US,D,20080819,000000,3.73145,3.7502,3.65685,3.72202,91796.544,0
+AUDC.US,D,20080820,000000,3.74077,3.90863,3.73145,3.75923,41398.56,0
+AUDC.US,D,20080821,000000,3.77798,3.83393,3.75923,3.76875,54373.536,0
+AUDC.US,D,20080822,000000,3.8249,3.88075,3.80605,3.84335,26898.48,0
+AUDC.US,D,20080825,000000,3.76875,3.87133,3.76875,3.8249,85298.976,0
+AUDC.US,D,20080826,000000,3.80605,3.81518,3.75923,3.7874,71737.344,0
+AUDC.US,D,20080827,000000,3.77798,3.79663,3.6756,3.69415,100141.776,0
+AUDC.US,D,20080828,000000,3.68472,3.7874,3.66607,3.73145,46135.152,0
+AUDC.US,D,20080829,000000,3.74077,3.88075,3.73145,3.87133,43115.184,0
+AUDC.US,D,20080902,000000,3.8249,3.84335,3.65685,3.73145,99219.456,0
+AUDC.US,D,20080903,000000,3.8249,3.90863,3.7502,3.75923,92888.208,0
+AUDC.US,D,20080904,000000,3.79663,3.81518,3.58214,3.60089,145632.816,0
+AUDC.US,D,20080905,000000,3.57282,3.57282,3.45159,3.53552,85332.24,0
+AUDC.US,D,20080908,000000,3.58214,3.7129,3.47024,3.48889,69719.328,0
+AUDC.US,D,20080909,000000,3.52619,3.54494,3.1624,3.22758,190478.736,0
+AUDC.US,D,20080910,000000,3.28353,3.32093,3.13442,3.20893,150925.824,0
+AUDC.US,D,20080911,000000,3.0504,3.0504,2.65863,2.86369,318123.792,0
+AUDC.US,D,20080912,000000,2.89187,2.89187,2.79861,2.79861,63083.664,0
+AUDC.US,D,20080915,000000,2.58413,2.70526,2.44415,2.47212,163407.888,0
+AUDC.US,D,20080916,000000,2.4255,2.4255,2.26696,2.32292,194208.336,0
+AUDC.US,D,20080917,000000,2.33204,2.41607,2.19216,2.27619,97007.904,0
+AUDC.US,D,20080918,000000,2.26696,2.59335,2.15496,2.28542,137998.224,0
+AUDC.US,D,20080919,000000,2.37887,2.5373,2.37887,2.43472,139505.184,0
+AUDC.US,D,20080922,000000,2.60268,3.14375,2.59335,2.69583,395744.832,0
+AUDC.US,D,20080923,000000,2.70526,2.78919,2.48145,2.56538,142211.664,0
+AUDC.US,D,20080924,000000,2.63998,2.66796,2.48145,2.48145,94196.592,0
+AUDC.US,D,20080925,000000,2.48145,2.58413,2.4255,2.50942,135816.912,0
+AUDC.US,D,20080926,000000,2.41607,2.51865,2.39742,2.48145,643047.552,0
+AUDC.US,D,20080929,000000,2.4255,2.50942,2.31349,2.31349,115993.584,0
+AUDC.US,D,20080930,000000,2.37887,2.40675,2.31349,2.35089,100038.96,0
+AUDC.US,D,20081001,000000,2.39742,2.45337,2.33204,2.36944,109786.32,0
+AUDC.US,D,20081002,000000,2.35089,2.35089,2.17351,2.23879,133323.12,0
+AUDC.US,D,20081003,000000,2.36944,2.36944,2.15496,2.15496,69653.808,0
+AUDC.US,D,20081006,000000,2.06171,2.14554,1.89375,2.09911,190534.176,0
+AUDC.US,D,20081007,000000,2.22024,2.38819,2.14554,2.15496,255178.224,0
+AUDC.US,D,20081008,000000,2.14554,2.24821,2.14554,2.19216,50784.048,0
+AUDC.US,D,20081009,000000,2.15496,2.25734,2.09911,2.18284,63744.912,0
+AUDC.US,D,20081010,000000,2.09911,2.12688,1.8751,2.02431,200663.568,0
+AUDC.US,D,20081013,000000,2.21081,2.24821,2.11756,2.21081,192446.352,0
+AUDC.US,D,20081014,000000,2.36002,2.36002,2.12688,2.20149,79126.992,0
+AUDC.US,D,20081015,000000,2.22024,2.25734,1.88423,1.9124,170639.28,0
+AUDC.US,D,20081016,000000,2.10813,2.12688,1.86567,1.97768,177560.208,0
+AUDC.US,D,20081017,000000,1.95893,2.23879,1.80962,1.85635,281490.048,0
+AUDC.US,D,20081020,000000,1.9498,1.96835,1.86567,1.95893,80925.264,0
+AUDC.US,D,20081021,000000,1.86567,1.99623,1.86567,1.94028,76289.472,0
+AUDC.US,D,20081022,000000,1.90298,1.92163,1.81915,1.81915,82900.944,0
+AUDC.US,D,20081023,000000,1.8751,1.9124,1.73502,1.74454,163880.64,0
+AUDC.US,D,20081024,000000,1.67917,1.7631,1.67917,1.73502,96594.624,0
+AUDC.US,D,20081027,000000,1.75387,1.75387,1.66984,1.68839,119868.336,0
+AUDC.US,D,20081028,000000,1.74454,1.78185,1.58581,1.70714,125631.072,0
+AUDC.US,D,20081029,000000,1.67917,1.67917,1.37133,1.66052,288440.208,0
+AUDC.US,D,20081030,000000,1.64177,1.71657,1.59514,1.63244,135087.12,0
+AUDC.US,D,20081031,000000,1.68839,1.7631,1.41786,1.74454,272697.264,0
+AUDC.US,D,20081103,000000,1.79097,1.94028,1.79097,1.88423,159149.088,0
+AUDC.US,D,20081104,000000,2.05218,2.22956,2.02431,2.19216,306425.952,0
+AUDC.US,D,20081105,000000,2.18284,2.23879,2.02431,2.02431,199338.048,0
+AUDC.US,D,20081106,000000,2.07083,2.07083,1.86567,1.88423,96555.312,0
+AUDC.US,D,20081107,000000,1.95893,2.00585,1.86567,1.97768,77259.168,0
+AUDC.US,D,20081110,000000,2.09911,2.09911,1.9871,1.99623,93786.336,0
+AUDC.US,D,20081111,000000,1.9871,1.9871,1.81915,1.82827,124804.512,0
+AUDC.US,D,20081112,000000,1.7631,1.77242,1.61369,1.61369,121097.088,0
+AUDC.US,D,20081113,000000,1.64177,1.71657,1.56706,1.68839,88190.928,0
+AUDC.US,D,20081114,000000,1.66984,1.72579,1.66984,1.68839,55275.696,0
+AUDC.US,D,20081117,000000,1.73502,1.73502,1.67917,1.68839,73354.176,0
+AUDC.US,D,20081118,000000,1.66984,1.74454,1.66984,1.73502,101543.904,0
+AUDC.US,D,20081119,000000,1.72579,1.77242,1.72579,1.72579,101098.368,0
+AUDC.US,D,20081120,000000,1.60456,1.74454,1.60456,1.68839,206398.08,0
+AUDC.US,D,20081121,000000,1.7631,1.7631,1.51111,1.69782,115843.392,0
+AUDC.US,D,20081124,000000,1.66984,1.7631,1.58581,1.67917,469211.904,0
+AUDC.US,D,20081125,000000,1.68839,1.86567,1.68839,1.86567,244619.424,0
+AUDC.US,D,20081126,000000,1.8004,1.8004,1.69782,1.73502,139359.024,0
+AUDC.US,D,20081128,000000,1.72579,1.7631,1.72579,1.74454,22230.432,0
+AUDC.US,D,20081201,000000,1.69782,1.72579,1.59514,1.59514,108038.448,0
+AUDC.US,D,20081202,000000,1.63244,1.72579,1.60456,1.65109,136819.872,0
+AUDC.US,D,20081203,000000,1.56706,1.74454,1.56706,1.72579,108841.824,0
+AUDC.US,D,20081204,000000,1.72579,1.79097,1.70714,1.73502,42506.352,0
+AUDC.US,D,20081205,000000,1.66052,1.82827,1.65109,1.81915,41246.352,0
+AUDC.US,D,20081208,000000,1.8378,1.8751,1.72579,1.79097,134619.408,0
+AUDC.US,D,20081209,000000,1.75387,1.77242,1.66052,1.66052,119178.864,0
+AUDC.US,D,20081210,000000,1.71657,1.73502,1.54861,1.62321,242067.168,0
+AUDC.US,D,20081211,000000,1.57649,1.64177,1.46448,1.53909,159798.24,0
+AUDC.US,D,20081212,000000,1.49246,1.55774,1.49246,1.53909,142576.56,0
+AUDC.US,D,20081215,000000,1.60456,1.63244,1.48304,1.52986,120092.112,0
+AUDC.US,D,20081216,000000,1.57649,1.66052,1.54861,1.65109,347231.808,0
+AUDC.US,D,20081217,000000,1.58581,1.73502,1.58581,1.72579,130408.992,0
+AUDC.US,D,20081218,000000,1.68839,1.8751,1.68839,1.85635,207658.08,0
+AUDC.US,D,20081219,000000,1.86567,1.9124,1.8378,1.85635,112741.776,0
+AUDC.US,D,20081222,000000,1.79097,1.8004,1.66052,1.66052,126443.52,0
+AUDC.US,D,20081223,000000,1.67917,1.74454,1.67917,1.69782,87655.68,0
+AUDC.US,D,20081224,000000,1.60456,1.68839,1.60456,1.62321,55241.424,0
+AUDC.US,D,20081226,000000,1.65109,1.70714,1.56706,1.70714,31656.24,0
+AUDC.US,D,20081229,000000,1.64177,1.66984,1.58581,1.62321,131140.8,0
+AUDC.US,D,20081230,000000,1.62321,1.68839,1.55774,1.66052,73679.76,0
+AUDC.US,D,20081231,000000,1.67917,1.72579,1.58581,1.62321,277422.768,0
+AUDC.US,D,20090102,000000,1.66984,1.77242,1.66984,1.73502,73584,0
+AUDC.US,D,20090105,000000,1.60456,1.7631,1.54861,1.7631,272769.84,0
+AUDC.US,D,20090106,000000,1.72579,1.77242,1.70714,1.74454,146621.664,0
+AUDC.US,D,20090107,000000,1.74454,1.74454,1.67917,1.74454,52363.584,0
+AUDC.US,D,20090108,000000,1.65109,1.7631,1.63244,1.72579,263989.152,0
+AUDC.US,D,20090109,000000,1.74454,1.74454,1.63244,1.69782,119780.64,0
+AUDC.US,D,20090112,000000,1.67917,1.72579,1.65109,1.67917,74987.136,0
+AUDC.US,D,20090113,000000,1.67917,1.73502,1.63244,1.70714,125914.32,0
+AUDC.US,D,20090114,000000,1.63244,1.72579,1.54861,1.59514,144681.264,0
+AUDC.US,D,20090115,000000,1.53909,1.60456,1.52986,1.57649,81709.488,0
+AUDC.US,D,20090116,000000,1.52986,1.72579,1.44573,1.58581,244076.112,0
+AUDC.US,D,20090120,000000,1.52986,1.65109,1.49246,1.50188,119827.008,0
+AUDC.US,D,20090121,000000,1.56706,1.61369,1.52044,1.59514,59420.592,0
+AUDC.US,D,20090122,000000,1.61369,1.71657,1.50188,1.63244,101308.032,0
+AUDC.US,D,20090123,000000,1.59514,1.66984,1.54861,1.59514,49782.096,0
+AUDC.US,D,20090126,000000,1.55774,1.66984,1.55774,1.61369,122735.088,0
+AUDC.US,D,20090127,000000,1.60456,1.63244,1.56706,1.62321,21299.04,0
+AUDC.US,D,20090128,000000,1.61369,1.69782,1.58581,1.67917,74638.368,0
+AUDC.US,D,20090129,000000,1.63244,1.72579,1.59514,1.62321,14153.328,0
+AUDC.US,D,20090130,000000,1.66984,1.66984,1.54861,1.59514,38766.672,0
+AUDC.US,D,20090202,000000,1.52986,1.57649,1.52986,1.57649,33359.76,0
+AUDC.US,D,20090203,000000,1.61369,1.61369,1.55774,1.58581,16066.512,0
+AUDC.US,D,20090204,000000,1.61369,1.62321,1.52044,1.54861,38376.576,0
+AUDC.US,D,20090205,000000,1.55774,1.55774,1.39931,1.48304,109009.152,0
+AUDC.US,D,20090206,000000,1.54861,1.54861,1.46448,1.50188,94640.112,0
+AUDC.US,D,20090209,000000,1.47381,1.56706,1.47381,1.52986,20109.6,0
+AUDC.US,D,20090210,000000,1.52044,1.55774,1.51111,1.52044,14941.584,0
+AUDC.US,D,20090211,000000,1.49246,1.58581,1.39931,1.45526,62606.88,0
+AUDC.US,D,20090212,000000,1.39931,1.45526,1.33393,1.34335,54917.856,0
+AUDC.US,D,20090213,000000,1.40863,1.45526,1.23145,1.41786,69703.2,0
+AUDC.US,D,20090217,000000,1.33393,1.38075,1.30605,1.34335,75263.328,0
+AUDC.US,D,20090218,000000,1.38075,1.43661,1.37133,1.37133,21696.192,0
+AUDC.US,D,20090219,000000,1.39931,1.39931,1.30605,1.30605,21587.328,0
+AUDC.US,D,20090220,000000,1.29663,1.29663,1.15675,1.25942,174576.528,0
+AUDC.US,D,20090223,000000,1.23145,1.23145,1.07282,1.10079,258230.448,0
+AUDC.US,D,20090224,000000,1.11012,1.11012,1.04484,1.06349,243676.944,0
+AUDC.US,D,20090225,000000,1.04484,1.07282,1.03542,1.07282,66616.704,0
+AUDC.US,D,20090226,000000,1.03542,1.08214,1.03542,1.06349,271888.848,0
+AUDC.US,D,20090227,000000,1.07282,1.07282,1.03542,1.04484,58018.464,0
+AUDC.US,D,20090302,000000,1.02629,1.04484,0.942163,0.942163,80752.896,0
+AUDC.US,D,20090303,000000,0.932837,0.942163,0.858333,0.932837,84300.048,0
+AUDC.US,D,20090304,000000,0.942163,0.98879,0.942163,0.98879,93767.184,0
+AUDC.US,D,20090305,000000,0.98879,1.00754,0.932837,0.932837,31786.272,0
+AUDC.US,D,20090306,000000,0.914187,0.951587,0.895437,0.951587,32387.04,0
+AUDC.US,D,20090309,000000,0.960714,0.970139,0.942163,0.942163,27562.752,0
+AUDC.US,D,20090310,000000,0.932837,0.998214,0.923512,0.979563,94418.352,0
+AUDC.US,D,20090311,000000,0.970139,0.998214,0.960714,0.979563,18629.856,0
+AUDC.US,D,20090312,000000,0.98879,1.00754,0.970139,0.979563,28037.52,0
+AUDC.US,D,20090313,000000,0.98879,1.07282,0.98879,1.01667,21121.632,0
+AUDC.US,D,20090316,000000,0.998214,1.07282,0.998214,1.04484,44352,0
+AUDC.US,D,20090317,000000,1.04484,1.08214,1.04484,1.08214,13930.56,0
+AUDC.US,D,20090318,000000,1.08214,1.09147,1.06349,1.07282,8834.112,0
+AUDC.US,D,20090319,000000,1.10079,1.11944,1.02629,1.03542,54648.72,0
+AUDC.US,D,20090320,000000,1.01667,1.07282,1.01667,1.02629,19295.136,0
+AUDC.US,D,20090323,000000,1.09147,1.16607,1.04484,1.10079,94646.16,0
+AUDC.US,D,20090324,000000,1.10079,1.11944,1.07282,1.10079,56375.424,0
+AUDC.US,D,20090325,000000,1.11944,1.16607,1.05417,1.11944,60578.784,0
+AUDC.US,D,20090326,000000,1.1754,1.22202,1.14752,1.22202,86117.472,0
+AUDC.US,D,20090327,000000,1.1754,1.18462,1.15675,1.1754,11766.384,0
+AUDC.US,D,20090330,000000,1.11012,1.11012,1.04484,1.06349,72469.152,0
+AUDC.US,D,20090331,000000,1.07282,1.10079,1.05417,1.09147,97882.848,0
+AUDC.US,D,20090401,000000,1.11012,1.11012,1.08214,1.11012,53240.544,0
+AUDC.US,D,20090402,000000,1.10079,1.25942,1.10079,1.1379,57064.896,0
+AUDC.US,D,20090403,000000,1.11944,1.18462,1.11944,1.14752,35460.432,0
+AUDC.US,D,20090406,000000,1.14752,1.1754,1.09147,1.16607,53282.88,0
+AUDC.US,D,20090407,000000,1.18462,1.18462,1.09147,1.18462,15753.024,0
+AUDC.US,D,20090408,000000,1.19405,1.37133,1.18462,1.33393,82836.432,0
+AUDC.US,D,20090409,000000,1.34335,1.39931,1.33393,1.34335,72117.36,0
+AUDC.US,D,20090413,000000,1.37133,1.38998,1.3619,1.38998,37054.08,0
+AUDC.US,D,20090414,000000,1.38998,1.39931,1.33393,1.37133,37094.4,0
+AUDC.US,D,20090415,000000,1.38075,1.42738,1.35268,1.40863,62056.512,0
+AUDC.US,D,20090416,000000,1.45526,1.45526,1.39931,1.40863,45585.792,0
+AUDC.US,D,20090417,000000,1.41786,1.46448,1.3619,1.38998,102545.856,0
+AUDC.US,D,20090420,000000,1.30605,1.34335,1.25,1.25,61818.624,0
+AUDC.US,D,20090421,000000,1.27798,1.29663,1.25942,1.29663,18532.08,0
+AUDC.US,D,20090422,000000,1.3247,1.38998,1.27798,1.35268,11160.576,0
+AUDC.US,D,20090423,000000,1.39931,1.45526,1.34335,1.35268,24154.704,0
+AUDC.US,D,20090424,000000,1.42738,1.42738,1.3619,1.39931,51347.52,0
+AUDC.US,D,20090427,000000,1.34335,1.39931,1.31538,1.31538,27197.856,0
+AUDC.US,D,20090428,000000,1.30605,1.34335,1.30605,1.30605,6775.776,0
+AUDC.US,D,20090429,000000,1.30605,1.39931,1.30605,1.37133,31864.896,0
+AUDC.US,D,20090430,000000,1.42738,1.49246,1.37133,1.38075,56562.912,0
+AUDC.US,D,20090501,000000,1.38075,1.39931,1.35268,1.37133,25834.032,0
+AUDC.US,D,20090504,000000,1.39931,1.39931,1.3619,1.39931,66254.832,0
+AUDC.US,D,20090505,000000,1.35268,1.39931,1.3247,1.39931,70927.92,0
+AUDC.US,D,20090506,000000,1.25942,1.35268,1.25942,1.34335,39502.512,0
+AUDC.US,D,20090507,000000,1.31538,1.35268,1.23145,1.23145,48693.456,0
+AUDC.US,D,20090508,000000,1.3247,1.46448,1.26875,1.39931,51767.856,0
+AUDC.US,D,20090511,000000,1.38998,1.39931,1.34335,1.39931,32794.272,0
+AUDC.US,D,20090512,000000,1.34335,1.45526,1.34335,1.34335,15458.688,0
+AUDC.US,D,20090513,000000,1.34335,1.35268,1.26875,1.34335,9982.224,0
+AUDC.US,D,20090514,000000,1.2874,1.40863,1.2874,1.3247,14297.472,0
+AUDC.US,D,20090515,000000,1.35268,1.37133,1.18462,1.24067,130631.76,0
+AUDC.US,D,20090518,000000,1.20337,1.29663,1.20337,1.24067,95486.832,0
+AUDC.US,D,20090519,000000,1.27798,1.29663,1.23145,1.25942,98854.56,0
+AUDC.US,D,20090520,000000,1.30605,1.3247,1.25,1.2874,72679.824,0
+AUDC.US,D,20090521,000000,1.2874,1.30605,1.22202,1.27798,27742.176,0
+AUDC.US,D,20090522,000000,1.27798,1.37133,1.27798,1.31538,3716.496,0
+AUDC.US,D,20090526,000000,1.27798,1.37133,1.27798,1.3619,36145.872,0
+AUDC.US,D,20090527,000000,1.34335,1.38998,1.30605,1.3619,29237.04,0
+AUDC.US,D,20090528,000000,1.39931,1.39931,1.33393,1.33393,13378.176,0
+AUDC.US,D,20090529,000000,1.3247,1.39931,1.30605,1.3247,30613.968,0
+AUDC.US,D,20090601,000000,1.38075,1.39931,1.37133,1.37133,44664.48,0
+AUDC.US,D,20090602,000000,1.38075,1.39931,1.35268,1.39931,38162.88,0
+AUDC.US,D,20090603,000000,1.39931,1.39931,1.35268,1.38075,95667.264,0
+AUDC.US,D,20090604,000000,1.35268,1.39931,1.34335,1.35268,40171.824,0
+AUDC.US,D,20090605,000000,1.38075,1.44573,1.37133,1.38998,92251.152,0
+AUDC.US,D,20090608,000000,1.38998,1.44573,1.38075,1.39931,185016.384,0
+AUDC.US,D,20090609,000000,1.39931,1.39931,1.35268,1.38998,27093.024,0
+AUDC.US,D,20090610,000000,1.39931,1.39931,1.38075,1.39931,66745.728,0
+AUDC.US,D,20090611,000000,1.39931,1.39931,1.37133,1.38075,90904.464,0
+AUDC.US,D,20090612,000000,1.3619,1.39931,1.3619,1.37133,82141.92,0
+AUDC.US,D,20090615,000000,1.31538,1.39931,1.31538,1.33393,55352.304,0
+AUDC.US,D,20090616,000000,1.31538,1.37133,1.31538,1.35268,39652.704,0
+AUDC.US,D,20090617,000000,1.33393,1.33393,1.25,1.27798,34574.4,0
+AUDC.US,D,20090618,000000,1.27798,1.30605,1.23145,1.24067,29420.496,0
+AUDC.US,D,20090619,000000,1.25942,1.25942,1.23145,1.24067,64154.16,0
+AUDC.US,D,20090622,000000,1.25942,1.25942,1.22202,1.23145,164545.92,0
+AUDC.US,D,20090623,000000,1.23145,1.24067,1.20337,1.2127,131046.048,0
+AUDC.US,D,20090624,000000,1.22202,1.25942,1.22202,1.25942,226621.584,0
+AUDC.US,D,20090625,000000,1.31538,1.40863,1.31538,1.37133,394680.384,0
+AUDC.US,D,20090626,000000,1.3619,1.45526,1.3619,1.43661,126515.088,0
+AUDC.US,D,20090629,000000,1.45526,1.49246,1.41786,1.43661,106654.464,0
+AUDC.US,D,20090630,000000,1.44573,1.47381,1.43661,1.44573,63095.76,0
+AUDC.US,D,20090701,000000,1.49246,1.49246,1.45526,1.45526,12863.088,0
+AUDC.US,D,20090702,000000,1.42738,1.43661,1.37133,1.41786,9736.272,0
+AUDC.US,D,20090706,000000,1.34335,1.39931,1.33393,1.34335,30263.184,0
+AUDC.US,D,20090707,000000,1.41786,1.41786,1.35268,1.39931,21616.56,0
+AUDC.US,D,20090708,000000,1.37133,1.39931,1.35268,1.38998,28515.312,0
+AUDC.US,D,20090709,000000,1.38075,1.38998,1.30605,1.3247,146132.784,0
+AUDC.US,D,20090710,000000,1.31538,1.33393,1.29663,1.30605,25367.328,0
+AUDC.US,D,20090713,000000,1.29663,1.30605,1.27798,1.30605,22281.84,0
+AUDC.US,D,20090714,000000,1.31538,1.38075,1.31538,1.3619,6165.936,0
+AUDC.US,D,20090715,000000,1.43661,1.47381,1.39931,1.46448,45504.144,0
+AUDC.US,D,20090716,000000,1.44573,1.44573,1.38998,1.39931,15972.768,0
+AUDC.US,D,20090717,000000,1.44573,1.44573,1.38998,1.40863,9692.928,0
+AUDC.US,D,20090720,000000,1.47381,1.48304,1.43661,1.48304,52191.216,0
+AUDC.US,D,20090721,000000,1.45526,1.48304,1.45526,1.48304,8447.04,0
+AUDC.US,D,20090722,000000,1.45526,1.49246,1.40863,1.44573,29595.888,0
+AUDC.US,D,20090723,000000,1.47381,1.63244,1.46448,1.62321,175345.632,0
+AUDC.US,D,20090724,000000,1.62321,1.66984,1.58581,1.63244,82802.16,0
+AUDC.US,D,20090727,000000,1.70714,1.85635,1.68839,1.8378,137332.944,0
+AUDC.US,D,20090728,000000,1.82827,1.9871,1.78185,1.9871,165983.328,0
+AUDC.US,D,20090729,000000,1.97768,2.00585,1.78185,1.85635,68589.36,0
+AUDC.US,D,20090730,000000,1.85635,1.95893,1.80962,1.80962,81274.032,0
+AUDC.US,D,20090731,000000,1.81915,1.89375,1.81915,1.88423,52337.376,0
+AUDC.US,D,20090803,000000,1.9124,1.9498,1.81915,1.90298,104689.872,0
+AUDC.US,D,20090804,000000,1.85635,1.9124,1.81915,1.86567,41210.064,0
+AUDC.US,D,20090805,000000,1.86567,2.01488,1.86567,1.97768,61588.8,0
+AUDC.US,D,20090806,000000,1.95893,1.95893,1.81915,1.86567,83372.688,0
+AUDC.US,D,20090807,000000,1.84692,1.94028,1.84692,1.94028,24215.184,0
+AUDC.US,D,20090810,000000,1.9498,1.9871,1.92163,1.9498,55185.984,0
+AUDC.US,D,20090811,000000,1.95893,1.95893,1.8751,1.9124,35895.888,0
+AUDC.US,D,20090812,000000,1.86567,2.00585,1.78185,1.93115,55847.232,0
+AUDC.US,D,20090813,000000,1.99623,2.03353,1.92163,1.9498,31343.76,0
+AUDC.US,D,20090814,000000,1.95893,1.9871,1.86567,1.92163,51537.024,0
+AUDC.US,D,20090817,000000,1.79097,1.86567,1.79097,1.82827,84566.16,0
+AUDC.US,D,20090818,000000,1.86567,1.86567,1.8378,1.85635,36985.536,0
+AUDC.US,D,20090819,000000,1.86567,1.86567,1.84692,1.85635,14539.392,0
+AUDC.US,D,20090820,000000,1.8378,1.86567,1.81915,1.8378,9486.288,0
+AUDC.US,D,20090821,000000,1.82827,1.94028,1.82827,1.86567,59689.728,0
+AUDC.US,D,20090824,000000,1.69782,1.86567,1.67917,1.85635,237812.4,0
+AUDC.US,D,20090825,000000,1.81915,1.8751,1.80962,1.85635,48795.264,0
+AUDC.US,D,20090826,000000,1.85635,1.85635,1.80962,1.80962,28767.312,0
+AUDC.US,D,20090827,000000,1.74454,1.79097,1.71657,1.78185,24923.808,0
+AUDC.US,D,20090828,000000,1.7631,1.79097,1.74454,1.7631,23840.208,0
+AUDC.US,D,20090831,000000,1.72579,1.81915,1.71657,1.81915,26495.28,0
+AUDC.US,D,20090901,000000,1.79097,1.8378,1.72579,1.75387,29147.328,0
+AUDC.US,D,20090902,000000,1.71657,2.23879,1.69782,1.96835,477048.096,0
+AUDC.US,D,20090903,000000,2.02431,2.08036,1.8751,1.9124,73981.152,0
+AUDC.US,D,20090904,000000,1.88423,1.9498,1.8378,1.94028,52569.216,0
+AUDC.US,D,20090908,000000,1.9124,1.92163,1.86567,1.92163,79175.376,0
+AUDC.US,D,20090909,000000,1.86567,1.93115,1.8378,1.89375,83319.264,0
+AUDC.US,D,20090910,000000,1.8378,1.86567,1.79097,1.81915,95459.616,0
+AUDC.US,D,20090911,000000,1.84692,1.86567,1.7631,1.7631,58859.136,0
+AUDC.US,D,20090914,000000,1.72579,1.77242,1.69782,1.72579,109620,0
+AUDC.US,D,20090915,000000,1.70714,1.8004,1.67917,1.8004,85922.928,0
+AUDC.US,D,20090916,000000,1.86567,1.9498,1.80962,1.90298,128083.536,0
+AUDC.US,D,20090917,000000,1.86567,1.90298,1.84692,1.84692,29068.704,0
+AUDC.US,D,20090918,000000,1.82827,1.9124,1.82827,1.9124,35441.28,0
+AUDC.US,D,20090921,000000,1.89375,1.9124,1.84692,1.90298,36549.072,0
+AUDC.US,D,20090922,000000,1.9124,1.9498,1.86567,1.94028,63472.752,0
+AUDC.US,D,20090923,000000,1.9498,1.99623,1.8751,1.93115,65348.64,0
+AUDC.US,D,20090924,000000,1.88423,1.9124,1.81915,1.85635,54209.232,0
+AUDC.US,D,20090925,000000,1.8378,1.8751,1.8378,1.84692,19674.144,0
+AUDC.US,D,20090928,000000,1.89375,1.93115,1.8751,1.89375,24431.904,0
+AUDC.US,D,20090929,000000,1.89375,1.89375,1.8751,1.89375,32296.32,0
+AUDC.US,D,20090930,000000,1.89375,1.94028,1.8378,1.92163,93883.104,0
+AUDC.US,D,20091001,000000,1.88423,1.9124,1.84692,1.84692,19606.608,0
+AUDC.US,D,20091002,000000,1.8378,2.6119,1.80962,2.07083,255058.272,0
+AUDC.US,D,20091005,000000,2.07083,2.26696,2.07083,2.13621,89604.144,0
+AUDC.US,D,20091006,000000,2.10813,2.14554,2.07083,2.11756,68437.152,0
+AUDC.US,D,20091007,000000,2.06171,2.15496,2.03353,2.03353,48793.248,0
+AUDC.US,D,20091008,000000,2.08948,2.12688,2.04296,2.05218,36093.456,0
+AUDC.US,D,20091009,000000,2.06171,2.09911,2.05218,2.05218,9672.768,0
+AUDC.US,D,20091012,000000,2.08036,2.12688,2.05218,2.08036,57251.376,0
+AUDC.US,D,20091013,000000,2.23879,2.50942,2.20149,2.39742,397951.344,0
+AUDC.US,D,20091014,000000,2.49067,2.49067,2.30427,2.36002,136929.744,0
+AUDC.US,D,20091015,000000,2.4255,2.51865,2.37887,2.39742,68619.6,0
+AUDC.US,D,20091016,000000,2.74256,2.76121,2.5746,2.5746,536857.776,0
+AUDC.US,D,20091019,000000,2.79861,2.85446,2.69583,2.75188,630141.12,0
+AUDC.US,D,20091020,000000,2.75188,2.77054,2.63998,2.66796,130133.808,0
+AUDC.US,D,20091021,000000,2.59335,2.63056,2.4255,2.5373,143055.36,0
+AUDC.US,D,20091022,000000,2.5373,2.65863,2.5373,2.65863,90336.96,0
+AUDC.US,D,20091023,000000,2.62133,2.80774,2.62133,2.64931,76277.376,0
+AUDC.US,D,20091026,000000,2.77054,2.83581,2.74256,2.75188,174402.144,0
+AUDC.US,D,20091027,000000,2.75188,2.83581,2.66796,2.75188,93211.776,0
+AUDC.US,D,20091028,000000,2.66796,2.66796,2.39742,2.50942,117248.544,0
+AUDC.US,D,20091029,000000,2.62133,2.66796,2.51865,2.56538,214056.864,0
+AUDC.US,D,20091030,000000,2.55605,2.55605,2.40675,2.4628,93473.856,0
+AUDC.US,D,20091102,000000,2.43472,2.47212,2.37887,2.39742,69195.168,0
+AUDC.US,D,20091103,000000,2.37887,2.5373,2.28542,2.50942,85726.368,0
+AUDC.US,D,20091104,000000,2.43472,2.49067,2.32292,2.47212,67955.328,0
+AUDC.US,D,20091105,000000,2.33204,2.70526,2.27619,2.51865,211151.808,0
+AUDC.US,D,20091106,000000,2.45337,2.5373,2.44415,2.47212,56619.36,0
+AUDC.US,D,20091109,000000,2.51865,2.56538,2.40675,2.47212,70079.184,0
+AUDC.US,D,20091110,000000,2.43472,2.48145,2.36002,2.41607,39058.992,0
+AUDC.US,D,20091111,000000,2.41607,2.4255,2.29484,2.4255,129544.128,0
+AUDC.US,D,20091112,000000,2.37887,2.4255,2.30427,2.34157,51037.056,0
+AUDC.US,D,20091113,000000,2.30427,2.40675,2.29484,2.39742,35924.112,0
+AUDC.US,D,20091116,000000,2.48145,2.56538,2.45337,2.49067,68124.672,0
+AUDC.US,D,20091117,000000,2.48145,2.5373,2.43472,2.47212,65574.432,0
+AUDC.US,D,20091118,000000,2.43472,2.47212,2.37887,2.40675,32214.672,0
+AUDC.US,D,20091119,000000,2.36002,2.37887,2.33204,2.35089,37411.92,0
+AUDC.US,D,20091120,000000,2.34157,2.45337,2.34157,2.4255,53055.072,0
+AUDC.US,D,20091123,000000,2.4255,2.45337,2.37887,2.37887,58379.328,0
+AUDC.US,D,20091124,000000,2.36002,2.4255,2.35089,2.37887,24858.288,0
+AUDC.US,D,20091125,000000,2.37887,2.43472,2.34157,2.34157,51747.696,0
+AUDC.US,D,20091127,000000,2.28542,2.31349,2.11756,2.28542,51925.104,0
+AUDC.US,D,20091130,000000,2.22024,2.37887,2.22024,2.27619,115304.112,0
+AUDC.US,D,20091201,000000,2.26696,2.70526,2.22956,2.37887,523426.176,0
+AUDC.US,D,20091202,000000,2.37887,2.4628,2.28542,2.43472,135519.552,0
+AUDC.US,D,20091203,000000,2.48145,2.5001,2.37887,2.43472,83205.36,0
+AUDC.US,D,20091204,000000,2.44415,2.47212,2.37887,2.44415,53866.512,0
+AUDC.US,D,20091207,000000,2.4255,2.44415,2.34157,2.38819,32935.392,0
+AUDC.US,D,20091208,000000,2.38819,2.44415,2.29484,2.44415,74250.288,0
+AUDC.US,D,20091209,000000,2.39742,2.43472,2.38819,2.4255,38489.472,0
+AUDC.US,D,20091210,000000,2.44415,2.44415,2.32292,2.4255,25802.784,0
+AUDC.US,D,20091211,000000,2.40675,2.44415,2.36002,2.39742,37329.264,0
+AUDC.US,D,20091214,000000,2.39742,2.44415,2.37887,2.39742,61293.456,0
+AUDC.US,D,20091215,000000,2.36944,2.4255,2.35089,2.39742,84364.56,0
+AUDC.US,D,20091216,000000,2.39742,2.39742,2.23879,2.27619,169054.704,0
+AUDC.US,D,20091217,000000,2.24821,2.28542,2.23879,2.26696,93407.328,0
+AUDC.US,D,20091218,000000,2.23879,2.32292,2.22024,2.28542,131256.72,0
+AUDC.US,D,20091221,000000,2.29484,2.4255,2.28542,2.36944,254907.072,0
+AUDC.US,D,20091222,000000,2.41607,2.51865,2.41607,2.50942,449024.688,0
+AUDC.US,D,20091223,000000,2.50942,2.6119,2.49067,2.52808,102012.624,0
+AUDC.US,D,20091224,000000,2.49067,2.54673,2.4255,2.45337,59476.032,0
+AUDC.US,D,20091228,000000,2.4255,2.43472,2.37887,2.4255,61438.608,0
+AUDC.US,D,20091229,000000,2.39742,2.45337,2.38819,2.45337,66061.296,0
+AUDC.US,D,20091230,000000,2.4628,2.4628,2.28542,2.38819,164876.544,0
+AUDC.US,D,20091231,000000,2.44415,2.4628,2.31349,2.36002,278512.416,0
+AUDC.US,D,20100104,000000,2.54673,2.68651,2.50942,2.60268,260377.488,0
+AUDC.US,D,20100105,000000,2.58413,2.73313,2.58413,2.70526,108085.824,0
+AUDC.US,D,20100106,000000,2.64931,2.67738,2.47212,2.60268,73452.96,0
+AUDC.US,D,20100107,000000,2.54673,2.87331,2.5373,2.80774,301374.864,0
+AUDC.US,D,20100108,000000,2.71448,2.75188,2.58413,2.68651,106673.616,0
+AUDC.US,D,20100111,000000,2.68651,2.76121,2.68651,2.73313,42368.256,0
+AUDC.US,D,20100112,000000,2.66796,2.76121,2.64931,2.64931,134583.12,0
+AUDC.US,D,20100113,000000,2.68651,2.73313,2.65863,2.73313,55726.272,0
+AUDC.US,D,20100114,000000,2.77986,2.93849,2.74256,2.88234,194366.592,0
+AUDC.US,D,20100115,000000,2.89187,2.96647,2.87331,2.91974,187916.4,0
+AUDC.US,D,20100119,000000,2.99444,3.20893,2.98522,3.20893,203134.176,0
+AUDC.US,D,20100120,000000,3.17173,3.2369,3.10645,3.13442,134748.432,0
+AUDC.US,D,20100121,000000,3.18095,3.26488,3.09702,3.10645,128021.04,0
+AUDC.US,D,20100122,000000,3.10645,3.19038,3.04117,3.09702,94235.904,0
+AUDC.US,D,20100125,000000,3.09702,3.20893,2.96647,3.00367,231952.896,0
+AUDC.US,D,20100126,000000,2.93849,2.94792,2.84524,2.93849,129758.832,0
+AUDC.US,D,20100127,000000,2.97569,3.0504,2.94792,2.94792,173072.592,0
+AUDC.US,D,20100128,000000,2.99444,3.00367,2.79861,2.89187,334628.784,0
+AUDC.US,D,20100129,000000,2.91974,2.94792,2.82659,2.89187,89655.552,0
+AUDC.US,D,20100201,000000,2.93849,3.00367,2.90119,3.00367,49362.768,0
+AUDC.US,D,20100202,000000,3.00367,3.11577,2.99444,3.0877,93530.304,0
+AUDC.US,D,20100203,000000,3.10645,3.22758,3.0131,3.10645,375137.28,0
+AUDC.US,D,20100204,000000,3.0131,3.05982,2.85446,2.94792,212930.928,0
+AUDC.US,D,20100205,000000,2.91974,2.93849,2.86369,2.91974,110957.616,0
+AUDC.US,D,20100208,000000,2.93849,2.93849,2.87331,2.89187,55723.248,0
+AUDC.US,D,20100209,000000,2.97569,3.26488,2.91974,3.00367,286354.656,0
+AUDC.US,D,20100210,000000,3.04117,3.04117,2.83581,2.99444,260674.848,0
+AUDC.US,D,20100211,000000,2.94792,2.97569,2.86369,2.93849,138915.504,0
+AUDC.US,D,20100212,000000,2.92917,2.95704,2.88234,2.91052,73997.28,0
+AUDC.US,D,20100216,000000,3.15308,3.15308,3.03165,3.07837,229805.856,0
+AUDC.US,D,20100217,000000,3.1624,3.1624,3.0877,3.10645,93345.84,0
+AUDC.US,D,20100218,000000,3.11577,3.11577,3.00367,3.06905,97765.92,0
+AUDC.US,D,20100219,000000,3.06905,3.13442,3.03165,3.0877,61169.472,0
+AUDC.US,D,20100222,000000,3.13442,3.24623,3.11577,3.1996,248193.792,0
+AUDC.US,D,20100223,000000,3.26488,3.28353,3.19038,3.25556,159732.72,0
+AUDC.US,D,20100224,000000,3.2744,3.33958,3.2369,3.33958,136836,0
+AUDC.US,D,20100225,000000,3.24623,3.31161,3.18095,3.2744,56368.368,0
+AUDC.US,D,20100226,000000,3.25556,3.32093,3.2369,3.24623,28652.4,0
+AUDC.US,D,20100301,000000,3.2744,3.39563,3.26488,3.34901,126469.728,0
+AUDC.US,D,20100302,000000,3.43284,3.43284,3.33958,3.38631,99875.664,0
+AUDC.US,D,20100303,000000,3.43284,3.44226,3.37688,3.42371,58315.824,0
+AUDC.US,D,20100304,000000,3.46091,3.49831,3.46091,3.46091,69287.904,0
+AUDC.US,D,20100305,000000,3.47956,3.52619,3.47024,3.50754,84509.712,0
+AUDC.US,D,20100308,000000,3.45159,3.46091,3.40486,3.45159,73349.136,0
+AUDC.US,D,20100309,000000,3.35823,3.49831,3.2744,3.35823,154741.104,0
+AUDC.US,D,20100310,000000,3.35823,3.42371,3.30228,3.35823,59055.696,0
+AUDC.US,D,20100311,000000,3.35823,3.40486,3.29286,3.40486,80711.568,0
+AUDC.US,D,20100312,000000,3.40486,3.41409,3.33026,3.37688,113541.12,0
+AUDC.US,D,20100315,000000,3.34901,3.38631,3.30228,3.34901,157660.272,0
+AUDC.US,D,20100316,000000,3.33958,3.42371,3.33958,3.40486,42433.776,0
+AUDC.US,D,20100317,000000,3.42371,3.54494,3.42371,3.52619,100934.064,0
+AUDC.US,D,20100318,000000,3.48889,3.54494,3.40486,3.51696,92423.52,0
+AUDC.US,D,20100319,000000,3.46091,3.49831,3.41409,3.47024,69645.744,0
+AUDC.US,D,20100322,000000,3.45159,3.60089,3.41409,3.57282,86783.76,0
+AUDC.US,D,20100323,000000,3.60089,3.7129,3.56359,3.6756,128188.368,0
+AUDC.US,D,20100324,000000,3.6756,3.7129,3.63819,3.68472,79824.528,0
+AUDC.US,D,20100325,000000,3.72202,3.77798,3.68472,3.73145,176588.496,0
+AUDC.US,D,20100326,000000,3.7874,3.8249,3.7129,3.77798,163757.664,0
+AUDC.US,D,20100329,000000,3.88988,3.88988,3.73145,3.77798,82317.312,0
+AUDC.US,D,20100330,000000,3.77798,3.8249,3.73145,3.7874,145406.016,0
+AUDC.US,D,20100331,000000,3.76875,3.77798,3.7129,3.76875,69553.008,0
+AUDC.US,D,20100401,000000,3.7502,3.7502,3.7129,3.7502,80753.904,0
+AUDC.US,D,20100405,000000,3.77798,3.8249,3.73145,3.81518,32706.576,0
+AUDC.US,D,20100406,000000,3.75923,3.84335,3.75923,3.80605,57412.656,0
+AUDC.US,D,20100407,000000,3.73145,3.81518,3.70347,3.76875,82670.112,0
+AUDC.US,D,20100408,000000,3.7129,3.75923,3.66607,3.74077,100629.648,0
+AUDC.US,D,20100409,000000,3.7129,3.75923,3.7129,3.73145,27144.432,0
+AUDC.US,D,20100412,000000,3.73145,3.8249,3.73145,3.77798,98898.912,0
+AUDC.US,D,20100413,000000,3.8249,3.87133,3.73145,3.75923,162447.264,0
+AUDC.US,D,20100414,000000,3.81518,3.85258,3.77798,3.81518,52310.16,0
+AUDC.US,D,20100415,000000,3.8621,3.91806,3.75923,3.91806,207719.568,0
+AUDC.US,D,20100416,000000,3.91806,3.91806,3.7502,3.84335,79887.024,0
+AUDC.US,D,20100419,000000,3.7874,3.7874,3.72202,3.73145,27138.384,0
+AUDC.US,D,20100420,000000,3.7874,3.81518,3.68472,3.80605,42411.6,0
+AUDC.US,D,20100421,000000,3.7874,3.84335,3.77798,3.79663,40525.632,0
+AUDC.US,D,20100422,000000,3.72202,3.77798,3.54494,3.77798,122278.464,0
+AUDC.US,D,20100423,000000,3.75923,3.79663,3.74077,3.74077,32926.32,0
+AUDC.US,D,20100426,000000,3.7129,4.09524,3.7129,3.99276,161640.864,0
+AUDC.US,D,20100427,000000,4.00188,4.04851,3.7874,3.85258,113409.072,0
+AUDC.US,D,20100428,000000,3.90863,4.00188,3.66607,3.7874,234739.008,0
+AUDC.US,D,20100429,000000,3.7874,3.96458,3.63819,3.66607,369958.176,0
+AUDC.US,D,20100430,000000,3.70347,3.72202,3.64742,3.66607,103181.904,0
+AUDC.US,D,20100503,000000,3.54494,3.54494,3.19038,3.47024,222114.816,0
+AUDC.US,D,20100504,000000,3.28353,3.34901,3.19038,3.19038,208171.152,0
+AUDC.US,D,20100505,000000,3.15308,3.1624,3.04117,3.07837,161171.136,0
+AUDC.US,D,20100506,000000,3.00367,3.09702,2.82659,2.93849,183725.136,0
+AUDC.US,D,20100507,000000,2.87331,2.97569,2.79861,2.93849,249849.936,0
+AUDC.US,D,20100510,000000,3.15308,3.24623,3.15308,3.20893,115238.592,0
+AUDC.US,D,20100511,000000,3.0877,3.14375,3.02252,3.02252,239328.432,0
+AUDC.US,D,20100512,000000,3.0504,3.17173,3.03165,3.17173,84579.264,0
+AUDC.US,D,20100513,000000,3.0877,3.125,2.99444,3.125,72545.76,0
+AUDC.US,D,20100514,000000,3.05982,3.05982,2.91052,2.99444,54367.488,0
+AUDC.US,D,20100517,000000,2.91052,2.93849,2.75188,2.78919,162275.904,0
+AUDC.US,D,20100518,000000,2.79861,2.85446,2.75188,2.75188,76381.2,0
+AUDC.US,D,20100519,000000,2.74256,2.78919,2.65863,2.76121,157936.464,0
+AUDC.US,D,20100520,000000,2.62133,2.63998,2.48145,2.48145,174012.048,0
+AUDC.US,D,20100521,000000,2.47212,2.5746,2.47212,2.5373,91552.608,0
+AUDC.US,D,20100524,000000,2.47212,2.52808,2.37887,2.44415,156665.376,0
+AUDC.US,D,20100525,000000,2.32292,2.37887,2.26696,2.31349,152690.832,0
+AUDC.US,D,20100526,000000,2.37887,2.51865,2.35089,2.45337,393530.256,0
+AUDC.US,D,20100527,000000,2.56538,2.67738,2.52808,2.67738,88814.88,0
+AUDC.US,D,20100528,000000,2.69583,2.69583,2.54673,2.63056,66877.776,0
+AUDC.US,D,20100601,000000,2.55605,2.55605,2.4628,2.48145,114587.424,0
+AUDC.US,D,20100602,000000,2.4628,2.52808,2.43472,2.52808,22877.568,0
+AUDC.US,D,20100603,000000,2.54673,2.5746,2.50942,2.5373,37138.752,0
+AUDC.US,D,20100604,000000,2.5001,2.5001,2.40675,2.40675,45519.264,0
+AUDC.US,D,20100607,000000,2.36002,2.36002,2.26696,2.34157,177005.808,0
+AUDC.US,D,20100608,000000,2.33204,2.43472,2.27619,2.4255,92073.744,0
+AUDC.US,D,20100609,000000,2.41607,2.47212,2.33204,2.33204,60867.072,0
+AUDC.US,D,20100610,000000,2.31349,2.40675,2.29484,2.37887,86301.936,0
+AUDC.US,D,20100611,000000,2.41607,2.41607,2.32292,2.41607,38135.664,0
+AUDC.US,D,20100614,000000,2.40675,2.5001,2.36944,2.41607,75228.048,0
+AUDC.US,D,20100615,000000,2.4628,2.5373,2.40675,2.5373,222505.92,0
+AUDC.US,D,20100616,000000,2.45337,2.55605,2.43472,2.54673,79084.656,0
+AUDC.US,D,20100617,000000,2.51865,2.60268,2.48145,2.59335,98466.48,0
+AUDC.US,D,20100618,000000,2.5746,2.59335,2.51865,2.5746,32052.384,0
+AUDC.US,D,20100621,000000,2.63056,2.63056,2.51865,2.54673,46160.352,0
+AUDC.US,D,20100622,000000,2.51865,2.56538,2.47212,2.5373,123162.48,0
+AUDC.US,D,20100623,000000,2.51865,2.54673,2.49067,2.5373,75993.12,0
+AUDC.US,D,20100624,000000,2.4628,2.51865,2.40675,2.48145,87746.4,0
+AUDC.US,D,20100625,000000,2.44415,2.50942,2.4255,2.5001,44343.936,0
+AUDC.US,D,20100628,000000,2.4628,2.4628,2.41607,2.45337,48765.024,0
+AUDC.US,D,20100629,000000,2.37887,2.37887,2.28542,2.28542,43832.88,0
+AUDC.US,D,20100630,000000,2.28542,2.36002,2.27619,2.30427,114145.92,0
+AUDC.US,D,20100701,000000,2.31349,2.31349,2.24821,2.25734,44202.816,0
+AUDC.US,D,20100702,000000,2.24821,2.29484,2.24821,2.28542,19229.616,0
+AUDC.US,D,20100706,000000,2.33204,2.36944,2.23879,2.29484,46733.904,0
+AUDC.US,D,20100707,000000,2.25734,2.36002,2.22956,2.24821,94283.28,0
+AUDC.US,D,20100708,000000,2.24821,2.27619,2.16409,2.21081,86124.528,0
+AUDC.US,D,20100709,000000,2.19216,2.28542,2.15496,2.25734,101622.528,0
+AUDC.US,D,20100712,000000,2.27619,2.4255,2.27619,2.38819,101314.08,0
+AUDC.US,D,20100713,000000,2.37887,2.62133,2.37887,2.5746,83535.984,0
+AUDC.US,D,20100714,000000,2.52808,2.59335,2.49067,2.5746,45974.88,0
+AUDC.US,D,20100715,000000,2.55605,2.55605,2.33204,2.37887,216765.36,0
+AUDC.US,D,20100716,000000,2.38819,2.41607,2.27619,2.39742,71439.984,0
+AUDC.US,D,20100719,000000,2.36944,2.39742,2.29484,2.36944,29763.216,0
+AUDC.US,D,20100720,000000,2.33204,2.36944,2.28542,2.34157,26260.416,0
+AUDC.US,D,20100721,000000,2.34157,2.34157,2.26696,2.26696,41219.136,0
+AUDC.US,D,20100722,000000,2.29484,2.36944,2.29484,2.36002,20522.88,0
+AUDC.US,D,20100723,000000,2.36944,2.4628,2.34157,2.4255,61244.064,0
+AUDC.US,D,20100726,000000,2.39742,2.50942,2.39742,2.47212,32530.176,0
+AUDC.US,D,20100727,000000,2.47212,2.47212,2.39742,2.43472,116762.688,0
+AUDC.US,D,20100728,000000,2.47212,2.54673,2.39742,2.5373,236322.576,0
+AUDC.US,D,20100729,000000,2.58413,2.70526,2.5746,2.69583,177206.4,0
+AUDC.US,D,20100730,000000,2.63998,2.77054,2.63998,2.75188,87620.4,0
+AUDC.US,D,20100802,000000,2.72401,2.98522,2.71448,2.98522,352943.136,0
+AUDC.US,D,20100803,000000,2.93849,2.95704,2.88234,2.94792,113679.216,0
+AUDC.US,D,20100804,000000,2.91974,2.94792,2.87331,2.87331,48136.032,0
+AUDC.US,D,20100805,000000,2.87331,2.87331,2.78919,2.79861,57064.896,0
+AUDC.US,D,20100806,000000,2.77054,2.78919,2.72401,2.78919,81377.856,0
+AUDC.US,D,20100809,000000,2.77054,2.81726,2.69583,2.73313,133985.376,0
+AUDC.US,D,20100810,000000,2.68651,2.74256,2.64931,2.71448,62207.712,0
+AUDC.US,D,20100811,000000,2.64931,2.66796,2.58413,2.60268,84425.04,0
+AUDC.US,D,20100812,000000,2.51865,2.58413,2.48145,2.52808,113007.888,0
+AUDC.US,D,20100813,000000,2.54673,2.56538,2.5001,2.51865,45375.12,0
+AUDC.US,D,20100816,000000,2.52808,2.54673,2.48145,2.52808,61849.872,0
+AUDC.US,D,20100817,000000,2.5373,2.60268,2.5373,2.59335,35042.112,0
+AUDC.US,D,20100818,000000,2.56538,2.6119,2.54673,2.59335,43297.632,0
+AUDC.US,D,20100819,000000,2.56538,2.5746,2.5001,2.5001,28310.688,0
+AUDC.US,D,20100820,000000,2.5001,2.50942,2.47212,2.47212,32729.76,0
+AUDC.US,D,20100823,000000,2.47212,2.52808,2.4255,2.45337,53465.328,0
+AUDC.US,D,20100824,000000,2.43472,2.44415,2.37887,2.40675,32786.208,0
+AUDC.US,D,20100825,000000,2.37887,2.43472,2.34157,2.40675,98927.136,0
+AUDC.US,D,20100826,000000,2.4255,2.45337,2.33204,2.35089,67427.136,0
+AUDC.US,D,20100827,000000,2.36944,2.4628,2.32292,2.4628,50412.096,0
+AUDC.US,D,20100830,000000,2.44415,2.47212,2.40675,2.45337,40120.416,0
+AUDC.US,D,20100831,000000,2.40675,2.49067,2.35089,2.4255,111546.288,0
+AUDC.US,D,20100901,000000,2.49067,2.54673,2.45337,2.54673,25056.864,0
+AUDC.US,D,20100902,000000,2.58413,2.67738,2.52808,2.64931,104374.368,0
+AUDC.US,D,20100903,000000,2.65863,2.68651,2.6119,2.64931,55599.264,0
+AUDC.US,D,20100907,000000,2.6119,2.62133,2.5746,2.60268,32172.336,0
+AUDC.US,D,20100908,000000,2.60268,2.6119,2.54673,2.5746,32983.776,0
+AUDC.US,D,20100909,000000,2.56538,2.59335,2.55605,2.59335,48294.288,0
+AUDC.US,D,20100910,000000,2.59335,2.63998,2.5746,2.6119,108812.592,0
+AUDC.US,D,20100913,000000,2.66796,2.70526,2.63998,2.69583,60049.584,0
+AUDC.US,D,20100914,000000,2.64931,3.03165,2.6119,2.92917,586875.744,0
+AUDC.US,D,20100915,000000,2.85446,2.93849,2.85446,2.92917,148975.344,0
+AUDC.US,D,20100916,000000,2.89187,3.33958,2.81726,3.31161,450248.4,0
+AUDC.US,D,20100917,000000,3.30228,3.47024,3.22758,3.33958,377844.768,0
+AUDC.US,D,20100920,000000,3.39563,3.62867,3.29286,3.37688,716572.08,0
+AUDC.US,D,20100921,000000,3.38631,3.39563,3.2369,3.31161,369727.344,0
+AUDC.US,D,20100922,000000,3.37688,3.39563,3.24623,3.33958,95959.584,0
+AUDC.US,D,20100923,000000,3.28353,3.44226,3.26488,3.40486,72736.272,0
+AUDC.US,D,20100924,000000,3.48889,3.56359,3.44226,3.56359,155729.952,0
+AUDC.US,D,20100927,000000,3.50754,3.53552,3.31161,3.45159,241449.264,0
+AUDC.US,D,20100928,000000,3.41409,3.46091,3.33958,3.45159,110818.512,0
+AUDC.US,D,20100929,000000,3.40486,3.58214,3.37688,3.54494,280033.488,0
+AUDC.US,D,20100930,000000,3.52619,3.72202,3.52619,3.63819,172122.048,0
+AUDC.US,D,20101001,000000,3.63819,3.68472,3.56359,3.57282,127445.472,0
+AUDC.US,D,20101004,000000,3.52619,3.55407,3.45159,3.51696,107751.168,0
+AUDC.US,D,20101005,000000,3.57282,3.63819,3.53552,3.61964,164403.792,0
+AUDC.US,D,20101006,000000,3.58214,3.61964,3.47956,3.59147,116424,0
+AUDC.US,D,20101007,000000,3.58214,3.58214,3.49831,3.51696,55759.536,0
+AUDC.US,D,20101008,000000,3.48889,3.61002,3.48889,3.59147,58610.16,0
+AUDC.US,D,20101011,000000,3.56359,3.68472,3.50754,3.63819,109918.368,0
+AUDC.US,D,20101012,000000,3.68472,3.91806,3.65685,3.8621,222562.368,0
+AUDC.US,D,20101013,000000,3.93671,4.05794,3.77798,3.8249,232878.24,0
+AUDC.US,D,20101014,000000,3.84335,4.01121,3.7874,3.96458,157873.968,0
+AUDC.US,D,20101015,000000,3.99276,4.05794,3.95526,4.01121,138954.816,0
+AUDC.US,D,20101018,000000,3.99276,4.09524,3.95526,4.06726,109988.928,0
+AUDC.US,D,20101019,000000,3.90863,3.96458,3.63819,3.80605,536985.792,0
+AUDC.US,D,20101020,000000,3.96458,4.36558,3.91806,4.24454,613235.952,0
+AUDC.US,D,20101021,000000,4.22589,4.49643,4.22589,4.34702,462164.976,0
+AUDC.US,D,20101022,000000,4.36558,4.36558,4.25367,4.25367,155104.992,0
+AUDC.US,D,20101025,000000,4.24454,4.4496,4.10446,4.4123,514116.288,0
+AUDC.US,D,20101026,000000,4.31915,4.43105,4.24454,4.38433,144956.448,0
+AUDC.US,D,20101027,000000,4.27242,4.34702,4.24454,4.30982,182712.096,0
+AUDC.US,D,20101028,000000,4.39365,4.4496,4.3378,4.375,74392.416,0
+AUDC.US,D,20101029,000000,4.39365,4.69236,4.35635,4.65496,478641.744,0
+AUDC.US,D,20101101,000000,4.71101,4.81349,4.57103,4.60823,289382.688,0
+AUDC.US,D,20101102,000000,4.71101,4.72946,4.4496,4.56161,253060.416,0
+AUDC.US,D,20101103,000000,4.53353,4.53353,4.29107,4.44028,241418.016,0
+AUDC.US,D,20101104,000000,4.47758,4.67361,4.46835,4.67361,417526.704,0
+AUDC.US,D,20101105,000000,4.70149,4.80417,4.56161,4.75744,288059.184,0
+AUDC.US,D,20101108,000000,4.75744,4.75744,4.62698,4.65496,100947.168,0
+AUDC.US,D,20101109,000000,4.65496,4.73889,4.58036,4.60823,81941.328,0
+AUDC.US,D,20101110,000000,4.60823,4.60823,4.4123,4.57103,167482.224,0
+AUDC.US,D,20101111,000000,4.39365,4.487,4.3378,4.47758,110502,0
+AUDC.US,D,20101112,000000,4.40298,4.487,4.375,4.375,93941.568,0
+AUDC.US,D,20101115,000000,4.3378,4.38433,4.26329,4.27242,106275.456,0
+AUDC.US,D,20101116,000000,4.19782,4.20724,4.04851,4.13244,211436.064,0
+AUDC.US,D,20101117,000000,4.24454,4.42163,4.22589,4.35635,293929.776,0
+AUDC.US,D,20101118,000000,4.42163,4.487,4.42163,4.46835,110411.28,0
+AUDC.US,D,20101119,000000,4.43105,4.487,4.34702,4.45903,66177.216,0
+AUDC.US,D,20101122,000000,4.47758,4.47758,4.3378,4.44028,93437.568,0
+AUDC.US,D,20101123,000000,4.3004,4.3378,4.19782,4.29107,153498.24,0
+AUDC.US,D,20101124,000000,4.3004,4.40298,4.3004,4.375,86734.368,0
+AUDC.US,D,20101126,000000,4.28194,4.42163,4.21637,4.39365,110199.6,0
+AUDC.US,D,20101129,000000,4.3378,4.3378,4.24454,4.30982,70778.736,0
+AUDC.US,D,20101130,000000,4.14187,4.26329,4.10446,4.22589,241873.632,0
+AUDC.US,D,20101201,000000,4.3004,4.57103,4.3004,4.47758,342640.368,0
+AUDC.US,D,20101202,000000,4.57103,5.13065,4.57103,5.08393,848878.128,0
+AUDC.US,D,20101203,000000,5.05605,5.45724,4.9253,5.18671,794534.832,0
+AUDC.US,D,20101206,000000,5.13998,5.28938,5.13998,5.24276,236736.864,0
+AUDC.US,D,20101207,000000,5.28938,5.36399,5.16806,5.29871,213204.096,0
+AUDC.US,D,20101208,000000,5.27996,5.35456,5.21468,5.31736,191941.344,0
+AUDC.US,D,20101209,000000,5.34534,5.78373,5.34534,5.64375,672386.4,0
+AUDC.US,D,20101210,000000,5.68105,5.68105,5.46657,5.53175,136857.168,0
+AUDC.US,D,20101213,000000,5.60645,5.6251,5.41994,5.53175,195693.12,0
+AUDC.US,D,20101214,000000,5.52232,5.68105,5.38264,5.43859,334329.408,0
+AUDC.US,D,20101215,000000,5.36399,5.50377,5.33601,5.47579,219436.56,0
+AUDC.US,D,20101216,000000,5.41994,5.96091,5.40109,5.75565,712036.08,0
+AUDC.US,D,20101217,000000,5.79306,5.82103,5.59702,5.60645,158901.12,0
+AUDC.US,D,20101220,000000,5.75565,5.81161,5.61577,5.63442,253651.104,0
+AUDC.US,D,20101221,000000,5.70903,6.00764,5.70903,5.99812,618736.608,0
+AUDC.US,D,20101222,000000,6.01696,6.07272,5.6998,5.77421,366236.64,0
+AUDC.US,D,20101223,000000,5.77421,5.87698,5.737,5.82103,139026.384,0
+AUDC.US,D,20101227,000000,5.76508,5.95169,5.76508,5.90486,134452.08,0
+AUDC.US,D,20101228,000000,5.90486,5.91438,5.17738,5.44772,818163.36,0
+AUDC.US,D,20101229,000000,5.46657,5.5505,5.09335,5.50377,643010.256,0
+AUDC.US,D,20101230,000000,5.45724,5.53175,5.41994,5.45724,86694.048,0
+AUDC.US,D,20101231,000000,5.41052,5.52232,5.33601,5.49444,128209.536,0
+AUDC.US,D,20110103,000000,5.59702,5.94226,5.59702,5.77421,362888.064,0
+AUDC.US,D,20110104,000000,5.81161,6.11012,5.72768,6.08214,469887.264,0
+AUDC.US,D,20110105,000000,6.08214,6.40863,6.06369,6.22212,528663.744,0
+AUDC.US,D,20110106,000000,6.25942,6.69782,6.20337,6.67927,461740.608,0
+AUDC.US,D,20110107,000000,6.73522,6.86567,6.58611,6.68849,442020.096,0
+AUDC.US,D,20110110,000000,6.64196,6.81915,6.50198,6.73522,403556.832,0
+AUDC.US,D,20110111,000000,6.84702,7.23889,6.78185,6.97768,793798.992,0
+AUDC.US,D,20110112,000000,7.07093,7.15496,6.9498,7.05228,350264.88,0
+AUDC.US,D,20110113,000000,7.03363,7.04306,6.82837,6.9125,255220.56,0
+AUDC.US,D,20110114,000000,6.94048,7.0245,6.82837,6.8752,197500.464,0
+AUDC.US,D,20110118,000000,6.80962,6.8378,6.57659,6.66974,413099.568,0
+AUDC.US,D,20110119,000000,6.67927,6.73522,6.27808,6.52054,489389.04,0
+AUDC.US,D,20110120,000000,6.49266,6.49266,6.09137,6.18482,344784.384,0
+AUDC.US,D,20110121,000000,6.24077,6.30615,6.04494,6.06369,199612.224,0
+AUDC.US,D,20110124,000000,6.12877,6.34345,6.03552,6.31538,340702.992,0
+AUDC.US,D,20110125,000000,6.41815,6.46468,6.2128,6.42738,236140.128,0
+AUDC.US,D,20110126,000000,6.52996,6.94048,6.38075,6.90308,1363579.056,0
+AUDC.US,D,20110127,000000,6.93115,7.0245,6.69782,6.78185,517990.032,0
+AUDC.US,D,20110128,000000,6.77242,6.8378,6.39018,6.48323,425103.84,0
+AUDC.US,D,20110131,000000,6.48323,6.48323,6.2501,6.44593,331909.2,0
+AUDC.US,D,20110201,000000,6.30615,6.51141,6.27808,6.43681,214480.224,0
+AUDC.US,D,20110202,000000,6.48323,6.97768,6.44593,6.75377,838467.504,0
+AUDC.US,D,20110203,000000,6.76319,7.27619,6.70724,7.10843,1163492.064,0
+AUDC.US,D,20110204,000000,7.17351,7.25764,6.89375,7.00575,327014.352,0
+AUDC.US,D,20110207,000000,7.04306,7.52808,7.00575,7.34147,868392,0
+AUDC.US,D,20110208,000000,7.37887,7.45347,7.15496,7.21091,402530.688,0
+AUDC.US,D,20110209,000000,7.16438,7.18304,7.03363,7.09901,268644.096,0
+AUDC.US,D,20110210,000000,6.99633,7.20159,6.57659,7.15496,512011.584,0
+AUDC.US,D,20110211,000000,7.10843,7.32282,6.95893,7.20159,280045.584,0
+AUDC.US,D,20110214,000000,7.15496,7.36944,7.05228,7.20159,491387.904,0
+AUDC.US,D,20110215,000000,6.84702,6.97768,6.63264,6.69782,636229.44,0
+AUDC.US,D,20110216,000000,6.79117,6.8378,6.59524,6.69782,214459.056,0
+AUDC.US,D,20110218,000000,6.64196,6.9498,6.53938,6.64196,266557.536,0
+AUDC.US,D,20110222,000000,6.35268,6.43681,6.15685,6.20337,423010.224,0
+AUDC.US,D,20110223,000000,6.2501,6.2501,5.737,6.02629,464098.32,0
+AUDC.US,D,20110224,000000,6.02629,6.05417,5.88631,6.02629,99510.768,0
+AUDC.US,D,20110225,000000,6.02629,6.29673,6.02629,6.22212,115844.4,0
+AUDC.US,D,20110228,000000,6.3247,6.3621,5.92351,6.07272,427223.664,0
+AUDC.US,D,20110301,000000,6.07272,6.07272,5.83978,6.00764,183072.96,0
+AUDC.US,D,20110302,000000,5.90486,6.11012,5.86776,6.09137,183199.968,0
+AUDC.US,D,20110303,000000,6.23145,6.48323,6.2128,6.3994,182201.04,0
+AUDC.US,D,20110304,000000,6.41815,6.44593,6.12877,6.13819,113992.704,0
+AUDC.US,D,20110307,000000,6.22212,6.25942,5.85833,5.96091,174474.72,0
+AUDC.US,D,20110308,000000,5.98909,6.04494,5.76508,5.83026,354174.912,0
+AUDC.US,D,20110309,000000,5.78373,5.79306,5.6624,5.6998,158615.856,0
+AUDC.US,D,20110310,000000,5.41994,5.59702,5.1494,5.27073,683663.904,0
+AUDC.US,D,20110311,000000,5.23333,5.45724,5.09335,5.37302,637613.424,0
+AUDC.US,D,20110314,000000,5.29871,5.41994,5.25188,5.37302,152519.472,0
+AUDC.US,D,20110315,000000,5.04673,5.20536,5.01875,5.19603,158225.76,0
+AUDC.US,D,20110316,000000,5.23333,5.32659,5.01875,5.05605,188390.16,0
+AUDC.US,D,20110317,000000,5.22401,5.29871,5.112,5.13998,139173.552,0
+AUDC.US,D,20110318,000000,5.24276,5.35456,5.06538,5.13998,129043.152,0
+AUDC.US,D,20110321,000000,5.34534,5.36399,5.26141,5.34534,202338.864,0
+AUDC.US,D,20110322,000000,5.50377,5.68105,5.48512,5.55972,226708.272,0
+AUDC.US,D,20110323,000000,5.56905,5.6251,5.41994,5.5878,149113.44,0
+AUDC.US,D,20110324,000000,5.6251,5.6998,5.55972,5.60645,142799.328,0
+AUDC.US,D,20110325,000000,5.63442,5.737,5.59702,5.67173,56459.088,0
+AUDC.US,D,20110328,000000,5.75565,5.75565,5.40109,5.44772,140236.992,0
+AUDC.US,D,20110329,000000,5.45724,5.54107,5.42917,5.49444,74759.328,0
+AUDC.US,D,20110330,000000,5.54107,5.64375,5.44772,5.55972,69455.232,0
+AUDC.US,D,20110331,000000,5.57847,5.74633,5.50377,5.5505,192631.824,0
+AUDC.US,D,20110401,000000,5.56905,5.6251,5.39187,5.40109,157513.104,0
+AUDC.US,D,20110404,000000,5.43859,5.53175,5.24276,5.37302,177722.496,0
+AUDC.US,D,20110405,000000,5.35456,5.46657,5.29871,5.38264,80485.776,0
+AUDC.US,D,20110406,000000,5.48512,5.55972,5.37302,5.39187,93719.808,0
+AUDC.US,D,20110407,000000,5.45724,5.45724,5.33601,5.35456,95142.096,0
+AUDC.US,D,20110408,000000,5.36399,5.38264,5.15863,5.27073,135583.056,0
+AUDC.US,D,20110411,000000,5.30794,5.38264,5.26141,5.31736,97769.952,0
+AUDC.US,D,20110412,000000,5.31736,5.31736,5.05605,5.112,252684.432,0
+AUDC.US,D,20110413,000000,5.1494,5.19603,5.12143,5.13998,224688.24,0
+AUDC.US,D,20110414,000000,5.08393,5.37302,5.05605,5.29871,183242.304,0
+AUDC.US,D,20110415,000000,5.32659,5.5131,5.28938,5.40109,112103.712,0
+AUDC.US,D,20110418,000000,5.34534,5.35456,5.112,5.25188,85784.832,0
+AUDC.US,D,20110419,000000,5.27996,5.36399,5.13065,5.29871,73335.024,0
+AUDC.US,D,20110420,000000,5.47579,5.59702,5.45724,5.52232,80244.864,0
+AUDC.US,D,20110421,000000,5.59702,5.64375,5.56905,5.56905,74841.984,0
+AUDC.US,D,20110425,000000,5.53175,5.6998,5.52232,5.67173,35931.168,0
+AUDC.US,D,20110426,000000,5.70903,5.79306,5.69028,5.72768,96359.76,0
+AUDC.US,D,20110427,000000,5.6624,5.82103,5.63442,5.74633,70612.416,0
+AUDC.US,D,20110428,000000,5.72768,5.77421,5.6251,5.68105,74560.752,0
+AUDC.US,D,20110429,000000,5.65298,5.79306,5.60645,5.75565,99082.368,0
+AUDC.US,D,20110502,000000,5.75565,5.90486,5.72768,5.78373,193939.2,0
+AUDC.US,D,20110503,000000,5.87698,5.96091,5.56905,5.63442,422497.152,0
+AUDC.US,D,20110504,000000,5.59702,5.64375,5.49444,5.60645,255828.384,0
+AUDC.US,D,20110505,000000,5.48512,5.5505,5.41052,5.41052,104621.328,0
+AUDC.US,D,20110506,000000,5.53175,5.54107,5.39187,5.42917,37084.32,0
+AUDC.US,D,20110509,000000,5.37302,5.59702,5.37302,5.38264,136707.984,0
+AUDC.US,D,20110510,000000,5.41052,5.6251,5.41052,5.5505,105173.712,0
+AUDC.US,D,20110511,000000,5.44772,5.49444,5.28938,5.41052,78292.368,0
+AUDC.US,D,20110512,000000,5.33601,5.43859,5.27996,5.42917,50795.136,0
+AUDC.US,D,20110513,000000,5.38264,5.47579,5.34534,5.35456,51831.36,0
+AUDC.US,D,20110516,000000,5.38264,5.67173,5.38264,5.60645,185518.368,0
+AUDC.US,D,20110517,000000,5.68105,5.75565,5.56905,5.6251,199672.704,0
+AUDC.US,D,20110518,000000,5.59702,5.59702,5.45724,5.48512,70831.152,0
+AUDC.US,D,20110519,000000,5.49444,5.54107,5.31736,5.33601,116969.328,0
+AUDC.US,D,20110520,000000,5.33601,5.36399,5.27073,5.31736,88902.576,0
+AUDC.US,D,20110523,000000,5.12143,5.17738,4.9627,5.02798,292126.464,0
+AUDC.US,D,20110524,000000,5.02798,5.02798,4.94415,4.99077,106038.576,0
+AUDC.US,D,20110525,000000,4.98145,5.0747,4.89752,4.97212,195119.568,0
+AUDC.US,D,20110526,000000,4.99077,5.0747,4.97212,5.04673,60273.36,0
+AUDC.US,D,20110527,000000,5.0374,5.09335,5.00933,5.04673,68716.368,0
+AUDC.US,D,20110531,000000,5.112,5.112,4.90685,4.99077,152842.032,0
+AUDC.US,D,20110601,000000,4.9253,4.97212,4.78562,4.79484,138018.384,0
+AUDC.US,D,20110602,000000,4.76687,4.84157,4.72946,4.73889,84471.408,0
+AUDC.US,D,20110603,000000,4.69236,4.73889,4.57103,4.60823,97579.44,0
+AUDC.US,D,20110606,000000,4.45903,4.51498,4.3004,4.4496,155243.088,0
+AUDC.US,D,20110607,000000,4.45903,4.51498,4.4123,4.44028,62670.384,0
+AUDC.US,D,20110608,000000,4.44028,4.4496,4.30982,4.32837,61987.968,0
+AUDC.US,D,20110609,000000,4.3004,4.31915,4.18859,4.20724,99874.656,0
+AUDC.US,D,20110610,000000,4.14187,4.20724,3.97401,4.00188,146922.048,0
+AUDC.US,D,20110613,000000,3.92718,3.92718,3.66607,3.73145,230467.104,0
+AUDC.US,D,20110614,000000,3.79663,3.88988,3.7502,3.84335,196874.496,0
+AUDC.US,D,20110615,000000,3.73145,3.88075,3.68472,3.84335,355732.272,0
+AUDC.US,D,20110616,000000,3.90863,4.00188,3.90863,3.91806,139035.456,0
+AUDC.US,D,20110617,000000,3.95526,4.03929,3.77798,3.88075,93913.344,0
+AUDC.US,D,20110620,000000,3.85258,3.96458,3.83393,3.95526,84475.44,0
+AUDC.US,D,20110621,000000,4.10446,4.34702,4.07649,4.20724,175905.072,0
+AUDC.US,D,20110622,000000,4.34702,4.44028,4.16994,4.24454,242510.688,0
+AUDC.US,D,20110623,000000,4.15119,4.24454,4.10446,4.20724,59326.848,0
+AUDC.US,D,20110624,000000,4.21637,4.29107,4.03929,4.06726,64082.592,0
+AUDC.US,D,20110627,000000,4.09524,4.16994,4.05794,4.15119,39571.056,0
+AUDC.US,D,20110628,000000,4.20724,4.55228,4.20724,4.46835,208283.04,0
+AUDC.US,D,20110629,000000,4.69236,5.00933,4.64563,4.85069,304819.2,0
+AUDC.US,D,20110630,000000,4.89752,5.12143,4.85069,5.12143,277684.848,0
+AUDC.US,D,20110701,000000,5.13065,5.21468,4.90685,5.06538,151461.072,0
+AUDC.US,D,20110705,000000,5.13065,5.13065,4.89752,4.90685,242700.192,0
+AUDC.US,D,20110706,000000,4.79484,4.87887,4.63631,4.71101,180517.68,0
+AUDC.US,D,20110707,000000,4.81349,4.86954,4.73889,4.81349,66891.888,0
+AUDC.US,D,20110708,000000,4.58036,4.72946,4.58036,4.70149,70580.16,0
+AUDC.US,D,20110711,000000,4.58036,4.69236,4.487,4.57103,86645.664,0
+AUDC.US,D,20110712,000000,4.57103,4.66429,4.51498,4.56161,66484.656,0
+AUDC.US,D,20110713,000000,4.60823,4.75744,4.60823,4.66429,53959.248,0
+AUDC.US,D,20110714,000000,4.66429,4.80417,4.58036,4.58036,55260.576,0
+AUDC.US,D,20110715,000000,4.53353,4.68284,4.52431,4.61776,56933.856,0
+AUDC.US,D,20110718,000000,4.63631,4.86954,4.42163,4.74821,328805.568,0
+AUDC.US,D,20110719,000000,4.85069,5.02798,4.84157,5.00933,475398,0
+AUDC.US,D,20110720,000000,4.99077,5.0374,4.73889,4.85069,83850.48,0
+AUDC.US,D,20110721,000000,4.86032,4.86954,4.76687,4.82282,48145.104,0
+AUDC.US,D,20110722,000000,4.85069,4.88819,4.81349,4.86032,26463.024,0
+AUDC.US,D,20110725,000000,4.86954,4.94415,4.85069,4.91617,65427.264,0
+AUDC.US,D,20110726,000000,4.99077,5.36399,4.99077,5.29871,270919.152,0
+AUDC.US,D,20110727,000000,5.112,5.23333,4.68284,5.06538,372610.224,0
+AUDC.US,D,20110728,000000,5.13998,5.25188,5.04673,5.08393,157271.184,0
+AUDC.US,D,20110729,000000,5.04673,5.13065,4.85069,5.12143,136671.696,0
+AUDC.US,D,20110801,000000,5.05605,5.1494,4.94415,5.08393,166650.624,0
+AUDC.US,D,20110802,000000,4.9253,5.15863,4.82282,4.87887,168416.64,0
+AUDC.US,D,20110803,000000,4.91617,4.9253,4.74821,4.90685,129656.016,0
+AUDC.US,D,20110804,000000,4.78562,4.78562,4.50565,4.50565,203688.576,0
+AUDC.US,D,20110805,000000,4.52431,4.58036,4.19782,4.45903,109041.408,0
+AUDC.US,D,20110808,000000,4.14187,4.21637,3.77798,3.77798,206056.368,0
+AUDC.US,D,20110809,000000,3.88075,4.19782,3.79663,4.03929,235281.312,0
+AUDC.US,D,20110810,000000,4.01121,4.15119,3.8621,3.94603,129848.544,0
+AUDC.US,D,20110811,000000,3.92718,4.20724,3.8621,4.16042,167161.68,0
+AUDC.US,D,20110812,000000,4.01121,4.30982,4.01121,4.05794,179921.952,0
+AUDC.US,D,20110815,000000,4.09524,4.30982,4.09524,4.23512,139251.168,0
+AUDC.US,D,20110816,000000,4.19782,4.19782,4.02073,4.09524,162717.408,0
+AUDC.US,D,20110817,000000,4.11399,4.11399,3.96458,3.98323,82970.496,0
+AUDC.US,D,20110818,000000,3.87133,3.88988,3.57282,3.73145,174843.648,0
+AUDC.US,D,20110819,000000,3.47024,3.7502,3.45159,3.47956,79528.176,0
+AUDC.US,D,20110822,000000,3.68472,3.68472,3.49831,3.56359,56801.808,0
+AUDC.US,D,20110823,000000,3.61964,3.72202,3.56359,3.7129,51654.96,0
+AUDC.US,D,20110824,000000,3.68472,3.73145,3.63819,3.69415,64675.296,0
+AUDC.US,D,20110825,000000,3.62867,3.75923,3.57282,3.61002,120949.92,0
+AUDC.US,D,20110826,000000,3.56359,3.84335,3.56359,3.72202,43136.352,0
+AUDC.US,D,20110829,000000,3.87133,4.08581,3.79663,4.06726,64348.704,0
+AUDC.US,D,20110830,000000,3.99276,4.07649,3.81518,4.02986,67104.576,0
+AUDC.US,D,20110831,000000,4.02986,4.08581,3.87133,3.93671,207418.176,0
+AUDC.US,D,20110901,000000,3.91806,4.14187,3.77798,3.79663,54306,0
+AUDC.US,D,20110902,000000,3.73145,3.7502,3.64742,3.68472,50563.296,0
+AUDC.US,D,20110906,000000,3.47956,3.48889,3.29286,3.35823,147188.16,0
+AUDC.US,D,20110907,000000,3.44226,3.60089,3.43284,3.55407,77386.176,0
+AUDC.US,D,20110908,000000,3.52619,3.66607,3.44226,3.47956,65102.688,0
+AUDC.US,D,20110909,000000,3.42371,3.55407,3.24623,3.2744,132562.08,0
+AUDC.US,D,20110912,000000,3.17173,3.25556,3.10645,3.17173,156639.168,0
+AUDC.US,D,20110913,000000,3.17173,3.33026,3.17173,3.29286,174608.784,0
+AUDC.US,D,20110914,000000,3.29286,3.42371,3.125,3.34901,400212.288,0
+AUDC.US,D,20110915,000000,3.39563,3.48889,3.36756,3.44226,112894.992,0
+AUDC.US,D,20110916,000000,3.42371,3.54494,3.41409,3.45159,88428.816,0
+AUDC.US,D,20110919,000000,3.29286,3.35823,3.22758,3.26488,89679.744,0
+AUDC.US,D,20110920,000000,3.43284,3.49831,3.36756,3.38631,120201.984,0
+AUDC.US,D,20110921,000000,3.38631,3.39563,3.06905,3.11577,247628.304,0
+AUDC.US,D,20110922,000000,2.95704,3.02252,2.81726,2.87331,83889.792,0
+AUDC.US,D,20110923,000000,2.91974,2.92917,2.79861,2.84524,172941.552,0
+AUDC.US,D,20110926,000000,2.84524,2.90119,2.76121,2.83581,112137.984,0
+AUDC.US,D,20110927,000000,3.09702,3.09702,2.90119,2.93849,82794.096,0
+AUDC.US,D,20110928,000000,2.95704,3.06905,2.87331,2.88234,189880.992,0
+AUDC.US,D,20110929,000000,2.92917,3.0131,2.88234,2.94792,95249.952,0
+AUDC.US,D,20110930,000000,2.91974,3.02252,2.87331,2.91052,114071.328,0
+AUDC.US,D,20111003,000000,2.70526,2.74256,2.12688,2.13621,853851.6,0
+AUDC.US,D,20111004,000000,2.23879,2.37887,2.16409,2.37887,277841.088,0
+AUDC.US,D,20111005,000000,2.36002,2.4628,2.31349,2.38819,175321.44,0
+AUDC.US,D,20111006,000000,2.37887,2.4628,2.35089,2.40675,151875.36,0
+AUDC.US,D,20111007,000000,2.40675,2.44415,2.33204,2.41607,49731.696,0
+AUDC.US,D,20111010,000000,2.45337,2.48145,2.33204,2.37887,186020.352,0
+AUDC.US,D,20111011,000000,2.36002,2.5746,2.34157,2.56538,166425.84,0
+AUDC.US,D,20111012,000000,2.78919,2.78919,2.55605,2.68651,159347.664,0
+AUDC.US,D,20111013,000000,2.74256,2.77986,2.62133,2.75188,105534.576,0
+AUDC.US,D,20111014,000000,2.86369,3.03165,2.79861,2.85446,179028.864,0
+AUDC.US,D,20111017,000000,2.87331,3.03165,2.85446,2.96647,165874.464,0
+AUDC.US,D,20111018,000000,2.98522,3.2369,2.94792,3.1624,238436.352,0
+AUDC.US,D,20111019,000000,3.14375,3.22758,3.05982,3.0877,217294.56,0
+AUDC.US,D,20111020,000000,2.98522,3.13442,2.95704,3.10645,273526.848,0
+AUDC.US,D,20111021,000000,3.17173,3.21835,3.125,3.125,283808.448,0
+AUDC.US,D,20111024,000000,3.09702,3.40486,3.09702,3.37688,299128.032,0
+AUDC.US,D,20111025,000000,3.33026,3.35823,3.24623,3.28353,255267.936,0
+AUDC.US,D,20111026,000000,3.31161,3.35823,3.24623,3.32093,32892.048,0
+AUDC.US,D,20111027,000000,3.31161,3.47956,3.31161,3.40486,105381.36,0
+AUDC.US,D,20111028,000000,3.37688,3.47956,3.36756,3.44226,22934.016,0
+AUDC.US,D,20111031,000000,3.37688,3.38631,3.33026,3.33026,54981.36,0
+AUDC.US,D,20111101,000000,2.94792,3.03165,2.79861,2.92917,154739.088,0
+AUDC.US,D,20111102,000000,2.89187,3.05982,2.89187,2.98522,312182.64,0
+AUDC.US,D,20111103,000000,2.98522,3.13442,2.94792,3.06905,94886.064,0
+AUDC.US,D,20111104,000000,3.04117,3.11577,2.97569,3.06905,71187.984,0
+AUDC.US,D,20111107,000000,3.06905,3.19038,3.00367,3.14375,108701.712,0
+AUDC.US,D,20111108,000000,3.14375,3.2369,3.06905,3.1996,82199.376,0
+AUDC.US,D,20111109,000000,2.99444,3.11577,2.96647,3.04117,156397.248,0
+AUDC.US,D,20111110,000000,3.07837,3.0877,2.94792,3.04117,136932.768,0
+AUDC.US,D,20111111,000000,3.10645,3.25556,3.10645,3.15308,106179.696,0
+AUDC.US,D,20111114,000000,3.0877,3.20893,3.06905,3.15308,162285.984,0
+AUDC.US,D,20111115,000000,3.17173,3.19038,3.125,3.14375,109855.872,0
+AUDC.US,D,20111116,000000,3.13442,3.21835,3.06905,3.11577,125730.864,0
+AUDC.US,D,20111117,000000,3.125,3.18095,3.09702,3.125,114896.88,0
+AUDC.US,D,20111118,000000,3.10645,3.31161,3.07837,3.21835,53329.248,0
+AUDC.US,D,20111121,000000,3.13442,3.1996,2.98522,3.15308,110552.4,0
+AUDC.US,D,20111122,000000,3.13442,3.19038,3.11577,3.13442,74883.312,0
+AUDC.US,D,20111123,000000,3.0877,3.17173,3.02252,3.125,91988.064,0
+AUDC.US,D,20111125,000000,3.15308,3.15308,3.05982,3.06905,21849.408,0
+AUDC.US,D,20111128,000000,3.19038,3.22758,3.11577,3.17173,49108.752,0
+AUDC.US,D,20111129,000000,3.19038,3.22758,3.14375,3.1996,80484.768,0
+AUDC.US,D,20111130,000000,3.26488,3.33958,3.24623,3.26488,65589.552,0
+AUDC.US,D,20111201,000000,3.25556,3.41409,3.22758,3.36756,100552.032,0
+AUDC.US,D,20111202,000000,3.42371,3.49831,3.35823,3.36756,67303.152,0
+AUDC.US,D,20111205,000000,3.44226,3.51696,3.34901,3.48889,93132.144,0
+AUDC.US,D,20111206,000000,3.47956,3.48889,3.42371,3.45159,57238.272,0
+AUDC.US,D,20111207,000000,3.40486,3.51696,3.40486,3.46091,53299.008,0
+AUDC.US,D,20111208,000000,3.41409,3.44226,3.34901,3.42371,46538.352,0
+AUDC.US,D,20111209,000000,3.38631,3.44226,3.2369,3.41409,103569.984,0
+AUDC.US,D,20111212,000000,3.33958,3.46091,3.33026,3.41409,114111.648,0
+AUDC.US,D,20111213,000000,3.42371,3.46091,3.30228,3.31161,124462.8,0
+AUDC.US,D,20111214,000000,3.38631,3.43284,3.34901,3.41409,145627.776,0
+AUDC.US,D,20111215,000000,3.43284,3.45159,3.32093,3.39563,123437.664,0
+AUDC.US,D,20111216,000000,3.35823,3.46091,3.29286,3.43284,207527.04,0
+AUDC.US,D,20111219,000000,3.44226,3.52619,3.38631,3.44226,160881.84,0
+AUDC.US,D,20111220,000000,3.47024,3.63819,3.30228,3.56359,196652.736,0
+AUDC.US,D,20111221,000000,3.55407,3.62867,3.40486,3.57282,127227.744,0
+AUDC.US,D,20111222,000000,3.55407,3.7129,3.50754,3.63819,172391.184,0
+AUDC.US,D,20111223,000000,3.62867,3.65685,3.56359,3.62867,56739.312,0
+AUDC.US,D,20111227,000000,3.59147,3.65685,3.54494,3.59147,70822.08,0
+AUDC.US,D,20111228,000000,3.59147,3.65685,3.55407,3.59147,78730.848,0
+AUDC.US,D,20111229,000000,3.64742,3.68472,3.55407,3.62867,70972.272,0
+AUDC.US,D,20111230,000000,3.64742,3.65685,3.58214,3.63819,51397.92,0
+AUDC.US,D,20120103,000000,3.75923,3.77798,3.69415,3.69415,100855.44,0
+AUDC.US,D,20120104,000000,3.69415,3.76875,3.65685,3.69415,43753.248,0
+AUDC.US,D,20120105,000000,3.65685,3.7502,3.64742,3.69415,42715.008,0
+AUDC.US,D,20120106,000000,3.73145,3.73145,3.63819,3.64742,40769.568,0
+AUDC.US,D,20120109,000000,3.65685,3.74077,3.52619,3.65685,44037.504,0
+AUDC.US,D,20120110,000000,3.68472,3.7874,3.6756,3.72202,62435.52,0
+AUDC.US,D,20120111,000000,3.66607,3.79663,3.66607,3.74077,59280.48,0
+AUDC.US,D,20120112,000000,3.25556,3.79663,3.2369,3.74077,193061.232,0
+AUDC.US,D,20120113,000000,3.6756,3.7874,3.6756,3.7874,45894.24,0
+AUDC.US,D,20120117,000000,3.72202,3.8249,3.65685,3.7129,103023.648,0
+AUDC.US,D,20120118,000000,3.70347,3.79663,3.60089,3.74077,114315.264,0
+AUDC.US,D,20120119,000000,3.76875,3.79663,3.68472,3.75923,142199.568,0
+AUDC.US,D,20120120,000000,3.72202,3.8249,3.68472,3.76875,118956.096,0
+AUDC.US,D,20120123,000000,3.76875,3.87133,3.6756,3.83393,179753.616,0
+AUDC.US,D,20120124,000000,3.8621,3.88988,3.77798,3.88075,55329.12,0
+AUDC.US,D,20120125,000000,3.8995,3.96458,3.8249,3.91806,80806.32,0
+AUDC.US,D,20120126,000000,3.91806,3.91806,3.8249,3.8995,45198.72,0
+AUDC.US,D,20120127,000000,3.8621,3.88075,3.81518,3.88075,136478.16,0
+AUDC.US,D,20120130,000000,3.84335,3.91806,3.79663,3.84335,104464.08,0
+AUDC.US,D,20120131,000000,3.84335,3.90863,3.7874,3.85258,74822.832,0
+AUDC.US,D,20120201,000000,3.81518,3.95526,3.70347,3.72202,158572.512,0
+AUDC.US,D,20120202,000000,3.73145,3.75923,3.60089,3.61964,102228.336,0
+AUDC.US,D,20120203,000000,3.69415,3.7874,3.6756,3.74077,80312.4,0
+AUDC.US,D,20120206,000000,3.73145,3.74077,3.63819,3.70347,105898.464,0
+AUDC.US,D,20120207,000000,3.68472,3.70347,3.58214,3.61964,208954.368,0
+AUDC.US,D,20120208,000000,3.61964,3.62867,3.54494,3.60089,95059.44,0
+AUDC.US,D,20120209,000000,3.62867,3.74077,3.59147,3.70347,43683.696,0
+AUDC.US,D,20120210,000000,3.7129,3.77798,3.59147,3.68472,48180.384,0
+AUDC.US,D,20120213,000000,3.63819,3.7129,3.60089,3.6756,79690.464,0
+AUDC.US,D,20120214,000000,3.60089,3.62867,3.52619,3.54494,92179.584,0
+AUDC.US,D,20120215,000000,3.33958,3.50754,3.33026,3.45159,174438.432,0
+AUDC.US,D,20120216,000000,3.43284,3.54494,3.39563,3.54494,81910.08,0
+AUDC.US,D,20120217,000000,3.50754,3.57282,3.46091,3.49831,43038.576,0
+AUDC.US,D,20120221,000000,3.45159,3.47956,3.36756,3.42371,176148,0
+AUDC.US,D,20120222,000000,3.40486,3.40486,3.31161,3.33026,73788.624,0
+AUDC.US,D,20120223,000000,3.2744,3.38631,3.26488,3.37688,110043.36,0
+AUDC.US,D,20120224,000000,3.34901,3.42371,3.32093,3.37688,96732.72,0
+AUDC.US,D,20120227,000000,3.2369,3.29286,3.17173,3.25556,125415.36,0
+AUDC.US,D,20120228,000000,3.20893,3.2369,3.04117,3.18095,102338.208,0
+AUDC.US,D,20120229,000000,3.19038,3.31161,3.19038,3.2744,91664.496,0
+AUDC.US,D,20120301,000000,3.2744,3.34901,3.22758,3.26488,96519.024,0
+AUDC.US,D,20120302,000000,3.17173,3.33958,3.17173,3.26488,68112.576,0
+AUDC.US,D,20120305,000000,3.22758,3.22758,3.13442,3.15308,65118.816,0
+AUDC.US,D,20120306,000000,3.0877,3.09702,3.02252,3.0504,181656.72,0
+AUDC.US,D,20120307,000000,3.03165,3.03165,2.99444,3.03165,83172.096,0
+AUDC.US,D,20120308,000000,3.00367,3.10645,3.00367,3.10645,39664.8,0
+AUDC.US,D,20120309,000000,3.125,3.33958,3.07837,3.09702,120812.832,0
+AUDC.US,D,20120312,000000,3.03165,3.0504,2.98522,3.02252,137392.416,0
+AUDC.US,D,20120313,000000,2.97569,3.19038,2.97569,3.07837,281374.128,0
+AUDC.US,D,20120314,000000,3.09702,3.18095,3.09702,3.13442,44645.328,0
+AUDC.US,D,20120315,000000,3.17173,3.22758,3.07837,3.125,104849.136,0
+AUDC.US,D,20120316,000000,3.14375,3.1996,3.0877,3.15308,51683.184,0
+AUDC.US,D,20120319,000000,3.17173,3.29286,3.15308,3.20893,51742.656,0
+AUDC.US,D,20120320,000000,3.20893,3.32093,3.17173,3.28353,24891.552,0
+AUDC.US,D,20120321,000000,3.2744,3.44226,3.2369,3.35823,66144.96,0
+AUDC.US,D,20120322,000000,3.37688,3.38631,3.22758,3.2744,64323.504,0
+AUDC.US,D,20120323,000000,3.30228,3.31161,3.2744,3.28353,26599.104,0
+AUDC.US,D,20120326,000000,2.82659,2.91974,2.66796,2.79861,691542.432,0
+AUDC.US,D,20120327,000000,2.77054,2.77986,2.60268,2.63998,438614.064,0
+AUDC.US,D,20120328,000000,2.56538,2.60268,2.40675,2.4628,567854.784,0
+AUDC.US,D,20120329,000000,2.48145,2.51865,2.4255,2.49067,190378.944,0
+AUDC.US,D,20120330,000000,2.5373,2.55605,2.48145,2.5373,92211.84,0
+AUDC.US,D,20120402,000000,2.55605,2.58413,2.5001,2.5746,60809.616,0
+AUDC.US,D,20120403,000000,2.56538,2.5746,2.50942,2.51865,142254,0
+AUDC.US,D,20120404,000000,2.51865,2.5373,2.47212,2.49067,75279.456,0
+AUDC.US,D,20120405,000000,2.5001,2.51865,2.47212,2.49067,54455.184,0
+AUDC.US,D,20120409,000000,2.4255,2.51865,2.4255,2.48145,60919.488,0
+AUDC.US,D,20120410,000000,2.5373,2.55605,2.45337,2.45337,120068.928,0
+AUDC.US,D,20120411,000000,2.47212,2.50942,2.47212,2.49067,23270.688,0
+AUDC.US,D,20120412,000000,2.50942,2.54673,2.47212,2.51865,50298.192,0
+AUDC.US,D,20120413,000000,2.50942,2.5373,2.47212,2.47212,40026.672,0
+AUDC.US,D,20120416,000000,2.47212,2.48145,2.44415,2.4628,38564.064,0
+AUDC.US,D,20120417,000000,2.48145,2.48145,2.4628,2.47212,45286.416,0
+AUDC.US,D,20120418,000000,2.47212,2.49067,2.37887,2.44415,75685.68,0
+AUDC.US,D,20120419,000000,2.4255,2.43472,2.33204,2.36002,37724.4,0
+AUDC.US,D,20120420,000000,2.34157,2.35089,2.33204,2.34157,28926.576,0
+AUDC.US,D,20120423,000000,2.33204,2.34157,2.18284,2.25734,119873.376,0
+AUDC.US,D,20120424,000000,2.23879,2.30427,2.23879,2.25734,35719.488,0
+AUDC.US,D,20120425,000000,2.26696,2.27619,2.20149,2.22024,27336.96,0
+AUDC.US,D,20120426,000000,2.19216,2.20149,2.15496,2.18284,56016.576,0
+AUDC.US,D,20120427,000000,2.18284,2.22024,2.16409,2.22024,90129.312,0
+AUDC.US,D,20120430,000000,2.23879,2.24821,2.16409,2.19216,57000.384,0
+AUDC.US,D,20120501,000000,2.22024,2.22024,2.19216,2.22024,20545.056,0
+AUDC.US,D,20120502,000000,2.19216,2.23879,2.18284,2.20149,30708.72,0
+AUDC.US,D,20120503,000000,2.11756,2.18284,2.11756,2.12688,39064.032,0
+AUDC.US,D,20120504,000000,2.13621,2.13621,1.94028,2.08036,108043.488,0
+AUDC.US,D,20120507,000000,2.05218,2.22024,2.05218,2.14554,162743.616,0
+AUDC.US,D,20120508,000000,2.12688,2.28542,2.12688,2.22024,94080.672,0
+AUDC.US,D,20120509,000000,2.18284,2.21081,2.16409,2.19216,106694.784,0
+AUDC.US,D,20120510,000000,2.19216,2.19216,2.12688,2.14554,61689.6,0
+AUDC.US,D,20120511,000000,2.11756,2.17351,2.10813,2.15496,75548.592,0
+AUDC.US,D,20120514,000000,2.08948,2.12688,2.00585,2.04296,77806.512,0
+AUDC.US,D,20120515,000000,2.05218,2.09911,1.9498,1.97768,124395.264,0
+AUDC.US,D,20120516,000000,1.96835,1.96835,1.84692,1.86567,86607.36,0
+AUDC.US,D,20120517,000000,1.74454,1.88423,1.74454,1.80962,110189.52,0
+AUDC.US,D,20120518,000000,1.7631,1.77242,1.69782,1.69782,122843.952,0
+AUDC.US,D,20120521,000000,1.62321,1.75387,1.61369,1.73502,93380.112,0
+AUDC.US,D,20120522,000000,1.75387,1.7631,1.67917,1.73502,72544.752,0
+AUDC.US,D,20120523,000000,1.69782,1.75387,1.63244,1.75387,39794.832,0
+AUDC.US,D,20120524,000000,1.74454,1.74454,1.70714,1.71657,21802.032,0
+AUDC.US,D,20120525,000000,1.77242,1.77242,1.63244,1.67917,58584.96,0
+AUDC.US,D,20120529,000000,1.72579,1.80962,1.72579,1.75387,26582.976,0
+AUDC.US,D,20120530,000000,1.74454,1.78185,1.72579,1.74454,32511.024,0
+AUDC.US,D,20120531,000000,1.73502,1.85635,1.67927,1.71657,285001.92,0
+AUDC.US,D,20120601,000000,1.66052,1.68839,1.64177,1.65109,52595.424,0
+AUDC.US,D,20120604,000000,1.66984,1.68839,1.66984,1.67917,65422.224,0
+AUDC.US,D,20120605,000000,1.66052,1.70714,1.64177,1.68839,19057.248,0
+AUDC.US,D,20120606,000000,1.71657,1.94028,1.71657,1.82827,124635.168,0
+AUDC.US,D,20120607,000000,1.88423,1.96835,1.8751,1.88423,92731.968,0
+AUDC.US,D,20120608,000000,1.86567,2.08948,1.86567,2.00585,120561.84,0
+AUDC.US,D,20120611,000000,2.06171,2.12688,2.04296,2.08036,75357.072,0
+AUDC.US,D,20120612,000000,2.09911,2.09911,1.9871,2.03353,74737.152,0
+AUDC.US,D,20120613,000000,1.9871,1.99623,1.90298,1.94028,50173.2,0
+AUDC.US,D,20120614,000000,1.88423,1.94028,1.86567,1.86567,44530.416,0
+AUDC.US,D,20120615,000000,1.89375,1.9124,1.86567,1.88423,74823.84,0
+AUDC.US,D,20120618,000000,1.8751,1.94028,1.8378,1.85635,53097.408,0
+AUDC.US,D,20120619,000000,1.84692,1.93115,1.78185,1.81915,92897.28,0
+AUDC.US,D,20120620,000000,1.72579,1.8004,1.72579,1.73502,67176.144,0
+AUDC.US,D,20120621,000000,1.73502,1.73502,1.65109,1.66984,46761.12,0
+AUDC.US,D,20120622,000000,1.65109,1.70714,1.65109,1.68839,67066.272,0
+AUDC.US,D,20120625,000000,1.65109,1.69782,1.65109,1.67917,29351.952,0
+AUDC.US,D,20120626,000000,1.67917,1.67917,1.66052,1.66984,21361.536,0
+AUDC.US,D,20120627,000000,1.66052,1.66052,1.63244,1.63244,23474.304,0
+AUDC.US,D,20120628,000000,1.63244,1.64177,1.58581,1.59514,48319.488,0
+AUDC.US,D,20120629,000000,1.65109,1.68839,1.59514,1.64177,80001.936,0
+AUDC.US,D,20120702,000000,1.61369,1.62321,1.55774,1.60456,94491.936,0
+AUDC.US,D,20120703,000000,1.58581,1.60833,1.57649,1.60456,38298.96,0
+AUDC.US,D,20120705,000000,1.61369,1.61369,1.55774,1.59514,50262.912,0
+AUDC.US,D,20120706,000000,1.58581,1.59514,1.56706,1.59514,27264.384,0
+AUDC.US,D,20120709,000000,1.59514,1.8004,1.59514,1.68839,82509.84,0
+AUDC.US,D,20120710,000000,1.68839,1.68839,1.58581,1.61369,39952.08,0
+AUDC.US,D,20120711,000000,1.56706,1.62321,1.51111,1.58581,152540.64,0
+AUDC.US,D,20120712,000000,1.52986,1.57649,1.52986,1.54861,20484.576,0
+AUDC.US,D,20120713,000000,1.56706,1.68839,1.56706,1.61369,18007.92,0
+AUDC.US,D,20120716,000000,1.55774,1.58581,1.54861,1.55774,52848.432,0
+AUDC.US,D,20120717,000000,1.55774,1.58581,1.55774,1.55774,31813.488,0
+AUDC.US,D,20120718,000000,1.55774,1.64177,1.52986,1.60456,47588.688,0
+AUDC.US,D,20120719,000000,1.54861,1.61369,1.54861,1.56706,56490.336,0
+AUDC.US,D,20120720,000000,1.55774,1.59514,1.55774,1.58581,34053.264,0
+AUDC.US,D,20120723,000000,1.55774,1.56706,1.52044,1.55774,48142.08,0
+AUDC.US,D,20120724,000000,1.49246,1.49246,1.3619,1.40863,189696.528,0
+AUDC.US,D,20120725,000000,1.39931,1.44573,1.38075,1.40863,104741.28,0
+AUDC.US,D,20120726,000000,1.40863,1.42738,1.38075,1.38075,26364.24,0
+AUDC.US,D,20120727,000000,1.39931,1.50188,1.39931,1.48304,46944.576,0
+AUDC.US,D,20120730,000000,1.47381,1.50188,1.44573,1.48304,67683.168,0
+AUDC.US,D,20120731,000000,1.48304,1.50188,1.45526,1.47381,76123.152,0
+AUDC.US,D,20120801,000000,1.47381,1.49246,1.46448,1.47381,20491.632,0
+AUDC.US,D,20120802,000000,1.44573,1.44573,1.38075,1.39931,37783.872,0
+AUDC.US,D,20120803,000000,1.38998,1.41786,1.37133,1.38998,110953.584,0
+AUDC.US,D,20120806,000000,1.37133,1.40863,1.33393,1.39931,73657.584,0
+AUDC.US,D,20120807,000000,1.38998,1.46448,1.11944,1.43661,157687.488,0
+AUDC.US,D,20120808,000000,1.41786,1.49246,1.41786,1.48304,83775.888,0
+AUDC.US,D,20120809,000000,1.42748,1.49246,1.38075,1.40873,95188.464,0
+AUDC.US,D,20120810,000000,1.39931,1.42738,1.38998,1.39931,21822.192,0
+AUDC.US,D,20120813,000000,1.39931,1.39931,1.30605,1.30605,96313.392,0
+AUDC.US,D,20120814,000000,1.2875,1.33393,1.2875,1.3247,39348.288,0
+AUDC.US,D,20120815,000000,1.31538,1.3247,1.30605,1.31538,32859.792,0
+AUDC.US,D,20120816,000000,1.3247,1.3247,1.30605,1.30605,44623.152,0
+AUDC.US,D,20120817,000000,1.31538,1.3247,1.31339,1.31538,116324.208,0
+AUDC.US,D,20120820,000000,1.3247,1.3247,1.26875,1.29663,37961.28,0
+AUDC.US,D,20120821,000000,1.27798,1.3247,1.25942,1.27798,99204.336,0
+AUDC.US,D,20120822,000000,1.25942,1.30605,1.25942,1.30605,53312.112,0
+AUDC.US,D,20120823,000000,1.2874,1.30605,1.2874,1.30605,65298.24,0
+AUDC.US,D,20120824,000000,1.27986,1.30605,1.27986,1.30605,37154.88,0
+AUDC.US,D,20120827,000000,1.29663,1.33115,1.29663,1.29663,309070.944,0
+AUDC.US,D,20120828,000000,1.2874,1.30605,1.28631,1.2874,42939.792,0
+AUDC.US,D,20120829,000000,1.27798,1.30605,1.27798,1.30605,28799.568,0
+AUDC.US,D,20120830,000000,1.2874,1.30605,1.27798,1.27798,24045.84,0
+AUDC.US,D,20120831,000000,1.30605,1.39931,1.25,1.30605,93566.592,0
+AUDC.US,D,20120904,000000,1.29663,1.39931,1.26875,1.35268,145443.312,0
+AUDC.US,D,20120905,000000,1.37133,1.58581,1.37133,1.55774,386614.368,0
+AUDC.US,D,20120906,000000,1.58581,1.71657,1.49246,1.57649,648597.6,0
+AUDC.US,D,20120907,000000,1.60456,1.61369,1.49246,1.58581,102866.4,0
+AUDC.US,D,20120910,000000,1.55774,2.00585,1.53909,1.80962,675984.96,0
+AUDC.US,D,20120911,000000,1.81915,1.9871,1.8003,1.8004,471020.256,0
+AUDC.US,D,20120912,000000,1.81915,1.91756,1.79127,1.80962,191095.632,0
+AUDC.US,D,20120913,000000,1.82827,1.9498,1.82827,1.85635,203536.368,0
+AUDC.US,D,20120914,000000,1.86567,1.94028,1.84692,1.86567,204255.072,0
+AUDC.US,D,20120917,000000,1.88423,1.9871,1.88423,1.96835,110950.56,0
+AUDC.US,D,20120918,000000,1.99623,2.21081,1.96994,2.17351,386223.264,0
+AUDC.US,D,20120919,000000,2.20149,2.3881,2.20149,2.28542,313133.184,0
+AUDC.US,D,20120920,000000,2.23879,2.34167,2.20149,2.30427,158008.032,0
+AUDC.US,D,20120921,000000,2.29484,2.37887,2.29484,2.32292,107614.08,0
+AUDC.US,D,20120924,000000,2.33204,2.77986,2.33204,2.68651,374684.688,0
+AUDC.US,D,20120925,000000,2.68651,2.98522,2.66796,2.74256,415474.416,0
+AUDC.US,D,20120926,000000,2.75188,2.75188,2.60268,2.69583,150116.4,0
+AUDC.US,D,20120927,000000,2.74256,2.74256,2.18284,2.19216,547303.68,0
+AUDC.US,D,20120928,000000,2.03353,2.58413,1.9871,2.34157,464367.456,0
+AUDC.US,D,20121001,000000,2.35089,2.58413,2.35089,2.44415,206587.584,0
+AUDC.US,D,20121002,000000,2.47212,2.5001,2.22956,2.29484,107606.016,0
+AUDC.US,D,20121003,000000,2.27619,2.35089,2.15496,2.26696,142021.152,0
+AUDC.US,D,20121004,000000,2.26696,2.38819,2.19216,2.22024,111018.096,0
+AUDC.US,D,20121005,000000,2.27619,2.29484,2.14554,2.17351,88351.2,0
+AUDC.US,D,20121008,000000,2.14554,2.39742,2.07083,2.36002,156119.04,0
+AUDC.US,D,20121009,000000,2.39742,2.47212,2.30427,2.36944,279713.952,0
+AUDC.US,D,20121010,000000,2.40675,2.43472,2.37887,2.41607,94486.896,0
+AUDC.US,D,20121011,000000,2.43472,2.54673,2.39742,2.41607,113682.24,0
+AUDC.US,D,20121012,000000,2.38819,2.38819,2.32292,2.36002,40179.888,0
+AUDC.US,D,20121015,000000,2.33204,2.35089,2.23879,2.30427,93205.728,0
+AUDC.US,D,20121016,000000,2.31349,2.35089,2.25734,2.27619,79716.672,0
+AUDC.US,D,20121017,000000,2.30427,2.30427,2.19216,2.23879,65319.408,0
+AUDC.US,D,20121018,000000,2.25734,2.28542,2.19216,2.20149,32556.384,0
+AUDC.US,D,20121019,000000,2.14554,2.21081,2.07083,2.17351,30923.424,0
+AUDC.US,D,20121022,000000,2.20149,2.26696,2.07083,2.12688,53341.344,0
+AUDC.US,D,20121023,000000,2.08948,2.31349,2.03353,2.10813,87642.576,0
+AUDC.US,D,20121024,000000,2.13621,2.14554,2.03353,2.10813,36126.72,0
+AUDC.US,D,20121025,000000,2.15496,2.20149,2.08046,2.17351,103828.032,0
+AUDC.US,D,20121026,000000,2.20149,2.20149,2.06181,2.11756,35985.6,0
+AUDC.US,D,20121031,000000,2.09911,2.13621,2.03353,2.07083,37037.952,0
+AUDC.US,D,20121101,000000,2.09911,2.20149,2.09772,2.18284,53243.568,0
+AUDC.US,D,20121102,000000,2.20149,2.4255,2.14554,2.32579,311077.872,0
+AUDC.US,D,20121105,000000,2.5746,2.5746,2.38819,2.4255,254335.536,0
+AUDC.US,D,20121106,000000,2.4255,2.56538,2.40675,2.50942,117910.8,0
+AUDC.US,D,20121107,000000,2.4628,2.48145,2.37887,2.43472,81183.312,0
+AUDC.US,D,20121108,000000,2.43472,2.54673,2.39742,2.47212,102853.296,0
+AUDC.US,D,20121109,000000,2.5373,2.56538,2.41607,2.48145,81207.504,0
+AUDC.US,D,20121112,000000,2.48145,2.51855,2.40675,2.43472,55438.992,0
+AUDC.US,D,20121113,000000,2.4255,2.43472,2.35089,2.36002,22378.608,0
+AUDC.US,D,20121114,000000,2.38819,2.40675,2.30427,2.33204,33462.576,0
+AUDC.US,D,20121115,000000,2.26696,2.27619,2.20149,2.26696,61986.96,0
+AUDC.US,D,20121116,000000,2.23879,2.29484,2.20149,2.21081,21655.872,0
+AUDC.US,D,20121119,000000,2.31349,2.36944,2.26696,2.30427,48668.256,0
+AUDC.US,D,20121120,000000,2.28542,2.31349,2.24821,2.27619,16093.728,0
+AUDC.US,D,20121121,000000,2.29484,2.34157,2.27619,2.34157,10297.728,0
+AUDC.US,D,20121123,000000,2.39742,2.39742,2.26696,2.32292,17809.344,0
+AUDC.US,D,20121126,000000,2.33204,2.40675,2.30427,2.40675,45774.288,0
+AUDC.US,D,20121127,000000,2.43472,2.51865,2.40675,2.41607,90744.192,0
+AUDC.US,D,20121128,000000,2.4627,2.4628,2.35089,2.45337,28479.024,0
+AUDC.US,D,20121129,000000,2.47212,2.55605,2.4628,2.52808,69570.144,0
+AUDC.US,D,20121130,000000,2.51865,2.63056,2.49067,2.62133,107416.512,0
+AUDC.US,D,20121203,000000,2.60268,2.63056,2.49067,2.5373,65509.92,0
+AUDC.US,D,20121204,000000,2.5373,2.5746,2.49067,2.55605,36835.344,0
+AUDC.US,D,20121205,000000,2.52808,2.63998,2.51865,2.63056,88578,0
+AUDC.US,D,20121206,000000,2.63056,2.75188,2.5746,2.72401,80039.232,0
+AUDC.US,D,20121207,000000,2.71448,2.72401,2.64931,2.72401,96827.472,0
+AUDC.US,D,20121210,000000,2.69583,2.87331,2.64931,2.86369,236853.792,0
+AUDC.US,D,20121211,000000,2.86369,2.91974,2.77054,2.80774,260910.72,0
+AUDC.US,D,20121212,000000,2.80774,2.84524,2.75188,2.79861,87143.616,0
+AUDC.US,D,20121213,000000,2.82659,2.88234,2.71448,2.79861,118217.232,0
+AUDC.US,D,20121214,000000,2.79861,2.89187,2.72431,2.81726,74997.216,0
+AUDC.US,D,20121217,000000,2.80774,2.89187,2.80774,2.88234,42912.576,0
+AUDC.US,D,20121218,000000,2.84524,2.96647,2.84524,2.92917,81399.024,0
+AUDC.US,D,20121219,000000,2.95704,3.125,2.92917,3.06905,221277.168,0
+AUDC.US,D,20121220,000000,3.11577,3.11577,2.94792,3.00367,90455.904,0
+AUDC.US,D,20121221,000000,2.98522,2.98522,2.83601,2.92917,49706.496,0
+AUDC.US,D,20121224,000000,2.89187,2.89187,2.80774,2.87331,16721.712,0
+AUDC.US,D,20121226,000000,2.80774,2.93849,2.74256,2.90119,105208.992,0
+AUDC.US,D,20121227,000000,2.89187,2.96647,2.80774,2.91052,69798.96,0
+AUDC.US,D,20121228,000000,2.87331,2.94792,2.77054,2.84524,88752.384,0
+AUDC.US,D,20121231,000000,2.79861,3.03165,2.69583,3.00377,179889.696,0
+AUDC.US,D,20130102,000000,3.07837,3.22401,3.05982,3.19038,211773.744,0
+AUDC.US,D,20130103,000000,3.20893,3.21825,3.125,3.17173,35000.784,0
+AUDC.US,D,20130104,000000,3.17173,3.20804,3.10645,3.11577,41887.44,0
+AUDC.US,D,20130107,000000,3.14375,3.30228,3.0877,3.29286,292120.416,0
+AUDC.US,D,20130108,000000,3.25556,3.29286,3.21835,3.28353,100937.088,0
+AUDC.US,D,20130109,000000,3.25556,3.31161,3.2369,3.30228,112979.664,0
+AUDC.US,D,20130110,000000,3.28353,3.36756,3.10645,3.1624,80503.92,0
+AUDC.US,D,20130111,000000,3.1996,3.37688,3.19038,3.37688,74057.76,0
+AUDC.US,D,20130114,000000,3.33958,3.40486,3.31161,3.37688,42340.032,0
+AUDC.US,D,20130115,000000,3.37688,3.38631,3.2379,3.33026,67557.168,0
+AUDC.US,D,20130116,000000,3.13442,3.45159,3.13442,3.39563,147649.824,0
+AUDC.US,D,20130117,000000,3.37688,3.48889,3.35823,3.44226,32859.792,0
+AUDC.US,D,20130118,000000,3.25556,3.52619,3.25556,3.45159,78168.384,0
+AUDC.US,D,20130122,000000,3.45159,3.53552,3.37649,3.46091,84218.4,0
+AUDC.US,D,20130123,000000,3.41607,3.4869,3.40486,3.45169,33529.104,0
+AUDC.US,D,20130124,000000,3.44226,3.49831,3.41409,3.49831,79735.824,0
+AUDC.US,D,20130125,000000,3.49831,3.49831,3.45159,3.47024,31195.584,0
+AUDC.US,D,20130128,000000,3.46091,3.52619,3.42371,3.47956,96970.608,0
+AUDC.US,D,20130129,000000,3.45159,3.61002,3.44881,3.51696,141090.768,0
+AUDC.US,D,20130130,000000,3.39563,3.40585,2.98522,3.2744,625047.696,0
+AUDC.US,D,20130131,000000,3.35823,3.46091,3.26488,3.43284,343453.824,0
+AUDC.US,D,20130201,000000,3.47956,3.76875,3.39573,3.7502,266991.984,0
+AUDC.US,D,20130204,000000,3.7502,3.93671,3.6756,3.75923,433746.432,0
+AUDC.US,D,20130205,000000,3.7874,3.8249,3.62867,3.66607,237873.888,0
+AUDC.US,D,20130206,000000,3.7129,4.03929,3.68472,3.97401,477213.408,0
+AUDC.US,D,20130207,000000,4.02073,4.09524,3.87133,3.92718,369279.792,0
+AUDC.US,D,20130208,000000,3.94603,4.19504,3.94603,4.09524,218603.952,0
+AUDC.US,D,20130211,000000,4.32837,4.43105,4.13869,4.21637,499311.792,0
+AUDC.US,D,20130212,000000,4.24454,4.25367,4.06726,4.21637,208674.144,0
+AUDC.US,D,20130213,000000,4.18859,4.26329,4.14187,4.17907,143793.216,0
+AUDC.US,D,20130214,000000,4.16042,4.1755,4.05794,4.15119,105607.152,0
+AUDC.US,D,20130215,000000,4.16042,4.16042,3.98323,4.013,146444.256,0
+AUDC.US,D,20130219,000000,3.99276,4.12321,3.97401,4.04851,212173.92,0
+AUDC.US,D,20130220,000000,4.15119,4.19782,4.07649,4.11399,189985.824,0
+AUDC.US,D,20130221,000000,4.08581,4.13244,3.7502,3.77798,208900.944,0
+AUDC.US,D,20130222,000000,3.91806,3.92718,3.77798,3.85258,169894.368,0
+AUDC.US,D,20130225,000000,3.83393,3.87133,3.50754,3.52619,310095.072,0
+AUDC.US,D,20130226,000000,3.53552,3.8249,3.41409,3.75923,340809.84,0
+AUDC.US,D,20130227,000000,3.80605,3.90863,3.75923,3.75923,203503.104,0
+AUDC.US,D,20130228,000000,3.75923,4.01121,3.75923,3.81518,223506.864,0
+AUDC.US,D,20130301,000000,3.74077,3.8621,3.68472,3.73145,88881.408,0
+AUDC.US,D,20130304,000000,3.7502,3.7502,3.59147,3.63819,160604.64,0
+AUDC.US,D,20130305,000000,3.63819,3.84335,3.62867,3.64742,108666.432,0
+AUDC.US,D,20130306,000000,3.70347,3.7874,3.61002,3.68472,156807.504,0
+AUDC.US,D,20130307,000000,3.73145,3.78611,3.66607,3.75923,140026.32,0
+AUDC.US,D,20130308,000000,3.7874,3.7874,3.64742,3.73145,109955.664,0
+AUDC.US,D,20130311,000000,3.73145,3.76875,3.63829,3.70347,51681.168,0
+AUDC.US,D,20130312,000000,3.74077,3.77798,3.63819,3.72202,63239.904,0
+AUDC.US,D,20130313,000000,3.72202,3.74077,3.62867,3.74077,189204.624,0
+AUDC.US,D,20130314,000000,3.7502,3.90853,3.73145,3.80605,334476.576,0
+AUDC.US,D,20130315,000000,3.81518,3.8621,3.66607,3.72202,296882.208,0
+AUDC.US,D,20130318,000000,3.69415,3.73145,3.61002,3.6756,128852.64,0
+AUDC.US,D,20130319,000000,3.72202,3.72202,3.54494,3.70347,140744.016,0
+AUDC.US,D,20130320,000000,3.77798,3.77798,3.6756,3.70347,125522.208,0
+AUDC.US,D,20130321,000000,3.68472,3.76875,3.59147,3.59147,77795.424,0
+AUDC.US,D,20130322,000000,3.61964,3.70347,3.60089,3.63819,87025.68,0
+AUDC.US,D,20130325,000000,3.61964,3.6756,3.59147,3.61002,73578.96,0
+AUDC.US,D,20130326,000000,3.62867,3.6756,3.57282,3.61964,129624.768,0
+AUDC.US,D,20130327,000000,3.59147,3.61002,3.54494,3.54494,71912.736,0
+AUDC.US,D,20130328,000000,3.52619,3.58214,3.47024,3.54494,138819.744,0
+AUDC.US,D,20130401,000000,3.56359,3.58214,3.47123,3.51696,53149.824,0
+AUDC.US,D,20130402,000000,3.50754,3.55407,3.35833,3.41409,95403.168,0
+AUDC.US,D,20130403,000000,3.38631,3.38631,2.81726,3.03165,523995.696,0
+AUDC.US,D,20130404,000000,3.03165,3.20893,2.96647,3.125,162056.16,0
+AUDC.US,D,20130405,000000,3.00367,3.09702,2.97569,3.0877,66306.24,0
+AUDC.US,D,20130408,000000,3.03165,3.1995,3.0131,3.14375,121999.248,0
+AUDC.US,D,20130409,000000,3.1624,3.20804,3.07837,3.14375,76940.64,0
+AUDC.US,D,20130410,000000,3.10645,3.125,3.02252,3.03165,136661.616,0
+AUDC.US,D,20130411,000000,3.03165,3.19038,2.89187,3.17173,176279.04,0
+AUDC.US,D,20130412,000000,3.17173,3.2369,3.11577,3.21835,74249.28,0
+AUDC.US,D,20130415,000000,3.19038,3.20893,3.06905,3.11577,53870.544,0
+AUDC.US,D,20130416,000000,3.14375,3.19038,3.06905,3.11577,40785.696,0
+AUDC.US,D,20130417,000000,3.07837,3.29286,3.06905,3.2744,111372.912,0
+AUDC.US,D,20130418,000000,3.2744,3.43274,3.25556,3.31161,97906.032,0
+AUDC.US,D,20130419,000000,3.25556,3.33026,3.22758,3.30228,32422.32,0
+AUDC.US,D,20130422,000000,3.34901,3.42371,3.19038,3.36756,83497.68,0
+AUDC.US,D,20130423,000000,3.38532,3.45159,3.38532,3.40486,57842.064,0
+AUDC.US,D,20130424,000000,3.43284,3.52619,3.35823,3.48889,63095.76,0
+AUDC.US,D,20130425,000000,3.54494,3.68472,3.48889,3.62867,207615.744,0
+AUDC.US,D,20130426,000000,3.66607,3.73145,3.61964,3.66607,126983.808,0
+AUDC.US,D,20130429,000000,3.75923,3.77798,3.55407,3.7129,191655.072,0
+AUDC.US,D,20130430,000000,3.64742,3.70347,3.53552,3.6756,120349.152,0
+AUDC.US,D,20130501,000000,3.63819,3.66607,3.57282,3.61964,34093.584,0
+AUDC.US,D,20130502,000000,3.60089,3.61964,3.47024,3.53552,52086.384,0
+AUDC.US,D,20130503,000000,3.56359,3.77798,3.50754,3.74077,133043.904,0
+AUDC.US,D,20130506,000000,3.80605,3.94603,3.76875,3.85258,292346.208,0
+AUDC.US,D,20130507,000000,3.87133,3.8995,3.77798,3.85258,113382.864,0
+AUDC.US,D,20130508,000000,3.8995,3.8995,3.79663,3.84335,95740.848,0
+AUDC.US,D,20130509,000000,3.88075,3.93671,3.81518,3.8621,77601.888,0
+AUDC.US,D,20130510,000000,3.8621,3.87133,3.76875,3.77798,68240.592,0
+AUDC.US,D,20130513,000000,3.7502,3.75923,3.54494,3.65685,96608.736,0
+AUDC.US,D,20130514,000000,3.65685,3.65685,3.57282,3.64742,49817.376,0
+AUDC.US,D,20130515,000000,3.61002,3.63819,3.55407,3.61002,74486.16,0
+AUDC.US,D,20130516,000000,3.59147,3.59147,3.43284,3.49831,103969.152,0
+AUDC.US,D,20130517,000000,3.54494,3.61964,3.53552,3.61964,42916.608,0
+AUDC.US,D,20130520,000000,3.68472,3.89851,3.68472,3.7502,258686.064,0
+AUDC.US,D,20130521,000000,3.76875,3.81518,3.70347,3.76875,100756.656,0
+AUDC.US,D,20130522,000000,3.76875,3.79663,3.68472,3.73145,124816.608,0
+AUDC.US,D,20130523,000000,3.72202,3.8249,3.62867,3.75923,62756.064,0
+AUDC.US,D,20130524,000000,3.72202,3.75923,3.7129,3.75923,26139.456,0
+AUDC.US,D,20130528,000000,3.84335,3.87133,3.7874,3.84335,135189.936,0
+AUDC.US,D,20130529,000000,3.8621,3.8621,3.74077,3.8249,45336.816,0
+AUDC.US,D,20130530,000000,3.7874,3.8249,3.65685,3.79663,185015.376,0
+AUDC.US,D,20130531,000000,3.8249,3.87133,3.81518,3.8621,85407.84,0
+AUDC.US,D,20130603,000000,3.8249,3.8995,3.81518,3.88988,121335.984,0
+AUDC.US,D,20130604,000000,3.85258,3.91806,3.81518,3.83393,42142.464,0
+AUDC.US,D,20130605,000000,3.81518,3.98135,3.80516,3.87133,226093.392,0
+AUDC.US,D,20130606,000000,3.84335,3.95526,3.83393,3.94603,88466.112,0
+AUDC.US,D,20130607,000000,3.98323,4.16994,3.97907,4.10446,286428.24,0
+AUDC.US,D,20130610,000000,4.18859,4.28194,4.12321,4.22589,283204.656,0
+AUDC.US,D,20130611,000000,4.16042,4.22589,4.12331,4.16042,85896.72,0
+AUDC.US,D,20130612,000000,4.16042,4.19782,4.02986,4.05794,62625.024,0
+AUDC.US,D,20130613,000000,4.09524,4.19782,4.02986,4.18859,149765.616,0
+AUDC.US,D,20130614,000000,4.16042,4.20813,4.13244,4.13244,53934.048,0
+AUDC.US,D,20130617,000000,4.16994,4.24454,4.13244,4.17907,91127.232,0
+AUDC.US,D,20130618,000000,4.19782,4.29107,4.15685,4.25367,98463.456,0
+AUDC.US,D,20130619,000000,4.23512,4.29008,4.16032,4.16032,72275.616,0
+AUDC.US,D,20130620,000000,4.10446,4.10446,3.97401,4.04851,132588.288,0
+AUDC.US,D,20130621,000000,4.09524,4.09524,3.88988,4.07649,105132.384,0
+AUDC.US,D,20130624,000000,3.97401,4.06726,3.76875,3.80605,166296.816,0
+AUDC.US,D,20130625,000000,3.83393,4.08581,3.83393,4.02073,198562.896,0
+AUDC.US,D,20130626,000000,4.09524,4.16042,4.02986,4.06726,100957.248,0
+AUDC.US,D,20130627,000000,4.11399,4.19782,3.99276,3.99276,34519.968,0
+AUDC.US,D,20130628,000000,4.01121,4.14187,3.92718,4.13244,28794.528,0
+AUDC.US,D,20130701,000000,4.19782,4.29107,4.17907,4.26329,150163.776,0
+AUDC.US,D,20130702,000000,4.26329,4.3378,4.20724,4.31915,96106.752,0
+AUDC.US,D,20130703,000000,4.29107,4.3378,4.25367,4.31062,48803.328,0
+AUDC.US,D,20130705,000000,4.30982,4.30982,4.22589,4.25367,29821.68,0
+AUDC.US,D,20130708,000000,4.24454,4.29107,4.21637,4.23512,48813.408,0
+AUDC.US,D,20130709,000000,4.20724,4.31915,4.20724,4.23512,58882.32,0
+AUDC.US,D,20130710,000000,4.28194,4.66429,4.28194,4.64563,443123.856,0
+AUDC.US,D,20130711,000000,4.70149,4.70149,4.49643,4.55228,307501.488,0
+AUDC.US,D,20130712,000000,4.57103,4.62698,4.4496,4.47758,102632.544,0
+AUDC.US,D,20130715,000000,4.51498,4.58958,4.51498,4.55228,100794.96,0
+AUDC.US,D,20130716,000000,4.57103,4.58502,4.39365,4.4496,111014.064,0
+AUDC.US,D,20130717,000000,4.49643,4.57103,4.4496,4.46835,90319.824,0
+AUDC.US,D,20130718,000000,4.51498,4.56161,4.4496,4.4496,127819.44,0
+AUDC.US,D,20130719,000000,4.44028,4.44028,4.3004,4.375,80622.864,0
+AUDC.US,D,20130722,000000,4.4123,4.4496,4.3004,4.36558,65665.152,0
+AUDC.US,D,20130723,000000,4.38433,4.42153,4.15119,4.26329,203836.752,0
+AUDC.US,D,20130724,000000,4.31915,4.40298,4.19782,4.27242,87581.088,0
+AUDC.US,D,20130725,000000,4.23512,4.26319,4.16994,4.19782,44175.6,0
+AUDC.US,D,20130726,000000,4.16994,4.20724,4.00188,4.16994,160393.968,0
+AUDC.US,D,20130729,000000,4.19782,4.26329,4.05794,4.08581,157093.776,0
+AUDC.US,D,20130730,000000,4.32837,4.53353,4.26329,4.43105,529217.136,0
+AUDC.US,D,20130731,000000,4.57103,4.80417,4.57103,4.78562,554371.776,0
+AUDC.US,D,20130801,000000,4.75744,4.75744,4.62698,4.73889,369538.848,0
+AUDC.US,D,20130802,000000,4.74821,4.75744,4.46835,4.64563,269023.104,0
+AUDC.US,D,20130805,000000,4.66429,4.75744,4.58036,4.69236,186170.544,0
+AUDC.US,D,20130806,000000,4.71101,4.75744,4.60823,4.72946,240466.464,0
+AUDC.US,D,20130807,000000,4.72024,4.75744,4.54315,4.58958,187686.576,0
+AUDC.US,D,20130808,000000,4.56161,4.71101,4.55228,4.69236,145909.008,0
+AUDC.US,D,20130809,000000,4.70149,4.74821,4.61776,4.67361,115224.48,0
+AUDC.US,D,20130812,000000,4.67361,5.15863,4.61776,5.05605,789361.776,0
+AUDC.US,D,20130813,000000,5.05605,5.16806,4.97212,5.0001,396370.8,0
+AUDC.US,D,20130814,000000,4.9627,5.17738,4.9627,5.13065,196820.064,0
+AUDC.US,D,20130815,000000,5.08393,5.23333,4.99077,5.21468,195246.576,0
+AUDC.US,D,20130816,000000,5.28938,5.41052,5.23333,5.23333,243031.824,0
+AUDC.US,D,20130819,000000,5.33601,5.59702,5.00933,5.44772,645148.224,0
+AUDC.US,D,20130820,000000,5.47579,5.69028,5.44772,5.5878,345885.12,0
+AUDC.US,D,20130821,000000,5.59702,5.75565,5.59702,5.69028,421172.64,0
+AUDC.US,D,20130822,000000,5.68105,5.94226,5.65298,5.92351,380263.968,0
+AUDC.US,D,20130823,000000,6.05417,6.15685,5.6251,5.96091,800081.856,0
+AUDC.US,D,20130826,000000,5.96091,5.96091,5.78373,5.87698,413181.216,0
+AUDC.US,D,20130827,000000,5.5878,6.04494,5.34534,5.79306,1590907.248,0
+AUDC.US,D,20130828,000000,5.81161,5.87698,5.76508,5.81161,390397.392,0
+AUDC.US,D,20130829,000000,5.89573,6.2128,5.87599,5.97946,464875.488,0
+AUDC.US,D,20130830,000000,6.02629,6.20337,5.98909,6.11012,277173.792,0
+AUDC.US,D,20130903,000000,6.31538,6.33403,6.04494,6.2501,438182.64,0
+AUDC.US,D,20130904,000000,6.2501,6.53938,6.2128,6.45546,603625.68,0
+AUDC.US,D,20130905,000000,6.49266,6.59524,6.45546,6.53938,346756.032,0
+AUDC.US,D,20130906,000000,6.53938,6.58611,6.39018,6.3994,302631.84,0
+AUDC.US,D,20130909,000000,6.41815,6.43681,5.94236,6.2128,536124.96,0
+AUDC.US,D,20130910,000000,6.1755,6.20337,5.93304,6.13819,512699.04,0
+AUDC.US,D,20130911,000000,5.93304,6.27808,5.92351,6.13819,353499.552,0
+AUDC.US,D,20130912,000000,6.14732,6.2501,5.97024,6.11012,196182,0
+AUDC.US,D,20130913,000000,6.10089,6.19405,5.99812,6.03552,139207.824,0
+AUDC.US,D,20130916,000000,6.13819,6.16518,5.94226,5.97946,233253.216,0
+AUDC.US,D,20130917,000000,5.92351,6.04494,5.83026,5.96091,188870.976,0
+AUDC.US,D,20130918,000000,5.97946,6.05417,5.89573,6.03552,221617.872,0
+AUDC.US,D,20130919,000000,6.02629,6.03562,5.90486,5.95169,102530.736,0
+AUDC.US,D,20130920,000000,5.92351,6.01696,5.79306,5.83978,296501.184,0
+AUDC.US,D,20130923,000000,5.83026,5.90486,5.63442,5.81161,292344.192,0
+AUDC.US,D,20130924,000000,5.81161,6.39018,5.81161,6.27808,619927.056,0
+AUDC.US,D,20130925,000000,6.33403,6.67927,6.29673,6.59524,658733.04,0
+AUDC.US,D,20130926,000000,6.66062,6.80962,6.59524,6.60466,447336.288,0
+AUDC.US,D,20130927,000000,6.60466,6.84702,6.49266,6.64196,371441.952,0
+AUDC.US,D,20130930,000000,6.54861,6.57659,6.35268,6.52996,313661.376,0
+AUDC.US,D,20131001,000000,6.57659,6.82837,6.54861,6.8005,239481.648,0
+AUDC.US,D,20131002,000000,6.82837,6.92163,6.67927,6.79117,272389.824,0
+AUDC.US,D,20131003,000000,6.76319,6.76319,6.37133,6.49266,328456.8,0
+AUDC.US,D,20131004,000000,6.44593,6.71657,6.44593,6.55804,217826.784,0
+AUDC.US,D,20131007,000000,6.52996,6.75377,6.42738,6.49266,295759.296,0
+AUDC.US,D,20131008,000000,6.39018,6.42738,5.84891,6.18482,709436.448,0
+AUDC.US,D,20131009,000000,6.19405,6.23145,5.89573,6.06369,277430.832,0
+AUDC.US,D,20131010,000000,6.15685,6.34345,6.08214,6.15685,240488.64,0
+AUDC.US,D,20131011,000000,6.18482,6.29673,6.06369,6.25942,141830.64,0
+AUDC.US,D,20131014,000000,6.46468,6.52996,6.33403,6.46468,217000.224,0
+AUDC.US,D,20131015,000000,6.46468,6.50198,6.16607,6.24077,183918.672,0
+AUDC.US,D,20131016,000000,6.26885,6.38075,6.1755,6.33403,149540.832,0
+AUDC.US,D,20131017,000000,6.44593,6.46468,6.15685,6.24077,166265.568,0
+AUDC.US,D,20131018,000000,6.33403,6.56726,6.22212,6.48323,245590.128,0
+AUDC.US,D,20131021,000000,6.71657,6.76319,6.52996,6.75377,379373.904,0
+AUDC.US,D,20131022,000000,6.84702,6.9498,6.67927,6.82837,300368.88,0
+AUDC.US,D,20131023,000000,6.80962,6.82837,6.58611,6.61399,141678.432,0
+AUDC.US,D,20131024,000000,6.55804,6.60466,6.33403,6.41815,237337.632,0
+AUDC.US,D,20131025,000000,6.46468,6.89375,6.3994,6.76319,406211.904,0
+AUDC.US,D,20131028,000000,6.80962,6.81915,6.59524,6.60466,425362.896,0
+AUDC.US,D,20131029,000000,6.67927,7.10843,6.65109,7.05228,609851.088,0
+AUDC.US,D,20131030,000000,6.73522,6.82837,5.83026,5.93304,1399364.064,0
+AUDC.US,D,20131031,000000,5.87698,5.88631,5.50377,5.68105,607017.6,0
+AUDC.US,D,20131101,000000,5.737,6.15685,5.69028,6.01696,476603.568,0
+AUDC.US,D,20131104,000000,6.27808,6.31538,5.85833,5.87222,396228.672,0
+AUDC.US,D,20131105,000000,5.84891,6.05417,5.65298,5.70903,285683.328,0
+AUDC.US,D,20131106,000000,5.79306,5.87698,5.55972,5.6251,275713.2,0
+AUDC.US,D,20131107,000000,5.60645,5.67173,5.19603,5.28938,447123.6,0
+AUDC.US,D,20131108,000000,5.29871,5.69028,5.29871,5.56905,267995.952,0
+AUDC.US,D,20131111,000000,5.56905,5.65298,5.42917,5.45724,142866.864,0
+AUDC.US,D,20131112,000000,5.45724,5.737,5.28938,5.69028,290936.016,0
+AUDC.US,D,20131113,000000,5.74633,5.83978,5.67173,5.79306,136357.2,0
+AUDC.US,D,20131114,000000,5.68105,5.737,5.60645,5.6624,112021.056,0
+AUDC.US,D,20131115,000000,5.64375,5.70903,5.5505,5.59702,86401.728,0
+AUDC.US,D,20131118,000000,5.60645,5.77421,5.42917,5.54107,205927.344,0
+AUDC.US,D,20131119,000000,5.45724,5.5505,5.28938,5.31736,154640.304,0
+AUDC.US,D,20131120,000000,5.23333,5.47579,5.09335,5.28938,246018.528,0
+AUDC.US,D,20131121,000000,5.29871,5.52232,5.26141,5.44772,127458.576,0
+AUDC.US,D,20131122,000000,5.41052,5.48512,5.31736,5.42917,140400.288,0
+AUDC.US,D,20131125,000000,5.59702,5.71845,5.48512,5.6998,241089.408,0
+AUDC.US,D,20131126,000000,5.6998,6.3247,5.61577,6.27808,644689.584,0
+AUDC.US,D,20131127,000000,6.34345,6.46468,6.06369,6.09137,340139.52,0
+AUDC.US,D,20131129,000000,6.18482,6.3247,6.10089,6.11935,103575.024,0
+AUDC.US,D,20131202,000000,6.10089,6.2501,5.99812,6.03552,173338.704,0
+AUDC.US,D,20131203,000000,6.00764,6.01696,5.85833,5.93304,142698.528,0
+AUDC.US,D,20131204,000000,5.83026,5.99812,5.79306,5.85833,116417.952,0
+AUDC.US,D,20131205,000000,5.78373,6.11012,5.737,6.03552,144502.848,0
+AUDC.US,D,20131206,000000,6.05417,6.38075,6.01696,6.34345,395454.528,0
+AUDC.US,D,20131209,000000,6.35268,6.60466,6.2128,6.49266,454519.296,0
+AUDC.US,D,20131210,000000,6.35268,6.52996,6.34345,6.38075,233264.304,0
+AUDC.US,D,20131211,000000,6.51141,6.52996,6.15685,6.19405,304980.48,0
+AUDC.US,D,20131212,000000,6.12877,6.1755,5.97946,6.04494,226244.592,0
+AUDC.US,D,20131213,000000,6.13819,6.2874,6.05417,6.24077,123814.656,0
+AUDC.US,D,20131216,000000,6.22202,6.2496,6.11012,6.16607,157643.136,0
+AUDC.US,D,20131217,000000,6.14732,6.25942,6.14732,6.19405,76217.904,0
+AUDC.US,D,20131218,000000,6.20337,6.27808,6.07272,6.19405,118348.272,0
+AUDC.US,D,20131219,000000,6.24077,6.27808,6.07272,6.22212,174734.784,0
+AUDC.US,D,20131220,000000,6.25942,6.35268,6.16607,6.26885,148362.48,0
+AUDC.US,D,20131223,000000,6.52996,6.63264,6.47411,6.62331,317842.56,0
+AUDC.US,D,20131224,000000,6.74444,6.79117,6.62331,6.67927,118859.328,0
+AUDC.US,D,20131226,000000,6.79117,6.88433,6.68849,6.86567,325024.56,0
+AUDC.US,D,20131227,000000,6.8378,6.90308,6.59524,6.66062,141179.472,0
+AUDC.US,D,20131230,000000,6.62331,6.68849,6.38075,6.52054,312588.864,0
+AUDC.US,D,20131231,000000,6.75377,6.78185,6.52996,6.65109,369620.496,0
+AUDC.US,D,20140102,000000,6.58611,6.76319,6.57659,6.64196,171791.424,0
+AUDC.US,D,20140103,000000,6.68849,7.17351,6.66062,7.12688,627204.816,0
+AUDC.US,D,20140106,000000,7.16438,7.17351,6.97768,7.13651,392240.016,0
+AUDC.US,D,20140107,000000,7.17351,7.36012,7.08968,7.23889,461272.896,0
+AUDC.US,D,20140108,000000,7.28552,7.28552,6.93115,6.95893,340567.92,0
+AUDC.US,D,20140109,000000,6.95893,7.09901,6.81915,7.03363,187596.864,0
+AUDC.US,D,20140110,000000,7.11766,7.19226,6.90308,7.0245,116523.792,0
+AUDC.US,D,20140113,000000,7.08968,7.21091,6.92163,6.9498,237659.184,0
+AUDC.US,D,20140114,000000,7.08036,7.20159,7.0619,7.18304,168299.712,0
+AUDC.US,D,20140115,000000,7.24812,7.52808,6.93115,7.0245,825533.856,0
+AUDC.US,D,20140116,000000,7.0245,7.15496,6.9498,6.9871,327157.488,0
+AUDC.US,D,20140117,000000,6.9498,7.16438,6.81915,6.8378,197673.84,0
+AUDC.US,D,20140121,000000,6.72579,6.90308,6.3247,6.40863,935090.352,0
+AUDC.US,D,20140122,000000,6.35268,7.19226,6.15685,7.0245,1235995.488,0
+AUDC.US,D,20140123,000000,6.97768,7.03363,6.65109,6.81915,417858.336,0
+AUDC.US,D,20140124,000000,6.84702,6.9871,6.56726,6.84702,515086.992,0
+AUDC.US,D,20140127,000000,6.8378,6.9498,6.45546,6.75377,356004.432,0
+AUDC.US,D,20140128,000000,6.72579,6.72579,6.39018,6.45546,301226.688,0
+AUDC.US,D,20140129,000000,6.64196,7.32282,6.60466,7.04306,1126868.4,0
+AUDC.US,D,20140130,000000,6.99633,7.18304,6.80962,7.18304,453236.112,0
+AUDC.US,D,20140131,000000,7.00575,7.18304,6.86567,7.03363,236370.96,0
+AUDC.US,D,20140203,000000,6.99633,6.99633,6.57659,6.70724,392976.864,0
+AUDC.US,D,20140204,000000,6.66974,6.95893,6.52996,6.80962,278021.52,0
+AUDC.US,D,20140205,000000,6.72579,6.90308,6.62331,6.75377,217911.456,0
+AUDC.US,D,20140206,000000,6.94048,7.12688,6.9125,7.07093,322046.928,0
+AUDC.US,D,20140207,000000,7.23889,7.31349,7.0619,7.25764,290650.752,0
+AUDC.US,D,20140210,000000,7.35089,7.36012,7.08968,7.32282,416591.28,0
+AUDC.US,D,20140211,000000,7.36944,7.48155,7.20159,7.34147,431538.912,0
+AUDC.US,D,20140212,000000,7.36944,7.4629,7.22956,7.33214,243406.8,0
+AUDC.US,D,20140213,000000,7.25764,7.64931,7.23889,7.50952,397308.24,0
+AUDC.US,D,20140214,000000,7.51875,7.63998,7.36012,7.50952,179095.392,0
+AUDC.US,D,20140218,000000,7.63075,7.91062,7.56548,7.83591,571365.648,0
+AUDC.US,D,20140219,000000,7.84524,7.89147,7.50952,7.55605,242013.744,0
+AUDC.US,D,20140220,000000,7.58413,8.37708,7.58413,8.15317,2036536.992,0
+AUDC.US,D,20140221,000000,8.37708,8.37708,7.6124,7.75208,1059643.872,0
+AUDC.US,D,20140224,000000,7.79861,8.04107,7.62143,7.66806,640430.784,0
+AUDC.US,D,20140225,000000,7.76131,8.36756,7.76131,8.1998,889074.144,0
+AUDC.US,D,20140226,000000,8.25575,8.37708,8.05992,8.06915,485018.352,0
+AUDC.US,D,20140227,000000,8.17183,8.48889,8.1624,8.47956,974602.944,0
+AUDC.US,D,20140228,000000,8.43304,8.50764,8.06915,8.2371,500960.88,0
+AUDC.US,D,20140303,000000,8.1251,8.41518,8.04107,8.2371,486774.288,0
+AUDC.US,D,20140304,000000,8.45159,8.48889,8.33968,8.41429,371319.984,0
+AUDC.US,D,20140305,000000,7.89177,8.15317,7.75208,7.82679,4505660.208,0
+AUDC.US,D,20140306,000000,7.92917,8.18105,7.76131,7.76131,944012.16,0
+AUDC.US,D,20140307,000000,7.90129,7.91895,7.56548,7.67738,459334.512,0
+AUDC.US,D,20140310,000000,7.78938,7.93849,7.5375,7.62143,651517.776,0
+AUDC.US,D,20140311,000000,7.69613,7.81716,7.49077,7.51875,566147.232,0
+AUDC.US,D,20140312,000000,7.50952,7.90129,7.35089,7.84524,642528.432,0
+AUDC.US,D,20140313,000000,7.90129,7.95724,7.48155,7.5375,485126.208,0
+AUDC.US,D,20140314,000000,7.5375,7.73343,7.41607,7.60278,368909.856,0
+AUDC.US,D,20140317,000000,7.73343,7.78849,7.64008,7.69613,265575.744,0
+AUDC.US,D,20140318,000000,7.66806,7.78938,7.54683,7.6121,345096.864,0
+AUDC.US,D,20140319,000000,7.5748,7.70526,7.32282,7.36012,699007.68,0
+AUDC.US,D,20140320,000000,7.35089,7.49077,7.26677,7.4629,314726.832,0
+AUDC.US,D,20140321,000000,7.49077,7.5001,7.24812,7.31359,449163.792,0
+AUDC.US,D,20140324,000000,7.28552,7.31359,6.57659,6.99633,1051354.08,0
+AUDC.US,D,20140325,000000,7.0245,7.08968,6.74444,6.8752,675427.536,0
+AUDC.US,D,20140326,000000,6.94048,7.0245,6.57659,6.68849,616068.432,0
+AUDC.US,D,20140327,000000,6.58611,6.76319,6.50198,6.65109,428102.64,0
+AUDC.US,D,20140328,000000,6.70724,6.8005,6.58611,6.66062,149416.848,0
+AUDC.US,D,20140331,000000,6.74444,6.90308,6.69782,6.76319,399439.152,0
+AUDC.US,D,20140401,000000,6.80962,6.86567,6.73522,6.80962,339320.016,0
+AUDC.US,D,20140402,000000,6.88433,6.9871,6.71657,6.81915,418439.952,0
+AUDC.US,D,20140403,000000,6.79117,6.79117,6.54861,6.63264,420499.296,0
+AUDC.US,D,20140404,000000,6.62331,6.78185,6.34444,6.45546,557207.28,0
+AUDC.US,D,20140407,000000,6.37133,6.53938,6.15685,6.29673,516290.544,0
+AUDC.US,D,20140408,000000,6.33403,6.46468,6.2501,6.39018,265007.232,0
+AUDC.US,D,20140409,000000,6.60466,6.85655,6.41815,6.82837,631020.096,0
+AUDC.US,D,20140410,000000,6.925,6.925,6.34345,6.39018,461614.608,0
+AUDC.US,D,20140411,000000,6.33403,6.47917,6.2501,6.30615,309968.064,0
+AUDC.US,D,20140414,000000,6.61399,6.62331,6.3247,6.33403,384116.544,0
+AUDC.US,D,20140415,000000,6.35268,6.50198,5.96091,6.25942,436709.952,0
+AUDC.US,D,20140416,000000,6.39018,6.3994,6.1755,6.39018,130645.872,0
+AUDC.US,D,20140417,000000,6.34345,6.51141,6.29683,6.38075,142620.912,0
+AUDC.US,D,20140421,000000,6.39018,6.47966,6.2501,6.29673,150542.784,0
+AUDC.US,D,20140422,000000,6.3994,6.71657,6.3247,6.64196,554488.704,0
+AUDC.US,D,20140423,000000,6.61399,6.69782,6.55804,6.58611,191761.92,0
+AUDC.US,D,20140424,000000,6.71657,6.71657,6.52054,6.58611,205914.24,0
+AUDC.US,D,20140425,000000,6.53938,6.59524,6.25942,6.30615,308803.824,0
+AUDC.US,D,20140428,000000,6.33403,6.33403,5.82103,5.93304,499743.216,0
+AUDC.US,D,20140429,000000,6.05417,6.18482,5.84891,6.10089,543388.608,0
+AUDC.US,D,20140430,000000,5.91438,5.91438,4.93472,5.32659,1739522.736,0
+AUDC.US,D,20140501,000000,5.50377,5.83026,5.46657,5.83026,488225.808,0
+AUDC.US,D,20140502,000000,5.70903,5.81161,5.56905,5.59702,446748.624,0
+AUDC.US,D,20140505,000000,5.55972,5.72768,5.48512,5.71845,195178.032,0
+AUDC.US,D,20140506,000000,5.6624,5.72768,5.46657,5.48512,143991.792,0
+AUDC.US,D,20140507,000000,5.45724,5.47579,5.22401,5.35456,233471.952,0
+AUDC.US,D,20140508,000000,5.31736,5.48512,5.17738,5.26141,246700.944,0
+AUDC.US,D,20140509,000000,5.26141,5.33413,5.1494,5.23333,161261.856,0
+AUDC.US,D,20140512,000000,5.41052,5.59702,5.23333,5.42917,670267.584,0
+AUDC.US,D,20140513,000000,5.41052,5.46657,5.19603,5.37302,253864.8,0
+AUDC.US,D,20140514,000000,5.34534,5.44772,5.22401,5.27073,133475.328,0
+AUDC.US,D,20140515,000000,5.27073,5.29871,5.09335,5.23333,181878.48,0
+AUDC.US,D,20140516,000000,5.28938,5.69028,5.27073,5.48512,392384.16,0
+AUDC.US,D,20140519,000000,5.39187,5.76508,5.39187,5.6251,274918.896,0
+AUDC.US,D,20140520,000000,5.59702,5.6251,5.42917,5.44772,191353.68,0
+AUDC.US,D,20140521,000000,5.52232,5.59702,5.47579,5.48512,93798.432,0
+AUDC.US,D,20140522,000000,5.41052,5.6251,5.41052,5.53175,122314.752,0
+AUDC.US,D,20140523,000000,5.53175,5.69028,5.53175,5.61577,117552.96,0
+AUDC.US,D,20140527,000000,5.65298,5.87698,5.60645,5.78373,196641.648,0
+AUDC.US,D,20140528,000000,5.80228,5.87698,5.79306,5.83026,104398.56,0
+AUDC.US,D,20140529,000000,5.83026,6.13819,5.80228,6.03552,246101.184,0
+AUDC.US,D,20140530,000000,5.97024,6.09137,5.91438,5.94226,205360.848,0
+AUDC.US,D,20140602,000000,6.08214,6.12877,5.94226,6.04494,150526.656,0
+AUDC.US,D,20140603,000000,6.04494,6.13819,5.90486,6.11935,358569.792,0
+AUDC.US,D,20140604,000000,6.06369,6.18482,6.04494,6.08214,69355.44,0
+AUDC.US,D,20140605,000000,6.11935,6.24077,6.05417,6.18482,136666.656,0
+AUDC.US,D,20140606,000000,6.27808,6.39018,6.1755,6.31538,266223.888,0
+AUDC.US,D,20140609,000000,6.13819,6.37133,6.12877,6.23145,273528.864,0
+AUDC.US,D,20140610,000000,6.16607,6.34345,6.16607,6.25942,116094.384,0
+AUDC.US,D,20140611,000000,6.22212,6.45546,6.13819,6.33403,279921.6,0
+AUDC.US,D,20140612,000000,6.33403,6.43681,6.22212,6.2501,93426.48,0
+AUDC.US,D,20140613,000000,6.26885,6.29673,6.11935,6.18482,88267.536,0
+AUDC.US,D,20140616,000000,6.15685,6.2874,6.09137,6.16607,84052.08,0
+AUDC.US,D,20140617,000000,6.12877,6.23145,6.06369,6.16607,147846.384,0
+AUDC.US,D,20140618,000000,6.15685,6.19405,6.07272,6.11012,86902.704,0
+AUDC.US,D,20140619,000000,6.11935,6.38075,6.09137,6.2501,141890.112,0
+AUDC.US,D,20140620,000000,6.26885,6.27808,6.19405,6.2501,49472.64,0
+AUDC.US,D,20140623,000000,6.22212,6.39018,6.2128,6.2874,153164.592,0
+AUDC.US,D,20140624,000000,6.27808,6.61399,6.2128,6.38075,257393.808,0
+AUDC.US,D,20140625,000000,6.30615,6.38075,6.22212,6.29673,78909.264,0
+AUDC.US,D,20140626,000000,6.24077,6.56726,6.24077,6.50198,168836.976,0
+AUDC.US,D,20140627,000000,6.56726,6.63264,6.49266,6.52054,122994.144,0
+AUDC.US,D,20140630,000000,6.49266,6.62321,6.42738,6.57659,104542.704,0
+AUDC.US,D,20140701,000000,6.57659,6.82837,6.53938,6.70724,186119.136,0
+AUDC.US,D,20140702,000000,6.78185,6.85655,6.74444,6.79117,144611.712,0
+AUDC.US,D,20140703,000000,6.78185,6.81915,6.71657,6.78185,58333.968,0
+AUDC.US,D,20140707,000000,6.70724,6.72579,6.52996,6.56726,168419.664,0
+AUDC.US,D,20140708,000000,6.34345,6.60397,6.2501,6.31538,248120.208,0
+AUDC.US,D,20140709,000000,6.39018,6.45546,6.26885,6.34345,103848.192,0
+AUDC.US,D,20140710,000000,6.12877,6.52996,6.11012,6.35268,191257.92,0
+AUDC.US,D,20140711,000000,6.39018,6.46468,6.35268,6.40863,60618.096,0
+AUDC.US,D,20140714,000000,6.35268,6.61399,6.35268,6.56726,128007.936,0
+AUDC.US,D,20140715,000000,6.55804,6.66974,6.44593,6.58611,119640.528,0
+AUDC.US,D,20140716,000000,6.64196,6.68373,6.42738,6.64196,151309.872,0
+AUDC.US,D,20140717,000000,6.57659,6.66974,6.41815,6.50198,117155.808,0
+AUDC.US,D,20140718,000000,6.55804,6.71657,6.47411,6.59524,118359.36,0
+AUDC.US,D,20140721,000000,6.49266,6.66062,6.49266,6.63264,108563.616,0
+AUDC.US,D,20140722,000000,6.64196,6.77242,6.59524,6.77242,135746.352,0
+AUDC.US,D,20140723,000000,6.74444,6.74444,6.53938,6.61399,182382.48,0
+AUDC.US,D,20140724,000000,6.63264,6.75377,6.55804,6.57659,152285.616,0
+AUDC.US,D,20140725,000000,6.57659,6.63264,6.53264,6.59524,83777.904,0
+AUDC.US,D,20140728,000000,6.58611,6.64196,6.40863,6.48323,316110.816,0
+AUDC.US,D,20140729,000000,6.1755,6.35268,5.93304,5.96091,524141.856,0
+AUDC.US,D,20140730,000000,5.97024,6.09137,5.84891,5.86776,242075.232,0
+AUDC.US,D,20140731,000000,5.79306,5.79306,5.21468,5.25188,807790.032,0
+AUDC.US,D,20140801,000000,5.23333,5.45258,5.23333,5.24276,262279.584,0
+AUDC.US,D,20140804,000000,5.25188,5.35456,4.95347,4.97212,534704.688,0
+AUDC.US,D,20140805,000000,4.94415,5.08393,4.64107,4.68284,1122020.928,0
+AUDC.US,D,20140806,000000,4.66429,5.13065,4.66429,5.06538,903961.296,0
+AUDC.US,D,20140807,000000,5.10268,5.41052,5.10268,5.18671,731357.424,0
+AUDC.US,D,20140808,000000,5.13065,5.27073,5.04673,5.17738,226562.112,0
+AUDC.US,D,20140811,000000,5.18671,5.27073,5.06538,5.22401,194154.912,0
+AUDC.US,D,20140812,000000,5.22401,5.27073,5.09335,5.15863,108554.544,0
+AUDC.US,D,20140813,000000,5.15863,5.20536,4.86954,4.89752,392694.624,0
+AUDC.US,D,20140814,000000,4.85069,5.09335,4.85069,5.05605,117425.952,0
+AUDC.US,D,20140815,000000,5.0747,5.0747,4.89752,5.02798,120654.576,0
+AUDC.US,D,20140818,000000,4.99077,5.1494,4.97212,5.08393,109355.904,0
+AUDC.US,D,20140819,000000,5.112,5.13998,5.0747,5.09335,66940.272,0
+AUDC.US,D,20140820,000000,5.10268,5.13065,5.0001,5.08393,79999.92,0
+AUDC.US,D,20140821,000000,5.0374,5.06538,4.95357,5.02798,104832,0
+AUDC.US,D,20140822,000000,5.00933,5.16806,4.99077,5.13065,100944.144,0
+AUDC.US,D,20140825,000000,5.0374,5.1494,5.01875,5.06538,135388.512,0
+AUDC.US,D,20140826,000000,4.91617,5.09325,4.86032,4.98145,374360.112,0
+AUDC.US,D,20140827,000000,5.04673,5.16806,5.02798,5.13065,169990.128,0
+AUDC.US,D,20140828,000000,5.0747,5.26141,5.06538,5.22857,201903.408,0
+AUDC.US,D,20140829,000000,5.28938,5.31736,5.22401,5.29871,86944.032,0
+AUDC.US,D,20140902,000000,5.40109,5.40109,5.17738,5.24276,266442.624,0
+AUDC.US,D,20140903,000000,5.23333,5.25665,5.13998,5.17738,192583.44,0
+AUDC.US,D,20140904,000000,5.28938,5.45724,5.17738,5.19603,149809.968,0
+AUDC.US,D,20140905,000000,5.17738,5.34534,5.1494,5.29871,91341.936,0
+AUDC.US,D,20140908,000000,5.35456,5.41052,5.27996,5.31736,125858.88,0
+AUDC.US,D,20140909,000000,5.31736,5.44772,5.24276,5.36399,181867.392,0
+AUDC.US,D,20140910,000000,5.40109,5.43859,5.28938,5.31736,117703.152,0
+AUDC.US,D,20140911,000000,5.26141,5.36399,5.23333,5.26141,86792.832,0
+AUDC.US,D,20140912,000000,5.22401,5.33591,5.1494,5.26141,112468.608,0
+AUDC.US,D,20140915,000000,5.20536,5.31736,4.9253,5.26141,306750.528,0
+AUDC.US,D,20140916,000000,5.26141,5.26141,5.10268,5.1494,120593.088,0
+AUDC.US,D,20140917,000000,5.12143,5.27996,5.12143,5.16806,90214.992,0
+AUDC.US,D,20140918,000000,5.15863,5.24276,5.09335,5.13065,106840.944,0
+AUDC.US,D,20140919,000000,5.112,5.15863,5.04673,5.08393,109471.824,0
+AUDC.US,D,20140922,000000,5.08393,5.09335,4.86032,4.90685,189844.704,0
+AUDC.US,D,20140923,000000,4.88819,5.00933,4.86042,4.90685,93306.528,0
+AUDC.US,D,20140924,000000,4.88819,4.98135,4.87847,4.91617,77369.04,0
+AUDC.US,D,20140925,000000,4.91617,4.94415,4.59901,4.72946,208431.216,0
+AUDC.US,D,20140926,000000,4.72946,4.7875,4.64563,4.66429,168098.112,0
+AUDC.US,D,20140929,000000,4.61776,4.74821,4.55228,4.68284,248496.192,0
+AUDC.US,D,20140930,000000,4.68284,4.68284,4.4496,4.47758,358838.928,0
+AUDC.US,D,20141001,000000,4.45903,4.45903,4.16994,4.21637,330998.976,0
+AUDC.US,D,20141002,000000,4.21637,4.25367,3.96458,4.16042,516914.496,0
+AUDC.US,D,20141003,000000,4.17897,4.42153,4.16042,4.3378,145449.36,0
+AUDC.US,D,20141006,000000,4.46835,4.54315,4.24454,4.30982,193929.12,0
+AUDC.US,D,20141007,000000,4.27242,4.31915,4.02986,4.02986,252674.352,0
+AUDC.US,D,20141008,000000,4.01121,4.19583,3.83393,4.15119,498634.416,0
+AUDC.US,D,20141009,000000,4.07649,4.12321,3.96458,4.02073,216098.064,0
+AUDC.US,D,20141010,000000,4.00188,4.05794,3.91806,3.97401,224788.032,0
+AUDC.US,D,20141013,000000,4.01121,4.13244,3.96458,3.98323,191404.08,0
+AUDC.US,D,20141014,000000,3.97401,4.06726,3.91806,3.95526,144322.416,0
+AUDC.US,D,20141015,000000,3.91806,4.14187,3.8621,4.06726,137408.544,0
+AUDC.US,D,20141016,000000,3.97401,4.26329,3.97401,4.15119,102412.8,0
+AUDC.US,D,20141017,000000,4.18859,4.40298,3.98323,4.11399,160521.984,0
+AUDC.US,D,20141020,000000,4.04851,4.19782,3.97401,4.13244,98800.128,0
+AUDC.US,D,20141021,000000,4.12321,4.19772,4.10446,4.15119,85284.864,0
+AUDC.US,D,20141022,000000,4.18859,4.20724,4.04851,4.11399,139006.224,0
+AUDC.US,D,20141023,000000,4.14187,4.3004,4.08581,4.24454,109612.944,0
+AUDC.US,D,20141024,000000,4.27242,4.43105,4.25367,4.3378,128300.256,0
+AUDC.US,D,20141027,000000,4.58036,4.61776,4.42163,4.46835,169582.896,0
+AUDC.US,D,20141028,000000,4.54315,4.61776,4.50933,4.54315,120411.648,0
+AUDC.US,D,20141029,000000,4.55228,4.59901,4.45903,4.55228,199363.248,0
+AUDC.US,D,20141030,000000,4.375,4.47758,4.10446,4.32837,442740.816,0
+AUDC.US,D,20141031,000000,4.47758,4.55228,4.3378,4.47758,157325.616,0
+AUDC.US,D,20141103,000000,4.39365,4.59901,4.39365,4.50565,157580.64,0
+AUDC.US,D,20141104,000000,4.487,4.68284,4.47758,4.58958,250807.536,0
+AUDC.US,D,20141105,000000,4.62698,4.64563,4.51498,4.58958,111733.776,0
+AUDC.US,D,20141106,000000,4.58036,4.68284,4.56161,4.63631,166784.688,0
+AUDC.US,D,20141107,000000,4.61776,4.70149,4.61776,4.63631,113892.912,0
+AUDC.US,D,20141110,000000,4.60823,4.60823,4.50565,4.53353,113465.52,0
+AUDC.US,D,20141111,000000,4.487,4.50565,4.35635,4.4123,129209.472,0
+AUDC.US,D,20141112,000000,4.39365,4.49643,4.32837,4.45903,85242.528,0
+AUDC.US,D,20141113,000000,4.4496,4.45228,4.29107,4.30982,133653.744,0
+AUDC.US,D,20141114,000000,4.19782,4.375,4.11399,4.35635,99268.848,0
+AUDC.US,D,20141117,000000,4.27242,4.35635,4.25367,4.3004,77558.544,0
+AUDC.US,D,20141118,000000,4.28194,4.4123,4.27242,4.375,58303.728,0
+AUDC.US,D,20141119,000000,4.30982,4.43105,4.30982,4.30982,74500.272,0
+AUDC.US,D,20141120,000000,4.3004,4.38433,4.27242,4.36558,57888.432,0
+AUDC.US,D,20141121,000000,4.43105,4.46835,4.30982,4.4123,80562.384,0
+AUDC.US,D,20141124,000000,4.36558,4.42163,4.36558,4.38909,90650.448,0
+AUDC.US,D,20141125,000000,4.42163,4.55228,4.39365,4.54315,95999.904,0
+AUDC.US,D,20141126,000000,4.52431,4.65486,4.49266,4.62698,106577.856,0
+AUDC.US,D,20141128,000000,4.47758,4.55228,4.45903,4.46835,33718.608,0
+AUDC.US,D,20141201,000000,4.55228,4.55228,4.32837,4.38433,226533.888,0
+AUDC.US,D,20141202,000000,4.4123,4.52431,4.30982,4.38433,182221.2,0
+AUDC.US,D,20141203,000000,4.47758,4.63631,4.45913,4.47758,159079.536,0
+AUDC.US,D,20141204,000000,4.49643,4.57103,4.38433,4.40298,107179.632,0
+AUDC.US,D,20141205,000000,4.4496,4.54325,4.4496,4.51498,90162.576,0
+AUDC.US,D,20141208,000000,4.49643,4.49643,4.36558,4.40298,232099.056,0
+AUDC.US,D,20141209,000000,4.31915,4.49643,4.30982,4.4496,121332.96,0
+AUDC.US,D,20141210,000000,4.44028,4.47758,4.31915,4.375,79832.592,0
+AUDC.US,D,20141211,000000,4.42163,4.52431,4.36558,4.38433,126409.248,0
+AUDC.US,D,20141212,000000,4.30982,4.4123,4.20724,4.29107,209644.848,0
+AUDC.US,D,20141215,000000,4.26329,4.3378,4.04851,4.12321,287568.288,0
+AUDC.US,D,20141216,000000,4.05794,4.16994,3.99276,4.03929,171358.992,0
+AUDC.US,D,20141217,000000,4.02073,4.22589,3.98323,4.1746,119711.088,0
+AUDC.US,D,20141218,000000,4.15119,4.29107,4.15119,4.27242,112191.408,0
+AUDC.US,D,20141219,000000,4.27242,4.31915,4.22589,4.27242,62880.048,0
+AUDC.US,D,20141222,000000,4.26329,4.30982,4.17907,4.25367,112631.904,0
+AUDC.US,D,20141223,000000,4.24454,4.27242,4.18859,4.19782,155218.896,0
+AUDC.US,D,20141224,000000,4.17907,4.3378,4.15119,4.20724,137198.88,0
+AUDC.US,D,20141226,000000,4.19782,4.40298,4.19782,4.34702,69079.248,0
+AUDC.US,D,20141229,000000,4.28194,4.31915,4.20724,4.25367,172224.864,0
+AUDC.US,D,20141230,000000,4.16042,4.27242,4.14107,4.19782,203325.696,0
+AUDC.US,D,20141231,000000,4.19782,4.34702,4.13145,4.23512,208573.344,0
+AUDC.US,D,20150102,000000,4.26329,4.30982,4.20724,4.26329,75651.408,0
+AUDC.US,D,20150105,000000,4.19782,4.39365,4.16994,4.31915,108555.552,0
+AUDC.US,D,20150106,000000,4.25367,4.35625,4.23512,4.30982,121194.864,0
+AUDC.US,D,20150107,000000,4.32837,4.3378,4.26329,4.26796,90984.096,0
+AUDC.US,D,20150108,000000,4.44028,4.71101,4.38433,4.62698,350223.552,0
+AUDC.US,D,20150109,000000,4.61776,4.61776,4.52431,4.58036,76847.904,0
+AUDC.US,D,20150112,000000,4.53353,4.58036,4.36558,4.51498,162650.88,0
+AUDC.US,D,20150113,000000,4.52431,4.79484,4.52431,4.613,222279.12,0
+AUDC.US,D,20150114,000000,4.52431,4.63631,4.487,4.63631,148081.248,0
+AUDC.US,D,20150115,000000,4.56161,4.71835,4.56161,4.67837,176751.792,0
+AUDC.US,D,20150116,000000,4.66429,4.77619,4.66429,4.73889,116479.44,0
+AUDC.US,D,20150120,000000,4.68284,4.81349,4.64563,4.76687,180435.024,0
+AUDC.US,D,20150121,000000,4.75744,4.81349,4.74821,4.76687,184594.032,0
+AUDC.US,D,20150122,000000,4.75744,4.86944,4.74821,4.76687,212037.84,0
+AUDC.US,D,20150123,000000,4.79484,4.83224,4.75744,4.77619,136809.792,0
+AUDC.US,D,20150126,000000,4.75744,4.77619,4.71101,4.73889,391102.992,0
+AUDC.US,D,20150127,000000,4.58958,4.82282,4.58036,4.76687,320646.816,0
+AUDC.US,D,20150128,000000,4.83224,5.00933,4.76687,4.80417,270652.032,0
+AUDC.US,D,20150129,000000,4.81349,4.86954,4.80417,4.81349,92945.664,0
+AUDC.US,D,20150130,000000,4.72946,4.85069,4.72946,4.80417,149267.664,0
+AUDC.US,D,20150202,000000,4.79484,4.80417,4.70149,4.77619,110871.936,0
+AUDC.US,D,20150203,000000,4.75744,4.89752,4.75744,4.85069,123097.968,0
+AUDC.US,D,20150204,000000,4.82282,4.89752,4.81349,4.84157,87054.912,0
+AUDC.US,D,20150205,000000,4.86032,4.95347,4.86032,4.91617,52982.496,0
+AUDC.US,D,20150206,000000,4.89752,4.95159,4.84157,4.86954,40855.248,0
+AUDC.US,D,20150209,000000,4.81349,4.9253,4.75744,4.83224,91752.192,0
+AUDC.US,D,20150210,000000,4.80417,4.90685,4.76687,4.82282,120117.312,0
+AUDC.US,D,20150211,000000,4.80417,4.82282,4.72024,4.78562,107575.776,0
+AUDC.US,D,20150212,000000,4.88819,4.95347,4.78562,4.86954,70505.568,0
+AUDC.US,D,20150213,000000,4.88819,5.13065,4.87887,5.0747,223327.44,0
+AUDC.US,D,20150217,000000,5.19603,5.20536,5.0001,5.0747,250489.008,0
+AUDC.US,D,20150218,000000,5.10268,5.112,4.95347,5.0374,136694.88,0
+AUDC.US,D,20150219,000000,5.0747,5.17738,5.04673,5.112,109389.168,0
+AUDC.US,D,20150220,000000,5.05605,5.13065,4.95347,5.00933,129001.824,0
+AUDC.US,D,20150223,000000,4.99077,5.00933,4.84157,4.88819,175849.632,0
+AUDC.US,D,20150224,000000,4.84157,4.87887,4.82371,4.85069,126025.2,0
+AUDC.US,D,20150225,000000,4.89752,4.95347,4.88819,4.93472,73256.4,0
+AUDC.US,D,20150226,000000,4.89752,4.9627,4.82282,4.85069,199122.336,0
+AUDC.US,D,20150227,000000,4.87887,4.87887,4.72024,4.74821,137013.408,0
+AUDC.US,D,20150302,000000,4.76687,4.80417,4.73889,4.80417,188989.92,0
+AUDC.US,D,20150303,000000,4.77619,4.86032,4.72024,4.77619,94976.784,0
+AUDC.US,D,20150304,000000,4.76687,4.79484,4.70149,4.70149,113951.376,0
+AUDC.US,D,20150305,000000,4.72024,4.83224,4.68284,4.76687,76753.152,0
+AUDC.US,D,20150306,000000,4.75744,4.90685,4.75744,4.85069,127243.872,0
+AUDC.US,D,20150309,000000,4.97212,5.01875,4.89752,4.95347,127243.872,0
+AUDC.US,D,20150310,000000,4.9627,4.97212,4.80417,4.9253,303265.872,0
+AUDC.US,D,20150311,000000,4.89752,4.93472,4.81349,4.85069,113630.832,0
+AUDC.US,D,20150312,000000,4.86032,4.88819,4.75744,4.78562,64642.032,0
+AUDC.US,D,20150313,000000,4.77619,4.78562,4.70149,4.72024,93905.28,0
+AUDC.US,D,20150316,000000,4.72946,4.77619,4.72024,4.75744,130353.552,0
+AUDC.US,D,20150317,000000,4.67361,4.81349,4.67361,4.80417,112773.024,0
+AUDC.US,D,20150318,000000,4.77619,4.86954,4.76687,4.85069,50489.712,0
+AUDC.US,D,20150319,000000,4.88819,4.93472,4.86032,4.87887,124992,0
+AUDC.US,D,20150320,000000,4.85069,4.86954,4.75744,4.76687,107840.88,0
+AUDC.US,D,20150323,000000,4.77619,4.81349,4.74821,4.76687,88331.04,0
+AUDC.US,D,20150324,000000,4.57103,4.70149,4.4123,4.61776,641581.92,0
+AUDC.US,D,20150325,000000,4.56161,4.58958,4.51498,4.53353,183095.136,0
+AUDC.US,D,20150326,000000,4.53353,4.57103,4.27242,4.39365,230369.328,0
+AUDC.US,D,20150327,000000,4.38433,4.47758,4.38433,4.43105,162190.224,0
+AUDC.US,D,20150330,000000,4.44028,4.49643,4.30982,4.3378,405638.352,0
+AUDC.US,D,20150331,000000,4.24454,4.38433,4.23512,4.29107,227635.632,0
+AUDC.US,D,20150401,000000,4.30982,4.32837,4.14187,4.19782,268316.496,0
+AUDC.US,D,20150402,000000,4.32837,4.58958,4.30982,4.54315,169050.672,0
+AUDC.US,D,20150406,000000,4.53353,4.66429,4.53353,4.63631,71607.312,0
+AUDC.US,D,20150407,000000,4.64563,4.89752,4.64563,4.80417,114943.248,0
+AUDC.US,D,20150408,000000,4.77619,4.82282,4.65496,4.67361,101408.832,0
+AUDC.US,D,20150409,000000,4.66429,4.72946,4.62143,4.72946,38789.856,0
+AUDC.US,D,20150410,000000,4.72946,4.73889,4.64563,4.65496,132172.992,0
+AUDC.US,D,20150413,000000,4.63631,4.67361,4.51498,4.57103,98729.568,0
+AUDC.US,D,20150414,000000,4.58036,4.59901,4.52431,4.55228,65926.224,0
+AUDC.US,D,20150415,000000,4.55228,4.74821,4.51498,4.72946,94650.192,0
+AUDC.US,D,20150416,000000,4.65496,4.72937,4.51498,4.56161,98223.552,0
+AUDC.US,D,20150417,000000,4.53353,4.55228,4.51498,4.54315,40948.992,0
+AUDC.US,D,20150420,000000,4.52431,4.56161,4.43105,4.49643,49082.544,0
+AUDC.US,D,20150421,000000,4.51498,4.51498,4.36558,4.36558,123242.112,0
+AUDC.US,D,20150422,000000,4.21637,4.4123,4.20724,4.37966,54326.16,0
+AUDC.US,D,20150423,000000,4.36558,4.46835,4.34702,4.4496,27657.504,0
+AUDC.US,D,20150424,000000,4.47758,4.47758,4.34702,4.43105,98585.424,0
+AUDC.US,D,20150427,000000,4.45903,4.47758,4.3378,4.3378,93798.432,0
+AUDC.US,D,20150428,000000,4.19782,4.487,4.17907,4.4123,173843.712,0
+AUDC.US,D,20150429,000000,4.375,4.38433,4.19782,4.22589,124886.16,0
+AUDC.US,D,20150430,000000,4.27242,4.31915,4.19782,4.24454,217932.624,0
+AUDC.US,D,20150501,000000,4.22589,4.28194,4.19782,4.19782,55206.144,0
+AUDC.US,D,20150504,000000,4.19782,4.24454,4.19782,4.19782,55635.552,0
+AUDC.US,D,20150505,000000,4.19782,4.21637,4.02073,4.03929,113309.28,0
+AUDC.US,D,20150506,000000,4.04851,4.07649,3.88075,3.91806,127350.72,0
+AUDC.US,D,20150507,000000,3.88075,3.99276,3.85258,3.8995,136168.704,0
+AUDC.US,D,20150508,000000,3.90863,4.00188,3.85258,3.94603,69786.864,0
+AUDC.US,D,20150511,000000,3.95526,4.08581,3.95526,4.00188,46631.088,0
+AUDC.US,D,20150512,000000,3.98323,3.98323,3.92718,3.92718,58799.664,0
+AUDC.US,D,20150513,000000,3.93671,3.96458,3.8995,3.90863,100389.744,0
+AUDC.US,D,20150514,000000,3.91806,3.95526,3.79663,3.88075,134426.88,0
+AUDC.US,D,20150515,000000,3.87133,3.93671,3.63819,3.77798,206305.344,0
+AUDC.US,D,20150518,000000,3.8249,3.8621,3.77798,3.84335,177351.552,0
+AUDC.US,D,20150519,000000,3.88988,4.02986,3.87133,3.97401,120036.672,0
+AUDC.US,D,20150520,000000,4.03929,4.22589,4.02986,4.16042,142360.848,0
+AUDC.US,D,20150521,000000,4.16042,4.17907,4.07649,4.07649,42773.472,0
+AUDC.US,D,20150522,000000,4.09524,4.13244,4.09524,4.12321,31837.68,0
+AUDC.US,D,20150526,000000,4.08581,4.27242,4.0495,4.21637,113243.76,0
+AUDC.US,D,20150527,000000,4.20724,4.21637,4.05794,4.09524,88011.504,0
+AUDC.US,D,20150528,000000,4.11399,4.14187,4.06726,4.10446,57718.08,0
+AUDC.US,D,20150529,000000,4.10446,4.16042,4.06726,4.07649,75683.664,0
+AUDC.US,D,20150601,000000,3.98323,4.04851,3.97401,3.99276,80262,0
+AUDC.US,D,20150602,000000,3.94603,4.07748,3.86657,4.03929,82138.896,0
+AUDC.US,D,20150603,000000,3.96458,4.08581,3.94603,4.00188,89725.104,0
+AUDC.US,D,20150604,000000,3.93671,4.08581,3.88075,3.96458,95619.888,0
+AUDC.US,D,20150605,000000,3.95526,3.98323,3.88988,3.94603,64425.312,0
+AUDC.US,D,20150608,000000,3.88988,3.93671,3.77798,3.81518,127566.432,0
+AUDC.US,D,20150609,000000,3.6756,3.6756,2.99444,3.0504,974336.832,0
+AUDC.US,D,20150610,000000,3.11577,3.1624,2.87331,3.125,652423.968,0
+AUDC.US,D,20150611,000000,3.17173,3.26488,3.125,3.1624,233600.976,0
+AUDC.US,D,20150612,000000,3.13442,3.1996,3.13442,3.1624,143324.496,0
+AUDC.US,D,20150615,000000,3.10645,3.14375,3.09702,3.14375,135392.544,0
+AUDC.US,D,20150616,000000,3.13442,3.18095,3.07837,3.0877,258775.776,0
+AUDC.US,D,20150617,000000,3.10645,3.26488,3.0877,3.13442,226403.856,0
+AUDC.US,D,20150618,000000,3.13442,3.26488,3.13442,3.19038,170551.584,0
+AUDC.US,D,20150619,000000,3.17173,3.2744,3.15308,3.2744,188237.952,0
+AUDC.US,D,20150622,000000,3.24623,3.31161,3.15308,3.17173,147933.072,0
+AUDC.US,D,20150623,000000,3.17173,3.28839,3.15308,3.22758,131914.944,0
+AUDC.US,D,20150624,000000,3.19038,3.21835,3.15308,3.18095,91332.864,0
+AUDC.US,D,20150625,000000,3.19038,3.25556,3.15308,3.15308,115453.296,0
+AUDC.US,D,20150626,000000,3.19038,3.22758,3.10645,3.14375,90904.464,0
+AUDC.US,D,20150629,000000,3.13442,3.18095,3.0131,3.05982,123599.952,0
+AUDC.US,D,20150630,000000,3.0877,3.1624,3.0131,3.0131,126551.376,0
+AUDC.US,D,20150701,000000,3.0877,3.125,2.95704,2.98522,109554.48,0
+AUDC.US,D,20150702,000000,2.98522,3.0131,2.97569,3.0131,93262.176,0
+AUDC.US,D,20150706,000000,2.96647,3.03165,2.87331,2.99444,172803.456,0
+AUDC.US,D,20150707,000000,2.95704,3.00367,2.89187,2.93849,59280.48,0
+AUDC.US,D,20150708,000000,2.92917,2.94792,2.78919,2.78919,149433.984,0
+AUDC.US,D,20150709,000000,2.83581,2.94792,2.83581,2.91974,38913.84,0
+AUDC.US,D,20150710,000000,2.94792,3.0504,2.94792,3.02252,74716.992,0
+AUDC.US,D,20150713,000000,3.06905,3.06905,2.97569,3.00367,62389.152,0
+AUDC.US,D,20150714,000000,2.96647,3.05982,2.93849,3.03165,58115.232,0
+AUDC.US,D,20150715,000000,3.0131,3.05982,2.92917,2.95704,47771.136,0
+AUDC.US,D,20150716,000000,2.99444,3.02252,2.92917,2.94792,44701.776,0
+AUDC.US,D,20150717,000000,2.85446,2.91974,2.79861,2.82659,122635.296,0
+AUDC.US,D,20150720,000000,2.79861,2.83581,2.76121,2.77054,103983.264,0
+AUDC.US,D,20150721,000000,2.77054,2.81726,2.6119,2.63998,542637.648,0
+AUDC.US,D,20150722,000000,2.63998,2.69583,2.6119,2.64931,198101.232,0
+AUDC.US,D,20150723,000000,2.65863,2.73313,2.58413,2.59335,85757.616,0
+AUDC.US,D,20150724,000000,2.63998,2.66796,2.58413,2.60268,72465.12,0
+AUDC.US,D,20150727,000000,2.64931,2.67738,2.55605,2.60268,137107.152,0
+AUDC.US,D,20150728,000000,2.50942,2.70526,2.50942,2.6119,163049.04,0
+AUDC.US,D,20150729,000000,2.65863,2.72401,2.51865,2.63056,151899.552,0
+AUDC.US,D,20150730,000000,2.64931,2.70526,2.63998,2.68651,41914.656,0
+AUDC.US,D,20150731,000000,2.70526,2.77054,2.65863,2.73313,79112.88,0
+AUDC.US,D,20150803,000000,2.78919,2.87331,2.73313,2.74256,61157.376,0
+AUDC.US,D,20150804,000000,2.76121,2.78919,2.66796,2.67738,63782.208,0
+AUDC.US,D,20150805,000000,2.67738,2.78919,2.67738,2.71448,51240.672,0
+AUDC.US,D,20150806,000000,2.74256,2.91974,2.73313,2.88234,76861.008,0
+AUDC.US,D,20150807,000000,2.88234,2.97569,2.78919,2.79861,76432.608,0
+AUDC.US,D,20150810,000000,2.84524,2.98522,2.84524,2.96647,99372.672,0
+AUDC.US,D,20150811,000000,2.98522,2.98522,2.93849,2.98522,87198.048,0
+AUDC.US,D,20150812,000000,2.98522,3.0131,2.93849,2.98522,114487.632,0
+AUDC.US,D,20150813,000000,3.13442,3.15308,2.96647,2.99444,94334.688,0
+AUDC.US,D,20150814,000000,3.03165,3.0877,2.90119,2.98522,153616.176,0
+AUDC.US,D,20150817,000000,3.04117,3.0877,2.98522,3.05982,109450.656,0
+AUDC.US,D,20150818,000000,3.1624,3.1624,3.0877,3.11577,96156.144,0
+AUDC.US,D,20150819,000000,3.17173,3.19038,3.04117,3.0877,131639.76,0
+AUDC.US,D,20150820,000000,3.09702,3.09702,2.94792,2.98522,79648.128,0
+AUDC.US,D,20150821,000000,2.89187,3.03165,2.89187,2.96647,78254.064,0
+AUDC.US,D,20150824,000000,2.69583,2.92917,2.65863,2.82659,124652.304,0
+AUDC.US,D,20150825,000000,2.94792,2.95704,2.82659,2.83581,70215.264,0
+AUDC.US,D,20150826,000000,2.91974,2.94792,2.85446,2.88234,57352.176,0
+AUDC.US,D,20150827,000000,2.96647,3.125,2.94792,3.125,194993.568,0
+AUDC.US,D,20150828,000000,3.0877,3.17173,3.0877,3.11577,72573.984,0
+AUDC.US,D,20150831,000000,3.0504,3.19038,3.04117,3.1624,75683.664,0
+AUDC.US,D,20150901,000000,3.06905,3.1624,3.02252,3.0504,87473.232,0
+AUDC.US,D,20150902,000000,3.11577,3.125,3.0504,3.06905,59816.736,0
+AUDC.US,D,20150903,000000,3.0877,3.14375,2.98522,2.99444,108055.584,0
+AUDC.US,D,20150904,000000,2.94792,3.0504,2.94792,3.0131,29266.272,0
+AUDC.US,D,20150908,000000,3.07837,3.10645,2.99444,3.02252,41593.104,0
+AUDC.US,D,20150909,000000,3.10645,3.125,2.96647,2.97569,50489.712,0
+AUDC.US,D,20150910,000000,2.91052,3.07837,2.91052,3.0131,61237.008,0
+AUDC.US,D,20150911,000000,2.98522,3.06905,2.95704,3.0504,42556.752,0
+AUDC.US,D,20150914,000000,3.07837,3.09702,3.03165,3.03165,48668.256,0
+AUDC.US,D,20150915,000000,3.0131,3.07837,2.97569,3.00367,96905.088,0
+AUDC.US,D,20150916,000000,3.0131,3.09702,2.98522,3.07837,57672.72,0
+AUDC.US,D,20150917,000000,3.0504,3.07837,3.02252,3.06905,57659.616,0
+AUDC.US,D,20150918,000000,3.00367,3.07837,3.00367,3.0131,37948.176,0
+AUDC.US,D,20150921,000000,2.97569,3.07837,2.97569,3.03165,44487.072,0
+AUDC.US,D,20150922,000000,3.02252,3.07837,3.02252,3.05982,38162.88,0
+AUDC.US,D,20150923,000000,3.04117,3.07837,3.02252,3.0504,44123.184,0
+AUDC.US,D,20150924,000000,3.00367,3.07837,3.00367,3.07837,59112.144,0
+AUDC.US,D,20150925,000000,3.09702,3.09702,3.04117,3.04117,42879.312,0
+AUDC.US,D,20150928,000000,3.06905,3.07103,2.91052,2.91052,54964.224,0
+AUDC.US,D,20150929,000000,2.93849,3.05982,2.92917,2.99444,40735.296,0
+AUDC.US,D,20150930,000000,3.03165,3.07837,3.00367,3.03165,55957.104,0
+AUDC.US,D,20151001,000000,3.05982,3.07837,2.97569,2.98522,75253.248,0
+AUDC.US,D,20151002,000000,2.93849,3.07837,2.91974,3.07837,52098.48,0
+AUDC.US,D,20151005,000000,3.07837,3.21835,3.07361,3.17173,104701.968,0
+AUDC.US,D,20151006,000000,3.17173,3.1996,3.00367,3.05982,78790.32,0
+AUDC.US,D,20151007,000000,3.07837,3.2369,3.06905,3.17173,100293.984,0
+AUDC.US,D,20151008,000000,3.14375,3.20893,3.14375,3.18095,98836.416,0
+AUDC.US,D,20151009,000000,3.19038,3.31161,3.1624,3.2369,84901.824,0
+AUDC.US,D,20151012,000000,3.2369,3.25556,3.15774,3.22758,39973.248,0
+AUDC.US,D,20151013,000000,3.1624,3.26488,3.1624,3.1996,56922.768,0
+AUDC.US,D,20151014,000000,3.14375,3.22758,3.14375,3.18095,44487.072,0
+AUDC.US,D,20151015,000000,3.17173,3.29286,3.1624,3.26488,33553.296,0
+AUDC.US,D,20151016,000000,3.34901,3.34901,3.22758,3.2744,38055.024,0
+AUDC.US,D,20151019,000000,3.21835,3.31161,3.21835,3.28353,39794.832,0
+AUDC.US,D,20151020,000000,3.30228,3.31161,3.26488,3.28353,35267.904,0
+AUDC.US,D,20151021,000000,3.2369,3.28353,2.96647,3.13442,74395.44,0
+AUDC.US,D,20151022,000000,3.17173,3.39563,3.17173,3.21835,66998.736,0
+AUDC.US,D,20151023,000000,3.20893,3.26488,3.19038,3.2369,29694.672,0
+AUDC.US,D,20151026,000000,3.26488,3.39563,3.22758,3.22758,85329.216,0
+AUDC.US,D,20151027,000000,3.2369,3.30228,3.20893,3.20893,101517.696,0
+AUDC.US,D,20151028,000000,3.21835,3.28353,3.21835,3.25556,40844.16,0
+AUDC.US,D,20151029,000000,3.21835,3.28353,3.1624,3.1624,52955.28,0
+AUDC.US,D,20151030,000000,3.25556,3.25556,3.11577,3.18095,31945.536,0
+AUDC.US,D,20151102,000000,3.1996,3.35248,3.1624,3.29762,70781.76,0
+AUDC.US,D,20151103,000000,3.40486,3.50754,3.35823,3.44226,301088.592,0
+AUDC.US,D,20151104,000000,3.46091,3.57282,3.46091,3.51696,73804.752,0
+AUDC.US,D,20151105,000000,3.50754,3.68472,3.50754,3.63819,58422.672,0
+AUDC.US,D,20151106,000000,3.62867,3.7502,3.61002,3.65685,167550.768,0
+AUDC.US,D,20151109,000000,3.6756,3.88988,3.67212,3.88075,240535.008,0
+AUDC.US,D,20151110,000000,3.83393,3.92718,3.76875,3.90863,123599.952,0
+AUDC.US,D,20151111,000000,3.91806,3.95526,3.87133,3.91806,115130.736,0
+AUDC.US,D,20151112,000000,3.8249,3.93671,3.79663,3.90863,62282.304,0
+AUDC.US,D,20151113,000000,3.8249,3.8995,3.8249,3.84335,54993.456,0
+AUDC.US,D,20151116,000000,3.8249,3.88988,3.70347,3.84335,180306,0
+AUDC.US,D,20151117,000000,3.84335,3.91806,3.79663,3.88075,93048.48,0
+AUDC.US,D,20151118,000000,3.85258,3.8995,3.8249,3.88988,44917.488,0
+AUDC.US,D,20151119,000000,3.88075,3.88988,3.83393,3.88988,76325.76,0
+AUDC.US,D,20151120,000000,3.8995,3.90863,3.85258,3.88075,81577.44,0
+AUDC.US,D,20151123,000000,3.84335,3.88988,3.80605,3.8621,81683.28,0
+AUDC.US,D,20151124,000000,3.80605,3.88988,3.77798,3.85258,64425.312,0
+AUDC.US,D,20151125,000000,3.88988,3.94603,3.8249,3.88075,107840.88,0
+AUDC.US,D,20151127,000000,3.85258,3.8995,3.83393,3.88075,85115.52,0
+AUDC.US,D,20151130,000000,3.90863,4.13244,3.88075,4.08581,228011.616,0
+AUDC.US,D,20151201,000000,4.10446,4.16994,4.10446,4.16042,109988.928,0
+AUDC.US,D,20151202,000000,4.16994,4.19782,3.99276,4.15119,122462.928,0
+AUDC.US,D,20151203,000000,4.11399,4.22589,4.08581,4.10446,101141.712,0
+AUDC.US,D,20151204,000000,4.06726,4.15119,4.06726,4.09524,31517.136,0
+AUDC.US,D,20151207,000000,4.06726,4.07649,3.88075,4.02073,72787.68,0
+AUDC.US,D,20151208,000000,3.93671,4.03929,3.91329,4.00188,53930.016,0
+AUDC.US,D,20151209,000000,3.96458,4.01121,3.91806,3.95526,88653.6,0
+AUDC.US,D,20151210,000000,3.92718,4.01121,3.8995,3.95526,90690.768,0
+AUDC.US,D,20151211,000000,3.87133,3.94603,3.80605,3.8249,83722.464,0
+AUDC.US,D,20151214,000000,3.79663,3.8249,3.69415,3.75923,111800.304,0
+AUDC.US,D,20151215,000000,3.8249,3.92718,3.8249,3.90863,71285.76,0
+AUDC.US,D,20151216,000000,3.8995,3.8995,3.76875,3.88075,86401.728,0
+AUDC.US,D,20151217,000000,3.96458,3.96458,3.8621,3.8995,88760.448,0
+AUDC.US,D,20151218,000000,3.83393,3.8995,3.77798,3.7874,91546.56,0
+AUDC.US,D,20151221,000000,3.8249,3.85258,3.77798,3.8249,82006.848,0
+AUDC.US,D,20151222,000000,3.8249,3.93671,3.8249,3.87133,89902.512,0
+AUDC.US,D,20151223,000000,3.90863,3.92718,3.69415,3.79663,117704.16,0
+AUDC.US,D,20151224,000000,3.75923,3.91806,3.75923,3.85258,56651.616,0
+AUDC.US,D,20151228,000000,3.77798,3.87133,3.76875,3.80605,88595.136,0
+AUDC.US,D,20151229,000000,3.7874,3.8621,3.7874,3.81518,56589.12,0
+AUDC.US,D,20151230,000000,3.75923,3.8249,3.72202,3.73145,56117.376,0
+AUDC.US,D,20151231,000000,3.6756,3.76875,3.63819,3.63819,122859.072,0
+AUDC.US,D,20160104,000000,3.54494,3.8621,3.46091,3.79663,181038.816,0
+AUDC.US,D,20160105,000000,3.85258,3.88988,3.76875,3.84335,58727.088,0
+AUDC.US,D,20160106,000000,3.69415,3.7874,3.64742,3.73145,106862.112,0
+AUDC.US,D,20160107,000000,3.69415,3.88988,3.68472,3.79663,75669.552,0
+AUDC.US,D,20160108,000000,3.81518,3.87133,3.55417,3.7502,42306.768,0
+AUDC.US,D,20160111,000000,3.7874,3.87133,3.7502,3.77798,72484.272,0
+AUDC.US,D,20160112,000000,3.80605,3.85258,3.7874,3.8249,37967.328,0
+AUDC.US,D,20160113,000000,3.83393,3.87133,3.74077,3.77798,45833.76,0
+AUDC.US,D,20160114,000000,3.76875,3.80605,3.70347,3.73145,75814.704,0
+AUDC.US,D,20160115,000000,3.65685,3.69415,3.57282,3.6756,52009.776,0
+AUDC.US,D,20160119,000000,3.7129,3.72202,3.58214,3.60089,53169.984,0
+AUDC.US,D,20160120,000000,3.47956,3.54494,3.41419,3.51696,75270.384,0
+AUDC.US,D,20160121,000000,3.53085,3.54494,3.46091,3.53552,68150.88,0
+AUDC.US,D,20160122,000000,3.54494,3.79663,3.53552,3.66607,90009.36,0
+AUDC.US,D,20160125,000000,3.63819,3.80605,3.63819,3.70347,87963.12,0
+AUDC.US,D,20160126,000000,3.6756,3.80417,3.55407,3.74077,115968.384,0
+AUDC.US,D,20160127,000000,3.69415,4.02986,3.6497,3.92718,118544.832,0
+AUDC.US,D,20160128,000000,3.93671,4.00188,3.90863,3.92718,53612.496,0
+AUDC.US,D,20160129,000000,3.92718,4.05794,3.92718,4.02986,68045.04,0
+AUDC.US,D,20160201,000000,3.97401,4.08403,3.88075,4.02986,88376.4,0
+AUDC.US,D,20160202,000000,3.92718,4.09524,3.91052,4.02073,71876.448,0
+AUDC.US,D,20160203,000000,4.04851,4.04851,3.99276,4.01121,39135.6,0
+AUDC.US,D,20160204,000000,4.02986,4.05794,3.91806,4.01121,55847.232,0
+AUDC.US,D,20160205,000000,3.97401,4.05794,3.90476,4.02073,77878.08,0
+AUDC.US,D,20160208,000000,3.88075,4.03542,3.8621,4.00188,67462.416,0
+AUDC.US,D,20160209,000000,3.85258,4.09524,3.84335,3.88988,201185.712,0
+AUDC.US,D,20160210,000000,3.88988,3.96458,3.81518,3.84335,223899.984,0
+AUDC.US,D,20160211,000000,3.62867,3.75923,3.62867,3.68482,64292.256,0
+AUDC.US,D,20160212,000000,3.64742,3.8621,3.44226,3.7502,52975.44,0
+AUDC.US,D,20160216,000000,3.83393,3.94603,3.80605,3.88075,94381.056,0
+AUDC.US,D,20160217,000000,3.92718,4.05794,3.92718,3.99276,63649.152,0
+AUDC.US,D,20160218,000000,3.93671,4.21637,3.92718,4.08581,120475.152,0
+AUDC.US,D,20160219,000000,4.10446,4.15119,4.01121,4.02986,64572.48,0
+AUDC.US,D,20160222,000000,4.08581,4.13244,4.05794,4.05794,61373.088,0
+AUDC.US,D,20160223,000000,4.02986,4.06726,3.91806,3.91806,58170.672,0
+AUDC.US,D,20160224,000000,3.85258,4.01121,3.83393,3.98323,56562.912,0
+AUDC.US,D,20160225,000000,3.95526,3.99276,3.91806,3.96458,37846.368,0
+AUDC.US,D,20160226,000000,3.95526,4.00198,3.95526,3.98323,48897.072,0
+AUDC.US,D,20160229,000000,4.01121,4.05794,3.93671,4.02073,101793.888,0
+AUDC.US,D,20160301,000000,4.01121,4.10446,4.01121,4.10446,82703.376,0
+AUDC.US,D,20160302,000000,4.05794,4.11399,4.05794,4.08581,54476.352,0
+AUDC.US,D,20160303,000000,4.11399,4.18859,4.08581,4.15119,91923.552,0
+AUDC.US,D,20160304,000000,4.14405,4.26329,4.14405,4.20724,70174.944,0
+AUDC.US,D,20160307,000000,4.19782,4.40446,4.18859,4.3378,92571.696,0
+AUDC.US,D,20160308,000000,4.3378,4.34702,4.30516,4.30982,42391.44,0
+AUDC.US,D,20160309,000000,4.3378,4.43938,4.3378,4.36558,48746.88,0
+AUDC.US,D,20160310,000000,4.44028,4.4496,4.22589,4.23512,74930.688,0
+AUDC.US,D,20160311,000000,3.9503,4.40298,3.86587,4.375,52705.296,0
+AUDC.US,D,20160314,000000,4.22589,4.3378,4.21637,4.26329,68190.192,0
+AUDC.US,D,20160315,000000,4.21637,4.26329,4.11399,4.20724,38340.288,0
+AUDC.US,D,20160316,000000,4.18859,4.25367,4.16994,4.21637,44072.784,0
+AUDC.US,D,20160317,000000,4.20724,4.23988,4.13244,4.18859,75830.832,0
+AUDC.US,D,20160318,000000,4.21637,4.27242,4.13244,4.17907,38080.224,0
+AUDC.US,D,20160321,000000,4.18859,4.3004,4.18859,4.23512,30282.336,0
+AUDC.US,D,20160322,000000,4.20724,4.31915,4.1744,4.26329,56333.088,0
+AUDC.US,D,20160323,000000,4.2874,4.31915,4.18859,4.27242,58913.568,0
+AUDC.US,D,20160324,000000,4.23512,4.30982,4.20724,4.21637,27982.08,0
+AUDC.US,D,20160328,000000,4.22589,4.3378,4.21637,4.28194,42719.04,0
+AUDC.US,D,20160329,000000,4.22589,4.36558,4.22589,4.36558,38159.856,0
+AUDC.US,D,20160330,000000,4.43105,4.43105,4.09524,4.36558,90164.592,0
+AUDC.US,D,20160331,000000,4.39365,4.39365,4.29107,4.3378,33551.28,0
+AUDC.US,D,20160401,000000,4.28194,4.39365,4.09692,4.36558,64076.544,0
+AUDC.US,D,20160404,000000,4.32837,4.40298,4.3004,4.38433,33859.728,0
+AUDC.US,D,20160405,000000,4.30982,4.38433,4.28194,4.36558,38071.152,0
+AUDC.US,D,20160406,000000,4.38433,4.40298,4.28194,4.38433,71915.76,0
+AUDC.US,D,20160407,000000,4.28194,4.30982,4.17907,4.23512,76325.76,0
+AUDC.US,D,20160408,000000,4.23264,4.24454,4.16042,4.19782,64902.096,0
+AUDC.US,D,20160411,000000,4.20724,4.28194,4.20724,4.2119,33216.624,0
+AUDC.US,D,20160412,000000,4.19782,4.19782,4.08581,4.16042,62457.696,0
+AUDC.US,D,20160413,000000,4.22589,4.23512,4.12321,4.14187,62330.688,0
+AUDC.US,D,20160414,000000,4.13254,4.16994,4.02986,4.04851,70880.544,0
+AUDC.US,D,20160415,000000,4.04851,4.20724,4.02073,4.17907,38809.008,0
+AUDC.US,D,20160418,000000,4.14187,4.20724,4.11399,4.11399,29286.432,0
+AUDC.US,D,20160419,000000,4.13244,4.16042,4.07044,4.10446,28403.424,0
+AUDC.US,D,20160420,000000,4.08581,4.11399,4.02073,4.06726,41648.544,0
+AUDC.US,D,20160421,000000,4.06726,4.15119,4.06726,4.15119,32777.136,0
+AUDC.US,D,20160422,000000,4.16994,4.17907,3.91806,4.11399,39460.176,0
+AUDC.US,D,20160425,000000,4.06726,4.21637,3.96458,3.97401,45686.592,0
+AUDC.US,D,20160426,000000,3.87133,4.08581,3.87133,4.07649,50415.12,0
+AUDC.US,D,20160427,000000,4.08581,4.22589,4.06726,4.20724,56970.144,0
+AUDC.US,D,20160428,000000,4.20724,4.20724,4.08581,4.08581,39788.784,0
+AUDC.US,D,20160429,000000,4.10446,4.15119,4.03929,4.05794,23208.192,0
+AUDC.US,D,20160502,000000,4.03929,4.04851,3.88075,3.99276,74563.776,0
+AUDC.US,D,20160503,000000,3.88075,3.92718,3.68472,3.7502,91331.856,0
+AUDC.US,D,20160504,000000,3.70347,3.96458,3.69415,3.96458,115645.824,0
+AUDC.US,D,20160505,000000,3.83393,3.83442,3.63819,3.63829,46421.424,0
+AUDC.US,D,20160506,000000,3.63819,3.70843,3.58214,3.68948,62168.4,0
+AUDC.US,D,20160509,000000,3.69425,3.69425,3.60089,3.64742,77228.928,0
+AUDC.US,D,20160510,000000,3.63819,3.67778,3.57282,3.65685,47733.84,0
+AUDC.US,D,20160511,000000,3.61964,3.66607,3.46091,3.53552,124528.32,0
+AUDC.US,D,20160512,000000,3.61002,3.61002,3.47024,3.54494,44134.272,0
+AUDC.US,D,20160513,000000,3.50754,3.66607,3.48889,3.66607,60609.024,0
+AUDC.US,D,20160516,000000,3.59147,3.70347,3.57282,3.61964,59990.112,0
+AUDC.US,D,20160517,000000,3.57282,3.61964,3.48889,3.50754,37404.864,0
+AUDC.US,D,20160518,000000,3.49831,3.59147,3.46091,3.53552,58594.032,0
+AUDC.US,D,20160519,000000,3.47956,3.52619,3.44226,3.52619,65937.312,0
+AUDC.US,D,20160520,000000,3.53085,3.58214,3.49355,3.53552,40494.384,0
+AUDC.US,D,20160523,000000,3.52619,3.63819,3.47024,3.58214,55980.288,0
+AUDC.US,D,20160524,000000,3.61964,3.72202,3.61964,3.69415,55164.816,0
+AUDC.US,D,20160525,000000,3.63819,3.73145,3.61964,3.62867,19688.256,0
+AUDC.US,D,20160526,000000,3.62867,3.6756,3.56359,3.61002,14571.648,0
+AUDC.US,D,20160527,000000,3.62867,3.81518,3.56359,3.75923,80431.344,0
+AUDC.US,D,20160531,000000,3.61964,3.65685,3.54494,3.54494,77514.192,0
+AUDC.US,D,20160601,000000,3.57282,3.65685,3.53552,3.63819,146010.816,0
+AUDC.US,D,20160602,000000,3.61964,3.70347,3.59147,3.63819,53926.992,0
+AUDC.US,D,20160603,000000,3.68472,3.69415,3.51696,3.61002,92361.024,0
+AUDC.US,D,20160606,000000,3.62867,3.7874,3.60089,3.69415,75160.512,0
+AUDC.US,D,20160607,000000,3.62867,3.77798,3.62867,3.64742,88307.856,0
+AUDC.US,D,20160608,000000,3.61002,3.69415,3.54494,3.59147,88275.6,0
+AUDC.US,D,20160609,000000,3.61478,3.69415,3.51696,3.68472,57534.624,0
+AUDC.US,D,20160610,000000,3.59147,3.63819,3.59147,3.60089,12081.888,0
+AUDC.US,D,20160613,000000,3.56359,3.58214,3.51696,3.51696,32508,0
+AUDC.US,D,20160614,000000,3.48889,3.54494,3.43284,3.49831,35771.904,0
+AUDC.US,D,20160615,000000,3.48889,3.61002,3.48889,3.57282,33093.648,0
+AUDC.US,D,20160616,000000,3.80605,3.90278,3.76875,3.8621,135834.048,0
+AUDC.US,D,20160617,000000,3.87133,3.87133,3.8249,3.85258,74893.392,0
+AUDC.US,D,20160620,000000,3.87133,3.87133,3.79663,3.83393,35816.256,0
+AUDC.US,D,20160621,000000,3.85258,3.87133,3.80605,3.81518,38771.712,0
+AUDC.US,D,20160622,000000,3.84335,3.88075,3.77798,3.8621,52275.888,0
+AUDC.US,D,20160623,000000,3.88075,3.91806,3.85258,3.88075,32173.344,0
+AUDC.US,D,20160624,000000,3.74077,3.83879,3.74077,3.80605,64038.24,0
+AUDC.US,D,20160627,000000,3.76875,3.76875,3.61002,3.68472,77999.04,0
+AUDC.US,D,20160628,000000,3.74077,3.80605,3.74077,3.77798,42162.624,0
+AUDC.US,D,20160629,000000,3.78264,3.87133,3.78264,3.83393,20581.344,0
+AUDC.US,D,20160630,000000,3.87133,3.90863,3.81518,3.90863,50943.312,0
+AUDC.US,D,20160701,000000,3.8621,3.93671,3.8621,3.8995,18249.84,0
+AUDC.US,D,20160705,000000,3.87133,3.90863,3.83393,3.87133,43642.368,0
+AUDC.US,D,20160706,000000,3.84335,3.8621,3.7874,3.8249,108964.8,0
+AUDC.US,D,20160707,000000,3.7874,3.87133,3.7874,3.8621,51954.336,0
+AUDC.US,D,20160708,000000,3.8621,3.8995,3.8621,3.88522,24960.096,0
+AUDC.US,D,20160711,000000,3.8995,3.92718,3.88075,3.90863,19095.552,0
+AUDC.US,D,20160712,000000,3.92718,3.93671,3.91806,3.91806,31056.48,0
+AUDC.US,D,20160713,000000,3.93671,3.96458,3.88988,3.88988,36974.448,0
+AUDC.US,D,20160714,000000,3.94603,3.94603,3.88075,3.88075,25270.56,0
+AUDC.US,D,20160715,000000,3.88075,3.90109,3.88075,3.88075,23533.776,0
+AUDC.US,D,20160718,000000,3.8995,3.94603,3.88988,3.94603,23153.76,0
+AUDC.US,D,20160719,000000,3.96458,3.96458,3.91806,3.91806,21580.272,0
+AUDC.US,D,20160720,000000,3.98323,4.05794,3.94256,3.99276,59154.48,0
+AUDC.US,D,20160721,000000,3.95526,4.00863,3.8621,3.90863,20335.392,0
+AUDC.US,D,20160722,000000,3.88988,3.94603,3.8621,3.92718,2894.976,0
+AUDC.US,D,20160725,000000,3.99276,4.05794,3.96458,4.05794,55601.28,0
+AUDC.US,D,20160726,000000,4.12321,4.14187,4.01121,4.05794,75912.48,0
+AUDC.US,D,20160727,000000,4.05794,4.05794,3.85258,3.91806,116734.464,0
+AUDC.US,D,20160728,000000,3.8995,3.95526,3.80605,3.8621,86055.984,0
+AUDC.US,D,20160729,000000,3.85258,3.8995,3.77798,3.83393,58232.16,0
+AUDC.US,D,20160801,000000,3.91806,3.94365,3.84335,3.87133,76269.312,0
+AUDC.US,D,20160802,000000,3.8621,3.8995,3.83393,3.84335,36690.192,0
+AUDC.US,D,20160803,000000,3.84335,3.8621,3.77798,3.84335,43968.96,0
+AUDC.US,D,20160804,000000,3.83393,3.91806,3.83393,3.8621,44018.352,0
+AUDC.US,D,20160805,000000,3.81518,3.91806,3.81518,3.8995,57982.176,0
+AUDC.US,D,20160808,000000,3.88988,4.03929,3.88988,4.01121,51725.52,0
+AUDC.US,D,20160809,000000,4.03929,4.06726,3.97401,3.97401,68567.184,0
+AUDC.US,D,20160810,000000,3.92718,3.97401,3.84335,3.87133,96509.952,0
+AUDC.US,D,20160811,000000,3.81518,3.90863,3.79663,3.87133,107388.288,0
+AUDC.US,D,20160812,000000,3.8995,4.02073,3.88075,3.97401,83925.072,0
+AUDC.US,D,20160815,000000,3.93671,4.09524,3.93671,4.06726,97157.088,0
+AUDC.US,D,20160816,000000,4.04851,4.24454,4.02986,4.16994,180511.632,0
+AUDC.US,D,20160817,000000,4.23512,4.38433,4.18859,4.36558,173632.032,0
+AUDC.US,D,20160818,000000,4.36558,4.59901,4.35635,4.54315,137166.624,0
+AUDC.US,D,20160819,000000,4.55228,4.64563,4.51498,4.57103,151237.296,0
+AUDC.US,D,20160822,000000,4.57103,4.62698,4.52431,4.52431,162202.32,0
+AUDC.US,D,20160823,000000,4.54315,4.74821,4.54315,4.73889,178154.928,0
+AUDC.US,D,20160824,000000,4.71101,4.88819,4.69692,4.85069,218263.248,0
+AUDC.US,D,20160825,000000,4.81349,4.9627,4.81349,4.93472,179975.376,0
+AUDC.US,D,20160826,000000,4.94415,5.0374,4.91617,5.00933,144692.352,0
+AUDC.US,D,20160829,000000,4.9253,4.98145,4.77619,4.85069,157032.288,0
+AUDC.US,D,20160830,000000,4.77619,4.94415,4.77619,4.87887,81560.304,0
+AUDC.US,D,20160831,000000,4.86032,5.1494,4.75744,5.09335,1340473.68,0
+AUDC.US,D,20160901,000000,5.1494,5.31736,5.13065,5.27073,667088.352,0
+AUDC.US,D,20160902,000000,5.31736,5.34534,5.238,5.31736,286793.136,0
+AUDC.US,D,20160906,000000,5.31736,5.35456,5.08393,5.21468,472956.624,0
+AUDC.US,D,20160907,000000,5.36399,5.36399,5.19603,5.22401,220582.656,0
+AUDC.US,D,20160908,000000,5.32659,5.32659,5.20536,5.28938,181785.744,0
+AUDC.US,D,20160909,000000,5.28938,5.28938,5.08393,5.09335,148758.624,0
+AUDC.US,D,20160912,000000,5.05605,5.19603,4.97212,5.19603,153868.176,0
+AUDC.US,D,20160913,000000,5.05605,5.08393,4.91617,4.95347,150249.456,0
+AUDC.US,D,20160914,000000,4.95347,5.0374,4.89752,4.93472,128714.544,0
+AUDC.US,D,20160915,000000,4.97212,5.01875,4.91954,4.95347,70961.184,0
+AUDC.US,D,20160916,000000,4.95347,4.95982,4.86032,4.90685,106851.024,0
+AUDC.US,D,20160919,000000,4.87887,4.99534,4.87887,4.9253,347005.008,0
+AUDC.US,D,20160920,000000,4.97212,4.97212,4.88819,4.88819,186733.008,0
+AUDC.US,D,20160921,000000,4.87887,5.12381,4.87887,5.0747,184236.192,0
+AUDC.US,D,20160922,000000,5.09335,5.22401,5.08393,5.12143,118460.16,0
+AUDC.US,D,20160923,000000,5.00933,5.18671,5.00933,5.1494,154358.064,0
+AUDC.US,D,20160926,000000,5.17738,5.35456,5.12411,5.17738,163067.184,0
+AUDC.US,D,20160927,000000,5.21468,5.29712,5.08393,5.15863,101621.52,0
+AUDC.US,D,20160928,000000,5.21468,5.24276,5.01875,5.0747,98547.12,0
+AUDC.US,D,20160929,000000,5.08393,5.09335,4.9627,5.00933,82137.888,0
+AUDC.US,D,20160930,000000,5.01875,5.09335,4.94871,4.98145,56302.848,0
+AUDC.US,D,20161003,000000,4.91617,4.98621,4.85069,4.89752,111359.808,0
+AUDC.US,D,20161004,000000,4.93472,4.99077,4.90208,4.91617,60035.472,0
+AUDC.US,D,20161005,000000,4.94415,4.98145,4.89752,4.94415,91124.208,0
+AUDC.US,D,20161006,000000,5.0374,5.0746,4.93472,4.95347,112133.952,0
+AUDC.US,D,20161007,000000,4.94415,4.99077,4.89752,4.91617,115970.4,0
+AUDC.US,D,20161010,000000,5.13065,5.20536,5.05605,5.09335,131792.976,0
+AUDC.US,D,20161011,000000,5.12143,5.12143,4.87887,4.98145,136333.008,0
+AUDC.US,D,20161012,000000,5.00933,5.00933,4.91617,4.97212,41211.072,0
+AUDC.US,D,20161013,000000,4.97212,4.9869,4.86032,4.86032,59733.072,0
+AUDC.US,D,20161014,000000,4.88819,4.91151,4.77619,4.86954,167916.672,0
+AUDC.US,D,20161017,000000,4.86032,4.91617,4.72857,4.78562,42388.416,0
+AUDC.US,D,20161018,000000,4.82282,4.83224,4.75744,4.78562,107240.112,0
+AUDC.US,D,20161019,000000,4.80417,4.94415,4.79484,4.88819,102733.344,0
+AUDC.US,D,20161020,000000,4.82282,4.90685,4.79484,4.86954,53594.352,0
+AUDC.US,D,20161021,000000,4.84157,4.87887,4.80417,4.84157,40039.776,0
+AUDC.US,D,20161024,000000,4.83224,4.91617,4.80417,4.88819,41862.24,0
+AUDC.US,D,20161025,000000,4.9627,5.04673,4.80417,4.86954,106539.552,0
+AUDC.US,D,20161026,000000,4.90685,4.98145,4.89752,4.97212,88520.544,0
+AUDC.US,D,20161027,000000,5.00933,5.0374,4.93938,5.0001,138573.792,0
+AUDC.US,D,20161028,000000,4.99077,5.12143,4.91617,4.97212,131126.688,0
+AUDC.US,D,20161031,000000,4.98145,4.98145,4.84157,4.86954,90867.168,0
+AUDC.US,D,20161101,000000,4.99077,5.0373,4.89752,4.99077,149625.504,0
+AUDC.US,D,20161102,000000,4.98145,5.0374,4.98145,4.99077,118814.976,0
+AUDC.US,D,20161103,000000,5.0374,5.0374,4.97212,4.98145,110390.112,0
+AUDC.US,D,20161104,000000,5.00933,5.05605,4.9627,4.97212,75148.416,0
+AUDC.US,D,20161107,000000,4.9253,5.0374,4.83224,4.95347,177822.288,0
+AUDC.US,D,20161108,000000,4.89752,5.02798,4.86954,4.9627,84540.96,0
+AUDC.US,D,20161109,000000,4.85069,5.10268,4.85069,5.02798,147978.432,0
+AUDC.US,D,20161110,000000,4.97212,5.06538,4.81349,4.9627,135342.144,0
+AUDC.US,D,20161111,000000,4.97212,5.54107,4.94415,5.41994,634041.072,0
+AUDC.US,D,20161114,000000,5.40109,5.59702,5.39187,5.5505,341294.688,0
+AUDC.US,D,20161115,000000,5.5878,5.59702,5.40109,5.45724,218243.088,0
+AUDC.US,D,20161116,000000,5.36399,5.75565,5.19603,5.737,417583.152,0
+AUDC.US,D,20161117,000000,5.6998,5.77421,5.61577,5.69028,204307.488,0
+AUDC.US,D,20161118,000000,5.67173,5.77421,5.63442,5.68105,154404.432,0
+AUDC.US,D,20161121,000000,5.69028,5.86776,5.65308,5.71845,269139.024,0
+AUDC.US,D,20161122,000000,5.70903,5.85833,5.70903,5.76508,243147.744,0
+AUDC.US,D,20161123,000000,5.737,5.90397,5.72054,5.83026,189939.456,0
+AUDC.US,D,20161125,000000,5.84891,5.90486,5.82103,5.87698,119856.24,0
+AUDC.US,D,20161128,000000,5.88631,5.90486,5.82103,5.83026,161072.352,0
+AUDC.US,D,20161129,000000,5.82103,5.92351,5.80923,5.83026,117940.032,0
+AUDC.US,D,20161130,000000,5.83026,5.86776,5.80228,5.83978,101957.184,0
+AUDC.US,D,20161201,000000,5.77421,5.82103,5.68105,5.72768,142004.016,0
+AUDC.US,D,20161202,000000,5.70903,5.82103,5.63442,5.737,111888,0
+AUDC.US,D,20161205,000000,5.68105,5.88631,5.41052,5.42917,602159.04,0
+AUDC.US,D,20161206,000000,5.41052,5.68105,5.23333,5.60645,197782.704,0
+AUDC.US,D,20161207,000000,5.59702,5.737,5.48403,5.64375,168415.632,0
+AUDC.US,D,20161208,000000,5.70903,5.83026,5.67173,5.83026,174158.208,0
+AUDC.US,D,20161209,000000,5.82103,5.87698,5.74633,5.81161,126780.192,0
+AUDC.US,D,20161212,000000,5.77421,5.97024,5.76508,5.92351,347537.232,0
+AUDC.US,D,20161213,000000,5.92351,5.99812,5.87698,5.88631,165513.6,0
+AUDC.US,D,20161214,000000,5.87698,5.97024,5.82103,5.91438,167875.344,0
+AUDC.US,D,20161215,000000,5.86776,5.96091,5.83978,5.91438,122662.512,0
+AUDC.US,D,20161216,000000,5.91438,6.05417,5.86776,5.86776,136665.648,0
+AUDC.US,D,20161219,000000,5.94226,5.95169,5.84891,5.86776,159448.464,0
+AUDC.US,D,20161220,000000,5.89573,5.9881,5.80238,5.93304,193952.304,0
+AUDC.US,D,20161221,000000,5.92351,6.06369,5.92351,6.01696,114438.24,0
+AUDC.US,D,20161222,000000,6.00764,6.05417,5.88631,5.93304,89421.696,0
+AUDC.US,D,20161223,000000,5.93304,6.01696,5.89573,5.94226,112261.968,0
+AUDC.US,D,20161227,000000,5.91438,6.05417,5.90486,6.00764,118566,0
+AUDC.US,D,20161228,000000,5.98909,6.037,5.87698,5.87698,136263.456,0
+AUDC.US,D,20161229,000000,5.85833,6.00764,5.85833,5.95169,97043.184,0
+AUDC.US,D,20161230,000000,5.97024,6.06369,5.91181,5.92351,203911.344,0
+AUDC.US,D,20170103,000000,6.08214,6.16607,5.97024,6.14732,210752.64,0
+AUDC.US,D,20170104,000000,6.15685,6.1755,6.05417,6.07272,173629.008,0
+AUDC.US,D,20170105,000000,6.04494,6.06369,5.81161,5.86776,103805.856,0
+AUDC.US,D,20170106,000000,5.87698,6.01696,5.77421,5.97946,108077.76,0
+AUDC.US,D,20170109,000000,5.96091,5.99812,5.86776,5.88631,102855.312,0
+AUDC.US,D,20170110,000000,5.90486,6.01696,5.89573,5.90496,77709.744,0
+AUDC.US,D,20170111,000000,5.93304,6.01696,5.90486,6.01696,88074,0
+AUDC.US,D,20170112,000000,5.98909,6.06369,5.96567,5.99812,108123.12,0
+AUDC.US,D,20170113,000000,6.00764,6.11012,5.97946,5.98909,55258.56,0
+AUDC.US,D,20170117,000000,5.95169,6.02629,5.74633,5.80228,162769.824,0
+AUDC.US,D,20170118,000000,5.77421,5.97946,5.737,5.82103,92922.48,0
+AUDC.US,D,20170119,000000,5.83026,5.86776,5.73244,5.81161,92661.408,0
+AUDC.US,D,20170120,000000,5.95169,5.98909,5.74633,5.78373,70858.368,0
+AUDC.US,D,20170123,000000,5.68105,5.737,5.54653,5.59702,126090.72,0
+AUDC.US,D,20170124,000000,5.60645,5.85833,5.60645,5.82103,126270.144,0
+AUDC.US,D,20170125,000000,5.87698,6.00764,5.83978,5.97946,126230.832,0
+AUDC.US,D,20170126,000000,5.95169,6.01696,5.91438,6.00764,108287.424,0
+AUDC.US,D,20170127,000000,6.00764,6.03552,5.93304,5.98909,75981.024,0
+AUDC.US,D,20170130,000000,5.97946,6.05417,5.87698,5.96091,78318.576,0
+AUDC.US,D,20170131,000000,6.31538,6.34345,5.96091,6.15685,228526.704,0
+AUDC.US,D,20170201,000000,6.11935,6.15685,5.78373,5.87698,224485.632,0
+AUDC.US,D,20170202,000000,5.89573,5.97024,5.83978,5.85833,64231.776,0
+AUDC.US,D,20170203,000000,5.93304,5.97024,5.8631,5.93304,70619.472,0
+AUDC.US,D,20170206,000000,6.15685,6.3994,5.9877,6.25942,758691.36,0
+AUDC.US,D,20170207,000000,6.30615,6.30615,6.09137,6.22212,147712.32,0
+AUDC.US,D,20170208,000000,6.29673,6.52996,6.2501,6.48323,769024.368,0
+AUDC.US,D,20170209,000000,6.47411,6.60466,6.34345,6.36448,382425.12,0
+AUDC.US,D,20170210,000000,6.3621,6.48323,6.34345,6.44593,164294.928,0
+AUDC.US,D,20170213,000000,6.48323,6.74444,6.45546,6.64196,509764.752,0
+AUDC.US,D,20170214,000000,6.64196,6.76319,6.62331,6.68849,174525.12,0
+AUDC.US,D,20170215,000000,6.68849,6.73978,6.55804,6.58611,273826.224,0
+AUDC.US,D,20170216,000000,6.69782,6.71657,6.57659,6.63264,137961.936,0
+AUDC.US,D,20170217,000000,6.64196,6.70724,6.56726,6.64196,154258.272,0
+AUDC.US,D,20170221,000000,6.74444,6.77242,6.66974,6.71657,194087.376,0
+AUDC.US,D,20170222,000000,6.67927,6.71657,6.62331,6.65109,97073.424,0
+AUDC.US,D,20170223,000000,6.66974,6.68849,6.43681,6.53938,182993.328,0
+AUDC.US,D,20170224,000000,6.47411,6.66062,6.47411,6.54861,90903.456,0
+AUDC.US,D,20170227,000000,6.47411,6.54861,6.26885,6.34345,267730.848,0
+AUDC.US,D,20170228,000000,6.35268,6.41815,6.26885,6.33403,106385.328,0
+AUDC.US,D,20170301,000000,6.34345,6.41815,6.29673,6.33403,118682.928,0
+AUDC.US,D,20170302,000000,6.3247,6.3621,6.09137,6.18482,174178.368,0
+AUDC.US,D,20170303,000000,6.11012,6.16607,6.00298,6.07272,137347.056,0
+AUDC.US,D,20170306,000000,6.02629,6.02639,5.86776,5.93304,223928.208,0
+AUDC.US,D,20170307,000000,5.97024,6.19405,5.91389,6.09137,199677.744,0
+AUDC.US,D,20170308,000000,6.13819,6.23145,6.12877,6.16607,100274.832,0
+AUDC.US,D,20170309,000000,6.14732,6.25417,6.06369,6.07272,98578.368,0
+AUDC.US,D,20170310,000000,6.05417,6.29673,5.97946,6.29673,107511.264,0
+AUDC.US,D,20170313,000000,6.25942,6.41815,6.20337,6.38075,163066.176,0
+AUDC.US,D,20170314,000000,6.3994,6.42738,6.24077,6.26885,80747.856,0
+AUDC.US,D,20170315,000000,6.27808,6.43681,6.26885,6.38075,73295.712,0
+AUDC.US,D,20170316,000000,6.42738,6.62331,6.40863,6.52996,111023.136,0
+AUDC.US,D,20170317,000000,6.53938,6.66974,6.43681,6.54861,55098.288,0
+AUDC.US,D,20170320,000000,6.53938,6.54861,6.41815,6.43681,70710.192,0
+AUDC.US,D,20170321,000000,6.43681,6.49266,6.27808,6.27808,105718.032,0
+AUDC.US,D,20170322,000000,6.26885,6.31538,6.1755,6.20337,126423.36,0
+AUDC.US,D,20170323,000000,6.19405,6.43681,6.17639,6.38075,91995.12,0
+AUDC.US,D,20170324,000000,6.38075,6.47411,6.27321,6.34345,67652.928,0
+AUDC.US,D,20170327,000000,6.27808,6.47411,6.2503,6.39018,94524.192,0
+AUDC.US,D,20170328,000000,6.34345,6.47411,6.34345,6.46468,74166.624,0
+AUDC.US,D,20170329,000000,6.41815,6.51141,6.40813,6.44593,40624.416,0
+AUDC.US,D,20170330,000000,6.41815,6.52996,6.3994,6.45546,70506.576,0
+AUDC.US,D,20170331,000000,6.45546,6.57659,6.43681,6.53938,46695.6,0
+AUDC.US,D,20170403,000000,6.48323,6.56726,6.39018,6.49266,96421.248,0
+AUDC.US,D,20170404,000000,6.48323,6.53264,6.38075,6.42738,119218.176,0
+AUDC.US,D,20170405,000000,6.44593,6.48323,6.22212,6.38075,192848.544,0
+AUDC.US,D,20170406,000000,6.41815,6.51141,6.39018,6.47411,51873.696,0
+AUDC.US,D,20170407,000000,6.43681,6.54861,6.35268,6.38075,141557.472,0
+AUDC.US,D,20170410,000000,6.43681,6.54861,6.30615,6.31538,94580.64,0
+AUDC.US,D,20170411,000000,6.2874,6.48323,6.2874,6.44593,44327.808,0
+AUDC.US,D,20170412,000000,6.43681,6.53938,6.33403,6.3621,55122.48,0
+AUDC.US,D,20170413,000000,6.34345,6.43681,6.27808,6.31538,38344.32,0
+AUDC.US,D,20170417,000000,6.3621,6.37956,6.2128,6.25942,69617.52,0
+AUDC.US,D,20170418,000000,6.2128,6.26885,6.12877,6.16607,130287.024,0
+AUDC.US,D,20170419,000000,6.20337,6.24077,6.08214,6.11498,94371.984,0
+AUDC.US,D,20170420,000000,6.22212,6.25942,6.07272,6.10089,76713.84,0
+AUDC.US,D,20170421,000000,6.07272,6.10089,6.01696,6.02629,59379.264,0
+AUDC.US,D,20170424,000000,6.10089,6.14732,6.05417,6.07272,115096.464,0
+AUDC.US,D,20170425,000000,6.11935,6.1755,6.06369,6.1755,132590.304,0
+AUDC.US,D,20170426,000000,6.34345,6.37133,6.01696,6.04494,135527.616,0
+AUDC.US,D,20170427,000000,6.08214,6.11012,5.77202,5.89573,126033.264,0
+AUDC.US,D,20170428,000000,5.86776,6.04494,5.80228,6.02629,65848.608,0
+AUDC.US,D,20170501,000000,6.02629,6.15685,5.90486,6.10089,110495.952,0
+AUDC.US,D,20170502,000000,6.04494,6.19405,5.93304,5.99812,46789.344,0
+AUDC.US,D,20170503,000000,5.97024,5.97024,5.86786,5.88631,59856.048,0
+AUDC.US,D,20170504,000000,5.87698,5.92351,5.83978,5.87698,23557.968,0
+AUDC.US,D,20170505,000000,5.87698,6.11012,5.43462,6.03552,109311.552,0
+AUDC.US,D,20170508,000000,6.10089,6.11935,5.97024,6.04494,56530.656,0
+AUDC.US,D,20170509,000000,6.06369,6.06369,5.95169,6.02629,28599.984,0
+AUDC.US,D,20170510,000000,6.05417,6.23145,5.98909,6.02629,94678.416,0
+AUDC.US,D,20170511,000000,6.08214,6.20337,6.0123,6.12877,45363.024,0
+AUDC.US,D,20170512,000000,6.09137,6.18482,5.98909,6.02629,35481.6,0
+AUDC.US,D,20170515,000000,6.10089,6.13819,5.91438,6.10089,85855.392,0
+AUDC.US,D,20170516,000000,6.19405,6.38075,6.12411,6.20337,156206.736,0
+AUDC.US,D,20170517,000000,6.03552,6.11935,5.83026,5.83978,70755.552,0
+AUDC.US,D,20170518,000000,5.88631,5.9377,5.76974,5.78373,70515.648,0
+AUDC.US,D,20170519,000000,5.80228,6.04494,5.80228,5.92351,46681.488,0
+AUDC.US,D,20170522,000000,5.97024,6.40863,5.97024,6.38075,124219.872,0
+AUDC.US,D,20170523,000000,6.37133,6.42738,6.25466,6.26885,56655.648,0
+AUDC.US,D,20170524,000000,6.2501,6.27808,6.11012,6.13819,55948.032,0
+AUDC.US,D,20170525,000000,6.19405,6.35268,6.11935,6.31538,66861.648,0
+AUDC.US,D,20170526,000000,6.34256,6.39018,6.15685,6.3247,44448.768,0
+AUDC.US,D,20170530,000000,6.3247,6.38075,6.13819,6.22212,51622.704,0
+AUDC.US,D,20170531,000000,6.22212,6.24077,6.03552,6.1755,71437.968,0
+AUDC.US,D,20170601,000000,6.23145,6.25942,6.1755,6.2501,34280.064,0
+AUDC.US,D,20170602,000000,6.27808,6.30615,6.15685,6.26885,34651.008,0
+AUDC.US,D,20170605,000000,6.22212,6.27808,6.09137,6.15685,58631.328,0
+AUDC.US,D,20170606,000000,6.14732,6.26885,6.10089,6.26885,38137.68,0
+AUDC.US,D,20170607,000000,6.22212,6.26885,6.17312,6.2128,51893.856,0
+AUDC.US,D,20170608,000000,6.19405,6.26885,6.13819,6.2128,30207.744,0
+AUDC.US,D,20170609,000000,6.18482,6.2501,5.95169,5.95169,72697.968,0
+AUDC.US,D,20170612,000000,5.98909,6.11935,5.82202,5.94226,78805.44,0
+AUDC.US,D,20170613,000000,5.94226,5.97778,5.83978,5.87698,84056.112,0
+AUDC.US,D,20170614,000000,5.91438,5.91438,5.82103,5.83026,62889.12,0
+AUDC.US,D,20170615,000000,5.77421,5.93304,5.737,5.85833,47056.464,0
+AUDC.US,D,20170616,000000,5.80228,5.88631,5.79266,5.84891,68501.664,0
+AUDC.US,D,20170619,000000,5.91438,6.00764,5.87698,6.00764,37680.048,0
+AUDC.US,D,20170620,000000,5.88631,6.06696,5.88631,5.97946,54119.52,0
+AUDC.US,D,20170621,000000,5.95169,5.97946,5.84891,5.90486,32933.376,0
+AUDC.US,D,20170622,000000,5.88631,5.88631,5.78373,5.82103,43100.064,0
+AUDC.US,D,20170623,000000,5.81161,5.90486,5.80228,5.83978,37943.136,0
+AUDC.US,D,20170626,000000,5.96091,5.96091,5.737,5.737,119793.744,0
+AUDC.US,D,20170627,000000,5.75565,5.77421,5.63919,5.64375,66400.992,0
+AUDC.US,D,20170628,000000,5.6998,5.80228,5.6251,5.65298,81803.232,0
+AUDC.US,D,20170629,000000,5.6998,5.74633,5.47579,5.57847,71492.4,0
+AUDC.US,D,20170630,000000,5.5131,5.72768,5.5131,5.5878,50749.776,0
+AUDC.US,D,20170703,000000,5.56905,5.82103,5.56905,5.70903,41978.16,0
+AUDC.US,D,20170705,000000,5.47579,5.84891,5.47579,5.76508,76483.008,0
+AUDC.US,D,20170706,000000,5.65298,5.84891,5.64375,5.78373,39746.448,0
+AUDC.US,D,20170707,000000,5.83026,5.98333,5.83026,5.83978,42726.096,0
+AUDC.US,D,20170710,000000,5.92351,5.99812,5.83026,5.83978,64435.392,0
+AUDC.US,D,20170711,000000,5.83978,5.97024,5.82103,5.95169,27161.568,0
+AUDC.US,D,20170712,000000,6.05417,6.05417,5.97024,6.02629,39063.024,0
+AUDC.US,D,20170713,000000,6.06369,6.08214,5.97024,6.01696,116771.76,0
+AUDC.US,D,20170714,000000,6.08214,6.09137,5.96091,5.96091,28567.728,0
+AUDC.US,D,20170717,000000,5.92351,6.18482,5.86776,6.07272,148474.368,0
+AUDC.US,D,20170718,000000,6.04494,6.07272,5.97946,6.06369,54413.856,0
+AUDC.US,D,20170719,000000,6.01696,6.12788,5.96091,5.97024,93114,0
+AUDC.US,D,20170720,000000,5.97024,6.10089,5.94226,6.03552,31117.968,0
+AUDC.US,D,20170721,000000,5.99812,6.05417,5.94226,5.96091,146210.4,0
+AUDC.US,D,20170724,000000,5.90486,6.19405,5.90486,6.1755,109795.392,0
+AUDC.US,D,20170725,000000,6.2128,6.39018,6.1755,6.30615,84223.44,0
+AUDC.US,D,20170726,000000,6.16607,6.41815,6.11935,6.37133,173456.64,0
+AUDC.US,D,20170727,000000,6.37133,6.39018,6.14732,6.27808,83893.824,0
+AUDC.US,D,20170728,000000,6.23145,6.52054,6.23145,6.47411,86741.424,0
+AUDC.US,D,20170731,000000,6.42738,6.49266,6.35268,6.46468,103897.584,0
+AUDC.US,D,20170801,000000,6.45546,6.52054,6.27808,6.43681,84212.352,0
+AUDC.US,D,20170802,000000,6.33403,6.43681,6.31538,6.39018,93024.288,0
+AUDC.US,D,20170803,000000,6.37133,6.42738,6.2128,6.25942,61117.056,0
+AUDC.US,D,20170804,000000,6.26974,6.37133,6.25942,6.3247,56534.688,0
+AUDC.US,D,20170807,000000,6.29673,6.41815,6.24077,6.39018,56753.424,0
+AUDC.US,D,20170808,000000,6.3247,6.43681,6.25942,6.34345,84236.544,0
+AUDC.US,D,20170809,000000,6.19405,6.3621,6.19405,6.2874,103480.272,0
+AUDC.US,D,20170810,000000,6.26885,6.26885,6.15685,6.15685,54112.464,0
+AUDC.US,D,20170811,000000,6.13819,6.27808,6.13819,6.20337,49129.92,0
+AUDC.US,D,20170814,000000,6.11935,6.30615,5.87698,6.1755,72972.144,0
+AUDC.US,D,20170815,000000,6.10089,6.20337,6.05417,6.07272,46560.528,0
+AUDC.US,D,20170816,000000,6.01696,6.23145,6.01696,6.1755,53061.12,0
+AUDC.US,D,20170817,000000,6.11935,6.3247,6.09107,6.16607,75220.992,0
+AUDC.US,D,20170818,000000,6.14732,6.31538,6.06369,6.22212,76289.472,0
+AUDC.US,D,20170821,000000,6.1755,6.2874,6.1755,6.25942,30773.232,0
+AUDC.US,D,20170822,000000,6.19405,6.2501,6.16607,6.18482,56600.208,0
+AUDC.US,D,20170823,000000,6.07272,6.2501,6.07272,6.18482,39221.28,0
+AUDC.US,D,20170824,000000,6.15685,6.29673,6.13819,6.22212,51553.152,0
+AUDC.US,D,20170825,000000,6.3247,6.3623,6.2501,6.2501,27141.408,0
+AUDC.US,D,20170828,000000,6.2501,6.38075,6.16607,6.27808,70608.384,0
+AUDC.US,D,20170829,000000,6.27808,6.33403,6.2128,6.24077,79969.68,0
+AUDC.US,D,20170830,000000,6.19405,6.39018,6.19405,6.38075,69531.84,0
+AUDC.US,D,20170831,000000,6.30615,6.66974,6.30615,6.52054,223129.872,0
+AUDC.US,D,20170901,000000,6.52996,6.59425,6.46468,6.51141,56982.24,0
+AUDC.US,D,20170905,000000,6.46468,6.51141,6.21111,6.29673,98226.576,0
+AUDC.US,D,20170906,000000,6.30615,6.3621,6.2501,6.2874,50595.552,0
+AUDC.US,D,20170907,000000,6.26885,6.51141,6.2501,6.46468,40718.16,0
+AUDC.US,D,20170908,000000,6.42738,6.48323,6.29673,6.34345,45116.064,0
+AUDC.US,D,20170911,000000,6.43681,6.57659,6.3994,6.46468,56858.256,0
+AUDC.US,D,20170912,000000,6.48323,6.59524,6.42351,6.45546,81833.472,0
+AUDC.US,D,20170913,000000,6.49266,6.59514,6.3994,6.43681,33595.632,0
+AUDC.US,D,20170914,000000,6.41815,6.42738,6.1755,6.31538,82316.304,0
+AUDC.US,D,20170915,000000,6.37609,6.44593,6.34345,6.41815,51197.328,0
+AUDC.US,D,20170918,000000,6.52054,6.57659,6.44593,6.47411,71171.856,0
+AUDC.US,D,20170919,000000,6.52996,6.59514,6.44593,6.52054,66575.376,0
+AUDC.US,D,20170920,000000,6.51141,6.59524,6.34345,6.47411,47360.88,0
+AUDC.US,D,20170921,000000,6.45546,6.52063,6.41815,6.42738,45572.688,0
+AUDC.US,D,20170922,000000,6.40863,6.59524,6.3994,6.47411,63371.952,0
+AUDC.US,D,20170925,000000,6.52054,6.59524,6.49266,6.58611,53724.384,0
+AUDC.US,D,20170926,000000,6.56726,6.62331,6.50198,6.59524,50745.744,0
+AUDC.US,D,20170927,000000,6.59137,6.68849,6.57659,6.66974,92906.352,0
+AUDC.US,D,20170928,000000,6.62331,6.71657,6.62331,6.68849,48836.592,0
+AUDC.US,D,20170929,000000,6.66974,6.72579,6.64196,6.66062,54439.056,0
+AUDC.US,D,20171002,000000,6.66974,6.76319,6.66062,6.66062,59511.312,0
+AUDC.US,D,20171003,000000,6.66062,6.76319,6.65109,6.75377,59495.184,0
+AUDC.US,D,20171004,000000,6.76319,6.8378,6.73522,6.79117,90079.92,0
+AUDC.US,D,20171005,000000,6.82321,6.85655,6.71736,6.8378,72518.544,0
+AUDC.US,D,20171006,000000,6.84702,6.86567,6.63264,6.71657,69435.072,0
+AUDC.US,D,20171009,000000,6.79117,6.82837,6.66974,6.71657,54599.328,0
+AUDC.US,D,20171010,000000,6.68849,6.87242,6.68849,6.75377,122507.28,0
+AUDC.US,D,20171011,000000,6.71657,6.8752,6.69782,6.79117,145756.8,0
+AUDC.US,D,20171012,000000,6.8005,6.9125,6.77242,6.77242,85847.328,0
+AUDC.US,D,20171013,000000,6.8005,6.92163,6.78185,6.8378,66602.592,0
+AUDC.US,D,20171016,000000,6.8378,7.51875,6.82837,7.45347,973443.744,0
+AUDC.US,D,20171017,000000,7.49077,7.80804,7.32282,7.50952,739214.784,0
+AUDC.US,D,20171018,000000,7.5002,7.73343,7.49077,7.64931,133712.208,0
+AUDC.US,D,20171019,000000,7.56548,7.79861,7.41151,7.69613,221956.56,0
+AUDC.US,D,20171020,000000,7.70526,7.81716,7.69613,7.72391,74470.032,0
+AUDC.US,D,20171023,000000,7.78006,7.86399,7.63075,7.77073,174024.144,0
+AUDC.US,D,20171024,000000,7.66806,7.75208,7.6121,7.67738,119121.408,0
+AUDC.US,D,20171025,000000,7.62143,7.64157,7.0375,7.43482,252931.392,0
+AUDC.US,D,20171026,000000,7.25764,7.36012,7.13651,7.32282,190351.728,0
+AUDC.US,D,20171027,000000,7.14563,7.30417,6.95893,7.10843,228678.912,0
+AUDC.US,D,20171030,000000,7.00575,7.08968,6.13819,6.26885,828521.568,0
+AUDC.US,D,20171031,000000,6.27808,6.54861,6.14732,6.16607,334409.04,0
+AUDC.US,D,20171101,000000,6.2128,6.24077,5.737,6.12877,482192.928,0
+AUDC.US,D,20171102,000000,6.05417,6.49266,6.04028,6.29673,174859.776,0
+AUDC.US,D,20171103,000000,6.33403,6.48323,6.20337,6.43681,134598.24,0
+AUDC.US,D,20171106,000000,6.41815,6.52996,6.34345,6.43681,148832.208,0
+AUDC.US,D,20171107,000000,6.39018,6.44593,6.31022,6.35268,90831.888,0
+AUDC.US,D,20171108,000000,6.30615,6.49266,6.25942,6.3994,76820.688,0
+AUDC.US,D,20171109,000000,6.2128,6.57659,6.2128,6.47411,129639.888,0
+AUDC.US,D,20171110,000000,6.41815,6.52054,6.35268,6.41815,79672.32,0
+AUDC.US,D,20171113,000000,6.41815,6.45546,6.31538,6.37133,75539.52,0
+AUDC.US,D,20171114,000000,6.29673,6.43681,6.2874,6.3247,74688.768,0
+AUDC.US,D,20171115,000000,6.23145,6.33403,6.19405,6.2501,97682.256,0
+AUDC.US,D,20171116,000000,6.24077,6.39008,6.20337,6.2501,43557.696,0
+AUDC.US,D,20171117,000000,6.2501,6.2874,6.15685,6.19405,35799.12,0
+AUDC.US,D,20171120,000000,6.53938,6.62331,6.07272,6.20337,285295.248,0
+AUDC.US,D,20171121,000000,6.3621,6.40863,6.18482,6.26885,76505.184,0
+AUDC.US,D,20171122,000000,6.25942,6.35268,6.2501,6.3247,60281.424,0
+AUDC.US,D,20171124,000000,6.38075,6.38075,6.20337,6.27808,23936.976,0
+AUDC.US,D,20171127,000000,6.30615,6.61399,6.29673,6.61399,120219.12,0
+AUDC.US,D,20171128,000000,6.55804,6.65109,6.41815,6.60466,162445.248,0
+AUDC.US,D,20171129,000000,6.59524,6.63264,6.43681,6.51141,89070.912,0
+AUDC.US,D,20171130,000000,6.53938,6.71657,6.52054,6.53938,119155.68,0
+AUDC.US,D,20171201,000000,6.52996,6.78185,6.40863,6.66062,101335.248,0
+AUDC.US,D,20171204,000000,6.75377,6.86567,6.66974,6.69782,115616.592,0
+AUDC.US,D,20171205,000000,6.84702,6.84702,6.66974,6.66974,86523.696,0
+AUDC.US,D,20171206,000000,6.66062,6.70724,6.51141,6.51141,69085.296,0
+AUDC.US,D,20171207,000000,6.51141,6.66974,6.31538,6.60466,65662.128,0
+AUDC.US,D,20171208,000000,6.62331,6.72579,6.47411,6.54861,105113.232,0
+AUDC.US,D,20171211,000000,6.73522,6.73522,6.60466,6.65109,65058.336,0
+AUDC.US,D,20171212,000000,6.59524,6.66974,6.58611,6.58611,52662.96,0
+AUDC.US,D,20171213,000000,6.64196,6.64196,6.49266,6.53938,60095.952,0
+AUDC.US,D,20171214,000000,6.56726,6.75377,6.54861,6.65109,73978.128,0
+AUDC.US,D,20171215,000000,6.63264,6.80962,6.53938,6.71657,86423.904,0
+AUDC.US,D,20171218,000000,6.71657,6.8378,6.71657,6.81915,48329.568,0
+AUDC.US,D,20171219,000000,6.79117,6.88433,6.67927,6.71657,36601.488,0
+AUDC.US,D,20171220,000000,6.80962,6.84702,6.72579,6.84702,28542.528,0
+AUDC.US,D,20171221,000000,6.80962,6.82837,6.72579,6.8005,26895.456,0
+AUDC.US,D,20171222,000000,6.78185,6.78185,6.66062,6.69782,21971.376,0
+AUDC.US,D,20171226,000000,6.59524,6.8005,6.57659,6.78185,40224.24,0
+AUDC.US,D,20171227,000000,6.76319,6.76319,6.59524,6.73522,37311.12,0
+AUDC.US,D,20171228,000000,6.72579,6.72579,6.64196,6.69782,48829.536,0
+AUDC.US,D,20171229,000000,6.69782,6.89375,6.69782,6.86567,111891.024,0
+AUDC.US,D,20180102,000000,6.99633,7.08036,6.99633,6.99633,131339.376,0
+AUDC.US,D,20180103,000000,6.99633,7.01508,6.90308,6.94048,54013.68,0
+AUDC.US,D,20180104,000000,6.9498,6.99633,6.90308,6.96845,54924.912,0
+AUDC.US,D,20180105,000000,6.93115,6.99633,6.93115,6.9871,49183.344,0
+AUDC.US,D,20180108,000000,7.03363,7.03363,6.93115,6.9871,41732.208,0
+AUDC.US,D,20180109,000000,6.95893,6.95893,6.85655,6.89375,58060.8,0
+AUDC.US,D,20180110,000000,6.85655,6.90675,6.85655,6.85655,33891.984,0
+AUDC.US,D,20180111,000000,6.90308,6.90308,6.76319,6.79117,52242.624,0
+AUDC.US,D,20180112,000000,6.8005,6.89375,6.8005,6.88433,81130.896,0
+AUDC.US,D,20180116,000000,6.85655,6.93115,6.79117,6.79117,76937.616,0
+AUDC.US,D,20180117,000000,6.78185,6.97768,6.77242,6.9498,69564.096,0
+AUDC.US,D,20180118,000000,6.88433,6.96845,6.77242,6.82837,42805.728,0
+AUDC.US,D,20180119,000000,6.80962,6.9871,6.79117,6.90308,57133.44,0
+AUDC.US,D,20180122,000000,6.99633,6.99633,6.9125,6.97768,92858.976,0
+AUDC.US,D,20180123,000000,6.99633,7.22956,6.99633,7.16438,169146.432,0
+AUDC.US,D,20180124,000000,7.22956,7.36944,6.86567,6.9871,191959.488,0
+AUDC.US,D,20180125,000000,6.96845,7.27619,6.96845,7.10843,244114.416,0
+AUDC.US,D,20180126,000000,7.19226,7.26677,7.10367,7.16438,113375.808,0
+AUDC.US,D,20180129,000000,7.22956,7.23889,7.11766,7.18304,102404.736,0
+AUDC.US,D,20180130,000000,7.08036,7.24812,7.0619,7.21091,119098.224,0
+AUDC.US,D,20180131,000000,7.25764,7.32282,7.19226,7.23889,58090.032,0
+AUDC.US,D,20180201,000000,7.23889,7.27619,7.14563,7.15496,45061.632,0
+AUDC.US,D,20180202,000000,7.13651,7.13651,7.03363,7.05228,80414.208,0
+AUDC.US,D,20180205,000000,6.92163,6.99633,6.68849,6.70724,119877.408,0
+AUDC.US,D,20180206,000000,6.52054,6.9125,6.41815,6.84702,132476.4,0
+AUDC.US,D,20180207,000000,6.79117,6.89375,6.70724,6.77242,87454.08,0
+AUDC.US,D,20180208,000000,6.77242,6.90308,6.74444,6.81915,78896.16,0
+AUDC.US,D,20180209,000000,6.88433,6.94048,6.68016,6.76319,70349.328,0
+AUDC.US,D,20180212,000000,6.78185,7.10843,6.78185,7.07093,132016.752,0
+AUDC.US,D,20180213,000000,6.97768,7.13651,6.96845,7.07093,70889.616,0
+AUDC.US,D,20180214,000000,7.00575,7.22956,7.00575,7.19226,79427.376,0
+AUDC.US,D,20180215,000000,7.22956,7.23889,7.0619,7.19226,79464.672,0
+AUDC.US,D,20180216,000000,7.18304,7.28552,7.08036,7.22034,61341.84,0
+AUDC.US,D,20180220,000000,7.16438,7.27619,7.16438,7.21091,47385.072,0
+AUDC.US,D,20180221,000000,7.08036,7.27619,7.08036,7.20159,73379.376,0
+AUDC.US,D,20180222,000000,7.17351,7.26677,7.12688,7.18304,48710.592,0
+AUDC.US,D,20180223,000000,7.18304,7.26677,7.12688,7.21091,61033.392,0
+AUDC.US,D,20180226,000000,7.13651,7.19226,7.08968,7.14563,65627.856,0
+AUDC.US,D,20180227,000000,7.09901,7.16438,7.0245,7.03363,60612.048,0
+AUDC.US,D,20180228,000000,7.07093,7.08036,6.91964,6.94048,41942.88,0
+AUDC.US,D,20180301,000000,6.97768,7.12688,6.9125,6.94048,59226.048,0
+AUDC.US,D,20180302,000000,6.89375,7.09901,6.85655,7.04306,48356.784,0
+AUDC.US,D,20180305,000000,6.69782,6.88433,6.69782,6.81915,105347.088,0
+AUDC.US,D,20180306,000000,6.82837,7.01508,6.82837,6.89375,71814.96,0
+AUDC.US,D,20180307,000000,6.81915,7.01508,6.81915,6.94048,59361.12,0
+AUDC.US,D,20180308,000000,6.97768,7.04206,6.90308,7.01508,47713.68,0
+AUDC.US,D,20180309,000000,7.0245,7.08036,6.95893,6.9871,41362.272,0
+AUDC.US,D,20180312,000000,6.8752,7.07093,6.8752,7.0245,59514.336,0
+AUDC.US,D,20180313,000000,7.08036,7.13651,6.96845,7.01508,50720.544,0
+AUDC.US,D,20180314,000000,7.01508,7.08968,7.01508,7.05228,37900.8,0
+AUDC.US,D,20180315,000000,7.04306,7.08968,7.01508,7.03363,54065.088,0
+AUDC.US,D,20180316,000000,7.01508,7.08036,6.95893,7.02897,33906.096,0
+AUDC.US,D,20180319,000000,7.0245,7.0245,6.79573,6.94048,37030.896,0
+AUDC.US,D,20180320,000000,6.88433,6.93115,6.81915,6.85655,38222.352,0
+AUDC.US,D,20180321,000000,6.8752,7.08036,6.8752,6.9871,33644.016,0
+AUDC.US,D,20180322,000000,6.88433,7.01508,6.76319,6.76319,38159.856,0
+AUDC.US,D,20180323,000000,6.75377,6.99633,6.73552,6.76319,50652,0
+AUDC.US,D,20180326,000000,6.77242,6.85655,6.73522,6.78185,40275.648,0
+AUDC.US,D,20180327,000000,6.79117,6.92163,6.69782,6.71657,33123.888,0
+AUDC.US,D,20180328,000000,6.75377,6.75377,6.46468,6.52996,49071.456,0
+AUDC.US,D,20180329,000000,6.59524,6.8378,6.51141,6.66974,32124.96,0
+AUDC.US,D,20180402,000000,6.73988,6.73988,6.51141,6.54861,36123.696,0
+AUDC.US,D,20180403,000000,6.55804,6.9125,6.44593,6.51141,38034.864,0
+AUDC.US,D,20180404,000000,6.2874,6.59524,6.1755,6.46468,34865.712,0
+AUDC.US,D,20180405,000000,6.48323,6.50198,6.31538,6.38075,36351.504,0
+AUDC.US,D,20180406,000000,6.38075,6.55804,6.2501,6.26885,138675.6,0
+AUDC.US,D,20180409,000000,6.33403,6.65109,6.33403,6.52054,29906.352,0
+AUDC.US,D,20180410,000000,6.54861,6.77242,6.54861,6.69782,32879.952,0
+AUDC.US,D,20180411,000000,6.59524,6.78185,6.57659,6.59524,26511.408,0
+AUDC.US,D,20180412,000000,6.65109,6.76319,6.65109,6.75377,26539.632,0
+AUDC.US,D,20180413,000000,6.77242,6.80962,6.62331,6.73522,27960.912,0
+AUDC.US,D,20180416,000000,6.66062,6.74444,6.51141,6.51141,50014.944,0
+AUDC.US,D,20180417,000000,6.53938,6.62331,6.3994,6.41815,61328.736,0
+AUDC.US,D,20180418,000000,6.35268,6.71657,6.35268,6.61399,22480.416,0
+AUDC.US,D,20180419,000000,6.58611,6.70724,6.41815,6.45546,20755.728,0
+AUDC.US,D,20180420,000000,6.41815,6.55804,6.41815,6.53938,31077.648,0
+AUDC.US,D,20180423,000000,6.45546,6.52054,6.25942,6.2874,52335.36,0
+AUDC.US,D,20180424,000000,6.8005,6.8005,6.3621,6.66062,146336.4,0
+AUDC.US,D,20180425,000000,6.61399,6.82837,6.54861,6.76319,53580.24,0
+AUDC.US,D,20180426,000000,6.73522,6.81915,6.66062,6.67927,39621.456,0
+AUDC.US,D,20180427,000000,6.72579,6.76319,6.67927,6.74444,22892.688,0
+AUDC.US,D,20180430,000000,6.71657,6.80962,6.65109,6.71657,42934.752,0
+AUDC.US,D,20180501,000000,6.71657,6.81915,6.68849,6.79117,43242.192,0
+AUDC.US,D,20180502,000000,6.76319,6.76319,6.66062,6.66062,36268.848,0
+AUDC.US,D,20180503,000000,6.65109,6.65109,6.44593,6.60466,49238.784,0
+AUDC.US,D,20180504,000000,6.62331,6.74444,6.57659,6.66062,59295.6,0
+AUDC.US,D,20180507,000000,6.58611,6.71657,6.58611,6.65109,90679.68,0
+AUDC.US,D,20180508,000000,6.62331,6.72579,6.54861,6.66974,41281.632,0
+AUDC.US,D,20180509,000000,6.66062,6.74444,6.65109,6.68849,37544.976,0
+AUDC.US,D,20180510,000000,6.63264,6.79117,6.61399,6.75377,45361.008,0
+AUDC.US,D,20180511,000000,6.78185,6.80962,6.72579,6.75377,24240.384,0
+AUDC.US,D,20180514,000000,6.71657,6.75377,6.66974,6.68849,35616.672,0
+AUDC.US,D,20180515,000000,6.67927,6.76319,6.61548,6.68849,25036.704,0
+AUDC.US,D,20180516,000000,6.68849,6.81915,6.64196,6.73522,57067.92,0
+AUDC.US,D,20180517,000000,6.68849,6.8378,6.66974,6.67927,34469.568,0
+AUDC.US,D,20180518,000000,6.66974,6.79117,6.66974,6.71657,29758.176,0
+AUDC.US,D,20180521,000000,6.8005,6.92163,6.72579,6.89375,122637.312,0
+AUDC.US,D,20180522,000000,6.9125,6.9498,6.85655,6.8752,76799.52,0
+AUDC.US,D,20180523,000000,6.80962,6.99633,6.80962,6.9871,40641.552,0
+AUDC.US,D,20180524,000000,6.9498,7.09901,6.92163,7.0245,58547.664,0
+AUDC.US,D,20180525,000000,6.97768,7.08968,6.93571,7.08036,50622.768,0
+AUDC.US,D,20180529,000000,6.94048,6.99633,6.65585,6.66062,98750.736,0
+AUDC.US,D,20180530,000000,6.78185,6.88433,6.70724,6.8005,139827.744,0
+AUDC.US,D,20180531,000000,6.74444,6.88433,6.71657,6.74444,33418.224,0
+AUDC.US,D,20180601,000000,6.72579,6.82837,6.70724,6.73522,28148.4,0
+AUDC.US,D,20180604,000000,6.79117,6.82837,6.72579,6.74444,23952.096,0
+AUDC.US,D,20180605,000000,6.74444,6.90308,6.73522,6.8378,30072.672,0
+AUDC.US,D,20180606,000000,6.8752,6.9871,6.81905,6.9871,35086.464,0
+AUDC.US,D,20180607,000000,6.9125,6.99633,6.89385,6.92163,24797.808,0
+AUDC.US,D,20180608,000000,6.92163,6.92163,6.83492,6.88433,11085.984,0
+AUDC.US,D,20180611,000000,6.85655,6.93115,6.77242,6.80962,46679.472,0
+AUDC.US,D,20180612,000000,6.8378,6.90308,6.8378,6.88433,19949.328,0
+AUDC.US,D,20180613,000000,6.90308,6.99633,6.77242,6.85655,18227.664,0
+AUDC.US,D,20180614,000000,6.84702,6.88433,6.78185,6.8378,24433.92,0
+AUDC.US,D,20180615,000000,6.85655,6.85655,6.76319,6.77242,22317.12,0
+AUDC.US,D,20180618,000000,6.82837,6.84702,6.75744,6.79117,27055.728,0
+AUDC.US,D,20180619,000000,6.76319,6.79117,6.68373,6.74444,42982.128,0
+AUDC.US,D,20180620,000000,6.9125,6.97768,6.80962,6.8378,40452.048,0
+AUDC.US,D,20180621,000000,6.99633,7.0245,6.92163,7.00575,48180.384,0
+AUDC.US,D,20180622,000000,7.0245,7.0245,6.96944,6.9871,25656.624,0
+AUDC.US,D,20180625,000000,6.99633,6.99633,6.88433,6.97808,42194.88,0
+AUDC.US,D,20180626,000000,6.96845,7.26587,6.96845,7.15496,68888.736,0
+AUDC.US,D,20180627,000000,7.13651,7.22956,7.12302,7.22034,63879.984,0
+AUDC.US,D,20180628,000000,7.22034,7.29484,7.19315,7.26677,37056.096,0
+AUDC.US,D,20180629,000000,7.27619,7.29484,7.23065,7.25764,31619.952,0
+AUDC.US,D,20180702,000000,7.27619,7.4256,7.22956,7.39752,56648.592,0
+AUDC.US,D,20180703,000000,7.41607,7.4629,7.28552,7.30417,37395.792,0
+AUDC.US,D,20180705,000000,7.27619,7.43482,7.27619,7.36012,36057.168,0
+AUDC.US,D,20180706,000000,7.40685,7.40685,7.12688,7.38819,27465.984,0
+AUDC.US,D,20180709,000000,7.47212,7.48155,7.43482,7.45347,66819.312,0
+AUDC.US,D,20180710,000000,7.4256,7.50952,7.4256,7.5002,39962.16,0
+AUDC.US,D,20180711,000000,7.50952,7.50952,7.40685,7.45347,36243.648,0
+AUDC.US,D,20180712,000000,7.4629,7.47212,7.4256,7.43482,21641.76,0
+AUDC.US,D,20180713,000000,7.43482,7.49077,7.38819,7.43482,28817.712,0
+AUDC.US,D,20180716,000000,7.4629,7.51875,7.35089,7.38819,47699.568,0
+AUDC.US,D,20180717,000000,7.35089,7.40685,7.26677,7.32282,37272.816,0
+AUDC.US,D,20180718,000000,7.32282,7.47212,7.30407,7.38819,60728.976,0
+AUDC.US,D,20180719,000000,7.36944,7.5002,7.29484,7.45347,96364.8,0
+AUDC.US,D,20180720,000000,7.54683,7.54683,7.45347,7.49077,36153.936,0
+AUDC.US,D,20180723,000000,7.50952,7.62966,7.50952,7.62143,181825.056,0
+AUDC.US,D,20180724,000000,8.01319,8.46101,8.01319,8.39554,644290.416,0
+AUDC.US,D,20180725,000000,8.45159,8.72212,8.32103,8.34901,575243.424,0
+AUDC.US,D,20180726,000000,8.42351,8.85278,8.42351,8.8249,870925.104,0
+AUDC.US,D,20180727,000000,8.81548,8.83423,8.70347,8.8249,234209.808,0
+AUDC.US,D,20180730,000000,8.8622,9.14157,8.83909,9.13313,475939.296,0
+AUDC.US,D,20180731,000000,9.07688,9.14157,8.87143,9.10446,288605.52,0
+AUDC.US,D,20180801,000000,9.04821,9.28185,8.99256,9.23492,307130.544,0
+AUDC.US,D,20180802,000000,9.05784,9.31012,8.95546,9.25446,270775.008,0
+AUDC.US,D,20180803,000000,9.34861,9.43452,9.31101,9.4256,136371.312,0
+AUDC.US,D,20180806,000000,9.37659,9.49206,9.31101,9.4623,195961.248,0
+AUDC.US,D,20180807,000000,9.4256,9.49206,9.25446,9.4623,187656.336,0
+AUDC.US,D,20180808,000000,9.40615,9.52183,9.31101,9.4623,213847.2,0
+AUDC.US,D,20180809,000000,9.48214,9.7381,9.45337,9.72817,469207.872,0
+AUDC.US,D,20180810,000000,9.75794,9.94841,9.69246,9.92857,486537.408,0
+AUDC.US,D,20180813,000000,9.99802,10.5298,9.92857,10.4911,1008026.208,0
+AUDC.US,D,20180814,000000,10.4911,10.7768,10.4345,10.5298,444446.352,0
+AUDC.US,D,20180815,000000,10.3006,10.9286,10.0536,10.8254,419726.16,0
+AUDC.US,D,20180816,000000,10.8065,10.8423,10.5109,10.6528,288674.064,0
+AUDC.US,D,20180817,000000,10.6528,10.7153,10.2351,10.4444,247390.416,0
+AUDC.US,D,20180820,000000,10.4812,10.6151,10.3194,10.3681,213894.576,0
+AUDC.US,D,20180821,000000,10.3482,10.3482,9.93353,10.2153,356533.632,0
+AUDC.US,D,20180822,000000,10.0833,10.4058,10.0437,10.2153,266513.184,0
+AUDC.US,D,20180823,000000,10.2649,10.3095,9.93849,10.0734,224335.44,0
+AUDC.US,D,20180824,000000,10.13,10.2252,10.0347,10.12,151950.96,0
+AUDC.US,D,20180827,000000,10.0734,10.2054,9.77778,9.84524,264135.312,0
+AUDC.US,D,20180828,000000,10.0149,10.4544,10.0149,10.2054,336320.208,0
+AUDC.US,D,20180829,000000,10.3095,10.4345,10.0486,10.1667,208726.56,0
+AUDC.US,D,20180830,000000,10.1002,10.1865,10.0149,10.0635,105953.904,0
+AUDC.US,D,20180831,000000,10.0833,10.1667,9.91071,10.1002,139659.408,0
+AUDC.US,D,20180904,000000,10.0734,10.0833,9.71131,9.87202,150675.84,0
+AUDC.US,D,20180905,000000,9.70139,9.89187,9.63492,9.7877,127075.536,0
+AUDC.US,D,20180906,000000,9.77778,10.4544,9.75298,10.2827,731478.384,0
+AUDC.US,D,20180907,000000,10.3681,10.6617,10.3095,10.3294,665178.192,0
+AUDC.US,D,20180910,000000,10.4147,10.4444,10.3294,10.3681,135442.944,0
+AUDC.US,D,20180911,000000,10.377,10.377,10.0149,10.0833,239526,0
+AUDC.US,D,20180912,000000,10.0149,10.0347,9.65377,9.92857,253372.896,0
+AUDC.US,D,20180913,000000,9.9881,10.0833,9.83631,9.97817,140535.36,0
+AUDC.US,D,20180914,000000,9.9881,10.1101,9.76786,10.0833,132245.568,0
+AUDC.US,D,20180917,000000,9.97817,9.99802,8.97768,9.2251,444145.968,0
+AUDC.US,D,20180918,000000,9.2251,9.43452,9.15893,9.24474,142022.16,0
+AUDC.US,D,20180919,000000,9.26399,9.30228,8.99683,9.13968,122761.296,0
+AUDC.US,D,20180920,000000,9.32996,9.65377,9.27401,9.58631,182510.496,0
+AUDC.US,D,20180921,000000,9.59524,9.70139,9.47718,9.61508,224067.312,0
+AUDC.US,D,20180924,000000,9.56746,9.60516,9.42093,9.54861,95180.4,0
+AUDC.US,D,20180925,000000,9.54861,9.69246,9.52183,9.66369,146816.208,0
+AUDC.US,D,20180926,000000,9.65377,9.69246,9.56746,9.63492,97104.672,0
+AUDC.US,D,20180927,000000,9.64385,9.64385,9.49206,9.54861,48536.208,0
+AUDC.US,D,20180928,000000,9.52183,9.70139,9.52183,9.57738,46716.768,0
+AUDC.US,D,20181001,000000,9.57738,9.63492,9.40913,9.47222,99165.024,0
+AUDC.US,D,20181002,000000,9.43452,9.43452,9.16855,9.31101,108189.648,0
+AUDC.US,D,20181003,000000,9.34861,9.43452,9.23204,9.38641,104005.44,0
+AUDC.US,D,20181004,000000,9.34861,9.35734,8.89206,9.21538,240312.24,0
+AUDC.US,D,20181005,000000,9.21538,9.25446,8.68254,9.19603,102653.712,0
+AUDC.US,D,20181008,000000,9.1873,9.21538,9.11091,9.20575,176729.616,0
+AUDC.US,D,20181009,000000,9.19603,9.32996,9.1494,9.20575,60427.584,0
+AUDC.US,D,20181010,000000,9.19603,9.20575,8.73968,8.77788,111165.264,0
+AUDC.US,D,20181011,000000,8.81597,9.03482,8.69226,8.73968,94063.536,0
+AUDC.US,D,20181012,000000,8.8255,8.92063,8.76825,8.88254,88529.616,0
+AUDC.US,D,20181015,000000,8.85397,8.94931,8.75873,8.90159,72924.768,0
+AUDC.US,D,20181016,000000,9.06359,9.17817,8.97768,9.15893,105462,0
+AUDC.US,D,20181017,000000,9.37659,9.4256,9.10149,9.23492,127507.968,0
+AUDC.US,D,20181018,000000,9.28274,9.29256,9.16855,9.19603,148254.624,0
+AUDC.US,D,20181019,000000,9.19603,9.20575,8.96835,8.99683,107900.352,0
+AUDC.US,D,20181022,000000,9.1873,9.32014,9.11091,9.2251,459882.864,0
+AUDC.US,D,20181023,000000,10.0347,11.5863,9.7381,11.4335,1231980.624,0
+AUDC.US,D,20181024,000000,11.253,11.7956,11.0337,11.253,1126581.12,0
+AUDC.US,D,20181025,000000,11.5774,12.1865,11.5675,12.0149,722306.592,0
+AUDC.US,D,20181026,000000,11.6538,11.9871,11.5387,11.6438,349727.616,0
+AUDC.US,D,20181029,000000,11.7391,11.871,11.1101,11.3304,442189.44,0
+AUDC.US,D,20181030,000000,11.3304,11.5774,11.3304,11.5298,233551.584,0
+AUDC.US,D,20181031,000000,11.7103,11.871,11.6815,11.8522,257136.768,0
+AUDC.US,D,20181101,000000,11.9385,12.3383,11.9087,12.2331,352776.816,0
+AUDC.US,D,20181102,000000,12.2143,12.2143,11.7292,11.8522,210153.888,0
+AUDC.US,D,20181105,000000,11.6905,11.8056,11.4732,11.7579,233723.952,0
+AUDC.US,D,20181106,000000,11.6716,11.748,11.2917,11.497,194454.288,0
+AUDC.US,D,20181107,000000,11.5298,11.8155,11.4534,11.7292,195615.504,0
+AUDC.US,D,20181108,000000,11.7669,11.8006,11.378,11.4921,148033.872,0
+AUDC.US,D,20181109,000000,11.378,11.378,11.1577,11.2917,144297.216,0
+AUDC.US,D,20181112,000000,11.1101,11.1101,10.501,10.7401,222269.04,0
+AUDC.US,D,20181113,000000,10.7867,10.8522,10.5298,10.6349,139123.152,0
+AUDC.US,D,20181114,000000,10.7004,10.7004,10.4623,10.4911,113959.44,0
+AUDC.US,D,20181115,000000,10.4712,10.7004,10.377,10.6349,120510.432,0
+AUDC.US,D,20181116,000000,10.5873,10.6151,10.3194,10.5774,94960.656,0
+AUDC.US,D,20181119,000000,10.4147,10.501,10.13,10.13,168283.584,0
+AUDC.US,D,20181120,000000,9.87202,10.1865,9.85317,9.93849,107805.6,0
+AUDC.US,D,20181121,000000,10.0635,10.2351,10.0536,10.0635,66418.128,0
+AUDC.US,D,20181123,000000,10.0437,10.1488,9.91865,9.92857,28087.92,0
+AUDC.US,D,20181126,000000,9.96825,10.1389,9.86409,10.0149,120030.624,0
+AUDC.US,D,20181127,000000,9.84524,10.0536,9.80655,9.95833,130578.336,0
+AUDC.US,D,20181128,000000,10.0536,10.625,10.0347,10.4246,265071.744,0
+AUDC.US,D,20181129,000000,10.4444,10.4762,10.3294,10.3581,108357.984,0
+AUDC.US,D,20181130,000000,10.2649,10.3194,10.121,10.2649,103822.992,0
+AUDC.US,D,20181203,000000,10.3681,11.0724,10.3482,10.9286,268447.536,0
+AUDC.US,D,20181204,000000,10.8423,11.0913,10.6716,10.7589,205696.512,0
+AUDC.US,D,20181206,000000,10.7103,10.8254,10.4296,10.7589,214690.896,0
+AUDC.US,D,20181207,000000,10.872,10.9127,10.2331,10.2907,135470.16,0
+AUDC.US,D,20181210,000000,10.3581,10.38,10.0347,10.2827,91115.136,0
+AUDC.US,D,20181211,000000,10.3681,10.5258,10.3294,10.4712,112997.808,0
+AUDC.US,D,20181212,000000,10.5774,10.7302,10.4246,10.4712,111439.44,0
+AUDC.US,D,20181213,000000,10.4911,10.5397,10.2778,10.3482,42899.472,0
+AUDC.US,D,20181214,000000,10.2827,10.3085,9.90179,10.1488,114293.088,0
+AUDC.US,D,20181217,000000,10.1488,10.1667,9.7381,9.83532,144317.376,0
+AUDC.US,D,20181218,000000,9.80655,9.96825,9.72817,9.85317,50400,0
+AUDC.US,D,20181219,000000,9.96825,10.1101,9.72817,9.74802,104032.656,0
+AUDC.US,D,20181220,000000,9.79663,9.87202,9.41597,9.625,150212.16,0
+AUDC.US,D,20181221,000000,9.74802,9.74802,9.30228,9.30228,136669.68,0
+AUDC.US,D,20181224,000000,9.12054,9.30427,8.99692,9.0255,120804.768,0
+AUDC.US,D,20181226,000000,9.1494,9.33968,9.04454,9.32996,75993.12,0
+AUDC.US,D,20181227,000000,9.16855,9.34663,8.56845,9.21538,312919.488,0
+AUDC.US,D,20181228,000000,9.24474,9.45933,9.06359,9.34861,131487.552,0
+AUDC.US,D,20181231,000000,9.43452,9.4623,9.31429,9.40615,56658.672,0
+AUDC.US,D,20190102,000000,9.45337,10.7302,9.45337,10.4058,460483.632,0
+AUDC.US,D,20190103,000000,10.5109,10.5417,10.1488,10.2738,246598.128,0
+AUDC.US,D,20190104,000000,10.5774,11.2063,10.4812,10.872,299743.92,0
+AUDC.US,D,20190107,000000,10.997,11.5198,10.9583,11.1677,561136.464,0
+AUDC.US,D,20190108,000000,11.5774,11.7103,11.253,11.3849,376654.32,0
+AUDC.US,D,20190109,000000,11.4534,11.5575,11.1677,11.2252,220806.432,0
+AUDC.US,D,20190110,000000,11.2063,11.4732,11.0823,11.3938,193691.232,0
+AUDC.US,D,20190111,000000,11.4038,11.6627,11.2252,11.4732,220494.96,0
+AUDC.US,D,20190114,000000,11.4732,11.7103,11.3204,11.5863,205680.384,0
+AUDC.US,D,20190115,000000,11.7202,12.119,11.7004,11.9871,348698.448,0
+AUDC.US,D,20190116,000000,12.0823,12.3383,12.0536,12.253,258655.824,0
+AUDC.US,D,20190117,000000,12.3472,12.3472,11.8056,11.8909,238578.48,0
+AUDC.US,D,20190118,000000,11.9296,12.1379,11.8383,11.995,116463.312,0
+AUDC.US,D,20190122,000000,12.0823,12.0823,11.6062,11.8056,322658.784,0
+AUDC.US,D,20190123,000000,11.8254,12.0724,11.6151,11.7579,368679.024,0
+AUDC.US,D,20190124,000000,11.8155,12.3958,11.7768,12.3958,294606.144,0
+AUDC.US,D,20190125,000000,12.5863,12.9484,12.5685,12.6815,454070.736,0
+AUDC.US,D,20190128,000000,13.3284,14.2431,12.7589,14.2143,1777926.528,0
+AUDC.US,D,20190129,000000,13.9375,14.0903,13.4514,13.6042,553885.92,0
+AUDC.US,D,20190130,000000,13.6994,14.128,13.6329,14.0139,418184.928,0
+AUDC.US,D,20190131,000000,14.004,14.0615,13.0893,13.3284,543940.992,0
+AUDC.US,D,20190201,000000,13.2917,13.3651,13.0149,13.2331,267393.168,0
+AUDC.US,D,20190204,000000,13.2718,13.6627,13.2569,13.5764,286434.288,0
+AUDC.US,D,20190205,000000,13.7192,13.8056,13.1855,13.3849,284785.2,0
+AUDC.US,D,20190206,000000,13.251,13.5784,13.2034,13.5486,142902.144,0
+AUDC.US,D,20190207,000000,13.4623,13.7688,13.3472,13.6448,161723.52,0
+AUDC.US,D,20190208,000000,13.5685,14.0863,13.5298,13.8938,231991.2,0
+AUDC.US,D,20190211,000000,13.8938,14.0188,13.7302,13.8839,130563.216,0
+AUDC.US,D,20190212,000000,13.8651,13.8938,13.4435,13.501,230966.064,0
+AUDC.US,D,20190213,000000,13.4435,13.4821,12.9732,13.0119,286315.344,0
+AUDC.US,D,20190214,000000,12.9534,12.9831,12.244,12.2738,454560.624,0
+AUDC.US,D,20190215,000000,12.2827,12.3581,12.0139,12.2827,301572.432,0
+AUDC.US,D,20190219,000000,12.3978,12.7044,12.3681,12.4931,208550.16,0
+AUDC.US,D,20190220,000000,12.5417,12.5516,12.1091,12.1865,209620.656,0
+AUDC.US,D,20190221,000000,12.2242,12.4544,12.1468,12.4067,172295.424,0
+AUDC.US,D,20190222,000000,12.4067,12.8681,12.3482,12.8294,172689.552,0
+AUDC.US,D,20190225,000000,13.1071,13.5685,13.1071,13.5486,317195.424,0
+AUDC.US,D,20190226,000000,13.4335,13.4921,12.9345,13.1746,304433.136,0
+AUDC.US,D,20190227,000000,13.2123,13.251,12.9831,13.0595,88527.6,0
+AUDC.US,D,20190228,000000,13.1835,13.2024,12.6369,12.7242,105174.72,0
+AUDC.US,D,20190301,000000,12.7708,12.8968,12.6756,12.8383,98128.8,0
+AUDC.US,D,20190304,000000,12.9931,13.1359,12.7143,12.877,166407.696,0
+AUDC.US,D,20190305,000000,12.9444,12.9534,12.3681,12.503,118700.064,0
+AUDC.US,D,20190306,000000,12.5218,12.5317,12.0764,12.129,162642.816,0
+AUDC.US,D,20190307,000000,12.2639,12.5516,12.0813,12.5516,194915.952,0
+AUDC.US,D,20190308,000000,12.4544,12.5317,12.2242,12.3581,104875.344,0
+AUDC.US,D,20190311,000000,12.378,12.5516,12.3304,12.503,88818.912,0
+AUDC.US,D,20190312,000000,12.4831,12.505,12.1766,12.3204,220169.376,0
+AUDC.US,D,20190313,000000,12.3204,12.8105,12.1766,12.744,199946.88,0
+AUDC.US,D,20190314,000000,12.8194,12.8383,12.4831,12.7341,141706.656,0
+AUDC.US,D,20190315,000000,12.753,12.8968,12.5893,12.627,122156.496,0
+AUDC.US,D,20190318,000000,12.5893,12.8006,12.5516,12.7808,91735.056,0
+AUDC.US,D,20190319,000000,12.8482,13.0685,12.6181,13.0119,224184.24,0
+AUDC.US,D,20190320,000000,13.002,13.7897,12.9345,13.3105,378627.984,0
+AUDC.US,D,20190321,000000,13.3472,13.4722,12.9048,13.3185,242494.56,0
+AUDC.US,D,20190322,000000,13.1071,13.2708,12.2927,12.5119,287798.112,0
+AUDC.US,D,20190325,000000,12.4067,12.5417,12.1528,12.5218,183164.688,0
+AUDC.US,D,20190326,000000,12.6657,12.6944,12.5417,12.627,105098.112,0
+AUDC.US,D,20190327,000000,12.5992,12.8194,12.5714,12.7907,154658.448,0
+AUDC.US,D,20190328,000000,12.8869,13.3373,12.8869,13.3284,108259.2,0
+AUDC.US,D,20190329,000000,13.4335,13.5159,13.2321,13.2808,152576.928,0
+AUDC.US,D,20190401,000000,13.5784,13.75,13.5486,13.6736,191262.96,0
+AUDC.US,D,20190402,000000,13.745,15.0843,13.7222,15.0556,717246.432,0
+AUDC.US,D,20190403,000000,15.1607,15.6935,14.8065,14.9206,452239.2,0
+AUDC.US,D,20190404,000000,14.8165,14.9504,14.5734,14.7103,172992.96,0
+AUDC.US,D,20190405,000000,14.6518,15.1121,14.5942,14.9881,213819.984,0
+AUDC.US,D,20190408,000000,15.1319,15.4881,15.0655,15.4097,226094.4,0
+AUDC.US,D,20190409,000000,15.38,15.3948,14.9782,15.3343,164149.776,0
+AUDC.US,D,20190410,000000,15.4692,15.6587,15.3433,15.5169,148623.552,0
+AUDC.US,D,20190411,000000,15.5536,15.5784,15.0655,15.1032,125065.584,0
+AUDC.US,D,20190412,000000,15.0843,15.2083,14.9692,15.0367,155326.752,0
+AUDC.US,D,20190415,000000,15.0367,15.1706,14.9157,15.1706,134960.112,0
+AUDC.US,D,20190416,000000,15.3998,15.4345,14.9782,15.0942,78514.128,0
+AUDC.US,D,20190417,000000,15.0942,15.1121,14.6617,14.9117,173785.248,0
+AUDC.US,D,20190418,000000,14.8532,15.4593,14.8532,15.371,192971.52,0
+AUDC.US,D,20190422,000000,15.4494,15.6518,15.2768,15.5823,101199.168,0
+AUDC.US,D,20190423,000000,15.4593,16.4087,15.4593,16.3026,441266.112,0
+AUDC.US,D,20190424,000000,16.5813,16.7351,16.0813,16.2083,233820.72,0
+AUDC.US,D,20190425,000000,16.1587,16.1587,15.746,16.0446,132415.92,0
+AUDC.US,D,20190426,000000,15.9861,15.9861,15.5248,15.871,148906.8,0
+AUDC.US,D,20190429,000000,16.0813,16.0813,15.7659,15.9097,212237.424,0
+AUDC.US,D,20190430,000000,16.255,16.2688,13.1657,13.5198,1612843.344,0
+AUDC.US,D,20190501,000000,13.7401,14.1815,13.6647,13.9623,544472.208,0
+AUDC.US,D,20190502,000000,14.0387,14.2113,13.9623,14.1528,159615.792,0
+AUDC.US,D,20190503,000000,14.2014,14.3641,14,14.1726,215776.512,0
+AUDC.US,D,20190506,000000,14.0774,14.4891,14.0387,14.1339,290532.816,0
+AUDC.US,D,20190507,000000,14.0089,14.0952,13.6925,13.8462,216787.536,0
+AUDC.US,D,20190508,000000,13.8562,13.9722,13.6448,13.6925,146931.12,0
+AUDC.US,D,20190509,000000,13.4921,13.7996,13.2123,13.5962,197289.792,0
+AUDC.US,D,20190510,000000,13.5397,13.8085,13.4325,13.7698,138988.08,0
+AUDC.US,D,20190513,000000,13.4335,13.4623,13.0506,13.1746,235018.224,0
+AUDC.US,D,20190514,000000,13.4335,13.501,13.1558,13.3185,123504.192,0
+AUDC.US,D,20190515,000000,13.2421,13.7222,13.2421,13.6548,216553.68,0
+AUDC.US,D,20190516,000000,13.8363,14.2401,13.8274,14.125,154254.24,0
+AUDC.US,D,20190517,000000,13.9425,14.0952,13.8462,14.0288,128467.584,0
+AUDC.US,D,20190520,000000,13.7302,14.1815,13.7302,13.9038,255807.216,0
+AUDC.US,D,20190521,000000,14.1052,14.623,14,14.5853,188676.432,0
+AUDC.US,D,20190522,000000,14.5476,15.1607,14.5476,15.0942,234797.472,0
+AUDC.US,D,20190523,000000,14.8829,15.1895,14.748,14.9692,177330.384,0
+AUDC.US,D,20190524,000000,14.9782,15.1498,14.499,14.7004,93314.592,0
+AUDC.US,D,20190528,000000,14.7966,14.8631,14.2867,14.4504,132980.4,0
+AUDC.US,D,20190529,000000,14.5089,14.5089,14.1052,14.2113,173291.328,0
+AUDC.US,D,20190530,000000,14.5387,14.9603,14.3552,14.5089,195976.368,0
+AUDC.US,D,20190531,000000,14.3938,14.5089,14.2411,14.3552,96945.408,0
+AUDC.US,D,20190603,000000,14.1528,14.2113,13.5585,13.6349,156078.72,0
+AUDC.US,D,20190604,000000,13.8085,13.8462,13.5298,13.8185,105258.384,0
+AUDC.US,D,20190605,000000,13.8938,14.1915,13.8482,14.1429,123960.816,0
+AUDC.US,D,20190606,000000,14.1339,14.2778,13.8651,14.1528,77762.16,0
+AUDC.US,D,20190607,000000,14.1627,14.5565,14.1627,14.3839,82601.568,0
+AUDC.US,D,20190610,000000,14.4216,14.6567,14.2966,14.3938,99679.104,0
+AUDC.US,D,20190611,000000,14.4038,14.6617,14.3065,14.6329,133835.184,0
+AUDC.US,D,20190612,000000,14.5288,14.748,14.4216,14.5565,97517.952,0
+AUDC.US,D,20190613,000000,14.6716,15.0169,14.6329,14.9881,134119.44,0
+AUDC.US,D,20190614,000000,14.9881,15.2956,14.8433,15.2857,178699.248,0
+AUDC.US,D,20190617,000000,15.1419,15.5923,15.0942,15.1607,139546.512,0
+AUDC.US,D,20190618,000000,15.3998,15.498,15.0942,15.1121,128694.384,0
+AUDC.US,D,20190619,000000,15.122,15.1706,14.9782,15.1032,122656.464,0
+AUDC.US,D,20190620,000000,15.247,15.3433,14.9306,15.122,93132.144,0
+AUDC.US,D,20190621,000000,15.0754,15.3343,14.9018,15.1984,167866.272,0
+AUDC.US,D,20190624,000000,15.122,15.2381,14.9673,15.0169,54854.352,0
+AUDC.US,D,20190625,000000,14.9782,15.0169,14.623,14.6617,79240.896,0
+AUDC.US,D,20190626,000000,14.6905,14.748,14.3552,14.3552,114754.752,0
+AUDC.US,D,20190627,000000,14.4315,14.7004,14.4315,14.6032,63807.408,0
+AUDC.US,D,20190628,000000,14.6419,14.8631,14.6032,14.8532,51887.808,0
+AUDC.US,D,20190701,000000,15.1518,15.1984,14.6905,14.7381,64166.256,0
+AUDC.US,D,20190702,000000,14.5853,14.7629,14.5387,14.6905,125659.296,0
+AUDC.US,D,20190703,000000,14.623,15.1121,14.6131,14.9206,64808.352,0
+AUDC.US,D,20190705,000000,14.8631,15.1518,14.7778,15.0367,69191.136,0
+AUDC.US,D,20190708,000000,14.9206,15.2282,14.8532,15.0169,72255.456,0
+AUDC.US,D,20190709,000000,15.0456,16.006,15.0456,15.8323,269478.72,0
+AUDC.US,D,20190710,000000,16.1885,16.1984,15.5823,15.6885,148487.472,0
+AUDC.US,D,20190711,000000,15.8046,15.8948,15.4881,15.7857,84138.768,0
+AUDC.US,D,20190712,000000,15.8234,16.3125,15.7292,16.246,123303.6,0
+AUDC.US,D,20190715,000000,16.3899,16.5437,16.3313,16.4087,133083.216,0
+AUDC.US,D,20190716,000000,16.2083,16.2163,15.5069,15.746,143089.632,0
+AUDC.US,D,20190717,000000,15.6984,15.7272,15.371,15.5536,181801.872,0
+AUDC.US,D,20190718,000000,15.2083,15.5248,14.6905,15.2083,253758.96,0
+AUDC.US,D,20190719,000000,15.371,15.5913,15.122,15.3522,106309.728,0
+AUDC.US,D,20190722,000000,15.6022,15.8135,15.4752,15.7857,138784.464,0
+AUDC.US,D,20190723,000000,16.7927,17.7044,16.1687,17.3571,1503703.152,0
+AUDC.US,D,20190724,000000,17.1389,17.3383,16.7312,17.1091,448554.96,0
+AUDC.US,D,20190725,000000,17.2927,18.0109,17.1935,17.7708,473455.584,0
+AUDC.US,D,20190726,000000,17.7708,18.0883,17.5546,18.0308,306861.408,0
+AUDC.US,D,20190729,000000,17.9435,18.7748,17.7143,18.7014,381942.288,0
+AUDC.US,D,20190730,000000,18.4802,18.9425,18.376,18.6429,183823.92,0
+AUDC.US,D,20190731,000000,18.7202,18.75,17.6815,17.9058,321536.88,0
+AUDC.US,D,20190801,000000,18.0694,18.4276,17.7708,17.9722,238959.504,0
+AUDC.US,D,20190802,000000,17.751,18.251,17.5873,17.8958,161306.208,0
+AUDC.US,D,20190805,000000,17.3026,17.6071,17.0129,17.376,233248.176,0
+AUDC.US,D,20190806,000000,17.6855,18.0208,17.6855,17.7907,115402.896,0
+AUDC.US,D,20190807,000000,17.6458,17.9683,17.5456,17.8581,101095.344,0
+AUDC.US,D,20190808,000000,18.0208,18.3075,17.9286,18.0208,187299.504,0
+AUDC.US,D,20190809,000000,17.9524,18.0506,17.6944,17.8284,78536.304,0
+AUDC.US,D,20190812,000000,17.7143,17.751,17.0506,17.2827,188712.72,0
+AUDC.US,D,20190813,000000,17.2034,17.6171,17.0794,17.5784,145638.864,0
+AUDC.US,D,20190814,000000,16.4464,17.1835,15.8413,16.6865,245244.384,0
+AUDC.US,D,20190815,000000,16.5337,16.7351,16.3413,16.5536,143431.344,0
+AUDC.US,D,20190816,000000,16.7173,17.123,16.7173,16.9196,92721.888,0
+AUDC.US,D,20190819,000000,17.0734,17.3442,17.0298,17.1885,90289.584,0
+AUDC.US,D,20190820,000000,17.1617,17.2431,16.8899,17.1032,100060.128,0
+AUDC.US,D,20190821,000000,17.1032,17.1716,16.6776,16.9881,149072.112,0
+AUDC.US,D,20190822,000000,16.9395,17.1379,16.8899,17.0546,79663.248,0
+AUDC.US,D,20190823,000000,16.997,17.1419,16.5813,16.7073,112162.176,0
+AUDC.US,D,20190826,000000,16.7659,16.8512,16.504,16.62,56098.224,0
+AUDC.US,D,20190827,000000,16.746,16.9196,16.2629,16.4643,100474.416,0
+AUDC.US,D,20190828,000000,16.3591,16.5933,16.244,16.5724,55185.984,0
+AUDC.US,D,20190829,000000,16.7361,17.0258,16.7173,16.9881,71176.896,0
+AUDC.US,D,20190830,000000,17.1716,17.1964,16.629,16.8611,55220.256,0
+AUDC.US,D,20190903,000000,16.8611,17.4117,16.8611,16.9782,139838.832,0
+AUDC.US,D,20190904,000000,17.1419,17.3254,16.7748,16.8413,92582.784,0
+AUDC.US,D,20190905,000000,16.8998,16.9494,16.0972,16.8413,211256.64,0
+AUDC.US,D,20190906,000000,16.8313,17.1984,16.6776,16.871,71185.968,0
+AUDC.US,D,20190909,000000,16.7173,16.7847,16.254,16.629,122874.192,0
+AUDC.US,D,20190910,000000,16.6002,16.6528,16.2629,16.3393,124294.464,0
+AUDC.US,D,20190911,000000,16.3294,16.7847,16.2341,16.7847,78923.376,0
+AUDC.US,D,20190912,000000,16.871,18.1062,16.871,17.8185,306911.808,0
+AUDC.US,D,20190913,000000,18.0794,19.498,17.9058,18.7312,478919.952,0
+AUDC.US,D,20190916,000000,18.6776,19.877,18.5238,19.3254,514203.984,0
+AUDC.US,D,20190917,000000,19.5099,19.8274,18.9692,19.4802,264853.008,0
+AUDC.US,D,20190918,000000,19.5575,20.7857,19.3353,20.4663,450164.736,0
+AUDC.US,D,20190919,000000,20.3889,20.9296,19.9921,20.0982,385582.176,0
+AUDC.US,D,20190920,000000,20.2827,20.4375,19.6935,20.0704,275628.528,0
+AUDC.US,D,20190923,000000,20.369,21.3155,20.3294,20.9593,362346.768,0
+AUDC.US,D,20190924,000000,21.3552,21.7421,19.9067,20.2917,493095.456,0
+AUDC.US,D,20190925,000000,20.1657,20.2917,19.3919,19.9921,459979.632,0
+AUDC.US,D,20190926,000000,19.8968,19.8968,19.4712,19.5198,134643.6,0
+AUDC.US,D,20190927,000000,19.5,19.7986,19.0546,19.2083,224307.216,0
+AUDC.US,D,20190930,000000,19.2083,19.2946,18.0893,18.2728,375823.728,0
+AUDC.US,D,20191001,000000,18.0972,18.1657,17.5466,17.7798,458925.264,0
+AUDC.US,D,20191002,000000,17.4812,17.5565,17.0159,17.3343,291011.616,0
+AUDC.US,D,20191003,000000,17.4117,17.9673,17.2063,17.8472,239860.656,0
+AUDC.US,D,20191004,000000,17.877,18.7361,17.877,18.4177,333038.16,0
+AUDC.US,D,20191007,000000,18.3105,18.3214,17.7798,17.8958,254266.992,0
+AUDC.US,D,20191008,000000,17.7897,17.7897,16.9494,17.006,156546.432,0
+AUDC.US,D,20191009,000000,17.1131,17.251,16.9683,17.1419,130333.392,0
+AUDC.US,D,20191010,000000,17.248,17.5665,17.1518,17.2679,172675.44,0
+AUDC.US,D,20191011,000000,17.5665,17.8472,17.2579,17.3442,159446.448,0
+AUDC.US,D,20191014,000000,17.3631,17.4514,17.0258,17.1885,140621.04,0
+AUDC.US,D,20191015,000000,17.2579,17.7401,17.2183,17.5466,126293.328,0
+AUDC.US,D,20191016,000000,17.5853,17.625,17.2381,17.5665,125386.128,0
+AUDC.US,D,20191017,000000,17.7798,18.4276,17.7123,17.9524,167914.656,0
+AUDC.US,D,20191018,000000,18.0218,18.3006,17.7798,18.1062,196769.664,0
+AUDC.US,D,20191021,000000,18.1855,18.4147,17.7024,18.3889,183902.544,0
+AUDC.US,D,20191022,000000,18.4365,18.7361,17.3343,17.6637,253159.2,0
+AUDC.US,D,20191023,000000,17.8472,18.0516,17.4613,17.8859,123681.6,0
+AUDC.US,D,20191024,000000,18.2054,18.2054,17.4514,17.8274,145269.936,0
+AUDC.US,D,20191025,000000,17.7798,18.3294,17.7599,18.0972,117591.264,0
+AUDC.US,D,20191028,000000,18.5536,18.8056,18.379,18.6478,269484.768,0
+AUDC.US,D,20191029,000000,19.4514,20.4375,19.2431,20.1071,748683.936,0
+AUDC.US,D,20191030,000000,20.244,21.2579,19.8968,21.2183,500620.176,0
+AUDC.US,D,20191031,000000,20.999,20.999,20.0317,20.4276,383429.088,0
+AUDC.US,D,20191101,000000,20.2917,20.9692,19.8968,20.1855,209896.848,0
+AUDC.US,D,20191104,000000,20.2917,20.8651,19.8274,20.6498,276341.184,0
+AUDC.US,D,20191105,000000,20.6677,20.9692,20.1954,20.7857,276309.936,0
+AUDC.US,D,20191106,000000,20.8502,21.4514,20.5526,20.7163,334421.136,0
+AUDC.US,D,20191107,000000,20.7659,21.2282,20.7163,21.2103,195631.632,0
+AUDC.US,D,20191108,000000,21.2579,21.2579,20.1954,20.5615,222628.896,0
+AUDC.US,D,20191111,000000,19.7788,20.7867,19.0347,20.7163,449278.704,0
+AUDC.US,D,20191112,000000,20.6111,21.0833,20.6111,20.9097,268702.56,0
+AUDC.US,D,20191113,000000,20.8502,20.874,20.4375,20.631,127036.224,0
+AUDC.US,D,20191114,000000,20.6587,21.2877,20.5615,21.2579,185414.544,0
+AUDC.US,D,20191115,000000,21.7421,23.1419,21.5853,22.631,958066.704,0
+AUDC.US,D,20191118,000000,22.5427,23.5298,22.378,23.2004,769545.504,0
+AUDC.US,D,20191119,000000,23.2391,23.4038,21.8671,22.4375,454671.504,0
+AUDC.US,D,20191120,000000,22.128,22.6875,22.0605,22.3978,330297.408,0
+AUDC.US,D,20191121,000000,22.4663,22.495,21.7133,22.0119,222833.52,0
+AUDC.US,D,20191122,000000,21.9345,22.002,21.2778,21.9921,201400.416,0
+AUDC.US,D,20191125,000000,22.1657,22.8234,21.8968,22.1855,361296.432,0
+AUDC.US,D,20191126,000000,22.3204,22.7063,22.002,22.6597,205867.872,0
+AUDC.US,D,20191127,000000,22.7063,23.2302,22.5139,23.2004,275003.568,0
+AUDC.US,D,20191129,000000,23.1617,23.2778,22.9226,23.1617,93994.992,0
+AUDC.US,D,20191202,000000,23.5873,23.6637,22.5615,23.2302,304895.808,0
+AUDC.US,D,20191203,000000,22.7063,23.6438,22.5526,23.5298,309802.752,0
+AUDC.US,D,20191204,000000,23.6339,24.1935,23.3452,23.6339,382065.264,0
+AUDC.US,D,20191205,000000,23.5198,23.7708,22.6597,23.0367,247220.064,0
+AUDC.US,D,20191206,000000,23.1905,23.4325,22.5913,22.9593,216142.416,0
+AUDC.US,D,20191209,000000,22.998,22.998,22.3026,22.6796,179203.248,0
+AUDC.US,D,20191210,000000,22.7163,23.3938,22.5605,22.998,222623.856,0
+AUDC.US,D,20191211,000000,23.2004,23.7133,23.0268,23.6637,190820.448,0
+AUDC.US,D,20191212,000000,23.4415,24.3502,23.374,24.2738,216559.728,0
+AUDC.US,D,20191213,000000,24.254,24.7659,23.6935,23.8571,262161.648,0
+AUDC.US,D,20191216,000000,24.1181,24.9494,23.6637,24.6786,284977.728,0
+AUDC.US,D,20191217,000000,24.6597,25.1131,24.4474,24.8323,204647.184,0
+AUDC.US,D,20191218,000000,24.8323,25.123,24.254,24.496,247441.824,0
+AUDC.US,D,20191219,000000,24.5615,24.5615,23.7321,24.1081,262568.88,0
+AUDC.US,D,20191220,000000,24.1379,24.6111,23.9544,24.4276,207623.808,0
+AUDC.US,D,20191223,000000,24.621,24.7272,24.244,24.5238,238252.896,0
+AUDC.US,D,20191224,000000,24.6399,24.756,24.3591,24.621,88993.296,0
+AUDC.US,D,20191226,000000,24.621,24.7272,24.2738,24.4563,150091.2,0
+AUDC.US,D,20191227,000000,24.506,24.6498,23.9147,24.3214,144801.216,0
+AUDC.US,D,20191230,000000,24.3214,24.5258,23.9147,24.2341,171227.952,0
+AUDC.US,D,20191231,000000,24.2054,25.0744,24.2054,24.8224,246653.568,0
+AUDC.US,D,20200102,000000,25.25,25.7758,25.0893,25.4415,337081.248,0
+AUDC.US,D,20200103,000000,25.1815,25.3155,24.7073,24.746,216673.632,0
+AUDC.US,D,20200106,000000,24.3115,24.4663,23.2391,23.4415,472024.224,0
+AUDC.US,D,20200107,000000,23.7232,24.1478,23.5,24.1081,184422.672,0
+AUDC.US,D,20200108,000000,24.4177,24.9782,24.4177,24.6111,205341.696,0
+AUDC.US,D,20200109,000000,24.8819,24.9296,24.4643,24.6399,135734.256,0
+AUDC.US,D,20200110,000000,24.6885,25.2202,24.4663,24.998,140247.072,0
+AUDC.US,D,20200113,000000,25.2877,26.7272,25.25,26.5427,508531.968,0
+AUDC.US,D,20200114,000000,26.7946,26.9683,25.7351,26.4077,228986.352,0
+AUDC.US,D,20200115,000000,26.4077,26.6012,26.0327,26.2054,155775.312,0
+AUDC.US,D,20200116,000000,26.4861,27.2599,26.0982,27.2004,265958.784,0
+AUDC.US,D,20200117,000000,27.2688,27.6161,26.3214,26.5347,246866.256,0
+AUDC.US,D,20200121,000000,26.9405,27.5962,26.747,27.1716,257744.592,0
+AUDC.US,D,20200122,000000,27.5476,27.7609,27.0853,27.5298,212727.312,0
+AUDC.US,D,20200123,000000,27.5397,27.6944,26.9683,27.1716,166957.056,0
+AUDC.US,D,20200124,000000,27.1716,27.5169,26.747,27.0754,196362.432,0
+AUDC.US,D,20200127,000000,25.9246,26.2778,23.6835,25.7907,811127.52,0
+AUDC.US,D,20200128,000000,26.4563,26.5526,22.0407,23.5774,1460397.456,0
+AUDC.US,D,20200129,000000,23.877,24.0417,21.4603,21.5774,1175222.16,0
+AUDC.US,D,20200130,000000,21.5952,22.378,21.374,22.2738,848591.856,0
+AUDC.US,D,20200131,000000,22.0417,22.2242,20.5913,20.7163,630299.376,0
+AUDC.US,D,20200203,000000,20.379,20.5813,19.2579,20.4177,1262435.328,0
+AUDC.US,D,20200204,000000,21.1032,21.877,21.0446,21.2103,530984.16,0
+AUDC.US,D,20200205,000000,22.496,22.7063,21.5099,22.0794,618926.112,0
+AUDC.US,D,20200206,000000,21.8671,22.6498,21.8175,21.9246,624852.144,0
+AUDC.US,D,20200207,000000,21.8274,21.9246,21.1815,21.8869,268732.8,0
+AUDC.US,D,20200210,000000,21.624,21.7133,20.8899,21.3065,317575.44,0
+AUDC.US,D,20200211,000000,21.6141,22.244,21.6052,22.0218,384883.632,0
+AUDC.US,D,20200212,000000,22.1558,22.5427,21.9623,22.5238,211329.216,0
+AUDC.US,D,20200213,000000,22.254,23.9444,22.0516,23.877,768788.496,0
+AUDC.US,D,20200214,000000,24.003,24.0218,23.2063,23.4583,223619.76,0
+AUDC.US,D,20200218,000000,23.1379,23.4107,22.3512,22.7202,242816.112,0
+AUDC.US,D,20200219,000000,22.9444,23.5278,22.9444,23.255,175539.168,0
+AUDC.US,D,20200220,000000,23.1379,24.4405,22.9147,24.2946,428215.536,0
+AUDC.US,D,20200221,000000,24.2946,24.5754,23.6925,24.4008,279145.44,0
+AUDC.US,D,20200224,000000,22.8274,23.877,22.7103,23.6528,404728.128,0
+AUDC.US,D,20200225,000000,23.9742,24.1369,23.3274,23.5377,351568.224,0
+AUDC.US,D,20200226,000000,23.4881,24.0327,23.2401,23.3323,322141.68,0
+AUDC.US,D,20200227,000000,22.3413,22.5119,21.4087,21.5843,472042.368,0
+AUDC.US,D,20200228,000000,20.3988,21.8958,19.7867,21.7688,755843.76,0
+AUDC.US,D,20200302,000000,21.6617,22.4683,21.2054,22.2937,414666,0
+AUDC.US,D,20200303,000000,22.1379,22.5645,21.37,21.8462,472385.088,0
+AUDC.US,D,20200304,000000,22.1766,22.4881,21.5069,22.4196,293601.168,0
+AUDC.US,D,20200305,000000,21.3036,22.1081,21.2054,21.5268,397578.384,0
+AUDC.US,D,20200306,000000,20.8641,21.37,20.3601,21.1667,744108.624,0
+AUDC.US,D,20200309,000000,19.0188,20.2054,18.9425,19.5823,493838.352,0
+AUDC.US,D,20200310,000000,20.2153,20.6181,19.5278,20.2639,234766.224,0
+AUDC.US,D,20200311,000000,19.5635,19.9137,18.4554,18.6994,571629.744,0
+AUDC.US,D,20200312,000000,17.377,17.4157,16.0675,16.4742,493152.912,0
+AUDC.US,D,20200313,000000,17.1161,17.4663,16.7083,17.0089,768709.872,0
+AUDC.US,D,20200316,000000,15.3194,16.9315,8.74246,15.9107,513194.976,0
+AUDC.US,D,20200317,000000,15.999,18.2808,15.999,17.4861,394469.712,0
+AUDC.US,D,20200318,000000,16.1835,17.8056,15.746,16.5724,307534.752,0
+AUDC.US,D,20200319,000000,16.5437,18.2619,16.3641,17.9028,1467787.104,0
+AUDC.US,D,20200320,000000,18.0774,19.4276,17.6796,18.7877,962366.832,0
+AUDC.US,D,20200323,000000,18.9028,19.3879,17.5625,18.0099,349384.896,0
+AUDC.US,D,20200324,000000,18.6994,20.7986,18.6498,20.3403,394124.976,0
+AUDC.US,D,20200325,000000,20.4385,21.8562,20.244,21.2341,297975.888,0
+AUDC.US,D,20200326,000000,21.3611,22.1766,21.1478,21.4772,317500.848,0
+AUDC.US,D,20200327,000000,21.001,21.5069,19.9613,20.9236,249892.272,0
+AUDC.US,D,20200330,000000,21.1379,22.8661,21.1379,22.8363,426826.512,0
+AUDC.US,D,20200331,000000,23.3224,25.0516,22.5278,23.2063,609837.984,0
+AUDC.US,D,20200401,000000,22.2937,23.623,22.2063,22.5744,390623.184,0
+AUDC.US,D,20200402,000000,22.5645,24.371,22.5645,24.129,368293.968,0
+AUDC.US,D,20200403,000000,24.129,25.9355,23.5754,24.8571,776902.896,0
+AUDC.US,D,20200406,000000,26.1696,26.1696,24.3433,25.6349,617001.84,0
+AUDC.US,D,20200407,000000,26.9653,27.2669,26.247,26.4028,626515.344,0
+AUDC.US,D,20200408,000000,26.9563,27.4345,26.4514,27.131,369264.672,0
+AUDC.US,D,20200409,000000,27.3155,27.4494,25.8482,25.995,439580.736,0
+AUDC.US,D,20200413,000000,25.2569,25.9256,24.4504,25.4018,417368.448,0
+AUDC.US,D,20200414,000000,24.6151,24.8145,21.5169,22.5079,1469548.08,0
+AUDC.US,D,20200415,000000,22.2163,22.2163,21.1567,22.0694,445474.512,0
+AUDC.US,D,20200416,000000,22.3899,23.1577,22.0694,22.6141,473874.912,0
+AUDC.US,D,20200417,000000,23.3026,23.7897,22.5655,22.8363,782315.856,0
+AUDC.US,D,20200420,000000,22.6339,23.4206,22.1081,23.2262,430484.544,0
+AUDC.US,D,20200421,000000,22.9931,23.1379,20.7192,20.749,461140.848,0
+AUDC.US,D,20200422,000000,21.5933,21.7688,21.0784,21.3998,390389.328,0
+AUDC.US,D,20200423,000000,21.6865,22.1081,21.4087,21.7877,426811.392,0
+AUDC.US,D,20200424,000000,21.6815,22.4881,21.2837,22.3998,344943.648,0
+AUDC.US,D,20200427,000000,26.2083,28.5883,25.3532,27.9365,2791438.272,0
+AUDC.US,D,20200428,000000,27.9167,29.7917,27.9167,29.0347,1072063.44,0
+AUDC.US,D,20200429,000000,29.9474,30.5893,27.7044,28.121,828215.136,0
+AUDC.US,D,20200430,000000,28.0159,30.0258,27.4127,29.7341,728875.728,0
+AUDC.US,D,20200501,000000,29.6369,30.5794,29.3839,30.3849,913665.312,0
+AUDC.US,D,20200504,000000,29.88,30.3452,28.2391,30.2698,754940.592,0
+AUDC.US,D,20200505,000000,30.7351,32.3661,30.7351,31.5893,709084.656,0
+AUDC.US,D,20200506,000000,32.4633,32.6875,30.998,31.376,624852.144,0
+AUDC.US,D,20200507,000000,31.9881,33.5704,31.4732,33.1835,484796.592,0
+AUDC.US,D,20200508,000000,33.2788,33.5139,32.2163,32.8323,369698.112,0
+AUDC.US,D,20200511,000000,33.0079,33.9454,32.5804,33.2212,1455208.272,0
+AUDC.US,D,20200512,000000,33.62,33.6875,31.4236,31.5595,857254.608,0
+AUDC.US,D,20200513,000000,32.0069,32.619,30.1706,31.0645,592384.464,0
+AUDC.US,D,20200514,000000,30.4812,30.7927,29.6567,30.2966,346487.904,0
+AUDC.US,D,20200515,000000,30.2004,31.6151,29.7054,30.9583,568025.136,0
+AUDC.US,D,20200518,000000,32.3274,32.6677,31.7351,31.7827,741011.04,0
+AUDC.US,D,20200519,000000,32.1042,33.1835,31.9593,32.3175,646465.68,0
+AUDC.US,D,20200520,000000,33.3085,34.746,32.4732,34.62,826783.776,0
+AUDC.US,D,20200521,000000,34.6488,34.6488,33.1825,34.3085,486306.576,0
+AUDC.US,D,20200522,000000,34.2619,35.7758,34.1052,35.1746,403744.32,0
+AUDC.US,D,20200526,000000,36.3393,36.379,34.0764,34.2798,531781.488,0
+AUDC.US,D,20200527,000000,34.3968,35.0863,33.4335,35.0179,391340.88,0
+AUDC.US,D,20200528,000000,35.2222,35.621,33.376,33.5417,412394.976,0
+AUDC.US,D,20200529,000000,33.6776,35.7956,32.7837,35.6012,453089.952,0
+AUDC.US,D,20200601,000000,36.9028,38.0397,36.3889,37.0099,808464.384,0
+AUDC.US,D,20200602,000000,35.4266,36.9623,34.9702,36.7292,719240.256,0
+AUDC.US,D,20200603,000000,37.2817,38.9137,37.127,37.5823,668186.064,0
+AUDC.US,D,20200604,000000,38.0496,38.0496,33.9732,34.8631,1010017.008,0
+AUDC.US,D,20200605,000000,35.2024,35.4563,31.6964,32.0258,3176359.2,0
+AUDC.US,D,20200608,000000,33.0942,33.3284,31.9593,33.0367,1139362.56,0
+AUDC.US,D,20200609,000000,32.7063,33.9206,32.6577,33.5704,677849.76,0
+AUDC.US,D,20200610,000000,33.8522,33.9385,31.9593,32.9107,563663.52,0
+AUDC.US,D,20200611,000000,32.0853,32.2411,30.6954,31.0347,773580.528,0
+AUDC.US,D,20200612,000000,31.5496,32.1339,30.4345,30.6468,537421.248,0
+AUDC.US,D,20200615,000000,30.1905,32.0357,29.753,31.9683,839284.992,0
+AUDC.US,D,20200616,000000,33.5903,33.9504,32.7262,33.0565,1138419.072,0
+AUDC.US,D,20200617,000000,33.1438,33.4058,31.2778,31.5794,572074.272,0
+AUDC.US,D,20200618,000000,31.2589,32.3175,30.9683,31.2778,390794.544,0
+AUDC.US,D,20200619,000000,31.7748,32.1508,30.2619,30.8313,549677.52,0
+AUDC.US,D,20200622,000000,31.0833,31.9782,30.6567,31.7927,418598.208,0
+AUDC.US,D,20200623,000000,32.1518,32.3175,30.7153,30.9385,441996.912,0
+AUDC.US,D,20200624,000000,30.2788,30.4812,28.4901,29.005,819530.208,0
+AUDC.US,D,20200625,000000,28.9573,30.2778,28.2956,30.1706,627980.976,0
+AUDC.US,D,20200626,000000,29.8214,30.5308,29.3651,30.2401,389345.04,0
+AUDC.US,D,20200629,000000,30.501,30.501,29.4524,29.8512,310872.24,0
+AUDC.US,D,20200630,000000,29.9871,31.1329,29.9276,30.88,349016.976,0
+AUDC.US,D,20200701,000000,31.1528,31.2877,30.0258,30.2302,305211.312,0
+AUDC.US,D,20200702,000000,30.3651,30.9782,29.9821,30.0446,270167.184,0
+AUDC.US,D,20200706,000000,30.4911,32.8323,30.4444,32.5804,643044.528,0
+AUDC.US,D,20200707,000000,32.2609,32.5804,30.1597,30.2966,748414.8,0
+AUDC.US,D,20200708,000000,30.3155,30.5208,29.2192,29.6865,425539.296,0
+AUDC.US,D,20200709,000000,29.8601,31.2877,29.8274,30.8413,399663.936,0
+AUDC.US,D,20200710,000000,30.88,31.2014,30.2788,31.1528,353388.672,0
+AUDC.US,D,20200713,000000,31.7262,32.0556,30.2351,30.3552,414038.016,0
+AUDC.US,D,20200714,000000,30.87,31.9196,30.2202,31.745,500185.728,0
+AUDC.US,D,20200715,000000,32.2708,32.5308,31.3849,31.9683,320158.944,0
+AUDC.US,D,20200716,000000,32.503,35.505,32.2788,34.9802,1298772.72,0
+AUDC.US,D,20200717,000000,35.3581,37.0288,34.8234,36.631,1708844.256,0
+AUDC.US,D,20200720,000000,36.8929,38.2054,36.2798,38.0198,775162.08,0
+AUDC.US,D,20200721,000000,38.1062,38.3204,36.1448,37.8938,1009226.736,0
+AUDC.US,D,20200722,000000,38.506,42.4107,38.0496,41.7788,1995689.808,0
+AUDC.US,D,20200723,000000,42.3621,43.6151,40.4196,41.6329,1064063.952,0
+AUDC.US,D,20200724,000000,40.7302,41.119,37.9325,40.1567,1055494.944,0
+AUDC.US,D,20200727,000000,40.6806,43.6538,40.4097,43.4792,1659183.12,0
+AUDC.US,D,20200728,000000,40.2063,40.3413,35.1161,36.1448,3619236.096,0
+AUDC.US,D,20200729,000000,37.0476,37.6806,33.999,35.9613,1894338.432,0
+AUDC.US,D,20200730,000000,35.6111,36.2629,34.6002,35.4167,965845.44,0
+AUDC.US,D,20200731,000000,35.252,35.6111,33.5804,35.0565,952165.872,0
+AUDC.US,D,20200803,000000,36.0575,36.3294,34.7609,36.0575,857374.56,0
+AUDC.US,D,20200804,000000,36.1845,36.7272,35.5863,35.9216,570938.256,0
+AUDC.US,D,20200805,000000,36.1161,36.5337,35.1647,36.5139,622080.144,0
+AUDC.US,D,20200806,000000,36.379,36.8155,34.6587,34.9504,647230.752,0
+AUDC.US,D,20200807,000000,34.8631,36.0575,34.8631,35.0665,384891.696,0
+AUDC.US,D,20200810,000000,35.2619,35.5327,32.6577,33.2212,898584.624,0
+AUDC.US,D,20200811,000000,33.5704,34.3869,33.2411,33.4058,548108.064,0
+AUDC.US,D,20200812,000000,33.9504,34.3185,33.5139,33.9504,443039.184,0
+AUDC.US,D,20200813,000000,33.8234,35.0476,33.0754,34.8929,590479.344,0
+AUDC.US,D,20200814,000000,34.9117,35.6815,34.2907,35.6042,664339.536,0
+AUDC.US,D,20200817,000000,35.5942,35.999,34.8532,35.7401,573925.968,0
+AUDC.US,D,20200818,000000,35.7698,36.3056,35.0972,35.6815,447753.6,0
+AUDC.US,D,20200819,000000,35.379,35.6627,33.7222,34.4345,442335.6,0
+AUDC.US,D,20200820,000000,34.1121,34.7649,33.751,33.9663,290911.824,0
+AUDC.US,D,20200821,000000,33.9563,33.9563,33.0625,33.4196,372185.856,0
+AUDC.US,D,20200824,000000,33.7312,33.7312,31.6151,32.1032,638671.824,0
+AUDC.US,D,20200825,000000,31.7907,32.8343,31.5952,32.6786,394933.392,0
+AUDC.US,D,20200826,000000,32.6012,32.8194,31.4792,31.7907,328056.624,0
+AUDC.US,D,20200827,000000,31.4395,31.5288,30.4931,30.8938,448066.08,0
+AUDC.US,D,20200828,000000,30.8938,31.0982,29.8512,30.1716,462282.912,0
+AUDC.US,D,20200831,000000,30.6121,30.9921,29.7331,30.5923,542700.144,0
+AUDC.US,D,20200901,000000,30.6786,30.9236,30.1042,30.7282,409013.136,0
+AUDC.US,D,20200902,000000,30.9137,31.4395,30.0496,31.3909,367234.56,0
+AUDC.US,D,20200903,000000,30.6597,30.7579,28.4375,29.001,782474.112,0
+AUDC.US,D,20200904,000000,29.0109,29.3244,26.8562,28.0754,601765.92,0
+AUDC.US,D,20200908,000000,26.9454,28.6994,26.6508,28.2798,484566.768,0
+AUDC.US,D,20200909,000000,28.8165,30.4266,28.4177,30.2609,720240.192,0
+AUDC.US,D,20200910,000000,30.5625,30.621,29.3869,29.626,364748.832,0
+AUDC.US,D,20200911,000000,29.9276,30.1329,29.2262,29.5962,247241.232,0
+AUDC.US,D,20200914,000000,30.3869,30.9524,30.1627,30.5427,250436.592,0
+AUDC.US,D,20200915,000000,30.9137,30.9921,29.5099,30.3671,413162.064,0
+AUDC.US,D,20200916,000000,30.4742,30.7083,29.9673,30.2708,413899.92,0
+AUDC.US,D,20200917,000000,29.8313,30.1716,29.0556,29.4405,390039.552,0
+AUDC.US,D,20200918,000000,29.7917,30.747,29.7044,30.123,468002.304,0
+AUDC.US,D,20200921,000000,29.4603,30.6875,29.4206,30.4742,254575.44,0
+AUDC.US,D,20200922,000000,30.8452,30.8641,30.1627,30.6498,189883.008,0
+AUDC.US,D,20200923,000000,30.5724,30.8006,30.1815,30.2411,360240.048,0
+AUDC.US,D,20200924,000000,29.5099,29.8512,28.8353,29.6855,326308.752,0
+AUDC.US,D,20200925,000000,29.7718,30.9236,29.6855,30.748,171511.2,0
+AUDC.US,D,20200928,000000,31.1478,31.622,30.6121,30.8353,222459.552,0
+AUDC.US,D,20200929,000000,30.7381,31.5089,30.7381,31.2063,140658.336,0
+AUDC.US,D,20200930,000000,31.001,31.1964,30.2113,30.6786,297414.432,0
+AUDC.US,D,20201001,000000,31.2163,31.3333,30.8254,31.0308,168722.064,0
+AUDC.US,D,20201002,000000,30.5724,30.8839,30.1032,30.4067,139754.16,0
+AUDC.US,D,20201005,000000,30.8353,31.4792,30.504,31.4494,157385.088,0
+AUDC.US,D,20201006,000000,31.4097,32.2202,30.9137,31.2063,190221.696,0
+AUDC.US,D,20201007,000000,31.3036,32.0645,31.0794,31.8889,159226.704,0
+AUDC.US,D,20201008,000000,32.1429,32.2073,31.3234,31.3819,121185.792,0
+AUDC.US,D,20201009,000000,31.5863,33.2629,31.5863,33.1855,224451.36,0
+AUDC.US,D,20201012,000000,33.8581,34.4534,33.2927,33.4782,277350.192,0
+AUDC.US,D,20201013,000000,33.7123,33.7123,33.0099,33.0774,163275.84,0
+AUDC.US,D,20201014,000000,33.1071,33.2242,32.3859,32.6488,105206.976,0
+AUDC.US,D,20201015,000000,32.005,32.9216,31.6548,32.5913,158920.272,0
+AUDC.US,D,20201016,000000,32.8442,33.1062,32.2698,32.2698,79892.064,0
+AUDC.US,D,20201019,000000,32.4157,33.0873,32.0655,32.6885,151246.368,0
+AUDC.US,D,20201020,000000,32.8839,33.2054,32.5129,32.6687,216007.344,0
+AUDC.US,D,20201021,000000,33.1468,33.6052,31.9861,32.1032,133886.592,0
+AUDC.US,D,20201022,000000,32.3859,32.5417,31.7133,32.0843,135604.224,0
+AUDC.US,D,20201023,000000,31.8304,31.877,29.626,30.8839,351952.272,0
+AUDC.US,D,20201026,000000,30.874,30.874,29.1488,30.6786,468037.584,0
+AUDC.US,D,20201027,000000,33.254,33.3423,29.752,30.5129,497223.216,0
+AUDC.US,D,20201028,000000,29.9772,30.2014,28.0853,28.8651,570524.976,0
+AUDC.US,D,20201029,000000,28.9534,29.3542,28.2609,28.4276,263001.312,0
+AUDC.US,D,20201030,000000,28.1825,28.7292,27.5774,28.2708,300031.2,0
+AUDC.US,D,20201102,000000,28.6796,29.0308,27.1875,27.3542,344153.376,0
+AUDC.US,D,20201103,000000,27.7331,28.3383,27.501,27.9782,231514.416,0
+AUDC.US,D,20201104,000000,28.9246,28.9246,27.8323,28.1438,392463.792,0
+AUDC.US,D,20201105,000000,28.8254,29.246,28.7688,28.9831,218055.6,0
+AUDC.US,D,20201106,000000,28.7391,28.8115,27.9881,28.1438,328804.56,0
+AUDC.US,D,20201109,000000,28.4563,28.5833,26.7103,26.8562,542577.168,0
+AUDC.US,D,20201110,000000,26.0089,27.0913,25.628,26.6419,320661.936,0
+AUDC.US,D,20201111,000000,26.9554,27.0813,26.3591,26.7302,316073.52,0
+AUDC.US,D,20201112,000000,26.8462,27.872,26.3938,27.0317,399677.04,0
+AUDC.US,D,20201113,000000,27.2956,27.6667,26.8948,27.4028,183798.72,0
+AUDC.US,D,20201116,000000,27.2659,27.4812,25.6964,25.9196,449966.16,0
+AUDC.US,D,20201117,000000,26.3492,26.9454,26.1349,26.4861,545589.072,0
+AUDC.US,D,20201118,000000,26.5843,26.8175,25.6766,25.8234,417460.176,0
+AUDC.US,D,20201119,000000,25.8234,25.9891,25.4325,25.7639,376669.44,0
+AUDC.US,D,20201120,000000,26.0486,26.5645,25.6379,26.1548,294958.944,0
+AUDC.US,D,20201123,000000,26.4474,27.8323,26.4276,27.5486,775472.544,0
+AUDC.US,D,20201124,000000,27.8998,28.504,27.002,27.2371,625259.376,0
+AUDC.US,D,20201125,000000,27.5774,27.753,26.9256,27.1587,169599.024,0
+AUDC.US,D,20201127,000000,27.2272,28.0367,27.13,27.7431,171561.6,0
+AUDC.US,D,20201130,000000,27.8026,27.8423,26.7788,27.2758,179902.8,0
+AUDC.US,D,20201201,000000,27.3155,27.7629,26.9831,27.5675,161742.672,0
+AUDC.US,D,20201202,000000,27.3155,27.5298,26.6329,27.3829,311104.08,0
+AUDC.US,D,20201203,000000,27.5585,28.2024,27.5486,27.6567,139817.664,0
+AUDC.US,D,20201204,000000,27.6171,27.6865,27.1587,27.6369,172217.808,0
+AUDC.US,D,20201207,000000,27.4514,28.3333,27.4514,27.6369,222833.52,0
+AUDC.US,D,20201208,000000,27.5298,27.6171,26.8958,26.8958,184814.784,0
+AUDC.US,D,20201209,000000,26.8363,26.8363,25.4911,25.7639,634727.52,0
+AUDC.US,D,20201210,000000,25.6667,26.7887,25.5496,26.5744,238197.456,0
+AUDC.US,D,20201211,000000,26.3403,26.7202,26.0565,26.6905,193255.776,0
+AUDC.US,D,20201214,000000,26.6905,27.1875,26.6032,26.6131,149375.52,0
+AUDC.US,D,20201215,000000,26.7401,26.8075,26.2718,26.4663,146545.056,0
+AUDC.US,D,20201216,000000,26.6131,26.75,25.9792,26.5446,194994.576,0
+AUDC.US,D,20201217,000000,26.7202,26.9931,26.3204,26.5843,154482.048,0
+AUDC.US,D,20201218,000000,26.5933,27.4028,26.505,27.13,206651.088,0
+AUDC.US,D,20201221,000000,26.876,27.247,26.6032,26.7004,160677.216,0
+AUDC.US,D,20201222,000000,26.7004,27.7927,26.7004,27.6766,268686.432,0
+AUDC.US,D,20201223,000000,27.7827,28.9831,27.6369,27.8998,998564.112,0
+AUDC.US,D,20201224,000000,28.0466,28.3333,27.5298,27.8899,226008.72,0
+AUDC.US,D,20201228,000000,28.2123,28.2798,27.5972,27.9683,209251.728,0
+AUDC.US,D,20201229,000000,27.8621,28.1438,26.7599,26.9355,206371.872,0
+AUDC.US,D,20201230,000000,27.1399,27.5109,26.8175,27.1012,201971.952,0
+AUDC.US,D,20201231,000000,26.9732,27.0714,26.5357,26.8661,121893.408,0
+AUDC.US,D,20210104,000000,26.8075,27.0615,26.1151,26.7103,199697.904,0
+AUDC.US,D,20210105,000000,26.6607,28.0565,26.6607,27.9881,177316.272,0
+AUDC.US,D,20210106,000000,27.7242,28.4177,27.5972,27.9881,192872.736,0
+AUDC.US,D,20210107,000000,28.5139,28.7788,28.0853,28.504,179740.512,0
+AUDC.US,D,20210108,000000,28.4752,28.9345,28.3145,28.6696,172411.344,0
+AUDC.US,D,20210111,000000,27.9187,29.0605,27.8323,28.4653,243294.912,0
+AUDC.US,D,20210112,000000,28.3681,28.8552,28.1756,28.749,260571.024,0
+AUDC.US,D,20210113,000000,28.9246,29.1071,28.5337,28.7391,191049.264,0
+AUDC.US,D,20210114,000000,28.5536,30.0556,28.5536,30.0357,298729.872,0
+AUDC.US,D,20210115,000000,30.0357,30.6885,29.2748,29.9573,476634.816,0
+AUDC.US,D,20210119,000000,30.5228,31.2252,30.2312,31.0109,542079.216,0
+AUDC.US,D,20210120,000000,31.244,31.8988,31.0595,31.4008,661359.888,0
+AUDC.US,D,20210121,000000,32.0933,32.0933,30.2708,31.3333,287679.168,0
+AUDC.US,D,20210122,000000,31.0595,32.2887,30.2579,31.995,385250.544,0
+AUDC.US,D,20210125,000000,32.7569,33.3899,31.9474,32.8442,538588.512,0
+AUDC.US,D,20210126,000000,34.7946,35.7232,30.8938,32.123,889775.712,0
+AUDC.US,D,20210127,000000,31.2063,31.2063,29.8115,30.4365,489036.24,0
+AUDC.US,D,20210128,000000,30.2312,30.3085,28.7887,29.4008,381938.256,0
+AUDC.US,D,20210129,000000,29.2063,29.5298,28.6131,29.255,255406.032,0
+AUDC.US,D,20210201,000000,29.626,30.748,29.2649,30.6786,311293.584,0
+AUDC.US,D,20210202,000000,31.0595,31.4296,29.7718,29.997,310592.016,0
+AUDC.US,D,20210203,000000,30.377,31.1081,30.0853,30.2798,297217.872,0
+AUDC.US,D,20210204,000000,30.1815,30.5327,29.129,29.4802,370244.448,0
+AUDC.US,D,20210205,000000,29.4008,29.9187,29.255,29.6062,251159.328,0
+AUDC.US,D,20210208,000000,29.8313,31.0109,29.8313,30.6597,311690.736,0
+AUDC.US,D,20210209,000000,30.7083,32.123,30.6885,31.7133,264842.928,0
+AUDC.US,D,20210210,000000,31.8304,31.8839,30.6597,30.6885,180612.432,0
+AUDC.US,D,20210211,000000,30.4742,30.7679,29.4504,29.7718,227406.816,0
+AUDC.US,D,20210212,000000,29.5863,30.0853,29.255,30.0853,97535.088,0
+AUDC.US,D,20210216,000000,30.2411,30.5724,29.6161,29.6458,183227.184,0
+AUDC.US,D,20210217,000000,29.3522,29.8611,29.126,29.3423,186413.472,0
+AUDC.US,D,20210218,000000,28.9206,29.4296,28.3313,29.3323,256797.072,0
+AUDC.US,D,20210219,000000,29.4097,30.5179,29.3958,30.4405,225991.584,0
+AUDC.US,D,20210222,000000,29.7331,29.8423,29.0675,29.6756,223428.24,0
+AUDC.US,D,20210223,000000,28.6944,29.5565,27.254,28.871,369300.96,0
+AUDC.US,D,20210224,000000,28.6746,29.5288,28.6548,29.4792,120538.656,0
+AUDC.US,D,20210225,000000,28.9306,29.8909,28.3125,28.381,149984.352,0
+AUDC.US,D,20210226,000000,28.3413,28.6071,27.3323,27.9296,192353.616,0
+AUDC.US,D,20210301,000000,28.1845,28.8909,28.0575,28.6944,161590.464,0
+AUDC.US,D,20210302,000000,28.4692,28.9206,27.9395,28.0278,437579.856,0
+AUDC.US,D,20210303,000000,28.2044,28.6845,27.7054,27.7054,379464.624,0
+AUDC.US,D,20210304,000000,27.6954,27.9792,27.0179,27.5764,338623.488,0
+AUDC.US,D,20210305,000000,27.6161,28.2143,26.9306,27.9008,232251.264,0
+AUDC.US,D,20210308,000000,27.5476,28.0278,27.1161,27.1161,173500.992,0
+AUDC.US,D,20210309,000000,27.6458,28.6071,27.6458,28.0278,292046.832,0
+AUDC.US,D,20210310,000000,28.3224,28.5079,27.9692,28.1359,151707.024,0
+AUDC.US,D,20210311,000000,28.5476,29.6756,28.4792,29.371,141231.888,0
+AUDC.US,D,20210312,000000,29.0575,29.3373,28.5079,28.7927,162229.536,0
+AUDC.US,D,20210315,000000,28.9593,29.4296,28.8313,29.126,109418.4,0
+AUDC.US,D,20210316,000000,29.3125,29.3621,28.5774,28.9008,383152.896,0
+AUDC.US,D,20210317,000000,28.4792,28.8859,28.1359,28.627,111511.008,0
+AUDC.US,D,20210318,000000,27.8423,28.4107,27.8423,28.2639,180089.28,0
+AUDC.US,D,20210319,000000,27.6458,28.371,27.0972,28.126,298595.808,0
+AUDC.US,D,20210322,000000,28.1756,28.6845,27.881,28.126,109765.152,0
+AUDC.US,D,20210323,000000,28.1161,28.5278,27.5962,27.6458,111843.648,0
+AUDC.US,D,20210324,000000,27.8224,27.8224,26.4692,26.5972,188767.152,0
+AUDC.US,D,20210325,000000,26.4107,26.5575,25.3909,26.2927,307143.648,0
+AUDC.US,D,20210326,000000,26.2341,27.1458,25.9593,26.9306,250812.576,0
+AUDC.US,D,20210329,000000,26.8909,27.3423,26.1558,26.3611,191438.352,0
+AUDC.US,D,20210330,000000,26.0774,26.4306,25.8909,26.1855,161780.976,0
+AUDC.US,D,20210331,000000,26.1756,26.8026,26.0962,26.4504,113287.104,0
+AUDC.US,D,20210401,000000,26.8313,27.5575,26.5913,27.1657,131414.976,0
+AUDC.US,D,20210405,000000,27.4494,27.7431,27.1845,27.7331,187903.296,0
+AUDC.US,D,20210406,000000,27.626,28.0377,27.626,27.881,244724.256,0
+AUDC.US,D,20210407,000000,27.881,29.0575,27.881,28.9206,372064.896,0
+AUDC.US,D,20210408,000000,29.2143,29.999,29.2143,29.9008,240900.912,0
+AUDC.US,D,20210409,000000,29.6458,30.3313,29.6359,30.3313,205608.816,0
+AUDC.US,D,20210412,000000,30.0278,30.2341,29.6012,30.1944,160999.776,0
+AUDC.US,D,20210413,000000,30.3214,30.7341,30.1895,30.6944,219477.888,0
+AUDC.US,D,20210414,000000,30.7242,31.3224,30.249,30.3909,167016.528,0
+AUDC.US,D,20210415,000000,30.4782,30.5675,30.2044,30.498,131997.6,0
+AUDC.US,D,20210416,000000,30.381,30.6548,30.2341,30.4206,86602.32,0
+AUDC.US,D,20210419,000000,30.126,30.2242,29.2927,29.3224,203189.616,0
+AUDC.US,D,20210420,000000,29.5288,29.5288,28.8125,29.1657,139623.12,0
+AUDC.US,D,20210421,000000,28.9891,29.5476,28.9841,29.5089,85007.664,0
+AUDC.US,D,20210422,000000,29.3423,29.7431,29.2728,29.4097,94168.368,0
+AUDC.US,D,20210423,000000,29.5089,29.8611,29.3125,29.6657,84324.24,0
+AUDC.US,D,20210426,000000,30.0089,30.4405,29.881,30.1558,111185.424,0
+AUDC.US,D,20210427,000000,31.2728,31.9395,30.4782,31.8611,413005.824,0
+AUDC.US,D,20210428,000000,31.9395,31.9593,29.381,29.7044,362278.224,0
+AUDC.US,D,20210429,000000,29.9792,29.999,29.1062,29.7242,117376.56,0
+AUDC.US,D,20210430,000000,29.5387,30.3413,29.1756,30.2044,166552.848,0
+AUDC.US,D,20210503,000000,30.3512,30.6845,29.0675,29.3125,418627.44,0
+AUDC.US,D,20210504,000000,29.1161,29.4692,28.0873,29.2728,438991.056,0
+AUDC.US,D,20210505,000000,29.3423,30.0476,29.3423,30.0089,218968.848,0
+AUDC.US,D,20210506,000000,29.8423,30.5377,29.7927,30.4008,250544.448,0
+AUDC.US,D,20210507,000000,30.6746,31.1062,30.2341,31.0278,200148.48,0
+AUDC.US,D,20210510,000000,30.2738,30.744,30.0089,30.4782,187234.992,0
+AUDC.US,D,20210511,000000,29.3224,31.0774,29.3224,30.6359,164239.488,0
+AUDC.US,D,20210512,000000,30.244,30.5823,30.2242,30.381,177586.416,0
+AUDC.US,D,20210513,000000,30.5079,30.9206,30.3462,30.4881,162681.12,0
+AUDC.US,D,20210514,000000,30.7341,31.2728,30.5377,31.1944,116650.8,0
+AUDC.US,D,20210517,000000,31.1062,31.6062,30.7044,31.3522,163964.304,0
+AUDC.US,D,20210518,000000,31.4692,31.6756,31.121,31.2728,161863.632,0
+AUDC.US,D,20210519,000000,30.6944,31.2728,30.3909,31.2044,84536.928,0
+AUDC.US,D,20210520,000000,31.1944,32.371,31.1944,32.371,136259.424,0
+AUDC.US,D,20210521,000000,32.5278,33.1558,32.2242,32.4881,152587.008,0
+AUDC.US,D,20210524,000000,32.4504,32.744,32.0179,32.126,152404.56,0
+AUDC.US,D,20210525,000000,32.0476,32.1062,31.4196,31.4196,86406.768,0
+AUDC.US,D,20210526,000000,31.126,31.9494,30.7927,31.8323,139603.968,0
+AUDC.US,D,20210527,000000,31.881,32.1161,31.6161,31.6944,66292.128,0
+AUDC.US,D,20210528,000000,31.7242,32.0774,31.6458,31.6558,58551.696,0
+AUDC.US,D,20210601,000000,31.499,31.6657,30.9296,31.0774,96687.36,0
+AUDC.US,D,20210602,000000,31.0377,31.6558,30.9444,31.5188,198479.232,0
+AUDC.US,D,20210603,000000,31.0675,32.3512,30.5377,32.2639,156964.752,0
+AUDC.US,D,20210604,000000,32.3115,32.9395,32.2927,32.4782,119480.256,0
+AUDC.US,D,20210607,000000,32.4206,32.7827,32.2044,32.6845,132518.736,0
+AUDC.US,D,20210608,000000,32.7927,33.248,32.6944,33.0476,205031.232,0
+AUDC.US,D,20210609,000000,33.1062,33.2143,32.5278,32.6548,95968.656,0
+AUDC.US,D,20210610,000000,32.5278,33.2044,32.5179,33.1756,95511.024,0
+AUDC.US,D,20210611,000000,33.3026,33.3026,32.6895,32.7728,54984.384,0
+AUDC.US,D,20210614,000000,32.881,33.4296,32.7927,33.0179,175970.592,0
+AUDC.US,D,20210615,000000,32.9792,33.0863,32.4405,32.8125,112245.84,0
+AUDC.US,D,20210616,000000,32.7341,33.2331,32.3909,32.881,136119.312,0
+AUDC.US,D,20210617,000000,32.626,33.3423,32.4504,32.9395,178663.968,0
+AUDC.US,D,20210618,000000,32.7728,33.1458,32.5377,33.0179,120517.488,0
+AUDC.US,D,20210621,000000,33.1845,34.4881,32.871,34.1746,250313.616,0
+AUDC.US,D,20210622,000000,34.5278,35.1458,33.881,34.0962,149149.728,0
+AUDC.US,D,20210623,000000,34.3611,34.498,33.9296,34.1448,81890.928,0
+AUDC.US,D,20210624,000000,34.498,34.626,34.0278,34.2738,51517.872,0
+AUDC.US,D,20210625,000000,34.3909,34.5179,33.9296,34.3214,46625.04,0
+AUDC.US,D,20210628,000000,34.3214,34.7242,34.2639,34.498,126797.328,0
+AUDC.US,D,20210629,000000,34.4494,34.8909,34.3115,34.8313,95067.504,0
+AUDC.US,D,20210630,000000,33.998,34.1448,32.1845,32.4405,379502.928,0
+AUDC.US,D,20210701,000000,32.5972,32.9296,32.126,32.7728,133087.248,0
+AUDC.US,D,20210702,000000,32.8512,32.9008,32.1756,32.5972,82858.608,0
+AUDC.US,D,20210706,000000,32.9107,32.9107,32.1548,32.5873,82601.568,0
+AUDC.US,D,20210707,000000,32.8026,32.9792,32.2143,32.5675,120859.2,0
+AUDC.US,D,20210708,000000,31.8909,32.5079,31.5377,32.254,108473.904,0
+AUDC.US,D,20210709,000000,32.4504,32.8214,32.0278,32.4504,69290.928,0
+AUDC.US,D,20210712,000000,32.4504,32.7341,32.244,32.5675,99756.72,0
+AUDC.US,D,20210713,000000,32.4683,32.8909,32.1458,32.3909,101563.056,0
+AUDC.US,D,20210714,000000,32.4881,32.5972,31.6359,31.9196,102984.336,0
+AUDC.US,D,20210715,000000,31.9395,31.9792,31.0179,31.3899,168624.288,0
+AUDC.US,D,20210716,000000,31.4097,31.7629,31.0962,31.3125,265020.336,0
+AUDC.US,D,20210719,000000,30.9107,31.8125,30.8611,31.4296,144394.992,0
+AUDC.US,D,20210720,000000,31.6062,32.2927,31.0476,31.9107,144707.472,0
+AUDC.US,D,20210721,000000,31.9107,32.0377,31.5466,31.8909,90732.096,0
+AUDC.US,D,20210722,000000,31.8125,32,31.2629,31.7827,91055.664,0
+AUDC.US,D,20210723,000000,31.9008,31.9008,31.0129,31.6558,122538.528,0
+AUDC.US,D,20210726,000000,31.7629,31.9692,30.999,31.2629,194953.248,0
+AUDC.US,D,20210727,000000,30.6548,31.1558,29.0962,30.7778,325895.472,0
+AUDC.US,D,20210728,000000,30.6647,31.5466,30.6071,31.4196,188998.992,0
+AUDC.US,D,20210729,000000,31.626,32.3115,31.371,32.2827,120219.12,0
+AUDC.US,D,20210730,000000,32.0675,32.3413,31.8125,32.1161,87588.144,0
+AUDC.US,D,20210802,000000,32.1161,32.2589,31.4593,31.4891,100412.928,0
+AUDC.US,D,20210803,000000,31.371,31.4692,30.9008,31.3621,126245.952,0
+AUDC.US,D,20210804,000000,31.3224,31.3621,30.9494,31.126,137484.144,0
+AUDC.US,D,20210805,000000,31.2728,31.5466,31.126,31.5377,129603.6,0
+AUDC.US,D,20210806,000000,31.4494,31.7123,31.0675,31.4792,78669.36,0
+AUDC.US,D,20210809,000000,31.2927,31.4196,30.8909,30.9107,349980.624,0
+AUDC.US,D,20210810,000000,31.0486,31.1766,30.6151,30.6339,120983.184,0
+AUDC.US,D,20210811,000000,30.8214,30.999,30.4375,30.9107,121538.592,0
+AUDC.US,D,20210812,000000,30.9296,32.5069,30.9058,32.4286,150663.744,0
+AUDC.US,D,20210813,000000,32.3095,32.8224,32.0685,32.1815,137014.416,0
+AUDC.US,D,20210816,000000,31.9851,32.4673,31.6895,32.0734,115562.16,0
+AUDC.US,D,20210817,000000,31.6101,32.1032,31.2401,31.8373,185235.12,0
+AUDC.US,D,20210818,000000,31.9851,32.4772,31.8661,31.9554,72122.4,0
+AUDC.US,D,20210819,000000,31.63,32.4573,31.4524,32.4286,143077.536,0
+AUDC.US,D,20210820,000000,32.4286,32.5665,32.1329,32.1915,65033.136,0
+AUDC.US,D,20210823,000000,32.1131,32.5268,31.9454,32.1429,85089.312,0
+AUDC.US,D,20210824,000000,32.2014,32.2371,31.7778,32.0238,67110.624,0
+AUDC.US,D,20210825,000000,31.995,32.3194,31.9157,32.0933,56737.296,0
+AUDC.US,D,20210826,000000,31.9653,32.251,31.6984,31.7183,72204.048,0
+AUDC.US,D,20210827,000000,31.748,32.4087,31.748,32.2312,93230.928,0
+AUDC.US,D,20210830,000000,32.0833,32.3194,31.6647,31.7877,108916.416,0
+AUDC.US,D,20210831,000000,31.6895,31.9157,30.7728,30.8512,167154.624,0
+AUDC.US,D,20210901,000000,31.1369,32.2113,31.1369,31.995,152090.064,0
+AUDC.US,D,20210902,000000,31.876,32.7044,31.7827,32.5466,215175.744,0
+AUDC.US,D,20210903,000000,32.4871,32.9018,32.4385,32.6448,78586.704,0
+AUDC.US,D,20210907,000000,32.5466,32.7629,32.2609,32.369,73937.808,0
+AUDC.US,D,20210908,000000,32.3095,32.5962,32.1329,32.3194,112845.6,0
+AUDC.US,D,20210909,000000,32.2808,32.3095,31.1865,31.6984,100057.104,0
+AUDC.US,D,20210910,000000,31.8373,31.8373,31.0923,31.2649,87168.816,0
+AUDC.US,D,20210913,000000,31.2351,31.9752,30.6835,31.6696,231973.056,0
+AUDC.US,D,20210914,000000,31.4921,31.63,31.127,31.3442,90725.04,0
+AUDC.US,D,20210915,000000,31.2262,31.7183,30.8413,31.6696,93157.344,0
+AUDC.US,D,20210916,000000,31.7381,32.2808,31.4921,32.2808,55647.648,0
+AUDC.US,D,20210917,000000,32.2907,32.4673,31.6498,31.876,83101.536,0
+AUDC.US,D,20210920,000000,31.2351,31.4127,30.7232,30.9792,64421.28,0
+AUDC.US,D,20210921,000000,30.9395,31.6399,30.9296,31.5704,115568.208,0
+AUDC.US,D,20210922,000000,31.6796,31.879,31.3929,31.5605,58066.848,0
+AUDC.US,D,20210923,000000,31.6399,32.9702,31.5407,32.9018,141639.12,0
+AUDC.US,D,20210924,000000,32.6349,33.2073,32.1131,32.9405,85924.944,0
+AUDC.US,D,20210927,000000,32.8125,33.0099,32.0437,32.379,45661.392,0
+AUDC.US,D,20210928,000000,32.0734,32.6062,31.9058,32.2808,136230.192,0
+AUDC.US,D,20210929,000000,32.2907,32.4365,31.6796,32.3095,44871.12,0
+AUDC.US,D,20210930,000000,32.4187,32.6746,31.6935,32.0734,81318.384,0
+AUDC.US,D,20211001,000000,31.8661,32.6548,31.6637,32.4673,76442.688,0
+AUDC.US,D,20211004,000000,32.2113,32.5069,31.8125,31.9851,68451.264,0
+AUDC.US,D,20211005,000000,32.251,32.5367,32.1518,32.2708,71028.72,0
+AUDC.US,D,20211006,000000,31.995,32.2163,31.5407,31.7579,34846.56,0
+AUDC.US,D,20211007,000000,32.3988,32.6548,32.0833,32.1478,37855.44,0
+AUDC.US,D,20211008,000000,32.4286,32.4286,31.7679,32.2312,52375.68,0
+AUDC.US,D,20211011,000000,32.5268,33.2758,32.5268,32.7927,100332.288,0
+AUDC.US,D,20211012,000000,32.7143,33.6508,32.7143,32.9901,120404.592,0
+AUDC.US,D,20211013,000000,33.5516,35.2966,33.4435,35.2768,248398.416,0
+AUDC.US,D,20211014,000000,36.3313,36.4692,34.8631,35.1885,122876.208,0
+AUDC.US,D,20211015,000000,34.9613,35.6121,34.9216,35.5625,120840.048,0
+AUDC.US,D,20211018,000000,35.6121,36.0605,34.9018,34.9911,101831.184,0
+AUDC.US,D,20211019,000000,34.9018,35.4444,34.8929,35.2073,57593.088,0
+AUDC.US,D,20211020,000000,35.4841,35.7411,35.2867,35.4841,92244.096,0
+AUDC.US,D,20211021,000000,35.1885,35.3601,33.374,33.8185,165775.68,0
+AUDC.US,D,20211022,000000,33,33.5714,32.5367,33.4435,150350.256,0
+AUDC.US,D,20211025,000000,33.3552,34.1825,33.1776,33.4335,186168.528,0
+AUDC.US,D,20211026,000000,34.005,34.005,32.1815,33.6409,457296.336,0
+AUDC.US,D,20211027,000000,33.4137,33.7391,33.128,33.4435,154823.76,0
+AUDC.US,D,20211028,000000,33.6796,34.5575,33.6796,34.1339,112537.152,0
+AUDC.US,D,20211029,000000,33.9762,34.9415,33.9762,34.9315,98244.72,0
+AUDC.US,D,20211101,000000,34.9812,35.375,34.5962,34.8234,85283.856,0
+AUDC.US,D,20211102,000000,34.9911,35.3165,34.7351,34.9315,71589.168,0
+AUDC.US,D,20211103,000000,34.7837,35.9276,34.7837,35.7202,109756.08,0
+AUDC.US,D,20211104,000000,35.8095,36.2232,35.0496,35.2669,90168.624,0
+AUDC.US,D,20211105,000000,35.4544,35.6696,34.873,35.375,59032.512,0
+AUDC.US,D,20211108,000000,35.4345,35.4841,34.6359,34.8433,81011.952,0
+AUDC.US,D,20211109,000000,34.9018,35.0694,34.6458,34.7937,101763.648,0
+AUDC.US,D,20211110,000000,34.7252,35.2867,34.6796,35.0694,74948.832,0
+AUDC.US,D,20211111,000000,35.1786,35.996,35.1786,35.9474,74593.008,0
+AUDC.US,D,20211112,000000,35.9177,36.3115,35.4742,35.7401,53763.696,0
+AUDC.US,D,20211115,000000,35.7996,36.0903,35.4841,35.8978,36982.512,0
+AUDC.US,D,20211116,000000,35.9276,36.1538,35.6806,36.0258,76223.952,0
+AUDC.US,D,20211117,000000,36.0952,36.8145,35.8383,36.4692,137804.688,0
+AUDC.US,D,20211118,000000,36.4692,36.6567,35.9157,36.2679,69378.624,0
+AUDC.US,D,20211119,000000,36.1736,36.4692,35.1389,35.1587,66340.512,0
+AUDC.US,D,20211122,000000,35.4444,35.9762,35.129,35.3552,155243.088,0
+AUDC.US,D,20211123,000000,35.4147,35.4147,34.3899,34.9117,66280.032,0
+AUDC.US,D,20211124,000000,34.744,35.0794,34.3016,34.6855,68638.752,0
+AUDC.US,D,20211126,000000,34.252,34.7202,33.8185,34.4484,77453.712,0
+AUDC.US,D,20211129,000000,34.7351,35.001,34.5079,34.7054,78385.104,0
+AUDC.US,D,20211130,000000,34.5079,34.7937,33.8869,34.1627,90990.144,0
+AUDC.US,D,20211201,000000,34.6657,34.9415,33.5228,33.6111,148628.592,0
+AUDC.US,D,20211202,000000,33.5913,34.0367,33.2262,33.9464,72677.808,0
+AUDC.US,D,20211203,000000,33.8671,34.38,33.2708,33.4931,79809.408,0
+AUDC.US,D,20211206,000000,33.749,34.005,33.4335,33.877,73940.832,0
+AUDC.US,D,20211207,000000,34.5675,35.1885,34.5675,34.7639,98456.4,0
+AUDC.US,D,20211208,000000,34.8929,35.3651,34.7351,35.1587,54321.12,0
+AUDC.US,D,20211209,000000,34.9712,35.3462,34.8036,35.0794,98997.696,0
+AUDC.US,D,20211210,000000,35.2173,35.504,34.8036,35.3948,39718.224,0
+AUDC.US,D,20211213,000000,35.3363,35.3363,33.8472,34.4484,56220.192,0
+AUDC.US,D,20211214,000000,34.0546,34.4097,33.5714,33.9464,77772.24,0
+AUDC.US,D,20211215,000000,34.1141,34.9415,33.4633,34.4782,113323.392,0
+AUDC.US,D,20211216,000000,34.9613,35.0595,33.1498,33.3452,267638.112,0
+AUDC.US,D,20211217,000000,32.8631,34.1627,32.8631,33.4534,100938.096,0
+AUDC.US,D,20211220,000000,33.0198,33.503,32.8323,33.4137,88300.8,0
+AUDC.US,D,20211221,000000,33.9266,34.4097,33.7589,34.1528,58129.344,0
+AUDC.US,D,20211222,000000,34.0149,34.1925,33.3839,33.7788,154389.312,0
+AUDC.US,D,20211223,000000,33.7688,34.2321,33.4554,33.749,77979.888,0
+AUDC.US,D,20211227,000000,33.9067,34.5873,33.7093,34.3502,167909.616,0
+AUDC.US,D,20211228,000000,34.5774,34.5774,33.9663,34.1141,82967.472,0
+AUDC.US,D,20211229,000000,34.2024,34.8234,34.124,34.3105,118298.88,0
+AUDC.US,D,20211230,000000,34.4385,34.6855,34.1925,34.2718,85206.24,0
+AUDC.US,D,20211231,000000,34.3304,34.7351,34.1627,34.2421,66103.632,0
+AUDC.US,D,20220103,000000,34.7054,35.1488,34.5962,35.0496,107643.312,0
+AUDC.US,D,20220104,000000,35.0496,35.1488,33.2262,33.5714,121929.696,0
+AUDC.US,D,20220105,000000,33.5714,33.8869,33.1974,33.1974,121925.664,0
+AUDC.US,D,20220106,000000,33.0982,33.4583,32.6448,33.0595,95599.728,0
+AUDC.US,D,20220107,000000,33.0982,33.4831,32.7391,33.0298,298195.632,0
+AUDC.US,D,20220110,000000,32.9603,33.2847,32.4534,33.0784,151826.976,0
+AUDC.US,D,20220111,000000,33.3552,34.252,33.1379,33.5129,409061.52,0
+AUDC.US,D,20220112,000000,33.5317,33.9663,33.2758,33.4534,85781.808,0
+AUDC.US,D,20220113,000000,33.5317,33.7341,32.8125,32.8621,105663.6,0
+AUDC.US,D,20220114,000000,32.497,32.8026,31.6101,32.3095,133766.64,0
+AUDC.US,D,20220118,000000,31.9653,31.9653,30.3978,30.6438,166245.408,0
+AUDC.US,D,20220119,000000,30.8313,30.9891,30.1518,30.3879,122433.696,0
+AUDC.US,D,20220120,000000,30.753,31.0734,29.9147,29.9544,87490.368,0
+AUDC.US,D,20220121,000000,29.6786,30.0625,28.7222,28.8204,212516.64,0
+AUDC.US,D,20220124,000000,28.0317,29.245,27.5595,29.1558,190704.528,0
+AUDC.US,D,20220125,000000,28.8105,29.0675,27.8056,28.624,138271.392,0
+AUDC.US,D,20220126,000000,28.7817,28.998,27.6181,28.0228,143979.696,0
+AUDC.US,D,20220127,000000,28.5446,28.8502,27.6478,27.7659,178165.008,0
+AUDC.US,D,20220128,000000,27.756,27.8938,26.8095,27.7956,97365.744,0
+AUDC.US,D,20220131,000000,28.0516,29.4613,28.0516,29.1954,216738.144,0
+AUDC.US,D,20220201,000000,28.7222,31.1389,28.2242,29.8462,374260.32,0
+AUDC.US,D,20220202,000000,29.3829,29.4911,27.2044,27.6379,170345.952,0
+AUDC.US,D,20220203,000000,26.8393,27.5198,26.4454,27.125,175093.632,0
+AUDC.US,D,20220204,000000,27.1448,27.6577,26.6617,27.2044,134238.384,0
+AUDC.US,D,20220207,000000,27.0863,27.6974,26.6617,26.8006,134153.712,0
+AUDC.US,D,20220208,000000,26.6915,27.1647,26.623,26.9286,137289.6,0
+AUDC.US,D,20220209,000000,27.1944,27.628,26.8492,27.4603,124403.328,0
+AUDC.US,D,20220210,000000,26.9187,28.3185,26.9187,27.5784,114439.248,0
+AUDC.US,D,20220211,000000,27.5784,27.7956,27.2728,27.4901,122977.008,0
+AUDC.US,D,20220214,000000,27.629,27.9266,27.5506,27.7778,100748.592,0
+AUDC.US,D,20220215,000000,28.0655,28.2242,27.7679,28.1349,110217.744,0
+AUDC.US,D,20220216,000000,28.0258,28.373,27.8472,28.2044,79388.064,0
+AUDC.US,D,20220217,000000,27.8869,28.0754,27.6488,27.8175,118835.136,0
+AUDC.US,D,20220218,000000,27.7679,28.373,27.5694,27.6786,244620.432,0
+AUDC.US,D,20220222,000000,27.2123,28.0258,27.1726,27.6488,138308.688,0
+AUDC.US,D,20220223,000000,27.6984,27.8472,26.9643,27.004,100155.888,0
+AUDC.US,D,20220224,000000,25.9821,27.748,25.9712,27.6389,123169.536,0
+AUDC.US,D,20220225,000000,27.7381,28.5317,27.6587,28.5119,118404.72,0
+AUDC.US,D,20220228,000000,27.9167,28.2242,27.748,28.1151,128628.864,0
+AUDC.US,D,20220301,000000,27.8075,28.0109,27.3065,27.4802,122114.16,0
+AUDC.US,D,20220302,000000,27.4702,28.3234,27.3313,28.1349,147398.832,0
+AUDC.US,D,20220303,000000,28.2639,28.2639,27.6885,27.8472,87150.672,0
+AUDC.US,D,20220304,000000,27.5496,27.8175,27.3214,27.5694,81036.144,0
+AUDC.US,D,20220307,000000,27.0437,27.3611,26.1508,26.1806,201803.616,0
+AUDC.US,D,20220308,000000,26.1409,27.0833,26.0317,26.5079,164895.696,0
+AUDC.US,D,20220309,000000,26.9742,27.8274,26.9444,27.5694,123048.576,0
+AUDC.US,D,20220310,000000,27.1528,27.6786,26.8155,27.3016,81484.704,0
+AUDC.US,D,20220311,000000,27.3512,27.3512,26.0219,26.2401,125806.464,0
+AUDC.US,D,20220314,000000,26.4087,26.4286,25.1587,25.4365,135437.904,0
+AUDC.US,D,20220315,000000,25.4762,25.9921,25.4067,25.8433,89740.224,0
+AUDC.US,D,20220316,000000,26.0417,26.5972,25.7937,26.4583,51285.024,0
+AUDC.US,D,20220317,000000,26.4583,27.0393,25.9028,26.8254,49520.016,0
+AUDC.US,D,20220318,000000,26.6964,27.1974,26.6443,26.9643,64464.624,0
+AUDC.US,D,20220321,000000,26.7758,27.1101,26.6369,27.0238,53112.528,0
+AUDC.US,D,20220322,000000,27.0238,27.6389,27.004,27.0734,82128.816,0
+AUDC.US,D,20220323,000000,26.7857,27.3413,26.5972,26.6964,41626.368,0
+AUDC.US,D,20220324,000000,26.7708,26.8056,26.3194,26.4385,79263.072,0
+AUDC.US,D,20220325,000000,26.5278,26.5278,25.7044,26.0119,40311.936,0
+AUDC.US,D,20220328,000000,26.0714,26.129,25.3274,25.7242,121384.368,0
+AUDC.US,D,20220329,000000,26.0516,26.3095,25.9425,26.1508,102348.288,0
+AUDC.US,D,20220330,000000,25.9921,26.1905,25.2927,25.4266,44347.968,0
+AUDC.US,D,20220331,000000,25.248,25.4861,25.119,25.3472,78859.872,0
+AUDC.US,D,20220401,000000,25.4762,25.6151,24.8016,25.1389,77626.08,0
+AUDC.US,D,20220404,000000,25.0298,26.4187,24.9206,26.369,185474.016,0
+AUDC.US,D,20220405,000000,26.2599,26.3889,25.2778,25.5754,52258.752,0
+AUDC.US,D,20220406,000000,25.1984,25.2381,24.8408,25.0694,38424.96,0
+AUDC.US,D,20220407,000000,24.9802,25.2034,24.6974,24.9504,40330.08,0
+AUDC.US,D,20220408,000000,24.8016,25.2976,24.5734,24.6627,33409.152,0
+AUDC.US,D,20220411,000000,24.5536,24.8016,24.3155,24.4841,73357.2,0
+AUDC.US,D,20220412,000000,24.6329,25.1984,24.38,24.6429,67077.36,0
+AUDC.US,D,20220413,000000,24.5833,25.1487,24.5833,24.8909,44977.968,0
+AUDC.US,D,20220414,000000,24.9603,25.1786,24.623,24.7817,63828.576,0
+AUDC.US,D,20220418,000000,24.5933,24.8859,24.3254,24.494,80304.336,0
+AUDC.US,D,20220419,000000,24.5437,24.9206,24.3948,24.8016,55910.736,0
+AUDC.US,D,20220420,000000,24.9107,25.0794,24.4742,24.5734,45003.168,0
+AUDC.US,D,20220421,000000,24.6825,24.9405,24.3155,24.3452,65865.744,0
+AUDC.US,D,20220422,000000,24.3452,24.6036,23.5714,23.6607,60422.544,0
+AUDC.US,D,20220425,000000,23.8889,24.5337,23.6508,24.1071,83439.216,0
+AUDC.US,D,20220426,000000,23.7996,23.9286,22.9563,23.0456,60509.232,0
+AUDC.US,D,20220427,000000,22.9861,23.2341,22.4802,22.619,75457.872,0
+AUDC.US,D,20220428,000000,23.125,23.8988,23.0754,23.7996,125174.448,0
+AUDC.US,D,20220429,000000,23.6111,23.8591,23.1647,23.3433,79764.048,0
+AUDC.US,D,20220502,000000,22.1627,23.0357,21.4782,21.6369,337930.992,0
+AUDC.US,D,20220503,000000,21.3591,22.3611,20.8333,22.3611,224243.712,0
+AUDC.US,D,20220504,000000,22.3115,22.6984,21.8849,22.6984,115559.136,0
+AUDC.US,D,20220505,000000,22.371,22.5,21.8552,22.1627,103517.568,0
+AUDC.US,D,20220506,000000,21.9643,22.0703,21.5079,21.9147,97743.744,0
+AUDC.US,D,20220509,000000,21.1012,21.4844,21.0317,21.2302,136626.336,0
+AUDC.US,D,20220510,000000,21.5774,21.994,20.8433,21.1409,262977.12,0
+AUDC.US,D,20220511,000000,21.0714,21.1607,19.6528,19.9206,135845.136,0
+AUDC.US,D,20220512,000000,19.6925,20.3175,19.4643,19.9603,132562.08,0
+AUDC.US,D,20220513,000000,20.2976,20.6647,20,20.4266,259931.952,0
+AUDC.US,D,20220516,000000,20.2381,21.1508,20.0595,20.9127,177306.192,0
+AUDC.US,D,20220517,000000,21.3095,21.9246,21.1409,21.8254,113781.024,0
+AUDC.US,D,20220518,000000,21.4286,22.1925,20.9921,21.121,104312.88,0
+AUDC.US,D,20220519,000000,20.8829,21.6567,20.8333,21.3591,110192.544,0
+AUDC.US,D,20220520,000000,21.4683,21.627,20.625,20.9722,101856.384,0
+AUDC.US,D,20220523,000000,21.0813,21.9345,20.9127,21.8353,173409.264,0
+AUDC.US,D,20220524,000000,21.4087,22.2718,21.3095,22.0238,175251.888,0
+AUDC.US,D,20220525,000000,21.8651,22.3214,21.8651,21.9841,179615.52,0
+AUDC.US,D,20220526,000000,22.1429,22.9563,22.123,22.3214,200263.392,0
+AUDC.US,D,20220527,000000,22.5496,22.9167,22.5298,22.6786,243255.6,0
+AUDC.US,D,20220531,000000,22.6984,22.9663,22.3065,22.7778,110140.128,0
+AUDC.US,D,20220601,000000,22.8274,23.0258,22.7083,22.9464,97576.416,0
+AUDC.US,D,20220602,000000,22.6091,23.5615,22.5893,23.3333,286343.568,0
+AUDC.US,D,20220603,000000,23.125,23.5119,22.6984,23.4127,449066.016,0
+AUDC.US,D,20220606,000000,23.5913,23.869,23.3532,23.6111,131963.328,0
+AUDC.US,D,20220607,000000,23.3234,23.9484,23.126,23.8194,125084.736,0
+AUDC.US,D,20220608,000000,23.8988,23.9484,23.5013,23.8194,161891.856,0
+AUDC.US,D,20220609,000000,23.631,23.7698,23.0357,23.1151,89185.824,0
+AUDC.US,D,20220610,000000,22.8968,23.1647,22.4802,22.6984,67204.368,0
+AUDC.US,D,20220613,000000,21.9841,22.2123,20.9921,21.2103,169565.76,0
+AUDC.US,D,20220614,000000,21.1111,21.4385,20.9251,21.0714,88559.856,0
+AUDC.US,D,20220615,000000,21.1508,22.1131,20.9325,21.8155,131760.72,0
+AUDC.US,D,20220616,000000,21.5079,21.5079,20.6002,20.8631,73077.984,0
+AUDC.US,D,20220617,000000,20.8433,21.6369,20.7937,20.8929,58501.296,0
+AUDC.US,D,20220621,000000,21.369,21.6121,21.2401,21.3889,51583.392,0
+AUDC.US,D,20220622,000000,21.2698,21.6289,21.2698,21.5377,44186.688,0
+AUDC.US,D,20220623,000000,21.627,21.8899,21.4683,21.7659,48671.28,0
+AUDC.US,D,20220624,000000,22.0536,22.2073,21.7659,21.994,63708.624,0
+AUDC.US,D,20220627,000000,22.252,22.6389,22.0238,22.3313,65392.992,0
+AUDC.US,D,20220628,000000,22.5099,22.6687,21.8254,21.8552,88348.176,0
+AUDC.US,D,20220629,000000,21.9742,22.0337,21.5699,21.9345,33746.832,0
+AUDC.US,D,20220630,000000,21.7857,22.0635,21.498,21.8651,43445.808,0
+AUDC.US,D,20220701,000000,21.8254,22.458,21.4931,22.0833,48437.424,0
+AUDC.US,D,20220705,000000,21.7857,22.123,21.5774,22.0734,34975.584,0
+AUDC.US,D,20220706,000000,22.0734,22.3512,21.9444,22.2222,40590.144,0
+AUDC.US,D,20220707,000000,22.0437,23.4623,22.0437,23.2837,123130.224,0
+AUDC.US,D,20220708,000000,23.0159,23.602,22.1671,22.8075,34044.192,0
+AUDC.US,D,20220711,000000,22.6389,22.6389,22.2024,22.2718,27510.336,0
+AUDC.US,D,20220712,000000,22.381,22.4405,21.8254,21.9444,36022.896,0
+AUDC.US,D,20220713,000000,21.6766,22.2817,21.6766,22.0635,38256.624,0
+AUDC.US,D,20220714,000000,21.9643,22.0337,21.5297,21.9246,39105.36,0
+AUDC.US,D,20220715,000000,22.0933,22.2917,21.8849,22.123,35544.096,0
+AUDC.US,D,20220718,000000,22.2917,22.4603,21.7361,21.9246,69474.384,0
+AUDC.US,D,20220719,000000,22.123,22.5,22.0188,22.4702,42911.568,0
+AUDC.US,D,20220720,000000,22.5298,23.4921,22.5298,23.2143,82178.208,0
+AUDC.US,D,20220721,000000,23.3631,24.0476,23.3036,24.0179,64155.168,0
+AUDC.US,D,20220722,000000,23.9484,24.2516,23.1749,23.4425,37817.136,0
+AUDC.US,D,20220725,000000,23.6806,23.7599,23.244,23.3532,93804.48,0
+AUDC.US,D,20220726,000000,23.3135,23.4474,22.9464,23.0456,43931.664,0
+AUDC.US,D,20220727,000000,23.0456,23.7004,22.9663,23.5317,73321.92,0
+AUDC.US,D,20220728,000000,23.5913,24.0575,23.5119,23.9385,75264.336,0
+AUDC.US,D,20220729,000000,23.9484,24.3849,23.5714,24.1071,84416.976,0
+AUDC.US,D,20220801,000000,23.7698,24.246,23.5714,23.8591,91733.04,0
+AUDC.US,D,20220802,000000,21.9544,22.6091,21.0665,22.1627,229756.464,0
+AUDC.US,D,20220803,000000,22.0833,22.252,21.4881,21.5179,82494.72,0
+AUDC.US,D,20220804,000000,21.6369,21.9048,21.2202,21.7262,95160.24,0
+AUDC.US,D,20220805,000000,21.6667,21.8304,21.3095,21.6667,61959.744,0
+AUDC.US,D,20220808,000000,21.875,22.3363,21.7758,21.9147,67627.728,0
+AUDC.US,D,20220809,000000,21.9345,21.9345,21.0813,21.2698,156982.896,0
+AUDC.US,D,20220810,000000,21.5377,22.6885,21.5377,22.5992,166934.88,0
+AUDC.US,D,20220811,000000,22.7679,23.0135,22.1627,22.3016,45441.648,0
+AUDC.US,D,20220812,000000,22.4206,22.7877,22.4008,22.7877,49460.544,0
+AUDC.US,D,20220815,000000,22.3115,22.7282,22.2917,22.5,43005.312,0
+AUDC.US,D,20220816,000000,22.3,22.71,22.25,22.67,44199,0
+AUDC.US,D,20220817,000000,22.23,22.9,22.19,22.82,99397,0
+AUDC.US,D,20220818,000000,22.77,23.48,22.74,23.44,40306,0
+AUDC.US,D,20220819,000000,23.13,23.4,22.95,23.03,61076,0
+AUDC.US,D,20220822,000000,22.74,22.91,22.46,22.57,48341,0
+AUDC.US,D,20220823,000000,22.435,22.72,22.3291,22.44,39937,0
+AUDC.US,D,20220824,000000,22.35,22.9,22.35,22.7,44485,0
+AUDC.US,D,20220825,000000,22.72,23.13,22.69,22.77,61147,0
+AUDC.US,D,20220826,000000,22.87,23.3439,22.28,22.52,54365,0
+AUDC.US,D,20220829,000000,22.23,22.38,22.07,22.07,43276,0
+AUDC.US,D,20220830,000000,22.25,22.59,22.07,22.58,76106,0
+AUDC.US,D,20220831,000000,22.48,22.63,21.95,22.25,99882,0
+AUDC.US,D,20220901,000000,21.98,22.33,21.8,22.1,71314,0
+AUDC.US,D,20220902,000000,22.37,22.645,21.7523,22.18,53516,0
+AUDC.US,D,20220906,000000,22.18,22.2,21.63,21.8,46185,0
+AUDC.US,D,20220907,000000,21.65,22.37,21.65,22.25,96355,0
+AUDC.US,D,20220908,000000,21.97,22.25,21.8975,22.25,47981,0
+AUDC.US,D,20220909,000000,22.38,23.11,21.95,22.81,88929,0
+AUDC.US,D,20220912,000000,22.95,23.91,22.95,23.53,89907,0
+AUDC.US,D,20220913,000000,22.62,22.79,22.045,22.25,99242,0
+AUDC.US,D,20220914,000000,22.09,22.625,21.93,22.36,95620,0
+AUDC.US,D,20220915,000000,21.9,22.35,21.9,22.05,63209,0
+AUDC.US,D,20220916,000000,21.71,22.235,21.65,22.07,56327,0
+AUDC.US,D,20220919,000000,21.53,22.03,21.53,21.92,84010,0
+AUDC.US,D,20220920,000000,21.66,22.2,21.6,22.02,61018,0
+AUDC.US,D,20220921,000000,21.99,22.735,21.79,21.79,127602,0
+AUDC.US,D,20220922,000000,21.61,22.22,21.4879,21.68,82387,0
+AUDC.US,D,20220923,000000,21.44,21.58,21.12,21.5,66147,0
+AUDC.US,D,20220926,000000,21.43,21.71,20.91,21.03,43103,0
+AUDC.US,D,20220927,000000,21.96,21.96,20.85,21.24,56592,0
+AUDC.US,D,20220928,000000,21.14,22.04,21.14,21.75,70888,0
+AUDC.US,D,20220929,000000,21.26,22.08,21.25,22.03,97480,0
+AUDC.US,D,20220930,000000,22.16,23.105,21.81,21.81,135286,0
+AUDC.US,D,20221003,000000,21.91,22.12,21.47,21.98,47440,0
+AUDC.US,D,20221004,000000,22.15,22.555,21.2,22.51,31863,0
+AUDC.US,D,20221005,000000,22.23,22.43,21.61,22.11,26585,0
+AUDC.US,D,20221006,000000,21.58,22,21.3,21.46,65970,0
+AUDC.US,D,20221007,000000,21.29,21.6925,20.29,20.49,58023,0
+AUDC.US,D,20221010,000000,20.5134,22.1,19.85,20.02,59480,0
+AUDC.US,D,20221011,000000,19.87,19.9,19.11,19.25,56384,0
+AUDC.US,D,20221012,000000,19.08,19.185,18.7,18.84,30108,0
+AUDC.US,D,20221013,000000,18.48,19.08,18.19,18.86,54720,0
+AUDC.US,D,20221014,000000,19.24,19.9366,17.94,18.46,43319,0
+AUDC.US,D,20221017,000000,18.58,19.41,18.58,19.09,41863,0
+AUDC.US,D,20221018,000000,19.44,19.82,19.09,19.38,64954,0
+AUDC.US,D,20221019,000000,19.57,19.71,18.67,19.27,64443,0
+AUDC.US,D,20221020,000000,19.19,19.79,18.98,19.53,53058,0
+AUDC.US,D,20221021,000000,19.43,20.1643,18.85,19.31,37173,0
+AUDC.US,D,20221024,000000,19.3,19.865,19.285,19.85,35952,0
+AUDC.US,D,20221025,000000,19.88,20.515,19.88,20.43,49278,0
+AUDC.US,D,20221026,000000,20.33,20.72,20.25,20.51,53476,0
+AUDC.US,D,20221027,000000,20.59,20.83,19.79,19.79,48955,0
+AUDC.US,D,20221028,000000,19.89,20.53,19.54,20.43,41419,0
+AUDC.US,D,20221031,000000,20.08,20.51,20.06,20.15,49085,0
+AUDC.US,D,20221101,000000,20.16,20.63,19.7,20.03,39028,0
+AUDC.US,D,20221102,000000,19.03,19.58,18.29,18.29,112404,0
+AUDC.US,D,20221103,000000,18.21,18.98,18.15,18.51,81292,0
+AUDC.US,D,20221104,000000,18.77,18.77,18.2961,18.75,68853,0
+AUDC.US,D,20221107,000000,18.69,18.69,18.1,18.46,86097,0
+AUDC.US,D,20221108,000000,18.52,19.31,18.42,19.15,99535,0
+AUDC.US,D,20221109,000000,18.99,19.38,18.92,19.19,108357,0
+AUDC.US,D,20221110,000000,19.95,20.4874,19.68,20,92626,0
+AUDC.US,D,20221111,000000,20.05,20.3887,19.2521,20.06,57840,0
+AUDC.US,D,20221114,000000,20,20.57,19.8976,20.51,114672,0
+AUDC.US,D,20221115,000000,20.79,21.19,20.595,20.73,116192,0
+AUDC.US,D,20221116,000000,20.64,20.64,19.99,20.2,141730,0
+AUDC.US,D,20221117,000000,19.98,20.71,19.98,20.6,76320,0
+AUDC.US,D,20221118,000000,20.75,20.97,19.94,20.43,50544,0
+AUDC.US,D,20221121,000000,20.27,20.29,19.63,19.78,70435,0
+AUDC.US,D,20221122,000000,19.79,19.83,19.17,19.5,55960,0
+AUDC.US,D,20221123,000000,19.5,20.2,19.39,19.72,103741,0
+AUDC.US,D,20221125,000000,19.6,19.785,19.32,19.51,24862,0
+AUDC.US,D,20221128,000000,19.19,19.36,18.91,19.01,93805,0
+AUDC.US,D,20221129,000000,19.1,19.21,18.58,18.62,104017,0
+AUDC.US,D,20221130,000000,18.6,19.45,18.16,19.2,253520,0
+AUDC.US,D,20221201,000000,19.16,20,19.14,19.62,110786,0
+AUDC.US,D,20221202,000000,19.35,19.58,18.85,19.53,85158,0
+AUDC.US,D,20221205,000000,19.3,20.15,19.22,19.7,195656,0
+AUDC.US,D,20221206,000000,19.72,19.72,18.35,18.46,86798,0
+AUDC.US,D,20221207,000000,18.32,18.7,17.83,17.85,99276,0
+AUDC.US,D,20221208,000000,17.76,18.19,17.69,18.08,161652,0
+AUDC.US,D,20221209,000000,18.01,18.5,17.67,18.02,127827,0
+AUDC.US,D,20221212,000000,18.02,18.8676,18.02,18.68,135109,0
+AUDC.US,D,20221213,000000,19.21,19.28,18.13,18.28,165498,0
+AUDC.US,D,20221214,000000,18.14,18.48,17.515,17.75,122655,0
+AUDC.US,D,20221215,000000,17.53,17.6887,17.22,17.25,114513,0
+AUDC.US,D,20221216,000000,17.2,17.4663,16.94,17.05,132933,0
+AUDC.US,D,20221219,000000,17.08,17.21,16.79,17,115252,0
+AUDC.US,D,20221220,000000,16.95,17.435,16.91,17.34,143260,0
+AUDC.US,D,20221221,000000,17.4,17.77,17.24,17.33,87469,0
+AUDC.US,D,20221222,000000,17.09,17.9454,16.8618,17.82,127717,0
+AUDC.US,D,20221223,000000,17.72,18.03,17.55,17.55,75909,0
+AUDC.US,D,20221227,000000,17.68,17.8655,17.41,17.77,103074,0
+AUDC.US,D,20221228,000000,17.68,17.695,17,17.32,95032,0
+AUDC.US,D,20221229,000000,17.4763,17.86,17.44,17.75,40107,0
+AUDC.US,D,20221230,000000,17.63,17.97,17.3956,17.89,50815,0
+AUDC.US,D,20230103,000000,17.62,17.7077,17.29,17.51,129235,0
+AUDC.US,D,20230104,000000,17.7,18.235,17.64,17.88,79887,0
+AUDC.US,D,20230105,000000,17.48,17.53,17.265,17.36,51688,0
+AUDC.US,D,20230106,000000,17.52,17.8,17.2,17.76,45295,0
+AUDC.US,D,20230109,000000,18.26,18.85,18.182,18.47,99332,0
+AUDC.US,D,20230110,000000,18.4,18.52,18.1,18.3,44446,0
+AUDC.US,D,20230111,000000,18.36,18.65,18.19,18.45,49300,0
+AUDC.US,D,20230112,000000,18.44,18.79,18.3,18.5,53661,0
+AUDC.US,D,20230113,000000,18.59,18.94,18.57,18.6,53724,0
+AUDC.US,D,20230117,000000,18.74,19.375,18.74,18.96,65293,0
+AUDC.US,D,20230118,000000,19.02,19.17,18.571,18.61,39552,0
+AUDC.US,D,20230119,000000,18.51,18.82,18.41,18.7,49039,0
+AUDC.US,D,20230120,000000,18.7,19.1799,18.53,18.72,38750,0
+AUDC.US,D,20230123,000000,18.87,19.605,18.87,19.38,59592,0
+AUDC.US,D,20230124,000000,19.49,19.52,19.24,19.33,76379,0
+AUDC.US,D,20230125,000000,19.2,19.32,18.8634,19.22,30615,0
+AUDC.US,D,20230126,000000,19.08,19.23,18.72,18.94,49899,0
+AUDC.US,D,20230127,000000,18.77,19,18.68,18.95,47092,0
+AUDC.US,D,20230130,000000,18.48,18.9,18.31,18.67,71618,0
+AUDC.US,D,20230131,000000,19.02,19.2,18.79,19.17,69103,0
+AUDC.US,D,20230201,000000,19.56,19.96,19.1,19.76,88745,0
+AUDC.US,D,20230202,000000,20.01,20.6,19.85,20.44,98088,0
+AUDC.US,D,20230203,000000,20.35,20.48,19.97,20.4,89315,0
+AUDC.US,D,20230206,000000,19.96,19.96,19.36,19.75,77003,0
+AUDC.US,D,20230207,000000,17.84,18.34,17.3501,18.11,411827,0
+AUDC.US,D,20230208,000000,17.81,18.17,17.6901,17.94,126145,0
+AUDC.US,D,20230209,000000,17.98,18.15,17.52,17.75,166781,0
+AUDC.US,D,20230210,000000,17.78,18.15,17.375,17.64,471024,0
+AUDC.US,D,20230213,000000,17.58,17.763,17.37,17.49,56469,0
+AUDC.US,D,20230214,000000,17.33,17.865,17.33,17.65,60663,0
+AUDC.US,D,20230215,000000,17.62,17.89,17.48,17.8,238206,0
+AUDC.US,D,20230216,000000,17.25,17.56,17.25,17.27,127523,0
+AUDC.US,D,20230217,000000,17.07,17.505,17.0188,17.44,142403,0
+AUDC.US,D,20230221,000000,17.32,17.54,17.12,17.12,167391,0
+AUDC.US,D,20230222,000000,17.06,17.07,16.59,16.84,188238,0
+AUDC.US,D,20230223,000000,16.84,17.02,16.49,16.58,92251,0
+AUDC.US,D,20230224,000000,16.42,16.45,16.04,16.3,198480,0
+AUDC.US,D,20230227,000000,16.54,16.59,15.99,16.11,128559,0
+AUDC.US,D,20230228,000000,15.98,16.41,15.98,16.15,113576,0
+AUDC.US,D,20230301,000000,16.36,16.59,16.14,16.19,103306,0
+AUDC.US,D,20230302,000000,16,16.27,15.97,16.12,74188,0
+AUDC.US,D,20230303,000000,16.27,16.515,16.195,16.33,54948,0
+AUDC.US,D,20230306,000000,16.62,16.925,16.28,16.4,59664,0
+AUDC.US,D,20230307,000000,16.36,16.41,15.82,16,73167,0
+AUDC.US,D,20230308,000000,16.01,16.23,15.95,16.12,68360,0
+AUDC.US,D,20230309,000000,16.02,16.0791,15.63,15.69,72183,0
+AUDC.US,D,20230310,000000,15.61,16.14,14.95,15.14,85865,0
+AUDC.US,D,20230313,000000,14.99,15,14.04,14.27,156311,0
+AUDC.US,D,20230314,000000,14.54,14.7192,13.99,14.18,173524,0
+AUDC.US,D,20230315,000000,14.04,14.355,13.96,14.24,155958,0
+AUDC.US,D,20230316,000000,14.22,14.81,13.86,14.76,130704,0
+AUDC.US,D,20230317,000000,14.62,14.7,14.12,14.38,114449,0
+AUDC.US,D,20230320,000000,14.5,14.5,14.14,14.17,69709,0
+AUDC.US,D,20230321,000000,14.39,14.62,14.33,14.48,81960,0
+AUDC.US,D,20230322,000000,14.58,14.7,14.32,14.32,96815,0
+AUDC.US,D,20230323,000000,14.38,14.79,14.38,14.47,76033,0
+AUDC.US,D,20230324,000000,14.42,14.6,14.329,14.52,39148,0
+AUDC.US,D,20230327,000000,14.63,14.65,14.24,14.41,65781,0
+AUDC.US,D,20230328,000000,14.36,14.55,14.36,14.5,63365,0
+AUDC.US,D,20230329,000000,14.62,14.775,14.42,14.72,63721,0
+AUDC.US,D,20230330,000000,14.83,14.92,14.59,14.89,58820,0
+AUDC.US,D,20230331,000000,14.95,15.08,14.75,15.08,274485,0
+AUDC.US,D,20230403,000000,15.02,15.02,14.5245,14.63,99211,0
+AUDC.US,D,20230404,000000,14.6,14.6,14.11,14.12,52371,0
+AUDC.US,D,20230405,000000,14.06,14.4327,14.01,14.13,67317,0
+AUDC.US,D,20230406,000000,14.15,14.49,14.095,14.37,59896,0
+AUDC.US,D,20230410,000000,12.9,13,11.0201,11.31,1724015,0
+AUDC.US,D,20230411,000000,11.41,12.31,11.41,11.86,461702,0
+AUDC.US,D,20230412,000000,11.45,11.58,10.9201,11.29,532838,0
+AUDC.US,D,20230413,000000,11.24,11.44,11.12,11.24,245248,0
+AUDC.US,D,20230414,000000,11.24,11.4,10.89,11.01,145724,0
+AUDC.US,D,20230417,000000,10.93,11.01,10.51,10.61,225158,0
+AUDC.US,D,20230418,000000,10.5,10.6,10.15,10.19,205804,0
+AUDC.US,D,20230419,000000,10.11,10.5,10,10.25,188868,0
+AUDC.US,D,20230420,000000,10.15,10.57,10.13,10.47,253955,0
+AUDC.US,D,20230421,000000,10.53,10.56,10.09,10.15,132828,0
+AUDC.US,D,20230424,000000,10.15,10.245,9.94,9.99,158491,0
+AUDC.US,D,20230425,000000,9.91,10.135,9.75,9.97,286512,0
+AUDC.US,D,20230426,000000,10.07,10.3486,9.87,10.06,180429,0
+AUDC.US,D,20230427,000000,10.05,10.14,9.67,10.06,218696,0
+AUDC.US,D,20230428,000000,10.11,10.46,10.02,10.2,150026,0
+AUDC.US,D,20230501,000000,10.45,10.66,10.37,10.49,182089,0
+AUDC.US,D,20230502,000000,10.48,10.53,10.03,10.23,165542,0
+AUDC.US,D,20230503,000000,10.25,10.37,10.04,10.05,99155,0
+AUDC.US,D,20230504,000000,10,10.19,9.91,9.92,106652,0
+AUDC.US,D,20230505,000000,9.95,10.11,9.78,9.95,96001,0
+AUDC.US,D,20230508,000000,10.1,10.1,9.78,9.99,138937,0
+AUDC.US,D,20230509,000000,9.58,9.98,9.302,9.83,227462,0
+AUDC.US,D,20230510,000000,9.65,9.74,9.14,9.23,280961,0
+AUDC.US,D,20230511,000000,9.1,9.13,8.52,8.58,394059,0
+AUDC.US,D,20230512,000000,8.6,8.715,8.2128,8.37,282091,0
+AUDC.US,D,20230515,000000,8.38,8.38,8.15,8.16,263323,0
+AUDC.US,D,20230516,000000,8.27,8.35,8.05,8.07,352928,0
+AUDC.US,D,20230517,000000,8.12,8.4,8.11,8.26,380801,0
+AUDC.US,D,20230518,000000,8.15,8.7,8.15,8.6,1135393,0
+AUDC.US,D,20230519,000000,8.6,9.02,8.6,8.74,215404,0
+AUDC.US,D,20230522,000000,8.55,9.09,8.42,8.85,785805,0
+AUDC.US,D,20230523,000000,8.8,8.88,8.49,8.51,170152,0
+AUDC.US,D,20230524,000000,8.44,8.5,8.27,8.41,148104,0
+AUDC.US,D,20230525,000000,8.49,8.625,8.4,8.58,160284,0
+AUDC.US,D,20230526,000000,8.53,8.88,8.53,8.73,239015,0
+AUDC.US,D,20230530,000000,8.68,8.76,8.6,8.6,280033,0
+AUDC.US,D,20230531,000000,8.57,8.65,8.38,8.57,347088,0
+AUDC.US,D,20230601,000000,8.59,9.04,8.5,8.94,329778,0
+AUDC.US,D,20230602,000000,9,9.295,9,9.14,224916,0
+AUDC.US,D,20230605,000000,9.14,9.14,8.94,8.94,108064,0
+AUDC.US,D,20230606,000000,8.87,9.12,8.8,8.99,114965,0
+AUDC.US,D,20230607,000000,9.03,9.3,9.03,9.21,166098,0
+AUDC.US,D,20230608,000000,9.19,9.26,9.11,9.21,129053,0
+AUDC.US,D,20230609,000000,9.18,9.35,9.18,9.25,119493,0
+AUDC.US,D,20230612,000000,9.31,9.66,9.31,9.49,168981,0
+AUDC.US,D,20230613,000000,9.53,9.69,9.4218,9.69,239805,0
+AUDC.US,D,20230614,000000,9.7,9.82,9.54,9.63,211414,0
+AUDC.US,D,20230615,000000,9.54,9.91,9.54,9.8,264979,0
+AUDC.US,D,20230616,000000,9.87,9.87,9.56,9.68,176402,0
+AUDC.US,D,20230620,000000,9.6,9.62,9.32,9.41,176377,0
+AUDC.US,D,20230621,000000,9.38,9.45,9.26,9.34,106307,0
+AUDC.US,D,20230622,000000,9.28,9.41,9.1502,9.32,67123,0
+AUDC.US,D,20230623,000000,9.19,9.29,9.165,9.24,71946,0
+AUDC.US,D,20230626,000000,9.265,9.36,9.16,9.18,88754,0
+AUDC.US,D,20230627,000000,9.2,9.3,9.14,9.15,63378,0
+AUDC.US,D,20230628,000000,9.08,9.12,9.03,9.1,71851,0
+AUDC.US,D,20230629,000000,9.03,9.22,8.88,9.05,145157,0
+AUDC.US,D,20230630,000000,9.11,9.23,8.9,9.13,248761,0
+AUDC.US,D,20230703,000000,9.16,9.28,9.13,9.22,106659,0
+AUDC.US,D,20230705,000000,9.2,9.27,9.09,9.09,129894,0
+AUDC.US,D,20230706,000000,8.98,9.42,8.98,9.39,182454,0
+AUDC.US,D,20230707,000000,9.42,9.78,9.42,9.58,173439,0
+AUDC.US,D,20230710,000000,9.6,9.9101,9.59,9.82,175799,0
+AUDC.US,D,20230711,000000,9.87,10.08,9.87,10.08,109170,0
+AUDC.US,D,20230712,000000,10.21,10.32,10.15,10.29,173908,0
+AUDC.US,D,20230713,000000,10.3,10.46,10.26,10.31,94214,0
+AUDC.US,D,20230714,000000,10.34,10.34,9.8065,9.91,132990,0
+AUDC.US,D,20230717,000000,9.89,10.14,9.83,10.09,152539,0
+AUDC.US,D,20230718,000000,10.13,10.33,10.03,10.21,80700,0
+AUDC.US,D,20230719,000000,10.32,10.42,10.235,10.35,104256,0
+AUDC.US,D,20230720,000000,10.3,10.3,9.84,9.89,139022,0
+AUDC.US,D,20230721,000000,10.01,10.08,9.77,9.77,62675,0
+AUDC.US,D,20230724,000000,9.63,9.9,9.625,9.82,111560,0
+AUDC.US,D,20230725,000000,9.79,10.02,9.7,9.9,128768,0
+AUDC.US,D,20230726,000000,9.86,10.07,9.83,9.95,103419,0
+AUDC.US,D,20230727,000000,10.05,10.0804,9.84,9.84,88308,0
+AUDC.US,D,20230728,000000,9.95,10,9.87,9.95,86517,0
+AUDC.US,D,20230731,000000,10,10.31,9.9501,10.04,167134,0
+AUDC.US,D,20230801,000000,11.1,12.1,10.97,11.62,1122337,0
+AUDC.US,D,20230802,000000,11.46,11.71,11.13,11.15,558221,0
+AUDC.US,D,20230803,000000,11.07,11.54,10.93,11.18,548175,0
+AUDC.US,D,20230804,000000,11.2,11.65,11.2,11.27,141146,0
+AUDC.US,D,20230807,000000,11.44,11.44,10.97,11.19,127755,0
+AUDC.US,D,20230808,000000,11.1,11.28,10.91,11.26,136025,0
+AUDC.US,D,20230809,000000,11.31,11.43,11.06,11.13,88740,0
+AUDC.US,D,20230810,000000,11.25,11.52,11.08,11.15,86773,0
+AUDC.US,D,20230811,000000,11.06,11.21,11.02,11.21,33002,0
+AUDC.US,D,20230814,000000,11.16,11.2,10.95,11.07,64615,0
+AUDC.US,D,20230815,000000,11.06,11.06,10.655,10.7,78274,0
+AUDC.US,D,20230816,000000,10.5,10.81,10.5,10.63,130070,0
+AUDC.US,D,20230817,000000,10.67,10.84,10.66,10.7,43774,0
+AUDC.US,D,20230818,000000,10.59,11.05,10.38,10.86,156244,0
+AUDC.US,D,20230821,000000,10.91,10.91,10.45,10.5,158651,0
+AUDC.US,D,20230822,000000,10.54,10.57,10.43,10.46,122003,0
+AUDC.US,D,20230823,000000,10.48,10.5994,10.42,10.51,102486,0
+AUDC.US,D,20230824,000000,10.58,10.58,10.31,10.43,131649,0
+AUDC.US,D,20230825,000000,10.645,10.69,10.44,10.57,157904,0
+AUDC.US,D,20230828,000000,10.58,10.71,10.35,10.47,179392,0
+AUDC.US,D,20230829,000000,10.5,10.5,10.16,10.37,382379,0
+AUDC.US,D,20230830,000000,10.41,10.91,10.3517,10.52,1241507,0
+AUDC.US,D,20230831,000000,10.44,10.58,10.12,10.34,459353,0
+AUDC.US,D,20230901,000000,10.39,10.57,10.3068,10.36,209674,0
+AUDC.US,D,20230905,000000,10.38,10.43,10.13,10.13,136743,0
+AUDC.US,D,20230906,000000,10.15,10.44,10.15,10.41,151523,0
+AUDC.US,D,20230907,000000,10.32,10.44,10.04,10.05,130778,0
+AUDC.US,D,20230908,000000,10.01,10.1,9.87,9.92,120306,0
+AUDC.US,D,20230911,000000,9.92,10.13,9.84,10.11,97807,0
+AUDC.US,D,20230912,000000,10.07,10.48,9.91,10.37,302123,0
+AUDC.US,D,20230913,000000,10.36,10.63,10.2746,10.54,151828,0
+AUDC.US,D,20230914,000000,10.51,10.68,10.47,10.55,162030,0
+AUDC.US,D,20230915,000000,10.48,10.6,10.37,10.39,258153,0
+AUDC.US,D,20230918,000000,10.28,10.49,10.18,10.29,112359,0
+AUDC.US,D,20230919,000000,10.26,10.62,10.26,10.52,85385,0
+AUDC.US,D,20230920,000000,10.6,10.76,10.5,10.62,91559,0
+AUDC.US,D,20230921,000000,10.57,10.63,10.295,10.38,110526,0
+AUDC.US,D,20230922,000000,10.43,10.45,10.07,10.11,83895,0
+AUDC.US,D,20230925,000000,10.1,10.26,10.011,10.24,190495,0
+AUDC.US,D,20230926,000000,10.19,10.29,9.73,9.73,169902,0
+AUDC.US,D,20230927,000000,9.8,9.944,9.75,9.91,110784,0
+AUDC.US,D,20230928,000000,9.85,10.23,9.85,10.01,100780,0
+AUDC.US,D,20230929,000000,10.14,10.2,10.04,10.11,60280,0
+AUDC.US,D,20231002,000000,10.03,10.32,9.98,10.3,192211,0
+AUDC.US,D,20231003,000000,10.18,10.23,9.88,10.02,177628,0
+AUDC.US,D,20231004,000000,9.9,10.0331,9.76,9.89,106033,0
+AUDC.US,D,20231005,000000,9.88,9.91,9.49,9.64,119387,0
+AUDC.US,D,20231006,000000,9.63,9.91,9.545,9.81,132255,0
+AUDC.US,D,20231009,000000,9.7,9.77,9.34,9.35,159462,0
+AUDC.US,D,20231010,000000,9.47,9.765,9.47,9.65,169736,0
+AUDC.US,D,20231011,000000,9.62,9.71,9.47,9.57,87581,0
+AUDC.US,D,20231012,000000,9.61,9.61,9.02,9.16,143335,0
+AUDC.US,D,20231013,000000,9.19,9.19,8.835,8.88,136953,0
+AUDC.US,D,20231016,000000,8.84,9.2,8.71,8.93,171151,0
+AUDC.US,D,20231017,000000,8.75,9.01,8.74,8.76,129553,0
+AUDC.US,D,20231018,000000,8.7,8.8,8.5,8.67,117168,0
+AUDC.US,D,20231019,000000,8.6,8.64,8.39,8.42,126690,0
+AUDC.US,D,20231020,000000,8.56,8.56,8.175,8.23,82828,0
+AUDC.US,D,20231023,000000,8.12,8.13,7.92,7.93,105573,0
+AUDC.US,D,20231024,000000,7.95,7.98,7.685,7.77,70801,0
+AUDC.US,D,20231025,000000,7.73,7.73,7.5,7.51,81395,0
+AUDC.US,D,20231026,000000,7.43,7.49,7.24,7.27,90709,0
+AUDC.US,D,20231027,000000,7.27,7.29,7.1425,7.19,155022,0
+AUDC.US,D,20231030,000000,7.305,7.54,7.28,7.49,221621,0
+AUDC.US,D,20231031,000000,7.55,7.89,7.52,7.86,158836,0
+AUDC.US,D,20231101,000000,7.92,8.02,7.74,7.83,255747,0
+AUDC.US,D,20231102,000000,9.25,10.2,9.2294,10.16,536684,0
+AUDC.US,D,20231103,000000,10.38,10.45,9.835,9.92,267288,0
+AUDC.US,D,20231106,000000,9.84,9.89,9.63,9.73,115845,0
+AUDC.US,D,20231107,000000,9.82,10.02,9.5585,9.8,128699,0
+AUDC.US,D,20231108,000000,9.79,9.93,9.6,9.9,100315,0
+AUDC.US,D,20231109,000000,9.96,9.96,9.67,9.73,111805,0
+AUDC.US,D,20231110,000000,9.71,9.88,9.41,9.83,82454,0
+AUDC.US,D,20231113,000000,9.78,10.09,9.71,9.88,143376,0
+AUDC.US,D,20231114,000000,10.17,10.38,10.095,10.27,181326,0
+AUDC.US,D,20231115,000000,10.3,10.52,10.23,10.51,128723,0
+AUDC.US,D,20231116,000000,10.51,10.51,10.05,10.11,83524,0
+AUDC.US,D,20231117,000000,10.14,10.33,10.04,10.21,52687,0
+AUDC.US,D,20231120,000000,10.34,10.66,10.24,10.58,98780,0
+AUDC.US,D,20231121,000000,10.61,10.72,10.47,10.69,97426,0
+AUDC.US,D,20231122,000000,10.76,11.02,10.65,10.9,95780,0
+AUDC.US,D,20231124,000000,10.87,10.97,10.8188,10.94,43569,0
+AUDC.US,D,20231127,000000,11.04,11.65,10.88,11.4,195756,0
+AUDC.US,D,20231128,000000,11.48,11.655,11.23,11.65,181492,0
+AUDC.US,D,20231129,000000,11.66,11.85,11.305,11.45,214599,0
+AUDC.US,D,20231130,000000,11.37,11.5577,11.25,11.33,138283,0
+AUDC.US,D,20231201,000000,11.38,11.465,11.065,11.32,116562,0
+AUDC.US,D,20231204,000000,11.02,11.36,10.932,11.07,128040,0
+AUDC.US,D,20231205,000000,11.07,11.82,11.065,11.45,347620,0
+AUDC.US,D,20231206,000000,11.58,12.02,11.58,11.6,208986,0
+AUDC.US,D,20231207,000000,11.92,12.08,11.715,11.78,143368,0
+AUDC.US,D,20231208,000000,11.76,11.82,11.51,11.64,121411,0
+AUDC.US,D,20231211,000000,11.55,11.64,11.47,11.52,145581,0
+AUDC.US,D,20231212,000000,11.54,11.54,11.22,11.34,89185,0
+AUDC.US,D,20231213,000000,11.31,11.71,11.22,11.62,148225,0
+AUDC.US,D,20231214,000000,11.69,12.09,11.69,11.86,339032,0
+AUDC.US,D,20231215,000000,11.88,12.27,11.86,12.1,244292,0
+AUDC.US,D,20231218,000000,12.08,12.08,11.7875,11.82,137402,0
+AUDC.US,D,20231219,000000,12.05,12.2599,12,12.09,82114,0
+AUDC.US,D,20231220,000000,12,12.36,11.94,11.96,97490,0
+AUDC.US,D,20231221,000000,12.09,12.295,12.0101,12.18,76013,0
+AUDC.US,D,20231222,000000,12.26,12.45,12.05,12.12,80497,0
+AUDC.US,D,20231226,000000,12.14,12.33,12.14,12.22,58173,0
+AUDC.US,D,20231227,000000,12.21,12.29,12.14,12.25,90663,0
+AUDC.US,D,20231228,000000,12.22,12.31,12.15,12.18,82799,0
+AUDC.US,D,20231229,000000,12.2,12.3,11.96,12.07,73933,0
+AUDC.US,D,20240102,000000,12.2,12.21,11.76,11.82,110549,0
+AUDC.US,D,20240103,000000,11.75,11.8,11.5,11.5,100739,0
+AUDC.US,D,20240104,000000,11.7,11.89,11.58,11.8,91092,0
+AUDC.US,D,20240105,000000,11.74,11.97,11.5801,11.63,104712,0
+AUDC.US,D,20240108,000000,11.78,12.08,11.7001,12.03,70253,0
+AUDC.US,D,20240109,000000,12,12.1477,11.95,12.02,56260,0
+AUDC.US,D,20240110,000000,11.96,11.96,11.83,11.91,54031,0
+AUDC.US,D,20240111,000000,11.86,11.88,11.63,11.76,59250,0
+AUDC.US,D,20240112,000000,11.77,11.955,11.65,11.67,47676,0
+AUDC.US,D,20240116,000000,11.66,11.78,11.5,11.51,72926,0
+AUDC.US,D,20240117,000000,11.47,11.58,11.37,11.48,71409,0
+AUDC.US,D,20240118,000000,11.72,11.77,11.58,11.66,100663,0
+AUDC.US,D,20240119,000000,11.67,12.07,11.61,12.03,61923,0
+AUDC.US,D,20240122,000000,12.03,12.24,11.9879,12.22,78052,0
+AUDC.US,D,20240123,000000,12.25,12.415,12.11,12.17,67358,0
+AUDC.US,D,20240124,000000,12.27,12.27,12,12.01,52905,0
+AUDC.US,D,20240125,000000,12.17,12.32,12.01,12.11,74927,0
+AUDC.US,D,20240126,000000,12,12.21,12,12.05,60085,0
+AUDC.US,D,20240129,000000,11.98,12.08,11.82,12,96880,0
+AUDC.US,D,20240130,000000,11.91,11.975,11.73,11.76,94500,0
+AUDC.US,D,20240131,000000,11.66,11.66,11.09,11.19,161481,0
+AUDC.US,D,20240201,000000,11.2,11.58,11.02,11.52,179954,0
+AUDC.US,D,20240202,000000,11.49,11.57,11.345,11.49,90758,0
+AUDC.US,D,20240205,000000,11.62,12.4,11.61,12.17,201350,0
+AUDC.US,D,20240206,000000,13.5,14.29,13.04,13.9,512275,0
+AUDC.US,D,20240207,000000,14.23,14.45,13.33,13.65,200391,0
+AUDC.US,D,20240208,000000,14,14,13.66,13.67,146552,0
+AUDC.US,D,20240209,000000,13.67,13.78,13.34,13.77,95862,0
+AUDC.US,D,20240212,000000,13.77,13.96,13.72,13.76,81567,0
+AUDC.US,D,20240213,000000,13.56,13.62,13.26,13.37,81689,0
+AUDC.US,D,20240214,000000,13.6,13.73,13.27,13.71,111996,0
+AUDC.US,D,20240215,000000,13.75,13.8346,13.4995,13.53,55807,0
+AUDC.US,D,20240216,000000,13.35,13.555,13.16,13.355,101353,0
+AUDC.US,D,20240220,000000,13.26,13.37,13.14,13.19,73596,0
+AUDC.US,D,20240221,000000,13.16,13.311,12.92,13.08,79667,0
+AUDC.US,D,20240222,000000,13.23,13.5,13.23,13.43,44610,0
+AUDC.US,D,20240223,000000,13.37,13.37,12.98,13.04,59785,0
+AUDC.US,D,20240226,000000,13,13.3,12.99,13.12,76857,0
+AUDC.US,D,20240227,000000,13.16,13.5,13.16,13.27,49981,0
+AUDC.US,D,20240228,000000,13.18,13.37,13.05,13.26,58178,0
+AUDC.US,D,20240229,000000,13.4,13.72,13.4,13.6,67741,0
+AUDC.US,D,20240301,000000,13.63,13.83,13.5,13.79,56960,0
+AUDC.US,D,20240304,000000,14,14.04,13.7,13.83,69162,0
+AUDC.US,D,20240305,000000,13.82,13.82,13.26,13.42,95472,0
+AUDC.US,D,20240306,000000,13.59,13.65,13.49,13.59,32695,0
+AUDC.US,D,20240307,000000,13.68,13.73,13.505,13.58,23755,0
+AUDC.US,D,20240308,000000,13.68,13.865,13.61,13.7,43112,0
+AUDC.US,D,20240311,000000,13.43,13.49,13.08,13.3,44540,0
+AUDC.US,D,20240312,000000,13.35,13.35,13.1,13.2,33803,0
+AUDC.US,D,20240313,000000,13.18,13.5,13.14,13.4,48894,0
+AUDC.US,D,20240314,000000,13.35,13.35,12.86,12.87,50042,0
+AUDC.US,D,20240315,000000,12.81,12.85,12.51,12.51,46176,0
+AUDC.US,D,20240318,000000,12.61,12.8458,12.44,12.74,87743,0
+AUDC.US,D,20240319,000000,12.67,13.36,12.65,13.17,66657,0
+AUDC.US,D,20240320,000000,13.22,13.55,13.135,13.5,53355,0
+AUDC.US,D,20240321,000000,13.58,13.58,13.15,13.23,70967,0
+AUDC.US,D,20240322,000000,13.19,13.215,12.8274,13.01,42187,0
+AUDC.US,D,20240325,000000,13.21,13.7099,13.21,13.5,60131,0
+AUDC.US,D,20240326,000000,13.56,13.57,13.19,13.24,35799,0
+AUDC.US,D,20240327,000000,13.24,13.24,12.9776,13.02,73711,0
+AUDC.US,D,20240328,000000,12.88,13.18,12.88,13.04,96912,0
+AUDC.US,D,20240401,000000,13.04,13.106,12.76,12.78,34065,0
+AUDC.US,D,20240402,000000,12.62,12.76,12.511,12.67,23833,0
+AUDC.US,D,20240403,000000,12.56,12.7,12.54,12.62,29524,0
+AUDC.US,D,20240404,000000,12.75,12.76,12.35,12.4,57415,0
+AUDC.US,D,20240405,000000,12.38,12.68,12.31,12.48,36120,0
+AUDC.US,D,20240408,000000,12.66,12.71,12.49,12.64,26173,0
+AUDC.US,D,20240409,000000,12.52,12.61,12.3,12.51,49620,0
+AUDC.US,D,20240410,000000,12.26,12.27,11.83,11.92,39945,0
+AUDC.US,D,20240411,000000,11.78,11.83,11.53,11.68,60779,0
+AUDC.US,D,20240412,000000,11.5,11.519,11.05,11.25,43585,0
+AUDC.US,D,20240415,000000,11.4,11.44,10.78,10.85,105083,0
+AUDC.US,D,20240416,000000,10.88,10.95,10.53,10.85,86121,0
+AUDC.US,D,20240417,000000,10.87,10.87,10.54,10.59,16790,0
+AUDC.US,D,20240418,000000,10.59,10.835,10.52,10.72,42783,0
+AUDC.US,D,20240419,000000,10.71,10.715,10.42,10.42,21552,0
+AUDC.US,D,20240422,000000,10.5,10.69,10.275,10.52,28036,0
+AUDC.US,D,20240423,000000,10.53,10.9,10.45,10.68,28723,0
+AUDC.US,D,20240424,000000,10.75,10.75,10.31,10.45,18158,0
+AUDC.US,D,20240425,000000,10.26,10.52,10.21,10.43,45735,0
+AUDC.US,D,20240426,000000,10.48,11.11,10.48,11.11,81403,0
+AUDC.US,D,20240429,000000,11.11,11.23,10.935,11.1,143899,0
+AUDC.US,D,20240430,000000,11.05,11.15,10.715,10.82,166514,0
+AUDC.US,D,20240501,000000,10.81,11.17,10.64,10.97,85495,0
+AUDC.US,D,20240502,000000,11.075,11.12,10.79,11.12,54705,0
+AUDC.US,D,20240503,000000,11.16,11.35,11.045,11.05,64864,0
+AUDC.US,D,20240506,000000,11.27,11.5,11.27,11.38,74945,0
+AUDC.US,D,20240507,000000,9.72,10.11,9.57,9.92,281751,0
+AUDC.US,D,20240508,000000,9.74,10.03,9.65,9.88,182712,0
+AUDC.US,D,20240509,000000,9.68,9.94,9.675,9.91,60742,0
+AUDC.US,D,20240510,000000,9.92,10.06,9.91,9.94,59696,0
+AUDC.US,D,20240513,000000,10,10.17,9.96,10,49909,0
+AUDC.US,D,20240514,000000,10,10.27,9.86,10.21,137245,0
+AUDC.US,D,20240515,000000,10.19,10.21,9.98,10,86699,0
+AUDC.US,D,20240516,000000,9.87,10.04,9.87,9.98,46471,0
+AUDC.US,D,20240517,000000,10.01,10.0498,9.87,9.98,80225,0
+AUDC.US,D,20240520,000000,9.82,10.02,9.76,10,91456,0
+AUDC.US,D,20240521,000000,10.01,10.05,9.9762,9.99,29322,0
+AUDC.US,D,20240522,000000,9.94,10.02,9.94,9.99,28661,0
+AUDC.US,D,20240523,000000,10.05,10.08,9.96,9.99,28925,0
+AUDC.US,D,20240524,000000,10.02,10.1,9.99,10.04,39032,0
+AUDC.US,D,20240528,000000,10,10.32,9.9,10.19,69194,0
+AUDC.US,D,20240529,000000,10.12,10.12,9.87,9.98,40636,0
+AUDC.US,D,20240530,000000,10,10.05,9.91,10,99048,0
+AUDC.US,D,20240531,000000,10.03,10.13,9.8,9.99,30335,0
+AUDC.US,D,20240603,000000,9.97,10,9.78,9.85,71287,0
+AUDC.US,D,20240604,000000,9.75,9.75,9.59,9.63,44593,0
+AUDC.US,D,20240605,000000,9.57,9.96,9.57,9.91,86007,0
+AUDC.US,D,20240606,000000,9.77,10.17,9.77,10.04,78643,0
+AUDC.US,D,20240607,000000,9.81,10.05,9.77,9.99,37405,0
+AUDC.US,D,20240610,000000,9.89,10.015,9.835,10,142268,0
+AUDC.US,D,20240611,000000,9.93,10.1,9.93,10.09,91160,0
+AUDC.US,D,20240612,000000,10.19,10.37,10.12,10.12,43751,0
+AUDC.US,D,20240613,000000,9.94,10.06,9.9,10.05,60543,0
+AUDC.US,D,20240614,000000,10,10.01,9.8,10,47972,0
+AUDC.US,D,20240617,000000,9.91,9.96,9.55,9.9,104567,0
+AUDC.US,D,20240618,000000,9.79,10.01,9.79,9.99,72622,0
+AUDC.US,D,20240620,000000,9.82,9.95,9.7,9.9,156707,0
+AUDC.US,D,20240621,000000,9.93,10.01,9.87,10,159666,0
+AUDC.US,D,20240624,000000,9.99,10.18,9.96,10.08,55799,0
+AUDC.US,D,20240625,000000,10.05,10.26,9.99,10.2,45124,0
+AUDC.US,D,20240626,000000,10.18,10.295,10.16,10.28,30403,0
+AUDC.US,D,20240627,000000,10.32,10.4,10.16,10.26,39243,0
+AUDC.US,D,20240628,000000,10.35,10.51,10.35,10.38,22149,0
+AUDC.US,D,20240701,000000,10.35,10.35,10.06,10.17,20479,0
+AUDC.US,D,20240702,000000,10.18,10.425,10.165,10.38,25430,0
+AUDC.US,D,20240703,000000,10.38,10.63,10.38,10.56,19372,0
+AUDC.US,D,20240705,000000,10.65,11.02,10.65,10.99,53228,0
+AUDC.US,D,20240708,000000,11.14,11.22,11.07,11.12,48948,0
+AUDC.US,D,20240709,000000,11.16,11.18,10.88,10.95,29421,0
+AUDC.US,D,20240710,000000,10.97,11.02,10.9,10.92,46997,0
+AUDC.US,D,20240711,000000,10.98,11.07,10.95,10.97,352300,0
+AUDC.US,D,20240712,000000,11.05,11.18,11.04,11.08,39581,0
+AUDC.US,D,20240715,000000,11.1401,11.28,11.09,11.16,572268,0
+AUDC.US,D,20240716,000000,11.11,11.38,11.1,11.25,114413,0
+AUDC.US,D,20240717,000000,11.21,11.26,11.1,11.2,58866,0
+AUDC.US,D,20240718,000000,11.13,11.22,10.66,10.68,64091,0
+AUDC.US,D,20240719,000000,10.71,10.89,10.66,10.79,27882,0
+AUDC.US,D,20240722,000000,10.84,10.95,10.84,10.87,32274,0
+AUDC.US,D,20240723,000000,10.96,11.18,10.87,11,33589,0
+AUDC.US,D,20240724,000000,11.02,11.055,10.76,10.78,32035,0
+AUDC.US,D,20240725,000000,10.92,11.135,10.82,10.88,28115,0
+AUDC.US,D,20240726,000000,10.97,11.08,10.81,10.9,34665,0
+AUDC.US,D,20240729,000000,10.68,10.76,10.455,10.58,50906,0
+AUDC.US,D,20240730,000000,10.59,11.06,10.58,11.04,131129,0
+AUDC.US,D,20240731,000000,11.12,11.52,10.95,11.3,200882,0
+AUDC.US,D,20240801,000000,11.23,11.4,10.85,10.99,92071,0
+AUDC.US,D,20240802,000000,10.81,10.9,10.75,10.79,87137,0
+AUDC.US,D,20240805,000000,10.37,10.58,10.14,10.37,100799,0
+AUDC.US,D,20240806,000000,10.37,10.56,10.35,10.49,40257,0
+AUDC.US,D,20240807,000000,10.67,10.71,10.43,10.48,79442,0
+AUDC.US,D,20240808,000000,10.56,10.61,10.55,10.59,36209,0
+AUDC.US,D,20240809,000000,10.6,10.68,10.5001,10.65,27484,0
+AUDC.US,D,20240812,000000,10.55,10.56,10.38,10.38,65856,0
+AUDC.US,D,20240813,000000,10.45,10.65,10.44,10.63,27113,0
+AUDC.US,D,20240814,000000,10.7,10.7,10.53,10.56,26806,0
+AUDC.US,D,20240815,000000,10.49,10.63,10.49,10.6,14276,0
+AUDC.US,D,20240816,000000,10.5,10.67,10.485,10.62,61549,0
+AUDC.US,D,20240819,000000,10.6,10.8,10.57,10.71,30856,0
+AUDC.US,D,20240820,000000,10.74,10.8,10.49,10.6,45995,0
+AUDC.US,D,20240821,000000,10.67,10.965,10.66,10.77,197012,0
+AUDC.US,D,20240822,000000,10.8,10.9599,10.7,10.75,31940,0
+AUDC.US,D,20240823,000000,10.94,10.94,10.83,10.92,50521,0
+AUDC.US,D,20240826,000000,10.9,10.92,10.77,10.77,31778,0
+AUDC.US,D,20240827,000000,10.77,10.84,10.74,10.78,36231,0
+AUDC.US,D,20240828,000000,10.85,10.92,10.8,10.84,27158,0
+AUDC.US,D,20240829,000000,10.77,10.94,10.76,10.79,28042,0
+AUDC.US,D,20240830,000000,10.79,10.9,10.6701,10.73,51844,0
+AUDC.US,D,20240903,000000,10.63,10.63,10.22,10.22,53622,0
+AUDC.US,D,20240904,000000,10.22,10.29,10.14,10.14,28797,0
+AUDC.US,D,20240905,000000,10.14,10.16,9.94,10.04,67079,0
+AUDC.US,D,20240906,000000,10.03,10.15,9.64,9.65,37202,0
+AUDC.US,D,20240909,000000,9.65,9.77,9.42,9.42,319630,0
+AUDC.US,D,20240910,000000,9.96,10.02,9.52,9.78,193279,0
+AUDC.US,D,20240911,000000,9.76,9.76,9.49,9.55,38401,0
+AUDC.US,D,20240912,000000,9.56,9.81,9.5,9.72,27165,0
+AUDC.US,D,20240913,000000,9.75,9.935,9.73,9.87,60880,0
+AUDC.US,D,20240916,000000,9.96,9.96,9.1,9.63,211279,0
+AUDC.US,D,20240917,000000,9.49,9.585,9.32,9.36,63438,0
+AUDC.US,D,20240918,000000,9.36,9.39,9.14,9.2,32123,0
+AUDC.US,D,20240919,000000,9.24,9.26,9.07,9.11,80149,0
+AUDC.US,D,20240920,000000,9.08,9.08,8.87,8.89,80394,0
+AUDC.US,D,20240923,000000,8.89,8.95,8.71,8.75,62782,0
+AUDC.US,D,20240924,000000,8.91,9.47,8.91,9.34,216048,0
+AUDC.US,D,20240925,000000,9.53,9.78,9.5,9.75,48783,0
+AUDC.US,D,20240926,000000,9.86,9.935,9.641,9.7,29335,0
+AUDC.US,D,20240927,000000,9.71,9.81,9.635,9.72,54004,0
+AUDC.US,D,20240930,000000,9.68,9.82,9.59,9.73,37628,0
+AUDC.US,D,20241001,000000,9.67,9.83,9.5,9.63,69265,0
+AUDC.US,D,20241002,000000,9.62,9.74,9.6,9.65,29806,0
+AUDC.US,D,20241003,000000,9.61,9.6899,9.57,9.57,33821,0
+AUDC.US,D,20241004,000000,9.56,9.56,9.49,9.5,37694,0
+AUDC.US,D,20241007,000000,9.4,9.43,9.25,9.28,60892,0
+AUDC.US,D,20241008,000000,9.28,9.304,9.16,9.23,45566,0
+AUDC.US,D,20241009,000000,9.17,9.305,9.09,9.23,70903,0
+AUDC.US,D,20241010,000000,9.095,9.54,9.04,9.5,340250,0
+AUDC.US,D,20241011,000000,9.53,9.66,9.53,9.55,23654,0
+AUDC.US,D,20241014,000000,9.56,9.68,9.52,9.55,48696,0
+AUDC.US,D,20241015,000000,9.58,9.63,9.42,9.46,59107,0
+AUDC.US,D,20241016,000000,9.4501,9.67,9.44,9.66,41974,0
+AUDC.US,D,20241017,000000,9.65,9.88,9.52,9.75,83684,0
+AUDC.US,D,20241018,000000,9.81,9.99,9.635,9.66,71590,0
+AUDC.US,D,20241021,000000,9.67,9.74,9.6336,9.69,28595,0
+AUDC.US,D,20241022,000000,9.64,9.69,9.45,9.49,37939,0
+AUDC.US,D,20241023,000000,9.5,9.5,9.11,9.17,16520,0
+AUDC.US,D,20241024,000000,9.15,9.2,9.07,9.14,35012,0
+AUDC.US,D,20241025,000000,9.18,9.21,9.02,9.17,45595,0
+AUDC.US,D,20241028,000000,9.46,9.69,9.37,9.56,103353,0
+AUDC.US,D,20241029,000000,9.58,9.85,9.57,9.6,140574,0
+AUDC.US,D,20241030,000000,9.71,9.75,9.375,9.44,78052,0
+AUDC.US,D,20241031,000000,9.47,9.47,9.15,9.21,94578,0
+AUDC.US,D,20241101,000000,9.18,9.26,9.05,9.13,69236,0
+AUDC.US,D,20241104,000000,9.16,9.31,9.11,9.13,72897,0
+AUDC.US,D,20241105,000000,8.99,9.1,8.9499,9.01,53979,0
+AUDC.US,D,20241106,000000,8.21,8.365,7.7,7.78,455695,0
+AUDC.US,D,20241107,000000,7.86,8.89,7.85,8.35,281194,0
+AUDC.US,D,20241108,000000,8.52,8.52,8.0204,8.12,95765,0
+AUDC.US,D,20241111,000000,8.27,8.51,8.27,8.51,71583,0
+AUDC.US,D,20241112,000000,8.54,8.61,8.36,8.46,73209,0
+AUDC.US,D,20241113,000000,8.46,8.48,8.38,8.41,59827,0
+AUDC.US,D,20241114,000000,8.54,8.59,8.301,8.35,101889,0
+AUDC.US,D,20241115,000000,8.33,8.33,8.13,8.21,81275,0
+AUDC.US,D,20241118,000000,8.22,8.415,8.22,8.36,38014,0
+AUDC.US,D,20241119,000000,8.48,8.76,8.4,8.69,102472,0
+AUDC.US,D,20241120,000000,8.69,8.73,8.58,8.67,61563,0
+AUDC.US,D,20241121,000000,8.68,8.81,8.675,8.77,119143,0
+AUDC.US,D,20241122,000000,8.7837,9.18,8.7837,9.14,62879,0
+AUDC.US,D,20241125,000000,9.3,9.43,9.24,9.3,109953,0
+AUDC.US,D,20241126,000000,9.27,9.395,9.21,9.33,69112,0
+AUDC.US,D,20241127,000000,9.24,9.29,9.03,9.1,52572,0
+AUDC.US,D,20241129,000000,9.16,9.34,9.04,9.3,37849,0
+AUDC.US,D,20241202,000000,9.17,9.2678,9.15,9.23,94199,0
+AUDC.US,D,20241203,000000,9.32,9.6,9.28,9.55,81652,0
+AUDC.US,D,20241204,000000,9.57,9.64,9.41,9.52,82321,0
+AUDC.US,D,20241205,000000,9.5,9.52,9.21,9.25,56998,0
+AUDC.US,D,20241206,000000,9.32,9.43,9.27,9.43,42365,0
+AUDC.US,D,20241209,000000,9.49,9.85,9.49,9.71,95038,0
+AUDC.US,D,20241210,000000,9.69,9.69,9.465,9.47,66551,0
+AUDC.US,D,20241211,000000,9.48,9.5,9.31,9.4,34706,0
+AUDC.US,D,20241212,000000,9.3,9.48,9.24,9.26,52739,0
+AUDC.US,D,20241213,000000,9.23,9.335,9.13,9.24,34602,0
+AUDC.US,D,20241216,000000,9.2611,9.326,9.2275,9.24,26438,0
+AUDC.US,D,20241217,000000,9.27,9.3266,9.1631,9.2,49955,0
+AUDC.US,D,20241218,000000,9.21,9.5,8.95,8.95,118951,0
+AUDC.US,D,20241219,000000,8.95,9.22,8.95,9.04,66807,0
+AUDC.US,D,20241220,000000,9.1,9.56,9.1,9.36,96895,0
+AUDC.US,D,20241223,000000,9.66,9.7,9.51,9.64,120782,0
+AUDC.US,D,20241224,000000,9.58,9.8565,9.58,9.7,43562,0
+AUDC.US,D,20241226,000000,9.49,9.64,9.46,9.54,171434,0
+AUDC.US,D,20241227,000000,9.5,9.55,9.28,9.43,51584,0
+AUDC.US,D,20241230,000000,9.21,9.45,9.1272,9.42,96551,0
+AUDC.US,D,20241231,000000,9.6,9.89,9.6,9.74,186121,0
+AUDC.US,D,20250102,000000,9.91,10.2747,9.87,9.935,174987,0
+AUDC.US,D,20250103,000000,9.95,10.18,9.95,9.99,110075,0
+AUDC.US,D,20250106,000000,10.17,10.39,10.17,10.27,116314,0
+AUDC.US,D,20250107,000000,10.29,10.39,9.99,10.01,81039,0
+AUDC.US,D,20250108,000000,9.9,9.9,9.68,9.84,83065,0
+AUDC.US,D,20250110,000000,9.66,9.7215,9.46,9.66,99186,0
+AUDC.US,D,20250113,000000,9.77,10.33,9.77,10.32,230922,0
+AUDC.US,D,20250114,000000,10.56,10.7,10.48,10.57,207669,0
+AUDC.US,D,20250115,000000,10.77,10.83,10.57,10.75,84575,0
+AUDC.US,D,20250116,000000,10.71,10.71,10.51,10.51,77578,0
+AUDC.US,D,20250117,000000,10.62,10.74,10.5,10.74,52248,0
+AUDC.US,D,20250121,000000,11.08,11.23,10.99,11.07,111100,0
+AUDC.US,D,20250122,000000,11.14,11.2,10.87,10.9,76858,0
+AUDC.US,D,20250123,000000,10.87,10.87,10.665,10.84,48196,0
+AUDC.US,D,20250124,000000,10.9,10.964541,10.63,10.86,64373,0
+AUDC.US,D,20250127,000000,10.39,10.6746,10.31,10.37,41791,0
+AUDC.US,D,20250128,000000,10.41,10.47,10.17,10.22,86391,0
+AUDC.US,D,20250129,000000,10.24,10.3,10.06,10.29,48994,0
+AUDC.US,D,20250130,000000,10.29,10.325,10.15,10.2,39847,0
+AUDC.US,D,20250131,000000,10.3,10.34,10.1,10.15,45689,0
+AUDC.US,D,20250203,000000,9.94,10.305,9.92,10.12,75237,0
+AUDC.US,D,20250204,000000,10.32,11,10.07,10.66,645729,0
+AUDC.US,D,20250205,000000,10.83,11.55,10.815,11.36,230806,0
+AUDC.US,D,20250206,000000,11.89,12.37,11.78,12.37,167824,0
+AUDC.US,D,20250207,000000,12.42,12.42,12.01,12.22,114606,0
+AUDC.US,D,20250210,000000,12.53,12.72,12.248,12.52,179108,0
+AUDC.US,D,20250211,000000,12.49,12.53,12.125,12.3,69070,0
+AUDC.US,D,20250212,000000,12.1,12.1167,11.9,12.04,83652,0
+AUDC.US,D,20250213,000000,12.06,12.06,11.64,11.91,53711,0
+AUDC.US,D,20250214,000000,11.98,12,11.49,11.75,59080,0
+AUDC.US,D,20250218,000000,11.75,11.81,11.4603,11.59,103388,0
+AUDC.US,D,20250219,000000,11.58,11.63,11.15,11.43,170525,0
+AUDC.US,D,20250220,000000,11.28,11.63,11.01,11.57,108686,0
+AUDC.US,D,20250221,000000,11.7,12.1,11.3288,11.4,145713,0
+AUDC.US,D,20250224,000000,11.52,11.65,11.2611,11.33,84785,0
+AUDC.US,D,20250225,000000,11.14,11.36,11.05,11.23,75514,0
+AUDC.US,D,20250226,000000,11.25,11.4359,11.2,11.25,49913,0
+AUDC.US,D,20250227,000000,11.25,11.25,10.92,10.92,58455,0
+AUDC.US,D,20250228,000000,10.83,11.035,10.78,11.02,50022,0
+AUDC.US,D,20250303,000000,11.02,11.06,10.51,10.66,82695,0
+AUDC.US,D,20250304,000000,10.54,10.64,10.31,10.59,105437,0
+AUDC.US,D,20250305,000000,10.59,10.78,10.525,10.76,33531,0
+AUDC.US,D,20250306,000000,10.6,10.76,10.46,10.56,45179,0
+AUDC.US,D,20250307,000000,10.67,10.84,10.41,10.52,74331,0
+AUDC.US,D,20250310,000000,10.36,10.38,10.2,10.25,95305,0
+AUDC.US,D,20250311,000000,10.13,10.485,10.1,10.21,69595,0
+AUDC.US,D,20250312,000000,10.39,10.4,10.16,10.2,60253,0
+AUDC.US,D,20250313,000000,10.2,10.35,10.08,10.17,79364,0
+AUDC.US,D,20250314,000000,10.44,10.69,10.36,10.41,102118,0
+AUDC.US,D,20250317,000000,10.34,10.6725,10.34,10.5,85297,0
+AUDC.US,D,20250318,000000,10.45,10.45,10.1901,10.21,82450,0
+AUDC.US,D,20250319,000000,10.17,10.3455,10.08,10.14,135909,0
+AUDC.US,D,20250320,000000,9.9,10.234,9.9,10.03,91050,0
+AUDC.US,D,20250321,000000,9.9,10.04,9.85,9.89,52549,0
+AUDC.US,D,20250324,000000,9.89,10.08,9.88,10.01,56161,0
+AUDC.US,D,20250325,000000,10.01,10.1275,9.95,9.95,52740,0
+AUDC.US,D,20250326,000000,9.88,10.03,9.87,9.9,34395,0
+AUDC.US,D,20250327,000000,9.96,9.982,9.77,9.8,43865,0
+AUDC.US,D,20250328,000000,9.84,9.9715,9.471,9.55,81668,0
+AUDC.US,D,20250331,000000,9.4,9.58,9.24,9.42,95495,0
+AUDC.US,D,20250401,000000,9.46,9.57,9.37,9.45,82747,0
+AUDC.US,D,20250402,000000,9.35,9.7258,9.34,9.6,83384,0
+AUDC.US,D,20250403,000000,9.29,9.295,8.76,8.96,158506,0
+AUDC.US,D,20250404,000000,8.76,8.76,8.14,8.47,129326,0
+AUDC.US,D,20250407,000000,8.21,8.745,8.09,8.35,138254,0
+AUDC.US,D,20250408,000000,8.57,8.665,8.075909,8.16,100624,0
+AUDC.US,D,20250409,000000,8.21,9.105,8.165,8.95,86438,0
+AUDC.US,D,20250410,000000,8.71,8.741,8.4,8.63,76878,0
+AUDC.US,D,20250411,000000,8.63,9.247,8.63,8.87,127323,0
+AUDC.US,D,20250414,000000,8.96,9.32,8.96,9.1,144661,0
+AUDC.US,D,20250415,000000,9.05,9.305,9.05,9.1,161124,0
+AUDC.US,D,20250416,000000,8.99,9.35,8.885,8.95,176181,0
+AUDC.US,D,20250417,000000,9.02,9.02,8.855,8.96,61770,0
+AUDC.US,D,20250421,000000,8.88,9.0765,8.88,8.96,105780,0
+AUDC.US,D,20250422,000000,9.12,9.39,9.04,9.23,125324,0
+AUDC.US,D,20250423,000000,9.64,9.7294,9.27,9.4,125918,0
+AUDC.US,D,20250424,000000,9.43,9.63,9.39,9.5,104808,0
+AUDC.US,D,20250425,000000,9.44,9.55,9.395,9.46,88979,0
+AUDC.US,D,20250428,000000,9.47,9.57,9.38,9.47,99886,0
+AUDC.US,D,20250429,000000,9.43,9.528,9.4,9.46,67848,0
+AUDC.US,D,20250430,000000,9.36,9.45,9.21,9.38,81777,0
+AUDC.US,D,20250501,000000,9.47,9.837,9.4,9.4,50643,0
+AUDC.US,D,20250502,000000,9.58,9.64,9.45,9.46,64174,0
+AUDC.US,D,20250505,000000,9.42,9.51,9.26,9.28,52623,0
+AUDC.US,D,20250506,000000,8.8,8.8,8.01,8.15,262334,0
+AUDC.US,D,20250507,000000,8.61,8.61,8.31,8.42,114271,0
+AUDC.US,D,20250508,000000,8.65,8.6928,8.34,8.44,114754,0
+AUDC.US,D,20250509,000000,8.47,8.7,8.42,8.61,41470,0
+AUDC.US,D,20250512,000000,8.89,8.94,8.77,8.86,53756,0
+AUDC.US,D,20250513,000000,8.78,8.985,8.76,8.98,47896,0
+AUDC.US,D,20250514,000000,9.01,9.02,8.83,8.9,40164,0
+AUDC.US,D,20250515,000000,8.78,8.845,8.6802,8.7,29258,0
+AUDC.US,D,20250516,000000,8.76,8.8,8.67,8.7,27785,0
+AUDC.US,D,20250519,000000,8.7,8.895,8.66,8.89,57179,0
+AUDC.US,D,20250520,000000,8.93,8.93,8.8,8.86,25006,0
+AUDC.US,D,20250521,000000,8.74,9.17,8.74,8.96,99420,0
+AUDC.US,D,20250522,000000,8.89,8.95,8.85,8.88,18604,0
+AUDC.US,D,20250523,000000,8.76,9.13,8.76,8.97,66949,0
+AUDC.US,D,20250527,000000,9.18,9.38,9.16,9.38,89314,0
+AUDC.US,D,20250528,000000,9.32,9.37,9.275,9.33,49244,0
+AUDC.US,D,20250529,000000,9.39,9.59,9.34,9.57,39714,0
+AUDC.US,D,20250530,000000,9.49,9.5099,9.37,9.43,39096,0
+AUDC.US,D,20250602,000000,9.38,9.52,9.37,9.49,47265,0
+AUDC.US,D,20250603,000000,9.42,9.65,9.39,9.56,55258,0
+AUDC.US,D,20250604,000000,9.57,9.61,9.45,9.48,60656,0
+AUDC.US,D,20250605,000000,9.47,9.53,9.43,9.48,29077,0
+AUDC.US,D,20250606,000000,9.52,9.75,9.42,9.63,56451,0
+AUDC.US,D,20250609,000000,9.63,9.69,9.5,9.51,45423,0
+AUDC.US,D,20250610,000000,9.49,9.49,9.29,9.4,39045,0
+AUDC.US,D,20250611,000000,9.4,9.49,9.23,9.23,44301,0
+AUDC.US,D,20250612,000000,9.01,9.17,9,9.06,33173,0
+AUDC.US,D,20250613,000000,8.93,8.99,8.81,8.9,44137,0
+AUDC.US,D,20250616,000000,9.33,9.38,9.22,9.3,42978,0
+AUDC.US,D,20250617,000000,9.35,9.35,9.0625,9.12,32042,0
+AUDC.US,D,20250618,000000,9.44,9.5394,9.39,9.45,69619,0
+AUDC.US,D,20250620,000000,9.52,9.53,9.29,9.44,78745,0
+AUDC.US,D,20250623,000000,9.35,9.37,9.1432,9.345,50224,0
+AUDC.US,D,20250624,000000,9.53,9.69,9.5,9.69,49109,0
+AUDC.US,D,20250625,000000,9.63,9.63,9.54,9.58,32122,0
+AUDC.US,D,20250626,000000,9.66,9.79,9.625,9.74,51932,0
+AUDC.US,D,20250627,000000,9.76,9.76,9.57,9.75,18555,0
+AUDC.US,D,20250630,000000,9.81,9.85,9.71,9.82,42909,0
+AUDC.US,D,20250701,000000,9.76,9.78,9.6,9.62,39120,0
+AUDC.US,D,20250702,000000,9.77,9.7724,9.6,9.76,63081,0
+AUDC.US,D,20250703,000000,9.75,9.75,9.6,9.64,35905,0
+AUDC.US,D,20250707,000000,9.64,9.72,9.583,9.61,67573,0
+AUDC.US,D,20250708,000000,9.57,9.81,9.57,9.73,64928,0
+AUDC.US,D,20250709,000000,9.66,9.81,9.6,9.69,77289,0
+AUDC.US,D,20250710,000000,9.7,9.765,9.65,9.66,59358,0
+AUDC.US,D,20250711,000000,9.58,9.602,9.2704,9.29,41610,0
+AUDC.US,D,20250714,000000,9.16,9.255,9.12,9.13,40887,0
+AUDC.US,D,20250715,000000,9.16,9.16,8.955,8.96,41733,0
+AUDC.US,D,20250716,000000,8.94,9.055,8.89,9.02,65949,0
+AUDC.US,D,20250717,000000,9.01,11.13,9.01,10.8,1017386,0
+AUDC.US,D,20250718,000000,11.4,11.5,10.0912,10.28,633228,0
+AUDC.US,D,20250721,000000,10.58,11.12,10.5571,10.83,367216,0
+AUDC.US,D,20250722,000000,10.88,11.06,10.53,10.63,241685,0
+AUDC.US,D,20250723,000000,10.77,10.9346,10.68,10.8,102631,0
+AUDC.US,D,20250724,000000,10.8,10.8,10.18,10.23,121443,0
+AUDC.US,D,20250725,000000,10.36,10.6,10.23,10.47,115106,0
+AUDC.US,D,20250728,000000,10.61,10.73,10.45,10.5,137039,0
+AUDC.US,D,20250729,000000,10,10.75,9.99,10.04,346417,0
+AUDC.US,D,20250730,000000,10,10.42,10,10.18,183601,0
+AUDC.US,D,20250731,000000,10.05,10.22,10,10.02,113341,0
+AUDC.US,D,20250801,000000,9.57,9.7999,9.35,9.68,134646,0
+AUDC.US,D,20250804,000000,9.65,10.005,9.65,10,157160,0
+AUDC.US,D,20250805,000000,9.88,10.025,9.74,9.77,155182,0
+AUDC.US,D,20250806,000000,9.68,10.07,9.67,9.96,111090,0
+AUDC.US,D,20250807,000000,10.02,10.04,9.665,9.75,106938,0
+AUDC.US,D,20250808,000000,9.79,9.925,9.73,9.85,94565,0
+AUDC.US,D,20250811,000000,9.82,10.15,9.8,9.83,175845,0
+AUDC.US,D,20250812,000000,9.79,10.03,9.78,9.95,159002,0
+AUDC.US,D,20250813,000000,10,10.09,9.95,10.04,132256,0
+AUDC.US,D,20250814,000000,9.73,9.79,9.55,9.59,151173,0
+AUDC.US,D,20250815,000000,9.7,9.8499,9.66,9.8,121358,0
+AUDC.US,D,20250818,000000,9.62,9.88,9.6,9.82,152010,0
+AUDC.US,D,20250819,000000,9.78,9.8812,9.32,9.45,134471,0
+AUDC.US,D,20250820,000000,9.37,9.37,8.9533,9.07,107424,0
+AUDC.US,D,20250821,000000,9.02,9.1,8.91,9.1,82117,0
+AUDC.US,D,20250822,000000,9.21,9.462,9.18,9.21,65050,0
+AUDC.US,D,20250825,000000,9.16,9.25,9.12,9.16,53429,0
+AUDC.US,D,20250826,000000,9.16,9.325,9.14,9.3,64282,0
+AUDC.US,D,20250827,000000,9.33,9.46,9.32,9.42,38923,0
+AUDC.US,D,20250828,000000,9.41,9.53,9.36,9.48,39868,0
+AUDC.US,D,20250829,000000,9.51,9.7999,9.5,9.64,53326,0
+AUDC.US,D,20250902,000000,9.34,9.36,9.22,9.25,80931,0
+AUDC.US,D,20250903,000000,9.21,9.665,9.21,9.42,106872,0
+AUDC.US,D,20250904,000000,9.42,9.73,9.37,9.7,87307,0
+AUDC.US,D,20250905,000000,9.78,9.82,9.62,9.67,58121,0
+AUDC.US,D,20250908,000000,9.56,9.755,9.56,9.73,68947,0
+AUDC.US,D,20250909,000000,9.67,9.92,9.64,9.89,90282,0
+AUDC.US,D,20250910,000000,9.88,10.13,9.87,10,116261,0
+AUDC.US,D,20250911,000000,9.91,10.47,9.91,10.45,166471,0
+AUDC.US,D,20250912,000000,10.35,10.35,10.125,10.2,62542,0
+AUDC.US,D,20250915,000000,10.11,10.33,10.099,10.22,118300,0
+AUDC.US,D,20250916,000000,10.13,10.32,10.08,10.18,126982,0
+AUDC.US,D,20250917,000000,10.22,10.43,10.15,10.18,117485,0
+AUDC.US,D,20250918,000000,10.19,10.33,9.98,10.15,142404,0
+AUDC.US,D,20250919,000000,10.1,10.215,10.03,10.14,130422,0
+AUDC.US,D,20250922,000000,10.12,10.425,10.06,10.24,116338,0
+AUDC.US,D,20250923,000000,10.29,10.29,10.03,10.05,63938,0
+AUDC.US,D,20250924,000000,10.0101,10.085,9.81,9.88,76281,0
+AUDC.US,D,20250925,000000,9.65,9.78,9.5405,9.56,153158,0
+AUDC.US,D,20250926,000000,9.6,9.71,9.53,9.66,108468,0
+AUDC.US,D,20250929,000000,9.71,9.76,9.63,9.67,78543,0
+AUDC.US,D,20250930,000000,9.62,9.67,9.425,9.52,68411,0
+AUDC.US,D,20251001,000000,9.55,9.76,9.55,9.74,107136,0
+AUDC.US,D,20251002,000000,9.82,9.82,9.65,9.72,90927,0
+AUDC.US,D,20251003,000000,9.76,9.86,9.62,9.64,126996,0
+AUDC.US,D,20251006,000000,9.71,9.85,9.7,9.76,89103,0
+AUDC.US,D,20251007,000000,9.8,9.9,9.605,9.63,105267,0
+AUDC.US,D,20251008,000000,9.64,9.85,9.59,9.76,87903,0
+AUDC.US,D,20251009,000000,9.82,9.875,9.615,9.68,61060,0
+AUDC.US,D,20251010,000000,9.73,9.73,9.23,9.29,109186,0
+AUDC.US,D,20251013,000000,9.42,9.5499,9.39,9.42,83561,0
+AUDC.US,D,20251014,000000,9.29,9.53,9.29,9.51,52964,0
+AUDC.US,D,20251015,000000,9.55,9.67,9.38,9.46,89963,0
+AUDC.US,D,20251016,000000,9.51,9.51,9.2,9.31,103033,0
+AUDC.US,D,20251017,000000,9.22,9.4205,9.07,9.14,77181,0
+AUDC.US,D,20251020,000000,9.19,9.26,9.11,9.15,62631,0
+AUDC.US,D,20251021,000000,9.05,9.25,9.05,9.09,73001,0
+AUDC.US,D,20251022,000000,9.07,9.09,8.83,8.93,43123,0
+AUDC.US,D,20251023,000000,8.86,9.08,8.86,9.03,40648,0
+AUDC.US,D,20251024,000000,9.08,9.18,9.04,9.05,43935,0
+AUDC.US,D,20251027,000000,9.05,9.2,9.03,9.05,92730,0
+AUDC.US,D,20251028,000000,9.01,9.0468,8.93,8.95,72268,0
+AUDC.US,D,20251029,000000,9,9.115,8.9,8.97,124793,0
+AUDC.US,D,20251030,000000,8.91,8.979,8.83,8.84,39154,0
+AUDC.US,D,20251031,000000,8.85,9.03,8.85,8.93,35747,0
+AUDC.US,D,20251103,000000,8.99,8.99,8.83,8.83,52614,0
+AUDC.US,D,20251104,000000,9.58,9.93,9.165,9.32,378580,0
+AUDC.US,D,20251105,000000,9.46,9.75,9.32,9.68,244364,0
+AUDC.US,D,20251106,000000,9.77,9.77,9.14,9.23,221068,0
+AUDC.US,D,20251107,000000,9.23,9.39,9.02,9.28,123430,0
+AUDC.US,D,20251110,000000,9.45,9.66,9.33,9.54,182295,0
+AUDC.US,D,20251111,000000,9.4,9.5599,9.2616,9.44,139590,0
+AUDC.US,D,20251112,000000,9.43,9.8508,9.41,9.77,249356,0
+AUDC.US,D,20251113,000000,9.69,9.765,9.3,9.38,71967,0
+AUDC.US,D,20251114,000000,9.22,9.3315,9.16,9.28,92062,0
+AUDC.US,D,20251117,000000,9.2,9.32,9.06,9.13,89025,0
+AUDC.US,D,20251118,000000,8.92,9.03,8.84,8.89,118774,0
+AUDC.US,D,20251119,000000,8.83,9.0799,8.71,8.76,118170,0
+AUDC.US,D,20251120,000000,8.79,8.95,8.435,8.46,169138,0
+AUDC.US,D,20251121,000000,8.51,8.7914,8.45,8.67,139634,0
+AUDC.US,D,20251124,000000,8.68,8.84,8.68,8.75,123790,0
+AUDC.US,D,20251125,000000,8.65,8.75,8.59,8.67,277702,0
+AUDC.US,D,20251126,000000,8.76,8.98,8.73,8.89,140574,0
+AUDC.US,D,20251128,000000,8.87,9.04,8.82,9,44489,0
+AUDC.US,D,20251201,000000,8.72,8.85,8.62,8.63,140099,0
+AUDC.US,D,20251202,000000,8.59,8.69,8.5458,8.58,156761,0
+AUDC.US,D,20251203,000000,8.55,8.7,8.55,8.66,70808,0
+AUDC.US,D,20251204,000000,8.69,8.74,8.55,8.62,108714,0
+AUDC.US,D,20251205,000000,8.56,8.77,8.56,8.68,79903,0
+AUDC.US,D,20251208,000000,8.71,9.08,8.7,8.9,85099,0
+AUDC.US,D,20251209,000000,8.88,9.3293,8.88,9.13,106260,0
+AUDC.US,D,20251210,000000,9,9.2729,8.9301,9.22,105652,0
+AUDC.US,D,20251211,000000,9.21,9.26,9.07,9.16,97994,0
+AUDC.US,D,20251212,000000,9.22,9.22,9.02,9.08,58197,0
+AUDC.US,D,20251215,000000,9.08,9.14,8.84,8.87,146740,0
+AUDC.US,D,20251216,000000,8.79,9.09,8.79,9.01,111454,0
+AUDC.US,D,20251217,000000,8.97,9.11,8.875,8.89,107578,0
+AUDC.US,D,20251218,000000,9.02,9.195,9.02,9.09,54056,0
+AUDC.US,D,20251219,000000,9.06,9.18,9.06,9.09,82772,0
+AUDC.US,D,20251222,000000,9.01,9.14,8.92,8.92,112744,0
+AUDC.US,D,20251223,000000,8.8,8.92,8.79,8.87,65743,0
+AUDC.US,D,20251224,000000,8.9,8.935,8.84,8.93,41460,0
+AUDC.US,D,20251226,000000,8.88,8.955,8.78,8.92,68581,0
+AUDC.US,D,20251229,000000,8.77,8.9437,8.77,8.84,58746,0
+AUDC.US,D,20251230,000000,8.81,8.82,8.705,8.75,47817,0
+AUDC.US,D,20251231,000000,8.73,8.84,8.7,8.73,58056,0
+AUDC.US,D,20260102,000000,8.74,8.86,8.67,8.74,54352,0
+AUDC.US,D,20260105,000000,8.82,9.07,8.82,8.98,89042,0
+AUDC.US,D,20260106,000000,8.95,9.1205,8.91,9.06,79203,0
+AUDC.US,D,20260107,000000,9.09,9.21,8.96,9.08,113537,0
+AUDC.US,D,20260108,000000,9.02,9.02,8.78,8.86,62304,0
+AUDC.US,D,20260109,000000,8.86,8.95,8.77,8.85,55460,0
+AUDC.US,D,20260112,000000,8.79,8.89,8.71,8.83,61637,0
+AUDC.US,D,20260113,000000,8.8,8.905,8.8,8.82,77762,0
+AUDC.US,D,20260114,000000,8.84,8.94,8.64,8.69,84024,0
+AUDC.US,D,20260115,000000,8.71,8.8,8.62,8.65,86453,0
+AUDC.US,D,20260116,000000,8.65,8.65,8.33,8.36,75477,0
+AUDC.US,D,20260120,000000,8.21,8.4999,8.2,8.34,222531,0
+AUDC.US,D,20260121,000000,8.3,8.3468,8.13,8.21,168414,0
+AUDC.US,D,20260122,000000,8.35,8.435,8.34,8.39,76645,0
+AUDC.US,D,20260123,000000,8.44,8.44,8.21,8.33,59021,0
+AUDC.US,D,20260126,000000,8.39,8.63,8.38,8.63,142529,0
+AUDC.US,D,20260127,000000,8.68,8.8,8.62,8.8,76808,0
+AUDC.US,D,20260128,000000,8.75,8.86,8.6204,8.65,77688,0
+AUDC.US,D,20260129,000000,8.58,8.59,8.2,8.45,122258,0
+AUDC.US,D,20260130,000000,8.45,8.53,8.2705,8.35,61044,0
+AUDC.US,D,20260202,000000,8.43,8.6742,8.41,8.52,150856,0
+AUDC.US,D,20260203,000000,8.08,8.1,7.3195,7.35,313697,0
+AUDC.US,D,20260204,000000,7.34,7.56,7.22,7.51,478010,0
+AUDC.US,D,20260205,000000,7.45,7.6,7.35,7.46,279591,0
+AUDC.US,D,20260206,000000,7.42,7.72,7.42,7.64,205524,0
+AUDC.US,D,20260209,000000,7.57,7.87,7.55,7.8,225824,0
+AUDC.US,D,20260210,000000,7.77,7.92,7.7,7.73,194532,0
+AUDC.US,D,20260211,000000,7.7,7.74,7.4301,7.73,190799,0
+AUDC.US,D,20260212,000000,7.63,7.68,7.2,7.23,530480,0
+AUDC.US,D,20260213,000000,7.26,7.48,7.25,7.33,97683,0
+AUDC.US,D,20260217,000000,7.08,7.18,6.99,7.03,319693,0
+AUDC.US,D,20260218,000000,6.99,7.225,6.95,7.15,237927,0
diff --git a/daily/us/nasdaq stocks/1/avdl.us.txt b/daily/us/nasdaq stocks/1/avdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a05a914f972b76cb26e033fb736c1250c9db1559
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avdl.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVDL.US,D,20050225,000000,15.69,16.1,15.56,16.05,108376,0
+AVDL.US,D,20050228,000000,15.66,16.05,15.36,15.99,350670,0
+AVDL.US,D,20050301,000000,15.72,16.78,15.7,16.71,261277,0
+AVDL.US,D,20050302,000000,16.72,16.9,16.32,16.36,108005,0
+AVDL.US,D,20050303,000000,16.32,16.51,16.13,16.18,90558,0
+AVDL.US,D,20050304,000000,15.3,16,15,15.39,380561,0
+AVDL.US,D,20050307,000000,15.31,15.65,15.16,15.26,169408,0
+AVDL.US,D,20050308,000000,15.13,15.47,15.01,15.25,152036,0
+AVDL.US,D,20050309,000000,15.73,15.89,15.02,15.24,155154,0
+AVDL.US,D,20050310,000000,15.6,15.6,15.07,15.17,92912,0
+AVDL.US,D,20050311,000000,15.05,15.24,14.84,15.04,197636,0
+AVDL.US,D,20050314,000000,14.72,14.95,13.54,13.79,774563,0
+AVDL.US,D,20050315,000000,13.34,13.84,13.24,13.72,349406,0
+AVDL.US,D,20050316,000000,13.32,13.61,12.62,13.36,758007,0
+AVDL.US,D,20050317,000000,13.45,13.99,13.28,13.79,377394,0
+AVDL.US,D,20050318,000000,13.93,13.93,13.57,13.7,107632,0
+AVDL.US,D,20050321,000000,13.73,14.05,13.64,13.92,178035,0
+AVDL.US,D,20050322,000000,13.94,14.16,13.74,13.85,123066,0
+AVDL.US,D,20050323,000000,13.79,14.1,13.62,13.66,87832,0
+AVDL.US,D,20050324,000000,13.6,14.11,13.6,13.79,144672,0
+AVDL.US,D,20050328,000000,13.7,13.9,13.35,13.4,92552,0
+AVDL.US,D,20050329,000000,13.4,13.61,12.71,12.82,221953,0
+AVDL.US,D,20050330,000000,12.8,13.11,12.8,13,224180,0
+AVDL.US,D,20050331,000000,12.89,13.09,12.82,12.94,147571,0
+AVDL.US,D,20050401,000000,12.86,13.25,12.63,12.78,112893,0
+AVDL.US,D,20050404,000000,13.07,13.07,12.62,12.62,114702,0
+AVDL.US,D,20050405,000000,12.56,12.7,12.28,12.41,223266,0
+AVDL.US,D,20050406,000000,12.45,12.54,12.11,12.25,214050,0
+AVDL.US,D,20050407,000000,12.01,12.94,12.01,12.71,205928,0
+AVDL.US,D,20050408,000000,12.76,12.92,12.63,12.71,217425,0
+AVDL.US,D,20050411,000000,12.9,12.9,12.62,12.83,98649,0
+AVDL.US,D,20050412,000000,12.9,13.5,12.67,13.43,226394,0
+AVDL.US,D,20050413,000000,13.14,14.73,13.14,13.96,325479,0
+AVDL.US,D,20050414,000000,13.97,14.35,13.91,14.26,191173,0
+AVDL.US,D,20050415,000000,14.32,14.93,14.13,14.25,273649,0
+AVDL.US,D,20050418,000000,14.25,14.9,14.1,14.65,235675,0
+AVDL.US,D,20050419,000000,14.8,15.1,14.45,14.9,149033,0
+AVDL.US,D,20050420,000000,15.23,15.38,15,15.25,313832,0
+AVDL.US,D,20050421,000000,15.36,16.13,15.24,15.87,297379,0
+AVDL.US,D,20050422,000000,16.03,16.8,15.79,16.44,284188,0
+AVDL.US,D,20050425,000000,16.52,17,16.38,16.75,170337,0
+AVDL.US,D,20050426,000000,16.75,16.75,15.67,15.81,238393,0
+AVDL.US,D,20050427,000000,15.75,15.79,15.08,15.75,208840,0
+AVDL.US,D,20050428,000000,15.75,16.5,15.65,15.9,260490,0
+AVDL.US,D,20050429,000000,16.1,16.24,15.77,16,147927,0
+AVDL.US,D,20050502,000000,16,16.16,15.99,16,124624,0
+AVDL.US,D,20050503,000000,16.11,16.11,15.89,16.04,80182,0
+AVDL.US,D,20050504,000000,16.04,16.17,15.94,16.17,82204,0
+AVDL.US,D,20050505,000000,16.06,16.63,15.99,16.29,99480,0
+AVDL.US,D,20050506,000000,16.17,17.15,15.35,16.96,428068,0
+AVDL.US,D,20050509,000000,17.13,18.1,16.94,17.22,838299,0
+AVDL.US,D,20050510,000000,17.35,17.62,17.15,17.52,1205553,0
+AVDL.US,D,20050511,000000,17.59,18.15,17.59,17.86,464747,0
+AVDL.US,D,20050512,000000,17.86,18.15,17.42,17.47,246117,0
+AVDL.US,D,20050513,000000,17.54,18.06,17.33,17.62,242331,0
+AVDL.US,D,20050516,000000,17.62,18.02,17.48,17.49,138183,0
+AVDL.US,D,20050517,000000,17.4,17.75,17.14,17.56,97974,0
+AVDL.US,D,20050518,000000,17.52,17.83,17.36,17.52,82941,0
+AVDL.US,D,20050519,000000,17.45,17.57,17.3,17.57,103081,0
+AVDL.US,D,20050520,000000,17.58,17.7,16.96,17.2,124328,0
+AVDL.US,D,20050523,000000,17.03,18.03,17.03,17.84,185431,0
+AVDL.US,D,20050524,000000,17.75,19.15,17.55,19,360562,0
+AVDL.US,D,20050525,000000,19.07,19.2,18.45,18.46,165859,0
+AVDL.US,D,20050526,000000,18.73,18.73,18.2,18.63,139612,0
+AVDL.US,D,20050527,000000,18.57,19.26,18.51,18.96,189387,0
+AVDL.US,D,20050531,000000,18.81,19.14,18.01,18.24,282566,0
+AVDL.US,D,20050601,000000,18.33,18.8,18.21,18.61,130628,0
+AVDL.US,D,20050602,000000,18.32,19.38,18.31,19.07,155177,0
+AVDL.US,D,20050603,000000,19.06,19.3,18.47,19.18,130305,0
+AVDL.US,D,20050606,000000,19.13,19.17,18.29,18.34,127120,0
+AVDL.US,D,20050607,000000,18.35,19,18,18.8,239275,0
+AVDL.US,D,20050608,000000,18.82,19.03,18.48,18.85,97498,0
+AVDL.US,D,20050609,000000,18.79,21.65,18.79,21.37,702898,0
+AVDL.US,D,20050610,000000,21.08,21.08,19.9,20.47,256068,0
+AVDL.US,D,20050613,000000,20.37,21,19.88,19.91,171060,0
+AVDL.US,D,20050614,000000,20.2,20.33,19.55,19.95,177711,0
+AVDL.US,D,20050615,000000,19.95,20.35,19.51,19.65,95730,0
+AVDL.US,D,20050616,000000,19.84,20.6,19.84,20.42,268676,0
+AVDL.US,D,20050617,000000,20.52,20.78,20,20.12,219815,0
+AVDL.US,D,20050620,000000,20,20.09,19.18,19.43,240577,0
+AVDL.US,D,20050621,000000,19.18,19.8,19.16,19.69,195572,0
+AVDL.US,D,20050622,000000,19.96,20.48,19.25,19.53,260724,0
+AVDL.US,D,20050623,000000,19.48,20,19.4,19.4,253288,0
+AVDL.US,D,20050624,000000,19.42,19.92,18.91,19.74,246268,0
+AVDL.US,D,20050627,000000,19.71,19.98,18.76,18.85,220658,0
+AVDL.US,D,20050628,000000,18.76,19.15,18.6,18.72,184295,0
+AVDL.US,D,20050629,000000,18.73,18.8,18.2,18.42,183172,0
+AVDL.US,D,20050630,000000,18.4,18.77,18.02,18.11,166387,0
+AVDL.US,D,20050701,000000,18,18,17.53,17.82,214862,0
+AVDL.US,D,20050705,000000,17.64,17.84,17.59,17.77,186447,0
+AVDL.US,D,20050706,000000,17.77,19.44,17,18.97,1689985,0
+AVDL.US,D,20050707,000000,18.32,19.31,18.3,19,284247,0
+AVDL.US,D,20050708,000000,19.05,19.97,19.02,19.94,260692,0
+AVDL.US,D,20050711,000000,20.01,20.22,19.75,19.82,129440,0
+AVDL.US,D,20050712,000000,19.8,20.15,19.7,20.04,89297,0
+AVDL.US,D,20050713,000000,20.01,20.01,18.96,19.16,156482,0
+AVDL.US,D,20050714,000000,19.11,19.59,18.98,19.44,84473,0
+AVDL.US,D,20050715,000000,19.33,19.83,19.21,19.44,76801,0
+AVDL.US,D,20050718,000000,19.44,19.44,18.76,18.81,62970,0
+AVDL.US,D,20050719,000000,18.76,19.84,18.74,19.71,389469,0
+AVDL.US,D,20050720,000000,19.8,20,19.49,19.98,312657,0
+AVDL.US,D,20050721,000000,20,20.2,19.59,19.75,221074,0
+AVDL.US,D,20050722,000000,19.78,20.16,18.88,19.36,109225,0
+AVDL.US,D,20050725,000000,19.36,19.46,18.78,19.09,87666,0
+AVDL.US,D,20050726,000000,18.92,19.68,18.88,19.5,94304,0
+AVDL.US,D,20050727,000000,19.75,19.85,19.28,19.67,123567,0
+AVDL.US,D,20050728,000000,19.36,20.92,18.73,20.45,786545,0
+AVDL.US,D,20050729,000000,20.67,20.75,19.76,19.83,253095,0
+AVDL.US,D,20050801,000000,20.33,20.34,20,20.06,225755,0
+AVDL.US,D,20050802,000000,20.49,20.49,20.01,20.15,189995,0
+AVDL.US,D,20050803,000000,20.27,20.27,20.04,20.1,149825,0
+AVDL.US,D,20050804,000000,20.08,20.08,19.25,19.28,253273,0
+AVDL.US,D,20050805,000000,19.41,19.5,18.69,18.78,343337,0
+AVDL.US,D,20050808,000000,18.88,19.11,18.11,18.21,309446,0
+AVDL.US,D,20050809,000000,18.32,18.48,18.05,18.12,231830,0
+AVDL.US,D,20050810,000000,18.2,18.2,17.47,17.52,372741,0
+AVDL.US,D,20050811,000000,17.52,17.59,16.98,17.21,224553,0
+AVDL.US,D,20050812,000000,17.15,17.5,16.86,16.93,176515,0
+AVDL.US,D,20050815,000000,16.92,17.03,16.34,16.59,203934,0
+AVDL.US,D,20050816,000000,16.63,16.83,16.52,16.66,147579,0
+AVDL.US,D,20050817,000000,16.65,17.44,16.39,16.96,170046,0
+AVDL.US,D,20050818,000000,17,17.2,16.43,16.49,148509,0
+AVDL.US,D,20050819,000000,16.53,16.86,16.47,16.66,159653,0
+AVDL.US,D,20050822,000000,16.71,17.2,16.62,16.81,123869,0
+AVDL.US,D,20050823,000000,16.95,16.97,16.57,16.6,83622,0
+AVDL.US,D,20050824,000000,16.64,16.74,16.5,16.53,120439,0
+AVDL.US,D,20050825,000000,16.5,16.64,15.88,16.12,222362,0
+AVDL.US,D,20050826,000000,16.12,16.35,15.91,16.23,55779,0
+AVDL.US,D,20050829,000000,16.23,16.54,16.04,16.38,107603,0
+AVDL.US,D,20050830,000000,16.34,16.34,14.44,14.9,519231,0
+AVDL.US,D,20050831,000000,14.92,16.17,14.77,16.03,502841,0
+AVDL.US,D,20050901,000000,16.07,16.93,15.93,16.58,324518,0
+AVDL.US,D,20050902,000000,16.66,16.69,16.09,16.27,85390,0
+AVDL.US,D,20050906,000000,14.67,16.35,14.35,16.03,806538,0
+AVDL.US,D,20050907,000000,15.88,16.48,15.63,16.17,247537,0
+AVDL.US,D,20050908,000000,16.17,16.17,15.83,15.96,136942,0
+AVDL.US,D,20050909,000000,15.92,15.98,15.4,15.6,236509,0
+AVDL.US,D,20050912,000000,15.5,15.9,15.45,15.69,109985,0
+AVDL.US,D,20050913,000000,15.65,15.93,15.26,15.8,188281,0
+AVDL.US,D,20050914,000000,15.79,15.92,15.52,15.83,225047,0
+AVDL.US,D,20050915,000000,15.79,15.92,15.25,15.69,188432,0
+AVDL.US,D,20050916,000000,15.65,15.88,15.35,15.52,139354,0
+AVDL.US,D,20050919,000000,15.52,15.9,15.35,15.87,105615,0
+AVDL.US,D,20050920,000000,15.9,17.18,15.9,16.68,345449,0
+AVDL.US,D,20050921,000000,16.6,17.4,16.59,17.37,268552,0
+AVDL.US,D,20050922,000000,17.37,17.9,16.8,17.43,201454,0
+AVDL.US,D,20050923,000000,18.15,18.18,16.6,16.79,319622,0
+AVDL.US,D,20050926,000000,16.8,17.51,16.8,17.14,114234,0
+AVDL.US,D,20050927,000000,17.1,17.83,17.1,17.65,148919,0
+AVDL.US,D,20050928,000000,17.57,17.78,17.35,17.7,145289,0
+AVDL.US,D,20050929,000000,17.69,18.47,17.63,18.35,171698,0
+AVDL.US,D,20050930,000000,18.49,18.78,18.01,18.7,79107,0
+AVDL.US,D,20051003,000000,18.77,19.33,18.77,19.22,178683,0
+AVDL.US,D,20051004,000000,19.32,19.64,19.22,19.34,172400,0
+AVDL.US,D,20051005,000000,19.39,19.6,18.09,18.27,157404,0
+AVDL.US,D,20051006,000000,18.26,18.74,17.82,17.91,126945,0
+AVDL.US,D,20051007,000000,17.78,18.08,17.35,17.87,151363,0
+AVDL.US,D,20051010,000000,17.85,18.47,17.85,18,102587,0
+AVDL.US,D,20051011,000000,17.95,18.26,17.58,17.85,101908,0
+AVDL.US,D,20051012,000000,17.76,17.76,17.1,17.22,242223,0
+AVDL.US,D,20051013,000000,17.1,19.11,17.05,18.28,260293,0
+AVDL.US,D,20051014,000000,18.41,18.44,17.7,18.02,82927,0
+AVDL.US,D,20051017,000000,17.98,18.48,17.75,17.76,57103,0
+AVDL.US,D,20051018,000000,17.74,18.34,17.74,17.92,145522,0
+AVDL.US,D,20051019,000000,17.88,18.95,17.81,18.85,246275,0
+AVDL.US,D,20051020,000000,18.99,19.12,18.32,18.72,252813,0
+AVDL.US,D,20051021,000000,18.77,19.2,18.43,18.94,139304,0
+AVDL.US,D,20051024,000000,19,19.99,18.71,19.64,312620,0
+AVDL.US,D,20051025,000000,19.49,19.8,18.88,19.52,375664,0
+AVDL.US,D,20051026,000000,19.42,19.99,18.85,19.36,212922,0
+AVDL.US,D,20051027,000000,18.2,19,17.23,17.27,303749,0
+AVDL.US,D,20051028,000000,17.29,17.49,16.89,17.4,174289,0
+AVDL.US,D,20051031,000000,17.4,18.57,17.38,17.82,175653,0
+AVDL.US,D,20051101,000000,18.2,18.37,17.75,17.87,103383,0
+AVDL.US,D,20051102,000000,17.84,17.97,17.69,17.88,100391,0
+AVDL.US,D,20051103,000000,18,19.07,17.91,19.02,152740,0
+AVDL.US,D,20051104,000000,19.1,19.5,18.12,19.25,152490,0
+AVDL.US,D,20051107,000000,19.44,19.55,18.98,19.38,105060,0
+AVDL.US,D,20051108,000000,19.27,19.5,18.67,19.09,121632,0
+AVDL.US,D,20051109,000000,19.12,19.12,18.4,19,289587,0
+AVDL.US,D,20051110,000000,18.91,18.91,18.31,18.33,201089,0
+AVDL.US,D,20051111,000000,18.35,18.66,18.15,18.2,94704,0
+AVDL.US,D,20051114,000000,18.24,18.57,17.92,18.42,294679,0
+AVDL.US,D,20051115,000000,18.42,18.52,17.89,17.98,106330,0
+AVDL.US,D,20051116,000000,17.97,18.26,17.6,17.71,118299,0
+AVDL.US,D,20051117,000000,17.61,18.79,17.51,18.6,114349,0
+AVDL.US,D,20051118,000000,18.78,19.12,18.11,19.1,146212,0
+AVDL.US,D,20051121,000000,19,19.44,18.85,19.34,157770,0
+AVDL.US,D,20051122,000000,19.16,19.89,19.06,19.77,203921,0
+AVDL.US,D,20051123,000000,19.76,19.83,19.43,19.55,120986,0
+AVDL.US,D,20051125,000000,19.5,19.73,19.12,19.59,29073,0
+AVDL.US,D,20051128,000000,19.5,19.51,18.96,19.08,174169,0
+AVDL.US,D,20051129,000000,19.33,19.8,18.94,19.1,195845,0
+AVDL.US,D,20051130,000000,19.01,19.66,18.98,19.03,86325,0
+AVDL.US,D,20051201,000000,19.26,19.59,18.99,19.29,128421,0
+AVDL.US,D,20051202,000000,19.45,19.55,18.85,19.16,100523,0
+AVDL.US,D,20051205,000000,19.08,19.19,18.75,19.03,69509,0
+AVDL.US,D,20051206,000000,19.06,19.24,18.69,19.01,99040,0
+AVDL.US,D,20051207,000000,19.15,19.25,18.93,19.2,62720,0
+AVDL.US,D,20051208,000000,18.74,19.76,18.74,19.56,99677,0
+AVDL.US,D,20051209,000000,19.6,19.6,19.28,19.48,73523,0
+AVDL.US,D,20051212,000000,19.56,19.56,19.03,19.35,84274,0
+AVDL.US,D,20051213,000000,19.3,19.45,19.19,19.29,74688,0
+AVDL.US,D,20051214,000000,19.19,19.25,18.75,18.84,91827,0
+AVDL.US,D,20051215,000000,18.8,19.02,18.15,18.25,150764,0
+AVDL.US,D,20051216,000000,18.31,18.5,18.2,18.32,108715,0
+AVDL.US,D,20051219,000000,18.2,18.39,17.55,17.79,239337,0
+AVDL.US,D,20051220,000000,17.74,18.24,17.29,17.73,200852,0
+AVDL.US,D,20051221,000000,17.7,18.09,17.62,18,86485,0
+AVDL.US,D,20051222,000000,18.48,19.1,18.42,18.88,326532,0
+AVDL.US,D,20051223,000000,18.79,19.15,18.51,18.79,122655,0
+AVDL.US,D,20051227,000000,18.75,18.75,17.98,18,159558,0
+AVDL.US,D,20051228,000000,18.36,18.36,17.54,18.02,186632,0
+AVDL.US,D,20051229,000000,17.88,18.69,17.87,18.66,145493,0
+AVDL.US,D,20051230,000000,18.68,19.25,18.44,18.88,244730,0
+AVDL.US,D,20060103,000000,18.88,19.05,18.44,18.5,250896,0
+AVDL.US,D,20060104,000000,18.45,18.82,18.45,18.62,249935,0
+AVDL.US,D,20060105,000000,18.57,18.9,18.55,18.87,262614,0
+AVDL.US,D,20060106,000000,18.9,19.75,18.68,19.72,563392,0
+AVDL.US,D,20060109,000000,19.78,20.97,19.73,20.5,537520,0
+AVDL.US,D,20060110,000000,20.6,20.7,20.05,20.45,181864,0
+AVDL.US,D,20060111,000000,20.7,21.15,20.58,20.8,343556,0
+AVDL.US,D,20060112,000000,20.75,21,20.16,20.4,194596,0
+AVDL.US,D,20060113,000000,20.23,20.47,20.08,20.27,187416,0
+AVDL.US,D,20060117,000000,20.04,20.2,19.28,19.85,193586,0
+AVDL.US,D,20060118,000000,19.8,21.47,19.51,21.37,351961,0
+AVDL.US,D,20060119,000000,21.39,23,21.38,22.65,595866,0
+AVDL.US,D,20060120,000000,22.43,23.12,22.36,22.75,323328,0
+AVDL.US,D,20060123,000000,22.97,23.22,22.1,22.4,258676,0
+AVDL.US,D,20060124,000000,22.26,22.68,21.84,22.56,149109,0
+AVDL.US,D,20060125,000000,22.42,24.08,22.42,23.83,337950,0
+AVDL.US,D,20060126,000000,24,24.48,23.26,23.91,272693,0
+AVDL.US,D,20060127,000000,24,24.3,23.57,23.98,144762,0
+AVDL.US,D,20060130,000000,24.02,24.24,23.33,23.5,108807,0
+AVDL.US,D,20060131,000000,23.44,23.54,23,23.39,211964,0
+AVDL.US,D,20060201,000000,23.35,23.68,23.15,23.26,174976,0
+AVDL.US,D,20060202,000000,23.3,23.31,22.52,22.95,132063,0
+AVDL.US,D,20060203,000000,22.98,23.34,22.5,22.6,68775,0
+AVDL.US,D,20060206,000000,22.5,22.85,21.86,22.17,114687,0
+AVDL.US,D,20060207,000000,22.4,23.23,22.2,22.59,129498,0
+AVDL.US,D,20060208,000000,22.74,22.75,22.1,22.54,96798,0
+AVDL.US,D,20060209,000000,22.6,22.61,22.01,22.26,110235,0
+AVDL.US,D,20060210,000000,22.12,22.75,21.33,21.66,212510,0
+AVDL.US,D,20060213,000000,21.56,21.69,20.68,20.92,179769,0
+AVDL.US,D,20060214,000000,21.02,21.49,20.56,20.73,158784,0
+AVDL.US,D,20060215,000000,20.73,21.36,20.69,21.03,161764,0
+AVDL.US,D,20060216,000000,21.03,22.61,21,22.55,291497,0
+AVDL.US,D,20060217,000000,22.52,23.15,22.52,22.85,165593,0
+AVDL.US,D,20060221,000000,22.95,23.48,22.63,23.45,181895,0
+AVDL.US,D,20060222,000000,23.38,23.48,22.8,23.22,125408,0
+AVDL.US,D,20060223,000000,23.08,23.35,22.93,23.08,220333,0
+AVDL.US,D,20060224,000000,22.91,23.5,22.71,23.45,190680,0
+AVDL.US,D,20060227,000000,23.4,24.45,23.4,24.4,221932,0
+AVDL.US,D,20060228,000000,24.45,24.45,23.42,23.89,155841,0
+AVDL.US,D,20060301,000000,23.95,24.24,23.62,23.99,90356,0
+AVDL.US,D,20060302,000000,23.8,24.02,23.09,23.78,111998,0
+AVDL.US,D,20060303,000000,23.66,24,23.44,23.8,64770,0
+AVDL.US,D,20060306,000000,23.62,23.62,22.48,22.59,139020,0
+AVDL.US,D,20060307,000000,22.42,22.42,21.5,21.84,179089,0
+AVDL.US,D,20060308,000000,21.75,23,20.38,22.72,460604,0
+AVDL.US,D,20060309,000000,22.72,23.45,21.79,21.99,146986,0
+AVDL.US,D,20060310,000000,22,22.75,21.75,22.51,100686,0
+AVDL.US,D,20060313,000000,22.31,22.68,21.92,22.04,69934,0
+AVDL.US,D,20060314,000000,21.99,22.34,21.68,21.88,104733,0
+AVDL.US,D,20060315,000000,21.5,21.84,21.2,21.4,130288,0
+AVDL.US,D,20060316,000000,21.4,21.95,21.05,21.05,99958,0
+AVDL.US,D,20060317,000000,21.05,21.5,20.67,20.93,159633,0
+AVDL.US,D,20060320,000000,20.93,21.12,20.66,21.01,100745,0
+AVDL.US,D,20060321,000000,21,21.44,20.5,20.73,117402,0
+AVDL.US,D,20060322,000000,20.78,21.37,20.2,21.24,141076,0
+AVDL.US,D,20060323,000000,21.39,21.87,20.83,21.2,101761,0
+AVDL.US,D,20060324,000000,21.08,21.51,20.85,21.42,95840,0
+AVDL.US,D,20060327,000000,21.19,21.48,20.5,20.83,267199,0
+AVDL.US,D,20060328,000000,20.63,21.74,20.63,21.54,162070,0
+AVDL.US,D,20060329,000000,21.7,22,21.21,21.5,295592,0
+AVDL.US,D,20060330,000000,21.3,21.5,20.9,21.15,136481,0
+AVDL.US,D,20060331,000000,21.12,21.44,20.93,21.16,106027,0
+AVDL.US,D,20060403,000000,21.41,21.59,20.89,20.91,81270,0
+AVDL.US,D,20060404,000000,20.94,21.48,20.55,21.28,137689,0
+AVDL.US,D,20060405,000000,21.3,21.4,20.86,21.19,75305,0
+AVDL.US,D,20060406,000000,21.17,21.19,20.51,21.03,199506,0
+AVDL.US,D,20060407,000000,20.89,20.94,20.07,20.41,151222,0
+AVDL.US,D,20060410,000000,20.25,20.49,18.91,19.04,266284,0
+AVDL.US,D,20060411,000000,19.05,19.17,18.22,18.64,306411,0
+AVDL.US,D,20060412,000000,18.57,20.05,18.57,20.03,201124,0
+AVDL.US,D,20060413,000000,19.98,20.25,19.52,19.77,69049,0
+AVDL.US,D,20060417,000000,19.77,19.86,19.08,19.56,186367,0
+AVDL.US,D,20060418,000000,19.45,20.12,19.44,20.08,113596,0
+AVDL.US,D,20060419,000000,20.24,20.39,19.9,20.18,63557,0
+AVDL.US,D,20060420,000000,20.1,20.49,19.77,20.41,148978,0
+AVDL.US,D,20060421,000000,20.3,20.45,19.99,20.4,76840,0
+AVDL.US,D,20060424,000000,20.15,20.29,19.62,20.17,128157,0
+AVDL.US,D,20060425,000000,19.84,20.25,19.71,19.98,144272,0
+AVDL.US,D,20060426,000000,19.82,20.16,19.71,19.99,101165,0
+AVDL.US,D,20060427,000000,19.87,20.33,19.69,20.17,147302,0
+AVDL.US,D,20060428,000000,20,20.3,19.77,20.2,59082,0
+AVDL.US,D,20060501,000000,20.01,20.24,19.91,20.06,116081,0
+AVDL.US,D,20060502,000000,20,20.11,19.71,19.99,179079,0
+AVDL.US,D,20060503,000000,19.85,20.38,19.85,20.09,164762,0
+AVDL.US,D,20060504,000000,20.51,20.94,20.15,20.16,172233,0
+AVDL.US,D,20060505,000000,20.08,21.43,20.08,21.08,197240,0
+AVDL.US,D,20060508,000000,21.13,21.74,21.11,21.37,117967,0
+AVDL.US,D,20060509,000000,21.42,21.42,20.42,20.76,187568,0
+AVDL.US,D,20060510,000000,20.66,21.35,20.44,20.8,92163,0
+AVDL.US,D,20060511,000000,20.67,20.73,20.13,20.33,143662,0
+AVDL.US,D,20060512,000000,20.23,20.5,19.41,20.12,167857,0
+AVDL.US,D,20060515,000000,20,20.3,19.11,19.97,151115,0
+AVDL.US,D,20060516,000000,19.89,20.12,19.42,19.73,94876,0
+AVDL.US,D,20060517,000000,19.74,20.06,19.18,19.96,132620,0
+AVDL.US,D,20060518,000000,19.77,20.01,19.21,19.35,82965,0
+AVDL.US,D,20060519,000000,19.25,19.66,18.29,18.81,281541,0
+AVDL.US,D,20060522,000000,18.75,19.13,18.15,18.17,139942,0
+AVDL.US,D,20060523,000000,18.09,18.81,18.06,18.32,101902,0
+AVDL.US,D,20060524,000000,18.5,19.39,17.8,18.34,141420,0
+AVDL.US,D,20060525,000000,18.34,19.19,18.34,19.01,74543,0
+AVDL.US,D,20060526,000000,18.95,19.66,18.95,19.14,57559,0
+AVDL.US,D,20060530,000000,19.06,19.94,18.69,18.76,92283,0
+AVDL.US,D,20060531,000000,18.8,19.8,18.8,19.48,131698,0
+AVDL.US,D,20060601,000000,19.65,20.11,19.32,19.83,157602,0
+AVDL.US,D,20060602,000000,19.78,20.14,19.65,20.09,114338,0
+AVDL.US,D,20060605,000000,20,20.4,19.44,19.55,78257,0
+AVDL.US,D,20060606,000000,19.39,19.81,18.68,18.86,129441,0
+AVDL.US,D,20060607,000000,18.6,19.63,18.29,18.98,122344,0
+AVDL.US,D,20060608,000000,19,19,18.12,18.67,124395,0
+AVDL.US,D,20060609,000000,18.85,19.08,18.39,18.48,155267,0
+AVDL.US,D,20060612,000000,18.35,18.62,17.92,17.99,100766,0
+AVDL.US,D,20060613,000000,17.87,18.45,17.61,17.71,110546,0
+AVDL.US,D,20060614,000000,17.61,18.51,17.6,18.06,64948,0
+AVDL.US,D,20060615,000000,18.09,18.57,17.87,18.4,123317,0
+AVDL.US,D,20060616,000000,18.22,18.42,17.82,17.91,79367,0
+AVDL.US,D,20060619,000000,17.91,18.02,17.66,17.81,74229,0
+AVDL.US,D,20060620,000000,17.68,18.24,17.68,17.9,58328,0
+AVDL.US,D,20060621,000000,17.83,18.5,17.83,17.92,33612,0
+AVDL.US,D,20060622,000000,17.85,17.88,17.29,17.64,97038,0
+AVDL.US,D,20060623,000000,17.57,18.09,17.49,18.03,47487,0
+AVDL.US,D,20060626,000000,17.98,18.09,17.37,17.43,67933,0
+AVDL.US,D,20060627,000000,17.36,17.61,17.36,17.37,77317,0
+AVDL.US,D,20060628,000000,17.55,17.69,17.2,17.54,158642,0
+AVDL.US,D,20060629,000000,17.45,18.71,17.45,18.44,101099,0
+AVDL.US,D,20060630,000000,18.45,19.01,18.35,18.47,70886,0
+AVDL.US,D,20060703,000000,18.42,18.45,18.25,18.44,19877,0
+AVDL.US,D,20060705,000000,18.25,18.5,18.25,18.27,58071,0
+AVDL.US,D,20060706,000000,18.25,18.47,18.08,18.31,38101,0
+AVDL.US,D,20060707,000000,18.25,18.41,18,18.02,29607,0
+AVDL.US,D,20060710,000000,17.94,18.09,17.65,17.92,65516,0
+AVDL.US,D,20060711,000000,17.81,18.54,17.45,18.38,96849,0
+AVDL.US,D,20060712,000000,18.22,18.28,17.74,18.08,50193,0
+AVDL.US,D,20060713,000000,17.92,18.27,17.22,17.54,93555,0
+AVDL.US,D,20060714,000000,17.57,17.92,17.24,17.52,65428,0
+AVDL.US,D,20060717,000000,17.33,17.75,16.85,17.02,124545,0
+AVDL.US,D,20060718,000000,16.91,17.36,15.93,16.73,226594,0
+AVDL.US,D,20060719,000000,16.65,17.58,16.65,17.16,109002,0
+AVDL.US,D,20060720,000000,17,17.35,16.52,17.13,87301,0
+AVDL.US,D,20060721,000000,17.01,17.15,16.65,16.9,56397,0
+AVDL.US,D,20060724,000000,16.95,17.38,16.86,17.29,46792,0
+AVDL.US,D,20060725,000000,17.2,17.82,17.01,17.65,128953,0
+AVDL.US,D,20060726,000000,17.49,18.4,17.3,18.27,83656,0
+AVDL.US,D,20060727,000000,18.23,18.5,17.59,17.85,67576,0
+AVDL.US,D,20060728,000000,17.77,18.3,17.77,18.11,57735,0
+AVDL.US,D,20060731,000000,17.95,18.5,17.56,18.3,78509,0
+AVDL.US,D,20060801,000000,17.72,18.5,17.55,17.6,141828,0
+AVDL.US,D,20060802,000000,17.6,17.65,16.99,17.27,83796,0
+AVDL.US,D,20060803,000000,17.11,17.61,16.83,16.89,91946,0
+AVDL.US,D,20060804,000000,16.87,17.75,16.25,17.04,97581,0
+AVDL.US,D,20060807,000000,17,17.43,16.82,17.4,74798,0
+AVDL.US,D,20060808,000000,17.5,17.82,17.38,17.6,45251,0
+AVDL.US,D,20060809,000000,17.82,17.82,16.87,16.98,68390,0
+AVDL.US,D,20060810,000000,16.89,17.26,16.47,16.99,47716,0
+AVDL.US,D,20060811,000000,16.89,17.39,16.56,16.7,50692,0
+AVDL.US,D,20060814,000000,16.9,17.27,16.66,16.72,55349,0
+AVDL.US,D,20060815,000000,16.75,17.25,16.75,17.18,54582,0
+AVDL.US,D,20060816,000000,17.32,17.37,16.91,17.34,67865,0
+AVDL.US,D,20060817,000000,17.29,17.34,17.03,17.25,33349,0
+AVDL.US,D,20060818,000000,17.25,17.25,16.81,17.07,35605,0
+AVDL.US,D,20060821,000000,17.07,17.25,16.83,17.18,46128,0
+AVDL.US,D,20060822,000000,17.08,17.26,16.99,17.15,36794,0
+AVDL.US,D,20060823,000000,17.25,17.27,16.66,17.04,53664,0
+AVDL.US,D,20060824,000000,17.09,17.17,16.77,17.05,64567,0
+AVDL.US,D,20060825,000000,17.05,17.18,16.88,17.15,63480,0
+AVDL.US,D,20060828,000000,17,17.31,16.87,17.22,120998,0
+AVDL.US,D,20060829,000000,17.08,17.34,17.08,17.34,64875,0
+AVDL.US,D,20060830,000000,17.45,18.2,17.45,18.1,136982,0
+AVDL.US,D,20060831,000000,18.2,18.29,17.51,18.09,176541,0
+AVDL.US,D,20060901,000000,18.23,18.35,17.69,18.18,55555,0
+AVDL.US,D,20060905,000000,18.04,18.39,17.87,18.02,56413,0
+AVDL.US,D,20060906,000000,17.87,18.02,17.18,17.34,110351,0
+AVDL.US,D,20060907,000000,17.21,18.12,17.14,17.58,90657,0
+AVDL.US,D,20060908,000000,17.75,18.05,17.53,17.57,47587,0
+AVDL.US,D,20060911,000000,17.45,17.94,17.22,17.82,71355,0
+AVDL.US,D,20060912,000000,17.71,18.25,17.71,17.99,65637,0
+AVDL.US,D,20060913,000000,17.9,18.55,17.9,18.26,82149,0
+AVDL.US,D,20060914,000000,18.2,18.32,18,18.19,183807,0
+AVDL.US,D,20060915,000000,18.08,18.44,17.9,18.03,70518,0
+AVDL.US,D,20060918,000000,18,18.45,17.85,18.14,94071,0
+AVDL.US,D,20060919,000000,18.12,18.54,17.75,18.22,54612,0
+AVDL.US,D,20060920,000000,18.27,18.39,18.01,18.15,50792,0
+AVDL.US,D,20060921,000000,18.05,18.31,17.88,17.99,85439,0
+AVDL.US,D,20060922,000000,17.99,18.02,17.6,17.85,103840,0
+AVDL.US,D,20060925,000000,17.83,17.95,16.97,17.18,115531,0
+AVDL.US,D,20060926,000000,17.04,17.24,16.96,17.24,81537,0
+AVDL.US,D,20060927,000000,17,18.07,17,17.96,109959,0
+AVDL.US,D,20060928,000000,18,18.6,18,18.49,178563,0
+AVDL.US,D,20060929,000000,18.7,18.8,18.45,18.75,162860,0
+AVDL.US,D,20061002,000000,18.68,19.39,18.45,19.1,151730,0
+AVDL.US,D,20061003,000000,18.96,18.96,18.2,18.37,120013,0
+AVDL.US,D,20061004,000000,18.41,18.5,18.2,18.44,79704,0
+AVDL.US,D,20061005,000000,18.4,19.12,18.39,19.1,136180,0
+AVDL.US,D,20061006,000000,19.18,19.23,18.81,19.07,57164,0
+AVDL.US,D,20061009,000000,19,19.39,18.9,19.2,69956,0
+AVDL.US,D,20061010,000000,19.2,19.7,19.02,19.46,77664,0
+AVDL.US,D,20061011,000000,19.65,22.45,19.41,21.99,925884,0
+AVDL.US,D,20061012,000000,21.83,22.29,21.55,22.02,194802,0
+AVDL.US,D,20061013,000000,22.73,23.98,22.45,23.24,501471,0
+AVDL.US,D,20061016,000000,23.36,23.36,22.31,23.14,210095,0
+AVDL.US,D,20061017,000000,22.83,23.28,22.5,22.54,242815,0
+AVDL.US,D,20061018,000000,22.6,23.24,22.44,22.62,198998,0
+AVDL.US,D,20061019,000000,22.99,23.15,21.96,22.18,252164,0
+AVDL.US,D,20061020,000000,22,22.45,21.54,21.78,274475,0
+AVDL.US,D,20061023,000000,23,24.47,22.78,23.67,1681536,0
+AVDL.US,D,20061024,000000,23.68,24.44,23.64,24.15,505464,0
+AVDL.US,D,20061025,000000,24.1,24.4,23.99,24.22,302516,0
+AVDL.US,D,20061026,000000,23.97,24.48,23.94,24.4,433200,0
+AVDL.US,D,20061027,000000,24.18,24.39,23.7,24.14,225152,0
+AVDL.US,D,20061030,000000,24.02,24.5,23.55,24.39,242187,0
+AVDL.US,D,20061031,000000,24.71,25.32,24.56,24.82,493127,0
+AVDL.US,D,20061101,000000,24.75,25.5,24.61,25.24,367625,0
+AVDL.US,D,20061102,000000,25.5,27.03,25.3,26.85,1133923,0
+AVDL.US,D,20061103,000000,26.86,27.87,26.85,27.56,1454550,0
+AVDL.US,D,20061106,000000,27.27,28,26.86,27.97,604470,0
+AVDL.US,D,20061107,000000,27.96,28.38,27.5,27.8,309611,0
+AVDL.US,D,20061108,000000,27.8,27.8,27.18,27.67,156494,0
+AVDL.US,D,20061109,000000,27.7,28.01,27.06,27.29,185408,0
+AVDL.US,D,20061110,000000,27.25,28.55,27.12,28.5,385854,0
+AVDL.US,D,20061113,000000,28.48,29.29,28.2,29.07,627295,0
+AVDL.US,D,20061114,000000,29.2,29.2,28.28,29.03,178197,0
+AVDL.US,D,20061115,000000,28.91,29.52,28.77,29.14,183992,0
+AVDL.US,D,20061116,000000,29.15,29.55,28.61,29.21,217942,0
+AVDL.US,D,20061117,000000,29.01,29.26,28.6,29.08,171394,0
+AVDL.US,D,20061120,000000,29,29.27,28.54,28.81,252378,0
+AVDL.US,D,20061121,000000,28.72,29,28.18,28.86,146932,0
+AVDL.US,D,20061122,000000,28.67,28.95,28.53,28.86,77173,0
+AVDL.US,D,20061124,000000,28.62,29,28.4,28.93,59739,0
+AVDL.US,D,20061127,000000,28.57,28.79,27.91,27.99,168276,0
+AVDL.US,D,20061128,000000,27.93,28,27.48,27.55,191658,0
+AVDL.US,D,20061129,000000,27.4,28.87,27.37,28.41,321907,0
+AVDL.US,D,20061130,000000,28.55,28.55,27.18,27.96,271168,0
+AVDL.US,D,20061201,000000,27.68,28.25,26.88,27.9,207623,0
+AVDL.US,D,20061204,000000,27.53,31.74,27.51,31.6,896622,0
+AVDL.US,D,20061205,000000,31.69,32.48,31.05,31.59,698534,0
+AVDL.US,D,20061206,000000,31.77,32.02,30.65,30.76,427663,0
+AVDL.US,D,20061207,000000,30.88,31.93,30.8,31.36,231434,0
+AVDL.US,D,20061208,000000,31.45,34.91,31.45,34.88,763190,0
+AVDL.US,D,20061211,000000,34.49,35.42,33.27,33.46,598392,0
+AVDL.US,D,20061212,000000,33.4,33.95,32.73,32.94,187302,0
+AVDL.US,D,20061213,000000,33.02,33.27,32.11,32.25,259803,0
+AVDL.US,D,20061214,000000,32.31,33.44,32.31,32.52,235916,0
+AVDL.US,D,20061215,000000,32.44,32.5,31.96,32,236511,0
+AVDL.US,D,20061218,000000,32.24,33.03,31.05,31.29,342479,0
+AVDL.US,D,20061219,000000,31.08,32,30.68,31.72,228124,0
+AVDL.US,D,20061220,000000,31.57,32.77,31.56,31.75,179084,0
+AVDL.US,D,20061221,000000,31.67,32.29,30.63,30.87,234186,0
+AVDL.US,D,20061222,000000,30.81,31.07,30.31,30.54,236798,0
+AVDL.US,D,20061226,000000,30.5,31.02,30.17,30.25,251053,0
+AVDL.US,D,20061227,000000,30.26,30.81,29.75,30.5,325836,0
+AVDL.US,D,20061228,000000,30.71,30.96,29.87,30.02,363668,0
+AVDL.US,D,20061229,000000,30.02,30.44,29.66,29.95,240492,0
+AVDL.US,D,20070103,000000,30.5,31.92,30.05,31.72,440346,0
+AVDL.US,D,20070104,000000,31.88,33.1,31,32.81,347806,0
+AVDL.US,D,20070105,000000,32.74,32.86,31.26,31.87,255949,0
+AVDL.US,D,20070108,000000,32,32.98,31.16,32.58,320408,0
+AVDL.US,D,20070109,000000,33.4,34.88,33.15,33.33,490377,0
+AVDL.US,D,20070110,000000,33.44,33.74,32.48,33.16,197980,0
+AVDL.US,D,20070111,000000,33.28,34.84,33.28,33.9,256535,0
+AVDL.US,D,20070112,000000,33.96,34.3,33.63,34.29,172714,0
+AVDL.US,D,20070116,000000,34.19,34.7,33.7,34.54,211630,0
+AVDL.US,D,20070117,000000,34.74,35.73,33.95,34.77,534776,0
+AVDL.US,D,20070118,000000,34.76,35.12,33.05,33.5,375817,0
+AVDL.US,D,20070119,000000,33.75,33.75,32.18,32.53,468430,0
+AVDL.US,D,20070122,000000,32.7,33.2,31.96,32.51,236437,0
+AVDL.US,D,20070123,000000,32.59,32.95,31.7,31.75,1556852,0
+AVDL.US,D,20070124,000000,32.07,32.64,31.79,32.29,228729,0
+AVDL.US,D,20070125,000000,32.18,32.21,31.41,31.47,252640,0
+AVDL.US,D,20070126,000000,31.61,31.9,30.86,31.2,370485,0
+AVDL.US,D,20070129,000000,33.15,35.16,32.9,34.7,1581761,0
+AVDL.US,D,20070130,000000,34.69,36.5,34.63,35.79,852987,0
+AVDL.US,D,20070131,000000,36.18,36.22,35.38,35.72,282262,0
+AVDL.US,D,20070201,000000,35.83,37.42,35.83,36.85,721691,0
+AVDL.US,D,20070202,000000,36.76,37.19,35.52,35.59,417199,0
+AVDL.US,D,20070205,000000,35.56,36.54,35.5,36.2,354635,0
+AVDL.US,D,20070206,000000,36.2,37.17,35.65,36.97,256377,0
+AVDL.US,D,20070207,000000,37.15,37.4,36.12,36.88,155075,0
+AVDL.US,D,20070208,000000,36.95,37.35,35.88,36,221530,0
+AVDL.US,D,20070209,000000,35.87,36.31,34.66,34.87,366021,0
+AVDL.US,D,20070212,000000,35.04,35.04,34.03,34.34,283717,0
+AVDL.US,D,20070213,000000,34.5,34.61,33.5,33.99,399732,0
+AVDL.US,D,20070214,000000,34.12,35.23,34,34.87,204002,0
+AVDL.US,D,20070215,000000,34.8,34.81,34.19,34.53,250402,0
+AVDL.US,D,20070216,000000,34.5,34.67,34.15,34.39,364072,0
+AVDL.US,D,20070220,000000,34.49,34.75,33.41,33.88,481111,0
+AVDL.US,D,20070221,000000,33.8,33.99,32.62,33.03,526002,0
+AVDL.US,D,20070222,000000,33,33.5,32,32.92,460442,0
+AVDL.US,D,20070223,000000,32.63,33.8,32.15,33.25,406399,0
+AVDL.US,D,20070226,000000,33.27,33.62,32.95,33.25,284458,0
+AVDL.US,D,20070227,000000,32.53,32.75,30.73,31.43,447037,0
+AVDL.US,D,20070228,000000,31.43,31.84,31.08,31.41,293988,0
+AVDL.US,D,20070301,000000,31.42,31.46,29.4,29.56,1092974,0
+AVDL.US,D,20070302,000000,29.92,30.11,28.56,29,806935,0
+AVDL.US,D,20070305,000000,29,29.36,28.37,28.44,633656,0
+AVDL.US,D,20070306,000000,28.86,29.32,28.26,29.2,393816,0
+AVDL.US,D,20070307,000000,29.25,30.66,29.25,30.01,992375,0
+AVDL.US,D,20070308,000000,31.5,31.9,29.9,30.25,1605419,0
+AVDL.US,D,20070309,000000,31,31,29.5,29.68,441212,0
+AVDL.US,D,20070312,000000,29.47,30.63,29.4,30.24,291301,0
+AVDL.US,D,20070313,000000,29.93,30.24,28.51,28.84,499850,0
+AVDL.US,D,20070314,000000,28.88,29,27.9,28.48,674268,0
+AVDL.US,D,20070315,000000,28.6,28.97,27.84,28.3,517495,0
+AVDL.US,D,20070316,000000,28.25,28.88,28.25,28.83,485303,0
+AVDL.US,D,20070319,000000,28.94,29.67,28.89,29.34,328715,0
+AVDL.US,D,20070320,000000,29.14,31.22,29.13,30.86,733047,0
+AVDL.US,D,20070321,000000,30.77,31.09,30.51,30.9,434213,0
+AVDL.US,D,20070322,000000,31.01,31.96,29.91,30.01,880299,0
+AVDL.US,D,20070323,000000,30.04,30.04,28.55,29,964211,0
+AVDL.US,D,20070326,000000,29.17,29.31,27.49,27.7,942563,0
+AVDL.US,D,20070327,000000,27.74,27.74,25.23,26.07,1725976,0
+AVDL.US,D,20070328,000000,25.88,26.69,25.3,25.83,2385760,0
+AVDL.US,D,20070329,000000,26.25,26.5,25.76,26.38,1197219,0
+AVDL.US,D,20070330,000000,26.5,26.8,25.48,25.6,759923,0
+AVDL.US,D,20070402,000000,25.5,27.1,25.17,26.3,1296260,0
+AVDL.US,D,20070403,000000,26.33,26.98,26.13,26.44,914679,0
+AVDL.US,D,20070404,000000,26.48,27.31,26.05,27.21,739897,0
+AVDL.US,D,20070405,000000,27.21,28.33,27.07,27.91,734139,0
+AVDL.US,D,20070409,000000,28.09,28.43,27.69,27.95,400528,0
+AVDL.US,D,20070410,000000,28.33,28.54,27.97,28.34,408580,0
+AVDL.US,D,20070411,000000,28.33,28.5,27.06,27.41,385110,0
+AVDL.US,D,20070412,000000,27.41,27.91,27,27.52,432625,0
+AVDL.US,D,20070413,000000,27.8,28.71,27.37,28.24,415537,0
+AVDL.US,D,20070416,000000,28.34,29.21,28.34,28.94,333986,0
+AVDL.US,D,20070417,000000,28.73,29.03,28.31,28.41,237015,0
+AVDL.US,D,20070418,000000,28.43,28.9,27.95,28.02,252310,0
+AVDL.US,D,20070419,000000,28,28.16,27.57,27.73,185493,0
+AVDL.US,D,20070420,000000,27.83,28.3,27.23,27.45,333873,0
+AVDL.US,D,20070423,000000,27.27,29.37,27.27,28.48,1009370,0
+AVDL.US,D,20070424,000000,29.69,29.92,28.74,29.87,927668,0
+AVDL.US,D,20070425,000000,29.93,30.2,28.48,28.52,519606,0
+AVDL.US,D,20070426,000000,28.56,29.1,28.25,29.01,406915,0
+AVDL.US,D,20070427,000000,29.15,29.15,28.77,28.94,330044,0
+AVDL.US,D,20070430,000000,29.1,29.1,28.76,28.91,393881,0
+AVDL.US,D,20070501,000000,28.99,29.35,28.5,28.71,843058,0
+AVDL.US,D,20070502,000000,28.69,29.06,28.36,28.97,379649,0
+AVDL.US,D,20070503,000000,29.22,29.32,28.77,28.84,302572,0
+AVDL.US,D,20070504,000000,29.17,29.17,27.33,27.4,528996,0
+AVDL.US,D,20070507,000000,28.47,29.5,27.9,28.81,1183473,0
+AVDL.US,D,20070508,000000,28.58,30,28.25,28.9,626836,0
+AVDL.US,D,20070509,000000,29.21,30,29.1,29.67,497667,0
+AVDL.US,D,20070510,000000,29.54,30.06,28.02,28.21,617105,0
+AVDL.US,D,20070511,000000,28.63,29.19,28.17,28.72,374299,0
+AVDL.US,D,20070514,000000,28.6,29.08,27.72,27.83,245346,0
+AVDL.US,D,20070515,000000,27.75,28.14,27.01,27.24,355517,0
+AVDL.US,D,20070516,000000,27.21,27.5,26.95,27.35,457656,0
+AVDL.US,D,20070517,000000,27.36,27.55,26.95,27.36,198968,0
+AVDL.US,D,20070518,000000,27.16,27.91,27.16,27.57,207150,0
+AVDL.US,D,20070521,000000,27.81,28.47,27.56,27.71,185173,0
+AVDL.US,D,20070522,000000,27.89,28.49,27.84,28.48,167378,0
+AVDL.US,D,20070523,000000,28.67,29.23,28.41,28.51,264405,0
+AVDL.US,D,20070524,000000,28.79,28.79,27.7,27.89,312529,0
+AVDL.US,D,20070525,000000,27.7,28.12,27.7,27.98,87230,0
+AVDL.US,D,20070529,000000,28,28.44,27.75,28.44,242991,0
+AVDL.US,D,20070530,000000,28.13,28.41,27.5,27.83,223738,0
+AVDL.US,D,20070531,000000,28.1,28.2,27.64,27.78,267619,0
+AVDL.US,D,20070601,000000,27.75,28.2,27.5,27.58,310920,0
+AVDL.US,D,20070604,000000,27.42,27.83,26.93,27.11,530394,0
+AVDL.US,D,20070605,000000,26.93,27.17,25.48,25.6,1258700,0
+AVDL.US,D,20070606,000000,25.44,25.48,24.8,25.25,685959,0
+AVDL.US,D,20070607,000000,25.11,25.73,24.89,25.3,375367,0
+AVDL.US,D,20070608,000000,25.27,25.46,24.08,24.25,844383,0
+AVDL.US,D,20070611,000000,24.37,25.66,24.3,25,608844,0
+AVDL.US,D,20070612,000000,24.99,25.15,24.51,24.63,312560,0
+AVDL.US,D,20070613,000000,24.88,26.4,24.76,25.55,344606,0
+AVDL.US,D,20070614,000000,25.5,25.6,25.11,25.59,256028,0
+AVDL.US,D,20070615,000000,25.6,26.8,25.49,26.5,404556,0
+AVDL.US,D,20070618,000000,26.47,26.47,24.31,24.8,597977,0
+AVDL.US,D,20070619,000000,24.96,24.99,23.09,23.46,1125257,0
+AVDL.US,D,20070620,000000,23.46,23.64,21.83,22.07,1023152,0
+AVDL.US,D,20070621,000000,22.1,22.1,20.8,21.6,1008089,0
+AVDL.US,D,20070622,000000,21.46,21.68,21.03,21.17,598378,0
+AVDL.US,D,20070625,000000,21.19,21.56,20.9,21.05,695435,0
+AVDL.US,D,20070626,000000,21,21.53,20.83,21.53,618742,0
+AVDL.US,D,20070627,000000,21.36,21.49,21,21.35,383809,0
+AVDL.US,D,20070628,000000,21.4,21.42,21.11,21.21,383512,0
+AVDL.US,D,20070629,000000,21.42,22.11,20.97,20.97,635088,0
+AVDL.US,D,20070702,000000,21.1,21.25,20.37,20.45,526160,0
+AVDL.US,D,20070703,000000,20.46,21.93,20.3,21.45,402461,0
+AVDL.US,D,20070705,000000,21.5,23.08,20.93,22.15,1048488,0
+AVDL.US,D,20070706,000000,22.26,24.18,22.01,23.6,1549393,0
+AVDL.US,D,20070709,000000,23.8,23.97,23.11,23.39,795041,0
+AVDL.US,D,20070710,000000,23.5,23.65,22.79,23.01,494930,0
+AVDL.US,D,20070711,000000,22.8,23.98,22.8,23.91,594966,0
+AVDL.US,D,20070712,000000,23.95,24.5,23.12,24.39,783149,0
+AVDL.US,D,20070713,000000,24.45,24.83,24.24,24.35,546650,0
+AVDL.US,D,20070716,000000,24.26,24.26,21.85,22.18,4166440,0
+AVDL.US,D,20070717,000000,22.67,22.71,21.11,21.39,1558254,0
+AVDL.US,D,20070718,000000,21.3,21.45,20.75,20.92,911438,0
+AVDL.US,D,20070719,000000,21.26,21.78,21.03,21.72,948500,0
+AVDL.US,D,20070720,000000,22.13,22.27,21.33,21.5,651832,0
+AVDL.US,D,20070723,000000,21.67,22,21.05,21.63,721545,0
+AVDL.US,D,20070724,000000,21.3,21.79,19.9,20.25,894644,0
+AVDL.US,D,20070725,000000,18.78,19.45,18.64,19.21,1537132,0
+AVDL.US,D,20070726,000000,19.26,19.35,18.83,19.05,681655,0
+AVDL.US,D,20070727,000000,19.13,20.16,18.14,18.71,608066,0
+AVDL.US,D,20070730,000000,18.85,19,17.89,17.98,895512,0
+AVDL.US,D,20070731,000000,18.23,18.34,16.87,16.95,1254549,0
+AVDL.US,D,20070801,000000,16.86,17.39,16.77,17.18,718927,0
+AVDL.US,D,20070802,000000,16.58,17.61,15.36,16.84,2073820,0
+AVDL.US,D,20070803,000000,16.05,16.57,15.8,16.41,1302471,0
+AVDL.US,D,20070806,000000,16.4,16.42,15.33,15.75,862508,0
+AVDL.US,D,20070807,000000,15.68,16.25,15.14,15.55,675169,0
+AVDL.US,D,20070808,000000,15.61,17.4,15.53,16.38,931489,0
+AVDL.US,D,20070809,000000,16.09,16.75,15.35,15.81,598956,0
+AVDL.US,D,20070810,000000,15.81,15.97,15,15.54,780490,0
+AVDL.US,D,20070813,000000,15.99,16.25,13.86,13.98,756117,0
+AVDL.US,D,20070814,000000,13.97,14.18,13.07,13.37,1241078,0
+AVDL.US,D,20070815,000000,13.24,13.32,12.88,13,896404,0
+AVDL.US,D,20070816,000000,12.75,13.24,11.93,12.02,1241056,0
+AVDL.US,D,20070817,000000,12.25,13.4,11.75,12.24,684711,0
+AVDL.US,D,20070820,000000,12.42,12.9,12.23,12.37,640793,0
+AVDL.US,D,20070821,000000,12.53,12.73,12.29,12.49,474501,0
+AVDL.US,D,20070822,000000,12.68,13.2,12.5,12.68,327800,0
+AVDL.US,D,20070823,000000,13,13.16,8.96,9.56,9917765,0
+AVDL.US,D,20070824,000000,9.31,10.49,8.99,9.8,3538094,0
+AVDL.US,D,20070827,000000,9.96,9.99,9.55,9.6,709059,0
+AVDL.US,D,20070828,000000,9.59,9.65,9.14,9.29,478306,0
+AVDL.US,D,20070829,000000,9.45,9.73,9.32,9.6,427018,0
+AVDL.US,D,20070830,000000,9.52,9.7,9.1,9.11,336448,0
+AVDL.US,D,20070831,000000,9.15,9.46,8.59,9.42,1066722,0
+AVDL.US,D,20070904,000000,9.42,9.66,9.13,9.35,505537,0
+AVDL.US,D,20070905,000000,9.3,10.14,9.28,9.62,875072,0
+AVDL.US,D,20070906,000000,9.98,10.2,9.58,9.64,577564,0
+AVDL.US,D,20070907,000000,9.6,9.65,8.93,9.02,930205,0
+AVDL.US,D,20070910,000000,9.14,9.22,8.63,9.16,475903,0
+AVDL.US,D,20070911,000000,9.12,9.23,8.94,9.14,404760,0
+AVDL.US,D,20070912,000000,10.14,10.4,9.6,9.92,2190261,0
+AVDL.US,D,20070913,000000,9.95,9.95,9.48,9.55,535403,0
+AVDL.US,D,20070914,000000,9.45,9.5,9.11,9.45,402651,0
+AVDL.US,D,20070917,000000,9.25,9.49,9.18,9.41,275516,0
+AVDL.US,D,20070918,000000,9.5,9.6,9.12,9.4,633371,0
+AVDL.US,D,20070919,000000,9.68,9.68,9.33,9.43,353351,0
+AVDL.US,D,20070920,000000,9.5,9.57,9.2,9.28,256983,0
+AVDL.US,D,20070921,000000,9.21,10.17,9.16,9.81,838841,0
+AVDL.US,D,20070924,000000,9.97,9.97,9.37,9.44,537532,0
+AVDL.US,D,20070925,000000,9.25,9.52,9.25,9.36,309558,0
+AVDL.US,D,20070926,000000,9.41,10.25,9.41,9.96,697842,0
+AVDL.US,D,20070927,000000,10.26,10.26,9.4,9.46,604306,0
+AVDL.US,D,20070928,000000,9.47,9.87,8.95,8.99,549921,0
+AVDL.US,D,20071001,000000,9.12,9.52,9.01,9.18,537292,0
+AVDL.US,D,20071002,000000,9.18,9.23,8.84,9,388156,0
+AVDL.US,D,20071003,000000,8.91,9.13,8.9,8.97,359158,0
+AVDL.US,D,20071004,000000,8.99,9.29,8.95,9.16,238709,0
+AVDL.US,D,20071005,000000,9.25,9.81,9.15,9.47,654478,0
+AVDL.US,D,20071008,000000,9.38,9.79,9.3,9.37,293861,0
+AVDL.US,D,20071009,000000,9.47,9.75,9.35,9.54,742897,0
+AVDL.US,D,20071010,000000,9.49,9.51,9.1,9.32,662975,0
+AVDL.US,D,20071011,000000,9.38,9.47,9,9.05,362620,0
+AVDL.US,D,20071012,000000,9.07,9.25,9.07,9.21,161154,0
+AVDL.US,D,20071015,000000,9.35,9.43,9.02,9.12,163249,0
+AVDL.US,D,20071016,000000,9.17,9.17,8.9,9,362099,0
+AVDL.US,D,20071017,000000,9.09,9.15,8.9,8.93,274663,0
+AVDL.US,D,20071018,000000,8.91,9.54,8.82,8.87,650058,0
+AVDL.US,D,20071019,000000,9.1,9.1,8.05,8.41,921710,0
+AVDL.US,D,20071022,000000,8.28,8.46,7.9,8.3,599625,0
+AVDL.US,D,20071023,000000,8.39,8.59,8.11,8.34,464554,0
+AVDL.US,D,20071024,000000,8.31,10,8.31,9.4,2207734,0
+AVDL.US,D,20071025,000000,10.25,12.79,9.94,12.03,2943045,0
+AVDL.US,D,20071026,000000,11.8,11.8,10.5,10.8,1760001,0
+AVDL.US,D,20071029,000000,10.88,11.5,10.81,11.04,1032942,0
+AVDL.US,D,20071030,000000,11.38,12.22,10.8,11.39,1696996,0
+AVDL.US,D,20071031,000000,10.64,11,9.38,9.46,1983779,0
+AVDL.US,D,20071101,000000,9.78,9.78,8.8,8.91,770533,0
+AVDL.US,D,20071102,000000,9,9.14,8.59,8.83,608858,0
+AVDL.US,D,20071105,000000,8.55,8.8,8.29,8.6,417835,0
+AVDL.US,D,20071106,000000,8.57,8.77,8.09,8.25,974369,0
+AVDL.US,D,20071107,000000,8.2,8.6,8.1,8.5,411810,0
+AVDL.US,D,20071108,000000,8.6,9.13,8.55,9.06,509499,0
+AVDL.US,D,20071109,000000,8.81,9.06,8.75,9,276937,0
+AVDL.US,D,20071112,000000,8.76,9,8.5,8.6,565852,0
+AVDL.US,D,20071113,000000,8.7,8.89,8.55,8.7,729375,0
+AVDL.US,D,20071114,000000,8.58,8.85,8.54,8.6,176998,0
+AVDL.US,D,20071115,000000,8.55,8.64,8.53,8.53,543932,0
+AVDL.US,D,20071116,000000,8.92,8.92,8.57,8.57,169837,0
+AVDL.US,D,20071119,000000,8.58,8.73,8.51,8.68,246015,0
+AVDL.US,D,20071120,000000,8.61,8.75,8.51,8.61,230722,0
+AVDL.US,D,20071121,000000,8.5,8.69,8.35,8.55,184284,0
+AVDL.US,D,20071123,000000,8.51,8.58,8.35,8.56,84843,0
+AVDL.US,D,20071126,000000,8.51,8.7,8.39,8.4,175394,0
+AVDL.US,D,20071127,000000,8.4,8.59,8.28,8.34,169154,0
+AVDL.US,D,20071128,000000,8.31,8.84,8.31,8.56,242446,0
+AVDL.US,D,20071129,000000,8.5,8.69,8.37,8.53,127927,0
+AVDL.US,D,20071130,000000,8.41,9.4,8.22,8.52,504556,0
+AVDL.US,D,20071203,000000,8.48,8.52,7.85,8.17,291961,0
+AVDL.US,D,20071204,000000,8.26,8.26,8.06,8.2,123249,0
+AVDL.US,D,20071205,000000,8.24,8.48,8.1,8.18,84000,0
+AVDL.US,D,20071206,000000,8.2,8.24,8.05,8.2,87338,0
+AVDL.US,D,20071207,000000,8.1,8.65,8.06,8.4,165888,0
+AVDL.US,D,20071210,000000,8.72,8.91,8.49,8.53,175855,0
+AVDL.US,D,20071211,000000,8.45,8.52,8.4,8.47,130788,0
+AVDL.US,D,20071212,000000,8.45,8.99,8.34,8.86,271390,0
+AVDL.US,D,20071213,000000,9,9.82,8.86,9.8,447841,0
+AVDL.US,D,20071214,000000,9.69,9.69,9.29,9.42,239850,0
+AVDL.US,D,20071217,000000,9.42,9.57,8.97,9.4,154674,0
+AVDL.US,D,20071218,000000,9.58,9.58,8.93,9.14,160377,0
+AVDL.US,D,20071219,000000,9.1,9.45,8.85,9.35,719523,0
+AVDL.US,D,20071220,000000,9.69,10.48,9.63,10.22,1300442,0
+AVDL.US,D,20071221,000000,9.95,10.75,9.74,10.65,687728,0
+AVDL.US,D,20071224,000000,10.51,10.93,10.36,10.7,237969,0
+AVDL.US,D,20071226,000000,10.7,10.77,10.26,10.58,335566,0
+AVDL.US,D,20071227,000000,10.5,10.53,9.78,10,325048,0
+AVDL.US,D,20071228,000000,10.35,10.4,9.3,9.88,568981,0
+AVDL.US,D,20071231,000000,9.59,14.4,9.2,9.98,765097,0
+AVDL.US,D,20080102,000000,10.07,10.88,9.68,10.65,446522,0
+AVDL.US,D,20080103,000000,10.52,10.95,9.91,10.07,183370,0
+AVDL.US,D,20080104,000000,9.89,10.1,9.51,9.67,228213,0
+AVDL.US,D,20080107,000000,9.66,9.81,9.35,9.48,153101,0
+AVDL.US,D,20080108,000000,9.46,9.82,9.37,9.4,158462,0
+AVDL.US,D,20080109,000000,9.41,9.95,9.36,9.82,194440,0
+AVDL.US,D,20080110,000000,9.59,9.81,9.5,9.66,135726,0
+AVDL.US,D,20080111,000000,9.53,9.98,9.53,9.65,72142,0
+AVDL.US,D,20080114,000000,9.6,9.9,9.6,9.69,67038,0
+AVDL.US,D,20080115,000000,9.54,9.84,9.4,9.43,101560,0
+AVDL.US,D,20080116,000000,9.4,9.69,9.4,9.61,241837,0
+AVDL.US,D,20080117,000000,9.6,9.73,9.5,9.5,106935,0
+AVDL.US,D,20080118,000000,9.48,9.62,9.43,9.54,282055,0
+AVDL.US,D,20080122,000000,9.05,9.52,8.38,9.5,350865,0
+AVDL.US,D,20080123,000000,9.4,9.5,9.24,9.38,139854,0
+AVDL.US,D,20080124,000000,9.44,9.63,9.28,9.3,221007,0
+AVDL.US,D,20080125,000000,9.33,9.64,9.31,9.55,85554,0
+AVDL.US,D,20080128,000000,9.5,9.66,9.45,9.45,126821,0
+AVDL.US,D,20080129,000000,9.97,10.22,9.33,9.56,229650,0
+AVDL.US,D,20080130,000000,9.54,9.68,9.3,9.33,230444,0
+AVDL.US,D,20080131,000000,9.3,9.58,9.3,9.39,92523,0
+AVDL.US,D,20080201,000000,9.61,9.65,9.31,9.44,982806,0
+AVDL.US,D,20080204,000000,9.44,10.14,9.01,9.57,923451,0
+AVDL.US,D,20080205,000000,9.41,9.56,8.81,9.05,641069,0
+AVDL.US,D,20080206,000000,9.18,9.18,8.38,8.38,405492,0
+AVDL.US,D,20080207,000000,8.35,9.01,8.25,9.01,256156,0
+AVDL.US,D,20080208,000000,9,9.12,8.72,8.87,371736,0
+AVDL.US,D,20080211,000000,9.05,9.22,8.9,9.09,109171,0
+AVDL.US,D,20080212,000000,9.2,9.81,9,9.43,223719,0
+AVDL.US,D,20080213,000000,9.4,9.7,9.12,9.52,123609,0
+AVDL.US,D,20080214,000000,9.5,9.5,9.13,9.21,91292,0
+AVDL.US,D,20080215,000000,9.2,9.23,9,9.02,138797,0
+AVDL.US,D,20080219,000000,9.25,9.25,8.78,8.78,94252,0
+AVDL.US,D,20080220,000000,8.75,9.09,8.74,8.95,123675,0
+AVDL.US,D,20080221,000000,9,9.14,8.45,8.68,162995,0
+AVDL.US,D,20080222,000000,8.6,9.04,8.55,8.76,114862,0
+AVDL.US,D,20080225,000000,8.73,9,8.58,8.7,134750,0
+AVDL.US,D,20080226,000000,8.68,9.62,8.68,9.13,256905,0
+AVDL.US,D,20080227,000000,8.96,9.78,8.96,9.27,176299,0
+AVDL.US,D,20080228,000000,9.32,9.53,9.15,9.15,95251,0
+AVDL.US,D,20080229,000000,9.34,9.6,8.85,9.26,280690,0
+AVDL.US,D,20080303,000000,9.11,9.35,8.8,8.86,166757,0
+AVDL.US,D,20080304,000000,9.04,9.18,8.55,8.76,197333,0
+AVDL.US,D,20080305,000000,8.8,9.4,8.63,9.23,145109,0
+AVDL.US,D,20080306,000000,9.25,9.41,8.98,8.98,122696,0
+AVDL.US,D,20080307,000000,8.9,9.2,8.5,9.2,205445,0
+AVDL.US,D,20080310,000000,9.11,9.14,8.65,9.1,104269,0
+AVDL.US,D,20080311,000000,9,9.15,8.85,8.98,89715,0
+AVDL.US,D,20080312,000000,8.76,9.05,8.71,8.75,72440,0
+AVDL.US,D,20080313,000000,8.71,9.24,8.65,9.11,161762,0
+AVDL.US,D,20080314,000000,9,9.23,8.65,8.99,215549,0
+AVDL.US,D,20080317,000000,8.65,8.9,8.52,8.56,120543,0
+AVDL.US,D,20080318,000000,8.51,8.63,8.18,8.4,109780,0
+AVDL.US,D,20080319,000000,8.29,9.05,8.28,8.65,311800,0
+AVDL.US,D,20080320,000000,8.57,8.9,8.53,8.85,132331,0
+AVDL.US,D,20080324,000000,8.71,9.25,8.71,8.97,195098,0
+AVDL.US,D,20080325,000000,8.96,9.09,8.89,9.03,204060,0
+AVDL.US,D,20080326,000000,8.96,9.21,8.91,9.02,197865,0
+AVDL.US,D,20080327,000000,8.9,9.35,8.9,9.29,375824,0
+AVDL.US,D,20080328,000000,9.24,9.67,9.17,9.48,306454,0
+AVDL.US,D,20080331,000000,9.31,9.93,9.3,9.32,761645,0
+AVDL.US,D,20080401,000000,9.41,9.89,9.31,9.55,449473,0
+AVDL.US,D,20080402,000000,9.41,9.72,9.31,9.6,175829,0
+AVDL.US,D,20080403,000000,9.44,9.72,9.33,9.35,151458,0
+AVDL.US,D,20080404,000000,9.31,9.72,9.31,9.58,988370,0
+AVDL.US,D,20080407,000000,9.53,9.64,9.35,9.52,128274,0
+AVDL.US,D,20080408,000000,9.5,9.93,9.49,9.76,295250,0
+AVDL.US,D,20080409,000000,9.66,9.8,9.61,9.65,110613,0
+AVDL.US,D,20080410,000000,9.58,9.8,9.55,9.57,75785,0
+AVDL.US,D,20080411,000000,9.46,9.75,9.46,9.57,73900,0
+AVDL.US,D,20080414,000000,9.53,9.85,9.51,9.64,134243,0
+AVDL.US,D,20080415,000000,9.56,9.59,9.3,9.41,195815,0
+AVDL.US,D,20080416,000000,9.42,9.69,9.35,9.4,115296,0
+AVDL.US,D,20080417,000000,9.36,9.75,9.35,9.36,165933,0
+AVDL.US,D,20080418,000000,9.42,9.75,9.42,9.7,185301,0
+AVDL.US,D,20080421,000000,9.57,9.69,9.26,9.29,265137,0
+AVDL.US,D,20080422,000000,9.3,9.7,9.3,9.37,63158,0
+AVDL.US,D,20080423,000000,9.68,9.75,9.33,9.53,146456,0
+AVDL.US,D,20080424,000000,9.44,9.68,9.3,9.49,295162,0
+AVDL.US,D,20080425,000000,9.5,9.72,9.42,9.68,497793,0
+AVDL.US,D,20080428,000000,9.68,9.78,9.46,9.54,59167,0
+AVDL.US,D,20080429,000000,9.46,9.57,9.32,9.44,69899,0
+AVDL.US,D,20080430,000000,9.36,9.51,9.25,9.32,78153,0
+AVDL.US,D,20080501,000000,9.25,9.74,9.23,9.74,594810,0
+AVDL.US,D,20080502,000000,9.77,9.81,9.49,9.67,183984,0
+AVDL.US,D,20080505,000000,9.65,9.81,9.55,9.63,83735,0
+AVDL.US,D,20080506,000000,9.55,9.74,9.51,9.54,179211,0
+AVDL.US,D,20080507,000000,9.51,9.67,9.33,9.33,54295,0
+AVDL.US,D,20080508,000000,9.5,9.58,9.39,9.5,65591,0
+AVDL.US,D,20080509,000000,9.42,9.67,9.29,9.32,121559,0
+AVDL.US,D,20080512,000000,9.28,9.49,9.2,9.22,71815,0
+AVDL.US,D,20080513,000000,9.21,9.48,8.97,9.18,161636,0
+AVDL.US,D,20080514,000000,9.47,9.72,8.98,9.51,690346,0
+AVDL.US,D,20080515,000000,9.47,9.82,9.46,9.82,420321,0
+AVDL.US,D,20080516,000000,9.96,10.06,9.86,10.06,326755,0
+AVDL.US,D,20080519,000000,10.01,10.38,9.97,10.13,336317,0
+AVDL.US,D,20080520,000000,9.99,10.35,9.87,10.16,278226,0
+AVDL.US,D,20080521,000000,10.29,10.65,10.16,10.49,280379,0
+AVDL.US,D,20080522,000000,10.48,10.81,10.44,10.5,135281,0
+AVDL.US,D,20080523,000000,10.64,10.64,10.06,10.18,105195,0
+AVDL.US,D,20080527,000000,10.09,10.45,9.85,10.2,149483,0
+AVDL.US,D,20080528,000000,10.18,10.42,10,10.01,109332,0
+AVDL.US,D,20080529,000000,9.96,10.42,9.9,10.02,105686,0
+AVDL.US,D,20080530,000000,9.99,10.25,9.99,10.25,65421,0
+AVDL.US,D,20080602,000000,10.25,10.34,9.91,10.2,111601,0
+AVDL.US,D,20080603,000000,10.17,10.38,10.05,10.27,134648,0
+AVDL.US,D,20080604,000000,10.28,10.44,10.17,10.38,184803,0
+AVDL.US,D,20080605,000000,10.45,11.1,10.45,10.72,365398,0
+AVDL.US,D,20080606,000000,10.65,11.05,10.64,10.8,189914,0
+AVDL.US,D,20080609,000000,10.76,11,10.54,10.65,114705,0
+AVDL.US,D,20080610,000000,10.55,10.75,10.45,10.45,67272,0
+AVDL.US,D,20080611,000000,10.4,10.68,10.27,10.35,81387,0
+AVDL.US,D,20080612,000000,10.34,10.6,10.21,10.26,97409,0
+AVDL.US,D,20080613,000000,10.25,10.56,10.23,10.27,82801,0
+AVDL.US,D,20080616,000000,10.34,10.59,10.24,10.35,108299,0
+AVDL.US,D,20080617,000000,10.73,10.73,10.42,10.65,118164,0
+AVDL.US,D,20080618,000000,10.53,10.69,10.3,10.4,109906,0
+AVDL.US,D,20080619,000000,10.33,10.5,10.2,10.45,117029,0
+AVDL.US,D,20080620,000000,10.45,10.56,10.24,10.5,140777,0
+AVDL.US,D,20080623,000000,10.47,10.49,9.96,10.01,171075,0
+AVDL.US,D,20080624,000000,10.14,10.17,9.95,9.99,63446,0
+AVDL.US,D,20080625,000000,9.92,10.08,9.92,10.02,33529,0
+AVDL.US,D,20080626,000000,10,10,9.5,9.78,122259,0
+AVDL.US,D,20080627,000000,9.75,10.1,9.73,10.07,83726,0
+AVDL.US,D,20080630,000000,9.95,10.1,9.9,10.01,112861,0
+AVDL.US,D,20080701,000000,9.8,10.04,9.8,10,97864,0
+AVDL.US,D,20080702,000000,9.97,10.15,9.91,10,85973,0
+AVDL.US,D,20080703,000000,9.99,10.09,9.9,9.95,70962,0
+AVDL.US,D,20080707,000000,9.93,9.94,9.15,9.34,173139,0
+AVDL.US,D,20080708,000000,9.27,9.49,9.2,9.36,104708,0
+AVDL.US,D,20080709,000000,9.44,9.89,9.43,9.75,65832,0
+AVDL.US,D,20080710,000000,9.83,10.02,9.74,9.83,81169,0
+AVDL.US,D,20080711,000000,9.77,10.01,9.73,9.99,83618,0
+AVDL.US,D,20080714,000000,10.13,10.13,9.73,10.03,135974,0
+AVDL.US,D,20080715,000000,10.05,10.05,9.74,9.94,211270,0
+AVDL.US,D,20080716,000000,9.81,10.02,9.81,9.99,161732,0
+AVDL.US,D,20080717,000000,10.02,10.05,9.92,10,65087,0
+AVDL.US,D,20080718,000000,9.81,10.09,9.65,9.98,177855,0
+AVDL.US,D,20080721,000000,9.88,10.2,9.88,10.01,82728,0
+AVDL.US,D,20080722,000000,10.08,10.2,9.88,10.06,46038,0
+AVDL.US,D,20080723,000000,10.08,10.14,9.81,9.81,54570,0
+AVDL.US,D,20080724,000000,9.84,10.1,9.8,9.96,48736,0
+AVDL.US,D,20080725,000000,9.98,10.26,9.81,9.95,276676,0
+AVDL.US,D,20080728,000000,9.85,10.25,9.85,9.93,64189,0
+AVDL.US,D,20080729,000000,9.94,10.09,9.6,9.76,50675,0
+AVDL.US,D,20080730,000000,9.77,9.99,9.76,9.96,35043,0
+AVDL.US,D,20080731,000000,9.99,10.25,9.94,9.98,48774,0
+AVDL.US,D,20080801,000000,9.91,10.13,9.91,10,78164,0
+AVDL.US,D,20080804,000000,10,10.08,9.43,9.6,44355,0
+AVDL.US,D,20080805,000000,9.59,9.89,9.25,9.4,59901,0
+AVDL.US,D,20080806,000000,9.52,10.21,9.11,9.26,89074,0
+AVDL.US,D,20080807,000000,9.44,9.45,8.63,8.69,231415,0
+AVDL.US,D,20080808,000000,8.82,9.63,8.78,9.31,226450,0
+AVDL.US,D,20080811,000000,9.33,9.45,9.15,9.33,76056,0
+AVDL.US,D,20080812,000000,9.17,9.33,9.05,9.13,58323,0
+AVDL.US,D,20080813,000000,9.25,9.25,9,9.01,35630,0
+AVDL.US,D,20080814,000000,9.23,9.23,9.02,9.14,309434,0
+AVDL.US,D,20080815,000000,9.28,9.5,9.06,9.4,70226,0
+AVDL.US,D,20080818,000000,9.49,9.5,8.98,9.01,156223,0
+AVDL.US,D,20080819,000000,8.97,9.07,8.72,8.82,50506,0
+AVDL.US,D,20080820,000000,8.8,8.89,8.71,8.82,53661,0
+AVDL.US,D,20080821,000000,8.73,8.86,8.63,8.63,36443,0
+AVDL.US,D,20080822,000000,8.65,8.84,8.6,8.69,41480,0
+AVDL.US,D,20080825,000000,8.65,8.84,8.4,8.4,62722,0
+AVDL.US,D,20080826,000000,8.47,8.5,8.3,8.34,35374,0
+AVDL.US,D,20080827,000000,8.35,8.36,8.26,8.3,74928,0
+AVDL.US,D,20080828,000000,8.28,8.4,8.28,8.33,77234,0
+AVDL.US,D,20080829,000000,8.4,8.4,8.22,8.28,26984,0
+AVDL.US,D,20080902,000000,8.2,8.4,8.15,8.37,54758,0
+AVDL.US,D,20080903,000000,8.41,8.47,8.25,8.33,45924,0
+AVDL.US,D,20080904,000000,8.39,8.41,8.14,8.2,87452,0
+AVDL.US,D,20080905,000000,8.27,8.38,7.79,7.89,111092,0
+AVDL.US,D,20080908,000000,7.89,7.96,7.7,7.88,87250,0
+AVDL.US,D,20080909,000000,7.72,7.87,7.71,7.78,111869,0
+AVDL.US,D,20080910,000000,7.75,7.84,7.42,7.55,64788,0
+AVDL.US,D,20080911,000000,7.5,7.84,7.49,7.83,106193,0
+AVDL.US,D,20080912,000000,7.88,7.96,7.54,7.72,55530,0
+AVDL.US,D,20080915,000000,7.47,8,7.47,7.49,46511,0
+AVDL.US,D,20080916,000000,7.36,7.58,6.86,7.56,211032,0
+AVDL.US,D,20080917,000000,7.39,7.75,7.1,7.24,204110,0
+AVDL.US,D,20080918,000000,7.24,7.74,7.13,7.21,223468,0
+AVDL.US,D,20080919,000000,7.29,7.62,7.16,7.2,117739,0
+AVDL.US,D,20080922,000000,7.14,7.55,7.14,7.55,306628,0
+AVDL.US,D,20080923,000000,7.65,7.65,7.3,7.52,89404,0
+AVDL.US,D,20080924,000000,7.45,7.8,7.22,7.41,93070,0
+AVDL.US,D,20080925,000000,7.34,7.6,6.96,7.35,1183159,0
+AVDL.US,D,20080926,000000,7.29,7.77,7.19,7.35,142760,0
+AVDL.US,D,20080929,000000,7.27,8.49,7.09,8.49,259463,0
+AVDL.US,D,20080930,000000,8.4,8.4,7.11,7.32,158281,0
+AVDL.US,D,20081001,000000,7.16,7.36,6.9,7.23,95518,0
+AVDL.US,D,20081002,000000,7.07,7.28,7.07,7.2,80857,0
+AVDL.US,D,20081003,000000,7.13,7.35,6.95,7.2,260051,0
+AVDL.US,D,20081006,000000,6.93,7.46,6.7,6.92,156556,0
+AVDL.US,D,20081007,000000,6.75,7.75,6.28,6.41,1045923,0
+AVDL.US,D,20081008,000000,6.3,6.35,5.66,6.3,145733,0
+AVDL.US,D,20081009,000000,6.21,6.24,5.68,5.95,139857,0
+AVDL.US,D,20081010,000000,5.71,5.73,5.06,5.45,1803593,0
+AVDL.US,D,20081013,000000,5.47,6.17,5.39,6.17,118225,0
+AVDL.US,D,20081014,000000,6.18,6.5,6,6,68628,0
+AVDL.US,D,20081015,000000,6,6.2,5.97,6,24682,0
+AVDL.US,D,20081016,000000,5.97,6.26,5.85,6,59288,0
+AVDL.US,D,20081017,000000,6.09,6.4,6,6,12061,0
+AVDL.US,D,20081020,000000,6.04,6.6,6.04,6.53,114761,0
+AVDL.US,D,20081021,000000,6.43,7.08,6.21,6.88,163005,0
+AVDL.US,D,20081022,000000,6.7,6.96,6.46,6.7,105689,0
+AVDL.US,D,20081023,000000,6.7,6.73,6.25,6.7,104998,0
+AVDL.US,D,20081024,000000,6.25,7.53,5.65,7.01,159907,0
+AVDL.US,D,20081027,000000,6.81,6.85,6.5,6.69,94096,0
+AVDL.US,D,20081028,000000,6.9,6.99,6.39,6.73,102439,0
+AVDL.US,D,20081029,000000,6.66,6.99,6.51,6.99,100283,0
+AVDL.US,D,20081030,000000,6.93,7.04,6.9,6.97,92862,0
+AVDL.US,D,20081031,000000,6.7,7.09,6.68,7,35809,0
+AVDL.US,D,20081103,000000,6.86,7.18,6.86,7.1,27766,0
+AVDL.US,D,20081104,000000,7.03,7.25,7.01,7.25,76632,0
+AVDL.US,D,20081105,000000,7.16,7.16,6.86,7,37694,0
+AVDL.US,D,20081106,000000,6.38,7.07,6.38,6.91,678785,0
+AVDL.US,D,20081107,000000,6.86,7.03,6.86,6.91,33233,0
+AVDL.US,D,20081110,000000,6.93,7.08,6.73,6.73,24784,0
+AVDL.US,D,20081111,000000,6.81,7.08,6.55,6.86,67367,0
+AVDL.US,D,20081112,000000,6.88,6.92,5.88,5.94,59359,0
+AVDL.US,D,20081113,000000,5.85,6.49,5.4,5.91,94241,0
+AVDL.US,D,20081114,000000,5.85,6,5.59,5.6,20428,0
+AVDL.US,D,20081117,000000,5.72,5.79,5.1,5.21,51700,0
+AVDL.US,D,20081118,000000,5.14,5.49,5.07,5.12,157200,0
+AVDL.US,D,20081119,000000,5.08,5.11,4.9,4.91,227999,0
+AVDL.US,D,20081120,000000,4.97,4.97,4.46,4.82,125838,0
+AVDL.US,D,20081121,000000,4.92,4.93,4.45,4.62,74469,0
+AVDL.US,D,20081124,000000,4.72,4.83,4.54,4.83,59265,0
+AVDL.US,D,20081125,000000,4.97,5.16,4.87,5.15,78318,0
+AVDL.US,D,20081126,000000,5.19,5.4,5.02,5.36,102834,0
+AVDL.US,D,20081128,000000,5.44,5.89,5.44,5.78,27412,0
+AVDL.US,D,20081201,000000,5.91,5.91,5.56,5.77,65242,0
+AVDL.US,D,20081202,000000,5.99,6.07,5.55,5.97,45989,0
+AVDL.US,D,20081203,000000,5.87,6.24,5.85,6.04,91602,0
+AVDL.US,D,20081204,000000,5.83,6.3,5.81,6.23,52681,0
+AVDL.US,D,20081205,000000,6.28,6.28,6.03,6.06,87365,0
+AVDL.US,D,20081208,000000,6.02,6.02,5.2,5.25,54923,0
+AVDL.US,D,20081209,000000,5.49,5.68,5.02,5.17,45579,0
+AVDL.US,D,20081210,000000,4.97,5.25,4.95,5.05,35364,0
+AVDL.US,D,20081211,000000,5.07,5.28,5.01,5.05,40983,0
+AVDL.US,D,20081212,000000,5.09,5.09,4.81,4.81,10292,0
+AVDL.US,D,20081215,000000,4.82,5,4.01,4.01,85555,0
+AVDL.US,D,20081216,000000,4.04,4.39,3.95,4.14,62240,0
+AVDL.US,D,20081217,000000,4.14,4.41,4,4.32,28574,0
+AVDL.US,D,20081218,000000,4.4,4.4,3.6,3.7,83392,0
+AVDL.US,D,20081219,000000,3.7,4,3.6,3.68,42031,0
+AVDL.US,D,20081222,000000,3.6,4.06,3.6,3.83,77452,0
+AVDL.US,D,20081223,000000,3.76,3.98,3.65,3.9,35292,0
+AVDL.US,D,20081224,000000,3.8,3.89,3.7,3.8,11232,0
+AVDL.US,D,20081226,000000,3.7,3.8,3.7,3.77,29463,0
+AVDL.US,D,20081229,000000,3.73,4.38,3.67,3.75,76621,0
+AVDL.US,D,20081230,000000,3.75,4.3,3.72,4.29,163930,0
+AVDL.US,D,20081231,000000,4.24,4.45,3.92,3.92,59832,0
+AVDL.US,D,20090102,000000,4,4.25,3.97,4.22,31970,0
+AVDL.US,D,20090105,000000,4.3,4.38,4.2,4.23,18436,0
+AVDL.US,D,20090106,000000,4.26,4.68,4.25,4.56,40766,0
+AVDL.US,D,20090107,000000,4.38,4.68,4.38,4.55,27440,0
+AVDL.US,D,20090108,000000,4.5,4.73,4.44,4.66,44407,0
+AVDL.US,D,20090109,000000,4.74,4.98,4.66,4.7,39573,0
+AVDL.US,D,20090112,000000,4.78,4.78,4.5,4.6,8216,0
+AVDL.US,D,20090113,000000,4.46,4.79,4.45,4.51,39242,0
+AVDL.US,D,20090114,000000,4.56,4.56,4.23,4.23,51657,0
+AVDL.US,D,20090115,000000,4.3,4.3,4,4.1,46656,0
+AVDL.US,D,20090116,000000,4.15,4.33,4,4.04,70169,0
+AVDL.US,D,20090120,000000,4.11,4.34,3.94,3.99,44681,0
+AVDL.US,D,20090121,000000,3.99,4.3,3.99,4.3,18853,0
+AVDL.US,D,20090122,000000,4.19,4.3,4.19,4.23,42190,0
+AVDL.US,D,20090123,000000,3.91,4.14,3.63,4.14,61163,0
+AVDL.US,D,20090126,000000,4.04,4.19,4.04,4.19,32583,0
+AVDL.US,D,20090127,000000,4.21,4.21,4,4.14,18284,0
+AVDL.US,D,20090128,000000,4.2,4.27,4.08,4.18,58792,0
+AVDL.US,D,20090129,000000,4.12,4.17,4.1,4.17,23737,0
+AVDL.US,D,20090130,000000,4.18,4.5,4.18,4.18,21252,0
+AVDL.US,D,20090202,000000,4.16,4.19,4.08,4.14,14359,0
+AVDL.US,D,20090203,000000,4.2,4.44,4.06,4.18,43668,0
+AVDL.US,D,20090204,000000,4.13,4.35,4.12,4.25,33857,0
+AVDL.US,D,20090205,000000,4.25,4.33,4.14,4.3,29691,0
+AVDL.US,D,20090206,000000,4.21,4.45,4.21,4.26,66576,0
+AVDL.US,D,20090209,000000,4.29,5.2,4.29,5.1,118415,0
+AVDL.US,D,20090210,000000,5.2,5.89,5.01,5.34,87177,0
+AVDL.US,D,20090211,000000,5.51,6,5.26,5.92,61613,0
+AVDL.US,D,20090212,000000,6.05,7.17,5.93,6.7,220115,0
+AVDL.US,D,20090213,000000,6.6,7.04,6.27,6.77,90314,0
+AVDL.US,D,20090217,000000,6.89,6.89,6.09,6.15,724830,0
+AVDL.US,D,20090218,000000,6,6.14,5.65,5.93,308945,0
+AVDL.US,D,20090219,000000,6.06,6.06,5.73,5.73,37113,0
+AVDL.US,D,20090220,000000,5.59,5.74,5.2,5.28,45783,0
+AVDL.US,D,20090223,000000,5.44,5.44,5.02,5.21,42293,0
+AVDL.US,D,20090224,000000,5.2,5.35,5.2,5.26,62394,0
+AVDL.US,D,20090225,000000,5.21,5.32,5.02,5.02,42164,0
+AVDL.US,D,20090226,000000,5.11,5.38,5.05,5.05,17176,0
+AVDL.US,D,20090227,000000,5,5.02,4.56,4.56,55744,0
+AVDL.US,D,20090302,000000,4.72,5.2,4.59,4.8,83777,0
+AVDL.US,D,20090303,000000,4.56,5,4.56,4.76,40745,0
+AVDL.US,D,20090304,000000,4.89,5.63,4.73,5.33,52780,0
+AVDL.US,D,20090305,000000,5.39,5.45,4.81,4.81,52267,0
+AVDL.US,D,20090306,000000,4.63,5.07,4.63,4.76,55397,0
+AVDL.US,D,20090309,000000,4.58,4.69,4.17,4.49,44883,0
+AVDL.US,D,20090310,000000,4.28,4.92,4.1,4.69,52387,0
+AVDL.US,D,20090311,000000,4.54,5.32,4.54,4.94,29943,0
+AVDL.US,D,20090312,000000,5.17,6.15,4.76,5.93,81084,0
+AVDL.US,D,20090313,000000,5.93,6,5.81,5.87,30110,0
+AVDL.US,D,20090316,000000,5.95,6,5.49,5.55,33734,0
+AVDL.US,D,20090317,000000,5.51,5.74,5.1,5.45,38032,0
+AVDL.US,D,20090318,000000,5.46,6.2,5.35,6.16,31271,0
+AVDL.US,D,20090319,000000,6.2,6.25,5.89,5.99,50423,0
+AVDL.US,D,20090320,000000,6.15,6.15,5.77,5.93,23482,0
+AVDL.US,D,20090323,000000,5.9,6.4,5.89,5.97,57308,0
+AVDL.US,D,20090324,000000,5.83,5.98,5.77,5.88,25692,0
+AVDL.US,D,20090325,000000,6,6.3,5.93,6,53819,0
+AVDL.US,D,20090326,000000,5.93,6.21,5.86,5.93,45143,0
+AVDL.US,D,20090327,000000,5.8,6.07,5.32,5.68,151365,0
+AVDL.US,D,20090330,000000,5.67,5.67,5,5.67,422380,0
+AVDL.US,D,20090331,000000,5.63,6.04,5.51,6,48729,0
+AVDL.US,D,20090401,000000,6,6.15,5.74,5.98,36922,0
+AVDL.US,D,20090402,000000,5.96,6.11,5.94,6.09,53062,0
+AVDL.US,D,20090403,000000,6.09,6.35,5.94,6.17,61581,0
+AVDL.US,D,20090406,000000,5.96,6.68,5.94,6.38,69036,0
+AVDL.US,D,20090407,000000,6.29,6.32,6.11,6.25,14408,0
+AVDL.US,D,20090408,000000,6.12,6.3,5.95,6.02,45795,0
+AVDL.US,D,20090409,000000,5.95,6.09,5.95,5.99,22910,0
+AVDL.US,D,20090413,000000,6.45,6.45,6,6.11,49761,0
+AVDL.US,D,20090414,000000,6.15,6.21,5.85,5.99,34011,0
+AVDL.US,D,20090415,000000,6.12,6.13,5.89,5.9,25142,0
+AVDL.US,D,20090416,000000,6.07,6.1,5.85,5.99,11878,0
+AVDL.US,D,20090417,000000,6.17,6.22,5.91,6.03,31096,0
+AVDL.US,D,20090420,000000,6.1,6.18,6.02,6.18,24203,0
+AVDL.US,D,20090421,000000,6.16,6.45,5.96,6.4,33923,0
+AVDL.US,D,20090422,000000,6.42,6.44,5.94,5.95,80527,0
+AVDL.US,D,20090423,000000,6,6.15,5.73,5.93,36960,0
+AVDL.US,D,20090424,000000,5.95,5.99,5.95,5.96,15305,0
+AVDL.US,D,20090427,000000,6,6,5.85,5.89,14386,0
+AVDL.US,D,20090428,000000,5.79,6.24,5.79,6.16,33747,0
+AVDL.US,D,20090429,000000,6.17,6.42,5.88,5.88,66682,0
+AVDL.US,D,20090430,000000,5.86,6.17,5.81,5.9,42327,0
+AVDL.US,D,20090501,000000,6.02,6.03,5.86,5.94,8100,0
+AVDL.US,D,20090504,000000,6.14,6.14,5.91,5.96,44541,0
+AVDL.US,D,20090505,000000,5.99,6.09,5.95,6,27079,0
+AVDL.US,D,20090506,000000,6.38,6.38,5.92,6.01,29214,0
+AVDL.US,D,20090507,000000,5.89,6.02,5.89,5.97,25248,0
+AVDL.US,D,20090508,000000,6,6.09,5.97,5.97,18179,0
+AVDL.US,D,20090511,000000,6.26,6.39,5.85,6.2,79340,0
+AVDL.US,D,20090512,000000,6.31,6.31,5.91,5.95,20507,0
+AVDL.US,D,20090513,000000,5.9,5.9,5.67,5.88,44734,0
+AVDL.US,D,20090514,000000,5.75,6,5.75,5.98,28865,0
+AVDL.US,D,20090515,000000,6.12,6.12,5.83,6,23133,0
+AVDL.US,D,20090518,000000,6.17,6.17,5.98,5.98,8047,0
+AVDL.US,D,20090519,000000,6.08,6.08,5.77,6,52833,0
+AVDL.US,D,20090520,000000,5.86,6.05,5.86,5.99,21309,0
+AVDL.US,D,20090521,000000,5.85,5.98,5.77,5.84,17307,0
+AVDL.US,D,20090522,000000,5.89,5.98,5.77,5.94,34997,0
+AVDL.US,D,20090526,000000,6.14,6.14,5.94,6,25747,0
+AVDL.US,D,20090527,000000,6.19,6.5,5.9,6.4,132759,0
+AVDL.US,D,20090528,000000,6.36,6.6,6.11,6.25,74605,0
+AVDL.US,D,20090529,000000,6.25,6.37,6.21,6.32,27220,0
+AVDL.US,D,20090601,000000,6.52,6.56,6.11,6.21,57540,0
+AVDL.US,D,20090602,000000,6.22,6.32,6.06,6.11,27292,0
+AVDL.US,D,20090603,000000,6.2,6.39,6.11,6.14,81215,0
+AVDL.US,D,20090604,000000,6.24,6.24,6.05,6.05,42404,0
+AVDL.US,D,20090605,000000,6.49,6.5,5.82,6.15,30860,0
+AVDL.US,D,20090608,000000,6.1,6.2,5.87,6.13,52954,0
+AVDL.US,D,20090609,000000,6.25,6.25,6.01,6.21,47801,0
+AVDL.US,D,20090610,000000,6.14,6.5,6.1,6.17,21658,0
+AVDL.US,D,20090611,000000,6.12,6.5,6.12,6.5,60243,0
+AVDL.US,D,20090612,000000,6.51,6.54,6.15,6.41,42664,0
+AVDL.US,D,20090615,000000,6.15,6.35,6.01,6.2,13586,0
+AVDL.US,D,20090616,000000,6.42,6.42,6.17,6.2,6361,0
+AVDL.US,D,20090617,000000,6.37,6.37,6.15,6.16,12406,0
+AVDL.US,D,20090618,000000,6.32,6.6,6.23,6.37,51274,0
+AVDL.US,D,20090619,000000,6.29,6.63,6.25,6.26,24947,0
+AVDL.US,D,20090622,000000,6.25,6.35,6.06,6.15,65777,0
+AVDL.US,D,20090623,000000,6.21,6.39,6,6.3,53116,0
+AVDL.US,D,20090624,000000,6.38,6.53,6.26,6.35,84806,0
+AVDL.US,D,20090625,000000,6.2,6.7,6.2,6.5,1137308,0
+AVDL.US,D,20090626,000000,6.56,7.1,6.56,6.99,108912,0
+AVDL.US,D,20090629,000000,7,7,6.87,7,62507,0
+AVDL.US,D,20090630,000000,6.92,7.07,6.87,7,63914,0
+AVDL.US,D,20090701,000000,7.01,7.05,6.86,7,39150,0
+AVDL.US,D,20090702,000000,6.89,8,6.89,7.98,153471,0
+AVDL.US,D,20090706,000000,8,8,7.83,7.9,79343,0
+AVDL.US,D,20090707,000000,7.94,7.94,7.49,7.6,52334,0
+AVDL.US,D,20090708,000000,7.66,7.66,7.28,7.31,44339,0
+AVDL.US,D,20090709,000000,7.31,7.65,7.11,7.6,47166,0
+AVDL.US,D,20090710,000000,7.55,8.17,7.55,8.03,44767,0
+AVDL.US,D,20090713,000000,8.06,8.25,7.59,7.89,57398,0
+AVDL.US,D,20090714,000000,7.9,8.03,7.85,7.95,57853,0
+AVDL.US,D,20090715,000000,8.06,8.06,7.64,7.82,161473,0
+AVDL.US,D,20090716,000000,7.88,7.92,7.73,7.8,64497,0
+AVDL.US,D,20090717,000000,7.98,7.99,7.76,7.8,53442,0
+AVDL.US,D,20090720,000000,7.9,7.97,7.6,7.78,102493,0
+AVDL.US,D,20090721,000000,7.9,7.91,7.49,7.63,49378,0
+AVDL.US,D,20090722,000000,7.51,8.04,7.5,7.77,55350,0
+AVDL.US,D,20090723,000000,7.87,7.9,7.7,7.85,40766,0
+AVDL.US,D,20090724,000000,7.85,7.89,7.75,7.84,22430,0
+AVDL.US,D,20090727,000000,7.84,7.95,7.8,7.95,39736,0
+AVDL.US,D,20090728,000000,7.78,7.95,7.56,7.72,25600,0
+AVDL.US,D,20090729,000000,7.56,7.91,7.55,7.87,15286,0
+AVDL.US,D,20090730,000000,7.87,8.65,7.78,8.3,128486,0
+AVDL.US,D,20090731,000000,8.43,8.6,7.84,7.95,137637,0
+AVDL.US,D,20090803,000000,7.95,8.12,7.95,8.03,20262,0
+AVDL.US,D,20090804,000000,8.13,8.55,8,8.5,45889,0
+AVDL.US,D,20090805,000000,8.5,8.54,8.28,8.33,75630,0
+AVDL.US,D,20090806,000000,8.34,8.5,7.96,8.48,39408,0
+AVDL.US,D,20090807,000000,8.52,8.69,8.36,8.5,66217,0
+AVDL.US,D,20090810,000000,8.5,8.52,8.32,8.47,40602,0
+AVDL.US,D,20090811,000000,8.32,8.45,8.3,8.32,24290,0
+AVDL.US,D,20090812,000000,8.25,8.5,8.16,8.42,20513,0
+AVDL.US,D,20090813,000000,8.42,8.51,8.12,8.47,52769,0
+AVDL.US,D,20090814,000000,8.56,8.69,8.18,8.65,65831,0
+AVDL.US,D,20090817,000000,8.43,8.64,8.16,8.3,66166,0
+AVDL.US,D,20090818,000000,8.24,8.49,8.19,8.23,44287,0
+AVDL.US,D,20090819,000000,8.11,8.4,8.09,8.29,70933,0
+AVDL.US,D,20090820,000000,8.27,8.47,8.27,8.35,19913,0
+AVDL.US,D,20090821,000000,8.4,8.47,8.25,8.39,32048,0
+AVDL.US,D,20090824,000000,8.39,9.49,8.09,9.36,206366,0
+AVDL.US,D,20090825,000000,9.26,9.82,9,9.41,245126,0
+AVDL.US,D,20090826,000000,9.35,9.47,9.11,9.35,50733,0
+AVDL.US,D,20090827,000000,9.43,9.48,9.1,9.15,56739,0
+AVDL.US,D,20090828,000000,9.3,9.35,8.71,9.29,143441,0
+AVDL.US,D,20090831,000000,8.81,9.55,8.81,9.33,58572,0
+AVDL.US,D,20090901,000000,9.3,9.51,8.77,8.85,53110,0
+AVDL.US,D,20090902,000000,8.99,9.12,8.68,9.08,61801,0
+AVDL.US,D,20090903,000000,8.99,9.76,8.99,9.5,67261,0
+AVDL.US,D,20090904,000000,9.66,9.9,9.39,9.67,49789,0
+AVDL.US,D,20090908,000000,9.69,9.94,9.26,9.52,30960,0
+AVDL.US,D,20090909,000000,9.69,9.81,9.45,9.65,60393,0
+AVDL.US,D,20090910,000000,9.66,9.69,9.51,9.61,10326,0
+AVDL.US,D,20090911,000000,9.5,9.66,9.19,9.3,17862,0
+AVDL.US,D,20090914,000000,9.26,9.42,9.24,9.33,11864,0
+AVDL.US,D,20090915,000000,9.19,9.5,9.15,9.35,45493,0
+AVDL.US,D,20090916,000000,9.23,9.69,9.23,9.51,25711,0
+AVDL.US,D,20090917,000000,9.23,9.75,9.23,9.44,41884,0
+AVDL.US,D,20090918,000000,9.39,9.59,9.35,9.39,26175,0
+AVDL.US,D,20090921,000000,9.51,9.67,9.41,9.59,178577,0
+AVDL.US,D,20090922,000000,9.69,9.92,9.53,9.6,190304,0
+AVDL.US,D,20090923,000000,9.69,9.72,9.4,9.44,70270,0
+AVDL.US,D,20090924,000000,9.33,9.34,8.8,9.14,97356,0
+AVDL.US,D,20090925,000000,9.1,9.33,8.77,8.83,50850,0
+AVDL.US,D,20090928,000000,8.62,8.81,8.39,8.6,116199,0
+AVDL.US,D,20090929,000000,8.84,9.07,8.38,8.54,130336,0
+AVDL.US,D,20090930,000000,8.64,8.84,8.4,8.76,47573,0
+AVDL.US,D,20091001,000000,8.82,8.82,8.28,8.61,73304,0
+AVDL.US,D,20091002,000000,8.4,8.57,8.05,8.51,46964,0
+AVDL.US,D,20091005,000000,8.45,8.65,8.4,8.63,34770,0
+AVDL.US,D,20091006,000000,8.56,8.92,8.55,8.85,53470,0
+AVDL.US,D,20091007,000000,8.64,9.14,8.64,9.04,30353,0
+AVDL.US,D,20091008,000000,9.11,9.19,8.9,8.95,13457,0
+AVDL.US,D,20091009,000000,8.81,9.1,8.81,9,22090,0
+AVDL.US,D,20091012,000000,9,9.19,9,9.1,8942,0
+AVDL.US,D,20091013,000000,9.18,9.19,9.08,9.12,14125,0
+AVDL.US,D,20091014,000000,9.12,9.39,9.01,9.35,30219,0
+AVDL.US,D,20091015,000000,9.45,9.59,9.37,9.49,57531,0
+AVDL.US,D,20091016,000000,9.52,9.52,9.17,9.23,12097,0
+AVDL.US,D,20091019,000000,9.38,9.52,8.87,9.13,31121,0
+AVDL.US,D,20091020,000000,9.15,9.36,8.82,8.85,18088,0
+AVDL.US,D,20091021,000000,8.83,9.12,8.58,8.99,66931,0
+AVDL.US,D,20091022,000000,8.88,9.14,8.88,9.1,13420,0
+AVDL.US,D,20091023,000000,9.14,9.15,8.95,9.11,29042,0
+AVDL.US,D,20091026,000000,9.05,9.28,8.72,8.79,22170,0
+AVDL.US,D,20091027,000000,8.61,9.09,8.58,8.88,51839,0
+AVDL.US,D,20091028,000000,9.02,9.3,8.69,9.05,30947,0
+AVDL.US,D,20091029,000000,9.1,9.1,8.97,9.02,5519,0
+AVDL.US,D,20091030,000000,8.9,9.1,8.9,8.95,18376,0
+AVDL.US,D,20091102,000000,8.71,8.99,8.67,8.82,9489,0
+AVDL.US,D,20091103,000000,8.58,8.86,8.45,8.62,32009,0
+AVDL.US,D,20091104,000000,8.94,9.25,8.74,9.01,40017,0
+AVDL.US,D,20091105,000000,8.44,9.15,8.44,8.99,191242,0
+AVDL.US,D,20091106,000000,8.69,8.89,8.69,8.81,17213,0
+AVDL.US,D,20091109,000000,8.65,8.73,8.13,8.23,47955,0
+AVDL.US,D,20091110,000000,8.15,8.25,7.8,7.8,47153,0
+AVDL.US,D,20091111,000000,8.08,8.08,7.79,7.86,33737,0
+AVDL.US,D,20091112,000000,7.8,8.05,7.76,7.81,28559,0
+AVDL.US,D,20091113,000000,7.77,7.77,7.11,7.26,99602,0
+AVDL.US,D,20091116,000000,7.25,7.61,7,7.05,92965,0
+AVDL.US,D,20091117,000000,7.35,7.35,7.1,7.16,42618,0
+AVDL.US,D,20091118,000000,7.39,7.5,7.28,7.45,145075,0
+AVDL.US,D,20091119,000000,7.49,7.74,7.13,7.36,30829,0
+AVDL.US,D,20091120,000000,7.44,7.53,7.22,7.48,30376,0
+AVDL.US,D,20091123,000000,7.62,7.8,7.34,7.45,40759,0
+AVDL.US,D,20091124,000000,7.46,7.6,7.3,7.48,35245,0
+AVDL.US,D,20091125,000000,7.34,7.63,7.27,7.63,8631,0
+AVDL.US,D,20091127,000000,7.57,7.8,7.25,7.39,16365,0
+AVDL.US,D,20091130,000000,7.26,7.75,7.26,7.46,14364,0
+AVDL.US,D,20091201,000000,7.36,7.75,7.36,7.59,16873,0
+AVDL.US,D,20091202,000000,7.51,7.65,7.35,7.55,15255,0
+AVDL.US,D,20091203,000000,7.65,8.29,7.5,8.04,79053,0
+AVDL.US,D,20091204,000000,8.01,8.08,7.53,7.62,24365,0
+AVDL.US,D,20091207,000000,7.62,7.71,7.46,7.5,12691,0
+AVDL.US,D,20091208,000000,7.55,7.74,7.47,7.52,10590,0
+AVDL.US,D,20091209,000000,7.5,7.61,7.5,7.57,4565,0
+AVDL.US,D,20091210,000000,7.57,7.7,7.34,7.46,16016,0
+AVDL.US,D,20091211,000000,7.5,7.8,7.5,7.6,12205,0
+AVDL.US,D,20091214,000000,7.74,7.75,7.51,7.6,13286,0
+AVDL.US,D,20091215,000000,7.38,7.75,7.38,7.67,10812,0
+AVDL.US,D,20091216,000000,7.75,7.75,7.45,7.73,30329,0
+AVDL.US,D,20091217,000000,7.5,7.66,7.27,7.4,74637,0
+AVDL.US,D,20091218,000000,7.67,7.7,7.45,7.7,48762,0
+AVDL.US,D,20091221,000000,7.59,7.72,7.44,7.5,14488,0
+AVDL.US,D,20091222,000000,7.5,7.98,7.47,7.9,54052,0
+AVDL.US,D,20091223,000000,7.69,7.99,7.5,7.51,434324,0
+AVDL.US,D,20091224,000000,7.68,7.8,7.55,7.74,14318,0
+AVDL.US,D,20091228,000000,7.51,7.63,7.25,7.48,178842,0
+AVDL.US,D,20091229,000000,7.25,7.48,6.83,7,191978,0
+AVDL.US,D,20091230,000000,7.04,7.48,6.95,7.47,370454,0
+AVDL.US,D,20091231,000000,7.47,7.64,7.12,7.4,85539,0
+AVDL.US,D,20100104,000000,7.22,7.53,7.22,7.53,188235,0
+AVDL.US,D,20100105,000000,7.31,7.59,7.31,7.51,224057,0
+AVDL.US,D,20100106,000000,7.51,7.75,7.49,7.75,57473,0
+AVDL.US,D,20100107,000000,7.6,7.88,7.54,7.84,45797,0
+AVDL.US,D,20100108,000000,7.71,7.91,7.71,7.88,21271,0
+AVDL.US,D,20100111,000000,7.72,7.89,7.72,7.84,41003,0
+AVDL.US,D,20100112,000000,7.75,7.95,7.73,7.94,81592,0
+AVDL.US,D,20100113,000000,7.85,8.43,7.85,8.43,48111,0
+AVDL.US,D,20100114,000000,8.31,9.04,8.31,8.8,54389,0
+AVDL.US,D,20100115,000000,8.85,8.97,8.53,8.53,47752,0
+AVDL.US,D,20100119,000000,8.43,8.71,8.25,8.58,22890,0
+AVDL.US,D,20100120,000000,8.61,9.06,8.48,8.85,28888,0
+AVDL.US,D,20100121,000000,8.66,8.77,8.57,8.58,14893,0
+AVDL.US,D,20100122,000000,8.51,8.99,8.51,8.63,18250,0
+AVDL.US,D,20100125,000000,8.62,8.62,8.38,8.42,16217,0
+AVDL.US,D,20100126,000000,8.42,8.49,8.29,8.45,21061,0
+AVDL.US,D,20100127,000000,8.36,8.81,8.32,8.81,32036,0
+AVDL.US,D,20100128,000000,8.76,8.76,8.29,8.47,29178,0
+AVDL.US,D,20100129,000000,8.4,8.54,8.27,8.54,30758,0
+AVDL.US,D,20100201,000000,8.6,8.79,8.47,8.6,31626,0
+AVDL.US,D,20100202,000000,8.61,8.61,8.5,8.6,29704,0
+AVDL.US,D,20100203,000000,8.68,8.72,8.33,8.37,15626,0
+AVDL.US,D,20100204,000000,8.64,8.64,7.18,7.58,50928,0
+AVDL.US,D,20100205,000000,7.42,7.99,7.3,7.99,12217,0
+AVDL.US,D,20100208,000000,8,8.02,7.5,7.67,22381,0
+AVDL.US,D,20100209,000000,7.57,7.94,7.53,7.94,10394,0
+AVDL.US,D,20100210,000000,7.93,8.1,7.83,7.88,508110,0
+AVDL.US,D,20100211,000000,7.87,8,7.72,7.97,17326,0
+AVDL.US,D,20100212,000000,8,8,7.75,7.97,4504,0
+AVDL.US,D,20100216,000000,8.28,8.29,7.51,7.71,25208,0
+AVDL.US,D,20100217,000000,7.54,7.89,7.52,7.74,29507,0
+AVDL.US,D,20100218,000000,7.58,7.84,7.58,7.76,521309,0
+AVDL.US,D,20100219,000000,7.81,7.85,7.61,7.78,31496,0
+AVDL.US,D,20100222,000000,7.77,7.92,7.65,7.7,10238,0
+AVDL.US,D,20100223,000000,7.71,7.71,7.6,7.63,21747,0
+AVDL.US,D,20100224,000000,7.63,7.72,7.55,7.62,19441,0
+AVDL.US,D,20100225,000000,7.58,8,7.56,7.75,58454,0
+AVDL.US,D,20100226,000000,7.72,7.85,7.63,7.75,49755,0
+AVDL.US,D,20100301,000000,7.71,7.84,7.71,7.75,28021,0
+AVDL.US,D,20100302,000000,7.66,7.85,7.66,7.69,25403,0
+AVDL.US,D,20100303,000000,7.64,7.72,7.59,7.66,6757,0
+AVDL.US,D,20100304,000000,7.75,7.83,7.65,7.66,8252,0
+AVDL.US,D,20100305,000000,7.6,7.76,7.6,7.7,13975,0
+AVDL.US,D,20100308,000000,7.64,7.84,7.64,7.84,16620,0
+AVDL.US,D,20100309,000000,7.84,7.85,7.55,7.58,37645,0
+AVDL.US,D,20100310,000000,7.53,7.7,7.53,7.59,15248,0
+AVDL.US,D,20100311,000000,7.69,7.84,7.62,7.78,28164,0
+AVDL.US,D,20100312,000000,7.85,8.28,7.8,8.02,82782,0
+AVDL.US,D,20100315,000000,8.09,8.2,7.98,8.08,41143,0
+AVDL.US,D,20100316,000000,8.28,8.3,8.01,8.07,54618,0
+AVDL.US,D,20100317,000000,8.14,8.14,7.95,7.98,38271,0
+AVDL.US,D,20100318,000000,7.88,8.18,7.79,8,29313,0
+AVDL.US,D,20100319,000000,7.85,8.8,7.73,8.47,195568,0
+AVDL.US,D,20100322,000000,8.34,8.56,8,8.54,62167,0
+AVDL.US,D,20100323,000000,8.42,8.75,8.36,8.67,23900,0
+AVDL.US,D,20100324,000000,8.4,8.86,8.4,8.75,78284,0
+AVDL.US,D,20100325,000000,8.18,8.83,8.16,8.59,85312,0
+AVDL.US,D,20100326,000000,8.7,8.79,8.54,8.73,1044547,0
+AVDL.US,D,20100329,000000,8.95,9.89,8.93,9.6,295682,0
+AVDL.US,D,20100330,000000,9.53,9.75,9.1,9.46,448380,0
+AVDL.US,D,20100331,000000,9.42,9.55,8.44,8.57,1842443,0
+AVDL.US,D,20100401,000000,8.95,9.1,8.53,9.03,60304,0
+AVDL.US,D,20100405,000000,9,9.16,8.9,9,18736,0
+AVDL.US,D,20100406,000000,9.05,9.05,8.9,8.92,19070,0
+AVDL.US,D,20100407,000000,9.09,9.13,8.77,8.84,20278,0
+AVDL.US,D,20100408,000000,8.67,9.09,8.67,9.03,17117,0
+AVDL.US,D,20100409,000000,8.75,8.99,8.55,8.6,34054,0
+AVDL.US,D,20100412,000000,8.6,8.77,8.51,8.52,15138,0
+AVDL.US,D,20100413,000000,8.52,8.59,8.5,8.55,16782,0
+AVDL.US,D,20100414,000000,8.55,8.59,8.54,8.57,18208,0
+AVDL.US,D,20100415,000000,8.55,9.1,8.5,9,79008,0
+AVDL.US,D,20100416,000000,9,9.05,8.67,8.97,61376,0
+AVDL.US,D,20100419,000000,8.78,9.1,8.78,9,17077,0
+AVDL.US,D,20100420,000000,8.85,9.1,8.84,9.02,40325,0
+AVDL.US,D,20100421,000000,9,9.09,9,9.04,15383,0
+AVDL.US,D,20100422,000000,9.03,9.1,8.86,9.06,206428,0
+AVDL.US,D,20100423,000000,9.1,9.1,8.84,8.92,31993,0
+AVDL.US,D,20100426,000000,8.82,8.91,8.75,8.77,8521,0
+AVDL.US,D,20100427,000000,8.63,8.93,8.63,8.93,20894,0
+AVDL.US,D,20100428,000000,8.88,8.98,8.66,8.74,21046,0
+AVDL.US,D,20100429,000000,8.74,8.76,8.39,8.64,29049,0
+AVDL.US,D,20100430,000000,8.77,8.85,8.55,8.62,40522,0
+AVDL.US,D,20100503,000000,8.55,8.65,8.38,8.55,11071,0
+AVDL.US,D,20100504,000000,8.44,8.64,8.22,8.3,28871,0
+AVDL.US,D,20100505,000000,8.25,8.51,7.99,8.4,27751,0
+AVDL.US,D,20100506,000000,8.6,8.6,7.75,7.99,83919,0
+AVDL.US,D,20100507,000000,7.67,8.43,7.67,7.88,118570,0
+AVDL.US,D,20100510,000000,8.3,8.44,7.91,7.93,13345,0
+AVDL.US,D,20100511,000000,7.82,8.06,7.8,7.88,31812,0
+AVDL.US,D,20100512,000000,7.94,7.99,7.8,7.89,26153,0
+AVDL.US,D,20100513,000000,8,8,7.76,7.89,7721,0
+AVDL.US,D,20100514,000000,7.78,7.78,7.48,7.59,23644,0
+AVDL.US,D,20100517,000000,7.75,7.99,7.59,7.94,26601,0
+AVDL.US,D,20100518,000000,7.98,7.98,7.64,7.68,29210,0
+AVDL.US,D,20100519,000000,7.75,8.15,7.5,7.88,35216,0
+AVDL.US,D,20100520,000000,7.74,7.74,7.39,7.54,53468,0
+AVDL.US,D,20100521,000000,7.42,7.72,7.13,7.44,66503,0
+AVDL.US,D,20100524,000000,7.31,7.71,7.18,7.35,31606,0
+AVDL.US,D,20100525,000000,7,7.25,6.73,7.2,68460,0
+AVDL.US,D,20100526,000000,7.15,7.34,6.78,6.99,35761,0
+AVDL.US,D,20100527,000000,7.18,7.59,7.02,7.1,45954,0
+AVDL.US,D,20100528,000000,7.15,7.23,6.84,7.09,39569,0
+AVDL.US,D,20100601,000000,7.03,7.63,7.03,7.15,12851,0
+AVDL.US,D,20100602,000000,7.4,7.44,6.91,7.31,41214,0
+AVDL.US,D,20100603,000000,7.37,7.64,7.2,7.28,5063,0
+AVDL.US,D,20100604,000000,7.13,7.13,6.96,7.06,15180,0
+AVDL.US,D,20100607,000000,7.24,7.24,6.86,6.88,12758,0
+AVDL.US,D,20100608,000000,7.01,7.01,6.34,6.76,39656,0
+AVDL.US,D,20100609,000000,6.76,6.81,6.4,6.52,48443,0
+AVDL.US,D,20100610,000000,6.55,6.69,6.44,6.64,9277,0
+AVDL.US,D,20100611,000000,6.61,6.79,6.6,6.76,29155,0
+AVDL.US,D,20100614,000000,6.76,7,6.76,6.78,35854,0
+AVDL.US,D,20100615,000000,6.75,6.95,6.6,6.71,146300,0
+AVDL.US,D,20100616,000000,6.68,6.75,6.58,6.6,21320,0
+AVDL.US,D,20100617,000000,6.68,7,6.68,6.95,43418,0
+AVDL.US,D,20100618,000000,6.99,7.17,6.77,7,31630,0
+AVDL.US,D,20100621,000000,7.15,7.15,6.95,6.95,14256,0
+AVDL.US,D,20100622,000000,6.9,7.16,6.79,6.97,10098,0
+AVDL.US,D,20100623,000000,6.84,7.12,6.6,6.69,147981,0
+AVDL.US,D,20100624,000000,6.69,6.91,6.64,6.68,21482,0
+AVDL.US,D,20100625,000000,6.74,6.85,6.68,6.76,12314,0
+AVDL.US,D,20100628,000000,6.78,7.27,6.77,7.2,44942,0
+AVDL.US,D,20100629,000000,7.02,7.4,6.96,7.24,168479,0
+AVDL.US,D,20100630,000000,7.08,7.39,6.85,6.96,98504,0
+AVDL.US,D,20100701,000000,6.92,6.92,6.45,6.74,38508,0
+AVDL.US,D,20100702,000000,6.88,7.37,6.88,7.02,97412,0
+AVDL.US,D,20100706,000000,6.94,7.35,6.8,6.83,190632,0
+AVDL.US,D,20100707,000000,6.8,6.96,6.75,6.87,25214,0
+AVDL.US,D,20100708,000000,6.89,7.04,6.89,7.01,15177,0
+AVDL.US,D,20100709,000000,6.94,7.15,6.94,7.07,7061,0
+AVDL.US,D,20100712,000000,7.01,7.35,6.91,6.95,12977,0
+AVDL.US,D,20100713,000000,6.94,7.19,6.9,6.92,9475,0
+AVDL.US,D,20100714,000000,7.04,7.05,6.62,6.76,187682,0
+AVDL.US,D,20100715,000000,6.65,6.79,6.61,6.61,11344,0
+AVDL.US,D,20100716,000000,6.7,6.87,6.51,6.56,129972,0
+AVDL.US,D,20100719,000000,6.5,6.5,6.33,6.36,41490,0
+AVDL.US,D,20100720,000000,6.37,6.53,6.36,6.45,28109,0
+AVDL.US,D,20100721,000000,6.4,6.45,6.25,6.32,933332,0
+AVDL.US,D,20100722,000000,6.45,6.45,6.23,6.23,92993,0
+AVDL.US,D,20100723,000000,6.2,6.4,6.09,6.32,18316,0
+AVDL.US,D,20100726,000000,6.44,6.75,6.3,6.63,27594,0
+AVDL.US,D,20100727,000000,6.73,6.73,6.44,6.5,6808,0
+AVDL.US,D,20100728,000000,6.47,6.47,6,6.02,27602,0
+AVDL.US,D,20100729,000000,6.19,6.48,5.98,6.24,117019,0
+AVDL.US,D,20100730,000000,6,6.59,5.9,6.33,77664,0
+AVDL.US,D,20100802,000000,6.45,6.79,6.33,6.79,28938,0
+AVDL.US,D,20100803,000000,6.71,6.95,6.56,6.84,57200,0
+AVDL.US,D,20100804,000000,6.9,6.97,6.72,6.97,29647,0
+AVDL.US,D,20100805,000000,7.07,7.46,6.95,7.27,28534,0
+AVDL.US,D,20100806,000000,7.08,7.35,6.88,7.01,13681,0
+AVDL.US,D,20100809,000000,7.08,7.28,6.89,7.25,15815,0
+AVDL.US,D,20100810,000000,7.23,7.25,7.02,7.12,26088,0
+AVDL.US,D,20100811,000000,7.11,7.11,6.77,6.84,20222,0
+AVDL.US,D,20100812,000000,6.75,7.09,6.75,6.96,13634,0
+AVDL.US,D,20100813,000000,7.18,7.18,6.8,6.95,26048,0
+AVDL.US,D,20100816,000000,6.95,6.95,6.77,6.83,19334,0
+AVDL.US,D,20100817,000000,7,7,6.69,6.82,30401,0
+AVDL.US,D,20100818,000000,6.72,6.98,6.69,6.85,41176,0
+AVDL.US,D,20100819,000000,6.81,7.07,6.4,6.5,26669,0
+AVDL.US,D,20100820,000000,6.59,6.78,6.3,6.78,39927,0
+AVDL.US,D,20100823,000000,6.69,6.95,6.52,6.8,20133,0
+AVDL.US,D,20100824,000000,6.7,7,6.7,6.87,10483,0
+AVDL.US,D,20100825,000000,6.94,6.98,6.75,6.94,6478,0
+AVDL.US,D,20100826,000000,6.85,6.93,6.7,6.83,14252,0
+AVDL.US,D,20100827,000000,6.8,6.96,6.76,6.96,10490,0
+AVDL.US,D,20100830,000000,6.96,6.96,6.66,6.75,34278,0
+AVDL.US,D,20100831,000000,6.6,6.81,6.59,6.59,5513,0
+AVDL.US,D,20100901,000000,6.72,6.95,6.72,6.86,22671,0
+AVDL.US,D,20100902,000000,6.91,6.91,6.67,6.83,4104,0
+AVDL.US,D,20100903,000000,6.92,7.04,6.85,7.04,21049,0
+AVDL.US,D,20100907,000000,7.03,7.5,7.03,7.42,30284,0
+AVDL.US,D,20100908,000000,7.28,7.47,7.28,7.37,31179,0
+AVDL.US,D,20100909,000000,7.45,7.72,7.27,7.32,37139,0
+AVDL.US,D,20100910,000000,7.36,7.47,7.36,7.43,12693,0
+AVDL.US,D,20100913,000000,7.5,7.94,7.5,7.74,50415,0
+AVDL.US,D,20100914,000000,7.6,7.99,7.59,7.73,34410,0
+AVDL.US,D,20100915,000000,7.64,7.97,7.64,7.8,49774,0
+AVDL.US,D,20100916,000000,7.81,7.98,7.56,7.78,60920,0
+AVDL.US,D,20100917,000000,7.96,7.96,7.65,7.86,72797,0
+AVDL.US,D,20100920,000000,7.79,8.12,7.68,7.93,78662,0
+AVDL.US,D,20100921,000000,8.09,8.09,7.86,7.9,98710,0
+AVDL.US,D,20100922,000000,7.81,8,7.81,8,53136,0
+AVDL.US,D,20100923,000000,7.81,8.05,7.81,7.84,36424,0
+AVDL.US,D,20100924,000000,7.91,8,7.85,7.94,57704,0
+AVDL.US,D,20100927,000000,7.9,7.95,7.75,7.75,51461,0
+AVDL.US,D,20100928,000000,7.72,7.85,7.5,7.61,115069,0
+AVDL.US,D,20100929,000000,7.58,7.67,7.28,7.34,177002,0
+AVDL.US,D,20100930,000000,7.28,7.57,7.17,7.24,85819,0
+AVDL.US,D,20101001,000000,7.45,7.45,7.17,7.29,35856,0
+AVDL.US,D,20101004,000000,7.46,7.46,7.18,7.37,18517,0
+AVDL.US,D,20101005,000000,7.48,7.69,7.02,7.42,70803,0
+AVDL.US,D,20101006,000000,7.5,7.5,7.23,7.31,19452,0
+AVDL.US,D,20101007,000000,7.27,7.36,7.18,7.25,18268,0
+AVDL.US,D,20101008,000000,7.25,7.59,7.14,7.59,33889,0
+AVDL.US,D,20101011,000000,7.5,7.68,7.41,7.54,32187,0
+AVDL.US,D,20101012,000000,7.47,7.58,7.4,7.58,12297,0
+AVDL.US,D,20101013,000000,7.78,7.78,7.51,7.6,35172,0
+AVDL.US,D,20101014,000000,7.76,7.76,7.35,7.43,18542,0
+AVDL.US,D,20101015,000000,7.26,7.65,7.22,7.6,70437,0
+AVDL.US,D,20101018,000000,7.59,8,7.52,7.9,55399,0
+AVDL.US,D,20101019,000000,7.88,7.89,7.34,7.55,75159,0
+AVDL.US,D,20101020,000000,7.35,7.7,7.35,7.57,26128,0
+AVDL.US,D,20101021,000000,7.75,7.75,7.38,7.39,19485,0
+AVDL.US,D,20101022,000000,7.33,7.33,7.19,7.2,15571,0
+AVDL.US,D,20101025,000000,7.4,7.4,7,7.08,55166,0
+AVDL.US,D,20101026,000000,7.05,7.28,6.8,7.15,68141,0
+AVDL.US,D,20101027,000000,7.1,7.12,6.74,6.75,66204,0
+AVDL.US,D,20101028,000000,6.75,6.89,6.72,6.85,64632,0
+AVDL.US,D,20101029,000000,6.8,6.88,6.63,6.8,17413,0
+AVDL.US,D,20101101,000000,6.83,6.99,6.5,6.93,56732,0
+AVDL.US,D,20101102,000000,6.96,7.19,6.96,7.16,16866,0
+AVDL.US,D,20101103,000000,7.05,7.25,7.05,7.2,16255,0
+AVDL.US,D,20101104,000000,7.2,7.48,7.18,7.38,58699,0
+AVDL.US,D,20101105,000000,7.2,7.72,7.2,7.52,43597,0
+AVDL.US,D,20101108,000000,7.73,7.75,7.5,7.7,36684,0
+AVDL.US,D,20101109,000000,7.7,7.7,7.28,7.34,29695,0
+AVDL.US,D,20101110,000000,7.22,7.32,7.03,7.31,27546,0
+AVDL.US,D,20101111,000000,7.2,7.22,7,7.05,30599,0
+AVDL.US,D,20101112,000000,7.04,7.08,6.88,7.07,5604,0
+AVDL.US,D,20101115,000000,7.27,7.43,7.16,7.34,20210,0
+AVDL.US,D,20101116,000000,7.33,7.33,7.04,7.24,20092,0
+AVDL.US,D,20101117,000000,7.17,7.32,7.14,7.28,20210,0
+AVDL.US,D,20101118,000000,7.25,7.56,7.25,7.47,22271,0
+AVDL.US,D,20101119,000000,7.45,7.51,7.26,7.44,14444,0
+AVDL.US,D,20101122,000000,7.3,7.46,7.16,7.34,26693,0
+AVDL.US,D,20101123,000000,7.17,7.21,7,7.04,26588,0
+AVDL.US,D,20101124,000000,7.03,7.25,7.03,7.11,14496,0
+AVDL.US,D,20101126,000000,7,7.12,6.97,7.02,22159,0
+AVDL.US,D,20101129,000000,6.91,7.24,6.91,7.17,40920,0
+AVDL.US,D,20101130,000000,6.88,7.15,6.88,7.09,19648,0
+AVDL.US,D,20101201,000000,6.97,7.26,6.97,7.16,8858,0
+AVDL.US,D,20101202,000000,7.14,7.25,6.95,7.06,30013,0
+AVDL.US,D,20101203,000000,7.12,7.12,6.91,7.01,31832,0
+AVDL.US,D,20101206,000000,6.9,7.05,6.9,7.05,26615,0
+AVDL.US,D,20101207,000000,7.09,7.09,6.72,6.72,55595,0
+AVDL.US,D,20101208,000000,6.72,6.73,6.58,6.64,39701,0
+AVDL.US,D,20101209,000000,6.79,6.94,6.65,6.92,30655,0
+AVDL.US,D,20101210,000000,6.83,6.99,6.68,6.85,25024,0
+AVDL.US,D,20101213,000000,6.82,6.84,6.62,6.65,26356,0
+AVDL.US,D,20101214,000000,6.52,6.72,6.5,6.7,32160,0
+AVDL.US,D,20101215,000000,6.74,6.83,6.56,6.83,45778,0
+AVDL.US,D,20101216,000000,6.74,6.94,6.68,6.94,48420,0
+AVDL.US,D,20101217,000000,6.85,7.23,6.85,7.19,75124,0
+AVDL.US,D,20101220,000000,7.09,7.1,6.85,7,32735,0
+AVDL.US,D,20101221,000000,6.96,7.24,6.96,7.11,43334,0
+AVDL.US,D,20101222,000000,7.15,7.15,7.03,7.07,15843,0
+AVDL.US,D,20101223,000000,7.08,7.08,7,7.05,15600,0
+AVDL.US,D,20101227,000000,7.15,7.15,6.79,7.07,32268,0
+AVDL.US,D,20101228,000000,6.76,7.01,6.76,6.85,38213,0
+AVDL.US,D,20101229,000000,6.78,6.93,6.75,6.92,51546,0
+AVDL.US,D,20101230,000000,6.83,6.99,6.83,6.96,55330,0
+AVDL.US,D,20101231,000000,6.95,7.04,6.82,6.84,30436,0
+AVDL.US,D,20110103,000000,6.87,6.97,6.87,6.97,9413,0
+AVDL.US,D,20110104,000000,6.91,6.98,6.8,6.89,23789,0
+AVDL.US,D,20110105,000000,6.95,6.95,6.8,6.83,30532,0
+AVDL.US,D,20110106,000000,6.77,6.95,6.76,6.94,14630,0
+AVDL.US,D,20110107,000000,7,7,6.83,6.88,7569,0
+AVDL.US,D,20110110,000000,6.78,6.78,6.63,6.71,7387,0
+AVDL.US,D,20110111,000000,6.57,6.78,6.57,6.73,11121,0
+AVDL.US,D,20110112,000000,6.65,6.74,6.6,6.73,10729,0
+AVDL.US,D,20110113,000000,6.75,6.76,6.64,6.67,14005,0
+AVDL.US,D,20110114,000000,6.64,6.66,6.55,6.6,9590,0
+AVDL.US,D,20110118,000000,6.51,6.61,6.51,6.52,17516,0
+AVDL.US,D,20110119,000000,6.5,6.55,6.42,6.43,22948,0
+AVDL.US,D,20110120,000000,6.45,6.45,6.25,6.37,11246,0
+AVDL.US,D,20110121,000000,6.45,6.54,6.4,6.44,16468,0
+AVDL.US,D,20110124,000000,6.55,6.55,6.3,6.33,53431,0
+AVDL.US,D,20110125,000000,6.28,6.37,6.1,6.12,23739,0
+AVDL.US,D,20110126,000000,6.16,6.16,6.04,6.07,24815,0
+AVDL.US,D,20110127,000000,6.1,6.29,6.1,6.15,15775,0
+AVDL.US,D,20110128,000000,6.23,6.25,6.1,6.11,10184,0
+AVDL.US,D,20110131,000000,6.12,6.21,6.1,6.15,9078,0
+AVDL.US,D,20110201,000000,6.12,6.15,6.05,6.05,10018,0
+AVDL.US,D,20110202,000000,6.05,6.12,6.04,6.05,27117,0
+AVDL.US,D,20110203,000000,6.05,6.16,6.04,6.16,11143,0
+AVDL.US,D,20110204,000000,6.1,6.15,6.06,6.1,4962,0
+AVDL.US,D,20110207,000000,6.1,6.21,5.89,6,56395,0
+AVDL.US,D,20110208,000000,5.93,6,5.9,5.99,19845,0
+AVDL.US,D,20110209,000000,5.88,6.04,5.85,6.02,60671,0
+AVDL.US,D,20110210,000000,6.21,6.21,5.97,6,29840,0
+AVDL.US,D,20110211,000000,5.9,6.03,5.9,6,33869,0
+AVDL.US,D,20110214,000000,6.05,6.05,5.87,5.9,12076,0
+AVDL.US,D,20110215,000000,5.86,6.05,5.86,6.05,19502,0
+AVDL.US,D,20110216,000000,6.05,6.63,6,6.48,72812,0
+AVDL.US,D,20110218,000000,7.11,7.28,6.78,6.9,48516,0
+AVDL.US,D,20110222,000000,6.59,6.64,6.41,6.51,17857,0
+AVDL.US,D,20110223,000000,6.27,6.63,6.15,6.5,912193,0
+AVDL.US,D,20110224,000000,6.55,6.59,6.47,6.47,10003,0
+AVDL.US,D,20110225,000000,6.46,6.6,6.24,6.44,25844,0
+AVDL.US,D,20110228,000000,6.39,6.62,6.29,6.57,5803,0
+AVDL.US,D,20110301,000000,6.48,6.52,6.29,6.33,16021,0
+AVDL.US,D,20110302,000000,6.33,6.65,6.33,6.57,11596,0
+AVDL.US,D,20110303,000000,6.51,6.93,6.45,6.92,26585,0
+AVDL.US,D,20110304,000000,6.99,7,6.64,6.71,41731,0
+AVDL.US,D,20110307,000000,6.6,6.71,6.29,6.3,27084,0
+AVDL.US,D,20110308,000000,6.4,6.51,6.35,6.4,13556,0
+AVDL.US,D,20110309,000000,6.34,6.38,6.33,6.38,2100,0
+AVDL.US,D,20110310,000000,6.31,6.31,6.13,6.13,6921,0
+AVDL.US,D,20110311,000000,6.11,6.25,6.11,6.17,4145,0
+AVDL.US,D,20110314,000000,5.85,6.07,5.8,5.82,62785,0
+AVDL.US,D,20110315,000000,5.89,6.2,5.82,6.07,39846,0
+AVDL.US,D,20110316,000000,6.11,6.13,6.05,6.05,14364,0
+AVDL.US,D,20110317,000000,6.15,6.3,6.12,6.27,26841,0
+AVDL.US,D,20110318,000000,6.25,6.27,6.18,6.18,256506,0
+AVDL.US,D,20110321,000000,6.28,6.28,6.12,6.13,168745,0
+AVDL.US,D,20110322,000000,6.13,6.13,5.89,5.98,62444,0
+AVDL.US,D,20110323,000000,6.39,6.39,5.9,5.92,78403,0
+AVDL.US,D,20110324,000000,5.93,5.93,5.87,5.9,144448,0
+AVDL.US,D,20110325,000000,5.95,6.24,5.95,6.05,29436,0
+AVDL.US,D,20110328,000000,6.06,6.4,5.95,6,47851,0
+AVDL.US,D,20110329,000000,6.05,6.23,6.03,6.16,448316,0
+AVDL.US,D,20110330,000000,6.21,6.22,6.07,6.13,88604,0
+AVDL.US,D,20110331,000000,6.22,6.35,6.01,6.01,83951,0
+AVDL.US,D,20110401,000000,6.15,6.15,5.88,5.93,60059,0
+AVDL.US,D,20110404,000000,5.91,6.01,5.91,5.95,20766,0
+AVDL.US,D,20110405,000000,5.83,6.06,5.82,5.95,28421,0
+AVDL.US,D,20110406,000000,6.02,6.07,5.9,5.95,24971,0
+AVDL.US,D,20110407,000000,5.96,6.03,5.79,5.83,160003,0
+AVDL.US,D,20110408,000000,5.8,5.83,5.66,5.77,36499,0
+AVDL.US,D,20110411,000000,5.97,5.97,5.72,5.78,28142,0
+AVDL.US,D,20110412,000000,5.78,5.78,5.56,5.61,26195,0
+AVDL.US,D,20110413,000000,5.61,5.75,5.58,5.64,53275,0
+AVDL.US,D,20110414,000000,5.6,5.68,5.09,5.34,164568,0
+AVDL.US,D,20110415,000000,5.34,5.89,5.24,5.8,64395,0
+AVDL.US,D,20110418,000000,5.85,5.92,5.72,5.87,33281,0
+AVDL.US,D,20110419,000000,5.84,5.84,5.75,5.77,14214,0
+AVDL.US,D,20110420,000000,5.93,6,5.79,5.94,22944,0
+AVDL.US,D,20110421,000000,5.93,6.24,5.82,6.21,38877,0
+AVDL.US,D,20110425,000000,6.15,6.25,6.15,6.24,18917,0
+AVDL.US,D,20110426,000000,6.22,6.22,6.02,6.08,20802,0
+AVDL.US,D,20110427,000000,6.05,6.66,6.05,6.63,61385,0
+AVDL.US,D,20110428,000000,6.57,6.64,6.52,6.53,40568,0
+AVDL.US,D,20110429,000000,6.53,6.57,6.41,6.45,11696,0
+AVDL.US,D,20110502,000000,6.31,6.5,6.17,6.47,21985,0
+AVDL.US,D,20110503,000000,6.45,6.45,6.26,6.33,19086,0
+AVDL.US,D,20110504,000000,6.2,6.3,5.91,6.13,21256,0
+AVDL.US,D,20110505,000000,6.45,6.45,5.79,6.27,14361,0
+AVDL.US,D,20110506,000000,6.57,6.65,6.35,6.57,34620,0
+AVDL.US,D,20110509,000000,6.57,6.57,5.99,6.43,63432,0
+AVDL.US,D,20110510,000000,6.42,6.45,6.2,6.2,79593,0
+AVDL.US,D,20110511,000000,6.1,6.28,6.06,6.15,14871,0
+AVDL.US,D,20110512,000000,6.15,6.15,5.92,6.08,25698,0
+AVDL.US,D,20110513,000000,6.03,6.26,5.93,5.97,45609,0
+AVDL.US,D,20110516,000000,5.93,6.17,5.93,5.93,25645,0
+AVDL.US,D,20110517,000000,5.93,5.99,5.88,5.95,16868,0
+AVDL.US,D,20110518,000000,5.99,6.03,5.91,5.98,10803,0
+AVDL.US,D,20110519,000000,5.94,5.95,5.85,5.89,15804,0
+AVDL.US,D,20110520,000000,5.94,5.99,5.82,5.99,7222,0
+AVDL.US,D,20110523,000000,5.87,5.93,5.77,5.77,8228,0
+AVDL.US,D,20110524,000000,5.75,5.85,5.61,5.71,22010,0
+AVDL.US,D,20110525,000000,5.66,5.74,5.59,5.66,19649,0
+AVDL.US,D,20110526,000000,5.69,5.88,5.68,5.84,22460,0
+AVDL.US,D,20110527,000000,5.9,5.93,5.82,5.89,8828,0
+AVDL.US,D,20110531,000000,5.96,6.04,5.82,5.98,17918,0
+AVDL.US,D,20110601,000000,5.92,6.04,5.84,5.93,36531,0
+AVDL.US,D,20110602,000000,5.9,6.23,5.87,6.2,23929,0
+AVDL.US,D,20110603,000000,6.1,6.29,6.02,6.05,27291,0
+AVDL.US,D,20110606,000000,5.86,6.09,5.82,5.88,7130,0
+AVDL.US,D,20110607,000000,5.93,5.94,5.82,5.85,8139,0
+AVDL.US,D,20110608,000000,5.82,5.86,5.79,5.82,6050,0
+AVDL.US,D,20110609,000000,5.79,5.89,5.7,5.83,8461,0
+AVDL.US,D,20110610,000000,5.71,5.84,5.7,5.75,4806,0
+AVDL.US,D,20110613,000000,5.75,5.8,5.75,5.75,13362,0
+AVDL.US,D,20110614,000000,5.76,5.85,5.61,5.77,23498,0
+AVDL.US,D,20110615,000000,5.99,6,5.64,5.64,12581,0
+AVDL.US,D,20110616,000000,5.67,5.71,5.5,5.54,6712,0
+AVDL.US,D,20110617,000000,5.54,5.54,5.15,5.42,36577,0
+AVDL.US,D,20110620,000000,5.4,5.4,5.1,5.21,21365,0
+AVDL.US,D,20110621,000000,5.15,5.33,5.15,5.17,39520,0
+AVDL.US,D,20110622,000000,5.12,5.21,5.1,5.19,11700,0
+AVDL.US,D,20110623,000000,5.11,5.17,5,5.04,30252,0
+AVDL.US,D,20110624,000000,5.05,5.09,4.88,5.05,43436,0
+AVDL.US,D,20110627,000000,5.01,5.04,5,5.02,6336,0
+AVDL.US,D,20110628,000000,5.13,5.45,5.04,5.4,36041,0
+AVDL.US,D,20110629,000000,5.37,5.68,5.35,5.51,90938,0
+AVDL.US,D,20110630,000000,5.34,5.83,5.18,5.35,47629,0
+AVDL.US,D,20110701,000000,5.38,5.49,5.21,5.24,18966,0
+AVDL.US,D,20110705,000000,5.19,5.4,5.19,5.34,12446,0
+AVDL.US,D,20110706,000000,5.22,5.32,5.18,5.18,20692,0
+AVDL.US,D,20110707,000000,5.15,5.35,5.15,5.26,14731,0
+AVDL.US,D,20110708,000000,5.28,5.51,5.18,5.44,40322,0
+AVDL.US,D,20110711,000000,5.28,5.44,5.17,5.29,5717,0
+AVDL.US,D,20110712,000000,5.23,5.49,5.16,5.25,57239,0
+AVDL.US,D,20110713,000000,5.16,5.43,5.16,5.22,8722,0
+AVDL.US,D,20110714,000000,5.21,5.21,5.11,5.11,8854,0
+AVDL.US,D,20110715,000000,5.12,5.17,5.12,5.13,1250,0
+AVDL.US,D,20110718,000000,5.12,5.18,5.11,5.14,9614,0
+AVDL.US,D,20110719,000000,5.18,5.32,5.11,5.27,15257,0
+AVDL.US,D,20110720,000000,5.19,5.34,5.17,5.2,10169,0
+AVDL.US,D,20110721,000000,5.25,5.25,5.03,5.11,10321,0
+AVDL.US,D,20110722,000000,5.11,5.2,5,5.15,9545,0
+AVDL.US,D,20110725,000000,5.06,5.22,5.06,5.19,24122,0
+AVDL.US,D,20110726,000000,5.18,5.18,5.03,5.09,33652,0
+AVDL.US,D,20110727,000000,5.09,5.09,5,5.06,10778,0
+AVDL.US,D,20110728,000000,5.08,5.1,4.92,5,11576,0
+AVDL.US,D,20110729,000000,4.99,5.01,4.78,4.85,23260,0
+AVDL.US,D,20110801,000000,4.76,4.84,4.75,4.75,20440,0
+AVDL.US,D,20110802,000000,4.79,4.8,4.56,4.74,11987,0
+AVDL.US,D,20110803,000000,4.73,4.99,4.58,4.95,15849,0
+AVDL.US,D,20110804,000000,4.9,4.9,4.56,4.74,6209,0
+AVDL.US,D,20110805,000000,4.75,4.75,4.11,4.45,35943,0
+AVDL.US,D,20110808,000000,4.41,4.45,3.86,3.95,109074,0
+AVDL.US,D,20110809,000000,4.02,4.29,3.92,4.1,55129,0
+AVDL.US,D,20110810,000000,3.97,4.14,3.95,4.02,45545,0
+AVDL.US,D,20110811,000000,3.94,4.16,3.9,4.15,33402,0
+AVDL.US,D,20110812,000000,4.2,4.39,3.93,4.22,41633,0
+AVDL.US,D,20110815,000000,4.4,4.44,4.23,4.35,2209,0
+AVDL.US,D,20110816,000000,4.27,4.39,4.14,4.25,5258,0
+AVDL.US,D,20110817,000000,4.35,4.44,3.92,4.14,11121,0
+AVDL.US,D,20110818,000000,4.07,4.09,3.87,3.9,40855,0
+AVDL.US,D,20110819,000000,3.8,4.03,3.61,3.92,24806,0
+AVDL.US,D,20110822,000000,3.9,4,3.66,3.85,31578,0
+AVDL.US,D,20110823,000000,3.64,4.32,3.64,4.3,45851,0
+AVDL.US,D,20110824,000000,4.3,4.39,4.25,4.39,17300,0
+AVDL.US,D,20110825,000000,4.31,4.42,4.25,4.33,18941,0
+AVDL.US,D,20110826,000000,4.3,4.67,4.27,4.6,43543,0
+AVDL.US,D,20110829,000000,4.57,4.85,4.4,4.76,40681,0
+AVDL.US,D,20110830,000000,4.62,4.65,4.56,4.64,17492,0
+AVDL.US,D,20110831,000000,4.67,4.67,4.6,4.64,7113,0
+AVDL.US,D,20110901,000000,4.6,4.68,4.52,4.68,13698,0
+AVDL.US,D,20110902,000000,4.49,4.51,4.4,4.49,28032,0
+AVDL.US,D,20110906,000000,4.5,4.5,4.33,4.45,4027,0
+AVDL.US,D,20110907,000000,4.46,4.5,4.28,4.35,16987,0
+AVDL.US,D,20110908,000000,4.31,4.39,4.2,4.25,40708,0
+AVDL.US,D,20110909,000000,4.18,4.18,3.83,3.95,49744,0
+AVDL.US,D,20110912,000000,4,4,3.9,3.94,1697,0
+AVDL.US,D,20110913,000000,4,4,3.8,4,14133,0
+AVDL.US,D,20110914,000000,3.98,4.33,3.9,4.04,54110,0
+AVDL.US,D,20110915,000000,4.06,4.06,3.95,3.95,172209,0
+AVDL.US,D,20110916,000000,3.95,4,3.93,4,42366,0
+AVDL.US,D,20110919,000000,3.96,4.4,3.9,4.07,326373,0
+AVDL.US,D,20110920,000000,4.12,4.6,4.02,4.47,78730,0
+AVDL.US,D,20110921,000000,4.5,5.43,4.5,5.29,173406,0
+AVDL.US,D,20110922,000000,5.1,5.16,4.67,4.91,54688,0
+AVDL.US,D,20110923,000000,4.92,5,4.8,4.87,42072,0
+AVDL.US,D,20110926,000000,4.79,4.84,4.5,4.71,73266,0
+AVDL.US,D,20110927,000000,4.97,5.15,4.77,4.79,77109,0
+AVDL.US,D,20110928,000000,4.89,5.15,4.5,4.58,49270,0
+AVDL.US,D,20110929,000000,4.69,4.72,4.13,4.23,105519,0
+AVDL.US,D,20110930,000000,4.14,4.34,4.1,4.17,34699,0
+AVDL.US,D,20111003,000000,4.15,4.43,4.1,4.22,70217,0
+AVDL.US,D,20111004,000000,4.17,4.39,4.15,4.27,58498,0
+AVDL.US,D,20111005,000000,4.35,4.45,4.2,4.3,43954,0
+AVDL.US,D,20111006,000000,4.65,4.78,4.25,4.33,165722,0
+AVDL.US,D,20111007,000000,4.65,4.73,4.13,4.46,58648,0
+AVDL.US,D,20111010,000000,4.52,4.96,4.41,4.75,45051,0
+AVDL.US,D,20111011,000000,4.8,5.26,4.73,5.02,84495,0
+AVDL.US,D,20111012,000000,5,5.07,4.79,4.85,117018,0
+AVDL.US,D,20111013,000000,4.79,4.97,4.75,4.75,30316,0
+AVDL.US,D,20111014,000000,4.77,4.77,4.54,4.7,23122,0
+AVDL.US,D,20111017,000000,4.64,4.77,4.64,4.76,19926,0
+AVDL.US,D,20111018,000000,5,5.03,4.65,4.74,178524,0
+AVDL.US,D,20111019,000000,4.7,4.73,4.46,4.68,49622,0
+AVDL.US,D,20111020,000000,4.69,4.7,4.59,4.67,103069,0
+AVDL.US,D,20111021,000000,4.69,4.69,4.58,4.67,38673,0
+AVDL.US,D,20111024,000000,4.6,4.85,4.6,4.71,530262,0
+AVDL.US,D,20111025,000000,4.75,4.75,4.59,4.68,49356,0
+AVDL.US,D,20111026,000000,4.6,4.9,4.6,4.73,40772,0
+AVDL.US,D,20111027,000000,4.82,5.37,4.69,5.14,120721,0
+AVDL.US,D,20111028,000000,5.11,5.15,5.01,5.09,69726,0
+AVDL.US,D,20111031,000000,5,5,4.7,4.79,22135,0
+AVDL.US,D,20111101,000000,4.9,4.9,4.51,4.67,41061,0
+AVDL.US,D,20111102,000000,4.65,4.97,4.55,4.86,11795,0
+AVDL.US,D,20111103,000000,5.03,5.14,4.8,5.01,72408,0
+AVDL.US,D,20111104,000000,4.57,5,4.57,4.93,41594,0
+AVDL.US,D,20111107,000000,4.93,5.15,4.8,4.97,53788,0
+AVDL.US,D,20111108,000000,4.78,5,4.76,4.88,32908,0
+AVDL.US,D,20111109,000000,4.71,4.89,4.71,4.79,23391,0
+AVDL.US,D,20111110,000000,4.84,4.84,4.7,4.8,22412,0
+AVDL.US,D,20111111,000000,4.89,5,4.81,4.92,59495,0
+AVDL.US,D,20111114,000000,4.93,4.97,4.56,4.56,83819,0
+AVDL.US,D,20111115,000000,4.58,4.96,4.58,4.75,139041,0
+AVDL.US,D,20111116,000000,4.94,5.05,4.8,4.85,120777,0
+AVDL.US,D,20111117,000000,4.91,4.92,4.63,4.69,42175,0
+AVDL.US,D,20111118,000000,4.69,4.74,4.21,4.55,395555,0
+AVDL.US,D,20111121,000000,4.42,4.8,4.33,4.58,47613,0
+AVDL.US,D,20111122,000000,4.73,4.75,4.4,4.44,20226,0
+AVDL.US,D,20111123,000000,4.4,4.4,4.27,4.27,7950,0
+AVDL.US,D,20111125,000000,4.26,4.28,4.17,4.22,25425,0
+AVDL.US,D,20111128,000000,4.3,4.54,4.2,4.28,21068,0
+AVDL.US,D,20111129,000000,4.26,4.34,4.19,4.27,19450,0
+AVDL.US,D,20111130,000000,4.21,4.42,4.17,4.34,38941,0
+AVDL.US,D,20111201,000000,4.37,4.37,4.16,4.16,16725,0
+AVDL.US,D,20111202,000000,4.16,4.17,4.05,4.08,40094,0
+AVDL.US,D,20111205,000000,4.09,4.29,4.09,4.23,49231,0
+AVDL.US,D,20111206,000000,4.16,4.43,4.16,4.39,67486,0
+AVDL.US,D,20111207,000000,4.49,4.86,4.49,4.63,77625,0
+AVDL.US,D,20111208,000000,4.61,4.84,4.53,4.76,38590,0
+AVDL.US,D,20111209,000000,4.9,5.29,4.74,5.15,118851,0
+AVDL.US,D,20111212,000000,5.1,5.3,5,5.26,70774,0
+AVDL.US,D,20111213,000000,5.25,5.5,5.21,5.26,51483,0
+AVDL.US,D,20111214,000000,5.25,5.25,4.99,5.02,30991,0
+AVDL.US,D,20111215,000000,5.07,5.09,4.39,4.7,86428,0
+AVDL.US,D,20111216,000000,4.81,4.83,4.75,4.82,19760,0
+AVDL.US,D,20111219,000000,4.75,4.84,4.64,4.69,24953,0
+AVDL.US,D,20111220,000000,4.72,5.05,4.7,4.92,78853,0
+AVDL.US,D,20111221,000000,4.79,4.93,4.76,4.81,84811,0
+AVDL.US,D,20111222,000000,4.76,4.95,4.76,4.85,34266,0
+AVDL.US,D,20111223,000000,4.82,4.84,4.65,4.74,27307,0
+AVDL.US,D,20111227,000000,4.69,4.99,4.68,4.88,73994,0
+AVDL.US,D,20111228,000000,4.98,5.2,4.73,5.13,107133,0
+AVDL.US,D,20111229,000000,5.22,5.55,4.96,4.96,3314000,0
+AVDL.US,D,20111230,000000,5.05,5.3,4.96,5.21,298509,0
+AVDL.US,D,20120103,000000,5.31,5.31,4.92,5.19,86817,0
+AVDL.US,D,20120104,000000,5.2,5.45,5.16,5.29,63234,0
+AVDL.US,D,20120105,000000,5.22,5.3,5.15,5.28,34960,0
+AVDL.US,D,20120106,000000,5.31,5.78,5.3,5.7,203027,0
+AVDL.US,D,20120109,000000,5.7,6.08,5.6,5.84,434228,0
+AVDL.US,D,20120110,000000,5.95,6.02,5.83,5.86,93564,0
+AVDL.US,D,20120111,000000,5.97,5.97,5.8,5.84,83167,0
+AVDL.US,D,20120112,000000,5.84,5.9,5.72,5.83,100973,0
+AVDL.US,D,20120113,000000,5.77,5.81,5.7,5.76,82478,0
+AVDL.US,D,20120117,000000,5.79,5.99,5.65,5.66,654754,0
+AVDL.US,D,20120118,000000,5.75,5.75,5.39,5.56,117306,0
+AVDL.US,D,20120119,000000,5.65,5.76,5.31,5.42,79234,0
+AVDL.US,D,20120120,000000,5.45,5.58,5.25,5.52,66531,0
+AVDL.US,D,20120123,000000,5.32,5.59,5.27,5.32,41647,0
+AVDL.US,D,20120124,000000,5.25,5.41,5.25,5.32,69296,0
+AVDL.US,D,20120125,000000,5.4,5.52,5.31,5.41,59232,0
+AVDL.US,D,20120126,000000,5.47,6,5.42,5.95,212006,0
+AVDL.US,D,20120127,000000,5.93,6.21,5.93,6.08,232382,0
+AVDL.US,D,20120130,000000,6.01,6.27,6,6.25,93196,0
+AVDL.US,D,20120131,000000,6.29,6.34,6.16,6.24,195138,0
+AVDL.US,D,20120201,000000,6.12,6.35,6.12,6.27,92928,0
+AVDL.US,D,20120202,000000,6.32,6.57,6.32,6.48,162711,0
+AVDL.US,D,20120203,000000,6.58,6.72,6.47,6.57,116091,0
+AVDL.US,D,20120206,000000,6.57,6.83,6.43,6.53,193618,0
+AVDL.US,D,20120207,000000,6.52,6.75,6.45,6.45,50267,0
+AVDL.US,D,20120208,000000,6.19,6.65,6.19,6.58,51700,0
+AVDL.US,D,20120209,000000,6.68,6.69,6.58,6.65,79805,0
+AVDL.US,D,20120210,000000,6.6,6.66,6.53,6.63,58087,0
+AVDL.US,D,20120213,000000,6.72,6.81,6.64,6.64,44805,0
+AVDL.US,D,20120214,000000,6.63,6.77,6.6,6.67,34207,0
+AVDL.US,D,20120215,000000,6.66,6.72,6.65,6.68,97697,0
+AVDL.US,D,20120216,000000,6.65,6.94,6.65,6.87,176340,0
+AVDL.US,D,20120217,000000,6.86,7.09,6.86,6.96,67843,0
+AVDL.US,D,20120221,000000,6.74,6.93,6.39,6.4,106004,0
+AVDL.US,D,20120222,000000,6.31,6.41,6.22,6.33,101509,0
+AVDL.US,D,20120223,000000,6.27,6.53,6.2,6.45,45057,0
+AVDL.US,D,20120224,000000,6.6,6.7,6.5,6.55,58194,0
+AVDL.US,D,20120227,000000,6.5,6.56,6.37,6.48,46511,0
+AVDL.US,D,20120228,000000,6.44,6.53,6.32,6.32,21427,0
+AVDL.US,D,20120229,000000,6.36,6.4,6.24,6.39,29654,0
+AVDL.US,D,20120301,000000,6.58,6.65,6.27,6.33,35626,0
+AVDL.US,D,20120302,000000,6.46,6.9,6.45,6.63,81545,0
+AVDL.US,D,20120305,000000,6.7,6.88,6.6,6.75,87128,0
+AVDL.US,D,20120306,000000,6.67,6.76,6.45,6.48,63532,0
+AVDL.US,D,20120307,000000,6.6,6.92,6.52,6.8,93194,0
+AVDL.US,D,20120308,000000,6.91,7.08,6.8,7.03,37761,0
+AVDL.US,D,20120309,000000,6.97,7.05,6.89,6.93,77421,0
+AVDL.US,D,20120312,000000,7.08,7.2,6.97,7.09,67665,0
+AVDL.US,D,20120313,000000,7.13,7.35,7.04,7.29,49213,0
+AVDL.US,D,20120314,000000,7.3,7.7,7.3,7.67,225236,0
+AVDL.US,D,20120315,000000,7.05,7.27,5.66,5.93,1029857,0
+AVDL.US,D,20120316,000000,5.85,5.93,5.49,5.89,288479,0
+AVDL.US,D,20120319,000000,5.95,6.05,5.68,5.72,160798,0
+AVDL.US,D,20120320,000000,5.73,5.77,5.53,5.56,67850,0
+AVDL.US,D,20120321,000000,5.57,5.58,5.31,5.55,236284,0
+AVDL.US,D,20120322,000000,5.6,5.6,5.27,5.44,178640,0
+AVDL.US,D,20120323,000000,5.49,5.54,5.29,5.51,40256,0
+AVDL.US,D,20120326,000000,5.51,5.78,5.47,5.65,76918,0
+AVDL.US,D,20120327,000000,5.77,5.77,5.41,5.47,50771,0
+AVDL.US,D,20120328,000000,5.41,5.44,5.25,5.38,68792,0
+AVDL.US,D,20120329,000000,5.34,5.34,5.09,5.11,158909,0
+AVDL.US,D,20120330,000000,5.43,5.43,5.06,5.13,96148,0
+AVDL.US,D,20120402,000000,5.17,5.17,4.85,4.9,93669,0
+AVDL.US,D,20120403,000000,4.91,4.99,4.69,4.74,87565,0
+AVDL.US,D,20120404,000000,4.73,4.96,4.64,4.93,62087,0
+AVDL.US,D,20120405,000000,4.86,5.05,4.78,5.05,50336,0
+AVDL.US,D,20120409,000000,5.1,5.15,4.97,5,31838,0
+AVDL.US,D,20120410,000000,5.15,5.16,4.95,5.01,28122,0
+AVDL.US,D,20120411,000000,4.98,5.24,4.77,5.06,25246,0
+AVDL.US,D,20120412,000000,5.26,5.48,5.18,5.18,28442,0
+AVDL.US,D,20120413,000000,5.15,5.24,5.09,5.23,6850,0
+AVDL.US,D,20120416,000000,5.36,5.38,5.1,5.1,30760,0
+AVDL.US,D,20120417,000000,5.21,5.21,5.1,5.17,16439,0
+AVDL.US,D,20120418,000000,5.11,5.18,5.1,5.1,8514,0
+AVDL.US,D,20120419,000000,5.05,5.22,5.01,5.18,16669,0
+AVDL.US,D,20120420,000000,5.25,5.25,5.16,5.25,13570,0
+AVDL.US,D,20120423,000000,5.19,5.36,5.15,5.33,13567,0
+AVDL.US,D,20120424,000000,5.31,5.69,5.31,5.5,45530,0
+AVDL.US,D,20120425,000000,5.75,5.75,5.52,5.58,16300,0
+AVDL.US,D,20120426,000000,5.58,5.68,5.58,5.65,15700,0
+AVDL.US,D,20120427,000000,5.74,5.74,5.5,5.6,15444,0
+AVDL.US,D,20120430,000000,5.54,5.66,5.31,5.38,32409,0
+AVDL.US,D,20120501,000000,5.36,5.36,5.15,5.18,19800,0
+AVDL.US,D,20120502,000000,5.1,5.27,5.01,5.23,29040,0
+AVDL.US,D,20120503,000000,5.14,5.14,5,5,21732,0
+AVDL.US,D,20120504,000000,4.91,5.11,4.88,5.11,48301,0
+AVDL.US,D,20120507,000000,5.2,5.21,4.9,4.9,15344,0
+AVDL.US,D,20120508,000000,4.93,4.98,4.65,4.94,41036,0
+AVDL.US,D,20120509,000000,4.98,4.98,4.64,4.87,6641,0
+AVDL.US,D,20120510,000000,4.92,5.02,4.77,4.88,11610,0
+AVDL.US,D,20120511,000000,4.89,4.9,4.71,4.73,12372,0
+AVDL.US,D,20120514,000000,4.71,4.87,4.71,4.83,14400,0
+AVDL.US,D,20120515,000000,4.83,5.01,4.65,4.82,71400,0
+AVDL.US,D,20120516,000000,4.8,4.8,4.65,4.74,8460,0
+AVDL.US,D,20120517,000000,4.69,4.76,4.6,4.62,14492,0
+AVDL.US,D,20120518,000000,4.63,4.75,4.5,4.63,19856,0
+AVDL.US,D,20120521,000000,4.56,4.59,4.5,4.54,14358,0
+AVDL.US,D,20120522,000000,4.54,4.55,4.28,4.38,21723,0
+AVDL.US,D,20120523,000000,4.3,4.35,3.99,4.31,549565,0
+AVDL.US,D,20120524,000000,4.3,4.51,4.11,4.32,44164,0
+AVDL.US,D,20120525,000000,4.31,4.42,4.3,4.38,43749,0
+AVDL.US,D,20120529,000000,4.3,4.44,4.3,4.35,4736,0
+AVDL.US,D,20120530,000000,4.35,4.43,4.35,4.35,8633,0
+AVDL.US,D,20120531,000000,4.304,4.49,4.304,4.31,2697,0
+AVDL.US,D,20120601,000000,4.33,4.54,4.3,4.34,17751,0
+AVDL.US,D,20120604,000000,4.31,4.45,4.26,4.32,12350,0
+AVDL.US,D,20120605,000000,4.38,4.39,4.29,4.32,24825,0
+AVDL.US,D,20120606,000000,4.22,4.39,4.2,4.33,8549,0
+AVDL.US,D,20120607,000000,4.31,4.35,4.31,4.33,7440,0
+AVDL.US,D,20120608,000000,4.31,4.32,3.96,4.1,43291,0
+AVDL.US,D,20120611,000000,4.12,4.2,4,4.1,88206,0
+AVDL.US,D,20120612,000000,4.13,4.36,4.12,4.32,14510,0
+AVDL.US,D,20120613,000000,4.24,4.24,4.05,4.1,51951,0
+AVDL.US,D,20120614,000000,4.15,4.16,4.06,4.09,37391,0
+AVDL.US,D,20120615,000000,4.08,4.09,4.04,4.05,53673,0
+AVDL.US,D,20120618,000000,4.1,4.1,4.05,4.1,14540,0
+AVDL.US,D,20120619,000000,4.1,4.15,4.05,4.05,30418,0
+AVDL.US,D,20120620,000000,4.05,4.09,4.05,4.05,3889,0
+AVDL.US,D,20120621,000000,4.04,4.14,4.03,4.07,2275,0
+AVDL.US,D,20120622,000000,4.07,4.15,4.07,4.09,14273,0
+AVDL.US,D,20120625,000000,4.15,4.15,4.05,4.09,33004,0
+AVDL.US,D,20120626,000000,4.09,4.28,4.07,4.27,28707,0
+AVDL.US,D,20120627,000000,4.3,4.62,4.28,4.55,50217,0
+AVDL.US,D,20120628,000000,4.51,4.51,4.33,4.43,59219,0
+AVDL.US,D,20120629,000000,4.4,4.4,4.25,4.3982,56270,0
+AVDL.US,D,20120702,000000,4.39,4.4,4.19,4.29,76583,0
+AVDL.US,D,20120703,000000,4.26,4.67,4.25,4.63,25282,0
+AVDL.US,D,20120705,000000,4.47,5.23,4.42,5.05,63721,0
+AVDL.US,D,20120706,000000,5,5.4,4.97,5.36,62380,0
+AVDL.US,D,20120709,000000,5.36,5.62,5.18,5.5,38919,0
+AVDL.US,D,20120710,000000,5.5,5.5,5.16,5.35,68037,0
+AVDL.US,D,20120711,000000,5.35,5.4,5.21,5.35,64405,0
+AVDL.US,D,20120712,000000,5.25,5.41,5.15,5.26,38819,0
+AVDL.US,D,20120713,000000,5.35,5.35,5.25,5.32,26083,0
+AVDL.US,D,20120716,000000,5.26,5.38,5.22,5.31,16900,0
+AVDL.US,D,20120717,000000,5.39,5.394,5.2784,5.2784,5390,0
+AVDL.US,D,20120718,000000,5.34,5.41,5.261,5.39,102923,0
+AVDL.US,D,20120719,000000,5.37,5.39,5.32,5.37,16838,0
+AVDL.US,D,20120720,000000,5.37,5.51,5.28,5.44,24028,0
+AVDL.US,D,20120723,000000,5.45,5.61,5.28,5.31,94242,0
+AVDL.US,D,20120724,000000,5.36,5.5,5.15,5.28,94679,0
+AVDL.US,D,20120725,000000,5.26,5.57,5.26,5.32,17348,0
+AVDL.US,D,20120726,000000,5.52,5.53,4.77,5.01,114805,0
+AVDL.US,D,20120727,000000,4.93,4.9999,4.66,4.89,27434,0
+AVDL.US,D,20120730,000000,4.88,5.01,4.15,4.9,11583,0
+AVDL.US,D,20120731,000000,4.87,5.2,4.87,4.91,20499,0
+AVDL.US,D,20120801,000000,4.81,4.99,4.8,4.8,14540,0
+AVDL.US,D,20120802,000000,4.9,5.102,4.841,4.93,10121,0
+AVDL.US,D,20120803,000000,4.98,5.07,4.85,4.95,3901,0
+AVDL.US,D,20120806,000000,4.94,5.11,4.78,5.02,41881,0
+AVDL.US,D,20120807,000000,5.07,5.08,5.02,5.06,65438,0
+AVDL.US,D,20120808,000000,5.04,5.09,5,5,29947,0
+AVDL.US,D,20120809,000000,4.95,5.03,4.83,4.86,3078,0
+AVDL.US,D,20120810,000000,4.85,4.975,4.61,4.85,27613,0
+AVDL.US,D,20120813,000000,4.8,4.8501,4.8,4.8,4461,0
+AVDL.US,D,20120814,000000,4.71,4.93,4.6,4.77,4918,0
+AVDL.US,D,20120815,000000,4.82,4.855,4.8,4.82,4292,0
+AVDL.US,D,20120816,000000,4.71,4.95,4.71,4.8276,404410,0
+AVDL.US,D,20120817,000000,4.85,4.89,4.78,4.85,11794,0
+AVDL.US,D,20120820,000000,4.8,4.95,4.43,4.69,62054,0
+AVDL.US,D,20120821,000000,4.67,4.9,4.67,4.79,44369,0
+AVDL.US,D,20120822,000000,4.69,4.8,4.69,4.71,3790,0
+AVDL.US,D,20120823,000000,4.5975,4.89,4.5975,4.75,24350,0
+AVDL.US,D,20120824,000000,4.69,4.83,4.69,4.7,9733,0
+AVDL.US,D,20120827,000000,4.73,4.8,4.64,4.71,30173,0
+AVDL.US,D,20120828,000000,4.75,4.889,4.75,4.78,16292,0
+AVDL.US,D,20120829,000000,4.88,5.0278,4.75,4.81,8900,0
+AVDL.US,D,20120830,000000,4.8,4.85,4.8,4.82,1475,0
+AVDL.US,D,20120831,000000,4.84,4.89,4.75,4.8,16694,0
+AVDL.US,D,20120904,000000,4.8,4.89,4.72,4.75,3748,0
+AVDL.US,D,20120905,000000,4.7,4.7235,4.6,4.7,11733,0
+AVDL.US,D,20120906,000000,4.7401,4.75,4.65,4.666,33346,0
+AVDL.US,D,20120907,000000,4.71,4.71,4.65,4.65,10963,0
+AVDL.US,D,20120910,000000,4.65,4.651,4.6,4.62,31821,0
+AVDL.US,D,20120911,000000,4.66,4.67,4.6,4.65,7938,0
+AVDL.US,D,20120912,000000,4.62,4.62,4.6,4.6,6912,0
+AVDL.US,D,20120913,000000,4.58,4.762,4.28,4.41,120442,0
+AVDL.US,D,20120914,000000,4.31,4.68,4.3,4.55,49561,0
+AVDL.US,D,20120917,000000,4.7,4.73,4.41,4.48,21400,0
+AVDL.US,D,20120918,000000,4.65,4.65,4.37,4.45,252978,0
+AVDL.US,D,20120919,000000,4.46,4.52,4.28,4.37,41722,0
+AVDL.US,D,20120920,000000,4.34,4.45,4.25,4.37,18964,0
+AVDL.US,D,20120921,000000,4.33,4.4,4.2,4.3,71459,0
+AVDL.US,D,20120924,000000,4.32,4.32,4.05,4.1,122886,0
+AVDL.US,D,20120925,000000,4.05,4.23,4.05,4.15,270071,0
+AVDL.US,D,20120926,000000,4.15,4.23,4,4.15,55473,0
+AVDL.US,D,20120927,000000,4.1,4.24,4,4.06,73072,0
+AVDL.US,D,20120928,000000,4.05,4.15,4.03,4.09,9592,0
+AVDL.US,D,20121001,000000,4,4.06,4,4.03,79717,0
+AVDL.US,D,20121002,000000,4.08,4.1195,4.04,4.045,144316,0
+AVDL.US,D,20121003,000000,4.01,4.079,3.9,3.98,177396,0
+AVDL.US,D,20121004,000000,3.9685,4.12,3.8937,4,165210,0
+AVDL.US,D,20121005,000000,4.11,4.27,4,4.25,190567,0
+AVDL.US,D,20121008,000000,4.22,4.38,4.14,4.21,140211,0
+AVDL.US,D,20121009,000000,4.23,4.23,3.99,3.99,54089,0
+AVDL.US,D,20121010,000000,4,4.11,3.95,4.005,178332,0
+AVDL.US,D,20121011,000000,3.99,4.15,3.97,3.98,163319,0
+AVDL.US,D,20121012,000000,3.9436,4.01,3.9436,4.01,7807,0
+AVDL.US,D,20121015,000000,3.99,4.05,3.99,3.99,5077,0
+AVDL.US,D,20121016,000000,3.99,4.01,3.97,3.97,31661,0
+AVDL.US,D,20121017,000000,4,4.03,3.96,3.98,6731,0
+AVDL.US,D,20121018,000000,4.01,4.01,3.76,3.76,80942,0
+AVDL.US,D,20121019,000000,3.81,3.8982,3.75,3.81,238595,0
+AVDL.US,D,20121022,000000,3.84,3.969,3.84,3.96,134270,0
+AVDL.US,D,20121023,000000,3.93,3.93,3.751,3.81,57732,0
+AVDL.US,D,20121024,000000,3.86,3.86,3.78,3.8,29971,0
+AVDL.US,D,20121025,000000,3.79,3.86,3.79,3.85,51578,0
+AVDL.US,D,20121026,000000,3.9,3.9,3.84,3.84,44978,0
+AVDL.US,D,20121031,000000,3.83,3.86,3.75,3.85,56092,0
+AVDL.US,D,20121101,000000,3.85,3.9299,3.85,3.86,81157,0
+AVDL.US,D,20121102,000000,3.8,3.9,3.78,3.88,49900,0
+AVDL.US,D,20121105,000000,3.82,3.82,3.6,3.61,681295,0
+AVDL.US,D,20121106,000000,3.61,3.61,3.28,3.36,98769,0
+AVDL.US,D,20121107,000000,3.35,3.35,3.02,3.19,123722,0
+AVDL.US,D,20121108,000000,3.19,3.34,3.09,3.29,65651,0
+AVDL.US,D,20121109,000000,3.26,3.3,3.16,3.26,16733,0
+AVDL.US,D,20121112,000000,3.26,3.41,3.26,3.41,107569,0
+AVDL.US,D,20121113,000000,3.38,3.45,3.34,3.39,52668,0
+AVDL.US,D,20121114,000000,3.5,3.5999,3.31,3.35,36998,0
+AVDL.US,D,20121115,000000,3.25,3.35,3.12,3.23,57197,0
+AVDL.US,D,20121116,000000,3.07,3.24,3.05,3.18,58200,0
+AVDL.US,D,20121119,000000,3.15,3.25,3.1,3.2,22715,0
+AVDL.US,D,20121120,000000,3.1699,3.34,3.1699,3.21,26477,0
+AVDL.US,D,20121121,000000,3.24,3.3,3.1,3.28,31964,0
+AVDL.US,D,20121123,000000,3.22,3.24,3.15,3.17,18935,0
+AVDL.US,D,20121126,000000,3.19,3.25,3.14,3.25,31473,0
+AVDL.US,D,20121127,000000,3.22,3.36,3.2,3.33,39533,0
+AVDL.US,D,20121128,000000,3.27,3.33,3.2585,3.3,43416,0
+AVDL.US,D,20121129,000000,3.35,3.36,3.2201,3.25,35273,0
+AVDL.US,D,20121130,000000,3.21,3.33,3.201,3.2105,36090,0
+AVDL.US,D,20121203,000000,3.26,3.28,3.16,3.16,25235,0
+AVDL.US,D,20121204,000000,3.16,3.19,3.05,3.05,17436,0
+AVDL.US,D,20121205,000000,3.14,3.14,3,3,43551,0
+AVDL.US,D,20121206,000000,3.05,3.1,3,3.03,23233,0
+AVDL.US,D,20121207,000000,3.01,3.11,3,3.07,38900,0
+AVDL.US,D,20121210,000000,3.03,3.2,3,3.03,10600,0
+AVDL.US,D,20121211,000000,3,3.11,3,3,42997,0
+AVDL.US,D,20121212,000000,3.01,3.08,2.85,3,77896,0
+AVDL.US,D,20121213,000000,2.96,3.07,2.96,3.01,52882,0
+AVDL.US,D,20121214,000000,2.96,3.22,2.96,3.22,42642,0
+AVDL.US,D,20121217,000000,3.1,3.2199,3.1,3.19,48214,0
+AVDL.US,D,20121218,000000,3.23,3.2499,3.12,3.15,33285,0
+AVDL.US,D,20121219,000000,3.16,3.22,3.11,3.2,38161,0
+AVDL.US,D,20121220,000000,3.15,3.26,3.12,3.15,21794,0
+AVDL.US,D,20121221,000000,3.12,3.18,3.1,3.12,17051,0
+AVDL.US,D,20121224,000000,3.1,3.2,3.1,3.12,7715,0
+AVDL.US,D,20121226,000000,3.1,3.1699,2.99,2.99,90981,0
+AVDL.US,D,20121227,000000,3.05,3.2,2.99,3.17,78582,0
+AVDL.US,D,20121228,000000,3.17,3.19,3.07,3.17,125559,0
+AVDL.US,D,20121231,000000,3.01,3.12,2.99,3.03,112095,0
+AVDL.US,D,20130102,000000,2.99,3.34,2.99,3.25,134314,0
+AVDL.US,D,20130103,000000,3.2,3.38,3.04,3.36,63848,0
+AVDL.US,D,20130104,000000,3.36,3.44,3.2801,3.4,34046,0
+AVDL.US,D,20130107,000000,3.47,3.609,3.4,3.58,68922,0
+AVDL.US,D,20130108,000000,3.62,3.95,3.6,3.91,68916,0
+AVDL.US,D,20130109,000000,3.91,4.07,3.79,4.01,75025,0
+AVDL.US,D,20130110,000000,4.08,4.08,3.91,3.92,14441,0
+AVDL.US,D,20130111,000000,4.35,4.67,3.89,4.58,340229,0
+AVDL.US,D,20130114,000000,4.69,4.69,3.75,4.04,157901,0
+AVDL.US,D,20130115,000000,4.13,4.4,3.881,4.13,43207,0
+AVDL.US,D,20130116,000000,4.12,4.35,4.1,4.24,65368,0
+AVDL.US,D,20130117,000000,4.12,4.29,4.12,4.19,42115,0
+AVDL.US,D,20130118,000000,4.27,4.27,4.1,4.14,32279,0
+AVDL.US,D,20130122,000000,4.03,4.1576,4.03,4.07,40825,0
+AVDL.US,D,20130123,000000,4.03,4.29,4.03,4.14,49100,0
+AVDL.US,D,20130124,000000,4.14,4.15,4.05,4.13,11413,0
+AVDL.US,D,20130125,000000,4.1,4.1,4.05,4.09,28499,0
+AVDL.US,D,20130128,000000,4.05,4.16,4,4.07,65844,0
+AVDL.US,D,20130129,000000,4.12,4.15,4.1,4.15,20984,0
+AVDL.US,D,20130130,000000,4.15,4.18,4.05,4.12,20489,0
+AVDL.US,D,20130131,000000,4.05,4.07,4,4.07,26975,0
+AVDL.US,D,20130201,000000,4.02,4.098,3.9,4.03,28215,0
+AVDL.US,D,20130204,000000,4,4,3.8999,3.96,34368,0
+AVDL.US,D,20130205,000000,4.01,4.04,3.9505,4,10788,0
+AVDL.US,D,20130206,000000,3.99,4,3.95,3.98,20500,0
+AVDL.US,D,20130207,000000,4,4.01,3.91,3.96,26694,0
+AVDL.US,D,20130208,000000,3.95,4,3.89,3.91,18622,0
+AVDL.US,D,20130211,000000,3.91,3.9414,3.9,3.93,8301,0
+AVDL.US,D,20130212,000000,3.92,3.92,3.73,3.77,21784,0
+AVDL.US,D,20130213,000000,3.72,4.01,3.72,3.94,23155,0
+AVDL.US,D,20130214,000000,3.8101,3.9635,3.72,3.9176,32151,0
+AVDL.US,D,20130215,000000,3.9999,3.9999,3.8601,3.87,6350,0
+AVDL.US,D,20130219,000000,3.96,3.9999,3.75,3.84,39754,0
+AVDL.US,D,20130220,000000,3.73,3.7799,3.62,3.67,16150,0
+AVDL.US,D,20130221,000000,3.72,3.72,3.5,3.53,43087,0
+AVDL.US,D,20130222,000000,3.5,3.58,3.3,3.36,62585,0
+AVDL.US,D,20130225,000000,3.39,3.5,3.3,3.46,22346,0
+AVDL.US,D,20130226,000000,3.81,3.98,3.67,3.9,37948,0
+AVDL.US,D,20130227,000000,3.97,3.97,3.72,3.72,28608,0
+AVDL.US,D,20130228,000000,3.8101,4.01,3.8001,3.95,24921,0
+AVDL.US,D,20130301,000000,3.93,4.01,3.82,3.95,33490,0
+AVDL.US,D,20130304,000000,3.85,3.9899,3.8,3.89,16203,0
+AVDL.US,D,20130305,000000,3.92,3.93,3.81,3.89,17259,0
+AVDL.US,D,20130306,000000,3.94,3.98,3.89,3.89,7300,0
+AVDL.US,D,20130307,000000,3.85,3.9142,3.85,3.85,5630,0
+AVDL.US,D,20130308,000000,3.96,4.09,3.96,4.04,27088,0
+AVDL.US,D,20130311,000000,4,4.04,3.88,3.88,16601,0
+AVDL.US,D,20130312,000000,3.82,4.06,3.82,4.06,35371,0
+AVDL.US,D,20130313,000000,4,4.09,3.86,3.87,34400,0
+AVDL.US,D,20130314,000000,3.86,4.15,3.85,4.13,58226,0
+AVDL.US,D,20130315,000000,4.15,4.15,3.99,4.07,22204,0
+AVDL.US,D,20130318,000000,3.99,4.14,3.9804,4.02,5133,0
+AVDL.US,D,20130319,000000,3.99,4.28,3.99,4.27,58700,0
+AVDL.US,D,20130320,000000,4.28,4.29,4.15,4.23,24266,0
+AVDL.US,D,20130321,000000,4.23,4.34,4.17,4.3,46814,0
+AVDL.US,D,20130322,000000,4.32,4.62,4.32,4.59,66549,0
+AVDL.US,D,20130325,000000,4.5,4.6099,4.5,4.58,62271,0
+AVDL.US,D,20130326,000000,4.55,4.64,4.5,4.57,62946,0
+AVDL.US,D,20130327,000000,4.5,4.5337,4.16,4.25,107772,0
+AVDL.US,D,20130328,000000,4.25,4.59,4.23,4.3,45989,0
+AVDL.US,D,20130401,000000,4.39,4.39,3.93,4.05,54469,0
+AVDL.US,D,20130402,000000,4.02,4.3,4.02,4.26,56957,0
+AVDL.US,D,20130403,000000,4.39,4.4,4.14,4.28,89685,0
+AVDL.US,D,20130404,000000,4.28,4.5,4.1,4.42,46619,0
+AVDL.US,D,20130405,000000,4.4,4.57,4.29,4.57,42248,0
+AVDL.US,D,20130408,000000,4.55,4.6,4.406,4.42,60368,0
+AVDL.US,D,20130409,000000,4.56,4.74,4.45,4.72,51688,0
+AVDL.US,D,20130410,000000,4.7399,4.9,4.7399,4.8899,60302,0
+AVDL.US,D,20130411,000000,4.65,4.9,4.65,4.9,38167,0
+AVDL.US,D,20130412,000000,4.82,4.93,4.81,4.85,175397,0
+AVDL.US,D,20130415,000000,4.75,4.8899,4.74,4.82,25451,0
+AVDL.US,D,20130416,000000,4.83,4.89,4.73,4.75,9550,0
+AVDL.US,D,20130417,000000,4.7748,4.7748,4.7,4.71,10046,0
+AVDL.US,D,20130418,000000,4.75,4.9,4.7,4.88,192653,0
+AVDL.US,D,20130419,000000,4.88,4.89,4.81,4.8401,8287,0
+AVDL.US,D,20130422,000000,4.82,4.9,4.65,4.84,25154,0
+AVDL.US,D,20130423,000000,4.84,4.89,4.76,4.89,26606,0
+AVDL.US,D,20130424,000000,4.89,4.89,4.81,4.82,26074,0
+AVDL.US,D,20130425,000000,4.86,4.9,4.83,4.9,35591,0
+AVDL.US,D,20130426,000000,4.95,5,4.87,4.9,26271,0
+AVDL.US,D,20130429,000000,4.905,5.04,4.905,4.98,28224,0
+AVDL.US,D,20130430,000000,5,5,4.93,4.95,36200,0
+AVDL.US,D,20130501,000000,5,5.05,4.93,5.05,44560,0
+AVDL.US,D,20130502,000000,5.1,5.25,5.1,5.23,62373,0
+AVDL.US,D,20130503,000000,5.25,5.32,5.178,5.21,43847,0
+AVDL.US,D,20130506,000000,5.2,5.2,4.951,5.15,51745,0
+AVDL.US,D,20130507,000000,5.03,5.03,4.62,4.8,153904,0
+AVDL.US,D,20130508,000000,4.84,4.84,4.36,4.38,92230,0
+AVDL.US,D,20130509,000000,4.15,4.59,4.1001,4.57,66089,0
+AVDL.US,D,20130510,000000,4.59,4.71,4.46,4.66,46757,0
+AVDL.US,D,20130513,000000,4.51,4.85,4.44,4.75,54348,0
+AVDL.US,D,20130514,000000,4.8,4.92,4.8,4.86,49807,0
+AVDL.US,D,20130515,000000,4.89,4.92,4.72,4.74,73719,0
+AVDL.US,D,20130516,000000,4.7,4.7,4.381,4.56,69408,0
+AVDL.US,D,20130517,000000,4.63,4.79,4.6,4.65,19634,0
+AVDL.US,D,20130520,000000,4.6,4.74,4.6,4.66,32609,0
+AVDL.US,D,20130521,000000,4.62,4.72,4.61,4.65,10054,0
+AVDL.US,D,20130522,000000,4.6,4.72,4.6,4.63,27929,0
+AVDL.US,D,20130523,000000,4.65,4.65,4.51,4.62,31121,0
+AVDL.US,D,20130524,000000,4.68,4.68,4.42,4.66,38138,0
+AVDL.US,D,20130528,000000,4.61,4.95,4.6,4.67,122294,0
+AVDL.US,D,20130529,000000,4.68,4.89,4.65,4.73,74960,0
+AVDL.US,D,20130530,000000,4.74,4.9,4.6701,4.88,59360,0
+AVDL.US,D,20130531,000000,4.88,4.94,4.8,4.82,21266,0
+AVDL.US,D,20130603,000000,5.25,5.83,5.25,5.7,676196,0
+AVDL.US,D,20130604,000000,6,6.3,5.808,6.14,667286,0
+AVDL.US,D,20130605,000000,6.06,6.15,5.85,6.03,109342,0
+AVDL.US,D,20130606,000000,6.05,6.4,5.97,6.03,274240,0
+AVDL.US,D,20130607,000000,6.11,6.25,5.991,6.18,90070,0
+AVDL.US,D,20130610,000000,6.13,6.201,6.011,6.11,69062,0
+AVDL.US,D,20130611,000000,6.14,6.2,6.05,6.19,40388,0
+AVDL.US,D,20130612,000000,6.07,6.4,6.07,6.28,125967,0
+AVDL.US,D,20130613,000000,6.34,6.34,6.05,6.16,81837,0
+AVDL.US,D,20130614,000000,6.1,6.18,6.06,6.15,17724,0
+AVDL.US,D,20130617,000000,6.08,6.35,6.04,6.21,55025,0
+AVDL.US,D,20130618,000000,6.25,6.25,5.95,6.16,28436,0
+AVDL.US,D,20130619,000000,6.25,6.25,6.1,6.14,5306,0
+AVDL.US,D,20130620,000000,6.16,6.16,5.81,5.97,129676,0
+AVDL.US,D,20130621,000000,5.8,6.12,5.8,6.08,59341,0
+AVDL.US,D,20130624,000000,6.01,6.12,5.884,5.99,76788,0
+AVDL.US,D,20130625,000000,5.97,6.11,5.97,6.1,36663,0
+AVDL.US,D,20130626,000000,6.13,6.25,6.05,6.19,41151,0
+AVDL.US,D,20130627,000000,5.94,6.14,5.94,6.02,132082,0
+AVDL.US,D,20130628,000000,6,6.15,5.93,6.138,23561,0
+AVDL.US,D,20130701,000000,5.95,6.25,5.95,6.19,46172,0
+AVDL.US,D,20130702,000000,6.03,6.12,6.02,6.06,48758,0
+AVDL.US,D,20130703,000000,6,6,5.8,5.92,38962,0
+AVDL.US,D,20130705,000000,5.8,5.93,5.8,5.86,11633,0
+AVDL.US,D,20130708,000000,5.89,5.94,5.58,5.71,21807,0
+AVDL.US,D,20130709,000000,5.74,5.76,5.59,5.69,20889,0
+AVDL.US,D,20130710,000000,5.89,5.94,5.55,5.68,22970,0
+AVDL.US,D,20130711,000000,5.75,6.15,5.7,6.15,586813,0
+AVDL.US,D,20130712,000000,6.16,6.5,5.92,6.44,95071,0
+AVDL.US,D,20130715,000000,6.34,6.45,6.05,6.14,38300,0
+AVDL.US,D,20130716,000000,6.16,6.16,6.05,6.06,21950,0
+AVDL.US,D,20130717,000000,6.04,6.05,5.61,5.94,115704,0
+AVDL.US,D,20130718,000000,6.39,6.39,5.84,5.91,19895,0
+AVDL.US,D,20130719,000000,6.09,6.09,5.7501,5.77,37332,0
+AVDL.US,D,20130722,000000,5.84,6.22,5.84,5.95,34533,0
+AVDL.US,D,20130723,000000,6.02,6.0901,5.88,6.05,60466,0
+AVDL.US,D,20130724,000000,6.1,6.2,5.89,6.07,32979,0
+AVDL.US,D,20130725,000000,6.07,6.07,5.85,5.99,9604,0
+AVDL.US,D,20130726,000000,6.03,6.15,5.87,5.95,48682,0
+AVDL.US,D,20130729,000000,5.7915,6,5.7901,5.9,32349,0
+AVDL.US,D,20130730,000000,5.92,6.09,5.85,5.86,8369,0
+AVDL.US,D,20130731,000000,5.82,6.2,5.82,6,37264,0
+AVDL.US,D,20130801,000000,6.1,6.39,5.8701,6.22,34183,0
+AVDL.US,D,20130802,000000,6.04,6.2998,5.86,6.14,64044,0
+AVDL.US,D,20130805,000000,5.8949,6.1,5.8949,6.1,10173,0
+AVDL.US,D,20130806,000000,6.04,6.1595,5.91,6.09,6216,0
+AVDL.US,D,20130807,000000,6.04,6.06,5.92,6,9277,0
+AVDL.US,D,20130808,000000,6.02,6.35,5.9601,6.35,38327,0
+AVDL.US,D,20130809,000000,6.34,6.34,5.96,6.04,12532,0
+AVDL.US,D,20130812,000000,5.99,6.11,5.96,5.96,14261,0
+AVDL.US,D,20130813,000000,6.04,6.18,6,6.02,28972,0
+AVDL.US,D,20130814,000000,6.04,6.17,5.971,6.09,40303,0
+AVDL.US,D,20130815,000000,6.1,6.1,5.8,6.05,36820,0
+AVDL.US,D,20130816,000000,6.02,6.0899,5.75,6.06,34063,0
+AVDL.US,D,20130819,000000,5.89,6.2,5.8095,6.19,26452,0
+AVDL.US,D,20130820,000000,6.13,6.19,5.9501,6.15,12753,0
+AVDL.US,D,20130821,000000,5.94,6.2,5.91,6.2,8581,0
+AVDL.US,D,20130822,000000,6.2,6.39,5.99,6.39,20174,0
+AVDL.US,D,20130823,000000,6.4,6.45,6.1812,6.28,41460,0
+AVDL.US,D,20130826,000000,6.65,6.65,6.11,6.3,29532,0
+AVDL.US,D,20130827,000000,6.18,6.2999,5.79,5.89,49812,0
+AVDL.US,D,20130828,000000,5.9,6.06,5.75,5.95,12254,0
+AVDL.US,D,20130829,000000,6.05,6.08,5.93,5.95,7216,0
+AVDL.US,D,20130830,000000,6.02,6.25,5.91,6.02,8779,0
+AVDL.US,D,20130903,000000,6.13,6.29,5.91,6.22,20885,0
+AVDL.US,D,20130904,000000,6.25,6.3,6.17,6.24,77028,0
+AVDL.US,D,20130905,000000,6.25,6.3,6.16,6.2,22164,0
+AVDL.US,D,20130906,000000,5.967,6.2,5.967,6.19,3531,0
+AVDL.US,D,20130909,000000,5.92,6.9,5.92,6.66,70279,0
+AVDL.US,D,20130910,000000,6.74,6.89,6.17,6.5,44127,0
+AVDL.US,D,20130911,000000,6.55,6.88,6.3,6.34,74747,0
+AVDL.US,D,20130912,000000,6.4,6.49,6.36,6.45,29787,0
+AVDL.US,D,20130913,000000,6.44,6.47,6.33,6.37,26190,0
+AVDL.US,D,20130916,000000,6.44,6.44,6.35,6.35,12262,0
+AVDL.US,D,20130917,000000,6.4,6.4,6.16,6.26,31199,0
+AVDL.US,D,20130918,000000,6.29,6.34,6.2,6.21,20784,0
+AVDL.US,D,20130919,000000,6.29,6.45,6.23,6.27,17075,0
+AVDL.US,D,20130920,000000,6.3,6.45,6.27,6.31,77528,0
+AVDL.US,D,20130923,000000,6.36,6.58,6.36,6.48,32123,0
+AVDL.US,D,20130924,000000,6.55,6.57,6.39,6.48,28900,0
+AVDL.US,D,20130925,000000,6.5,6.63,6.36,6.58,35000,0
+AVDL.US,D,20130926,000000,6.58,6.78,6.51,6.66,25200,0
+AVDL.US,D,20130927,000000,6.71,6.78,6.53,6.57,102400,0
+AVDL.US,D,20130930,000000,6.52,6.58,6.45,6.56,25980,0
+AVDL.US,D,20131001,000000,6.63,6.79,6.4501,6.78,68524,0
+AVDL.US,D,20131002,000000,6.7665,7.1,6.7665,7.04,58633,0
+AVDL.US,D,20131003,000000,7.13,7.4,7,7.23,66300,0
+AVDL.US,D,20131004,000000,7,7.85,6.97,7.56,74900,0
+AVDL.US,D,20131007,000000,7.41,7.55,7.32,7.46,35430,0
+AVDL.US,D,20131008,000000,7.48,7.5,7.1,7.11,40000,0
+AVDL.US,D,20131009,000000,7.1,7.29,6.9,6.91,47000,0
+AVDL.US,D,20131010,000000,6.68,7.14,6.68,7.06,20700,0
+AVDL.US,D,20131011,000000,7.39,7.39,6.89,7.01,8900,0
+AVDL.US,D,20131014,000000,7.07,7.2,6.95,7.05,6700,0
+AVDL.US,D,20131015,000000,7.08,7.27,7.08,7.1,16631,0
+AVDL.US,D,20131016,000000,7.1,7.14,6.94,7.07,26168,0
+AVDL.US,D,20131017,000000,7.01,7.01,6.75,6.81,35900,0
+AVDL.US,D,20131018,000000,6.9,7.11,6.73,7.08,35914,0
+AVDL.US,D,20131021,000000,7.12,7.12,6.74,6.85,32600,0
+AVDL.US,D,20131022,000000,6.79,7.09,6.56,7.08,21700,0
+AVDL.US,D,20131023,000000,6.96,7.05,6.83,7.01,11400,0
+AVDL.US,D,20131024,000000,7.01,7.14,6.85,7.11,43900,0
+AVDL.US,D,20131025,000000,7.09,7.09,6.84,6.95,9300,0
+AVDL.US,D,20131028,000000,7,7,6.81,6.92,10100,0
+AVDL.US,D,20131029,000000,6.89,7,6.46,6.6,40900,0
+AVDL.US,D,20131030,000000,6.5,6.65,6.5,6.53,19800,0
+AVDL.US,D,20131031,000000,6.25,6.46,6.1,6.18,57341,0
+AVDL.US,D,20131101,000000,6.24,6.35,5.75,6.1,115600,0
+AVDL.US,D,20131104,000000,6.14,6.15,5.97,6,27300,0
+AVDL.US,D,20131105,000000,5.99,6.01,5.75,5.9,44701,0
+AVDL.US,D,20131106,000000,5.99,6.17,5.76,5.8,29700,0
+AVDL.US,D,20131107,000000,5.86,5.96,5.7,5.75,28657,0
+AVDL.US,D,20131108,000000,5.59,5.93,5.59,5.82,15900,0
+AVDL.US,D,20131111,000000,5.81,5.81,5.3,5.39,104900,0
+AVDL.US,D,20131112,000000,5.45,6.31,5.45,6,99421,0
+AVDL.US,D,20131113,000000,6.02,6.76,6,6.37,214044,0
+AVDL.US,D,20131114,000000,6.43,7.05,6.42,6.92,94800,0
+AVDL.US,D,20131115,000000,6.98,7.05,6.76,7.01,92600,0
+AVDL.US,D,20131118,000000,6.98,7.18,6.75,6.84,36300,0
+AVDL.US,D,20131119,000000,6.82,6.91,6.75,6.81,49800,0
+AVDL.US,D,20131120,000000,6.78,6.95,6.75,6.89,35600,0
+AVDL.US,D,20131121,000000,6.95,7.07,6.5,7.05,51800,0
+AVDL.US,D,20131122,000000,7.09,7.31,7.09,7.27,97200,0
+AVDL.US,D,20131125,000000,7.34,7.34,6.9,7.21,56900,0
+AVDL.US,D,20131126,000000,6.93,7.15,6.9,7.05,8200,0
+AVDL.US,D,20131127,000000,7,7.23,6.93,7.17,27300,0
+AVDL.US,D,20131129,000000,7.2399,7.37,7.2399,7.3399,18750,0
+AVDL.US,D,20131202,000000,7.38,7.5,7.25,7.44,56900,0
+AVDL.US,D,20131203,000000,7.47,7.74,7.38,7.67,39000,0
+AVDL.US,D,20131204,000000,7.55,7.58,7.29,7.5,24717,0
+AVDL.US,D,20131205,000000,7.35,7.6,7.34,7.58,33253,0
+AVDL.US,D,20131206,000000,7.13,7.6,7.13,7.56,33200,0
+AVDL.US,D,20131209,000000,7.26,7.3,7.15,7.2,16600,0
+AVDL.US,D,20131210,000000,7.16,7.4,7.15,7.34,33200,0
+AVDL.US,D,20131211,000000,7.38,7.42,7.3,7.36,15800,0
+AVDL.US,D,20131212,000000,7.31,7.7,7.3,7.63,55200,0
+AVDL.US,D,20131213,000000,7.54,7.73,7.38,7.47,67700,0
+AVDL.US,D,20131216,000000,7.54,7.74,7.26,7.38,76100,0
+AVDL.US,D,20131217,000000,7.42,7.5,7.14,7.47,98680,0
+AVDL.US,D,20131218,000000,7.5,7.87,7.35,7.87,88700,0
+AVDL.US,D,20131219,000000,7.81,7.89,7.51,7.63,28300,0
+AVDL.US,D,20131220,000000,7.69,7.79,7.51,7.55,14200,0
+AVDL.US,D,20131223,000000,7.69,7.7,7.41,7.68,42200,0
+AVDL.US,D,20131224,000000,7.7,7.94,7.6801,7.89,38408,0
+AVDL.US,D,20131226,000000,7.99,8.21,7.94,8.21,88300,0
+AVDL.US,D,20131227,000000,8.03,8.15,8.01,8.04,38100,0
+AVDL.US,D,20131230,000000,8.17,8.2,7.7,8.01,77800,0
+AVDL.US,D,20131231,000000,7.95,8.05,7.56,8.05,140152,0
+AVDL.US,D,20140102,000000,8.06,8.15,7.95,8.15,51411,0
+AVDL.US,D,20140103,000000,8.22,9,8.0101,8.86,105779,0
+AVDL.US,D,20140106,000000,9.03,9.6,8.86,9.56,292800,0
+AVDL.US,D,20140107,000000,9.63,10,9.47,9.7,174200,0
+AVDL.US,D,20140108,000000,9.96,9.98,9.3,9.81,113700,0
+AVDL.US,D,20140109,000000,9.66,9.95,9.5,9.86,112200,0
+AVDL.US,D,20140110,000000,9.68,10.77,9.5,10.71,195500,0
+AVDL.US,D,20140113,000000,10.51,11.14,10.43,10.89,152900,0
+AVDL.US,D,20140114,000000,10.89,11,10.82,11,60000,0
+AVDL.US,D,20140115,000000,11,11.48,10.86,10.96,98320,0
+AVDL.US,D,20140116,000000,11,11,10.77,10.87,45500,0
+AVDL.US,D,20140117,000000,10.8,10.97,10.5,10.67,93900,0
+AVDL.US,D,20140121,000000,10.08,10.54,10.08,10.32,107000,0
+AVDL.US,D,20140122,000000,10.25,10.56,10.22,10.52,36100,0
+AVDL.US,D,20140123,000000,10.42,10.63,10.14,10.33,54300,0
+AVDL.US,D,20140124,000000,10.05,10.08,8.06,9.89,259437,0
+AVDL.US,D,20140127,000000,9.49,9.68,9.02,9.43,151100,0
+AVDL.US,D,20140128,000000,9.25,10.188,9.25,10.06,69189,0
+AVDL.US,D,20140129,000000,10.02,10.74,10,10.45,71000,0
+AVDL.US,D,20140130,000000,10.56,11,10.5,10.83,109300,0
+AVDL.US,D,20140131,000000,10.79,11.17,10.31,10.94,48000,0
+AVDL.US,D,20140203,000000,10.81,11.12,10.41,10.8,73963,0
+AVDL.US,D,20140204,000000,11.1,11.1,10.53,10.69,44426,0
+AVDL.US,D,20140205,000000,10.7,10.73,10.01,10.47,38349,0
+AVDL.US,D,20140206,000000,10.45,10.45,9.67,10.025,71730,0
+AVDL.US,D,20140207,000000,9.73,10.3,9.64,9.7,117030,0
+AVDL.US,D,20140210,000000,9.675,9.765,9.0301,9.2,176401,0
+AVDL.US,D,20140211,000000,9.24,9.6,9.139,9.52,129129,0
+AVDL.US,D,20140212,000000,9.5,10.07,9.5,10.02,51832,0
+AVDL.US,D,20140213,000000,10.08,10.25,9.43,9.75,42215,0
+AVDL.US,D,20140214,000000,9.75,10.47,9.67,10.25,51074,0
+AVDL.US,D,20140218,000000,10.25,10.66,10.01,10.05,206435,0
+AVDL.US,D,20140219,000000,10,10.25,9.91,10.01,54468,0
+AVDL.US,D,20140220,000000,10.05,10.16,10,10.09,40834,0
+AVDL.US,D,20140221,000000,10.05,10.24,10,10.17,44869,0
+AVDL.US,D,20140224,000000,10.17,10.36,10,10.22,54645,0
+AVDL.US,D,20140225,000000,10.29,10.485,10.16,10.38,27457,0
+AVDL.US,D,20140226,000000,10.34,10.59,10.25,10.25,45421,0
+AVDL.US,D,20140227,000000,10.33,10.43,10.07,10.21,28492,0
+AVDL.US,D,20140228,000000,10.25,10.39,10,10,41894,0
+AVDL.US,D,20140303,000000,10,10.39,10,10.21,36044,0
+AVDL.US,D,20140304,000000,10.42,10.46,10.25,10.37,45882,0
+AVDL.US,D,20140305,000000,10.32,10.63,10.15,10.58,33504,0
+AVDL.US,D,20140306,000000,10.24,11.02,10.24,10.71,101227,0
+AVDL.US,D,20140307,000000,10.51,10.54,9.89,10.1,891909,0
+AVDL.US,D,20140310,000000,10.2,10.49,10.1,10.31,312084,0
+AVDL.US,D,20140311,000000,10.39,11.04,10.31,10.6,317429,0
+AVDL.US,D,20140312,000000,10.74,10.74,10.28,10.51,90702,0
+AVDL.US,D,20140313,000000,10.52,10.68,10.45,10.65,102305,0
+AVDL.US,D,20140314,000000,10.75,10.77,10.35,10.62,167970,0
+AVDL.US,D,20140317,000000,10.64,11.216,10.58,11.14,260532,0
+AVDL.US,D,20140318,000000,11.69,13.29,11.55,13.19,694188,0
+AVDL.US,D,20140319,000000,13.15,13.5,12.68,13.3,385362,0
+AVDL.US,D,20140320,000000,13.5,14.946,13.4,14.7,580674,0
+AVDL.US,D,20140321,000000,14.34,14.68,13.92,14.32,257874,0
+AVDL.US,D,20140324,000000,13.94,14.23,12.7,12.98,349429,0
+AVDL.US,D,20140325,000000,13,13.5,11.85,12.29,383988,0
+AVDL.US,D,20140326,000000,12.28,13,11.95,12,289900,0
+AVDL.US,D,20140327,000000,11.81,13.39,11.776,12.94,265361,0
+AVDL.US,D,20140328,000000,13.25,13.63,12.902,13.28,257365,0
+AVDL.US,D,20140331,000000,13.5,13.53,12.93,13.4,244986,0
+AVDL.US,D,20140401,000000,13.43,13.75,13.01,13.21,160834,0
+AVDL.US,D,20140402,000000,13.21,13.235,12.94,13,101209,0
+AVDL.US,D,20140403,000000,13.14,13.58,11.75,12.44,407402,0
+AVDL.US,D,20140404,000000,12.79,12.82,11.89,12.22,148783,0
+AVDL.US,D,20140407,000000,12.36,13.43,12.36,13.28,183481,0
+AVDL.US,D,20140408,000000,13.17,13.41,12.87,13.16,301146,0
+AVDL.US,D,20140409,000000,13.75,14.75,13.14,14.45,427102,0
+AVDL.US,D,20140410,000000,14.47,14.61,13.53,13.74,253433,0
+AVDL.US,D,20140411,000000,14.33,14.5,12.51,12.73,405730,0
+AVDL.US,D,20140414,000000,12.64,12.76,10.86,11.01,505805,0
+AVDL.US,D,20140415,000000,10.9,11,9.53,9.94,628950,0
+AVDL.US,D,20140416,000000,10.02,10.73,9.921,10.6,461693,0
+AVDL.US,D,20140417,000000,10.5,11.58,10.26,11.26,310600,0
+AVDL.US,D,20140421,000000,11.71,11.8,11.22,11.75,212658,0
+AVDL.US,D,20140422,000000,11.76,12.1,11.71,11.77,114721,0
+AVDL.US,D,20140423,000000,11.48,11.91,11.02,11.5,127288,0
+AVDL.US,D,20140424,000000,11.275,11.82,11.04,11.8,117385,0
+AVDL.US,D,20140425,000000,11.52,12.09,11.2,11.71,191189,0
+AVDL.US,D,20140428,000000,11.88,13.21,11.56,13.1,495145,0
+AVDL.US,D,20140429,000000,11.2,12.39,11.13,11.91,540005,0
+AVDL.US,D,20140430,000000,11.93,12.3,11.66,12.01,185541,0
+AVDL.US,D,20140501,000000,11.86,12.29,11.74,12.18,271479,0
+AVDL.US,D,20140502,000000,12.08,12.43,12,12.26,162727,0
+AVDL.US,D,20140505,000000,12.21,12.21,11.55,11.58,105097,0
+AVDL.US,D,20140506,000000,11.5,12.07,11.38,11.4,96640,0
+AVDL.US,D,20140507,000000,11.55,11.83,11.16,11.41,85461,0
+AVDL.US,D,20140508,000000,11.3,11.88,11.07,11.12,135430,0
+AVDL.US,D,20140509,000000,11.08,11.52,10.93,11.36,171107,0
+AVDL.US,D,20140512,000000,11.813,11.813,10.54,10.91,218711,0
+AVDL.US,D,20140513,000000,10.88,11.126,10.62,10.83,190024,0
+AVDL.US,D,20140514,000000,11.05,11.23,10.85,11.01,90812,0
+AVDL.US,D,20140515,000000,11,11.04,10.85,10.88,65071,0
+AVDL.US,D,20140516,000000,10.86,11.14,10.29,10.41,220207,0
+AVDL.US,D,20140519,000000,10.38,10.58,10.26,10.3,236877,0
+AVDL.US,D,20140520,000000,10.37,10.45,10.26,10.29,118873,0
+AVDL.US,D,20140521,000000,10.25,10.43,10.13,10.32,215425,0
+AVDL.US,D,20140522,000000,10.21,10.324,10,10.07,135863,0
+AVDL.US,D,20140523,000000,10.08,10.37,9.55,10.16,250621,0
+AVDL.US,D,20140527,000000,10.17,10.43,9.81,10.03,149838,0
+AVDL.US,D,20140528,000000,9.98,10.32,9.79,10.24,154992,0
+AVDL.US,D,20140529,000000,10.25,11.16,10.06,11.11,153926,0
+AVDL.US,D,20140530,000000,10.85,11.19,10.59,11.18,165202,0
+AVDL.US,D,20140602,000000,11.33,11.33,10.9,11.25,82169,0
+AVDL.US,D,20140603,000000,11.19,11.62,11.18,11.53,87947,0
+AVDL.US,D,20140604,000000,11.6,11.695,10.48,11.37,169325,0
+AVDL.US,D,20140605,000000,11.59,11.75,11.21,11.71,155634,0
+AVDL.US,D,20140606,000000,11.8,12.47,11.67,12.46,262252,0
+AVDL.US,D,20140609,000000,12.38,12.42,11.96,12.09,86792,0
+AVDL.US,D,20140610,000000,12.22,12.75,11.77,12.62,87400,0
+AVDL.US,D,20140611,000000,12.58,12.738,12.3,12.49,41419,0
+AVDL.US,D,20140612,000000,12.39,12.675,12.07,12.21,53265,0
+AVDL.US,D,20140613,000000,12.13,12.37,11.91,12.36,65249,0
+AVDL.US,D,20140616,000000,12.7,13,12.25,12.99,135745,0
+AVDL.US,D,20140617,000000,12.94,13.3,12.81,13.06,172290,0
+AVDL.US,D,20140618,000000,13,13.04,12.53,13.04,117931,0
+AVDL.US,D,20140619,000000,13.04,13.04,12.55,12.77,93939,0
+AVDL.US,D,20140620,000000,12.65,15.75,12.61,15.17,1210124,0
+AVDL.US,D,20140623,000000,15,15.14,14.52,14.87,343858,0
+AVDL.US,D,20140624,000000,14.87,14.87,14.42,14.46,169966,0
+AVDL.US,D,20140625,000000,14.48,14.65,13.91,14.47,440684,0
+AVDL.US,D,20140626,000000,14.47,14.88,14.26,14.29,158307,0
+AVDL.US,D,20140627,000000,14.8,14.8,14.05,14.06,151861,0
+AVDL.US,D,20140630,000000,14.53,15.36,14.25,15,627999,0
+AVDL.US,D,20140701,000000,15.22,15.22,14.5,14.85,325700,0
+AVDL.US,D,20140702,000000,14.88,14.96,14.62,14.8,209200,0
+AVDL.US,D,20140703,000000,14.93,15,14.7,14.93,93620,0
+AVDL.US,D,20140707,000000,14.94,14.99,13.99,14.21,283440,0
+AVDL.US,D,20140708,000000,14.34,14.34,13.141,13.21,314536,0
+AVDL.US,D,20140709,000000,14.2,14.94,13.53,14.7,311490,0
+AVDL.US,D,20140710,000000,14.36,14.9,14,14.87,239148,0
+AVDL.US,D,20140711,000000,14.57,14.98,14.5,14.96,113855,0
+AVDL.US,D,20140714,000000,15,15.22,14.3,14.99,270812,0
+AVDL.US,D,20140715,000000,14.82,14.99,14.11,14.13,215253,0
+AVDL.US,D,20140716,000000,14.64,14.64,13.91,14.03,103396,0
+AVDL.US,D,20140717,000000,13.9,14.1,13.43,13.49,132303,0
+AVDL.US,D,20140718,000000,13.43,14.16,13.43,13.79,161592,0
+AVDL.US,D,20140721,000000,13.71,13.85,13.4,13.59,214553,0
+AVDL.US,D,20140722,000000,13.57,14.24,13.51,14.02,142452,0
+AVDL.US,D,20140723,000000,14.26,14.51,14.01,14.51,159147,0
+AVDL.US,D,20140724,000000,14.59,14.61,14.248,14.54,122728,0
+AVDL.US,D,20140725,000000,14.5,14.5,13.61,13.7,324441,0
+AVDL.US,D,20140728,000000,13.63,14.06,13.51,13.51,80785,0
+AVDL.US,D,20140729,000000,13.41,14.21,12.89,13.87,196532,0
+AVDL.US,D,20140730,000000,14.02,14.09,13.48,13.49,144023,0
+AVDL.US,D,20140731,000000,13.27,13.55,13.26,13.33,108961,0
+AVDL.US,D,20140801,000000,13.62,14.208,13.16,13.37,188829,0
+AVDL.US,D,20140804,000000,14.01,14.85,13.57,14.82,688914,0
+AVDL.US,D,20140805,000000,14.8,15.02,14.44,14.69,388195,0
+AVDL.US,D,20140806,000000,14.26,14.61,14.1,14.56,145500,0
+AVDL.US,D,20140807,000000,14.56,14.65,13.7,13.86,182606,0
+AVDL.US,D,20140808,000000,13.67,14.02,13.6,13.96,151107,0
+AVDL.US,D,20140811,000000,14.11,14.165,14,14.04,93474,0
+AVDL.US,D,20140812,000000,13.95,14.159,13.71,13.71,53017,0
+AVDL.US,D,20140813,000000,13.7,14.19,13.7,14.09,59374,0
+AVDL.US,D,20140814,000000,14.12,14.84,14.12,14.75,197175,0
+AVDL.US,D,20140815,000000,14.17,15.06,14.17,14.67,362856,0
+AVDL.US,D,20140818,000000,14.88,14.9,14.43,14.52,95920,0
+AVDL.US,D,20140819,000000,14.61,14.81,14.31,14.44,57517,0
+AVDL.US,D,20140820,000000,14.4,14.9,14.25,14.6,161186,0
+AVDL.US,D,20140821,000000,14.6,15.96,14.6,15.78,457088,0
+AVDL.US,D,20140822,000000,15.78,15.79,14.68,15.19,295635,0
+AVDL.US,D,20140825,000000,15.36,15.779,14.9,15.5,198881,0
+AVDL.US,D,20140826,000000,15.5,15.5,14.34,14.72,300412,0
+AVDL.US,D,20140827,000000,14.73,15.1,14.51,14.65,229876,0
+AVDL.US,D,20140828,000000,14.6,15.17,14.26,14.7,155019,0
+AVDL.US,D,20140829,000000,14.55,15.07,14.55,15,84096,0
+AVDL.US,D,20140902,000000,15.09,15.65,14.66,14.77,133759,0
+AVDL.US,D,20140903,000000,14.93,14.93,14.11,14.15,377696,0
+AVDL.US,D,20140904,000000,14,14.69,13.86,14.18,138555,0
+AVDL.US,D,20140905,000000,14.07,14.18,13.66,14.1,145253,0
+AVDL.US,D,20140908,000000,13.93,14.49,13.89,14.1,82339,0
+AVDL.US,D,20140909,000000,14.29,14.98,14.05,14.16,297314,0
+AVDL.US,D,20140910,000000,14.25,14.6,14.2,14.28,187091,0
+AVDL.US,D,20140911,000000,14.5,14.76,14.2,14.36,108075,0
+AVDL.US,D,20140912,000000,14.45,14.66,13.95,14.11,215283,0
+AVDL.US,D,20140915,000000,14.05,14.28,13.8,14.12,89811,0
+AVDL.US,D,20140916,000000,14.05,14.35,13.91,14.26,111857,0
+AVDL.US,D,20140917,000000,14.3,14.51,14.09,14.16,105467,0
+AVDL.US,D,20140918,000000,14.45,14.61,14.1,14.465,113651,0
+AVDL.US,D,20140919,000000,14.5,14.86,14.4,14.77,214445,0
+AVDL.US,D,20140922,000000,14.87,14.91,14.6,14.81,183591,0
+AVDL.US,D,20140923,000000,14.7,14.88,14.66,14.77,90143,0
+AVDL.US,D,20140924,000000,14.65,14.81,14.01,14.77,139721,0
+AVDL.US,D,20140925,000000,14.8,14.9,14.5,14.68,179458,0
+AVDL.US,D,20140926,000000,14.73,14.81,14.53,14.79,96082,0
+AVDL.US,D,20140929,000000,14.67,14.78,14.27,14.58,384309,0
+AVDL.US,D,20140930,000000,14.6,14.74,14.31,14.31,92418,0
+AVDL.US,D,20141001,000000,14.28,14.37,14.21,14.24,105181,0
+AVDL.US,D,20141002,000000,14.24,14.33,13.91,14.01,182135,0
+AVDL.US,D,20141003,000000,14.17,14.17,13.81,13.87,175009,0
+AVDL.US,D,20141006,000000,13.9,13.95,13.63,13.66,100278,0
+AVDL.US,D,20141007,000000,13.66,13.81,13.02,13.15,189710,0
+AVDL.US,D,20141008,000000,13.12,13.262,11.57,13.08,456609,0
+AVDL.US,D,20141009,000000,12.81,13.16,12.2,12.29,367282,0
+AVDL.US,D,20141010,000000,12.18,13.16,12.15,13.12,419898,0
+AVDL.US,D,20141013,000000,13.2,13.37,12.59,13.025,195238,0
+AVDL.US,D,20141014,000000,13.04,13.295,12.22,12.48,370742,0
+AVDL.US,D,20141015,000000,12.29,12.78,12.058,12.41,261262,0
+AVDL.US,D,20141016,000000,12.2,12.6,11.865,12.07,373012,0
+AVDL.US,D,20141017,000000,12.29,12.71,12.03,12.19,234583,0
+AVDL.US,D,20141020,000000,12.2,12.73,11.98,12.67,290378,0
+AVDL.US,D,20141021,000000,12.92,13.21,12.714,13,160733,0
+AVDL.US,D,20141022,000000,13.21,13.23,12.63,12.68,133270,0
+AVDL.US,D,20141023,000000,12.7,13.43,12.62,12.97,167578,0
+AVDL.US,D,20141024,000000,13.04,13.2,12.66,12.77,39610,0
+AVDL.US,D,20141027,000000,12.62,12.81,12.41,12.72,106467,0
+AVDL.US,D,20141028,000000,12.84,12.93,12.46,12.88,114448,0
+AVDL.US,D,20141029,000000,12.97,13.19,12.78,13.03,97237,0
+AVDL.US,D,20141030,000000,12.97,13.364,12.935,13.14,155001,0
+AVDL.US,D,20141031,000000,11.2,13.3,11.12,12.2,950856,0
+AVDL.US,D,20141103,000000,11.5,12.23,11.33,11.95,430478,0
+AVDL.US,D,20141104,000000,12.01,12.08,11.65,12.03,193673,0
+AVDL.US,D,20141105,000000,11.98,12.132,11.73,11.76,103545,0
+AVDL.US,D,20141106,000000,11.85,12.17,11.69,12.03,85856,0
+AVDL.US,D,20141107,000000,11.95,12.18,11.65,11.8,132780,0
+AVDL.US,D,20141110,000000,11.95,12.22,11.71,11.79,93707,0
+AVDL.US,D,20141111,000000,11.83,12.15,11.74,11.79,62043,0
+AVDL.US,D,20141112,000000,12.03,12.14,11.79,12.06,130310,0
+AVDL.US,D,20141113,000000,12.39,14.4,12.39,13.39,771696,0
+AVDL.US,D,20141114,000000,13.34,13.9,12.57,13.17,170381,0
+AVDL.US,D,20141117,000000,13.02,13.7,13.02,13.41,237675,0
+AVDL.US,D,20141118,000000,13.4,13.7,12.86,13.2,129269,0
+AVDL.US,D,20141119,000000,13.55,13.75,13.11,13.52,101684,0
+AVDL.US,D,20141120,000000,13.66,14.2,13.56,14.16,377602,0
+AVDL.US,D,20141121,000000,14.3,14.3,13.764,13.89,127938,0
+AVDL.US,D,20141124,000000,13.89,14.26,13.75,13.93,104727,0
+AVDL.US,D,20141125,000000,14.072,14.69,13.77,14.1,545742,0
+AVDL.US,D,20141126,000000,13.99,14.58,13.99,14.33,129157,0
+AVDL.US,D,20141128,000000,14.41,14.41,13.97,14.29,185757,0
+AVDL.US,D,20141201,000000,14.56,14.69,13.89,14.34,331522,0
+AVDL.US,D,20141202,000000,14.55,15.64,14.44,15.54,733591,0
+AVDL.US,D,20141203,000000,15.65,17.15,15.61,16.74,881996,0
+AVDL.US,D,20141204,000000,16.91,17.3,16.41,16.84,415655,0
+AVDL.US,D,20141205,000000,16.55,16.95,16.5,16.62,263508,0
+AVDL.US,D,20141208,000000,16.89,17.24,15.54,16.24,349471,0
+AVDL.US,D,20141209,000000,15,17.18,14.43,16.69,329840,0
+AVDL.US,D,20141210,000000,16.7,16.959,16.22,16.3,121248,0
+AVDL.US,D,20141211,000000,16.27,16.83,16.034,16.545,80155,0
+AVDL.US,D,20141212,000000,16.55,17.369,16.02,16.83,293630,0
+AVDL.US,D,20141215,000000,17.08,17.15,15.81,16.21,345721,0
+AVDL.US,D,20141216,000000,16,16.68,15.54,16.48,262810,0
+AVDL.US,D,20141217,000000,16.5,17.05,16.02,16.62,264559,0
+AVDL.US,D,20141218,000000,16.5,17.45,16.24,16.45,373252,0
+AVDL.US,D,20141219,000000,17.04,19.01,17.031,18.89,2151279,0
+AVDL.US,D,20141222,000000,18.9,19.5,18.41,18.48,398826,0
+AVDL.US,D,20141223,000000,18.724,18.724,17.75,17.99,391892,0
+AVDL.US,D,20141224,000000,17.87,17.87,16.69,17.01,285640,0
+AVDL.US,D,20141226,000000,17.03,17.85,16.85,17.115,181784,0
+AVDL.US,D,20141229,000000,17.27,17.433,16.22,17.05,189469,0
+AVDL.US,D,20141230,000000,17.23,17.85,17.2,17.56,253684,0
+AVDL.US,D,20141231,000000,17.54,17.89,16.78,17.13,431130,0
+AVDL.US,D,20150102,000000,17.13,17.49,16.91,17.09,358795,0
+AVDL.US,D,20150105,000000,16.69,17.6,16.69,16.91,274393,0
+AVDL.US,D,20150106,000000,16.67,17.54,16.67,17.16,382634,0
+AVDL.US,D,20150107,000000,17.39,19.063,17.3,18.47,534626,0
+AVDL.US,D,20150108,000000,19.3,19.3,17.73,18.09,449013,0
+AVDL.US,D,20150109,000000,18.03,18.55,17.88,18.26,192702,0
+AVDL.US,D,20150112,000000,18.16,18.68,17.62,18.23,279201,0
+AVDL.US,D,20150113,000000,18.37,18.59,18.02,18.47,288866,0
+AVDL.US,D,20150114,000000,17.95,18.01,9.3,11.5,9622250,0
+AVDL.US,D,20150115,000000,11.8,13.45,11.6,12.13,2854803,0
+AVDL.US,D,20150116,000000,12.28,14.1,12.25,14,1590774,0
+AVDL.US,D,20150120,000000,14.22,14.22,13.21,13.97,807734,0
+AVDL.US,D,20150121,000000,13.69,14.23,13.558,13.76,743396,0
+AVDL.US,D,20150122,000000,13.62,14.18,13.5,14.17,836260,0
+AVDL.US,D,20150123,000000,14.01,14.48,13.92,14.47,407858,0
+AVDL.US,D,20150126,000000,13.98,14.54,13.98,14.45,301714,0
+AVDL.US,D,20150127,000000,14.44,15.02,14.3,14.64,274445,0
+AVDL.US,D,20150128,000000,15.086,15.086,14.36,14.63,187654,0
+AVDL.US,D,20150129,000000,14.5,14.6,14.26,14.6,149432,0
+AVDL.US,D,20150130,000000,14.62,14.69,14.3,14.4,408046,0
+AVDL.US,D,20150202,000000,14.6,14.89,14.01,14.05,376294,0
+AVDL.US,D,20150203,000000,14.05,14.05,13.09,13.85,478960,0
+AVDL.US,D,20150204,000000,13.87,13.92,13.53,13.68,237559,0
+AVDL.US,D,20150205,000000,13.63,13.97,13.5,13.88,137683,0
+AVDL.US,D,20150206,000000,13.77,13.85,13.29,13.29,121804,0
+AVDL.US,D,20150209,000000,13.25,13.54,13.04,13.51,100508,0
+AVDL.US,D,20150210,000000,13.46,13.62,13.29,13.59,101186,0
+AVDL.US,D,20150211,000000,13.48,13.74,13.21,13.43,106854,0
+AVDL.US,D,20150212,000000,13.4,14.19,13.296,14,190766,0
+AVDL.US,D,20150213,000000,14,14.19,13.69,14.15,171461,0
+AVDL.US,D,20150217,000000,14.11,14.65,14.11,14.57,145609,0
+AVDL.US,D,20150218,000000,14.62,14.88,14.48,14.7,168274,0
+AVDL.US,D,20150219,000000,14.34,14.805,13.96,14.45,583240,0
+AVDL.US,D,20150220,000000,14.55,14.68,14.33,14.62,101860,0
+AVDL.US,D,20150223,000000,14.67,14.7,14.3,14.33,303276,0
+AVDL.US,D,20150224,000000,14.33,14.44,14.02,14.22,75501,0
+AVDL.US,D,20150225,000000,14.2,14.21,13.26,13.52,678666,0
+AVDL.US,D,20150226,000000,14.2,15.91,14.04,15.3,1729604,0
+AVDL.US,D,20150227,000000,15.22,15.7,14.95,15.65,238747,0
+AVDL.US,D,20150302,000000,15.74,15.91,15.51,15.72,330900,0
+AVDL.US,D,20150303,000000,15.6,16,15.6,15.9,171800,0
+AVDL.US,D,20150304,000000,16.5,16.59,15.57,15.84,371000,0
+AVDL.US,D,20150305,000000,15.96,16.2,15.8,16.15,268700,0
+AVDL.US,D,20150306,000000,16,16.3,15.3,15.37,206500,0
+AVDL.US,D,20150309,000000,15.6,16.41,15.44,16.4,329800,0
+AVDL.US,D,20150310,000000,16.48,17.527,16.1,17.25,353300,0
+AVDL.US,D,20150311,000000,16.48,16.61,16.1,16.58,414900,0
+AVDL.US,D,20150312,000000,16.62,17.28,16.46,17.08,569500,0
+AVDL.US,D,20150313,000000,16.97,17.54,16.91,17.26,477800,0
+AVDL.US,D,20150316,000000,17.12,17.53,16.83,17.51,293500,0
+AVDL.US,D,20150317,000000,17.28,18.3,16.76,18.05,527100,0
+AVDL.US,D,20150318,000000,18.1,18.35,16.76,16.87,1539700,0
+AVDL.US,D,20150319,000000,17,17.75,16.89,17.22,604100,0
+AVDL.US,D,20150320,000000,17.42,17.91,17.25,17.9,757600,0
+AVDL.US,D,20150323,000000,17.7,18.28,17.6,18.18,303600,0
+AVDL.US,D,20150324,000000,18.2,18.5,17.97,18.28,248600,0
+AVDL.US,D,20150325,000000,18.02,18.49,18.02,18.14,375700,0
+AVDL.US,D,20150326,000000,18.14,18.14,17.81,17.95,378000,0
+AVDL.US,D,20150327,000000,17.95,18.49,17.86,18,486300,0
+AVDL.US,D,20150330,000000,18.01,18.08,17.78,18.02,223800,0
+AVDL.US,D,20150331,000000,17.85,18.22,17.85,17.98,164812,0
+AVDL.US,D,20150401,000000,17.88,18.43,17.75,18.34,323700,0
+AVDL.US,D,20150402,000000,18.34,18.99,18.09,18.74,313200,0
+AVDL.US,D,20150406,000000,18.77,18.92,18.12,18.35,233700,0
+AVDL.US,D,20150407,000000,18.41,19.42,18.32,18.88,221937,0
+AVDL.US,D,20150408,000000,17.5,17.5,15.92,16.64,1846300,0
+AVDL.US,D,20150409,000000,17.15,18.21,16.75,17.34,1659340,0
+AVDL.US,D,20150410,000000,17.26,17.73,17.26,17.55,299300,0
+AVDL.US,D,20150413,000000,17.6,17.97,17.01,17.11,304900,0
+AVDL.US,D,20150414,000000,17.12,17.23,16.34,16.46,520300,0
+AVDL.US,D,20150415,000000,16.16,16.99,16.16,16.32,321580,0
+AVDL.US,D,20150416,000000,16.34,16.407,16.041,16.26,205653,0
+AVDL.US,D,20150417,000000,16.27,16.28,15.88,15.89,334000,0
+AVDL.US,D,20150420,000000,16.05,16.05,15.68,15.93,180110,0
+AVDL.US,D,20150421,000000,16.62,16.62,15.87,16.17,254413,0
+AVDL.US,D,20150422,000000,16.3,16.37,15.79,15.84,156676,0
+AVDL.US,D,20150423,000000,15.86,15.98,15.6,15.86,177900,0
+AVDL.US,D,20150424,000000,15.88,15.9,15.6,15.88,345082,0
+AVDL.US,D,20150427,000000,15.68,15.92,15,15.43,424400,0
+AVDL.US,D,20150428,000000,15.63,15.63,14.56,14.81,279612,0
+AVDL.US,D,20150429,000000,14.5,14.67,14,14.39,811500,0
+AVDL.US,D,20150430,000000,14.3,14.49,13.77,13.88,525700,0
+AVDL.US,D,20150501,000000,13.94,14.4,13.88,14.34,414800,0
+AVDL.US,D,20150504,000000,14.5,15.16,14.38,15.07,391000,0
+AVDL.US,D,20150505,000000,14.98,15.24,13.68,14.35,285900,0
+AVDL.US,D,20150506,000000,14.56,14.88,14.13,14.48,187570,0
+AVDL.US,D,20150507,000000,14.47,14.72,14.22,14.71,149760,0
+AVDL.US,D,20150508,000000,15.5,17.8,15.25,16.27,1120400,0
+AVDL.US,D,20150511,000000,16.33,17.5,16.33,16.84,396300,0
+AVDL.US,D,20150512,000000,16.94,17.9,16.64,17.9,400315,0
+AVDL.US,D,20150513,000000,17.67,18.11,16.28,16.77,578300,0
+AVDL.US,D,20150514,000000,16.95,16.95,16.2,16.33,303700,0
+AVDL.US,D,20150515,000000,16.28,17,16.28,16.535,483472,0
+AVDL.US,D,20150518,000000,16.62,16.8,16.27,16.5,378883,0
+AVDL.US,D,20150519,000000,16.22,17.98,16.22,17.88,446935,0
+AVDL.US,D,20150520,000000,17.9,18,17.66,17.84,433000,0
+AVDL.US,D,20150521,000000,17.97,17.99,17.65,17.97,230900,0
+AVDL.US,D,20150522,000000,17.94,18.25,17.58,17.72,203400,0
+AVDL.US,D,20150526,000000,17.56,17.62,17.2,17.48,183602,0
+AVDL.US,D,20150527,000000,17.55,18.34,17.39,18.23,456400,0
+AVDL.US,D,20150528,000000,18.18,19.25,18.05,18.68,860491,0
+AVDL.US,D,20150529,000000,18.53,18.77,18.07,18.35,260100,0
+AVDL.US,D,20150601,000000,18,19.49,18,19.41,520158,0
+AVDL.US,D,20150602,000000,19.01,20,19.01,19.55,479977,0
+AVDL.US,D,20150603,000000,19.55,20.69,19.16,20.35,351100,0
+AVDL.US,D,20150604,000000,20.33,20.43,19.7,19.99,400200,0
+AVDL.US,D,20150605,000000,19.82,20.08,19.61,19.97,185300,0
+AVDL.US,D,20150608,000000,19.95,19.97,19.46,19.56,122700,0
+AVDL.US,D,20150609,000000,19.95,20.33,19.48,19.78,393155,0
+AVDL.US,D,20150610,000000,19.7,20.4,19.7,20.08,224974,0
+AVDL.US,D,20150611,000000,20.08,20.54,19.78,20.03,441653,0
+AVDL.US,D,20150612,000000,20.15,20.29,19.9,20.09,215500,0
+AVDL.US,D,20150615,000000,20.09,20.32,19.8,20,73400,0
+AVDL.US,D,20150616,000000,20.11,20.45,19.65,19.85,147900,0
+AVDL.US,D,20150617,000000,19.83,19.91,19.36,19.39,130600,0
+AVDL.US,D,20150618,000000,19.14,19.8,19.11,19.5,238300,0
+AVDL.US,D,20150619,000000,19.57,21.24,19.4,21.08,350500,0
+AVDL.US,D,20150622,000000,21.15,22.41,21.15,22.32,362600,0
+AVDL.US,D,20150623,000000,22.4,22.64,21.7,21.81,365376,0
+AVDL.US,D,20150624,000000,21.72,22.75,21.4,21.68,276100,0
+AVDL.US,D,20150625,000000,21.67,21.9,21.22,21.67,161900,0
+AVDL.US,D,20150626,000000,21.61,21.9,20.37,21.23,183600,0
+AVDL.US,D,20150629,000000,21.31,21.48,20.76,20.8,110700,0
+AVDL.US,D,20150630,000000,20.87,21.65,20.6,21.19,224547,0
+AVDL.US,D,20150701,000000,21.32,21.98,20.81,20.85,266000,0
+AVDL.US,D,20150702,000000,20.99,21.11,20.58,20.64,84900,0
+AVDL.US,D,20150706,000000,20.56,21.18,20.56,20.94,217100,0
+AVDL.US,D,20150707,000000,21.01,21.15,20.53,20.95,208400,0
+AVDL.US,D,20150708,000000,20.98,21.04,20.33,20.46,139900,0
+AVDL.US,D,20150709,000000,20.58,21.39,20.55,21.04,208800,0
+AVDL.US,D,20150710,000000,21.38,22.1,20.88,21.76,258600,0
+AVDL.US,D,20150713,000000,21.85,22.9,21.83,22.3,470900,0
+AVDL.US,D,20150714,000000,22.27,22.8,22.27,22.53,235803,0
+AVDL.US,D,20150715,000000,22.63,23.2,22.53,22.9,201722,0
+AVDL.US,D,20150716,000000,22.93,23.47,22.83,23.39,335100,0
+AVDL.US,D,20150717,000000,23.49,24.45,23.28,24.22,292400,0
+AVDL.US,D,20150720,000000,24.2,24.4,23.24,23.7,156000,0
+AVDL.US,D,20150721,000000,23.79,24.98,23.68,24.64,365000,0
+AVDL.US,D,20150722,000000,24.38,25.49,24.25,25.31,474600,0
+AVDL.US,D,20150723,000000,25.74,26.09,25.2,25.4,388500,0
+AVDL.US,D,20150724,000000,25.4,25.43,23.61,23.74,277900,0
+AVDL.US,D,20150727,000000,23.43,24.56,22.69,24.56,277200,0
+AVDL.US,D,20150728,000000,24.74,26.08,24.45,25.69,336100,0
+AVDL.US,D,20150729,000000,25.52,25.97,22.52,23,678400,0
+AVDL.US,D,20150730,000000,22.67,24.24,21.85,23.88,580700,0
+AVDL.US,D,20150731,000000,23.82,24.2,23.69,23.92,242700,0
+AVDL.US,D,20150803,000000,24,24.76,23.218,23.3,259498,0
+AVDL.US,D,20150804,000000,23.4,23.77,22.6,23.05,231400,0
+AVDL.US,D,20150805,000000,22.95,23.28,21.79,21.97,300800,0
+AVDL.US,D,20150806,000000,22,22.49,21,21.22,354952,0
+AVDL.US,D,20150807,000000,21.2,21.75,20.51,20.79,295000,0
+AVDL.US,D,20150810,000000,21.33,23.14,21.18,21.46,312700,0
+AVDL.US,D,20150811,000000,21.07,21.39,20.8,20.83,273483,0
+AVDL.US,D,20150812,000000,20.79,21.91,20.32,21.82,190900,0
+AVDL.US,D,20150813,000000,21.75,22.53,21.5,21.81,143700,0
+AVDL.US,D,20150814,000000,21.7,21.94,20.96,21.56,165100,0
+AVDL.US,D,20150817,000000,21.42,22.01,20.79,21.51,317500,0
+AVDL.US,D,20150818,000000,21.56,21.89,21.2,21.27,122000,0
+AVDL.US,D,20150819,000000,21.21,22.58,20.8,22.13,238200,0
+AVDL.US,D,20150820,000000,22.27,22.44,20.88,21.02,270000,0
+AVDL.US,D,20150821,000000,20.57,21.72,20.05,21.11,235500,0
+AVDL.US,D,20150824,000000,19.75,20.75,14.61,20.03,400704,0
+AVDL.US,D,20150825,000000,20.79,22.26,20.23,21.7,463600,0
+AVDL.US,D,20150826,000000,22.01,22.06,20.48,21.69,246300,0
+AVDL.US,D,20150827,000000,21.77,22.98,21.4,22.49,310300,0
+AVDL.US,D,20150828,000000,22.5,22.5,21.5,22.03,149900,0
+AVDL.US,D,20150831,000000,21.9,22.65,21.16,22.15,141700,0
+AVDL.US,D,20150901,000000,21.61,22.03,20.96,21.96,211500,0
+AVDL.US,D,20150902,000000,22.3,23.05,21.87,22.87,288100,0
+AVDL.US,D,20150903,000000,22.98,22.98,22,22.3,207100,0
+AVDL.US,D,20150904,000000,22.21,22.77,22.1,22.26,184600,0
+AVDL.US,D,20150908,000000,22.5,22.85,22.05,22.82,259100,0
+AVDL.US,D,20150909,000000,22.6,23.78,22.15,23.04,323500,0
+AVDL.US,D,20150910,000000,23.07,23.53,22.92,23.3,142097,0
+AVDL.US,D,20150911,000000,23.21,23.53,22.67,23.52,138800,0
+AVDL.US,D,20150914,000000,23.53,24,23.26,23.8,94200,0
+AVDL.US,D,20150915,000000,23.94,24.48,23.6,24,111400,0
+AVDL.US,D,20150916,000000,24.17,24.48,22.96,23.79,196200,0
+AVDL.US,D,20150917,000000,23.58,24.56,22.81,24.03,309370,0
+AVDL.US,D,20150918,000000,23.82,24.2,23.19,23.51,196500,0
+AVDL.US,D,20150921,000000,24.32,24.95,20.77,21.06,452100,0
+AVDL.US,D,20150922,000000,20.89,21.44,19.52,20.28,433100,0
+AVDL.US,D,20150923,000000,20.35,20.98,19.92,20.45,221201,0
+AVDL.US,D,20150924,000000,20.23,20.35,18.07,19.84,401628,0
+AVDL.US,D,20150925,000000,20.27,20.27,18.19,18.5,250800,0
+AVDL.US,D,20150928,000000,18.44,18.44,14.96,15.81,962342,0
+AVDL.US,D,20150929,000000,16.07,16.37,14.96,15.37,466700,0
+AVDL.US,D,20150930,000000,15.73,16.61,15.73,16.31,415300,0
+AVDL.US,D,20151001,000000,16.26,17.27,16.1,17.06,621500,0
+AVDL.US,D,20151002,000000,16.61,17.49,16.61,17.09,422800,0
+AVDL.US,D,20151005,000000,17.35,18,16.9,17.32,589105,0
+AVDL.US,D,20151006,000000,17.01,17.97,17,17.73,605200,0
+AVDL.US,D,20151007,000000,17.59,18.91,17.13,18.34,257425,0
+AVDL.US,D,20151008,000000,18.4,18.56,17.61,18.01,183200,0
+AVDL.US,D,20151009,000000,18.08,18.87,17.89,18.38,135900,0
+AVDL.US,D,20151012,000000,19,19,17.69,18.07,140478,0
+AVDL.US,D,20151013,000000,18.06,18.83,17.94,18.02,158300,0
+AVDL.US,D,20151014,000000,18.16,18.96,18.02,18.45,176500,0
+AVDL.US,D,20151015,000000,18.27,19.09,18.27,18.95,229500,0
+AVDL.US,D,20151016,000000,19.05,19.48,18.64,19.27,242800,0
+AVDL.US,D,20151019,000000,19.04,19.78,18.63,19.21,80318,0
+AVDL.US,D,20151020,000000,19.11,19.16,18.41,18.5,154700,0
+AVDL.US,D,20151021,000000,18.71,18.71,16.07,17.12,616200,0
+AVDL.US,D,20151022,000000,17.1,17.72,16.25,17.59,229600,0
+AVDL.US,D,20151023,000000,18.1,18.44,16.67,16.77,253400,0
+AVDL.US,D,20151026,000000,16.7,18.08,15.47,16.05,335100,0
+AVDL.US,D,20151027,000000,16.21,16.36,15.28,15.97,379100,0
+AVDL.US,D,20151028,000000,16.1,16.51,15.23,16,432900,0
+AVDL.US,D,20151029,000000,15.99,16.31,15.7,16.03,313900,0
+AVDL.US,D,20151030,000000,16.07,16.71,15.71,16.38,346900,0
+AVDL.US,D,20151102,000000,16.31,17.35,16.31,16.97,183560,0
+AVDL.US,D,20151103,000000,16.98,17.2,16.58,17.02,92100,0
+AVDL.US,D,20151104,000000,17.08,17.24,16.04,16.26,174529,0
+AVDL.US,D,20151105,000000,16.26,16.26,15.59,15.87,151800,0
+AVDL.US,D,20151106,000000,15.87,16.14,15.56,16.13,116400,0
+AVDL.US,D,20151109,000000,16,16.5,15.28,15.3,311788,0
+AVDL.US,D,20151110,000000,15.55,15.55,14.46,14.66,479100,0
+AVDL.US,D,20151111,000000,14.66,15.13,13.63,15.01,736500,0
+AVDL.US,D,20151112,000000,13.52,15.03,13.52,14.69,545900,0
+AVDL.US,D,20151113,000000,14.69,14.81,14.02,14.19,473300,0
+AVDL.US,D,20151116,000000,14.3,14.98,13.92,14.85,207200,0
+AVDL.US,D,20151117,000000,14.84,14.9,13.64,13.97,422000,0
+AVDL.US,D,20151118,000000,14.14,14.69,13.48,14.37,221700,0
+AVDL.US,D,20151119,000000,14.47,14.68,13.62,13.95,329100,0
+AVDL.US,D,20151120,000000,13.94,14,13.59,13.74,219200,0
+AVDL.US,D,20151123,000000,14.18,14.6,13.67,14.09,310500,0
+AVDL.US,D,20151124,000000,13.95,14.17,13.77,14.14,106900,0
+AVDL.US,D,20151125,000000,13.9,14.29,13.89,14.22,128000,0
+AVDL.US,D,20151127,000000,14.38,14.59,14.21,14.43,81300,0
+AVDL.US,D,20151130,000000,14.5,14.6,13.92,14.37,188500,0
+AVDL.US,D,20151201,000000,14.25,15.15,14.05,14.97,365761,0
+AVDL.US,D,20151202,000000,15.11,15.4,14.69,14.98,296642,0
+AVDL.US,D,20151203,000000,14.87,15.21,14.29,14.62,412230,0
+AVDL.US,D,20151204,000000,14.76,14.96,14.29,14.92,185900,0
+AVDL.US,D,20151207,000000,14.85,14.85,14.11,14.27,126800,0
+AVDL.US,D,20151208,000000,14.5,14.51,14.07,14.33,132689,0
+AVDL.US,D,20151209,000000,14.35,14.9,14.11,14.73,189800,0
+AVDL.US,D,20151210,000000,14.64,15,14.15,14.28,157700,0
+AVDL.US,D,20151211,000000,14.22,14.32,13.65,13.7,140600,0
+AVDL.US,D,20151214,000000,13.9,13.9,13.11,13.48,144867,0
+AVDL.US,D,20151215,000000,13.46,14.25,13.12,14.11,215900,0
+AVDL.US,D,20151216,000000,14.28,14.3,13.66,13.96,259200,0
+AVDL.US,D,20151217,000000,14.11,14.12,13.26,13.29,95400,0
+AVDL.US,D,20151218,000000,13.26,14,13.16,13.6,186600,0
+AVDL.US,D,20151221,000000,13.56,13.95,13.33,13.76,89700,0
+AVDL.US,D,20151222,000000,13.85,14.49,13.51,14.37,133012,0
+AVDL.US,D,20151223,000000,14.54,15.54,14.46,15.1,244100,0
+AVDL.US,D,20151224,000000,15.11,15.22,14.56,14.85,126864,0
+AVDL.US,D,20151228,000000,14.81,14.82,14.15,14.61,225938,0
+AVDL.US,D,20151229,000000,14.75,14.87,14.33,14.67,130524,0
+AVDL.US,D,20151230,000000,14.64,14.75,14.44,14.49,45667,0
+AVDL.US,D,20151231,000000,14.34,14.34,11.57,12.21,1773900,0
+AVDL.US,D,20160104,000000,12.25,13.05,12.1089,12.92,389013,0
+AVDL.US,D,20160105,000000,12.7,13.47,12.58,12.77,268614,0
+AVDL.US,D,20160106,000000,12.6,12.96,12.45,12.51,211045,0
+AVDL.US,D,20160107,000000,12.4,12.59,11.87,12.01,205130,0
+AVDL.US,D,20160108,000000,11.65,11.7,9.75,10.22,2688744,0
+AVDL.US,D,20160111,000000,10.32,10.73,9.72,9.86,608411,0
+AVDL.US,D,20160112,000000,9.95,10.32,9.75,10.13,223580,0
+AVDL.US,D,20160113,000000,10.12,10.35,9.72,9.76,350515,0
+AVDL.US,D,20160114,000000,9.92,10.63,9.6117,10.33,846788,0
+AVDL.US,D,20160115,000000,9.96,10.28,9.68,10.04,146340,0
+AVDL.US,D,20160119,000000,10.23,10.23,9.78,9.86,268300,0
+AVDL.US,D,20160120,000000,9.71,10.56,9.615,10.3,196364,0
+AVDL.US,D,20160121,000000,10.33,10.49,10.14,10.25,180823,0
+AVDL.US,D,20160122,000000,10.38,10.7837,9.83,10.41,130810,0
+AVDL.US,D,20160125,000000,10.79,10.79,10.03,10.115,136794,0
+AVDL.US,D,20160126,000000,10.05,10.47,9.9,10.43,127117,0
+AVDL.US,D,20160127,000000,10.22,10.45,9.73,9.84,82237,0
+AVDL.US,D,20160128,000000,9.89,9.94,9.45,9.77,152507,0
+AVDL.US,D,20160129,000000,9.75,10.33,9.75,10.16,125078,0
+AVDL.US,D,20160201,000000,10.12,10.37,9.68,10.21,125949,0
+AVDL.US,D,20160202,000000,10.42,10.5,9.6101,9.79,182046,0
+AVDL.US,D,20160203,000000,9.83,9.86,9.08,9.51,133915,0
+AVDL.US,D,20160204,000000,9.36,9.86,9.35,9.51,48948,0
+AVDL.US,D,20160205,000000,9.41,9.5,9.08,9.35,97797,0
+AVDL.US,D,20160208,000000,9.19,9.35,8.86,9.19,146912,0
+AVDL.US,D,20160209,000000,8.89,9.45,8.89,9.25,250967,0
+AVDL.US,D,20160210,000000,9.4,9.68,9.12,9.41,208792,0
+AVDL.US,D,20160211,000000,9.25,9.34,8.67,9.21,150385,0
+AVDL.US,D,20160212,000000,9.16,9.39,8.9,9.05,251687,0
+AVDL.US,D,20160216,000000,9.61,9.85,9.2,9.36,223168,0
+AVDL.US,D,20160217,000000,9.45,9.7,9.18,9.4,334817,0
+AVDL.US,D,20160218,000000,9.46,10.2,9.26,9.96,217523,0
+AVDL.US,D,20160219,000000,9.94,9.94,9.26,9.65,142245,0
+AVDL.US,D,20160222,000000,9.73,9.8494,9.51,9.65,86870,0
+AVDL.US,D,20160223,000000,9.56,9.72,9.18,9.25,139662,0
+AVDL.US,D,20160224,000000,9.09,9.29,8.87,9.1,165129,0
+AVDL.US,D,20160225,000000,9.1,9.26,9.06,9.19,137425,0
+AVDL.US,D,20160226,000000,9.24,9.45,8.98,9.07,153287,0
+AVDL.US,D,20160229,000000,9.03,9.22,8.7,8.73,118336,0
+AVDL.US,D,20160301,000000,8.92,8.92,7.56,7.85,804248,0
+AVDL.US,D,20160302,000000,8,8.88,8,8.6,407669,0
+AVDL.US,D,20160303,000000,8.74,8.77,8.05,8.23,298488,0
+AVDL.US,D,20160304,000000,8.18,8.94,8.18,8.68,305392,0
+AVDL.US,D,20160307,000000,8.8,8.85,8.57,8.67,149926,0
+AVDL.US,D,20160308,000000,8.75,8.75,8.1,8.23,241730,0
+AVDL.US,D,20160309,000000,8.19,8.31,7.87,8.05,158960,0
+AVDL.US,D,20160310,000000,9,9,8.21,8.69,558267,0
+AVDL.US,D,20160311,000000,8.81,9.58,8.73,9.44,419360,0
+AVDL.US,D,20160314,000000,9.54,10.665,9.54,10.24,521609,0
+AVDL.US,D,20160315,000000,10.25,10.78,9.83,10.21,644920,0
+AVDL.US,D,20160316,000000,10.23,10.98,10.23,10.4,585941,0
+AVDL.US,D,20160317,000000,10.76,11.24,10.49,11.09,506748,0
+AVDL.US,D,20160318,000000,11.3,11.3,10.635,10.82,626423,0
+AVDL.US,D,20160321,000000,10.64,11.44,10.5,11.19,281493,0
+AVDL.US,D,20160322,000000,11.08,11.46,10.79,11.19,554689,0
+AVDL.US,D,20160323,000000,11.4,11.68,10.9,10.92,394797,0
+AVDL.US,D,20160324,000000,10.74,11.23,10.25,10.74,450840,0
+AVDL.US,D,20160328,000000,10.72,10.82,10.47,10.6,197021,0
+AVDL.US,D,20160329,000000,10.59,10.87,10.25,10.7,433382,0
+AVDL.US,D,20160330,000000,10.59,11.31,10.59,10.82,282434,0
+AVDL.US,D,20160331,000000,11.1,11.25,10.52,11.04,460757,0
+AVDL.US,D,20160401,000000,10.97,11.15,10.71,10.97,143938,0
+AVDL.US,D,20160404,000000,11,11.62,10.89,11.13,170055,0
+AVDL.US,D,20160405,000000,10.94,11.22,10.67,11,252083,0
+AVDL.US,D,20160406,000000,11.12,12.23,11.01,12.17,323695,0
+AVDL.US,D,20160407,000000,12.13,12.22,11.61,11.76,163449,0
+AVDL.US,D,20160408,000000,11.94,12.11,11.49,11.85,182909,0
+AVDL.US,D,20160411,000000,11.87,11.98,11.14,11.26,227337,0
+AVDL.US,D,20160412,000000,11.19,11.55,11.06,11.46,124233,0
+AVDL.US,D,20160413,000000,11.43,11.68,11.28,11.58,261784,0
+AVDL.US,D,20160414,000000,11.68,11.68,11.31,11.35,151926,0
+AVDL.US,D,20160415,000000,11.29,11.44,11.15,11.29,301016,0
+AVDL.US,D,20160418,000000,11.19,11.89,11.14,11.85,140953,0
+AVDL.US,D,20160419,000000,11.88,11.88,11.15,11.52,233130,0
+AVDL.US,D,20160420,000000,11.64,11.9,11.41,11.63,133869,0
+AVDL.US,D,20160421,000000,11.69,11.88,11.35,11.71,172245,0
+AVDL.US,D,20160422,000000,11.75,11.99,11.5,11.6,156345,0
+AVDL.US,D,20160425,000000,11.7,12.34,11.7,12.13,185551,0
+AVDL.US,D,20160426,000000,12.11,12.4,11.88,12.17,208973,0
+AVDL.US,D,20160427,000000,12.11,12.3,11.89,12.09,122578,0
+AVDL.US,D,20160428,000000,12.16,12.33,11.91,11.96,187122,0
+AVDL.US,D,20160429,000000,11.86,12.1366,11.34,11.46,214924,0
+AVDL.US,D,20160502,000000,11.59,12.5,11.34,12.32,286610,0
+AVDL.US,D,20160503,000000,12.3,12.3,11.865,12.01,259737,0
+AVDL.US,D,20160504,000000,11.69,12.1452,11.69,11.88,202657,0
+AVDL.US,D,20160505,000000,11.99,11.99,11.3,11.37,222267,0
+AVDL.US,D,20160506,000000,11.14,11.24,10.64,10.86,207918,0
+AVDL.US,D,20160509,000000,10.46,10.74,9.75,10.14,376739,0
+AVDL.US,D,20160510,000000,10.15,10.414,9.31,9.42,307145,0
+AVDL.US,D,20160511,000000,9.42,9.558,9.08,9.16,337525,0
+AVDL.US,D,20160512,000000,9.11,9.125,8.61,8.83,348217,0
+AVDL.US,D,20160513,000000,8.89,9.6799,8.89,9.32,346230,0
+AVDL.US,D,20160516,000000,9.25,9.5099,9.17,9.3,156804,0
+AVDL.US,D,20160517,000000,9.59,10.09,9.44,9.89,636673,0
+AVDL.US,D,20160518,000000,9.76,10.05,9.6,9.67,251896,0
+AVDL.US,D,20160519,000000,9.58,9.95,9.24,9.45,204307,0
+AVDL.US,D,20160520,000000,9.42,9.9,9.42,9.83,337064,0
+AVDL.US,D,20160523,000000,9.85,10.24,9.79,9.95,470967,0
+AVDL.US,D,20160524,000000,10.01,10.41,9.89,10.25,338596,0
+AVDL.US,D,20160525,000000,10.28,10.77,10.26,10.58,186351,0
+AVDL.US,D,20160526,000000,10.47,10.878,10.42,10.69,267548,0
+AVDL.US,D,20160527,000000,10.63,10.84,10.53,10.56,93769,0
+AVDL.US,D,20160531,000000,10.57,10.84,10.53,10.64,64651,0
+AVDL.US,D,20160601,000000,10.55,10.92,10.55,10.77,164799,0
+AVDL.US,D,20160602,000000,10.81,10.94,10.61,10.78,114460,0
+AVDL.US,D,20160603,000000,10.76,10.76,10.36,10.48,117566,0
+AVDL.US,D,20160606,000000,10.49,10.82,10.2,10.65,138430,0
+AVDL.US,D,20160607,000000,10.64,10.79,10.415,10.72,170869,0
+AVDL.US,D,20160608,000000,10.67,10.87,10.42,10.75,186790,0
+AVDL.US,D,20160609,000000,10.78,10.95,10.34,10.37,112966,0
+AVDL.US,D,20160610,000000,10.3,10.39,9.81,9.88,176515,0
+AVDL.US,D,20160613,000000,9.8,9.99,9.63,9.88,214688,0
+AVDL.US,D,20160614,000000,9.62,9.99,9.58,9.79,136855,0
+AVDL.US,D,20160615,000000,9.89,10.07,9.71,9.79,106173,0
+AVDL.US,D,20160616,000000,9.63,9.74,9.36,9.7,113653,0
+AVDL.US,D,20160617,000000,9.6,9.77,9.35,9.41,169155,0
+AVDL.US,D,20160620,000000,9.7,9.7,9.39,9.5,221306,0
+AVDL.US,D,20160621,000000,9.55,9.56,9.36,9.5,230552,0
+AVDL.US,D,20160622,000000,9.47,9.73,9.38,9.65,148331,0
+AVDL.US,D,20160623,000000,9.78,10.09,9.74,10,167073,0
+AVDL.US,D,20160624,000000,9.5,9.79,9.4,9.45,71297,0
+AVDL.US,D,20160627,000000,9.29,9.59,9.07,9.44,477831,0
+AVDL.US,D,20160628,000000,9.5,10.32,9.5,10.23,136385,0
+AVDL.US,D,20160629,000000,10.28,10.9,10.25,10.79,221011,0
+AVDL.US,D,20160630,000000,10.8,11.49,10.52,10.71,106721,0
+AVDL.US,D,20160701,000000,10.75,11.16,10.7,11.02,156896,0
+AVDL.US,D,20160705,000000,10.91,11.16,10.725,11.01,268003,0
+AVDL.US,D,20160706,000000,10.94,11.35,10.91,11.29,269099,0
+AVDL.US,D,20160707,000000,11.32,11.5,11.01,11.14,159208,0
+AVDL.US,D,20160708,000000,11.27,11.5,10.955,11.36,237199,0
+AVDL.US,D,20160711,000000,11.5,11.78,11.37,11.63,186956,0
+AVDL.US,D,20160712,000000,11.65,12.44,11.61,12.09,207268,0
+AVDL.US,D,20160713,000000,12.1,12.17,11.74,11.96,232185,0
+AVDL.US,D,20160714,000000,12.1,12.66,12.01,12.4,228481,0
+AVDL.US,D,20160715,000000,12.36,12.71,12.355,12.43,121725,0
+AVDL.US,D,20160718,000000,12.52,12.8,12.3621,12.47,129602,0
+AVDL.US,D,20160719,000000,12.33,12.9,12.2,12.48,285830,0
+AVDL.US,D,20160720,000000,12.58,13.04,12.32,12.77,205744,0
+AVDL.US,D,20160721,000000,12.83,13.08,12.46,12.56,143238,0
+AVDL.US,D,20160722,000000,12.64,12.9,12.48,12.49,192756,0
+AVDL.US,D,20160725,000000,12.54,12.83,12.41,12.58,121387,0
+AVDL.US,D,20160726,000000,12.54,12.88,12.4,12.71,93929,0
+AVDL.US,D,20160727,000000,12.75,12.85,12.34,12.79,101184,0
+AVDL.US,D,20160728,000000,12.83,12.92,12.38,12.56,110085,0
+AVDL.US,D,20160729,000000,12.49,12.6,12.34,12.51,131351,0
+AVDL.US,D,20160801,000000,12.63,13.05,12.58,12.64,118316,0
+AVDL.US,D,20160802,000000,12.6,12.685,12.41,12.46,77254,0
+AVDL.US,D,20160803,000000,12.42,12.57,12.32,12.42,52575,0
+AVDL.US,D,20160804,000000,12.5,12.6,12.15,12.46,137114,0
+AVDL.US,D,20160805,000000,12.57,12.875,12.22,12.33,139093,0
+AVDL.US,D,20160808,000000,11.85,13.095,11.53,12.99,176473,0
+AVDL.US,D,20160809,000000,13.07,13.61,12.95,13.59,222748,0
+AVDL.US,D,20160810,000000,13.65,13.65,12.8,12.83,181879,0
+AVDL.US,D,20160811,000000,12.91,13.06,12.75,13,113191,0
+AVDL.US,D,20160812,000000,13.13,13.6004,13.0301,13.27,72956,0
+AVDL.US,D,20160815,000000,13.25,13.25,12.85,13.24,56014,0
+AVDL.US,D,20160816,000000,13.24,13.43,12.94,13.41,84744,0
+AVDL.US,D,20160817,000000,13.41,13.8,13.01,13.76,120590,0
+AVDL.US,D,20160818,000000,13.82,14.33,13.74,14.14,167479,0
+AVDL.US,D,20160819,000000,14.12,14.51,14.06,14.47,199130,0
+AVDL.US,D,20160822,000000,14.47,14.87,13.93,14.48,280534,0
+AVDL.US,D,20160823,000000,14.74,15.03,14.68,14.89,276526,0
+AVDL.US,D,20160824,000000,14.85,15.4499,13.57,13.85,231564,0
+AVDL.US,D,20160825,000000,14.03,14.71,13.43,13.66,139471,0
+AVDL.US,D,20160826,000000,13.64,14.1034,13.52,13.77,157781,0
+AVDL.US,D,20160829,000000,13.91,13.97,13.49,13.92,103735,0
+AVDL.US,D,20160830,000000,14.2,14.3485,13.83,13.86,90354,0
+AVDL.US,D,20160831,000000,14.04,14.04,13.36,13.37,102001,0
+AVDL.US,D,20160901,000000,13.24,13.95,13,13.87,108014,0
+AVDL.US,D,20160902,000000,14.04,14.3797,13.89,14.12,98607,0
+AVDL.US,D,20160906,000000,14.05,14.275,13.91,14.07,71335,0
+AVDL.US,D,20160907,000000,14.17,14.69,14.0988,14.61,142753,0
+AVDL.US,D,20160908,000000,14.67,14.7,14.3,14.52,227814,0
+AVDL.US,D,20160909,000000,14.3,14.38,13.45,13.47,133808,0
+AVDL.US,D,20160912,000000,12.93,13.5,12.85,13.48,231628,0
+AVDL.US,D,20160913,000000,13.19,13.65,12.9301,13.58,100947,0
+AVDL.US,D,20160914,000000,13.47,13.86,13.47,13.64,131672,0
+AVDL.US,D,20160915,000000,13.6,14.02,13.54,13.73,80787,0
+AVDL.US,D,20160916,000000,13.42,13.78,13.1,13.55,71485,0
+AVDL.US,D,20160919,000000,13.7,13.91,13.5001,13.8,62335,0
+AVDL.US,D,20160920,000000,13.91,14.15,13.81,13.92,149188,0
+AVDL.US,D,20160921,000000,13.96,14.11,13.27,13.64,154223,0
+AVDL.US,D,20160922,000000,13.79,13.94,13.53,13.71,80426,0
+AVDL.US,D,20160923,000000,13.72,13.89,13.64,13.74,175156,0
+AVDL.US,D,20160926,000000,13.53,13.84,13.35,13.36,65582,0
+AVDL.US,D,20160927,000000,13.45,13.56,12.8901,13,268741,0
+AVDL.US,D,20160928,000000,13.02,13.86,12.76,12.79,103241,0
+AVDL.US,D,20160929,000000,12.61,12.8175,11.98,12.07,224568,0
+AVDL.US,D,20160930,000000,12.11,12.49,11.97,12.4,115781,0
+AVDL.US,D,20161003,000000,12.3,12.47,12.05,12.33,117995,0
+AVDL.US,D,20161004,000000,12.1,13.1,12.1,12.99,104113,0
+AVDL.US,D,20161005,000000,13,13.24,12.73,12.86,58364,0
+AVDL.US,D,20161006,000000,13,13.16,12.38,12.59,63758,0
+AVDL.US,D,20161007,000000,12.64,12.79,12.45,12.63,42693,0
+AVDL.US,D,20161010,000000,12.65,13.25,12.65,13.14,29362,0
+AVDL.US,D,20161011,000000,13.15,13.209,12.8365,13,53709,0
+AVDL.US,D,20161012,000000,12.94,13.08,12.4,12.58,60445,0
+AVDL.US,D,20161013,000000,12.3,12.82,12.23,12.6,60503,0
+AVDL.US,D,20161014,000000,12.65,12.87,12.58,12.65,82439,0
+AVDL.US,D,20161017,000000,12.6,12.6699,12.19,12.27,86103,0
+AVDL.US,D,20161018,000000,12.51,12.58,12.28,12.39,65369,0
+AVDL.US,D,20161019,000000,12.4,12.41,12.04,12.15,59950,0
+AVDL.US,D,20161020,000000,12.22,12.76,12.07,12.3,70125,0
+AVDL.US,D,20161021,000000,12.22,12.34,11.75,12.22,96572,0
+AVDL.US,D,20161024,000000,12.21,12.28,11.82,12,62658,0
+AVDL.US,D,20161025,000000,12.05,12.13,11.55,11.58,49304,0
+AVDL.US,D,20161026,000000,11.5,11.615,11.05,11.11,76885,0
+AVDL.US,D,20161027,000000,11.23,11.23,10.63,10.91,215194,0
+AVDL.US,D,20161028,000000,10.72,11.0924,10.66,10.91,70777,0
+AVDL.US,D,20161031,000000,11,11.51,10.76,10.8,57865,0
+AVDL.US,D,20161101,000000,10.77,10.99,10.73,10.95,62772,0
+AVDL.US,D,20161102,000000,10.93,11,10.36,10.43,108304,0
+AVDL.US,D,20161103,000000,10.45,10.57,9.31,9.6,249898,0
+AVDL.US,D,20161104,000000,9.54,9.84,9.201,9.52,194754,0
+AVDL.US,D,20161107,000000,9.88,11,9.34,9.4,228753,0
+AVDL.US,D,20161108,000000,9.64,9.78,9.16,9.26,223038,0
+AVDL.US,D,20161109,000000,9.44,10.32,9.44,10.15,356805,0
+AVDL.US,D,20161110,000000,10.79,11.34,10.25,11,248283,0
+AVDL.US,D,20161111,000000,11.03,11.176,10.59,10.81,182011,0
+AVDL.US,D,20161114,000000,10.78,11,10.5,10.79,112232,0
+AVDL.US,D,20161115,000000,10.67,10.6928,9.201,10.51,100086,0
+AVDL.US,D,20161116,000000,10.52,10.74,10.12,10.5,91136,0
+AVDL.US,D,20161117,000000,10.56,10.87,10.28,10.77,86892,0
+AVDL.US,D,20161118,000000,10.53,10.72,10.35,10.48,115685,0
+AVDL.US,D,20161121,000000,10.41,10.79,10.41,10.77,57257,0
+AVDL.US,D,20161122,000000,10.72,10.94,10.4,10.47,97501,0
+AVDL.US,D,20161123,000000,10.61,10.75,10.1,10.6,86146,0
+AVDL.US,D,20161125,000000,10.73,10.98,10.6001,10.9,23953,0
+AVDL.US,D,20161128,000000,10.93,10.93,10.56,10.63,60303,0
+AVDL.US,D,20161129,000000,10.75,10.99,10.67,10.8,76975,0
+AVDL.US,D,20161130,000000,10.78,10.99,10.62,10.62,97063,0
+AVDL.US,D,20161201,000000,10.84,10.97,10.63,10.76,93365,0
+AVDL.US,D,20161202,000000,10.73,11.03,10.73,10.99,145556,0
+AVDL.US,D,20161205,000000,11.01,11.22,10.53,10.57,165692,0
+AVDL.US,D,20161206,000000,10.51,10.7,10.3,10.47,149620,0
+AVDL.US,D,20161207,000000,10.25,10.75,10.2163,10.32,57642,0
+AVDL.US,D,20161208,000000,10.32,10.73,10.0001,10.7,47827,0
+AVDL.US,D,20161209,000000,10.81,11,10.3701,10.68,59216,0
+AVDL.US,D,20161212,000000,10.34,10.68,10.34,10.56,67768,0
+AVDL.US,D,20161213,000000,10.46,10.81,10.34,10.4,52076,0
+AVDL.US,D,20161214,000000,10.33,10.725,10.16,10.39,84857,0
+AVDL.US,D,20161215,000000,10.28,10.74,10.28,10.35,74516,0
+AVDL.US,D,20161216,000000,10.59,10.59,10.17,10.21,129625,0
+AVDL.US,D,20161219,000000,10.46,10.55,10.01,10.1,97087,0
+AVDL.US,D,20161220,000000,10.1,10.33,10.045,10.2,65406,0
+AVDL.US,D,20161221,000000,10.05,10.405,9.9,10.26,106087,0
+AVDL.US,D,20161222,000000,10.31,10.31,9.81,9.94,72652,0
+AVDL.US,D,20161223,000000,9.85,10.38,9.85,10.21,53863,0
+AVDL.US,D,20161227,000000,10.2,10.33,9.88,10,125302,0
+AVDL.US,D,20161228,000000,10.18,10.18,9.7801,9.82,145521,0
+AVDL.US,D,20161229,000000,9.75,10.28,9.73,10.06,114933,0
+AVDL.US,D,20161230,000000,10.06,10.45,10,10.39,115349,0
+AVDL.US,D,20170103,000000,8.97,11.24,8.97,10.95,35800,0
+AVDL.US,D,20170104,000000,10.71,11.15,10.5,11,98702,0
+AVDL.US,D,20170105,000000,11.14,11.59,10.605,11.57,101398,0
+AVDL.US,D,20170106,000000,11.01,11.35,10.76,10.8,154593,0
+AVDL.US,D,20170109,000000,10.81,11.345,10.695,10.78,66832,0
+AVDL.US,D,20170110,000000,10.78,10.83,10.25,10.32,63633,0
+AVDL.US,D,20170111,000000,10.21,10.21,9.81,10.03,171007,0
+AVDL.US,D,20170112,000000,9.64,10.11,9.64,10.03,102687,0
+AVDL.US,D,20170113,000000,9.88,10.1675,9.76,10.01,145235,0
+AVDL.US,D,20170117,000000,9.97,9.97,9.15,9.68,148175,0
+AVDL.US,D,20170118,000000,9.64,10.15,9.47,9.87,98365,0
+AVDL.US,D,20170119,000000,9.86,9.96,9.7,9.91,69065,0
+AVDL.US,D,20170120,000000,9.93,10.5799,9.93,10.31,85354,0
+AVDL.US,D,20170123,000000,10.26,10.27,9.75,10.08,62042,0
+AVDL.US,D,20170124,000000,10.02,10.22,9.8,9.99,50636,0
+AVDL.US,D,20170125,000000,10.11,10.26,10.02,10.06,24092,0
+AVDL.US,D,20170126,000000,10.05,10.25,9.7,9.89,51308,0
+AVDL.US,D,20170127,000000,9.87,10.03,9.7346,9.84,36584,0
+AVDL.US,D,20170130,000000,9.7,9.895,9.041,9.15,146937,0
+AVDL.US,D,20170131,000000,9.05,9.48,9.04,9.29,98387,0
+AVDL.US,D,20170201,000000,9.3,9.58,9.09,9.55,94488,0
+AVDL.US,D,20170202,000000,9.46,10.14,9.1,10.01,241997,0
+AVDL.US,D,20170203,000000,10,10,9.66,9.9,63018,0
+AVDL.US,D,20170206,000000,9.87,9.97,9.7,9.88,39290,0
+AVDL.US,D,20170207,000000,10,10.19,9.55,9.9,79503,0
+AVDL.US,D,20170208,000000,9.81,9.85,9.53,9.67,59540,0
+AVDL.US,D,20170209,000000,9.66,9.76,9.525,9.65,62114,0
+AVDL.US,D,20170210,000000,9.73,9.86,9.57,9.69,36568,0
+AVDL.US,D,20170213,000000,9.79,9.79,9.33,9.5,111137,0
+AVDL.US,D,20170214,000000,9.42,9.9,9.3,9.72,75048,0
+AVDL.US,D,20170215,000000,9.79,9.9295,9.56,9.88,132440,0
+AVDL.US,D,20170216,000000,9.66,9.88,9.66,9.85,107775,0
+AVDL.US,D,20170217,000000,9.78,9.97,9.65,9.78,52090,0
+AVDL.US,D,20170221,000000,9.8,9.8373,9.56,9.59,67613,0
+AVDL.US,D,20170222,000000,9.96,10.33,9.63,10.21,187205,0
+AVDL.US,D,20170223,000000,10.31,11.14,10.102,10.76,308980,0
+AVDL.US,D,20170224,000000,10.5,10.81,10.13,10.27,166128,0
+AVDL.US,D,20170227,000000,10.29,10.87,10.29,10.75,140086,0
+AVDL.US,D,20170228,000000,10.68,11.11,10.55,10.67,50530,0
+AVDL.US,D,20170301,000000,10.71,11.06,10.38,10.41,133817,0
+AVDL.US,D,20170302,000000,10.34,10.75,10.34,10.68,76390,0
+AVDL.US,D,20170303,000000,10.68,10.83,9.97,10.06,97833,0
+AVDL.US,D,20170306,000000,10.04,11.06,9.941,10.2,462869,0
+AVDL.US,D,20170307,000000,12.3,12.3,9.51,9.84,485234,0
+AVDL.US,D,20170308,000000,9.65,10.71,9.53,10.47,134690,0
+AVDL.US,D,20170309,000000,10.45,10.45,10.0361,10.15,67498,0
+AVDL.US,D,20170310,000000,10.25,10.389,10.007,10.26,64708,0
+AVDL.US,D,20170313,000000,10.0561,10.59,10.0561,10.54,42871,0
+AVDL.US,D,20170314,000000,10.6,10.6,10.19,10.26,45169,0
+AVDL.US,D,20170315,000000,10.49,10.49,10.07,10.11,68547,0
+AVDL.US,D,20170316,000000,10.11,10.25,10,10.12,47903,0
+AVDL.US,D,20170317,000000,10.1,10.1,9.5,9.56,164682,0
+AVDL.US,D,20170320,000000,9.62,9.7999,9.46,9.73,92422,0
+AVDL.US,D,20170321,000000,9.81,9.97,9.15,9.51,127421,0
+AVDL.US,D,20170322,000000,9.34,9.5,9.16,9.26,75357,0
+AVDL.US,D,20170323,000000,9.32,9.47,9.1,9.29,67080,0
+AVDL.US,D,20170324,000000,9.27,9.37,9.05,9.21,77551,0
+AVDL.US,D,20170327,000000,9.03,9.32,9.03,9.18,84193,0
+AVDL.US,D,20170328,000000,9.23,9.41,9.02,9.3,151261,0
+AVDL.US,D,20170329,000000,9.37,9.98,9.37,9.73,55383,0
+AVDL.US,D,20170330,000000,9.73,9.77,9.5,9.55,31728,0
+AVDL.US,D,20170331,000000,9.55,9.88,9.55,9.68,29712,0
+AVDL.US,D,20170403,000000,9.62,9.8,9.47,9.7,71219,0
+AVDL.US,D,20170404,000000,9.65,9.86,9.48,9.58,60392,0
+AVDL.US,D,20170405,000000,9.53,10,9.53,9.76,144613,0
+AVDL.US,D,20170406,000000,9.74,10.08,9.61,9.77,86539,0
+AVDL.US,D,20170407,000000,9.69,10.15,9.69,10.06,60246,0
+AVDL.US,D,20170410,000000,9.94,10.3665,9.92,10.04,39375,0
+AVDL.US,D,20170411,000000,9.95,10.01,9.6501,9.75,60316,0
+AVDL.US,D,20170412,000000,9.52,9.71,9.38,9.58,169120,0
+AVDL.US,D,20170413,000000,9.61,9.73,9.37,9.57,274304,0
+AVDL.US,D,20170417,000000,9.51,9.75,9.2,9.45,473088,0
+AVDL.US,D,20170418,000000,9.38,9.61,9.14,9.48,327978,0
+AVDL.US,D,20170419,000000,9.46,9.6,9.27,9.35,433922,0
+AVDL.US,D,20170420,000000,9.43,9.5,9.19,9.28,395361,0
+AVDL.US,D,20170421,000000,9.2,9.44,9.2,9.32,237189,0
+AVDL.US,D,20170424,000000,9.36,9.5,9.3,9.43,456185,0
+AVDL.US,D,20170425,000000,9.49,9.54,9.09,9.47,448761,0
+AVDL.US,D,20170426,000000,9.4,9.95,9.4,9.83,253531,0
+AVDL.US,D,20170427,000000,9.83,9.94,9.685,9.82,283026,0
+AVDL.US,D,20170428,000000,9.84,9.95,9.42,9.49,230420,0
+AVDL.US,D,20170501,000000,9.55,9.75,9.33,9.44,272316,0
+AVDL.US,D,20170502,000000,9.41,9.53,9.1101,9.29,179250,0
+AVDL.US,D,20170503,000000,9.31,9.49,8.99,9.08,108668,0
+AVDL.US,D,20170504,000000,9.01,9.32,8.95,9.2,201450,0
+AVDL.US,D,20170505,000000,9.22,9.25,9.11,9.19,84319,0
+AVDL.US,D,20170508,000000,9.07,9.13,8.761,9.1,177945,0
+AVDL.US,D,20170509,000000,10.25,10.36,9.54,9.72,386554,0
+AVDL.US,D,20170510,000000,9.51,10.025,8.75,9.88,551911,0
+AVDL.US,D,20170511,000000,9.86,10.15,9.77,9.99,221829,0
+AVDL.US,D,20170512,000000,10.04,10.26,10,10.2,220651,0
+AVDL.US,D,20170515,000000,10.18,10.35,9.97,10.14,154556,0
+AVDL.US,D,20170516,000000,10.18,10.22,9.95,10.02,83296,0
+AVDL.US,D,20170517,000000,10.01,10.05,9.7557,9.91,98459,0
+AVDL.US,D,20170518,000000,9.84,10.06,9.7,10.01,87036,0
+AVDL.US,D,20170519,000000,10.01,10.07,9.7,9.82,72272,0
+AVDL.US,D,20170522,000000,9.82,10.04,9.6,9.7,76124,0
+AVDL.US,D,20170523,000000,9.87,9.96,9.664,9.73,157426,0
+AVDL.US,D,20170524,000000,9.76,10.15,9.76,9.94,127152,0
+AVDL.US,D,20170525,000000,10.06,10.11,9.84,9.9,178351,0
+AVDL.US,D,20170526,000000,9.92,10.13,9.79,9.84,121980,0
+AVDL.US,D,20170530,000000,9.81,9.99,9.75,9.77,110009,0
+AVDL.US,D,20170531,000000,9.85,10,9.69,9.87,130332,0
+AVDL.US,D,20170601,000000,9.81,10.31,9.73,10.08,363793,0
+AVDL.US,D,20170602,000000,10.11,10.67,10.11,10.38,528704,0
+AVDL.US,D,20170605,000000,10.4,10.9,10.21,10.74,224655,0
+AVDL.US,D,20170606,000000,10.77,11.23,10.64,11.2,326350,0
+AVDL.US,D,20170607,000000,11.18,11.72,11.1,11.13,206492,0
+AVDL.US,D,20170608,000000,11.11,11.45,11.03,11.09,152294,0
+AVDL.US,D,20170609,000000,11.14,11.23,10.95,10.97,144005,0
+AVDL.US,D,20170612,000000,10.97,11.14,10.59,10.64,158427,0
+AVDL.US,D,20170613,000000,10.75,10.75,10.565,10.59,177197,0
+AVDL.US,D,20170614,000000,10.63,10.775,10.49,10.63,137221,0
+AVDL.US,D,20170615,000000,10.63,10.71,10.36,10.48,141375,0
+AVDL.US,D,20170616,000000,10.48,10.63,10.3966,10.62,170264,0
+AVDL.US,D,20170619,000000,10.66,10.9,10.41,10.8,128521,0
+AVDL.US,D,20170620,000000,10.77,10.85,10.47,10.49,202372,0
+AVDL.US,D,20170621,000000,10.5,11.21,10.5,10.98,230693,0
+AVDL.US,D,20170622,000000,11.11,11.35,10.69,10.69,392748,0
+AVDL.US,D,20170623,000000,10.69,10.98,10.5101,10.69,517938,0
+AVDL.US,D,20170626,000000,10.74,10.98,10.7,10.75,290146,0
+AVDL.US,D,20170627,000000,10.69,10.91,10.5,10.51,224186,0
+AVDL.US,D,20170628,000000,10.59,10.805,10.52,10.72,206311,0
+AVDL.US,D,20170629,000000,10.67,10.9,10.45,10.86,205825,0
+AVDL.US,D,20170630,000000,10.86,11.07,10.64,11.03,174259,0
+AVDL.US,D,20170703,000000,10.99,11.18,10.91,11.09,85323,0
+AVDL.US,D,20170705,000000,11.06,11.06,10.73,10.89,204711,0
+AVDL.US,D,20170706,000000,10.82,10.86,10.65,10.8,60515,0
+AVDL.US,D,20170707,000000,10.76,10.88,10.635,10.83,69110,0
+AVDL.US,D,20170710,000000,10.85,10.91,10.645,10.84,48267,0
+AVDL.US,D,20170711,000000,10.78,10.96,10.73,10.84,56589,0
+AVDL.US,D,20170712,000000,10.82,10.97,10.66,10.72,71774,0
+AVDL.US,D,20170713,000000,10.68,10.78,10.44,10.66,60800,0
+AVDL.US,D,20170714,000000,10.57,10.785,10.51,10.55,41662,0
+AVDL.US,D,20170717,000000,10.62,10.68,10.27,10.37,62390,0
+AVDL.US,D,20170718,000000,10.39,10.55,10,10.27,80803,0
+AVDL.US,D,20170719,000000,10.21,10.51,10.05,10.41,214892,0
+AVDL.US,D,20170720,000000,10.35,10.62,10.27,10.4,62186,0
+AVDL.US,D,20170721,000000,10.43,10.52,10.2,10.36,77922,0
+AVDL.US,D,20170724,000000,10.3,10.41,10.18,10.27,66651,0
+AVDL.US,D,20170725,000000,10.2,10.27,9.7876,10.11,134322,0
+AVDL.US,D,20170726,000000,10.245,10.29,9.81,9.89,106762,0
+AVDL.US,D,20170727,000000,9.88,10.05,9.7,9.88,92796,0
+AVDL.US,D,20170728,000000,9.8,9.99,9.5,9.62,138059,0
+AVDL.US,D,20170731,000000,9.52,9.69,9.1,9.28,221061,0
+AVDL.US,D,20170801,000000,9.36,9.45,9.1,9.36,132934,0
+AVDL.US,D,20170802,000000,9.38,9.6,9.17,9.28,122190,0
+AVDL.US,D,20170803,000000,9.32,9.39,9.17,9.3,76299,0
+AVDL.US,D,20170804,000000,9.28,9.46,9.12,9.26,62856,0
+AVDL.US,D,20170807,000000,9.2,9.48,9.16,9.23,104856,0
+AVDL.US,D,20170808,000000,9.2,9.58,8.79,8.81,610560,0
+AVDL.US,D,20170809,000000,8.73,8.87,8.14,8.46,286224,0
+AVDL.US,D,20170810,000000,8.46,8.8,8.32,8.35,102634,0
+AVDL.US,D,20170811,000000,8.39,8.88,8.3,8.62,171393,0
+AVDL.US,D,20170814,000000,8.59,8.92,8.59,8.77,97840,0
+AVDL.US,D,20170815,000000,8.88,9,8.64,8.77,85662,0
+AVDL.US,D,20170816,000000,8.83,9,8.79,8.81,34350,0
+AVDL.US,D,20170817,000000,8.8,8.95,8.58,8.66,45746,0
+AVDL.US,D,20170818,000000,8.65,9.19,8.65,8.78,108986,0
+AVDL.US,D,20170821,000000,8.84,8.98,8.75,8.88,111089,0
+AVDL.US,D,20170822,000000,8.94,9.27,8.9,8.96,74698,0
+AVDL.US,D,20170823,000000,8.9,9.21,8.9,9.04,113726,0
+AVDL.US,D,20170824,000000,9.12,9.4899,9.12,9.28,60784,0
+AVDL.US,D,20170825,000000,9.29,9.44,9.05,9.16,42463,0
+AVDL.US,D,20170828,000000,9.16,9.4,9.01,9.12,88439,0
+AVDL.US,D,20170829,000000,9.13,9.24,9,9.2,78380,0
+AVDL.US,D,20170830,000000,9.19,9.25,9.06,9.14,61694,0
+AVDL.US,D,20170831,000000,9.14,9.34,9.045,9.2,43127,0
+AVDL.US,D,20170901,000000,9.16,9.26,9.05,9.13,57257,0
+AVDL.US,D,20170905,000000,9.08,9.08,8.75,8.98,121039,0
+AVDL.US,D,20170906,000000,9.22,9.33,8.35,8.45,311691,0
+AVDL.US,D,20170907,000000,8.54,9.05,8.53,8.96,206409,0
+AVDL.US,D,20170908,000000,9.04,9.25,8.91,8.98,195997,0
+AVDL.US,D,20170911,000000,9.08,9.23,8.9,9.04,135127,0
+AVDL.US,D,20170912,000000,8.94,9.96,8.94,9.16,284957,0
+AVDL.US,D,20170913,000000,9.22,9.38,9.07,9.19,133970,0
+AVDL.US,D,20170914,000000,9.23,9.39,9.06,9.23,131328,0
+AVDL.US,D,20170915,000000,9.71,9.72,9.26,9.42,217119,0
+AVDL.US,D,20170918,000000,9.55,9.55,9.1,9.22,136123,0
+AVDL.US,D,20170919,000000,9.28,9.33,9.2,9.28,124325,0
+AVDL.US,D,20170920,000000,9.255,9.41,9.12,9.2,136499,0
+AVDL.US,D,20170921,000000,9.16,9.96,9.16,9.6,267294,0
+AVDL.US,D,20170922,000000,9.6,10.01,9.6,9.61,199950,0
+AVDL.US,D,20170925,000000,9.6,9.96,9.33,9.45,451821,0
+AVDL.US,D,20170926,000000,9.68,9.8696,9.51,9.64,157861,0
+AVDL.US,D,20170927,000000,9.63,10,9.63,9.79,211821,0
+AVDL.US,D,20170928,000000,9.85,10.36,9.75,10.13,331591,0
+AVDL.US,D,20170929,000000,10.1,10.66,10.1,10.5,296373,0
+AVDL.US,D,20171002,000000,10.5,10.89,10.46,10.73,418100,0
+AVDL.US,D,20171003,000000,10.79,10.84,10.6,10.75,234919,0
+AVDL.US,D,20171004,000000,10.8,11.39,10.8,11.25,257757,0
+AVDL.US,D,20171005,000000,11.32,11.53,11.03,11.15,203638,0
+AVDL.US,D,20171006,000000,11.08,11.28,11.05,11.1,256513,0
+AVDL.US,D,20171009,000000,11.15,11.16,10.59,10.59,379099,0
+AVDL.US,D,20171010,000000,10.59,10.8,10.47,10.68,254152,0
+AVDL.US,D,20171011,000000,10.63,10.87,10.55,10.64,227084,0
+AVDL.US,D,20171012,000000,10.65,10.725,10.42,10.44,227808,0
+AVDL.US,D,20171013,000000,10.57,10.6,10.21,10.28,163253,0
+AVDL.US,D,20171016,000000,10.25,10.32,10.04,10.23,184555,0
+AVDL.US,D,20171017,000000,10.17,10.31,10.055,10.16,95078,0
+AVDL.US,D,20171018,000000,10.13,10.3,10.08,10.11,130029,0
+AVDL.US,D,20171019,000000,10.07,10.22,10.04,10.17,90288,0
+AVDL.US,D,20171020,000000,10.2,10.485,10.16,10.23,363327,0
+AVDL.US,D,20171023,000000,10.21,10.28,9.92,9.95,97906,0
+AVDL.US,D,20171024,000000,9.93,9.99,9.64,9.66,142377,0
+AVDL.US,D,20171025,000000,9.57,9.83,9.45,9.5,97890,0
+AVDL.US,D,20171026,000000,9.5,9.74,9.31,9.46,122611,0
+AVDL.US,D,20171027,000000,9.52,9.67,9.37,9.45,163696,0
+AVDL.US,D,20171030,000000,9.4,9.74,9.34,9.47,176448,0
+AVDL.US,D,20171031,000000,9.53,9.65,9.35,9.5,185430,0
+AVDL.US,D,20171101,000000,9.53,9.59,9.36,9.5,170883,0
+AVDL.US,D,20171102,000000,9.56,9.7,9.37,9.49,437607,0
+AVDL.US,D,20171103,000000,9.49,10,9.436,9.91,179823,0
+AVDL.US,D,20171106,000000,9.93,9.93,9.52,9.66,162239,0
+AVDL.US,D,20171107,000000,9.67,9.81,9.53,9.55,223244,0
+AVDL.US,D,20171108,000000,9.68,9.6899,9.23,9.34,739561,0
+AVDL.US,D,20171109,000000,9.47,9.47,8.74,9.01,285091,0
+AVDL.US,D,20171110,000000,9,9.39,9,9.19,331958,0
+AVDL.US,D,20171113,000000,9.24,9.32,8.96,9.23,142938,0
+AVDL.US,D,20171114,000000,9.25,9.4,9.11,9.18,777102,0
+AVDL.US,D,20171115,000000,9.14,9.37,9.04,9.17,157774,0
+AVDL.US,D,20171116,000000,9.15,9.289,9.06,9.1,181116,0
+AVDL.US,D,20171117,000000,9.12,9.28,9.035,9.22,118180,0
+AVDL.US,D,20171120,000000,9.17,9.52,9.16,9.42,162942,0
+AVDL.US,D,20171121,000000,9.37,9.59,9.15,9.2,180812,0
+AVDL.US,D,20171122,000000,9.16,9.35,9.07,9.09,101415,0
+AVDL.US,D,20171124,000000,9.17,9.41,9.11,9.41,65117,0
+AVDL.US,D,20171127,000000,9.35,9.6999,9.1701,9.39,221301,0
+AVDL.US,D,20171128,000000,9.45,9.6,9.345,9.49,231091,0
+AVDL.US,D,20171129,000000,9.45,9.5768,9.31,9.4,109239,0
+AVDL.US,D,20171130,000000,9.47,9.47,9.04,9.05,478781,0
+AVDL.US,D,20171201,000000,9.1,9.1,8.65,8.85,938350,0
+AVDL.US,D,20171204,000000,8.96,8.96,8.45,8.67,359874,0
+AVDL.US,D,20171205,000000,8.71,8.88,8,8.0761,539533,0
+AVDL.US,D,20171206,000000,8.13,8.34,7.5201,8.25,2265604,0
+AVDL.US,D,20171207,000000,8.22,8.9,8.1564,8.88,349281,0
+AVDL.US,D,20171208,000000,8.89,9.17,8.77,8.93,456338,0
+AVDL.US,D,20171211,000000,8.92,9.06,8.8,8.95,215315,0
+AVDL.US,D,20171212,000000,9.11,9.24,8.85,8.86,323371,0
+AVDL.US,D,20171213,000000,8.84,8.95,8.71,8.74,77890,0
+AVDL.US,D,20171214,000000,8.79,8.8,8.33,8.4,216431,0
+AVDL.US,D,20171215,000000,8.42,8.77,8.4,8.68,315657,0
+AVDL.US,D,20171218,000000,8.7,8.71,8.5,8.51,124701,0
+AVDL.US,D,20171219,000000,8.5,8.62,8.26,8.315,160741,0
+AVDL.US,D,20171220,000000,8.5,8.76,8.2,8.37,298813,0
+AVDL.US,D,20171221,000000,8.47,8.55,8.02,8.05,229565,0
+AVDL.US,D,20171222,000000,8.01,8.13,7.93,8.03,255049,0
+AVDL.US,D,20171226,000000,7.98,8.19,7.85,8.12,234610,0
+AVDL.US,D,20171227,000000,8.06,8.3,8.06,8.22,138301,0
+AVDL.US,D,20171228,000000,8.11,8.28,8.07,8.17,122292,0
+AVDL.US,D,20171229,000000,8.21,8.35,8.06,8.2,367092,0
+AVDL.US,D,20180102,000000,8.42,9.13,8.37,8.8,201921,0
+AVDL.US,D,20180103,000000,9.59,9.59,9.021,9.07,268891,0
+AVDL.US,D,20180104,000000,9.14,9.17,8.77,8.84,106691,0
+AVDL.US,D,20180105,000000,9.08,9.08,8.8,9,118518,0
+AVDL.US,D,20180108,000000,8.96,9.02,8.49,9.02,188290,0
+AVDL.US,D,20180109,000000,8.95,9.199,8.82,9.1,101366,0
+AVDL.US,D,20180110,000000,9.36,9.43,8.935,9.29,403184,0
+AVDL.US,D,20180111,000000,9.28,9.81,9.27,9.78,203760,0
+AVDL.US,D,20180112,000000,9.8,10.59,9.75,10.51,631800,0
+AVDL.US,D,20180116,000000,10.58,11.14,10.45,10.61,551619,0
+AVDL.US,D,20180117,000000,10.73,10.78,10.15,10.19,435073,0
+AVDL.US,D,20180118,000000,10.18,10.89,9.921,10.69,179780,0
+AVDL.US,D,20180119,000000,10.73,11.03,10.511,10.99,120526,0
+AVDL.US,D,20180122,000000,11.05,11.29,10.96,11.22,376810,0
+AVDL.US,D,20180123,000000,11.25,11.75,11.23,11.7,336804,0
+AVDL.US,D,20180124,000000,11.72,11.75,11.31,11.51,171658,0
+AVDL.US,D,20180125,000000,11.53,11.93,11.5001,11.7,137929,0
+AVDL.US,D,20180126,000000,11.76,11.76,11.3338,11.59,220465,0
+AVDL.US,D,20180129,000000,11.59,11.8,11.45,11.62,142605,0
+AVDL.US,D,20180130,000000,11.54,11.78,10.98,11,278843,0
+AVDL.US,D,20180131,000000,11,11.108,10.58,10.6,193531,0
+AVDL.US,D,20180201,000000,10.6,10.6,10.11,10.18,154498,0
+AVDL.US,D,20180202,000000,10.15,10.15,9.915,9.92,155055,0
+AVDL.US,D,20180205,000000,9.76,9.95,9.52,9.6,493941,0
+AVDL.US,D,20180206,000000,9.46,9.63,9.35,9.47,190862,0
+AVDL.US,D,20180207,000000,9.45,9.87,9.37,9.78,365643,0
+AVDL.US,D,20180208,000000,9.87,9.87,9.4,9.47,241774,0
+AVDL.US,D,20180209,000000,9.6,9.6,9.01,9.23,297168,0
+AVDL.US,D,20180212,000000,9.41,9.98,8.89,8.98,244608,0
+AVDL.US,D,20180213,000000,8.93,9.2169,8.6569,8.97,171540,0
+AVDL.US,D,20180214,000000,8.01,8.1,7.69,7.69,4342284,0
+AVDL.US,D,20180215,000000,7.95,7.98,7.655,7.97,727725,0
+AVDL.US,D,20180216,000000,8,8.14,7.59,7.74,634434,0
+AVDL.US,D,20180220,000000,7.79,7.96,7.67,7.71,432648,0
+AVDL.US,D,20180221,000000,7.78,8,7.72,7.79,189759,0
+AVDL.US,D,20180222,000000,7.83,8.06,7.76,7.86,255045,0
+AVDL.US,D,20180223,000000,7.86,8.04,7.795,7.93,222560,0
+AVDL.US,D,20180226,000000,8.005,8.49,7.86,8.34,1162242,0
+AVDL.US,D,20180227,000000,8.4,8.45,8.01,8.29,1167198,0
+AVDL.US,D,20180228,000000,8.29,8.42,8.18,8.31,1473663,0
+AVDL.US,D,20180301,000000,8.42,8.55,8.1149,8.3,445481,0
+AVDL.US,D,20180302,000000,8.31,8.5,8.23,8.4,414153,0
+AVDL.US,D,20180305,000000,8.47,8.47,7.93,7.97,405524,0
+AVDL.US,D,20180306,000000,8.03,8.165,7.86,8.07,238415,0
+AVDL.US,D,20180307,000000,8.01,8.27,7.92,8.19,328402,0
+AVDL.US,D,20180308,000000,8.12,8.22,6.92,7.35,1770471,0
+AVDL.US,D,20180309,000000,7.02,7.4687,7.01,7.29,970787,0
+AVDL.US,D,20180312,000000,7.35,7.505,7.06,7.45,561808,0
+AVDL.US,D,20180313,000000,7.45,7.49,7.01,7.16,698881,0
+AVDL.US,D,20180314,000000,7.2,7.25,6.9,7.16,645108,0
+AVDL.US,D,20180315,000000,7.18,7.18,6.76,6.9,456341,0
+AVDL.US,D,20180316,000000,6.87,7.18,6.7601,7.12,360623,0
+AVDL.US,D,20180319,000000,7.12,7.19,6.96,6.99,497861,0
+AVDL.US,D,20180320,000000,6.98,7.06,6.8,6.95,467713,0
+AVDL.US,D,20180321,000000,6.95,7.18,6.761,7.06,367843,0
+AVDL.US,D,20180322,000000,6.98,7.2997,6.91,7.15,288716,0
+AVDL.US,D,20180323,000000,7.19,7.23,6.9,6.91,276246,0
+AVDL.US,D,20180326,000000,6.96,7.135,6.85,6.95,317664,0
+AVDL.US,D,20180327,000000,6.93,7.07,6.71,6.76,544493,0
+AVDL.US,D,20180328,000000,6.84,7.25,6.8,7.08,426657,0
+AVDL.US,D,20180329,000000,7.13,7.46,7,7.29,400276,0
+AVDL.US,D,20180402,000000,7.29,7.445,7.1,7.17,761975,0
+AVDL.US,D,20180403,000000,7.21,7.55,7.12,7.44,411585,0
+AVDL.US,D,20180404,000000,7.29,7.5878,7.29,7.47,355817,0
+AVDL.US,D,20180405,000000,7.46,7.6299,7.3,7.4,435612,0
+AVDL.US,D,20180406,000000,7.31,7.55,7.3,7.38,374004,0
+AVDL.US,D,20180409,000000,7.49,7.61,7.33,7.47,331917,0
+AVDL.US,D,20180410,000000,7.47,7.94,7.47,7.78,745775,0
+AVDL.US,D,20180411,000000,7.71,7.8299,7.56,7.71,396241,0
+AVDL.US,D,20180412,000000,7.75,7.81,7.43,7.47,249606,0
+AVDL.US,D,20180413,000000,7.46,7.46,7.26,7.27,170419,0
+AVDL.US,D,20180416,000000,7.27,7.3744,7.13,7.15,170819,0
+AVDL.US,D,20180417,000000,7.15,7.62,7.07,7.45,368960,0
+AVDL.US,D,20180418,000000,7.41,7.49,7.27,7.28,157087,0
+AVDL.US,D,20180419,000000,7.29,7.55,7.14,7.16,83618,0
+AVDL.US,D,20180420,000000,7.12,7.1758,7.03,7.12,113325,0
+AVDL.US,D,20180423,000000,7.01,7.34,6.86,7.01,149211,0
+AVDL.US,D,20180424,000000,6.98,7.18,6.98,7.15,283490,0
+AVDL.US,D,20180425,000000,7.2,7.21,7.06,7.08,77910,0
+AVDL.US,D,20180426,000000,7.1,7.17,7.05,7.07,188979,0
+AVDL.US,D,20180427,000000,7.1,7.24,6.85,6.91,616892,0
+AVDL.US,D,20180430,000000,6.9,6.96,6.58,6.63,649978,0
+AVDL.US,D,20180501,000000,6.63,6.93,6.54,6.57,410906,0
+AVDL.US,D,20180502,000000,6.56,6.88,6.17,6.75,1150795,0
+AVDL.US,D,20180503,000000,6.67,6.88,6.59,6.83,280391,0
+AVDL.US,D,20180504,000000,6.79,7.05,6.76,6.77,445813,0
+AVDL.US,D,20180507,000000,6.77,6.95,6.6,6.73,469353,0
+AVDL.US,D,20180508,000000,6.73,6.8716,6.57,6.6,203717,0
+AVDL.US,D,20180509,000000,6.65,6.74,6.48,6.52,654592,0
+AVDL.US,D,20180510,000000,6.54,7.05,6.5,6.65,1207313,0
+AVDL.US,D,20180511,000000,6.68,6.9082,6.54,6.86,827703,0
+AVDL.US,D,20180514,000000,6.9,7.17,6.8716,7.02,527455,0
+AVDL.US,D,20180515,000000,6.95,7.13,6.91,7,411504,0
+AVDL.US,D,20180516,000000,7,7.2,6.88,6.9,440545,0
+AVDL.US,D,20180517,000000,6.92,7.11,6.83,6.98,613514,0
+AVDL.US,D,20180518,000000,6.98,7.09,6.91,6.98,210607,0
+AVDL.US,D,20180521,000000,6.99,7.09,6.77,6.82,653660,0
+AVDL.US,D,20180522,000000,6.82,6.95,6.63,6.7,550064,0
+AVDL.US,D,20180523,000000,6.64,6.85,6.48,6.5,576970,0
+AVDL.US,D,20180524,000000,6.48,6.6963,6.34,6.47,241366,0
+AVDL.US,D,20180525,000000,6.5,6.84,6.44,6.75,239720,0
+AVDL.US,D,20180529,000000,6.76,6.88,6.39,6.46,634426,0
+AVDL.US,D,20180530,000000,6.53,6.78,6.52,6.69,273392,0
+AVDL.US,D,20180531,000000,6.7,7.12,6.59,6.98,347900,0
+AVDL.US,D,20180601,000000,7.02,7.38,7,7.32,334594,0
+AVDL.US,D,20180604,000000,7.35,7.699,7.35,7.35,324852,0
+AVDL.US,D,20180605,000000,7.33,7.4339,7.31,7.41,165442,0
+AVDL.US,D,20180606,000000,7.37,7.6132,7.12,7.37,224955,0
+AVDL.US,D,20180607,000000,7.35,7.43,7.11,7.19,202431,0
+AVDL.US,D,20180608,000000,7.2,7.74,7.16,7.66,778162,0
+AVDL.US,D,20180611,000000,7.66,7.83,7.35,7.36,470367,0
+AVDL.US,D,20180612,000000,7.42,7.7,7.18,7.2,326436,0
+AVDL.US,D,20180613,000000,7.25,7.71,7.2,7.67,361787,0
+AVDL.US,D,20180614,000000,7.64,7.76,7.31,7.75,226006,0
+AVDL.US,D,20180615,000000,7.75,7.97,7.59,7.64,199640,0
+AVDL.US,D,20180618,000000,7.61,7.61,7.44,7.46,183219,0
+AVDL.US,D,20180619,000000,7.46,7.502,7.27,7.43,137184,0
+AVDL.US,D,20180620,000000,7.39,7.57,7.38,7.54,122626,0
+AVDL.US,D,20180621,000000,7.53,7.57,6.64,6.71,721877,0
+AVDL.US,D,20180622,000000,6.67,6.69,6.08,6.27,918748,0
+AVDL.US,D,20180625,000000,6.29,6.3385,5.6,5.89,712128,0
+AVDL.US,D,20180626,000000,6,6.21,5.7,6.16,1808524,0
+AVDL.US,D,20180627,000000,6.2,6.42,6.0397,6.34,460985,0
+AVDL.US,D,20180628,000000,6.47,6.61,5.99,6.03,277355,0
+AVDL.US,D,20180629,000000,6.08,6.2603,5.96,6.13,288988,0
+AVDL.US,D,20180702,000000,6.15,6.2422,6.02,6.21,237811,0
+AVDL.US,D,20180703,000000,6.18,6.18,6.05,6.14,115874,0
+AVDL.US,D,20180705,000000,6.14,6.2511,6,6.24,156417,0
+AVDL.US,D,20180706,000000,6.21,6.32,6.16,6.23,152515,0
+AVDL.US,D,20180709,000000,6.25,6.34,6.15,6.22,122864,0
+AVDL.US,D,20180710,000000,6.23,6.64,6.22,6.59,431280,0
+AVDL.US,D,20180711,000000,6.59,7.16,6.52,7.14,799397,0
+AVDL.US,D,20180712,000000,7.15,7.22,6.96,7.12,734001,0
+AVDL.US,D,20180713,000000,7.12,7.27,7.08,7.11,159889,0
+AVDL.US,D,20180716,000000,7.09,7.1,6.611,6.87,219505,0
+AVDL.US,D,20180717,000000,6.87,7.03,6.69,6.96,119520,0
+AVDL.US,D,20180718,000000,6.98,6.98,6.71,6.94,82279,0
+AVDL.US,D,20180719,000000,6.95,7.0213,6.87,6.95,119144,0
+AVDL.US,D,20180720,000000,6.95,6.99,6.7,6.82,113684,0
+AVDL.US,D,20180723,000000,6.81,6.94,6.73,6.74,129506,0
+AVDL.US,D,20180724,000000,6.81,6.81,6.46,6.55,173453,0
+AVDL.US,D,20180725,000000,6.55,6.59,6.32,6.35,104547,0
+AVDL.US,D,20180726,000000,6.37,6.37,6.2,6.26,87941,0
+AVDL.US,D,20180727,000000,6.28,6.28,6.13,6.28,160693,0
+AVDL.US,D,20180730,000000,6.22,6.3035,6.2,6.28,116827,0
+AVDL.US,D,20180731,000000,6.33,6.33,6.18,6.31,131843,0
+AVDL.US,D,20180801,000000,6.35,6.35,6.2,6.25,126246,0
+AVDL.US,D,20180802,000000,6.2,6.47,6.185,6.43,256866,0
+AVDL.US,D,20180803,000000,6.43,6.43,6.22,6.23,171893,0
+AVDL.US,D,20180806,000000,6.18,6.2399,5.98,6.02,210018,0
+AVDL.US,D,20180807,000000,5.7,5.85,4.664,5.2,963646,0
+AVDL.US,D,20180808,000000,5.2,5.49,4.93,5.325,336556,0
+AVDL.US,D,20180809,000000,5.29,5.29,5.035,5.1,309677,0
+AVDL.US,D,20180810,000000,5.11,5.14,4.82,4.94,353538,0
+AVDL.US,D,20180813,000000,4.94,5.09,4.85,4.97,215678,0
+AVDL.US,D,20180814,000000,5.07,5.08,4.96,5.04,249774,0
+AVDL.US,D,20180815,000000,4.99,5.01,4.82,4.89,467097,0
+AVDL.US,D,20180816,000000,4.94,4.99,4.72,4.77,430148,0
+AVDL.US,D,20180817,000000,4.75,4.8,4.53,4.7,290034,0
+AVDL.US,D,20180820,000000,4.73,4.73,4.29,4.35,326098,0
+AVDL.US,D,20180821,000000,4.34,4.51,4.25,4.46,343013,0
+AVDL.US,D,20180822,000000,4.48,4.5454,4.38,4.44,555212,0
+AVDL.US,D,20180823,000000,4.41,4.52,4.35,4.45,290977,0
+AVDL.US,D,20180824,000000,4.43,4.47,4.37,4.39,67985,0
+AVDL.US,D,20180827,000000,4.4,4.53,4.35,4.42,144352,0
+AVDL.US,D,20180828,000000,4.43,4.47,4.35,4.42,158624,0
+AVDL.US,D,20180829,000000,4.56,4.78,4.4478,4.71,279876,0
+AVDL.US,D,20180830,000000,4.71,4.93,4.65,4.9,395877,0
+AVDL.US,D,20180831,000000,4.91,5.25,4.89,5.13,392361,0
+AVDL.US,D,20180904,000000,5.16,5.16,4.92,4.96,173569,0
+AVDL.US,D,20180905,000000,4.96,5.15,4.76,4.83,155354,0
+AVDL.US,D,20180906,000000,4.83,4.865,4.67,4.82,127260,0
+AVDL.US,D,20180907,000000,4.81,5.02,4.79,5.01,119043,0
+AVDL.US,D,20180910,000000,5.03,5.101,4.88,4.92,73064,0
+AVDL.US,D,20180911,000000,4.78,5.06,4.761,5,174397,0
+AVDL.US,D,20180912,000000,5,5.12,4.73,4.78,207060,0
+AVDL.US,D,20180913,000000,4.75,4.87,4.495,4.55,171881,0
+AVDL.US,D,20180914,000000,4.6,4.66,4.35,4.42,154795,0
+AVDL.US,D,20180917,000000,4.39,4.48,4.2,4.26,222872,0
+AVDL.US,D,20180918,000000,4.28,4.399,4.18,4.29,120363,0
+AVDL.US,D,20180919,000000,4.26,4.6,4.26,4.4,85836,0
+AVDL.US,D,20180920,000000,4.42,4.56,4.42,4.5,68687,0
+AVDL.US,D,20180921,000000,4.46,4.535,4.33,4.38,135988,0
+AVDL.US,D,20180924,000000,4.41,4.48,4.25,4.28,151104,0
+AVDL.US,D,20180925,000000,4.29,4.46,4.29,4.34,110176,0
+AVDL.US,D,20180926,000000,4.35,4.4,4.07,4.1,98728,0
+AVDL.US,D,20180927,000000,4.12,4.22,3.98,4.08,128474,0
+AVDL.US,D,20180928,000000,4.25,4.5209,4.135,4.39,154338,0
+AVDL.US,D,20181001,000000,4.4,4.79,4.26,4.28,105241,0
+AVDL.US,D,20181002,000000,4.3,4.51,4.3,4.48,112794,0
+AVDL.US,D,20181003,000000,4.5,4.83,4.5,4.64,157593,0
+AVDL.US,D,20181004,000000,4.61,4.63,4.45,4.54,114389,0
+AVDL.US,D,20181005,000000,4.48,4.52,4.4,4.45,78394,0
+AVDL.US,D,20181008,000000,4.42,4.56,4.22,4.42,36208,0
+AVDL.US,D,20181009,000000,4.39,4.7,4.39,4.66,94235,0
+AVDL.US,D,20181010,000000,4.61,4.73,4.51,4.59,72718,0
+AVDL.US,D,20181011,000000,4.54,4.6907,4.53,4.56,83702,0
+AVDL.US,D,20181012,000000,4.57,4.57,4.32,4.38,101585,0
+AVDL.US,D,20181015,000000,4.42,4.42,4.16,4.21,97221,0
+AVDL.US,D,20181016,000000,4.26,4.41,4.18,4.39,106968,0
+AVDL.US,D,20181017,000000,4.41,4.41,4.15,4.17,54793,0
+AVDL.US,D,20181018,000000,4.24,4.26,4.06,4.2,79621,0
+AVDL.US,D,20181019,000000,4.24,4.24,4,4.1,78386,0
+AVDL.US,D,20181022,000000,4.13,4.13,3.99,4.05,70103,0
+AVDL.US,D,20181023,000000,3.99,4.18,3.95,4.13,68846,0
+AVDL.US,D,20181024,000000,4.1,4.21,3.96,4,84587,0
+AVDL.US,D,20181025,000000,4.05,4.24,4.01,4.13,52700,0
+AVDL.US,D,20181026,000000,4.08,4.2361,4,4.11,69130,0
+AVDL.US,D,20181029,000000,4.17,4.21,4.08,4.16,76881,0
+AVDL.US,D,20181030,000000,4.16,4.54,4,4.16,119623,0
+AVDL.US,D,20181031,000000,4.15,4.16,3.88,4.06,136642,0
+AVDL.US,D,20181101,000000,4.05,4.2,3.98,4.08,69699,0
+AVDL.US,D,20181102,000000,4.11,4.3,4.02,4.02,24631,0
+AVDL.US,D,20181105,000000,3.62,3.95,2.8,3.06,924492,0
+AVDL.US,D,20181106,000000,3.11,3.2,2.8,2.99,758147,0
+AVDL.US,D,20181107,000000,3,3.385,2.95,3.21,530176,0
+AVDL.US,D,20181108,000000,3.27,3.35,3.14,3.34,152816,0
+AVDL.US,D,20181109,000000,3.32,3.63,3.26,3.59,367112,0
+AVDL.US,D,20181112,000000,3.56,3.6,3.4,3.49,132620,0
+AVDL.US,D,20181113,000000,3.53,3.66,3.34,3.5,509173,0
+AVDL.US,D,20181114,000000,3.5,3.5,3.35,3.43,73740,0
+AVDL.US,D,20181115,000000,3.4,3.5,3.35,3.38,63763,0
+AVDL.US,D,20181116,000000,3.39,3.4,3.31,3.32,112573,0
+AVDL.US,D,20181119,000000,3.29,3.3,2.98,3.1,131834,0
+AVDL.US,D,20181120,000000,3.05,3.09,2.91,2.94,68063,0
+AVDL.US,D,20181121,000000,2.97,3.14,2.93,3.1,76912,0
+AVDL.US,D,20181123,000000,2.99,3.32,2.95,3.27,49235,0
+AVDL.US,D,20181126,000000,3.21,3.28,3.01,3.05,100130,0
+AVDL.US,D,20181127,000000,3.04,3.06,2.945,3.06,193326,0
+AVDL.US,D,20181128,000000,3.01,3.31,2.99,3.02,247926,0
+AVDL.US,D,20181129,000000,3.04,3.1354,3,3.03,114948,0
+AVDL.US,D,20181130,000000,3.05,3.14,3.025,3.06,82881,0
+AVDL.US,D,20181203,000000,3.11,3.11,3,3,106421,0
+AVDL.US,D,20181204,000000,3,3.13,2.86,2.88,101672,0
+AVDL.US,D,20181206,000000,2.8,2.84,2.67,2.67,63466,0
+AVDL.US,D,20181207,000000,2.66,2.86,2.62,2.67,59357,0
+AVDL.US,D,20181210,000000,2.65,2.65,2.5,2.6,138417,0
+AVDL.US,D,20181211,000000,2.7,2.75,2.55,2.63,140042,0
+AVDL.US,D,20181212,000000,2.63,2.7098,2.5406,2.66,162088,0
+AVDL.US,D,20181213,000000,2.68,2.74,2.6628,2.7,97108,0
+AVDL.US,D,20181214,000000,2.66,2.6834,2.405,2.45,203553,0
+AVDL.US,D,20181217,000000,2.34,2.459,2.26,2.26,194820,0
+AVDL.US,D,20181218,000000,2.3,2.42,2.12,2.26,219316,0
+AVDL.US,D,20181219,000000,2.27,2.455,2.25,2.27,236009,0
+AVDL.US,D,20181220,000000,2.24,2.31,2.02,2.2,342259,0
+AVDL.US,D,20181221,000000,2.18,2.27,2,2.01,963619,0
+AVDL.US,D,20181224,000000,1.95,2.07,1.76,1.8,234703,0
+AVDL.US,D,20181226,000000,1.8,1.8941,1.69,1.74,304733,0
+AVDL.US,D,20181227,000000,1.76,2.59,1.76,2.45,736860,0
+AVDL.US,D,20181228,000000,2.42,2.753,2.32,2.48,352224,0
+AVDL.US,D,20181231,000000,2.47,2.6,2.36,2.58,363096,0
+AVDL.US,D,20190102,000000,2.52,2.9,2.4045,2.78,106482,0
+AVDL.US,D,20190103,000000,2.87,3.15,2.87,3.06,481131,0
+AVDL.US,D,20190104,000000,3.01,3.1114,2.64,2.68,235016,0
+AVDL.US,D,20190107,000000,2.69,3.01,2.65,3.01,105640,0
+AVDL.US,D,20190108,000000,3.03,3.17,2.875,3.02,69675,0
+AVDL.US,D,20190109,000000,3.03,3.03,2.83,2.87,75230,0
+AVDL.US,D,20190110,000000,2.85,2.9975,2.735,2.93,53768,0
+AVDL.US,D,20190111,000000,2.89,3.03,2.7611,3,115189,0
+AVDL.US,D,20190114,000000,3,3,2.9,2.97,96069,0
+AVDL.US,D,20190115,000000,2.96,2.96,2.81,2.93,91814,0
+AVDL.US,D,20190116,000000,2.91,2.95,2.5574,2.57,179289,0
+AVDL.US,D,20190117,000000,2.64,2.73,2.59,2.65,56869,0
+AVDL.US,D,20190118,000000,2.68,2.68,2.44,2.55,53623,0
+AVDL.US,D,20190122,000000,2.52,2.56,2.475,2.49,18032,0
+AVDL.US,D,20190123,000000,2.56,2.59,2.37,2.48,65161,0
+AVDL.US,D,20190124,000000,2.51,2.6,2.3819,2.5,43000,0
+AVDL.US,D,20190125,000000,2.5,2.69,2.46,2.47,34073,0
+AVDL.US,D,20190128,000000,2.54,2.54,2.22,2.26,72649,0
+AVDL.US,D,20190129,000000,2.24,2.74,2.24,2.7,90888,0
+AVDL.US,D,20190130,000000,2.7,2.83,2.52,2.76,79749,0
+AVDL.US,D,20190131,000000,2.74,2.84,2.69,2.78,44460,0
+AVDL.US,D,20190201,000000,2.76,2.86,2.68,2.79,40860,0
+AVDL.US,D,20190204,000000,2.8,3.28,2.8,3.16,164322,0
+AVDL.US,D,20190205,000000,3.28,3.54,3.07,3.29,162995,0
+AVDL.US,D,20190206,000000,3.15,3.35,3.009,3.25,74886,0
+AVDL.US,D,20190207,000000,2.43,2.6982,2.32,2.53,519957,0
+AVDL.US,D,20190208,000000,2.45,2.4854,2.22,2.26,315614,0
+AVDL.US,D,20190211,000000,2.3,2.31,2.1,2.1,117429,0
+AVDL.US,D,20190212,000000,2.22,2.22,1.94,1.96,221028,0
+AVDL.US,D,20190213,000000,1.99,2.18,1.99,2.03,105893,0
+AVDL.US,D,20190214,000000,2.05,2.08,1.96,1.98,36100,0
+AVDL.US,D,20190215,000000,2.01,2.3501,2.01,2.18,153549,0
+AVDL.US,D,20190219,000000,2.18,2.25,2.16,2.19,53642,0
+AVDL.US,D,20190220,000000,2.2,2.2,2.03,2.04,43037,0
+AVDL.US,D,20190221,000000,2.05,2.0999,2,2.05,85966,0
+AVDL.US,D,20190222,000000,2.05,2.11,2,2.05,75415,0
+AVDL.US,D,20190225,000000,2.08,2.08,2.015,2.04,100978,0
+AVDL.US,D,20190226,000000,2.03,2.1178,1.91,1.94,99717,0
+AVDL.US,D,20190227,000000,1.95,1.9899,1.85,1.86,82899,0
+AVDL.US,D,20190228,000000,1.87,1.95,1.8203,1.93,124753,0
+AVDL.US,D,20190301,000000,1.92,2.07,1.89,2.05,146857,0
+AVDL.US,D,20190304,000000,2.18,2.18,1.97,2.02,124323,0
+AVDL.US,D,20190305,000000,2.01,2.04,1.94,1.99,46469,0
+AVDL.US,D,20190306,000000,1.98,1.98,1.83,1.85,99047,0
+AVDL.US,D,20190307,000000,1.85,2.03,1.8,2.03,378502,0
+AVDL.US,D,20190308,000000,2,2.03,1.92,1.99,69398,0
+AVDL.US,D,20190311,000000,2.05,2.05,1.93,1.97,38558,0
+AVDL.US,D,20190312,000000,2.07,2.14,1.97,2,127345,0
+AVDL.US,D,20190313,000000,2.08,2.08,1.96,1.98,106753,0
+AVDL.US,D,20190314,000000,1.98,2.0597,1.93,2,374447,0
+AVDL.US,D,20190315,000000,2.1,2.1,1.6165,1.67,473110,0
+AVDL.US,D,20190318,000000,1.68,1.7713,1.68,1.7,134301,0
+AVDL.US,D,20190319,000000,1.7,1.7,1.56,1.65,105690,0
+AVDL.US,D,20190320,000000,1.66,1.66,1.57,1.61,86095,0
+AVDL.US,D,20190321,000000,1.63,1.7,1.56,1.57,113159,0
+AVDL.US,D,20190322,000000,1.57,1.59,1.47,1.48,192187,0
+AVDL.US,D,20190325,000000,1.5,1.525,1.43,1.44,72505,0
+AVDL.US,D,20190326,000000,1.46,1.59,1.4573,1.49,165846,0
+AVDL.US,D,20190327,000000,1.48,1.54,1.42,1.51,193654,0
+AVDL.US,D,20190328,000000,1.55,1.55,1.44,1.47,113258,0
+AVDL.US,D,20190329,000000,1.47,1.52,1.35,1.44,246603,0
+AVDL.US,D,20190401,000000,1.44,1.47,1.38,1.42,78726,0
+AVDL.US,D,20190402,000000,1.39,1.43,1.33,1.38,193629,0
+AVDL.US,D,20190403,000000,1.38,1.43,1.35,1.38,135065,0
+AVDL.US,D,20190404,000000,1.38,1.41,1.307,1.32,179851,0
+AVDL.US,D,20190405,000000,1.3,1.39,1.17,1.24,371139,0
+AVDL.US,D,20190408,000000,1.25,1.4,1.25,1.36,175824,0
+AVDL.US,D,20190409,000000,1.36,1.43,1.2227,1.41,479405,0
+AVDL.US,D,20190410,000000,1.42,1.48,1.42,1.435,117638,0
+AVDL.US,D,20190411,000000,1.43,1.43,1.29,1.33,154530,0
+AVDL.US,D,20190412,000000,1.37,1.37,1.28,1.29,92596,0
+AVDL.US,D,20190415,000000,1.32,1.32,1.1501,1.21,148954,0
+AVDL.US,D,20190416,000000,1.25,1.28,1.22,1.24,90355,0
+AVDL.US,D,20190417,000000,1.27,1.2838,1.105,1.17,321264,0
+AVDL.US,D,20190418,000000,1.18,1.19,1.1145,1.15,126883,0
+AVDL.US,D,20190422,000000,1.15,1.23,1.0975,1.2,207970,0
+AVDL.US,D,20190423,000000,1.19,1.19,1.06,1.11,213833,0
+AVDL.US,D,20190424,000000,1.11,1.17,1.11,1.14,64891,0
+AVDL.US,D,20190425,000000,1.15,1.1674,1.05,1.09,273849,0
+AVDL.US,D,20190426,000000,1.09,1.11,1.05,1.09,262654,0
+AVDL.US,D,20190429,000000,1.12,1.16,1.03,1.12,468178,0
+AVDL.US,D,20190430,000000,1.14,1.29,1.0817,1.25,298693,0
+AVDL.US,D,20190501,000000,1.34,1.35,1.19,1.31,201123,0
+AVDL.US,D,20190502,000000,1.32,1.35,1.2107,1.22,132713,0
+AVDL.US,D,20190503,000000,1.21,1.39,1.13,1.15,620805,0
+AVDL.US,D,20190506,000000,1.14,1.27,1.14,1.27,299053,0
+AVDL.US,D,20190507,000000,1.27,1.28,1.15,1.2,134458,0
+AVDL.US,D,20190508,000000,1.2,1.31,1.11,1.2,229768,0
+AVDL.US,D,20190509,000000,1.2,1.22,1.16,1.16,64897,0
+AVDL.US,D,20190510,000000,1.17,1.21,1.09,1.21,332843,0
+AVDL.US,D,20190513,000000,1.2,1.26,1.13,1.26,259823,0
+AVDL.US,D,20190514,000000,1.26,1.42,1.18,1.31,273563,0
+AVDL.US,D,20190515,000000,1.3,1.33,1.24,1.32,88914,0
+AVDL.US,D,20190516,000000,1.33,1.34,1.26,1.26,336842,0
+AVDL.US,D,20190517,000000,1.26,1.39,1.26,1.32,191900,0
+AVDL.US,D,20190520,000000,1.3,1.39,1.3,1.34,264140,0
+AVDL.US,D,20190521,000000,1.35,1.5,1.35,1.47,437508,0
+AVDL.US,D,20190522,000000,1.49,1.7,1.4,1.49,842321,0
+AVDL.US,D,20190523,000000,1.49,1.55,1.38,1.53,213955,0
+AVDL.US,D,20190524,000000,1.5007,1.57,1.472,1.55,128100,0
+AVDL.US,D,20190528,000000,1.57,1.79,1.55,1.79,1087396,0
+AVDL.US,D,20190529,000000,1.77,1.78,1.58,1.71,423893,0
+AVDL.US,D,20190530,000000,1.71,1.75,1.6203,1.75,167831,0
+AVDL.US,D,20190531,000000,1.74,1.75,1.62,1.7,139878,0
+AVDL.US,D,20190603,000000,1.66,1.7,1.529,1.55,181231,0
+AVDL.US,D,20190604,000000,1.57,1.63,1.5377,1.57,143004,0
+AVDL.US,D,20190605,000000,1.6,1.63,1.5401,1.6,158530,0
+AVDL.US,D,20190606,000000,1.59,1.9499,1.55,1.92,394212,0
+AVDL.US,D,20190607,000000,1.95,2.32,1.95,2.3,1050719,0
+AVDL.US,D,20190610,000000,2.3,2.74,2.2,2.69,743284,0
+AVDL.US,D,20190611,000000,2.75,3.05,2.44,2.78,1142779,0
+AVDL.US,D,20190612,000000,2.59,3.091,2.49,3.04,701339,0
+AVDL.US,D,20190613,000000,3.03,3.0685,2.65,2.65,412326,0
+AVDL.US,D,20190614,000000,2.86,3.5834,2.7388,3.19,1415889,0
+AVDL.US,D,20190617,000000,3.06,3.2,2.711,2.73,741851,0
+AVDL.US,D,20190618,000000,2.76,2.98,2.69,2.89,453231,0
+AVDL.US,D,20190619,000000,2.84,3.03,2.6,2.99,535180,0
+AVDL.US,D,20190620,000000,3.05,3.05,2.7701,2.79,334308,0
+AVDL.US,D,20190621,000000,2.81,2.83,2.66,2.77,403723,0
+AVDL.US,D,20190624,000000,2.79,2.84,2.72,2.76,183616,0
+AVDL.US,D,20190625,000000,2.75,2.8,2.6214,2.74,207472,0
+AVDL.US,D,20190626,000000,2.76,2.8,2.57,2.77,175953,0
+AVDL.US,D,20190627,000000,2.8,3.04,2.73,2.81,240224,0
+AVDL.US,D,20190628,000000,2.82,2.92,2.6828,2.89,188600,0
+AVDL.US,D,20190701,000000,2.9,2.9,2.61,2.64,283777,0
+AVDL.US,D,20190702,000000,2.64,2.69,2.2938,2.38,500588,0
+AVDL.US,D,20190703,000000,2.4,2.459,2.07,2.12,545845,0
+AVDL.US,D,20190705,000000,2.09,2.28,2.02,2.22,183800,0
+AVDL.US,D,20190708,000000,2.2,2.39,2.17,2.25,147211,0
+AVDL.US,D,20190709,000000,2.25,2.49,2.22,2.39,171304,0
+AVDL.US,D,20190710,000000,2.43,2.57,2.31,2.39,281770,0
+AVDL.US,D,20190711,000000,2.37,2.42,2.09,2.25,224668,0
+AVDL.US,D,20190712,000000,2.25,2.38,2.17,2.23,201965,0
+AVDL.US,D,20190715,000000,2.24,2.45,2.18,2.19,158403,0
+AVDL.US,D,20190716,000000,2.19,2.38,2.16,2.33,207098,0
+AVDL.US,D,20190717,000000,2.33,2.33,2.25,2.26,116093,0
+AVDL.US,D,20190718,000000,2.27,2.33,2.23,2.26,97294,0
+AVDL.US,D,20190719,000000,2.23,2.36,2.23,2.31,59470,0
+AVDL.US,D,20190722,000000,2.31,2.38,2.11,2.24,128295,0
+AVDL.US,D,20190723,000000,2.23,2.33,2.101,2.22,84517,0
+AVDL.US,D,20190724,000000,2.28,2.3,2.18,2.28,106848,0
+AVDL.US,D,20190725,000000,2.26,2.36,2.05,2.32,188259,0
+AVDL.US,D,20190726,000000,2.25,2.6,2.25,2.41,240179,0
+AVDL.US,D,20190729,000000,2.43,2.56,2.36,2.47,162981,0
+AVDL.US,D,20190730,000000,2.48,2.5,2.34,2.43,179422,0
+AVDL.US,D,20190731,000000,2.4165,2.47,2.29,2.31,178191,0
+AVDL.US,D,20190801,000000,2.41,2.46,2.1691,2.24,284936,0
+AVDL.US,D,20190802,000000,2.24,2.29,2.07,2.19,217978,0
+AVDL.US,D,20190805,000000,2.18,2.18,2.08,2.11,164854,0
+AVDL.US,D,20190806,000000,2.13,2.22,1.96,2.03,243764,0
+AVDL.US,D,20190807,000000,2.03,2.22,1.99,2.18,89022,0
+AVDL.US,D,20190808,000000,2.09,2.24,2.01,2.2,160445,0
+AVDL.US,D,20190809,000000,2.2,2.2,1.95,1.95,226924,0
+AVDL.US,D,20190812,000000,2.08,2.08,1.95,1.95,199300,0
+AVDL.US,D,20190813,000000,1.96,2.08,1.82,2.05,169079,0
+AVDL.US,D,20190814,000000,2.01,2.08,1.88,1.92,120239,0
+AVDL.US,D,20190815,000000,1.94,2.03,1.83,1.98,59009,0
+AVDL.US,D,20190816,000000,1.88,2.18,1.88,2.07,140076,0
+AVDL.US,D,20190819,000000,2.02,2.29,1.96,2.03,223562,0
+AVDL.US,D,20190820,000000,2.04,2.15,1.955,2.08,187882,0
+AVDL.US,D,20190821,000000,2.03,2.2594,2.03,2.09,241155,0
+AVDL.US,D,20190822,000000,2.09,2.22,2.09,2.17,117728,0
+AVDL.US,D,20190823,000000,2.15,2.3902,2.12,2.33,347038,0
+AVDL.US,D,20190826,000000,2.33,2.4,2.29,2.32,148183,0
+AVDL.US,D,20190827,000000,2.215,2.71,2,2.54,405613,0
+AVDL.US,D,20190828,000000,2.6,2.85,2.6,2.67,299279,0
+AVDL.US,D,20190829,000000,2.67,2.8,2.5882,2.7,161960,0
+AVDL.US,D,20190830,000000,2.7,2.86,2.3919,2.5,263475,0
+AVDL.US,D,20190903,000000,2.5,2.6095,2.36,2.39,145988,0
+AVDL.US,D,20190904,000000,2.43,2.46,2.1708,2.25,513834,0
+AVDL.US,D,20190905,000000,2.3388,2.385,2.24,2.32,176949,0
+AVDL.US,D,20190906,000000,2.31,2.38,2.2,2.34,84939,0
+AVDL.US,D,20190909,000000,2.353,2.3999,2.16,2.2,230622,0
+AVDL.US,D,20190910,000000,2.2,2.3,2.2,2.22,179399,0
+AVDL.US,D,20190911,000000,2.24,2.3096,2.18,2.2,148558,0
+AVDL.US,D,20190912,000000,2.2,2.26,2.12,2.14,191279,0
+AVDL.US,D,20190913,000000,2.1638,2.18,2.1,2.16,121528,0
+AVDL.US,D,20190916,000000,2.15,2.53,2.15,2.46,199157,0
+AVDL.US,D,20190917,000000,2.51,2.97,2.51,2.84,441605,0
+AVDL.US,D,20190918,000000,3,3.31,2.85,3.31,625443,0
+AVDL.US,D,20190919,000000,3.27,3.47,3.25,3.31,443219,0
+AVDL.US,D,20190920,000000,3.31,3.45,3.29,3.37,269172,0
+AVDL.US,D,20190923,000000,4.35,5.37,4.13,4.47,11473092,0
+AVDL.US,D,20190924,000000,4.46,4.47,4.1761,4.34,983447,0
+AVDL.US,D,20190925,000000,4.31,4.42,4.25,4.34,332110,0
+AVDL.US,D,20190926,000000,4.3,4.44,3.93,3.97,730226,0
+AVDL.US,D,20190927,000000,3.92,4.39,3.91,4.25,358562,0
+AVDL.US,D,20190930,000000,4.15,4.29,4.01,4.16,224608,0
+AVDL.US,D,20191001,000000,4.15,4.34,4.05,4.05,380898,0
+AVDL.US,D,20191002,000000,4.35,4.35,4.01,4.15,293640,0
+AVDL.US,D,20191003,000000,4.11,4.11,3.75,3.82,327063,0
+AVDL.US,D,20191004,000000,3.85,4.06,3.83,3.89,611619,0
+AVDL.US,D,20191007,000000,3.87,3.9399,3.53,3.64,293180,0
+AVDL.US,D,20191008,000000,3.66,3.6941,3.35,3.54,227604,0
+AVDL.US,D,20191009,000000,3.54,3.55,3.3,3.39,294578,0
+AVDL.US,D,20191010,000000,3.37,3.49,3.25,3.35,343139,0
+AVDL.US,D,20191011,000000,3.38,3.49,3.36,3.43,164929,0
+AVDL.US,D,20191014,000000,3.42,3.43,3.27,3.34,154936,0
+AVDL.US,D,20191015,000000,3.3,3.468,3.265,3.41,198547,0
+AVDL.US,D,20191016,000000,3.41,3.52,3.38,3.45,213243,0
+AVDL.US,D,20191017,000000,3.45,3.62,3.42,3.55,232844,0
+AVDL.US,D,20191018,000000,3.55,3.69,3.41,3.59,177074,0
+AVDL.US,D,20191021,000000,3.6,3.65,3.41,3.45,273665,0
+AVDL.US,D,20191022,000000,3.55,3.72,3.46,3.62,262290,0
+AVDL.US,D,20191023,000000,3.65,4.3,3.59,4,708570,0
+AVDL.US,D,20191024,000000,4.05,4.21,3.73,4.15,343019,0
+AVDL.US,D,20191025,000000,4.11,4.25,4.01,4.14,299221,0
+AVDL.US,D,20191028,000000,4.1,4.44,4.092,4.35,495682,0
+AVDL.US,D,20191029,000000,4.35,5.05,4.35,4.71,782913,0
+AVDL.US,D,20191030,000000,4.68,4.8991,4.52,4.61,218376,0
+AVDL.US,D,20191031,000000,4.69,4.71,4.29,4.49,309631,0
+AVDL.US,D,20191101,000000,4.5,5.17,4.34,4.95,392983,0
+AVDL.US,D,20191104,000000,4.92,5.2,4.8,5.07,377049,0
+AVDL.US,D,20191105,000000,5.1,5.7365,5.1,5.53,886846,0
+AVDL.US,D,20191106,000000,5.59,5.75,5.2301,5.42,271041,0
+AVDL.US,D,20191107,000000,5.53,5.64,5.279,5.41,199819,0
+AVDL.US,D,20191108,000000,5.35,5.47,4.85,4.85,630703,0
+AVDL.US,D,20191111,000000,4.79,5.0975,4.71,4.9,238995,0
+AVDL.US,D,20191112,000000,4.95,5.19,4.88,5,359742,0
+AVDL.US,D,20191113,000000,4.78,4.9762,4.7,4.77,550864,0
+AVDL.US,D,20191114,000000,4.77,5.005,4.75,4.96,188443,0
+AVDL.US,D,20191115,000000,5.13,5.13,4.86,4.99,350562,0
+AVDL.US,D,20191118,000000,5.1,5.12,4.91,5.05,510031,0
+AVDL.US,D,20191119,000000,5.05,5.18,4.81,4.81,284270,0
+AVDL.US,D,20191120,000000,5.11,5.6499,4.9823,5.5,859858,0
+AVDL.US,D,20191121,000000,5.42,6,5.34,5.79,569391,0
+AVDL.US,D,20191122,000000,5.89,6.2,5.7,5.92,953752,0
+AVDL.US,D,20191125,000000,6.04,6.3,5.746,6.06,867159,0
+AVDL.US,D,20191126,000000,6.17,6.47,6.13,6.34,570607,0
+AVDL.US,D,20191127,000000,6.3,6.35,6.04,6.25,419972,0
+AVDL.US,D,20191129,000000,6.16,6.4,6.15,6.35,137166,0
+AVDL.US,D,20191202,000000,5.95,6.31,5.95,6.14,354650,0
+AVDL.US,D,20191203,000000,5.96,6.4,5.5,5.9,643149,0
+AVDL.US,D,20191204,000000,5.82,6.06,5.8,5.92,280033,0
+AVDL.US,D,20191205,000000,5.92,6.03,5.7,5.76,267586,0
+AVDL.US,D,20191206,000000,5.98,6.43,5.91,6.3,625811,0
+AVDL.US,D,20191209,000000,6.3,7.34,6.27,7.34,1092184,0
+AVDL.US,D,20191210,000000,7.41,7.93,7.05,7.7,1149470,0
+AVDL.US,D,20191211,000000,7.84,8,7.49,7.62,1068119,0
+AVDL.US,D,20191212,000000,7.62,7.66,6.85,7.26,885234,0
+AVDL.US,D,20191213,000000,7.22,7.47,7.09,7.2,458503,0
+AVDL.US,D,20191216,000000,6.75,6.895,5.95,6.75,1627124,0
+AVDL.US,D,20191217,000000,6.75,7,6.55,6.64,2040407,0
+AVDL.US,D,20191218,000000,6.64,6.64,6.22,6.32,617482,0
+AVDL.US,D,20191219,000000,6.38,6.38,6.19,6.29,439751,0
+AVDL.US,D,20191220,000000,6.25,6.26,5.8,6.01,2831740,0
+AVDL.US,D,20191223,000000,6.03,6.68,6,6.6,684093,0
+AVDL.US,D,20191224,000000,6.6,7.18,6.4101,6.98,436494,0
+AVDL.US,D,20191226,000000,7.15,7.31,7.01,7.25,349202,0
+AVDL.US,D,20191227,000000,7.31,7.33,6.92,7.28,383786,0
+AVDL.US,D,20191230,000000,7.28,7.4,7.01,7.24,393087,0
+AVDL.US,D,20191231,000000,7.35,8,7.24,7.55,516020,0
+AVDL.US,D,20200102,000000,7.76,7.8,7.26,7.41,238297,0
+AVDL.US,D,20200103,000000,7.3,7.3699,7.15,7.16,273983,0
+AVDL.US,D,20200106,000000,7.01,7.0121,6.635,6.91,326433,0
+AVDL.US,D,20200107,000000,6.82,7.1499,6.61,6.75,1410773,0
+AVDL.US,D,20200108,000000,6.71,7.01,6.71,6.8,235237,0
+AVDL.US,D,20200109,000000,6.84,7.2,6.72,7,476036,0
+AVDL.US,D,20200110,000000,7,7.18,6.85,6.9,601858,0
+AVDL.US,D,20200113,000000,6.98,7.1,6.66,6.97,2013420,0
+AVDL.US,D,20200114,000000,6.99,7.3,6.95,7.07,423329,0
+AVDL.US,D,20200115,000000,7.05,7.3,7.05,7.07,423309,0
+AVDL.US,D,20200116,000000,7.13,7.75,7.08,7.67,636807,0
+AVDL.US,D,20200117,000000,7.6,8.49,7.46,7.63,821782,0
+AVDL.US,D,20200121,000000,7.56,8.39,7.5,8.25,800139,0
+AVDL.US,D,20200122,000000,8.33,8.4,7.91,7.97,614955,0
+AVDL.US,D,20200123,000000,7.81,8.04,7.44,7.53,1368119,0
+AVDL.US,D,20200124,000000,7.49,7.59,6.75,6.89,922407,0
+AVDL.US,D,20200127,000000,6.67,6.7424,6.315,6.42,282161,0
+AVDL.US,D,20200128,000000,6.42,6.71,6.35,6.55,292231,0
+AVDL.US,D,20200129,000000,6.66,7.51,6.5601,7.04,564646,0
+AVDL.US,D,20200130,000000,7.28,7.49,7.135,7.29,270045,0
+AVDL.US,D,20200131,000000,7.17,7.4386,6.94,7.28,228990,0
+AVDL.US,D,20200203,000000,6.99,7.47,6.96,7.07,671959,0
+AVDL.US,D,20200204,000000,7.05,7.3213,7.0402,7.1,222753,0
+AVDL.US,D,20200205,000000,6.92,7.26,6.62,7.01,2508101,0
+AVDL.US,D,20200206,000000,7.01,7.2,6.98,7.11,589784,0
+AVDL.US,D,20200207,000000,7.07,7.17,6.67,7.09,499610,0
+AVDL.US,D,20200210,000000,6.97,7.8,6.91,7.71,792800,0
+AVDL.US,D,20200211,000000,7.71,7.85,7.54,7.54,208638,0
+AVDL.US,D,20200212,000000,7.51,7.6462,6.9,7.02,357384,0
+AVDL.US,D,20200213,000000,6.92,7.15,6.85,7.1,276569,0
+AVDL.US,D,20200214,000000,7.16,7.17,6.85,7.14,371628,0
+AVDL.US,D,20200218,000000,7.08,7.29,6.9,6.95,263241,0
+AVDL.US,D,20200219,000000,7.01,7.18,6.9004,7.14,332775,0
+AVDL.US,D,20200220,000000,7.11,7.33,7.01,7.12,258387,0
+AVDL.US,D,20200221,000000,8.5,9.64,8.4,9.4,5801967,0
+AVDL.US,D,20200224,000000,9.15,10.75,9.01,10.64,2451358,0
+AVDL.US,D,20200225,000000,10.46,10.75,9.96,10.22,1537533,0
+AVDL.US,D,20200226,000000,10.36,10.75,10.28,10.35,920042,0
+AVDL.US,D,20200227,000000,10.28,10.44,9.3726,10.19,1035659,0
+AVDL.US,D,20200228,000000,9.79,10,9.33,9.99,827685,0
+AVDL.US,D,20200302,000000,9.6,10.24,9.55,10.1,930143,0
+AVDL.US,D,20200303,000000,10.75,10.75,9.79,10.15,1210219,0
+AVDL.US,D,20200304,000000,10.24,10.46,9.93,10.16,1039368,0
+AVDL.US,D,20200305,000000,9.93,10.4199,9.72,10.06,453746,0
+AVDL.US,D,20200306,000000,10.11,10.46,9.735,9.88,729241,0
+AVDL.US,D,20200309,000000,9.1,9.495,8.12,8.23,774220,0
+AVDL.US,D,20200310,000000,8.41,8.928,7.53,8.57,477351,0
+AVDL.US,D,20200311,000000,8.37,8.4466,7.52,7.99,691645,0
+AVDL.US,D,20200312,000000,7.62,7.9047,6.0101,6.35,841589,0
+AVDL.US,D,20200313,000000,6.4,6.91,5.54,6.01,1095248,0
+AVDL.US,D,20200316,000000,5.78,6.17,5.2,5.52,712114,0
+AVDL.US,D,20200317,000000,5.52,5.81,5,5.14,833266,0
+AVDL.US,D,20200318,000000,5,5.314,4,4.06,1051749,0
+AVDL.US,D,20200319,000000,4.1,5.61,4.1,5.45,617410,0
+AVDL.US,D,20200320,000000,5.67,6.16,5.2,6.09,673973,0
+AVDL.US,D,20200323,000000,6.32,7,5.75,6.96,966200,0
+AVDL.US,D,20200324,000000,7.06,7.65,6.595,7.3,481626,0
+AVDL.US,D,20200325,000000,7.74,8.89,7.36,8.63,755239,0
+AVDL.US,D,20200326,000000,8.78,9.75,8.18,9.4,764761,0
+AVDL.US,D,20200327,000000,9.09,9.55,8.8,9.06,459142,0
+AVDL.US,D,20200330,000000,8.94,9.3,8.4,8.72,413597,0
+AVDL.US,D,20200331,000000,8.66,9.39,7.85,7.94,271759,0
+AVDL.US,D,20200401,000000,7.59,8.1668,7.23,7.34,486889,0
+AVDL.US,D,20200402,000000,6.92,7.8085,6.91,7.25,351841,0
+AVDL.US,D,20200403,000000,7.9,8.36,7.56,7.98,554962,0
+AVDL.US,D,20200406,000000,8.37,8.88,8.2801,8.78,339702,0
+AVDL.US,D,20200407,000000,9.04,9.37,8.11,8.29,471411,0
+AVDL.US,D,20200408,000000,8.39,9.35,8.39,9.22,452703,0
+AVDL.US,D,20200409,000000,9.4,10.27,9.23,9.5,587348,0
+AVDL.US,D,20200413,000000,9.6,9.75,9.02,9.47,278483,0
+AVDL.US,D,20200414,000000,9.5,10.18,9.4501,10.09,376298,0
+AVDL.US,D,20200415,000000,9.95,10,9.41,9.88,190826,0
+AVDL.US,D,20200416,000000,9.8,9.9975,9.01,9.38,500805,0
+AVDL.US,D,20200417,000000,10.02,10.1,9.26,9.34,429917,0
+AVDL.US,D,20200420,000000,9.39,10.5,9.18,9.42,640134,0
+AVDL.US,D,20200421,000000,9.6,10.0402,9.15,9.21,381755,0
+AVDL.US,D,20200422,000000,9.25,10.29,9.25,10.01,389539,0
+AVDL.US,D,20200423,000000,10,10.39,9.83,9.87,356576,0
+AVDL.US,D,20200424,000000,9.77,10.02,9,9.83,602481,0
+AVDL.US,D,20200427,000000,13.2,13.49,11.1,11.15,6174822,0
+AVDL.US,D,20200428,000000,11.37,12.74,11.25,11.75,1804997,0
+AVDL.US,D,20200429,000000,11.83,12,10.16,10.4,4949006,0
+AVDL.US,D,20200430,000000,10.13,10.64,10.05,10.38,1371538,0
+AVDL.US,D,20200501,000000,10.3,10.36,9.13,9.2,1978737,0
+AVDL.US,D,20200504,000000,9.25,9.4,9,9.1,588348,0
+AVDL.US,D,20200505,000000,9.12,9.6688,8.8048,9.11,736506,0
+AVDL.US,D,20200506,000000,9.05,9.8,9.05,9.52,1074104,0
+AVDL.US,D,20200507,000000,9.58,9.7599,9.21,9.25,971034,0
+AVDL.US,D,20200508,000000,9.25,9.41,9.15,9.36,952301,0
+AVDL.US,D,20200511,000000,9.52,9.54,8.7577,9.3,1072890,0
+AVDL.US,D,20200512,000000,9.25,9.425,9.055,9.13,1109245,0
+AVDL.US,D,20200513,000000,9.16,9.2,7.41,7.77,3113721,0
+AVDL.US,D,20200514,000000,7.66,7.96,7.57,7.7,1075626,0
+AVDL.US,D,20200515,000000,7.62,8.16,7.55,8.08,736536,0
+AVDL.US,D,20200518,000000,8.2,8.58,7.86,8.05,692164,0
+AVDL.US,D,20200519,000000,7.98,8.08,7.76,7.8,1023512,0
+AVDL.US,D,20200520,000000,7.81,8.1,7.65,8.06,604745,0
+AVDL.US,D,20200521,000000,7.98,8.75,7.945,8.6,562323,0
+AVDL.US,D,20200522,000000,8.6,8.68,8.18,8.64,424046,0
+AVDL.US,D,20200526,000000,8.75,8.7886,8.4,8.4,337155,0
+AVDL.US,D,20200527,000000,8.44,8.46,7.8,8.06,761236,0
+AVDL.US,D,20200528,000000,8.07,8.265,7.88,7.96,510924,0
+AVDL.US,D,20200529,000000,8,8.24,7.81,8.08,394210,0
+AVDL.US,D,20200601,000000,8,8.4,7.97,8.01,422912,0
+AVDL.US,D,20200602,000000,8,8.26,7.82,8.08,727512,0
+AVDL.US,D,20200603,000000,8.08,8.2599,7.77,8.02,532113,0
+AVDL.US,D,20200604,000000,7.96,8.2,7.83,8.07,1214013,0
+AVDL.US,D,20200605,000000,7.91,8.4287,7.91,8.38,553169,0
+AVDL.US,D,20200608,000000,8.25,9.2,8.05,9.09,790873,0
+AVDL.US,D,20200609,000000,9.02,9.1,8.56,8.66,634750,0
+AVDL.US,D,20200610,000000,8.61,8.77,8.11,8.41,508941,0
+AVDL.US,D,20200611,000000,8.15,8.32,7.85,8.09,444976,0
+AVDL.US,D,20200612,000000,8.27,8.45,7.68,8.02,643671,0
+AVDL.US,D,20200615,000000,7.85,8.62,7.79,8.52,675069,0
+AVDL.US,D,20200616,000000,8.65,8.88,8.41,8.67,697979,0
+AVDL.US,D,20200617,000000,8.69,8.93,8.55,8.63,435682,0
+AVDL.US,D,20200618,000000,8.39,8.95,8.39,8.77,511859,0
+AVDL.US,D,20200619,000000,8.71,9.69,8.66,9.46,867175,0
+AVDL.US,D,20200622,000000,9.6,9.6,9.05,9.15,415419,0
+AVDL.US,D,20200623,000000,9.15,9.43,8.85,8.87,315214,0
+AVDL.US,D,20200624,000000,8.73,8.8968,8.2,8.47,793190,0
+AVDL.US,D,20200625,000000,8.34,8.76,8.2501,8.37,759083,0
+AVDL.US,D,20200626,000000,8.37,8.42,7.87,7.95,1046121,0
+AVDL.US,D,20200629,000000,7.98,8.34,7.77,7.94,649053,0
+AVDL.US,D,20200630,000000,8.62,8.62,8,8.08,576850,0
+AVDL.US,D,20200701,000000,8.2,8.311,7.81,7.97,934895,0
+AVDL.US,D,20200702,000000,8.04,8.05,7.63,7.97,711196,0
+AVDL.US,D,20200706,000000,8.05,8.15,7.8,7.99,507004,0
+AVDL.US,D,20200707,000000,7.92,8.03,7.63,7.73,583942,0
+AVDL.US,D,20200708,000000,7.72,7.78,7.5,7.61,481187,0
+AVDL.US,D,20200709,000000,7.61,7.74,7.45,7.63,870674,0
+AVDL.US,D,20200710,000000,7.7,7.98,7.51,7.97,1093059,0
+AVDL.US,D,20200713,000000,8.02,8.12,7.78,7.8,453680,0
+AVDL.US,D,20200714,000000,7.75,7.85,7.475,7.66,734619,0
+AVDL.US,D,20200715,000000,7.74,7.94,7.59,7.91,293961,0
+AVDL.US,D,20200716,000000,7.88,8.13,7.66,8.1,471585,0
+AVDL.US,D,20200717,000000,8.16,8.57,8.06,8.35,342985,0
+AVDL.US,D,20200720,000000,8.4,8.64,7.98,8.15,352761,0
+AVDL.US,D,20200721,000000,8.61,9.0759,8.26,8.76,749469,0
+AVDL.US,D,20200722,000000,8.65,8.7599,8.295,8.53,333169,0
+AVDL.US,D,20200723,000000,8.49,8.5,7.94,8.01,429504,0
+AVDL.US,D,20200724,000000,8,8.42,7.83,8.34,1261636,0
+AVDL.US,D,20200727,000000,8.39,8.5,8.06,8.25,388918,0
+AVDL.US,D,20200728,000000,8.2,8.45,8.09,8.23,383358,0
+AVDL.US,D,20200729,000000,8.11,8.3399,7.83,8.2,412196,0
+AVDL.US,D,20200730,000000,8.06,8.1799,7.95,8.01,200801,0
+AVDL.US,D,20200731,000000,8.27,8.305,7.6899,7.83,641373,0
+AVDL.US,D,20200803,000000,7.86,8.6,7.86,8.45,403476,0
+AVDL.US,D,20200804,000000,8.43,8.56,8.09,8.29,274584,0
+AVDL.US,D,20200805,000000,8.34,8.48,8.04,8.24,375598,0
+AVDL.US,D,20200806,000000,8.5507,8.87,8.39,8.48,656120,0
+AVDL.US,D,20200807,000000,8.5,8.52,8.23,8.36,407751,0
+AVDL.US,D,20200810,000000,8.5,8.5,7.685,7.85,1034196,0
+AVDL.US,D,20200811,000000,7.85,8.105,7.66,7.74,706321,0
+AVDL.US,D,20200812,000000,7.85,7.975,7.62,7.75,526186,0
+AVDL.US,D,20200813,000000,7.7,7.9594,7.634,7.72,580604,0
+AVDL.US,D,20200814,000000,8.01,8.16,7.82,7.91,748745,0
+AVDL.US,D,20200817,000000,8.07,8.98,8.07,8.53,2747982,0
+AVDL.US,D,20200818,000000,8.89,8.9,8.21,8.54,826969,0
+AVDL.US,D,20200819,000000,8.54,9.02,8.46,8.98,743379,0
+AVDL.US,D,20200820,000000,8.93,8.94,8.42,8.64,478170,0
+AVDL.US,D,20200821,000000,8.59,8.6005,8.07,8.25,487395,0
+AVDL.US,D,20200824,000000,8.36,8.36,7.83,7.96,935137,0
+AVDL.US,D,20200825,000000,7.91,8.08,7.72,7.91,583911,0
+AVDL.US,D,20200826,000000,7.88,7.95,7.76,7.86,492261,0
+AVDL.US,D,20200827,000000,7.86,7.9,6.13,6.35,3347291,0
+AVDL.US,D,20200828,000000,6.8201,7.23,6.15,7.16,1622726,0
+AVDL.US,D,20200831,000000,7.05,7.344,6.83,7.31,574061,0
+AVDL.US,D,20200901,000000,7.23,7.282,6.6,6.72,747561,0
+AVDL.US,D,20200902,000000,7.04,7.0588,6.67,6.98,429816,0
+AVDL.US,D,20200903,000000,6.9,7.18,6.6,6.63,515408,0
+AVDL.US,D,20200904,000000,6.57,6.75,6.3,6.41,542328,0
+AVDL.US,D,20200908,000000,6.34,6.34,5.765,5.77,4111024,0
+AVDL.US,D,20200909,000000,5.92,6.21,5.73,5.81,1253361,0
+AVDL.US,D,20200910,000000,5.77,5.8501,5.52,5.54,780404,0
+AVDL.US,D,20200911,000000,5.61,5.6275,5.2,5.3,824743,0
+AVDL.US,D,20200914,000000,5.35,5.7849,5.34,5.47,1464543,0
+AVDL.US,D,20200915,000000,5.57,5.65,5.233,5.25,700597,0
+AVDL.US,D,20200916,000000,5.28,5.92,5.23,5.85,1046043,0
+AVDL.US,D,20200917,000000,5.88,5.95,5.64,5.91,637045,0
+AVDL.US,D,20200918,000000,5.94,6.12,5.65,5.88,2456320,0
+AVDL.US,D,20200921,000000,6.47,6.49,5.77,6.08,2206086,0
+AVDL.US,D,20200922,000000,6.25,6.32,5.775,5.85,1134550,0
+AVDL.US,D,20200923,000000,5.79,5.89,5.07,5.23,2150725,0
+AVDL.US,D,20200924,000000,5.13,5.3,4.83,5.02,1319476,0
+AVDL.US,D,20200925,000000,5.04,5.39,5.04,5.23,859473,0
+AVDL.US,D,20200928,000000,5.37,5.4112,5.15,5.26,431721,0
+AVDL.US,D,20200929,000000,5.2,5.3,5.12,5.14,417252,0
+AVDL.US,D,20200930,000000,5.14,5.1835,4.93,5.04,648410,0
+AVDL.US,D,20201001,000000,5.1,5.17,5.05,5.11,470976,0
+AVDL.US,D,20201002,000000,5.01,5.22,4.9,5.12,384429,0
+AVDL.US,D,20201005,000000,5.16,5.28,5.05,5.25,350444,0
+AVDL.US,D,20201006,000000,5.34,5.5,5.1182,5.2,581206,0
+AVDL.US,D,20201007,000000,5.25,5.61,5.2294,5.55,384036,0
+AVDL.US,D,20201008,000000,5.55,5.96,5.55,5.89,608684,0
+AVDL.US,D,20201009,000000,5.85,5.91,5.56,5.62,389759,0
+AVDL.US,D,20201012,000000,5.6,5.68,5.44,5.53,259621,0
+AVDL.US,D,20201013,000000,5.57,5.66,5.5,5.55,319973,0
+AVDL.US,D,20201014,000000,5.54,5.5968,5.32,5.34,257478,0
+AVDL.US,D,20201015,000000,5.32,5.5,5.2,5.44,168956,0
+AVDL.US,D,20201016,000000,5.46,5.6262,5.36,5.46,296767,0
+AVDL.US,D,20201019,000000,5.46,5.5399,5.31,5.36,252864,0
+AVDL.US,D,20201020,000000,5.39,5.4,5.04,5.17,414999,0
+AVDL.US,D,20201021,000000,5.16,5.22,5.01,5.03,267805,0
+AVDL.US,D,20201022,000000,5.1,5.23,5,5.22,227820,0
+AVDL.US,D,20201023,000000,5.22,5.54,5.0986,5.34,266104,0
+AVDL.US,D,20201026,000000,5.34,5.77,5.26,5.72,564065,0
+AVDL.US,D,20201027,000000,5.78,5.78,5.25,5.36,411140,0
+AVDL.US,D,20201028,000000,5.34,5.34,4.98,5.11,481714,0
+AVDL.US,D,20201029,000000,5.15,5.26,5,5.19,316904,0
+AVDL.US,D,20201030,000000,5.21,5.21,4.95,5.04,489179,0
+AVDL.US,D,20201102,000000,5.06,5.4,4.96,5.38,473625,0
+AVDL.US,D,20201103,000000,5.49,5.62,5.22,5.38,269765,0
+AVDL.US,D,20201104,000000,5.38,5.68,5.38,5.56,358382,0
+AVDL.US,D,20201105,000000,5.64,5.785,5.62,5.69,479760,0
+AVDL.US,D,20201106,000000,5.7,5.75,5.26,5.4,427142,0
+AVDL.US,D,20201109,000000,5.8,6.12,5.5877,5.99,1015024,0
+AVDL.US,D,20201110,000000,5.94,6.3944,5.9,6.03,525118,0
+AVDL.US,D,20201111,000000,6.14,6.19,5.73,5.78,368197,0
+AVDL.US,D,20201112,000000,5.75,5.9833,5.68,5.75,268323,0
+AVDL.US,D,20201113,000000,5.87,6.68,5.8625,6.45,787280,0
+AVDL.US,D,20201116,000000,6.55,7.28,6.41,7.21,1116117,0
+AVDL.US,D,20201117,000000,7.15,7.2,6.76,7.05,640897,0
+AVDL.US,D,20201118,000000,7.03,7.15,6.74,6.77,327004,0
+AVDL.US,D,20201119,000000,6.78,7.0367,6.6,6.82,405317,0
+AVDL.US,D,20201120,000000,6.83,7.03,6.69,6.95,335198,0
+AVDL.US,D,20201123,000000,6.95,7.21,6.86,7.14,414037,0
+AVDL.US,D,20201124,000000,7.1,7.26,6.8,7.17,497930,0
+AVDL.US,D,20201125,000000,7.11,7.34,6.91,7.31,386763,0
+AVDL.US,D,20201127,000000,7.3,7.55,7.3,7.47,258544,0
+AVDL.US,D,20201130,000000,7.38,7.49,7.12,7.18,367291,0
+AVDL.US,D,20201201,000000,7.36,7.43,6.98,7.02,304071,0
+AVDL.US,D,20201202,000000,7,7,6.03,6.86,788080,0
+AVDL.US,D,20201203,000000,6.9,7.12,6.9,7,251230,0
+AVDL.US,D,20201204,000000,7,7.1,6.82,6.98,437133,0
+AVDL.US,D,20201207,000000,7.04,7.04,6.66,6.79,479084,0
+AVDL.US,D,20201208,000000,6.69,6.93,6.6,6.88,300095,0
+AVDL.US,D,20201209,000000,6.98,7.12,6.845,6.93,234475,0
+AVDL.US,D,20201210,000000,7,7.09,6.69,6.82,455668,0
+AVDL.US,D,20201211,000000,6.81,7.2199,6.72,7.18,529715,0
+AVDL.US,D,20201214,000000,7.22,7.69,7.1,7.51,464062,0
+AVDL.US,D,20201215,000000,7.53,8.2,7.39,7.95,1152209,0
+AVDL.US,D,20201216,000000,8.01,8.09,7.26,7.28,720601,0
+AVDL.US,D,20201217,000000,7.55,7.87,7.32,7.67,459112,0
+AVDL.US,D,20201218,000000,7.61,7.8,7.1401,7.16,1340656,0
+AVDL.US,D,20201221,000000,7.09,7.36,6.73,6.93,673151,0
+AVDL.US,D,20201222,000000,6.94,7.17,6.84,7.03,315146,0
+AVDL.US,D,20201223,000000,7.12,7.22,6.96,7.01,403029,0
+AVDL.US,D,20201224,000000,7.02,7.18,6.83,6.9,137647,0
+AVDL.US,D,20201228,000000,6.96,7.0271,6.59,6.64,787237,0
+AVDL.US,D,20201229,000000,6.64,6.67,6.29,6.29,641850,0
+AVDL.US,D,20201230,000000,6.35,6.91,6.35,6.69,552813,0
+AVDL.US,D,20201231,000000,6.69,6.8114,6.53,6.68,692392,0
+AVDL.US,D,20210104,000000,6.69,6.9,6.5,6.66,375918,0
+AVDL.US,D,20210105,000000,6.63,6.75,6.47,6.64,280990,0
+AVDL.US,D,20210106,000000,6.76,6.99,6.56,6.64,415350,0
+AVDL.US,D,20210107,000000,6.76,6.91,6.5,6.86,337679,0
+AVDL.US,D,20210108,000000,6.88,6.94,6.66,6.84,283759,0
+AVDL.US,D,20210111,000000,6.75,6.98,6.64,6.82,355456,0
+AVDL.US,D,20210112,000000,6.86,6.94,6.72,6.72,357085,0
+AVDL.US,D,20210113,000000,6.73,6.98,6.64,6.71,434391,0
+AVDL.US,D,20210114,000000,6.72,6.82,6.55,6.61,289029,0
+AVDL.US,D,20210115,000000,6.58,6.7,6.3852,6.67,270792,0
+AVDL.US,D,20210119,000000,6.7,6.93,6.66,6.76,189319,0
+AVDL.US,D,20210120,000000,6.85,6.91,6.67,6.76,168890,0
+AVDL.US,D,20210121,000000,6.76,6.76,6.53,6.7,166908,0
+AVDL.US,D,20210122,000000,6.6,6.8,6.58,6.75,190311,0
+AVDL.US,D,20210125,000000,6.86,7.04,6.62,6.81,472355,0
+AVDL.US,D,20210126,000000,6.91,7.88,6.9,7.18,999144,0
+AVDL.US,D,20210127,000000,7.17,8,7.01,7.8,998145,0
+AVDL.US,D,20210128,000000,8.04,8.1,7.48,7.59,581268,0
+AVDL.US,D,20210129,000000,7.55,7.74,7.1,7.3,428740,0
+AVDL.US,D,20210201,000000,7.56,7.585,6.78,7.05,602743,0
+AVDL.US,D,20210202,000000,7.08,7.21,6.415,7.15,640678,0
+AVDL.US,D,20210203,000000,7.19,7.71,7.14,7.42,271279,0
+AVDL.US,D,20210204,000000,7.54,8.61,7.53,8.07,1078953,0
+AVDL.US,D,20210205,000000,8.11,9,8.03,8.68,966154,0
+AVDL.US,D,20210208,000000,8.9485,9,8.45,8.6,941447,0
+AVDL.US,D,20210209,000000,8.69,8.76,8.25,8.55,554984,0
+AVDL.US,D,20210210,000000,8.67,8.8512,8.2845,8.63,399406,0
+AVDL.US,D,20210211,000000,8.75,9.21,8.44,9.09,1029649,0
+AVDL.US,D,20210212,000000,9.26,9.26,8.7,8.99,1179354,0
+AVDL.US,D,20210216,000000,9.31,9.37,8.51,8.62,1722358,0
+AVDL.US,D,20210217,000000,8.61,8.9,7.85,8.84,1071147,0
+AVDL.US,D,20210218,000000,8.82,9.03,8.73,8.92,547881,0
+AVDL.US,D,20210219,000000,8.92,9.11,8.89,9.11,430005,0
+AVDL.US,D,20210222,000000,8.87,9.21,8.77,8.77,869133,0
+AVDL.US,D,20210223,000000,8.34,8.78,8.1001,8.75,646774,0
+AVDL.US,D,20210224,000000,8.89,9.09,8.61,8.65,428103,0
+AVDL.US,D,20210225,000000,9,9,8.32,8.46,561936,0
+AVDL.US,D,20210226,000000,8.5,8.52,7.93,8.04,517449,0
+AVDL.US,D,20210301,000000,8.1,8.47,8,8.28,885737,0
+AVDL.US,D,20210302,000000,8.24,8.38,7.9257,8.1,484045,0
+AVDL.US,D,20210303,000000,8.03,8.03,7.67,7.73,402748,0
+AVDL.US,D,20210304,000000,7.6,7.8,7.21,7.56,579542,0
+AVDL.US,D,20210305,000000,7.62,7.78,7.01,7.72,482572,0
+AVDL.US,D,20210308,000000,7.72,7.85,7.46,7.53,507309,0
+AVDL.US,D,20210309,000000,7.56,8.15,7.54,8.02,365643,0
+AVDL.US,D,20210310,000000,8.49,9.29,8.2572,9.2,1169642,0
+AVDL.US,D,20210311,000000,9.3,10.23,9.2394,9.63,1110883,0
+AVDL.US,D,20210312,000000,9.63,9.83,9.11,9.77,379575,0
+AVDL.US,D,20210315,000000,9.75,10.325,9.72,10.07,558838,0
+AVDL.US,D,20210316,000000,10.07,10.25,9.5,9.9,386658,0
+AVDL.US,D,20210317,000000,9.72,9.79,9.26,9.36,414870,0
+AVDL.US,D,20210318,000000,9.26,9.55,8.98,9.23,540131,0
+AVDL.US,D,20210319,000000,9.18,9.59,9.09,9.15,367219,0
+AVDL.US,D,20210322,000000,9.4,9.47,9.0101,9.19,419648,0
+AVDL.US,D,20210323,000000,9.12,9.18,8.42,8.5,284636,0
+AVDL.US,D,20210324,000000,8.68,8.9,8.56,8.67,313524,0
+AVDL.US,D,20210325,000000,8.62,9.08,8.39,9.01,226777,0
+AVDL.US,D,20210326,000000,9.07,9.07,8.6001,8.88,145976,0
+AVDL.US,D,20210329,000000,8.75,8.89,8.41,8.58,225854,0
+AVDL.US,D,20210330,000000,8.53,8.87,8.37,8.87,158883,0
+AVDL.US,D,20210331,000000,8.93,9.31,8.855,9.04,252738,0
+AVDL.US,D,20210401,000000,9.01,9.24,8.92,9.05,138962,0
+AVDL.US,D,20210405,000000,9.15,9.2,8.81,8.9,116459,0
+AVDL.US,D,20210406,000000,8.9,9.07,8.69,8.69,176280,0
+AVDL.US,D,20210407,000000,8.69,8.87,8.55,8.61,129532,0
+AVDL.US,D,20210408,000000,8.81,9.13,8.67,8.78,245034,0
+AVDL.US,D,20210409,000000,8.79,8.8499,8.64,8.78,161427,0
+AVDL.US,D,20210412,000000,8.89,8.89,8.3502,8.44,219074,0
+AVDL.US,D,20210413,000000,8.45,8.56,8.21,8.54,260437,0
+AVDL.US,D,20210414,000000,8.62,8.909,8.54,8.78,224482,0
+AVDL.US,D,20210415,000000,8.86,8.89,8.49,8.55,168360,0
+AVDL.US,D,20210416,000000,8.6,8.72,8.46,8.62,158562,0
+AVDL.US,D,20210419,000000,8.84,8.84,8.3934,8.47,192786,0
+AVDL.US,D,20210420,000000,8.4,8.49,8.04,8.18,260247,0
+AVDL.US,D,20210421,000000,8.21,8.5,8.1225,8.49,100469,0
+AVDL.US,D,20210422,000000,8.57,8.74,8.37,8.53,281393,0
+AVDL.US,D,20210423,000000,8.56,8.7,8.24,8.32,186853,0
+AVDL.US,D,20210426,000000,8.3,8.465,8.2,8.22,160754,0
+AVDL.US,D,20210427,000000,8.19,8.2389,7.57,7.61,503918,0
+AVDL.US,D,20210428,000000,7.62,8.09,7.58,7.97,206069,0
+AVDL.US,D,20210429,000000,7.96,8.01,7.6001,7.85,266000,0
+AVDL.US,D,20210430,000000,7.84,7.84,7.3,7.5,290811,0
+AVDL.US,D,20210503,000000,7.55,7.74,7.32,7.42,239598,0
+AVDL.US,D,20210504,000000,7.35,7.65,7.13,7.46,267056,0
+AVDL.US,D,20210505,000000,7.44,7.69,7.44,7.66,225233,0
+AVDL.US,D,20210506,000000,7.65,7.88,7.55,7.88,199479,0
+AVDL.US,D,20210507,000000,7.91,8.25,7.8186,8.17,251121,0
+AVDL.US,D,20210510,000000,8.23,8.39,7.78,8.08,285340,0
+AVDL.US,D,20210511,000000,8,8.5231,8,8.26,365606,0
+AVDL.US,D,20210512,000000,8.2,8.57,8.11,8.23,346848,0
+AVDL.US,D,20210513,000000,8.22,8.33,7.45,7.98,853995,0
+AVDL.US,D,20210514,000000,8.02,8.03,7.42,7.67,350030,0
+AVDL.US,D,20210517,000000,7.57,7.67,7.12,7.23,279021,0
+AVDL.US,D,20210518,000000,7.23,7.4689,7.12,7.35,303214,0
+AVDL.US,D,20210519,000000,7.25,7.98,7.25,7.85,334720,0
+AVDL.US,D,20210520,000000,7.9,8.17,7.66,8.11,389671,0
+AVDL.US,D,20210521,000000,8.1,8.3,7.9,7.92,145185,0
+AVDL.US,D,20210524,000000,7.9,8.19,7.68,7.68,160488,0
+AVDL.US,D,20210525,000000,7.67,7.87,7.35,7.57,268910,0
+AVDL.US,D,20210526,000000,7.67,7.83,7.47,7.51,110319,0
+AVDL.US,D,20210527,000000,7.52,7.95,7.515,7.85,178144,0
+AVDL.US,D,20210528,000000,7.85,8.045,7.62,7.69,59267,0
+AVDL.US,D,20210601,000000,7.68,8.4,7.65,7.93,432747,0
+AVDL.US,D,20210602,000000,7.89,8.13,7.79,7.97,260396,0
+AVDL.US,D,20210603,000000,8.08,8.12,7.85,7.91,139131,0
+AVDL.US,D,20210604,000000,7.95,7.95,7.75,7.83,134217,0
+AVDL.US,D,20210607,000000,7.88,8.13,7.83,8.12,161098,0
+AVDL.US,D,20210608,000000,8.12,8.14,7.9,7.97,164517,0
+AVDL.US,D,20210609,000000,8.06,8.15,8.03,8.03,140579,0
+AVDL.US,D,20210610,000000,8.07,8.15,7.96,8.02,198633,0
+AVDL.US,D,20210611,000000,8,8.075,7.64,7.68,325806,0
+AVDL.US,D,20210614,000000,7.75,7.87,7.68,7.75,189277,0
+AVDL.US,D,20210615,000000,7.75,7.86,7.45,7.49,267058,0
+AVDL.US,D,20210616,000000,7.42,7.85,7.36,7.67,254053,0
+AVDL.US,D,20210617,000000,7.64,7.87,7.47,7.85,205069,0
+AVDL.US,D,20210618,000000,7.82,7.86,7.595,7.85,934162,0
+AVDL.US,D,20210621,000000,7.84,7.84,7.56,7.72,201989,0
+AVDL.US,D,20210622,000000,7.74,7.78,7.31,7.4,271635,0
+AVDL.US,D,20210623,000000,7.46,7.51,7.18,7.36,306229,0
+AVDL.US,D,20210624,000000,7.44,7.5,7.14,7.31,750820,0
+AVDL.US,D,20210625,000000,7.27,7.365,7.19,7.25,210675,0
+AVDL.US,D,20210628,000000,7.25,7.35,6.87,7.02,286829,0
+AVDL.US,D,20210629,000000,7.05,7.2499,6.97,6.97,171199,0
+AVDL.US,D,20210630,000000,6.93,7.1799,6.61,6.73,655328,0
+AVDL.US,D,20210701,000000,6.75,7.015,6.72,6.91,361125,0
+AVDL.US,D,20210702,000000,7.06,7.34,6.75,7.25,294487,0
+AVDL.US,D,20210706,000000,7.22,7.37,6.82,7.08,182774,0
+AVDL.US,D,20210707,000000,7.14,7.14,6.8,7,128542,0
+AVDL.US,D,20210708,000000,6.91,7.23,6.84,7.23,168464,0
+AVDL.US,D,20210709,000000,7.2,7.32,6.98,7.01,136916,0
+AVDL.US,D,20210712,000000,6.96,6.98,6.75,6.87,146191,0
+AVDL.US,D,20210713,000000,6.88,6.9387,6.63,6.8,268754,0
+AVDL.US,D,20210714,000000,6.85,7.04,6.69,6.86,166383,0
+AVDL.US,D,20210715,000000,6.8,6.8399,6.46,6.73,270092,0
+AVDL.US,D,20210716,000000,6.79,6.9,6.37,6.64,313198,0
+AVDL.US,D,20210719,000000,6.66,6.715,6.35,6.49,171969,0
+AVDL.US,D,20210720,000000,6.5,7.08,6.46,6.96,333807,0
+AVDL.US,D,20210721,000000,6.92,7.44,6.7,7.29,265823,0
+AVDL.US,D,20210722,000000,7.44,8.08,7.2,7.58,390340,0
+AVDL.US,D,20210723,000000,7.66,7.75,7.27,7.61,219361,0
+AVDL.US,D,20210726,000000,7.7,8.08,7.31,7.81,360732,0
+AVDL.US,D,20210727,000000,7.81,8.06,7.51,8,426381,0
+AVDL.US,D,20210728,000000,7.93,8.08,7.65,7.81,313632,0
+AVDL.US,D,20210729,000000,7.82,7.82,7.61,7.7,132030,0
+AVDL.US,D,20210730,000000,7.7,7.79,7.525,7.77,139674,0
+AVDL.US,D,20210802,000000,7.8,8.15,7.74,8.07,327395,0
+AVDL.US,D,20210803,000000,8.09,8.12,7.8101,8,161826,0
+AVDL.US,D,20210804,000000,8,8,7.69,7.81,165233,0
+AVDL.US,D,20210805,000000,7.82,7.9,7.5,7.58,365991,0
+AVDL.US,D,20210806,000000,7.64,8.04,7.46,7.9,369926,0
+AVDL.US,D,20210809,000000,7.92,7.9962,7.61,7.79,245135,0
+AVDL.US,D,20210810,000000,7.79,7.79,7.46,7.63,296745,0
+AVDL.US,D,20210811,000000,7.63,8.5,7.58,8.26,405445,0
+AVDL.US,D,20210812,000000,8.29,8.36,7.99,8.08,208454,0
+AVDL.US,D,20210813,000000,8.11,8.2,7.93,8.07,220720,0
+AVDL.US,D,20210816,000000,8.11,8.11,7.42,7.58,385358,0
+AVDL.US,D,20210817,000000,7.49,7.63,7.35,7.51,187499,0
+AVDL.US,D,20210818,000000,7.5,7.56,7.28,7.34,143173,0
+AVDL.US,D,20210819,000000,7.3,7.79,7.28,7.63,211410,0
+AVDL.US,D,20210820,000000,7.62,8.03,7.545,7.79,204993,0
+AVDL.US,D,20210823,000000,7.99,8.44,7.91,8.23,284836,0
+AVDL.US,D,20210824,000000,8.17,8.23,7.94,8.12,163543,0
+AVDL.US,D,20210825,000000,8.16,8.35,8.07,8.2,140856,0
+AVDL.US,D,20210826,000000,8.17,8.21,7.9901,8.02,80770,0
+AVDL.US,D,20210827,000000,8.07,8.5,7.95,8.26,274792,0
+AVDL.US,D,20210830,000000,8.26,8.3884,8.02,8.25,146022,0
+AVDL.US,D,20210831,000000,8.24,8.35,8.18,8.29,54275,0
+AVDL.US,D,20210901,000000,8.31,8.44,8.14,8.3,209318,0
+AVDL.US,D,20210902,000000,8.31,8.39,8.17,8.3,179380,0
+AVDL.US,D,20210903,000000,8.3,8.365,8.09,8.12,202508,0
+AVDL.US,D,20210907,000000,8.13,8.29,7.81,8.05,238259,0
+AVDL.US,D,20210908,000000,8.06,8.06,7.76,7.99,357382,0
+AVDL.US,D,20210909,000000,8.02,8.05,7.89,7.97,364769,0
+AVDL.US,D,20210910,000000,8.02,8.05,7.91,7.96,134751,0
+AVDL.US,D,20210913,000000,8,8.4203,7.79,7.8,1057543,0
+AVDL.US,D,20210914,000000,7.86,8.04,7.8,7.86,263958,0
+AVDL.US,D,20210915,000000,7.9,8.03,7.75,7.84,306187,0
+AVDL.US,D,20210916,000000,7.84,8.06,7.75,7.98,187819,0
+AVDL.US,D,20210917,000000,8,8.09,7.75,7.95,398956,0
+AVDL.US,D,20210920,000000,7.81,8,7.76,7.89,298410,0
+AVDL.US,D,20210921,000000,7.91,8.32,7.89,8.12,637366,0
+AVDL.US,D,20210922,000000,8.13,8.5,8,8.19,611406,0
+AVDL.US,D,20210923,000000,8.64,9.46,8.55,9.17,1304430,0
+AVDL.US,D,20210924,000000,9.17,9.49,9.01,9.15,660825,0
+AVDL.US,D,20210927,000000,9.25,9.98,9.22,9.9,757858,0
+AVDL.US,D,20210928,000000,9.78,10.76,9.5236,9.86,972516,0
+AVDL.US,D,20210929,000000,9.87,9.91,9.58,9.91,532497,0
+AVDL.US,D,20210930,000000,9.94,9.98,9.63,9.8,387249,0
+AVDL.US,D,20211001,000000,9.76,9.9,9.63,9.75,350739,0
+AVDL.US,D,20211004,000000,10.0167,10.8,9.85,10.22,969756,0
+AVDL.US,D,20211005,000000,10.26,10.51,9.85,10,640463,0
+AVDL.US,D,20211006,000000,9.96,10,9.32,9.7,554798,0
+AVDL.US,D,20211007,000000,9.7,10.15,9.49,9.82,356561,0
+AVDL.US,D,20211008,000000,10.16,10.16,9.76,10,403660,0
+AVDL.US,D,20211011,000000,10.29,10.5,9.92,10.18,949948,0
+AVDL.US,D,20211012,000000,10.33,10.4,10.06,10.09,967593,0
+AVDL.US,D,20211013,000000,10.2317,10.29,9.9,10.17,1044830,0
+AVDL.US,D,20211014,000000,10.3631,10.4,9.12,9.34,2582488,0
+AVDL.US,D,20211015,000000,10.11,10.4,9.85,9.99,3642427,0
+AVDL.US,D,20211018,000000,8.7365,8.93,8.23,8.45,3268564,0
+AVDL.US,D,20211019,000000,8.7058,8.81,8.24,8.46,1589477,0
+AVDL.US,D,20211020,000000,8.44,8.62,8.31,8.435,670645,0
+AVDL.US,D,20211021,000000,8.35,8.49,8.03,8.22,1000626,0
+AVDL.US,D,20211022,000000,8.01,8.22,7.7279,8.14,1071779,0
+AVDL.US,D,20211025,000000,8.06,8.17,7.85,8.16,497756,0
+AVDL.US,D,20211026,000000,8.15,8.77,8.09,8.52,777457,0
+AVDL.US,D,20211027,000000,8.53,9.23,8.5,9.08,908792,0
+AVDL.US,D,20211028,000000,9.01,9.545,8.88,9.45,562303,0
+AVDL.US,D,20211029,000000,9.35,9.935,9.28,9.71,731257,0
+AVDL.US,D,20211101,000000,9.65,10.04,9.62,9.79,616889,0
+AVDL.US,D,20211102,000000,9.77,10.36,9.624,10.11,797142,0
+AVDL.US,D,20211103,000000,10.05,10.89,10.02,10.65,773698,0
+AVDL.US,D,20211104,000000,10.77,10.77,10.2,10.34,435725,0
+AVDL.US,D,20211105,000000,10.5,10.57,9.84,10.42,971994,0
+AVDL.US,D,20211108,000000,10.09,11.45,9.98,10.94,1423488,0
+AVDL.US,D,20211109,000000,10.66,11.49,10.3758,11.18,1084519,0
+AVDL.US,D,20211110,000000,11.39,11.39,10.84,10.97,620686,0
+AVDL.US,D,20211111,000000,10.9,11.28,10.885,11.02,344387,0
+AVDL.US,D,20211112,000000,10.92,11.17,10.92,11.06,754569,0
+AVDL.US,D,20211115,000000,11.14,11.5899,11.03,11.03,619750,0
+AVDL.US,D,20211116,000000,11.01,11.205,10.35,10.39,742517,0
+AVDL.US,D,20211117,000000,10.3,10.565,10.11,10.14,489926,0
+AVDL.US,D,20211118,000000,10.04,10.18,9.59,9.7,706552,0
+AVDL.US,D,20211119,000000,9.62,9.89,9.56,9.78,444531,0
+AVDL.US,D,20211122,000000,9.88,10.1262,9.71,9.79,217047,0
+AVDL.US,D,20211123,000000,9.75,9.7799,9.41,9.69,276747,0
+AVDL.US,D,20211124,000000,9.65,10,9.61,9.94,166019,0
+AVDL.US,D,20211126,000000,9.66,9.93,9.46,9.61,129973,0
+AVDL.US,D,20211129,000000,9.62,9.68,9.21,9.33,289444,0
+AVDL.US,D,20211130,000000,9.2,9.2699,8.81,8.96,505545,0
+AVDL.US,D,20211201,000000,9.14,9.18,8.52,8.64,340686,0
+AVDL.US,D,20211202,000000,8.5,8.7,8.06,8.52,658887,0
+AVDL.US,D,20211203,000000,8.53,8.57,8.05,8.14,459324,0
+AVDL.US,D,20211206,000000,8.24,8.43,7.86,8.2,463389,0
+AVDL.US,D,20211207,000000,8.2,8.5,8.14,8.28,512317,0
+AVDL.US,D,20211208,000000,8.36,8.4,8.1,8.21,278200,0
+AVDL.US,D,20211209,000000,8.12,8.425,7.77,7.9,811998,0
+AVDL.US,D,20211210,000000,7.96,8.1,7.59,7.65,563755,0
+AVDL.US,D,20211213,000000,7.84,8.2118,7.61,7.73,480642,0
+AVDL.US,D,20211214,000000,7.62,7.76,7.26,7.34,414367,0
+AVDL.US,D,20211215,000000,7.35,7.52,7.01,7.48,369986,0
+AVDL.US,D,20211216,000000,7.5,7.83,7.36,7.79,520476,0
+AVDL.US,D,20211217,000000,7.59,7.73,7.205,7.52,661189,0
+AVDL.US,D,20211220,000000,7.47,7.47,7.2,7.41,375092,0
+AVDL.US,D,20211221,000000,7.48,8.17,7.37,7.81,474110,0
+AVDL.US,D,20211222,000000,7.75,7.84,7.5806,7.71,259148,0
+AVDL.US,D,20211223,000000,7.7,7.88,7.555,7.86,153616,0
+AVDL.US,D,20211227,000000,8.2,8.2,7.81,7.95,336448,0
+AVDL.US,D,20211228,000000,8.09,8.31,7.87,7.98,414633,0
+AVDL.US,D,20211229,000000,7.91,8.1799,7.74,8,238563,0
+AVDL.US,D,20211230,000000,7.93,8.1313,7.85,8.02,147061,0
+AVDL.US,D,20211231,000000,8.06,8.11,7.98,8.08,209381,0
+AVDL.US,D,20220103,000000,8.1,8.53,8,8.29,363267,0
+AVDL.US,D,20220104,000000,8.57,8.57,8.12,8.12,334996,0
+AVDL.US,D,20220105,000000,8.07,8.07,7.59,7.67,554469,0
+AVDL.US,D,20220106,000000,7.62,7.7397,6.9,7.18,998941,0
+AVDL.US,D,20220107,000000,7.21,7.31,6.72,6.98,562599,0
+AVDL.US,D,20220110,000000,6.95,7,6.65,6.92,489830,0
+AVDL.US,D,20220111,000000,6.89,6.94,6.54,6.64,497561,0
+AVDL.US,D,20220112,000000,6.69,6.78,6.34,6.37,751310,0
+AVDL.US,D,20220113,000000,6.38,6.5425,6.11,6.28,395601,0
+AVDL.US,D,20220114,000000,6.25,6.51,6.13,6.46,388165,0
+AVDL.US,D,20220118,000000,6.47,6.655,6.2609,6.4,346406,0
+AVDL.US,D,20220119,000000,6.5,6.585,6.37,6.42,473705,0
+AVDL.US,D,20220120,000000,6.34,6.55,6,6.01,803180,0
+AVDL.US,D,20220121,000000,6,6,5.5,5.57,649769,0
+AVDL.US,D,20220124,000000,5.45,5.72,4.93,5.7,610989,0
+AVDL.US,D,20220125,000000,5.59,5.84,5.36,5.75,276971,0
+AVDL.US,D,20220126,000000,6.1897,6.1897,5.62,5.67,462583,0
+AVDL.US,D,20220127,000000,5.68,5.885,5.4,5.46,205475,0
+AVDL.US,D,20220128,000000,5.42,5.93,5.3,5.91,472195,0
+AVDL.US,D,20220131,000000,5.82,6.0605,5.72,6.02,368127,0
+AVDL.US,D,20220201,000000,6.05,6.45,5.87,6.34,522910,0
+AVDL.US,D,20220202,000000,6.3,6.33,6.01,6.21,324178,0
+AVDL.US,D,20220203,000000,6.13,6.19,6.04,6.1,254796,0
+AVDL.US,D,20220204,000000,6.09,6.3199,5.95,6.09,186981,0
+AVDL.US,D,20220207,000000,6.03,6.23,5.99,6.12,176432,0
+AVDL.US,D,20220208,000000,6.15,6.15,5.86,6.03,280983,0
+AVDL.US,D,20220209,000000,6.07,6.32,6.01,6.31,162682,0
+AVDL.US,D,20220210,000000,6.24,6.7,6.21,6.62,388918,0
+AVDL.US,D,20220211,000000,6.62,6.81,6.47,6.6,467526,0
+AVDL.US,D,20220214,000000,6.6,6.8,6.54,6.76,453640,0
+AVDL.US,D,20220215,000000,6.78,7.18,6.755,6.99,878777,0
+AVDL.US,D,20220216,000000,7.05,7.23,6.75,7.01,417794,0
+AVDL.US,D,20220217,000000,6.96,7.09,6.72,6.75,185369,0
+AVDL.US,D,20220218,000000,6.71,7.53,6.7,7.43,800431,0
+AVDL.US,D,20220222,000000,7.29,7.755,7.1,7.62,632871,0
+AVDL.US,D,20220223,000000,7.66,7.78,7.16,7.28,479917,0
+AVDL.US,D,20220224,000000,6.99,7.56,6.7,7.53,685547,0
+AVDL.US,D,20220225,000000,7.56,8.05,7.56,7.91,415511,0
+AVDL.US,D,20220228,000000,7.82,8.1,7.7,8.06,632616,0
+AVDL.US,D,20220301,000000,8.03,8.24,7.81,7.84,418074,0
+AVDL.US,D,20220302,000000,7.84,7.9699,7.78,7.85,172219,0
+AVDL.US,D,20220303,000000,7.95,7.95,7.5,7.62,391069,0
+AVDL.US,D,20220304,000000,7.57,7.58,7.16,7.49,364090,0
+AVDL.US,D,20220307,000000,7.43,7.88,7.42,7.54,375346,0
+AVDL.US,D,20220308,000000,7.46,7.72,7.3001,7.67,263598,0
+AVDL.US,D,20220309,000000,7.81,8.15,7.66,7.94,369296,0
+AVDL.US,D,20220310,000000,7.86,7.88,7,7.11,257613,0
+AVDL.US,D,20220311,000000,7.19,7.6,7.075,7.22,294567,0
+AVDL.US,D,20220314,000000,7.27,7.47,6.51,6.59,290728,0
+AVDL.US,D,20220315,000000,6.62,6.91,6.48,6.89,187850,0
+AVDL.US,D,20220316,000000,6.92,7.18,6.915,7.03,240381,0
+AVDL.US,D,20220317,000000,7.25,7.94,7.25,7.32,1016900,0
+AVDL.US,D,20220318,000000,7.25,7.88,7.17,7.36,708388,0
+AVDL.US,D,20220321,000000,7.37,7.84,7.02,7.02,611814,0
+AVDL.US,D,20220322,000000,7.12,7.12,6.74,6.91,381435,0
+AVDL.US,D,20220323,000000,6.86,7.61,6.74,7.3,622410,0
+AVDL.US,D,20220324,000000,7.5,7.5,7.16,7.33,330847,0
+AVDL.US,D,20220325,000000,7.28,7.34,6.91,6.98,489791,0
+AVDL.US,D,20220328,000000,7,7.11,6.64,6.77,346633,0
+AVDL.US,D,20220329,000000,6.84,7.047,6.8,6.99,239222,0
+AVDL.US,D,20220330,000000,7,7.2,6.975,7.02,445042,0
+AVDL.US,D,20220331,000000,7,7.0884,6.79,6.83,141825,0
+AVDL.US,D,20220401,000000,6.83,7.0832,6.7965,6.95,228779,0
+AVDL.US,D,20220404,000000,7,7,6.6,6.68,433097,0
+AVDL.US,D,20220405,000000,6.67,6.87,6.64,6.69,198233,0
+AVDL.US,D,20220406,000000,6.63,6.82,6.62,6.7,259164,0
+AVDL.US,D,20220407,000000,6.66,6.87,6.57,6.66,205043,0
+AVDL.US,D,20220408,000000,6.65,6.87,6.64,6.76,225155,0
+AVDL.US,D,20220411,000000,6.75,6.84,6.61,6.72,270258,0
+AVDL.US,D,20220412,000000,6.73,6.97,6.7,6.77,195360,0
+AVDL.US,D,20220413,000000,6.76,6.93,6.5,6.93,427938,0
+AVDL.US,D,20220414,000000,6.99,7.119,6.755,6.78,201288,0
+AVDL.US,D,20220418,000000,6.76,6.8562,6.53,6.63,273916,0
+AVDL.US,D,20220419,000000,6.6,6.68,6.46,6.63,283637,0
+AVDL.US,D,20220420,000000,6.74,6.81,6.49,6.71,130937,0
+AVDL.US,D,20220421,000000,6.72,6.78,6.4,6.56,295486,0
+AVDL.US,D,20220422,000000,6.48,6.65,6.48,6.58,273901,0
+AVDL.US,D,20220425,000000,6.485,6.58,4.21,4.21,1481648,0
+AVDL.US,D,20220426,000000,5.59,6.06,5.05,5.3,12763086,0
+AVDL.US,D,20220427,000000,5.08,5.12,4.72,5.1,1365264,0
+AVDL.US,D,20220428,000000,5.12,5.13,4.825,5.03,553024,0
+AVDL.US,D,20220429,000000,5.03,5.13,4.89,5,386720,0
+AVDL.US,D,20220502,000000,4.92,5.22,4.88,5.02,315327,0
+AVDL.US,D,20220503,000000,5.02,5.07,4.6,4.66,351522,0
+AVDL.US,D,20220504,000000,4.75,4.75,4.4,4.69,254182,0
+AVDL.US,D,20220505,000000,4.62,4.67,4.38,4.45,156784,0
+AVDL.US,D,20220506,000000,4.5,4.5,4.17,4.18,374427,0
+AVDL.US,D,20220509,000000,4.25,4.33,3.82,3.93,683558,0
+AVDL.US,D,20220510,000000,4.04,4.41,3.895,3.97,635786,0
+AVDL.US,D,20220511,000000,4.01,4.08,3.64,3.68,393430,0
+AVDL.US,D,20220512,000000,3.67,3.74,3.49,3.545,601042,0
+AVDL.US,D,20220513,000000,3.7,3.98,3.7,3.8,460791,0
+AVDL.US,D,20220516,000000,3.79,4.26,3.79,4.07,677804,0
+AVDL.US,D,20220517,000000,4.14,4.43,4.07,4.33,303553,0
+AVDL.US,D,20220518,000000,4.26,4.3,4.07,4.12,281100,0
+AVDL.US,D,20220519,000000,4.1,4.25,4.05,4.05,286042,0
+AVDL.US,D,20220520,000000,4.14,4.14,3.77,3.84,469832,0
+AVDL.US,D,20220523,000000,3.81,3.92,3.63,3.68,547003,0
+AVDL.US,D,20220524,000000,3.64,3.74,3.5501,3.68,275368,0
+AVDL.US,D,20220525,000000,3.59,3.64,3.16,3.38,750437,0
+AVDL.US,D,20220526,000000,1.81,2.01,1.05,1.07,18835669,0
+AVDL.US,D,20220527,000000,1.6,2.67,1.49,2.5,162008181,0
+AVDL.US,D,20220531,000000,2.17,2.33,2.08,2.21,9411315,0
+AVDL.US,D,20220601,000000,2.25,2.6,2.2,2.4,7784913,0
+AVDL.US,D,20220602,000000,2.34,2.72,2.2002,2.67,4093495,0
+AVDL.US,D,20220603,000000,2.6,2.84,2.4,2.47,2663944,0
+AVDL.US,D,20220606,000000,2.42,2.4587,2.34,2.4,1147494,0
+AVDL.US,D,20220607,000000,2.35,2.55,2.3,2.51,1356031,0
+AVDL.US,D,20220608,000000,2.52,2.75,2.5,2.56,1318773,0
+AVDL.US,D,20220609,000000,2.61,2.63,2.34,2.36,844537,0
+AVDL.US,D,20220610,000000,2.33,2.43,2.3,2.43,757283,0
+AVDL.US,D,20220613,000000,2.31,2.31,2.12,2.25,964613,0
+AVDL.US,D,20220614,000000,2.25,2.28,2.12,2.2,778482,0
+AVDL.US,D,20220615,000000,2.23,2.41,2.23,2.31,950080,0
+AVDL.US,D,20220616,000000,2.27,2.31,2.2,2.3,408895,0
+AVDL.US,D,20220617,000000,2.35,2.5,2.31,2.34,1040708,0
+AVDL.US,D,20220621,000000,2.38,2.53,2.36,2.46,612092,0
+AVDL.US,D,20220622,000000,2.41,2.48,2.335,2.35,398134,0
+AVDL.US,D,20220623,000000,2.39,2.44,2.2801,2.43,544503,0
+AVDL.US,D,20220624,000000,2.47,2.4801,2.31,2.31,538491,0
+AVDL.US,D,20220627,000000,2.3,2.4771,2.27,2.43,325796,0
+AVDL.US,D,20220628,000000,2.4,2.49,2.32,2.34,411162,0
+AVDL.US,D,20220629,000000,2.31,2.38,2.26,2.34,311013,0
+AVDL.US,D,20220630,000000,2.5,2.5,2.32,2.44,313454,0
+AVDL.US,D,20220701,000000,2.45,2.57,2.37,2.57,522122,0
+AVDL.US,D,20220705,000000,2.57,3.75,2.57,3.6,5392730,0
+AVDL.US,D,20220706,000000,3.95,3.99,3.37,3.66,1542572,0
+AVDL.US,D,20220707,000000,3.67,4.34,3.65,4.25,1529407,0
+AVDL.US,D,20220708,000000,4.16,4.67,3.97,4.36,1790064,0
+AVDL.US,D,20220711,000000,4.35,5,4.12,4.95,1347481,0
+AVDL.US,D,20220712,000000,4.81,4.93,4.315,4.7,1209620,0
+AVDL.US,D,20220713,000000,4.75,5.24,4.605,4.9,1440869,0
+AVDL.US,D,20220714,000000,4.82,4.82,4.42,4.42,1056817,0
+AVDL.US,D,20220715,000000,4.45,4.8,4.31,4.72,485312,0
+AVDL.US,D,20220718,000000,4.66,4.94,4.215,4.28,667527,0
+AVDL.US,D,20220719,000000,4.86,5.1,4.34,4.95,1987308,0
+AVDL.US,D,20220720,000000,4.87,5.15,4.47,4.63,1217942,0
+AVDL.US,D,20220721,000000,4.62,4.81,4.56,4.66,433520,0
+AVDL.US,D,20220722,000000,4.66,4.835,4.56,4.66,374313,0
+AVDL.US,D,20220725,000000,4.6,4.72,4.53,4.68,206807,0
+AVDL.US,D,20220726,000000,4.522,4.6601,4.16,4.3,589109,0
+AVDL.US,D,20220727,000000,4.37,4.6,4.29,4.55,393938,0
+AVDL.US,D,20220728,000000,4.49,4.57,4.42,4.46,365002,0
+AVDL.US,D,20220729,000000,4.3738,4.765,4.37,4.73,439426,0
+AVDL.US,D,20220801,000000,4.65,4.8899,4.51,4.6,522098,0
+AVDL.US,D,20220802,000000,4.61,4.8,4.6,4.79,237116,0
+AVDL.US,D,20220803,000000,4.81,4.8846,4.69,4.69,287179,0
+AVDL.US,D,20220804,000000,4.65,5.25,4.65,5.18,584203,0
+AVDL.US,D,20220805,000000,5.18,6.58,5.09,5.88,2274731,0
+AVDL.US,D,20220808,000000,6.08,6.35,5.87,6.31,1006457,0
+AVDL.US,D,20220809,000000,6.12,7.63,5.9501,7.31,1721865,0
+AVDL.US,D,20220810,000000,7.53,7.53,6.89,7.14,1378672,0
+AVDL.US,D,20220811,000000,7.3,7.3279,6.57,6.86,757334,0
+AVDL.US,D,20220812,000000,7.02,7.33,6.8601,6.93,657756,0
+AVDL.US,D,20220815,000000,7,7.22,6.815,6.87,617771,0
+AVDL.US,D,20220816,000000,6.82,6.88,6.64,6.69,329848,0
+AVDL.US,D,20220817,000000,6.7,6.89,6.7,6.81,288835,0
+AVDL.US,D,20220818,000000,6.79,6.825,6.4326,6.75,381198,0
+AVDL.US,D,20220819,000000,6.73,6.8,6.55,6.68,438745,0
+AVDL.US,D,20220822,000000,6.61,6.79,6.44,6.46,322208,0
+AVDL.US,D,20220823,000000,6.45,6.71,6.44,6.52,253432,0
+AVDL.US,D,20220824,000000,6.46,6.69,6.4,6.47,283609,0
+AVDL.US,D,20220825,000000,7,7.4,7,7.05,904912,0
+AVDL.US,D,20220826,000000,7.07,7.1799,6.76,6.83,386074,0
+AVDL.US,D,20220829,000000,6.86,7.065,6.7207,6.77,519676,0
+AVDL.US,D,20220830,000000,6.79,6.87,6.35,6.59,285082,0
+AVDL.US,D,20220831,000000,6.5,6.76,6.49,6.64,343990,0
+AVDL.US,D,20220901,000000,6.3,6.82,6.3,6.64,563822,0
+AVDL.US,D,20220902,000000,6.71,6.745,6.49,6.62,313199,0
+AVDL.US,D,20220906,000000,6.6,6.66,6.37,6.39,766559,0
+AVDL.US,D,20220907,000000,6.46,6.47,5.7,5.92,1222668,0
+AVDL.US,D,20220908,000000,5.88,6.12,5.71,6.04,584857,0
+AVDL.US,D,20220909,000000,6,6.25,6,6.19,263008,0
+AVDL.US,D,20220912,000000,6.3,6.41,6.12,6.4,189555,0
+AVDL.US,D,20220913,000000,6.2,6.48,5.95,6.13,340668,0
+AVDL.US,D,20220914,000000,6.2,6.22,6.0447,6.12,210295,0
+AVDL.US,D,20220915,000000,6.06,6.145,5.9,5.97,283658,0
+AVDL.US,D,20220916,000000,5.85,5.8875,5,5.08,728278,0
+AVDL.US,D,20220919,000000,5.01,5.459,5,5.41,480856,0
+AVDL.US,D,20220920,000000,5.26,5.62,5.11,5.17,265500,0
+AVDL.US,D,20220921,000000,5.37,5.39,5.03,5.11,195363,0
+AVDL.US,D,20220922,000000,5.07,5.1,4.76,5.01,470965,0
+AVDL.US,D,20220923,000000,4.97,5.01,4.61,4.82,635864,0
+AVDL.US,D,20220926,000000,4.73,4.95,4.72,4.74,275931,0
+AVDL.US,D,20220927,000000,4.75,5.02,4.7,4.72,217108,0
+AVDL.US,D,20220928,000000,4.7,5.065,4.7,5.03,192078,0
+AVDL.US,D,20220929,000000,5.05,5.05,4.81,4.86,116777,0
+AVDL.US,D,20220930,000000,4.82,5.33,4.82,5.01,428655,0
+AVDL.US,D,20221003,000000,5.14,5.17,4.85,5.02,248627,0
+AVDL.US,D,20221004,000000,5.12,5.99,5.12,5.9,561689,0
+AVDL.US,D,20221005,000000,5.8,8.9322,5.31,5.73,8045383,0
+AVDL.US,D,20221006,000000,5.65,6.6,5.42,6.46,1459211,0
+AVDL.US,D,20221007,000000,6.31,6.56,5.96,6.09,434335,0
+AVDL.US,D,20221010,000000,5.97,6.06,5.68,6.03,249696,0
+AVDL.US,D,20221011,000000,6.06,6.0658,5.54,5.78,406238,0
+AVDL.US,D,20221012,000000,5.78,5.88,5.62,5.74,295227,0
+AVDL.US,D,20221013,000000,5.54,6.045,5.5,6.01,261631,0
+AVDL.US,D,20221014,000000,6.01,6.11,5.83,6.03,204891,0
+AVDL.US,D,20221017,000000,6.26,6.27,6.03,6.14,324617,0
+AVDL.US,D,20221018,000000,6.22,6.83,6.1966,6.54,646957,0
+AVDL.US,D,20221019,000000,6.46,6.5,5.88,5.92,221240,0
+AVDL.US,D,20221020,000000,5.93,6.04,5.49,5.56,387156,0
+AVDL.US,D,20221021,000000,5.52,5.78,5.41,5.44,211479,0
+AVDL.US,D,20221024,000000,5.5,5.66,5.33,5.51,250646,0
+AVDL.US,D,20221025,000000,5.52,5.972,5.49,5.85,258879,0
+AVDL.US,D,20221026,000000,5.87,6.4,5.87,6.31,499321,0
+AVDL.US,D,20221027,000000,6.42,6.53,6.21,6.31,253865,0
+AVDL.US,D,20221028,000000,6.33,6.5,6.06,6.29,366322,0
+AVDL.US,D,20221031,000000,6.22,6.7,6.21,6.59,480227,0
+AVDL.US,D,20221101,000000,6.7,7.1,6.52,6.93,267509,0
+AVDL.US,D,20221102,000000,7.03,7.25,6.7,6.75,548617,0
+AVDL.US,D,20221103,000000,6.57,7,6.57,6.87,187584,0
+AVDL.US,D,20221104,000000,6.87,6.87,5.7,5.88,1192542,0
+AVDL.US,D,20221107,000000,5.94,6.45,5.85,6.32,492774,0
+AVDL.US,D,20221108,000000,6.24,6.49,6.1066,6.22,252616,0
+AVDL.US,D,20221109,000000,6.06,6.45,5.64,5.73,818905,0
+AVDL.US,D,20221110,000000,5.97,6.44,5.87,6.2,716686,0
+AVDL.US,D,20221111,000000,6.5,8.11,6.425,7.97,2395573,0
+AVDL.US,D,20221114,000000,8.05,8.29,7.44,7.99,891722,0
+AVDL.US,D,20221115,000000,8.07,8.65,7.43,8.05,1685621,0
+AVDL.US,D,20221116,000000,7.96,8.14,7.61,7.62,299964,0
+AVDL.US,D,20221117,000000,7.5,7.75,6.7601,7.16,618941,0
+AVDL.US,D,20221118,000000,7.21,8.73,7.05,8.03,3249593,0
+AVDL.US,D,20221121,000000,7.99,8.48,7.8801,8.22,717909,0
+AVDL.US,D,20221122,000000,8.31,8.35,7.53,7.98,525035,0
+AVDL.US,D,20221123,000000,7.94,8.16,7.69,7.81,327905,0
+AVDL.US,D,20221125,000000,8.12,8.29,7.9,7.99,394692,0
+AVDL.US,D,20221128,000000,7.95,8.185,7.83,7.95,358406,0
+AVDL.US,D,20221129,000000,8.01,8.065,7.68,7.84,437770,0
+AVDL.US,D,20221130,000000,8.35,9.24,8.02,9.17,1798013,0
+AVDL.US,D,20221201,000000,9.25,10.02,9.1,10,1225319,0
+AVDL.US,D,20221202,000000,9.42,10,8.81,9.28,957772,0
+AVDL.US,D,20221205,000000,9.21,9.21,8.42,8.75,879141,0
+AVDL.US,D,20221206,000000,8.64,8.749,8.1,8.35,523670,0
+AVDL.US,D,20221207,000000,8.43,8.77,8.26,8.68,348522,0
+AVDL.US,D,20221208,000000,8.74,8.84,8.51,8.6,264865,0
+AVDL.US,D,20221209,000000,8.5,8.79,8.45,8.49,278278,0
+AVDL.US,D,20221212,000000,8.47,8.67,7.9,7.98,692694,0
+AVDL.US,D,20221213,000000,8.29,8.48,8,8.24,537673,0
+AVDL.US,D,20221214,000000,8.16,8.24,5.92,7.4,3201341,0
+AVDL.US,D,20221215,000000,6.99,7.36,6.62,6.87,661117,0
+AVDL.US,D,20221216,000000,6.76,7.11,6.7,7.05,396375,0
+AVDL.US,D,20221219,000000,7.01,7.01,6.65,6.83,339249,0
+AVDL.US,D,20221220,000000,6.81,7.31,6.7709,7.03,336935,0
+AVDL.US,D,20221221,000000,7.08,7.08,6.69,6.8,410926,0
+AVDL.US,D,20221222,000000,6.7,7.21,6.61,7.21,402759,0
+AVDL.US,D,20221223,000000,7.2,7.24,6.94,6.98,237956,0
+AVDL.US,D,20221227,000000,6.96,7.04,6.62,6.63,171641,0
+AVDL.US,D,20221228,000000,6.64,6.67,6.29,6.6,440717,0
+AVDL.US,D,20221229,000000,6.85,7.25,6.65,6.9,467292,0
+AVDL.US,D,20221230,000000,6.9,7.2,6.83,7.16,305577,0
+AVDL.US,D,20230103,000000,6.91,7.16,6.88,7,221036,0
+AVDL.US,D,20230104,000000,7.08,7.23,6.96,7.15,220470,0
+AVDL.US,D,20230105,000000,7.02,7.13,6.88,6.97,162933,0
+AVDL.US,D,20230106,000000,7.02,7.02,6.71,6.85,260966,0
+AVDL.US,D,20230109,000000,6.92,7.0699,6.72,6.99,645777,0
+AVDL.US,D,20230110,000000,6.91,7.12,6.86,7.08,404824,0
+AVDL.US,D,20230111,000000,7.13,7.72,6.87,7.23,547946,0
+AVDL.US,D,20230112,000000,7.23,7.285,6.99,7.15,423766,0
+AVDL.US,D,20230113,000000,7.1,7.14,6.75,6.88,361084,0
+AVDL.US,D,20230117,000000,6.89,7.0724,6.66,6.85,641681,0
+AVDL.US,D,20230118,000000,6.8,6.92,6.62,6.76,422376,0
+AVDL.US,D,20230119,000000,6.75,6.775,6.35,6.41,437702,0
+AVDL.US,D,20230120,000000,6.54,6.93,6.35,6.92,336084,0
+AVDL.US,D,20230123,000000,6.87,7.05,6.8114,6.99,400542,0
+AVDL.US,D,20230124,000000,6.95,7.42,6.93,7.33,474782,0
+AVDL.US,D,20230125,000000,7.32,7.8195,7.25,7.48,1112645,0
+AVDL.US,D,20230126,000000,7.55,7.61,7.31,7.47,228928,0
+AVDL.US,D,20230127,000000,7.44,7.61,7.312,7.38,134105,0
+AVDL.US,D,20230130,000000,7.3,7.44,7.02,7.11,216960,0
+AVDL.US,D,20230131,000000,7.19,7.57,7.19,7.525,291161,0
+AVDL.US,D,20230201,000000,7.52,7.62,7.12,7.35,363122,0
+AVDL.US,D,20230202,000000,7.39,7.81,7.39,7.66,265415,0
+AVDL.US,D,20230203,000000,7.65,7.8799,7.61,7.69,237753,0
+AVDL.US,D,20230206,000000,7.54,7.73,7.25,7.46,328525,0
+AVDL.US,D,20230207,000000,7.41,7.79,7.4,7.71,285073,0
+AVDL.US,D,20230208,000000,7.64,7.855,7.48,7.73,421295,0
+AVDL.US,D,20230209,000000,7.8,7.88,7.56,7.57,241241,0
+AVDL.US,D,20230210,000000,7.55,7.84,7.41,7.76,292274,0
+AVDL.US,D,20230213,000000,7.72,8.18,7.6,8.09,406828,0
+AVDL.US,D,20230214,000000,8.18,8.55,7.69,8.45,1148965,0
+AVDL.US,D,20230215,000000,8.44,8.64,8.2,8.5,284996,0
+AVDL.US,D,20230216,000000,8.29,8.64,8.2,8.2,342288,0
+AVDL.US,D,20230217,000000,8.14,8.52,7.91,8.38,407311,0
+AVDL.US,D,20230221,000000,8.24,8.46,8.05,8.08,241567,0
+AVDL.US,D,20230222,000000,8.1,9.35,8.1,9.19,1040649,0
+AVDL.US,D,20230223,000000,9.11,9.2838,8.76,8.79,290997,0
+AVDL.US,D,20230224,000000,8.95,9.95,8.6048,9.47,1861931,0
+AVDL.US,D,20230227,000000,9.95,9.98,9.56,9.77,843355,0
+AVDL.US,D,20230228,000000,9.85,10.08,9.5,9.95,462253,0
+AVDL.US,D,20230301,000000,10.04,10.2,9.37,9.48,840196,0
+AVDL.US,D,20230302,000000,9.52,9.85,9.29,9.45,571660,0
+AVDL.US,D,20230303,000000,9.45,9.752,9.395,9.71,256843,0
+AVDL.US,D,20230306,000000,9.78,10.12,9.6588,9.9,450655,0
+AVDL.US,D,20230307,000000,9.9,9.98,9.69,9.85,274792,0
+AVDL.US,D,20230308,000000,9.95,10,9.42,9.52,437097,0
+AVDL.US,D,20230309,000000,9.56,9.68,9,9.23,564884,0
+AVDL.US,D,20230310,000000,9.12,9.18,8.39,8.7,871729,0
+AVDL.US,D,20230313,000000,8.76,9.49,8.6,9.22,474066,0
+AVDL.US,D,20230314,000000,9.45,9.5,9.26,9.45,307010,0
+AVDL.US,D,20230315,000000,9.16,9.34,8.83,9.18,369148,0
+AVDL.US,D,20230316,000000,9.01,9.2201,8.85,9.09,249552,0
+AVDL.US,D,20230317,000000,9.1,9.4799,8.85,8.91,167015,0
+AVDL.US,D,20230320,000000,8.91,9,8,8.175,578619,0
+AVDL.US,D,20230321,000000,8.31,8.55,8.02,8.03,385373,0
+AVDL.US,D,20230322,000000,8.63,9.34,8.6,8.66,635514,0
+AVDL.US,D,20230323,000000,9.01,9.22,8.75,9.14,346324,0
+AVDL.US,D,20230324,000000,9.1,9.54,8.8115,9.44,221493,0
+AVDL.US,D,20230327,000000,9.58,9.63,9.2847,9.45,247087,0
+AVDL.US,D,20230328,000000,9.4,9.42,9.12,9.19,110238,0
+AVDL.US,D,20230329,000000,9.29,9.32,8.84,8.89,363256,0
+AVDL.US,D,20230330,000000,8.11,8.52,8,8.52,5402218,0
+AVDL.US,D,20230331,000000,8.64,9.28,8.57,9.16,2198781,0
+AVDL.US,D,20230403,000000,8.97,9.71,8.97,9.64,2330466,0
+AVDL.US,D,20230404,000000,9.72,9.72,8.66,8.81,924370,0
+AVDL.US,D,20230405,000000,8.83,8.83,8.2,8.48,995668,0
+AVDL.US,D,20230406,000000,8.5,8.6636,8.4,8.57,485704,0
+AVDL.US,D,20230410,000000,8.56,9.31,8.495,9.19,352747,0
+AVDL.US,D,20230411,000000,9.22,9.765,9.2,9.5,962815,0
+AVDL.US,D,20230412,000000,9.68,9.98,9.34,9.74,556167,0
+AVDL.US,D,20230413,000000,9.76,10.3889,9.75,10.19,1153356,0
+AVDL.US,D,20230414,000000,10.17,10.25,9.56,9.91,465328,0
+AVDL.US,D,20230417,000000,9.91,10.42,9.7301,10.08,1250910,0
+AVDL.US,D,20230418,000000,10.08,10.22,9.595,10.07,585655,0
+AVDL.US,D,20230419,000000,10.07,10.47,9.97,10.14,419302,0
+AVDL.US,D,20230420,000000,10.04,10.18,9.85,9.88,304401,0
+AVDL.US,D,20230421,000000,9.84,10.57,9.84,10.55,1078484,0
+AVDL.US,D,20230424,000000,10.5,10.6792,10.23,10.66,688566,0
+AVDL.US,D,20230425,000000,10.6,10.8499,10.06,10.19,423185,0
+AVDL.US,D,20230426,000000,10.34,10.53,9.98,10.04,695318,0
+AVDL.US,D,20230427,000000,10.13,10.23,9.96,10.09,415437,0
+AVDL.US,D,20230428,000000,10.1,10.66,9.92,10.48,392542,0
+AVDL.US,D,20230501,000000,10.51,12.21,10.5,11.73,4117028,0
+AVDL.US,D,20230502,000000,11.75,13.95,11.75,13.33,4462974,0
+AVDL.US,D,20230503,000000,13.4,14.66,13.07,14.2,2279295,0
+AVDL.US,D,20230504,000000,14.01,14.39,13.9244,14.25,876039,0
+AVDL.US,D,20230505,000000,14.16,15.78,14.1,14.96,2070395,0
+AVDL.US,D,20230508,000000,15.15,15.46,14.3601,14.84,1723960,0
+AVDL.US,D,20230509,000000,14.85,15.27,14.66,15.04,780277,0
+AVDL.US,D,20230510,000000,15.06,15.76,14.97,15.5,916956,0
+AVDL.US,D,20230511,000000,15.67,15.82,14.53,14.87,1124962,0
+AVDL.US,D,20230512,000000,14.77,15.51,14.39,14.76,631789,0
+AVDL.US,D,20230515,000000,14.82,15.08,14.46,14.51,546200,0
+AVDL.US,D,20230516,000000,14.5,14.85,14.33,14.65,486068,0
+AVDL.US,D,20230517,000000,14.8,15.09,14.49,14.81,662883,0
+AVDL.US,D,20230518,000000,14.74,14.815,13.5899,13.68,1350139,0
+AVDL.US,D,20230519,000000,13.35,14.4995,13.28,14.26,909074,0
+AVDL.US,D,20230522,000000,14.61,14.81,14.06,14.25,675288,0
+AVDL.US,D,20230523,000000,14.23,14.59,14.04,14.17,419876,0
+AVDL.US,D,20230524,000000,14.15,14.15,13.75,13.9,589922,0
+AVDL.US,D,20230525,000000,13.93,13.95,13.08,13.32,648219,0
+AVDL.US,D,20230526,000000,13.32,14.15,13.32,13.84,388087,0
+AVDL.US,D,20230530,000000,13.89,13.89,13.09,13.34,988743,0
+AVDL.US,D,20230531,000000,13.48,14.185,13.37,13.85,1101518,0
+AVDL.US,D,20230601,000000,13.84,14.13,13.5175,14,1180231,0
+AVDL.US,D,20230602,000000,14.06,14.5,13.84,14.1,585829,0
+AVDL.US,D,20230605,000000,14.04,14.66,13.75,14.4,580963,0
+AVDL.US,D,20230606,000000,14.4,14.93,14.32,14.84,495748,0
+AVDL.US,D,20230607,000000,14.72,14.89,14.18,14.63,339209,0
+AVDL.US,D,20230608,000000,14.66,15.19,14.655,15.09,567282,0
+AVDL.US,D,20230609,000000,15.14,15.63,14.94,15.07,671885,0
+AVDL.US,D,20230612,000000,15.07,15.56,14.88,15.34,403629,0
+AVDL.US,D,20230613,000000,15.45,15.5,15.04,15.41,385426,0
+AVDL.US,D,20230614,000000,15.37,15.69,14.88,15.06,559050,0
+AVDL.US,D,20230615,000000,15,15.08,14.74,14.8,458764,0
+AVDL.US,D,20230616,000000,14.81,14.96,14.35,14.49,378633,0
+AVDL.US,D,20230620,000000,14.3,14.7,14,14.48,454994,0
+AVDL.US,D,20230621,000000,14.49,14.75,14.1,14.37,1062245,0
+AVDL.US,D,20230622,000000,14.4,15.55,14.12,15.25,1597460,0
+AVDL.US,D,20230623,000000,14.29,14.54,12.57,13.51,4226206,0
+AVDL.US,D,20230626,000000,13.545,13.92,13.04,13.78,1354859,0
+AVDL.US,D,20230627,000000,13.83,14,13.46,13.79,1893276,0
+AVDL.US,D,20230628,000000,13.76,14.1,13.53,13.99,448799,0
+AVDL.US,D,20230629,000000,14.02,14.97,13.91,14.84,746118,0
+AVDL.US,D,20230630,000000,15.43,16.52,14.98,16.48,1909925,0
+AVDL.US,D,20230703,000000,16.4,16.4,14.74,15.115,1081898,0
+AVDL.US,D,20230705,000000,15.38,15.405,14.5375,15.05,1345863,0
+AVDL.US,D,20230706,000000,14.85,15.23,14.55,14.88,392065,0
+AVDL.US,D,20230707,000000,14.9,15.3,14.72,15,553761,0
+AVDL.US,D,20230710,000000,15.1,16.32,14.89,15.99,1053077,0
+AVDL.US,D,20230711,000000,16.03,16.03,15.2299,15.5,423836,0
+AVDL.US,D,20230712,000000,15.71,15.82,15.15,15.52,427290,0
+AVDL.US,D,20230713,000000,15.47,15.74,15.3127,15.46,328615,0
+AVDL.US,D,20230714,000000,15.64,15.67,15.21,15.39,256178,0
+AVDL.US,D,20230717,000000,15.52,16.85,13.88,15.2,2447856,0
+AVDL.US,D,20230718,000000,15.03,15.06,14.27,14.39,961675,0
+AVDL.US,D,20230719,000000,14.39,14.39,13.68,13.75,1163693,0
+AVDL.US,D,20230720,000000,13.8,14.12,13.73,13.97,516410,0
+AVDL.US,D,20230721,000000,14.03,14.5,13.8104,13.87,814285,0
+AVDL.US,D,20230724,000000,14.11,14.11,13.41,13.41,484992,0
+AVDL.US,D,20230725,000000,13.4,14.2399,13.3001,13.8,828686,0
+AVDL.US,D,20230726,000000,13.79,14.04,13.6501,13.95,520300,0
+AVDL.US,D,20230727,000000,13.99,14.11,13.64,13.74,449772,0
+AVDL.US,D,20230728,000000,13.76,13.97,13.54,13.84,486674,0
+AVDL.US,D,20230731,000000,13.84,14.12,13.52,14.1,652364,0
+AVDL.US,D,20230801,000000,14.07,14.27,13.8,14.06,683577,0
+AVDL.US,D,20230802,000000,13.85,14.09,13.71,13.91,702473,0
+AVDL.US,D,20230803,000000,13.84,13.99,13.41,13.66,457471,0
+AVDL.US,D,20230804,000000,13.76,13.9623,13.42,13.6,340586,0
+AVDL.US,D,20230807,000000,13.58,13.61,13.18,13.38,649147,0
+AVDL.US,D,20230808,000000,13.31,13.65,13.16,13.51,932087,0
+AVDL.US,D,20230809,000000,13.51,13.7,11.95,12.85,1668737,0
+AVDL.US,D,20230810,000000,13,13.72,12.85,13.43,880558,0
+AVDL.US,D,20230811,000000,13.92,15.3,13.81,14.55,1629759,0
+AVDL.US,D,20230814,000000,14.55,14.75,13.94,13.95,460344,0
+AVDL.US,D,20230815,000000,13.9,14.0278,13.65,13.76,350496,0
+AVDL.US,D,20230816,000000,13.68,13.68,13.025,13.08,585720,0
+AVDL.US,D,20230817,000000,13.11,13.38,12.44,12.92,802440,0
+AVDL.US,D,20230818,000000,12.73,13.12,12.53,12.72,440360,0
+AVDL.US,D,20230821,000000,12.72,13.65,12.62,13.55,543890,0
+AVDL.US,D,20230822,000000,13.56,13.82,13.34,13.51,429729,0
+AVDL.US,D,20230823,000000,13.61,14.1,13.61,13.9,457404,0
+AVDL.US,D,20230824,000000,13.97,14.17,13.71,13.8,318786,0
+AVDL.US,D,20230825,000000,13.88,13.97,13.645,13.9,255385,0
+AVDL.US,D,20230828,000000,14.03,14.24,13.92,14.13,280372,0
+AVDL.US,D,20230829,000000,14.11,14.38,13.81,13.84,341590,0
+AVDL.US,D,20230830,000000,13.94,14.08,13.72,13.89,276428,0
+AVDL.US,D,20230831,000000,13.79,13.92,13.47,13.51,373583,0
+AVDL.US,D,20230901,000000,13.74,13.97,13.24,13.38,703596,0
+AVDL.US,D,20230905,000000,13.13,13.5,12.71,12.815,820176,0
+AVDL.US,D,20230906,000000,12.92,13.28,12.74,13.21,339013,0
+AVDL.US,D,20230907,000000,13.17,13.1999,12.86,13.005,351585,0
+AVDL.US,D,20230908,000000,13.01,13.14,12.75,12.9,318903,0
+AVDL.US,D,20230911,000000,12.97,13.3,12.88,12.89,285924,0
+AVDL.US,D,20230912,000000,12.92,13.175,12.67,12.7,373107,0
+AVDL.US,D,20230913,000000,12.73,12.9431,12.1,12.12,678410,0
+AVDL.US,D,20230914,000000,12.25,12.53,11.84,12.26,512689,0
+AVDL.US,D,20230915,000000,12.26,12.57,11.9,12.27,550996,0
+AVDL.US,D,20230918,000000,12.29,12.3,11.765,11.85,394103,0
+AVDL.US,D,20230919,000000,11.85,12.01,11.34,11.64,569405,0
+AVDL.US,D,20230920,000000,11.8,11.85,11.16,11.24,433843,0
+AVDL.US,D,20230921,000000,11.13,11.24,10.74,11.08,659165,0
+AVDL.US,D,20230922,000000,11.1,11.42,10.94,11.34,712063,0
+AVDL.US,D,20230925,000000,11.33,11.34,10.965,11.08,196247,0
+AVDL.US,D,20230926,000000,11.08,11.4,11.055,11.17,211032,0
+AVDL.US,D,20230927,000000,11.2,11.35,10.65,10.74,342884,0
+AVDL.US,D,20230928,000000,10.75,10.75,10.11,10.44,685809,0
+AVDL.US,D,20230929,000000,10.53,10.53,10.0225,10.3,596744,0
+AVDL.US,D,20231002,000000,10.19,10.29,9.72,9.93,721394,0
+AVDL.US,D,20231003,000000,9.9,10.68,9.775,10.39,717307,0
+AVDL.US,D,20231004,000000,10.74,10.84,10.36,10.4,389124,0
+AVDL.US,D,20231005,000000,10.37,11.23,10.37,11.22,576290,0
+AVDL.US,D,20231006,000000,11.33,11.34,10.916,11.12,439733,0
+AVDL.US,D,20231009,000000,11.05,11.31,11.02,11.235,191113,0
+AVDL.US,D,20231010,000000,11.15,11.35,10.945,10.96,240830,0
+AVDL.US,D,20231011,000000,10.99,11.3262,10.33,10.43,283517,0
+AVDL.US,D,20231012,000000,10.61,10.68,9.93,10.12,486816,0
+AVDL.US,D,20231013,000000,10.12,10.56,9.78,10.52,667323,0
+AVDL.US,D,20231016,000000,10.92,11.4,10.51,11.4,855948,0
+AVDL.US,D,20231017,000000,11.34,12.13,10.94,11.51,1344406,0
+AVDL.US,D,20231018,000000,11.46,11.49,10.64,10.72,493718,0
+AVDL.US,D,20231019,000000,10.69,10.74,10.08,10.27,607102,0
+AVDL.US,D,20231020,000000,10.24,10.68,10.195,10.33,473203,0
+AVDL.US,D,20231023,000000,10.29,10.55,9.95,10.51,679156,0
+AVDL.US,D,20231024,000000,10.56,10.7,9.83,9.95,878454,0
+AVDL.US,D,20231025,000000,9.97,10.115,9.54,9.64,408190,0
+AVDL.US,D,20231026,000000,9.64,9.9499,9.51,9.7,387706,0
+AVDL.US,D,20231027,000000,9.57,10,9.5,9.83,341820,0
+AVDL.US,D,20231030,000000,9.87,10.21,9.765,9.985,351586,0
+AVDL.US,D,20231031,000000,9.85,10.2,9.7801,9.86,525053,0
+AVDL.US,D,20231101,000000,9.88,10.46,9.69,10.32,710867,0
+AVDL.US,D,20231102,000000,10.35,10.65,9.98,10.25,435395,0
+AVDL.US,D,20231103,000000,10.35,11.03,10.17,10.88,402172,0
+AVDL.US,D,20231106,000000,10.86,11.055,10.6,10.74,438415,0
+AVDL.US,D,20231107,000000,10.66,10.7161,10.34,10.38,750968,0
+AVDL.US,D,20231108,000000,11.47,12.79,11.33,11.615,2812166,0
+AVDL.US,D,20231109,000000,12.17,12.17,10.85,11.1,1105184,0
+AVDL.US,D,20231110,000000,11.15,11.15,10.43,10.66,658860,0
+AVDL.US,D,20231113,000000,10.62,10.82,10.25,10.74,499792,0
+AVDL.US,D,20231114,000000,11.1,11.31,10.85,11.16,515916,0
+AVDL.US,D,20231115,000000,11.25,11.57,10.9,10.92,637798,0
+AVDL.US,D,20231116,000000,11.17,11.17,10.39,10.72,579115,0
+AVDL.US,D,20231117,000000,10.76,10.925,10.41,10.8,486485,0
+AVDL.US,D,20231120,000000,10.69,11.72,10.53,11.62,1222457,0
+AVDL.US,D,20231121,000000,11.49,11.57,10.93,11.07,1019808,0
+AVDL.US,D,20231122,000000,11.25,11.55,10.94,11.43,1267807,0
+AVDL.US,D,20231124,000000,11.44,11.79,11.44,11.46,119392,0
+AVDL.US,D,20231127,000000,11.62,11.91,11.2,11.75,540064,0
+AVDL.US,D,20231128,000000,11.81,11.82,11.37,11.48,294712,0
+AVDL.US,D,20231129,000000,11.63,11.9,11.305,11.41,230301,0
+AVDL.US,D,20231130,000000,11.43,11.7,11.41,11.54,291772,0
+AVDL.US,D,20231201,000000,11.36,12.58,11.36,12.53,808127,0
+AVDL.US,D,20231204,000000,12.71,13.31,12.3333,13.11,881320,0
+AVDL.US,D,20231205,000000,12.93,13.93,12.72,13.75,1368893,0
+AVDL.US,D,20231206,000000,13.75,14.02,13.45,13.77,1186919,0
+AVDL.US,D,20231207,000000,13.75,13.91,13.4108,13.69,908099,0
+AVDL.US,D,20231208,000000,13.69,14.31,13.56,14.19,1077378,0
+AVDL.US,D,20231211,000000,14.25,14.25,13.7,14.1,354922,0
+AVDL.US,D,20231212,000000,14.02,14.46,13.96,14.39,441683,0
+AVDL.US,D,20231213,000000,14.35,14.59,14.17,14.33,901574,0
+AVDL.US,D,20231214,000000,14.15,14.48,13.77,13.98,705045,0
+AVDL.US,D,20231215,000000,14.07,14.16,13.73,13.99,763403,0
+AVDL.US,D,20231218,000000,14,14.055,13.805,13.86,663763,0
+AVDL.US,D,20231219,000000,13.94,14.26,13.805,14.2,1350950,0
+AVDL.US,D,20231220,000000,14,14.26,13.46,13.56,842622,0
+AVDL.US,D,20231221,000000,13.72,13.89,13.585,13.61,333465,0
+AVDL.US,D,20231222,000000,13.58,14.34,13.58,13.8,903497,0
+AVDL.US,D,20231226,000000,13.95,14.17,13.77,14,528474,0
+AVDL.US,D,20231227,000000,14,14.4225,13.99,14.4,969117,0
+AVDL.US,D,20231228,000000,14.45,14.69,14.37,14.59,852505,0
+AVDL.US,D,20231229,000000,14.65,14.765,14.02,14.12,441864,0
+AVDL.US,D,20240102,000000,14.03,14.385,13.88,14.28,687502,0
+AVDL.US,D,20240103,000000,14.16,14.57,14.09,14.27,968087,0
+AVDL.US,D,20240104,000000,14.39,14.855,14.21,14.7,1460522,0
+AVDL.US,D,20240105,000000,14.6,15,14.3511,14.9,906562,0
+AVDL.US,D,20240108,000000,15.88,17.24,15.76,16.155,2666294,0
+AVDL.US,D,20240109,000000,16.32,16.32,15.4,15.63,1613097,0
+AVDL.US,D,20240110,000000,16.19,16.19,14.92,14.985,1286308,0
+AVDL.US,D,20240111,000000,14.79,15.0634,14.35,14.66,1052940,0
+AVDL.US,D,20240112,000000,15.03,15.22,14.71,14.8,716073,0
+AVDL.US,D,20240116,000000,14.83,15.005,14.36,14.88,919635,0
+AVDL.US,D,20240117,000000,14.85,15.45,14.71,15.39,2197763,0
+AVDL.US,D,20240118,000000,15.32,15.44,14.9,15.04,680331,0
+AVDL.US,D,20240119,000000,15.1,15.1,14.62,14.98,1151100,0
+AVDL.US,D,20240122,000000,15.18,15.19,14.7,14.9,1148199,0
+AVDL.US,D,20240123,000000,14.94,15.06,14.1,14.17,1375531,0
+AVDL.US,D,20240124,000000,14.2,14.43,13.66,13.7,1168953,0
+AVDL.US,D,20240125,000000,13.86,13.87,13.53,13.72,938250,0
+AVDL.US,D,20240126,000000,13.65,14,13.4,13.83,1185499,0
+AVDL.US,D,20240129,000000,13.77,14.79,13.68,14.6,1504484,0
+AVDL.US,D,20240130,000000,14.62,14.74,14.12,14.62,1033188,0
+AVDL.US,D,20240131,000000,14.59,14.96,14.33,14.39,830247,0
+AVDL.US,D,20240201,000000,14.48,14.76,14.295,14.72,704625,0
+AVDL.US,D,20240202,000000,14.48,14.76,14.24,14.69,571843,0
+AVDL.US,D,20240205,000000,14.54,14.61,14.2486,14.55,563263,0
+AVDL.US,D,20240206,000000,14.8,15.5,14.62,15.4,1851630,0
+AVDL.US,D,20240207,000000,15.35,15.43,14.67,14.71,592776,0
+AVDL.US,D,20240208,000000,14.67,15.08,14.56,14.7,507698,0
+AVDL.US,D,20240209,000000,14.81,15.01,14.2,14.42,2678152,0
+AVDL.US,D,20240212,000000,14.5,14.79,14.24,14.65,1108371,0
+AVDL.US,D,20240213,000000,14.25,14.505,13.955,14.15,571057,0
+AVDL.US,D,20240214,000000,14.18,14.5,14.0401,14.25,264304,0
+AVDL.US,D,20240215,000000,14.35,14.36,14.15,14.2,647496,0
+AVDL.US,D,20240216,000000,14.08,14.11,13.51,13.57,641105,0
+AVDL.US,D,20240220,000000,13.57,13.6,12.58,12.86,1441312,0
+AVDL.US,D,20240221,000000,12.84,13.2,12.57,12.68,1064953,0
+AVDL.US,D,20240222,000000,12.69,13.03,12.53,12.6,970201,0
+AVDL.US,D,20240223,000000,12.68,13.05,12.48,12.62,1529112,0
+AVDL.US,D,20240226,000000,12.6,13.02,12.6,12.99,1345610,0
+AVDL.US,D,20240227,000000,13.03,13.44,12.93,13.31,1342997,0
+AVDL.US,D,20240228,000000,13.26,13.36,12.43,12.55,2028819,0
+AVDL.US,D,20240229,000000,12.57,13.005,12.52,12.78,1613674,0
+AVDL.US,D,20240301,000000,12.79,13.86,12.36,13.72,4119457,0
+AVDL.US,D,20240304,000000,14,17,11.82,16.13,10234179,0
+AVDL.US,D,20240305,000000,16.07,16.5,15.65,15.81,2090859,0
+AVDL.US,D,20240306,000000,15.93,16.67,15.57,16.32,2280358,0
+AVDL.US,D,20240307,000000,16.38,16.7225,15.845,16.035,1274434,0
+AVDL.US,D,20240308,000000,16.09,16.695,15.5369,16.35,1084870,0
+AVDL.US,D,20240311,000000,16.4,16.53,15.96,16,667938,0
+AVDL.US,D,20240312,000000,16.03,16.16,15.73,15.97,1440388,0
+AVDL.US,D,20240313,000000,16.02,16.28,15.81,16.08,981013,0
+AVDL.US,D,20240314,000000,16.1,16.185,15.8,16.1,887709,0
+AVDL.US,D,20240315,000000,16.12,16.46,15.9,15.92,685709,0
+AVDL.US,D,20240318,000000,16,16.1,15.7,15.77,655482,0
+AVDL.US,D,20240319,000000,15.66,15.98,15.6246,15.8,402072,0
+AVDL.US,D,20240320,000000,15.99,16.74,15.75,16.57,662968,0
+AVDL.US,D,20240321,000000,16.57,17.1,16.555,17.09,1188256,0
+AVDL.US,D,20240322,000000,17.1,17.44,16.95,17.22,917945,0
+AVDL.US,D,20240325,000000,17.22,17.47,16.5,16.59,783230,0
+AVDL.US,D,20240326,000000,16.68,16.885,16.2,16.24,463601,0
+AVDL.US,D,20240327,000000,16.47,16.86,16.26,16.84,355913,0
+AVDL.US,D,20240328,000000,16.78,17.225,16.66,16.89,510834,0
+AVDL.US,D,20240401,000000,17,17,16.14,16.66,789421,0
+AVDL.US,D,20240402,000000,16.58,16.68,16.22,16.41,452775,0
+AVDL.US,D,20240403,000000,16.43,16.57,15.92,16.29,371276,0
+AVDL.US,D,20240404,000000,16.18,16.89,16.06,16.59,446651,0
+AVDL.US,D,20240405,000000,16.31,16.71,16.05,16.69,427609,0
+AVDL.US,D,20240408,000000,16.66,17.185,16.405,17.13,667450,0
+AVDL.US,D,20240409,000000,17.37,17.42,16.66,16.77,471401,0
+AVDL.US,D,20240410,000000,16.56,16.61,15.95,16.15,460807,0
+AVDL.US,D,20240411,000000,16.2,16.38,15.25,15.96,981411,0
+AVDL.US,D,20240412,000000,15.98,16,15.32,15.99,1465950,0
+AVDL.US,D,20240415,000000,16,18.01,15.7387,17,2405713,0
+AVDL.US,D,20240416,000000,16.88,18.85,16.52,18.09,2316062,0
+AVDL.US,D,20240417,000000,18.09,18.47,17.4,17.99,1610132,0
+AVDL.US,D,20240418,000000,17.97,18.19,17,17.38,1108188,0
+AVDL.US,D,20240419,000000,17.25,17.87,17.17,17.33,1332519,0
+AVDL.US,D,20240422,000000,17.4,17.65,16.7,17.3,823511,0
+AVDL.US,D,20240423,000000,17.48,18.19,17.26,18.09,985700,0
+AVDL.US,D,20240424,000000,18.06,18.45,17.52,17.66,444065,0
+AVDL.US,D,20240425,000000,17.56,17.86,16.95,17.82,777335,0
+AVDL.US,D,20240426,000000,17.85,18.22,17.71,17.81,452421,0
+AVDL.US,D,20240429,000000,17.93,18.26,17.82,17.97,553917,0
+AVDL.US,D,20240430,000000,17.9,18.6488,17.85,18.16,849696,0
+AVDL.US,D,20240501,000000,18.39,19.04,18.23,18.31,1032773,0
+AVDL.US,D,20240502,000000,18.39,18.66,17.73,18.3,849156,0
+AVDL.US,D,20240503,000000,18.63,19.09,17.9137,18.82,874897,0
+AVDL.US,D,20240506,000000,18.97,19.065,18.46,18.62,638176,0
+AVDL.US,D,20240507,000000,18.71,18.765,17.83,18.18,1501369,0
+AVDL.US,D,20240508,000000,15.89,17.85,15.65,16.25,4209886,0
+AVDL.US,D,20240509,000000,15.94,16.18,14.77,15.83,2487421,0
+AVDL.US,D,20240510,000000,15.77,17.14,15.7,16.52,1889582,0
+AVDL.US,D,20240513,000000,16.55,17.51,16.55,16.81,961435,0
+AVDL.US,D,20240514,000000,16.85,16.916,15.6,16.12,1506367,0
+AVDL.US,D,20240515,000000,15.98,16.17,15.74,16.09,1116873,0
+AVDL.US,D,20240516,000000,16,16.01,15.52,15.94,606062,0
+AVDL.US,D,20240517,000000,15.9,16,15.4,15.49,573405,0
+AVDL.US,D,20240520,000000,15.5,15.91,15.38,15.7,402538,0
+AVDL.US,D,20240521,000000,15.91,16,15.65,16,528603,0
+AVDL.US,D,20240522,000000,16,16.15,15.54,15.82,965297,0
+AVDL.US,D,20240523,000000,15.9,15.93,15.46,15.62,631571,0
+AVDL.US,D,20240524,000000,15.6,16,15.4101,15.75,642350,0
+AVDL.US,D,20240528,000000,15.78,16,15.34,15.49,812393,0
+AVDL.US,D,20240529,000000,15.4,15.76,15.39,15.59,469231,0
+AVDL.US,D,20240530,000000,15.69,16,15.59,15.76,1100938,0
+AVDL.US,D,20240531,000000,15.82,16,15.57,15.95,738608,0
+AVDL.US,D,20240603,000000,15.97,16.1,15.5,15.66,648315,0
+AVDL.US,D,20240604,000000,15.66,15.66,14.8,15.46,869208,0
+AVDL.US,D,20240605,000000,15.5,15.5,14.51,14.87,1224560,0
+AVDL.US,D,20240606,000000,14.92,15.28,14.69,15.25,813491,0
+AVDL.US,D,20240607,000000,15.2,15.6,14.95,15.13,637921,0
+AVDL.US,D,20240610,000000,15.41,15.83,15.145,15.29,905682,0
+AVDL.US,D,20240611,000000,15.22,15.31,14.92,15.27,513211,0
+AVDL.US,D,20240612,000000,15.49,16.05,15.21,15.22,1049164,0
+AVDL.US,D,20240613,000000,15.22,15.97,15.22,15.89,813753,0
+AVDL.US,D,20240614,000000,15.85,15.95,15.52,15.81,497664,0
+AVDL.US,D,20240617,000000,15.76,15.91,15.5,15.69,737350,0
+AVDL.US,D,20240618,000000,15.74,15.9,15.43,15.6,1335342,0
+AVDL.US,D,20240620,000000,15.51,15.65,14.66,14.98,1859010,0
+AVDL.US,D,20240621,000000,15.21,15.355,14.61,15.01,1712601,0
+AVDL.US,D,20240624,000000,15.02,15.09,14.25,14.57,1765347,0
+AVDL.US,D,20240625,000000,14.58,14.58,14.03,14.29,2128684,0
+AVDL.US,D,20240626,000000,14.15,14.55,13.9,14.34,1007137,0
+AVDL.US,D,20240627,000000,14.16,14.53,13.79,14.31,1960747,0
+AVDL.US,D,20240628,000000,14.43,14.7425,13.42,14.06,16544602,0
+AVDL.US,D,20240701,000000,13.91,14.26,13.7175,14.12,1958172,0
+AVDL.US,D,20240702,000000,14.04,14.27,13.78,13.89,805740,0
+AVDL.US,D,20240703,000000,13.84,14.55,13.822,14.53,457187,0
+AVDL.US,D,20240705,000000,14.54,14.82,14.33,14.78,1188187,0
+AVDL.US,D,20240708,000000,14.84,15.31,14.77,15.25,972370,0
+AVDL.US,D,20240709,000000,15.28,16.1,15.22,15.89,1673744,0
+AVDL.US,D,20240710,000000,16.01,16.17,15.74,16.12,1050574,0
+AVDL.US,D,20240711,000000,16.33,16.6,16.12,16.44,694648,0
+AVDL.US,D,20240712,000000,16.6,16.88,16.41,16.6,814635,0
+AVDL.US,D,20240715,000000,16.95,17.16,16.49,16.56,982240,0
+AVDL.US,D,20240716,000000,16.71,16.94,16.55,16.91,539370,0
+AVDL.US,D,20240717,000000,16.8,16.8,16.0893,16.27,1181261,0
+AVDL.US,D,20240718,000000,16.24,16.4451,15.87,15.94,755219,0
+AVDL.US,D,20240719,000000,16,16.33,15.9,16.2,586182,0
+AVDL.US,D,20240722,000000,16.26,16.59,16.14,16.47,674112,0
+AVDL.US,D,20240723,000000,16.55,16.55,16.23,16.25,567897,0
+AVDL.US,D,20240724,000000,16.15,16.97,16.05,16.3,2102003,0
+AVDL.US,D,20240725,000000,16.24,16.55,16.15,16.29,688799,0
+AVDL.US,D,20240726,000000,16.53,16.815,16.34,16.72,715994,0
+AVDL.US,D,20240729,000000,16.76,16.9299,16.02,16.32,513845,0
+AVDL.US,D,20240730,000000,16.41,16.6,16.2,16.24,487706,0
+AVDL.US,D,20240731,000000,16.29,16.87,16.09,16.34,998458,0
+AVDL.US,D,20240801,000000,16.47,16.9131,16.34,16.51,1419827,0
+AVDL.US,D,20240802,000000,16.05,16.4781,15.82,16.33,613832,0
+AVDL.US,D,20240805,000000,15.91,16.18,15.4,16.13,987887,0
+AVDL.US,D,20240806,000000,16.12,16.735,16.09,16.63,654307,0
+AVDL.US,D,20240807,000000,16.62,16.93,16.054,16.1,1005101,0
+AVDL.US,D,20240808,000000,17.29,17.298,15.42,15.74,2382192,0
+AVDL.US,D,20240809,000000,16.03,16.09,15.44,15.51,1323341,0
+AVDL.US,D,20240812,000000,15.62,16.18,15.4101,16,1050369,0
+AVDL.US,D,20240813,000000,16.14,16.84,16.095,16.24,1258053,0
+AVDL.US,D,20240814,000000,16.24,16.25,15.63,15.74,577982,0
+AVDL.US,D,20240815,000000,16.02,16.02,15.31,15.35,859663,0
+AVDL.US,D,20240816,000000,15.37,16.02,15.2,15.94,953895,0
+AVDL.US,D,20240819,000000,15.98,16.25,15.69,16.15,832675,0
+AVDL.US,D,20240820,000000,16.09,16.24,15.9,16.1,465401,0
+AVDL.US,D,20240821,000000,16.17,16.4,15.86,16.28,569380,0
+AVDL.US,D,20240822,000000,16.22,16.295,16.02,16.17,348005,0
+AVDL.US,D,20240823,000000,16.28,16.59,16.26,16.5,464250,0
+AVDL.US,D,20240826,000000,16.52,16.56,16.27,16.46,407799,0
+AVDL.US,D,20240827,000000,16.43,16.55,15.74,15.8,541364,0
+AVDL.US,D,20240828,000000,15.25,15.28,14.11,14.86,2721154,0
+AVDL.US,D,20240829,000000,14.95,15.24,14.77,14.89,960942,0
+AVDL.US,D,20240830,000000,14.91,15.22,14.83,15.17,2203199,0
+AVDL.US,D,20240903,000000,15.26,15.82,14.68,14.98,1051362,0
+AVDL.US,D,20240904,000000,14.89,15.06,14.62,14.72,924014,0
+AVDL.US,D,20240905,000000,14.71,14.795,14.35,14.625,715372,0
+AVDL.US,D,20240906,000000,14.72,14.93,14.38,14.49,1160205,0
+AVDL.US,D,20240909,000000,14.41,14.49,14.01,14.24,992079,0
+AVDL.US,D,20240910,000000,14.28,14.53,14,14.39,762877,0
+AVDL.US,D,20240911,000000,14.39,14.39,13.46,13.65,1247202,0
+AVDL.US,D,20240912,000000,13.64,14.25,13.53,13.945,1367109,0
+AVDL.US,D,20240913,000000,14.04,14.065,13.65,13.7,987780,0
+AVDL.US,D,20240916,000000,13.7,14.1399,13.64,13.81,1465313,0
+AVDL.US,D,20240917,000000,13.91,14.05,13.69,13.83,608226,0
+AVDL.US,D,20240918,000000,13.83,14.1,13.585,13.65,911886,0
+AVDL.US,D,20240919,000000,13.86,14,13.495,13.6,1085194,0
+AVDL.US,D,20240920,000000,13.64,13.83,13.38,13.4,1303670,0
+AVDL.US,D,20240923,000000,13.4,13.615,12.68,12.87,981267,0
+AVDL.US,D,20240924,000000,12.92,13,12.5608,12.78,868062,0
+AVDL.US,D,20240925,000000,12.72,12.89,12.58,12.69,449551,0
+AVDL.US,D,20240926,000000,12.83,12.894,12.56,12.6,527650,0
+AVDL.US,D,20240927,000000,12.66,12.855,12.585,12.75,802464,0
+AVDL.US,D,20240930,000000,12.71,13.415,12.57,13.115,1729997,0
+AVDL.US,D,20241001,000000,13.17,13.34,12.94,13.16,883250,0
+AVDL.US,D,20241002,000000,13.12,13.21,12.84,13.06,516854,0
+AVDL.US,D,20241003,000000,13.04,13.09,12.73,12.81,469316,0
+AVDL.US,D,20241004,000000,12.94,13.1,12.79,13.09,363035,0
+AVDL.US,D,20241007,000000,13.1,13.21,12.58,12.78,830354,0
+AVDL.US,D,20241008,000000,12.78,13.02,12.569,12.67,757534,0
+AVDL.US,D,20241009,000000,12.68,12.68,12.33,12.44,570083,0
+AVDL.US,D,20241010,000000,12.45,12.97,12.16,12.96,735915,0
+AVDL.US,D,20241011,000000,12.91,13.16,12.77,13.12,642533,0
+AVDL.US,D,20241014,000000,13.08,13.39,13.025,13.17,676100,0
+AVDL.US,D,20241015,000000,13.14,13.4,12.98,13.2,824506,0
+AVDL.US,D,20241016,000000,13.21,13.43,13,13.24,633435,0
+AVDL.US,D,20241017,000000,13.19,14.07,13.15,13.92,1414351,0
+AVDL.US,D,20241018,000000,13.96,14.1699,13.53,13.565,667649,0
+AVDL.US,D,20241021,000000,13.61,13.7,13.32,13.42,398051,0
+AVDL.US,D,20241022,000000,13.38,13.7,13.34,13.68,228771,0
+AVDL.US,D,20241023,000000,13.56,13.75,13.02,13.22,898990,0
+AVDL.US,D,20241024,000000,13.26,13.45,12.95,13,367868,0
+AVDL.US,D,20241025,000000,13.05,13.29,12.86,12.88,378870,0
+AVDL.US,D,20241028,000000,12.91,13.11,12.68,12.8,457436,0
+AVDL.US,D,20241029,000000,12.81,12.995,12.74,12.92,365245,0
+AVDL.US,D,20241030,000000,12.87,13.09,12.69,12.91,373811,0
+AVDL.US,D,20241031,000000,16.48,16.58,14.8,15.47,5112635,0
+AVDL.US,D,20241101,000000,15.53,15.88,14.82,15.05,1570037,0
+AVDL.US,D,20241104,000000,15.06,15.19,14.495,14.86,1403271,0
+AVDL.US,D,20241105,000000,14.83,15.14,14.445,14.92,731215,0
+AVDL.US,D,20241106,000000,15.31,15.8484,15.2,15.3,924578,0
+AVDL.US,D,20241107,000000,15.3,15.94,15.24,15.72,762978,0
+AVDL.US,D,20241108,000000,15.72,16.12,15.63,15.94,970242,0
+AVDL.US,D,20241111,000000,15.93,16.66,15.86,16.3,1660096,0
+AVDL.US,D,20241112,000000,15.11,15.265,12.97,13.15,5015655,0
+AVDL.US,D,20241113,000000,13.12,13.22,11.515,12.02,4503298,0
+AVDL.US,D,20241114,000000,12.05,12.24,11.45,11.59,2349361,0
+AVDL.US,D,20241115,000000,11.57,11.605,10.62,10.91,2076383,0
+AVDL.US,D,20241118,000000,10.89,11.01,10.44,10.715,1338950,0
+AVDL.US,D,20241119,000000,10.65,10.91,10.41,10.72,1184797,0
+AVDL.US,D,20241120,000000,10.71,10.87,10.43,10.75,845511,0
+AVDL.US,D,20241121,000000,10.74,11.72,10.68,11.66,1619633,0
+AVDL.US,D,20241122,000000,11.76,12.22,11.53,11.66,1576841,0
+AVDL.US,D,20241125,000000,11.7,11.82,11.2,11.22,2056497,0
+AVDL.US,D,20241126,000000,11.19,11.33,10.95,11.15,1070870,0
+AVDL.US,D,20241127,000000,11.21,11.32,11,11.17,724572,0
+AVDL.US,D,20241129,000000,11.19,11.1946,10.98,11.06,558340,0
+AVDL.US,D,20241202,000000,11.21,11.66,11.08,11.59,747589,0
+AVDL.US,D,20241203,000000,11.3,11.44,9.41,9.94,4254050,0
+AVDL.US,D,20241204,000000,10.02,10.2,9.79,9.96,1376782,0
+AVDL.US,D,20241205,000000,9.94,10.14,9.8,9.95,700949,0
+AVDL.US,D,20241206,000000,9.93,10.24,9.825,10,785320,0
+AVDL.US,D,20241209,000000,9.82,10.17,9.75,10.15,972095,0
+AVDL.US,D,20241210,000000,10.38,10.38,9.9,10,1342890,0
+AVDL.US,D,20241211,000000,10.81,10.9797,10.28,10.32,1377702,0
+AVDL.US,D,20241212,000000,10.59,10.87,10.45,10.61,1036567,0
+AVDL.US,D,20241213,000000,10.57,10.64,10.35,10.39,1077173,0
+AVDL.US,D,20241216,000000,10.55,11.15,10.4,10.93,1292308,0
+AVDL.US,D,20241217,000000,10.87,10.945,10.57,10.73,867666,0
+AVDL.US,D,20241218,000000,10.7,10.8,10.26,10.33,1150015,0
+AVDL.US,D,20241219,000000,10.38,10.5,10.03,10.11,908155,0
+AVDL.US,D,20241220,000000,9.99,10.53,9.98,10.31,1168928,0
+AVDL.US,D,20241223,000000,10.3,10.45,9.97,10.14,803664,0
+AVDL.US,D,20241224,000000,10.17,10.245,9.995,10.23,279323,0
+AVDL.US,D,20241226,000000,10.18,10.63,10.14,10.61,632494,0
+AVDL.US,D,20241227,000000,10.54,10.66,10.295,10.535,493912,0
+AVDL.US,D,20241230,000000,10.51,10.67,10.3,10.5,771804,0
+AVDL.US,D,20241231,000000,10.52,10.66,10.42,10.51,702443,0
+AVDL.US,D,20250102,000000,10.54,11.06,10.43,11,897722,0
+AVDL.US,D,20250103,000000,11.07,11.52,11.04,11.06,1364071,0
+AVDL.US,D,20250106,000000,11.09,11.1893,10.675,10.69,982678,0
+AVDL.US,D,20250107,000000,10.68,10.9,10.55,10.86,1393072,0
+AVDL.US,D,20250108,000000,10.9,11,10.56,10.69,2300611,0
+AVDL.US,D,20250110,000000,8.06,8.24,7.39,7.9,7853431,0
+AVDL.US,D,20250113,000000,7.92,8.35,7.605,7.82,3001961,0
+AVDL.US,D,20250114,000000,7.9,8.34,7.78,8.05,1876575,0
+AVDL.US,D,20250115,000000,8.64,8.74,8.14,8.16,1543256,0
+AVDL.US,D,20250116,000000,8.16,8.24,7.93,8,1453789,0
+AVDL.US,D,20250117,000000,8.05,8.06,7.75,7.75,1139944,0
+AVDL.US,D,20250121,000000,7.93,8.025,7.63,7.9,2362854,0
+AVDL.US,D,20250122,000000,7.81,8.02,7.745,8,1463778,0
+AVDL.US,D,20250123,000000,8.02,8.07,7.805,7.94,1453057,0
+AVDL.US,D,20250124,000000,7.9,7.98,7.77,7.85,973128,0
+AVDL.US,D,20250127,000000,7.82,8.005,7.4,7.49,1252190,0
+AVDL.US,D,20250128,000000,7.57,7.71,7.41,7.64,1001667,0
+AVDL.US,D,20250129,000000,7.6,7.75,7.44,7.66,1009155,0
+AVDL.US,D,20250130,000000,7.74,7.84,7.57,7.69,1022715,0
+AVDL.US,D,20250131,000000,7.69,8.06,7.59,7.9,1369217,0
+AVDL.US,D,20250203,000000,7.75,8.07,7.7,7.97,1584320,0
+AVDL.US,D,20250204,000000,7.95,8.19,7.79,8.18,1081540,0
+AVDL.US,D,20250205,000000,8.25,8.6278,8.23,8.33,1538915,0
+AVDL.US,D,20250206,000000,8.33,8.46,7.93,8,881717,0
+AVDL.US,D,20250207,000000,7.98,8.2,7.88,8.11,1474011,0
+AVDL.US,D,20250210,000000,8,9.16,8,9.09,2845733,0
+AVDL.US,D,20250211,000000,9,9.1878,8.71,9,1768886,0
+AVDL.US,D,20250212,000000,8.91,9.34,8.8,8.91,1451758,0
+AVDL.US,D,20250213,000000,8.94,9.1,8.81,8.99,903304,0
+AVDL.US,D,20250214,000000,8.99,9.08,8.6,8.61,914536,0
+AVDL.US,D,20250218,000000,8.58,8.65,8.44,8.54,1510708,0
+AVDL.US,D,20250219,000000,8.52,8.61,8.405,8.41,737716,0
+AVDL.US,D,20250220,000000,8.39,8.53,8.2687,8.47,1031961,0
+AVDL.US,D,20250221,000000,8.56,8.81,8.355,8.41,1506907,0
+AVDL.US,D,20250224,000000,8.42,8.42,8.125,8.24,1674748,0
+AVDL.US,D,20250225,000000,8.25,8.39,7.9702,8.1,1766016,0
+AVDL.US,D,20250226,000000,8.11,8.2692,7.66,7.97,2605870,0
+AVDL.US,D,20250227,000000,7.93,8.03,7.62,7.68,1238028,0
+AVDL.US,D,20250228,000000,7.57,7.93,7.45,7.91,2766870,0
+AVDL.US,D,20250303,000000,7.9,8.29,7.53,7.55,1625108,0
+AVDL.US,D,20250304,000000,7.71,7.86,7.5812,7.64,1373417,0
+AVDL.US,D,20250305,000000,7.67,7.895,7.575,7.87,1000837,0
+AVDL.US,D,20250306,000000,7.95,7.965,7.72,7.88,793461,0
+AVDL.US,D,20250307,000000,7.85,7.94,7.74,7.91,731675,0
+AVDL.US,D,20250310,000000,7.8,7.99,7.46,7.61,1250424,0
+AVDL.US,D,20250311,000000,7.64,8.01,7.54,8,1418471,0
+AVDL.US,D,20250312,000000,8.03,8.06,7.8,7.96,857375,0
+AVDL.US,D,20250313,000000,7.95,8.42,7.91,8.39,809922,0
+AVDL.US,D,20250314,000000,8.38,8.49,8.29,8.33,712614,0
+AVDL.US,D,20250317,000000,8.39,8.93,8.24,8.84,833000,0
+AVDL.US,D,20250318,000000,8.78,8.88,8.6,8.63,694163,0
+AVDL.US,D,20250319,000000,8.67,8.8,8.5,8.77,783572,0
+AVDL.US,D,20250320,000000,8.69,8.8,8.6,8.67,709467,0
+AVDL.US,D,20250321,000000,8.58,8.67,8.43,8.57,910639,0
+AVDL.US,D,20250324,000000,8.68,8.68,8.42,8.53,658405,0
+AVDL.US,D,20250325,000000,8.49,8.64,8.17,8.2,629815,0
+AVDL.US,D,20250326,000000,8.2,8.3,7.98,8.17,922617,0
+AVDL.US,D,20250327,000000,8.16,8.29,8,8.12,492221,0
+AVDL.US,D,20250328,000000,8.19,8.305,7.89,8.01,677420,0
+AVDL.US,D,20250331,000000,7.99,8.05,7.76,7.83,689912,0
+AVDL.US,D,20250401,000000,7.73,7.7508,7.425,7.51,880139,0
+AVDL.US,D,20250402,000000,7.42,7.59,7.31,7.46,972316,0
+AVDL.US,D,20250403,000000,7.29,7.395,7.07,7.2,1073640,0
+AVDL.US,D,20250404,000000,7,7.07,6.6,6.8,1169986,0
+AVDL.US,D,20250407,000000,6.51,6.99,6.39,6.69,1169668,0
+AVDL.US,D,20250408,000000,6.83,7.1,6.42,6.59,3191625,0
+AVDL.US,D,20250409,000000,6.44,7.3,6.38,7.26,1924817,0
+AVDL.US,D,20250410,000000,7.12,7.31,6.795,7.13,1150286,0
+AVDL.US,D,20250411,000000,7.11,7.7,7,7.68,1167724,0
+AVDL.US,D,20250414,000000,7.7,7.835,7.53,7.73,1009695,0
+AVDL.US,D,20250415,000000,7.71,8.12,7.595,7.91,793178,0
+AVDL.US,D,20250416,000000,7.88,8.22,7.75,8.15,1098210,0
+AVDL.US,D,20250417,000000,8.1,8.15,7.81,8.03,1099753,0
+AVDL.US,D,20250421,000000,7.96,8.235,7.8,7.96,854044,0
+AVDL.US,D,20250422,000000,8.05,8.32,7.87,8.27,748274,0
+AVDL.US,D,20250423,000000,8.39,8.49,8.24,8.31,872561,0
+AVDL.US,D,20250424,000000,8.32,8.7,8.185,8.6,729663,0
+AVDL.US,D,20250425,000000,8.5,8.8,8.41,8.77,826756,0
+AVDL.US,D,20250428,000000,8.77,8.82,8.625,8.75,1173329,0
+AVDL.US,D,20250429,000000,8.71,8.9,8.6,8.61,811723,0
+AVDL.US,D,20250430,000000,8.55,8.955,8.51,8.89,808178,0
+AVDL.US,D,20250501,000000,8.85,8.85,8.585,8.61,722413,0
+AVDL.US,D,20250502,000000,8.8,8.945,8.655,8.695,715156,0
+AVDL.US,D,20250505,000000,8.75,9.18,8.69,9.04,1106425,0
+AVDL.US,D,20250506,000000,8.99,9.875,8.55,8.64,4050643,0
+AVDL.US,D,20250507,000000,9.75,9.98,8.84,9.47,2811798,0
+AVDL.US,D,20250508,000000,9.68,9.77,8.985,9.39,2287557,0
+AVDL.US,D,20250509,000000,9.47,9.67,9.32,9.39,1359666,0
+AVDL.US,D,20250512,000000,9.48,9.62,9.14,9.59,1043048,0
+AVDL.US,D,20250513,000000,9.68,9.69,8.87,9.03,1526455,0
+AVDL.US,D,20250514,000000,9.05,9.2506,8.435,8.53,1635770,0
+AVDL.US,D,20250515,000000,8.61,8.895,8.51,8.89,912428,0
+AVDL.US,D,20250516,000000,8.81,9.02,8.69,9.01,1067671,0
+AVDL.US,D,20250519,000000,9.09,9.375,9,9.35,649275,0
+AVDL.US,D,20250520,000000,9.41,9.48,9.1911,9.37,628266,0
+AVDL.US,D,20250521,000000,9.3,9.46,9.045,9.15,857389,0
+AVDL.US,D,20250522,000000,9.11,9.2367,8.865,8.88,986519,0
+AVDL.US,D,20250523,000000,8.77,9.16,8.77,9.13,818988,0
+AVDL.US,D,20250527,000000,9.23,9.25,8.97,9.06,783732,0
+AVDL.US,D,20250528,000000,9.12,9.22,8.995,9.05,910897,0
+AVDL.US,D,20250529,000000,9.1,9.31,9.01,9.22,1287169,0
+AVDL.US,D,20250530,000000,9.19,9.2,8.995,9.11,1464647,0
+AVDL.US,D,20250602,000000,9.2,9.51,9.075,9.49,950486,0
+AVDL.US,D,20250603,000000,9.54,9.7698,9.39,9.43,1687087,0
+AVDL.US,D,20250604,000000,9.47,9.56,9.295,9.31,1035524,0
+AVDL.US,D,20250605,000000,9.62,9.825,9.06,9.44,1084600,0
+AVDL.US,D,20250606,000000,9.51,9.86,9.5,9.72,738676,0
+AVDL.US,D,20250609,000000,9.98,10.285,9.8,10.07,3073934,0
+AVDL.US,D,20250610,000000,10.11,10.5,9.93,10.23,1335462,0
+AVDL.US,D,20250611,000000,10.28,10.35,9.83,9.89,1161501,0
+AVDL.US,D,20250612,000000,9.85,9.92,9.2846,9.34,1524485,0
+AVDL.US,D,20250613,000000,9.21,9.59,9.17,9.57,1459156,0
+AVDL.US,D,20250616,000000,9.35,9.52,9.1,9.5,1490022,0
+AVDL.US,D,20250617,000000,9.52,9.76,9.28,9.37,1705181,0
+AVDL.US,D,20250618,000000,9.3,9.44,9.14,9.32,1266048,0
+AVDL.US,D,20250620,000000,9.35,9.48,8.96,9.18,9039480,0
+AVDL.US,D,20250623,000000,9.17,9.57,9.0701,9.54,1517153,0
+AVDL.US,D,20250624,000000,9.62,9.7899,9.36,9.6,798736,0
+AVDL.US,D,20250625,000000,9.55,9.605,9.3101,9.44,637839,0
+AVDL.US,D,20250626,000000,9.44,9.6999,9.26,9.29,680028,0
+AVDL.US,D,20250627,000000,9.3,9.38,8.96,9.2,2693720,0
+AVDL.US,D,20250630,000000,9.28,9.555,8.75,8.85,1974080,0
+AVDL.US,D,20250701,000000,8.81,8.91,8.5194,8.81,1289743,0
+AVDL.US,D,20250702,000000,8.81,8.94,8.735,8.81,1037365,0
+AVDL.US,D,20250703,000000,8.89,8.945,8.78,8.93,361574,0
+AVDL.US,D,20250707,000000,8.9,9,8.745,8.89,853040,0
+AVDL.US,D,20250708,000000,8.88,9.05,8.8338,9.04,1597484,0
+AVDL.US,D,20250709,000000,9.16,9.79,9.055,9.55,1441096,0
+AVDL.US,D,20250710,000000,9.52,9.79,9.43,9.77,754425,0
+AVDL.US,D,20250711,000000,9.77,9.82,9.475,9.61,760168,0
+AVDL.US,D,20250714,000000,9.61,10.06,9.54,10.04,749324,0
+AVDL.US,D,20250715,000000,10.09,10.39,9.98,10.38,977593,0
+AVDL.US,D,20250716,000000,10.38,10.67,10.32,10.65,1644580,0
+AVDL.US,D,20250717,000000,10.62,11.03,10.5,10.84,1561500,0
+AVDL.US,D,20250718,000000,11.01,11.09,10.695,10.83,1242267,0
+AVDL.US,D,20250721,000000,10.87,11.48,10.86,10.98,1646670,0
+AVDL.US,D,20250722,000000,10.98,11.25,10.82,11.23,1052543,0
+AVDL.US,D,20250723,000000,11.37,11.45,11,11.07,1085624,0
+AVDL.US,D,20250724,000000,10.96,11.365,10.94,11.25,779902,0
+AVDL.US,D,20250725,000000,11.24,11.24,10.9,11.03,760979,0
+AVDL.US,D,20250728,000000,10.99,11.095,10.6,10.83,787406,0
+AVDL.US,D,20250729,000000,10.89,10.9507,10.53,10.63,560633,0
+AVDL.US,D,20250730,000000,10.74,11.025,10.5702,10.7,756775,0
+AVDL.US,D,20250731,000000,10.65,10.8,10.48,10.51,708895,0
+AVDL.US,D,20250801,000000,10.53,11.12,10.42,11.08,993419,0
+AVDL.US,D,20250804,000000,11.1,11.31,10.9501,11.26,706973,0
+AVDL.US,D,20250805,000000,11.29,11.31,11.055,11.15,858499,0
+AVDL.US,D,20250806,000000,11.06,11.17,10.785,11.1,1611449,0
+AVDL.US,D,20250807,000000,14,14.23,11.625,12.74,3983687,0
+AVDL.US,D,20250808,000000,12.71,13.015,12.4,12.75,1540107,0
+AVDL.US,D,20250811,000000,12.75,13.0583,12.48,12.79,1225584,0
+AVDL.US,D,20250812,000000,12.88,13.63,12.855,13.4,1381896,0
+AVDL.US,D,20250813,000000,13.4,13.94,13.29,13.77,1552951,0
+AVDL.US,D,20250814,000000,13.69,13.845,13.38,13.5,1226650,0
+AVDL.US,D,20250815,000000,13.54,13.83,13.38,13.69,1067073,0
+AVDL.US,D,20250818,000000,13.83,13.91,13.4,13.48,888926,0
+AVDL.US,D,20250819,000000,13.5,13.705,13.44,13.7,720478,0
+AVDL.US,D,20250820,000000,13.57,14.33,13.57,14.25,1095123,0
+AVDL.US,D,20250821,000000,14.64,14.905,14.325,14.82,1615559,0
+AVDL.US,D,20250822,000000,14.9,15.585,14.85,15.24,1554906,0
+AVDL.US,D,20250825,000000,15.27,15.53,14.745,14.81,1369749,0
+AVDL.US,D,20250826,000000,14.89,14.97,14.66,14.85,1325594,0
+AVDL.US,D,20250827,000000,14.85,14.93,14.53,14.87,1064279,0
+AVDL.US,D,20250828,000000,14.89,14.99,14.52,14.62,1034806,0
+AVDL.US,D,20250829,000000,14.76,14.77,14.362,14.76,1646230,0
+AVDL.US,D,20250902,000000,14.82,15.41,14.81,14.98,1347121,0
+AVDL.US,D,20250903,000000,14.515,14.755,14.21,14.66,2288985,0
+AVDL.US,D,20250904,000000,14.72,15.13,14.54,14.99,1750660,0
+AVDL.US,D,20250905,000000,15.4,15.78,15.124,15.76,2024707,0
+AVDL.US,D,20250908,000000,15.87,15.93,15.3,15.38,2505463,0
+AVDL.US,D,20250909,000000,15.39,15.595,15,15.59,1367911,0
+AVDL.US,D,20250910,000000,15.53,16.04,15.45,15.81,1629696,0
+AVDL.US,D,20250911,000000,15.88,16,15.335,15.86,1490337,0
+AVDL.US,D,20250912,000000,15.75,15.81,15.37,15.4,1463917,0
+AVDL.US,D,20250915,000000,15.33,15.52,14.78,15.19,1416425,0
+AVDL.US,D,20250916,000000,15.16,15.545,15.125,15.41,1035027,0
+AVDL.US,D,20250917,000000,15.66,15.99,15.415,15.66,1574878,0
+AVDL.US,D,20250918,000000,15.78,16.28,15.62,16.23,1545373,0
+AVDL.US,D,20250919,000000,16.19,16.3,15.84,16.2,2344875,0
+AVDL.US,D,20250922,000000,16.19,16.37,15.99,16,1185312,0
+AVDL.US,D,20250923,000000,16.02,16.05,15.72,15.81,1037932,0
+AVDL.US,D,20250924,000000,15.82,15.89,15.56,15.59,742156,0
+AVDL.US,D,20250925,000000,15.52,15.62,15.25,15.33,1046556,0
+AVDL.US,D,20250926,000000,15.56,15.56,15.16,15.34,1015172,0
+AVDL.US,D,20250929,000000,15.53,15.655,15.0118,15.31,1455106,0
+AVDL.US,D,20250930,000000,15.39,15.53,15.15,15.27,990292,0
+AVDL.US,D,20251001,000000,15.27,15.4465,14.89,15,1043816,0
+AVDL.US,D,20251002,000000,14.96,15.21,14.85,14.94,1034421,0
+AVDL.US,D,20251003,000000,15.08,15.58,14.98,15.01,1281996,0
+AVDL.US,D,20251006,000000,15.05,15.2,14.45,14.53,1278524,0
+AVDL.US,D,20251007,000000,14.63,14.67,14.15,14.47,2332670,0
+AVDL.US,D,20251008,000000,14.58,14.58,14.18,14.21,1393487,0
+AVDL.US,D,20251009,000000,14.32,14.6083,14.175,14.2,1208850,0
+AVDL.US,D,20251010,000000,14.25,14.265,13.83,14,875770,0
+AVDL.US,D,20251013,000000,13.98,14.28,13.88,14.2,1003082,0
+AVDL.US,D,20251014,000000,14.2,14.39,14.055,14.37,1014488,0
+AVDL.US,D,20251015,000000,14.4,15.17,14.31,15.16,1435254,0
+AVDL.US,D,20251016,000000,15.425,15.425,14.66,15,1077568,0
+AVDL.US,D,20251017,000000,14.9,15.245,14.8,15.22,1040329,0
+AVDL.US,D,20251020,000000,15.37,15.82,15.04,15.8,950011,0
+AVDL.US,D,20251021,000000,15.8,18.41,15.63,17.87,6776789,0
+AVDL.US,D,20251022,000000,18.505,18.65,18.46,18.525,41608514,0
+AVDL.US,D,20251023,000000,18.53,18.58,18.47,18.56,15973101,0
+AVDL.US,D,20251024,000000,18.54,18.58,18.52,18.56,3547576,0
+AVDL.US,D,20251027,000000,18.55,18.6,18.54,18.56,1800923,0
+AVDL.US,D,20251028,000000,18.55,18.62,18.55,18.59,3173644,0
+AVDL.US,D,20251029,000000,18.6,18.95,18.58,18.9,3901733,0
+AVDL.US,D,20251030,000000,18.85,18.9,18.72,18.83,2257437,0
+AVDL.US,D,20251031,000000,18.8,19.06,18.73,18.89,3180063,0
+AVDL.US,D,20251103,000000,18.82,18.995,18.74,18.92,1181007,0
+AVDL.US,D,20251104,000000,18.79,18.96,18.785,18.9,998505,0
+AVDL.US,D,20251105,000000,18.9,19,18.88,18.96,991209,0
+AVDL.US,D,20251106,000000,18.94,18.98,18.71,18.71,1934887,0
+AVDL.US,D,20251107,000000,18.76,18.79,18.68,18.69,1357006,0
+AVDL.US,D,20251110,000000,18.75,18.81,18.68,18.7,1991197,0
+AVDL.US,D,20251111,000000,18.77,18.865,18.712,18.83,1015081,0
+AVDL.US,D,20251112,000000,18.84,19.175,18.76,19.15,2260889,0
+AVDL.US,D,20251113,000000,19.06,19.25,19.03,19.24,2096724,0
+AVDL.US,D,20251114,000000,23.27,23.57,22.785,23.56,12794080,0
+AVDL.US,D,20251117,000000,23.25,23.355,22.86,23.02,4023192,0
+AVDL.US,D,20251118,000000,23.07,23.235,22.92,22.94,1309715,0
+AVDL.US,D,20251119,000000,23.04,23.15,22.99,23.1,3129057,0
+AVDL.US,D,20251120,000000,23.17,23.28,22.905,22.94,1486964,0
+AVDL.US,D,20251121,000000,22.76,23.08,22.72,23.03,2720035,0
+AVDL.US,D,20251124,000000,23.04,23.18,22.84,22.92,1087093,0
+AVDL.US,D,20251125,000000,22.88,23,22.88,22.93,722539,0
+AVDL.US,D,20251126,000000,22.9,23,21.18,21.4,8914307,0
+AVDL.US,D,20251128,000000,21.42,21.57,21.4,21.49,527729,0
+AVDL.US,D,20251201,000000,21.5,21.62,21.365,21.42,2139649,0
+AVDL.US,D,20251202,000000,21.45,21.46,21.33,21.35,2654905,0
+AVDL.US,D,20251203,000000,21.35,21.41,21.35,21.36,2165995,0
+AVDL.US,D,20251204,000000,21.36,21.395,21.315,21.355,2524780,0
+AVDL.US,D,20251205,000000,21.37,21.38,21.33,21.34,1642441,0
+AVDL.US,D,20251208,000000,21.35,21.36,21.3,21.32,2257916,0
+AVDL.US,D,20251209,000000,21.31,21.335,21.285,21.31,1773120,0
+AVDL.US,D,20251210,000000,21.38,21.53,21.37,21.48,2536273,0
+AVDL.US,D,20251211,000000,21.47,21.55,21.38,21.39,1058830,0
+AVDL.US,D,20251212,000000,21.38,21.43,21.34,21.36,1262852,0
+AVDL.US,D,20251215,000000,21.38,21.45,21.36,21.42,1010692,0
+AVDL.US,D,20251216,000000,21.4,21.43,21.355,21.37,1583319,0
+AVDL.US,D,20251217,000000,21.37,21.44,21.36,21.4,959589,0
+AVDL.US,D,20251218,000000,21.42,21.455,21.38,21.42,1387188,0
+AVDL.US,D,20251219,000000,21.42,21.47,21.38,21.47,4460986,0
+AVDL.US,D,20251222,000000,21.41,21.68,21.41,21.58,1088395,0
+AVDL.US,D,20251223,000000,21.46,21.66,21.46,21.54,912297,0
+AVDL.US,D,20251224,000000,21.57,21.67,21.52,21.58,459725,0
+AVDL.US,D,20251226,000000,21.57,21.6,21.51,21.59,299066,0
+AVDL.US,D,20251229,000000,21.57,21.58,21.5,21.55,558850,0
+AVDL.US,D,20251230,000000,21.54,21.6,21.52,21.54,553412,0
+AVDL.US,D,20251231,000000,21.56,21.56,21.51,21.55,397825,0
+AVDL.US,D,20260102,000000,21.53,21.55,21.465,21.52,1064582,0
+AVDL.US,D,20260105,000000,21.49,21.52,21.455,21.5,1027631,0
+AVDL.US,D,20260106,000000,21.48,21.515,21.46,21.5,1302807,0
+AVDL.US,D,20260107,000000,21.52,21.525,21.455,21.5,873140,0
+AVDL.US,D,20260108,000000,21.47,21.5,21.395,21.48,3601643,0
+AVDL.US,D,20260109,000000,21.48,21.53,21.4634,21.5,1989929,0
+AVDL.US,D,20260112,000000,21.49,21.555,21.45,21.5,3555285,0
+AVDL.US,D,20260113,000000,21.51,21.54,21.465,21.48,2574082,0
+AVDL.US,D,20260114,000000,21.48,21.6,21.48,21.5,1834054,0
+AVDL.US,D,20260115,000000,21.52,21.56,21.48,21.48,3744214,0
+AVDL.US,D,20260116,000000,21.52,21.54,21.48,21.48,1057073,0
+AVDL.US,D,20260120,000000,21.49,21.52,21.49,21.5,1055973,0
+AVDL.US,D,20260121,000000,21.5,21.52,21.49,21.51,989394,0
+AVDL.US,D,20260122,000000,21.53,21.56,21.5,21.53,1244188,0
+AVDL.US,D,20260123,000000,21.53,21.5456,21.5,21.5,576225,0
+AVDL.US,D,20260126,000000,21.52,21.65,21.51,21.57,1439743,0
+AVDL.US,D,20260127,000000,21.54,21.5901,21.54,21.56,572766,0
+AVDL.US,D,20260128,000000,21.59,21.59,21.54,21.54,739531,0
+AVDL.US,D,20260129,000000,21.55,21.58,21.54,21.56,718417,0
+AVDL.US,D,20260130,000000,21.55,21.58,21.54,21.55,797380,0
+AVDL.US,D,20260202,000000,21.55,21.58,21.545,21.56,622639,0
+AVDL.US,D,20260203,000000,21.56,21.62,21.55,21.58,1191263,0
+AVDL.US,D,20260204,000000,21.6,21.62,21.565,21.57,1183501,0
+AVDL.US,D,20260205,000000,21.57,21.685,21.57,21.6,1752362,0
+AVDL.US,D,20260206,000000,21.6,21.7,21.59,21.69,1077043,0
+AVDL.US,D,20260209,000000,21.65,21.7,21.62,21.62,2543295,0
+AVDL.US,D,20260210,000000,21.65,21.71,21.63,21.63,2782836,0
+AVDL.US,D,20260211,000000,21.66,21.76,21.63,21.64,35016325,0
diff --git a/daily/us/nasdaq stocks/1/avxx.us.txt b/daily/us/nasdaq stocks/1/avxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c819169af908bb67d5d99b3124943b65a2c77e94
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avxx.us.txt	
@@ -0,0 +1,80 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXX.US,D,20251024,000000,20.43,21.69,20.375,21.5928,15687,0
+AVXX.US,D,20251027,000000,23.51,23.65,21.43,21.7488,15863,0
+AVXX.US,D,20251028,000000,22.55,24.5815,21.6382,21.705,20325,0
+AVXX.US,D,20251029,000000,21.93,23.34,21.645,21.7648,45315,0
+AVXX.US,D,20251030,000000,20.815,20.99,19.84,20.0566,7854,0
+AVXX.US,D,20251031,000000,20.8,20.83,19.43,20.4537,3579,0
+AVXX.US,D,20251103,000000,20.35,20.93,20.2747,20.2747,4898,0
+AVXX.US,D,20251104,000000,19.16,19.9957,19.16,19.9957,2449,0
+AVXX.US,D,20251105,000000,19,19.4014,18.3747,18.3747,3103,0
+AVXX.US,D,20251106,000000,17.27,17.27,15.75,16.0306,4117,0
+AVXX.US,D,20251107,000000,15.21,16.44,14.26,16.1094,14752,0
+AVXX.US,D,20251110,000000,16.92,17.1305,15.7055,16.5153,3816,0
+AVXX.US,D,20251111,000000,15.72,15.999,15.56,15.9031,1329,0
+AVXX.US,D,20251112,000000,16.3,16.3,15.1306,15.4286,7794,0
+AVXX.US,D,20251113,000000,15,15,12.7837,12.7837,7141,0
+AVXX.US,D,20251114,000000,12.36,12.9,12.27,12.3753,4543,0
+AVXX.US,D,20251117,000000,12.3645,12.43,11.69,11.7698,2145,0
+AVXX.US,D,20251118,000000,12.0799,12.0799,11.1901,11.5568,773,0
+AVXX.US,D,20251119,000000,11.47,11.85,11.33,11.4983,2342,0
+AVXX.US,D,20251120,000000,12.58,12.58,10.94,10.9422,5256,0
+AVXX.US,D,20251121,000000,10.1413,10.8069,10.1413,10.8069,2388,0
+AVXX.US,D,20251124,000000,10.96,11.5799,10.96,11.1633,6701,0
+AVXX.US,D,20251125,000000,11.28,11.308,10.75,11.308,6431,0
+AVXX.US,D,20251126,000000,11.58,11.59,10.95,11.3169,8688,0
+AVXX.US,D,20251128,000000,11.42,11.53,11.275,11.2803,9097,0
+AVXX.US,D,20251201,000000,10.59,10.64,9.5,9.5,16016,0
+AVXX.US,D,20251202,000000,9.7,10.1713,9.65,10.0801,8792,0
+AVXX.US,D,20251203,000000,10,10.6,9.93,10.5937,10959,0
+AVXX.US,D,20251204,000000,11.28,12.2038,10.6,11.7862,45762,0
+AVXX.US,D,20251205,000000,12.07,12.07,10.7,11.0498,72281,0
+AVXX.US,D,20251208,000000,11.69,11.69,10.9,11.37,98374,0
+AVXX.US,D,20251209,000000,11.88,12.15,11.08,11.44,310872,0
+AVXX.US,D,20251210,000000,10.45,10.45,8.26,8.34,380589,0
+AVXX.US,D,20251211,000000,8.34,8.9,8,8.7201,133282,0
+AVXX.US,D,20251212,000000,8.75,8.75,7.67,7.9704,125886,0
+AVXX.US,D,20251215,000000,8.16,8.19,7.405,7.63,62102,0
+AVXX.US,D,20251216,000000,7.72,7.8,7.49,7.62,30179,0
+AVXX.US,D,20251217,000000,7.72,7.99,7.16,7.25,51603,0
+AVXX.US,D,20251218,000000,7.58,7.8411,7.4,7.48,61647,0
+AVXX.US,D,20251219,000000,7.5001,8.25,7.5001,8.18,67270,0
+AVXX.US,D,20251222,000000,8.62,9.14,8.51,9.02,166386,0
+AVXX.US,D,20251223,000000,8.85,9.54,8.74,9.35,175673,0
+AVXX.US,D,20251224,000000,9.37,9.42,9,9.3672,67372,0
+AVXX.US,D,20251226,000000,9.32,9.32,8.73,8.9219,55919,0
+AVXX.US,D,20251229,000000,8.67,8.84,8.38,8.4987,67828,0
+AVXX.US,D,20251230,000000,8.24,8.3925,8.01,8.07,58512,0
+AVXX.US,D,20251231,000000,8.09,8.13,7.8312,7.9575,28165,0
+AVXX.US,D,20260102,000000,8.42,8.95,8,8.8854,68070,0
+AVXX.US,D,20260105,000000,9.75,12.0499,9.7437,11.7249,296824,0
+AVXX.US,D,20260106,000000,11.86,13.34,11.76,13.2397,244357,0
+AVXX.US,D,20260107,000000,13.51,14.59,13.14,13.3744,228509,0
+AVXX.US,D,20260108,000000,16.07,17.82,14.84,15.65,498284,0
+AVXX.US,D,20260109,000000,16.19,17.87,15.75,17.48,289648,0
+AVXX.US,D,20260112,000000,17.82,18.2991,17.18,17.92,156363,0
+AVXX.US,D,20260113,000000,17.99,18.095,16.13,17.31,209200,0
+AVXX.US,D,20260114,000000,16.54,19.04,15.6596,18.9,159723,0
+AVXX.US,D,20260115,000000,18.74,19.09,17.4,18.63,110042,0
+AVXX.US,D,20260116,000000,18.78,21.5,18.78,20.0088,135832,0
+AVXX.US,D,20260120,000000,17.79,19.71,13.1666,13.8,322985,0
+AVXX.US,D,20260121,000000,14.99,14.99,11.275,12.75,780689,0
+AVXX.US,D,20260122,000000,13.27,13.27,11.871,12.12,176528,0
+AVXX.US,D,20260123,000000,12.3,12.354,11.12,11.77,117660,0
+AVXX.US,D,20260126,000000,11.72,11.8715,11.08,11.47,121221,0
+AVXX.US,D,20260127,000000,11.52,12.01,11.121,11.87,126715,0
+AVXX.US,D,20260128,000000,12.54,12.793,11.1911,11.74,215294,0
+AVXX.US,D,20260129,000000,11.41,11.69,10.3,10.6391,129831,0
+AVXX.US,D,20260130,000000,10.16,10.53,9.4401,9.55,90897,0
+AVXX.US,D,20260202,000000,9.11,9.41,8.7112,9.03,97287,0
+AVXX.US,D,20260203,000000,9.09,10,9,9.9816,136857,0
+AVXX.US,D,20260204,000000,10.02,10.17,7.26,8.11,211026,0
+AVXX.US,D,20260205,000000,7.57,8.0796,6.5711,6.7328,138732,0
+AVXX.US,D,20260206,000000,7.16,7.99,7.08,7.89,276274,0
+AVXX.US,D,20260209,000000,7.95,8.98,7.7,8.98,432094,0
+AVXX.US,D,20260210,000000,8.98,9.1,8.15,8.2225,217926,0
+AVXX.US,D,20260211,000000,8.5,8.5,6.56,6.9403,413655,0
+AVXX.US,D,20260212,000000,7.12,7.15,6.43,6.53,212138,0
+AVXX.US,D,20260213,000000,6.49,7.17,6.49,7,170305,0
+AVXX.US,D,20260217,000000,7.61,8.25,7.465,8.1,458581,0
+AVXX.US,D,20260218,000000,8.15,8.415,7.7813,8.24,300116,0
diff --git a/daily/us/nasdaq stocks/1/axinr.us.txt b/daily/us/nasdaq stocks/1/axinr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5ae5bb590e178f3fd90b117c5e10ba16ec7e897
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/axinr.us.txt	
@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXINR.US,D,20250801,000000,0.16,0.18,0.151,0.16,931688,0
+AXINR.US,D,20250804,000000,0.17,0.1706,0.16,0.1706,268332,0
+AXINR.US,D,20250805,000000,0.172,0.172,0.16,0.16,6034,0
+AXINR.US,D,20250806,000000,0.14,0.151,0.14,0.15,645075,0
+AXINR.US,D,20250807,000000,0.15,0.16,0.15,0.15,305000,0
+AXINR.US,D,20250812,000000,0.2199,0.2199,0.105,0.105,16186,0
+AXINR.US,D,20250813,000000,0.13,0.15,0.13,0.13,5672,0
+AXINR.US,D,20250818,000000,0.173999,0.173999,0.152019,0.152019,830,0
+AXINR.US,D,20250819,000000,0.15,0.15,0.15,0.15,4049,0
+AXINR.US,D,20250820,000000,0.16,0.16,0.1599,0.16,1216,0
+AXINR.US,D,20250821,000000,0.166,0.1803,0.16,0.1803,10760,0
+AXINR.US,D,20250822,000000,0.18,0.18,0.17,0.17,5524,0
+AXINR.US,D,20250825,000000,0.162,0.1699,0.16,0.16,71032,0
+AXINR.US,D,20250826,000000,0.1615,0.1615,0.16,0.16,8011,0
+AXINR.US,D,20250827,000000,0.16,0.16,0.16,0.16,2600,0
+AXINR.US,D,20250828,000000,0.16,0.1601,0.16,0.16,3231,0
+AXINR.US,D,20250829,000000,0.16,0.16,0.16,0.16,110698,0
+AXINR.US,D,20250902,000000,0.18,0.18,0.16,0.16,3662,0
+AXINR.US,D,20250903,000000,0.16,0.16,0.155,0.155,29872,0
+AXINR.US,D,20250904,000000,0.16,0.16,0.15,0.15,27890,0
+AXINR.US,D,20250905,000000,0.1201,0.15,0.1201,0.15,16850,0
+AXINR.US,D,20250908,000000,0.126,0.126,0.126,0.126,150,0
+AXINR.US,D,20250911,000000,0.15,0.16,0.15,0.16,103017,0
+AXINR.US,D,20250915,000000,0.128041,0.16,0.128041,0.16,578,0
+AXINR.US,D,20250916,000000,0.16,0.16,0.16,0.16,1063,0
+AXINR.US,D,20250917,000000,0.15,0.15,0.15,0.15,20001,0
+AXINR.US,D,20250922,000000,0.15,0.15,0.15,0.15,4040,0
+AXINR.US,D,20250925,000000,0.144,0.144,0.1351,0.1351,2297,0
+AXINR.US,D,20250929,000000,0.155,0.16,0.15,0.16,72861,0
+AXINR.US,D,20250930,000000,0.15,0.165,0.15,0.16,89643,0
+AXINR.US,D,20251002,000000,0.19,0.19,0.169999,0.17,15182,0
+AXINR.US,D,20251006,000000,0.165,0.18,0.165,0.18,93734,0
+AXINR.US,D,20251007,000000,0.18,0.18,0.16,0.16,49761,0
+AXINR.US,D,20251008,000000,0.1904,0.1904,0.1692,0.1698,2267,0
+AXINR.US,D,20251009,000000,0.1813,0.21,0.1813,0.21,691307,0
+AXINR.US,D,20251010,000000,0.2,0.2,0.2,0.2,500121,0
+AXINR.US,D,20251013,000000,0.21,0.2149,0.2,0.2149,43251,0
+AXINR.US,D,20251014,000000,0.23,0.23,0.2,0.22,175629,0
+AXINR.US,D,20251015,000000,0.23,0.23,0.23,0.23,100761,0
+AXINR.US,D,20251016,000000,0.23,0.2399,0.23,0.23,76835,0
+AXINR.US,D,20251017,000000,0.23,0.23,0.23,0.23,9518,0
+AXINR.US,D,20251020,000000,0.23,0.24,0.2289,0.24,89923,0
+AXINR.US,D,20251021,000000,0.230001,0.24,0.23,0.23,12894,0
+AXINR.US,D,20251022,000000,0.24,0.24,0.23,0.23,311647,0
+AXINR.US,D,20251023,000000,0.24,0.24,0.235,0.235,393,0
+AXINR.US,D,20251024,000000,0.24,0.24,0.24,0.24,25193,0
+AXINR.US,D,20251027,000000,0.24,0.2425,0.24,0.2425,10994,0
+AXINR.US,D,20251028,000000,0.245,0.245,0.2351,0.2351,1130,0
+AXINR.US,D,20251029,000000,0.245,0.245,0.245,0.245,189,0
+AXINR.US,D,20251103,000000,0.23,0.23,0.23,0.23,289,0
+AXINR.US,D,20251104,000000,0.23,0.23,0.2298,0.23,14242,0
+AXINR.US,D,20251105,000000,0.22,0.22,0.22,0.22,461,0
+AXINR.US,D,20251106,000000,0.23,0.24,0.23,0.24,7438,0
+AXINR.US,D,20251107,000000,0.23,0.23,0.23,0.23,12400,0
+AXINR.US,D,20251110,000000,0.24,0.24,0.24,0.24,160,0
+AXINR.US,D,20251111,000000,0.23,0.24,0.23,0.235,40496,0
+AXINR.US,D,20251112,000000,0.23,0.235,0.23,0.23,11100,0
+AXINR.US,D,20251114,000000,0.23,0.23,0.23,0.23,2562,0
+AXINR.US,D,20251117,000000,0.23,0.23,0.21335,0.21335,15578,0
+AXINR.US,D,20251118,000000,0.23,0.23,0.156,0.2,7311,0
+AXINR.US,D,20251119,000000,0.22,0.2354,0.22,0.23,5525,0
+AXINR.US,D,20251120,000000,0.24,0.24,0.24,0.24,1734,0
+AXINR.US,D,20251121,000000,0.24,0.24,0.2,0.2381,7850,0
+AXINR.US,D,20251124,000000,0.2301,0.235,0.23,0.23,51053,0
+AXINR.US,D,20251125,000000,0.2159,0.22,0.2159,0.22,5100,0
+AXINR.US,D,20251201,000000,0.22,0.22,0.22,0.22,26079,0
+AXINR.US,D,20251202,000000,0.2313,0.2313,0.2313,0.2313,100,0
+AXINR.US,D,20251205,000000,0.235,0.24,0.235,0.24,2201,0
+AXINR.US,D,20251208,000000,0.235,0.24,0.235,0.24,1240,0
+AXINR.US,D,20251209,000000,0.208,0.24,0.208,0.24,1471,0
+AXINR.US,D,20251210,000000,0.24,0.24,0.24,0.24,2302,0
+AXINR.US,D,20251212,000000,0.235,0.24,0.21,0.2212,28396,0
+AXINR.US,D,20251215,000000,0.22,0.225,0.22,0.225,27658,0
+AXINR.US,D,20251216,000000,0.21,0.21,0.21,0.21,1001,0
+AXINR.US,D,20251218,000000,0.2,0.2,0.2,0.2,2344,0
+AXINR.US,D,20251219,000000,0.21,0.21,0.21,0.21,27285,0
+AXINR.US,D,20251223,000000,0.21,0.21,0.21,0.21,100,0
+AXINR.US,D,20251226,000000,0.232,0.24,0.23,0.23,2444,0
+AXINR.US,D,20251230,000000,0.2347,0.2347,0.2347,0.2347,1020,0
+AXINR.US,D,20251231,000000,0.2347,0.2347,0.21,0.21,206,0
+AXINR.US,D,20260102,000000,0.2001,0.2001,0.2001,0.2001,100,0
+AXINR.US,D,20260105,000000,0.21,0.21,0.2,0.2,1553,0
+AXINR.US,D,20260109,000000,0.22,0.22,0.205,0.21,8336,0
+AXINR.US,D,20260113,000000,0.21,0.21,0.2049,0.2049,3000,0
+AXINR.US,D,20260114,000000,0.222,0.2247,0.185,0.185,111312,0
+AXINR.US,D,20260115,000000,0.17,0.2033,0.17,0.1983,40000,0
+AXINR.US,D,20260123,000000,0.19,0.19,0.19,0.19,582,0
+AXINR.US,D,20260126,000000,0.226,0.226,0.171,0.171,306,0
+AXINR.US,D,20260127,000000,0.215,0.215,0.19,0.19,2905,0
+AXINR.US,D,20260202,000000,0.1734,0.19,0.1734,0.19,77395,0
+AXINR.US,D,20260205,000000,0.21,0.21,0.18,0.2,4214,0
+AXINR.US,D,20260209,000000,0.19,0.19,0.19,0.19,613,0
+AXINR.US,D,20260210,000000,0.19,0.19,0.18,0.19,640,0
+AXINR.US,D,20260212,000000,0.19,0.19,0.18,0.18,14395,0
diff --git a/daily/us/nasdaq stocks/1/bafn.us.txt b/daily/us/nasdaq stocks/1/bafn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27782c98f158b9e546907ae9da3cf1342e5f5af1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bafn.us.txt	
@@ -0,0 +1,990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAFN.US,D,20211202,000000,23.3428,23.3428,19.6492,22.5964,8011.0784972596,0
+BAFN.US,D,20211203,000000,21.6134,22.9888,21.4171,22.9543,3167.3120834209,0
+BAFN.US,D,20211206,000000,22.9592,23.0085,21.6627,21.8588,3803.2085535794,0
+BAFN.US,D,20211207,000000,22.4978,22.5964,21.8105,21.8105,3301.1850245069,0
+BAFN.US,D,20211208,000000,21.9574,21.9574,21.9574,21.9574,1441.1624945697,0
+BAFN.US,D,20211209,000000,21.7612,23.4798,21.7119,23.4798,3066.9073776064,0
+BAFN.US,D,20211210,000000,24.315,24.315,24.3051,24.3141,2051.7042410376,0
+BAFN.US,D,20211213,000000,24.3051,24.3051,24.3051,24.3051,680.5207838538,0
+BAFN.US,D,20211214,000000,24.315,24.315,23.2836,23.8901,10613.487336855,0
+BAFN.US,D,20211215,000000,23.8634,23.8634,23.8634,23.8634,166.32698740987,0
+BAFN.US,D,20211216,000000,22.8715,22.8715,22.8715,22.8715,152.12834214317,0
+BAFN.US,D,20211220,000000,23.8239,23.8733,23.7944,23.8733,9893.4131840445,0
+BAFN.US,D,20211221,000000,22.8518,23.8131,22.8518,23.6771,8135.823737817,0
+BAFN.US,D,20211223,000000,23.0874,23.0874,22.0068,22.0561,10818.353504275,0
+BAFN.US,D,20211227,000000,22.6941,22.6941,22.1044,22.1044,2128.7826010568,0
+BAFN.US,D,20211228,000000,22.1044,23.8733,22.1044,23.8733,2279.8967542524,0
+BAFN.US,D,20211229,000000,23.5785,23.5864,23.5291,23.5538,521.29311907728,0
+BAFN.US,D,20211230,000000,22.0166,23.8733,21.9674,23.8733,2210.9319058141,0
+BAFN.US,D,20211231,000000,22.1537,23.5785,22.1537,22.3706,3209.908019221,0
+BAFN.US,D,20220103,000000,22.5964,23.8239,22.3212,22.8024,6608.4551826995,0
+BAFN.US,D,20220104,000000,22.5372,22.6013,22.1537,22.5865,4916.7880180674,0
+BAFN.US,D,20220105,000000,22.5274,22.5767,22.5274,22.5521,942.18153234006,0
+BAFN.US,D,20220106,000000,22.0807,22.5964,22.0807,22.5964,2911.7364686204,0
+BAFN.US,D,20220107,000000,21.9674,22.5964,21.8588,21.8588,2009.1083052375,0
+BAFN.US,D,20220110,000000,21.8588,21.8588,21.8588,21.8588,1183.5585018739,0
+BAFN.US,D,20220111,000000,21.9081,22.1044,21.8105,21.8105,6656.1220632377,0
+BAFN.US,D,20220112,000000,21.6725,21.8588,21.6627,21.6627,2726.1398912057,0
+BAFN.US,D,20220113,000000,22.2029,22.2029,21.6429,21.6429,920.88356444002,0
+BAFN.US,D,20220114,000000,21.6725,22.1044,21.6134,22.1044,1398.5665587696,0
+BAFN.US,D,20220118,000000,21.6134,22.1093,21.1223,21.1716,6500.9511542517,0
+BAFN.US,D,20220119,000000,21.1223,22.0758,21.1223,22.0758,2925.9351138871,0
+BAFN.US,D,20220120,000000,21.142,21.638,21.0731,21.0731,8439.0662331557,0
+BAFN.US,D,20220121,000000,21.142,21.142,20.4104,20.4104,8052.6602441121,0
+BAFN.US,D,20220124,000000,21.0237,21.0237,21.0237,21.0237,590.25796751552,0
+BAFN.US,D,20220125,000000,20.1895,20.3858,20.0417,20.2132,6787.9666264285,0
+BAFN.US,D,20220126,000000,20.6312,22.5964,20.6312,21.0731,6732.1862343093,0
+BAFN.US,D,20220127,000000,20.6312,21.4811,20.6312,21.1223,11633.761418162,0
+BAFN.US,D,20220128,000000,20.7299,21.4861,20.7299,21.4861,888.42951811614,0
+BAFN.US,D,20220131,000000,21.5837,21.5837,21.0237,21.0237,1462.4604624697,0
+BAFN.US,D,20220201,000000,21.3678,21.3678,20.7978,21.1223,1919.8596778469,0
+BAFN.US,D,20220202,000000,21.5404,21.5404,21.1223,21.1223,793.09575703975,0
+BAFN.US,D,20220204,000000,21.1125,21.1223,21.0828,21.1223,9729.1145745298,0
+BAFN.US,D,20220207,000000,21.1223,21.358,21.1223,21.358,6247.4039173464,0
+BAFN.US,D,20220208,000000,21.3628,21.564,21.147,21.3678,28983.491745117,0
+BAFN.US,D,20220209,000000,21.5058,21.5058,21.3678,21.4861,8740.2803505992,0
+BAFN.US,D,20220210,000000,21.3678,22.1488,21.3678,21.5158,14734.13703104,0
+BAFN.US,D,20220211,000000,20.9754,21.5404,20.9754,21.3678,3314.369480826,0
+BAFN.US,D,20220214,000000,21.3678,21.5739,21.3678,21.3678,6253.4890510321,0
+BAFN.US,D,20220215,000000,21.4861,21.5985,21.3678,21.5936,3587.1863077361,0
+BAFN.US,D,20220216,000000,21.3678,21.6034,21.3678,21.6034,956.38017760676,0
+BAFN.US,D,20220217,000000,22.3509,22.9641,21.7602,21.9151,8809.2451990374,0
+BAFN.US,D,20220218,000000,22.0068,22.3015,21.8588,22.1044,8376.1865184032,0
+BAFN.US,D,20220222,000000,21.7317,22.5964,21.7317,22.1024,21786.806972798,0
+BAFN.US,D,20220223,000000,22.5865,22.5964,22.1044,22.5471,11249.383807014,0
+BAFN.US,D,20220224,000000,22.3509,22.3509,21.3678,21.8105,3379.2775734737,0
+BAFN.US,D,20220225,000000,21.4368,22.1241,21.4368,21.6922,6914.7402448811,0
+BAFN.US,D,20220228,000000,21.6922,21.6922,21.3668,21.3668,6329.5532221037,0
+BAFN.US,D,20220301,000000,21.6824,21.6824,21.1991,21.1991,1634.8725835653,0
+BAFN.US,D,20220302,000000,21.1746,21.4951,20.9528,21.3965,12254.445054106,0
+BAFN.US,D,20220303,000000,20.9625,21.3224,20.9625,21.1991,1720.0644551655,0
+BAFN.US,D,20220304,000000,21.1991,21.6429,21.002,21.6331,6356.9363236895,0
+BAFN.US,D,20220307,000000,21.7908,24.6502,21.6922,24.1573,44475.227920031,0
+BAFN.US,D,20220308,000000,23.6642,24.3051,22.3529,22.9741,15040.422093222,0
+BAFN.US,D,20220309,000000,23.2698,24.2953,22.8211,23.0924,16272.661664582,0
+BAFN.US,D,20220310,000000,23.0726,23.5409,22.6782,22.6782,17803.072786542,0
+BAFN.US,D,20220311,000000,22.8755,23.6149,21.8992,22.2838,22770.570251991,0
+BAFN.US,D,20220314,000000,22.4318,22.8014,21.2091,21.6528,19498.796706964,0
+BAFN.US,D,20220315,000000,22.2838,22.2838,20.8541,21.4457,40263.30122056,0
+BAFN.US,D,20220316,000000,21.8598,22.6782,21.1499,22.5204,56729.672974137,0
+BAFN.US,D,20220317,000000,22.2345,23.5755,21.5048,23.3586,51030.945277454,0
+BAFN.US,D,20220318,000000,23.6642,23.6642,21.1005,22.6881,148131.4235006,0
+BAFN.US,D,20220321,000000,22.343,23.2599,21.5638,22.7472,23693.482194326,0
+BAFN.US,D,20220322,000000,22.4318,23.1712,22.4318,22.8852,19638.754781737,0
+BAFN.US,D,20220323,000000,22.9938,23.1318,22.1451,23.1318,3467.5120119168,0
+BAFN.US,D,20220324,000000,22.5895,23.2501,22.4415,22.6486,9445.1416691959,0
+BAFN.US,D,20220325,000000,22.481,22.481,22.1852,22.481,1638.9293393558,0
+BAFN.US,D,20220328,000000,22.5795,22.5795,21.9881,22.5795,12450.183520997,0
+BAFN.US,D,20220329,000000,22.5795,22.9838,22.5795,22.9838,3229.1776092258,0
+BAFN.US,D,20220330,000000,23.1219,23.1219,21.8514,22.3726,8589.1661974037,0
+BAFN.US,D,20220331,000000,22.5795,23.0726,21.7479,22.7275,5707.8553972119,0
+BAFN.US,D,20220401,000000,23.1614,23.1614,21.727,23.1022,9557.7166423819,0
+BAFN.US,D,20220404,000000,23.2107,23.2107,21.7545,22.9149,4885.3481606912,0
+BAFN.US,D,20220405,000000,23.0627,23.0627,22.3726,22.5698,2314.3791784715,0
+BAFN.US,D,20220406,000000,22.6289,22.6289,22.1852,22.2739,1252.5233503121,0
+BAFN.US,D,20220407,000000,22.2049,23.1022,21.9264,23.0924,6612.51193849,0
+BAFN.US,D,20220408,000000,23.0726,23.0726,22.6289,22.692,2494.9048111481,0
+BAFN.US,D,20220411,000000,22.3824,23.0726,22.3824,23.0726,2063.8745084091,0
+BAFN.US,D,20220412,000000,22.7078,22.7078,22.4046,22.4046,2101.3994994711,0
+BAFN.US,D,20220413,000000,22.7769,22.7769,22.7769,22.7769,513.17960749631,0
+BAFN.US,D,20220414,000000,22.9838,23.043,22.4318,22.9247,2112.5555778949,0
+BAFN.US,D,20220418,000000,22.9247,22.9247,22.9247,22.9247,465.51272695811,0
+BAFN.US,D,20220419,000000,22.8261,22.8755,22.7669,22.7669,1392.4814250839,0
+BAFN.US,D,20220420,000000,22.7769,22.7769,22.6684,22.6684,926.96869812575,0
+BAFN.US,D,20220421,000000,22.7769,22.7769,21.7908,21.8105,2179.4920484379,0
+BAFN.US,D,20220425,000000,22.5795,22.5795,21.9141,22.5304,2496.9331890433,0
+BAFN.US,D,20220426,000000,22.4712,22.4712,22.4712,22.4712,528.39244171063,0
+BAFN.US,D,20220427,000000,22.3529,22.3529,21.9387,21.9387,9509.035572896,0
+BAFN.US,D,20220428,000000,22.0866,22.0866,21.5936,21.7218,1821.4833499276,0
+BAFN.US,D,20220429,000000,21.6922,22.2838,21.5443,22.2838,1193.7003913501,0
+BAFN.US,D,20220502,000000,22.2838,22.2838,21.002,21.1005,10274.74822835,0
+BAFN.US,D,20220503,000000,20.4498,20.7555,19.7201,19.7201,7807.2265187877,0
+BAFN.US,D,20220504,000000,19.3258,19.3258,17.3242,17.758,12952.20705007,0
+BAFN.US,D,20220505,000000,18.1722,19.2596,16.8114,16.8607,7296.0752891867,0
+BAFN.US,D,20220506,000000,17.0284,17.255,16.3678,16.3678,17913.619381832,0
+BAFN.US,D,20220509,000000,16.4959,16.7265,16.131,16.131,5254.5129376253,0
+BAFN.US,D,20220510,000000,16.2692,16.3928,15.6579,15.7871,3753.5132951459,0
+BAFN.US,D,20220511,000000,15.9635,15.9635,15.9635,15.9635,231.23508005763,0
+BAFN.US,D,20220512,000000,15.7761,16.2692,15.4704,15.7761,7745.3609929828,0
+BAFN.US,D,20220513,000000,16.1804,16.2692,15.2296,15.786,4968.5116543961,0
+BAFN.US,D,20220516,000000,16.2495,16.2692,15.7959,15.7959,6756.5267690522,0
+BAFN.US,D,20220517,000000,16.2692,16.2692,16.146,16.146,554.76135434878,0
+BAFN.US,D,20220518,000000,16.1705,16.1705,16.0227,16.1301,2456.3656311385,0
+BAFN.US,D,20220519,000000,16.0429,16.0891,16.0227,16.0325,1777.8732251799,0
+BAFN.US,D,20220520,000000,16.2337,16.2337,16.0227,16.0227,520.27893012966,0
+BAFN.US,D,20220523,000000,16.2692,16.2692,15.9733,16.1507,1310.3321203265,0
+BAFN.US,D,20220524,000000,16.1705,16.1705,15.9733,15.9733,2720.05475752,0
+BAFN.US,D,20220525,000000,16.1213,16.2692,16.1213,16.2692,852.9329049494,0
+BAFN.US,D,20220526,000000,16.0621,16.146,16.0227,16.0227,1711.9509435845,0
+BAFN.US,D,20220527,000000,16.2298,16.2495,16.2133,16.2199,1481.7300524745,0
+BAFN.US,D,20220531,000000,16.2793,16.2793,15.774,16.1802,4101.6193171085,0
+BAFN.US,D,20220601,000000,16.091,16.1614,15.774,15.774,3285.1306292294,0
+BAFN.US,D,20220602,000000,15.9028,15.9028,15.9028,15.9028,796.30355344454,0
+BAFN.US,D,20220606,000000,16.1802,16.1802,15.774,15.774,2860.2335493813,0
+BAFN.US,D,20220607,000000,15.774,16.3487,15.774,15.8037,2472.6789682372,0
+BAFN.US,D,20220609,000000,15.7839,15.8191,15.774,15.8191,1124.3119880066,0
+BAFN.US,D,20220610,000000,15.7938,15.8136,15.774,15.774,1693.532779062,0
+BAFN.US,D,20220613,000000,15.8434,15.8632,15.8037,15.8632,1349.3762369523,0
+BAFN.US,D,20220614,000000,15.774,15.7889,15.7047,15.7047,7013.324959298,0
+BAFN.US,D,20220615,000000,15.7789,15.8434,15.7047,15.7047,556.10045367293,0
+BAFN.US,D,20220616,000000,15.7047,15.8532,15.7047,15.8532,729.69260981039,0
+BAFN.US,D,20220617,000000,15.9028,16.3387,15.8186,16.3387,4912.0524646572,0
+BAFN.US,D,20220621,000000,16.3487,16.3487,16.3091,16.3091,476.3691726563,0
+BAFN.US,D,20220622,000000,16.3387,16.3387,16.1802,16.1802,448.10998444788,0
+BAFN.US,D,20220623,000000,16.21,16.21,15.8334,15.8334,1696.5605492272,0
+BAFN.US,D,20220624,000000,16.1306,19.3509,16.0267,19.3509,12498.635241898,0
+BAFN.US,D,20220627,000000,19.0735,19.1924,17.8469,18.8619,6065.632897594,0
+BAFN.US,D,20220628,000000,19.1924,19.1924,19.1924,19.1924,224.05499222394,0
+BAFN.US,D,20220629,000000,17.8349,18.4493,17.6367,17.6367,2468.6419413502,0
+BAFN.US,D,20220630,000000,18.2907,18.8752,17.2404,17.2404,2703.7987575132,0
+BAFN.US,D,20220701,000000,17.9736,18.9545,17.8349,18.8852,3826.0922320764,0
+BAFN.US,D,20220705,000000,18.3304,18.7663,18.033,18.7267,3876.5550681628,0
+BAFN.US,D,20220706,000000,18.6969,18.7069,18.5285,18.5285,1368.5521146651,0
+BAFN.US,D,20220707,000000,17.6863,17.6863,17.6863,17.6863,605.55403303767,0
+BAFN.US,D,20220708,000000,18.3204,18.3204,17.3395,17.8349,2200.1796533702,0
+BAFN.US,D,20220711,000000,17.8547,17.8547,17.8547,17.8547,594.45220909865,0
+BAFN.US,D,20220712,000000,18.1322,18.1322,18.1322,18.1322,507.65613102991,0
+BAFN.US,D,20220713,000000,18.2313,18.2313,18.2313,18.2313,265.43451781485,0
+BAFN.US,D,20220714,000000,18.4294,18.4294,17.3395,17.3395,391.59160803103,0
+BAFN.US,D,20220715,000000,17.6467,17.6467,17.6467,17.6467,490.49876676051,0
+BAFN.US,D,20220718,000000,18.0628,18.0628,18.0628,18.0628,343.14728538801,0
+BAFN.US,D,20220719,000000,17.6467,17.8349,17.5872,17.8349,1527.0054199767,0
+BAFN.US,D,20220720,000000,18.2709,18.3304,17.8448,18.1923,5039.2188115952,0
+BAFN.US,D,20220721,000000,17.8349,18.2694,17.6467,17.6467,2297.0682986562,0
+BAFN.US,D,20220722,000000,18.1124,18.1124,18.1124,18.1124,344.15654210974,0
+BAFN.US,D,20220726,000000,18.5285,18.5285,17.8448,17.8448,556.10045367293,0
+BAFN.US,D,20220727,000000,18.4393,18.9743,18.2709,18.9743,18232.222678043,0
+BAFN.US,D,20220728,000000,18.5186,18.5285,18.1322,18.1322,3302.2879934988,0
+BAFN.US,D,20220729,000000,18.4691,18.4691,18.4691,18.4691,198.8235741807,0
+BAFN.US,D,20220801,000000,18.4591,18.5186,17.6565,17.6565,3394.1303551761,0
+BAFN.US,D,20220802,000000,17.8349,17.8349,16.5964,17.3593,1532.0517035853,0
+BAFN.US,D,20220803,000000,17.4386,17.4386,17.4386,17.4386,337.09174505764,0
+BAFN.US,D,20220804,000000,17.5575,18.1916,17.5575,18.1916,1769.2270331917,0
+BAFN.US,D,20220805,000000,18.5186,18.578,18.5186,18.578,775.10916228822,0
+BAFN.US,D,20220808,000000,18.7167,19.1726,18.7167,18.8257,17358.206357025,0
+BAFN.US,D,20220809,000000,18.9645,18.9645,18.8158,18.8951,15956.348770543,0
+BAFN.US,D,20220810,000000,19.1924,19.3013,18.8257,18.9248,12569.283212419,0
+BAFN.US,D,20220811,000000,19.3113,19.3113,17.747,18.8257,19733.996679976,0
+BAFN.US,D,20220812,000000,19.2518,19.2518,18.3304,18.8257,8989.4496204442,0
+BAFN.US,D,20220815,000000,18.8257,19.2716,18.8257,18.8257,23278.50628669,0
+BAFN.US,D,20220816,000000,18.8257,18.8356,18.5532,18.5532,4966.5523276306,0
+BAFN.US,D,20220817,000000,19.1626,19.1626,18.3798,18.3798,1093.025029633,0
+BAFN.US,D,20220818,000000,18.5087,18.5087,18.4096,18.4195,1126.3305014501,0
+BAFN.US,D,20220819,000000,18.3402,18.4591,18.3402,18.37,642.89653174166,0
+BAFN.US,D,20220824,000000,18.8257,18.8257,18.7663,18.8158,11345.054808961,0
+BAFN.US,D,20220826,000000,18.3798,18.3798,18.3502,18.3502,286.62890897116,0
+BAFN.US,D,20220829,000000,18.3304,18.36,17.8349,18.033,5453.0140675042,0
+BAFN.US,D,20220830,000000,18.7069,18.7663,18.7069,18.7663,936.59023776493,0
+BAFN.US,D,20220831,000000,18.7961,19.1046,18.7066,18.7066,1626.0799001204,0
+BAFN.US,D,20220901,000000,18.9056,18.9056,18.7066,18.9056,4903.3645443062,0
+BAFN.US,D,20220902,000000,18.6071,18.9056,18.4678,18.5076,4698.345817715,0
+BAFN.US,D,20220906,000000,17.8608,17.8608,17.8608,17.8608,175.873907615,0
+BAFN.US,D,20220907,000000,19.015,19.015,18.0996,18.0996,576.8664169772,0
+BAFN.US,D,20220908,000000,18.2489,19.0449,17.9106,18.9056,3394.8689138484,0
+BAFN.US,D,20220909,000000,18.9056,18.9056,18.4578,18.4578,7579.6629213276,0
+BAFN.US,D,20220912,000000,18.9056,19.8708,18.9056,19.3832,6424.9250936154,0
+BAFN.US,D,20220913,000000,19.1444,19.1444,18.8067,19.0807,1922.5530586714,0
+BAFN.US,D,20220914,000000,18.5275,18.5275,18.4081,18.4081,1334.6317103584,0
+BAFN.US,D,20220915,000000,18.4081,18.4081,18.1693,18.3981,4825.9800249556,0
+BAFN.US,D,20220916,000000,18.2737,22.2887,18.2737,21.5424,29735.755305786,0
+BAFN.US,D,20220919,000000,20.9952,20.9952,18.2389,19.7912,22658.589263359,0
+BAFN.US,D,20220920,000000,19.3733,19.6469,18.9056,19.1046,6992.7465667724,0
+BAFN.US,D,20220921,000000,19.1046,19.1543,18.6568,18.6568,6054.0823969872,0
+BAFN.US,D,20220922,000000,18.0598,18.0598,18.0598,18.0598,1169.8127340792,0
+BAFN.US,D,20220923,000000,18.0598,18.8956,16.9155,17.9205,14784.463170996,0
+BAFN.US,D,20220926,000000,17.3135,17.9106,17.2936,17.413,7569.6129837496,0
+BAFN.US,D,20220927,000000,16.9951,17.0051,16.5275,16.5275,6303.3208489216,0
+BAFN.US,D,20220928,000000,16.8658,16.9155,16.6668,16.6668,1666.2796504324,0
+BAFN.US,D,20220929,000000,16.1693,16.1693,16.1693,16.1693,1833.1086142272,0
+BAFN.US,D,20220930,000000,16.1693,16.9155,16.1693,16.4678,3070.255930079,0
+BAFN.US,D,20221003,000000,16.5175,16.5175,16.4976,16.5076,834.144818974,0
+BAFN.US,D,20221004,000000,16.9155,18.0797,16.9155,18.02,8012.8152309394,0
+BAFN.US,D,20221005,000000,17.612,18.3086,16.0895,18.2588,8956.5043695136,0
+BAFN.US,D,20221006,000000,18.1394,18.6071,17.6718,18.4081,6878.1772783832,0
+BAFN.US,D,20221007,000000,18.2389,18.3086,17.8111,17.8111,4972.7091135944,0
+BAFN.US,D,20221010,000000,18.02,18.02,16.469,17.1438,3115.48064918,0
+BAFN.US,D,20221011,000000,17.1145,17.1145,17.1145,17.1145,608.021223469,0
+BAFN.US,D,20221012,000000,17.214,17.214,17.214,17.214,468.3270911348,0
+BAFN.US,D,20221013,000000,17.1344,17.2837,16.9205,16.9205,5164.6629213342,0
+BAFN.US,D,20221014,000000,16.9255,16.9255,16.3484,16.9145,2949.656679143,0
+BAFN.US,D,20221017,000000,17.214,17.5374,16.4379,16.4379,3903.3957552952,0
+BAFN.US,D,20221018,000000,16.7663,17.2831,16.7663,16.9155,5789.7690386858,0
+BAFN.US,D,20221019,000000,16.9155,16.9155,16.2185,16.219,2547.659176023,0
+BAFN.US,D,20221020,000000,16.7165,17.1145,16.3276,16.5175,13720.174781486,0
+BAFN.US,D,20221021,000000,17.1643,17.1742,16.8658,16.9155,5771.6791510454,0
+BAFN.US,D,20221024,000000,16.7364,16.8956,16.5474,16.8956,8686.1610486654,0
+BAFN.US,D,20221025,000000,16.5474,16.5474,16.5474,16.5474,523.6017478138,0
+BAFN.US,D,20221031,000000,16.4081,16.8658,16.4081,16.418,9917.2784019704,0
+BAFN.US,D,20221101,000000,16.6668,16.7364,16.6668,16.6867,5665.1498127186,0
+BAFN.US,D,20221103,000000,16.6668,16.6668,16.6169,16.6668,7146.5106117158,0
+BAFN.US,D,20221104,000000,16.6668,16.9255,16.1693,16.6668,11107.191011206,0
+BAFN.US,D,20221107,000000,16.6668,16.6668,15.6718,16.6469,3189.8501872572,0
+BAFN.US,D,20221108,000000,16.6668,16.6668,15.6718,16.1991,961.7790262146,0
+BAFN.US,D,20221109,000000,16.2091,16.6568,15.6717,16.1295,2582.833957546,0
+BAFN.US,D,20221110,000000,16.0698,16.2887,15.9105,15.9405,6117.3970037286,0
+BAFN.US,D,20221111,000000,15.9215,16.0698,15.9215,16.0698,2889.357053675,0
+BAFN.US,D,20221114,000000,16.0699,16.219,16.0698,16.0698,7139.4756554112,0
+BAFN.US,D,20221115,000000,16.0598,16.0598,16.0598,16.0598,192.9588014976,0
+BAFN.US,D,20221116,000000,16.3683,16.6668,16.0318,16.6668,2892.3720349484,0
+BAFN.US,D,20221117,000000,16.6668,16.6668,16.0698,16.1693,4908.3895130952,0
+BAFN.US,D,20221121,000000,16.2489,16.4081,16.219,16.4081,1795.9238451886,0
+BAFN.US,D,20221122,000000,16.229,16.229,16.1693,16.1892,1481.3607989972,0
+BAFN.US,D,20221125,000000,16.2985,16.2985,16.219,16.219,1716.5293383224,0
+BAFN.US,D,20221128,000000,16.2773,16.6668,15.9802,16.1693,5804.8439450528,0
+BAFN.US,D,20221129,000000,16.0598,16.0598,16.02,16.02,266.323345817,0
+BAFN.US,D,20221130,000000,16.185,16.25,16,16.05,8261,0
+BAFN.US,D,20221201,000000,16.05,16.4,16.05,16.05,2732,0
+BAFN.US,D,20221202,000000,16.25,16.5,16.25,16.5,3610,0
+BAFN.US,D,20221205,000000,16.25,16.3,16.25,16.25,1798,0
+BAFN.US,D,20221206,000000,16.25,16.3375,15.41,15.75,10991,0
+BAFN.US,D,20221208,000000,16,16,16,16,142,0
+BAFN.US,D,20221212,000000,15.925,15.925,15.925,15.925,283,0
+BAFN.US,D,20221214,000000,15.9,15.9,15.46,15.46,619,0
+BAFN.US,D,20221215,000000,15.9,16,15.5,15.62,10757,0
+BAFN.US,D,20221216,000000,15.63,16,15.5,15.97,5122,0
+BAFN.US,D,20221219,000000,15.99,15.99,15.99,15.99,314,0
+BAFN.US,D,20221220,000000,15.99,16.25,15.99,16.25,2359,0
+BAFN.US,D,20221221,000000,16.375,16.5,16.2,16.5,4422,0
+BAFN.US,D,20221222,000000,16.28,16.6,16.1,16.25,35214,0
+BAFN.US,D,20221223,000000,16.25,16.75,16,16.35,24599,0
+BAFN.US,D,20221227,000000,16.55,16.75,16.01,16.2,6478,0
+BAFN.US,D,20221228,000000,16.5,16.5,16.5,16.5,394,0
+BAFN.US,D,20221230,000000,16.72,16.72,16.72,16.72,426,0
+BAFN.US,D,20230103,000000,16.6,16.75,16.6,16.75,3592,0
+BAFN.US,D,20230105,000000,16.5,16.5,16.5,16.5,653,0
+BAFN.US,D,20230106,000000,16.75,18.1,16.75,17.1,10987,0
+BAFN.US,D,20230109,000000,17.3,17.6,17.2,17.6,1782,0
+BAFN.US,D,20230110,000000,17.51,18.04,17.5,18,3789,0
+BAFN.US,D,20230111,000000,18,18.67,18,18.67,1623,0
+BAFN.US,D,20230112,000000,18.62,18.62,18.16,18.5995,1212,0
+BAFN.US,D,20230113,000000,18.1,18.25,17.97,17.97,3234,0
+BAFN.US,D,20230118,000000,18.09,18.09,18,18,1537,0
+BAFN.US,D,20230119,000000,17.9,17.95,17.45,17.95,1293,0
+BAFN.US,D,20230120,000000,17.9999,18,17.55,17.865,8498,0
+BAFN.US,D,20230124,000000,17.99,18.48,17.94,18.3,7094,0
+BAFN.US,D,20230126,000000,17.64,18.3,17.64,18.3,432,0
+BAFN.US,D,20230127,000000,18.45,18.45,18.16,18.3,882,0
+BAFN.US,D,20230130,000000,17.7501,18.73,17.7501,18.73,851,0
+BAFN.US,D,20230131,000000,18.72,19.5,18.205,18.8,22159,0
+BAFN.US,D,20230201,000000,19.23,19.23,18.46,18.46,1181,0
+BAFN.US,D,20230202,000000,18.67,19.23,18.67,18.71,2610,0
+BAFN.US,D,20230203,000000,18.56,18.85,18.32,18.32,2133,0
+BAFN.US,D,20230206,000000,18.94,18.94,18.9399,18.94,744,0
+BAFN.US,D,20230207,000000,18.94,18.94,18.94,18.94,499,0
+BAFN.US,D,20230208,000000,18.94,18.94,18.6,18.69,1712,0
+BAFN.US,D,20230209,000000,18.68,18.81,18.25,18.66,2278,0
+BAFN.US,D,20230210,000000,18.93,18.94,18.93,18.93,1013,0
+BAFN.US,D,20230213,000000,18.8,18.93,18.79,18.92,5897,0
+BAFN.US,D,20230214,000000,18.19,18.93,18.19,18.93,4924,0
+BAFN.US,D,20230215,000000,18.98,19.28,18.95,19.18,4784,0
+BAFN.US,D,20230216,000000,19.12,19.13,19,19.13,3088,0
+BAFN.US,D,20230217,000000,19.1,19.55,19.1,19.11,5794,0
+BAFN.US,D,20230221,000000,19.23,19.23,19.23,19.23,738,0
+BAFN.US,D,20230222,000000,18.46,18.46,18.46,18.46,280,0
+BAFN.US,D,20230223,000000,18.95,19.25,18.95,19.23,6539,0
+BAFN.US,D,20230227,000000,19.23,19.25,19.23,19.24,2159,0
+BAFN.US,D,20230228,000000,18.83,19.22,18.6513,18.6513,1744,0
+BAFN.US,D,20230301,000000,18.75,18.99,18.7,18.7,1160,0
+BAFN.US,D,20230302,000000,19.14,19.14,18.25,18.25,2359,0
+BAFN.US,D,20230303,000000,18.85,18.85,18.25,18.25,2556,0
+BAFN.US,D,20230306,000000,18.4,18.4,18.4,18.4,354,0
+BAFN.US,D,20230309,000000,18.25,18.25,17.66,17.67,3549,0
+BAFN.US,D,20230310,000000,17.4,17.67,17.4,17.66,624,0
+BAFN.US,D,20230313,000000,17.7,17.7,16.27,17,3807,0
+BAFN.US,D,20230314,000000,17.61,18.225,17.01,17.01,2693,0
+BAFN.US,D,20230315,000000,16.92,17.94,16.92,17.9,3797,0
+BAFN.US,D,20230316,000000,17.38,17.9,17.3,17.59,3421,0
+BAFN.US,D,20230317,000000,16.95,16.95,16.95,16.95,2283,0
+BAFN.US,D,20230320,000000,16.7967,16.96,16.6302,16.96,3970,0
+BAFN.US,D,20230321,000000,16.61,17.5,16.45,17.5,4660,0
+BAFN.US,D,20230322,000000,17.35,17.5,17.35,17.5,408,0
+BAFN.US,D,20230323,000000,17.13,17.13,15.74,16.65,10066,0
+BAFN.US,D,20230324,000000,16.25,16.45,15.0201,15.79,10370,0
+BAFN.US,D,20230327,000000,16.3,16.3,15.4,15.65,5072,0
+BAFN.US,D,20230328,000000,15.61,17.16,15.59,16.25,2877,0
+BAFN.US,D,20230329,000000,16.21,16.21,16.21,16.21,287,0
+BAFN.US,D,20230330,000000,15.96,15.96,15.5,15.66,1128,0
+BAFN.US,D,20230331,000000,15.505,15.53,14.98,15.53,4351,0
+BAFN.US,D,20230403,000000,15.33,15.35,15.3,15.35,739,0
+BAFN.US,D,20230404,000000,15,15,15,15,3352,0
+BAFN.US,D,20230405,000000,14.9,14.9,14.334,14.8,1274,0
+BAFN.US,D,20230406,000000,14.75,14.75,14.75,14.75,176,0
+BAFN.US,D,20230410,000000,14.5,14.75,14.5,14.75,4689,0
+BAFN.US,D,20230411,000000,14.68,14.68,14.68,14.68,203,0
+BAFN.US,D,20230413,000000,14.63,14.63,14.63,14.63,302,0
+BAFN.US,D,20230420,000000,14.2,14.3,14,14.3,2410,0
+BAFN.US,D,20230421,000000,14.22,14.22,14.22,14.22,178,0
+BAFN.US,D,20230424,000000,14,14,14,14,1556,0
+BAFN.US,D,20230426,000000,14.4,14.7,14.32,14.59,1391,0
+BAFN.US,D,20230427,000000,15,15,14.5,14.5,1360,0
+BAFN.US,D,20230428,000000,14.5,14.59,14.4,14.4,1240,0
+BAFN.US,D,20230501,000000,14.255,14.4,14.255,14.4,409,0
+BAFN.US,D,20230502,000000,14.47,14.47,14.4,14.4,553,0
+BAFN.US,D,20230503,000000,14.49,14.49,14.07,14.07,602,0
+BAFN.US,D,20230504,000000,14.001,14.5,14,14,1479,0
+BAFN.US,D,20230505,000000,14.24,14.5849,14.24,14.5849,313,0
+BAFN.US,D,20230508,000000,14.55,14.598,14.55,14.598,274,0
+BAFN.US,D,20230510,000000,14.33,14.42,14.33,14.35,1408,0
+BAFN.US,D,20230512,000000,14.09,14.09,14.09,14.09,148,0
+BAFN.US,D,20230515,000000,14.5,14.5001,14.5,14.5001,262,0
+BAFN.US,D,20230517,000000,15,15,15,15,496,0
+BAFN.US,D,20230518,000000,14.11,14.3,13.5,14.25,5630,0
+BAFN.US,D,20230519,000000,14,14,14,14,499,0
+BAFN.US,D,20230522,000000,14.7,14.7,14.5,14.5,551,0
+BAFN.US,D,20230524,000000,14.425,14.7,14.425,14.65,1599,0
+BAFN.US,D,20230531,000000,14.65,14.65,14.65,14.65,230,0
+BAFN.US,D,20230601,000000,14.23,14.23,14.23,14.23,311,0
+BAFN.US,D,20230602,000000,14.2,14.32,14.15,14.3,3327,0
+BAFN.US,D,20230605,000000,14.48,14.48,14.48,14.48,257,0
+BAFN.US,D,20230607,000000,14.62,14.64,14.49,14.49,463,0
+BAFN.US,D,20230608,000000,14.65,14.65,14.5,14.5,1252,0
+BAFN.US,D,20230612,000000,14.08,14.08,14.08,14.08,362,0
+BAFN.US,D,20230613,000000,14.5,14.5,13.92,13.92,1494,0
+BAFN.US,D,20230614,000000,14.07,14.7,14.06,14.06,15673,0
+BAFN.US,D,20230615,000000,14.14,14.23,12.95,12.95,10407,0
+BAFN.US,D,20230616,000000,13.3399,13.9,13.21,13.21,8468,0
+BAFN.US,D,20230620,000000,13.5,14.21,13.5,13.81,5703,0
+BAFN.US,D,20230621,000000,14.64,14.64,13.52,13.52,1042,0
+BAFN.US,D,20230622,000000,13.94,13.94,13.7,13.81,5020,0
+BAFN.US,D,20230623,000000,13.7,14.22,13.7,14.22,3104,0
+BAFN.US,D,20230626,000000,13.55,14.25,13.55,13.55,986,0
+BAFN.US,D,20230627,000000,13.95,13.95,13.95,13.95,414,0
+BAFN.US,D,20230628,000000,13.53,14.15,13.5,13.72,2218,0
+BAFN.US,D,20230629,000000,13.75,13.9,13.55,13.835,2988,0
+BAFN.US,D,20230630,000000,13.84,13.84,13.5,13.5,2061,0
+BAFN.US,D,20230703,000000,13.5,13.5,13.4999,13.5,383,0
+BAFN.US,D,20230705,000000,13.65,13.65,13.5,13.5,1495,0
+BAFN.US,D,20230706,000000,13.433,13.5,13.433,13.45,691,0
+BAFN.US,D,20230707,000000,13.5,13.5,13.22,13.22,1673,0
+BAFN.US,D,20230710,000000,13.12,13.4,12.52,13,9108,0
+BAFN.US,D,20230711,000000,13.03,13.42,12.55,13.1,4915,0
+BAFN.US,D,20230712,000000,12.96,13.33,12.96,13.1,3139,0
+BAFN.US,D,20230713,000000,13,13,13,13,907,0
+BAFN.US,D,20230714,000000,12.88,13.11,12.79,13.11,1365,0
+BAFN.US,D,20230717,000000,12.85,13.29,12.85,13.2,1450,0
+BAFN.US,D,20230718,000000,13.22,13.25,12.8,13.25,3197,0
+BAFN.US,D,20230719,000000,13.25,13.5,13.25,13.5,2665,0
+BAFN.US,D,20230720,000000,13.25,13.395,13.17,13.395,2286,0
+BAFN.US,D,20230721,000000,13.35,13.36,13,13.2,2651,0
+BAFN.US,D,20230724,000000,13.21,13.21,13.21,13.21,1228,0
+BAFN.US,D,20230725,000000,13.5,13.89,13.48,13.6,9167,0
+BAFN.US,D,20230726,000000,13.52,13.92,13.51,13.8,3094,0
+BAFN.US,D,20230727,000000,13.72,13.84,13.35,13.35,10710,0
+BAFN.US,D,20230728,000000,13.48,13.835,13.385,13.75,19272,0
+BAFN.US,D,20230731,000000,14,14.5,13.96,14.5,9973,0
+BAFN.US,D,20230801,000000,14.48,14.5,14,14.35,1198,0
+BAFN.US,D,20230802,000000,14.23,14.78,14.2,14.2,17998,0
+BAFN.US,D,20230803,000000,14,14.77,14,14.1,5539,0
+BAFN.US,D,20230804,000000,14.06,14.59,14.05,14.31,3268,0
+BAFN.US,D,20230807,000000,14.01,14.01,14.01,14.01,263,0
+BAFN.US,D,20230808,000000,14.2,15,13.895,14.2,4341,0
+BAFN.US,D,20230809,000000,14.18,14.535,13.965,14.3199,7725,0
+BAFN.US,D,20230810,000000,14.76,14.76,14.33,14.39,1112,0
+BAFN.US,D,20230811,000000,14.23,14.31,14.23,14.261,2023,0
+BAFN.US,D,20230814,000000,14.08,14.505,14.08,14.21,1694,0
+BAFN.US,D,20230815,000000,14.21,14.21,14.21,14.21,599,0
+BAFN.US,D,20230816,000000,14.48,14.48,14.295,14.3501,3498,0
+BAFN.US,D,20230817,000000,14.555,14.555,14.555,14.555,220,0
+BAFN.US,D,20230818,000000,14.48,14.48,14.48,14.48,519,0
+BAFN.US,D,20230822,000000,14.29,14.465,14.1,14.4,2798,0
+BAFN.US,D,20230823,000000,14.16,14.38,13.99,13.99,5156,0
+BAFN.US,D,20230824,000000,14.1,14.1,13.99,14,2188,0
+BAFN.US,D,20230828,000000,13.94,13.94,13.94,13.94,205,0
+BAFN.US,D,20230830,000000,14.15,14.15,13.74,13.74,1166,0
+BAFN.US,D,20230831,000000,13.4999,13.75,13.499,13.62,9057,0
+BAFN.US,D,20230901,000000,14.5,14.5,14.44,14.44,451,0
+BAFN.US,D,20230905,000000,14.87,14.87,13.64,13.64,5286,0
+BAFN.US,D,20230906,000000,13.35,13.5,12.835,13.02,11478,0
+BAFN.US,D,20230907,000000,13.3,13.3,12.72,13.0025,2286,0
+BAFN.US,D,20230908,000000,12.87,13.125,12.67,12.67,3995,0
+BAFN.US,D,20230911,000000,12.5,12.5,12.44,12.44,1955,0
+BAFN.US,D,20230912,000000,12.51,12.65,12.5,12.5,1784,0
+BAFN.US,D,20230913,000000,12.59,13.45,12.5,13.37,3626,0
+BAFN.US,D,20230914,000000,12.5,13.2,12.5,13.2,4278,0
+BAFN.US,D,20230915,000000,12.5,13.5,12.5,13.5,8415,0
+BAFN.US,D,20230918,000000,13.45,14.17,13,13.64,4756,0
+BAFN.US,D,20230919,000000,13.42,13.42,12.87,12.87,13722,0
+BAFN.US,D,20230920,000000,12.52,12.81,12.2,12.4,2968,0
+BAFN.US,D,20230921,000000,12.4,12.4,12.4,12.4,871,0
+BAFN.US,D,20230922,000000,12.4,12.4,12.4,12.4,235,0
+BAFN.US,D,20230925,000000,12.87,12.87,12.4,12.51,2066,0
+BAFN.US,D,20230926,000000,12.5,12.5,12.5,12.5,179,0
+BAFN.US,D,20230927,000000,12.5,12.5,11.04,11.95,11601,0
+BAFN.US,D,20230928,000000,12.03,12.03,11.26,11.3,8609,0
+BAFN.US,D,20230929,000000,11.35,11.35,11.16,11.225,8342,0
+BAFN.US,D,20231002,000000,10.85,10.9,10.6,10.755,2605,0
+BAFN.US,D,20231003,000000,10.65,10.7,10.31,10.44,6677,0
+BAFN.US,D,20231004,000000,10.775,10.775,10.6,10.635,1873,0
+BAFN.US,D,20231005,000000,10.505,10.505,10.01,10.01,1925,0
+BAFN.US,D,20231006,000000,10.25,10.4,10.25,10.3973,9187,0
+BAFN.US,D,20231009,000000,10.86,10.86,10.51,10.51,1589,0
+BAFN.US,D,20231010,000000,10.745,10.97,10.4,10.4,1735,0
+BAFN.US,D,20231011,000000,10.42,10.42,9.9,10.01,4641,0
+BAFN.US,D,20231012,000000,10.01,10.1,9.9,9.9,3120,0
+BAFN.US,D,20231013,000000,9.9,9.9,9.76,9.76,959,0
+BAFN.US,D,20231016,000000,10,10.1,9.8,9.8,8318,0
+BAFN.US,D,20231017,000000,9.975,10.025,9.55,9.55,4760,0
+BAFN.US,D,20231018,000000,9.37,9.37,9.37,9.37,1195,0
+BAFN.US,D,20231019,000000,9.25,9.3973,8.88,8.98,9360,0
+BAFN.US,D,20231020,000000,8.98,9.1,8.98,9,2454,0
+BAFN.US,D,20231023,000000,8.88,9.25,8.88,9.25,2518,0
+BAFN.US,D,20231024,000000,8.98,9.25,8.98,9.25,1744,0
+BAFN.US,D,20231026,000000,9.48,9.95,9.2847,9.55,11013,0
+BAFN.US,D,20231027,000000,9.75,10.1,9.6,9.9,9998,0
+BAFN.US,D,20231030,000000,9.84,10.51,9.8,10,10514,0
+BAFN.US,D,20231031,000000,10.1,10.374,9.705,10.374,23157,0
+BAFN.US,D,20231101,000000,10.35,10.6,10.105,10.28,8046,0
+BAFN.US,D,20231102,000000,10.4,10.4,10.084,10.205,3143,0
+BAFN.US,D,20231103,000000,10.75,10.75,10.57,10.57,2288,0
+BAFN.US,D,20231106,000000,10.54,10.84,10.3782,10.53,4642,0
+BAFN.US,D,20231107,000000,10.61,10.71,10.41,10.51,3514,0
+BAFN.US,D,20231108,000000,10.4,10.52,10.4,10.4,5296,0
+BAFN.US,D,20231109,000000,10.1058,10.1058,9.75,10.05,6351,0
+BAFN.US,D,20231110,000000,9.77,10.06,9.5,9.5,6850,0
+BAFN.US,D,20231113,000000,9.5,9.5095,9.45,9.5,6343,0
+BAFN.US,D,20231114,000000,9.6,10.16,9.6,10.13,9384,0
+BAFN.US,D,20231115,000000,10.34,10.84,9.94,9.94,4253,0
+BAFN.US,D,20231116,000000,10.02,10.36,9.95,10.25,1486,0
+BAFN.US,D,20231117,000000,10.71,10.71,10.4,10.6,6107,0
+BAFN.US,D,20231120,000000,10.83,10.85,10.83,10.85,710,0
+BAFN.US,D,20231121,000000,10.65,10.7,10.26,10.46,4170,0
+BAFN.US,D,20231122,000000,10.622,10.622,10.622,10.622,496,0
+BAFN.US,D,20231124,000000,10.3,10.3,10.3,10.3,521,0
+BAFN.US,D,20231127,000000,10.85,10.85,10.85,10.85,4199,0
+BAFN.US,D,20231128,000000,10.84,10.84,10.6,10.82,2377,0
+BAFN.US,D,20231129,000000,10.5,10.85,10.5,10.5,2381,0
+BAFN.US,D,20231130,000000,10.4,10.4,10.15,10.15,3621,0
+BAFN.US,D,20231201,000000,10.35,10.46,10.35,10.46,5141,0
+BAFN.US,D,20231204,000000,10.61,10.61,10.61,10.61,463,0
+BAFN.US,D,20231205,000000,10.85,11.34,10.85,11.34,3613,0
+BAFN.US,D,20231206,000000,11.41,11.5,11,11.19,6445,0
+BAFN.US,D,20231207,000000,11.12,11.5365,10.8702,11.035,5777,0
+BAFN.US,D,20231208,000000,11.19,11.2,10.9,10.92,24364,0
+BAFN.US,D,20231211,000000,10.5608,10.5608,10.5608,10.5608,208,0
+BAFN.US,D,20231212,000000,10.89,11.78,10.89,11.51,6555,0
+BAFN.US,D,20231213,000000,11.44,12.1,11.44,11.8,1682,0
+BAFN.US,D,20231214,000000,11.66,11.66,11.66,11.66,763,0
+BAFN.US,D,20231215,000000,12.07,12.75,12,12.1,13232,0
+BAFN.US,D,20231219,000000,12.2,12.29,11.9,12.29,3153,0
+BAFN.US,D,20231220,000000,12.6999,13.18,12.05,12.6,11446,0
+BAFN.US,D,20231221,000000,12.65,12.65,12.65,12.65,1018,0
+BAFN.US,D,20231222,000000,12.64,12.64,12.13,12.5,1476,0
+BAFN.US,D,20231226,000000,13,13,13,13,531,0
+BAFN.US,D,20231227,000000,12.8,13.1,12.8,13.1,1626,0
+BAFN.US,D,20231228,000000,13,13,12.99,12.99,6511,0
+BAFN.US,D,20231229,000000,13.18,13.18,13,13.045,4436,0
+BAFN.US,D,20240103,000000,12.85,13.4,12.85,13.25,5076,0
+BAFN.US,D,20240104,000000,13,13,13,13,982,0
+BAFN.US,D,20240105,000000,13,13.13,12.61,12.72,11086,0
+BAFN.US,D,20240108,000000,12.99,13.43,12.99,13,2955,0
+BAFN.US,D,20240109,000000,13,13,12.65,13,31313,0
+BAFN.US,D,20240110,000000,12.67,12.7,12.65,12.65,1779,0
+BAFN.US,D,20240111,000000,12.68,12.76,12.68,12.76,1096,0
+BAFN.US,D,20240112,000000,12.76,12.76,12.76,12.76,280,0
+BAFN.US,D,20240116,000000,12.76,12.76,12.65,12.69,3225,0
+BAFN.US,D,20240117,000000,12.68,13.09,11.87,11.93,13792,0
+BAFN.US,D,20240118,000000,11.95,11.97,11.11,11.23,60713,0
+BAFN.US,D,20240119,000000,11.25,11.5,11.25,11.5,47841,0
+BAFN.US,D,20240122,000000,11.75,11.8,11.53,11.53,1369,0
+BAFN.US,D,20240123,000000,11.7,11.71,11.7,11.7,1947,0
+BAFN.US,D,20240124,000000,11.67,12.71,11.65,12.71,4525,0
+BAFN.US,D,20240125,000000,12,12.3435,11.26,11.26,55126,0
+BAFN.US,D,20240126,000000,11.3,11.705,11.27,11.35,129011,0
+BAFN.US,D,20240129,000000,11.88,12.65,11.88,12.65,3558,0
+BAFN.US,D,20240130,000000,12.85,12.85,11.83,12.21,1323,0
+BAFN.US,D,20240131,000000,12.69,12.88,12.56,12.59,10389,0
+BAFN.US,D,20240201,000000,12.0422,12.7,12.0422,12.7,2312,0
+BAFN.US,D,20240202,000000,12.85,13.44,12.84,13.44,6625,0
+BAFN.US,D,20240205,000000,13,13.25,13,13.12,8261,0
+BAFN.US,D,20240206,000000,13.1449,13.23,12.525,13,12320,0
+BAFN.US,D,20240207,000000,12.9543,13.1,12.9543,13.1,2230,0
+BAFN.US,D,20240208,000000,12.7,12.85,12.7,12.7,4383,0
+BAFN.US,D,20240209,000000,12.8,12.92,12.8,12.92,1937,0
+BAFN.US,D,20240212,000000,12.96,12.96,12.96,12.96,298,0
+BAFN.US,D,20240213,000000,12.7545,13.0547,12.6,12.6,27178,0
+BAFN.US,D,20240214,000000,12.62,12.62,12.62,12.62,107,0
+BAFN.US,D,20240215,000000,12.63,12.765,12.63,12.765,1131,0
+BAFN.US,D,20240216,000000,12.75,12.75,12.74,12.75,1507,0
+BAFN.US,D,20240220,000000,12.6,12.6,12.6,12.6,599,0
+BAFN.US,D,20240221,000000,12.6,12.975,12.6,12.6,860,0
+BAFN.US,D,20240222,000000,12.75,12.75,12.75,12.75,332,0
+BAFN.US,D,20240223,000000,12.73,13.0052,12.665,12.67,23741,0
+BAFN.US,D,20240226,000000,12.68,12.68,12.67,12.67,443,0
+BAFN.US,D,20240227,000000,13,13,12.67,12.68,4027,0
+BAFN.US,D,20240228,000000,12.67,12.98,12.67,12.98,933,0
+BAFN.US,D,20240229,000000,14,14,12.8,13.1,6733,0
+BAFN.US,D,20240304,000000,12.67,12.75,12.5337,12.75,2182,0
+BAFN.US,D,20240305,000000,13.95,13.95,12.55,12.55,573,0
+BAFN.US,D,20240306,000000,12.57,13.0095,12.57,13.0095,672,0
+BAFN.US,D,20240307,000000,12.987,13,12.987,12.99,2460,0
+BAFN.US,D,20240312,000000,13.75,13.75,12.56,12.56,2327,0
+BAFN.US,D,20240314,000000,12.6,12.975,12.6,12.799,4736,0
+BAFN.US,D,20240315,000000,12.8,13,12.55,12.55,11779,0
+BAFN.US,D,20240318,000000,12.8965,12.8965,12.58,12.58,1033,0
+BAFN.US,D,20240319,000000,12.55,12.61,12.5478,12.61,11051,0
+BAFN.US,D,20240320,000000,12.55,12.55,12.55,12.55,2125,0
+BAFN.US,D,20240321,000000,12.73,12.95,12.73,12.9,6601,0
+BAFN.US,D,20240322,000000,12.9024,12.98,12.83,12.98,7120,0
+BAFN.US,D,20240326,000000,13.45,13.45,12.85,12.88,1427,0
+BAFN.US,D,20240327,000000,12.95,13.04,12.8001,12.88,14529,0
+BAFN.US,D,20240328,000000,12.89,12.95,12.89,12.95,673,0
+BAFN.US,D,20240401,000000,13,13.19,13,13.19,911,0
+BAFN.US,D,20240402,000000,12.95,12.99,12.74,12.99,953,0
+BAFN.US,D,20240404,000000,12.85,12.85,12.77,12.77,15237,0
+BAFN.US,D,20240409,000000,12.99,12.99,12.99,12.99,1098,0
+BAFN.US,D,20240410,000000,12.74,12.74,12.74,12.74,325,0
+BAFN.US,D,20240411,000000,12.73,12.75,12.7,12.7,20798,0
+BAFN.US,D,20240412,000000,12.9732,12.9732,12.75,12.75,21598,0
+BAFN.US,D,20240415,000000,12.75,12.7501,12.66,12.66,3020,0
+BAFN.US,D,20240416,000000,12.79,12.8001,12.75,12.8,8276,0
+BAFN.US,D,20240417,000000,12.7,12.8,12.6692,12.8,23713,0
+BAFN.US,D,20240418,000000,12.74,12.76,12.65,12.66,10699,0
+BAFN.US,D,20240419,000000,12.76,12.76,12.76,12.76,398,0
+BAFN.US,D,20240422,000000,12.8,12.85,12.8,12.8,5111,0
+BAFN.US,D,20240423,000000,12.85,12.85,12.85,12.85,1085,0
+BAFN.US,D,20240424,000000,12.8891,12.9,12.76,12.85,7040,0
+BAFN.US,D,20240425,000000,12.85,12.85,12.8,12.8,1187,0
+BAFN.US,D,20240426,000000,12.825,12.9,12.8,12.9,2907,0
+BAFN.US,D,20240429,000000,12.85,12.85,12.78,12.78,7941,0
+BAFN.US,D,20240430,000000,12.76,12.88,12.76,12.88,759,0
+BAFN.US,D,20240501,000000,12.875,12.875,12.634,12.8,14732,0
+BAFN.US,D,20240502,000000,12.9,12.9,12.62,12.8,19718,0
+BAFN.US,D,20240506,000000,12.81,12.81,12.63,12.63,2257,0
+BAFN.US,D,20240507,000000,12.62,12.75,12.62,12.65,12170,0
+BAFN.US,D,20240508,000000,12.68,12.68,12.68,12.68,512,0
+BAFN.US,D,20240509,000000,12.81,12.81,12.81,12.81,118,0
+BAFN.US,D,20240510,000000,12.81,12.81,12.81,12.81,110,0
+BAFN.US,D,20240513,000000,12.71,12.7982,12.66,12.66,2694,0
+BAFN.US,D,20240514,000000,12.8,12.8,12.6326,12.66,1161,0
+BAFN.US,D,20240515,000000,12.71,12.71,12.62,12.66,18569,0
+BAFN.US,D,20240516,000000,12.62,12.62,12.25,12.31,6348,0
+BAFN.US,D,20240517,000000,12.35,12.5,12.35,12.35,2786,0
+BAFN.US,D,20240520,000000,12.35,12.35,12.35,12.35,1148,0
+BAFN.US,D,20240521,000000,12.2632,12.35,12.2632,12.35,582,0
+BAFN.US,D,20240522,000000,12.3,12.3,12.25,12.29,2257,0
+BAFN.US,D,20240523,000000,12.3,12.3,12.21,12.21,4076,0
+BAFN.US,D,20240524,000000,11.71,11.8,10.4,11.79,24845,0
+BAFN.US,D,20240528,000000,11.25,11.71,11.25,11.45,11075,0
+BAFN.US,D,20240529,000000,11.46,11.4815,10.51,11.35,15816,0
+BAFN.US,D,20240530,000000,11,11.74,11,11.14,19592,0
+BAFN.US,D,20240531,000000,11.68,11.76,11.2,11.26,10016,0
+BAFN.US,D,20240603,000000,11.249,11.6,11.21,11.38,2089,0
+BAFN.US,D,20240604,000000,11.37,11.55,11.35,11.5,6610,0
+BAFN.US,D,20240605,000000,11.48,11.48,11.26,11.35,16059,0
+BAFN.US,D,20240606,000000,11.35,11.6,11.35,11.5,18610,0
+BAFN.US,D,20240607,000000,11.65,11.7,11.42,11.42,13171,0
+BAFN.US,D,20240610,000000,11.534,11.57,11.43,11.43,5962,0
+BAFN.US,D,20240611,000000,11.44,11.45,11.375,11.45,9382,0
+BAFN.US,D,20240612,000000,11.51,11.51,11.4,11.4,13043,0
+BAFN.US,D,20240613,000000,11.2,11.4,11.19,11.38,9644,0
+BAFN.US,D,20240614,000000,11.275,11.275,11.1,11.2,21239,0
+BAFN.US,D,20240617,000000,11.13,11.37,11.13,11.37,8781,0
+BAFN.US,D,20240618,000000,11.275,11.28,11.15,11.21,32163,0
+BAFN.US,D,20240620,000000,11.2,11.3,11.095,11.225,21551,0
+BAFN.US,D,20240621,000000,11.2,11.44,11.2,11.44,12541,0
+BAFN.US,D,20240624,000000,11.32,11.62,11.32,11.5528,7950,0
+BAFN.US,D,20240625,000000,11.55,11.55,11.5,11.54,869,0
+BAFN.US,D,20240627,000000,11.31,11.64,11.31,11.64,3076,0
+BAFN.US,D,20240701,000000,11.64,11.65,11.5024,11.63,12832,0
+BAFN.US,D,20240702,000000,11.65,11.9134,11.64,11.82,8157,0
+BAFN.US,D,20240703,000000,11.98,11.98,11.7418,11.7418,845,0
+BAFN.US,D,20240705,000000,11.77,11.99,11.66,11.9899,4603,0
+BAFN.US,D,20240709,000000,12.04,12.04,11.8903,11.91,3408,0
+BAFN.US,D,20240710,000000,12,12.19,12,12.19,1258,0
+BAFN.US,D,20240711,000000,12.19,13.06,12.19,12.94,4557,0
+BAFN.US,D,20240715,000000,12.97,13,12.2563,12.524,11928,0
+BAFN.US,D,20240716,000000,12.93,13.247,12.41,13.235,23988,0
+BAFN.US,D,20240717,000000,13.04,13.4,13.04,13.2,22078,0
+BAFN.US,D,20240718,000000,13.4999,13.4999,13.21,13.25,8072,0
+BAFN.US,D,20240719,000000,13.17,13.17,12.97,12.97,524,0
+BAFN.US,D,20240723,000000,12.6,13.15,12.6,13.03,2241,0
+BAFN.US,D,20240724,000000,12.95,12.95,12.9,12.9,4106,0
+BAFN.US,D,20240725,000000,12.7601,13.4043,12.7601,13.045,3865,0
+BAFN.US,D,20240726,000000,13.035,13.04,12.99,12.99,4357,0
+BAFN.US,D,20240729,000000,12.9668,13.1293,12.9,12.9113,7901,0
+BAFN.US,D,20240730,000000,13,13.1,12.925,12.9805,6896,0
+BAFN.US,D,20240731,000000,12.875,13.21,12.8678,13,8284,0
+BAFN.US,D,20240801,000000,13,13.1,12.92,12.92,6913,0
+BAFN.US,D,20240802,000000,12.76,12.76,12.75,12.75,1125,0
+BAFN.US,D,20240805,000000,12.97,13,12.9012,13,3244,0
+BAFN.US,D,20240806,000000,12.77,13,12.645,12.8,1572,0
+BAFN.US,D,20240807,000000,12.95,13,12.6,12.6,8882,0
+BAFN.US,D,20240808,000000,12.56,12.65,12.47,12.5735,2397,0
+BAFN.US,D,20240809,000000,12.92,12.95,12.65,12.65,3988,0
+BAFN.US,D,20240812,000000,12.99,13,12.98,13,5801,0
+BAFN.US,D,20240813,000000,12.97,13.2,12.76,13.2,4653,0
+BAFN.US,D,20240814,000000,13.29,13.3,13,13,6706,0
+BAFN.US,D,20240815,000000,13.09,13.3,13.05,13.1,8240,0
+BAFN.US,D,20240816,000000,13.1,13.225,13.05,13.13,4020,0
+BAFN.US,D,20240819,000000,13.17,13.5,13.15,13.35,8546,0
+BAFN.US,D,20240820,000000,13.4986,13.4986,13.1,13.28,11926,0
+BAFN.US,D,20240821,000000,13.24,13.4425,13.15,13.35,6486,0
+BAFN.US,D,20240822,000000,13.4,13.4,13.325,13.325,4522,0
+BAFN.US,D,20240823,000000,13.32,14.5,13.16,14.07,22687,0
+BAFN.US,D,20240826,000000,13.625,14.09,13.625,14,2953,0
+BAFN.US,D,20240827,000000,14,14,13.3501,13.98,1679,0
+BAFN.US,D,20240828,000000,13.36,13.75,13.15,13.74,9627,0
+BAFN.US,D,20240829,000000,13.93,13.93,13.6999,13.6999,2034,0
+BAFN.US,D,20240830,000000,13.795,13.97,13.795,13.89,1859,0
+BAFN.US,D,20240903,000000,13.42,14.01,13.4,13.89,7970,0
+BAFN.US,D,20240904,000000,13.54,13.99,13.54,13.72,11701,0
+BAFN.US,D,20240905,000000,13.42,13.91,13.265,13.7,13425,0
+BAFN.US,D,20240906,000000,13.7,13.75,13.51,13.51,2913,0
+BAFN.US,D,20240909,000000,13.54,13.78,13.18,13.3,1962,0
+BAFN.US,D,20240910,000000,13.55,13.55,13.17,13.17,1433,0
+BAFN.US,D,20240911,000000,13.38,13.38,13.07,13.08,6084,0
+BAFN.US,D,20240912,000000,13.07,13.285,12.8,12.9,6002,0
+BAFN.US,D,20240913,000000,12.71,12.71,12.71,12.71,3103,0
+BAFN.US,D,20240916,000000,13.03,13.58,13.03,13.46,4244,0
+BAFN.US,D,20240917,000000,13.57,13.95,13.535,13.95,16929,0
+BAFN.US,D,20240918,000000,13.7,13.9506,13.3249,13.37,7391,0
+BAFN.US,D,20240919,000000,13.21,13.95,12.98,13,26658,0
+BAFN.US,D,20240920,000000,13.3,13.55,13.25,13.35,8621,0
+BAFN.US,D,20240923,000000,13.7,13.7,13.04,13.1,8672,0
+BAFN.US,D,20240924,000000,13.31,13.7,13.16,13.16,18826,0
+BAFN.US,D,20240925,000000,13.3,13.5,13.1296,13.49,10182,0
+BAFN.US,D,20240926,000000,13.26,13.5994,13.26,13.5,6494,0
+BAFN.US,D,20240927,000000,13.5,13.5,13.5,13.5,184,0
+BAFN.US,D,20241001,000000,13.15,13.39,13.15,13.39,11673,0
+BAFN.US,D,20241002,000000,13.15,13.15,13.15,13.15,8093,0
+BAFN.US,D,20241003,000000,13.25,13.25,13.25,13.25,635,0
+BAFN.US,D,20241007,000000,13.2,13.25,13.15,13.15,6050,0
+BAFN.US,D,20241008,000000,13.15,13.2457,13.12,13.12,5506,0
+BAFN.US,D,20241009,000000,13.06,13.06,12.9999,12.9999,1792,0
+BAFN.US,D,20241010,000000,12.75,12.75,12.75,12.75,957,0
+BAFN.US,D,20241011,000000,12.95,13,12.62,12.62,1357,0
+BAFN.US,D,20241014,000000,12.95,13,12.66,12.66,4971,0
+BAFN.US,D,20241015,000000,13,13.5,13,13.5,12167,0
+BAFN.US,D,20241016,000000,13.54,13.7,13.25,13.7,6605,0
+BAFN.US,D,20241017,000000,13.125,13.6,13.125,13.6,1337,0
+BAFN.US,D,20241018,000000,13.15,13.7499,13.1399,13.7499,3987,0
+BAFN.US,D,20241021,000000,13.1,13.45,13.1,13.45,2705,0
+BAFN.US,D,20241022,000000,13.01,13.01,13.01,13.01,1081,0
+BAFN.US,D,20241023,000000,13.15,13.45,12.95,12.9501,6125,0
+BAFN.US,D,20241024,000000,12.77,13.1,12.505,13.09,5511,0
+BAFN.US,D,20241025,000000,12.91,13.09,12.89,13,6867,0
+BAFN.US,D,20241028,000000,12.99,13,12.5001,12.81,7599,0
+BAFN.US,D,20241029,000000,12.99,13.12,12.875,12.875,8771,0
+BAFN.US,D,20241030,000000,13.05,13.2,12.6,12.81,1691,0
+BAFN.US,D,20241031,000000,13.18,13.7,12.94,13.48,13692,0
+BAFN.US,D,20241101,000000,13.72,13.72,12.9723,13.44,8685,0
+BAFN.US,D,20241104,000000,13.04,13.75,12.888,13.75,24987,0
+BAFN.US,D,20241105,000000,13.652,13.6671,13.45,13.45,526,0
+BAFN.US,D,20241106,000000,13.65,14.5,13.65,13.87,11228,0
+BAFN.US,D,20241107,000000,13.73,14.055,13.71,13.71,6890,0
+BAFN.US,D,20241108,000000,13.65,13.79,13.62,13.69,7343,0
+BAFN.US,D,20241111,000000,13.851,13.851,13.43,13.43,9557,0
+BAFN.US,D,20241112,000000,13.89,15.05,13.225,13.71,22912,0
+BAFN.US,D,20241113,000000,13.6604,13.75,13.6604,13.7,4208,0
+BAFN.US,D,20241114,000000,13.725,13.725,13.4616,13.725,4915,0
+BAFN.US,D,20241115,000000,13.5163,13.725,13.5163,13.725,1147,0
+BAFN.US,D,20241118,000000,13.5188,13.95,13.5,13.51,3878,0
+BAFN.US,D,20241119,000000,13.576,13.95,13.35,13.49,14311,0
+BAFN.US,D,20241120,000000,13.49,13.5,13,13.49,10136,0
+BAFN.US,D,20241121,000000,11.98,13.17,11.98,12.85,4917,0
+BAFN.US,D,20241122,000000,13,13.41,12.775,13.1,9359,0
+BAFN.US,D,20241125,000000,13.2499,13.34,12.9,12.99,5996,0
+BAFN.US,D,20241126,000000,13.49,13.5,13,13.43,6994,0
+BAFN.US,D,20241127,000000,13.22,13.25,13.15,13.25,1512,0
+BAFN.US,D,20241129,000000,13.15,13.25,13.15,13.25,1533,0
+BAFN.US,D,20241202,000000,13.25,13.25,13.19,13.2,4623,0
+BAFN.US,D,20241203,000000,13.19,13.19,12.83,12.83,1728,0
+BAFN.US,D,20241204,000000,13.08,13.2,12.85,13.1617,7954,0
+BAFN.US,D,20241205,000000,13.11,13.13,12.42,12.83,5459,0
+BAFN.US,D,20241206,000000,13,13.2,12.8425,13.2,3527,0
+BAFN.US,D,20241209,000000,13.59,13.6,13.1,13.2,6605,0
+BAFN.US,D,20241210,000000,13.2,13.3,13.01,13.21,15196,0
+BAFN.US,D,20241211,000000,13.2,13.5,13.1,13.26,11610,0
+BAFN.US,D,20241212,000000,13.4645,13.5,13.1,13.5,12201,0
+BAFN.US,D,20241213,000000,13.5,13.51,13.15,13.22,13102,0
+BAFN.US,D,20241216,000000,13.5,13.75,13.1773,13.28,11554,0
+BAFN.US,D,20241217,000000,13.15,13.67,13.15,13.25,5319,0
+BAFN.US,D,20241218,000000,13.2,13.39,13.06,13.06,5286,0
+BAFN.US,D,20241219,000000,13.15,13.45,13.15,13.45,1360,0
+BAFN.US,D,20241220,000000,13.6564,13.6564,12.4865,13.41,4909,0
+BAFN.US,D,20241223,000000,13.1,13.3,13,13.3,1573,0
+BAFN.US,D,20241224,000000,13.23,13.34,13.23,13.34,562,0
+BAFN.US,D,20241226,000000,13.3,13.31,13.29,13.31,1015,0
+BAFN.US,D,20241227,000000,12.94,13.49,12.94,13.49,2872,0
+BAFN.US,D,20241230,000000,12.96,13.49,12.96,13.49,2277,0
+BAFN.US,D,20241231,000000,13.24,13.36,13.175,13.3,1639,0
+BAFN.US,D,20250102,000000,13.095,13.27,13,13.13,3791,0
+BAFN.US,D,20250103,000000,13.2654,13.2654,12.9,13.08,2786,0
+BAFN.US,D,20250106,000000,13.05,13.44,13.05,13.44,4347,0
+BAFN.US,D,20250107,000000,13.02,13.49,13.02,13.25,2407,0
+BAFN.US,D,20250108,000000,13.49,13.49,13.13,13.39,1907,0
+BAFN.US,D,20250110,000000,13.1519,13.1519,12.9001,12.9001,753,0
+BAFN.US,D,20250113,000000,13.25,13.35,12.9,13.35,5299,0
+BAFN.US,D,20250114,000000,13.34,13.4,13,13.22,16001,0
+BAFN.US,D,20250115,000000,13.2,13.37,13.1,13.32,2421,0
+BAFN.US,D,20250116,000000,13.07,13.4,13.07,13.4,3228,0
+BAFN.US,D,20250117,000000,13.15,13.75,13.15,13.7499,5970,0
+BAFN.US,D,20250121,000000,13.61,17.5,13.61,15.72,23964,0
+BAFN.US,D,20250122,000000,15.72,15.72,14.75,15.03,6006,0
+BAFN.US,D,20250123,000000,14.93,15.3,14.8,15.29,6377,0
+BAFN.US,D,20250124,000000,15.02,15.145,14.7,15.05,4528,0
+BAFN.US,D,20250127,000000,15,15.74,15,15.74,2157,0
+BAFN.US,D,20250128,000000,15.35,15.5,15,15.45,12072,0
+BAFN.US,D,20250129,000000,15.75,15.75,14.4074,15.32,3436,0
+BAFN.US,D,20250130,000000,14.9,15.75,14.56,15.3,2571,0
+BAFN.US,D,20250131,000000,15,15.7089,15,15.375,11279,0
+BAFN.US,D,20250203,000000,15.23,16,15.23,15.93,8089,0
+BAFN.US,D,20250204,000000,15.955,15.955,15.955,15.955,653,0
+BAFN.US,D,20250205,000000,15.8,16.3999,15.665,16.1,9275,0
+BAFN.US,D,20250206,000000,16.31,18,16.3,16.84,30114,0
+BAFN.US,D,20250207,000000,16.71,16.99,16.54,16.99,2244,0
+BAFN.US,D,20250210,000000,16.97,16.97,16.3,16.965,3450,0
+BAFN.US,D,20250211,000000,16.3,16.635,16.3,16.635,3643,0
+BAFN.US,D,20250212,000000,16.34,17,16.33,16.5,5368,0
+BAFN.US,D,20250213,000000,16.48,16.81,16.4,16.4,4452,0
+BAFN.US,D,20250214,000000,16.25,16.995,16.25,16.995,4325,0
+BAFN.US,D,20250218,000000,16.45,17.72,16.4,17.3,12826,0
+BAFN.US,D,20250219,000000,17.34,19.21,17.34,18.3,11324,0
+BAFN.US,D,20250220,000000,18.2,18.66,17.9,18.66,8286,0
+BAFN.US,D,20250221,000000,18.48,18.91,17.9,18.33,10447,0
+BAFN.US,D,20250224,000000,17.12,18.8,17.12,18.7,11937,0
+BAFN.US,D,20250225,000000,18.64,18.95,18.5,18.95,6811,0
+BAFN.US,D,20250226,000000,19.055,19.055,18.575,18.84,2042,0
+BAFN.US,D,20250227,000000,18.75,18.75,18.02,18.1,6686,0
+BAFN.US,D,20250228,000000,18.0438,18.49,18,18.46,5323,0
+BAFN.US,D,20250303,000000,18.44,18.805,18.31,18.64,7638,0
+BAFN.US,D,20250304,000000,18.9,18.9,18.27,18.54,6809,0
+BAFN.US,D,20250305,000000,18.36,19.14,18.3,19.01,22927,0
+BAFN.US,D,20250306,000000,19.15,19.15,18.37,18.37,5746,0
+BAFN.US,D,20250307,000000,18.26,18.6,18.1,18.3,5558,0
+BAFN.US,D,20250310,000000,18.01,18.14,17.17,17.7,4624,0
+BAFN.US,D,20250311,000000,18.04,18.04,17.6501,17.68,3444,0
+BAFN.US,D,20250312,000000,18.39,18.39,17.21,17.21,8258,0
+BAFN.US,D,20250313,000000,17.12,17.9599,17.12,17.89,4201,0
+BAFN.US,D,20250314,000000,17.713,18.58,17.713,18.58,10157,0
+BAFN.US,D,20250317,000000,18.74,19.75,18.74,19.45,33780,0
+BAFN.US,D,20250318,000000,19.6,19.6999,18.69,19.03,10586,0
+BAFN.US,D,20250319,000000,18.6,19.1,18.6,19,5445,0
+BAFN.US,D,20250320,000000,18.95,19.17,18.3,18.68,8457,0
+BAFN.US,D,20250321,000000,18.2,19.1,17.1332,19,12359,0
+BAFN.US,D,20250324,000000,19,19,17.864,18.6,3554,0
+BAFN.US,D,20250325,000000,18.4497,18.8,18.4101,18.6501,5942,0
+BAFN.US,D,20250326,000000,18.94,18.94,18.6501,18.93,3736,0
+BAFN.US,D,20250327,000000,19,19,18.6501,18.83,9876,0
+BAFN.US,D,20250328,000000,18.66,18.9004,18.1001,18.15,23682,0
+BAFN.US,D,20250331,000000,17.28,18.3,16.1,16.73,27659,0
+BAFN.US,D,20250401,000000,17.6,17.6,16,16.51,17019,0
+BAFN.US,D,20250402,000000,17.4,17.4,16.6,16.61,10956,0
+BAFN.US,D,20250403,000000,17.6,17.6,15.6,16.36,15071,0
+BAFN.US,D,20250404,000000,16.3,16.3,13.92,14.89,25334,0
+BAFN.US,D,20250407,000000,14.62,15.4,14.62,14.98,11491,0
+BAFN.US,D,20250408,000000,15.3,15.525,14.55,14.86,7103,0
+BAFN.US,D,20250409,000000,14.81,15.7918,13.79,14.2,15035,0
+BAFN.US,D,20250410,000000,14,14,13.28,13.28,4043,0
+BAFN.US,D,20250411,000000,13,13.79,13,13.79,7806,0
+BAFN.US,D,20250414,000000,13.955,14.25,13.14,13.26,15175,0
+BAFN.US,D,20250415,000000,13.45,13.45,13.27,13.348,1893,0
+BAFN.US,D,20250416,000000,13.54,13.65,13.51,13.65,2220,0
+BAFN.US,D,20250417,000000,13.6,14.18,13.6,14.1,2972,0
+BAFN.US,D,20250421,000000,13.83,14.52,13.75,14.2311,6554,0
+BAFN.US,D,20250422,000000,15.16,16.93,15.16,15.92,11063,0
+BAFN.US,D,20250423,000000,16.42,16.5,15.9,15.9,9836,0
+BAFN.US,D,20250424,000000,16.1,16.5,15.5795,16.2,8780,0
+BAFN.US,D,20250425,000000,15.51,16.3506,14.6455,14.6455,3936,0
+BAFN.US,D,20250428,000000,14.9,15.75,13.85,14.6,19769,0
+BAFN.US,D,20250429,000000,14.9882,14.9882,14.9882,14.9882,884,0
+BAFN.US,D,20250430,000000,15.08,15.08,15.05,15.05,1406,0
+BAFN.US,D,20250501,000000,15.01,15.61,15,15.24,11435,0
+BAFN.US,D,20250502,000000,15.32,15.32,14.88,14.96,1913,0
+BAFN.US,D,20250505,000000,15.75,16,15.75,16,1149,0
+BAFN.US,D,20250506,000000,15.97,16.3529,15.4796,15.84,20017,0
+BAFN.US,D,20250507,000000,15.85,17.45,15.85,16.44,42410,0
+BAFN.US,D,20250508,000000,15.45,16.5,15.415,15.8,28062,0
+BAFN.US,D,20250509,000000,15.8,15.9,15.64,15.8,4842,0
+BAFN.US,D,20250512,000000,15.8,15.8,15.155,15.505,2550,0
+BAFN.US,D,20250513,000000,15.45,15.45,15.45,15.45,2122,0
+BAFN.US,D,20250514,000000,15.45,15.45,15.15,15.18,5140,0
+BAFN.US,D,20250515,000000,15.15,15.3,14.9,15.2,3644,0
+BAFN.US,D,20250516,000000,15.5115,15.5115,14.98,14.98,1698,0
+BAFN.US,D,20250519,000000,14.5,15.03,14.5,15.03,518,0
+BAFN.US,D,20250520,000000,15.75,16,15.2,15.2,1494,0
+BAFN.US,D,20250522,000000,15.2,15.2,14.79,14.79,1115,0
+BAFN.US,D,20250523,000000,15.505,15.505,15.04,15.04,864,0
+BAFN.US,D,20250527,000000,15.19,15.19,14.6,15.03,5553,0
+BAFN.US,D,20250528,000000,14.91,14.91,14.91,14.91,1546,0
+BAFN.US,D,20250529,000000,14.79,16.135,14.79,16.0001,3718,0
+BAFN.US,D,20250530,000000,16,16.35,16,16.3,2813,0
+BAFN.US,D,20250602,000000,15.63,15.63,15.12,15.12,784,0
+BAFN.US,D,20250603,000000,15.65,15.65,14.68,15.34,3044,0
+BAFN.US,D,20250604,000000,15.15,16.0183,15.03,15.04,1881,0
+BAFN.US,D,20250605,000000,14.66,15.55,14.66,15.41,2811,0
+BAFN.US,D,20250606,000000,15.11,15.295,15.1,15.295,1794,0
+BAFN.US,D,20250609,000000,14.8001,15.3,14.8001,15.3,1465,0
+BAFN.US,D,20250610,000000,15.22,15.22,14.1,14.87,19770,0
+BAFN.US,D,20250611,000000,15.05,15.05,14.5375,14.9,1624,0
+BAFN.US,D,20250612,000000,14.51,15.5,13.5479,15,5370,0
+BAFN.US,D,20250613,000000,14.25,15.5,14.25,15.04,8026,0
+BAFN.US,D,20250616,000000,14.5,15.4,14.5,15.12,12079,0
+BAFN.US,D,20250617,000000,14.67,15.15,14.5001,15.15,4453,0
+BAFN.US,D,20250618,000000,14.99,14.99,13.88,14.2,17343,0
+BAFN.US,D,20250620,000000,13.5148,14.04,12.672,13.8501,13497,0
+BAFN.US,D,20250623,000000,13.85,13.99,13.76,13.95,8910,0
+BAFN.US,D,20250624,000000,13.8501,14.445,13.8501,14.06,9050,0
+BAFN.US,D,20250625,000000,14.34,14.95,14.25,14.5,4112,0
+BAFN.US,D,20250626,000000,14.01,14.25,14.0033,14.01,27811,0
+BAFN.US,D,20250627,000000,14.15,14.29,14.11,14.29,6930,0
+BAFN.US,D,20250630,000000,14.815,15.21,13.845,14,50362,0
+BAFN.US,D,20250701,000000,14.38,15.21,14.24,14.45,76508,0
+BAFN.US,D,20250702,000000,14.2501,14.2501,14.2501,14.2501,2291,0
+BAFN.US,D,20250703,000000,14.69,14.81,14.52,14.52,6946,0
+BAFN.US,D,20250707,000000,14.57,15.45,14.0155,15.31,32843,0
+BAFN.US,D,20250708,000000,14.75,15.37,14.75,14.75,2880,0
+BAFN.US,D,20250709,000000,14.5828,15.04,14.5601,15.04,2011,0
+BAFN.US,D,20250710,000000,14.26,14.875,14.26,14.75,6907,0
+BAFN.US,D,20250711,000000,14.28,14.6,14.28,14.37,2363,0
+BAFN.US,D,20250714,000000,14.6,14.8001,14.37,14.65,18946,0
+BAFN.US,D,20250715,000000,14.88,15.24,14.31,14.6,9280,0
+BAFN.US,D,20250716,000000,14.32,14.6,14.305,14.33,5890,0
+BAFN.US,D,20250717,000000,14.46,14.48,14.26,14.26,3605,0
+BAFN.US,D,20250718,000000,14.35,14.55,14.35,14.55,6501,0
+BAFN.US,D,20250721,000000,14.5791,14.75,14.26,14.73,148068,0
+BAFN.US,D,20250722,000000,14.75,14.9975,14.75,14.75,3249,0
+BAFN.US,D,20250723,000000,14.75,15.2,14.65,15.19,6163,0
+BAFN.US,D,20250724,000000,14.5844,15.105,14.5844,14.95,4152,0
+BAFN.US,D,20250725,000000,14.4964,14.4964,14.4964,14.4964,814,0
+BAFN.US,D,20250728,000000,15.02,15.28,14.81,15.27,1892,0
+BAFN.US,D,20250729,000000,15.2,15.2,15.105,15.15,2123,0
+BAFN.US,D,20250730,000000,14.82,14.82,13.645,13.69,34163,0
+BAFN.US,D,20250731,000000,13.09,13.14,12.59,12.69,9150,0
+BAFN.US,D,20250801,000000,12.91,13.2,12.75,13,24926,0
+BAFN.US,D,20250804,000000,12.81,13.06,12.81,13.05,873,0
+BAFN.US,D,20250805,000000,13.25,13.25,12.15,12.3,16390,0
+BAFN.US,D,20250806,000000,12.5,13.6,12.3,12.3,10831,0
+BAFN.US,D,20250807,000000,12.26,12.33,12.25,12.25,4798,0
+BAFN.US,D,20250808,000000,12.17,12.17,11.9,11.9,4366,0
+BAFN.US,D,20250811,000000,11.9,11.9,10.25,10.265,6015,0
+BAFN.US,D,20250812,000000,10.35,10.35,8.8,9.34,18242,0
+BAFN.US,D,20250813,000000,9.51,10.13,9.51,10.0747,8833,0
+BAFN.US,D,20250814,000000,9.51,9.99,9.5,9.65,25601,0
+BAFN.US,D,20250815,000000,9.7,9.75,9.25,9.25,14886,0
+BAFN.US,D,20250818,000000,9.07,9.25,8.49,8.52,38753,0
+BAFN.US,D,20250819,000000,8.8,8.8429,8.46,8.46,11471,0
+BAFN.US,D,20250820,000000,8.4472,8.4472,7.4062,7.73,34207,0
+BAFN.US,D,20250821,000000,7.62,7.65,6.63,6.63,46463,0
+BAFN.US,D,20250822,000000,6.7,8.4,6.4,8.29,104680,0
+BAFN.US,D,20250825,000000,8.05,10.49,7.93,9.61,88346,0
+BAFN.US,D,20250826,000000,9.99,9.99,9.2244,9.3001,27875,0
+BAFN.US,D,20250827,000000,9.34,9.67,8.9,9.37,11519,0
+BAFN.US,D,20250828,000000,9.48,10.16,9.44,9.44,11529,0
+BAFN.US,D,20250829,000000,9.25,9.25,9,9.02,6265,0
+BAFN.US,D,20250902,000000,8.6,8.75,8.36,8.6757,10413,0
+BAFN.US,D,20250903,000000,9.01,9.01,8.75,8.81,4543,0
+BAFN.US,D,20250904,000000,8.81,8.9466,8.8,8.9,2162,0
+BAFN.US,D,20250905,000000,9.15,9.15,8.8,9,9868,0
+BAFN.US,D,20250908,000000,8.9,9.04,8.87,8.95,3995,0
+BAFN.US,D,20250909,000000,8.8,8.8,8.27,8.44,1249,0
+BAFN.US,D,20250910,000000,8.51,8.585,8.45,8.49,5046,0
+BAFN.US,D,20250911,000000,8.4001,8.635,8.4001,8.55,1289,0
+BAFN.US,D,20250912,000000,8.77,8.77,8.45,8.45,3102,0
+BAFN.US,D,20250915,000000,8.49,8.6805,8.49,8.57,2026,0
+BAFN.US,D,20250916,000000,8.6044,8.6044,7.97,8,6690,0
+BAFN.US,D,20250917,000000,8.78,8.78,8.3,8.51,5395,0
+BAFN.US,D,20250918,000000,8.51,8.64,8.3,8.6,3039,0
+BAFN.US,D,20250919,000000,8.485,8.5075,8.485,8.5,1617,0
+BAFN.US,D,20250922,000000,8.5,8.5,8.1376,8.42,7787,0
+BAFN.US,D,20250923,000000,8.42,8.5,8.35,8.39,7826,0
+BAFN.US,D,20250924,000000,8.47,8.55,8.4,8.49,10199,0
+BAFN.US,D,20250925,000000,8.4,8.585,8.4,8.5,4664,0
+BAFN.US,D,20250926,000000,8.6,9,8.6,8.9,8227,0
+BAFN.US,D,20250929,000000,10.55,11.34,10.37,10.37,62549,0
+BAFN.US,D,20250930,000000,10.48,10.8038,9.05,10.46,19126,0
+BAFN.US,D,20251001,000000,10.375,10.75,10.04,10.04,4964,0
+BAFN.US,D,20251002,000000,10.04,10.458,10.04,10.09,4927,0
+BAFN.US,D,20251003,000000,10.3131,10.4,10.0519,10.375,3199,0
+BAFN.US,D,20251006,000000,10.31,10.43,9.9,10.4,2726,0
+BAFN.US,D,20251007,000000,10.105,10.52,9.95,10.25,26350,0
+BAFN.US,D,20251008,000000,10.23,10.285,9.91,10.09,5006,0
+BAFN.US,D,20251009,000000,10.255,10.255,10,10,21660,0
+BAFN.US,D,20251010,000000,10.01,10.01,9.81,9.81,10303,0
+BAFN.US,D,20251013,000000,9.795,9.795,9.25,9.25,8724,0
+BAFN.US,D,20251014,000000,9.15,9.5,9.15,9.33,10822,0
+BAFN.US,D,20251015,000000,9.86,10.38,9.5,9.5,3472,0
+BAFN.US,D,20251016,000000,9.51,9.73,9.5,9.56,76180,0
+BAFN.US,D,20251017,000000,9.5001,9.965,9.5001,9.51,2223,0
+BAFN.US,D,20251020,000000,9.73,10.18,9.38,9.38,8028,0
+BAFN.US,D,20251021,000000,9.44,9.6599,9.32,9.6599,1041,0
+BAFN.US,D,20251022,000000,9.57,9.6,9.34,9.53,1638,0
+BAFN.US,D,20251023,000000,9.81,9.81,9.3,9.3,1084,0
+BAFN.US,D,20251024,000000,9.8029,9.8029,9.41,9.41,1856,0
+BAFN.US,D,20251028,000000,9.4,9.41,9.4,9.41,1872,0
+BAFN.US,D,20251029,000000,9.6972,9.6972,9.6972,9.6972,674,0
+BAFN.US,D,20251030,000000,9.34,9.38,9.1,9.105,10284,0
+BAFN.US,D,20251031,000000,9.15,9.17,8.9,8.9,4451,0
+BAFN.US,D,20251103,000000,9.2478,9.5602,9,9.3,3959,0
+BAFN.US,D,20251104,000000,8.3006,8.65,7.74,8.65,21026,0
+BAFN.US,D,20251105,000000,8.62,8.75,8.5,8.58,6813,0
+BAFN.US,D,20251106,000000,8.26,8.51,8.25,8.37,5267,0
+BAFN.US,D,20251107,000000,8.3603,8.65,8.3,8.31,6205,0
+BAFN.US,D,20251110,000000,8.31,8.4,8.05,8.34,8082,0
+BAFN.US,D,20251111,000000,8.31,8.31,8.25,8.25,1981,0
+BAFN.US,D,20251112,000000,8.75,8.75,8.25,8.25,1737,0
+BAFN.US,D,20251113,000000,8.5,8.5,8.26,8.3,1321,0
+BAFN.US,D,20251114,000000,8.2,8.35,8.2,8.35,12927,0
+BAFN.US,D,20251117,000000,8.31,8.31,8.125,8.125,2411,0
+BAFN.US,D,20251118,000000,8.25,8.3,8.1,8.1,6118,0
+BAFN.US,D,20251119,000000,8.12,8.2,7.95,8.09,10908,0
+BAFN.US,D,20251120,000000,8.09,8.09,7.95,7.95,6499,0
+BAFN.US,D,20251121,000000,8,8.04,7.95,7.95,4428,0
+BAFN.US,D,20251124,000000,7.96,8,7.96,8,616,0
+BAFN.US,D,20251125,000000,7.975,8,7.95,8,3393,0
+BAFN.US,D,20251128,000000,7.905,7.93,7.9,7.93,1306,0
+BAFN.US,D,20251201,000000,7.99,8.05,7.9,7.9,31900,0
+BAFN.US,D,20251202,000000,8,8.07,7.9,7.9,5166,0
+BAFN.US,D,20251203,000000,7.9,7.95,7.9,7.95,5412,0
+BAFN.US,D,20251204,000000,7.99,8,7.9,7.9,4923,0
+BAFN.US,D,20251205,000000,8,8,8,8,785,0
+BAFN.US,D,20251208,000000,7.946,7.946,7.946,7.946,647,0
+BAFN.US,D,20251209,000000,7.97,7.97,7.9,7.9,1752,0
+BAFN.US,D,20251210,000000,7.99,8.3,7.97,8.05,22731,0
+BAFN.US,D,20251211,000000,8.49,8.49,8.0187,8.09,4393,0
+BAFN.US,D,20251212,000000,8.11,8.33,8.1,8.1,6869,0
+BAFN.US,D,20251215,000000,8.1,8.1,7.95,7.96,6259,0
+BAFN.US,D,20251216,000000,7.8,7.9525,7.8,7.9,3781,0
+BAFN.US,D,20251217,000000,7.98,7.9999,7.85,7.86,1432,0
+BAFN.US,D,20251218,000000,7.95,7.9999,7.95,7.95,2101,0
+BAFN.US,D,20251219,000000,7.99,7.99,7.8,7.8,2578,0
+BAFN.US,D,20251222,000000,7.9,7.99,7.8,7.94,5810,0
+BAFN.US,D,20251223,000000,7.813,7.83,7.81,7.81,3193,0
+BAFN.US,D,20251224,000000,7.81,7.81,7.81,7.81,430,0
+BAFN.US,D,20251226,000000,7.8,7.899,7.75,7.8,6252,0
+BAFN.US,D,20251229,000000,7.75,7.8813,7.7,7.7,17418,0
+BAFN.US,D,20251230,000000,7.7,7.725,7.5,7.7172,15277,0
+BAFN.US,D,20251231,000000,7.6,7.85,7.6,7.85,16108,0
+BAFN.US,D,20260102,000000,7.74,7.87,7.57,7.87,4167,0
+BAFN.US,D,20260105,000000,7.93,8.056,7.9,8,5325,0
+BAFN.US,D,20260106,000000,8,8,7.72,7.72,3980,0
+BAFN.US,D,20260107,000000,7.69,7.836,7.69,7.75,5064,0
+BAFN.US,D,20260108,000000,7.76,7.825,7.57,7.57,12118,0
+BAFN.US,D,20260109,000000,7.6,7.665,7.35,7.38,6613,0
+BAFN.US,D,20260112,000000,7.47,7.47,6.535,6.75,22163,0
+BAFN.US,D,20260113,000000,6.76,6.76,6.13,6.2,16054,0
+BAFN.US,D,20260114,000000,6.29,6.5618,6.105,6.12,24077,0
+BAFN.US,D,20260115,000000,6.06,6.2,6,6.03,17903,0
+BAFN.US,D,20260116,000000,6.14,6.14,5.72,6.03,18554,0
+BAFN.US,D,20260120,000000,6,6.2499,6,6.1,19357,0
+BAFN.US,D,20260121,000000,6.4,6.75,6.4,6.53,34963,0
+BAFN.US,D,20260122,000000,6.58,6.8,6.58,6.75,9803,0
+BAFN.US,D,20260123,000000,6.46,6.8499,6.46,6.7,5946,0
+BAFN.US,D,20260126,000000,6.6545,6.82,6.4458,6.82,4104,0
+BAFN.US,D,20260127,000000,6.3518,6.8499,6.3518,6.74,4957,0
+BAFN.US,D,20260128,000000,6.3881,6.8,6.3881,6.8,1855,0
+BAFN.US,D,20260129,000000,6.5905,6.5905,6.315,6.52,21123,0
+BAFN.US,D,20260130,000000,6.8,7.1,6.571,6.81,59153,0
+BAFN.US,D,20260202,000000,6.85,7.02,6.55,6.68,18515,0
+BAFN.US,D,20260203,000000,6.6,7.0399,6.37,6.65,24845,0
+BAFN.US,D,20260204,000000,6.59,6.69,6.22,6.69,21391,0
+BAFN.US,D,20260205,000000,6.45,6.875,6.45,6.47,7649,0
+BAFN.US,D,20260206,000000,6.28,6.98,6.28,6.76,31226,0
+BAFN.US,D,20260209,000000,6.86,8.44,6.75,7.27,75044,0
+BAFN.US,D,20260210,000000,7.19,7.35,6.9,7.04,8418,0
+BAFN.US,D,20260211,000000,7.03,7.05,6.9,6.95,9997,0
+BAFN.US,D,20260212,000000,6.83,7.4,6.8,7.39,14869,0
+BAFN.US,D,20260213,000000,7.3,7.6246,6.8601,7.51,19251,0
+BAFN.US,D,20260217,000000,7.26,7.272,7.07,7.07,2592,0
+BAFN.US,D,20260218,000000,6.79,7.16,6.78,7,3082,0
diff --git a/daily/us/nasdaq stocks/1/banx.us.txt b/daily/us/nasdaq stocks/1/banx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c3f29246174e347b70fd34029f66ed9031c17cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/banx.us.txt	
@@ -0,0 +1,3088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANX.US,D,20131107,000000,12.3337,12.4276,12.2591,12.3069,690986.42795582,0
+BANX.US,D,20131108,000000,12.3069,12.3337,12.2849,12.3031,124304.2821378,0
+BANX.US,D,20131111,000000,12.3271,13.514,12.3271,12.4324,27924.83256107,0
+BANX.US,D,20131112,000000,12.4324,12.555,12.3127,12.3127,82464.52628321,0
+BANX.US,D,20131113,000000,12.3615,12.5502,12.3615,12.4123,12799.099049222,0
+BANX.US,D,20131114,000000,12.5502,12.555,12.4822,12.5292,51387.411946848,0
+BANX.US,D,20131115,000000,12.5292,12.6767,12.4324,12.4545,55447.801385885,0
+BANX.US,D,20131118,000000,12.6614,14.0812,12.3337,12.5004,454365.92864355,0
+BANX.US,D,20131119,000000,12.7937,12.7937,12.374,12.6538,33668.874484726,0
+BANX.US,D,20131120,000000,12.7937,12.7937,12.558,12.7026,5887.0427856476,0
+BANX.US,D,20131121,000000,12.4822,12.7026,12.4545,12.6442,13610.133135116,0
+BANX.US,D,20131122,000000,12.7745,12.7745,12.4545,12.4545,21000.250674546,0
+BANX.US,D,20131125,000000,12.3845,12.5004,12.3673,12.4085,21328.004475025,0
+BANX.US,D,20131126,000000,12.4324,12.4324,11.8213,12.3337,61139.653213922,0
+BANX.US,D,20131127,000000,12.3539,12.3539,12.2993,12.3069,20713.205148651,0
+BANX.US,D,20131129,000000,12.2639,12.3501,12.2639,12.3501,1624.1557756148,0
+BANX.US,D,20131202,000000,12.3471,12.5244,12.3233,12.5244,34528.967260501,0
+BANX.US,D,20131203,000000,12.4822,12.5244,12.3337,12.4765,19190.298158534,0
+BANX.US,D,20131204,000000,12.4276,12.4822,12.3405,12.4822,13610.133135116,0
+BANX.US,D,20131205,000000,12.3539,12.555,12.3539,12.5004,55447.801385885,0
+BANX.US,D,20131206,000000,12.3893,12.5052,12.3539,12.4123,22748.618877731,0
+BANX.US,D,20131209,000000,12.4123,12.4123,12.3069,12.4085,42374.182433715,0
+BANX.US,D,20131210,000000,12.4123,12.4123,12.3127,12.3501,16860.532290171,0
+BANX.US,D,20131211,000000,12.3845,12.4123,12.2591,12.2591,38995.395643441,0
+BANX.US,D,20131212,000000,12.2591,12.3539,11.9458,12.3069,111791.18481256,0
+BANX.US,D,20131213,000000,12.3539,12.3539,11.9458,12.1604,24576.316026254,0
+BANX.US,D,20131216,000000,12.3471,12.3539,12.2379,12.2379,24142.094430717,0
+BANX.US,D,20131217,000000,12.1383,12.3069,12.1383,12.2591,61337.975577269,0
+BANX.US,D,20131218,000000,12.3069,12.604,12.1345,12.3165,46510.769412353,0
+BANX.US,D,20131219,000000,12.5474,12.647,12.397,12.397,23500.156254622,0
+BANX.US,D,20131220,000000,12.4986,12.4986,12.077,12.1987,41685.273171565,0
+BANX.US,D,20131223,000000,12.0924,12.4487,12.0924,12.2581,28718.122014455,0
+BANX.US,D,20131224,000000,12.2475,12.4487,12.0924,12.397,14858.520222286,0
+BANX.US,D,20131226,000000,12.214,12.4487,12.214,12.397,33341.120684247,0
+BANX.US,D,20131227,000000,12.397,12.4822,12.2025,12.374,45594.311333311,0
+BANX.US,D,20131230,000000,12.4229,12.4487,12.1556,12.3031,75318.65839127,0
+BANX.US,D,20131231,000000,12.7323,12.7323,12.2025,12.2284,39765.721454755,0
+BANX.US,D,20140102,000000,12.3233,12.4621,12.2427,12.2925,25401.963338922,0
+BANX.US,D,20140103,000000,12.3471,12.3501,12.3233,12.3233,3251.4429569667,0
+BANX.US,D,20140106,000000,12.2581,12.4229,12.098,12.3405,41174.854036426,0
+BANX.US,D,20140107,000000,12.1498,12.374,12.1498,12.3471,101626.64179011,0
+BANX.US,D,20140108,000000,12.442,12.4487,12.2226,12.2475,15665.379100532,0
+BANX.US,D,20140109,000000,12.4487,12.4487,12.2475,12.2734,44785.364851241,0
+BANX.US,D,20140110,000000,12.374,12.3922,12.2734,12.3069,40167.585191009,0
+BANX.US,D,20140113,000000,12.3031,12.3471,12.2734,12.2734,28123.154924416,0
+BANX.US,D,20140114,000000,12.3233,12.4334,12.2983,12.374,69287.570941718,0
+BANX.US,D,20140115,000000,12.2983,12.397,12.2983,12.374,69889.844645143,0
+BANX.US,D,20140116,000000,12.4487,12.5848,12.374,12.4018,81140.985458352,0
+BANX.US,D,20140117,000000,12.4621,12.5732,12.4229,12.4229,13658.148023085,0
+BANX.US,D,20140121,000000,12.4229,12.6652,12.3471,12.4986,22287.258432473,0
+BANX.US,D,20140122,000000,12.6652,12.6652,12.397,12.5378,34544.624289186,0
+BANX.US,D,20140123,000000,12.4133,12.4487,12.3501,12.4487,151235.41527832,0
+BANX.US,D,20140124,000000,12.3471,12.4928,12.3471,12.397,32332.808036919,0
+BANX.US,D,20140127,000000,13.7775,13.7775,12.3501,12.3501,14058.967957427,0
+BANX.US,D,20140128,000000,12.5225,12.5225,12.3471,12.4487,47800.908576016,0
+BANX.US,D,20140129,000000,12.3347,12.4986,12.3347,12.4487,25103.43599199,0
+BANX.US,D,20140130,000000,12.4487,12.5225,12.3501,12.5158,52015.780698081,0
+BANX.US,D,20140131,000000,12.4018,12.4986,12.3471,12.4928,61256.559028106,0
+BANX.US,D,20140203,000000,12.4487,12.4487,12.1795,12.4114,64319.073838937,0
+BANX.US,D,20140204,000000,12.3922,12.4171,12.2983,12.3501,48381.262439283,0
+BANX.US,D,20140205,000000,12.3673,12.4018,12.2734,12.374,57453.988661419,0
+BANX.US,D,20140206,000000,12.4305,12.4305,12.2226,12.2925,59680.418140459,0
+BANX.US,D,20140207,000000,12.4487,12.4986,12.3271,12.4928,36782.535589261,0
+BANX.US,D,20140210,000000,12.374,12.4334,12.2734,12.2925,42379.401443277,0
+BANX.US,D,20140211,000000,12.3127,12.4171,12.3127,12.4171,12253.190649063,0
+BANX.US,D,20140212,000000,12.4986,12.4986,12.2178,12.4171,23022.094978767,0
+BANX.US,D,20140213,000000,12.3817,12.4487,12.2102,12.442,26125.318064179,0
+BANX.US,D,20140214,000000,12.4487,12.4487,12.4382,12.4487,7875.4854286722,0
+BANX.US,D,20140218,000000,12.4487,12.4487,12.3855,12.3922,40765.683686785,0
+BANX.US,D,20140219,000000,12.374,12.4487,12.2025,12.2743,20382.319942436,0
+BANX.US,D,20140220,000000,12.2475,12.4171,12.2475,12.2734,61461.144202926,0
+BANX.US,D,20140221,000000,12.2734,12.397,12.1987,12.2983,10427.581104365,0
+BANX.US,D,20140224,000000,12.4487,12.4487,12.1987,12.1987,28776.574921546,0
+BANX.US,D,20140225,000000,12.1048,12.1987,11.8988,12.1096,177776.16650361,0
+BANX.US,D,20140226,000000,12.009,12.2475,12.009,12.2475,42963.930514192,0
+BANX.US,D,20140227,000000,12.2427,12.4986,12.1987,12.4487,78287.23102999,0
+BANX.US,D,20140228,000000,12.4382,12.4487,12.2734,12.442,51028.344088999,0
+BANX.US,D,20140303,000000,12.2226,12.4487,12.1987,12.442,30802.594433415,0
+BANX.US,D,20140304,000000,12.3471,12.4487,12.1048,12.3922,46196.585036736,0
+BANX.US,D,20140305,000000,12.2983,12.4382,12.1326,12.1786,29661.718943218,0
+BANX.US,D,20140306,000000,12.2734,12.4171,12.2734,12.4171,17694.530018138,0
+BANX.US,D,20140307,000000,12.3233,12.4487,12.2849,12.442,37707.344083603,0
+BANX.US,D,20140310,000000,12.3233,12.397,12.098,12.2226,23568.003378925,0
+BANX.US,D,20140311,000000,12.2734,12.3233,12.1258,12.1297,38536.122802007,0
+BANX.US,D,20140312,000000,12.2581,12.4487,12.1297,12.1786,55046.981451542,0
+BANX.US,D,20140313,000000,12.3003,12.6825,12.2485,12.4574,21924.015366975,0
+BANX.US,D,20140314,000000,12.3845,12.6585,12.3845,12.4698,34231.483715481,0
+BANX.US,D,20140317,000000,12.3731,12.7074,12.3529,12.5858,23207.891719164,0
+BANX.US,D,20140318,000000,12.6825,12.7831,12.6317,12.7074,162646.25778412,0
+BANX.US,D,20140319,000000,12.7026,12.9728,12.4938,12.7074,53789.200147162,0
+BANX.US,D,20140320,000000,12.8099,12.8099,12.5972,12.6614,32449.713851102,0
+BANX.US,D,20140321,000000,12.7323,12.8099,12.5924,12.7131,23952.122482669,0
+BANX.US,D,20140324,000000,12.7381,12.9948,12.7131,12.7601,60945.506058226,0
+BANX.US,D,20140325,000000,12.8539,12.9948,12.7074,12.7907,64064.386172325,0
+BANX.US,D,20140326,000000,12.8099,12.9852,12.7131,12.7179,30102.203350229,0
+BANX.US,D,20140327,000000,12.7821,12.7821,12.6614,12.6614,45289.521174905,0
+BANX.US,D,20140328,000000,12.7323,12.7323,12.6087,12.6604,8854.5716224555,0
+BANX.US,D,20140331,000000,12.8483,12.8483,12.4574,12.4938,20509.663775743,0
+BANX.US,D,20140401,000000,12.8597,12.8597,12.509,12.5972,35748.127894124,0
+BANX.US,D,20140402,000000,12.8243,12.8243,12.6374,12.7074,7382.8109260436,0
+BANX.US,D,20140403,000000,12.7074,12.8597,12.6374,12.8099,26523.006592785,0
+BANX.US,D,20140404,000000,12.8099,12.8099,12.6413,12.7074,21054.528373989,0
+BANX.US,D,20140407,000000,12.6317,12.8511,12.578,12.6317,18094.306150568,0
+BANX.US,D,20140408,000000,12.7074,12.7074,12.4516,12.7074,30699.258044093,0
+BANX.US,D,20140409,000000,12.7074,12.7074,12.4574,12.4688,28576.164954375,0
+BANX.US,D,20140410,000000,12.5858,12.8099,12.5244,12.5244,22202.710477573,0
+BANX.US,D,20140411,000000,12.578,12.7945,12.578,12.7486,7157.3497129762,0
+BANX.US,D,20140414,000000,12.7601,12.7601,12.558,12.647,11645.697936076,0
+BANX.US,D,20140415,000000,12.558,12.762,12.558,12.5724,22224.630317732,0
+BANX.US,D,20140416,000000,12.558,12.8099,12.558,12.7601,19391.751927617,0
+BANX.US,D,20140417,000000,12.8003,12.8405,12.7323,12.7601,7976.7342141701,0
+BANX.US,D,20140421,000000,12.7601,12.8597,12.7131,12.7131,17323.980339254,0
+BANX.US,D,20140422,000000,12.7821,12.8597,12.7821,12.8539,7474.6654943303,0
+BANX.US,D,20140423,000000,12.8003,12.8003,12.6374,12.6614,41763.558314991,0
+BANX.US,D,20140424,000000,12.6317,12.7533,12.578,12.7026,27792.269718201,0
+BANX.US,D,20140425,000000,12.8539,12.8539,12.6585,12.7533,16819.824015589,0
+BANX.US,D,20140428,000000,12.7074,12.7208,12.6317,12.7074,7308.7009902668,0
+BANX.US,D,20140429,000000,12.7677,12.7677,12.6374,12.7074,12293.898923645,0
+BANX.US,D,20140430,000000,12.6317,12.9095,12.578,12.7074,132565.97427405,0
+BANX.US,D,20140501,000000,12.578,12.578,12.578,12.578,1534.3888111528,0
+BANX.US,D,20140502,000000,12.603,12.9095,12.578,12.8099,16315.667691926,0
+BANX.US,D,20140505,000000,12.8099,12.9095,12.6317,12.9038,13610.133135116,0
+BANX.US,D,20140506,000000,12.578,12.8539,12.578,12.7601,14635.146613044,0
+BANX.US,D,20140507,000000,12.8099,12.9095,12.7074,12.7074,22960.510665938,0
+BANX.US,D,20140508,000000,12.7179,12.9095,12.603,12.6585,42067.304671484,0
+BANX.US,D,20140509,000000,12.6164,12.7821,12.555,12.7601,28714.990608717,0
+BANX.US,D,20140512,000000,12.8808,13.058,12.7821,12.7821,35512.228661933,0
+BANX.US,D,20140513,000000,13.058,13.058,12.5636,12.7754,26796.48269382,0
+BANX.US,D,20140514,000000,12.693,12.7601,12.6825,12.7026,16696.655389933,0
+BANX.US,D,20140515,000000,12.7026,12.9239,12.6825,12.8291,24829.959890955,0
+BANX.US,D,20140516,000000,12.8291,12.9392,12.7821,12.8597,45475.317915303,0
+BANX.US,D,20140519,000000,12.8003,12.8865,12.7649,12.7821,17496.207654792,0
+BANX.US,D,20140520,000000,12.8405,12.8405,12.7601,12.7601,10451.588548349,0
+BANX.US,D,20140521,000000,12.7601,12.8099,12.7601,12.7659,19853.112372875,0
+BANX.US,D,20140522,000000,12.7601,12.8357,12.7601,12.8061,24326.847369203,0
+BANX.US,D,20140523,000000,12.7821,12.9728,12.7821,12.8357,33785.780298908,0
+BANX.US,D,20140527,000000,12.8291,13.058,12.7323,12.8453,25253.743467368,0
+BANX.US,D,20140528,000000,12.9852,13.0312,12.7323,13.0034,51384.28054111,0
+BANX.US,D,20140529,000000,12.9622,13.0484,12.8453,12.9622,36409.898306553,0
+BANX.US,D,20140530,000000,12.9622,13.0878,12.8617,12.8617,50112.929811869,0
+BANX.US,D,20140602,000000,13.0188,13.0878,12.9163,13.083,19531.621383872,0
+BANX.US,D,20140603,000000,13.083,13.0878,12.7821,12.9095,33983.058860342,0
+BANX.US,D,20140604,000000,12.8127,13.4738,12.8127,13.2909,22214.192298608,0
+BANX.US,D,20140605,000000,13.2113,13.2171,12.9594,13.014,19758.126398851,0
+BANX.US,D,20140606,000000,13.1969,13.2975,12.99,13.2679,12363.833651772,0
+BANX.US,D,20140609,000000,13.3387,13.3924,13.083,13.083,32076.032766481,0
+BANX.US,D,20140610,000000,13.0092,13.3425,13.0092,13.3195,27148.243938281,0
+BANX.US,D,20140611,000000,13.2899,13.5006,13.2209,13.2477,22847.780059404,0
+BANX.US,D,20140612,000000,13.3425,13.3425,13.2391,13.2391,17909.553212082,0
+BANX.US,D,20140613,000000,13.3397,13.4211,13.2601,13.3809,12378.446878545,0
+BANX.US,D,20140616,000000,13.4623,13.5504,13.2391,13.3263,19304.07256698,0
+BANX.US,D,20140617,000000,13.2659,13.4892,13.2659,13.3685,25158.757493345,0
+BANX.US,D,20140618,000000,13.3685,13.7153,13.2161,13.4853,54262.042413456,0
+BANX.US,D,20140619,000000,13.4518,13.5246,13.2324,13.3531,23726.661269603,0
+BANX.US,D,20140620,000000,13.538,13.7583,13.2257,13.2391,118500.74350515,0
+BANX.US,D,20140623,000000,13.3531,13.5476,13.1385,13.1385,45015.001271958,0
+BANX.US,D,20140624,000000,13.2017,13.2017,12.9019,13.0887,9685.4379446852,0
+BANX.US,D,20140625,000000,13.1222,13.2601,13.0704,13.083,17286.40347041,0
+BANX.US,D,20140626,000000,13.0092,13.2563,12.9383,13.2305,48003.406147012,0
+BANX.US,D,20140627,000000,13.2659,13.5428,13.2209,13.2257,43410.677732677,0
+BANX.US,D,20140630,000000,13.3425,13.3425,12.9565,13.1529,14768.753257824,0
+BANX.US,D,20140701,000000,13.1577,13.4623,13.1146,13.4623,19728.899945306,0
+BANX.US,D,20140702,000000,13.63,13.7583,13.2209,13.7335,34927.699591018,0
+BANX.US,D,20140703,000000,13.6176,14.1109,13.4719,13.9078,35794.055178267,0
+BANX.US,D,20140707,000000,13.6492,13.7631,13.5504,13.5504,10928.606022293,0
+BANX.US,D,20140708,000000,13.6798,13.7335,13.4776,13.4892,11278.27966293,0
+BANX.US,D,20140709,000000,13.5716,13.5716,13.2439,13.4393,17730.019283158,0
+BANX.US,D,20140710,000000,13.4489,13.4489,13.3195,13.3646,13230.189239022,0
+BANX.US,D,20140711,000000,13.3809,13.7315,13.1146,13.1356,32505.035352457,0
+BANX.US,D,20140714,000000,13.1883,13.3139,13.1883,13.2391,27007.330680114,0
+BANX.US,D,20140715,000000,13.3071,13.3195,13.1385,13.2075,22159.914599166,0
+BANX.US,D,20140716,000000,13.1606,13.5179,13.1356,13.1577,11520.441706594,0
+BANX.US,D,20140717,000000,13.2017,13.4719,13.0887,13.1328,15214.456674398,0
+BANX.US,D,20140718,000000,13.2161,13.7335,13.0934,13.0934,17733.150688895,0
+BANX.US,D,20140721,000000,13.0887,13.7258,12.9824,13.3235,50653.619202466,0
+BANX.US,D,20140722,000000,13.2659,13.4892,13.2161,13.4719,20499.225756619,0
+BANX.US,D,20140723,000000,13.3464,13.3464,12.9134,13.2075,60635.496890259,0
+BANX.US,D,20140724,000000,13.2601,13.2601,12.9824,13.0092,6374.4982787145,0
+BANX.US,D,20140725,000000,13.0648,13.0648,12.9824,13.0522,21938.628593749,0
+BANX.US,D,20140728,000000,12.9699,13.2161,12.9565,13.2161,12515.184929063,0
+BANX.US,D,20140729,000000,12.921,13.2439,12.921,13.2439,43791.665430684,0
+BANX.US,D,20140730,000000,13.2391,13.3071,13.1653,13.2161,17076.599286028,0
+BANX.US,D,20140731,000000,13.1606,13.3013,12.8309,12.9565,51328.959039756,0
+BANX.US,D,20140801,000000,13.2075,13.2075,12.8521,12.9613,5247.1922133778,0
+BANX.US,D,20140804,000000,13.0092,13.0092,12.8769,12.9134,14205.100225155,0
+BANX.US,D,20140805,000000,12.966,12.966,12.8253,12.9488,37025.741434839,0
+BANX.US,D,20140806,000000,12.8415,13.0302,12.8367,12.9057,17260.308422601,0
+BANX.US,D,20140807,000000,12.8253,13.2017,12.8253,12.9699,17796.822605548,0
+BANX.US,D,20140808,000000,13.2017,13.2851,12.8415,13.2823,9359.7717480323,0
+BANX.US,D,20140811,000000,13.0197,13.1117,12.9565,13.1117,13836.638150097,0
+BANX.US,D,20140812,000000,12.9383,12.9488,12.8071,12.9488,14564.168083004,0
+BANX.US,D,20140813,000000,12.9842,13.1117,12.9297,13.0992,18161.109472958,0
+BANX.US,D,20140814,000000,12.9565,13.1117,12.9565,12.9842,8305.53181656,0
+BANX.US,D,20140815,000000,12.966,13.0312,12.9297,12.9565,29135.642779394,0
+BANX.US,D,20140818,000000,13.0648,13.105,12.9019,12.9488,12255.278252888,0
+BANX.US,D,20140819,000000,12.9565,12.9565,12.8185,12.8559,13801.148885077,0
+BANX.US,D,20140820,000000,12.8856,13.0158,12.8367,12.8435,11001.672156157,0
+BANX.US,D,20140821,000000,12.9134,12.9565,12.8559,12.9297,11404.579694324,0
+BANX.US,D,20140822,000000,12.8913,12.9488,12.8559,12.9019,27506.267994217,0
+BANX.US,D,20140825,000000,12.9431,12.9756,12.9249,12.9594,29265.074216525,0
+BANX.US,D,20140826,000000,13.0436,13.0744,12.9316,12.9737,19407.408956303,0
+BANX.US,D,20140827,000000,12.9824,13.0782,12.966,12.991,17719.581264035,0
+BANX.US,D,20140828,000000,12.9297,13.106,12.9297,12.9842,30132.473605687,0
+BANX.US,D,20140829,000000,13.0302,13.2161,13.014,13.2161,24101.386156135,0
+BANX.US,D,20140902,000000,13.2209,13.3263,13.0934,13.0934,26709.847135095,0
+BANX.US,D,20140903,000000,12.9824,13.2037,12.9824,13.0792,13575.68767201,0
+BANX.US,D,20140904,000000,13.083,13.2075,12.989,13.0484,9576.8825458009,0
+BANX.US,D,20140905,000000,13.0436,13.2161,13.0436,13.2161,8048.7565461221,0
+BANX.US,D,20140908,000000,13.058,13.0934,13.058,13.0934,4062.4770428618,0
+BANX.US,D,20140909,000000,13.3387,13.4623,13.2161,13.2947,34827.494607433,0
+BANX.US,D,20140910,000000,13.4221,13.995,13.2362,13.6137,38078.9375644,0
+BANX.US,D,20140911,000000,13.6616,13.6894,13.537,13.5466,17433.579540051,0
+BANX.US,D,20140912,000000,13.6568,13.8896,13.4422,13.7315,11940.050075358,0
+BANX.US,D,20140915,000000,13.8139,14.0572,13.3694,13.3828,25248.524457806,0
+BANX.US,D,20140916,000000,13.1912,13.8733,13.1912,13.5294,53239.116539354,0
+BANX.US,D,20140917,000000,13.3541,13.6022,13.3541,13.4758,18462.768225627,0
+BANX.US,D,20140918,000000,13.3665,13.4547,13.2659,13.2947,32697.094904328,0
+BANX.US,D,20140919,000000,13.3416,13.3416,13.2659,13.2659,12605.995695437,0
+BANX.US,D,20140922,000000,13.2592,13.2592,13.1969,13.1969,21111.937479169,0
+BANX.US,D,20140923,000000,13.2477,13.2477,13.1558,13.1558,24137.919223068,0
+BANX.US,D,20140924,000000,13.2285,13.5045,13.1759,13.5035,37462.050634201,0
+BANX.US,D,20140925,000000,13.4508,13.6712,13.218,13.2353,37979.776382726,0
+BANX.US,D,20140926,000000,13.4144,13.471,13.2247,13.2247,24831.003692867,0
+BANX.US,D,20140929,000000,13.2353,13.4221,13.1759,13.1759,11750.078127311,0
+BANX.US,D,20140930,000000,13.1711,13.3071,13.08,13.2889,38011.090440097,0
+BANX.US,D,20141001,000000,13.1912,13.2899,13.0848,13.1759,15363.720347863,0
+BANX.US,D,20141002,000000,13.2132,13.2132,13.1797,13.1797,3513.4372369663,0
+BANX.US,D,20141003,000000,13.2046,13.218,13.1596,13.1596,4666.8383501118,0
+BANX.US,D,20141006,000000,13.1759,13.3147,13.1596,13.1596,4762.8681260479,0
+BANX.US,D,20141007,000000,13.1759,13.2851,13.08,13.0964,9143.7047521761,0
+BANX.US,D,20141008,000000,13.0944,13.0944,12.8185,12.8674,26408.188382426,0
+BANX.US,D,20141009,000000,12.9747,12.9747,12.8569,12.9479,12769.872595676,0
+BANX.US,D,20141010,000000,12.9747,13.0302,12.9747,13.0226,13378.409110575,0
+BANX.US,D,20141013,000000,13.1232,13.1232,12.8569,12.967,12692.631254162,0
+BANX.US,D,20141014,000000,12.8569,13.0264,12.8569,12.8904,28388.280610152,0
+BANX.US,D,20141015,000000,12.8731,12.9239,12.7591,12.8731,34248.184546079,0
+BANX.US,D,20141016,000000,12.8569,12.8645,12.6413,12.8425,13032.910677588,0
+BANX.US,D,20141017,000000,12.6365,12.8473,12.509,12.7993,15574.568334158,0
+BANX.US,D,20141020,000000,12.7533,12.7715,12.5752,12.7715,7923.5003166403,0
+BANX.US,D,20141021,000000,12.8051,12.8329,12.6969,12.8099,8447.4888766394,0
+BANX.US,D,20141022,000000,12.6969,12.7591,12.5522,12.5522,5697.0708376001,0
+BANX.US,D,20141023,000000,12.5732,12.625,12.4822,12.4822,14152.910129538,0
+BANX.US,D,20141024,000000,12.5464,12.6154,12.5464,12.5676,1354.8548822288,0
+BANX.US,D,20141027,000000,12.4822,12.5464,12.4257,12.4257,6116.6792063644,0
+BANX.US,D,20141028,000000,12.5454,12.5454,12.4257,12.4257,8763.7608560811,0
+BANX.US,D,20141029,000000,12.4938,12.5148,12.4181,12.5148,11281.411068667,0
+BANX.US,D,20141030,000000,12.3299,12.3663,12.3127,12.3127,15685.211336866,0
+BANX.US,D,20141031,000000,12.4305,12.4305,12.3453,12.4027,6221.0593975993,0
+BANX.US,D,20141103,000000,12.4181,12.5043,12.4104,12.4104,16126.73954579,0
+BANX.US,D,20141104,000000,12.1565,12.192,11.9898,12.0952,739473.11438826,0
+BANX.US,D,20141105,000000,12.1565,12.1977,12.0482,12.1565,124309.50114736,0
+BANX.US,D,20141106,000000,12.1565,12.2178,12.1297,12.2083,117396.40108188,0
+BANX.US,D,20141107,000000,12.2083,12.3165,12.1297,12.2609,73975.285330077,0
+BANX.US,D,20141110,000000,12.2887,12.3597,12.2083,12.3433,183361.55053659,0
+BANX.US,D,20141111,000000,12.3433,12.3874,12.1757,12.3433,150570.51346015,0
+BANX.US,D,20141112,000000,12.3069,12.3731,12.032,12.3433,47368.774584304,0
+BANX.US,D,20141113,000000,12.3433,12.3433,12.0894,12.2877,79768.385943613,0
+BANX.US,D,20141114,000000,12.0846,12.2829,11.9802,12.1297,77863.447453577,0
+BANX.US,D,20141117,000000,12.1565,12.2083,12.0252,12.0952,91058.147427578,0
+BANX.US,D,20141118,000000,12.0598,12.2015,11.9822,12.2015,38594.575709099,0
+BANX.US,D,20141119,000000,12.0061,12.1517,11.9716,12.077,68476.536855823,0
+BANX.US,D,20141120,000000,11.9966,12.1565,11.9966,12.1019,34441.287899864,0
+BANX.US,D,20141121,000000,11.9966,12.1757,11.8902,12.1565,71969.098054542,0
+BANX.US,D,20141124,000000,12.0426,12.2083,11.9802,12.1594,88932.966734036,0
+BANX.US,D,20141125,000000,12.0952,12.1824,11.918,12.1604,36409.898306553,0
+BANX.US,D,20141126,000000,12.0186,12.1824,12.0186,12.1565,61725.22608675,0
+BANX.US,D,20141128,000000,11.9496,12.2083,11.9132,12.0252,6343.1842213441,0
+BANX.US,D,20141201,000000,12.077,12.1297,11.6363,11.7436,23878.012546893,0
+BANX.US,D,20141202,000000,11.6603,11.939,11.1985,11.3623,117411.01430865,0
+BANX.US,D,20141203,000000,11.3719,11.4868,11.209,11.3317,102280.06178724,0
+BANX.US,D,20141204,000000,11.3249,11.3249,10.8718,10.8775,136615.92569395,0
+BANX.US,D,20141205,000000,10.9504,11.1678,10.8718,10.9504,82047.00551827,0
+BANX.US,D,20141208,000000,10.8957,10.9504,10.4732,10.4732,110031.33478835,0
+BANX.US,D,20141209,000000,10.4675,10.9082,10.3161,10.6696,138293.3153671,0
+BANX.US,D,20141210,000000,10.6275,10.8957,10.2309,10.4493,129780.06696998,0
+BANX.US,D,20141211,000000,10.3727,10.6696,10.0383,10.4857,98826.121259278,0
+BANX.US,D,20141212,000000,10.546,10.5594,10.2577,10.4732,75444.958422664,0
+BANX.US,D,20141215,000000,10.4982,10.5126,10.2519,10.2969,55388.30467688,0
+BANX.US,D,20141216,000000,10.3238,10.5594,10.2692,10.546,103301.94385944,0
+BANX.US,D,20141217,000000,10.4359,10.661,10.2692,10.661,142238.88659578,0
+BANX.US,D,20141218,000000,10.6754,10.6754,10.4263,10.4493,106076.36934245,0
+BANX.US,D,20141219,000000,10.502,10.5556,10.2213,10.3065,93171.846300085,0
+BANX.US,D,20141222,000000,10.3497,10.48,9.83995,10.1619,131490.85830433,0
+BANX.US,D,20141223,000000,10.205,10.4982,10.1226,10.4982,116661.56453558,0
+BANX.US,D,20141224,000000,10.4148,10.48,10.3775,10.411,81008.422615483,0
+BANX.US,D,20141226,000000,10.4589,10.4589,10.1993,10.3497,75218.453407684,0
+BANX.US,D,20141229,000000,10.3497,10.4589,10.183,10.3545,145028.96910749,0
+BANX.US,D,20141230,000000,10.4148,10.455,10.205,10.3065,97240.586154421,0
+BANX.US,D,20141231,000000,10.2375,10.5576,10.205,10.5518,164409.23921407,0
+BANX.US,D,20150102,000000,10.8249,10.8249,10.3009,10.5384,48392.744260318,0
+BANX.US,D,20150105,000000,10.4857,10.6649,10.2519,10.6332,32262.873308791,0
+BANX.US,D,20150106,000000,10.5662,10.5662,10.3065,10.5404,26903.994290792,0
+BANX.US,D,20150107,000000,10.6218,10.9025,10.5594,10.753,36110.327157709,0
+BANX.US,D,20150108,000000,10.8775,11.1036,10.8488,10.9207,41782.346749412,0
+BANX.US,D,20150109,000000,10.8661,11.048,10.8661,10.8775,29875.698335249,0
+BANX.US,D,20150112,000000,11.0874,11.1199,10.935,10.9523,22065.972427055,0
+BANX.US,D,20150113,000000,11.072,11.1573,10.935,11.1094,35034.167386077,0
+BANX.US,D,20150114,000000,10.957,11.4907,10.957,11.3201,56828.751315921,0
+BANX.US,D,20150115,000000,11.3795,11.5578,11.05,11.3911,38069.543347188,0
+BANX.US,D,20150116,000000,11.3795,11.485,11.2971,11.4217,32632.379185763,0
+BANX.US,D,20150120,000000,11.5635,11.8643,11.5012,11.6698,35188.650069105,0
+BANX.US,D,20150121,000000,11.7657,11.7705,11.5492,11.6584,29292.213066247,0
+BANX.US,D,20150122,000000,11.7685,11.7685,11.4217,11.5808,74952.283920035,0
+BANX.US,D,20150123,000000,11.7685,12.0032,11.597,11.8892,49565.977609799,0
+BANX.US,D,20150126,000000,11.8701,11.9956,11.7705,11.894,44135.076259847,0
+BANX.US,D,20150127,000000,11.8519,11.9237,11.7705,11.8125,45744.618808689,0
+BANX.US,D,20150128,000000,11.7801,11.9323,11.7034,11.7369,35377.57821524,0
+BANX.US,D,20150129,000000,11.7369,11.7369,11.4217,11.4773,21690.20373861,0
+BANX.US,D,20150130,000000,11.5578,11.576,11.4217,11.5635,19865.637995823,0
+BANX.US,D,20150202,000000,11.918,11.918,11.4217,11.6622,9298.1874352037,0
+BANX.US,D,20150203,000000,11.894,11.9122,11.4217,11.8701,24238.124206654,0
+BANX.US,D,20150204,000000,11.8835,11.918,11.4409,11.5434,29726.434661783,0
+BANX.US,D,20150205,000000,11.7541,11.7657,11.4342,11.5128,20036.821509449,0
+BANX.US,D,20150206,000000,11.6449,11.8299,11.5444,11.8203,11028.811005879,0
+BANX.US,D,20150209,000000,11.6411,11.8299,11.5128,11.5128,24196.37213016,0
+BANX.US,D,20150210,000000,11.5434,11.7733,11.5262,11.7369,12436.899785637,0
+BANX.US,D,20150211,000000,11.597,11.7925,11.5434,11.7541,24668.170594541,0
+BANX.US,D,20150212,000000,11.7436,11.8347,11.552,11.5808,37571.649834998,0
+BANX.US,D,20150213,000000,11.7254,11.7254,11.5578,11.7034,14113.245656869,0
+BANX.US,D,20150217,000000,11.7321,11.9122,11.6363,11.6698,40250.045542085,0
+BANX.US,D,20150218,000000,11.6229,11.7801,11.5492,11.7657,15668.510506269,0
+BANX.US,D,20150219,000000,11.5434,11.7857,11.5434,11.7733,23027.313988329,0
+BANX.US,D,20150220,000000,11.6995,11.6995,11.5444,11.6076,18626.645125866,0
+BANX.US,D,20150223,000000,11.552,11.6775,11.5128,11.5922,29295.344471984,0
+BANX.US,D,20150224,000000,11.6909,11.8969,11.5692,11.5692,14838.687985952,0
+BANX.US,D,20150225,000000,11.7657,11.7857,11.3537,11.4169,45192.447597057,0
+BANX.US,D,20150226,000000,11.8145,11.8145,11.4073,11.5434,23410.389290161,0
+BANX.US,D,20150227,000000,11.4073,11.6526,11.4073,11.552,11675.968191535,0
+BANX.US,D,20150302,000000,11.5348,11.6449,11.4073,11.4275,9782.5115225336,0
+BANX.US,D,20150303,000000,11.4217,11.6449,11.4073,11.5089,17901.202796783,0
+BANX.US,D,20150304,000000,11.6229,11.6229,11.4073,11.4073,64030.984511129,0
+BANX.US,D,20150305,000000,11.4169,11.5012,11.3795,11.3795,24911.376440119,0
+BANX.US,D,20150306,000000,11.3795,11.4073,10.3602,10.8488,108321.58725592,0
+BANX.US,D,20150309,000000,10.8249,10.8249,9.83995,10.3995,95584.072519523,0
+BANX.US,D,20150310,000000,10.2577,10.3727,9.976,10.1878,68280.302096301,0
+BANX.US,D,20150311,000000,10.1878,10.3602,10.1437,10.3602,94848.192171317,0
+BANX.US,D,20150312,000000,10.388,10.6466,10.3009,10.5068,38936.94273635,0
+BANX.US,D,20150313,000000,10.4493,10.5356,10.3065,10.4321,32108.390625764,0
+BANX.US,D,20150316,000000,10.3545,10.4321,10.2969,10.411,122897.23715995,0
+BANX.US,D,20150317,000000,10.3727,10.455,10.2969,10.3009,70492.118348568,0
+BANX.US,D,20150318,000000,10.3009,10.4292,10.0738,10.0795,147333.68372996,0
+BANX.US,D,20150319,000000,10.043,10.1906,9.82948,10.1676,249212.92558286,0
+BANX.US,D,20150320,000000,10.1676,10.2826,10.0402,10.2826,54009.442350668,0
+BANX.US,D,20150323,000000,10.4033,10.4407,10.136,10.4407,44558.85983626,0
+BANX.US,D,20150324,000000,10.2405,10.2969,10.0566,10.1236,67379.501045944,0
+BANX.US,D,20150325,000000,10.1303,10.2969,10.0402,10.0402,71690.402943945,0
+BANX.US,D,20150326,000000,10.043,10.1236,9.82273,10.0288,86243.089205913,0
+BANX.US,D,20150327,000000,9.98373,9.98373,9.74514,9.94635,102419.93124349,0
+BANX.US,D,20150330,000000,10.0364,10.136,9.82948,9.96161,97924.276407009,0
+BANX.US,D,20150331,000000,9.88889,10.0182,9.79307,10.0019,41685.273171565,0
+BANX.US,D,20150401,000000,10.0182,10.1906,9.84857,9.93294,82473.920500421,0
+BANX.US,D,20150402,000000,9.91473,10.043,9.83232,9.84857,56237.959433533,0
+BANX.US,D,20150406,000000,9.89457,9.89457,9.75568,9.86971,39708.312349575,0
+BANX.US,D,20150407,000000,9.86971,9.92814,9.55641,9.75568,307070.86558436,0
+BANX.US,D,20150408,000000,9.6455,9.75568,9.52288,9.74036,135480.26921332,0
+BANX.US,D,20150409,000000,9.76047,9.84573,9.6388,9.82273,81523.016958271,0
+BANX.US,D,20150410,000000,9.74036,9.95212,9.74036,9.91473,57136.672880064,0
+BANX.US,D,20150413,000000,9.91473,9.99235,9.79307,9.93959,46358.374333151,0
+BANX.US,D,20150414,000000,9.93294,10.0114,9.8563,9.99235,22998.087534783,0
+BANX.US,D,20150415,000000,9.87832,10.043,9.87832,9.93294,68538.121168651,0
+BANX.US,D,20150416,000000,9.96161,10.0019,9.86393,9.89457,39139.440307345,0
+BANX.US,D,20150417,000000,9.82948,9.98373,9.79307,9.93294,22643.194884584,0
+BANX.US,D,20150420,000000,9.89457,9.99235,9.87832,9.95878,44839.642550683,0
+BANX.US,D,20150421,000000,9.87832,9.99235,9.82948,9.99137,31171.056508474,0
+BANX.US,D,20150422,000000,9.91473,9.97894,9.76143,9.80834,32556.181646161,0
+BANX.US,D,20150423,000000,9.9071,10.0114,9.7346,9.94635,30365.241432141,0
+BANX.US,D,20150424,000000,9.98373,9.98373,9.81793,9.9071,16529.647083957,0
+BANX.US,D,20150427,000000,10.0114,10.0114,9.74994,9.78059,53721.353022859,0
+BANX.US,D,20150428,000000,9.79307,9.95878,9.63401,9.74036,50847.766358162,0
+BANX.US,D,20150429,000000,9.76047,9.79307,9.63401,9.68574,28032.344158042,0
+BANX.US,D,20150430,000000,9.62826,9.87832,9.62826,9.87832,34858.808664803,0
+BANX.US,D,20150501,000000,9.8745,9.87832,9.65605,9.68574,36292.99249237,0
+BANX.US,D,20150504,000000,9.65222,9.70586,9.41175,9.45677,77264.305155888,0
+BANX.US,D,20150505,000000,9.4903,9.59952,9.3284,9.41558,129367.76521461,0
+BANX.US,D,20150506,000000,9.47785,9.59952,9.43282,9.46061,123285.53147135,0
+BANX.US,D,20150507,000000,9.38109,9.51617,9.01301,9.08448,85441.449337229,0
+BANX.US,D,20150508,000000,9.12625,9.2393,9.02049,9.19524,110140.93398914,0
+BANX.US,D,20150511,000000,9.04214,9.36767,9.04214,9.34086,63965.224990651,0
+BANX.US,D,20150512,000000,9.19906,9.33223,9.18374,9.31691,20935.534955981,0
+BANX.US,D,20150513,000000,9.32073,9.34852,9.2393,9.3284,10060.162831218,0
+BANX.US,D,20150514,000000,9.27283,9.28816,9.19044,9.25367,38090.419385435,0
+BANX.US,D,20150515,000000,9.20865,9.30732,9.12625,9.14924,29704.514821624,0
+BANX.US,D,20150518,000000,9.14924,9.18374,8.99414,9.04128,78112.916110628,0
+BANX.US,D,20150519,000000,8.93359,9.12625,8.93359,8.96501,66845.074466822,0
+BANX.US,D,20150520,000000,8.96501,9.12625,8.93359,9.07701,72768.650319401,0
+BANX.US,D,20150521,000000,9.0704,9.34468,9.03936,9.34468,104397.9358674,0
+BANX.US,D,20150522,000000,9.39546,9.49414,9.2393,9.40504,73846.897694858,0
+BANX.US,D,20150526,000000,9.34852,9.56695,9.34468,9.50372,33949.657199147,0
+BANX.US,D,20150527,000000,9.45677,9.54396,9.45677,9.52288,39708.312349575,0
+BANX.US,D,20150528,000000,9.50084,9.67713,9.50084,9.65222,23635.850503227,0
+BANX.US,D,20150529,000000,9.68574,9.7279,9.62826,9.65222,17066.161266904,0
+BANX.US,D,20150601,000000,9.71065,9.74036,9.54396,9.69341,36833.681882967,0
+BANX.US,D,20150602,000000,9.74036,10.0019,9.71065,9.95692,30033.312424014,0
+BANX.US,D,20150603,000000,9.74994,10.0019,9.74994,9.94635,29648.149518357,0
+BANX.US,D,20150604,000000,9.92814,10.0067,9.76047,9.98373,30183.619899392,0
+BANX.US,D,20150605,000000,9.88889,10.2175,9.88889,10.1858,41685.273171565,0
+BANX.US,D,20150608,000000,10.0566,10.1303,9.93294,10.0114,43843.855526301,0
+BANX.US,D,20150609,000000,9.98373,10.1858,9.98373,10.0834,28599.128596446,0
+BANX.US,D,20150610,000000,10.0824,10.1571,9.92237,10.1552,43018.208213634,0
+BANX.US,D,20150611,000000,10.0642,10.1494,9.94635,9.94635,19312.422982279,0
+BANX.US,D,20150612,000000,9.99616,10.069,9.93959,9.93959,15631.977439337,0
+BANX.US,D,20150615,000000,9.93959,9.93959,9.7758,9.78059,19585.899083314,0
+BANX.US,D,20150616,000000,9.76047,10.069,9.62826,9.68574,53187.970245649,0
+BANX.US,D,20150617,000000,9.84289,10.2059,9.70012,9.94537,67159.258842439,0
+BANX.US,D,20150618,000000,9.92618,10.3535,9.89839,10.3487,62221.031995116,0
+BANX.US,D,20150619,000000,10.3487,10.3535,10.1264,10.3257,29963.377695887,0
+BANX.US,D,20150622,000000,10.2625,10.3563,10.1609,10.3563,53405.081043417,0
+BANX.US,D,20150623,000000,10.2347,10.3535,9.84289,9.98373,75104.678999238,0
+BANX.US,D,20150624,000000,10.0986,10.0986,9.92618,9.92618,19918.871893354,0
+BANX.US,D,20150625,000000,9.89839,10.0642,9.89839,9.92618,11632.128511215,0
+BANX.US,D,20150626,000000,9.81509,9.99235,9.50659,9.97894,67508.932483076,0
+BANX.US,D,20150629,000000,10.2059,10.2059,9.39546,9.69341,52884.223889155,0
+BANX.US,D,20150630,000000,9.63784,9.85248,9.52863,9.81509,17028.584398059,0
+BANX.US,D,20150701,000000,9.65605,9.86589,9.64456,9.65605,29436.257730151,0
+BANX.US,D,20150702,000000,9.68574,9.78925,9.64456,9.64456,9518.4296387093,0
+BANX.US,D,20150706,000000,9.61581,9.98373,9.36672,9.41558,12866.946173524,0
+BANX.US,D,20150707,000000,9.90514,9.90514,9.22972,9.56983,118100.96737271,0
+BANX.US,D,20150708,000000,9.41558,9.47498,9.30445,9.30828,19918.871893354,0
+BANX.US,D,20150709,000000,9.30828,9.75089,9.30828,9.53054,104172.47465433,0
+BANX.US,D,20150710,000000,9.71927,9.9578,9.5545,9.59282,123564.22658194,0
+BANX.US,D,20150713,000000,9.62251,9.63784,9.31595,9.42707,41602.812820489,0
+BANX.US,D,20150714,000000,9.53054,9.53054,9.34372,9.34756,19337.474228176,0
+BANX.US,D,20150715,000000,9.36097,9.5545,9.34372,9.36097,17312.498518219,0
+BANX.US,D,20150716,000000,9.41558,9.56983,9.36097,9.42229,12163.423684602,0
+BANX.US,D,20150717,000000,9.49126,9.49126,9.42229,9.42229,8461.0583014999,0
+BANX.US,D,20150720,000000,9.35331,9.50659,9.3399,9.36672,21505.450800124,0
+BANX.US,D,20150721,000000,9.36672,9.44816,9.36672,9.406,7930.8069300267,0
+BANX.US,D,20150722,000000,9.406,9.46061,9.39546,9.41558,51648.362424935,0
+BANX.US,D,20150723,000000,9.41558,9.49702,9.41558,9.49702,24149.401044104,0
+BANX.US,D,20150724,000000,9.51425,9.51425,9.1914,9.1914,31020.749033096,0
+BANX.US,D,20150727,000000,9.21919,9.29774,9.1387,9.1914,31555.175612219,0
+BANX.US,D,20150728,000000,9.30445,9.45198,9.1387,9.1387,35960.019682331,0
+BANX.US,D,20150729,000000,9.10048,9.13392,8.91797,9.11093,28909.137764415,0
+BANX.US,D,20150730,000000,9.02527,9.11093,8.79822,8.80933,31555.175612219,0
+BANX.US,D,20150731,000000,8.81565,8.91242,8.79276,8.82955,19214.305602518,0
+BANX.US,D,20150803,000000,8.82955,9.00927,8.82955,8.85628,16326.105711049,0
+BANX.US,D,20150804,000000,9.04214,9.10048,8.82217,8.90878,18334.380590408,0
+BANX.US,D,20150805,000000,8.9631,8.9631,8.62817,8.8443,21862.431054147,0
+BANX.US,D,20150806,000000,8.79822,8.89402,8.42248,8.89402,58044.780543808,0
+BANX.US,D,20150807,000000,8.71429,8.92353,8.61831,8.73508,32439.275831978,0
+BANX.US,D,20150810,000000,8.7441,8.92353,8.73508,8.80933,11812.706242052,0
+BANX.US,D,20150811,000000,8.84976,8.87831,8.80933,8.87371,10846.145671218,0
+BANX.US,D,20150812,000000,8.87831,8.93455,8.84976,8.84976,29261.942810788,0
+BANX.US,D,20150813,000000,8.85628,8.98102,8.79822,8.87831,28909.137764415,0
+BANX.US,D,20150814,000000,8.90878,9.44144,8.90878,9.42707,32257.654299229,0
+BANX.US,D,20150817,000000,9.5545,9.65605,9.44816,9.47498,161638.98893869,0
+BANX.US,D,20150818,000000,9.47498,9.75568,9.47498,9.70682,37371.239867827,0
+BANX.US,D,20150819,000000,9.73556,9.78538,9.59952,9.67808,19744.556973992,0
+BANX.US,D,20150820,000000,9.70682,9.77772,9.67233,9.70012,12340.870009701,0
+BANX.US,D,20150821,000000,9.70012,9.78155,9.53054,9.5545,39658.209857783,0
+BANX.US,D,20150824,000000,9.46061,9.62251,8.7441,9.61581,74497.186286252,0
+BANX.US,D,20150825,000000,9.38109,9.75568,9.36097,9.72886,55347.596402299,0
+BANX.US,D,20150826,000000,9.89173,9.89173,9.70012,9.70682,47593.191995459,0
+BANX.US,D,20150827,000000,9.80932,9.80932,9.51905,9.65126,31904.849252856,0
+BANX.US,D,20150828,000000,9.51905,9.75089,9.51905,9.62251,16573.486764276,0
+BANX.US,D,20150831,000000,9.62731,9.66563,9.62251,9.62251,24851.879731114,0
+BANX.US,D,20150901,000000,9.50659,9.88694,9.36097,9.59282,11632.128511215,0
+BANX.US,D,20150902,000000,9.70012,9.78925,9.61581,9.78925,20795.665499727,0
+BANX.US,D,20150903,000000,9.88214,10.0124,9.84289,10.0124,15865.789067703,0
+BANX.US,D,20150904,000000,9.9578,10.0383,9.89839,9.98373,18156.934265309,0
+BANX.US,D,20150908,000000,10.0383,10.0814,9.98373,10.07,9869.1470812586,0
+BANX.US,D,20150909,000000,10.0852,10.0929,9.91473,10.07,31373.55407947,0
+BANX.US,D,20150910,000000,10.0402,10.0766,9.89839,10.07,21860.343450323,0
+BANX.US,D,20150911,000000,10.07,10.0986,10.0124,10.0642,23796.59599773,0
+BANX.US,D,20150914,000000,10.0402,10.0986,9.90514,9.92618,28378.886392941,0
+BANX.US,D,20150915,000000,9.99235,10.0986,9.99235,10.0929,22032.57076586,0
+BANX.US,D,20150916,000000,10.1102,10.1475,10.0986,10.0986,18506.607905945,0
+BANX.US,D,20150917,000000,10.2893,10.2893,9.91953,9.99519,30102.203350229,0
+BANX.US,D,20150918,000000,9.91473,10.0518,9.91473,9.91953,4498.7862422236,0
+BANX.US,D,20150921,000000,9.91473,9.91473,9.25942,9.60527,11076.825893846,0
+BANX.US,D,20150922,000000,9.49702,9.59664,9.43282,9.5545,14009.909267546,0
+BANX.US,D,20150923,000000,9.52001,9.78925,9.51425,9.56599,20068.13556682,0
+BANX.US,D,20150924,000000,9.53725,9.85434,9.33031,9.80452,38245.945870375,0
+BANX.US,D,20150925,000000,9.75568,9.92912,9.66945,9.66945,8823.257565085,0
+BANX.US,D,20150928,000000,9.46635,9.77676,9.39354,9.41558,15182.098815114,0
+BANX.US,D,20150929,000000,9.89457,9.89457,9.31786,9.70874,66431.728909531,0
+BANX.US,D,20150930,000000,9.76909,10.0804,9.4472,9.72407,53112.816507959,0
+BANX.US,D,20151001,000000,9.8285,10.001,9.60527,9.97121,8653.1178533721,0
+BANX.US,D,20151002,000000,9.72407,9.78155,9.53725,9.63497,16263.477596308,0
+BANX.US,D,20151005,000000,9.5842,9.68383,9.45869,9.66371,16550.523122204,0
+BANX.US,D,20151006,000000,9.65413,9.74036,9.5545,9.70491,29240.022970629,0
+BANX.US,D,20151007,000000,9.65413,10.001,9.49702,9.88889,18508.69550977,0
+BANX.US,D,20151008,000000,9.84857,9.94155,9.68383,9.83134,19718.461926183,0
+BANX.US,D,20151009,000000,9.83614,9.94821,9.83614,9.83614,12281.373300697,0
+BANX.US,D,20151012,000000,9.81989,9.8285,9.68383,9.7279,13242.71486197,0
+BANX.US,D,20151013,000000,9.7279,9.8745,9.71736,9.8745,29756.704917242,0
+BANX.US,D,20151014,000000,9.97121,9.97121,9.83134,9.92334,15572.480730332,0
+BANX.US,D,20151015,000000,9.72407,9.8285,9.61293,9.8285,26814.22732633,0
+BANX.US,D,20151016,000000,9.83134,10.0574,9.83134,9.9808,18508.69550977,0
+BANX.US,D,20151019,000000,9.9348,10.0172,9.90034,9.98853,7957.9457797478,0
+BANX.US,D,20151020,000000,9.99519,10.0574,9.8841,9.95975,35833.719650937,0
+BANX.US,D,20151021,000000,9.94155,10.2481,9.94155,10.1724,21798.759137493,0
+BANX.US,D,20151022,000000,10.1408,10.2481,9.976,10.0929,68510.982318931,0
+BANX.US,D,20151023,000000,10.001,10.3985,9.96455,10.3477,45154.870728212,0
+BANX.US,D,20151026,000000,10.3353,10.3823,10.1494,10.2961,21452.216902594,0
+BANX.US,D,20151027,000000,10.2711,10.3009,10.114,10.2194,26296.501577805,0
+BANX.US,D,20151028,000000,10.2194,10.2893,10.114,10.2031,19892.776845545,0
+BANX.US,D,20151029,000000,10.2663,10.2663,10.2117,10.2433,4847.4160809481,0
+BANX.US,D,20151030,000000,10.2031,10.2587,10.114,10.2587,18508.69550977,0
+BANX.US,D,20151102,000000,10.2587,10.2893,10.1724,10.1964,19052.516306104,0
+BANX.US,D,20151103,000000,10.1724,10.3477,10.114,10.1408,20417.809207457,0
+BANX.US,D,20151104,000000,10.2079,10.3113,10.114,10.3113,49664.094989559,0
+BANX.US,D,20151105,000000,10.1494,10.3171,10.1437,10.1437,25603.417108005,0
+BANX.US,D,20151106,000000,10.2031,10.2433,10.114,10.1264,16779.115741008,0
+BANX.US,D,20151109,000000,10.0929,10.2835,10.0642,10.2098,27398.756397245,0
+BANX.US,D,20151110,000000,10.1561,10.2433,9.8841,10.0852,25603.417108005,0
+BANX.US,D,20151111,000000,10.07,10.1724,10.0518,10.1264,10727.152253209,0
+BANX.US,D,20151112,000000,10.043,10.3516,10.043,10.3113,21623.40041622,0
+BANX.US,D,20151113,000000,10.3171,10.3171,10.0986,10.1782,24911.376440119,0
+BANX.US,D,20151116,000000,10.1906,10.3009,9.94821,10.022,26814.22732633,0
+BANX.US,D,20151117,000000,9.99519,10.2309,9.8285,10.0106,49307.114735536,0
+BANX.US,D,20151118,000000,10.022,10.022,9.50755,9.69246,143415.25135099,0
+BANX.US,D,20151119,000000,9.61869,9.83134,9.60048,9.77676,142039.52043052,0
+BANX.US,D,20151120,000000,9.72407,9.95496,9.68383,9.8745,56744.203361022,0
+BANX.US,D,20151123,000000,9.86198,10.0172,9.76909,9.90896,33043.637139228,0
+BANX.US,D,20151124,000000,9.84387,9.92912,9.68383,9.92912,47920.945795937,0
+BANX.US,D,20151125,000000,9.83614,9.96455,9.78155,9.81989,39790.772700652,0
+BANX.US,D,20151127,000000,9.92334,10.0804,9.86198,9.92912,16608.976029295,0
+BANX.US,D,20151130,000000,9.76239,9.86775,9.76239,9.78538,43939.885302238,0
+BANX.US,D,20151201,000000,9.74514,9.77676,9.61869,9.70874,74878.173984259,0
+BANX.US,D,20151202,000000,9.68383,9.90034,9.68383,9.77676,47521.169663507,0
+BANX.US,D,20151203,000000,9.78538,9.81314,9.64072,9.67521,41953.530263038,0
+BANX.US,D,20151204,000000,9.71736,10.4714,9.66371,10.2769,158123.4640979,0
+BANX.US,D,20151207,000000,10.3765,10.3765,9.94821,10.2079,43249.932238175,0
+BANX.US,D,20151208,000000,10.0402,10.0518,9.54204,9.72023,67000.600951761,0
+BANX.US,D,20151209,000000,9.68383,9.95975,9.68383,9.79591,51381.149135373,0
+BANX.US,D,20151210,000000,9.77676,9.9348,9.61869,9.6982,52419.73203816,0
+BANX.US,D,20151211,000000,9.6982,9.90034,9.40504,9.52001,52941.632994335,0
+BANX.US,D,20151214,000000,9.39834,9.66945,9.39834,9.54874,35442.293933806,0
+BANX.US,D,20151215,000000,9.53725,9.64742,9.46635,9.64742,14009.909267546,0
+BANX.US,D,20151216,000000,9.7346,9.7346,9.39834,9.68383,35463.169972053,0
+BANX.US,D,20151217,000000,9.80452,9.80452,9.50755,9.57749,59339.09491512,0
+BANX.US,D,20151218,000000,9.64168,9.81989,9.54779,9.69341,24220.379574143,0
+BANX.US,D,20151221,000000,9.67233,9.84857,9.34372,9.67808,61980.957555276,0
+BANX.US,D,20151222,000000,9.63688,9.76622,9.56024,9.74802,56432.106589229,0
+BANX.US,D,20151223,000000,9.57174,9.72503,9.52479,9.58994,83658.635670937,0
+BANX.US,D,20151224,000000,9.5842,9.5976,9.4539,9.56599,20461.648887775,0
+BANX.US,D,20151228,000000,9.8745,9.8745,9.50564,9.78347,88545.716224555,0
+BANX.US,D,20151229,000000,9.88977,9.96161,9.54396,9.7873,77567.007710469,0
+BANX.US,D,20151230,000000,9.82752,9.91571,9.63114,9.73844,76513.811580909,0
+BANX.US,D,20151231,000000,9.5976,9.64742,9.50564,9.62443,63967.312594476,0
+BANX.US,D,20160104,000000,9.74322,9.74322,9.45869,9.50084,33765.948062573,0
+BANX.US,D,20160105,000000,9.60048,9.64838,9.4903,9.56024,20162.077738931,0
+BANX.US,D,20160106,000000,9.47785,9.64168,9.47785,9.51905,29628.317282023,0
+BANX.US,D,20160107,000000,9.42899,9.42899,9.11667,9.14733,45103.724434507,0
+BANX.US,D,20160108,000000,9.27283,9.30636,9.15979,9.15979,56232.740423971,0
+BANX.US,D,20160111,000000,9.19619,9.22972,9.04501,9.093,19095.31218451,0
+BANX.US,D,20160112,000000,9.04501,9.17224,8.91051,9.03648,25465.635255575,0
+BANX.US,D,20160113,000000,9.03648,9.10326,8.73958,8.76239,58704.463352413,0
+BANX.US,D,20160114,000000,8.79822,8.8581,8.65633,8.73958,19512.832949449,0
+BANX.US,D,20160115,000000,8.79276,8.79276,8.62185,8.71593,21019.039108969,0
+BANX.US,D,20160119,000000,8.79822,8.80933,8.56944,8.65183,24553.352384183,0
+BANX.US,D,20160120,000000,8.56944,8.56944,8.27226,8.292,26984.367038043,0
+BANX.US,D,20160121,000000,8.33874,8.48858,8.15519,8.32754,69405.520557814,0
+BANX.US,D,20160122,000000,8.30033,8.48484,8.16123,8.41127,88268.064915869,0
+BANX.US,D,20160125,000000,8.33874,8.77149,8.33874,8.52767,68477.580657735,0
+BANX.US,D,20160126,000000,8.61639,8.96971,8.47345,8.87007,46596.361169166,0
+BANX.US,D,20160127,000000,8.89862,8.89862,8.71047,8.7918,32307.756791022,0
+BANX.US,D,20160128,000000,8.73135,8.83319,8.63814,8.65183,19081.74275965,0
+BANX.US,D,20160129,000000,8.61639,8.84334,8.61639,8.71047,41363.782182561,0
+BANX.US,D,20160201,000000,8.71047,8.97441,8.71047,8.8922,18811.398064351,0
+BANX.US,D,20160202,000000,8.91605,9.11667,8.90504,9.11189,18442.935989292,0
+BANX.US,D,20160203,000000,9.04032,9.33031,8.95275,9.09396,39972.3942334,0
+BANX.US,D,20160204,000000,9.06475,9.2393,8.90504,9.10518,40879.458095231,0
+BANX.US,D,20160205,000000,9.13392,9.19428,8.88109,9.18278,11488.083847312,0
+BANX.US,D,20160208,000000,9.17511,9.17511,8.99414,9.14062,18761.295572558,0
+BANX.US,D,20160209,000000,9.10048,9.35139,8.68882,9.2939,24776.725993425,0
+BANX.US,D,20160210,000000,9.05248,9.41749,9.04501,9.36672,49341.560198644,0
+BANX.US,D,20160211,000000,9.26613,9.33031,8.96971,9.14542,25338.291422269,0
+BANX.US,D,20160212,000000,9.14733,9.18278,9.03648,9.09396,7782.5870584732,0
+BANX.US,D,20160216,000000,9.22493,9.22493,9.02527,9.08736,21998.125302752,0
+BANX.US,D,20160217,000000,9.11667,9.42325,9.09396,9.10048,23834.172866574,0
+BANX.US,D,20160218,000000,9.16457,9.37343,9.15979,9.16457,8285.6995802253,0
+BANX.US,D,20160219,000000,9.27475,9.33606,8.87467,8.99414,24353.986218924,0
+BANX.US,D,20160222,000000,9.02901,9.30157,9.02901,9.06944,10403.573660381,0
+BANX.US,D,20160223,000000,9.24314,9.33031,8.8581,9.27091,17998.276374632,0
+BANX.US,D,20160224,000000,9.31115,9.31115,9.12913,9.20577,19334.342822438,0
+BANX.US,D,20160225,000000,9.23451,9.23834,9.06475,9.11189,9471.4585526536,0
+BANX.US,D,20160226,000000,9.06475,9.29104,9.06475,9.12913,16549.479320291,0
+BANX.US,D,20160229,000000,9.28241,9.5133,9.17033,9.48552,21230.930897176,0
+BANX.US,D,20160301,000000,9.46348,9.46348,9.21056,9.41367,18789.478224192,0
+BANX.US,D,20160302,000000,9.40025,9.53054,9.30157,9.42325,10374.347206835,0
+BANX.US,D,20160303,000000,9.42325,9.51905,9.42325,9.51905,6609.353708993,0
+BANX.US,D,20160304,000000,9.52959,9.61293,9.46061,9.5133,7321.226613215,0
+BANX.US,D,20160307,000000,9.5545,9.68574,9.5545,9.61965,10497.515832492,0
+BANX.US,D,20160308,000000,9.50659,9.81509,9.50564,9.81509,8249.1665132931,0
+BANX.US,D,20160309,000000,9.81509,10.1207,9.81509,10.1207,33003.972666558,0
+BANX.US,D,20160310,000000,10.1437,10.1801,10.0383,10.1418,12790.748633923,0
+BANX.US,D,20160311,000000,10.1801,10.1801,9.83614,10.0383,35055.043424324,0
+BANX.US,D,20160314,000000,9.95114,10.4052,9.95114,10.3918,36267.941246474,0
+BANX.US,D,20160315,000000,10.2577,10.3966,10.2136,10.3401,17951.305288576,0
+BANX.US,D,20160316,000000,10.2807,10.6084,10.2807,10.3918,20971.024221002,0
+BANX.US,D,20160317,000000,10.5442,10.5863,10.4828,10.5126,33249.26611596,0
+BANX.US,D,20160318,000000,10.6093,10.6601,10.4828,10.5442,27112.754673262,0
+BANX.US,D,20160321,000000,10.5959,10.6342,10.5442,10.6342,7335.8398399879,0
+BANX.US,D,20160322,000000,10.5786,10.6266,10.4541,10.6016,17476.375418457,0
+BANX.US,D,20160323,000000,10.592,10.617,10.4905,10.592,16668.472738299,0
+BANX.US,D,20160324,000000,10.5126,10.617,10.4541,10.617,25103.43599199,0
+BANX.US,D,20160328,000000,10.6342,10.6342,10.3333,10.3985,20968.936617176,0
+BANX.US,D,20160329,000000,10.6342,10.6601,10.4637,10.5738,33432.975252534,0
+BANX.US,D,20160330,000000,10.5911,10.6524,10.4972,10.6524,21189.178820682,0
+BANX.US,D,20160331,000000,10.5442,10.5642,9.91473,10.4282,49437.58997458,0
+BANX.US,D,20160401,000000,10.4119,10.5442,10.3497,10.3497,14784.410286509,0
+BANX.US,D,20160404,000000,10.434,10.5058,10.2779,10.3449,24834.135098604,0
+BANX.US,D,20160405,000000,10.3325,10.3621,10.2481,10.3133,10591.458004604,0
+BANX.US,D,20160406,000000,10.3333,10.5182,10.3333,10.4972,11514.178895121,0
+BANX.US,D,20160407,000000,10.3966,10.5126,10.3966,10.4905,13638.315786751,0
+BANX.US,D,20160408,000000,10.4905,10.6639,10.4905,10.6342,16725.881843478,0
+BANX.US,D,20160411,000000,10.5959,10.5959,10.5384,10.5863,11618.559086356,0
+BANX.US,D,20160412,000000,10.4225,10.6342,10.4225,10.5442,5931.9262678786,0
+BANX.US,D,20160413,000000,10.5498,10.6342,10.5498,10.5546,8723.0525814995,0
+BANX.US,D,20160414,000000,10.5442,10.638,10.4972,10.638,8366.0723274762,0
+BANX.US,D,20160415,000000,10.5498,10.6275,10.5498,10.6275,11612.296274881,0
+BANX.US,D,20160418,000000,10.6601,10.6601,10.4838,10.5498,15458.706321887,0
+BANX.US,D,20160419,000000,10.6524,10.6524,10.4589,10.5498,32116.741041062,0
+BANX.US,D,20160420,000000,10.5594,10.6524,10.4589,10.638,19713.242916621,0
+BANX.US,D,20160421,000000,10.6639,10.6764,10.5498,10.5498,15619.451816388,0
+BANX.US,D,20160422,000000,10.6198,10.6811,10.4541,10.6639,13116.414830576,0
+BANX.US,D,20160425,000000,10.5796,10.6936,10.4416,10.4416,11636.303718865,0
+BANX.US,D,20160426,000000,10.6428,10.6428,10.4225,10.5346,10574.757174007,0
+BANX.US,D,20160427,000000,10.5182,10.6016,10.4225,10.4282,11116.490366515,0
+BANX.US,D,20160428,000000,10.434,10.6208,10.4282,10.4972,10676.005959504,0
+BANX.US,D,20160429,000000,10.4905,10.4905,10.4225,10.4828,1060.5027429465,0
+BANX.US,D,20160502,000000,10.6275,10.6936,10.4225,10.547,17551.529156146,0
+BANX.US,D,20160503,000000,10.4416,10.5126,10.4225,10.5058,5808.7576422215,0
+BANX.US,D,20160504,000000,10.4541,10.5902,10.3813,10.3813,16159.097405073,0
+BANX.US,D,20160505,000000,10.4225,10.6869,10.2165,10.3545,14471.269712804,0
+BANX.US,D,20160506,000000,10.3277,10.6936,10.2165,10.6936,21808.153354705,0
+BANX.US,D,20160509,000000,10.6936,10.6936,10.2969,10.3621,14612.182970971,0
+BANX.US,D,20160510,000000,10.5442,10.5442,10.3017,10.3391,3532.2256713886,0
+BANX.US,D,20160511,000000,10.4828,10.616,10.1418,10.2002,17188.286090649,0
+BANX.US,D,20160512,000000,10.2433,10.2433,9.90034,9.98178,42950.361089331,0
+BANX.US,D,20160513,000000,10.0019,10.434,10.0019,10.1973,14009.909267546,0
+BANX.US,D,20160516,000000,10.1945,10.1945,10.0422,10.0422,829.82252031735,0
+BANX.US,D,20160517,000000,10.0728,10.2375,10.0182,10.0182,13429.555404281,0
+BANX.US,D,20160518,000000,9.91277,10.4119,9.70586,10.2529,54503.160655209,0
+BANX.US,D,20160519,000000,10.2002,10.4282,9.95398,10.0019,25085.691359481,0
+BANX.US,D,20160520,000000,10.0258,10.2433,10.0258,10.0478,6937.1075094706,0
+BANX.US,D,20160523,000000,10.2165,10.2433,10.0144,10.0383,10927.56222038,0
+BANX.US,D,20160524,000000,10.1705,10.2779,10.092,10.1092,8566.4822946472,0
+BANX.US,D,20160525,000000,10.1216,10.3075,10.0632,10.1705,11334.644966196,0
+BANX.US,D,20160526,000000,10.1446,10.3985,9.93959,10.1092,17793.691199811,0
+BANX.US,D,20160527,000000,10.1705,10.3017,9.976,10.0019,34302.462245521,0
+BANX.US,D,20160531,000000,10.0786,10.3497,10.0632,10.1341,16039.060185153,0
+BANX.US,D,20160601,000000,10.3017,10.5662,9.93959,10.4282,106954.20675074,0
+BANX.US,D,20160602,000000,10.3918,10.6936,10.3918,10.6869,38636.327785593,0
+BANX.US,D,20160603,000000,10.6764,10.6869,10.5442,10.6869,21867.650063709,0
+BANX.US,D,20160606,000000,10.6093,10.7847,10.6093,10.7625,18213.299568575,0
+BANX.US,D,20160607,000000,10.7847,10.8133,10.7559,10.7655,35936.012238347,0
+BANX.US,D,20160608,000000,10.7961,10.8133,10.7491,10.8133,11933.787263885,0
+BANX.US,D,20160609,000000,10.7847,10.8354,10.7559,10.8133,12961.932147548,0
+BANX.US,D,20160610,000000,10.7559,10.8363,10.7003,10.8191,11432.762345957,0
+BANX.US,D,20160613,000000,10.7779,10.8249,10.7491,10.7491,8131.2168971977,0
+BANX.US,D,20160614,000000,10.6936,10.7559,10.6936,10.7491,15268.734373839,0
+BANX.US,D,20160615,000000,10.7491,10.7559,10.6936,10.7185,10412.967877593,0
+BANX.US,D,20160616,000000,10.0162,10.9829,9.81509,10.9456,38111.295423682,0
+BANX.US,D,20160617,000000,10.9523,11.0566,10.5911,10.9886,41256.270585589,0
+BANX.US,D,20160620,000000,11.0566,11.1611,10.7789,11.1611,38169.748330774,0
+BANX.US,D,20160621,000000,11.1056,11.1056,10.8449,11.0931,22256.988177015,0
+BANX.US,D,20160622,000000,11.0644,11.1056,10.5911,11.1056,27337.172084417,0
+BANX.US,D,20160623,000000,10.9886,11.2905,10.8354,10.8354,38733.401363442,0
+BANX.US,D,20160624,000000,11.118,11.118,10.7789,11.0424,7229.3720449283,0
+BANX.US,D,20160627,000000,10.7981,10.9341,10.5988,10.8584,20960.586201878,0
+BANX.US,D,20160628,000000,11.0702,11.2349,10.7185,11.2349,12634.17834707,0
+BANX.US,D,20160629,000000,11.4121,11.5386,11.0682,11.2655,28499.967414773,0
+BANX.US,D,20160630,000000,11.2521,11.5846,11.1487,11.2847,24576.316026254,0
+BANX.US,D,20160701,000000,11.2847,11.4322,11.1132,11.2589,3607.3794090777,0
+BANX.US,D,20160705,000000,11.3105,11.6114,11.2234,11.2291,19916.784289529,0
+BANX.US,D,20160706,000000,11.3585,11.4466,11.2655,11.3097,17630.858101485,0
+BANX.US,D,20160707,000000,11.3211,11.5318,11.1352,11.4322,12740.646142131,0
+BANX.US,D,20160708,000000,11.505,11.505,11.3249,11.5012,9580.0139515379,0
+BANX.US,D,20160711,000000,11.3824,11.5012,11.3824,11.4888,9564.3569228527,0
+BANX.US,D,20160712,000000,11.4954,11.4954,11.4466,11.4888,11539.230141017,0
+BANX.US,D,20160713,000000,11.4954,11.505,11.4466,11.5012,10651.99851552,0
+BANX.US,D,20160714,000000,11.505,11.505,11.4466,11.5012,11215.651548189,0
+BANX.US,D,20160715,000000,11.505,11.505,11.4466,11.505,13307.430580535,0
+BANX.US,D,20160718,000000,11.4638,11.505,11.4552,11.5012,14138.296902765,0
+BANX.US,D,20160719,000000,11.4734,11.6172,11.4533,11.5434,18857.325348495,0
+BANX.US,D,20160720,000000,11.598,11.7887,11.5894,11.7887,19785.265248573,0
+BANX.US,D,20160721,000000,11.7091,11.7599,11.5664,11.7599,19636.001575107,0
+BANX.US,D,20160722,000000,11.666,11.666,11.5702,11.599,9297.1436332914,0
+BANX.US,D,20160725,000000,11.5846,11.5922,11.4466,11.574,23068.02226291,0
+BANX.US,D,20160726,000000,11.5664,11.597,11.5664,11.5922,18252.964041244,0
+BANX.US,D,20160727,000000,11.5664,11.6823,11.5386,11.574,15952.424626428,0
+BANX.US,D,20160728,000000,11.6277,11.7743,11.5664,11.7657,15930.504786268,0
+BANX.US,D,20160729,000000,11.6344,11.6344,11.2953,11.4524,33335.901674686,0
+BANX.US,D,20160801,000000,11.4638,11.7206,11.416,11.7206,19308.24777463,0
+BANX.US,D,20160802,000000,11.5548,11.5588,11.5232,11.5548,16414.828873599,0
+BANX.US,D,20160803,000000,11.4888,11.5492,11.4888,11.5386,2922.6453545768,0
+BANX.US,D,20160804,000000,11.5692,11.7887,11.5434,11.7283,12505.790711852,0
+BANX.US,D,20160805,000000,11.6698,11.9103,11.5386,11.8087,44836.511144946,0
+BANX.US,D,20160808,000000,11.7206,11.7206,11.2109,11.5664,16020.271750731,0
+BANX.US,D,20160809,000000,11.4888,11.6152,11.118,11.3757,16549.479320291,0
+BANX.US,D,20160810,000000,11.2589,11.5386,11.2589,11.5318,4226.3539431006,0
+BANX.US,D,20160811,000000,11.439,11.5156,11.3882,11.5012,4385.0118337776,0
+BANX.US,D,20160812,000000,11.2905,11.5999,11.2732,11.574,11034.03001544,0
+BANX.US,D,20160815,000000,11.5548,11.7091,11.0749,11.6038,19873.988411122,0
+BANX.US,D,20160816,000000,11.5386,11.6603,11.5348,11.6603,18875.069981005,0
+BANX.US,D,20160817,000000,11.7206,11.7829,11.3824,11.7695,6667.8066160846,0
+BANX.US,D,20160818,000000,11.2732,11.7829,11.2732,11.7206,14445.174664996,0
+BANX.US,D,20160819,000000,11.6411,11.6775,11.6267,11.6277,9915.0743654019,0
+BANX.US,D,20160822,000000,11.5492,11.7733,11.3824,11.6172,3910.0819636589,0
+BANX.US,D,20160823,000000,11.5588,11.6603,11.5098,11.6603,5188.7393062862,0
+BANX.US,D,20160824,000000,11.3882,11.5922,11.3882,11.5846,13407.635564121,0
+BANX.US,D,20160825,000000,11.6603,11.6603,11.4552,11.5386,8940.1633792681,0
+BANX.US,D,20160826,000000,11.4916,11.6555,11.3431,11.6076,35294.074062253,0
+BANX.US,D,20160829,000000,11.5664,11.5664,11.3882,11.4025,20369.794319488,0
+BANX.US,D,20160830,000000,11.5434,11.5434,11.278,11.3451,18184.07311503,0
+BANX.US,D,20160831,000000,11.3824,11.5012,11.1889,11.369,21541.983867056,0
+BANX.US,D,20160901,000000,11.369,11.3757,11.0998,11.3431,18138.145830886,0
+BANX.US,D,20160902,000000,11.3097,11.5386,11.2455,11.3757,32823.394935723,0
+BANX.US,D,20160906,000000,11.3757,11.4734,11.3757,11.4466,11077.869695759,0
+BANX.US,D,20160907,000000,11.4121,11.4811,11.4121,11.4734,15885.621304037,0
+BANX.US,D,20160908,000000,11.4734,11.505,11.3824,11.3959,7694.9076978359,0
+BANX.US,D,20160909,000000,11.3269,11.4668,11.3269,11.439,18955.442728255,0
+BANX.US,D,20160912,000000,11.4466,11.4466,11.2455,11.3029,8134.3483029347,0
+BANX.US,D,20160913,000000,11.3211,11.4466,11.3211,11.3824,19118.275826582,0
+BANX.US,D,20160914,000000,11.4466,11.4466,11.3287,11.3403,4927.788828199,0
+BANX.US,D,20160915,000000,11.4322,11.4466,11.3661,11.3661,6419.3817609455,0
+BANX.US,D,20160916,000000,11.3335,11.6555,11.0424,11.5386,41212.430905271,0
+BANX.US,D,20160919,000000,11.5386,11.6354,11.4591,11.5548,50144.24386924,0
+BANX.US,D,20160920,000000,11.5204,11.5664,11.4954,11.5032,6129.2048293126,0
+BANX.US,D,20160921,000000,11.505,11.5664,11.461,11.5386,21594.173962674,0
+BANX.US,D,20160922,000000,11.5386,11.6229,11.5386,11.5884,32129.266664011,0
+BANX.US,D,20160923,000000,11.6114,11.6794,11.505,11.554,15844.913029456,0
+BANX.US,D,20160926,000000,11.53,11.6181,11.4543,11.5588,8366.0723274762,0
+BANX.US,D,20160927,000000,11.5808,11.7857,11.4591,11.6354,44351.143255703,0
+BANX.US,D,20160928,000000,11.6871,11.6871,11.4926,11.6708,15865.789067703,0
+BANX.US,D,20160929,000000,11.5846,11.7857,11.5846,11.7359,37474.576257149,0
+BANX.US,D,20160930,000000,11.6181,11.9553,11.5654,11.7168,20579.598503871,0
+BANX.US,D,20161003,000000,11.7551,11.7551,11.5452,11.5654,3458.1157356118,0
+BANX.US,D,20161004,000000,11.622,11.9122,11.5492,11.5492,11332.557362371,0
+BANX.US,D,20161005,000000,11.643,11.9295,11.643,11.7551,3903.8191521848,0
+BANX.US,D,20161006,000000,11.7359,11.7359,11.6286,11.6286,2355.8609161714,0
+BANX.US,D,20161007,000000,11.5865,11.7293,11.4591,11.4993,15482.713765871,0
+BANX.US,D,20161010,000000,11.53,11.9496,11.4706,11.7666,19205.955187219,0
+BANX.US,D,20161011,000000,11.4591,11.7034,11.4543,11.4993,2719.1039816688,0
+BANX.US,D,20161012,000000,11.9553,11.9553,11.4638,11.5492,22623.362648249,0
+BANX.US,D,20161013,000000,11.5492,11.8107,11.5492,11.5808,9161.449384686,0
+BANX.US,D,20161014,000000,11.7168,11.8299,11.6181,11.6871,8622.847597914,0
+BANX.US,D,20161017,000000,11.6995,11.7024,11.4543,11.4543,12666.536206354,0
+BANX.US,D,20161018,000000,11.5089,11.6344,11.2847,11.3595,18071.342508496,0
+BANX.US,D,20161019,000000,11.3911,11.5654,11.3287,11.4782,17482.638229931,0
+BANX.US,D,20161020,000000,11.4543,11.4543,11.3863,11.4093,10150.973597593,0
+BANX.US,D,20161021,000000,11.9438,11.9438,11.3911,11.3911,13775.053837268,0
+BANX.US,D,20161024,000000,11.6114,11.8299,11.6114,11.6794,15258.296354716,0
+BANX.US,D,20161025,000000,11.6986,11.7034,11.6603,11.7034,9464.1519392672,0
+BANX.US,D,20161026,000000,11.7034,11.7657,11.6038,11.7034,18197.64253989,0
+BANX.US,D,20161027,000000,11.6938,11.8413,11.4936,11.5808,21287.296200442,0
+BANX.US,D,20161028,000000,11.5922,11.599,11.3977,11.4418,8159.3995488311,0
+BANX.US,D,20161031,000000,11.4706,11.6478,11.3987,11.4495,9598.8023859602,0
+BANX.US,D,20161101,000000,11.4926,11.6181,11.3911,11.5808,14734.307794717,0
+BANX.US,D,20161102,000000,11.5922,11.9438,11.3911,11.483,11680.143399184,0
+BANX.US,D,20161103,000000,11.3719,11.3911,11.2225,11.3029,21418.815241399,0
+BANX.US,D,20161104,000000,11.2905,11.3843,11.209,11.3537,32402.742765046,0
+BANX.US,D,20161107,000000,11.3911,11.4782,11.1084,11.2349,59059.356002612,0
+BANX.US,D,20161108,000000,11.1199,11.2847,11.1094,11.2511,37726.132518025,0
+BANX.US,D,20161109,000000,11.1707,11.2349,11.096,11.2109,24512.6441096,0
+BANX.US,D,20161110,000000,11.2138,11.6114,11.1027,11.1468,34836.888824644,0
+BANX.US,D,20161111,000000,11.2655,12.0492,11.1784,11.7983,54603.365638794,0
+BANX.US,D,20161114,000000,11.6114,11.7791,11.3681,11.4207,43939.885302238,0
+BANX.US,D,20161115,000000,11.3345,11.4878,11.3287,11.4638,8296.1375993488,0
+BANX.US,D,20161116,000000,11.4543,11.6181,11.3287,11.3287,35434.98732042,0
+BANX.US,D,20161117,000000,11.3479,11.7983,11.3479,11.643,9929.6875921748,0
+BANX.US,D,20161118,000000,11.5588,11.5588,11.3469,11.3652,9946.3884227724,0
+BANX.US,D,20161121,000000,11.4782,11.4868,11.3469,11.4658,23503.287660359,0
+BANX.US,D,20161122,000000,11.4093,11.7983,11.3595,11.415,15187.317824676,0
+BANX.US,D,20161123,000000,11.5424,11.7983,11.5424,11.7857,7164.6563263626,0
+BANX.US,D,20161125,000000,11.6574,11.7791,11.5492,11.7791,7849.3903808635,0
+BANX.US,D,20161128,000000,11.6056,11.7983,11.4878,11.7791,17835.443276305,0
+BANX.US,D,20161129,000000,11.7081,11.8251,11.5424,11.7935,49302.939527886,0
+BANX.US,D,20161130,000000,11.712,12.0492,11.6354,11.6354,60229.457946354,0
+BANX.US,D,20161201,000000,11.6708,11.7666,11.5136,11.5492,5182.4764948121,0
+BANX.US,D,20161202,000000,11.574,12.1584,11.5492,11.7034,28489.52939565,0
+BANX.US,D,20161205,000000,11.7293,11.9429,11.4878,11.8633,50331.08441155,0
+BANX.US,D,20161206,000000,11.7359,12.0426,11.5788,11.8633,80828.888686559,0
+BANX.US,D,20161207,000000,11.8107,11.9553,11.6794,11.6794,26819.446335891,0
+BANX.US,D,20161208,000000,11.7034,11.986,11.4878,11.7034,20691.285308492,0
+BANX.US,D,20161209,000000,11.7293,11.8777,11.6114,11.7983,35043.561603289,0
+BANX.US,D,20161212,000000,11.7666,11.9237,11.4878,11.5846,21033.652335742,0
+BANX.US,D,20161213,000000,11.9189,11.9189,11.5472,11.7235,4633.4366889166,0
+BANX.US,D,20161214,000000,11.7666,11.7666,11.598,11.6354,19633.913971282,0
+BANX.US,D,20161215,000000,11.6478,11.8069,11.6354,11.667,8278.3929668389,0
+BANX.US,D,20161216,000000,11.6708,11.8547,11.6708,11.7857,13361.708279978,0
+BANX.US,D,20161219,000000,11.9122,12.0052,11.7427,11.8547,57697.194506997,0
+BANX.US,D,20161220,000000,11.8787,12.2265,11.8289,12.075,38386.859128542,0
+BANX.US,D,20161221,000000,12.008,12.0894,11.9132,12.0894,34614.559017313,0
+BANX.US,D,20161222,000000,12.0032,12.3155,11.8413,12.0828,18536.878161403,0
+BANX.US,D,20161223,000000,11.9515,12.1632,11.9515,12.1306,16650.728105789,0
+BANX.US,D,20161227,000000,12.0846,12.0972,11.8413,11.8749,11015.241581018,0
+BANX.US,D,20161228,000000,11.9084,12.0243,11.6909,11.8231,36409.898306553,0
+BANX.US,D,20161229,000000,11.9649,11.9716,11.7532,11.8499,32829.657747196,0
+BANX.US,D,20161230,000000,11.9649,11.9716,11.6631,11.9649,30547.906766802,0
+BANX.US,D,20170103,000000,12.2715,12.3213,11.6909,12.1306,38293.960758343,0
+BANX.US,D,20170104,000000,12.2782,12.4468,12.1192,12.1747,21633.838435343,0
+BANX.US,D,20170105,000000,12.3883,12.4822,12.0808,12.4133,13867.952207467,0
+BANX.US,D,20170106,000000,12.3376,12.4181,12.1948,12.1948,27311.077036608,0
+BANX.US,D,20170109,000000,12.1747,12.4506,12.1632,12.2581,20313.429016222,0
+BANX.US,D,20170110,000000,12.2331,12.4822,12.2265,12.3597,28658.625305451,0
+BANX.US,D,20170111,000000,12.3213,12.4506,12.3213,12.4324,13162.342114719,0
+BANX.US,D,20170112,000000,12.4056,12.5072,12.3213,12.4506,56178.462724529,0
+BANX.US,D,20170113,000000,12.3213,12.5072,12.2647,12.3883,42595.468439133,0
+BANX.US,D,20170117,000000,12.2897,12.489,12.2897,12.4133,46118.29989331,0
+BANX.US,D,20170118,000000,12.4133,12.4822,12.2963,12.2963,19212.217998694,0
+BANX.US,D,20170119,000000,12.3597,12.5072,12.2513,12.2916,26346.604069598,0
+BANX.US,D,20170120,000000,12.2859,12.5072,12.2859,12.4564,11621.690492092,0
+BANX.US,D,20170123,000000,12.3979,12.533,12.2715,12.3673,31633.460755645,0
+BANX.US,D,20170124,000000,12.4181,12.5138,12.3883,12.4324,13162.342114719,0
+BANX.US,D,20170125,000000,12.5024,12.5138,12.3299,12.5138,11301.243305001,0
+BANX.US,D,20170126,000000,12.5724,12.5724,12.351,12.4056,11364.915221655,0
+BANX.US,D,20170127,000000,12.3673,12.6365,12.3597,12.4056,5045.7384442944,0
+BANX.US,D,20170130,000000,12.351,12.5138,12.351,12.5072,15646.59066611,0
+BANX.US,D,20170131,000000,12.3749,12.7381,12.3749,12.6432,6718.9529097897,0
+BANX.US,D,20170201,000000,12.5272,12.6116,12.3903,12.5024,12800.142851134,0
+BANX.US,D,20170202,000000,12.3673,12.7629,12.3597,12.7323,33357.821514845,0
+BANX.US,D,20170203,000000,12.8041,12.9047,12.4506,12.5138,15226.982297346,0
+BANX.US,D,20170206,000000,12.4822,13.0006,12.4822,12.7323,20676.672081718,0
+BANX.US,D,20170207,000000,12.7381,12.8041,12.4822,12.6806,9435.9692876338,0
+BANX.US,D,20170208,000000,12.7323,12.7323,12.3357,12.4506,10183.331456876,0
+BANX.US,D,20170209,000000,12.5646,12.7055,12.5484,12.6087,7569.651468354,0
+BANX.US,D,20170210,000000,12.5771,12.6777,12.351,12.5138,19714.286718533,0
+BANX.US,D,20170213,000000,12.5484,12.7984,12.3597,12.3922,9049.7625800647,0
+BANX.US,D,20170214,000000,12.4822,12.533,12.4822,12.533,4608.3854430203,0
+BANX.US,D,20170215,000000,12.5858,12.7659,12.4133,12.6298,14117.420864518,0
+BANX.US,D,20170216,000000,12.7381,12.7984,12.4133,12.533,37396.291113723,0
+BANX.US,D,20170217,000000,12.4822,12.6672,12.4133,12.6672,12173.861703725,0
+BANX.US,D,20170221,000000,12.555,12.8041,12.489,12.5024,28162.819397085,0
+BANX.US,D,20170222,000000,12.5484,12.7381,12.5484,12.6911,13312.649590097,0
+BANX.US,D,20170223,000000,12.8041,12.8041,12.6374,12.6729,13016.20984699,0
+BANX.US,D,20170224,000000,12.6806,12.6806,12.6298,12.6566,5192.9145139356,0
+BANX.US,D,20170227,000000,12.6308,12.7064,12.6298,12.6432,18166.328482519,0
+BANX.US,D,20170228,000000,12.762,12.7984,12.6432,12.6499,10576.844777831,0
+BANX.US,D,20170301,000000,12.6298,12.9191,12.6298,12.7457,29926.844628955,0
+BANX.US,D,20170302,000000,12.7687,13.0752,12.7687,12.9115,35795.09898018,0
+BANX.US,D,20170303,000000,12.8539,13.1232,12.7007,12.7917,39884.714872763,0
+BANX.US,D,20170306,000000,12.8722,12.8913,12.7131,12.8539,82859.083406078,0
+BANX.US,D,20170307,000000,12.8597,12.8913,12.8041,12.8291,78866.541091343,0
+BANX.US,D,20170308,000000,12.7486,12.9105,12.7486,12.8041,16863.663695909,0
+BANX.US,D,20170309,000000,12.8041,12.8875,12.6806,12.6806,16623.589256069,0
+BANX.US,D,20170310,000000,12.8281,12.8539,12.7524,12.7984,12037.123653207,0
+BANX.US,D,20170313,000000,12.7687,12.9459,12.6806,12.7323,28020.862337005,0
+BANX.US,D,20170314,000000,13.2775,13.2775,12.558,12.6432,30572.958012698,0
+BANX.US,D,20170315,000000,12.5522,12.9364,12.4822,12.5724,63622.857963401,0
+BANX.US,D,20170316,000000,12.6087,12.9316,12.6087,12.7457,25595.066692707,0
+BANX.US,D,20170317,000000,12.8099,12.9651,12.7821,12.7821,52703.646158319,0
+BANX.US,D,20170320,000000,12.8041,12.9153,12.7927,12.7984,21902.095526817,0
+BANX.US,D,20170321,000000,12.8942,12.9229,12.5158,12.5225,22920.846193268,0
+BANX.US,D,20170322,000000,12.5494,12.6269,12.4822,12.6269,11404.579694324,0
+BANX.US,D,20170323,000000,12.6269,12.6854,12.4774,12.4976,12068.437710577,0
+BANX.US,D,20170324,000000,12.5359,12.6796,12.4574,12.4574,24461.497815896,0
+BANX.US,D,20170327,000000,12.4047,12.8147,12.397,12.8079,27031.338124098,0
+BANX.US,D,20170328,000000,12.555,12.9153,12.555,12.9153,26568.933876928,0
+BANX.US,D,20170329,000000,13.058,13.058,12.6604,13.0446,25629.512155814,0
+BANX.US,D,20170330,000000,12.9297,13.0926,12.8817,13.0197,17332.330754553,0
+BANX.US,D,20170331,000000,13.1021,13.1481,13.0446,13.1481,8813.8633478739,0
+BANX.US,D,20170403,000000,13.1117,13.196,12.9785,12.9842,17993.05736507,0
+BANX.US,D,20170404,000000,13.036,13.0734,12.8099,12.8099,18836.449310248,0
+BANX.US,D,20170405,000000,12.9229,13.036,12.8041,13.0264,25479.204680436,0
+BANX.US,D,20170406,000000,12.8291,13.0446,12.8137,13.0446,8302.4004108229,0
+BANX.US,D,20170407,000000,13.0284,13.0312,12.8521,12.9977,18590.112058933,0
+BANX.US,D,20170410,000000,12.8817,12.8942,12.8167,12.8367,18865.675763793,0
+BANX.US,D,20170411,000000,12.7122,12.968,12.6854,12.8041,15764.540282205,0
+BANX.US,D,20170412,000000,12.8817,13.0293,12.7927,13.0293,2702.4031510712,0
+BANX.US,D,20170413,000000,12.8999,13.0446,12.8453,12.9229,13667.542240296,0
+BANX.US,D,20170417,000000,13.0436,13.0446,12.9785,13.036,7312.8761979162,0
+BANX.US,D,20170418,000000,13.0293,13.0446,12.6854,13.0322,9633.2478490677,0
+BANX.US,D,20170419,000000,13.0446,13.1606,13.014,13.0446,25882.112218603,0
+BANX.US,D,20170420,000000,13.083,13.1749,12.9344,13.0896,8185.4945966398,0
+BANX.US,D,20170421,000000,12.9737,13.0964,12.9383,13.0964,6526.8933579175,0
+BANX.US,D,20170424,000000,13.0293,13.036,12.9536,13.0293,15430.523670254,0
+BANX.US,D,20170425,000000,12.991,13.1117,12.9842,13.0293,6384.936297838,0
+BANX.US,D,20170426,000000,13.0964,13.1347,12.9526,12.9842,21993.950095103,0
+BANX.US,D,20170427,000000,13.0264,13.1347,13.0264,13.0964,1618.9367660531,0
+BANX.US,D,20170428,000000,13.1117,13.1117,12.9526,13.0264,12350.264226912,0
+BANX.US,D,20170501,000000,13.0158,13.1347,12.9737,13.0264,17284.315866585,0
+BANX.US,D,20170502,000000,13.0446,13.1404,13.0446,13.0446,6658.4123988734,0
+BANX.US,D,20170503,000000,13.0197,13.1347,13.0197,13.0514,6679.2884371204,0
+BANX.US,D,20170504,000000,13.0446,13.0446,12.9526,12.9842,5920.4444468428,0
+BANX.US,D,20170505,000000,12.9842,13.1347,12.9842,13.1337,20632.8324014,0
+BANX.US,D,20170508,000000,13.0954,13.0954,13.0264,13.0264,10445.325736875,0
+BANX.US,D,20170509,000000,12.9526,13.1155,12.9383,12.9785,26172.289150235,0
+BANX.US,D,20170510,000000,13.0446,13.1155,12.9785,13.0293,4512.3556670842,0
+BANX.US,D,20170511,000000,12.9842,13.036,12.9785,12.9842,13091.363584679,0
+BANX.US,D,20170512,000000,12.9996,13.0896,12.9862,12.9862,4080.2216753717,0
+BANX.US,D,20170515,000000,12.9785,13.1021,12.968,13.0964,11169.724264046,0
+BANX.US,D,20170516,000000,12.9708,13.1404,12.8214,13.0514,59487.314786675,0
+BANX.US,D,20170517,000000,13.1117,13.1347,12.9153,13.0197,37492.320889659,0
+BANX.US,D,20170518,000000,13.1232,13.1347,12.991,13.0312,39163.44775133,0
+BANX.US,D,20170519,000000,13.0446,13.1098,13.014,13.0446,42205.086523914,0
+BANX.US,D,20170522,000000,13.1108,13.1108,12.9785,13.0264,14340.794473761,0
+BANX.US,D,20170523,000000,13.0446,13.0648,12.9785,13.0264,18865.675763793,0
+BANX.US,D,20170524,000000,13.0896,13.0964,13.014,13.0322,12279.285696872,0
+BANX.US,D,20170525,000000,13.0964,13.0964,13.0197,13.0446,37723.001112288,0
+BANX.US,D,20170526,000000,12.9785,13.0446,12.9785,13.0197,18737.288128575,0
+BANX.US,D,20170530,000000,13.036,13.036,12.9239,12.9277,21329.048276936,0
+BANX.US,D,20170531,000000,12.9383,13.0446,12.9325,13.0446,20134.93888921,0
+BANX.US,D,20170601,000000,13.014,13.0484,13.014,13.036,16431.529704196,0
+BANX.US,D,20170602,000000,12.9459,13.058,12.9287,12.9785,12110.189787071,0
+BANX.US,D,20170605,000000,13.0293,13.0772,13.0293,13.036,49202.734544301,0
+BANX.US,D,20170606,000000,13.0772,13.0964,13.0188,13.0446,22952.160250639,0
+BANX.US,D,20170607,000000,12.9977,13.0446,12.9977,13.0446,10228.214939106,0
+BANX.US,D,20170608,000000,13.0772,13.0772,13.0197,13.0772,13048.567706274,0
+BANX.US,D,20170609,000000,13.0446,13.0446,12.9824,13.0264,22045.096388808,0
+BANX.US,D,20170612,000000,13.058,13.149,12.9785,13.014,27897.693711348,0
+BANX.US,D,20170613,000000,13.0772,13.1759,12.9459,13.0446,40384.695988778,0
+BANX.US,D,20170614,000000,13.036,13.149,13.014,13.1347,33308.762824965,0
+BANX.US,D,20170615,000000,13.1749,13.1816,13.0752,13.1816,33272.229758033,0
+BANX.US,D,20170616,000000,13.1606,13.2679,13.1606,13.2353,20709.029941002,0
+BANX.US,D,20170619,000000,13.2401,13.2545,13.2228,13.2353,12716.638698146,0
+BANX.US,D,20170620,000000,13.2401,13.2879,13.2228,13.2688,29320.39571788,0
+BANX.US,D,20170621,000000,13.2755,13.3005,13.195,13.2927,26586.678509438,0
+BANX.US,D,20170622,000000,13.1567,13.2879,13.1567,13.2755,14809.461532406,0
+BANX.US,D,20170623,000000,13.2755,13.3215,13.2353,13.2545,9668.7371140876,0
+BANX.US,D,20170626,000000,13.3157,13.6463,13.2755,13.3703,60461.181970895,0
+BANX.US,D,20170627,000000,13.3867,13.4202,13.2879,13.2927,18091.17474483,0
+BANX.US,D,20170628,000000,13.3541,13.5936,13.3541,13.4719,32345.333659867,0
+BANX.US,D,20170629,000000,13.5878,13.5878,13.3541,13.4202,33944.438189585,0
+BANX.US,D,20170630,000000,13.4786,13.607,13.4307,13.5514,8403.6491963207,0
+BANX.US,D,20170703,000000,13.4202,13.607,13.4202,13.4326,8630.1542113005,0
+BANX.US,D,20170705,000000,13.606,13.6128,13.4508,13.5582,19925.134704827,0
+BANX.US,D,20170706,000000,13.5514,13.606,13.2879,13.2879,15254.121147066,0
+BANX.US,D,20170707,000000,13.3905,13.4412,13.3215,13.3617,13517.234764918,0
+BANX.US,D,20170710,000000,13.2927,13.446,13.2927,13.4412,5499.7922761662,0
+BANX.US,D,20170711,000000,13.448,13.4537,13.2947,13.3273,8543.5186525755,0
+BANX.US,D,20170712,000000,13.3215,13.447,13.3215,13.3541,5893.3055971217,0
+BANX.US,D,20170713,000000,13.3867,13.606,13.3867,13.4882,20716.336554388,0
+BANX.US,D,20170714,000000,13.5188,13.6424,13.4882,13.5006,14690.468114398,0
+BANX.US,D,20170717,000000,13.4892,13.6128,13.4882,13.6128,9940.1256112983,0
+BANX.US,D,20170718,000000,13.5878,13.6204,13.5198,13.6204,8586.3145309818,0
+BANX.US,D,20170719,000000,13.6204,13.6338,13.561,13.6204,7332.7084342508,0
+BANX.US,D,20170720,000000,13.5888,13.6788,13.5006,13.6204,4690.8457940958,0
+BANX.US,D,20170721,000000,13.5006,13.6204,13.4537,13.4719,28738.998052702,0
+BANX.US,D,20170724,000000,13.6597,13.6597,13.5582,13.5936,5198.1335234974,0
+BANX.US,D,20170725,000000,13.5534,13.6865,13.5514,13.6855,13246.89006962,0
+BANX.US,D,20170726,000000,13.7804,13.7804,13.4259,13.6539,26533.444611908,0
+BANX.US,D,20170727,000000,13.7124,13.9049,13.5514,13.5514,56428.975183493,0
+BANX.US,D,20170728,000000,13.6128,13.8187,13.6128,13.6798,12172.817901812,0
+BANX.US,D,20170731,000000,13.4815,13.7804,13.4815,13.5582,10569.538164445,0
+BANX.US,D,20170801,000000,13.7526,13.7804,13.4796,13.6463,11742.771513925,0
+BANX.US,D,20170802,000000,13.6664,13.7727,13.6664,13.6664,18760.251770646,0
+BANX.US,D,20170803,000000,13.9126,13.9126,13.4604,13.4604,4637.611896566,0
+BANX.US,D,20170804,000000,13.5878,13.5878,13.4537,13.5514,2869.411457047,0
+BANX.US,D,20170807,000000,13.5514,13.7583,13.5514,13.674,13498.446330495,0
+BANX.US,D,20170808,000000,13.9203,13.9203,13.6204,13.674,27314.208442345,0
+BANX.US,D,20170809,000000,13.6434,13.6808,13.6396,13.6396,4044.7324103519,0
+BANX.US,D,20170810,000000,13.6357,13.7469,13.448,13.448,22701.647791675,0
+BANX.US,D,20170811,000000,13.6204,13.7401,13.4882,13.4882,13633.096777189,0
+BANX.US,D,20170814,000000,13.5514,13.5514,13.4537,13.5122,14418.035815275,0
+BANX.US,D,20170815,000000,13.4968,13.7401,13.4537,13.5188,14251.027509299,0
+BANX.US,D,20170816,000000,13.7181,13.7181,13.4997,13.5418,11212.520142451,0
+BANX.US,D,20170817,000000,13.5514,13.6002,13.5006,13.5188,28599.128596446,0
+BANX.US,D,20170818,000000,13.5706,13.5706,13.2927,13.2927,23893.669575578,0
+BANX.US,D,20170821,000000,13.3464,13.4202,13.3005,13.3225,10456.807557911,0
+BANX.US,D,20170822,000000,13.3933,13.4805,13.3215,13.3541,22573.260156457,0
+BANX.US,D,20170823,000000,13.4087,13.4604,13.3091,13.4412,10452.632350261,0
+BANX.US,D,20170824,000000,13.3675,13.4412,13.3675,13.3867,4822.3648350518,0
+BANX.US,D,20170825,000000,13.4719,13.4882,13.3273,13.4202,42785.44038718,0
+BANX.US,D,20170828,000000,13.3819,13.5122,13.3819,13.4508,48614.030265736,0
+BANX.US,D,20170829,000000,13.3675,13.4882,13.3541,13.4805,13855.426584518,0
+BANX.US,D,20170830,000000,13.4202,13.4719,13.3225,13.4412,13737.476968424,0
+BANX.US,D,20170831,000000,13.4202,13.4949,13.3819,13.4202,12399.322916792,0
+BANX.US,D,20170901,000000,13.5054,13.8331,13.4719,13.7651,3848.4976508303,0
+BANX.US,D,20170905,000000,13.6128,13.6128,13.3541,13.4259,11584.113623248,0
+BANX.US,D,20170906,000000,13.448,13.4537,13.3867,13.4307,13737.476968424,0
+BANX.US,D,20170907,000000,13.4096,13.7066,13.3339,13.3675,27601.253968241,0
+BANX.US,D,20170908,000000,13.3675,13.5514,13.2879,13.3742,41776.083937939,0
+BANX.US,D,20170911,000000,13.4259,13.5812,13.3819,13.4652,10633.210081098,0
+BANX.US,D,20170912,000000,13.5486,13.6328,13.4738,13.5514,5487.266653218,0
+BANX.US,D,20170913,000000,13.5418,13.5868,13.4882,13.586,11220.87055775,0
+BANX.US,D,20170914,000000,13.5878,13.6204,13.5486,13.5486,9944.3008189477,0
+BANX.US,D,20170915,000000,13.5514,13.6118,13.5514,13.5936,8504.8979818186,0
+BANX.US,D,20170918,000000,13.6204,13.6798,13.5878,13.5878,18951.267520606,0
+BANX.US,D,20170919,000000,13.6999,13.7363,13.6606,13.7363,21116.112686818,0
+BANX.US,D,20170920,000000,13.7593,13.8273,13.7248,13.7661,18462.768225627,0
+BANX.US,D,20170921,000000,13.8417,13.8705,13.6999,13.7737,4173.1200455708,0
+BANX.US,D,20170922,000000,13.8283,13.8283,13.6578,13.6578,25108.655001552,0
+BANX.US,D,20170925,000000,13.6578,13.697,13.6578,13.6788,17949.217684752,0
+BANX.US,D,20170926,000000,13.7804,13.949,13.6788,13.8149,18387.614487938,0
+BANX.US,D,20170927,000000,13.8685,13.904,13.7401,13.8609,27379.967962824,0
+BANX.US,D,20170928,000000,14.0103,14.0103,13.9222,13.9892,34207.476271497,0
+BANX.US,D,20170929,000000,13.9471,13.9749,13.9413,13.9701,10542.399314724,0
+BANX.US,D,20171002,000000,14.0103,14.0103,13.949,13.9978,12576.769241891,0
+BANX.US,D,20171003,000000,14.0103,14.0103,13.8207,14.0103,5787.8816039745,0
+BANX.US,D,20171004,000000,13.7899,13.9576,13.7804,13.9576,3399.6628285203,0
+BANX.US,D,20171005,000000,13.971,14.0103,13.971,13.9749,7589.4837046886,0
+BANX.US,D,20171006,000000,14.0103,14.0103,13.9749,13.994,14224.932461491,0
+BANX.US,D,20171009,000000,14.0103,14.0103,13.9892,14.0103,7742.9225858039,0
+BANX.US,D,20171010,000000,13.9413,13.9816,13.9356,13.949,15136.171530971,0
+BANX.US,D,20171011,000000,14.0056,14.0056,13.9413,13.9461,7485.1035134537,0
+BANX.US,D,20171012,000000,13.9413,13.9749,13.8753,13.9174,11281.411068667,0
+BANX.US,D,20171013,000000,13.994,14.0103,13.9174,13.9174,7338.9712457249,0
+BANX.US,D,20171016,000000,14.0056,14.0103,13.9231,13.9289,7460.0522675574,0
+BANX.US,D,20171017,000000,13.9222,13.9835,13.9174,13.9576,7832.6895502659,0
+BANX.US,D,20171018,000000,13.9461,13.9969,13.9346,13.9835,4947.6210645336,0
+BANX.US,D,20171019,000000,13.9835,13.9835,13.8311,13.8723,5587.4716368035,0
+BANX.US,D,20171020,000000,14.0103,14.0103,13.8819,13.8819,4581.2465932992,0
+BANX.US,D,20171023,000000,13.9021,14.0103,13.8609,13.8753,13408.679366034,0
+BANX.US,D,20171024,000000,13.8685,14.0103,13.7947,13.9892,9169.7997999848,0
+BANX.US,D,20171025,000000,13.9835,14.1128,13.8753,13.8944,37698.993668304,0
+BANX.US,D,20171026,000000,14.065,14.065,13.8081,13.8753,14504.671374,0
+BANX.US,D,20171027,000000,13.9413,14.0151,13.8753,13.9174,17336.505962202,0
+BANX.US,D,20171030,000000,13.9413,13.9413,13.6578,13.7296,31487.328487916,0
+BANX.US,D,20171031,000000,13.6444,13.835,13.6444,13.6932,19262.320490486,0
+BANX.US,D,20171101,000000,13.8207,13.835,13.6376,13.7593,15353.282328739,0
+BANX.US,D,20171102,000000,13.6578,13.7248,13.6376,13.6376,14456.656486032,0
+BANX.US,D,20171103,000000,13.6578,13.7593,13.538,13.5974,35104.102114205,0
+BANX.US,D,20171106,000000,13.6041,13.699,13.6041,13.6444,18124.576406025,0
+BANX.US,D,20171107,000000,13.6444,13.6999,13.6137,13.6932,10673.91835568,0
+BANX.US,D,20171108,000000,13.6319,13.8609,13.6041,13.6376,6842.1215354468,0
+BANX.US,D,20171109,000000,13.7737,13.7947,13.538,13.7947,13060.049527309,0
+BANX.US,D,20171110,000000,13.538,13.8753,13.538,13.7804,12635.222148983,0
+BANX.US,D,20171113,000000,13.8081,13.8753,13.7737,13.8609,13093.451188504,0
+BANX.US,D,20171114,000000,13.8675,14.0056,13.8484,13.8753,78211.033490388,0
+BANX.US,D,20171115,000000,13.8484,14.0372,13.7497,13.9088,24486.549061792,0
+BANX.US,D,20171116,000000,13.8753,13.8771,13.7565,13.7737,17605.806855588,0
+BANX.US,D,20171117,000000,13.8685,13.9289,13.7661,13.9289,13991.120833124,0
+BANX.US,D,20171120,000000,13.9758,13.9758,13.7401,13.8283,4954.9276779201,0
+BANX.US,D,20171121,000000,13.9576,13.9749,13.586,13.6788,26348.691673423,0
+BANX.US,D,20171122,000000,13.8283,13.8753,13.5706,13.8753,26943.658763462,0
+BANX.US,D,20171124,000000,13.8753,13.8753,13.7335,13.7335,6017.5180246912,0
+BANX.US,D,20171127,000000,13.7737,13.8081,13.7661,13.7737,28251.542559635,0
+BANX.US,D,20171128,000000,13.7248,13.8235,13.7066,13.7181,26976.016622744,0
+BANX.US,D,20171129,000000,13.8139,14.0438,13.8005,14.0372,25575.234456372,0
+BANX.US,D,20171130,000000,13.949,13.9653,13.9088,13.9413,5669.9319878791,0
+BANX.US,D,20171201,000000,13.9701,14.0438,13.9413,14.0438,5934.0138717033,0
+BANX.US,D,20171204,000000,14.0247,14.0247,13.9222,13.9404,25126.399634062,0
+BANX.US,D,20171205,000000,13.8887,14.0429,13.8139,13.9356,14996.302074716,0
+BANX.US,D,20171206,000000,13.9835,13.9835,13.9212,13.9289,23652.551333825,0
+BANX.US,D,20171207,000000,14.0238,14.0438,13.9222,13.9289,8515.3360009421,0
+BANX.US,D,20171208,000000,13.9413,13.9978,13.9356,13.9356,15681.036129217,0
+BANX.US,D,20171211,000000,14.0056,14.0238,13.9222,13.9222,27304.814225134,0
+BANX.US,D,20171212,000000,13.9088,13.9289,13.6798,13.9088,38815.861714517,0
+BANX.US,D,20171213,000000,13.9413,13.948,13.8753,13.8753,6537.331377041,0
+BANX.US,D,20171214,000000,13.8484,14.0056,13.8484,13.8484,16106.907309456,0
+BANX.US,D,20171215,000000,13.7967,13.9174,13.7717,13.8207,24637.900339082,0
+BANX.US,D,20171218,000000,13.9289,13.9289,13.8609,13.8753,31073.982930626,0
+BANX.US,D,20171219,000000,14.0238,14.0238,13.8685,13.8887,53786.068741424,0
+BANX.US,D,20171220,000000,13.8609,14.0294,13.8609,13.949,65949.492426026,0
+BANX.US,D,20171221,000000,13.949,14.1617,13.9222,13.9222,37179.180315954,0
+BANX.US,D,20171222,000000,13.8599,14.1244,13.8599,14.0534,49276.844480077,0
+BANX.US,D,20171226,000000,13.9653,13.9988,13.8801,13.9078,15985.826287623,0
+BANX.US,D,20171227,000000,13.8944,13.9078,13.8255,13.8255,30308.876128874,0
+BANX.US,D,20171228,000000,13.8599,14.0208,13.7919,13.8599,34391.185408071,0
+BANX.US,D,20171229,000000,13.9758,14.0314,13.7986,13.8801,41850.193873715,0
+BANX.US,D,20180102,000000,14.1694,14.3073,13.9701,14.2737,222931.03723183,0
+BANX.US,D,20180103,000000,14.4309,14.6522,14.2967,14.5085,121751.1426602,0
+BANX.US,D,20180104,000000,14.5028,14.5766,14.4299,14.4711,82912.317303608,0
+BANX.US,D,20180105,000000,14.5918,14.5948,14.4874,14.5267,52633.711430192,0
+BANX.US,D,20180108,000000,14.6532,14.6781,14.5066,14.589,34579.069752294,0
+BANX.US,D,20180109,000000,14.6532,14.6532,14.544,14.5918,45276.995551957,0
+BANX.US,D,20180110,000000,14.6857,14.9463,14.6857,14.8179,94020.457254824,0
+BANX.US,D,20180111,000000,14.8591,14.8889,14.7221,14.8227,65571.636133756,0
+BANX.US,D,20180112,000000,15.0872,15.1408,14.8591,15.0728,80612.821690703,0
+BANX.US,D,20180116,000000,15.1715,15.2529,15.0728,15.0996,42365.832018416,0
+BANX.US,D,20180117,000000,14.9703,15.1494,14.9703,14.9703,71794.78313518,0
+BANX.US,D,20180118,000000,14.9636,15.0938,14.9636,14.9962,24557.527591832,0
+BANX.US,D,20180119,000000,14.9559,14.9703,14.9291,14.9434,33737.76541094,0
+BANX.US,D,20180122,000000,14.8716,14.9358,14.7987,14.7987,41460.85576041,0
+BANX.US,D,20180123,000000,14.5276,14.6742,14.5152,14.6426,46567.13471562,0
+BANX.US,D,20180124,000000,14.6177,14.8169,14.6177,14.6838,22077.454248091,0
+BANX.US,D,20180125,000000,14.7145,14.7701,14.634,14.6532,22500.194022593,0
+BANX.US,D,20180126,000000,14.7078,14.8591,14.7078,14.8313,27448.858889038,0
+BANX.US,D,20180129,000000,14.8534,14.9214,14.7011,14.8121,34435.025088389,0
+BANX.US,D,20180130,000000,14.8889,14.9367,14.6254,14.633,20359.356300365,0
+BANX.US,D,20180131,000000,14.7815,14.9205,14.633,14.6464,16207.112293041,0
+BANX.US,D,20180201,000000,14.5152,14.7633,14.5152,14.681,15625.714627863,0
+BANX.US,D,20180202,000000,14.6742,14.7365,14.5152,14.5622,17084.949701326,0
+BANX.US,D,20180205,000000,14.5219,14.5219,14.1492,14.2278,46850.005033866,0
+BANX.US,D,20180206,000000,14.1694,14.3457,14.1492,14.2737,29185.745271187,0
+BANX.US,D,20180207,000000,14.3427,14.3993,14.177,14.3083,30095.940538755,0
+BANX.US,D,20180208,000000,14.3763,14.3839,14.2192,14.3006,11282.454870579,0
+BANX.US,D,20180209,000000,14.3964,14.4596,14.3427,14.4596,15801.073349137,0
+BANX.US,D,20180212,000000,14.4798,14.8716,14.4798,14.8399,60781.629157987,0
+BANX.US,D,20180213,000000,14.8573,14.9089,14.7355,14.8313,38442.180629896,0
+BANX.US,D,20180214,000000,14.8563,14.9291,14.7701,14.8399,33292.061994367,0
+BANX.US,D,20180215,000000,14.8955,14.9511,14.8649,14.8889,31468.540053494,0
+BANX.US,D,20180216,000000,14.8955,14.9023,14.8591,14.8889,16641.333888578,0
+BANX.US,D,20180220,000000,14.9137,14.9137,14.8391,14.8534,15148.697153919,0
+BANX.US,D,20180221,000000,14.8313,14.8889,14.8121,14.8591,24698.440849999,0
+BANX.US,D,20180222,000000,14.8629,14.8955,14.7892,14.8879,22059.709615581,0
+BANX.US,D,20180223,000000,14.8687,14.8687,14.8121,14.8361,6098.9345738544,0
+BANX.US,D,20180226,000000,14.8065,14.8467,14.6857,14.7892,22212.104694784,0
+BANX.US,D,20180227,000000,14.7557,14.7892,14.7087,14.7221,11868.027743407,0
+BANX.US,D,20180228,000000,14.8399,14.8802,14.7499,14.8716,18056.729281723,0
+BANX.US,D,20180301,000000,14.7633,14.8467,14.6934,14.7403,25549.139408563,0
+BANX.US,D,20180302,000000,14.7739,14.7739,14.6867,14.7576,10547.618324285,0
+BANX.US,D,20180305,000000,14.6857,14.8716,14.6857,14.8179,14695.687123959,0
+BANX.US,D,20180306,000000,14.8439,14.8955,14.8179,14.8179,24246.474621951,0
+BANX.US,D,20180307,000000,14.8323,14.8477,14.7499,14.8179,17707.055641086,0
+BANX.US,D,20180308,000000,14.8237,14.8591,14.6867,14.8591,10989.146533209,0
+BANX.US,D,20180309,000000,14.8121,14.8955,14.8121,14.8477,17019.190180848,0
+BANX.US,D,20180312,000000,15.1408,15.5078,15.0316,15.3909,167054.23325997,0
+BANX.US,D,20180313,000000,15.6802,15.6802,15.41,15.4723,90660.458898974,0
+BANX.US,D,20180314,000000,15.5125,15.5768,15.3841,15.5768,66770.964531044,0
+BANX.US,D,20180315,000000,15.6112,15.683,15.5364,15.6112,70576.666303469,0
+BANX.US,D,20180316,000000,15.6735,15.6735,15.5125,15.5768,37473.532455237,0
+BANX.US,D,20180319,000000,15.7041,15.7099,15.4359,15.5958,55439.450970586,0
+BANX.US,D,20180320,000000,15.6543,15.7099,15.4378,15.5,23977.173728566,0
+BANX.US,D,20180321,000000,15.5355,15.5355,15.3247,15.4301,98300.045095455,0
+BANX.US,D,20180322,000000,15.3957,15.4627,15.3957,15.4301,22705.822999325,0
+BANX.US,D,20180323,000000,15.3659,15.5308,15.3593,15.3803,38859.701394836,0
+BANX.US,D,20180326,000000,15.4857,15.4914,15.3171,15.4081,37395.247311811,0
+BANX.US,D,20180327,000000,15.4934,15.5355,15.181,15.2644,44816.678908611,0
+BANX.US,D,20180328,000000,15.183,15.3429,15.0786,15.2759,32580.189090145,0
+BANX.US,D,20180329,000000,15.296,15.3247,15.1906,15.2529,17119.395164434,0
+BANX.US,D,20180402,000000,15.2529,15.2529,15.0488,15.0786,27500.005182744,0
+BANX.US,D,20180403,000000,15.1216,15.2117,15.0296,15.0296,20079.617387855,0
+BANX.US,D,20180404,000000,15.0488,15.1494,14.9415,15.07,38996.439445354,0
+BANX.US,D,20180405,000000,15.1072,15.2692,15.1072,15.1906,13307.430580535,0
+BANX.US,D,20180406,000000,15.1072,15.2117,15.0794,15.1284,17238.388582442,0
+BANX.US,D,20180409,000000,15.1906,15.3037,15.0862,15.1072,9929.6875921748,0
+BANX.US,D,20180410,000000,15.0786,15.1925,14.8975,15.0201,29562.557761544,0
+BANX.US,D,20180411,000000,14.9109,15.1494,14.9023,14.9109,28499.967414773,0
+BANX.US,D,20180412,000000,14.9406,15.2462,14.9406,15.2117,15596.488174317,0
+BANX.US,D,20180413,000000,15.3171,15.3171,15.0862,15.1322,7598.8779218998,0
+BANX.US,D,20180416,000000,15.1072,15.2787,15.0862,15.1648,12683.237036952,0
+BANX.US,D,20180417,000000,15.2817,15.2817,14.9023,15.09,19225.787423553,0
+BANX.US,D,20180418,000000,15.135,15.1906,15.0498,15.183,14214.494442367,0
+BANX.US,D,20180419,000000,15.1245,15.2405,15.0842,15.1906,12579.900647628,0
+BANX.US,D,20180420,000000,15.092,15.2059,15.0096,15.2059,13789.667064041,0
+BANX.US,D,20180423,000000,15.1072,15.2395,14.9444,15.0488,14160.216742925,0
+BANX.US,D,20180424,000000,15.183,15.2213,15.1226,15.1772,4443.4647408691,0
+BANX.US,D,20180425,000000,15.2817,15.2817,15.0996,15.1906,5823.3708689943,0
+BANX.US,D,20180426,000000,15.2491,15.3171,15.2213,15.2213,5624.0047037357,0
+BANX.US,D,20180427,000000,15.2375,15.3535,15.2375,15.3372,18546.272378615,0
+BANX.US,D,20180430,000000,15.4081,15.4866,15.1657,15.1906,28543.807095093,0
+BANX.US,D,20180501,000000,15.2759,15.3459,15.2759,15.2893,8394.2549791096,0
+BANX.US,D,20180502,000000,15.3554,15.387,15.2625,15.2625,13883.609236153,0
+BANX.US,D,20180503,000000,15.4014,15.4071,15.1772,15.1906,9202.1576592676,0
+BANX.US,D,20180504,000000,15.0786,15.2337,15.0786,15.1561,5386.0178677202,0
+BANX.US,D,20180507,000000,15.1561,15.1561,15.0862,15.092,15149.740955831,0
+BANX.US,D,20180508,000000,15.1561,15.2462,15.0786,15.0786,15211.32526866,0
+BANX.US,D,20180509,000000,15.2203,15.2213,15.0786,15.0786,23291.395872152,0
+BANX.US,D,20180510,000000,15.2117,15.2893,15.0882,15.2893,4061.4332409495,0
+BANX.US,D,20180511,000000,15.3315,15.3372,15.2405,15.2692,9251.216349148,0
+BANX.US,D,20180514,000000,15.3027,15.3247,15.2529,15.2855,10573.713372094,0
+BANX.US,D,20180515,000000,15.1561,15.3247,15.1494,15.3237,15248.902137504,0
+BANX.US,D,20180516,000000,15.3247,15.4627,15.3247,15.3745,18241.482220209,0
+BANX.US,D,20180517,000000,15.4225,15.4225,15.1561,15.1715,9961.0016495453,0
+BANX.US,D,20180518,000000,15.183,15.2778,15.115,15.115,15599.619580054,0
+BANX.US,D,20180521,000000,15.1072,15.4225,15.1072,15.4148,10569.538164445,0
+BANX.US,D,20180522,000000,15.4148,15.4301,15.2903,15.3593,6403.7247322603,0
+BANX.US,D,20180523,000000,15.3171,15.4301,15.3171,15.3985,7719.9589437322,0
+BANX.US,D,20180524,000000,15.4081,15.4301,15.3659,15.3957,15325.099677106,0
+BANX.US,D,20180525,000000,15.4225,15.4225,15.2615,15.3315,13843.944763483,0
+BANX.US,D,20180529,000000,15.3745,15.4148,15.1494,15.4081,12174.905505637,0
+BANX.US,D,20180530,000000,15.387,15.4301,15.1897,15.4301,5954.8899099503,0
+BANX.US,D,20180531,000000,15.5125,15.5221,15.4081,15.4225,5523.7997201502,0
+BANX.US,D,20180601,000000,15.5614,15.6677,15.5,15.5498,5371.4046409473,0
+BANX.US,D,20180604,000000,15.5958,15.6045,15.5355,15.568,6780.5372226183,0
+BANX.US,D,20180605,000000,15.568,15.568,15.4914,15.5106,5960.108919512,0
+BANX.US,D,20180606,000000,15.4301,15.5422,15.4301,15.5422,4779.5689566455,0
+BANX.US,D,20180607,000000,15.5355,15.568,15.4579,15.568,10617.553052412,0
+BANX.US,D,20180608,000000,15.5422,15.568,15.5,15.5125,9753.2850689878,0
+BANX.US,D,20180611,000000,15.4435,15.568,15.4435,15.4618,4544.713526367,0
+BANX.US,D,20180612,000000,15.5614,15.568,15.4713,15.5556,16101.688299894,0
+BANX.US,D,20180613,000000,15.524,15.524,15.4713,15.5,10059.119029306,0
+BANX.US,D,20180614,000000,15.5,15.5,15.4627,15.5,17974.268930648,0
+BANX.US,D,20180615,000000,16.1314,17.4765,16.1314,16.2397,131980.40140122,0
+BANX.US,D,20180618,000000,16.2723,16.5118,16.1161,16.1161,87757.645780731,0
+BANX.US,D,20180619,000000,16.1314,16.2157,16.096,16.2004,61721.050879101,0
+BANX.US,D,20180620,000000,16.3307,16.4648,16.3221,16.3872,45721.655166618,0
+BANX.US,D,20180621,000000,16.3729,16.4361,16.3729,16.3987,21942.803801398,0
+BANX.US,D,20180622,000000,16.4361,16.4361,16.2923,16.3643,25476.073274699,0
+BANX.US,D,20180625,000000,16.3987,16.3987,16.3144,16.3211,48124.487168845,0
+BANX.US,D,20180626,000000,16.4313,16.4313,16.3009,16.3643,43650.752172517,0
+BANX.US,D,20180627,000000,16.2923,16.3939,16.2809,16.3221,31376.685485207,0
+BANX.US,D,20180628,000000,16.3987,16.4361,16.2234,16.2301,29122.073354533,0
+BANX.US,D,20180629,000000,16.3144,16.3987,16.2377,16.3221,25558.533625775,0
+BANX.US,D,20180702,000000,16.2234,16.3968,16.2234,16.2923,20538.890229288,0
+BANX.US,D,20180703,000000,16.3335,16.3987,16.1927,16.3221,15176.879805553,0
+BANX.US,D,20180705,000000,16.3489,16.3489,16.2071,16.2905,26102.354422108,0
+BANX.US,D,20180706,000000,16.2923,16.3326,16.2377,16.2425,14448.306070733,0
+BANX.US,D,20180709,000000,16.2923,16.3565,16.1879,16.3231,26001.10563661,0
+BANX.US,D,20180710,000000,16.2589,16.3643,16.1927,16.3565,21285.208596618,0
+BANX.US,D,20180711,000000,16.3009,16.3805,16.2589,16.3221,13313.69339201,0
+BANX.US,D,20180712,000000,16.2732,16.3067,16.1496,16.2589,17120.438966346,0
+BANX.US,D,20180713,000000,16.2377,16.3307,16.0806,16.2406,20150.595917895,0
+BANX.US,D,20180716,000000,16.3987,16.3987,16.0806,16.2004,23276.78264538,0
+BANX.US,D,20180717,000000,16.255,16.3144,16.0806,16.1726,10194.813277911,0
+BANX.US,D,20180718,000000,16.2234,16.3307,16.1879,16.2866,16714.400022443,0
+BANX.US,D,20180719,000000,16.2301,16.3872,16.1879,16.2004,19542.059402995,0
+BANX.US,D,20180720,000000,16.3307,16.3307,16.2234,16.2866,18333.336788495,0
+BANX.US,D,20180723,000000,16.3729,16.3729,16.1745,16.2933,18001.407780369,0
+BANX.US,D,20180724,000000,16.2377,16.3643,16.1784,16.2425,10349.295960939,0
+BANX.US,D,20180725,000000,16.3307,16.3307,16.2234,16.2732,11544.449150578,0
+BANX.US,D,20180726,000000,16.2493,16.3009,16.2387,16.2923,6994.5166146498,0
+BANX.US,D,20180727,000000,16.2272,16.2493,16.1152,16.118,15994.176702922,0
+BANX.US,D,20180730,000000,16.1152,16.1152,16.0586,16.1018,29217.059328558,0
+BANX.US,D,20180731,000000,16.0452,16.2589,16.0452,16.0452,14095.501024359,0
+BANX.US,D,20180801,000000,16.0519,16.2541,16.0519,16.1295,22302.915461158,0
+BANX.US,D,20180802,000000,16.0519,16.2042,16.0222,16.0768,19533.708987696,0
+BANX.US,D,20180803,000000,16.073,16.2493,15.8699,16.1726,17426.272926664,0
+BANX.US,D,20180806,000000,16.0586,16.0586,15.3659,15.7607,63093.65039384,0
+BANX.US,D,20180807,000000,15.7607,16.0107,15.7607,15.7607,11990.152567151,0
+BANX.US,D,20180808,000000,15.8287,15.935,15.8287,15.8353,12407.673332091,0
+BANX.US,D,20180809,000000,15.3659,15.6802,15.3659,15.616,34897.42933556,0
+BANX.US,D,20180810,000000,15.5125,15.7989,15.5096,15.5135,10067.469444605,0
+BANX.US,D,20180813,000000,15.3659,15.9005,15.3659,15.6505,30676.294402021,0
+BANX.US,D,20180814,000000,15.5518,15.5518,15.3315,15.3745,35384.884828627,0
+BANX.US,D,20180815,000000,15.3315,15.546,15.3315,15.4886,15291.698015911,0
+BANX.US,D,20180816,000000,15.4723,15.98,15.4723,15.9216,13722.86374165,0
+BANX.US,D,20180817,000000,15.546,16.0146,15.5096,15.7664,3371.4801768868,0
+BANX.US,D,20180820,000000,15.6878,15.9005,15.6878,15.8479,10263.704204127,0
+BANX.US,D,20180821,000000,15.8191,15.8527,15.7951,15.8249,11097.701932093,0
+BANX.US,D,20180822,000000,15.8211,16.073,15.8211,16.073,12647.747771931,0
+BANX.US,D,20180823,000000,16.0452,16.097,15.9647,16.0107,16581.837179575,0
+BANX.US,D,20180824,000000,15.936,16.0337,15.936,16.0222,20487.743935584,0
+BANX.US,D,20180827,000000,16.0452,16.2589,16.027,16.2004,30439.351367918,0
+BANX.US,D,20180828,000000,16.2923,16.2923,16.0452,16.1074,18569.236020686,0
+BANX.US,D,20180829,000000,16.1018,16.2923,16.1018,16.1152,12025.641832172,0
+BANX.US,D,20180830,000000,16.2923,16.2923,16.1152,16.1764,29319.351915967,0
+BANX.US,D,20180831,000000,16.1074,16.2406,15.9743,16.2129,16083.943667383,0
+BANX.US,D,20180904,000000,16.1927,16.2301,16.0452,16.048,11773.041769382,0
+BANX.US,D,20180905,000000,16.1573,16.2138,15.9743,16.0452,15772.890697504,0
+BANX.US,D,20180906,000000,16.0155,16.2607,15.8651,15.8727,10490.209219106,0
+BANX.US,D,20180907,000000,15.9043,15.936,15.7951,15.8287,16260.346190571,0
+BANX.US,D,20180910,000000,15.9676,15.9676,15.8287,15.8948,4902.7375823026,0
+BANX.US,D,20180911,000000,15.959,15.959,15.8287,15.8287,5573.902211943,0
+BANX.US,D,20180912,000000,15.8287,15.9676,15.7961,15.9005,8549.7814640496,0
+BANX.US,D,20180913,000000,15.8037,16.2607,15.8037,15.8967,7416.2125872387,0
+BANX.US,D,20180914,000000,16.1152,16.1152,15.7951,15.9321,3321.3776850941,0
+BANX.US,D,20180917,000000,15.8881,15.9743,15.8881,15.9743,13216.619814161,0
+BANX.US,D,20180918,000000,15.9791,16.3307,15.936,16.3067,20481.481124109,0
+BANX.US,D,20180919,000000,16.3987,16.3987,15.9015,16.0452,22894.75114546,0
+BANX.US,D,20180920,000000,16.1496,16.3987,16.0806,16.2071,51263.199519277,0
+BANX.US,D,20180921,000000,16.4188,16.4188,16.2502,16.3517,17037.978615271,0
+BANX.US,D,20180924,000000,16.3517,16.3977,16.0059,16.0414,19049.384900367,0
+BANX.US,D,20180925,000000,15.9532,16.3163,15.9532,16.2933,10452.632350261,0
+BANX.US,D,20180926,000000,16.3087,16.3087,15.9982,16.1726,12758.39077464,0
+BANX.US,D,20180927,000000,16.026,16.2157,16.026,16.2157,10428.624906278,0
+BANX.US,D,20180928,000000,16.3163,16.3163,16.1956,16.2598,14076.712589937,0
+BANX.US,D,20181001,000000,16.1132,16.3959,16.0988,16.2502,12632.090743246,0
+BANX.US,D,20181002,000000,16.3087,16.3087,16.2129,16.2129,8509.073189468,0
+BANX.US,D,20181003,000000,16.0701,16.3326,16.0624,16.1946,26936.352150075,0
+BANX.US,D,20181004,000000,16.2875,16.2923,16.1726,16.2435,7204.3207990319,0
+BANX.US,D,20181005,000000,16.2655,16.2875,15.9532,15.9532,18051.510272161,0
+BANX.US,D,20181008,000000,15.8219,16.0768,15.8095,15.9312,13864.82080173,0
+BANX.US,D,20181009,000000,15.9465,16.026,15.8229,15.9187,9523.6486482711,0
+BANX.US,D,20181010,000000,15.8297,15.9532,15.7013,15.7013,14704.037539258,0
+BANX.US,D,20181011,000000,15.6917,15.8747,15.6792,15.6792,16623.589256069,0
+BANX.US,D,20181012,000000,15.6792,15.8028,15.6792,15.7233,11512.091291295,0
+BANX.US,D,20181015,000000,15.7214,15.8977,15.7214,15.8823,4893.3433650915,0
+BANX.US,D,20181016,000000,15.8823,15.8823,15.7214,15.7214,7701.17050931,0
+BANX.US,D,20181017,000000,15.7664,15.8823,15.526,15.6965,28850.684857323,0
+BANX.US,D,20181018,000000,15.6792,15.7664,15.593,15.638,19140.195666741,0
+BANX.US,D,20181019,000000,15.7357,15.7655,15.5182,15.593,17510.820881565,0
+BANX.US,D,20181022,000000,15.4838,15.6198,15.4618,15.5958,14124.727477905,0
+BANX.US,D,20181023,000000,15.5336,15.593,15.3171,15.4177,16741.538872163,0
+BANX.US,D,20181024,000000,15.3372,15.4282,14.9751,15.0038,47666.258129324,0
+BANX.US,D,20181025,000000,15.0842,15.1207,13.8091,14.5056,96934.752194102,0
+BANX.US,D,20181026,000000,14.3505,14.9166,14.3293,14.5104,28634.617861467,0
+BANX.US,D,20181029,000000,14.5976,15.2289,14.4299,14.4692,21353.055720921,0
+BANX.US,D,20181030,000000,14.6407,15.4684,14.6004,14.7078,27492.698569356,0
+BANX.US,D,20181031,000000,14.5842,14.8649,14.1416,14.4309,45135.038491878,0
+BANX.US,D,20181101,000000,14.541,14.6848,14.4309,14.5056,11895.166593128,0
+BANX.US,D,20181102,000000,14.5056,14.5602,14.3916,14.4453,41421.19128774,0
+BANX.US,D,20181105,000000,14.4539,14.794,14.4204,14.7078,18570.279822599,0
+BANX.US,D,20181106,000000,14.8151,14.8649,14.5104,14.6455,12821.018889381,0
+BANX.US,D,20181107,000000,14.8649,14.8649,14.7001,14.7001,10998.54075042,0
+BANX.US,D,20181108,000000,14.6704,14.8591,14.6637,14.6848,14041.223324917,0
+BANX.US,D,20181109,000000,14.5766,14.8591,14.541,14.612,5581.2088253294,0
+BANX.US,D,20181112,000000,14.9109,15.6064,14.8351,15.0842,165087.7104571,0
+BANX.US,D,20181113,000000,15.113,15.4023,15.0105,15.2663,40184.286021607,0
+BANX.US,D,20181114,000000,15.3745,15.526,15.158,15.2941,17951.305288576,0
+BANX.US,D,20181115,000000,15.3027,15.4378,15.3027,15.4091,17307.279508657,0
+BANX.US,D,20181116,000000,15.4253,15.593,15.3372,15.3621,26157.675923463,0
+BANX.US,D,20181119,000000,15.4464,15.4838,15.2721,15.4321,15687.298940691,0
+BANX.US,D,20181120,000000,15.3372,15.4752,15.1561,15.1935,10687.48778054,0
+BANX.US,D,20181121,000000,15.1648,15.6304,15.1648,15.1648,6316.045371623,0
+BANX.US,D,20181123,000000,15.1475,15.1628,15.043,15.0842,2793.2139174456,0
+BANX.US,D,20181126,000000,15.1782,15.6198,14.9904,15.0335,19514.920553275,0
+BANX.US,D,20181127,000000,15.1054,15.1782,15.1054,15.1648,11975.539340379,0
+BANX.US,D,20181128,000000,15.1561,15.2289,15.046,15.1398,11897.254196953,0
+BANX.US,D,20181129,000000,15.1284,15.2289,15.1216,15.2289,8076.9391977555,0
+BANX.US,D,20181130,000000,15.1092,15.1925,14.9751,15.046,19928.266110564,0
+BANX.US,D,20181203,000000,15.046,15.046,14.9023,14.9636,15635.108845073,0
+BANX.US,D,20181204,000000,14.9751,15.2289,14.7212,14.8151,13023.516460377,0
+BANX.US,D,20181206,000000,14.6848,14.8869,14.635,14.7173,27321.515055732,0
+BANX.US,D,20181207,000000,14.6848,15.046,14.6848,14.8649,16470.150374952,0
+BANX.US,D,20181210,000000,14.9444,15.6275,14.8725,15.614,19781.090040924,0
+BANX.US,D,20181211,000000,15.7798,15.8095,14.8017,15.0814,19701.761095585,0
+BANX.US,D,20181212,000000,15.2289,15.9532,14.8649,15.2357,15827.168396946,0
+BANX.US,D,20181213,000000,15.2289,15.2289,14.7212,14.7212,15210.281466748,0
+BANX.US,D,20181214,000000,14.7787,14.9319,14.5104,14.6512,38486.020310216,0
+BANX.US,D,20181217,000000,14.679,14.679,13.4518,13.7785,69892.97605088,0
+BANX.US,D,20181218,000000,13.4163,14.1396,13.4163,13.9816,111955.0617128,0
+BANX.US,D,20181219,000000,14.1186,14.1406,13.7421,13.7785,26371.655315494,0
+BANX.US,D,20181220,000000,13.6558,13.7737,13.2353,13.4096,90518.501838894,0
+BANX.US,D,20181221,000000,12.9373,13.356,12.8349,12.9459,136398.81489619,0
+BANX.US,D,20181224,000000,12.7533,12.9086,12.5004,12.8051,46474.236345421,0
+BANX.US,D,20181226,000000,12.7381,13.9538,12.7381,13.9538,60017.566158147,0
+BANX.US,D,20181227,000000,13.7603,13.8053,13.5936,13.7287,12048.605474243,0
+BANX.US,D,20181228,000000,13.744,14.4453,13.744,14.2508,33582.238926,0
+BANX.US,D,20181231,000000,14.4309,14.6254,14.2508,14.4003,45844.823792275,0
+BANX.US,D,20190102,000000,14.7145,15.2117,14.2661,15.0201,29654.412329831,0
+BANX.US,D,20190103,000000,14.9914,14.9914,14.6254,14.7576,17068.248870729,0
+BANX.US,D,20190104,000000,14.8869,15.1715,14.7595,14.9396,18511.826915507,0
+BANX.US,D,20190107,000000,14.9444,14.977,14.6254,14.633,19229.962631203,0
+BANX.US,D,20190108,000000,14.6694,14.8343,14.3839,14.6541,41499.476431167,0
+BANX.US,D,20190109,000000,14.7078,14.9243,14.3715,14.4185,20790.446490165,0
+BANX.US,D,20190110,000000,14.3639,14.8707,14.3639,14.4003,12126.890617669,0
+BANX.US,D,20190111,000000,14.3926,14.61,14.3926,14.588,8481.9343397469,0
+BANX.US,D,20190114,000000,14.6838,14.8495,14.4711,14.8495,9457.8891277931,0
+BANX.US,D,20190115,000000,14.6618,14.7298,14.4903,14.5066,14959.769007784,0
+BANX.US,D,20190116,000000,14.5354,14.7355,14.5354,14.5449,12284.504706433,0
+BANX.US,D,20190117,000000,14.5516,14.7298,14.4903,14.5133,22306.046866895,0
+BANX.US,D,20190118,000000,14.5133,14.7355,14.5133,14.7221,9411.9618436498,0
+BANX.US,D,20190122,000000,14.8495,14.9195,14.7355,14.8113,30280.693477241,0
+BANX.US,D,20190123,000000,14.7805,15.0766,14.7777,15.0488,11835.669884123,0
+BANX.US,D,20190124,000000,15.0565,15.0814,14.7595,14.7749,11067.431676635,0
+BANX.US,D,20190125,000000,14.9118,15.066,14.7355,15.0364,16668.472738299,0
+BANX.US,D,20190128,000000,15.066,15.066,14.7805,14.998,10011.104141338,0
+BANX.US,D,20190129,000000,14.9243,15.342,14.9243,15.2739,20259.151316779,0
+BANX.US,D,20190130,000000,15.3573,15.6687,15.2241,15.5576,19247.707263713,0
+BANX.US,D,20190131,000000,15.2989,15.4972,15.2241,15.2366,9678.1313312987,0
+BANX.US,D,20190201,000000,15.2817,15.6687,15.2241,15.4531,7774.2366431744,0
+BANX.US,D,20190204,000000,15.4838,15.6687,15.2299,15.4004,6971.5529725781,0
+BANX.US,D,20190205,000000,15.3947,15.638,15.3631,15.4838,3670.0075238186,0
+BANX.US,D,20190206,000000,15.4848,15.5958,15.3535,15.4311,10772.03573544,0
+BANX.US,D,20190207,000000,15.2433,15.6323,15.2241,15.5806,11617.515284443,0
+BANX.US,D,20190208,000000,15.5566,15.6687,15.2969,15.3707,4734.6854744145,0
+BANX.US,D,20190211,000000,15.4081,15.6553,15.3717,15.5566,10707.320016875,0
+BANX.US,D,20190212,000000,15.6323,15.6687,15.5288,15.6505,35016.422753567,0
+BANX.US,D,20190213,000000,15.6687,15.8555,15.6016,15.8555,21126.550705941,0
+BANX.US,D,20190214,000000,15.8115,15.8555,15.7443,15.8555,9500.6850061994,0
+BANX.US,D,20190215,000000,15.8191,15.8555,15.6591,15.8555,13846.032367308,0
+BANX.US,D,20190219,000000,15.6955,15.7855,15.5958,15.5958,12698.894065637,0
+BANX.US,D,20190220,000000,15.6687,15.7233,15.6323,15.7214,9137.441940702,0
+BANX.US,D,20190221,000000,15.8115,15.8555,15.7281,15.8555,2199.2906293191,0
+BANX.US,D,20190222,000000,15.8555,15.9829,15.8555,15.9484,19598.424706263,0
+BANX.US,D,20190225,000000,15.9063,15.9082,15.8555,15.8555,8694.8699298661,0
+BANX.US,D,20190226,000000,15.9379,16.2301,15.8747,16.2301,11063.256468985,0
+BANX.US,D,20190227,000000,16.0892,16.0892,15.9781,15.9781,1002.0498358549,0
+BANX.US,D,20190228,000000,15.935,16.1851,15.935,16.117,7810.7697101066,0
+BANX.US,D,20190301,000000,15.8555,15.9082,15.342,15.4618,67649.845741243,0
+BANX.US,D,20190304,000000,15.5806,15.5806,15.2519,15.5202,23337.323156296,0
+BANX.US,D,20190305,000000,15.5355,15.8057,15.2519,15.8037,21285.208596618,0
+BANX.US,D,20190306,000000,15.6629,15.6629,15.3047,15.5566,20319.691827695,0
+BANX.US,D,20190307,000000,15.4388,15.5892,15.2605,15.5374,22126.512937972,0
+BANX.US,D,20190308,000000,15.5058,15.6428,15.3745,15.4531,8156.2681430941,0
+BANX.US,D,20190311,000000,15.4886,15.6687,15.4886,15.5652,10387.916631696,0
+BANX.US,D,20190312,000000,15.6093,16.0432,15.4914,15.5566,9120.7411101044,0
+BANX.US,D,20190313,000000,15.4598,15.8449,15.4598,15.7443,10582.063787393,0
+BANX.US,D,20190314,000000,15.8115,15.8421,15.7807,15.8115,4706.5028227811,0
+BANX.US,D,20190315,000000,15.8115,15.8555,15.7262,15.8249,25030.369858126,0
+BANX.US,D,20190318,000000,16.0778,16.1764,15.8795,16.0692,13097.626396154,0
+BANX.US,D,20190319,000000,15.9638,16.0155,15.8795,15.8957,20227.837259408,0
+BANX.US,D,20190320,000000,15.8957,16.0692,15.8497,15.9829,9279.3990007814,0
+BANX.US,D,20190321,000000,15.9321,16.2052,15.7971,15.9408,106296.61154596,0
+BANX.US,D,20190322,000000,15.9475,17.0416,15.913,16.6324,64832.624379813,0
+BANX.US,D,20190325,000000,16.3738,16.5634,16.0308,16.2435,61016.484588266,0
+BANX.US,D,20190326,000000,16.5558,16.5634,16.1937,16.4648,33802.481129505,0
+BANX.US,D,20190327,000000,16.483,16.5634,16.1381,16.2761,21767.445080123,0
+BANX.US,D,20190328,000000,16.4111,16.53,16.1908,16.2675,23333.147948646,0
+BANX.US,D,20190329,000000,16.3287,16.3287,16.1228,16.2789,6723.1281174391,0
+BANX.US,D,20190401,000000,16.3287,16.3287,16.1228,16.2224,12083.050937351,0
+BANX.US,D,20190402,000000,16.0011,16.3287,15.9551,16.1621,19452.292438534,0
+BANX.US,D,20190403,000000,16.1841,16.2761,16.1458,16.1985,8811.7757440492,0
+BANX.US,D,20190404,000000,16.1841,16.2962,16.1841,16.255,4695.0210017452,0
+BANX.US,D,20190405,000000,16.2559,16.3287,16.2109,16.3125,9396.3048149645,0
+BANX.US,D,20190408,000000,16.3211,16.4495,16.2819,16.4495,18054.641677898,0
+BANX.US,D,20190409,000000,16.5405,16.7149,16.5098,16.7091,33121.922282654,0
+BANX.US,D,20190410,000000,16.7005,16.7005,16.3575,16.55,30346.452997719,0
+BANX.US,D,20190411,000000,16.4734,16.4868,16.3287,16.3287,4635.5242927413,0
+BANX.US,D,20190412,000000,16.4571,16.5252,16.3355,16.3633,13126.8528497,0
+BANX.US,D,20190415,000000,16.3824,16.6086,16.2598,16.6086,42921.134635786,0
+BANX.US,D,20190416,000000,16.5778,16.5778,16.2761,16.482,3139.7561523454,0
+BANX.US,D,20190417,000000,16.4954,16.7235,16.437,16.6172,19777.958635187,0
+BANX.US,D,20190418,000000,16.5942,16.7149,16.5942,16.7149,6019.6056285159,0
+BANX.US,D,20190422,000000,16.6238,16.7149,16.6238,16.7149,9836.7892219757,0
+BANX.US,D,20190423,000000,16.7091,16.7206,16.2675,16.665,14603.832555673,0
+BANX.US,D,20190424,000000,16.5942,16.5942,16.3431,16.3968,12843.982531453,0
+BANX.US,D,20190425,000000,16.3824,16.7149,16.3824,16.3891,6709.5586925785,0
+BANX.US,D,20190426,000000,16.4111,16.7149,16.3824,16.3824,13717.644732089,0
+BANX.US,D,20190429,000000,16.3891,16.5634,16.3891,16.5634,13724.951345475,0
+BANX.US,D,20190430,000000,16.6008,16.7005,16.4198,16.6775,8217.8524559226,0
+BANX.US,D,20190501,000000,16.6554,16.6554,16.3738,16.6238,8997.5724844473,0
+BANX.US,D,20190502,000000,16.4495,16.6698,16.3738,16.6392,8200.1078234127,0
+BANX.US,D,20190503,000000,16.3824,16.5894,16.3824,16.4868,6786.8000340923,0
+BANX.US,D,20190506,000000,16.4868,16.6172,16.3738,16.3968,14438.911853522,0
+BANX.US,D,20190507,000000,16.4198,16.7005,16.3738,16.5634,20427.203424667,0
+BANX.US,D,20190508,000000,16.5032,16.7005,16.4734,16.7005,3583.3719650937,0
+BANX.US,D,20190509,000000,16.4111,16.6919,16.4111,16.6919,3546.8388981615,0
+BANX.US,D,20190510,000000,16.7005,16.7149,16.5252,16.6238,10821.094425321,0
+BANX.US,D,20190513,000000,16.6238,16.6832,16.6238,16.6238,6535.2437732163,0
+BANX.US,D,20190514,000000,16.7091,16.7091,16.6008,16.6468,7719.9589437322,0
+BANX.US,D,20190515,000000,16.6842,16.7149,16.6468,16.7091,13147.728887947,0
+BANX.US,D,20190516,000000,16.7091,16.7091,16.3355,16.4495,14385.677955992,0
+BANX.US,D,20190517,000000,16.4868,16.5309,16.482,16.5252,5190.8269101109,0
+BANX.US,D,20190520,000000,16.5328,16.7149,16.414,16.53,7289.9125558445,0
+BANX.US,D,20190521,000000,16.5712,16.6392,16.4954,16.5558,4604.2102353709,0
+BANX.US,D,20190522,000000,16.5712,16.7149,16.4954,16.7091,7999.6978562417,0
+BANX.US,D,20190523,000000,16.6248,16.7053,16.4954,16.6344,8571.7013042089,0
+BANX.US,D,20190524,000000,16.6008,16.7005,16.5951,16.596,10162.455418629,0
+BANX.US,D,20190528,000000,16.4964,16.7091,16.4964,16.6046,5393.3244811066,0
+BANX.US,D,20190529,000000,16.6008,16.7149,16.5634,16.7091,5400.631094493,0
+BANX.US,D,20190530,000000,16.6086,16.7091,16.4888,16.6008,7290.9563577569,0
+BANX.US,D,20190531,000000,16.5098,16.7005,16.3747,16.5366,19560.847837418,0
+BANX.US,D,20190603,000000,16.4849,16.4868,16.3824,16.4351,6713.7339002279,0
+BANX.US,D,20190604,000000,16.5252,16.7149,16.4111,16.4111,6752.3545709848,0
+BANX.US,D,20190605,000000,16.482,16.5634,16.3355,16.3738,6438.1701953678,0
+BANX.US,D,20190606,000000,16.3929,16.4849,16.3355,16.3757,10081.038869465,0
+BANX.US,D,20190607,000000,16.4428,16.7149,16.4428,16.6392,5612.5228826999,0
+BANX.US,D,20190610,000000,16.4284,16.5692,16.3872,16.3891,6709.5586925785,0
+BANX.US,D,20190611,000000,16.4648,16.6526,16.4111,16.4409,8134.3483029347,0
+BANX.US,D,20190612,000000,16.4868,16.6775,16.3738,16.3824,9021.5799284313,0
+BANX.US,D,20190613,000000,16.6995,16.7005,16.4284,16.5032,9278.3551988691,0
+BANX.US,D,20190614,000000,16.7091,16.7149,16.7091,16.7149,1124.1746595997,0
+BANX.US,D,20190617,000000,16.7129,16.7129,16.5098,16.6324,10072.688454167,0
+BANX.US,D,20190618,000000,16.6679,16.7925,16.5634,16.7925,15873.095681089,0
+BANX.US,D,20190619,000000,16.7609,16.9457,16.62,16.8777,23033.576799802,0
+BANX.US,D,20190620,000000,16.7857,16.9074,16.6372,16.6372,13833.50674436,0
+BANX.US,D,20190621,000000,16.6296,16.9381,16.6296,16.8681,4300.4638788773,0
+BANX.US,D,20190624,000000,16.9381,16.9381,16.6842,16.8547,20124.500870086,0
+BANX.US,D,20190625,000000,16.8011,17.121,16.6794,16.9314,27038.644737485,0
+BANX.US,D,20190626,000000,17.1086,17.2791,16.667,16.7292,33986.190266079,0
+BANX.US,D,20190627,000000,16.8193,17.054,16.644,16.7369,10449.500944525,0
+BANX.US,D,20190628,000000,16.8203,17.009,16.7666,16.8567,9831.570212414,0
+BANX.US,D,20190701,000000,16.7666,17.009,16.7666,16.8547,8280.4805706636,0
+BANX.US,D,20190702,000000,16.8547,16.9314,16.7465,16.7666,7198.0579875578,0
+BANX.US,D,20190703,000000,16.8203,17.009,16.8203,16.8854,2576.103119677,0
+BANX.US,D,20190705,000000,16.644,17.009,16.644,16.7369,11771.997967471,0
+BANX.US,D,20190708,000000,16.7072,16.9314,16.6986,16.9314,21076.448214148,0
+BANX.US,D,20190709,000000,16.7743,17.2408,16.7743,17.2408,6650.0619835746,0
+BANX.US,D,20190710,000000,17.0846,17.2015,16.8135,17.2015,7944.3763548872,0
+BANX.US,D,20190711,000000,17.2408,17.2408,16.9697,17.124,6207.4899727387,0
+BANX.US,D,20190712,000000,16.9314,17.0339,16.8203,16.8203,8467.321112974,0
+BANX.US,D,20190715,000000,17.3327,17.3327,16.7925,17.1843,10695.838195839,0
+BANX.US,D,20190716,000000,17.1604,17.2015,16.8595,16.8595,13819.937319499,0
+BANX.US,D,20190717,000000,17.009,17.1776,17.009,17.009,1617.8929641407,0
+BANX.US,D,20190718,000000,17.2073,17.2073,16.8547,17.009,6827.508308674,0
+BANX.US,D,20190719,000000,17.0492,17.1776,16.9352,17.1766,2961.2660253337,0
+BANX.US,D,20190722,000000,16.8547,17.076,16.553,16.6986,55858.015537437,0
+BANX.US,D,20190723,000000,16.7072,16.9908,16.6296,16.6986,50372.836488044,0
+BANX.US,D,20190724,000000,16.6746,16.9563,16.5826,16.6986,15085.025237266,0
+BANX.US,D,20190725,000000,16.7216,16.8854,16.621,16.8117,8632.2418151251,0
+BANX.US,D,20190726,000000,16.7723,17.009,16.621,17.009,16166.404018459,0
+BANX.US,D,20190729,000000,16.8337,17.009,16.7513,17.009,14636.190414956,0
+BANX.US,D,20190730,000000,16.8547,16.9544,16.7743,16.9544,8452.7078862011,0
+BANX.US,D,20190731,000000,17.0004,17.0004,16.6986,16.7292,7058.1885313031,0
+BANX.US,D,20190801,000000,16.7292,16.8931,16.6746,16.7493,9485.0279775142,0
+BANX.US,D,20190802,000000,16.6986,16.9247,16.6746,16.6986,5866.1667474006,0
+BANX.US,D,20190805,000000,16.7216,16.8451,16.62,16.62,11364.915221655,0
+BANX.US,D,20190806,000000,16.6526,16.6986,16.3115,16.4303,11876.378158706,0
+BANX.US,D,20190807,000000,16.4361,16.62,16.4361,16.4754,2955.0032138596,0
+BANX.US,D,20190808,000000,16.505,16.6296,16.4677,16.5357,7677.1630653259,0
+BANX.US,D,20190809,000000,16.5444,17.009,16.5444,17.009,12625.827931772,0
+BANX.US,D,20190812,000000,16.917,17.1383,16.8547,17.124,7707.4333207841,0
+BANX.US,D,20190813,000000,17.2638,17.2638,16.8547,17.1546,8625.9790036511,0
+BANX.US,D,20190814,000000,16.9544,17.2907,16.9314,17.009,11039.249025002,0
+BANX.US,D,20190815,000000,16.9812,17.1622,16.9314,16.9314,5016.5119907487,0
+BANX.US,D,20190816,000000,16.8749,17.009,16.6823,17.0004,10562.231551058,0
+BANX.US,D,20190819,000000,17.2466,17.2466,16.6372,16.8069,9387.9543996657,0
+BANX.US,D,20190820,000000,16.7139,16.7743,16.5444,16.6612,49309.202339361,0
+BANX.US,D,20190821,000000,16.8135,16.8135,16.6296,16.6612,13030.823073763,0
+BANX.US,D,20190822,000000,16.6612,16.6986,16.5032,16.6986,13234.364446671,0
+BANX.US,D,20190823,000000,16.5444,16.6746,16.505,16.505,5272.2434592741,0
+BANX.US,D,20190826,000000,16.5826,16.6612,16.5826,16.6086,6613.5289166424,0
+BANX.US,D,20190827,000000,16.7609,16.7666,16.5309,16.6526,3332.8595061299,0
+BANX.US,D,20190828,000000,16.7216,16.7369,16.5214,16.6746,3994.6299185591,0
+BANX.US,D,20190829,000000,16.6372,16.7666,16.6372,16.7666,25038.720273425,0
+BANX.US,D,20190830,000000,16.7657,16.917,16.6986,16.917,2132.4873069287,0
+BANX.US,D,20190903,000000,16.7666,16.8347,16.62,16.62,10573.713372094,0
+BANX.US,D,20190904,000000,16.6324,17.0004,16.6296,17.0004,12651.922979581,0
+BANX.US,D,20190905,000000,17.1162,17.1162,16.6296,16.8135,7371.3291050077,0
+BANX.US,D,20190906,000000,16.9544,17.2935,16.6296,16.9314,5954.8899099503,0
+BANX.US,D,20190909,000000,16.8471,17.0742,16.7829,16.8931,9511.1230253229,0
+BANX.US,D,20190910,000000,17.1258,17.1258,16.7369,16.7369,15761.408876468,0
+BANX.US,D,20190911,000000,16.7991,16.8806,16.7139,16.7139,8309.7070242093,0
+BANX.US,D,20190912,000000,16.7139,17.0042,16.7139,16.7216,18639.170748814,0
+BANX.US,D,20190913,000000,16.7139,17.0166,16.6986,17.0166,16692.480182283,0
+BANX.US,D,20190916,000000,16.7666,17.0166,16.7139,17.0166,27276.6315735,0
+BANX.US,D,20190917,000000,16.8988,17.147,16.8251,17.1306,11170.768065957,0
+BANX.US,D,20190918,000000,17.1096,17.1546,16.9381,17.033,7511.1985612625,0
+BANX.US,D,20190919,000000,17.1,17.124,17.0022,17.0924,15288.566610174,0
+BANX.US,D,20190920,000000,17.2677,17.4027,17.0694,17.3835,55005.229375048,0
+BANX.US,D,20190923,000000,17.2341,17.4458,16.2215,16.4476,57346.477064447,0
+BANX.US,D,20190924,000000,16.6372,17.1,16.6046,17.0694,32159.536919469,0
+BANX.US,D,20190925,000000,17.0694,17.0694,16.8327,16.9927,16173.710631846,0
+BANX.US,D,20190926,000000,17.0694,17.2782,17.0032,17.2734,16033.841175591,0
+BANX.US,D,20190927,000000,17.5493,17.6499,17.1939,17.4152,17628.77049766,0
+BANX.US,D,20190930,000000,17.4152,17.4545,17.1939,17.4315,15432.611274078,0
+BANX.US,D,20191001,000000,17.3059,17.4372,17.237,17.3327,17322.936537342,0
+BANX.US,D,20191002,000000,17.3059,17.3213,17.1948,17.3213,8872.3162549654,0
+BANX.US,D,20191003,000000,17.2265,17.4372,17.2035,17.3625,12604.951893525,0
+BANX.US,D,20191004,000000,17.2963,17.4372,17.2265,17.4152,10404.617462294,0
+BANX.US,D,20191007,000000,17.4152,17.4324,17.3337,17.3778,10521.523276477,0
+BANX.US,D,20191008,000000,17.3289,17.4027,17.3145,17.3835,5087.4905207884,0
+BANX.US,D,20191009,000000,17.4238,17.4238,17.3213,17.3989,7985.0846294688,0
+BANX.US,D,20191010,000000,17.4324,17.4631,17.3213,17.4238,6521.6743483557,0
+BANX.US,D,20191011,000000,17.4631,17.4631,17.3059,17.3903,9093.6022603833,0
+BANX.US,D,20191014,000000,17.4631,17.4631,17.3835,17.3835,3397.5752246956,0
+BANX.US,D,20191015,000000,17.3835,17.4631,17.3233,17.4631,6426.688374332,0
+BANX.US,D,20191016,000000,17.4545,17.4545,17.3059,17.3903,2659.6072726649,0
+BANX.US,D,20191017,000000,17.4631,17.4631,17.3213,17.3289,3857.8918680414,0
+BANX.US,D,20191018,000000,17.4017,17.4104,17.3797,17.4095,2040.632738642,0
+BANX.US,D,20191021,000000,17.4631,17.4631,17.3453,17.3913,13111.195821015,0
+BANX.US,D,20191022,000000,17.4229,17.6834,17.3979,17.6068,14971.25082882,0
+BANX.US,D,20191023,000000,17.604,17.6106,17.3913,17.4631,15006.740093839,0
+BANX.US,D,20191024,000000,17.4458,17.6106,17.4458,17.5004,18033.765639651,0
+BANX.US,D,20191025,000000,17.6106,17.6202,17.2475,17.3453,26359.129692546,0
+BANX.US,D,20191028,000000,17.6174,17.9977,17.581,17.7677,119115.54283152,0
+BANX.US,D,20191029,000000,17.8559,17.9344,17.7763,17.8635,46127.694110521,0
+BANX.US,D,20191030,000000,17.9344,17.9344,17.8559,17.9344,34197.038252373,0
+BANX.US,D,20191031,000000,17.9344,17.9344,17.6978,17.8319,22646.326290321,0
+BANX.US,D,20191101,000000,17.8003,17.9249,17.7581,17.8003,9771.0297014978,0
+BANX.US,D,20191104,000000,17.7457,17.9344,17.7371,17.7457,18924.128670885,0
+BANX.US,D,20191105,000000,17.9191,17.9191,17.6595,17.8233,18996.151002837,0
+BANX.US,D,20191106,000000,17.9105,17.9747,17.6595,17.8501,30875.66056728,0
+BANX.US,D,20191107,000000,17.9747,18.036,17.8559,17.8559,24304.927529043,0
+BANX.US,D,20191108,000000,17.8501,18.036,17.7879,17.9747,8187.5822004645,0
+BANX.US,D,20191111,000000,17.9747,17.9747,17.7984,17.8233,10124.878549784,0
+BANX.US,D,20191112,000000,17.8233,18.036,17.7371,17.9105,14051.66134404,0
+BANX.US,D,20191113,000000,18.036,18.036,17.8635,17.9316,9867.0594774339,0
+BANX.US,D,20191114,000000,17.8961,18.0752,17.8789,17.9977,18029.590432002,0
+BANX.US,D,20191115,000000,18.0752,18.0752,17.8635,18.0284,10330.507526517,0
+BANX.US,D,20191118,000000,18.0284,18.0934,17.9804,18.013,17461.762191684,0
+BANX.US,D,20191119,000000,18.013,18.0934,17.9344,17.9747,17606.850657501,0
+BANX.US,D,20191120,000000,17.9977,17.9977,17.8635,17.8885,13769.834827706,0
+BANX.US,D,20191121,000000,17.9747,18.0082,17.8789,17.9718,11485.996243487,0
+BANX.US,D,20191122,000000,17.9181,17.966,17.9181,17.9459,15009.871499577,0
+BANX.US,D,20191125,000000,17.9546,18.1624,17.9105,18.0934,14946.199582923,0
+BANX.US,D,20191126,000000,18.1701,18.4834,18.1232,18.2889,29062.57664553,0
+BANX.US,D,20191127,000000,18.3589,18.5802,18.1012,18.3445,25159.801295257,0
+BANX.US,D,20191129,000000,18.492,18.492,18.1318,18.2017,17385.564652083,0
+BANX.US,D,20191202,000000,18.3119,18.4058,18.0934,18.0934,13739.564572248,0
+BANX.US,D,20191203,000000,18.2056,18.3273,17.966,18.058,8255.4293247672,0
+BANX.US,D,20191204,000000,18.0034,18.2056,17.9191,17.9191,9250.1725472357,0
+BANX.US,D,20191205,000000,18.06,18.2094,17.8885,17.8961,12686.368442688,0
+BANX.US,D,20191206,000000,17.8885,18.013,17.8635,18.0072,17521.258900689,0
+BANX.US,D,20191209,000000,18.0072,18.2947,17.9383,18.2947,22490.799805381,0
+BANX.US,D,20191210,000000,18.1644,18.3273,17.8712,18.3205,34145.891958669,0
+BANX.US,D,20191211,000000,18.3273,18.5246,18.2563,18.4058,38105.032612208,0
+BANX.US,D,20191212,000000,18.5179,18.5246,18.2659,18.4451,17126.70177782,0
+BANX.US,D,20191213,000000,18.3359,18.4192,18.0934,18.3905,31737.84094688,0
+BANX.US,D,20191216,000000,18.4058,18.516,18.1012,18.1318,22369.718783549,0
+BANX.US,D,20191217,000000,18.1068,18.2889,18.013,18.0552,33184.550397395,0
+BANX.US,D,20191218,000000,18.0772,18.8149,17.9766,18.1098,41286.540841047,0
+BANX.US,D,20191219,000000,18.2094,18.2947,18.012,18.1749,45206.017021917,0
+BANX.US,D,20191220,000000,18.3147,18.3943,17.8923,18.2266,41125.795346545,0
+BANX.US,D,20191223,000000,18.1222,18.2008,17.8185,17.8827,35612.433645519,0
+BANX.US,D,20191224,000000,17.7859,18.0992,17.6978,18.0916,22595.179996616,0
+BANX.US,D,20191226,000000,17.8731,17.9948,17.7064,17.7533,24975.048356771,0
+BANX.US,D,20191227,000000,17.8673,18.0868,17.6901,17.9143,22881.1817206,0
+BANX.US,D,20191230,000000,17.9229,18.3857,17.6585,17.7237,35128.109558188,0
+BANX.US,D,20191231,000000,17.6834,17.9948,17.6834,17.8339,19168.378318374,0
+BANX.US,D,20200102,000000,18.0006,18.2343,17.8109,17.9546,17325.024141167,0
+BANX.US,D,20200103,000000,18.1068,18.1068,17.9153,17.9862,28428.988884734,0
+BANX.US,D,20200106,000000,17.9229,18.3617,17.9143,17.9546,33975.752246956,0
+BANX.US,D,20200107,000000,18.0111,18.0734,17.602,17.7677,39822.086758022,0
+BANX.US,D,20200108,000000,17.6585,17.8185,17.6384,17.7304,14009.909267546,0
+BANX.US,D,20200109,000000,17.7639,17.8339,17.7553,17.8339,13135.203264998,0
+BANX.US,D,20200110,000000,17.7783,17.9776,17.7141,17.8655,13224.97022946,0
+BANX.US,D,20200113,000000,17.7783,17.8673,17.6365,17.7697,49660.963583822,0
+BANX.US,D,20200114,000000,17.7409,18.2783,17.6384,18.0111,26335.122248562,0
+BANX.US,D,20200115,000000,18.0331,18.0331,17.8731,18.0216,38328.40622145,0
+BANX.US,D,20200116,000000,17.8357,18.2027,17.8339,18.1385,83390.378579464,0
+BANX.US,D,20200117,000000,18.2094,18.2094,17.8827,17.9785,38745.92698639,0
+BANX.US,D,20200121,000000,17.9306,18.0331,17.8023,17.8109,12595.557676314,0
+BANX.US,D,20200122,000000,17.8731,17.8731,17.6365,17.6672,78552.356715727,0
+BANX.US,D,20200123,000000,17.8635,17.8635,17.5512,17.648,113308.87279312,0
+BANX.US,D,20200124,000000,17.6087,17.6087,17.5148,17.5541,25654.563401711,0
+BANX.US,D,20200127,000000,17.4669,17.5953,17.4669,17.5886,9624.8974337689,0
+BANX.US,D,20200128,000000,17.5953,17.6087,17.5886,17.6087,21048.265562515,0
+BANX.US,D,20200129,000000,17.694,17.694,17.4995,17.5186,23636.89430514,0
+BANX.US,D,20200130,000000,17.5215,17.5541,17.3145,17.4698,25849.75435932,0
+BANX.US,D,20200131,000000,17.4353,17.5704,17.3797,17.5704,23459.447980041,0
+BANX.US,D,20200203,000000,17.6538,17.8827,17.4755,17.5953,38883.70883882,0
+BANX.US,D,20200204,000000,17.5953,17.5953,17.4899,17.4899,16649.684303877,0
+BANX.US,D,20200205,000000,17.5474,17.5474,17.3951,17.4822,22389.551019883,0
+BANX.US,D,20200206,000000,17.5474,17.5474,17.3951,17.5311,13014.122243166,0
+BANX.US,D,20200207,000000,17.5272,17.5541,17.4755,17.4755,16167.447820371,0
+BANX.US,D,20200210,000000,17.5541,17.5541,17.3913,17.3913,25137.881455098,0
+BANX.US,D,20200211,000000,17.3883,17.442,17.3883,17.4353,20394.845565384,0
+BANX.US,D,20200212,000000,17.3711,17.4353,17.2743,17.4353,18256.095446982,0
+BANX.US,D,20200213,000000,17.282,17.3549,17.2111,17.3145,25786.082442666,0
+BANX.US,D,20200214,000000,17.3233,17.4353,17.3145,17.42,10224.039731457,0
+BANX.US,D,20200218,000000,17.3769,17.4822,17.3462,17.4631,30871.485359631,0
+BANX.US,D,20200219,000000,17.442,17.4506,17.3951,17.4315,26763.081032625,0
+BANX.US,D,20200220,000000,17.3951,17.4353,17.1939,17.2677,40917.034964076,0
+BANX.US,D,20200221,000000,17.2035,17.4353,17.2035,17.3711,21488.749969526,0
+BANX.US,D,20200224,000000,17.1297,17.3327,16.9505,17.1939,17448.192766824,0
+BANX.US,D,20200225,000000,17.1939,17.2035,17.0339,17.0732,15780.19731089,0
+BANX.US,D,20200226,000000,17.259,17.2677,17.0339,17.2677,20710.073742914,0
+BANX.US,D,20200227,000000,17.052,17.052,16.9065,17.0262,18884.464198216,0
+BANX.US,D,20200228,000000,16.7292,16.7292,15.9015,15.9944,73907.438205774,0
+BANX.US,D,20200302,000000,15.9944,16.7695,15.9034,16.7695,50079.528150674,0
+BANX.US,D,20200303,000000,16.3651,16.5951,16.1592,16.2827,27817.320964097,0
+BANX.US,D,20200304,000000,16.2195,16.7388,16.1879,16.7388,20890.65147375,0
+BANX.US,D,20200305,000000,16.7781,17.6777,16.4102,16.7781,20074.398378293,0
+BANX.US,D,20200306,000000,16.3959,17.1786,16.2359,16.4016,18705.974071204,0
+BANX.US,D,20200309,000000,15.8345,15.9724,15.5135,15.7789,51657.756642146,0
+BANX.US,D,20200310,000000,15.9944,15.9944,15.3966,15.9159,31731.578135406,0
+BANX.US,D,20200311,000000,15.5892,15.9944,14.2019,14.3945,60596.876219501,0
+BANX.US,D,20200312,000000,13.9557,13.9835,12.4918,13.4508,70205.072822672,0
+BANX.US,D,20200313,000000,13.4671,13.8589,13.0274,13.5542,54559.525958475,0
+BANX.US,D,20200316,000000,12.5494,12.8271,11.9956,12.3328,66015.251946504,0
+BANX.US,D,20200317,000000,12.489,12.489,10.456,10.7415,63637.471190173,0
+BANX.US,D,20200318,000000,10.456,10.4972,7.58458,8.29036,133721.46299102,0
+BANX.US,D,20200319,000000,8.19954,11.1678,7.73222,10.8239,139046.94034782,0
+BANX.US,D,20200320,000000,10.8315,12.2973,9.56887,9.91473,50088.922367885,0
+BANX.US,D,20200323,000000,9.15883,9.41367,8.20817,9.01963,77348.853110788,0
+BANX.US,D,20200324,000000,9.42899,11.7666,9.42899,11.505,66600.824819332,0
+BANX.US,D,20200325,000000,12.716,13.4978,11.4485,12.9555,38601.882322486,0
+BANX.US,D,20200326,000000,11.4888,13.9413,11.4888,13.2353,61081.200306831,0
+BANX.US,D,20200327,000000,12.8233,13.2161,11.7915,12.9153,11570.544198387,0
+BANX.US,D,20200330,000000,12.8722,13.3243,12.1154,12.9651,22628.581657811,0
+BANX.US,D,20200331,000000,12.8157,13.7545,12.7821,13.3081,46328.104077692,0
+BANX.US,D,20200401,000000,12.9555,13.0714,12.0186,12.1929,22618.143638687,0
+BANX.US,D,20200402,000000,12.2973,12.2973,11.8883,12.053,17786.384586425,0
+BANX.US,D,20200403,000000,11.8883,11.8883,10.2155,11.3556,46575.485130919,0
+BANX.US,D,20200406,000000,11.3729,12.2083,11.2119,11.6842,30315.138940348,0
+BANX.US,D,20200407,000000,12.2006,12.9392,11.8269,12.2006,27749.473839795,0
+BANX.US,D,20200408,000000,12.5532,13.1203,12.2647,13.103,20222.618249847,0
+BANX.US,D,20200409,000000,13.5045,13.9394,13.241,13.7593,43976.418369171,0
+BANX.US,D,20200413,000000,13.7756,13.7756,12.5866,13.0293,18410.57813001,0
+BANX.US,D,20200414,000000,13.3646,13.7708,12.9718,13.3033,22959.466864026,0
+BANX.US,D,20200415,000000,13.0054,13.2267,12.2973,12.7103,28018.774733181,0
+BANX.US,D,20200416,000000,13.4508,13.4508,11.7705,12.6106,20251.844703393,0
+BANX.US,D,20200417,000000,12.7103,13.7353,12.7103,13.7353,27998.942496846,0
+BANX.US,D,20200420,000000,13.2909,13.5476,12.7381,13.2831,20669.365468332,0
+BANX.US,D,20200421,000000,13.0216,13.1088,12.3817,12.8089,26739.073588641,0
+BANX.US,D,20200422,000000,13.2353,13.2353,12.5866,13.2094,24000.137370638,0
+BANX.US,D,20200423,000000,13.1529,13.241,12.7103,13.1203,29509.323864015,0
+BANX.US,D,20200424,000000,12.7342,13.3321,12.4133,12.4708,23747.53730785,0
+BANX.US,D,20200427,000000,12.5043,13.0322,12.4928,12.9297,22171.396420203,0
+BANX.US,D,20200428,000000,13.4307,13.4623,12.9153,13.2267,20230.968665146,0
+BANX.US,D,20200429,000000,13.3321,13.6855,13.2831,13.6855,10957.832475839,0
+BANX.US,D,20200430,000000,13.448,13.7353,12.9718,13.6942,10921.299408906,0
+BANX.US,D,20200501,000000,13.3243,13.6367,13.2947,13.4307,3722.1976194361,0
+BANX.US,D,20200504,000000,13.3972,13.7756,13.2094,13.7353,17512.90848539,0
+BANX.US,D,20200505,000000,13.7258,13.7353,13.5304,13.6769,9871.2346850833,0
+BANX.US,D,20200506,000000,13.6108,13.7353,13.128,13.1692,27365.35473605,0
+BANX.US,D,20200507,000000,13.7353,13.7353,13.2008,13.4058,16643.421492403,0
+BANX.US,D,20200508,000000,13.4892,13.4892,13.1606,13.2497,10597.720816078,0
+BANX.US,D,20200511,000000,13.4125,13.7258,13.1606,13.1606,13383.628120137,0
+BANX.US,D,20200512,000000,13.9394,13.9394,13.128,13.128,6888.0488195902,0
+BANX.US,D,20200513,000000,13.1347,13.3397,12.9229,13.0178,16846.962865311,0
+BANX.US,D,20200514,000000,13.3464,13.3483,12.9153,12.9229,8616.5847864399,0
+BANX.US,D,20200515,000000,13.2535,13.2985,12.9153,12.9229,5951.7585042133,0
+BANX.US,D,20200518,000000,13.1433,13.9394,13.1433,13.9308,13074.662754082,0
+BANX.US,D,20200519,000000,13.5064,13.9394,13.5064,13.6606,7293.0439615816,0
+BANX.US,D,20200520,000000,13.6942,14.3409,13.6942,14.3409,21025.301920443,0
+BANX.US,D,20200521,000000,14.1109,14.1569,13.8599,13.9796,12476.564258306,0
+BANX.US,D,20200522,000000,13.9653,13.9653,13.5706,13.9394,5882.8675779982,0
+BANX.US,D,20200526,000000,14.042,14.3245,13.7353,14.3245,18752.94515726,0
+BANX.US,D,20200527,000000,14.2671,14.2671,13.8417,14.1042,10134.272766995,0
+BANX.US,D,20200528,000000,14.0218,14.1454,13.7353,13.7353,18510.783113594,0
+BANX.US,D,20200529,000000,13.6683,14.0946,13.653,14.0946,8218.896257835,0
+BANX.US,D,20200601,000000,13.9308,14.0065,13.7353,13.9557,5166.8194661269,0
+BANX.US,D,20200602,000000,13.9567,14.0218,13.9394,13.949,7542.5126186329,0
+BANX.US,D,20200603,000000,14.0218,14.5536,14.0218,14.5536,28183.695435332,0
+BANX.US,D,20200604,000000,14.1856,14.4069,13.9394,14.0946,18376.132666902,0
+BANX.US,D,20200605,000000,14.3485,15.2098,14.3245,14.5334,12515.184929063,0
+BANX.US,D,20200608,000000,14.6944,15.2098,14.6944,14.8419,20667.277864508,0
+BANX.US,D,20200609,000000,14.8017,15.1696,14.2699,14.5286,16632.983473279,0
+BANX.US,D,20200610,000000,14.3197,14.8237,14.1348,14.8237,7230.4158468406,0
+BANX.US,D,20200611,000000,14.3485,14.6886,13.8159,14.6886,26325.728031351,0
+BANX.US,D,20200612,000000,14.1196,14.9224,14.1196,14.5632,7264.8613099481,0
+BANX.US,D,20200615,000000,14.2269,14.6608,14.2269,14.3083,19043.122088892,0
+BANX.US,D,20200616,000000,14.7835,15.0383,14.3907,14.703,14937.849167625,0
+BANX.US,D,20200617,000000,15.1772,15.1772,13.9796,14.6446,67341.9241771,0
+BANX.US,D,20200618,000000,14.4098,14.611,14.0688,14.1253,10178.112447314,0
+BANX.US,D,20200619,000000,14.1253,14.3687,13.674,13.8819,11695.800427869,0
+BANX.US,D,20200622,000000,13.8225,14.2919,13.697,13.949,12908.698250018,0
+BANX.US,D,20200623,000000,14.0746,14.1588,13.697,13.697,14252.071311211,0
+BANX.US,D,20200624,000000,13.9241,14.1588,13.8225,14.109,11237.571388348,0
+BANX.US,D,20200625,000000,14.0208,14.0208,12.9852,13.6635,18094.306150568,0
+BANX.US,D,20200626,000000,13.9404,14.1512,13.1615,13.6089,36908.835620656,0
+BANX.US,D,20200629,000000,13.6252,13.7392,12.2475,12.6595,31510.292129988,0
+BANX.US,D,20200630,000000,12.8175,13.4173,12.5742,13.3215,37486.058078185,0
+BANX.US,D,20200701,000000,13.1126,14.4769,13.1126,14.2469,19057.735315666,0
+BANX.US,D,20200702,000000,14.3093,14.3093,13.8657,14.3006,12566.331222768,0
+BANX.US,D,20200706,000000,14.3687,14.3687,13.8905,14.1588,12040.255058944,0
+BANX.US,D,20200707,000000,13.9998,14.3687,13.8311,13.8311,12002.678190099,0
+BANX.US,D,20200708,000000,13.8657,14.6024,13.8571,14.0314,39226.075866071,0
+BANX.US,D,20200709,000000,14.2499,14.2575,14.0314,14.1157,15259.340156628,0
+BANX.US,D,20200710,000000,14.041,14.3887,14.0324,14.1665,25986.492409838,0
+BANX.US,D,20200713,000000,14.1923,14.3149,13.949,14.1157,12197.869147709,0
+BANX.US,D,20200714,000000,14.1253,14.1253,13.6808,13.9902,29298.47587772,0
+BANX.US,D,20200715,000000,14.0746,14.519,13.8225,14.4012,15531.772455751,0
+BANX.US,D,20200716,000000,14.2499,14.4223,14.0247,14.1004,12042.342662769,0
+BANX.US,D,20200717,000000,14.0918,14.3179,14.041,14.041,6959.0273496299,0
+BANX.US,D,20200720,000000,14.2086,14.2086,13.9069,14.0746,12178.036911374,0
+BANX.US,D,20200721,000000,14.0746,14.109,13.9404,13.9404,15612.145203002,0
+BANX.US,D,20200722,000000,13.8311,14.1512,13.8311,13.9241,10243.871967791,0
+BANX.US,D,20200723,000000,13.9366,14.0314,13.8311,13.8695,14975.426036469,0
+BANX.US,D,20200724,000000,13.8311,13.9318,13.4384,13.6635,37788.760632766,0
+BANX.US,D,20200727,000000,13.7651,14.0746,13.7651,13.9672,12644.616366194,0
+BANX.US,D,20200728,000000,14.0754,14.0754,13.8311,13.8819,6153.2122732966,0
+BANX.US,D,20200729,000000,13.8407,13.9069,13.5122,13.9069,53960.383660788,0
+BANX.US,D,20200730,000000,13.8225,14.3265,13.8225,13.9902,16722.750437742,0
+BANX.US,D,20200731,000000,14.2421,14.3265,13.8311,14.1157,26407.144580514,0
+BANX.US,D,20200803,000000,13.9998,14.2125,13.8311,13.8311,12957.756939898,0
+BANX.US,D,20200804,000000,13.8839,14.2259,13.8819,14.2259,15026.572330175,0
+BANX.US,D,20200805,000000,14.2421,14.2421,14.0314,14.0746,8406.7806020578,0
+BANX.US,D,20200806,000000,14.041,14.2853,14.0314,14.1588,4211.7407163277,0
+BANX.US,D,20200807,000000,14.1761,15.0383,14.1761,14.7959,35490.308821774,0
+BANX.US,D,20200810,000000,15.0383,15.5538,14.9387,15.3573,17599.544044115,0
+BANX.US,D,20200811,000000,15.457,16.1697,15.457,15.9187,18415.797139571,0
+BANX.US,D,20200812,000000,15.9187,16.0021,15.4292,16.0021,10349.295960939,0
+BANX.US,D,20200813,000000,15.9187,16.5798,15.9187,16.5798,22622.318846337,0
+BANX.US,D,20200814,000000,16.4878,16.5127,16.3968,16.4715,2961.2660253337,0
+BANX.US,D,20200817,000000,16.5798,16.9151,16.3757,16.6718,16415.87267551,0
+BANX.US,D,20200818,000000,16.7895,17.1757,15.8756,16.094,39035.06011611,0
+BANX.US,D,20200819,000000,15.8795,16.1506,15.5,15.9178,22833.166832632,0
+BANX.US,D,20200820,000000,15.7089,15.8373,15.3975,15.6495,10563.275352971,0
+BANX.US,D,20200821,000000,15.5374,15.9609,15.3813,15.9609,3557.2769172849,0
+BANX.US,D,20200824,000000,15.8756,16.6631,15.4148,16.1276,11840.888893685,0
+BANX.US,D,20200825,000000,16.3872,16.5626,15.9264,16.1486,11239.658992173,0
+BANX.US,D,20200826,000000,16.1276,16.1697,15.9101,16.073,6451.7396202284,0
+BANX.US,D,20200827,000000,15.9187,16.3373,15.6418,16.2368,12406.629530179,0
+BANX.US,D,20200828,000000,16.2282,16.3373,15.8679,16.3115,9172.9312057219,0
+BANX.US,D,20200831,000000,16.0844,16.7062,16.0844,16.6306,11021.504392491,0
+BANX.US,D,20200901,000000,16.209,16.5472,15.6495,16.026,10099.827303888,0
+BANX.US,D,20200902,000000,16.1602,16.2875,15.7511,16.1438,20706.942337177,0
+BANX.US,D,20200903,000000,15.9264,16.209,15.2471,15.3325,40553.791898578,0
+BANX.US,D,20200904,000000,15.6668,15.8335,15.1657,15.8335,10886.853945799,0
+BANX.US,D,20200908,000000,15.7511,16.3373,15.3295,15.7003,11936.918669622,0
+BANX.US,D,20200909,000000,15.5422,15.9417,15.457,15.9216,8075.8953958432,0
+BANX.US,D,20200910,000000,16.0002,16.1697,15.7664,15.9187,7628.1043754455,0
+BANX.US,D,20200911,000000,15.7243,16.1659,15.7051,15.7712,13600.738917906,0
+BANX.US,D,20200914,000000,15.684,15.9389,15.6256,15.9101,13149.816491771,0
+BANX.US,D,20200915,000000,15.8756,16.3451,15.8575,16.094,10286.667846198,0
+BANX.US,D,20200916,000000,15.7089,16.4207,15.7089,16.1985,11373.265636954,0
+BANX.US,D,20200917,000000,16.0654,16.4188,15.9187,16.4188,13823.068725236,0
+BANX.US,D,20200918,000000,16.2282,16.3527,15.7175,15.9187,17675.741583715,0
+BANX.US,D,20200921,000000,15.7089,15.8019,14.9128,15.5068,24828.916089042,0
+BANX.US,D,20200922,000000,15.5498,15.7089,15.4732,15.5834,14357.495304359,0
+BANX.US,D,20200923,000000,15.6084,16.0844,15.6084,15.7971,31505.073120426,0
+BANX.US,D,20200924,000000,15.8699,16.4169,15.4589,16.2023,13241.671060058,0
+BANX.US,D,20200925,000000,16.1937,16.1937,15.6553,15.844,10309.63148827,0
+BANX.US,D,20200928,000000,15.844,16.3987,15.6553,15.9043,8287.78718405,0
+BANX.US,D,20200929,000000,15.8747,16.3747,15.8095,16.3231,13336.657034081,0
+BANX.US,D,20200930,000000,16.7417,16.7589,15.912,16.596,18634.995541165,0
+BANX.US,D,20201001,000000,16.5606,16.5692,16.0826,16.2454,9568.5321305021,0
+BANX.US,D,20201002,000000,16.074,16.1592,15.9848,16.0912,4423.6325045345,0
+BANX.US,D,20201005,000000,16.0912,16.3863,15.9638,16.1592,8944.3385869175,0
+BANX.US,D,20201006,000000,16.074,16.6306,15.9216,16.074,18865.675763793,0
+BANX.US,D,20201007,000000,16.0308,16.6306,15.9034,15.9293,22255.944375102,0
+BANX.US,D,20201008,000000,16.0232,16.2713,15.8095,15.9877,24200.547337809,0
+BANX.US,D,20201009,000000,15.9686,16.2454,15.8699,15.8861,15209.237664836,0
+BANX.US,D,20201012,000000,15.8613,16.0558,15.8181,15.9456,15600.663381967,0
+BANX.US,D,20201013,000000,15.7501,16.142,15.7501,16.142,11013.153977193,0
+BANX.US,D,20201014,000000,16.0442,16.2109,16.0155,16.0155,5448.6459824611,0
+BANX.US,D,20201015,000000,15.8181,16.1688,15.8181,15.8258,9475.633760303,0
+BANX.US,D,20201016,000000,15.7089,16.1812,15.7089,16.074,7429.7820120993,0
+BANX.US,D,20201019,000000,16.074,16.074,15.7827,16.049,11484.952441575,0
+BANX.US,D,20201020,000000,15.8986,15.9417,15.6466,15.7405,14189.44319647,0
+BANX.US,D,20201021,000000,15.6725,15.8651,15.3899,15.6514,8360.8533179144,0
+BANX.US,D,20201022,000000,15.2999,15.6036,15.2999,15.5173,9370.2097671558,0
+BANX.US,D,20201023,000000,15.6572,15.7357,15.228,15.5173,10303.368676796,0
+BANX.US,D,20201026,000000,15.4301,16.074,15.4157,15.9973,14242.677094,0
+BANX.US,D,20201027,000000,16.3556,16.4591,16.2406,16.4591,27839.240804257,0
+BANX.US,D,20201028,000000,16.2454,16.2454,15.8258,16.1161,10831.532444444,0
+BANX.US,D,20201029,000000,15.6984,16.2454,15.6984,15.9724,16201.893283479,0
+BANX.US,D,20201030,000000,15.8527,16.1104,15.8527,16.0998,8767.9360637305,0
+BANX.US,D,20201102,000000,16.2023,16.4169,16.0826,16.1554,7007.042237598,0
+BANX.US,D,20201103,000000,16.1937,16.4332,16.1879,16.2627,12164.467486513,0
+BANX.US,D,20201104,000000,16.2349,16.4399,16.2263,16.2282,7852.5217866005,0
+BANX.US,D,20201105,000000,16.4591,16.4591,16.2454,16.2636,3665.8323161692,0
+BANX.US,D,20201106,000000,16.5366,16.5366,16.3403,16.3651,9650.9924815776,0
+BANX.US,D,20201109,000000,16.6727,17.0147,16.2531,16.5884,10520.479474564,0
+BANX.US,D,20201110,000000,16.9285,16.9285,16.4169,16.4169,4848.4598828605,0
+BANX.US,D,20201111,000000,16.2953,16.5366,16.2799,16.2799,11397.273080937,0
+BANX.US,D,20201112,000000,16.5079,16.6813,16.2713,16.2953,14445.174664996,0
+BANX.US,D,20201113,000000,16.7551,16.7551,16.4418,16.4638,3613.6422205518,0
+BANX.US,D,20201116,000000,16.5348,16.9036,16.4332,16.4418,9214.6832822158,0
+BANX.US,D,20201117,000000,16.5184,16.8451,16.4332,16.7417,16378.295806667,0
+BANX.US,D,20201118,000000,16.6727,16.8873,16.4418,16.5884,12186.387326673,0
+BANX.US,D,20201119,000000,16.6947,16.8873,16.5184,16.5932,9635.3354528924,0
+BANX.US,D,20201120,000000,16.7541,16.9515,16.5022,16.6526,10944.263050978,0
+BANX.US,D,20201123,000000,16.7666,17.1,16.7503,16.8605,10481.858803807,0
+BANX.US,D,20201124,000000,17.0396,17.1,16.6354,16.9208,15257.252552803,0
+BANX.US,D,20201125,000000,16.9295,17.0674,16.7589,16.7589,11265.754039982,0
+BANX.US,D,20201127,000000,16.7589,17.0568,16.7589,16.9888,3748.2926672448,0
+BANX.US,D,20201130,000000,16.9726,17.0578,16.5606,16.7675,4695.0210017452,0
+BANX.US,D,20201201,000000,16.8681,17.1,16.8021,16.8873,11688.493814483,0
+BANX.US,D,20201202,000000,17.0157,17.1,16.7589,16.7589,11858.633526196,0
+BANX.US,D,20201203,000000,16.9036,16.9726,16.461,16.6564,19767.520616063,0
+BANX.US,D,20201204,000000,16.6564,17.5953,16.6258,17.5953,39050.717144796,0
+BANX.US,D,20201207,000000,17.6643,17.9383,17.3835,17.7495,24303.883727131,0
+BANX.US,D,20201208,000000,17.6978,17.9555,17.6978,17.7841,15097.550860214,0
+BANX.US,D,20201209,000000,17.8933,17.9124,17.4516,17.4516,15280.216194875,0
+BANX.US,D,20201210,000000,17.5436,17.8271,17.4516,17.8271,18741.463336224,0
+BANX.US,D,20201211,000000,17.8703,17.9555,17.5704,17.9555,8865.0096415789,0
+BANX.US,D,20201214,000000,17.9555,17.9555,17.8607,17.9555,17798.910209373,0
+BANX.US,D,20201215,000000,17.9555,18.1232,17.7955,18.0896,22847.780059404,0
+BANX.US,D,20201216,000000,18.083,18.1164,17.921,17.9728,20472.086906899,0
+BANX.US,D,20201217,000000,17.9124,18.126,17.9124,17.9555,20428.24722658,0
+BANX.US,D,20201218,000000,18.0858,18.1126,17.9814,18.0398,8527.8616238903,0
+BANX.US,D,20201221,000000,17.9028,18.1126,17.8951,17.8951,28650.274890152,0
+BANX.US,D,20201222,000000,17.9996,18.0206,17.466,17.7715,20228.881061321,0
+BANX.US,D,20201223,000000,17.9641,18.0254,17.4573,17.4573,18909.515444113,0
+BANX.US,D,20201224,000000,17.4573,17.5858,17.1096,17.2916,17445.061361087,0
+BANX.US,D,20201228,000000,17.2916,17.3711,17.0042,17.214,22265.338592314,0
+BANX.US,D,20201229,000000,16.8719,17.0473,16.7149,16.8039,31482.109478355,0
+BANX.US,D,20201230,000000,16.69,17.0042,16.69,16.7149,50299.770354179,0
+BANX.US,D,20201231,000000,16.8125,16.986,16.6382,16.8039,66434.860315268,0
+BANX.US,D,20210104,000000,16.7953,16.8039,16.4888,16.7761,23052.365234225,0
+BANX.US,D,20210105,000000,16.8039,17.3395,16.5856,17.1776,40873.195283757,0
+BANX.US,D,20210106,000000,17.2475,17.7285,16.9582,17.4056,15914.847757583,0
+BANX.US,D,20210107,000000,17.5618,17.8856,17.2092,17.2667,18518.089726982,0
+BANX.US,D,20210108,000000,17.4401,17.623,17.2399,17.5618,16062.023827225,0
+BANX.US,D,20210111,000000,17.2916,17.4621,17.2916,17.4142,7255.467092737,0
+BANX.US,D,20210112,000000,17.5024,17.6336,17.2475,17.2667,15876.227086826,0
+BANX.US,D,20210113,000000,17.3711,17.4755,17.2399,17.3185,8844.133603332,0
+BANX.US,D,20210114,000000,17.4315,17.6336,17.2475,17.397,15397.122009059,0
+BANX.US,D,20210115,000000,17.397,17.6336,17.3529,17.3529,10286.667846198,0
+BANX.US,D,20210119,000000,17.3711,17.4573,17.2829,17.3098,11060.125063249,0
+BANX.US,D,20210120,000000,17.3271,17.4573,17.3271,17.3271,5951.7585042133,0
+BANX.US,D,20210121,000000,17.3271,17.4573,17.2399,17.4142,17111.044749135,0
+BANX.US,D,20210122,000000,17.3003,17.4573,17.3003,17.4229,8258.5607305043,0
+BANX.US,D,20210125,000000,17.3711,17.3711,16.8481,17.0214,13727.0389493,0
+BANX.US,D,20210126,000000,17.0712,17.4573,16.9074,17.0655,16996.226538777,0
+BANX.US,D,20210127,000000,17.0214,17.4573,16.9534,17.0828,16000.439514395,0
+BANX.US,D,20210128,000000,16.8576,17.4401,16.8576,17.2667,9528.8676578328,0
+BANX.US,D,20210129,000000,17.3711,17.3711,17.2571,17.3443,6237.7602281968,0
+BANX.US,D,20210201,000000,17.397,17.397,17.1,17.1096,8339.9772796675,0
+BANX.US,D,20210202,000000,17.1096,17.3385,17.0904,17.2265,8000.7416581541,0
+BANX.US,D,20210203,000000,17.3787,17.4573,17.1096,17.4142,13091.363584679,0
+BANX.US,D,20210204,000000,17.4142,17.4573,17.2399,17.4573,11046.555638388,0
+BANX.US,D,20210205,000000,17.4573,17.7112,17.3731,17.6672,10560.143947233,0
+BANX.US,D,20210208,000000,17.5896,17.9996,17.2647,17.8511,13303.255372886,0
+BANX.US,D,20210209,000000,17.624,18.06,17.4315,17.466,18845.843527459,0
+BANX.US,D,20210210,000000,17.6144,17.8808,17.3271,17.7984,7753.3606049274,0
+BANX.US,D,20210211,000000,17.581,17.7984,17.3443,17.3529,22958.423062113,0
+BANX.US,D,20210212,000000,17.4842,17.6058,17.3175,17.3185,3826.577810671,0
+BANX.US,D,20210216,000000,17.3271,17.7897,17.2399,17.7371,24053.371268167,0
+BANX.US,D,20210217,000000,17.5532,17.8071,17.5532,17.7285,6817.0702895505,0
+BANX.US,D,20210218,000000,17.6144,17.8071,17.5454,17.5454,9203.20146118,0
+BANX.US,D,20210219,000000,17.5896,17.8071,17.5858,17.8071,10192.725674087,0
+BANX.US,D,20210222,000000,17.7984,17.8071,17.3874,17.5454,8101.9904436519,0
+BANX.US,D,20210223,000000,17.5618,17.649,17.5454,17.581,4629.2614812672,0
+BANX.US,D,20210224,000000,17.6767,17.7897,17.6614,17.7811,6564.470226762,0
+BANX.US,D,20210225,000000,17.624,17.8071,17.5484,17.7984,5506.0550876403,0
+BANX.US,D,20210226,000000,17.6719,18.2132,17.5454,17.9067,17402.26548268,0
+BANX.US,D,20210301,000000,18.2353,18.5054,17.9814,18.0686,7397.4241528164,0
+BANX.US,D,20210302,000000,18.2171,19.0304,18.0973,18.2449,26797.526495733,0
+BANX.US,D,20210303,000000,18.3311,18.6808,17.9996,18.3311,16846.962865311,0
+BANX.US,D,20210304,000000,18.3665,18.7449,17.6672,17.7016,48088.997903825,0
+BANX.US,D,20210305,000000,18.2257,18.6702,17.5186,17.8071,30880.879576841,0
+BANX.US,D,20210308,000000,17.8071,18.2257,17.3874,17.8377,24045.020852869,0
+BANX.US,D,20210309,000000,18.0744,18.3225,17.7639,17.8243,19583.811479489,0
+BANX.US,D,20210310,000000,18.3311,18.3311,17.4755,17.5454,62162.579088024,0
+BANX.US,D,20210311,000000,17.6336,18.3147,17.6336,17.6854,22126.512937972,0
+BANX.US,D,20210312,000000,17.6336,17.921,17.5464,17.9115,34917.261571894,0
+BANX.US,D,20210315,000000,17.8607,18.0427,17.5454,17.6183,80355.002618353,0
+BANX.US,D,20210316,000000,17.4928,18.0522,17.4928,17.6643,77422.963046565,0
+BANX.US,D,20210317,000000,17.7927,17.8539,17.5426,17.7831,28387.23680824,0
+BANX.US,D,20210318,000000,17.7476,17.7927,17.4813,17.5694,32539.480815563,0
+BANX.US,D,20210319,000000,17.419,17.7831,17.3826,17.7026,18990.931993275,0
+BANX.US,D,20210322,000000,17.7927,17.8099,17.623,17.623,29630.404885847,0
+BANX.US,D,20210323,000000,17.6624,17.7927,17.5742,17.6854,12566.331222768,0
+BANX.US,D,20210324,000000,17.739,17.7476,17.6048,17.6585,46859.399251078,0
+BANX.US,D,20210325,000000,17.7735,17.7735,17.4832,17.5598,20625.525788014,0
+BANX.US,D,20210326,000000,17.5426,17.739,17.5426,17.6048,26745.336400115,0
+BANX.US,D,20210329,000000,17.6135,17.7735,17.4813,17.579,40876.326689494,0
+BANX.US,D,20210330,000000,17.5407,17.7476,17.5196,17.5426,12827.281700855,0
+BANX.US,D,20210331,000000,17.7476,17.7476,17.5254,17.6048,43177.909906224,0
+BANX.US,D,20210401,000000,17.6403,17.7658,17.2312,17.4449,44151.777090444,0
+BANX.US,D,20210405,000000,17.5254,17.7563,17.4363,17.579,14650.803641729,0
+BANX.US,D,20210406,000000,17.6854,17.7476,17.6326,17.7208,9823.2197971152,0
+BANX.US,D,20210407,000000,17.7208,17.7476,17.6854,17.7026,11444.244166993,0
+BANX.US,D,20210408,000000,17.7208,17.7658,17.6854,17.6978,23302.877693189,0
+BANX.US,D,20210409,000000,17.7476,17.7476,17.6135,17.694,10752.203499106,0
+BANX.US,D,20210412,000000,17.6585,17.7476,17.3653,17.3653,39059.067560095,0
+BANX.US,D,20210413,000000,17.489,17.7476,17.3557,17.6854,34913.086364245,0
+BANX.US,D,20210414,000000,17.6585,17.7026,17.4449,17.5953,50279.938117845,0
+BANX.US,D,20210415,000000,17.649,17.6585,17.5254,17.5886,37929.673890933,0
+BANX.US,D,20210416,000000,17.6135,17.6135,17.4717,17.6135,40575.711738738,0
+BANX.US,D,20210419,000000,17.6048,17.7927,17.4813,17.7476,45201.841814268,0
+BANX.US,D,20210420,000000,17.6585,17.7476,17.5426,17.6672,37232.414213484,0
+BANX.US,D,20210421,000000,17.6135,17.7476,17.6135,17.7026,44580.77967642,0
+BANX.US,D,20210422,000000,17.7083,17.7083,17.6135,17.694,36776.272777788,0
+BANX.US,D,20210423,000000,17.694,17.7476,17.579,17.6854,30203.452135727,0
+BANX.US,D,20210426,000000,17.7026,17.7026,17.6767,17.6854,11913.95502755,0
+BANX.US,D,20210427,000000,17.6585,17.7026,17.623,17.6326,10909.81758787,0
+BANX.US,D,20210428,000000,17.6672,17.7476,17.6326,17.7026,36980.857952608,0
+BANX.US,D,20210429,000000,17.6968,17.7563,17.6719,17.7563,34275.3233958,0
+BANX.US,D,20210430,000000,17.6403,17.8808,17.6326,17.7122,32118.828644887,0
+BANX.US,D,20210503,000000,17.6854,17.8367,17.6854,17.8185,15288.566610174,0
+BANX.US,D,20210504,000000,17.8367,18.0848,17.7927,18.0848,49025.288219202,0
+BANX.US,D,20210505,000000,18.0762,18.606,18.0072,18.5754,29454.002362661,0
+BANX.US,D,20210506,000000,18.5304,18.8953,18.3253,18.698,41804.266589572,0
+BANX.US,D,20210507,000000,18.6817,18.7699,18.5466,18.5562,16480.588394076,0
+BANX.US,D,20210510,000000,18.5754,18.5754,18.3617,18.424,24374.862257171,0
+BANX.US,D,20210511,000000,18.6731,18.6731,18.4154,18.424,6579.0834535349,0
+BANX.US,D,20210512,000000,18.539,18.5486,18.4154,18.4767,17734.194490807,0
+BANX.US,D,20210513,000000,18.9394,19.0199,18.516,18.903,19442.898221322,0
+BANX.US,D,20210514,000000,18.6817,19.0294,18.5926,18.8589,11452.594582292,0
+BANX.US,D,20210517,000000,18.6549,18.9308,18.5035,18.5035,9982.9214897046,0
+BANX.US,D,20210518,000000,18.5122,19.0142,18.5122,18.6817,22333.185716617,0
+BANX.US,D,20210519,000000,18.6817,19.0294,18.6817,18.9222,30811.988650626,0
+BANX.US,D,20210520,000000,19.0017,19.1262,18.8331,18.948,16646.55289814,0
+BANX.US,D,20210521,000000,19.1262,19.1262,18.948,19.064,12767.784991851,0
+BANX.US,D,20210524,000000,19.1262,19.498,19.0103,19.3485,19715.330520446,0
+BANX.US,D,20210525,000000,19.4117,19.4817,18.8571,19.2594,16491.026413199,0
+BANX.US,D,20210526,000000,19.3667,19.3667,19.2144,19.2824,18694.492250168,0
+BANX.US,D,20210527,000000,19.3725,19.4817,19.3188,19.4817,25428.058386731,0
+BANX.US,D,20210528,000000,19.3753,19.497,19.2144,19.4021,14675.854887625,0
+BANX.US,D,20210601,000000,19.3399,19.5008,19.2144,19.3045,8038.3185269986,0
+BANX.US,D,20210602,000000,19.3485,19.4807,19.1176,19.3045,27475.997738759,0
+BANX.US,D,20210603,000000,19.1799,19.5085,18.9796,19.4376,15361.632744038,0
+BANX.US,D,20210604,000000,19.4817,19.9089,19.428,19.7307,35281.548439305,0
+BANX.US,D,20210607,000000,19.451,19.7489,19.451,19.633,7858.7845980746,0
+BANX.US,D,20210608,000000,19.3581,19.5708,19.3581,19.5267,12039.211257031,0
+BANX.US,D,20210609,000000,19.5267,19.726,19.5267,19.5267,20632.8324014,0
+BANX.US,D,20210610,000000,19.5708,19.7489,19.4501,19.6493,29137.730383219,0
+BANX.US,D,20210611,000000,19.6598,19.7394,19.5362,19.6072,3794.2199513881,0
+BANX.US,D,20210614,000000,19.6512,19.7489,19.5708,19.6953,8426.6128383924,0
+BANX.US,D,20210615,000000,19.7489,19.7489,19.6436,19.6608,21360.362334307,0
+BANX.US,D,20210616,000000,19.7489,19.8917,19.6608,19.7489,25646.212986412,0
+BANX.US,D,20210617,000000,19.7489,19.7931,19.5708,19.7489,14269.815943722,0
+BANX.US,D,20210618,000000,19.7489,19.885,19.5583,19.7307,14784.410286509,0
+BANX.US,D,20210621,000000,19.6493,19.8946,19.3149,19.6848,12813.712275995,0
+BANX.US,D,20210622,000000,19.4596,19.5046,19.1971,19.2058,12520.403938625,0
+BANX.US,D,20210623,000000,19.1425,19.4596,18.8896,19.0065,16867.838903558,0
+BANX.US,D,20210624,000000,19.1789,19.9023,19.016,19.9023,14232.239074877,0
+BANX.US,D,20210625,000000,19.885,19.9118,19.3417,19.7853,27132.586909596,0
+BANX.US,D,20210628,000000,19.9932,19.9932,19.1694,19.8399,13305.342976711,0
+BANX.US,D,20210629,000000,19.9664,20.5192,19.8303,20.0746,27298.55141366,0
+BANX.US,D,20210630,000000,19.8303,20.2807,19.8209,19.9214,11119.621772253,0
+BANX.US,D,20210701,000000,19.8668,20.2557,19.8668,20.1293,5703.3336490742,0
+BANX.US,D,20210702,000000,20.1839,20.455,19.8668,19.8668,9392.1296073151,0
+BANX.US,D,20210706,000000,19.8668,19.8668,19.4683,19.7135,7120.816646044,0
+BANX.US,D,20210707,000000,19.8573,19.8668,19.4864,19.6398,5001.8987639758,0
+BANX.US,D,20210708,000000,19.6398,19.7307,19.2278,19.5133,6595.7842841325,0
+BANX.US,D,20210709,000000,19.632,19.8668,19.2335,19.8131,6327.5271926588,0
+BANX.US,D,20210712,000000,19.3782,20.0478,19.3782,19.9616,4398.5812586381,0
+BANX.US,D,20210713,000000,20.1111,20.3649,19.9118,19.9118,10810.656406197,0
+BANX.US,D,20210714,000000,19.9118,20.3649,19.7949,19.9846,5323.3897529792,0
+BANX.US,D,20210715,000000,20.0383,20.2739,19.8447,20.0928,2993.6238846166,0
+BANX.US,D,20210716,000000,19.9846,20.2739,19.9846,20.0938,3168.9826058912,0
+BANX.US,D,20210719,000000,19.8573,19.9118,19.3331,19.5315,19767.520616063,0
+BANX.US,D,20210720,000000,19.8937,19.8937,19.1885,19.3235,12206.219563007,0
+BANX.US,D,20210721,000000,19.3782,19.7423,19.0706,19.6398,9666.6495102629,0
+BANX.US,D,20210722,000000,19.5718,19.6398,19.2508,19.541,6106.2411872409,0
+BANX.US,D,20210723,000000,19.1157,19.8946,19.1157,19.5046,7097.8530039723,0
+BANX.US,D,20210726,000000,19.3054,19.8668,19.107,19.5506,13449.387640615,0
+BANX.US,D,20210727,000000,19.2,19.8035,19.1789,19.4864,10118.61573831,0
+BANX.US,D,20210728,000000,19.107,19.7394,19.107,19.7394,2309.933632028,0
+BANX.US,D,20210729,000000,19.7221,19.9023,19.5382,19.9023,3780.6505265276,0
+BANX.US,D,20210730,000000,19.885,19.9023,19.5506,19.5506,5249.2798172025,0
+BANX.US,D,20210802,000000,19.7307,19.9023,19.3331,19.405,12309.55595233,0
+BANX.US,D,20210803,000000,19.6848,20.2692,19.4596,19.632,15665.379100532,0
+BANX.US,D,20210804,000000,19.3619,19.6225,19.3619,19.6225,4466.4283829408,0
+BANX.US,D,20210805,000000,19.7394,19.9118,19.3695,19.5583,5664.7129783173,0
+BANX.US,D,20210806,000000,19.4596,19.9118,19.4596,19.6675,34223.133300182,0
+BANX.US,D,20210809,000000,19.6589,20.0928,19.6225,19.8131,4933.0078377608,0
+BANX.US,D,20210810,000000,19.9118,20.138,19.8303,19.9118,8837.8707918579,0
+BANX.US,D,20210811,000000,19.9396,20.138,19.5956,19.9118,14557.905271529,0
+BANX.US,D,20210812,000000,19.8209,20.1111,19.6944,19.8399,18283.234296703,0
+BANX.US,D,20210813,000000,19.7853,20.0834,19.7853,19.9712,18467.987235189,0
+BANX.US,D,20210816,000000,20.0834,20.0834,19.8209,19.998,7142.7364862033,0
+BANX.US,D,20210817,000000,19.6628,20.0834,19.5956,20.0478,5041.563236645,0
+BANX.US,D,20210818,000000,19.8209,20.0834,19.8209,19.8399,11316.900333686,0
+BANX.US,D,20210819,000000,19.7489,20.0834,19.6004,19.8457,15027.616132086,0
+BANX.US,D,20210820,000000,20.0306,20.2289,19.5956,20.1024,10776.210943089,0
+BANX.US,D,20210823,000000,20.1762,20.2739,19.9626,20.0794,12169.686496075,0
+BANX.US,D,20210824,000000,19.8668,20.138,19.6043,20.0928,11755.297136873,0
+BANX.US,D,20210825,000000,19.9434,20.2491,19.9434,20.1198,17826.049059094,0
+BANX.US,D,20210826,000000,19.9118,20.2739,19.9118,19.9798,13185.305756791,0
+BANX.US,D,20210827,000000,20.0622,20.0622,19.7336,19.9473,17169.497656226,0
+BANX.US,D,20210830,000000,20.2739,20.2739,19.6474,19.8209,3572.9339459702,0
+BANX.US,D,20210831,000000,19.8209,20.0478,19.8209,20.0478,7628.1043754455,0
+BANX.US,D,20210901,000000,19.9569,20.0383,19.8573,19.9396,7606.1845352862,0
+BANX.US,D,20210902,000000,19.8399,19.9569,19.8399,19.8946,10362.8653858,0
+BANX.US,D,20210903,000000,19.7758,20.138,19.4596,19.8399,7968.3837988713,0
+BANX.US,D,20210907,000000,19.7489,20.0478,19.6493,19.6944,4800.4449948924,0
+BANX.US,D,20210908,000000,19.7863,19.9722,19.6398,19.7997,2468.5915227051,0
+BANX.US,D,20210909,000000,19.8668,19.8668,19.4146,19.4596,28173.257416209,0
+BANX.US,D,20210910,000000,19.8169,19.8169,19.107,19.2785,13187.393360615,0
+BANX.US,D,20210913,000000,19.2603,19.9118,19.2603,19.3275,9217.8146879529,0
+BANX.US,D,20210914,000000,19.5678,19.8946,19.541,19.609,10138.447974645,0
+BANX.US,D,20210915,000000,19.656,19.9118,19.656,19.8485,4478.954005889,0
+BANX.US,D,20210916,000000,19.6398,19.8869,19.4596,19.8485,7589.4837046886,0
+BANX.US,D,20210917,000000,19.9118,20.0469,19.8485,19.9214,47081.729058409,0
+BANX.US,D,20210920,000000,19.7001,19.9118,19.452,19.8477,27747.38623597,0
+BANX.US,D,20210921,000000,20.069,20.069,19.4376,19.7777,9772.0735034101,0
+BANX.US,D,20210922,000000,19.8477,20.069,19.6264,19.6819,6955.8959438929,0
+BANX.US,D,20210923,000000,19.8017,20.1514,19.6446,19.7097,20043.084320923,0
+BANX.US,D,20210924,000000,19.8017,19.8937,19.5804,19.6905,13366.92728954,0
+BANX.US,D,20210927,000000,19.6541,20.4924,19.5708,19.8381,8806.5567344874,0
+BANX.US,D,20210928,000000,19.9396,20.2347,19.8381,20.2059,22891.619739723,0
+BANX.US,D,20210929,000000,20.1696,20.5288,20.1388,20.1418,25518.869153105,0
+BANX.US,D,20210930,000000,20.2711,20.4368,20.1188,20.3075,6346.3156270811,0
+BANX.US,D,20211001,000000,20.4368,20.4924,20.2615,20.4646,14069.40597655,0
+BANX.US,D,20211004,000000,20.3449,20.4828,20.3449,20.4646,5277.4624688359,0
+BANX.US,D,20211005,000000,20.5566,20.5566,20.4464,20.4464,5680.3700070025,0
+BANX.US,D,20211006,000000,20.3813,20.3813,19.9856,20.2203,2640.8188382426,0
+BANX.US,D,20211007,000000,20.3353,20.4924,20.3267,20.4186,12613.302308823,0
+BANX.US,D,20211008,000000,20.4866,20.5192,20.2615,20.2883,5585.3840329788,0
+BANX.US,D,20211011,000000,20.3267,20.4828,20.1475,20.4828,5771.1807733769,0
+BANX.US,D,20211012,000000,20.455,20.5192,20.2855,20.3075,8108.253255126,0
+BANX.US,D,20211013,000000,20.3497,20.5192,20.2807,20.3027,10172.893437752,0
+BANX.US,D,20211014,000000,20.5192,20.6304,20.4119,20.4646,6468.4404508259,0
+BANX.US,D,20211015,000000,20.5144,20.6304,20.3995,20.6112,8291.9623916994,0
+BANX.US,D,20211018,000000,20.594,20.6256,20.502,20.6092,17236.300978617,0
+BANX.US,D,20211019,000000,20.5844,20.6074,20.4924,20.4924,4741.9920878009,0
+BANX.US,D,20211020,000000,20.6208,20.6208,20.2615,20.2615,34363.002756438,0
+BANX.US,D,20211021,000000,20.2903,20.7223,20.2903,20.5384,63551.879433361,0
+BANX.US,D,20211022,000000,20.5384,20.7223,20.5384,20.6026,10349.295960939,0
+BANX.US,D,20211025,000000,20.6112,20.8833,20.6112,20.8373,13671.717447946,0
+BANX.US,D,20211026,000000,20.9063,20.9063,20.7769,20.7961,5312.9517338557,0
+BANX.US,D,20211027,000000,20.9341,20.9436,20.8603,20.8603,15613.189004915,0
+BANX.US,D,20211028,000000,20.9341,20.9436,20.73,20.8881,6169.9131038942,0
+BANX.US,D,20211029,000000,20.9341,20.9436,20.7309,20.8459,4951.796272183,0
+BANX.US,D,20211101,000000,20.8143,20.9063,20.8143,20.8603,5829.6336804684,0
+BANX.US,D,20211102,000000,20.8603,20.9053,20.8143,20.8143,4523.83748812,0
+BANX.US,D,20211103,000000,20.7999,20.9063,20.7999,20.9063,2290.1013956934,0
+BANX.US,D,20211104,000000,20.7223,20.8565,20.7223,20.7472,3069.821424218,0
+BANX.US,D,20211105,000000,20.7425,20.9427,20.7223,20.7961,10182.287654963,0
+BANX.US,D,20211108,000000,20.6026,20.7223,20.3535,20.5748,14018.259682845,0
+BANX.US,D,20211109,000000,20.4646,20.6582,20.387,20.6026,5153.2500412664,0
+BANX.US,D,20211110,000000,20.502,20.5566,20.2615,20.2615,6189.7453402288,0
+BANX.US,D,20211111,000000,20.3449,20.4186,20.3449,20.4186,9047.67497624,0
+BANX.US,D,20211112,000000,20.4828,20.4924,20.2615,20.4225,5523.7997201502,0
+BANX.US,D,20211115,000000,20.3813,20.7223,20.2663,20.3075,7368.1976992707,0
+BANX.US,D,20211116,000000,20.1791,20.593,20.1484,20.25,11362.82761783,0
+BANX.US,D,20211117,000000,20.3813,20.7223,19.8113,20.1696,12161.336080777,0
+BANX.US,D,20211118,000000,20.2615,20.2615,19.8199,19.953,8118.6912742495,0
+BANX.US,D,20211119,000000,19.8477,20.1054,19.8477,19.9655,8607.1905692288,0
+BANX.US,D,20211122,000000,19.9023,20.2577,19.9023,20.0498,11333.601164284,0
+BANX.US,D,20211123,000000,19.9396,20.2673,19.8937,20.2673,2139.7939203152,0
+BANX.US,D,20211124,000000,20.2615,20.2615,19.8477,20.2519,4306.7266903514,0
+BANX.US,D,20211126,000000,20.2059,20.2433,19.8477,19.8477,6551.9446038139,0
+BANX.US,D,20211129,000000,20.2433,20.2433,19.7183,19.7825,8441.2260651653,0
+BANX.US,D,20211130,000000,19.7825,20.0354,19.4328,19.7969,12426.461766513,0
+BANX.US,D,20211201,000000,19.7653,19.8381,19.4328,19.5248,11251.140813208,0
+BANX.US,D,20211202,000000,19.6905,19.8477,19.5344,19.7557,11712.501258467,0
+BANX.US,D,20211203,000000,19.6628,19.8477,19.5248,19.7969,5524.8435220626,0
+BANX.US,D,20211206,000000,19.8381,20.2059,19.8017,19.8937,5246.1484114654,0
+BANX.US,D,20211207,000000,19.8937,20.5748,19.8477,20.5096,9319.0634734507,0
+BANX.US,D,20211208,000000,20.5384,20.6026,19.6052,20.4455,12847.11393719,0
+BANX.US,D,20211209,000000,20.3401,20.5796,20.1322,20.4924,8153.136737357,0
+BANX.US,D,20211210,000000,20.2155,20.5326,19.9856,20.0134,6049.875883974,0
+BANX.US,D,20211213,000000,20.2615,20.2769,19.6302,20.069,3731.5918366472,0
+BANX.US,D,20211214,000000,20.0134,20.3353,19.8573,20.1696,10553.88113576,0
+BANX.US,D,20211215,000000,19.8937,20.2577,19.8035,20.2577,8337.8896758428,0
+BANX.US,D,20211216,000000,19.8793,20.3727,19.8035,19.8841,15391.902999497,0
+BANX.US,D,20211217,000000,20.1696,20.1705,19.8477,19.8937,9652.03628349,0
+BANX.US,D,20211220,000000,19.8017,20.4924,19.8017,20.2519,22370.762585461,0
+BANX.US,D,20211221,000000,20.2615,20.4924,19.8841,20.3363,16720.662833916,0
+BANX.US,D,20211222,000000,20.3535,20.9523,20.3535,20.6764,27068.914992943,0
+BANX.US,D,20211223,000000,20.7597,20.9523,20.6313,20.8603,11439.025157431,0
+BANX.US,D,20211227,000000,20.8881,22.2791,20.6552,20.8785,31458.10203437,0
+BANX.US,D,20211228,000000,21.3489,21.641,20.1542,20.8076,42577.723806623,0
+BANX.US,D,20211229,000000,20.7003,20.7003,20.2337,20.2337,17789.515992162,0
+BANX.US,D,20211230,000000,20.3803,20.6888,20.25,20.3333,5990.3791749702,0
+BANX.US,D,20211231,000000,21.0011,21.0011,20.2634,20.6716,11977.626944203,0
+BANX.US,D,20220103,000000,20.5116,20.8881,20.2769,20.3707,22818.553605859,0
+BANX.US,D,20220104,000000,20.4742,20.7894,20.3047,20.3707,19173.597327936,0
+BANX.US,D,20220105,000000,20.5029,20.5576,20.2769,20.3611,19186.122950885,0
+BANX.US,D,20220106,000000,20.4646,20.5116,20.2769,20.4416,9179.194017196,0
+BANX.US,D,20220107,000000,20.2864,20.4934,20.2577,20.2577,8657.2930610215,0
+BANX.US,D,20220110,000000,20.2577,21.1707,20.2577,21.0768,17724.800273597,0
+BANX.US,D,20220111,000000,20.6907,20.8411,20.4656,20.7233,19735.16275678,0
+BANX.US,D,20220112,000000,20.7377,20.7941,20.4646,20.6907,26877.899242983,0
+BANX.US,D,20220113,000000,20.568,20.7003,20.568,20.7003,13015.166045078,0
+BANX.US,D,20220114,000000,20.4742,20.7003,20.4742,20.6811,7742.9225858039,0
+BANX.US,D,20220118,000000,20.615,21.1238,20.4646,20.5432,18076.561518058,0
+BANX.US,D,20220119,000000,20.5585,20.7003,20.5029,20.5029,7698.0391035729,0
+BANX.US,D,20220120,000000,20.6342,20.7003,20.2299,20.5498,11612.296274881,0
+BANX.US,D,20220121,000000,20.4646,20.6744,20.2951,20.4838,14759.359040613,0
+BANX.US,D,20220124,000000,20.3429,20.3975,19.8629,20.1427,17790.559794074,0
+BANX.US,D,20220125,000000,19.9942,20.3142,19.9942,20.0881,12679.061829302,0
+BANX.US,D,20220126,000000,20.1168,20.3515,20.1168,20.2299,6225.2346052487,0
+BANX.US,D,20220127,000000,20.3515,20.6811,20.2107,20.4273,14331.40025655,0
+BANX.US,D,20220128,000000,20.4177,20.6888,20.4177,20.6064,5601.041061664,0
+BANX.US,D,20220131,000000,20.4177,20.7003,20.4177,20.6102,5502.9236819032,0
+BANX.US,D,20220201,000000,20.7003,20.7003,20.5221,20.6811,4786.8755700319,0
+BANX.US,D,20220202,000000,20.6352,20.7003,20.6064,20.7003,7081.1521733747,0
+BANX.US,D,20220203,000000,20.6084,20.7003,20.5212,20.5307,3303.6330525842,0
+BANX.US,D,20220204,000000,20.5585,20.7003,20.5212,20.6907,8475.6715282728,0
+BANX.US,D,20220207,000000,20.5403,20.7003,20.5212,20.615,3511.3496331416,0
+BANX.US,D,20220208,000000,20.6534,21.0241,20.5212,20.6064,12171.774099901,0
+BANX.US,D,20220209,000000,20.568,21.0298,20.5212,20.7003,3647.0438817469,0
+BANX.US,D,20220210,000000,20.7702,20.982,20.7003,20.7003,4387.0994376023,0
+BANX.US,D,20220211,000000,20.6064,20.7003,20.2481,20.2481,4878.7301383186,0
+BANX.US,D,20220214,000000,20.2481,20.3285,20.183,20.3047,5437.1641614253,0
+BANX.US,D,20220215,000000,20.2481,20.6102,20.1168,20.479,10672.874553767,0
+BANX.US,D,20220216,000000,20.3237,20.7941,20.2864,20.3727,5169.9508718639,0
+BANX.US,D,20220217,000000,20.3611,20.982,20.2491,20.7003,13410.766969858,0
+BANX.US,D,20220218,000000,20.4934,20.935,20.3583,20.615,13280.291730815,0
+BANX.US,D,20220222,000000,20.615,21.9793,20.615,20.9072,9852.446250661,0
+BANX.US,D,20220223,000000,20.935,20.982,20.2481,20.3995,12966.107355197,0
+BANX.US,D,20220224,000000,20.4177,20.982,19.9521,19.9942,21837.379808251,0
+BANX.US,D,20220225,000000,19.9664,20.6696,18.9442,19.3543,38560.130245992,0
+BANX.US,D,20220228,000000,20.3123,20.3333,19.4299,19.7212,20200.698409688,0
+BANX.US,D,20220301,000000,19.5334,20.4167,19.4606,20.1264,9859.7528640474,0
+BANX.US,D,20220302,000000,19.6216,20.136,19.6177,20.0881,4521.7498842953,0
+BANX.US,D,20220303,000000,19.9003,20.3995,19.4836,19.7403,29109.547731585,0
+BANX.US,D,20220304,000000,20.5776,20.5776,19.4299,20.2299,20789.402688252,0
+BANX.US,D,20220307,000000,20.2299,20.3237,19.7595,19.7595,9541.393280781,0
+BANX.US,D,20220308,000000,20.2893,20.3237,19.7605,20.2299,6227.3222090734,0
+BANX.US,D,20220309,000000,19.9942,20.3707,19.9942,20.3305,12618.521318385,0
+BANX.US,D,20220310,000000,20.3803,20.4177,19.8533,19.8629,5723.1658854089,0
+BANX.US,D,20220311,000000,19.8984,20.2577,19.8984,19.9942,9411.9618436498,0
+BANX.US,D,20220314,000000,20.023,20.4177,20.023,20.2481,8794.0311115392,0
+BANX.US,D,20220315,000000,20.2299,20.5029,20.1072,20.2769,17336.505962202,0
+BANX.US,D,20220316,000000,20.2769,20.8785,20.2299,20.4081,24499.074684741,0
+BANX.US,D,20220317,000000,20.3995,20.5824,20.1254,20.5307,11312.725126037,0
+BANX.US,D,20220318,000000,20.5212,20.7894,20.2515,20.5882,3707.5843926632,0
+BANX.US,D,20220321,000000,20.7127,20.7894,20.3648,20.502,6991.3852089127,0
+BANX.US,D,20220322,000000,20.3295,20.7894,20.2241,20.6457,9571.6635362391,0
+BANX.US,D,20220323,000000,20.4061,20.6936,20.4061,20.4828,4797.3135891554,0
+BANX.US,D,20220324,000000,20.6552,21.0768,20.5978,20.7894,13342.919845556,0
+BANX.US,D,20220325,000000,21.0768,21.0768,20.6074,20.8373,5259.717836326,0
+BANX.US,D,20220328,000000,20.9331,21.0768,20.7422,20.8057,24056.502673904,0
+BANX.US,D,20220329,000000,20.7989,21.0736,20.5978,20.8373,9929.6875921748,0
+BANX.US,D,20220330,000000,20.8373,20.8852,20.4165,20.7175,5233.6227885172,0
+BANX.US,D,20220331,000000,20.7127,20.8349,20.3103,20.6074,9552.8751018169,0
+BANX.US,D,20220401,000000,20.4445,20.8373,20.2817,20.4157,4804.6202025418,0
+BANX.US,D,20220404,000000,20.3717,21.0193,20.3717,20.6218,10248.047175441,0
+BANX.US,D,20220405,000000,21.0193,21.0193,20.5738,20.7607,3366.2611673251,0
+BANX.US,D,20220406,000000,20.4061,20.7894,20.4061,20.7798,9546.6122903428,0
+BANX.US,D,20220407,000000,20.7798,21.0193,20.3679,20.7894,8144.7863220582,0
+BANX.US,D,20220408,000000,20.8373,20.8373,20.387,20.387,16510.858649535,0
+BANX.US,D,20220411,000000,20.3966,20.6454,20.3966,20.5296,6840.0339316221,0
+BANX.US,D,20220412,000000,20.4253,20.5307,20.205,20.2625,12621.652724122,0
+BANX.US,D,20220413,000000,20.2088,20.4061,20.1188,20.3151,4167.901036009,0
+BANX.US,D,20220414,000000,20.4541,20.5978,20.2279,20.5107,6027.9560438147,0
+BANX.US,D,20220418,000000,20.5498,20.5498,20.2721,20.5498,4989.3731410276,0
+BANX.US,D,20220419,000000,20.502,20.5403,20.3583,20.5403,5848.4221148907,0
+BANX.US,D,20220420,000000,20.3775,20.5403,20.2591,20.3876,13927.448916471,0
+BANX.US,D,20220421,000000,20.2241,20.443,20.1511,20.3103,17545.266344672,0
+BANX.US,D,20220422,000000,20.3008,20.3008,19.9367,19.9463,7347.3216610237,0
+BANX.US,D,20220425,000000,19.8505,20.1186,19.7547,19.8313,17020.233982761,0
+BANX.US,D,20220426,000000,19.7547,20.0134,19.199,19.6398,36689.637219063,0
+BANX.US,D,20220427,000000,19.8217,20.0134,19.4601,20.0134,6550.9008019015,0
+BANX.US,D,20220428,000000,19.5012,19.8217,19.5012,19.548,5659.4939687556,0
+BANX.US,D,20220429,000000,19.4864,19.5248,19.2086,19.5113,11635.259916953,0
+BANX.US,D,20220502,000000,19.1607,19.3927,18.7871,18.7967,19015.983239172,0
+BANX.US,D,20220503,000000,19.017,19.017,18.3081,18.7583,12442.118795199,0
+BANX.US,D,20220504,000000,18.7775,19.1032,18.4295,18.4422,9253.3039529727,0
+BANX.US,D,20220505,000000,18.3943,18.6052,18.2028,18.2219,20608.824957416,0
+BANX.US,D,20220506,000000,18.2027,18.5764,16.5967,18.1596,20050.390934309,0
+BANX.US,D,20220509,000000,17.7524,18.4087,17.2543,18.035,28241.104540511,0
+BANX.US,D,20220510,000000,18.2027,18.8159,18.0111,18.3273,22993.912327133,0
+BANX.US,D,20220511,000000,17.8291,18.4403,17.532,17.7811,24171.320884263,0
+BANX.US,D,20220512,000000,17.7237,17.7237,17.2351,17.3405,19607.818923474,0
+BANX.US,D,20220513,000000,17.4458,18.5284,17.4458,18.3655,24274.657273586,0
+BANX.US,D,20220516,000000,18.0111,18.4901,18.0111,18.4901,13269.853711691,0
+BANX.US,D,20220517,000000,18.3655,19.3955,18.3655,18.9117,19170.4659222,0
+BANX.US,D,20220518,000000,17.7812,19.1029,17.7812,18.3081,6501.8421120211,0
+BANX.US,D,20220519,000000,17.7715,18.95,17.7715,18.4709,6564.470226762,0
+BANX.US,D,20220520,000000,18.4414,18.6338,18.3943,18.6146,11206.257330978,0
+BANX.US,D,20220523,000000,18.6242,18.8582,18.6242,18.6817,3322.4214870065,0
+BANX.US,D,20220524,000000,18.6817,18.6817,18.2075,18.5092,7932.8945338514,0
+BANX.US,D,20220525,000000,18.4422,18.8572,18.2591,18.586,7308.7009902668,0
+BANX.US,D,20220526,000000,18.2027,18.9117,18.2027,18.4997,7698.0391035729,0
+BANX.US,D,20220527,000000,18.6776,18.8445,18.5573,18.653,10836.751454006,0
+BANX.US,D,20220531,000000,18.7967,19.0362,18.6434,18.7422,3537.4446809503,0
+BANX.US,D,20220601,000000,19.1416,19.1607,18.7392,18.8541,10257.441392652,0
+BANX.US,D,20220602,000000,18.7469,19.6398,18.7469,19.0362,14613.226772884,0
+BANX.US,D,20220603,000000,19.1799,19.3331,18.8733,19.0554,5326.5211587163,0
+BANX.US,D,20220606,000000,19.0936,19.118,18.7871,18.9454,13887.784443802,0
+BANX.US,D,20220607,000000,19.0554,19.156,18.7871,18.9404,7658.3746309037,0
+BANX.US,D,20220608,000000,18.9212,19.1607,18.6817,18.8973,6574.9082458855,0
+BANX.US,D,20220609,000000,18.8063,19.1512,18.7871,19.1512,1478.023507886,0
+BANX.US,D,20220610,000000,18.9212,18.9691,18.9212,18.9691,999.96223203022,0
+BANX.US,D,20220613,000000,18.9117,18.9117,17.7715,17.7907,14360.626710096,0
+BANX.US,D,20220614,000000,18.0302,18.3538,17.7715,17.9632,14558.949073442,0
+BANX.US,D,20220615,000000,17.8769,18.2506,17.7715,17.7715,15381.464980373,0
+BANX.US,D,20220616,000000,17.7715,17.8003,17.2447,17.4842,21325.9168712,0
+BANX.US,D,20220617,000000,17.5847,17.8862,17.4075,17.647,16403.347052562,0
+BANX.US,D,20220621,000000,18.156,18.4202,17.6275,17.97,16746.715382313,0
+BANX.US,D,20220622,000000,17.6372,18.3386,17.6177,17.7397,15057.842188062,0
+BANX.US,D,20220623,000000,17.6177,17.9105,17.6177,17.7743,18520.389831931,0
+BANX.US,D,20220624,000000,17.848,17.9322,17.6177,17.6275,24453.412602055,0
+BANX.US,D,20220627,000000,17.8819,17.9211,17.5736,17.7449,13523.245976468,0
+BANX.US,D,20220628,000000,17.696,17.9113,17.6456,17.8819,12975.61377313,0
+BANX.US,D,20220629,000000,17.8819,18.5573,17.8624,18.4105,26441.644444772,0
+BANX.US,D,20220630,000000,18.9488,19.2718,18.6649,18.7922,5551.9279719046,0
+BANX.US,D,20220701,000000,18.8509,18.8509,18.5964,18.6062,7068.1335498042,0
+BANX.US,D,20220705,000000,18.5377,18.5377,18.0537,18.0537,1603.0502370111,0
+BANX.US,D,20220706,000000,18.1168,18.5513,18.0624,18.0884,2968.0439378695,0
+BANX.US,D,20220707,000000,18.1168,18.5507,17.7351,17.9945,16432.031205768,0
+BANX.US,D,20220708,000000,17.9113,17.9305,17.8624,17.9305,1451.8383599699,0
+BANX.US,D,20220711,000000,17.8649,18.4594,17.8649,18.2441,4336.1027443436,0
+BANX.US,D,20220712,000000,18.0092,18.0875,17.7155,17.7351,14150.570925815,0
+BANX.US,D,20220713,000000,17.7351,17.8868,17.6666,17.7938,7974.3831101795,0
+BANX.US,D,20220714,000000,17.671,17.7073,17.671,17.7073,637.5419680656,0
+BANX.US,D,20220715,000000,17.7743,17.8624,17.7155,17.7253,4663.0473433516,0
+BANX.US,D,20220718,000000,17.8624,18.0116,17.7351,17.9284,4248.2363833602,0
+BANX.US,D,20220719,000000,17.9309,18.0275,17.8134,17.8868,7721.0010459483,0
+BANX.US,D,20220720,000000,18.107,18.1266,17.8134,17.8134,5594.8394505244,0
+BANX.US,D,20220721,000000,17.8232,17.9602,17.7155,17.8127,10316.123800574,0
+BANX.US,D,20220722,000000,17.8133,17.8624,17.7889,17.8624,2309.046230494,0
+BANX.US,D,20220725,000000,17.8624,17.9052,17.7253,17.8041,14219.024951232,0
+BANX.US,D,20220726,000000,17.7889,17.9896,17.6862,17.7645,16822.321320834,0
+BANX.US,D,20220727,000000,17.7938,17.9602,17.7545,17.7645,11918.152335713,0
+BANX.US,D,20220728,000000,17.9015,17.9602,17.7155,17.7645,27300.89571904,0
+BANX.US,D,20220729,000000,17.8575,17.9724,17.7253,17.7449,26078.940280247,0
+BANX.US,D,20220801,000000,17.7645,17.8917,17.6666,17.7841,14862.697130529,0
+BANX.US,D,20220802,000000,17.7253,17.9504,17.7253,17.7645,43518.369531709,0
+BANX.US,D,20220803,000000,17.8134,17.9015,17.7743,17.8232,49468.761233654,0
+BANX.US,D,20220804,000000,17.7645,17.8624,17.7645,17.7938,13058.371624754,0
+BANX.US,D,20220805,000000,17.8156,17.9309,17.7155,17.7155,54821.457340538,0
+BANX.US,D,20220808,000000,17.7743,17.9015,17.7708,17.8379,19239.667949749,0
+BANX.US,D,20220809,000000,17.8917,17.9358,17.7812,17.9358,12579.193446833,0
+BANX.US,D,20220810,000000,18.074,18.2832,18.0043,18.2832,7492.1398266427,0
+BANX.US,D,20220811,000000,18.1462,18.793,18.1462,18.5753,10244.604669541,0
+BANX.US,D,20220812,000000,18.6649,18.755,18.3377,18.6454,5908.5019251977,0
+BANX.US,D,20220815,000000,18.7628,19.5752,18.6228,19.3403,29205.348008261,0
+BANX.US,D,20220816,000000,19.2326,19.8047,19.2228,19.3501,27712.641573416,0
+BANX.US,D,20220817,000000,19.2718,19.8042,19.2286,19.4675,11917.130633842,0
+BANX.US,D,20220818,000000,19.5458,19.722,19.1544,19.5329,9748.0575597979,0
+BANX.US,D,20220819,000000,19.3892,19.5429,19.1543,19.2816,4764.1958286697,0
+BANX.US,D,20220822,000000,19.1641,19.4382,18.3713,19.0858,5631.6207179128,0
+BANX.US,D,20220823,000000,18.9488,19.1978,18.6943,18.6943,7230.5841474363,0
+BANX.US,D,20220824,000000,18.7432,19.4788,18.7432,18.7922,5416.0416229419,0
+BANX.US,D,20220825,000000,19.1347,19.4284,19.1347,19.3109,4544.5299262112,0
+BANX.US,D,20220826,000000,19.3305,19.722,18.8442,19.3305,21419.979744383,0
+BANX.US,D,20220829,000000,19.1837,19.3555,18.8411,18.9194,5768.5287687474,0
+BANX.US,D,20220830,000000,19.0858,19.5654,19.0858,19.3892,10932.21002933,0
+BANX.US,D,20220831,000000,19.3696,19.7073,19.2326,19.536,16364.598882222,0
+BANX.US,D,20220901,000000,19.4014,19.5262,18.8901,18.9194,11560.556680548,0
+BANX.US,D,20220902,000000,19.2522,19.4284,19.0809,19.213,5869.6772540655,0
+BANX.US,D,20220906,000000,19.213,19.5278,18.6747,18.6845,13061.43673037,0
+BANX.US,D,20220907,000000,18.6379,18.846,18.616,18.7041,1966.7761034075,0
+BANX.US,D,20220908,000000,18.5964,18.939,18.3713,18.3713,10316.123800574,0
+BANX.US,D,20220909,000000,18.5866,18.9674,17.8917,18.1168,21933.895785949,0
+BANX.US,D,20220912,000000,18.4535,18.4888,18.156,18.2294,17015.422974623,0
+BANX.US,D,20220913,000000,18.2049,18.2734,17.9113,18.107,4805.0639035457,0
+BANX.US,D,20220914,000000,18.1646,18.2929,17.6177,17.8134,48776.047364506,0
+BANX.US,D,20220915,000000,17.8945,18.2245,17.8945,18.2049,4997.1438554629,0
+BANX.US,D,20220916,000000,18.0679,18.2832,17.9113,18.2832,6320.2477795734,0
+BANX.US,D,20220919,000000,18.2147,18.2832,17.7156,17.7253,46632.51683726,0
+BANX.US,D,20220920,000000,17.7449,18.1367,17.7155,17.9708,12235.901617874,0
+BANX.US,D,20220921,000000,18.15,18.17,18,18.0869,17846,0
+BANX.US,D,20220922,000000,18.15,18.15,17.78,18,9707,0
+BANX.US,D,20220923,000000,17.68,17.9399,17.4,17.6,15370,0
+BANX.US,D,20220926,000000,17.55,17.65,16.55,16.62,39303,0
+BANX.US,D,20220927,000000,17.04,17.04,16.315,16.64,32121,0
+BANX.US,D,20220928,000000,16.59,16.99,16.4301,16.8,17305,0
+BANX.US,D,20220929,000000,17.17,17.4,16.7749,17.13,20935,0
+BANX.US,D,20220930,000000,17.2,17.4,16.8607,17.26,13454,0
+BANX.US,D,20221003,000000,17.25,17.25,16.9175,17.19,10522,0
+BANX.US,D,20221004,000000,17.23,18.08,17.0601,17.82,11457,0
+BANX.US,D,20221005,000000,17.8,18.09,17.68,17.68,13937,0
+BANX.US,D,20221006,000000,17.51,17.69,17.29,17.29,2653,0
+BANX.US,D,20221007,000000,17.26,17.55,17.15,17.55,7956,0
+BANX.US,D,20221010,000000,17.11,17.3199,16.86,16.86,16412,0
+BANX.US,D,20221011,000000,17.16,17.4068,16.88,16.9012,10156,0
+BANX.US,D,20221012,000000,16.91,17.3375,16.58,16.67,18360,0
+BANX.US,D,20221013,000000,16.63,16.63,16.32,16.51,28907,0
+BANX.US,D,20221014,000000,16.51,16.7,16.4,16.598,20884,0
+BANX.US,D,20221017,000000,16.5,16.75,16.39,16.55,29152,0
+BANX.US,D,20221018,000000,16.5,16.6499,16.43,16.49,43972,0
+BANX.US,D,20221019,000000,16.45,16.55,16.42,16.55,22689,0
+BANX.US,D,20221020,000000,16.5,16.75,16.4501,16.5762,10059,0
+BANX.US,D,20221021,000000,16.66,17.07,16.66,16.75,9907,0
+BANX.US,D,20221024,000000,16.82,16.9,16.51,16.63,9924,0
+BANX.US,D,20221025,000000,16.6,17.06,16.575,16.8,11771,0
+BANX.US,D,20221026,000000,16.88,17.15,16.8781,17.15,11111,0
+BANX.US,D,20221027,000000,17.06,17.16,16.97,17,15103,0
+BANX.US,D,20221028,000000,17.03,17.1805,16.7522,17.15,13652,0
+BANX.US,D,20221031,000000,17.255,17.28,16.86,16.9832,29480,0
+BANX.US,D,20221101,000000,16.96,17.14,16.96,17.1,2119,0
+BANX.US,D,20221102,000000,17.02,17.03,16.81,16.95,7791,0
+BANX.US,D,20221103,000000,17.01,17.15,16.95,17.15,26216,0
+BANX.US,D,20221104,000000,17.14,17.15,16.925,16.925,3470,0
+BANX.US,D,20221107,000000,16.88,16.99,16.75,16.99,12027,0
+BANX.US,D,20221108,000000,16.88,17.045,16.85,16.925,7592,0
+BANX.US,D,20221109,000000,16.96,17.025,16.86,16.86,5439,0
+BANX.US,D,20221110,000000,17.15,17.22,17,17.1,41536,0
+BANX.US,D,20221111,000000,17.21,17.3376,17.1,17.2,38189,0
+BANX.US,D,20221114,000000,17.12,17.35,17.12,17.28,26098,0
+BANX.US,D,20221115,000000,17.35,17.4,17.25,17.25,12694,0
+BANX.US,D,20221116,000000,17.315,17.685,17.28,17.44,68589,0
+BANX.US,D,20221117,000000,17.25,17.6,17.25,17.385,19575,0
+BANX.US,D,20221118,000000,17.6538,17.68,17.25,17.3,5168,0
+BANX.US,D,20221121,000000,17.25,17.42,17.2,17.32,24877,0
+BANX.US,D,20221122,000000,17.31,17.6406,17.11,17.2,32298,0
+BANX.US,D,20221123,000000,17.16,17.4183,17.14,17.25,18348,0
+BANX.US,D,20221125,000000,17.38,17.5699,17.2,17.39,6839,0
+BANX.US,D,20221128,000000,17.45,17.55,17.3,17.35,24815,0
+BANX.US,D,20221129,000000,17.34,17.65,17.31,17.55,36376,0
+BANX.US,D,20221130,000000,17.59,17.59,17.3001,17.53,10601,0
+BANX.US,D,20221201,000000,17.3,17.6484,17.3,17.46,16717,0
+BANX.US,D,20221202,000000,17.33,17.68,17.33,17.5903,5546,0
+BANX.US,D,20221205,000000,17.44,17.52,17.3,17.3,16205,0
+BANX.US,D,20221206,000000,17.35,17.35,17.2,17.2,11982,0
+BANX.US,D,20221207,000000,17.25,17.4703,17.25,17.36,6413,0
+BANX.US,D,20221208,000000,17.3814,17.4499,17.3001,17.4499,3711,0
+BANX.US,D,20221209,000000,17.36,17.3738,17.21,17.3,10281,0
+BANX.US,D,20221212,000000,17.15,17.3,17.15,17.24,11949,0
+BANX.US,D,20221213,000000,17.4,17.5199,17.15,17.26,28007,0
+BANX.US,D,20221214,000000,17.1944,17.4,17.1944,17.31,18184,0
+BANX.US,D,20221215,000000,17.25,17.46,17.25,17.32,9205,0
+BANX.US,D,20221216,000000,17.4698,17.4698,17.25,17.34,19954,0
+BANX.US,D,20221219,000000,17.27,17.3499,17.25,17.28,10777,0
+BANX.US,D,20221220,000000,17.38,17.5,17.2701,17.49,18753,0
+BANX.US,D,20221221,000000,17.68,17.68,17.27,17.39,24969,0
+BANX.US,D,20221222,000000,17.53,17.75,17.53,17.65,16722,0
+BANX.US,D,20221223,000000,17.77,17.81,17.65,17.8,15137,0
+BANX.US,D,20221227,000000,17.88,18.16,17.63,18.0929,56680,0
+BANX.US,D,20221228,000000,17.72,17.79,17.4,17.59,19728,0
+BANX.US,D,20221229,000000,17.56,17.56,17.2,17.22,31617,0
+BANX.US,D,20221230,000000,17.1,17.3144,16.83,17.04,27638,0
+BANX.US,D,20230103,000000,17.215,17.57,17.0793,17.5,15489,0
+BANX.US,D,20230104,000000,17.57,17.57,17.4237,17.57,9078,0
+BANX.US,D,20230105,000000,17.67,18.15,17.56,17.81,34245,0
+BANX.US,D,20230106,000000,18.03,18.2,17.84,18.18,16114,0
+BANX.US,D,20230109,000000,18,18.985,17.89,18.6,29141,0
+BANX.US,D,20230110,000000,18.68,19.0653,18.5665,19,13527,0
+BANX.US,D,20230111,000000,18.99,19.0351,18.6342,18.98,10222,0
+BANX.US,D,20230112,000000,18.97,18.97,18.495,18.78,15626,0
+BANX.US,D,20230113,000000,18.61,18.8075,18.2201,18.69,4697,0
+BANX.US,D,20230117,000000,18.62,18.63,18.4,18.57,5188,0
+BANX.US,D,20230118,000000,18.92,18.92,18.69,18.69,6509,0
+BANX.US,D,20230119,000000,18.51,18.58,18.14,18.14,14731,0
+BANX.US,D,20230120,000000,18.2,18.7599,18.2,18.3685,5398,0
+BANX.US,D,20230123,000000,18.39,18.6499,18.32,18.38,8814,0
+BANX.US,D,20230124,000000,18.49,18.49,18.2001,18.4,11635,0
+BANX.US,D,20230125,000000,18.4,18.41,18.2501,18.41,871,0
+BANX.US,D,20230126,000000,18.4577,18.55,18.35,18.45,4016,0
+BANX.US,D,20230127,000000,18.4973,18.6,18.25,18.25,9082,0
+BANX.US,D,20230130,000000,18.25,18.3499,18.1,18.29,11242,0
+BANX.US,D,20230131,000000,18.0301,18.3399,18.0301,18.18,8451,0
+BANX.US,D,20230201,000000,18.33,18.42,18.2,18.27,20977,0
+BANX.US,D,20230202,000000,18.35,18.76,18.25,18.64,8812,0
+BANX.US,D,20230203,000000,18.62,18.73,18.41,18.69,3848,0
+BANX.US,D,20230206,000000,18.77,19.1502,18.4037,18.6,13335,0
+BANX.US,D,20230207,000000,18.6069,18.69,18.5013,18.5013,5574,0
+BANX.US,D,20230208,000000,18.6,18.77,18.4,18.5105,5015,0
+BANX.US,D,20230209,000000,18.59,18.6,18.2001,18.29,7575,0
+BANX.US,D,20230210,000000,18.2851,18.3,18.08,18.08,2915,0
+BANX.US,D,20230213,000000,18.22,18.98,18.2,18.76,29441,0
+BANX.US,D,20230214,000000,18.65,18.895,18.62,18.68,4811,0
+BANX.US,D,20230215,000000,18.51,19.29,18.5,19.07,35990,0
+BANX.US,D,20230216,000000,19.19,19.19,18.7297,18.73,9787,0
+BANX.US,D,20230217,000000,18.7316,19.07,18.7301,18.7301,2001,0
+BANX.US,D,20230221,000000,18.835,19.06,18.73,18.83,4209,0
+BANX.US,D,20230222,000000,18.7001,18.87,18.2801,18.3001,11957,0
+BANX.US,D,20230223,000000,18.35,18.8699,18.35,18.8699,3253,0
+BANX.US,D,20230224,000000,18.7802,18.87,18.5,18.79,5039,0
+BANX.US,D,20230227,000000,18.87,18.87,18.5,18.65,8808,0
+BANX.US,D,20230228,000000,18.651,19.3663,18.651,19.13,27112,0
+BANX.US,D,20230301,000000,19.22,19.25,19.0001,19.125,8784,0
+BANX.US,D,20230302,000000,19.112,19.1899,18.696,18.97,7705,0
+BANX.US,D,20230303,000000,18.82,19.15,18.82,19.02,4882,0
+BANX.US,D,20230306,000000,18.81,19.1899,18.8,18.81,6316,0
+BANX.US,D,20230307,000000,18.75,19.0985,18.5,18.52,5686,0
+BANX.US,D,20230308,000000,18.83,18.9999,18.6501,18.68,3991,0
+BANX.US,D,20230309,000000,18.65,18.9479,18.55,18.6,6388,0
+BANX.US,D,20230310,000000,18.61,18.6307,17.3401,18.13,22003,0
+BANX.US,D,20230313,000000,18.09,18.09,16.62,17.36,34692,0
+BANX.US,D,20230314,000000,17.53,17.91,17.53,17.64,13545,0
+BANX.US,D,20230315,000000,17.65,17.7413,16.81,17.5,26113,0
+BANX.US,D,20230316,000000,17.1,17.633,17.03,17.26,17465,0
+BANX.US,D,20230317,000000,17.23,17.59,16.85,17.2,29310,0
+BANX.US,D,20230320,000000,17.2,17.479,16.99,17.31,15171,0
+BANX.US,D,20230321,000000,17.32,17.94,17.2587,17.26,8082,0
+BANX.US,D,20230322,000000,17.6542,17.9399,17.3246,17.9399,17273,0
+BANX.US,D,20230323,000000,17.46,17.65,16.9,17,25701,0
+BANX.US,D,20230324,000000,16.96,16.96,15.2,16.6208,19494,0
+BANX.US,D,20230327,000000,16.26,16.96,16.26,16.72,11545,0
+BANX.US,D,20230328,000000,16.66,16.9361,16.43,16.55,14323,0
+BANX.US,D,20230329,000000,16.87,17,16.3,16.3782,35055,0
+BANX.US,D,20230330,000000,16.6,16.9999,16.6,16.89,16048,0
+BANX.US,D,20230331,000000,17.1,18.1599,16.7525,18,57145,0
+BANX.US,D,20230403,000000,18.06,18.21,17.485,17.85,15322,0
+BANX.US,D,20230404,000000,17.7184,18,17.7,18,24369,0
+BANX.US,D,20230405,000000,18,18.5,17.0201,18.225,34931,0
+BANX.US,D,20230406,000000,18.39,19.14,18.2019,19,89989,0
+BANX.US,D,20230410,000000,19,19,17.9212,18.43,24155,0
+BANX.US,D,20230411,000000,18.44,18.525,18.1354,18.43,9788,0
+BANX.US,D,20230412,000000,18.45,18.74,18.12,18.12,10755,0
+BANX.US,D,20230413,000000,18.556,19.263,18.25,18.72,9181,0
+BANX.US,D,20230414,000000,18.465,18.59,18.26,18.59,5603,0
+BANX.US,D,20230417,000000,18.28,18.4999,18.11,18.38,8772,0
+BANX.US,D,20230418,000000,18.38,18.38,18,18.01,6181,0
+BANX.US,D,20230419,000000,18.0473,18.3886,18,18.08,10540,0
+BANX.US,D,20230420,000000,18.3799,18.5,18.0149,18.5,4990,0
+BANX.US,D,20230421,000000,18.36,18.36,18.27,18.27,4528,0
+BANX.US,D,20230424,000000,18.21,18.3483,18.15,18.19,4938,0
+BANX.US,D,20230425,000000,18.2,18.2,17.75,17.77,7322,0
+BANX.US,D,20230426,000000,18.01,18.01,17.5,17.51,12587,0
+BANX.US,D,20230427,000000,17.51,17.5999,17.25,17.25,5226,0
+BANX.US,D,20230428,000000,17.2967,17.4223,17.2967,17.3,2709,0
+BANX.US,D,20230501,000000,17.3,17.48,16.5701,17,18746,0
+BANX.US,D,20230502,000000,16.8501,17.17,16.5201,16.96,16241,0
+BANX.US,D,20230503,000000,17,17,16.03,16.6,28757,0
+BANX.US,D,20230504,000000,16.42,16.5,13.8,14.47,218959,0
+BANX.US,D,20230505,000000,14.57,15.79,14.57,14.7,79940,0
+BANX.US,D,20230508,000000,14.86,15.35,14.7603,14.8992,39685,0
+BANX.US,D,20230509,000000,14.9,15.9,14.56,15.8,38212,0
+BANX.US,D,20230510,000000,15.42,15.8,15.0101,15.5622,11426,0
+BANX.US,D,20230511,000000,15.55,15.7899,15.2501,15.2701,5591,0
+BANX.US,D,20230512,000000,15.52,15.78,15.25,15.425,8314,0
+BANX.US,D,20230515,000000,15.6,16.2,15.2501,15.48,13331,0
+BANX.US,D,20230516,000000,15.53,15.99,15.53,15.6,22124,0
+BANX.US,D,20230517,000000,15.795,16.54,15.7656,16.39,31607,0
+BANX.US,D,20230518,000000,16.51,17,16.04,16.5,36863,0
+BANX.US,D,20230519,000000,16.76,16.76,15.8965,16.38,12735,0
+BANX.US,D,20230522,000000,16.24,16.567,16.2,16.2296,10260,0
+BANX.US,D,20230523,000000,16.27,16.72,16.27,16.6,9871,0
+BANX.US,D,20230524,000000,16.5246,16.5566,16.3,16.55,4663,0
+BANX.US,D,20230525,000000,16.38,16.59,16.3501,16.57,5231,0
+BANX.US,D,20230526,000000,16.4,16.9927,16.2,16.27,18116,0
+BANX.US,D,20230530,000000,16.2,16.935,15.6,16.88,23855,0
+BANX.US,D,20230531,000000,16.0063,16.94,15.66,16.68,15459,0
+BANX.US,D,20230601,000000,16.81,17.25,16.4161,16.95,16970,0
+BANX.US,D,20230602,000000,17.23,17.6,16.79,17.5,14914,0
+BANX.US,D,20230605,000000,17.25,17.6584,16.93,17.04,5927,0
+BANX.US,D,20230606,000000,16.76,17.8084,16.76,17.39,4291,0
+BANX.US,D,20230607,000000,17.17,17.391,16.75,16.85,17014,0
+BANX.US,D,20230608,000000,16.87,17.09,16.4873,16.6,12753,0
+BANX.US,D,20230609,000000,16.6,16.7381,16.19,16.26,17431,0
+BANX.US,D,20230612,000000,16.3,16.89,16.2501,16.85,12769,0
+BANX.US,D,20230613,000000,16.52,16.8527,16.4,16.42,9856,0
+BANX.US,D,20230614,000000,16.4,16.83,16.4,16.8,12392,0
+BANX.US,D,20230615,000000,16.59,17.05,16.55,17.03,14485,0
+BANX.US,D,20230616,000000,17.06,17.47,16.99,17.45,14437,0
+BANX.US,D,20230620,000000,17.05,17.49,16.7078,16.98,23345,0
+BANX.US,D,20230621,000000,16.71,16.9799,16.31,16.4803,11091,0
+BANX.US,D,20230622,000000,16.25,16.4,16.0001,16.25,16744,0
+BANX.US,D,20230623,000000,16.16,16.2,16.07,16.135,9060,0
+BANX.US,D,20230626,000000,16.265,16.68,16.2399,16.4,15050,0
+BANX.US,D,20230627,000000,16.56,16.9,16.2501,16.86,13712,0
+BANX.US,D,20230628,000000,17,17.19,16.5001,17.05,21295,0
+BANX.US,D,20230629,000000,17.1141,17.1141,16.6301,16.75,10142,0
+BANX.US,D,20230630,000000,16.82,17.061,16.63,16.665,8024,0
+BANX.US,D,20230703,000000,16.67,16.9999,16.67,16.9999,926,0
+BANX.US,D,20230705,000000,16.7867,16.95,16.63,16.72,8330,0
+BANX.US,D,20230706,000000,16.8,16.8,16.26,16.29,29726,0
+BANX.US,D,20230707,000000,16.46,16.67,16.08,16.48,9848,0
+BANX.US,D,20230710,000000,16.4,16.49,16.23,16.26,7675,0
+BANX.US,D,20230711,000000,16.3,16.5,16.07,16.26,23665,0
+BANX.US,D,20230712,000000,16.5,16.8,16.4,16.7,18002,0
+BANX.US,D,20230713,000000,16.7,16.7607,16.43,16.43,3831,0
+BANX.US,D,20230714,000000,16.4,16.8,16.4,16.47,7557,0
+BANX.US,D,20230717,000000,16.47,16.7,16.403,16.58,6393,0
+BANX.US,D,20230718,000000,16.5,16.89,16.42,16.89,11566,0
+BANX.US,D,20230719,000000,16.89,16.92,16.5001,16.77,10673,0
+BANX.US,D,20230720,000000,16.78,16.9,16.26,16.65,41548,0
+BANX.US,D,20230721,000000,16.94,16.94,16.5,16.57,16758,0
+BANX.US,D,20230724,000000,16.51,16.74,16.4101,16.74,25803,0
+BANX.US,D,20230725,000000,16.52,16.93,16.5,16.765,9286,0
+BANX.US,D,20230726,000000,16.7,16.78,16.47,16.56,21483,0
+BANX.US,D,20230727,000000,16.55,16.745,16.55,16.7,14560,0
+BANX.US,D,20230728,000000,16.63,16.79,16.51,16.6,17303,0
+BANX.US,D,20230731,000000,16.62,16.75,16.6,16.61,24432,0
+BANX.US,D,20230801,000000,16.61,16.7066,16.6,16.62,9639,0
+BANX.US,D,20230802,000000,16.61,16.62,16.51,16.6,16693,0
+BANX.US,D,20230803,000000,16.5,16.79,16.5,16.79,5452,0
+BANX.US,D,20230804,000000,16.8,16.87,16.6234,16.65,5295,0
+BANX.US,D,20230807,000000,16.7,16.7,16.62,16.65,2764,0
+BANX.US,D,20230808,000000,16.65,16.8305,16.65,16.66,7405,0
+BANX.US,D,20230809,000000,16.6815,16.6815,16.6,16.65,6676,0
+BANX.US,D,20230810,000000,16.745,16.82,16.47,16.47,19633,0
+BANX.US,D,20230811,000000,16.47,16.7,16.4,16.6,14418,0
+BANX.US,D,20230814,000000,16.6,16.695,16.6,16.66,5607,0
+BANX.US,D,20230815,000000,16.639,16.639,16.5,16.6,10722,0
+BANX.US,D,20230816,000000,16.6003,16.68,16.6,16.61,9902,0
+BANX.US,D,20230817,000000,16.62,16.7,16.62,16.693,2536,0
+BANX.US,D,20230818,000000,16.67,16.79,16.6,16.61,17213,0
+BANX.US,D,20230821,000000,16.67,16.789,16.66,16.66,4621,0
+BANX.US,D,20230822,000000,16.65,16.79,16.6,16.68,18038,0
+BANX.US,D,20230823,000000,16.67,16.99,16.65,16.65,16135,0
+BANX.US,D,20230824,000000,16.66,16.99,16.6501,16.68,5940,0
+BANX.US,D,20230825,000000,16.65,16.85,16.65,16.85,6261,0
+BANX.US,D,20230828,000000,16.75,16.85,16.75,16.83,6250,0
+BANX.US,D,20230829,000000,16.77,16.8373,16.75,16.75,4524,0
+BANX.US,D,20230830,000000,16.6701,16.8282,16.6701,16.7,6543,0
+BANX.US,D,20230831,000000,16.7,16.75,16.66,16.74,21589,0
+BANX.US,D,20230901,000000,16.765,16.82,16.68,16.71,8022,0
+BANX.US,D,20230905,000000,16.69,16.765,16.69,16.7488,5897,0
+BANX.US,D,20230906,000000,16.7899,16.7899,16.68,16.68,5714,0
+BANX.US,D,20230907,000000,16.68,16.7,16.6,16.65,9716,0
+BANX.US,D,20230908,000000,16.65,16.69,16.65,16.67,1173,0
+BANX.US,D,20230911,000000,16.61,16.82,16.6,16.615,7012,0
+BANX.US,D,20230912,000000,16.75,17.48,16.75,17.39,39737,0
+BANX.US,D,20230913,000000,17.53,17.98,17.425,17.98,26802,0
+BANX.US,D,20230914,000000,17.845,17.9899,17.7,17.75,11576,0
+BANX.US,D,20230915,000000,17.98,17.9825,17.778,17.92,24346,0
+BANX.US,D,20230918,000000,18,18.31,17.945,18.11,29700,0
+BANX.US,D,20230919,000000,18.19,18.5689,18.1145,18.33,32491,0
+BANX.US,D,20230920,000000,18.33,18.7499,18.33,18.6,49366,0
+BANX.US,D,20230921,000000,18.15,18.4199,17.725,18,37197,0
+BANX.US,D,20230922,000000,17.71,18.1496,17.493,17.56,17577,0
+BANX.US,D,20230925,000000,17.26,17.5,17.1,17.2,52050,0
+BANX.US,D,20230926,000000,17.11,17.9478,17,17.05,26014,0
+BANX.US,D,20230927,000000,17.54,17.73,17.03,17.16,26858,0
+BANX.US,D,20230928,000000,17.31,17.6899,17.2084,17.37,15648,0
+BANX.US,D,20230929,000000,18.01,18.01,17.41,17.49,30097,0
+BANX.US,D,20231002,000000,17.66,17.7437,17.4181,17.57,10094,0
+BANX.US,D,20231003,000000,17.48,17.7153,17.02,17.17,24017,0
+BANX.US,D,20231004,000000,17.235,17.47,17,17.38,9552,0
+BANX.US,D,20231005,000000,17.16,17.29,17.13,17.22,11865,0
+BANX.US,D,20231006,000000,17.22,17.4699,17.12,17.29,16776,0
+BANX.US,D,20231009,000000,17.4,17.4,17.15,17.25,5821,0
+BANX.US,D,20231010,000000,17.32,17.4699,17.18,17.4,7460,0
+BANX.US,D,20231011,000000,17.39,17.3991,17.2,17.22,12474,0
+BANX.US,D,20231012,000000,17.3,17.3208,17.18,17.2,6079,0
+BANX.US,D,20231013,000000,17.16,17.46,17.16,17.25,21278,0
+BANX.US,D,20231016,000000,17.47,18,17.3,18,18122,0
+BANX.US,D,20231017,000000,18,18.06,17.5,18.05,29337,0
+BANX.US,D,20231018,000000,18.05,18.11,17.695,18.08,7281,0
+BANX.US,D,20231019,000000,17.41,17.74,17.31,17.35,25828,0
+BANX.US,D,20231020,000000,17.5,17.5,17.2,17.2,11762,0
+BANX.US,D,20231023,000000,17.2,17.2,16.8501,17.04,20504,0
+BANX.US,D,20231024,000000,17.05,17.2,16.78,16.95,6414,0
+BANX.US,D,20231025,000000,17.16,17.16,16.81,16.88,16645,0
+BANX.US,D,20231026,000000,17.0001,17.16,16.2801,17,31801,0
+BANX.US,D,20231027,000000,17.35,17.3999,16.6001,16.85,32812,0
+BANX.US,D,20231030,000000,16.86,17.1399,16.5301,16.8,24381,0
+BANX.US,D,20231031,000000,16.9128,16.9128,16.7,16.74,8397,0
+BANX.US,D,20231101,000000,16.63,17.0199,16.63,16.73,10864,0
+BANX.US,D,20231102,000000,16.8,17.05,16.8,16.87,8891,0
+BANX.US,D,20231103,000000,16.97,17.1,16.86,16.94,12295,0
+BANX.US,D,20231106,000000,16.86,16.9399,16.7501,16.85,3948,0
+BANX.US,D,20231107,000000,16.77,16.89,16.7,16.8899,7780,0
+BANX.US,D,20231108,000000,16.71,16.91,16.4,16.83,17612,0
+BANX.US,D,20231109,000000,16.66,16.885,16.55,16.79,9810,0
+BANX.US,D,20231110,000000,16.65,16.91,16.49,16.8,25560,0
+BANX.US,D,20231113,000000,16.88,16.99,16.79,16.99,15235,0
+BANX.US,D,20231114,000000,17.1,17.1,16.9552,17.08,27079,0
+BANX.US,D,20231115,000000,16.67,17.5,16.67,17.29,24178,0
+BANX.US,D,20231116,000000,17.31,17.5999,17.0001,17.06,4887,0
+BANX.US,D,20231117,000000,17.08,17.355,17.08,17.0827,4848,0
+BANX.US,D,20231120,000000,17.4592,17.7299,17.08,17.44,10996,0
+BANX.US,D,20231121,000000,17.63,17.68,17.25,17.26,13171,0
+BANX.US,D,20231122,000000,17.26,17.5,17.2,17.28,5129,0
+BANX.US,D,20231124,000000,17.28,17.676,17.28,17.5,4944,0
+BANX.US,D,20231127,000000,17.45,17.49,17.1083,17.18,18346,0
+BANX.US,D,20231128,000000,17.07,17.3882,17.07,17.23,11525,0
+BANX.US,D,20231129,000000,17.23,17.4999,16.9001,17.002,17358,0
+BANX.US,D,20231130,000000,17.2,17.26,16.96,17.05,11452,0
+BANX.US,D,20231201,000000,17.05,17.37,17.05,17.13,19192,0
+BANX.US,D,20231204,000000,17.18,17.25,17,17.01,15776,0
+BANX.US,D,20231205,000000,17.04,17.28,17.0028,17.1,24850,0
+BANX.US,D,20231206,000000,17.19,17.2624,17.02,17.02,30223,0
+BANX.US,D,20231207,000000,17.1,17.11,17.04,17.11,18648,0
+BANX.US,D,20231208,000000,17.24,17.7,17.2001,17.67,22148,0
+BANX.US,D,20231211,000000,17.7203,17.7203,17.205,17.6146,25159,0
+BANX.US,D,20231212,000000,17.59,17.76,17.3,17.76,17689,0
+BANX.US,D,20231213,000000,17.75,17.79,17.578,17.75,35501,0
+BANX.US,D,20231214,000000,17.75,18,17.58,18,26855,0
+BANX.US,D,20231215,000000,18.08,18.1223,17.82,17.97,28142,0
+BANX.US,D,20231218,000000,18.09,18.17,17.97,18.11,30267,0
+BANX.US,D,20231219,000000,18.13,18.15,17.97,18,23749,0
+BANX.US,D,20231220,000000,17.99,18.108,17.72,17.8301,20923,0
+BANX.US,D,20231221,000000,17.95,18.09,17.95,18.08,13801,0
+BANX.US,D,20231222,000000,17.9698,18.3685,17.92,18.05,23696,0
+BANX.US,D,20231226,000000,18.17,18.69,18.16,18.69,31475,0
+BANX.US,D,20231227,000000,18.6,19.15,18.6,18.81,27080,0
+BANX.US,D,20231228,000000,18.39,18.5848,18.0601,18.205,24753,0
+BANX.US,D,20231229,000000,18.13,18.3098,18.11,18.16,26708,0
+BANX.US,D,20240102,000000,18.05,18.1499,18.03,18.04,15581,0
+BANX.US,D,20240103,000000,18.13,18.18,17.9811,18.1,18986,0
+BANX.US,D,20240104,000000,18.22,18.5119,18.1,18.44,15195,0
+BANX.US,D,20240105,000000,18.59,18.64,18.1,18.64,41721,0
+BANX.US,D,20240108,000000,18.62,18.67,18.2564,18.565,13972,0
+BANX.US,D,20240109,000000,18.46,18.65,18.46,18.53,8833,0
+BANX.US,D,20240110,000000,18.6503,18.6503,18.4734,18.56,11157,0
+BANX.US,D,20240111,000000,18.72,18.72,18.5008,18.57,8251,0
+BANX.US,D,20240112,000000,18.51,18.6399,18.45,18.53,13287,0
+BANX.US,D,20240116,000000,18.41,18.5266,18.26,18.35,12081,0
+BANX.US,D,20240117,000000,18.43,18.43,18.15,18.175,11325,0
+BANX.US,D,20240118,000000,18.2678,18.2678,17.98,18,12993,0
+BANX.US,D,20240119,000000,18.165,18.165,17.98,18.055,2995,0
+BANX.US,D,20240122,000000,18.06,18.1499,18,18.1,5345,0
+BANX.US,D,20240123,000000,18.1,18.15,17.87,18.01,14690,0
+BANX.US,D,20240124,000000,18.14,18.14,17.9,17.95,13493,0
+BANX.US,D,20240125,000000,17.99,18.0595,17.81,17.89,24724,0
+BANX.US,D,20240126,000000,17.88,18.5,17.88,18.32,30548,0
+BANX.US,D,20240129,000000,18.35,18.85,18.34,18.66,38761,0
+BANX.US,D,20240130,000000,18.66,18.8199,18.52,18.7484,23562,0
+BANX.US,D,20240131,000000,18.7,18.7679,18.58,18.7262,19690,0
+BANX.US,D,20240201,000000,18.68,18.77,18.3501,18.52,21120,0
+BANX.US,D,20240202,000000,18.55,18.7699,18.55,18.56,12519,0
+BANX.US,D,20240205,000000,18.51,18.69,18.51,18.63,6459,0
+BANX.US,D,20240206,000000,18.56,18.57,18.4,18.45,6918,0
+BANX.US,D,20240207,000000,18.429,18.7499,18.402,18.5,4248,0
+BANX.US,D,20240208,000000,18.41,18.6,18.4,18.51,6678,0
+BANX.US,D,20240209,000000,18.68,18.68,18.4,18.45,14014,0
+BANX.US,D,20240212,000000,18.35,18.68,18.35,18.48,12140,0
+BANX.US,D,20240213,000000,18.38,18.68,18.35,18.39,21381,0
+BANX.US,D,20240214,000000,18.4,18.46,18.1,18.32,12703,0
+BANX.US,D,20240215,000000,18.22,18.49,18.06,18.06,3895,0
+BANX.US,D,20240216,000000,18.08,18.33,18.07,18.12,2856,0
+BANX.US,D,20240220,000000,18.2,18.4501,18.2,18.39,8488,0
+BANX.US,D,20240221,000000,18.5,18.5,18.1534,18.39,14278,0
+BANX.US,D,20240222,000000,18.46,18.65,18.3,18.45,11844,0
+BANX.US,D,20240223,000000,18.6472,18.6472,18.1557,18.27,14049,0
+BANX.US,D,20240226,000000,18.44,18.63,18.3,18.5,10953,0
+BANX.US,D,20240227,000000,18.55,18.68,18.34,18.475,15289,0
+BANX.US,D,20240228,000000,18.55,18.7,18.45,18.51,19670,0
+BANX.US,D,20240229,000000,18.61,18.89,18.61,18.76,8006,0
+BANX.US,D,20240301,000000,18.8458,19,18.64,18.64,11163,0
+BANX.US,D,20240304,000000,18.79,18.895,18.55,18.75,9090,0
+BANX.US,D,20240305,000000,18.63,18.7733,18.625,18.68,3816,0
+BANX.US,D,20240306,000000,18.99,18.99,18.63,18.6953,5036,0
+BANX.US,D,20240307,000000,18.6,18.785,18.6,18.61,10412,0
+BANX.US,D,20240308,000000,18.61,18.7999,18.61,18.6699,7174,0
+BANX.US,D,20240311,000000,18.75,18.95,18.6001,18.95,8285,0
+BANX.US,D,20240312,000000,18.95,18.99,18.8,18.81,3127,0
+BANX.US,D,20240313,000000,18.93,19.225,18.75,19.16,18404,0
+BANX.US,D,20240314,000000,19.03,19.3,18.94,19.2,16939,0
+BANX.US,D,20240315,000000,19.2,19.5,19.07,19.22,20484,0
+BANX.US,D,20240318,000000,19.47,19.47,19.1076,19.1076,16647,0
+BANX.US,D,20240319,000000,19.25,19.47,19.05,19.15,35636,0
+BANX.US,D,20240320,000000,18.75,19.1598,18.6275,18.93,36463,0
+BANX.US,D,20240321,000000,18.99,19.0587,18.7401,18.82,24506,0
+BANX.US,D,20240322,000000,18.61,18.82,18.56,18.64,21378,0
+BANX.US,D,20240325,000000,18.55,18.745,18.31,18.5,39274,0
+BANX.US,D,20240326,000000,18.64,18.74,18.5,18.62,20192,0
+BANX.US,D,20240327,000000,18.6,19.04,18.6,19.04,7919,0
+BANX.US,D,20240328,000000,19.08,19.2,18.9,18.995,24721,0
+BANX.US,D,20240401,000000,19.09,19.09,18.6,18.78,19963,0
+BANX.US,D,20240402,000000,18.67,19.0182,18.6001,18.8676,10979,0
+BANX.US,D,20240403,000000,18.9154,18.9154,18.63,18.675,13116,0
+BANX.US,D,20240404,000000,18.8688,18.9709,18.62,18.64,20491,0
+BANX.US,D,20240405,000000,18.68,18.75,18.68,18.74,6871,0
+BANX.US,D,20240408,000000,18.74,18.74,18.57,18.57,6106,0
+BANX.US,D,20240409,000000,18.67,18.77,18.52,18.52,4918,0
+BANX.US,D,20240410,000000,18.49,18.6111,18.4,18.51,7740,0
+BANX.US,D,20240411,000000,18.51,18.6699,18.4001,18.4001,12012,0
+BANX.US,D,20240412,000000,18.6312,18.6458,18.4001,18.6458,5408,0
+BANX.US,D,20240415,000000,18.41,18.5,18.41,18.42,13923,0
+BANX.US,D,20240416,000000,18.43,18.5245,18.25,18.31,12903,0
+BANX.US,D,20240417,000000,18.28,18.29,18.01,18.07,18499,0
+BANX.US,D,20240418,000000,18.25,18.29,18.12,18.135,17024,0
+BANX.US,D,20240419,000000,18.2499,18.4,18.18,18.3226,5508,0
+BANX.US,D,20240422,000000,18.4981,18.7799,18.43,18.54,14307,0
+BANX.US,D,20240423,000000,18.65,18.74,18.5,18.51,35541,0
+BANX.US,D,20240424,000000,18.405,18.46,18.22,18.43,9892,0
+BANX.US,D,20240425,000000,18.33,18.42,18.2501,18.35,7296,0
+BANX.US,D,20240426,000000,18.4,18.51,18.28,18.42,5998,0
+BANX.US,D,20240429,000000,18.45,18.4884,18.232,18.35,14001,0
+BANX.US,D,20240430,000000,18.35,18.35,18.2001,18.35,6401,0
+BANX.US,D,20240501,000000,18.49,18.5,18.3301,18.42,16077,0
+BANX.US,D,20240502,000000,18.39,18.5099,18.38,18.4,7865,0
+BANX.US,D,20240503,000000,18.42,18.5985,18.3693,18.5728,7563,0
+BANX.US,D,20240506,000000,18.56,18.6,18.28,18.36,11082,0
+BANX.US,D,20240507,000000,18.4,18.5,18.2575,18.5,7327,0
+BANX.US,D,20240508,000000,18.3769,18.7999,18.25,18.28,7361,0
+BANX.US,D,20240509,000000,18.42,18.44,18.09,18.2,25292,0
+BANX.US,D,20240510,000000,18.36,18.51,18.17,18.21,17183,0
+BANX.US,D,20240513,000000,18.22,18.4,18.15,18.2,13150,0
+BANX.US,D,20240514,000000,18.1158,18.2,18.08,18.12,30537,0
+BANX.US,D,20240515,000000,18.15,18.4191,18.1201,18.1201,24502,0
+BANX.US,D,20240516,000000,18.12,18.2499,18.12,18.15,24036,0
+BANX.US,D,20240517,000000,18.2,18.3098,18.0914,18.3098,18810,0
+BANX.US,D,20240520,000000,18.38,18.505,18.31,18.41,18274,0
+BANX.US,D,20240521,000000,18.535,18.535,18.31,18.33,12404,0
+BANX.US,D,20240522,000000,18.3397,18.6355,18.26,18.39,10504,0
+BANX.US,D,20240523,000000,18.35,18.45,18.3,18.32,27070,0
+BANX.US,D,20240524,000000,18.26,18.39,18.26,18.305,4920,0
+BANX.US,D,20240528,000000,18.275,18.54,18.275,18.29,16904,0
+BANX.US,D,20240529,000000,18.29,18.3,18.02,18.02,29771,0
+BANX.US,D,20240530,000000,18.15,18.2,17.91,18,22906,0
+BANX.US,D,20240531,000000,18.05,18.1,17.95,18.05,8929,0
+BANX.US,D,20240603,000000,18.25,18.3417,18.0064,18.2,9554,0
+BANX.US,D,20240604,000000,18.23,18.3999,18.15,18.22,8386,0
+BANX.US,D,20240605,000000,18.29,18.37,18.2501,18.35,6319,0
+BANX.US,D,20240606,000000,18.41,18.41,18.2511,18.35,4868,0
+BANX.US,D,20240607,000000,18.305,18.3999,18.3,18.31,17568,0
+BANX.US,D,20240610,000000,18.31,18.505,18.31,18.395,12583,0
+BANX.US,D,20240611,000000,18.4,18.55,18.3201,18.45,16401,0
+BANX.US,D,20240612,000000,18.56,18.74,18.46,18.5,35209,0
+BANX.US,D,20240613,000000,18.5,18.72,18.41,18.49,22246,0
+BANX.US,D,20240614,000000,18.55,18.5737,18.3601,18.41,19243,0
+BANX.US,D,20240617,000000,18.33,18.45,18.33,18.45,13470,0
+BANX.US,D,20240618,000000,18.4,18.69,18.4,18.62,14249,0
+BANX.US,D,20240620,000000,18.62,19.0699,18.62,19,33282,0
+BANX.US,D,20240621,000000,19,19.2,18.75,18.84,32582,0
+BANX.US,D,20240624,000000,18.5,18.8,18.5,18.55,39508,0
+BANX.US,D,20240625,000000,18.66,18.66,18.43,18.5,26325,0
+BANX.US,D,20240626,000000,18.41,18.5,18.29,18.4,18393,0
+BANX.US,D,20240627,000000,18.4,18.465,18.3164,18.45,30965,0
+BANX.US,D,20240628,000000,18.58,18.6,18.42,18.435,44826,0
+BANX.US,D,20240701,000000,18.49,18.57,18.4,18.45,67737,0
+BANX.US,D,20240702,000000,18.45,18.5999,18.45,18.58,29651,0
+BANX.US,D,20240703,000000,18.65,18.8,18.5696,18.755,12796,0
+BANX.US,D,20240705,000000,18.8,18.86,18.5,18.74,32851,0
+BANX.US,D,20240708,000000,18.81,18.94,18.61,18.66,25956,0
+BANX.US,D,20240709,000000,18.66,18.83,18.66,18.76,13965,0
+BANX.US,D,20240710,000000,18.75,18.88,18.75,18.75,16388,0
+BANX.US,D,20240711,000000,18.75,19.25,18.75,18.79,49979,0
+BANX.US,D,20240712,000000,18.75,19.19,18.75,19.14,15878,0
+BANX.US,D,20240715,000000,19.1,19.2,18.9906,19.1829,19667,0
+BANX.US,D,20240716,000000,19.17,19.32,19,19.1,27650,0
+BANX.US,D,20240717,000000,19.1,19.38,19.0001,19.27,11915,0
+BANX.US,D,20240718,000000,19.21,19.25,19.19,19.19,7287,0
+BANX.US,D,20240719,000000,19.19,19.4481,19.1005,19.34,14048,0
+BANX.US,D,20240722,000000,19.36,19.4999,19.23,19.39,18395,0
+BANX.US,D,20240723,000000,19.26,19.673,19.26,19.6,34097,0
+BANX.US,D,20240724,000000,19.57,19.7399,19.57,19.58,24598,0
+BANX.US,D,20240725,000000,19.57,19.8227,19.3,19.3,37951,0
+BANX.US,D,20240726,000000,19.4139,19.42,19.2,19.21,18321,0
+BANX.US,D,20240729,000000,19.32,19.4999,19.15,19.15,20769,0
+BANX.US,D,20240730,000000,19.08,19.498,19.08,19.48,8253,0
+BANX.US,D,20240731,000000,19.34,19.67,19.34,19.59,13835,0
+BANX.US,D,20240801,000000,19.6,19.6324,19.3,19.3,9700,0
+BANX.US,D,20240802,000000,19.29,19.445,19.15,19.29,14059,0
+BANX.US,D,20240805,000000,19.1,19.33,18.92,19,17197,0
+BANX.US,D,20240806,000000,18.96,19.21,18.9342,19.05,9715,0
+BANX.US,D,20240807,000000,19.135,19.43,19.06,19.15,14023,0
+BANX.US,D,20240808,000000,19.0501,19.54,19.0501,19.26,29329,0
+BANX.US,D,20240809,000000,19.24,19.5371,19.2,19.3,16446,0
+BANX.US,D,20240812,000000,19.23,19.38,19.23,19.38,9905,0
+BANX.US,D,20240813,000000,19.38,19.5375,19.2001,19.44,13467,0
+BANX.US,D,20240814,000000,19.415,19.6499,19.365,19.4385,6016,0
+BANX.US,D,20240815,000000,19.53,19.649,19.2515,19.3401,26088,0
+BANX.US,D,20240816,000000,19.22,19.58,19.2101,19.4872,20813,0
+BANX.US,D,20240819,000000,19.59,19.9499,19.59,19.81,36340,0
+BANX.US,D,20240820,000000,19.87,19.9504,19.83,19.85,17383,0
+BANX.US,D,20240821,000000,20,20.175,19.81,19.85,22829,0
+BANX.US,D,20240822,000000,19.94,20.15,19.9,20,11756,0
+BANX.US,D,20240823,000000,20.01,20.35,19.955,20.206,27791,0
+BANX.US,D,20240826,000000,20.25,20.46,20.17,20.3,25240,0
+BANX.US,D,20240827,000000,20.32,20.5,20.3,20.3,26534,0
+BANX.US,D,20240828,000000,20.34,20.7499,20.34,20.46,27301,0
+BANX.US,D,20240829,000000,20.36,20.6999,20.36,20.5,12711,0
+BANX.US,D,20240830,000000,20.39,20.75,20.39,20.65,18340,0
+BANX.US,D,20240903,000000,20.5784,20.6325,20.355,20.4,18397,0
+BANX.US,D,20240904,000000,20.33,20.4976,20.25,20.35,14913,0
+BANX.US,D,20240905,000000,20.35,20.55,20.28,20.28,9351,0
+BANX.US,D,20240906,000000,20.3,20.38,20.25,20.3,9482,0
+BANX.US,D,20240909,000000,20.3,20.5,20.29,20.37,10928,0
+BANX.US,D,20240910,000000,20.48,20.51,20.35,20.44,23686,0
+BANX.US,D,20240911,000000,20.52,20.55,20.31,20.48,12766,0
+BANX.US,D,20240912,000000,20.61,20.61,20.23,20.25,14791,0
+BANX.US,D,20240913,000000,20.41,20.49,20.15,20.22,11962,0
+BANX.US,D,20240916,000000,20.2,20.4999,20.16,20.22,7352,0
+BANX.US,D,20240917,000000,20.24,20.65,20.24,20.46,17156,0
+BANX.US,D,20240918,000000,20.43,20.8,20.425,20.64,19785,0
+BANX.US,D,20240919,000000,20.78,21.46,20.78,21.15,35373,0
+BANX.US,D,20240920,000000,21.15,21.44,21.1,21.23,30418,0
+BANX.US,D,20240923,000000,21.3,21.6699,21.2754,21.34,35834,0
+BANX.US,D,20240924,000000,21.35,21.49,21.28,21.33,22374,0
+BANX.US,D,20240925,000000,21.5,21.5,21.37,21.4,31023,0
+BANX.US,D,20240926,000000,20.87,21.1999,20.29,20.3,37305,0
+BANX.US,D,20240927,000000,20.28,20.72,20.28,20.7,15049,0
+BANX.US,D,20240930,000000,20.79,21,20.4101,20.69,29543,0
+BANX.US,D,20241001,000000,20.79,20.83,20.4123,20.47,20176,0
+BANX.US,D,20241002,000000,20.43,20.6,20.3,20.4013,9610,0
+BANX.US,D,20241003,000000,20.47,20.5,20.3012,20.48,21691,0
+BANX.US,D,20241004,000000,20.58,20.58,20.3,20.34,19321,0
+BANX.US,D,20241007,000000,20.5,20.5499,20.19,20.47,24718,0
+BANX.US,D,20241008,000000,20.55,20.81,20.25,20.4388,14420,0
+BANX.US,D,20241009,000000,20.43,20.6559,20.39,20.4,10521,0
+BANX.US,D,20241010,000000,20.26,20.3999,20.12,20.14,13247,0
+BANX.US,D,20241011,000000,20.12,20.12,19.8,19.89,20147,0
+BANX.US,D,20241014,000000,19.8,19.98,19.5735,19.6505,36167,0
+BANX.US,D,20241015,000000,19.7,20.94,19.7,20.51,40940,0
+BANX.US,D,20241016,000000,20.41,20.41,20.2,20.24,11848,0
+BANX.US,D,20241017,000000,20.33,20.625,20.2401,20.59,27279,0
+BANX.US,D,20241018,000000,20.41,20.675,20.37,20.48,58420,0
+BANX.US,D,20241021,000000,20.5,20.8018,19.88,20.08,40984,0
+BANX.US,D,20241022,000000,20.03,20.5577,20.03,20.49,44200,0
+BANX.US,D,20241023,000000,20.3,20.535,20.14,20.15,28155,0
+BANX.US,D,20241024,000000,20.12,20.6411,20.08,20.23,17988,0
+BANX.US,D,20241025,000000,20.23,20.31,20.152,20.2,11472,0
+BANX.US,D,20241028,000000,20.29,20.57,20.2201,20.54,22042,0
+BANX.US,D,20241029,000000,20.6,20.71,20.43,20.71,17082,0
+BANX.US,D,20241030,000000,20.725,21.0199,20.55,20.94,17113,0
+BANX.US,D,20241031,000000,20.92,20.95,20.55,20.65,15772,0
+BANX.US,D,20241101,000000,20.62,20.74,20.4,20.74,13577,0
+BANX.US,D,20241104,000000,20.74,21.17,20.6637,21.01,51846,0
+BANX.US,D,20241105,000000,21.15,21.37,21.0322,21.1,90343,0
+BANX.US,D,20241106,000000,21.28,21.28,20.42,20.43,50407,0
+BANX.US,D,20241107,000000,20.83,20.83,20.37,20.42,43504,0
+BANX.US,D,20241108,000000,20.7,20.99,20.52,20.97,20757,0
+BANX.US,D,20241111,000000,21.26,21.26,20.75,20.82,37260,0
+BANX.US,D,20241112,000000,20.77,21.0854,20.659166,20.72,19159,0
+BANX.US,D,20241113,000000,20.62,20.8,20.41,20.58,18157,0
+BANX.US,D,20241114,000000,20.77,20.77,20.195,20.25,27072,0
+BANX.US,D,20241115,000000,20.1,20.6,20.1,20.4,19494,0
+BANX.US,D,20241118,000000,20.5724,20.5724,20.1556,20.28,17690,0
+BANX.US,D,20241119,000000,20.13,20.49,20.13,20.4,13473,0
+BANX.US,D,20241120,000000,20.5,20.77,20.39,20.77,17689,0
+BANX.US,D,20241121,000000,20.6,20.9899,20.6,20.8,15533,0
+BANX.US,D,20241122,000000,20.97,20.97,20.57,20.84,13971,0
+BANX.US,D,20241125,000000,20.78,20.9599,20.59,20.86,14580,0
+BANX.US,D,20241126,000000,20.85,20.94,20.68,20.74,5729,0
+BANX.US,D,20241127,000000,20.71,20.73,20.51,20.68,31307,0
+BANX.US,D,20241129,000000,20.73,20.73,20.59,20.7,3911,0
+BANX.US,D,20241202,000000,20.61,20.8,20.52,20.8,19114,0
+BANX.US,D,20241203,000000,20.63,20.9,20.63,20.81,19844,0
+BANX.US,D,20241204,000000,20.71,20.93,20.5201,20.78,17867,0
+BANX.US,D,20241205,000000,20.9251,21.1,20.83,20.94,21517,0
+BANX.US,D,20241206,000000,20.8655,21.05,20.6901,20.87,10355,0
+BANX.US,D,20241209,000000,20.94,21.0054,20.75,20.91,12505,0
+BANX.US,D,20241210,000000,20.88,20.9599,20.7206,20.89,9298,0
+BANX.US,D,20241211,000000,20.81,20.9253,20.72,20.76,13039,0
+BANX.US,D,20241212,000000,20.775,20.7999,20.7,20.76,13346,0
+BANX.US,D,20241213,000000,20.7,20.7907,20.7,20.77,12125,0
+BANX.US,D,20241216,000000,20.75,20.99,20.7,20.94,6610,0
+BANX.US,D,20241217,000000,21.04,21.04,20.7192,20.74,9397,0
+BANX.US,D,20241218,000000,20.74,21.0385,20.6301,20.75,15124,0
+BANX.US,D,20241219,000000,20.65,20.9126,20.635,20.76,10558,0
+BANX.US,D,20241220,000000,20.8,20.87,20.63,20.695,24264,0
+BANX.US,D,20241223,000000,20.62,20.93,20.45,20.93,45702,0
+BANX.US,D,20241224,000000,21,21.58,21,21.5,72657,0
+BANX.US,D,20241226,000000,20.98,21.15,20.7445,21.03,40002,0
+BANX.US,D,20241227,000000,21.03,21.27,20.7696,21.17,22600,0
+BANX.US,D,20241230,000000,20.98,21.07,20.45,20.84,48735,0
+BANX.US,D,20241231,000000,20.93,21.05,20.8,20.982,17154,0
+BANX.US,D,20250102,000000,21.17,21.23,21.0272,21.19,26357,0
+BANX.US,D,20250103,000000,21.34,21.4699,21.21,21.21,30351,0
+BANX.US,D,20250106,000000,21.21,21.38,20.83,21.015,48765,0
+BANX.US,D,20250107,000000,21.05,21.12,20.9,20.94,5015,0
+BANX.US,D,20250108,000000,20.914,20.975,20.78,20.9,10080,0
+BANX.US,D,20250110,000000,20.76,21.03,20.76,20.86,17594,0
+BANX.US,D,20250113,000000,20.91,20.9738,20.45,20.55,35229,0
+BANX.US,D,20250114,000000,20.55,20.7199,20.34,20.465,19936,0
+BANX.US,D,20250115,000000,20.5,20.7004,20.3,20.47,14873,0
+BANX.US,D,20250116,000000,20.52,21.02,20.47,20.98,28680,0
+BANX.US,D,20250117,000000,21.13,21.18,21,21.18,9377,0
+BANX.US,D,20250121,000000,21.29,21.38,21.18,21.29,14831,0
+BANX.US,D,20250122,000000,21.19,21.25,21.1,21.25,13211,0
+BANX.US,D,20250123,000000,21.2,21.2264,21.1163,21.17,4572,0
+BANX.US,D,20250124,000000,21.144,21.32,21.09,21.2774,15672,0
+BANX.US,D,20250127,000000,21.18,21.43,21.18,21.35,14005,0
+BANX.US,D,20250128,000000,21.15,21.34,21.15,21.25,10812,0
+BANX.US,D,20250129,000000,21.3,21.35,21.2712,21.3,6223,0
+BANX.US,D,20250130,000000,21.3,21.3,21.14,21.14,5927,0
+BANX.US,D,20250131,000000,21.03,21.2775,21.0121,21.07,7325,0
+BANX.US,D,20250203,000000,21.1612,21.2314,20.91224,20.95,16838,0
+BANX.US,D,20250204,000000,20.9,21.2788,20.87,21.27,12188,0
+BANX.US,D,20250205,000000,20.94,21.43,20.92,21.1,18942,0
+BANX.US,D,20250206,000000,21.04,21.28,21.04,21.18,10328,0
+BANX.US,D,20250207,000000,21.08,21.1,20.9662,21.05,7881,0
+BANX.US,D,20250210,000000,21,21.1699,20.92,21.1,21026,0
+BANX.US,D,20250211,000000,20.94,21.0999,20.8,21,8997,0
+BANX.US,D,20250212,000000,21.1,21.1,20.81,21,18057,0
+BANX.US,D,20250213,000000,20.93,21.1965,20.8556,21,17352,0
+BANX.US,D,20250214,000000,20.93,21.14,20.86,20.9999,7583,0
+BANX.US,D,20250218,000000,21,21.19,20.9343,21.19,13827,0
+BANX.US,D,20250219,000000,21.06,21.2,21.06,21.12,14720,0
+BANX.US,D,20250220,000000,21.1,21.1,20.97,21.1,8349,0
+BANX.US,D,20250221,000000,21.1,21.1,20.88,20.985,9582,0
+BANX.US,D,20250224,000000,20.95,21.0827,20.822,20.85,12498,0
+BANX.US,D,20250225,000000,20.89,20.9498,20.815,20.93,12024,0
+BANX.US,D,20250226,000000,20.94,21,20.8312,20.86,14106,0
+BANX.US,D,20250227,000000,20.95,21.3199,20.93,21.19,30124,0
+BANX.US,D,20250228,000000,21.26,21.3,21.13,21.3,12983,0
+BANX.US,D,20250303,000000,21.27,21.29,21.01,21.01,54876,0
+BANX.US,D,20250304,000000,21,21.22,20.92,21.1006,26583,0
+BANX.US,D,20250305,000000,21.12,21.17,20.9,21.0452,13025,0
+BANX.US,D,20250306,000000,21,21.34,20.975,21.22,27017,0
+BANX.US,D,20250307,000000,21.2,21.25,21.15,21.21,18039,0
+BANX.US,D,20250310,000000,21.21,21.2939,21.15,21.23,28276,0
+BANX.US,D,20250311,000000,21.19,21.3,21.0501,21.21,21615,0
+BANX.US,D,20250312,000000,21.25,21.26,21.05,21.23,13019,0
+BANX.US,D,20250313,000000,21.31,21.31,20.8,20.94,17690,0
+BANX.US,D,20250314,000000,20.85,21.25,20.85,21.08,23897,0
+BANX.US,D,20250317,000000,21.1,21.2,21.01,21.14,28589,0
+BANX.US,D,20250318,000000,21.18,21.515,21,21.27,43919,0
+BANX.US,D,20250319,000000,21.24,21.4903,21.24,21.4,32608,0
+BANX.US,D,20250320,000000,21.06,21.1552,20.36,20.67,81369,0
+BANX.US,D,20250321,000000,20.51,20.96,20.46,20.84,20525,0
+BANX.US,D,20250324,000000,20.93,20.98,20.5527,20.84,17979,0
+BANX.US,D,20250325,000000,20.78,20.875,20.6647,20.6647,6974,0
+BANX.US,D,20250326,000000,20.97,21,20.6913,20.98,22470,0
+BANX.US,D,20250327,000000,21,21.24,20.96,21.06,28470,0
+BANX.US,D,20250328,000000,21.05,21.2,21,21.15,15964,0
+BANX.US,D,20250331,000000,20.98,21.13,20.91,21.05,9387,0
+BANX.US,D,20250401,000000,20.93,21.1,20.7958,21.06,18178,0
+BANX.US,D,20250402,000000,21.0386,21.0386,20.8014,20.82,8157,0
+BANX.US,D,20250403,000000,20.67,20.805,20.4,20.52,12067,0
+BANX.US,D,20250404,000000,20.37,20.5,19.23,19.3,39537,0
+BANX.US,D,20250407,000000,18.93,19.34,18.12,18.42,83498,0
+BANX.US,D,20250408,000000,18.98,18.98,18.16,18.25,44141,0
+BANX.US,D,20250409,000000,18.25,19.2377,17.986,19.035,66938,0
+BANX.US,D,20250410,000000,18.98,18.98,18.41,18.6,22552,0
+BANX.US,D,20250411,000000,18.47,19,18.37,18.95,16223,0
+BANX.US,D,20250414,000000,19,19.5522,19,19.48,29216,0
+BANX.US,D,20250415,000000,19.5,20,19.2172,19.91,12016,0
+BANX.US,D,20250416,000000,19.94,20.32,19.7979,19.91,22539,0
+BANX.US,D,20250417,000000,20.02,20.34,19.8,20.24,18756,0
+BANX.US,D,20250421,000000,20.12,20.4,19.59,19.79,16339,0
+BANX.US,D,20250422,000000,19.99,20.5,19.93,20.45,22851,0
+BANX.US,D,20250423,000000,20.5,20.6999,20.0501,20.3,20231,0
+BANX.US,D,20250424,000000,20.16,20.5285,20.05,20.12,24775,0
+BANX.US,D,20250425,000000,20.3655,20.3655,19.7,19.83,11772,0
+BANX.US,D,20250428,000000,20.12,20.16,19.85,20.12,17032,0
+BANX.US,D,20250429,000000,20,20.2599,19.805,20.23,11433,0
+BANX.US,D,20250430,000000,19.93,20.25,19.93,20.15,6626,0
+BANX.US,D,20250501,000000,20.25,20.25,19.85,20.01,6525,0
+BANX.US,D,20250502,000000,20.13,20.26,19.92,20.26,12151,0
+BANX.US,D,20250505,000000,20.1,20.28,20.1,20.15,11090,0
+BANX.US,D,20250506,000000,20.1209,20.13,19.95,20.05,18860,0
+BANX.US,D,20250507,000000,20.1,20.2299,19.93,20,15385,0
+BANX.US,D,20250508,000000,20.05,20.32,19.9713,20.24,27957,0
+BANX.US,D,20250509,000000,20.2,20.5442,19.85,19.96,16033,0
+BANX.US,D,20250512,000000,20.07,20.54,19.8501,20.23,23736,0
+BANX.US,D,20250513,000000,20.12,20.51,20.12,20.17,18402,0
+BANX.US,D,20250514,000000,20.6725,20.6725,20.21,20.28,9695,0
+BANX.US,D,20250515,000000,20.3,20.4799,20.05,20.29,12664,0
+BANX.US,D,20250516,000000,20.34,20.35,20.15,20.25,9735,0
+BANX.US,D,20250519,000000,20.03,20.42,20.03,20.3,9960,0
+BANX.US,D,20250520,000000,20.3,20.4899,20.08,20.32,12555,0
+BANX.US,D,20250521,000000,20.1459,20.655,20.09,20.61,16299,0
+BANX.US,D,20250522,000000,20.64,20.64,20.09,20.5,9174,0
+BANX.US,D,20250523,000000,20.35,20.395,20.09,20.14,23661,0
+BANX.US,D,20250527,000000,20.17,20.19,19.85,20.05,26939,0
+BANX.US,D,20250528,000000,20.08,20.5587,19.87,19.89,30459,0
+BANX.US,D,20250529,000000,20.0566,20.3295,19.91,20.04,10756,0
+BANX.US,D,20250530,000000,20.03,20.3585,20,20.05,14039,0
+BANX.US,D,20250602,000000,20.35,20.35,19.88,20.05,15651,0
+BANX.US,D,20250603,000000,19.9228,20.05,19.9,19.94,23376,0
+BANX.US,D,20250604,000000,20.1,20.1,19.81,19.873,18950,0
+BANX.US,D,20250605,000000,19.95,20.27,19.95,20.23,14412,0
+BANX.US,D,20250606,000000,20.2,20.4365,20.2,20.23,15911,0
+BANX.US,D,20250609,000000,20.4485,20.455,20.25,20.44,7638,0
+BANX.US,D,20250610,000000,20.41,20.41,20.2135,20.35,14506,0
+BANX.US,D,20250611,000000,20.35,20.4899,20.26,20.33,23504,0
+BANX.US,D,20250612,000000,20.445,20.445,20.08,20.37,8614,0
+BANX.US,D,20250613,000000,20.2,20.5299,20.04,20.33,15992,0
+BANX.US,D,20250616,000000,20.53,20.96,20.5,20.67,53451,0
+BANX.US,D,20250617,000000,20.7,20.7799,20.37,20.58,38338,0
+BANX.US,D,20250618,000000,20.51,20.86,20.45,20.86,20818,0
+BANX.US,D,20250620,000000,20.86,21.25,20.86,21.04,55277,0
+BANX.US,D,20250623,000000,20.8,21,20.2657,20.88,36595,0
+BANX.US,D,20250624,000000,20.75,20.88,20.5,20.61,27457,0
+BANX.US,D,20250625,000000,20.64,20.75,20.45,20.58,12835,0
+BANX.US,D,20250626,000000,20.67,20.96,20.6033,20.85,31384,0
+BANX.US,D,20250627,000000,21.01,21.0499,20.72,20.85,32172,0
+BANX.US,D,20250630,000000,20.71,21.05,20.6902,20.93,18229,0
+BANX.US,D,20250701,000000,20.86,20.99,20.85,20.99,19565,0
+BANX.US,D,20250702,000000,20.99,20.99,20.55,20.97,16108,0
+BANX.US,D,20250703,000000,20.97,20.982,20.7101,20.93,5011,0
+BANX.US,D,20250707,000000,20.85,20.9,20.61,20.61,12506,0
+BANX.US,D,20250708,000000,20.6,20.88,20.6,20.88,10047,0
+BANX.US,D,20250709,000000,20.88,20.88,20.63,20.8,9414,0
+BANX.US,D,20250710,000000,20.88,21.24,20.84,21.24,19274,0
+BANX.US,D,20250711,000000,21.13,21.13,20.8516,21.02,6093,0
+BANX.US,D,20250714,000000,20.98,20.98,20.7,20.785,14417,0
+BANX.US,D,20250715,000000,20.81,21.0387,20.6002,20.6002,8441,0
+BANX.US,D,20250716,000000,20.71,21.1012,20.6001,20.84,6814,0
+BANX.US,D,20250717,000000,20.84,21.07,20.6801,20.9,8702,0
+BANX.US,D,20250718,000000,20.84,20.84,20.68,20.71,4323,0
+BANX.US,D,20250721,000000,20.74,21.1199,20.6,20.66,14006,0
+BANX.US,D,20250722,000000,20.66,20.88,20.61,20.68,13555,0
+BANX.US,D,20250723,000000,20.72,20.72,20.3957,20.64,28918,0
+BANX.US,D,20250724,000000,20.5,20.6386,20.46,20.6,16278,0
+BANX.US,D,20250725,000000,20.52,20.64,20.48,20.565,16265,0
+BANX.US,D,20250728,000000,20.6,20.65,20.5,20.5901,10179,0
+BANX.US,D,20250729,000000,20.59,20.815,20.59,20.79,6038,0
+BANX.US,D,20250730,000000,20.69,20.9167,20.5761,20.75,4384,0
+BANX.US,D,20250731,000000,20.7,20.91,20.5001,20.543,13234,0
+BANX.US,D,20250801,000000,20.67,20.67,20.47,20.5,5336,0
+BANX.US,D,20250804,000000,20.53,20.5457,20.45,20.52,11938,0
+BANX.US,D,20250805,000000,20.53,20.5941,20.4301,20.5,6567,0
+BANX.US,D,20250806,000000,20.5241,20.7049,20.5,20.5,6683,0
+BANX.US,D,20250807,000000,20.64,20.667,20.51,20.573,9975,0
+BANX.US,D,20250808,000000,20.6847,20.6847,20.4,20.4,8735,0
+BANX.US,D,20250811,000000,20.47,20.65,20.4,20.57,19663,0
+BANX.US,D,20250812,000000,20.6436,20.6878,20.4626,20.553,15995,0
+BANX.US,D,20250813,000000,20.6,20.8097,20.5,20.613,29771,0
+BANX.US,D,20250814,000000,20.61,20.82,20.55,20.8,16286,0
+BANX.US,D,20250815,000000,20.62,20.8375,20.59,20.61,12183,0
+BANX.US,D,20250818,000000,20.65,20.8263,20.55,20.6,8619,0
+BANX.US,D,20250819,000000,20.7112,21,20.65,20.98,13384,0
+BANX.US,D,20250820,000000,20.95,20.95,20.66,20.85,22964,0
+BANX.US,D,20250821,000000,20.85,20.99,20.688,20.99,6120,0
+BANX.US,D,20250822,000000,20.99,20.99,20.75,20.85,7057,0
+BANX.US,D,20250825,000000,20.84,21.04,20.63,20.715,15414,0
+BANX.US,D,20250826,000000,20.8,21.1299,20.53,20.63,22667,0
+BANX.US,D,20250827,000000,20.64,20.8066,20.59,20.66,33256,0
+BANX.US,D,20250828,000000,20.66,20.8199,20.61,20.72,44606,0
+BANX.US,D,20250829,000000,20.77,20.8299,20.52,20.55,16986,0
+BANX.US,D,20250902,000000,20.67,20.805,20.5,20.53,35291,0
+BANX.US,D,20250903,000000,20.62,21.1,20.6,20.99,62674,0
+BANX.US,D,20250904,000000,21,21.14,20.9,21.06,16773,0
+BANX.US,D,20250905,000000,21.06,21.18,21.0101,21.11,10968,0
+BANX.US,D,20250908,000000,21.28,21.28,21.1514,21.276,15853,0
+BANX.US,D,20250909,000000,21.28,21.35,21.2,21.33,13421,0
+BANX.US,D,20250910,000000,21.3,21.33,21.1696,21.31,10304,0
+BANX.US,D,20250911,000000,21.34,21.3899,21.28,21.28,26814,0
+BANX.US,D,20250912,000000,21.31,21.39,21.31,21.387,11580,0
+BANX.US,D,20250915,000000,21.38,21.93,21.38,21.93,51711,0
+BANX.US,D,20250916,000000,21.93,22.3697,21.9299,22.19,60117,0
+BANX.US,D,20250917,000000,22.19,22.3787,22.01,22.14,25135,0
+BANX.US,D,20250918,000000,22.01,22.35,22,22.15,26718,0
+BANX.US,D,20250919,000000,22.16,23.6679,22.16,22.85,76736,0
+BANX.US,D,20250922,000000,22.34,22.34,21.78,22.065,30302,0
+BANX.US,D,20250923,000000,22.01,22.01,21.75,21.76,14506,0
+BANX.US,D,20250924,000000,21.79,22.0674,21.5,21.89,16453,0
+BANX.US,D,20250925,000000,21.79,22.045,21.5011,21.68,6021,0
+BANX.US,D,20250926,000000,21.81,22.18,21.6881,21.97,17288,0
+BANX.US,D,20250929,000000,22.24,22.3399,21.7501,22.01,31032,0
+BANX.US,D,20250930,000000,21.86,22.2385,21.7501,21.92,14148,0
+BANX.US,D,20251001,000000,21.94,22.1299,21.91,22,9562,0
+BANX.US,D,20251002,000000,22.01,22.1649,21.9516,22,10791,0
+BANX.US,D,20251003,000000,22,22.0985,21.9,21.97,8277,0
+BANX.US,D,20251006,000000,21.98,22,21.9,21.96,20352,0
+BANX.US,D,20251007,000000,21.91,22,21.57,21.84,14030,0
+BANX.US,D,20251008,000000,22,22,21.65,21.7,14708,0
+BANX.US,D,20251009,000000,21.76,21.9676,21.56,21.61,14891,0
+BANX.US,D,20251010,000000,21.65,21.9404,21.55,21.59,8630,0
+BANX.US,D,20251013,000000,21.75,21.883,21.6598,21.68,7403,0
+BANX.US,D,20251014,000000,21.65,21.725,21.5101,21.64,15634,0
+BANX.US,D,20251015,000000,21.57,21.75,21.35,21.4,18334,0
+BANX.US,D,20251016,000000,21.435,21.5,21.25,21.36,15779,0
+BANX.US,D,20251017,000000,21.65,21.7463,21.5274,21.67,6069,0
+BANX.US,D,20251020,000000,21.55,21.72,21.5001,21.525,6239,0
+BANX.US,D,20251021,000000,21.61,21.98,21.55,21.96,11453,0
+BANX.US,D,20251022,000000,21.8,21.9,21.69,21.785,8762,0
+BANX.US,D,20251023,000000,21.7,21.9,21.61,21.81,5844,0
+BANX.US,D,20251024,000000,21.8,21.9,21.61,21.71,12373,0
+BANX.US,D,20251027,000000,21.8,21.8,21.475,21.64,5071,0
+BANX.US,D,20251028,000000,21.64,21.64,21.4101,21.4313,5784,0
+BANX.US,D,20251029,000000,21.45,21.45,21.15,21.22,10596,0
+BANX.US,D,20251030,000000,21.3408,21.3408,21.06,21.22,15038,0
+BANX.US,D,20251031,000000,21.15,21.5199,21.15,21.16,9006,0
+BANX.US,D,20251103,000000,21.19,21.3899,21,21.21,14537,0
+BANX.US,D,20251104,000000,21.19,21.35,21.15,21.35,5303,0
+BANX.US,D,20251105,000000,21.21,21.34,21.15,21.27,4446,0
+BANX.US,D,20251106,000000,21.27,21.38,21.02,21.04,8792,0
+BANX.US,D,20251107,000000,21.2,21.211,20.96,21.01,12260,0
+BANX.US,D,20251110,000000,21.14,21.265,21,21.121,9136,0
+BANX.US,D,20251111,000000,21.2394,21.3,21.04,21.22,6834,0
+BANX.US,D,20251112,000000,21.2201,21.2971,20.8873,21.081,18577,0
+BANX.US,D,20251113,000000,21.1,21.44,20.985,21.02,12839,0
+BANX.US,D,20251114,000000,21.05,21.44,21,21.04,7053,0
+BANX.US,D,20251117,000000,21.05,21.245,21.05,21.15,10018,0
+BANX.US,D,20251118,000000,21.03,21.75,21.03,21.75,23996,0
+BANX.US,D,20251119,000000,21.55,21.55,21.127,21.15,14689,0
+BANX.US,D,20251120,000000,21.408,21.408,21.1501,21.23,4662,0
+BANX.US,D,20251121,000000,21.4885,21.4885,21.17,21.19,19234,0
+BANX.US,D,20251124,000000,21.28,21.53,21.19,21.5,14620,0
+BANX.US,D,20251125,000000,21.432,21.54,21.4002,21.46,4809,0
+BANX.US,D,20251126,000000,21.53,21.75,21.48,21.73,5431,0
+BANX.US,D,20251128,000000,21.73,21.96,21.7109,21.96,13562,0
+BANX.US,D,20251201,000000,21.96,22.22,21.9464,21.97,36675,0
+BANX.US,D,20251202,000000,22.04,22.2995,21.874,22.07,45909,0
+BANX.US,D,20251203,000000,21.44,21.66,21.01,21.46,44504,0
+BANX.US,D,20251204,000000,21.5,21.6425,21.46,21.56,11255,0
+BANX.US,D,20251205,000000,21.48,21.66,21.46,21.46,15447,0
+BANX.US,D,20251208,000000,21.49,21.56,21.4,21.46,16130,0
+BANX.US,D,20251209,000000,21.46,21.7528,21.4501,21.74,17023,0
+BANX.US,D,20251210,000000,21.91,22.5,21.61,22.5,87613,0
+BANX.US,D,20251211,000000,22.35,22.35,21.92,21.92,26145,0
+BANX.US,D,20251212,000000,21.85,22.2,21.85,22.2,22905,0
+BANX.US,D,20251215,000000,22.2,22.2,22.01,22.18,22676,0
+BANX.US,D,20251216,000000,22.21,22.21,21.99,22.21,15464,0
+BANX.US,D,20251217,000000,22.23,22.25,22,22.16,10462,0
+BANX.US,D,20251218,000000,22.25,22.35,22.1601,22.28,21404,0
+BANX.US,D,20251219,000000,22.06,22.41,22.06,22.35,26202,0
+BANX.US,D,20251222,000000,22.39,22.5,22.28,22.32,60756,0
+BANX.US,D,20251223,000000,22.49,22.4999,22.3166,22.34,20775,0
+BANX.US,D,20251224,000000,22.4103,22.49,22.3688,22.39,20271,0
+BANX.US,D,20251226,000000,21.97,22.14,21.7301,21.81,24477,0
+BANX.US,D,20251229,000000,21.81,21.91,21.55,21.73,34664,0
+BANX.US,D,20251230,000000,21.84,22,21.73,21.9,17598,0
+BANX.US,D,20251231,000000,21.91,21.95,21.8,21.82,13022,0
+BANX.US,D,20260102,000000,21.88,22.175,21.88,21.99,28196,0
+BANX.US,D,20260105,000000,22.08,22.19,21.87,22.02,36708,0
+BANX.US,D,20260106,000000,22,22.1,21.9001,21.99,12771,0
+BANX.US,D,20260107,000000,21.99,22.07,21.85,21.89,8599,0
+BANX.US,D,20260108,000000,21.87,22,21.8,21.97,11677,0
+BANX.US,D,20260109,000000,21.98,22.19,21.95,22.04,11783,0
+BANX.US,D,20260112,000000,22.01,22.1551,21.9891,22.1,18660,0
+BANX.US,D,20260113,000000,22.02,22.05,21.8494,22.05,25897,0
+BANX.US,D,20260114,000000,21.46,21.46,20.85,21,350671,0
+BANX.US,D,20260115,000000,20.99,21.68,20.58,21.23,278623,0
+BANX.US,D,20260116,000000,21.47,21.66,21.23,21.34,147259,0
+BANX.US,D,20260120,000000,21.24,21.79,21.2,21.57,144622,0
+BANX.US,D,20260121,000000,21.42,21.655,21.3,21.42,143033,0
+BANX.US,D,20260122,000000,21.18,21.3484,21.0901,21.18,18009,0
+BANX.US,D,20260123,000000,21.11,21.165,20.79,20.89,42507,0
+BANX.US,D,20260126,000000,20.97,20.97,20.665,20.78,32172,0
+BANX.US,D,20260127,000000,20.8001,21.209,20.8001,21.2,30124,0
+BANX.US,D,20260128,000000,21.2,21.25,20.99,21.2,50989,0
+BANX.US,D,20260129,000000,21.03,21.25,20.85,21.19,65745,0
+BANX.US,D,20260130,000000,21.24,21.25,20.8,21.23,28795,0
+BANX.US,D,20260202,000000,21.22,21.5,20.8001,21.5,45895,0
+BANX.US,D,20260203,000000,21.555,21.555,21.1023,21.31,28030,0
+BANX.US,D,20260204,000000,21.3,21.3,20.66,20.98,47975,0
+BANX.US,D,20260205,000000,20.85,20.85,20.31,20.34,38069,0
+BANX.US,D,20260206,000000,20.41,20.77,20.1901,20.77,51286,0
+BANX.US,D,20260209,000000,20.6,20.65,20.1,20.23,28655,0
+BANX.US,D,20260210,000000,20.2,20.39,20.05,20.05,41219,0
+BANX.US,D,20260211,000000,20.05,20.145,19.95,19.99,42982,0
+BANX.US,D,20260212,000000,19.99,20.2,19.97,20.04,40609,0
+BANX.US,D,20260213,000000,20.1,20.18,20,20.01,62292,0
+BANX.US,D,20260217,000000,19.98,20.2,19.98,20.07,75348,0
+BANX.US,D,20260218,000000,19.88,19.97,19.71,19.83,179269,0
diff --git a/daily/us/nasdaq stocks/1/bbcp.us.txt b/daily/us/nasdaq stocks/1/bbcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaa62a34e70f460ed3449e40b03f482313651b98
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbcp.us.txt	
@@ -0,0 +1,2058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCP.US,D,20170821,000000,9.81,9.81,9.7,9.7,58682,0
+BBCP.US,D,20170822,000000,9.7,9.7,9.7,9.7,27295,0
+BBCP.US,D,20170824,000000,9.7,9.7,9.7,9.7,10025,0
+BBCP.US,D,20170825,000000,9.7,9.7131,9.7,9.7131,29800,0
+BBCP.US,D,20170828,000000,9.72,9.72,9.71,9.71,9277,0
+BBCP.US,D,20170829,000000,9.71,9.72,9.71,9.72,150000,0
+BBCP.US,D,20170830,000000,9.72,9.72,9.72,9.72,1700,0
+BBCP.US,D,20170901,000000,9.7299,9.7299,9.7299,9.7299,925,0
+BBCP.US,D,20170905,000000,9.7299,9.83,9.7299,9.75,12700,0
+BBCP.US,D,20170906,000000,9.73,9.73,9.73,9.73,500,0
+BBCP.US,D,20170907,000000,9.73,9.74,9.72,9.72,102000,0
+BBCP.US,D,20170908,000000,9.73,9.73,9.72,9.72,251000,0
+BBCP.US,D,20170911,000000,9.7354,9.76,9.7291,9.76,199250,0
+BBCP.US,D,20170912,000000,9.76,9.76,9.7583,9.76,301,0
+BBCP.US,D,20170913,000000,9.65,9.79,9.65,9.77,800,0
+BBCP.US,D,20170914,000000,9.74,9.74,9.74,9.74,500,0
+BBCP.US,D,20170915,000000,9.77,9.78,9.72,9.78,121583,0
+BBCP.US,D,20170918,000000,9.7799,9.7799,9.73,9.76,832,0
+BBCP.US,D,20170919,000000,9.73,9.74,9.73,9.73,16976,0
+BBCP.US,D,20170920,000000,9.79,9.79,9.73,9.7356,23950,0
+BBCP.US,D,20170921,000000,9.73,9.731,9.73,9.73,6278,0
+BBCP.US,D,20170922,000000,9.752,9.752,9.73,9.73,401,0
+BBCP.US,D,20170925,000000,9.73,9.74,9.73,9.74,5699,0
+BBCP.US,D,20170926,000000,9.73,9.73,9.73,9.73,4900,0
+BBCP.US,D,20170927,000000,9.73,9.75,9.7284,9.75,63554,0
+BBCP.US,D,20170928,000000,9.74,9.79,9.74,9.78,67188,0
+BBCP.US,D,20171002,000000,9.79,9.79,9.7705,9.7705,800,0
+BBCP.US,D,20171003,000000,9.77,9.77,9.76,9.76,200,0
+BBCP.US,D,20171009,000000,9.76,9.76,9.75,9.75,2150,0
+BBCP.US,D,20171010,000000,9.75,9.75,9.75,9.75,2557,0
+BBCP.US,D,20171011,000000,9.74,9.78,9.74,9.76,452575,0
+BBCP.US,D,20171012,000000,9.77,9.772,9.77,9.772,500,0
+BBCP.US,D,20171013,000000,9.77,9.77,9.77,9.77,1100,0
+BBCP.US,D,20171016,000000,9.7654,9.7654,9.7654,9.7654,400,0
+BBCP.US,D,20171017,000000,9.76,9.76,9.74,9.76,6100,0
+BBCP.US,D,20171019,000000,9.74,9.81,9.74,9.76,248201,0
+BBCP.US,D,20171020,000000,9.75,9.8058,9.75,9.8058,52382,0
+BBCP.US,D,20171023,000000,9.75,9.8,9.75,9.75,101200,0
+BBCP.US,D,20171024,000000,9.74,9.8,9.74,9.8,1400,0
+BBCP.US,D,20171025,000000,9.74,9.8,9.74,9.8,50100,0
+BBCP.US,D,20171026,000000,9.76,9.78,9.74,9.74,106100,0
+BBCP.US,D,20171027,000000,9.7365,9.75,9.73,9.7416,10850,0
+BBCP.US,D,20171030,000000,9.75,9.75,9.7207,9.75,2800,0
+BBCP.US,D,20171031,000000,9.72,9.75,9.71,9.75,319800,0
+BBCP.US,D,20171101,000000,9.73,9.73,9.73,9.73,2000,0
+BBCP.US,D,20171102,000000,9.7311,9.7311,9.7311,9.7311,100,0
+BBCP.US,D,20171103,000000,9.7307,9.7307,9.7307,9.7307,700,0
+BBCP.US,D,20171106,000000,9.72,9.72,9.72,9.72,100000,0
+BBCP.US,D,20171107,000000,9.72,9.72,9.72,9.72,1741,0
+BBCP.US,D,20171108,000000,9.73,9.73,9.71,9.71,70900,0
+BBCP.US,D,20171109,000000,9.71,9.71,9.7,9.7052,197475,0
+BBCP.US,D,20171110,000000,9.69,9.715,9.69,9.71,30200,0
+BBCP.US,D,20171113,000000,9.71,9.71,9.69,9.69,79873,0
+BBCP.US,D,20171114,000000,9.69,9.7,9.68,9.6893,199551,0
+BBCP.US,D,20171116,000000,9.69,9.69,9.68,9.68,23850,0
+BBCP.US,D,20171117,000000,9.68,9.71,9.68,9.71,123331,0
+BBCP.US,D,20171120,000000,9.75,9.75,9.68,9.6848,4100,0
+BBCP.US,D,20171121,000000,9.7,9.7,9.7,9.7,98000,0
+BBCP.US,D,20171127,000000,9.7499,9.7499,9.7499,9.7499,200,0
+BBCP.US,D,20171129,000000,9.75,9.75,9.6999,9.7,20501,0
+BBCP.US,D,20171130,000000,9.7,9.7,9.7,9.7,19939,0
+BBCP.US,D,20171205,000000,9.72,9.74,9.72,9.74,22200,0
+BBCP.US,D,20171213,000000,9.7269,9.7269,9.7201,9.725,8000,0
+BBCP.US,D,20171215,000000,9.72,9.74,9.68,9.74,1610,0
+BBCP.US,D,20171218,000000,9.7,9.7,9.7,9.7,1100,0
+BBCP.US,D,20171219,000000,9.69,9.69,9.68,9.68,3400,0
+BBCP.US,D,20171221,000000,9.7,9.7,9.69,9.6931,4820,0
+BBCP.US,D,20171227,000000,9.72,9.72,9.72,9.72,500,0
+BBCP.US,D,20171228,000000,9.72,9.75,9.72,9.75,1300,0
+BBCP.US,D,20180102,000000,9.74,9.75,9.74,9.74,51900,0
+BBCP.US,D,20180103,000000,9.74,9.74,9.72,9.74,126600,0
+BBCP.US,D,20180104,000000,9.739,9.739,9.739,9.739,200,0
+BBCP.US,D,20180110,000000,9.71,9.7399,9.68,9.69,30100,0
+BBCP.US,D,20180111,000000,9.76,9.76,9.76,9.76,100,0
+BBCP.US,D,20180112,000000,9.69,9.74,9.69,9.74,69228,0
+BBCP.US,D,20180116,000000,9.77,9.77,9.7399,9.74,16867,0
+BBCP.US,D,20180117,000000,9.77,9.77,9.74,9.74,30609,0
+BBCP.US,D,20180118,000000,9.77,9.77,9.77,9.77,124,0
+BBCP.US,D,20180119,000000,9.77,9.82,9.75,9.82,41954,0
+BBCP.US,D,20180122,000000,9.82,9.82,9.73,9.75,303500,0
+BBCP.US,D,20180123,000000,9.7495,9.82,9.7,9.82,19300,0
+BBCP.US,D,20180124,000000,9.76,9.82,9.76,9.82,3765,0
+BBCP.US,D,20180125,000000,9.79,9.8,9.78,9.78,301000,0
+BBCP.US,D,20180129,000000,9.79,9.79,9.79,9.79,322002,0
+BBCP.US,D,20180130,000000,9.85,9.85,9.79,9.82,5203,0
+BBCP.US,D,20180131,000000,9.8,9.8199,9.8,9.8199,2725,0
+BBCP.US,D,20180201,000000,9.7968,9.82,9.7968,9.8099,4093,0
+BBCP.US,D,20180202,000000,9.78,9.8,9.7,9.8,129300,0
+BBCP.US,D,20180206,000000,9.79,9.81,9.7,9.8,35,0
+BBCP.US,D,20180208,000000,9.75,9.75,9.75,9.75,302349,0
+BBCP.US,D,20180209,000000,9.76,9.76,9.76,9.76,565866,0
+BBCP.US,D,20180212,000000,9.74,9.77,9.74,9.77,2605,0
+BBCP.US,D,20180214,000000,9.74,9.78,9.74,9.7799,122584,0
+BBCP.US,D,20180215,000000,9.74,9.74,9.74,9.74,8525,0
+BBCP.US,D,20180216,000000,9.7449,9.7449,9.7449,9.7449,343,0
+BBCP.US,D,20180220,000000,9.76,9.78,9.76,9.78,2000,0
+BBCP.US,D,20180222,000000,9.7999,9.7999,9.7999,9.7999,300,0
+BBCP.US,D,20180223,000000,9.8,9.81,9.8,9.8,4116,0
+BBCP.US,D,20180226,000000,9.8,9.8,9.8,9.8,2421,0
+BBCP.US,D,20180227,000000,9.7999,9.7999,9.76,9.76,1065201,0
+BBCP.US,D,20180228,000000,9.82,9.82,9.771,9.78,155743,0
+BBCP.US,D,20180301,000000,9.82,9.83,9.82,9.82,2997,0
+BBCP.US,D,20180302,000000,9.76,9.76,9.76,9.76,963,0
+BBCP.US,D,20180305,000000,9.78,9.84,9.78,9.84,5206,0
+BBCP.US,D,20180306,000000,9.78,9.82,9.78,9.82,200165,0
+BBCP.US,D,20180307,000000,9.82,9.82,9.82,9.82,535844,0
+BBCP.US,D,20180308,000000,9.82,9.82,9.82,9.82,37895,0
+BBCP.US,D,20180312,000000,9.795,9.795,9.76,9.76,3984,0
+BBCP.US,D,20180314,000000,9.82,9.82,9.76,9.76,73816,0
+BBCP.US,D,20180315,000000,9.8199,9.8199,9.77,9.77,2889,0
+BBCP.US,D,20180316,000000,9.79,9.79,9.765,9.77,1754,0
+BBCP.US,D,20180319,000000,9.76,9.76,9.76,9.76,60149,0
+BBCP.US,D,20180320,000000,9.79,9.7972,9.75,9.75,3675,0
+BBCP.US,D,20180321,000000,9.76,9.76,9.75,9.76,8322,0
+BBCP.US,D,20180322,000000,9.76,9.84,9.76,9.76,64056,0
+BBCP.US,D,20180323,000000,9.76,9.83,9.76,9.77,3000,0
+BBCP.US,D,20180327,000000,9.8,9.8,9.778,9.778,12000,0
+BBCP.US,D,20180328,000000,9.7831,9.82,9.77,9.82,5504,0
+BBCP.US,D,20180329,000000,9.81,9.82,9.81,9.81,12334,0
+BBCP.US,D,20180402,000000,9.8,9.8,9.8,9.8,60072,0
+BBCP.US,D,20180403,000000,9.82,9.82,9.799,9.8,12028,0
+BBCP.US,D,20180405,000000,9.85,9.85,9.81,9.81,5914,0
+BBCP.US,D,20180406,000000,9.84,9.85,9.84,9.85,2000,0
+BBCP.US,D,20180409,000000,9.78,9.82,9.78,9.82,4000,0
+BBCP.US,D,20180410,000000,9.85,9.85,9.85,9.85,15009,0
+BBCP.US,D,20180413,000000,9.85,9.85,9.85,9.85,511,0
+BBCP.US,D,20180416,000000,9.85,11.74,9.8289,9.85,16662,0
+BBCP.US,D,20180417,000000,9.81,9.83,9.81,9.83,159079,0
+BBCP.US,D,20180418,000000,9.8317,9.8317,9.83,9.83,1278,0
+BBCP.US,D,20180419,000000,9.8,9.83,9.8,9.83,1259,0
+BBCP.US,D,20180420,000000,9.84,9.85,9.84,9.84,112412,0
+BBCP.US,D,20180423,000000,9.805,9.85,9.8,9.85,9296,0
+BBCP.US,D,20180424,000000,9.8499,9.8499,9.84,9.84,375,0
+BBCP.US,D,20180425,000000,9.83,9.83,9.82,9.82,650,0
+BBCP.US,D,20180426,000000,9.86,9.86,9.86,9.86,951,0
+BBCP.US,D,20180427,000000,9.85,9.85,9.85,9.85,161,0
+BBCP.US,D,20180501,000000,9.85,9.89,9.85,9.8584,332433,0
+BBCP.US,D,20180503,000000,9.86,9.86,9.86,9.86,111255,0
+BBCP.US,D,20180504,000000,9.8192,9.8192,9.8192,9.8192,150,0
+BBCP.US,D,20180507,000000,9.8,9.8,9.8,9.8,201,0
+BBCP.US,D,20180508,000000,9.8,9.85,9.8,9.85,50140,0
+BBCP.US,D,20180515,000000,9.9,9.9,9.84,9.84,11630,0
+BBCP.US,D,20180516,000000,9.84,9.84,9.8007,9.84,12287,0
+BBCP.US,D,20180517,000000,9.84,9.84,9.84,9.84,200,0
+BBCP.US,D,20180521,000000,9.89,9.9,9.85,9.9,23306,0
+BBCP.US,D,20180522,000000,9.9,9.9,9.9,9.9,305,0
+BBCP.US,D,20180523,000000,9.86,9.86,9.86,9.86,95895,0
+BBCP.US,D,20180525,000000,9.86,9.87,9.86,9.87,109106,0
+BBCP.US,D,20180605,000000,9.84,9.84,9.84,9.84,153,0
+BBCP.US,D,20180606,000000,9.85,9.85,9.84,9.84,151634,0
+BBCP.US,D,20180612,000000,9.85,9.85,9.84,9.84,11500,0
+BBCP.US,D,20180613,000000,9.88,9.88,9.88,9.88,50042,0
+BBCP.US,D,20180615,000000,9.8653,9.8653,9.8653,9.8653,187,0
+BBCP.US,D,20180618,000000,9.85,9.85,9.84,9.84,3221,0
+BBCP.US,D,20180619,000000,9.9,9.9,9.89,9.9,22309,0
+BBCP.US,D,20180621,000000,9.92,9.92,9.92,9.92,1332,0
+BBCP.US,D,20180625,000000,9.8601,9.9,9.8601,9.9,151315,0
+BBCP.US,D,20180626,000000,9.9,9.9,9.9,9.9,500,0
+BBCP.US,D,20180627,000000,9.94,9.95,9.92,9.94,12815,0
+BBCP.US,D,20180628,000000,9.8999,9.9699,9.8748,9.9443,101205,0
+BBCP.US,D,20180629,000000,9.8906,9.8906,9.8601,9.8601,1351,0
+BBCP.US,D,20180702,000000,9.935,9.9699,9.9,9.9,2541,0
+BBCP.US,D,20180703,000000,9.9,9.9,9.9,9.9,2027,0
+BBCP.US,D,20180706,000000,9.93,9.93,9.93,9.93,2870,0
+BBCP.US,D,20180709,000000,9.95,9.97,9.94,9.97,127354,0
+BBCP.US,D,20180711,000000,9.96,9.97,9.92,9.97,16755,0
+BBCP.US,D,20180712,000000,9.92,9.92,9.92,9.92,2500,0
+BBCP.US,D,20180723,000000,9.92,9.92,9.92,9.92,502,0
+BBCP.US,D,20180724,000000,9.96,10.39,9.94,10.39,63406,0
+BBCP.US,D,20180725,000000,9.97,9.97,9.97,9.97,1518,0
+BBCP.US,D,20180727,000000,9.92,9.92,9.92,9.92,100,0
+BBCP.US,D,20180730,000000,9.92,9.9631,9.92,9.9368,5169,0
+BBCP.US,D,20180731,000000,9.95,9.97,9.95,9.95,70478,0
+BBCP.US,D,20180801,000000,9.97,9.97,9.97,9.97,10002,0
+BBCP.US,D,20180802,000000,9.97,9.97,9.97,9.97,914,0
+BBCP.US,D,20180806,000000,9.95,9.95,9.95,9.95,5350,0
+BBCP.US,D,20180810,000000,9.95,9.95,9.95,9.95,425,0
+BBCP.US,D,20180814,000000,9.93,9.93,9.93,9.93,822,0
+BBCP.US,D,20180816,000000,9.9694,9.9699,9.9106,9.9106,4704,0
+BBCP.US,D,20180820,000000,9.91,9.91,9.91,9.91,8966,0
+BBCP.US,D,20180821,000000,9.94,9.94,9.94,9.94,502,0
+BBCP.US,D,20180822,000000,9.93,9.95,9.93,9.95,16100,0
+BBCP.US,D,20180827,000000,9.97,10,9.97,10,50001,0
+BBCP.US,D,20180829,000000,9.97,10,9.95,9.95,451,0
+BBCP.US,D,20180830,000000,9.9593,9.97,9.9593,9.97,7546,0
+BBCP.US,D,20180831,000000,9.97,9.98,9.9648,9.97,12000,0
+BBCP.US,D,20180904,000000,9.97,10,9.97,9.98,40697,0
+BBCP.US,D,20180905,000000,9.97,9.985,9.97,9.97,26200,0
+BBCP.US,D,20180910,000000,10.17,10.18,10.1479,10.16,1864276,0
+BBCP.US,D,20180911,000000,10.16,10.17,10.15,10.15,233341,0
+BBCP.US,D,20180912,000000,10.15,10.18,10.15,10.18,62199,0
+BBCP.US,D,20180913,000000,10.18,10.18,10.16,10.18,376101,0
+BBCP.US,D,20180914,000000,10.18,10.19,10.18,10.18,17399,0
+BBCP.US,D,20180917,000000,10.16,10.19,10.16,10.19,132725,0
+BBCP.US,D,20180918,000000,10.18,10.19,10.18,10.19,20703,0
+BBCP.US,D,20180919,000000,10.199,10.25,10.1897,10.2306,216048,0
+BBCP.US,D,20180920,000000,10.2307,10.24,10.2,10.2,414340,0
+BBCP.US,D,20180921,000000,10.2,10.21,10.18,10.18,2563851,0
+BBCP.US,D,20180924,000000,10.205,10.205,10.2,10.2,11555,0
+BBCP.US,D,20180925,000000,9.9,10.2,9.9,10.2,12100,0
+BBCP.US,D,20180926,000000,10.2,10.2,10.1959,10.2,209727,0
+BBCP.US,D,20180927,000000,10.2,10.25,10.2,10.2,944923,0
+BBCP.US,D,20180928,000000,10.22,10.22,10.18,10.2,29405,0
+BBCP.US,D,20181001,000000,10.22,10.22,10.2,10.2,201889,0
+BBCP.US,D,20181002,000000,10.17,10.22,10.17,10.22,1697,0
+BBCP.US,D,20181003,000000,10.19,10.21,10.19,10.21,2501,0
+BBCP.US,D,20181004,000000,10.21,10.23,10.2,10.23,25187,0
+BBCP.US,D,20181005,000000,10.2,10.23,10.19,10.19,85541,0
+BBCP.US,D,20181008,000000,10.1901,10.21,10.19,10.19,26396,0
+BBCP.US,D,20181009,000000,10.2,10.2,10.19,10.2,109697,0
+BBCP.US,D,20181010,000000,10.195,10.2,10.18,10.18,191432,0
+BBCP.US,D,20181011,000000,10.2,10.2,10.19,10.19,8998,0
+BBCP.US,D,20181012,000000,10.2014,10.2047,10.16,10.16,66058,0
+BBCP.US,D,20181015,000000,10.19,10.22,10.19,10.2,167578,0
+BBCP.US,D,20181016,000000,10.2,10.21,10.2,10.2,64392,0
+BBCP.US,D,20181017,000000,10.18,10.22,10.18,10.2,59435,0
+BBCP.US,D,20181018,000000,10.21,10.22,10.2,10.22,450141,0
+BBCP.US,D,20181019,000000,10.22,10.23,10.2046,10.22,406669,0
+BBCP.US,D,20181022,000000,10.21,10.22,10.21,10.22,3780111,0
+BBCP.US,D,20181023,000000,10.22,10.225,10.21,10.21,208020,0
+BBCP.US,D,20181024,000000,10.21,10.24,10.21,10.22,177747,0
+BBCP.US,D,20181025,000000,10.21,10.22,10.21,10.21,2681,0
+BBCP.US,D,20181026,000000,10.22,10.24,10.18,10.21,114631,0
+BBCP.US,D,20181029,000000,10.2196,10.22,10.21,10.215,33570,0
+BBCP.US,D,20181030,000000,10.2,10.24,10.2,10.22,16902,0
+BBCP.US,D,20181031,000000,10.23,10.23,10.21,10.22,10354,0
+BBCP.US,D,20181101,000000,10.25,10.25,10.13,10.21,650899,0
+BBCP.US,D,20181102,000000,10.2,10.205,10.19,10.19,138010,0
+BBCP.US,D,20181105,000000,10,10.23,10,10.215,11385,0
+BBCP.US,D,20181106,000000,10.2,10.24,10.2,10.21,15408,0
+BBCP.US,D,20181107,000000,10.25,10.25,10.11,10.2,43871,0
+BBCP.US,D,20181108,000000,10.2,10.2,10.19,10.2,6614,0
+BBCP.US,D,20181109,000000,10.2,10.23,10.18,10.21,16719,0
+BBCP.US,D,20181112,000000,10.2,10.23,10.2,10.2,6080,0
+BBCP.US,D,20181113,000000,10.28,10.28,10.26,10.27,3389631,0
+BBCP.US,D,20181114,000000,10.27,10.28,10.2695,10.27,1066786,0
+BBCP.US,D,20181115,000000,10.2644,10.29,10.26,10.27,389610,0
+BBCP.US,D,20181116,000000,10.28,10.28,10.25,10.25,296201,0
+BBCP.US,D,20181119,000000,10.27,10.28,10.0902,10.26,439574,0
+BBCP.US,D,20181120,000000,10.28,10.28,10.26,10.26,305816,0
+BBCP.US,D,20181121,000000,10.28,10.28,10.26,10.28,11052,0
+BBCP.US,D,20181123,000000,10.28,10.28,10.25,10.28,1601,0
+BBCP.US,D,20181126,000000,10.2733,10.28,10.26,10.27,129875,0
+BBCP.US,D,20181127,000000,10.29,10.29,10.26,10.27,17811,0
+BBCP.US,D,20181128,000000,10.22,10.29,10.22,10.28,6017,0
+BBCP.US,D,20181129,000000,9.24,10.35,9.24,10.25,120642,0
+BBCP.US,D,20181130,000000,10.22,10.3,10.205,10.3,10002,0
+BBCP.US,D,20181203,000000,10.2,10.2,10.05,10.05,10214,0
+BBCP.US,D,20181204,000000,10.01,10.2,10.01,10.2,12617,0
+BBCP.US,D,20181206,000000,10.1,10.1,9.11,9.36,27017,0
+BBCP.US,D,20181207,000000,15.25,15.25,10.2,10.2,5300,0
+BBCP.US,D,20181210,000000,10.45,10.45,8.3,8.8,30080,0
+BBCP.US,D,20181211,000000,9.3545,10.1,8.74,8.74,25361,0
+BBCP.US,D,20181212,000000,10.49,12,8.13,8.27,6467,0
+BBCP.US,D,20181213,000000,9.98,10,9.29,9.95,37829,0
+BBCP.US,D,20181214,000000,9.95,9.97,9.64,9.9,36296,0
+BBCP.US,D,20181217,000000,9.5,9.95,9.4,9.53,49890,0
+BBCP.US,D,20181218,000000,9.84,9.95,9.4124,9.6,68153,0
+BBCP.US,D,20181219,000000,9.74,10.85,9.4,9.4,92104,0
+BBCP.US,D,20181220,000000,9.61,9.8711,8.92,8.92,73801,0
+BBCP.US,D,20181221,000000,8.99,8.99,8.31,8.36,32048,0
+BBCP.US,D,20181224,000000,8.8,8.8,8,8,11637,0
+BBCP.US,D,20181226,000000,8,8.8,7.55,7.82,50637,0
+BBCP.US,D,20181227,000000,7.98,8.8225,7.5,8.24,9546,0
+BBCP.US,D,20181228,000000,8.28,8.78,7.8,8.04,4289,0
+BBCP.US,D,20181231,000000,8.21,8.4999,8,8.23,5492,0
+BBCP.US,D,20190102,000000,8.17,8.46,8,8.08,25154,0
+BBCP.US,D,20190103,000000,8,8.4851,8,8.23,5757,0
+BBCP.US,D,20190104,000000,8,8.14,7.5,7.5,3009,0
+BBCP.US,D,20190107,000000,7.5,8,7.49,7.8,15665,0
+BBCP.US,D,20190108,000000,8.54,8.79,8,8,6079,0
+BBCP.US,D,20190109,000000,8,8.41,7.7,8.41,4718,0
+BBCP.US,D,20190110,000000,8.8964,8.8964,8.8964,8.8964,245,0
+BBCP.US,D,20190111,000000,8.15,8.17,8.11,8.13,1616,0
+BBCP.US,D,20190114,000000,7.56,8.24,7.56,8.24,394,0
+BBCP.US,D,20190115,000000,7.51,8,7.5,7.98,9348,0
+BBCP.US,D,20190116,000000,8.4869,8.49,7.65,7.77,3270,0
+BBCP.US,D,20190117,000000,7.9,7.9,7.31,7.58,12694,0
+BBCP.US,D,20190118,000000,7.71,7.8654,7.57,7.57,3859,0
+BBCP.US,D,20190122,000000,7.55,8,7.55,7.91,4861,0
+BBCP.US,D,20190123,000000,7.8865,7.9,7.61,7.79,2677,0
+BBCP.US,D,20190124,000000,8.2436,8.2436,7.61,7.66,1926,0
+BBCP.US,D,20190125,000000,7.65,8.5,7.65,8.02,6793,0
+BBCP.US,D,20190128,000000,8.42,9.5513,8.161,8.755,13412,0
+BBCP.US,D,20190129,000000,9.5,9.5,8.1,8.6,9879,0
+BBCP.US,D,20190130,000000,8.45,8.45,7.72,7.75,21781,0
+BBCP.US,D,20190131,000000,8.15,9.5515,7.73,7.89,19176,0
+BBCP.US,D,20190201,000000,7.9,8.66,7.8,7.8,19162,0
+BBCP.US,D,20190204,000000,8.23,8.245,7.8,8.11,5797,0
+BBCP.US,D,20190205,000000,8.1,8.225,7.7,7.74,24798,0
+BBCP.US,D,20190206,000000,7.61,7.805,7.5,7.725,12916,0
+BBCP.US,D,20190207,000000,7.72,7.74,7.52,7.52,7727,0
+BBCP.US,D,20190208,000000,7.51,7.735,7.12,7.32,8670,0
+BBCP.US,D,20190211,000000,7.46,7.715,6.62,7.34,179478,0
+BBCP.US,D,20190212,000000,7.28,7.29,7.095,7.28,6490,0
+BBCP.US,D,20190213,000000,7.4,7.4,7.4,7.4,287,0
+BBCP.US,D,20190214,000000,7.13,7.615,6.95,7.48,6194,0
+BBCP.US,D,20190215,000000,7.25,7.9531,7.25,7.9531,1283,0
+BBCP.US,D,20190219,000000,7.69,7.7,7.45,7.69,2133,0
+BBCP.US,D,20190220,000000,7.41,8,7.41,7.97,14345,0
+BBCP.US,D,20190221,000000,7.74,8,7.71,8,1828,0
+BBCP.US,D,20190222,000000,7.51,7.98,7.51,7.98,1858,0
+BBCP.US,D,20190225,000000,7.75,7.98,7.55,7.75,9304,0
+BBCP.US,D,20190227,000000,7.65,7.65,7.65,7.65,332,0
+BBCP.US,D,20190228,000000,7.8,7.8,7.52,7.69,6434,0
+BBCP.US,D,20190301,000000,7.89,7.9,7.65,7.79,2094,0
+BBCP.US,D,20190304,000000,7.79,7.89,7.7,7.89,2121,0
+BBCP.US,D,20190305,000000,8,8,7.99,7.99,400,0
+BBCP.US,D,20190306,000000,7.75,7.99,7.75,7.99,624,0
+BBCP.US,D,20190307,000000,7.97,7.97,7.97,7.97,496,0
+BBCP.US,D,20190308,000000,7.6228,8.09,7.6228,8.08,14475,0
+BBCP.US,D,20190311,000000,8.32,8.86,7.92,8.29,19115,0
+BBCP.US,D,20190312,000000,8.6,9.1,8.4501,8.9847,34312,0
+BBCP.US,D,20190313,000000,8.98,9.58,8.8425,9.5,36700,0
+BBCP.US,D,20190314,000000,9.5,12.49,9.5,12.49,22969,0
+BBCP.US,D,20190315,000000,11.93,12.095,10.52,10.52,69994,0
+BBCP.US,D,20190318,000000,10.65,12,10.0101,10.5,32835,0
+BBCP.US,D,20190319,000000,11.37,12.73,10.6001,12,39608,0
+BBCP.US,D,20190320,000000,11.6,11.805,10.5,11.25,15279,0
+BBCP.US,D,20190321,000000,10.6399,10.75,10.2,10.75,7033,0
+BBCP.US,D,20190322,000000,10,10.2,9.11,10.2,9932,0
+BBCP.US,D,20190325,000000,10,10.11,9.5,9.5,3046,0
+BBCP.US,D,20190326,000000,9.97,10,9.31,9.69,4382,0
+BBCP.US,D,20190327,000000,9.3,9.3,9.3,9.3,451,0
+BBCP.US,D,20190328,000000,9.89,9.89,9.204,9.5,2102,0
+BBCP.US,D,20190329,000000,9.1053,9.29,8.64,8.95,4151,0
+BBCP.US,D,20190401,000000,10.0291,10.0291,8.77,9,3287,0
+BBCP.US,D,20190402,000000,8.5,8.5,7.23,7.35,92290,0
+BBCP.US,D,20190403,000000,7.3788,7.385,7.33,7.33,11490,0
+BBCP.US,D,20190404,000000,7.33,7.8,7,7.36,31345,0
+BBCP.US,D,20190405,000000,7.06,7.1,6.8,7,45515,0
+BBCP.US,D,20190408,000000,6.815,6.85,6.56,6.85,24504,0
+BBCP.US,D,20190409,000000,6.69,6.8,6.5,6.7,14207,0
+BBCP.US,D,20190410,000000,6.57,6.67,6.47,6.67,17090,0
+BBCP.US,D,20190411,000000,7.21,7.21,6.54,6.61,15106,0
+BBCP.US,D,20190412,000000,6.54,6.77,6.51,6.77,9546,0
+BBCP.US,D,20190415,000000,6.85,6.85,6.47,6.75,14540,0
+BBCP.US,D,20190416,000000,6.5325,6.7,6.5325,6.7,1178,0
+BBCP.US,D,20190417,000000,6.6518,7.01,6.625,6.8,10294,0
+BBCP.US,D,20190418,000000,6.9027,7.17,6.8,6.87,12822,0
+BBCP.US,D,20190422,000000,6.85,7,6.6,6.77,38477,0
+BBCP.US,D,20190423,000000,6.95,6.96,6.6,6.96,16462,0
+BBCP.US,D,20190424,000000,6.76,6.76,6.3,6.75,45045,0
+BBCP.US,D,20190425,000000,6.42,6.87,6.36,6.7,10722,0
+BBCP.US,D,20190426,000000,6.8555,6.89,6.6874,6.89,4220,0
+BBCP.US,D,20190429,000000,6.89,6.89,6.54,6.82,4524,0
+BBCP.US,D,20190430,000000,6.75,6.84,6.31,6.6,82781,0
+BBCP.US,D,20190501,000000,6.56,6.605,6.42,6.6,25770,0
+BBCP.US,D,20190502,000000,6.55,6.55,6.45,6.5,19739,0
+BBCP.US,D,20190503,000000,6.41,6.65,6.36,6.54,14757,0
+BBCP.US,D,20190506,000000,6.5333,6.5333,6.41,6.5,21054,0
+BBCP.US,D,20190507,000000,6,6,5.185,5.55,678000,0
+BBCP.US,D,20190508,000000,5.5,5.75,5.25,5.5,470645,0
+BBCP.US,D,20190509,000000,5.41,5.435,4.75,4.87,696158,0
+BBCP.US,D,20190510,000000,4.46,5.29,4.39,5.16,3629777,0
+BBCP.US,D,20190513,000000,5.2,5.35,4.74,5.04,693487,0
+BBCP.US,D,20190514,000000,5.12,5.49,5.06,5.45,216425,0
+BBCP.US,D,20190515,000000,5.5,5.5,5.11,5.17,65502,0
+BBCP.US,D,20190516,000000,5.32,5.4683,5.2,5.31,69269,0
+BBCP.US,D,20190517,000000,5.29,5.29,5.03,5.15,199652,0
+BBCP.US,D,20190520,000000,5.2,5.57,5.2,5.28,675562,0
+BBCP.US,D,20190521,000000,5.21,5.76,5.21,5.4,396716,0
+BBCP.US,D,20190522,000000,5.36,5.65,5.36,5.44,230554,0
+BBCP.US,D,20190523,000000,5.53,5.55,5.31,5.41,491913,0
+BBCP.US,D,20190524,000000,5.47,5.63,5.28,5.36,1190264,0
+BBCP.US,D,20190528,000000,5.29,5.5,5,5.02,165404,0
+BBCP.US,D,20190529,000000,5.05,5.2843,4.82,5.05,587997,0
+BBCP.US,D,20190530,000000,5.04,5.399,5.03,5.32,296066,0
+BBCP.US,D,20190531,000000,5.21,5.36,5.07,5.1,220854,0
+BBCP.US,D,20190603,000000,5.14,5.26,5.01,5.2,185886,0
+BBCP.US,D,20190604,000000,5.26,5.36,5.03,5.36,175924,0
+BBCP.US,D,20190605,000000,5.35,5.35,5.01,5.03,110144,0
+BBCP.US,D,20190606,000000,5.03,5.1764,4.82,5.01,138542,0
+BBCP.US,D,20190607,000000,5.03,5.26,4.82,4.9,600910,0
+BBCP.US,D,20190610,000000,4.99,4.99,3.78,4.4,627688,0
+BBCP.US,D,20190611,000000,4.53,4.53,3.64,4.05,681503,0
+BBCP.US,D,20190612,000000,4.02,4.25,3.74,4.03,247272,0
+BBCP.US,D,20190613,000000,4.05,4.47,4.05,4.28,212561,0
+BBCP.US,D,20190614,000000,4.24,4.49,4,4.27,193047,0
+BBCP.US,D,20190617,000000,4.25,4.25,4,4.05,73173,0
+BBCP.US,D,20190618,000000,4.06,4.24,4.05,4.15,60352,0
+BBCP.US,D,20190619,000000,4.13,4.366,4.05,4.25,96329,0
+BBCP.US,D,20190620,000000,4.3,4.41,4.1,4.2,74702,0
+BBCP.US,D,20190621,000000,4.17,4.5,4.1,4.42,216646,0
+BBCP.US,D,20190624,000000,4.43,4.75,4.35,4.75,127225,0
+BBCP.US,D,20190625,000000,4.8,4.8399,4.55,4.68,80529,0
+BBCP.US,D,20190626,000000,4.7,4.7926,4.5,4.75,80298,0
+BBCP.US,D,20190627,000000,4.83,4.92,4.71,4.88,101042,0
+BBCP.US,D,20190628,000000,4.86,5.22,4.86,5.12,1467875,0
+BBCP.US,D,20190701,000000,5.49,5.73,5.42,5.52,520841,0
+BBCP.US,D,20190702,000000,5.57,5.5722,5.21,5.4,202964,0
+BBCP.US,D,20190703,000000,5.46,5.47,5.25,5.27,193462,0
+BBCP.US,D,20190705,000000,5.29,5.53,5.23,5.49,151941,0
+BBCP.US,D,20190708,000000,5.51,5.59,5.23,5.26,158921,0
+BBCP.US,D,20190709,000000,5.28,5.34,5.065,5.3,105374,0
+BBCP.US,D,20190710,000000,5.38,5.4808,5.18,5.28,101492,0
+BBCP.US,D,20190711,000000,5.29,5.5694,5.18,5.27,175146,0
+BBCP.US,D,20190712,000000,5.29,5.515,5.29,5.4,138949,0
+BBCP.US,D,20190715,000000,5.37,5.37,5.17,5.27,74691,0
+BBCP.US,D,20190716,000000,5.28,5.345,5.2,5.23,83366,0
+BBCP.US,D,20190717,000000,5.23,5.25,5.03,5.04,131499,0
+BBCP.US,D,20190718,000000,5.04,5.0534,4.3611,4.43,128946,0
+BBCP.US,D,20190719,000000,4.42,4.535,4.2201,4.44,124960,0
+BBCP.US,D,20190722,000000,4.36,4.43,4.11,4.27,116187,0
+BBCP.US,D,20190723,000000,4.27,4.39,4.12,4.35,55775,0
+BBCP.US,D,20190724,000000,4.33,4.555,4.15,4.34,115371,0
+BBCP.US,D,20190725,000000,4.32,4.34,4.01,4.02,154589,0
+BBCP.US,D,20190726,000000,4.01,4.08,3.95,3.95,122379,0
+BBCP.US,D,20190729,000000,3.9,4.1626,3.82,4.12,70219,0
+BBCP.US,D,20190730,000000,4.08,4.14,3.95,4.04,61541,0
+BBCP.US,D,20190731,000000,4.04,4.29,4.02,4.05,71387,0
+BBCP.US,D,20190801,000000,4.02,4.1287,3.81,3.84,97555,0
+BBCP.US,D,20190802,000000,3.81,3.93,3.75,3.79,195670,0
+BBCP.US,D,20190805,000000,3.74,3.87,3.71,3.83,154233,0
+BBCP.US,D,20190806,000000,3.5,3.89,3.41,3.5,362990,0
+BBCP.US,D,20190807,000000,3.49,3.62,3.39,3.42,239744,0
+BBCP.US,D,20190808,000000,3.42,3.58,3.3,3.33,229655,0
+BBCP.US,D,20190809,000000,3.3,3.58,3.3,3.45,191971,0
+BBCP.US,D,20190812,000000,3.44,3.6726,3.32,3.36,57211,0
+BBCP.US,D,20190813,000000,3.42,3.62,3.36,3.58,134543,0
+BBCP.US,D,20190814,000000,3.48,3.5,3.25,3.27,81657,0
+BBCP.US,D,20190815,000000,3.43,3.43,3.2,3.37,153532,0
+BBCP.US,D,20190816,000000,3.4,3.5827,3.37,3.48,38166,0
+BBCP.US,D,20190819,000000,3.49,3.84,3.43,3.74,45747,0
+BBCP.US,D,20190820,000000,3.74,4.23,3.74,4.11,98899,0
+BBCP.US,D,20190821,000000,4.16,4.28,4.005,4.24,38116,0
+BBCP.US,D,20190822,000000,4.26,4.345,4,4.02,60917,0
+BBCP.US,D,20190823,000000,4.04,4.34,3.74,3.79,60005,0
+BBCP.US,D,20190826,000000,3.85,4.24,3.85,4.15,127444,0
+BBCP.US,D,20190827,000000,4.18,4.24,3.85,3.85,87760,0
+BBCP.US,D,20190828,000000,3.98,4.35,3.77,4.28,95887,0
+BBCP.US,D,20190829,000000,4.35,4.5,4.15,4.45,152609,0
+BBCP.US,D,20190830,000000,4.5,4.5,4.355,4.42,80860,0
+BBCP.US,D,20190903,000000,4.32,4.39,4.03,4.1,88087,0
+BBCP.US,D,20190904,000000,4.1,4.335,4.04,4.26,114116,0
+BBCP.US,D,20190905,000000,4.29,4.365,4.26,4.3,95725,0
+BBCP.US,D,20190906,000000,4.33,4.6,4.26,4.4,190963,0
+BBCP.US,D,20190909,000000,4.34,4.35,4.01,4.13,200391,0
+BBCP.US,D,20190910,000000,4.12,4.19,3.77,3.98,195453,0
+BBCP.US,D,20190911,000000,3.99,4.215,3.79,4.16,91059,0
+BBCP.US,D,20190912,000000,4.25,4.25,3.94,3.96,83389,0
+BBCP.US,D,20190913,000000,3.95,4.18,3.9036,4.16,64234,0
+BBCP.US,D,20190916,000000,4.18,4.45,4.02,4.35,84272,0
+BBCP.US,D,20190917,000000,4.1,4.1223,3.58,3.87,343945,0
+BBCP.US,D,20190918,000000,3.91,4.19,3.8102,4.04,150749,0
+BBCP.US,D,20190919,000000,4.09,4.115,3.85,4.05,185263,0
+BBCP.US,D,20190920,000000,4.04,4.19,3.98,4.09,361208,0
+BBCP.US,D,20190923,000000,4.06,4.17,3.9734,4.06,40372,0
+BBCP.US,D,20190924,000000,4.03,4.12,3.67,3.72,63725,0
+BBCP.US,D,20190925,000000,3.71,3.93,3.7,3.88,75359,0
+BBCP.US,D,20190926,000000,3.87,4.06,3.87,3.89,19745,0
+BBCP.US,D,20190927,000000,3.85,4.01,3.8,3.82,24756,0
+BBCP.US,D,20190930,000000,3.85,4.1,3.76,3.97,922792,0
+BBCP.US,D,20191001,000000,3.83,4.09,3.64,3.67,61111,0
+BBCP.US,D,20191002,000000,3.62,3.85,3.52,3.67,95848,0
+BBCP.US,D,20191003,000000,3.66,3.66,3.48,3.5,53319,0
+BBCP.US,D,20191004,000000,3.51,3.59,3.4328,3.55,77887,0
+BBCP.US,D,20191007,000000,3.57,4,3.4,3.57,174500,0
+BBCP.US,D,20191008,000000,3.46,3.5336,3.37,3.37,58775,0
+BBCP.US,D,20191009,000000,3.42,3.55,3.21,3.52,45460,0
+BBCP.US,D,20191010,000000,3.53,3.782,3.35,3.48,33545,0
+BBCP.US,D,20191011,000000,3.54,3.65,3.46,3.57,141602,0
+BBCP.US,D,20191014,000000,3.55,3.55,3.35,3.43,33582,0
+BBCP.US,D,20191015,000000,3.44,3.58,3.39,3.56,28675,0
+BBCP.US,D,20191016,000000,3.54,3.56,3.48,3.5,58100,0
+BBCP.US,D,20191017,000000,3.55,3.55,3.49,3.5,32925,0
+BBCP.US,D,20191018,000000,3.47,3.56,3.47,3.48,34893,0
+BBCP.US,D,20191021,000000,3.54,3.58,3.505,3.54,29483,0
+BBCP.US,D,20191022,000000,3.55,3.58,3.29,3.45,42510,0
+BBCP.US,D,20191023,000000,3.41,3.5185,3.36,3.36,42960,0
+BBCP.US,D,20191024,000000,3.36,3.4,3.24,3.31,50809,0
+BBCP.US,D,20191025,000000,3.27,3.37,3.27,3.33,28497,0
+BBCP.US,D,20191028,000000,3.39,3.39,3.3,3.32,48770,0
+BBCP.US,D,20191029,000000,3.31,3.37,3.18,3.29,71571,0
+BBCP.US,D,20191030,000000,3.25,3.46,3.25,3.41,45519,0
+BBCP.US,D,20191031,000000,3.36,3.48,3.23,3.44,56095,0
+BBCP.US,D,20191101,000000,3.48,3.49,3.35,3.37,48662,0
+BBCP.US,D,20191104,000000,3.34,3.4,3.24,3.25,84112,0
+BBCP.US,D,20191105,000000,3.3,3.33,3.23,3.25,396318,0
+BBCP.US,D,20191106,000000,3.23,3.36,3.1598,3.28,338507,0
+BBCP.US,D,20191107,000000,3.35,3.35,3.2706,3.3,91486,0
+BBCP.US,D,20191108,000000,3.32,3.48,3.31,3.39,160106,0
+BBCP.US,D,20191111,000000,3.41,3.58,3.3572,3.49,70983,0
+BBCP.US,D,20191112,000000,3.53,3.68,3.53,3.63,473244,0
+BBCP.US,D,20191113,000000,3.6,3.88,3.58,3.73,192072,0
+BBCP.US,D,20191114,000000,3.73,3.781,3.67,3.73,61825,0
+BBCP.US,D,20191115,000000,3.8,3.825,3.71,3.75,119252,0
+BBCP.US,D,20191118,000000,3.72,3.79,3.57,3.71,54601,0
+BBCP.US,D,20191119,000000,3.71,3.9399,3.71,3.9,99312,0
+BBCP.US,D,20191120,000000,3.83,4.17,3.83,4.05,216195,0
+BBCP.US,D,20191121,000000,4.055,4.2699,4,4.23,217068,0
+BBCP.US,D,20191122,000000,4.37,4.74,4.3,4.56,238281,0
+BBCP.US,D,20191125,000000,4.65,4.65,4.3901,4.615,57705,0
+BBCP.US,D,20191126,000000,4.61,4.61,4.49,4.58,116698,0
+BBCP.US,D,20191127,000000,4.58,4.82,4.53,4.81,195048,0
+BBCP.US,D,20191129,000000,4.83,4.85,4.77,4.8,20724,0
+BBCP.US,D,20191202,000000,4.83,4.83,4.47,4.51,53102,0
+BBCP.US,D,20191203,000000,4.41,4.5858,4.0106,4.56,113997,0
+BBCP.US,D,20191204,000000,4.54,4.69,4.5001,4.6,123200,0
+BBCP.US,D,20191205,000000,4.57,4.81,4.47,4.55,94062,0
+BBCP.US,D,20191206,000000,4.61,4.7,4.5,4.65,78350,0
+BBCP.US,D,20191209,000000,4.58,4.68,4.51,4.555,98375,0
+BBCP.US,D,20191210,000000,4.51,4.64,4.4,4.45,279528,0
+BBCP.US,D,20191211,000000,4.45,4.6,4.45,4.5,67267,0
+BBCP.US,D,20191212,000000,4.5,4.6,4.5,4.51,39560,0
+BBCP.US,D,20191213,000000,4.5,4.6,4.5,4.53,59898,0
+BBCP.US,D,20191216,000000,4.54,4.71,4.5,4.58,50959,0
+BBCP.US,D,20191217,000000,4.59,4.85,4.59,4.815,93338,0
+BBCP.US,D,20191218,000000,4.83,5.33,4.83,5.18,120858,0
+BBCP.US,D,20191219,000000,5.22,5.3,5.015,5.14,85043,0
+BBCP.US,D,20191220,000000,5.2,5.88,5.0662,5.6,279006,0
+BBCP.US,D,20191223,000000,5.59,5.605,5.32,5.53,60550,0
+BBCP.US,D,20191224,000000,5.5,5.5173,5.4,5.42,30607,0
+BBCP.US,D,20191226,000000,5.38,5.53,5.3,5.32,39849,0
+BBCP.US,D,20191227,000000,5.34,5.48,5.3,5.48,44964,0
+BBCP.US,D,20191230,000000,5.5,5.54,5.3901,5.44,46779,0
+BBCP.US,D,20191231,000000,5.41,5.54,5.35,5.47,63524,0
+BBCP.US,D,20200102,000000,5.48,5.555,5.415,5.49,103675,0
+BBCP.US,D,20200103,000000,5.43,5.5,5.3,5.31,57715,0
+BBCP.US,D,20200106,000000,5.21,5.475,5.01,5.03,60408,0
+BBCP.US,D,20200107,000000,5.03,5.15,5.01,5.04,42450,0
+BBCP.US,D,20200108,000000,5.03,5.13,4.8,4.88,45131,0
+BBCP.US,D,20200109,000000,4.9,5.23,4.9,5.2,90768,0
+BBCP.US,D,20200110,000000,5.28,5.5,5.02,5.23,114599,0
+BBCP.US,D,20200113,000000,5.33,5.42,5.22,5.42,53207,0
+BBCP.US,D,20200114,000000,5.49,5.64,5.45,5.6,132989,0
+BBCP.US,D,20200115,000000,5.11,5.195,4.85,5.18,252525,0
+BBCP.US,D,20200116,000000,5.11,5.26,4.94,5.12,94132,0
+BBCP.US,D,20200117,000000,5.15,5.2,4.8,4.845,122891,0
+BBCP.US,D,20200121,000000,4.89,5.12,4.89,5.055,55234,0
+BBCP.US,D,20200122,000000,5.1,5.1,4.96,5.05,25937,0
+BBCP.US,D,20200123,000000,5.02,5.2,5,5.195,42078,0
+BBCP.US,D,20200124,000000,5.25,5.45,5.04,5.14,80287,0
+BBCP.US,D,20200127,000000,5.02,5.28,4.9346,5.04,26361,0
+BBCP.US,D,20200128,000000,5.04,5.2829,5.01,5.05,22923,0
+BBCP.US,D,20200129,000000,5.04,5.16,5.02,5.09,26791,0
+BBCP.US,D,20200130,000000,5.08,5.1048,5.05,5.08,28890,0
+BBCP.US,D,20200131,000000,5.08,5.24,5.05,5.1,38727,0
+BBCP.US,D,20200203,000000,5.09,5.2358,5.06,5.12,58203,0
+BBCP.US,D,20200204,000000,5.15,5.2287,5.09,5.1,34082,0
+BBCP.US,D,20200205,000000,5.13,5.49,5.0969,5.44,34221,0
+BBCP.US,D,20200206,000000,5.63,5.63,5.4152,5.43,16247,0
+BBCP.US,D,20200207,000000,5.45,5.51,5.3083,5.36,20064,0
+BBCP.US,D,20200210,000000,5.37,5.48,5.37,5.42,17988,0
+BBCP.US,D,20200211,000000,5.4,5.45,5.4,5.42,11178,0
+BBCP.US,D,20200212,000000,5.45,5.66,5.45,5.61,21460,0
+BBCP.US,D,20200213,000000,5.58,5.6,5.36,5.4,45461,0
+BBCP.US,D,20200214,000000,5.45,5.59,5.37,5.51,32024,0
+BBCP.US,D,20200218,000000,5.6,5.61,5.52,5.6,34459,0
+BBCP.US,D,20200219,000000,5.6,5.86,5.5879,5.73,49568,0
+BBCP.US,D,20200220,000000,5.79,6.1047,5.79,5.94,115948,0
+BBCP.US,D,20200221,000000,6.04,6.05,5.8296,5.94,72078,0
+BBCP.US,D,20200224,000000,5.55,5.7035,5.4,5.42,32507,0
+BBCP.US,D,20200225,000000,5.42,5.42,5.01,5.06,85131,0
+BBCP.US,D,20200226,000000,5.06,5.48,4.83,5.35,83053,0
+BBCP.US,D,20200227,000000,5.21,5.45,5.2,5.21,61658,0
+BBCP.US,D,20200228,000000,5.1,5.4,4.8876,5.16,93397,0
+BBCP.US,D,20200302,000000,5.2,5.93,4.83,5.72,110446,0
+BBCP.US,D,20200303,000000,5.73,5.74,5.62,5.69,72324,0
+BBCP.US,D,20200304,000000,5.74,5.74,5.62,5.74,65603,0
+BBCP.US,D,20200305,000000,5.65,5.74,5.61,5.69,87328,0
+BBCP.US,D,20200306,000000,5.6,5.65,5.38,5.53,68666,0
+BBCP.US,D,20200309,000000,5.31,5.45,4.5401,4.87,121903,0
+BBCP.US,D,20200310,000000,4.91,5.175,4.41,4.51,76236,0
+BBCP.US,D,20200311,000000,4.46,4.925,4.17,4.37,74493,0
+BBCP.US,D,20200312,000000,4.43,4.5,2.42,3.37,197357,0
+BBCP.US,D,20200313,000000,3.62,4.25,3.46,4.16,133185,0
+BBCP.US,D,20200316,000000,3.1,3.99,3.1,3.26,160066,0
+BBCP.US,D,20200317,000000,3.3,3.45,3.17,3.26,134585,0
+BBCP.US,D,20200318,000000,3.14,3.2047,2.55,2.71,224630,0
+BBCP.US,D,20200319,000000,2.66,3.35,2.6501,3.35,156458,0
+BBCP.US,D,20200320,000000,3.58,4.21,3.19,3.49,805896,0
+BBCP.US,D,20200323,000000,3.51,3.64,3.16,3.35,107362,0
+BBCP.US,D,20200324,000000,3.47,3.615,3.15,3.55,328445,0
+BBCP.US,D,20200325,000000,3.6,3.8356,3.39,3.51,76439,0
+BBCP.US,D,20200326,000000,3.5,3.53,3.225,3.5,141577,0
+BBCP.US,D,20200327,000000,3.4,3.463,3.06,3.08,73131,0
+BBCP.US,D,20200330,000000,3.08,3.33,2.71,2.82,142782,0
+BBCP.US,D,20200331,000000,2.8,3.13,2.72,2.86,352380,0
+BBCP.US,D,20200401,000000,2.84,2.84,2.09,2.17,138592,0
+BBCP.US,D,20200402,000000,2.38,2.64,2.2,2.31,131028,0
+BBCP.US,D,20200403,000000,2.25,2.415,1.93,2.31,168568,0
+BBCP.US,D,20200406,000000,2.47,2.71,2.3,2.59,177141,0
+BBCP.US,D,20200407,000000,2.66,2.96,2.32,2.56,105326,0
+BBCP.US,D,20200408,000000,2.6,2.91,2.38,2.56,207266,0
+BBCP.US,D,20200409,000000,2.65,3,2.56,2.8,213503,0
+BBCP.US,D,20200413,000000,2.76,2.76,2.44,2.49,83673,0
+BBCP.US,D,20200414,000000,2.62,2.74,2.31,2.35,137029,0
+BBCP.US,D,20200415,000000,2.3,2.37,2.1,2.11,145646,0
+BBCP.US,D,20200416,000000,2.11,2.1591,1.99,2.04,126051,0
+BBCP.US,D,20200417,000000,2.15,2.18,1.82,1.9,234424,0
+BBCP.US,D,20200420,000000,1.93,2.19,1.91,1.99,140813,0
+BBCP.US,D,20200421,000000,2,2.02,1.9,2,232521,0
+BBCP.US,D,20200422,000000,2.06,2.12,2,2.03,111351,0
+BBCP.US,D,20200423,000000,2.07,2.69,2,2.48,1650889,0
+BBCP.US,D,20200424,000000,2.54,2.66,2.45,2.65,180857,0
+BBCP.US,D,20200427,000000,2.7,3.0657,2.695,3,232262,0
+BBCP.US,D,20200428,000000,3.12,3.3816,2.99,3.22,268128,0
+BBCP.US,D,20200429,000000,3.3,3.7,3.2758,3.52,322468,0
+BBCP.US,D,20200430,000000,3.51,3.52,2.75,2.84,627391,0
+BBCP.US,D,20200501,000000,2.87,2.89,2.5,2.57,425402,0
+BBCP.US,D,20200504,000000,2.6,2.6,2.37,2.4,219774,0
+BBCP.US,D,20200505,000000,2.45,2.57,2.25,2.28,605016,0
+BBCP.US,D,20200506,000000,2.35,2.54,2.23,2.45,231232,0
+BBCP.US,D,20200507,000000,2.54,2.65,2.49,2.53,122924,0
+BBCP.US,D,20200508,000000,2.55,2.66,2.5,2.62,194735,0
+BBCP.US,D,20200511,000000,2.6,2.89,2.4,2.74,191062,0
+BBCP.US,D,20200512,000000,2.77,2.94,2.76,2.8,176993,0
+BBCP.US,D,20200513,000000,2.75,2.75,2.51,2.61,217414,0
+BBCP.US,D,20200514,000000,2.52,2.65,2.45,2.65,125142,0
+BBCP.US,D,20200515,000000,2.65,2.73,2.57,2.71,89182,0
+BBCP.US,D,20200518,000000,2.86,2.93,2.79,2.9,152521,0
+BBCP.US,D,20200519,000000,2.9,2.94,2.73,2.79,128737,0
+BBCP.US,D,20200520,000000,2.83,3,2.82,2.93,109295,0
+BBCP.US,D,20200521,000000,2.93,3.03,2.89,2.99,107049,0
+BBCP.US,D,20200522,000000,3,3.05,2.9004,3.03,69759,0
+BBCP.US,D,20200526,000000,3.02,3.3,3.02,3.25,110055,0
+BBCP.US,D,20200527,000000,3.3,3.58,3.2673,3.56,124884,0
+BBCP.US,D,20200528,000000,3.61,3.75,3.25,3.49,128871,0
+BBCP.US,D,20200529,000000,3.45,3.45,3.16,3.33,109993,0
+BBCP.US,D,20200601,000000,3.36,3.37,3.13,3.22,101903,0
+BBCP.US,D,20200602,000000,3.27,3.35,3.05,3.16,100684,0
+BBCP.US,D,20200603,000000,3.28,3.545,3.259,3.49,94719,0
+BBCP.US,D,20200604,000000,3.56,3.565,3.32,3.4,116090,0
+BBCP.US,D,20200605,000000,3.61,3.75,3.4713,3.68,140189,0
+BBCP.US,D,20200608,000000,3.8,4.09,3.76,4.03,187176,0
+BBCP.US,D,20200609,000000,4.05,4.2,3.61,3.66,190861,0
+BBCP.US,D,20200610,000000,3.95,4.5,3.85,4.29,257305,0
+BBCP.US,D,20200611,000000,4,4.15,3.7,3.725,244588,0
+BBCP.US,D,20200612,000000,3.89,3.99,3.7,3.75,159984,0
+BBCP.US,D,20200615,000000,3.66,3.88,3.53,3.75,123330,0
+BBCP.US,D,20200616,000000,4,4.15,3.89,3.9,158235,0
+BBCP.US,D,20200617,000000,3.94,3.99,3.8,3.81,62364,0
+BBCP.US,D,20200618,000000,3.8,3.99,3.7501,3.9,43810,0
+BBCP.US,D,20200619,000000,3.96,4.08,3.81,4,178048,0
+BBCP.US,D,20200622,000000,3.97,4.05,3.83,3.89,80422,0
+BBCP.US,D,20200623,000000,3.99,4.05,3.77,3.91,58373,0
+BBCP.US,D,20200624,000000,3.88,3.88,3.61,3.65,79568,0
+BBCP.US,D,20200625,000000,3.66,3.71,3.55,3.65,65249,0
+BBCP.US,D,20200626,000000,3.6,5.48,2.955,5.48,431467,0
+BBCP.US,D,20200629,000000,4,4.1,3.595,3.66,595737,0
+BBCP.US,D,20200630,000000,3.625,3.6748,3.42,3.48,131849,0
+BBCP.US,D,20200701,000000,3.46,3.63,3.2915,3.36,88378,0
+BBCP.US,D,20200702,000000,3.44,3.63,3.365,3.44,60514,0
+BBCP.US,D,20200706,000000,3.5,3.5,3.28,3.31,116829,0
+BBCP.US,D,20200707,000000,3.3,3.39,3.19,3.22,82218,0
+BBCP.US,D,20200708,000000,3.23,3.32,3.1,3.2,319933,0
+BBCP.US,D,20200709,000000,3.2,3.2,2.8177,3.01,233959,0
+BBCP.US,D,20200710,000000,3.01,3.1,2.95,3.1,74348,0
+BBCP.US,D,20200713,000000,3.1,3.2,3.01,3.06,119260,0
+BBCP.US,D,20200714,000000,3,3.19,2.96,3.18,84857,0
+BBCP.US,D,20200715,000000,3.2,3.42,3.125,3.4,174313,0
+BBCP.US,D,20200716,000000,3.41,3.49,3.26,3.45,101756,0
+BBCP.US,D,20200717,000000,3.4,3.84,3.08,3.77,177688,0
+BBCP.US,D,20200720,000000,3.77,3.77,3.5,3.53,46758,0
+BBCP.US,D,20200721,000000,3.6,3.74,3.51,3.7,74707,0
+BBCP.US,D,20200722,000000,3.69,3.7,3.64,3.68,44024,0
+BBCP.US,D,20200723,000000,3.66,3.8404,3.57,3.71,158921,0
+BBCP.US,D,20200724,000000,3.68,3.8,3.56,3.59,28300,0
+BBCP.US,D,20200727,000000,3.63,3.8,3.63,3.72,20925,0
+BBCP.US,D,20200728,000000,3.7,3.7,3.52,3.55,39408,0
+BBCP.US,D,20200729,000000,3.55,3.65,3.2502,3.64,59882,0
+BBCP.US,D,20200730,000000,3.59,3.9,3.59,3.88,71770,0
+BBCP.US,D,20200731,000000,3.88,3.88,3.6,3.74,42242,0
+BBCP.US,D,20200803,000000,3.77,3.9,3.6801,3.87,60996,0
+BBCP.US,D,20200804,000000,3.85,3.88,3.81,3.83,29039,0
+BBCP.US,D,20200805,000000,3.89,3.91,3.79,3.91,48566,0
+BBCP.US,D,20200806,000000,3.87,3.96,3.83,3.96,79561,0
+BBCP.US,D,20200807,000000,3.94,4.2,3.94,4.18,63374,0
+BBCP.US,D,20200810,000000,4.18,4.195,3.91,3.94,38169,0
+BBCP.US,D,20200811,000000,4,4.43,4,4.19,93827,0
+BBCP.US,D,20200812,000000,4.27,4.3309,4.1,4.12,34565,0
+BBCP.US,D,20200813,000000,4.09,4.17,3.975,4.08,25053,0
+BBCP.US,D,20200814,000000,4.05,4.08,3.83,3.87,32874,0
+BBCP.US,D,20200817,000000,3.87,4.11,3.7301,3.99,28634,0
+BBCP.US,D,20200818,000000,3.99,4.24,3.9,4.13,29636,0
+BBCP.US,D,20200819,000000,3.72,4.24,3.72,3.84,32719,0
+BBCP.US,D,20200820,000000,3.75,4.13,3.66,3.72,38509,0
+BBCP.US,D,20200821,000000,3.73,3.86,3.73,3.77,44719,0
+BBCP.US,D,20200824,000000,3.85,3.85,3.62,3.68,55808,0
+BBCP.US,D,20200825,000000,3.71,3.815,3.62,3.65,15942,0
+BBCP.US,D,20200826,000000,3.67,3.7654,3.55,3.67,32473,0
+BBCP.US,D,20200827,000000,3.67,3.7436,3.61,3.7,20405,0
+BBCP.US,D,20200828,000000,3.6458,3.71,3.63,3.71,17050,0
+BBCP.US,D,20200831,000000,3.59,3.67,3.5601,3.63,44332,0
+BBCP.US,D,20200901,000000,3.68,4,3.47,4,124989,0
+BBCP.US,D,20200902,000000,4,4.13,3.88,4.13,60085,0
+BBCP.US,D,20200903,000000,4.12,4.49,4.05,4.19,87414,0
+BBCP.US,D,20200904,000000,4.24,4.46,4.075,4.42,28953,0
+BBCP.US,D,20200908,000000,4.39,4.39,3.8301,3.96,78524,0
+BBCP.US,D,20200909,000000,4.17,4.3736,3.79,3.8,126791,0
+BBCP.US,D,20200910,000000,4.16,4.2388,3.52,3.68,106357,0
+BBCP.US,D,20200911,000000,3.83,3.83,3.39,3.51,73550,0
+BBCP.US,D,20200914,000000,3.57,3.8633,3.5,3.62,103953,0
+BBCP.US,D,20200915,000000,3.64,3.72,3.53,3.72,50111,0
+BBCP.US,D,20200916,000000,3.69,3.83,3.67,3.76,50667,0
+BBCP.US,D,20200917,000000,3.76,3.88,3.62,3.69,51706,0
+BBCP.US,D,20200918,000000,3.79,3.82,3.48,3.78,203287,0
+BBCP.US,D,20200921,000000,3.74,3.7499,3.4,3.43,58540,0
+BBCP.US,D,20200922,000000,3.45,3.62,3.41,3.46,33665,0
+BBCP.US,D,20200923,000000,3.46,3.58,3.19,3.37,120966,0
+BBCP.US,D,20200924,000000,3.36,3.36,3.18,3.22,48171,0
+BBCP.US,D,20200925,000000,3.2,3.5,3.185,3.41,60143,0
+BBCP.US,D,20200928,000000,3.51,3.88,3.5001,3.75,131862,0
+BBCP.US,D,20200929,000000,3.78,3.81,3.6,3.65,30759,0
+BBCP.US,D,20200930,000000,3.65,3.7,3.495,3.57,97390,0
+BBCP.US,D,20201001,000000,3.61,3.8,3.55,3.75,155813,0
+BBCP.US,D,20201002,000000,3.72,3.76,3.53,3.66,263457,0
+BBCP.US,D,20201005,000000,3.66,3.84,3.585,3.8,96504,0
+BBCP.US,D,20201006,000000,3.83,3.88,3.681,3.72,502934,0
+BBCP.US,D,20201007,000000,3.73,3.92,3.6801,3.77,107433,0
+BBCP.US,D,20201008,000000,3.74,3.94,3.74,3.83,43668,0
+BBCP.US,D,20201009,000000,3.85,4.1399,3.84,4,115381,0
+BBCP.US,D,20201012,000000,3.99,4.14,3.92,3.99,41323,0
+BBCP.US,D,20201013,000000,3.92,3.95,3.67,3.8,137705,0
+BBCP.US,D,20201014,000000,3.875,3.93,3.83,3.87,19196,0
+BBCP.US,D,20201015,000000,3.85,3.97,3.81,3.93,41509,0
+BBCP.US,D,20201016,000000,3.89,4.07,3.83,3.88,73944,0
+BBCP.US,D,20201019,000000,3.86,3.975,3.81,3.81,17787,0
+BBCP.US,D,20201020,000000,3.82,3.98,3.75,3.86,24140,0
+BBCP.US,D,20201021,000000,3.86,3.87,3.68,3.71,17075,0
+BBCP.US,D,20201022,000000,3.75,3.93,3.74,3.78,26761,0
+BBCP.US,D,20201023,000000,3.88,3.88,3.75,3.76,39297,0
+BBCP.US,D,20201026,000000,3.78,3.8,3.67,3.72,76839,0
+BBCP.US,D,20201027,000000,3.7,3.73,3.7,3.7,27558,0
+BBCP.US,D,20201028,000000,3.745,3.88,3.38,3.42,176231,0
+BBCP.US,D,20201029,000000,3.42,3.62,3.27,3.48,186505,0
+BBCP.US,D,20201030,000000,3.44,3.6,3.14,3.23,85082,0
+BBCP.US,D,20201102,000000,3.33,3.49,3.33,3.41,25845,0
+BBCP.US,D,20201103,000000,3.5,3.6,3.47,3.57,54149,0
+BBCP.US,D,20201104,000000,3.55,3.58,3.5,3.54,13559,0
+BBCP.US,D,20201105,000000,3.5,3.7,3.3,3.41,64549,0
+BBCP.US,D,20201106,000000,3.41,3.4804,3.34,3.4,26407,0
+BBCP.US,D,20201109,000000,3.56,3.9,3.42,3.51,120406,0
+BBCP.US,D,20201110,000000,3.44,3.82,3.39,3.48,117677,0
+BBCP.US,D,20201111,000000,3.48,3.6601,3.41,3.65,40020,0
+BBCP.US,D,20201112,000000,3.61,3.61,3.43,3.47,34826,0
+BBCP.US,D,20201113,000000,3.5,3.6,3.47,3.57,32026,0
+BBCP.US,D,20201116,000000,3.57,3.76,3.57,3.74,52657,0
+BBCP.US,D,20201117,000000,3.75,3.8,3.5778,3.71,42704,0
+BBCP.US,D,20201118,000000,3.8,3.8,3.59,3.6,30545,0
+BBCP.US,D,20201119,000000,3.6,3.63,3.53,3.61,34004,0
+BBCP.US,D,20201120,000000,3.47,3.5794,3.44,3.5,71364,0
+BBCP.US,D,20201123,000000,3.58,3.58,3.41,3.49,47924,0
+BBCP.US,D,20201124,000000,3.59,3.59,3.4,3.54,82444,0
+BBCP.US,D,20201125,000000,3.55,3.61,3.4124,3.6,60148,0
+BBCP.US,D,20201127,000000,3.6,3.6,3.4974,3.5,31219,0
+BBCP.US,D,20201130,000000,3.46,4.1,3.46,3.9,302461,0
+BBCP.US,D,20201201,000000,3.98,3.98,3.53,3.75,131844,0
+BBCP.US,D,20201202,000000,3.75,4.05,3.425,3.595,192457,0
+BBCP.US,D,20201203,000000,3.86,3.86,3.38,3.4,196195,0
+BBCP.US,D,20201204,000000,3.39,3.5823,3.39,3.49,103843,0
+BBCP.US,D,20201207,000000,3.52,3.55,3.2927,3.41,210735,0
+BBCP.US,D,20201208,000000,3.39,3.5,3.29,3.3,162061,0
+BBCP.US,D,20201209,000000,3.26,3.4498,3.26,3.36,77917,0
+BBCP.US,D,20201210,000000,3.35,3.43,3.335,3.42,46569,0
+BBCP.US,D,20201211,000000,3.3914,3.42,3.35,3.39,29280,0
+BBCP.US,D,20201214,000000,3.59,3.59,3.395,3.5,175144,0
+BBCP.US,D,20201215,000000,3.57,3.65,3.53,3.56,111440,0
+BBCP.US,D,20201216,000000,3.59,3.74,3.5502,3.71,80772,0
+BBCP.US,D,20201217,000000,3.7,3.8,3.66,3.74,60303,0
+BBCP.US,D,20201218,000000,3.79,3.865,3.4,3.63,412492,0
+BBCP.US,D,20201221,000000,3.6,3.79,3.44,3.76,293542,0
+BBCP.US,D,20201222,000000,3.82,3.85,3.493,3.54,230712,0
+BBCP.US,D,20201223,000000,3.67,3.67,3.5,3.53,167086,0
+BBCP.US,D,20201224,000000,3.56,3.71,3.56,3.6,70096,0
+BBCP.US,D,20201228,000000,3.65,3.72,3.6,3.67,191091,0
+BBCP.US,D,20201229,000000,3.71,3.9,3.69,3.75,227470,0
+BBCP.US,D,20201230,000000,3.71,3.96,3.71,3.89,195403,0
+BBCP.US,D,20201231,000000,3.86,3.95,3.83,3.83,120751,0
+BBCP.US,D,20210104,000000,3.89,3.94,3.754,3.85,157776,0
+BBCP.US,D,20210105,000000,4,4.2,3.92,4.03,341373,0
+BBCP.US,D,20210106,000000,4.18,4.6,4.125,4.4,381096,0
+BBCP.US,D,20210107,000000,4.5,4.5497,4.3423,4.4,365678,0
+BBCP.US,D,20210108,000000,4.5,4.54,4.33,4.4,152261,0
+BBCP.US,D,20210111,000000,4.35,4.43,4.16,4.17,237371,0
+BBCP.US,D,20210112,000000,4.19,4.56,4.19,4.55,484356,0
+BBCP.US,D,20210113,000000,4.6,5.1299,4.5801,5,644860,0
+BBCP.US,D,20210114,000000,5.03,5.25,4.96,5.19,481064,0
+BBCP.US,D,20210115,000000,5.22,5.22,5.02,5.16,243418,0
+BBCP.US,D,20210119,000000,5.25,5.35,5.15,5.3,282085,0
+BBCP.US,D,20210120,000000,5.36,5.5,5.2,5.42,286455,0
+BBCP.US,D,20210121,000000,5.41,5.57,5.3,5.49,180820,0
+BBCP.US,D,20210122,000000,5.52,5.95,5.5,5.91,256505,0
+BBCP.US,D,20210125,000000,5.95,5.9575,5.58,5.74,131647,0
+BBCP.US,D,20210126,000000,5.76,5.7895,5.61,5.62,92466,0
+BBCP.US,D,20210127,000000,5.56,5.75,5.41,5.57,140797,0
+BBCP.US,D,20210128,000000,5.64,5.73,5.51,5.6,137074,0
+BBCP.US,D,20210129,000000,5.54,5.61,5.42,5.46,218386,0
+BBCP.US,D,20210201,000000,5.51,5.73,5.42,5.62,99344,0
+BBCP.US,D,20210202,000000,5.71,5.8,5.51,5.73,136142,0
+BBCP.US,D,20210203,000000,5.7,5.84,5.64,5.8,93067,0
+BBCP.US,D,20210204,000000,5.84,6,5.8,5.99,47182,0
+BBCP.US,D,20210205,000000,6,6.0227,5.74,5.84,106220,0
+BBCP.US,D,20210208,000000,5.89,5.99,5.87,5.93,147977,0
+BBCP.US,D,20210209,000000,5.9,5.93,5.72,5.79,132389,0
+BBCP.US,D,20210210,000000,5.82,5.855,5.73,5.8,150106,0
+BBCP.US,D,20210211,000000,5.81,5.99,5.75,5.87,82352,0
+BBCP.US,D,20210212,000000,5.9,5.95,5.85,5.92,75707,0
+BBCP.US,D,20210216,000000,6,6.96,5.95,6.53,917354,0
+BBCP.US,D,20210217,000000,6.66,6.9699,6.55,6.64,722510,0
+BBCP.US,D,20210218,000000,6.63,6.679,6.38,6.58,183896,0
+BBCP.US,D,20210219,000000,6.58,6.67,6.42,6.44,155929,0
+BBCP.US,D,20210222,000000,6.46,6.66,6.42,6.49,184437,0
+BBCP.US,D,20210223,000000,6.48,6.48,6.35,6.48,190884,0
+BBCP.US,D,20210224,000000,6.53,6.67,6.5,6.57,342017,0
+BBCP.US,D,20210225,000000,6.6,6.64,6.37,6.39,162614,0
+BBCP.US,D,20210226,000000,6.37,6.49,6.16,6.16,202130,0
+BBCP.US,D,20210301,000000,6.4,6.55,6.39,6.42,137934,0
+BBCP.US,D,20210302,000000,6.5,6.55,6.15,6.18,112222,0
+BBCP.US,D,20210303,000000,6.24,6.49,6.1781,6.3,154119,0
+BBCP.US,D,20210304,000000,6.25,6.4,6.1,6.2,167864,0
+BBCP.US,D,20210305,000000,6.29,6.39,6.1,6.25,236748,0
+BBCP.US,D,20210308,000000,6.25,6.51,6.25,6.48,132415,0
+BBCP.US,D,20210309,000000,6.5,6.67,6.39,6.42,231057,0
+BBCP.US,D,20210310,000000,6.45,6.64,6.45,6.62,146895,0
+BBCP.US,D,20210311,000000,6.68,6.84,6.5601,6.65,179257,0
+BBCP.US,D,20210312,000000,6.64,7.29,6.64,7.275,590055,0
+BBCP.US,D,20210315,000000,7.25,7.25,6.92,6.97,222522,0
+BBCP.US,D,20210316,000000,6.91,7.14,6.9,7.01,129404,0
+BBCP.US,D,20210317,000000,7,7.01,6.68,6.8,134900,0
+BBCP.US,D,20210318,000000,6.75,6.92,6.64,6.66,81913,0
+BBCP.US,D,20210319,000000,6.56,6.91,6.51,6.59,568928,0
+BBCP.US,D,20210322,000000,6.6,6.98,6.59,6.6,90473,0
+BBCP.US,D,20210323,000000,6.52,6.78,6.47,6.55,111320,0
+BBCP.US,D,20210324,000000,6.63,6.96,6.63,6.8,246959,0
+BBCP.US,D,20210325,000000,6.73,7.2,6.62,7.09,257015,0
+BBCP.US,D,20210326,000000,7.2,7.43,6.93,6.99,355800,0
+BBCP.US,D,20210329,000000,6.94,7.22,6.93,7.12,264705,0
+BBCP.US,D,20210330,000000,7.13,7.23,7.095,7.19,164174,0
+BBCP.US,D,20210331,000000,7.22,7.45,7.17,7.41,140870,0
+BBCP.US,D,20210401,000000,7.48,7.7447,7.45,7.51,115890,0
+BBCP.US,D,20210405,000000,7.62,7.62,7.26,7.38,147373,0
+BBCP.US,D,20210406,000000,7.38,7.54,7.38,7.5,79085,0
+BBCP.US,D,20210407,000000,7.54,7.55,7.3986,7.47,143514,0
+BBCP.US,D,20210408,000000,7.46,7.46,7.1868,7.3,90422,0
+BBCP.US,D,20210409,000000,7.35,7.35,7.13,7.31,73165,0
+BBCP.US,D,20210412,000000,7.32,7.3257,7.125,7.28,241271,0
+BBCP.US,D,20210413,000000,7.33,7.34,7.03,7.3,89427,0
+BBCP.US,D,20210414,000000,7.27,7.33,7.1085,7.25,62934,0
+BBCP.US,D,20210415,000000,7.29,7.5004,7.22,7.46,201596,0
+BBCP.US,D,20210416,000000,7.53,7.88,7.24,7.785,467400,0
+BBCP.US,D,20210419,000000,8.02,8.09,7.5,7.54,209246,0
+BBCP.US,D,20210420,000000,7.49,7.5101,7.18,7.29,115539,0
+BBCP.US,D,20210421,000000,7.29,7.43,7.13,7.4,107465,0
+BBCP.US,D,20210422,000000,7.55,7.55,7.35,7.5,179727,0
+BBCP.US,D,20210423,000000,7.6,7.7702,7.46,7.65,484202,0
+BBCP.US,D,20210426,000000,7.48,7.89,7.48,7.78,260208,0
+BBCP.US,D,20210427,000000,7.79,7.92,7.67,7.9,121139,0
+BBCP.US,D,20210428,000000,7.89,7.96,7.83,7.86,46620,0
+BBCP.US,D,20210429,000000,7.9,7.96,7.74,7.95,80021,0
+BBCP.US,D,20210430,000000,7.87,8.15,7.8,8.13,117547,0
+BBCP.US,D,20210503,000000,8.15,8.36,8.105,8.2,555114,0
+BBCP.US,D,20210504,000000,8.17,8.2,7.86,7.94,377650,0
+BBCP.US,D,20210505,000000,7.9,8.03,7.84,7.87,93410,0
+BBCP.US,D,20210506,000000,7.82,8.04,7.81,7.83,95210,0
+BBCP.US,D,20210507,000000,7.79,8.13,7.74,8.02,61533,0
+BBCP.US,D,20210510,000000,8.02,8.105,7.87,7.96,99998,0
+BBCP.US,D,20210511,000000,7.94,8.01,7.8143,7.85,79411,0
+BBCP.US,D,20210512,000000,7.85,8,7.71,7.9,238703,0
+BBCP.US,D,20210513,000000,7.97,8.0423,7.7063,7.89,204969,0
+BBCP.US,D,20210514,000000,7.96,8.13,7.92,8.08,143231,0
+BBCP.US,D,20210517,000000,8.06,8.115,7.93,8.03,69846,0
+BBCP.US,D,20210518,000000,8.06,8.19,8.02,8.03,83558,0
+BBCP.US,D,20210519,000000,7.95,8.08,7.88,8.03,190556,0
+BBCP.US,D,20210520,000000,8.03,8.115,7.9503,8.07,105038,0
+BBCP.US,D,20210521,000000,8.13,8.2,8.01,8.17,71438,0
+BBCP.US,D,20210524,000000,8.2,8.3,8.0904,8.2,120084,0
+BBCP.US,D,20210525,000000,8.2,8.3,7.9,7.92,117792,0
+BBCP.US,D,20210526,000000,7.98,7.98,7.83,7.92,90465,0
+BBCP.US,D,20210527,000000,7.99,8.06,7.905,7.98,50701,0
+BBCP.US,D,20210528,000000,8.04,8.04,7.83,8.02,65983,0
+BBCP.US,D,20210601,000000,8.06,8.19,8,8.17,188220,0
+BBCP.US,D,20210602,000000,8.2,8.205,8.01,8.18,284127,0
+BBCP.US,D,20210603,000000,8.15,8.64,8.05,8.31,435345,0
+BBCP.US,D,20210604,000000,8.6,8.74,8.32,8.52,269159,0
+BBCP.US,D,20210607,000000,8.84,8.95,8.61,8.61,417789,0
+BBCP.US,D,20210608,000000,8.66,8.9699,8.66,8.7,242257,0
+BBCP.US,D,20210609,000000,8.73,8.81,8.25,8.44,211139,0
+BBCP.US,D,20210610,000000,8.42,8.6,8.15,8.35,230888,0
+BBCP.US,D,20210611,000000,8.4,8.4301,8.28,8.42,104900,0
+BBCP.US,D,20210614,000000,8.47,8.55,8.32,8.53,192500,0
+BBCP.US,D,20210615,000000,8.52,8.625,8.2763,8.45,130532,0
+BBCP.US,D,20210616,000000,8.51,8.573,8.36,8.37,165477,0
+BBCP.US,D,20210617,000000,8.34,8.45,8.22,8.27,184840,0
+BBCP.US,D,20210618,000000,8.07,8.37,8.001,8.35,322836,0
+BBCP.US,D,20210621,000000,8.41,8.6196,8.24,8.24,226021,0
+BBCP.US,D,20210622,000000,8.23,8.37,8.2,8.26,171285,0
+BBCP.US,D,20210623,000000,8.26,8.43,8.22,8.33,171032,0
+BBCP.US,D,20210624,000000,8.35,8.68,8.35,8.5,189657,0
+BBCP.US,D,20210625,000000,9,9.31,8.78,8.84,708907,0
+BBCP.US,D,20210628,000000,8.85,8.96,8.665,8.81,123349,0
+BBCP.US,D,20210629,000000,9.105,9.105,8.53,8.55,120529,0
+BBCP.US,D,20210630,000000,8.51,8.595,8.3235,8.47,89397,0
+BBCP.US,D,20210701,000000,8.54,8.71,8.4897,8.57,89393,0
+BBCP.US,D,20210702,000000,8.56,8.58,8.29,8.3,76242,0
+BBCP.US,D,20210706,000000,8.12,8.25,8,8.18,275878,0
+BBCP.US,D,20210707,000000,8.13,8.37,8.13,8.19,95864,0
+BBCP.US,D,20210708,000000,8.05,8.11,7.61,8.03,191732,0
+BBCP.US,D,20210709,000000,8.12,8.19,7.86,8.03,56341,0
+BBCP.US,D,20210712,000000,7.99,8.04,7.79,7.93,55540,0
+BBCP.US,D,20210713,000000,7.89,8.13,7.7603,8,203391,0
+BBCP.US,D,20210714,000000,8.01,8.49,7.99,8.05,142102,0
+BBCP.US,D,20210715,000000,8.03,8.19,8.01,8.14,108427,0
+BBCP.US,D,20210716,000000,8.17,8.19,8.01,8.14,134748,0
+BBCP.US,D,20210719,000000,7.99,8.18,7.83,8.05,282224,0
+BBCP.US,D,20210720,000000,8.08,8.36,8.08,8.34,104133,0
+BBCP.US,D,20210721,000000,8.37,8.57,8.34,8.48,77826,0
+BBCP.US,D,20210722,000000,8.46,8.49,8.28,8.44,183545,0
+BBCP.US,D,20210723,000000,8.44,8.475,8.36,8.39,62411,0
+BBCP.US,D,20210726,000000,8.4,8.505,8.29,8.49,103166,0
+BBCP.US,D,20210727,000000,8.45,8.64,8.36,8.6,129796,0
+BBCP.US,D,20210728,000000,8.61,8.7456,8.57,8.65,85380,0
+BBCP.US,D,20210729,000000,8.67,8.81,8.65,8.72,41819,0
+BBCP.US,D,20210730,000000,8.7,8.74,8.54,8.7,87664,0
+BBCP.US,D,20210802,000000,8.7,9.17,8.6201,8.88,240554,0
+BBCP.US,D,20210803,000000,8.85,8.89,8.505,8.62,245647,0
+BBCP.US,D,20210804,000000,8.59,8.67,8.54,8.63,118849,0
+BBCP.US,D,20210805,000000,8.61,8.895,8.61,8.84,71485,0
+BBCP.US,D,20210806,000000,8.9,8.94,8.72,8.88,40731,0
+BBCP.US,D,20210809,000000,8.89,8.92,8.72,8.72,56893,0
+BBCP.US,D,20210810,000000,8.75,8.99,8.7099,8.9,49518,0
+BBCP.US,D,20210811,000000,9.415,9.415,8.73,8.73,92690,0
+BBCP.US,D,20210812,000000,8.69,8.91,8.671,8.72,106394,0
+BBCP.US,D,20210813,000000,8.72,8.82,8.7,8.72,60848,0
+BBCP.US,D,20210816,000000,8.72,8.73,8.45,8.46,77921,0
+BBCP.US,D,20210817,000000,8.38,8.52,8.15,8.18,139466,0
+BBCP.US,D,20210818,000000,8.15,8.35,8.06,8.15,73208,0
+BBCP.US,D,20210819,000000,8.06,8.24,7.96,8.18,108914,0
+BBCP.US,D,20210820,000000,8.12,8.23,8.06,8.1,47115,0
+BBCP.US,D,20210823,000000,8.11,8.205,8.095,8.14,54928,0
+BBCP.US,D,20210824,000000,8.13,8.34,8.12,8.23,53788,0
+BBCP.US,D,20210825,000000,8.26,8.43,8.06,8.11,103904,0
+BBCP.US,D,20210826,000000,8.13,8.25,8.03,8.14,87198,0
+BBCP.US,D,20210827,000000,8.11,8.38,8.11,8.34,101787,0
+BBCP.US,D,20210830,000000,8.37,8.48,8.215,8.36,47135,0
+BBCP.US,D,20210831,000000,8.33,8.43,8.3,8.31,73556,0
+BBCP.US,D,20210901,000000,8.28,8.29,8.17,8.23,60142,0
+BBCP.US,D,20210902,000000,8.26,8.64,8.24,8.62,83501,0
+BBCP.US,D,20210903,000000,8.64,8.71,8.565,8.67,62964,0
+BBCP.US,D,20210907,000000,8.69,8.9209,8.6,8.8,101245,0
+BBCP.US,D,20210908,000000,8.85,8.92,8.72,8.84,258721,0
+BBCP.US,D,20210909,000000,8.84,8.84,8.41,8.54,246523,0
+BBCP.US,D,20210910,000000,8.6,8.6,8.36,8.37,78764,0
+BBCP.US,D,20210913,000000,8.43,8.43,8.09,8.25,169360,0
+BBCP.US,D,20210914,000000,8.27,8.27,8.175,8.21,119960,0
+BBCP.US,D,20210915,000000,8.17,8.32,8.02,8.03,82580,0
+BBCP.US,D,20210916,000000,8.08,8.27,7.995,8.22,106375,0
+BBCP.US,D,20210917,000000,8.26,8.36,8,8,474672,0
+BBCP.US,D,20210920,000000,8,8.19,7.82,8.01,100038,0
+BBCP.US,D,20210921,000000,7.97,8.01,7.67,7.96,147236,0
+BBCP.US,D,20210922,000000,8.02,8.15,7.9444,8.09,98643,0
+BBCP.US,D,20210923,000000,8.13,8.51,8.07,8.5,170659,0
+BBCP.US,D,20210924,000000,8.53,8.9,8.52,8.81,185820,0
+BBCP.US,D,20210927,000000,8.68,8.95,8.68,8.84,146457,0
+BBCP.US,D,20210928,000000,8.84,8.88,8.695,8.84,135529,0
+BBCP.US,D,20210929,000000,8.9,8.9795,8.705,8.73,114927,0
+BBCP.US,D,20210930,000000,8.78,8.875,8.5,8.54,382356,0
+BBCP.US,D,20211001,000000,8.59,8.71,8.39,8.67,71212,0
+BBCP.US,D,20211004,000000,8.66,8.66,8.36,8.42,62616,0
+BBCP.US,D,20211005,000000,8.46,8.5,8.36,8.41,30055,0
+BBCP.US,D,20211006,000000,8.34,8.48,8.29,8.32,80498,0
+BBCP.US,D,20211007,000000,8.34,8.55,8.33,8.46,52775,0
+BBCP.US,D,20211008,000000,8.43,8.49,8.36,8.45,44553,0
+BBCP.US,D,20211011,000000,8.46,8.54,8.39,8.47,48117,0
+BBCP.US,D,20211012,000000,8.47,8.52,8.4,8.44,74015,0
+BBCP.US,D,20211013,000000,8.43,8.49,8.33,8.41,46298,0
+BBCP.US,D,20211014,000000,8.48,8.71,8.43,8.66,87131,0
+BBCP.US,D,20211015,000000,8.81,8.88,8.53,8.53,238055,0
+BBCP.US,D,20211018,000000,8.55,8.71,8.52,8.66,50177,0
+BBCP.US,D,20211019,000000,8.73,8.8,8.62,8.77,76254,0
+BBCP.US,D,20211020,000000,8.78,8.79,8.66,8.73,42391,0
+BBCP.US,D,20211021,000000,8.7,8.865,8.68,8.82,42515,0
+BBCP.US,D,20211022,000000,8.79,8.965,8.7401,8.88,125547,0
+BBCP.US,D,20211025,000000,8.89,8.9594,8.78,8.8,91809,0
+BBCP.US,D,20211026,000000,8.86,8.89,8.72,8.74,48796,0
+BBCP.US,D,20211027,000000,8.72,8.78,8.68,8.69,42391,0
+BBCP.US,D,20211028,000000,8.7,8.8,8.63,8.73,56389,0
+BBCP.US,D,20211029,000000,8.74,8.75,8.56,8.6,41446,0
+BBCP.US,D,20211101,000000,8.59,8.88,8.55,8.83,76509,0
+BBCP.US,D,20211102,000000,8.73,9.03,8.7,8.93,139382,0
+BBCP.US,D,20211103,000000,8.96,9,8.71,8.89,120595,0
+BBCP.US,D,20211104,000000,8.89,9,8.8,8.84,77477,0
+BBCP.US,D,20211105,000000,8.91,9.29,8.88,9.21,273545,0
+BBCP.US,D,20211108,000000,9.31,9.7,8.9761,9,251019,0
+BBCP.US,D,20211109,000000,9,9.08,8.62,8.76,350731,0
+BBCP.US,D,20211110,000000,8.68,9.04,8.63,9.01,159258,0
+BBCP.US,D,20211111,000000,9.03,9.215,8.94,9.01,419900,0
+BBCP.US,D,20211112,000000,9,9.05,8.9,9,86603,0
+BBCP.US,D,20211115,000000,8.99,9.27,8.99,9.22,87278,0
+BBCP.US,D,20211116,000000,9.26,9.2922,9.021,9.1,130229,0
+BBCP.US,D,20211117,000000,9.1,9.1,8.94,8.95,35841,0
+BBCP.US,D,20211118,000000,8.95,8.95,8.75,8.78,69762,0
+BBCP.US,D,20211119,000000,8.78,9.02,8.77,8.97,133497,0
+BBCP.US,D,20211122,000000,9.06,9.1,8.85,8.95,107570,0
+BBCP.US,D,20211123,000000,8.94,9.03,8.75,8.89,111704,0
+BBCP.US,D,20211124,000000,8.85,8.85,8.6,8.63,98105,0
+BBCP.US,D,20211126,000000,8.43,8.44,8.17,8.27,88691,0
+BBCP.US,D,20211129,000000,8.27,8.36,8.06,8.08,100412,0
+BBCP.US,D,20211130,000000,8.09,8.29,8.02,8.17,337692,0
+BBCP.US,D,20211201,000000,8.35,8.35,8.025,8.12,101375,0
+BBCP.US,D,20211202,000000,8.11,8.25,8.01,8.17,76580,0
+BBCP.US,D,20211203,000000,8.14,8.24,7.93,8.2,78443,0
+BBCP.US,D,20211206,000000,8.2,8.26,8.02,8.03,101950,0
+BBCP.US,D,20211207,000000,8.09,8.39,8.09,8.34,121765,0
+BBCP.US,D,20211208,000000,8.35,8.4,8.25,8.38,151012,0
+BBCP.US,D,20211209,000000,8.39,8.64,8.3,8.55,169822,0
+BBCP.US,D,20211210,000000,8.56,8.63,8.5,8.54,98361,0
+BBCP.US,D,20211213,000000,8.51,8.51,8.3,8.31,55114,0
+BBCP.US,D,20211214,000000,8.3,8.35,8.19,8.3,114026,0
+BBCP.US,D,20211215,000000,8.31,8.4226,8.12,8.37,64211,0
+BBCP.US,D,20211216,000000,8.43,8.595,8.2,8.23,68323,0
+BBCP.US,D,20211217,000000,8.27,8.35,8.06,8.09,94407,0
+BBCP.US,D,20211220,000000,7.95,8.14,7.8,7.83,107373,0
+BBCP.US,D,20211221,000000,7.84,8.35,7.76,8.32,206541,0
+BBCP.US,D,20211222,000000,8.42,8.42,8.06,8.15,58763,0
+BBCP.US,D,20211223,000000,8.12,8.38,8.11,8.22,37470,0
+BBCP.US,D,20211227,000000,8.15,8.3,8.06,8.23,98609,0
+BBCP.US,D,20211228,000000,8.26,8.45,8.12,8.26,65407,0
+BBCP.US,D,20211229,000000,8.3,8.35,8.09,8.13,72167,0
+BBCP.US,D,20211230,000000,8.15,8.24,8.11,8.18,81668,0
+BBCP.US,D,20211231,000000,8.16,8.32,8.06,8.2,334519,0
+BBCP.US,D,20220103,000000,8.18,8.68,8.18,8.61,199373,0
+BBCP.US,D,20220104,000000,8.66,8.755,8.58,8.71,71537,0
+BBCP.US,D,20220105,000000,8.75,8.75,8.36,8.39,67393,0
+BBCP.US,D,20220106,000000,8.37,8.8,8.01,8.74,110850,0
+BBCP.US,D,20220107,000000,8.66,8.8,8.46,8.5,82683,0
+BBCP.US,D,20220110,000000,8.41,8.42,8.22,8.37,65052,0
+BBCP.US,D,20220111,000000,8.33,8.42,8.11,8.41,71553,0
+BBCP.US,D,20220112,000000,8.38,8.48,8.17,8.18,103030,0
+BBCP.US,D,20220113,000000,8.56,8.94,8.27,8.9,242455,0
+BBCP.US,D,20220114,000000,8.495,8.92,8.36,8.46,94304,0
+BBCP.US,D,20220118,000000,8.34,8.47,8.25,8.32,144845,0
+BBCP.US,D,20220119,000000,8.2,8.35,7.97,8.27,194031,0
+BBCP.US,D,20220120,000000,8.25,8.26,8,8,221375,0
+BBCP.US,D,20220121,000000,7.9,8.35,7.83,7.89,377956,0
+BBCP.US,D,20220124,000000,7.79,8.3,7.76,8.21,191201,0
+BBCP.US,D,20220125,000000,8.09,8.09,7.785,7.93,99415,0
+BBCP.US,D,20220126,000000,7.96,8.21,7.76,7.8,67505,0
+BBCP.US,D,20220127,000000,7.87,7.94,7.7623,7.86,64539,0
+BBCP.US,D,20220128,000000,7.82,8.05,7.521,8.03,94301,0
+BBCP.US,D,20220131,000000,7.98,8.21,7.9221,8.21,67057,0
+BBCP.US,D,20220201,000000,8.2,8.255,7.93,7.95,132821,0
+BBCP.US,D,20220202,000000,7.95,7.95,7.6071,7.78,224445,0
+BBCP.US,D,20220203,000000,7.77,7.7918,7.5675,7.61,107138,0
+BBCP.US,D,20220204,000000,7.58,7.68,7.45,7.66,109136,0
+BBCP.US,D,20220207,000000,7.63,7.65,7.45,7.48,104139,0
+BBCP.US,D,20220208,000000,7.48,7.57,7.42,7.53,48581,0
+BBCP.US,D,20220209,000000,7.53,7.6599,7.5,7.52,86551,0
+BBCP.US,D,20220210,000000,7.46,7.74,7.38,7.57,161148,0
+BBCP.US,D,20220211,000000,7.66,7.95,7.41,7.53,79004,0
+BBCP.US,D,20220214,000000,7.57,7.61,7.345,7.57,40157,0
+BBCP.US,D,20220215,000000,7.63,7.88,7.63,7.71,31021,0
+BBCP.US,D,20220216,000000,7.7,7.74,7.66,7.74,33428,0
+BBCP.US,D,20220217,000000,7.7,7.91,7.63,7.88,62902,0
+BBCP.US,D,20220218,000000,7.82,8,7.82,7.87,62509,0
+BBCP.US,D,20220222,000000,7.84,7.875,7.51,7.55,72469,0
+BBCP.US,D,20220223,000000,7.59,7.59,7.4,7.42,63189,0
+BBCP.US,D,20220224,000000,7.27,7.51,6.95,7.51,100307,0
+BBCP.US,D,20220225,000000,7.57,7.57,7.39,7.52,43219,0
+BBCP.US,D,20220228,000000,7.5389,7.57,7.41,7.44,71082,0
+BBCP.US,D,20220301,000000,7.47,7.49,7.32,7.41,71551,0
+BBCP.US,D,20220302,000000,7.44,7.74,7.44,7.66,51962,0
+BBCP.US,D,20220303,000000,7.67,7.67,7.44,7.51,23403,0
+BBCP.US,D,20220304,000000,7.44,7.51,7.27,7.48,34469,0
+BBCP.US,D,20220307,000000,7.52,7.52,7.37,7.45,49709,0
+BBCP.US,D,20220308,000000,7.49,7.68,7.47,7.58,37396,0
+BBCP.US,D,20220309,000000,7.73,7.73,7.48,7.52,27876,0
+BBCP.US,D,20220310,000000,7.38,7.67,7.21,7.52,65822,0
+BBCP.US,D,20220311,000000,7.47,7.53,7.17,7.17,75185,0
+BBCP.US,D,20220314,000000,7.21,7.21,6.49,6.91,116287,0
+BBCP.US,D,20220315,000000,6.66,7.06,6.571,6.77,95705,0
+BBCP.US,D,20220316,000000,6.86,6.95,6.8,6.88,66574,0
+BBCP.US,D,20220317,000000,6.94,7.0595,6.9101,6.96,31745,0
+BBCP.US,D,20220318,000000,6.95,7.2504,6.94,7.17,180798,0
+BBCP.US,D,20220321,000000,7.18,7.29,7.07,7.26,32869,0
+BBCP.US,D,20220322,000000,7.32,7.34,7.23,7.25,44712,0
+BBCP.US,D,20220323,000000,7.26,7.26,7.1,7.12,33520,0
+BBCP.US,D,20220324,000000,7.12,7.14,6.9,7,48600,0
+BBCP.US,D,20220325,000000,6.99,7.2,6.94,7.07,36910,0
+BBCP.US,D,20220328,000000,7.15,7.15,6.9,7.03,32566,0
+BBCP.US,D,20220329,000000,7.08,7.13,6.98,7.01,25326,0
+BBCP.US,D,20220330,000000,7.04,7.04,6.86,6.88,69349,0
+BBCP.US,D,20220331,000000,6.85,6.8664,6.665,6.7,66685,0
+BBCP.US,D,20220401,000000,6.71,6.73,6.44,6.49,135063,0
+BBCP.US,D,20220404,000000,6.44,6.54,6.44,6.49,64012,0
+BBCP.US,D,20220405,000000,6.59,6.59,6.48,6.5,50702,0
+BBCP.US,D,20220406,000000,6.51,6.6,6.475,6.52,88917,0
+BBCP.US,D,20220407,000000,6.47,6.525,6.33,6.36,58212,0
+BBCP.US,D,20220408,000000,6.4,6.46,6.28,6.44,59034,0
+BBCP.US,D,20220411,000000,6.36,6.42,6.245,6.38,69058,0
+BBCP.US,D,20220412,000000,6.42,6.48,6.27,6.27,62630,0
+BBCP.US,D,20220413,000000,6.25,6.46,6.24,6.35,31047,0
+BBCP.US,D,20220414,000000,6.38,6.38,6.27,6.27,24770,0
+BBCP.US,D,20220418,000000,6.26,6.3222,6.15,6.17,38742,0
+BBCP.US,D,20220419,000000,6.17,6.25,6.05,6.13,43142,0
+BBCP.US,D,20220420,000000,6.1,6.25,6.1,6.17,31126,0
+BBCP.US,D,20220421,000000,6.14,6.19,6.06,6.11,48375,0
+BBCP.US,D,20220422,000000,6.12,6.15,5.865,5.87,56038,0
+BBCP.US,D,20220425,000000,5.89,5.89,5.55,5.82,54486,0
+BBCP.US,D,20220426,000000,5.77,5.8,5.57,5.7,49626,0
+BBCP.US,D,20220427,000000,5.67,5.87,5.67,5.82,44224,0
+BBCP.US,D,20220428,000000,5.88,5.9499,5.6514,5.77,28878,0
+BBCP.US,D,20220429,000000,5.77,5.7962,5.54,5.58,85369,0
+BBCP.US,D,20220502,000000,5.55,5.7,5.4,5.44,100813,0
+BBCP.US,D,20220503,000000,5.4,5.5483,5.26,5.32,93319,0
+BBCP.US,D,20220504,000000,5.3,5.38,5.2,5.26,100142,0
+BBCP.US,D,20220505,000000,5.25,5.29,5.04,5.26,373845,0
+BBCP.US,D,20220506,000000,5.25,5.43,5.25,5.41,73728,0
+BBCP.US,D,20220509,000000,5.4,5.47,4.912,5.23,49907,0
+BBCP.US,D,20220510,000000,5.22,5.22,5.02,5.05,65954,0
+BBCP.US,D,20220511,000000,5.05,5.09,4.83,4.84,81342,0
+BBCP.US,D,20220512,000000,4.83,4.84,4.64,4.69,77109,0
+BBCP.US,D,20220513,000000,4.71,4.83,4.7,4.75,68444,0
+BBCP.US,D,20220516,000000,4.73,4.78,4.64,4.65,59016,0
+BBCP.US,D,20220517,000000,4.66,4.8,4.64,4.78,143925,0
+BBCP.US,D,20220518,000000,4.74,4.92,4.64,4.64,71001,0
+BBCP.US,D,20220519,000000,4.66,5.06,4.65,5.02,98282,0
+BBCP.US,D,20220520,000000,5.05,5.05,4.84,5.01,35853,0
+BBCP.US,D,20220523,000000,5.04,5.1775,5.02,5.06,59642,0
+BBCP.US,D,20220524,000000,5.08,5.23,5,5.21,267419,0
+BBCP.US,D,20220525,000000,5.17,5.26,5.17,5.2,24932,0
+BBCP.US,D,20220526,000000,5.23,5.39,5.21,5.34,49948,0
+BBCP.US,D,20220527,000000,5.37,5.48,5.28,5.4,25177,0
+BBCP.US,D,20220531,000000,5.4,5.51,5.38,5.41,74239,0
+BBCP.US,D,20220601,000000,5.41,5.41,5.23,5.23,63829,0
+BBCP.US,D,20220602,000000,5.28,5.43,5.23,5.37,33932,0
+BBCP.US,D,20220603,000000,5.39,5.48,5.33,5.43,45285,0
+BBCP.US,D,20220606,000000,5.45,5.6196,5.39,5.49,47129,0
+BBCP.US,D,20220607,000000,5.45,5.67,5.45,5.66,66586,0
+BBCP.US,D,20220608,000000,6.3,6.3,5.73,5.96,123176,0
+BBCP.US,D,20220609,000000,5.94,6.02,5.7716,5.99,58295,0
+BBCP.US,D,20220610,000000,5.93,5.93,5.6701,5.77,44015,0
+BBCP.US,D,20220613,000000,5.69,5.69,5.43,5.49,89303,0
+BBCP.US,D,20220614,000000,5.47,5.75,5.385,5.72,80991,0
+BBCP.US,D,20220615,000000,5.8,5.93,5.73,5.91,70914,0
+BBCP.US,D,20220616,000000,5.8,5.92,5.63,5.8,70387,0
+BBCP.US,D,20220617,000000,5.82,5.87,5.46,5.61,165789,0
+BBCP.US,D,20220621,000000,5.6,5.85,5.4074,5.84,72892,0
+BBCP.US,D,20220622,000000,5.78,5.96,5.66,5.88,44704,0
+BBCP.US,D,20220623,000000,5.84,6.05,5.6478,6.03,94602,0
+BBCP.US,D,20220624,000000,6.11,6.2,6.08,6.11,112906,0
+BBCP.US,D,20220627,000000,6.17,6.2064,6.05,6.18,42048,0
+BBCP.US,D,20220628,000000,6.19,6.2,6.05,6.08,59755,0
+BBCP.US,D,20220629,000000,6.06,6.06,5.85,5.98,35515,0
+BBCP.US,D,20220630,000000,5.89,6.08,5.85,6.06,42201,0
+BBCP.US,D,20220701,000000,6.01,6.11,5.935,6.11,37318,0
+BBCP.US,D,20220705,000000,6.01,6.08,5.9,6.06,40860,0
+BBCP.US,D,20220706,000000,6.01,6.02,5.87,5.98,29605,0
+BBCP.US,D,20220707,000000,6.02,6.185,5.95,6.17,22595,0
+BBCP.US,D,20220708,000000,6.19,6.35,6.17,6.28,49970,0
+BBCP.US,D,20220711,000000,6.26,6.35,6.2001,6.29,31761,0
+BBCP.US,D,20220712,000000,6.24,6.34,6.24,6.28,29246,0
+BBCP.US,D,20220713,000000,6.18,6.41,6.18,6.35,23000,0
+BBCP.US,D,20220714,000000,6.25,6.42,6.25,6.41,33964,0
+BBCP.US,D,20220715,000000,6.52,6.52,6.3,6.38,53746,0
+BBCP.US,D,20220718,000000,6.41,6.425,6.23,6.23,36235,0
+BBCP.US,D,20220719,000000,6.27,6.43,6.27,6.41,27234,0
+BBCP.US,D,20220720,000000,6.4,6.6,6.4,6.54,56676,0
+BBCP.US,D,20220721,000000,6.55,6.55,6.3136,6.49,46859,0
+BBCP.US,D,20220722,000000,6.4,6.445,6.25,6.26,22234,0
+BBCP.US,D,20220725,000000,6.24,6.39,6.2155,6.23,54870,0
+BBCP.US,D,20220726,000000,6.3,6.32,6.22,6.24,16408,0
+BBCP.US,D,20220727,000000,6.2587,6.415,6.22,6.4,27985,0
+BBCP.US,D,20220728,000000,6.45,6.48,6.26,6.48,43753,0
+BBCP.US,D,20220729,000000,6.48,6.61,6.4,6.53,50735,0
+BBCP.US,D,20220801,000000,6.55,6.61,6.44,6.49,38263,0
+BBCP.US,D,20220802,000000,6.59,6.79,6.51,6.66,62787,0
+BBCP.US,D,20220803,000000,6.75,6.97,6.7,6.95,68249,0
+BBCP.US,D,20220804,000000,6.98,7.02,6.84,7.01,51691,0
+BBCP.US,D,20220805,000000,6.99,7.35,6.97,7.26,40961,0
+BBCP.US,D,20220808,000000,7.25,7.365,7.04,7.13,76000,0
+BBCP.US,D,20220809,000000,7.0453,7.28,7.0453,7.21,37857,0
+BBCP.US,D,20220810,000000,7.3,7.3772,7.1618,7.25,24917,0
+BBCP.US,D,20220811,000000,7.24,7.31,7.0222,7.21,22778,0
+BBCP.US,D,20220812,000000,7.28,7.48,7.2,7.48,31356,0
+BBCP.US,D,20220815,000000,7.5,7.5,7.28,7.35,28153,0
+BBCP.US,D,20220816,000000,7.35,7.35,7.07,7.12,22334,0
+BBCP.US,D,20220817,000000,7.12,7.12,6.92,7.04,45398,0
+BBCP.US,D,20220818,000000,7.08,7.19,6.97,7.02,32164,0
+BBCP.US,D,20220819,000000,6.93,7.01,6.73,6.74,65925,0
+BBCP.US,D,20220822,000000,6.75,7.015,6.75,6.91,49056,0
+BBCP.US,D,20220823,000000,6.97,7.01,6.9,6.92,21535,0
+BBCP.US,D,20220824,000000,6.97,7.37,6.92,7.04,40640,0
+BBCP.US,D,20220825,000000,7.11,7.245,6.96,7.21,39420,0
+BBCP.US,D,20220826,000000,7.2,7.2,6.91,6.92,35892,0
+BBCP.US,D,20220829,000000,6.95,6.99,6.81,6.86,32988,0
+BBCP.US,D,20220830,000000,6.87,6.89,6.66,6.68,16378,0
+BBCP.US,D,20220831,000000,6.66,6.85,6.66,6.7,30159,0
+BBCP.US,D,20220901,000000,6.63,6.74,6.63,6.7,17702,0
+BBCP.US,D,20220902,000000,6.7,6.86,6.67,6.68,25456,0
+BBCP.US,D,20220906,000000,6.7,6.81,6.6631,6.73,57548,0
+BBCP.US,D,20220907,000000,6.69,6.715,6.65,6.69,31873,0
+BBCP.US,D,20220908,000000,6.65,6.74,6.65,6.74,30750,0
+BBCP.US,D,20220909,000000,7.19,7.3647,6.83,7.04,66114,0
+BBCP.US,D,20220912,000000,7.12,7.24,6.892,7,64228,0
+BBCP.US,D,20220913,000000,6.84,7.0673,6.81,6.88,57476,0
+BBCP.US,D,20220914,000000,6.91,7.07,6.7,6.77,72866,0
+BBCP.US,D,20220915,000000,6.79,7.065,6.79,7,42657,0
+BBCP.US,D,20220916,000000,6.98,7.05,6.49,6.78,167153,0
+BBCP.US,D,20220919,000000,6.68,7.09,6.68,7.07,58308,0
+BBCP.US,D,20220920,000000,7.06,7.06,6.86,6.93,32930,0
+BBCP.US,D,20220921,000000,6.9,6.99,6.83,6.83,28808,0
+BBCP.US,D,20220922,000000,6.79,6.92,6.66,6.71,26196,0
+BBCP.US,D,20220923,000000,6.66,6.83,6.63,6.71,65292,0
+BBCP.US,D,20220926,000000,6.67,6.85,6.64,6.67,42756,0
+BBCP.US,D,20220927,000000,6.68,6.7526,6.55,6.6,44931,0
+BBCP.US,D,20220928,000000,6.59,6.8,6.58,6.77,190672,0
+BBCP.US,D,20220929,000000,6.8,6.8,6.53,6.59,92074,0
+BBCP.US,D,20220930,000000,6.53,6.648,6.45,6.45,73984,0
+BBCP.US,D,20221003,000000,6.47,6.56,6.46,6.5,73696,0
+BBCP.US,D,20221004,000000,6.53,6.6639,6.53,6.63,119330,0
+BBCP.US,D,20221005,000000,6.61,6.61,6.45,6.5,249734,0
+BBCP.US,D,20221006,000000,6.44,6.64,6.41,6.51,78579,0
+BBCP.US,D,20221007,000000,6.5138,6.52,6.41,6.45,77933,0
+BBCP.US,D,20221010,000000,6.36,6.48,6.285,6.38,62519,0
+BBCP.US,D,20221011,000000,6.425,6.57,6.41,6.56,50980,0
+BBCP.US,D,20221012,000000,6.56,6.605,6.45,6.53,85812,0
+BBCP.US,D,20221013,000000,6.48,6.56,6.45,6.55,131077,0
+BBCP.US,D,20221014,000000,6.55,6.575,6.4,6.41,72606,0
+BBCP.US,D,20221017,000000,6.49,6.6,6.44,6.5,69405,0
+BBCP.US,D,20221018,000000,6.61,6.68,6.49,6.52,267334,0
+BBCP.US,D,20221019,000000,6.5,6.7251,6.49,6.5,115615,0
+BBCP.US,D,20221020,000000,6.5,6.61,6.41,6.47,116137,0
+BBCP.US,D,20221021,000000,6.52,6.52,6.46,6.48,114015,0
+BBCP.US,D,20221024,000000,6.49,6.505,6.37,6.41,323712,0
+BBCP.US,D,20221025,000000,6.44,6.5,6.32,6.35,150343,0
+BBCP.US,D,20221026,000000,6.39,6.49,6.29,6.37,166967,0
+BBCP.US,D,20221027,000000,6.4,6.46,6.34,6.37,464448,0
+BBCP.US,D,20221028,000000,6.4,6.46,6.39,6.44,265948,0
+BBCP.US,D,20221031,000000,6.44,6.5,6.3912,6.405,284523,0
+BBCP.US,D,20221101,000000,6.41,6.46,6.39,6.4,333446,0
+BBCP.US,D,20221102,000000,6.41,6.47,6.38,6.43,508591,0
+BBCP.US,D,20221103,000000,6.4,6.53,6.4,6.53,535004,0
+BBCP.US,D,20221104,000000,6.5,7.1,6.44,6.98,766610,0
+BBCP.US,D,20221107,000000,7.02,7.32,7.02,7.02,666837,0
+BBCP.US,D,20221108,000000,7.05,7.31,7,7.07,363847,0
+BBCP.US,D,20221109,000000,7.08,7.31,7.01,7.16,155495,0
+BBCP.US,D,20221110,000000,7.34,7.57,7.26,7.52,134766,0
+BBCP.US,D,20221111,000000,7.55,7.71,7.24,7.3,146104,0
+BBCP.US,D,20221114,000000,7.29,7.3786,7.24,7.24,152211,0
+BBCP.US,D,20221115,000000,7.33,7.34,7.1314,7.28,99753,0
+BBCP.US,D,20221116,000000,7.26,7.38,7.26,7.31,59362,0
+BBCP.US,D,20221117,000000,7.25,7.45,7.21,7.23,93071,0
+BBCP.US,D,20221118,000000,7.33,7.35,7.24,7.32,53703,0
+BBCP.US,D,20221121,000000,7.3,7.55,7.3,7.45,104224,0
+BBCP.US,D,20221122,000000,7.48,7.515,7.345,7.45,70671,0
+BBCP.US,D,20221123,000000,7.46,7.55,7.25,7.28,67412,0
+BBCP.US,D,20221125,000000,7.3,7.37,7.17,7.2,30929,0
+BBCP.US,D,20221128,000000,7.18,7.4461,7.05,7.1,152659,0
+BBCP.US,D,20221129,000000,7.08,7.08,6.9,6.92,63412,0
+BBCP.US,D,20221130,000000,6.9,7.07,6.84,7.06,120998,0
+BBCP.US,D,20221201,000000,7.12,7.12,6.92,7,81339,0
+BBCP.US,D,20221202,000000,6.94,7.21,6.94,7.12,81448,0
+BBCP.US,D,20221205,000000,7.06,7.14,6.99,7,87850,0
+BBCP.US,D,20221206,000000,6.99,7.01,6.815,6.96,167087,0
+BBCP.US,D,20221207,000000,6.95,6.98,6.69,6.71,55195,0
+BBCP.US,D,20221208,000000,6.72,6.82,6.58,6.61,72038,0
+BBCP.US,D,20221209,000000,6.56,6.675,6.55,6.58,68267,0
+BBCP.US,D,20221212,000000,6.55,6.66,6.47,6.64,103368,0
+BBCP.US,D,20221213,000000,6.74,6.77,6.33,6.52,126330,0
+BBCP.US,D,20221214,000000,6.48,6.55,6.35,6.44,66073,0
+BBCP.US,D,20221215,000000,6.37,6.4,6.27,6.32,75874,0
+BBCP.US,D,20221216,000000,6.25,6.335,6.24,6.31,181539,0
+BBCP.US,D,20221219,000000,6.28,6.3099,5.95,5.97,141834,0
+BBCP.US,D,20221220,000000,5.97,6.11,5.7712,6.07,114189,0
+BBCP.US,D,20221221,000000,6.1,6.2021,5.96,5.97,67150,0
+BBCP.US,D,20221222,000000,5.94,5.9775,5.8,5.92,102660,0
+BBCP.US,D,20221223,000000,5.855,5.98,5.855,5.92,44238,0
+BBCP.US,D,20221227,000000,5.93,5.97,5.81,5.89,52670,0
+BBCP.US,D,20221228,000000,5.885,5.9121,5.63,5.7,93356,0
+BBCP.US,D,20221229,000000,5.74,5.925,5.74,5.88,70513,0
+BBCP.US,D,20221230,000000,5.86,5.885,5.71,5.85,77114,0
+BBCP.US,D,20230103,000000,5.85,6.0437,5.71,5.97,154642,0
+BBCP.US,D,20230104,000000,6.05,6.12,5.92,5.98,78379,0
+BBCP.US,D,20230105,000000,6,6,5.77,5.81,66845,0
+BBCP.US,D,20230106,000000,5.89,6.07,5.84,5.99,80438,0
+BBCP.US,D,20230109,000000,5.99,6.09,5.93,5.98,62579,0
+BBCP.US,D,20230110,000000,6,6.2,5.89,6.13,63957,0
+BBCP.US,D,20230111,000000,6.1,6.27,5.97,6.21,73763,0
+BBCP.US,D,20230112,000000,6.2,6.36,6.11,6.26,117101,0
+BBCP.US,D,20230113,000000,6.29,6.57,6.18,6.27,140915,0
+BBCP.US,D,20230117,000000,6.27,6.28,6.2049,6.27,131298,0
+BBCP.US,D,20230118,000000,6.27,6.27,6.19,6.24,120155,0
+BBCP.US,D,20230119,000000,6.27,6.27,6.19,6.22,133358,0
+BBCP.US,D,20230120,000000,6.27,6.55,6.23,6.49,118745,0
+BBCP.US,D,20230123,000000,6.55,6.6099,6.49,6.51,113923,0
+BBCP.US,D,20230124,000000,7.09,7.9,6.8,7.78,507557,0
+BBCP.US,D,20230125,000000,7.88,7.9,7.52,7.79,172922,0
+BBCP.US,D,20230126,000000,7.83,8.06,7.7101,8.03,181032,0
+BBCP.US,D,20230127,000000,8.03,8.1699,7.9,8,565012,0
+BBCP.US,D,20230130,000000,7.98,8.12,7.84,8.11,91265,0
+BBCP.US,D,20230131,000000,8.14,8.16,7.84,8.14,133434,0
+BBCP.US,D,20230201,000000,8.12,8.17,7.9,8.09,189543,0
+BBCP.US,D,20230202,000000,8.05,8.14,8.018,8.13,151900,0
+BBCP.US,D,20230203,000000,8.09,8.23,8.09,8.23,124726,0
+BBCP.US,D,20230206,000000,8.23,8.24,8.1,8.19,93828,0
+BBCP.US,D,20230207,000000,8.16,8.2,8.08,8.11,86722,0
+BBCP.US,D,20230208,000000,8.04,8.04,7.83,7.96,58185,0
+BBCP.US,D,20230209,000000,7.98,8.07,7.83,7.84,47526,0
+BBCP.US,D,20230210,000000,7.81,7.97,7.7804,7.89,41679,0
+BBCP.US,D,20230213,000000,7.86,7.99,7.79,7.94,63288,0
+BBCP.US,D,20230214,000000,7.89,7.96,7.84,7.88,40952,0
+BBCP.US,D,20230215,000000,7.85,7.93,7.84,7.88,28484,0
+BBCP.US,D,20230216,000000,7.86,7.94,7.81,7.87,55403,0
+BBCP.US,D,20230217,000000,7.89,7.89,7.83,7.88,47506,0
+BBCP.US,D,20230221,000000,7.81,7.88,7.8,7.83,96531,0
+BBCP.US,D,20230222,000000,7.8,8.01,7.53,7.62,83327,0
+BBCP.US,D,20230223,000000,7.62,7.85,7.61,7.74,50417,0
+BBCP.US,D,20230224,000000,7.61,7.74,7.6,7.69,37855,0
+BBCP.US,D,20230227,000000,7.74,7.845,7.655,7.69,47382,0
+BBCP.US,D,20230228,000000,7.67,7.84,7.5301,7.81,83321,0
+BBCP.US,D,20230301,000000,7.8,7.93,7.63,7.86,80846,0
+BBCP.US,D,20230302,000000,7.86,7.91,7.79,7.88,51934,0
+BBCP.US,D,20230303,000000,7.96,8.013,7.82,7.9,64791,0
+BBCP.US,D,20230306,000000,7.93,7.94,7.67,7.84,165356,0
+BBCP.US,D,20230307,000000,7.85,7.895,7.69,7.75,37628,0
+BBCP.US,D,20230308,000000,7.75,7.88,7.63,7.68,37039,0
+BBCP.US,D,20230309,000000,7.67,7.71,7.505,7.52,70878,0
+BBCP.US,D,20230310,000000,8.14,8.14,7.22,7.3,197563,0
+BBCP.US,D,20230313,000000,7.16,7.335,7.1,7.25,127729,0
+BBCP.US,D,20230314,000000,7.44,7.44,7.17,7.23,233574,0
+BBCP.US,D,20230315,000000,7.12,7.13,6.95,6.97,121176,0
+BBCP.US,D,20230316,000000,6.93,7.14,6.81,7.09,178259,0
+BBCP.US,D,20230317,000000,6.97,7.11,6.78,6.8,245706,0
+BBCP.US,D,20230320,000000,6.84,6.88,6.73,6.88,120695,0
+BBCP.US,D,20230321,000000,7.01,7.09,6.88,7.06,92285,0
+BBCP.US,D,20230322,000000,7.05,7.2,7.05,7.13,126461,0
+BBCP.US,D,20230323,000000,7.08,7.2,6.93,6.95,117542,0
+BBCP.US,D,20230324,000000,6.89,7.04,6.7908,7.01,77426,0
+BBCP.US,D,20230327,000000,7.09,7.09,6.96,6.98,59760,0
+BBCP.US,D,20230328,000000,6.95,7.04,6.95,7,46452,0
+BBCP.US,D,20230329,000000,7.01,7.025,6.85,6.86,78041,0
+BBCP.US,D,20230330,000000,6.89,6.92,6.72,6.76,105342,0
+BBCP.US,D,20230331,000000,6.82,6.85,6.74,6.8,136706,0
+BBCP.US,D,20230403,000000,6.8,6.9801,6.7616,6.92,111138,0
+BBCP.US,D,20230404,000000,6.98,6.98,6.71,6.71,73601,0
+BBCP.US,D,20230405,000000,6.72,6.72,6.55,6.58,67748,0
+BBCP.US,D,20230406,000000,6.55,6.63,6.54,6.56,68585,0
+BBCP.US,D,20230410,000000,6.51,6.71,6.5001,6.68,67339,0
+BBCP.US,D,20230411,000000,6.68,6.82,6.68,6.71,73627,0
+BBCP.US,D,20230412,000000,6.76,6.76,6.64,6.66,49833,0
+BBCP.US,D,20230413,000000,6.72,6.76,6.66,6.69,54020,0
+BBCP.US,D,20230414,000000,6.7,6.73,6.64,6.72,120454,0
+BBCP.US,D,20230417,000000,6.77,6.78,6.65,6.72,130404,0
+BBCP.US,D,20230418,000000,6.7,6.86,6.67,6.69,74755,0
+BBCP.US,D,20230419,000000,6.69,6.74,6.51,6.65,72886,0
+BBCP.US,D,20230420,000000,6.59,6.69,6.57,6.64,71350,0
+BBCP.US,D,20230421,000000,6.61,6.68,6.55,6.65,56846,0
+BBCP.US,D,20230424,000000,6.66,6.94,6.65,6.92,126716,0
+BBCP.US,D,20230425,000000,6.87,7.05,6.87,6.98,106006,0
+BBCP.US,D,20230426,000000,6.94,7.129,6.86,6.9,69356,0
+BBCP.US,D,20230427,000000,6.89,6.995,6.81,6.94,63892,0
+BBCP.US,D,20230428,000000,6.91,7.0375,6.91,6.95,46503,0
+BBCP.US,D,20230501,000000,6.95,7.05,6.95,6.96,75610,0
+BBCP.US,D,20230502,000000,6.95,6.97,6.76,6.9,91927,0
+BBCP.US,D,20230503,000000,6.94,7.0745,6.9,6.9,53450,0
+BBCP.US,D,20230504,000000,6.87,6.88,6.755,6.85,61476,0
+BBCP.US,D,20230505,000000,6.91,7.05,6.87,6.99,76928,0
+BBCP.US,D,20230508,000000,7.04,7.04,6.89,6.94,39612,0
+BBCP.US,D,20230509,000000,6.92,7.128,6.74,7.06,71931,0
+BBCP.US,D,20230510,000000,7.15,7.15,6.95,7.06,61835,0
+BBCP.US,D,20230511,000000,7.04,7.06,6.86,7.02,53410,0
+BBCP.US,D,20230512,000000,7,7.04,6.95,6.97,36644,0
+BBCP.US,D,20230515,000000,6.8966,7.06,6.84,6.91,52429,0
+BBCP.US,D,20230516,000000,6.85,7.02,6.8,6.95,60902,0
+BBCP.US,D,20230517,000000,7,7.45,6.96,7.41,186107,0
+BBCP.US,D,20230518,000000,7.45,7.5,7.235,7.31,61920,0
+BBCP.US,D,20230519,000000,7.4,7.4,7.205,7.27,48325,0
+BBCP.US,D,20230522,000000,7.27,7.3,7.16,7.21,66577,0
+BBCP.US,D,20230523,000000,7.23,7.26,7.13,7.17,47581,0
+BBCP.US,D,20230524,000000,7.17,7.22,7.0646,7.09,65140,0
+BBCP.US,D,20230525,000000,7.03,7.05,6.87,7.01,46577,0
+BBCP.US,D,20230526,000000,7.04,7.04,6.88,6.96,107656,0
+BBCP.US,D,20230530,000000,6.99,7.11,6.95,7.04,40041,0
+BBCP.US,D,20230531,000000,7.04,7.12,6.935,6.94,82914,0
+BBCP.US,D,20230601,000000,6.98,6.98,6.59,6.66,131550,0
+BBCP.US,D,20230602,000000,6.66,6.94,6.61,6.89,134475,0
+BBCP.US,D,20230605,000000,6.92,7.13,6.76,6.84,104024,0
+BBCP.US,D,20230606,000000,6.78,7.125,6.78,6.99,114875,0
+BBCP.US,D,20230607,000000,7.04,7.23,7.02,7.2,121198,0
+BBCP.US,D,20230608,000000,7.25,7.32,7.13,7.25,116465,0
+BBCP.US,D,20230609,000000,6.65,7.09,6.6,6.89,178301,0
+BBCP.US,D,20230612,000000,6.9,7,6.78,6.96,126274,0
+BBCP.US,D,20230613,000000,7,7.11,6.92,6.98,85886,0
+BBCP.US,D,20230614,000000,6.97,7.11,6.96,7.05,216995,0
+BBCP.US,D,20230615,000000,7.09,7.28,7.01,7.23,122620,0
+BBCP.US,D,20230616,000000,7.3,7.53,7.28,7.45,332611,0
+BBCP.US,D,20230620,000000,7.46,7.53,7.43,7.46,148805,0
+BBCP.US,D,20230621,000000,7.46,7.648,7.43,7.58,158389,0
+BBCP.US,D,20230622,000000,7.58,7.62,7.49,7.57,59885,0
+BBCP.US,D,20230623,000000,7.48,7.63,7.47,7.59,663134,0
+BBCP.US,D,20230626,000000,7.648,7.69,7.52,7.63,73673,0
+BBCP.US,D,20230627,000000,7.67,7.7851,7.61,7.74,63103,0
+BBCP.US,D,20230628,000000,7.74,7.93,7.6707,7.84,93860,0
+BBCP.US,D,20230629,000000,7.85,8,7.83,7.96,89978,0
+BBCP.US,D,20230630,000000,7.99,8.12,7.99,8.03,205570,0
+BBCP.US,D,20230703,000000,8.05,8.185,7.97,8.08,49340,0
+BBCP.US,D,20230705,000000,8.08,8.08,7.93,7.95,87223,0
+BBCP.US,D,20230706,000000,7.92,7.949,7.835,7.85,120301,0
+BBCP.US,D,20230707,000000,7.88,7.96,7.83,7.91,222703,0
+BBCP.US,D,20230710,000000,8.06,8.13,8.05,8.11,83689,0
+BBCP.US,D,20230711,000000,8.17,8.2148,8.05,8.09,85815,0
+BBCP.US,D,20230712,000000,8.17,8.2,8.105,8.15,99678,0
+BBCP.US,D,20230713,000000,8.18,8.31,8.155,8.26,74473,0
+BBCP.US,D,20230714,000000,8.29,8.29,8.09,8.1,74511,0
+BBCP.US,D,20230717,000000,8.15,8.27,8.15,8.21,49559,0
+BBCP.US,D,20230718,000000,8.22,8.32,8.22,8.28,81606,0
+BBCP.US,D,20230719,000000,8.3,8.37,8.27,8.32,71052,0
+BBCP.US,D,20230720,000000,8.34,8.37,8.29,8.33,43373,0
+BBCP.US,D,20230721,000000,8.36,8.36,8.16,8.2,56397,0
+BBCP.US,D,20230724,000000,8.2,8.2,8.01,8.15,53364,0
+BBCP.US,D,20230725,000000,8.11,8.155,8,8.04,77496,0
+BBCP.US,D,20230726,000000,8.06,8.1,7.99,8.04,31923,0
+BBCP.US,D,20230727,000000,8.04,8.04,7.9001,7.94,39151,0
+BBCP.US,D,20230728,000000,7.96,8,7.93,7.97,28792,0
+BBCP.US,D,20230731,000000,7.98,8.08,7.91,8.07,53082,0
+BBCP.US,D,20230801,000000,8.07,8.15,8.01,8.13,70231,0
+BBCP.US,D,20230802,000000,8.11,8.1499,8.0495,8.1,42752,0
+BBCP.US,D,20230803,000000,8.0403,8.07,8.01,8.04,27894,0
+BBCP.US,D,20230804,000000,8.03,8.13,7.99,8.02,40530,0
+BBCP.US,D,20230807,000000,8.02,8.14,7.95,8.13,61275,0
+BBCP.US,D,20230808,000000,8.1,8.1999,8.05,8.19,60896,0
+BBCP.US,D,20230809,000000,8.18,8.215,8.13,8.13,53793,0
+BBCP.US,D,20230810,000000,8.16,8.23,8.06,8.12,56182,0
+BBCP.US,D,20230811,000000,8.13,8.2295,8.1201,8.15,32738,0
+BBCP.US,D,20230814,000000,8.02,8.105,8.02,8.07,34434,0
+BBCP.US,D,20230815,000000,8.07,8.09,8.02,8.06,38000,0
+BBCP.US,D,20230816,000000,8.04,8.12,8.02,8.02,31567,0
+BBCP.US,D,20230817,000000,8.03,8.06,7.81,7.83,70703,0
+BBCP.US,D,20230818,000000,7.79,7.8522,7.61,7.81,49127,0
+BBCP.US,D,20230821,000000,7.8,7.8,7.61,7.65,32200,0
+BBCP.US,D,20230822,000000,7.64,7.65,7.51,7.52,51907,0
+BBCP.US,D,20230823,000000,7.5,7.63,7.41,7.48,64523,0
+BBCP.US,D,20230824,000000,7.42,7.49,7.23,7.24,62032,0
+BBCP.US,D,20230825,000000,7.23,7.2495,7.1,7.18,79724,0
+BBCP.US,D,20230828,000000,7.18,7.42,7.18,7.35,44164,0
+BBCP.US,D,20230829,000000,7.36,7.52,7.29,7.49,34859,0
+BBCP.US,D,20230830,000000,7.42,7.62,7.42,7.48,26948,0
+BBCP.US,D,20230831,000000,7.41,7.68,7.41,7.63,53954,0
+BBCP.US,D,20230901,000000,7.64,7.735,7.45,7.55,53971,0
+BBCP.US,D,20230905,000000,7.49,7.54,7.32,7.46,88871,0
+BBCP.US,D,20230906,000000,7.48,7.535,7.41,7.48,42122,0
+BBCP.US,D,20230907,000000,7.51,7.54,7.355,7.5,112632,0
+BBCP.US,D,20230908,000000,8.37,8.37,7.42,8.01,145110,0
+BBCP.US,D,20230911,000000,8.05,8.24,7.96,8.22,87747,0
+BBCP.US,D,20230912,000000,8.21,8.5,8.2,8.42,114296,0
+BBCP.US,D,20230913,000000,8.37,8.414,8.08,8.15,46551,0
+BBCP.US,D,20230914,000000,8.22,8.24,8.03,8.05,61827,0
+BBCP.US,D,20230915,000000,8.05,8.44,7.96,8.28,236705,0
+BBCP.US,D,20230918,000000,8.31,8.45,8.26,8.38,55478,0
+BBCP.US,D,20230919,000000,8.3401,8.3401,8.135,8.27,43523,0
+BBCP.US,D,20230920,000000,8.31,8.78,8.23,8.54,115966,0
+BBCP.US,D,20230921,000000,8.58,8.67,8.41,8.61,88770,0
+BBCP.US,D,20230922,000000,8.61,9,8.61,8.9,299481,0
+BBCP.US,D,20230925,000000,8.93,9.15,8.8242,9.1,86818,0
+BBCP.US,D,20230926,000000,9.02,9.1,8.66,8.78,63647,0
+BBCP.US,D,20230927,000000,8.76,8.9444,8.68,8.73,54892,0
+BBCP.US,D,20230928,000000,8.75,8.75,8.55,8.71,67404,0
+BBCP.US,D,20230929,000000,8.79,8.79,8.52,8.58,41231,0
+BBCP.US,D,20231002,000000,8.53,8.58,8.3845,8.5,60165,0
+BBCP.US,D,20231003,000000,8.48,8.5,8.25,8.4,48117,0
+BBCP.US,D,20231004,000000,8.4,8.48,8.25,8.43,78603,0
+BBCP.US,D,20231005,000000,8.35,8.555,8.32,8.49,75406,0
+BBCP.US,D,20231006,000000,8.5,8.8195,8.5,8.77,38315,0
+BBCP.US,D,20231009,000000,8.76,8.77,8.635,8.67,27992,0
+BBCP.US,D,20231010,000000,8.64,8.77,8.54,8.58,42521,0
+BBCP.US,D,20231011,000000,8.63,8.92,8.62,8.85,45359,0
+BBCP.US,D,20231012,000000,8.81,9.05,8.67,8.93,66604,0
+BBCP.US,D,20231013,000000,8.9576,8.99,8.63,8.67,31826,0
+BBCP.US,D,20231016,000000,8.67,8.845,8.495,8.54,43672,0
+BBCP.US,D,20231017,000000,8.58,8.83,8.58,8.74,60865,0
+BBCP.US,D,20231018,000000,8.73,8.73,8.31,8.34,40206,0
+BBCP.US,D,20231019,000000,8.13,8.24,7.86,7.87,48706,0
+BBCP.US,D,20231020,000000,7.89,8.07,7.73,7.9,53744,0
+BBCP.US,D,20231023,000000,7.87,8.01,7.51,7.59,63687,0
+BBCP.US,D,20231024,000000,7.6,7.79,7.25,7.38,92394,0
+BBCP.US,D,20231025,000000,7.34,7.34,6.76,6.87,193310,0
+BBCP.US,D,20231026,000000,6.83,6.875,6.52,6.65,113288,0
+BBCP.US,D,20231027,000000,6.55,6.77,6.123,6.68,171461,0
+BBCP.US,D,20231030,000000,6.68,6.995,6.68,6.94,99161,0
+BBCP.US,D,20231031,000000,6.95,7.065,6.94,7.03,64391,0
+BBCP.US,D,20231101,000000,7.01,7.21,6.97,7.13,63026,0
+BBCP.US,D,20231102,000000,7.19,7.21,7.05,7.15,69718,0
+BBCP.US,D,20231103,000000,7.25,7.285,7.08,7.11,59395,0
+BBCP.US,D,20231106,000000,7.07,7.1,6.77,6.83,78839,0
+BBCP.US,D,20231107,000000,6.78,6.83,6.71,6.77,72045,0
+BBCP.US,D,20231108,000000,6.79,6.8,6.4,6.76,395012,0
+BBCP.US,D,20231109,000000,6.8,6.94,6.68,6.76,64126,0
+BBCP.US,D,20231110,000000,6.75,6.8055,6.6719,6.76,77499,0
+BBCP.US,D,20231113,000000,6.67,7.01,6.67,6.97,52667,0
+BBCP.US,D,20231114,000000,7.16,7.5,7.1266,7.47,92660,0
+BBCP.US,D,20231115,000000,7.46,7.89,7.46,7.86,95787,0
+BBCP.US,D,20231116,000000,7.84,7.98,7.74,7.82,71666,0
+BBCP.US,D,20231117,000000,7.88,7.94,7.67,7.83,76886,0
+BBCP.US,D,20231120,000000,7.9,7.93,7.51,7.51,64387,0
+BBCP.US,D,20231121,000000,7.5,7.76,7.48,7.73,78686,0
+BBCP.US,D,20231122,000000,7.76,7.79,7.63,7.64,29357,0
+BBCP.US,D,20231124,000000,7.7,7.8,7.68,7.75,20818,0
+BBCP.US,D,20231127,000000,7.75,7.845,7.49,7.58,77034,0
+BBCP.US,D,20231128,000000,7.63,7.63,7.25,7.28,44891,0
+BBCP.US,D,20231129,000000,7.3,7.465,7.215,7.41,73696,0
+BBCP.US,D,20231130,000000,7.41,7.56,7.32,7.44,367568,0
+BBCP.US,D,20231201,000000,7.38,7.81,7.38,7.735,86674,0
+BBCP.US,D,20231204,000000,7.69,8.1199,7.69,8.06,74522,0
+BBCP.US,D,20231205,000000,8,8.03,7.7,7.72,66084,0
+BBCP.US,D,20231206,000000,7.73,7.9,7.73,7.79,38851,0
+BBCP.US,D,20231207,000000,7.8,8.06,7.71,8.04,105417,0
+BBCP.US,D,20231208,000000,8.0844,8.14,7.96,7.98,32707,0
+BBCP.US,D,20231211,000000,7.92,7.97,7.83,7.94,39397,0
+BBCP.US,D,20231212,000000,7.95,7.95,7.62,7.74,42596,0
+BBCP.US,D,20231213,000000,7.77,8.12,7.75,8.12,69496,0
+BBCP.US,D,20231214,000000,8.1,8.3,8.1,8.14,103456,0
+BBCP.US,D,20231215,000000,8.35,8.35,8.21,8.26,143753,0
+BBCP.US,D,20231218,000000,8.23,8.45,8.23,8.26,62713,0
+BBCP.US,D,20231219,000000,8.26,8.4,8.105,8.32,100855,0
+BBCP.US,D,20231220,000000,8.32,8.466,8.06,8.11,74417,0
+BBCP.US,D,20231221,000000,8.19,8.38,8.0939,8.16,31233,0
+BBCP.US,D,20231222,000000,8.24,8.3,8.164,8.29,37896,0
+BBCP.US,D,20231226,000000,8.28,8.33,8.2,8.24,51042,0
+BBCP.US,D,20231227,000000,8.26,8.33,8.2,8.29,30086,0
+BBCP.US,D,20231228,000000,8.25,8.36,8.22,8.33,29246,0
+BBCP.US,D,20231229,000000,8.35,8.355,8.13,8.2,24892,0
+BBCP.US,D,20240102,000000,8.14,8.2,7.97,8.18,52754,0
+BBCP.US,D,20240103,000000,8.08,8.2921,7.93,8.16,79571,0
+BBCP.US,D,20240104,000000,8.25,8.44,8.1863,8.26,87358,0
+BBCP.US,D,20240105,000000,8.25,8.36,8.07,8.12,90626,0
+BBCP.US,D,20240108,000000,8.06,8.06,7.81,7.96,52627,0
+BBCP.US,D,20240109,000000,7.9,7.95,7.5124,7.9,48651,0
+BBCP.US,D,20240110,000000,7.88,7.9875,7.88,7.93,63178,0
+BBCP.US,D,20240111,000000,7.89,7.9972,7.7606,7.94,91818,0
+BBCP.US,D,20240112,000000,7.97,8.01,7.43,7.91,118651,0
+BBCP.US,D,20240116,000000,7.82,7.87,7.52,7.6,85035,0
+BBCP.US,D,20240117,000000,7.49,7.65,7.435,7.61,65754,0
+BBCP.US,D,20240118,000000,7.67,7.83,7.6,7.8,54334,0
+BBCP.US,D,20240119,000000,7.89,7.89,7.6601,7.84,32840,0
+BBCP.US,D,20240122,000000,7.82,7.8967,7.71,7.81,71479,0
+BBCP.US,D,20240123,000000,7.89,7.9238,7.75,7.79,56801,0
+BBCP.US,D,20240124,000000,7.88,7.88,7.69,7.76,69055,0
+BBCP.US,D,20240125,000000,7.81,7.97,7.77,7.97,89298,0
+BBCP.US,D,20240126,000000,8,8,7.73,7.81,40048,0
+BBCP.US,D,20240129,000000,7.78,7.88,7.67,7.87,22830,0
+BBCP.US,D,20240130,000000,7.89,7.89,7.65,7.81,48493,0
+BBCP.US,D,20240131,000000,7.82,7.85,7.69,7.72,61659,0
+BBCP.US,D,20240201,000000,7.81,7.85,7.74,7.84,54671,0
+BBCP.US,D,20240202,000000,7.84,7.94,7.7203,7.86,58962,0
+BBCP.US,D,20240205,000000,7.77,7.825,7.62,7.7,73233,0
+BBCP.US,D,20240206,000000,7.75,7.87,7.74,7.85,44161,0
+BBCP.US,D,20240207,000000,7.89,7.98,7.81,7.94,32758,0
+BBCP.US,D,20240208,000000,7.91,8.105,7.9,8.08,56798,0
+BBCP.US,D,20240209,000000,8.1152,8.22,7.96,8.18,45647,0
+BBCP.US,D,20240212,000000,8.18,8.41,8.16,8.37,99562,0
+BBCP.US,D,20240213,000000,8.19,8.3,7.92,7.95,87189,0
+BBCP.US,D,20240214,000000,8.05,8.16,8.01,8.15,44646,0
+BBCP.US,D,20240215,000000,8.21,8.37,8.2,8.36,64577,0
+BBCP.US,D,20240216,000000,8.36,8.36,8.05,8.2,59472,0
+BBCP.US,D,20240220,000000,8.1,8.23,8.0601,8.19,73496,0
+BBCP.US,D,20240221,000000,8.17,8.19,8.09,8.16,30138,0
+BBCP.US,D,20240222,000000,8.16,8.275,8.16,8.25,50546,0
+BBCP.US,D,20240223,000000,8.2499,8.37,8.24,8.32,41086,0
+BBCP.US,D,20240226,000000,8.27,8.36,7.93,8.31,252186,0
+BBCP.US,D,20240227,000000,8.42,8.48,8.25,8.31,47723,0
+BBCP.US,D,20240228,000000,8.24,8.42,8.08,8.12,24549,0
+BBCP.US,D,20240229,000000,8.24,8.24,8.1,8.19,51643,0
+BBCP.US,D,20240301,000000,8.24,8.29,8.15,8.19,36022,0
+BBCP.US,D,20240304,000000,8.24,8.28,8.03,8.08,48966,0
+BBCP.US,D,20240305,000000,8.09,8.18,7.95,8.01,38853,0
+BBCP.US,D,20240306,000000,8.01,8.04,7.88,8.03,53801,0
+BBCP.US,D,20240307,000000,8.235,8.25,8.08,8.21,53670,0
+BBCP.US,D,20240308,000000,8.2,8.2,7.67,7.8,129984,0
+BBCP.US,D,20240311,000000,7.71,7.84,7.61,7.78,69388,0
+BBCP.US,D,20240312,000000,7.77,7.84,7.64,7.8,110048,0
+BBCP.US,D,20240313,000000,7.82,7.92,7.82,7.86,202465,0
+BBCP.US,D,20240314,000000,7.9,7.92,7.5,7.57,243774,0
+BBCP.US,D,20240315,000000,7.61,7.82,7.56,7.74,336154,0
+BBCP.US,D,20240318,000000,7.68,7.72,7.57,7.58,268205,0
+BBCP.US,D,20240319,000000,7.55,7.78,7.55,7.64,197851,0
+BBCP.US,D,20240320,000000,7.61,7.89,7.61,7.83,64382,0
+BBCP.US,D,20240321,000000,7.83,8.11,7.8,8.02,58874,0
+BBCP.US,D,20240322,000000,8.06,8.1,7.78,7.78,42029,0
+BBCP.US,D,20240325,000000,7.76,7.82,7.685,7.73,64372,0
+BBCP.US,D,20240326,000000,7.74,7.93,7.74,7.77,41570,0
+BBCP.US,D,20240327,000000,7.79,7.8799,7.77,7.85,67924,0
+BBCP.US,D,20240328,000000,7.85,7.975,7.85,7.9,72287,0
+BBCP.US,D,20240401,000000,7.87,7.87,7.69,7.71,83530,0
+BBCP.US,D,20240402,000000,7.66,7.8845,7.655,7.78,67966,0
+BBCP.US,D,20240403,000000,7.74,7.89,7.74,7.78,72366,0
+BBCP.US,D,20240404,000000,7.81,7.85,7.62,7.67,68427,0
+BBCP.US,D,20240405,000000,7.68,7.88,7.65,7.88,49425,0
+BBCP.US,D,20240408,000000,7.88,7.9,7.69,7.72,73301,0
+BBCP.US,D,20240409,000000,7.75,7.76,7.68,7.74,60147,0
+BBCP.US,D,20240410,000000,7.58,7.665,7.531,7.56,98050,0
+BBCP.US,D,20240411,000000,7.54,7.54,7.39,7.47,44666,0
+BBCP.US,D,20240412,000000,7.46,7.46,7.25,7.27,74518,0
+BBCP.US,D,20240415,000000,7.3,7.33,7.071,7.13,58417,0
+BBCP.US,D,20240416,000000,7.12,7.12,7,7.1,55616,0
+BBCP.US,D,20240417,000000,7.08,7.095,6.86,6.86,40689,0
+BBCP.US,D,20240418,000000,6.88,6.92,6.59,6.66,86036,0
+BBCP.US,D,20240419,000000,6.64,6.8,6.57,6.64,38574,0
+BBCP.US,D,20240422,000000,6.72,6.72,6.46,6.48,68451,0
+BBCP.US,D,20240423,000000,6.46,6.68,6.46,6.54,70321,0
+BBCP.US,D,20240424,000000,6.56,6.6238,6.52,6.57,64066,0
+BBCP.US,D,20240425,000000,6.55,6.65,6.54,6.6,53713,0
+BBCP.US,D,20240426,000000,6.63,6.83,6.63,6.81,57075,0
+BBCP.US,D,20240429,000000,6.87,6.96,6.8,6.92,70097,0
+BBCP.US,D,20240430,000000,6.9,6.9403,6.64,6.65,75178,0
+BBCP.US,D,20240501,000000,6.7,6.73,6.5437,6.61,45657,0
+BBCP.US,D,20240502,000000,6.69,6.76,6.645,6.68,44935,0
+BBCP.US,D,20240503,000000,6.8,6.87,6.7118,6.77,56579,0
+BBCP.US,D,20240506,000000,6.83,6.8762,6.69,6.69,31292,0
+BBCP.US,D,20240507,000000,6.73,6.78,6.61,6.63,70898,0
+BBCP.US,D,20240508,000000,6.63,6.78,6.62,6.78,29609,0
+BBCP.US,D,20240509,000000,6.84,6.92,6.7,6.92,69587,0
+BBCP.US,D,20240510,000000,6.9,6.94,6.785,6.92,51070,0
+BBCP.US,D,20240513,000000,6.92,6.98,6.83,6.87,60425,0
+BBCP.US,D,20240514,000000,6.99,7.11,6.93,6.95,61848,0
+BBCP.US,D,20240515,000000,7.04,7.07,6.75,6.88,85350,0
+BBCP.US,D,20240516,000000,6.92,6.97,6.91,6.95,52801,0
+BBCP.US,D,20240517,000000,6.94,6.94,6.79,6.84,72928,0
+BBCP.US,D,20240520,000000,6.87,6.89,6.65,6.65,95378,0
+BBCP.US,D,20240521,000000,6.65,6.8,6.59,6.8,75046,0
+BBCP.US,D,20240522,000000,6.75,6.83,6.735,6.83,86746,0
+BBCP.US,D,20240523,000000,6.87,6.91,6.4,6.89,354477,0
+BBCP.US,D,20240524,000000,6.96,7.18,6.8,7.14,179842,0
+BBCP.US,D,20240528,000000,7.15,7.305,7.11,7.23,95491,0
+BBCP.US,D,20240529,000000,7.21,7.25,7.12,7.13,68824,0
+BBCP.US,D,20240530,000000,7.19,7.26,7.09,7.1,55668,0
+BBCP.US,D,20240531,000000,7.13,7.19,6.91,7.17,496206,0
+BBCP.US,D,20240603,000000,7.29,7.6,7.29,7.42,141168,0
+BBCP.US,D,20240604,000000,7.35,7.45,7.25,7.29,65771,0
+BBCP.US,D,20240605,000000,7.36,7.505,7.26,7.48,62803,0
+BBCP.US,D,20240606,000000,7.52,7.65,7.414,7.53,99274,0
+BBCP.US,D,20240607,000000,6.45,7.01,6.292,6.555,402849,0
+BBCP.US,D,20240610,000000,6.49,6.83,6.4703,6.83,118831,0
+BBCP.US,D,20240611,000000,6.82,6.835,6.5,6.52,89506,0
+BBCP.US,D,20240612,000000,6.63,6.66,6.46,6.46,100270,0
+BBCP.US,D,20240613,000000,6.52,6.66,6.43,6.66,54510,0
+BBCP.US,D,20240614,000000,6.58,6.6299,6.33,6.34,85757,0
+BBCP.US,D,20240617,000000,6.26,6.58,6.24,6.56,124339,0
+BBCP.US,D,20240618,000000,6.58,6.58,6.36,6.38,77450,0
+BBCP.US,D,20240620,000000,6.43,6.43,6.285,6.33,65223,0
+BBCP.US,D,20240621,000000,6.28,6.35,6.24,6.27,113225,0
+BBCP.US,D,20240624,000000,6.29,6.47,6.28,6.29,53146,0
+BBCP.US,D,20240625,000000,6.3,6.32,6.2,6.22,42140,0
+BBCP.US,D,20240626,000000,6.19,6.34,6.18,6.31,80542,0
+BBCP.US,D,20240627,000000,6.36,6.435,6.26,6.29,46616,0
+BBCP.US,D,20240628,000000,6.37,6.37,5.92,6.01,658739,0
+BBCP.US,D,20240701,000000,6.06,6.0644,5.75,5.84,118370,0
+BBCP.US,D,20240702,000000,5.86,5.96,5.82,5.91,69553,0
+BBCP.US,D,20240703,000000,5.89,6,5.76,5.8,56965,0
+BBCP.US,D,20240705,000000,5.8,5.8,5.58,5.63,159409,0
+BBCP.US,D,20240708,000000,5.7,5.86,5.7,5.76,69380,0
+BBCP.US,D,20240709,000000,5.72,5.83,5.69,5.72,55258,0
+BBCP.US,D,20240710,000000,5.77,5.99,5.77,5.99,50910,0
+BBCP.US,D,20240711,000000,6.17,6.65,6.0433,6.55,139111,0
+BBCP.US,D,20240712,000000,6.67,6.925,6.67,6.86,104399,0
+BBCP.US,D,20240715,000000,6.93,7.134,6.8,6.83,122783,0
+BBCP.US,D,20240716,000000,6.93,6.96,6.75,6.82,129398,0
+BBCP.US,D,20240717,000000,6.78,6.88,6.68,6.74,99612,0
+BBCP.US,D,20240718,000000,6.74,6.78,6.53,6.62,65531,0
+BBCP.US,D,20240719,000000,6.58,6.63,6.52,6.54,107876,0
+BBCP.US,D,20240722,000000,6.56,6.61,6.48,6.58,106297,0
+BBCP.US,D,20240723,000000,6.59,6.65,6.51,6.6,136300,0
+BBCP.US,D,20240724,000000,6.59,6.63,6.34,6.37,144329,0
+BBCP.US,D,20240725,000000,6.43,6.59,6.4,6.5,116821,0
+BBCP.US,D,20240726,000000,6.59,6.59,6.49,6.55,96814,0
+BBCP.US,D,20240729,000000,6.6,6.6,6.45,6.53,63274,0
+BBCP.US,D,20240730,000000,6.55,7.015,6.505,6.96,649619,0
+BBCP.US,D,20240731,000000,7,7.01,6.66,6.67,131091,0
+BBCP.US,D,20240801,000000,6.71,6.71,6.34,6.53,666023,0
+BBCP.US,D,20240802,000000,6.33,6.48,6.28,6.36,57240,0
+BBCP.US,D,20240805,000000,6.09,6.17,5.96,5.97,89111,0
+BBCP.US,D,20240806,000000,5.97,6.1,5.95,6.03,58248,0
+BBCP.US,D,20240807,000000,6.14,6.29,6.07,6.07,49824,0
+BBCP.US,D,20240808,000000,6.15,6.16,5.98,6,70046,0
+BBCP.US,D,20240809,000000,6,6.01,5.86,5.89,60013,0
+BBCP.US,D,20240812,000000,5.95,6.005,5.88,5.96,73837,0
+BBCP.US,D,20240813,000000,6,6.005,5.9,5.94,39027,0
+BBCP.US,D,20240814,000000,5.95,5.99,5.85,5.91,60465,0
+BBCP.US,D,20240815,000000,6.03,6.09,5.9,6.01,944498,0
+BBCP.US,D,20240816,000000,6.04,6.21,6.035,6.18,198719,0
+BBCP.US,D,20240819,000000,6.14,6.29,6.13,6.27,54819,0
+BBCP.US,D,20240820,000000,6.25,6.27,6.14,6.22,39178,0
+BBCP.US,D,20240821,000000,6.22,6.28,6.16,6.2,48677,0
+BBCP.US,D,20240822,000000,6.17,6.21,6.04,6.16,65338,0
+BBCP.US,D,20240823,000000,6.15,6.51,6.15,6.47,110101,0
+BBCP.US,D,20240826,000000,6.53,6.68,6.45,6.65,133904,0
+BBCP.US,D,20240827,000000,6.61,6.64,6.4584,6.48,45421,0
+BBCP.US,D,20240828,000000,6.5,6.525,6.42,6.44,67566,0
+BBCP.US,D,20240829,000000,6.49,6.56,6.41,6.5,43707,0
+BBCP.US,D,20240830,000000,6.5,6.56,6.41,6.49,32240,0
+BBCP.US,D,20240903,000000,6.49,6.49,6.1,6.15,80536,0
+BBCP.US,D,20240904,000000,6.18,6.18,5.71,5.74,237157,0
+BBCP.US,D,20240905,000000,5.2,5.3799,5.05,5.17,186739,0
+BBCP.US,D,20240906,000000,5.14,5.34,5.11,5.26,83430,0
+BBCP.US,D,20240909,000000,5.23,5.52,5.225,5.38,123250,0
+BBCP.US,D,20240910,000000,5.44,5.51,5.35,5.47,65005,0
+BBCP.US,D,20240911,000000,5.45,5.51,5.35,5.49,55471,0
+BBCP.US,D,20240912,000000,5.53,5.56,5.42,5.48,105107,0
+BBCP.US,D,20240913,000000,5.58,5.77,5.475,5.71,109481,0
+BBCP.US,D,20240916,000000,5.74,5.74,5.58,5.67,42832,0
+BBCP.US,D,20240917,000000,5.72,5.881,5.72,5.73,56793,0
+BBCP.US,D,20240918,000000,5.72,5.94,5.71,5.75,56021,0
+BBCP.US,D,20240919,000000,5.88,6.045,5.84,6.04,56707,0
+BBCP.US,D,20240920,000000,5.94,6.04,5.9,5.94,168710,0
+BBCP.US,D,20240923,000000,5.95,6.04,5.92,5.92,54957,0
+BBCP.US,D,20240924,000000,5.93,5.99,5.84,5.85,59229,0
+BBCP.US,D,20240925,000000,5.87,5.87,5.61,5.66,91078,0
+BBCP.US,D,20240926,000000,5.68,5.85,5.68,5.75,51915,0
+BBCP.US,D,20240927,000000,5.79,5.99,5.79,5.85,63597,0
+BBCP.US,D,20240930,000000,5.8,5.835,5.69,5.79,52298,0
+BBCP.US,D,20241001,000000,5.76,5.785,5.62,5.65,62066,0
+BBCP.US,D,20241002,000000,5.65,5.72,5.65,5.65,59874,0
+BBCP.US,D,20241003,000000,5.64,5.645,5.51,5.51,33818,0
+BBCP.US,D,20241004,000000,5.61,5.69,5.56,5.69,56259,0
+BBCP.US,D,20241007,000000,5.69,5.88,5.655,5.83,77776,0
+BBCP.US,D,20241008,000000,5.86,5.86,5.69,5.72,63983,0
+BBCP.US,D,20241009,000000,5.71,5.815,5.57,5.68,56645,0
+BBCP.US,D,20241010,000000,5.62,5.77,5.62,5.67,69499,0
+BBCP.US,D,20241011,000000,5.67,5.85,5.65,5.68,80381,0
+BBCP.US,D,20241014,000000,5.73,5.84,5.65,5.67,80202,0
+BBCP.US,D,20241015,000000,5.62,5.805,5.62,5.63,101691,0
+BBCP.US,D,20241016,000000,5.69,5.81,5.69,5.76,59698,0
+BBCP.US,D,20241017,000000,5.77,5.88,5.73,5.88,51180,0
+BBCP.US,D,20241018,000000,5.9,5.9,5.78,5.81,42148,0
+BBCP.US,D,20241021,000000,5.79,5.8,5.7,5.7,38663,0
+BBCP.US,D,20241022,000000,5.74,5.75,5.64,5.65,48087,0
+BBCP.US,D,20241023,000000,5.65,5.65,5.475,5.59,42343,0
+BBCP.US,D,20241024,000000,5.57,5.57,5.46,5.48,60478,0
+BBCP.US,D,20241025,000000,5.52,5.56,5.435,5.45,35260,0
+BBCP.US,D,20241028,000000,5.47,5.7,5.47,5.6,37230,0
+BBCP.US,D,20241029,000000,5.54,5.6471,5.54,5.62,42115,0
+BBCP.US,D,20241030,000000,5.62,5.74,5.61,5.61,34903,0
+BBCP.US,D,20241031,000000,5.61,5.61,5.515,5.55,32249,0
+BBCP.US,D,20241101,000000,5.59,5.84,5.59,5.7,80941,0
+BBCP.US,D,20241104,000000,5.72,5.74,5.48,5.5,56962,0
+BBCP.US,D,20241105,000000,5.5,5.58,5.48,5.5,43529,0
+BBCP.US,D,20241106,000000,5.79,6.14,5.75,5.79,251031,0
+BBCP.US,D,20241107,000000,5.81,6.019,5.59,5.65,176186,0
+BBCP.US,D,20241108,000000,5.68,5.81,5.57,5.6,106286,0
+BBCP.US,D,20241111,000000,5.66,5.75,5.57,5.6,90481,0
+BBCP.US,D,20241112,000000,5.65,5.88,5.45,5.85,105414,0
+BBCP.US,D,20241113,000000,5.91,6.04,5.79,5.79,63227,0
+BBCP.US,D,20241114,000000,5.78,5.78,5.48,5.5,77999,0
+BBCP.US,D,20241115,000000,5.55,5.55,5.43,5.49,94825,0
+BBCP.US,D,20241118,000000,5.5,5.64,5.5,5.52,49256,0
+BBCP.US,D,20241119,000000,5.5,5.66,5.47,5.63,63067,0
+BBCP.US,D,20241120,000000,5.65,5.8,5.56,5.745,84246,0
+BBCP.US,D,20241121,000000,5.79,5.97,5.741,5.9,89163,0
+BBCP.US,D,20241122,000000,5.94,6.1097,5.9,6,189858,0
+BBCP.US,D,20241125,000000,6.07,6.72,6.07,6.58,116702,0
+BBCP.US,D,20241126,000000,6.63,6.91,6.55,6.71,109982,0
+BBCP.US,D,20241127,000000,6.7,7.12,6.7,7.01,94131,0
+BBCP.US,D,20241129,000000,7.08,7.21,6.84,6.92,91580,0
+BBCP.US,D,20241202,000000,6.99,7.22,6.95,7.16,103340,0
+BBCP.US,D,20241203,000000,7.18,7.37,7.12,7.21,181022,0
+BBCP.US,D,20241204,000000,7.19,7.31,7.17,7.18,55781,0
+BBCP.US,D,20241205,000000,7.14,7.16,7.05,7.08,51716,0
+BBCP.US,D,20241206,000000,7.12,7.26,7.11,7.15,49170,0
+BBCP.US,D,20241209,000000,7.15,7.4,7.15,7.26,66978,0
+BBCP.US,D,20241210,000000,7.3,7.425,7.18,7.34,83108,0
+BBCP.US,D,20241211,000000,7.42,7.44,7.2439,7.37,94772,0
+BBCP.US,D,20241212,000000,7.36,7.4,7.24,7.25,48536,0
+BBCP.US,D,20241213,000000,7.25,7.29,7.14,7.27,33946,0
+BBCP.US,D,20241216,000000,7.27,7.3297,7.02,7.02,40254,0
+BBCP.US,D,20241217,000000,7.11,7.3499,7.07,7.14,84417,0
+BBCP.US,D,20241218,000000,7.2,7.21,6.66,6.67,124174,0
+BBCP.US,D,20241219,000000,6.76,6.76,6.39,6.42,100026,0
+BBCP.US,D,20241220,000000,6.4,6.88,6.4,6.6,238240,0
+BBCP.US,D,20241223,000000,6.64,6.72,6.5,6.59,66891,0
+BBCP.US,D,20241224,000000,6.65,6.74,6.57,6.64,26708,0
+BBCP.US,D,20241226,000000,6.66,6.74,6.61,6.7,52526,0
+BBCP.US,D,20241227,000000,6.64,6.715,6.44,6.49,56394,0
+BBCP.US,D,20241230,000000,6.47,6.7,6.37,6.59,44425,0
+BBCP.US,D,20241231,000000,6.65,6.78,6.615,6.66,79998,0
+BBCP.US,D,20250102,000000,6.7,6.89,6.6,6.63,65458,0
+BBCP.US,D,20250103,000000,6.67,6.87,6.625,6.8,52112,0
+BBCP.US,D,20250106,000000,6.8,6.85,6.61,6.62,40134,0
+BBCP.US,D,20250107,000000,6.63,6.675,6.48,6.64,58533,0
+BBCP.US,D,20250108,000000,6.66,6.775,6.46,6.51,86637,0
+BBCP.US,D,20250110,000000,7.27,7.8438,7.01,7.4,223769,0
+BBCP.US,D,20250113,000000,7.52,7.89,7.36,7.85,301714,0
+BBCP.US,D,20250114,000000,7.99,8.19,7.61,8.05,260644,0
+BBCP.US,D,20250115,000000,8.37,8.905,8.13,8.87,272690,0
+BBCP.US,D,20250116,000000,9.45,9.6779,8.93,8.97,570833,0
+BBCP.US,D,20250117,000000,9.13,9.155,8.75,8.79,261631,0
+BBCP.US,D,20250121,000000,8.73,9.11,8.58,8.98,348210,0
+BBCP.US,D,20250122,000000,8.95,9.2366,8.875,9.04,369425,0
+BBCP.US,D,20250123,000000,9.17,9.28,8.73,8.77,802367,0
+BBCP.US,D,20250124,000000,7.89,8.32,7.81,8.31,430934,0
+BBCP.US,D,20250127,000000,7.99,8.3507,7.7901,8.09,354064,0
+BBCP.US,D,20250128,000000,8.27,8.4053,8.13,8.34,341011,0
+BBCP.US,D,20250129,000000,8.34,8.34,8.03,8.17,200306,0
+BBCP.US,D,20250130,000000,8.37,8.37,8.17,8.23,185877,0
+BBCP.US,D,20250131,000000,8.28,8.49,8.25,8.46,315596,0
+BBCP.US,D,20250203,000000,8.22,8.6,8.18,8.32,246541,0
+BBCP.US,D,20250204,000000,8.32,8.4,8.23,8.38,139835,0
+BBCP.US,D,20250205,000000,8.3,8.32,7.7828,7.82,248397,0
+BBCP.US,D,20250206,000000,7.83,7.95,7.635,7.85,267494,0
+BBCP.US,D,20250207,000000,7.85,8.0538,7.6,7.64,156527,0
+BBCP.US,D,20250210,000000,7.77,7.85,7.37,7.64,202494,0
+BBCP.US,D,20250211,000000,7.68,7.8,7.5401,7.59,116570,0
+BBCP.US,D,20250212,000000,7.28,7.495,7.0303,7.28,178852,0
+BBCP.US,D,20250213,000000,7.25,7.305,7.075,7.15,137173,0
+BBCP.US,D,20250214,000000,7.22,7.243,7.035,7.13,149306,0
+BBCP.US,D,20250218,000000,7.03,7.235,7.03,7.13,181021,0
+BBCP.US,D,20250219,000000,7.13,7.158,7.03,7.08,97311,0
+BBCP.US,D,20250220,000000,7.06,7.085,6.94,7.05,136731,0
+BBCP.US,D,20250221,000000,7.13,7.13,6.63,6.65,112942,0
+BBCP.US,D,20250224,000000,6.7,6.7,6.54,6.555,103550,0
+BBCP.US,D,20250225,000000,6.62,6.68,6.44,6.53,236874,0
+BBCP.US,D,20250226,000000,6.55,6.767,6.55,6.71,163170,0
+BBCP.US,D,20250227,000000,6.69,6.74,6.53,6.58,113709,0
+BBCP.US,D,20250228,000000,6.55,6.605,6.42,6.54,137511,0
+BBCP.US,D,20250303,000000,6.6,6.62,6.31,6.38,150493,0
+BBCP.US,D,20250304,000000,6.26,6.35,6.16,6.18,141729,0
+BBCP.US,D,20250305,000000,6.2,6.41,6.19,6.26,109123,0
+BBCP.US,D,20250306,000000,6.18,6.36,6.16,6.29,89614,0
+BBCP.US,D,20250307,000000,6.29,6.334,6.15,6.19,78903,0
+BBCP.US,D,20250310,000000,6.13,6.18,5.9,5.955,114476,0
+BBCP.US,D,20250311,000000,5.9,6.085,5.87,6.04,168114,0
+BBCP.US,D,20250312,000000,5.01,5.48,4.78,4.96,597540,0
+BBCP.US,D,20250313,000000,5.23,5.72,4.98,5.46,468203,0
+BBCP.US,D,20250314,000000,5.45,5.675,5.3,5.64,330990,0
+BBCP.US,D,20250317,000000,5.84,6.1,5.82,6,243587,0
+BBCP.US,D,20250318,000000,6,6.14,5.73,5.75,148255,0
+BBCP.US,D,20250319,000000,5.74,5.945,5.74,5.85,149883,0
+BBCP.US,D,20250320,000000,5.78,5.92,5.78,5.79,148396,0
+BBCP.US,D,20250321,000000,5.76,5.77,5.61,5.63,173662,0
+BBCP.US,D,20250324,000000,5.63,5.73,5.49,5.56,111810,0
+BBCP.US,D,20250325,000000,5.57,5.57,5.15,5.17,156181,0
+BBCP.US,D,20250326,000000,5.21,5.2886,5.12,5.13,159382,0
+BBCP.US,D,20250327,000000,5.22,5.38,5.035,5.29,169530,0
+BBCP.US,D,20250328,000000,5.24,5.405,5.15,5.36,146576,0
+BBCP.US,D,20250331,000000,5.25,5.57,5.25,5.46,237327,0
+BBCP.US,D,20250401,000000,5.46,5.715,5.41,5.64,146384,0
+BBCP.US,D,20250402,000000,5.56,5.81,5.56,5.68,136668,0
+BBCP.US,D,20250403,000000,5.5,5.52,5.28,5.34,362747,0
+BBCP.US,D,20250404,000000,5.16,5.47,5.1,5.45,234913,0
+BBCP.US,D,20250407,000000,5.27,5.56,5.145,5.21,175559,0
+BBCP.US,D,20250408,000000,5.33,5.53,5.19,5.25,194616,0
+BBCP.US,D,20250409,000000,5.22,5.83,5.22,5.76,363129,0
+BBCP.US,D,20250410,000000,5.57,5.825,5.515,5.67,180179,0
+BBCP.US,D,20250411,000000,5.63,5.81,5.59,5.76,157861,0
+BBCP.US,D,20250414,000000,5.79,6.005,5.7,5.99,187204,0
+BBCP.US,D,20250415,000000,5.97,6.06,5.91,6.01,157355,0
+BBCP.US,D,20250416,000000,6.02,6.15,5.995,6.13,165171,0
+BBCP.US,D,20250417,000000,6.13,6.26,6.12,6.18,133851,0
+BBCP.US,D,20250421,000000,6.15,6.215,5.79,5.82,355570,0
+BBCP.US,D,20250422,000000,5.87,6.14,5.76,6.04,205020,0
+BBCP.US,D,20250423,000000,6.14,6.29,5.995,6.01,114015,0
+BBCP.US,D,20250424,000000,5.98,6.21,5.87,6.16,101250,0
+BBCP.US,D,20250425,000000,6.15,6.28,6.15,6.26,101967,0
+BBCP.US,D,20250428,000000,6.24,6.33,6.06,6.1,95112,0
+BBCP.US,D,20250429,000000,6.09,6.27,6.01,6.14,117478,0
+BBCP.US,D,20250430,000000,6.09,6.16,5.95,6,121781,0
+BBCP.US,D,20250501,000000,6.03,6.23,5.99,6.03,115746,0
+BBCP.US,D,20250502,000000,6.11,6.31,6.08,6.27,95134,0
+BBCP.US,D,20250505,000000,6.24,6.67,5.975,6.41,412903,0
+BBCP.US,D,20250506,000000,6.29,6.43,6.17,6.18,86219,0
+BBCP.US,D,20250507,000000,6.24,6.375,6.18,6.34,101414,0
+BBCP.US,D,20250508,000000,6.32,6.65,6.32,6.61,48074,0
+BBCP.US,D,20250509,000000,6.62,6.89,6.62,6.86,106331,0
+BBCP.US,D,20250512,000000,7.12,7.14,6.855,7.07,136583,0
+BBCP.US,D,20250513,000000,7.15,7.17,7.01,7.05,73199,0
+BBCP.US,D,20250514,000000,7.05,7.148,6.9001,7.03,114631,0
+BBCP.US,D,20250515,000000,7.07,7.13,7.03,7.1,53791,0
+BBCP.US,D,20250516,000000,7.06,7.17,7,7.09,60803,0
+BBCP.US,D,20250519,000000,7.03,7.19,7.02,7.19,59682,0
+BBCP.US,D,20250520,000000,7.18,7.24,7.1,7.13,44579,0
+BBCP.US,D,20250521,000000,7.08,7.225,7.05,7.14,92481,0
+BBCP.US,D,20250522,000000,7.06,7.34,7.05,7.2,92454,0
+BBCP.US,D,20250523,000000,7.08,7.22,7.08,7.18,51382,0
+BBCP.US,D,20250527,000000,7.24,7.4,7.195,7.3,65256,0
+BBCP.US,D,20250528,000000,7.31,7.355,7.115,7.2,60998,0
+BBCP.US,D,20250529,000000,7.22,7.285,7.01,7.24,138332,0
+BBCP.US,D,20250530,000000,7.21,7.27,7.03,7.03,35805,0
+BBCP.US,D,20250602,000000,7.1,7.1,6.871,7.03,82318,0
+BBCP.US,D,20250603,000000,7.04,7.2699,6.9593,7.21,77819,0
+BBCP.US,D,20250604,000000,7.26,7.26,7.09,7.1,44351,0
+BBCP.US,D,20250605,000000,7.07,7.22,7.035,7.09,74631,0
+BBCP.US,D,20250606,000000,5.92,6.19,5.7,6.07,360331,0
+BBCP.US,D,20250609,000000,6.13,6.13,5.83,5.875,177032,0
+BBCP.US,D,20250610,000000,5.86,6.1,5.8,6.07,128624,0
+BBCP.US,D,20250611,000000,6.09,6.23,6,6.13,116119,0
+BBCP.US,D,20250612,000000,6.04,6.2478,6.0137,6.12,91921,0
+BBCP.US,D,20250613,000000,6.07,6.25,5.95,5.96,151386,0
+BBCP.US,D,20250616,000000,5.815,6.24,5.815,6.2,200842,0
+BBCP.US,D,20250617,000000,6.18,6.245,5.97,5.97,87829,0
+BBCP.US,D,20250618,000000,5.96,6.15,5.94,5.98,75594,0
+BBCP.US,D,20250620,000000,6.03,6.06,5.85,5.86,150786,0
+BBCP.US,D,20250623,000000,5.85,6.28,5.83,6.21,102437,0
+BBCP.US,D,20250624,000000,6.24,6.3,6.185,6.28,79120,0
+BBCP.US,D,20250625,000000,6.28,6.29,6.12,6.12,91949,0
+BBCP.US,D,20250626,000000,6.18,6.41,6.1,6.34,106574,0
+BBCP.US,D,20250627,000000,6.36,6.4054,6.2,6.23,161775,0
+BBCP.US,D,20250630,000000,6.25,6.29,6.14,6.15,71772,0
+BBCP.US,D,20250701,000000,6.11,6.36,6.11,6.28,77811,0
+BBCP.US,D,20250702,000000,6.26,6.3999,6.255,6.33,72676,0
+BBCP.US,D,20250703,000000,6.34,6.47,6.32,6.43,25242,0
+BBCP.US,D,20250707,000000,6.31,6.63,6.31,6.37,234535,0
+BBCP.US,D,20250708,000000,6.38,6.55,6.34,6.46,102785,0
+BBCP.US,D,20250709,000000,6.51,6.79,6.5,6.78,72625,0
+BBCP.US,D,20250710,000000,6.72,7,6.7145,6.95,88759,0
+BBCP.US,D,20250711,000000,6.88,7.01,6.84,6.88,70474,0
+BBCP.US,D,20250714,000000,6.87,6.93,6.63,6.89,80764,0
+BBCP.US,D,20250715,000000,6.87,7.065,6.82,6.98,97160,0
+BBCP.US,D,20250716,000000,6.98,7.107,6.7931,6.83,81731,0
+BBCP.US,D,20250717,000000,6.82,7.09,6.82,7.02,114245,0
+BBCP.US,D,20250718,000000,7.07,7.075,6.7984,6.84,93521,0
+BBCP.US,D,20250721,000000,6.85,7,6.84,6.85,66260,0
+BBCP.US,D,20250722,000000,6.8,7.09,6.745,6.95,81105,0
+BBCP.US,D,20250723,000000,7.01,7.13,6.9,6.93,60573,0
+BBCP.US,D,20250724,000000,6.9,6.93,6.85,6.91,50232,0
+BBCP.US,D,20250725,000000,6.94,7.05,6.8426,6.92,89011,0
+BBCP.US,D,20250728,000000,6.94,7.05,6.9317,6.99,63422,0
+BBCP.US,D,20250729,000000,7.05,7.06,6.88,6.93,49116,0
+BBCP.US,D,20250730,000000,6.96,7.04,6.8,6.83,51051,0
+BBCP.US,D,20250731,000000,6.9,6.9,6.65,6.83,178715,0
+BBCP.US,D,20250801,000000,6.69,6.91,6.61,6.84,179160,0
+BBCP.US,D,20250804,000000,6.82,6.95,6.74,6.79,53579,0
+BBCP.US,D,20250805,000000,6.8,7.23,6.785,7.2,227844,0
+BBCP.US,D,20250806,000000,7.11,7.11,6.61,6.63,83820,0
+BBCP.US,D,20250807,000000,6.63,6.84,6.62,6.8,49619,0
+BBCP.US,D,20250808,000000,6.86,6.995,6.8,6.87,54551,0
+BBCP.US,D,20250811,000000,6.89,7.09,6.81,7.06,55400,0
+BBCP.US,D,20250812,000000,7.12,7.19,6.9393,7.05,79428,0
+BBCP.US,D,20250813,000000,7.14,7.31,7.0012,7.25,63069,0
+BBCP.US,D,20250814,000000,7.18,7.18,6.79,6.86,82451,0
+BBCP.US,D,20250815,000000,6.89,6.99,6.7,6.79,202923,0
+BBCP.US,D,20250818,000000,6.83,7.03,6.7658,6.9,58422,0
+BBCP.US,D,20250819,000000,6.89,6.99,6.84,6.85,50918,0
+BBCP.US,D,20250820,000000,6.88,6.95,6.78,6.84,137585,0
+BBCP.US,D,20250821,000000,6.83,6.95,6.765,6.93,40578,0
+BBCP.US,D,20250822,000000,6.98,7.28,6.8001,7.23,84084,0
+BBCP.US,D,20250825,000000,7.19,7.19,7.11,7.11,32327,0
+BBCP.US,D,20250826,000000,7.09,7.16,7.08,7.12,26558,0
+BBCP.US,D,20250827,000000,7.11,7.26,7.11,7.13,33624,0
+BBCP.US,D,20250828,000000,7.17,7.17,7.035,7.07,30941,0
+BBCP.US,D,20250829,000000,7.09,7.21,6.89,6.96,92360,0
+BBCP.US,D,20250902,000000,6.9,7.08,6.77,6.77,93488,0
+BBCP.US,D,20250903,000000,6.77,6.82,6.73,6.77,70120,0
+BBCP.US,D,20250904,000000,6.89,6.9773,6.7,6.81,162121,0
+BBCP.US,D,20250905,000000,7.35,7.8,7.0701,7.64,161864,0
+BBCP.US,D,20250908,000000,7.5,7.515,7.24,7.25,206792,0
+BBCP.US,D,20250909,000000,7.2,7.23,6.8,6.99,193746,0
+BBCP.US,D,20250910,000000,7.01,7.1658,7.005,7.11,76682,0
+BBCP.US,D,20250911,000000,7.12,7.24,6.965,7.14,171610,0
+BBCP.US,D,20250912,000000,7.13,7.13,6.9803,7.07,64009,0
+BBCP.US,D,20250915,000000,7.08,7.25,7.025,7.22,69899,0
+BBCP.US,D,20250916,000000,7.22,7.3,7.18,7.23,78644,0
+BBCP.US,D,20250917,000000,7.23,7.2733,7,7.04,72557,0
+BBCP.US,D,20250918,000000,7.08,7.41,7.08,7.3,84570,0
+BBCP.US,D,20250919,000000,7.32,7.32,7.13,7.25,193575,0
+BBCP.US,D,20250922,000000,7.23,7.455,7.2,7.4,82362,0
+BBCP.US,D,20250923,000000,7.39,7.5,7.31,7.36,60613,0
+BBCP.US,D,20250924,000000,7.34,7.49,7.27,7.3,48736,0
+BBCP.US,D,20250925,000000,7.27,7.2822,7.085,7.16,32671,0
+BBCP.US,D,20250926,000000,7.14,7.2899,7.07,7.16,38055,0
+BBCP.US,D,20250929,000000,7.19,7.26,6.945,6.97,77628,0
+BBCP.US,D,20250930,000000,6.96,7.13,6.94,7.05,71417,0
+BBCP.US,D,20251001,000000,6.96,7.09,6.96,6.96,58224,0
+BBCP.US,D,20251002,000000,6.96,7.15,6.96,7.06,107877,0
+BBCP.US,D,20251003,000000,7.08,7.18,6.965,7.06,51465,0
+BBCP.US,D,20251006,000000,7.02,7.0694,6.86,6.91,67553,0
+BBCP.US,D,20251007,000000,6.88,6.98,6.72,6.76,73070,0
+BBCP.US,D,20251008,000000,6.76,7,6.6501,6.95,57862,0
+BBCP.US,D,20251009,000000,6.9,6.9,6.7,6.73,52929,0
+BBCP.US,D,20251010,000000,6.7,6.72,6.49,6.49,57210,0
+BBCP.US,D,20251013,000000,6.56,6.705,6.44,6.7,54114,0
+BBCP.US,D,20251014,000000,6.65,6.92,6.61,6.87,69246,0
+BBCP.US,D,20251015,000000,6.93,6.93,6.62,6.81,99915,0
+BBCP.US,D,20251016,000000,6.81,6.81,6.57,6.68,55052,0
+BBCP.US,D,20251017,000000,6.66,6.75,6.45,6.48,75515,0
+BBCP.US,D,20251020,000000,6.54,6.74,6.52,6.71,79961,0
+BBCP.US,D,20251021,000000,6.66,6.81,6.63,6.67,52629,0
+BBCP.US,D,20251022,000000,6.54,6.69,6.5,6.61,90271,0
+BBCP.US,D,20251023,000000,6.64,6.72,6.45,6.5,83850,0
+BBCP.US,D,20251024,000000,6.59,6.68,6.44,6.66,75759,0
+BBCP.US,D,20251027,000000,6.67,6.6949,6.39,6.39,79585,0
+BBCP.US,D,20251028,000000,6.36,6.6,6.28,6.55,71030,0
+BBCP.US,D,20251029,000000,6.57,6.57,6.29,6.38,109389,0
+BBCP.US,D,20251030,000000,6.34,6.435,6.21,6.23,75236,0
+BBCP.US,D,20251031,000000,6.19,6.425,6.18,6.39,89548,0
+BBCP.US,D,20251103,000000,6.41,6.65,6.2034,6.55,110456,0
+BBCP.US,D,20251104,000000,6.49,6.49,6.25,6.26,88842,0
+BBCP.US,D,20251105,000000,6.34,6.53,6.34,6.48,54810,0
+BBCP.US,D,20251106,000000,6.48,6.48,6.2,6.22,47278,0
+BBCP.US,D,20251107,000000,6.19,6.19,6,6.14,104758,0
+BBCP.US,D,20251110,000000,6.24,6.32,6.19,6.28,36674,0
+BBCP.US,D,20251111,000000,6.29,6.35,6.11,6.26,144045,0
+BBCP.US,D,20251112,000000,6.31,6.315,6.04,6.2,55333,0
+BBCP.US,D,20251113,000000,6.2,6.29,6.09,6.14,107700,0
+BBCP.US,D,20251114,000000,6.13,6.33,6.065,6.23,100144,0
+BBCP.US,D,20251117,000000,6.21,6.225,5.86,5.86,81324,0
+BBCP.US,D,20251118,000000,5.82,6.07,5.77,5.87,203816,0
+BBCP.US,D,20251119,000000,5.89,6.06,5.82,5.89,147958,0
+BBCP.US,D,20251120,000000,6.02,6.08,5.85,5.93,74492,0
+BBCP.US,D,20251121,000000,5.93,6.18,5.875,6.05,84791,0
+BBCP.US,D,20251124,000000,6.13,6.16,5.94,6.13,104529,0
+BBCP.US,D,20251125,000000,6.15,6.2787,5.91,6.1,238597,0
+BBCP.US,D,20251126,000000,6.08,6.34,6.08,6.29,81250,0
+BBCP.US,D,20251128,000000,6.32,6.34,6,6.29,54595,0
+BBCP.US,D,20251201,000000,6.17,6.28,6.145,6.21,115531,0
+BBCP.US,D,20251202,000000,6.21,6.675,6.06,6.57,210225,0
+BBCP.US,D,20251203,000000,6.62,6.65,6.35,6.64,90105,0
+BBCP.US,D,20251204,000000,6.61,6.8,6.54,6.63,66827,0
+BBCP.US,D,20251205,000000,6.92,6.92,6.46,6.47,67053,0
+BBCP.US,D,20251208,000000,6.46,6.585,6.29,6.41,74295,0
+BBCP.US,D,20251209,000000,6.39,6.69,6.36,6.51,115792,0
+BBCP.US,D,20251210,000000,6.52,6.895,6.42,6.82,115900,0
+BBCP.US,D,20251211,000000,6.86,7.01,6.7953,6.96,96297,0
+BBCP.US,D,20251212,000000,7.01,7.015,6.85,6.99,79390,0
+BBCP.US,D,20251215,000000,6.97,7.16,6.865,6.99,87385,0
+BBCP.US,D,20251216,000000,6.99,7.14,6.76,7.05,97257,0
+BBCP.US,D,20251217,000000,7.03,7.11,6.86,6.9,119254,0
+BBCP.US,D,20251218,000000,7.02,7.09,6.94,7.08,77069,0
+BBCP.US,D,20251219,000000,7.1,7.16,6.94,7.02,142104,0
+BBCP.US,D,20251222,000000,7.04,7.12,6.98,7,59029,0
+BBCP.US,D,20251223,000000,6.92,7.04,6.8475,6.99,48384,0
+BBCP.US,D,20251224,000000,6.98,7.085,6.94,6.98,26819,0
+BBCP.US,D,20251226,000000,7.02,7.11,6.97,7.06,58351,0
+BBCP.US,D,20251229,000000,6.875,7.09,6.66,7.01,96000,0
+BBCP.US,D,20251230,000000,6.96,7.18,6.96,6.98,64537,0
+BBCP.US,D,20251231,000000,6.975,6.975,6.67,6.71,58873,0
+BBCP.US,D,20260102,000000,6.76,6.97,6.75,6.92,47394,0
+BBCP.US,D,20260105,000000,6.95,7.13,6.95,7,46465,0
+BBCP.US,D,20260106,000000,6.91,7.12,6.81,7.07,77255,0
+BBCP.US,D,20260107,000000,7.08,7.11,6.84,6.93,87727,0
+BBCP.US,D,20260108,000000,6.9,7.14,6.9,7.08,113437,0
+BBCP.US,D,20260109,000000,7.04,7.3,6.96,7.16,73713,0
+BBCP.US,D,20260112,000000,7.17,7.52,7.13,7.5,117209,0
+BBCP.US,D,20260113,000000,7.55,7.7212,7.2301,7.39,136551,0
+BBCP.US,D,20260114,000000,7.62,7.67,6.575,6.685,154142,0
+BBCP.US,D,20260115,000000,6.73,7.01,6.3,6.47,164975,0
+BBCP.US,D,20260116,000000,6.46,6.64,6.22,6.24,168197,0
+BBCP.US,D,20260120,000000,6.16,6.27,5.95,6.09,124372,0
+BBCP.US,D,20260121,000000,6.13,6.155,5.99,6,167916,0
+BBCP.US,D,20260122,000000,5.99,6.21,5.94,6.16,215813,0
+BBCP.US,D,20260123,000000,6.15,6.27,5.97,6.06,161833,0
+BBCP.US,D,20260126,000000,6.05,6.1,5.75,5.77,176606,0
+BBCP.US,D,20260127,000000,5.79,5.83,5.61,5.77,174823,0
+BBCP.US,D,20260128,000000,5.78,5.7899,5.68,5.73,114472,0
+BBCP.US,D,20260129,000000,5.73,5.8,5.555,5.79,132081,0
+BBCP.US,D,20260130,000000,5.71,5.87,5.7,5.78,148903,0
+BBCP.US,D,20260202,000000,5.8,6.08,5.76,6.04,144703,0
+BBCP.US,D,20260203,000000,6.06,6.32,5.955,6.15,128271,0
+BBCP.US,D,20260204,000000,6.22,6.22,6.08,6.17,109198,0
+BBCP.US,D,20260205,000000,6.04,6.31,5.885,6.23,77147,0
+BBCP.US,D,20260206,000000,6.32,6.545,6.28,6.44,99151,0
+BBCP.US,D,20260209,000000,6.44,6.52,6.29,6.43,158905,0
+BBCP.US,D,20260210,000000,6.46,6.71,6.415,6.55,105273,0
+BBCP.US,D,20260211,000000,6.58,6.7,6.4613,6.62,66062,0
+BBCP.US,D,20260212,000000,6.62,6.68,6.36,6.39,79714,0
+BBCP.US,D,20260213,000000,6.39,6.645,6.37,6.54,63851,0
+BBCP.US,D,20260217,000000,6.58,6.79,6.51,6.64,101189,0
+BBCP.US,D,20260218,000000,6.7,6.85,6.56,6.657,81115,0
diff --git a/daily/us/nasdaq stocks/1/bcal.us.txt b/daily/us/nasdaq stocks/1/bcal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ce0dd9349f0f79e61d129dbbc3a9b42357336d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcal.us.txt	
@@ -0,0 +1,694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAL.US,D,20230512,000000,13.99,13.99,13.99,13.99,518,0
+BCAL.US,D,20230515,000000,14.24,14.24,13.5835,14.05,1651,0
+BCAL.US,D,20230516,000000,13.68,14,13.5,13.5,10006,0
+BCAL.US,D,20230517,000000,13.95,13.96,13.75,13.89,1836,0
+BCAL.US,D,20230518,000000,13.81,13.93,13.75,13.85,6287,0
+BCAL.US,D,20230519,000000,13.92,13.92,13.84,13.84,666,0
+BCAL.US,D,20230522,000000,13.9,13.9,13.7,13.84,2298,0
+BCAL.US,D,20230523,000000,13.8,13.91,13.7,13.84,2556,0
+BCAL.US,D,20230524,000000,13.94,13.94,13.5,13.7,17761,0
+BCAL.US,D,20230525,000000,13.62,13.84,13.62,13.7,1484,0
+BCAL.US,D,20230526,000000,13.5,13.92,13.5,13.88,4493,0
+BCAL.US,D,20230530,000000,13.795,13.9,13.795,13.8,4148,0
+BCAL.US,D,20230531,000000,13.55,13.82,13.25,13.69,26539,0
+BCAL.US,D,20230601,000000,13.85,13.85,13.5,13.7,7006,0
+BCAL.US,D,20230602,000000,13.52,13.925,13.5,13.75,49959,0
+BCAL.US,D,20230605,000000,13.58,13.91,13.45,13.61,7010,0
+BCAL.US,D,20230606,000000,13.5,13.75,13.5,13.67,13575,0
+BCAL.US,D,20230607,000000,13.51,13.89,13.5,13.75,20678,0
+BCAL.US,D,20230608,000000,13.88,13.88,13.5,13.8,8787,0
+BCAL.US,D,20230609,000000,13.8,13.8,13.8,13.8,648,0
+BCAL.US,D,20230612,000000,13.56,13.83,13.4,13.73,20184,0
+BCAL.US,D,20230613,000000,13.77,13.9,13.445,13.89,10803,0
+BCAL.US,D,20230614,000000,13.77,13.9,13.465,13.89,8428,0
+BCAL.US,D,20230615,000000,13.95,15.33,13.62,14.3,29511,0
+BCAL.US,D,20230616,000000,14.5,14.5,14.5,14.5,1111,0
+BCAL.US,D,20230620,000000,14.45,14.45,14.45,14.45,1051,0
+BCAL.US,D,20230621,000000,14.69,14.69,14.325,14.6,5352,0
+BCAL.US,D,20230622,000000,14.35,14.6,14.25,14.25,60358,0
+BCAL.US,D,20230623,000000,14.25,14.25,14.22,14.25,20260,0
+BCAL.US,D,20230626,000000,14.25,14.25,14.25,14.25,110,0
+BCAL.US,D,20230627,000000,14.25,14.25,14.25,14.25,626,0
+BCAL.US,D,20230628,000000,14,14.25,13.85,14.2,66125,0
+BCAL.US,D,20230629,000000,14.51,14.51,13.9,14,16357,0
+BCAL.US,D,20230630,000000,14,14.29,13.67,13.72,50165,0
+BCAL.US,D,20230703,000000,13.84,14.62,13.84,14.53,425,0
+BCAL.US,D,20230705,000000,14.13,14.4,14.05,14.37,8795,0
+BCAL.US,D,20230706,000000,14.14,14.15,14.05,14.15,7959,0
+BCAL.US,D,20230707,000000,14.04,14.14,13.61,14.05,7851,0
+BCAL.US,D,20230710,000000,14.11,14.11,14.11,14.11,824,0
+BCAL.US,D,20230711,000000,14.15,14.53,14,14.14,4053,0
+BCAL.US,D,20230712,000000,14.48,14.48,14.275,14.45,722,0
+BCAL.US,D,20230713,000000,14.5,14.98,14.5,14.625,1624,0
+BCAL.US,D,20230714,000000,14.94,15.02,14.94,15.02,226,0
+BCAL.US,D,20230717,000000,14.71,14.98,14.51,14.94,4155,0
+BCAL.US,D,20230718,000000,14.52,14.95,14.5,14.95,1166,0
+BCAL.US,D,20230719,000000,14.88,14.88,14.88,14.88,368,0
+BCAL.US,D,20230720,000000,14.8351,14.88,14.8351,14.88,718,0
+BCAL.US,D,20230721,000000,14.85,14.85,14.85,14.85,2938,0
+BCAL.US,D,20230724,000000,14.85,14.85,14.81,14.81,1520,0
+BCAL.US,D,20230725,000000,14.81,14.81,14.81,14.81,436,0
+BCAL.US,D,20230726,000000,14.85,15.05,14.4001,15.05,6234,0
+BCAL.US,D,20230727,000000,15,15.2,14.97,15.18,5322,0
+BCAL.US,D,20230728,000000,14.65,15.19,14.65,15.19,2783,0
+BCAL.US,D,20230731,000000,14.8,15.45,14.8,15.35,19035,0
+BCAL.US,D,20230801,000000,15.1,15.5,15.1,15.46,4078,0
+BCAL.US,D,20230802,000000,15.25,15.615,15.25,15.44,5027,0
+BCAL.US,D,20230803,000000,15.1,15.5,15.02,15.47,3144,0
+BCAL.US,D,20230804,000000,15.4,15.4,15.4,15.4,948,0
+BCAL.US,D,20230807,000000,15.28,15.49,15.05,15.4,23876,0
+BCAL.US,D,20230808,000000,15.4,15.4,15.4,15.4,448,0
+BCAL.US,D,20230810,000000,15.47,15.47,15.1,15.1,2734,0
+BCAL.US,D,20230811,000000,15.23,15.44,14.99,15,16176,0
+BCAL.US,D,20230814,000000,14.94,15.27,13.42,14.57,20745,0
+BCAL.US,D,20230815,000000,14.57,14.95,14.57,14.9,4336,0
+BCAL.US,D,20230816,000000,14.78,14.78,14.78,14.78,1154,0
+BCAL.US,D,20230817,000000,14.745,14.87,14,14.05,54580,0
+BCAL.US,D,20230818,000000,14.35,14.46,14.12,14.46,1506,0
+BCAL.US,D,20230821,000000,14.2842,14.74,14.2842,14.6,1685,0
+BCAL.US,D,20230822,000000,14.64,14.65,14.46,14.46,8566,0
+BCAL.US,D,20230823,000000,14.55,14.55,13.8,14.25,10589,0
+BCAL.US,D,20230824,000000,14.27,14.5,14.25,14.39,2174,0
+BCAL.US,D,20230825,000000,14.27,14.95,14.125,14.945,12391,0
+BCAL.US,D,20230828,000000,14.47,14.47,14.47,14.47,658,0
+BCAL.US,D,20230829,000000,14.25,14.49,14,14.45,2052,0
+BCAL.US,D,20230830,000000,14.24,14.48,14.24,14.25,2215,0
+BCAL.US,D,20230831,000000,14.125,14.815,14.1,14.1,62126,0
+BCAL.US,D,20230901,000000,14.33,14.85,14.285,14.745,6178,0
+BCAL.US,D,20230905,000000,14.48,14.88,13.995,14.22,41077,0
+BCAL.US,D,20230906,000000,14.01,14.44,14,14.43,22541,0
+BCAL.US,D,20230907,000000,14.29,14.44,14.22,14.44,19499,0
+BCAL.US,D,20230908,000000,14.27,14.95,14.25,14.95,15409,0
+BCAL.US,D,20230911,000000,14.58,15.05,14.29,14.88,29127,0
+BCAL.US,D,20230912,000000,14.82,14.97,14.52,14.52,23226,0
+BCAL.US,D,20230913,000000,14.33,14.66,14.25,14.47,21539,0
+BCAL.US,D,20230914,000000,14.6,14.85,14.525,14.67,66608,0
+BCAL.US,D,20230915,000000,14.9,15.23,14.5,14.95,704394,0
+BCAL.US,D,20230918,000000,14.8,15.415,14.61,14.8,27901,0
+BCAL.US,D,20230919,000000,14.8,14.85,14.493,14.78,12993,0
+BCAL.US,D,20230920,000000,14.66,15,14.66,14.83,18541,0
+BCAL.US,D,20230921,000000,14.62,14.8,14.275,14.69,83318,0
+BCAL.US,D,20230922,000000,14.56,14.89,14.46,14.64,45913,0
+BCAL.US,D,20230925,000000,14.51,14.71,14.42,14.45,14443,0
+BCAL.US,D,20230926,000000,14.38,14.59,14.31,14.45,7289,0
+BCAL.US,D,20230927,000000,14.54,14.54,14.225,14.26,13670,0
+BCAL.US,D,20230928,000000,14.45,14.5,14.08,14.14,4153,0
+BCAL.US,D,20230929,000000,14.29,14.69,14.01,14.01,12480,0
+BCAL.US,D,20231002,000000,14.49,14.49,14.09,14.16,18593,0
+BCAL.US,D,20231003,000000,14.01,14.32,13.79,13.79,8787,0
+BCAL.US,D,20231004,000000,13.91,14.695,13.91,14.63,5289,0
+BCAL.US,D,20231005,000000,14.705,14.72,14.45,14.7,16727,0
+BCAL.US,D,20231006,000000,14.55,14.73,14.445,14.73,14592,0
+BCAL.US,D,20231009,000000,14.56,14.91,14.56,14.91,6654,0
+BCAL.US,D,20231010,000000,15.7,15.7,14.81,14.91,5754,0
+BCAL.US,D,20231011,000000,14.7975,14.9,14.6,14.62,5490,0
+BCAL.US,D,20231012,000000,14.5,14.73,14.44,14.6,10857,0
+BCAL.US,D,20231013,000000,14.51,14.59,14.47,14.5,6154,0
+BCAL.US,D,20231016,000000,14.37,14.85,14.37,14.58,32300,0
+BCAL.US,D,20231017,000000,14.65,14.84,14.45,14.775,16449,0
+BCAL.US,D,20231018,000000,14.85,14.85,14.405,14.52,17501,0
+BCAL.US,D,20231019,000000,14.4,14.7,14.3,14.65,6513,0
+BCAL.US,D,20231020,000000,14.54,14.84,14.37,14.49,27775,0
+BCAL.US,D,20231023,000000,14.25,14.55,13.81,13.84,16299,0
+BCAL.US,D,20231024,000000,14,14,13.12,13.27,22586,0
+BCAL.US,D,20231025,000000,13.44,13.78,13.22,13.63,4729,0
+BCAL.US,D,20231026,000000,13.9,13.9,13.87,13.89,1772,0
+BCAL.US,D,20231027,000000,13.53,13.89,13,13.39,10021,0
+BCAL.US,D,20231030,000000,13.6,13.6,13.26,13.51,2679,0
+BCAL.US,D,20231031,000000,13.51,13.51,13.15,13.45,3315,0
+BCAL.US,D,20231101,000000,13.36,13.45,13.255,13.34,4504,0
+BCAL.US,D,20231102,000000,13.28,13.79,13.28,13.7,17596,0
+BCAL.US,D,20231103,000000,13.9,14.34,13.9,14.19,4909,0
+BCAL.US,D,20231106,000000,14.5612,14.5612,14.05,14.15,11329,0
+BCAL.US,D,20231107,000000,14.04,14.47,13.84,13.84,7877,0
+BCAL.US,D,20231108,000000,14.01,14.45,13.93,14.3,15205,0
+BCAL.US,D,20231109,000000,14.18,14.47,13.86,14.22,9545,0
+BCAL.US,D,20231110,000000,14.25,14.25,13.99,13.99,7407,0
+BCAL.US,D,20231113,000000,14.4025,14.4025,13.98,14,2303,0
+BCAL.US,D,20231114,000000,14.13,15.005,14,14.88,13365,0
+BCAL.US,D,20231115,000000,14.88,14.88,14.5001,14.87,6118,0
+BCAL.US,D,20231116,000000,14.8,14.92,14.625,14.88,5439,0
+BCAL.US,D,20231117,000000,14.98,15,14.7001,14.95,16040,0
+BCAL.US,D,20231120,000000,15,15,14.74,14.83,2440,0
+BCAL.US,D,20231121,000000,14.95,14.95,14.67,14.83,1420,0
+BCAL.US,D,20231122,000000,14.95,14.95,14.6,14.875,19374,0
+BCAL.US,D,20231124,000000,14.82,14.95,14.82,14.9425,3534,0
+BCAL.US,D,20231127,000000,14.95,14.95,14.7001,14.8,9854,0
+BCAL.US,D,20231128,000000,14.93,14.95,14.6,14.85,5636,0
+BCAL.US,D,20231129,000000,14.95,14.95,14.7,14.83,9996,0
+BCAL.US,D,20231130,000000,14.93,15.24,14.61,14.61,25997,0
+BCAL.US,D,20231201,000000,14.6,15.02,14.5,15.02,20041,0
+BCAL.US,D,20231204,000000,15.07,15.355,14.95,15.11,31531,0
+BCAL.US,D,20231205,000000,15.18,15.54,15.14,15.3,22087,0
+BCAL.US,D,20231206,000000,15.25,15.99,15.25,15.6,30172,0
+BCAL.US,D,20231207,000000,15.68,15.69,15.6,15.6,20171,0
+BCAL.US,D,20231208,000000,15.65,15.7,15.43,15.51,25467,0
+BCAL.US,D,20231211,000000,15.65,15.7,15.515,15.7,20973,0
+BCAL.US,D,20231212,000000,15.74,15.83,15.56,15.56,21359,0
+BCAL.US,D,20231213,000000,15.72,16.8,15.69,16.8,189972,0
+BCAL.US,D,20231214,000000,16.04,17,16.02,16.72,181500,0
+BCAL.US,D,20231215,000000,16.71,17,16.61,16.78,330340,0
+BCAL.US,D,20231218,000000,16.7,17.01,16.691,16.89,166947,0
+BCAL.US,D,20231219,000000,16.93,17.09,16.8,17.02,165705,0
+BCAL.US,D,20231220,000000,16.99,17.1,16.85,17.05,15570,0
+BCAL.US,D,20231221,000000,17.04,17.08,16.96,17.08,12447,0
+BCAL.US,D,20231222,000000,17,17.15,16.95,17.1,12428,0
+BCAL.US,D,20231226,000000,17.15,17.15,17.08,17.08,2989,0
+BCAL.US,D,20231227,000000,17.13,17.14,17.0719,17.14,15720,0
+BCAL.US,D,20231228,000000,17.14,17.15,17.07,17.08,9387,0
+BCAL.US,D,20231229,000000,18,18,17.345,17.35,13927,0
+BCAL.US,D,20240102,000000,17.25,17.33,17.04,17.2,26415,0
+BCAL.US,D,20240103,000000,17.16,17.29,17.0007,17.25,5319,0
+BCAL.US,D,20240104,000000,17.29,17.29,17.14,17.18,19891,0
+BCAL.US,D,20240105,000000,17.21,17.21,16.92,17.03,36815,0
+BCAL.US,D,20240108,000000,17.01,17.225,17.01,17.03,3299,0
+BCAL.US,D,20240109,000000,17.1,17.19,16.5,17.19,10966,0
+BCAL.US,D,20240110,000000,17.01,17.17,17.01,17.075,5458,0
+BCAL.US,D,20240111,000000,17.015,17.13,16.91,17.05,9052,0
+BCAL.US,D,20240112,000000,17.04,17.125,16.91,17,21677,0
+BCAL.US,D,20240116,000000,16.83,17.08,16.7921,16.95,23118,0
+BCAL.US,D,20240117,000000,16.81,16.94,16.7,16.7,19512,0
+BCAL.US,D,20240118,000000,16.6,16.78,16.475,16.48,11473,0
+BCAL.US,D,20240119,000000,16.4405,16.7,16.4405,16.7,6604,0
+BCAL.US,D,20240122,000000,16.87,16.87,16.64,16.73,12520,0
+BCAL.US,D,20240123,000000,16.775,17,16.74,17,5968,0
+BCAL.US,D,20240124,000000,16.82,17.15,16.75,16.75,26188,0
+BCAL.US,D,20240125,000000,16.85,16.85,16.695,16.7,5124,0
+BCAL.US,D,20240126,000000,16.52,16.98,16.52,16.6,20669,0
+BCAL.US,D,20240129,000000,16.71,16.73,16.45,16.69,13350,0
+BCAL.US,D,20240130,000000,17.5,17.5,16.6,16.65,88344,0
+BCAL.US,D,20240131,000000,16.51,16.515,16.38,16.45,22496,0
+BCAL.US,D,20240201,000000,16.5,16.5,15.96,16.08,54150,0
+BCAL.US,D,20240202,000000,16.22,16.22,15.91,16.05,54729,0
+BCAL.US,D,20240205,000000,16.06,16.06,15.77,16.02,24170,0
+BCAL.US,D,20240206,000000,16.06,16.16,15.465,15.77,81464,0
+BCAL.US,D,20240207,000000,15.95,15.99,15.52,15.75,73985,0
+BCAL.US,D,20240208,000000,15.82,15.82,15.23,15.61,46420,0
+BCAL.US,D,20240209,000000,15.68,15.68,15.455,15.51,28303,0
+BCAL.US,D,20240212,000000,15.55,15.59,15.38,15.5,44613,0
+BCAL.US,D,20240213,000000,15.6075,15.6075,14.95,15,33127,0
+BCAL.US,D,20240214,000000,15,15.08,14.865,14.98,25683,0
+BCAL.US,D,20240215,000000,14.88,15.23,14.88,15.22,16744,0
+BCAL.US,D,20240216,000000,14.62,15.3,14.62,15,40283,0
+BCAL.US,D,20240220,000000,14.905,15.1,14.85,14.98,17492,0
+BCAL.US,D,20240221,000000,14.85,15.15,14.85,15.05,12253,0
+BCAL.US,D,20240222,000000,14.98,15.39,14.8431,14.96,25557,0
+BCAL.US,D,20240223,000000,15.16,15.22,14.97,15.04,17064,0
+BCAL.US,D,20240226,000000,15.16,15.28,15.05,15.1,29189,0
+BCAL.US,D,20240227,000000,15.16,15.39,15.1,15.25,26932,0
+BCAL.US,D,20240228,000000,15.1,15.34,15.1,15.15,31621,0
+BCAL.US,D,20240229,000000,15.23,15.5,15.23,15.24,25043,0
+BCAL.US,D,20240301,000000,15.33,15.33,15.005,15.17,34596,0
+BCAL.US,D,20240304,000000,15.3142,15.32,15.195,15.3,13154,0
+BCAL.US,D,20240305,000000,15.3,15.66,15.2,15.66,48630,0
+BCAL.US,D,20240306,000000,16.03,16.0475,15.575,15.7,18149,0
+BCAL.US,D,20240307,000000,16,16.02,15.69,15.7,16878,0
+BCAL.US,D,20240308,000000,15.7,16.02,15.7,15.78,13580,0
+BCAL.US,D,20240311,000000,15.84,15.88,15.7,15.77,19490,0
+BCAL.US,D,20240312,000000,15.775,15.8,15.7,15.7,9924,0
+BCAL.US,D,20240313,000000,15.79,15.84,15.34,15.4,141842,0
+BCAL.US,D,20240314,000000,15.51,15.52,14.88,14.88,84191,0
+BCAL.US,D,20240315,000000,15,15.15,14.46,14.86,150585,0
+BCAL.US,D,20240318,000000,15.12,15.12,14.24,14.43,127998,0
+BCAL.US,D,20240319,000000,14.7,14.79,14.07,14.25,176030,0
+BCAL.US,D,20240320,000000,14.59,14.93,14.59,14.76,39043,0
+BCAL.US,D,20240321,000000,14.96,14.97,14.73,14.85,26193,0
+BCAL.US,D,20240322,000000,15.11,15.11,14.65,14.74,54827,0
+BCAL.US,D,20240325,000000,14.88,14.88,14.745,14.79,36299,0
+BCAL.US,D,20240326,000000,14.7,14.78,14.64,14.75,36031,0
+BCAL.US,D,20240327,000000,14.78,14.9225,14.76,14.83,64659,0
+BCAL.US,D,20240328,000000,14.8,15.24,14.7,14.91,75606,0
+BCAL.US,D,20240401,000000,14.9,15.15,14.65,14.65,41478,0
+BCAL.US,D,20240402,000000,14.73,15.235,14.5,14.57,30188,0
+BCAL.US,D,20240403,000000,14.61,14.72,14.41,14.51,30320,0
+BCAL.US,D,20240404,000000,14.63,14.64,14.43,14.51,19691,0
+BCAL.US,D,20240405,000000,14.51,14.59,14.45,14.52,16427,0
+BCAL.US,D,20240408,000000,14.6,14.63,14.42,14.57,39760,0
+BCAL.US,D,20240409,000000,14.51,14.89,14.409,14.55,56630,0
+BCAL.US,D,20240410,000000,14.551,14.6382,14.315,14.45,24694,0
+BCAL.US,D,20240411,000000,14.63,14.63,14.15,14.34,48610,0
+BCAL.US,D,20240412,000000,14.39,14.55,14.22,14.36,25547,0
+BCAL.US,D,20240415,000000,14.54,14.54,14.079,14.29,36890,0
+BCAL.US,D,20240416,000000,14.13,14.4,14.109,14.23,24203,0
+BCAL.US,D,20240417,000000,14.17,14.36,14.11,14.15,16362,0
+BCAL.US,D,20240418,000000,14.3,14.38,14.05,14.14,23610,0
+BCAL.US,D,20240419,000000,14.23,14.32,14.01,14.02,34111,0
+BCAL.US,D,20240422,000000,14.02,14.24,13.94,14.04,40417,0
+BCAL.US,D,20240423,000000,14,14.2,13.955,14.01,30381,0
+BCAL.US,D,20240424,000000,13.88,14.13,13.88,14.05,18719,0
+BCAL.US,D,20240425,000000,14,14.16,14,14.1,11535,0
+BCAL.US,D,20240426,000000,14.1,14.3862,14.06,14.14,12717,0
+BCAL.US,D,20240429,000000,14.25,14.25,13.86,14.03,25868,0
+BCAL.US,D,20240430,000000,14.14,14.14,13.8,13.99,30646,0
+BCAL.US,D,20240501,000000,14.14,14.14,13.91,13.91,19142,0
+BCAL.US,D,20240502,000000,13.91,14.045,13.87,13.9,23510,0
+BCAL.US,D,20240503,000000,14,14.32,14,14.19,21576,0
+BCAL.US,D,20240506,000000,14.31,14.42,13.96,13.98,76204,0
+BCAL.US,D,20240507,000000,14.1,14.21,13.925,13.95,21798,0
+BCAL.US,D,20240508,000000,13.91,14.08,13.855,13.95,45118,0
+BCAL.US,D,20240509,000000,14.09,14.09,13.9,14,16451,0
+BCAL.US,D,20240510,000000,14.12,14.12,13.92,13.97,26882,0
+BCAL.US,D,20240513,000000,14.13,14.13,13.829,13.91,48261,0
+BCAL.US,D,20240514,000000,13.98,14.01,13.82,13.85,29065,0
+BCAL.US,D,20240515,000000,13.88,14.06,13.88,14,22994,0
+BCAL.US,D,20240516,000000,14.1,14.1,13.9,14,15993,0
+BCAL.US,D,20240517,000000,14.08,14.5,14.01,14.15,34474,0
+BCAL.US,D,20240520,000000,14.13,14.31,14.11,14.22,16066,0
+BCAL.US,D,20240521,000000,14.4575,14.4575,14.11,14.22,28733,0
+BCAL.US,D,20240522,000000,14.28,14.3,14.1,14.21,122889,0
+BCAL.US,D,20240523,000000,14.35,14.35,14.01,14.16,25248,0
+BCAL.US,D,20240524,000000,14.16,14.18,14,14.12,16277,0
+BCAL.US,D,20240528,000000,14.29,14.55,13.95,14,92269,0
+BCAL.US,D,20240529,000000,13.9,14.09,13.71,13.9,40798,0
+BCAL.US,D,20240530,000000,14.19,14.24,13.87,13.92,23921,0
+BCAL.US,D,20240531,000000,14.06,14.06,13.79,13.92,34601,0
+BCAL.US,D,20240603,000000,13.91,14,13.62,13.84,51992,0
+BCAL.US,D,20240604,000000,13.8,14.255,13.66,13.72,35119,0
+BCAL.US,D,20240605,000000,13.63,13.77,13.435,13.48,27671,0
+BCAL.US,D,20240606,000000,13.4,13.6,13.258,13.35,154930,0
+BCAL.US,D,20240607,000000,13.4,13.51,13.275,13.35,26254,0
+BCAL.US,D,20240610,000000,13.3899,13.3899,13.05,13.14,37962,0
+BCAL.US,D,20240611,000000,13.04,13.59,12.9,13.04,101296,0
+BCAL.US,D,20240612,000000,13.17,13.45,13.1,13.14,26332,0
+BCAL.US,D,20240613,000000,13.24,13.24,12.9,13.04,43106,0
+BCAL.US,D,20240614,000000,12.92,13.2,12.79,13.2,42544,0
+BCAL.US,D,20240617,000000,13.34,13.6,13.195,13.52,19271,0
+BCAL.US,D,20240618,000000,13.6,13.81,13.39,13.52,34793,0
+BCAL.US,D,20240620,000000,13.69,13.975,13.28,13.45,42582,0
+BCAL.US,D,20240621,000000,13.4,13.58,12.77,13.1,113591,0
+BCAL.US,D,20240624,000000,13.32,13.32,12.82,12.94,208017,0
+BCAL.US,D,20240625,000000,13.025,13.06,12.8,12.86,54364,0
+BCAL.US,D,20240626,000000,12.8,13.07,12.3,12.86,111116,0
+BCAL.US,D,20240627,000000,13.11,13.19,12.78,13.19,74858,0
+BCAL.US,D,20240628,000000,13.35,13.98,13.1,13.47,1505432,0
+BCAL.US,D,20240701,000000,13.4,13.67,13.15,13.59,83767,0
+BCAL.US,D,20240702,000000,13.49,13.8,13.49,13.69,39166,0
+BCAL.US,D,20240703,000000,13.64,13.72,13.56,13.65,19519,0
+BCAL.US,D,20240705,000000,13.52,13.72,13.26,13.27,60583,0
+BCAL.US,D,20240708,000000,13.35,13.58,13.29,13.5,33993,0
+BCAL.US,D,20240709,000000,13.47,13.65,13.47,13.52,32595,0
+BCAL.US,D,20240710,000000,13.49,13.73,13.49,13.63,35197,0
+BCAL.US,D,20240711,000000,13.74,14.34,13.7,13.95,209280,0
+BCAL.US,D,20240712,000000,14.07,14.08,13.79,13.88,63292,0
+BCAL.US,D,20240715,000000,13.98,14.39,13.965,14.25,132577,0
+BCAL.US,D,20240716,000000,14.42,14.84,14.42,14.66,128882,0
+BCAL.US,D,20240717,000000,14.56,14.98,14.5,14.68,145057,0
+BCAL.US,D,20240718,000000,14.8,15.37,14.54,14.57,45182,0
+BCAL.US,D,20240719,000000,14.69,15,14.5005,14.69,78218,0
+BCAL.US,D,20240722,000000,14.77,14.82,14.5,14.72,75536,0
+BCAL.US,D,20240723,000000,14.69,14.98,14.6519,14.75,131758,0
+BCAL.US,D,20240724,000000,14.75,14.93,14.63,14.72,79713,0
+BCAL.US,D,20240725,000000,14.76,15.29,14.7,15.13,53923,0
+BCAL.US,D,20240726,000000,15.24,15.39,15.03,15.3,39276,0
+BCAL.US,D,20240729,000000,14.95,15.31,14.75,15.08,71603,0
+BCAL.US,D,20240730,000000,15,15.61,15,15.61,61394,0
+BCAL.US,D,20240731,000000,15.5,16,15.5,15.79,289263,0
+BCAL.US,D,20240801,000000,15.8,15.82,15.235,15.71,147047,0
+BCAL.US,D,20240802,000000,15.22,15.89,14.23,15.3,120475,0
+BCAL.US,D,20240805,000000,12.47,14.8,12.47,14.29,273004,0
+BCAL.US,D,20240806,000000,14.01,14.75,14.01,14.5,104424,0
+BCAL.US,D,20240807,000000,14.75,14.75,14.35,14.5,109177,0
+BCAL.US,D,20240808,000000,14.51,14.65,14.45,14.57,87131,0
+BCAL.US,D,20240809,000000,14.5,14.64,14.29,14.36,102532,0
+BCAL.US,D,20240812,000000,14.26,14.45,14.025,14.05,89365,0
+BCAL.US,D,20240813,000000,14.14,14.27,13.727,14.07,66407,0
+BCAL.US,D,20240814,000000,14.2,14.27,13.88,14.16,50935,0
+BCAL.US,D,20240815,000000,14.39,14.67,14.21,14.46,81432,0
+BCAL.US,D,20240816,000000,14.42,14.64,14.32,14.4,64912,0
+BCAL.US,D,20240819,000000,14.37,14.5,14.3,14.41,80103,0
+BCAL.US,D,20240820,000000,14.46,14.46,14.18,14.33,75143,0
+BCAL.US,D,20240821,000000,14.43,14.46,14.26,14.41,56467,0
+BCAL.US,D,20240822,000000,14.35,14.47,14.235,14.31,49874,0
+BCAL.US,D,20240823,000000,14.44,15.1,14.31,14.92,114830,0
+BCAL.US,D,20240826,000000,14.95,15.285,14.83,14.98,47739,0
+BCAL.US,D,20240827,000000,14.97,15.03,14.83,14.93,56108,0
+BCAL.US,D,20240828,000000,14.94,15.07,14.81,14.85,64772,0
+BCAL.US,D,20240829,000000,14.96,15.06,14.86,14.93,36682,0
+BCAL.US,D,20240830,000000,14.89,15,14.89,14.975,52656,0
+BCAL.US,D,20240903,000000,15,15,14.83,14.84,36957,0
+BCAL.US,D,20240904,000000,14.9,14.9,14.72,14.84,54494,0
+BCAL.US,D,20240905,000000,14.76,14.93,14.65,14.78,68847,0
+BCAL.US,D,20240906,000000,14.87,14.89,14.65,14.67,46513,0
+BCAL.US,D,20240909,000000,14.64,14.74,14.34,14.49,127900,0
+BCAL.US,D,20240910,000000,14.41,14.54,14.25,14.47,73236,0
+BCAL.US,D,20240911,000000,14.33,14.45,14.1301,14.31,58504,0
+BCAL.US,D,20240912,000000,14.35,15,14.14,14.3,47353,0
+BCAL.US,D,20240913,000000,14.39,14.53,14.29,14.45,41648,0
+BCAL.US,D,20240916,000000,14.52,14.76,14.42,14.6,28841,0
+BCAL.US,D,20240917,000000,14.69,14.85,14.5211,14.57,69705,0
+BCAL.US,D,20240918,000000,14.54,14.91,14.48,14.57,82145,0
+BCAL.US,D,20240919,000000,14.74,14.97,14.73,14.93,66414,0
+BCAL.US,D,20240920,000000,14.79,14.95,14.71,14.78,258328,0
+BCAL.US,D,20240923,000000,14.78,14.82,14.545,14.7,67716,0
+BCAL.US,D,20240924,000000,14.66,14.83,14.57,14.68,43750,0
+BCAL.US,D,20240925,000000,14.62,14.73,14.46,14.68,56683,0
+BCAL.US,D,20240926,000000,14.74,14.94,14.62,14.69,45710,0
+BCAL.US,D,20240927,000000,14.75,14.83,14.61,14.69,39235,0
+BCAL.US,D,20240930,000000,14.755,14.82,14.67,14.79,32212,0
+BCAL.US,D,20241001,000000,14.84,14.91,14.55,14.55,66875,0
+BCAL.US,D,20241002,000000,14.59,14.73,14.42,14.42,72852,0
+BCAL.US,D,20241003,000000,14.37,14.445,14.1318,14.15,71533,0
+BCAL.US,D,20241004,000000,14.32,14.46,14.1,14.12,56848,0
+BCAL.US,D,20241007,000000,14.09,14.29,13.67,13.93,50386,0
+BCAL.US,D,20241008,000000,14.01,14.01,13.72,13.82,60788,0
+BCAL.US,D,20241009,000000,13.825,14.04,13.71,13.82,52917,0
+BCAL.US,D,20241010,000000,13.8,13.9,13.65,13.82,55838,0
+BCAL.US,D,20241011,000000,13.75,14.075,13.75,13.98,31577,0
+BCAL.US,D,20241014,000000,14.15,14.15,13.91,14,34193,0
+BCAL.US,D,20241015,000000,14.03,14.45,14,14.24,39853,0
+BCAL.US,D,20241016,000000,14.36,14.51,14.31,14.4,51730,0
+BCAL.US,D,20241017,000000,14.34,14.54,14.3,14.43,57504,0
+BCAL.US,D,20241018,000000,14.46,14.4618,14.33,14.34,40131,0
+BCAL.US,D,20241021,000000,14.44,14.44,14.24,14.24,38344,0
+BCAL.US,D,20241022,000000,14.26,14.33,14.11,14.3,27970,0
+BCAL.US,D,20241023,000000,14.26,14.38,14.14,14.36,49614,0
+BCAL.US,D,20241024,000000,14.25,14.43,14.225,14.38,42248,0
+BCAL.US,D,20241025,000000,14.43,14.43,14,14.05,61715,0
+BCAL.US,D,20241028,000000,14.19,14.27,14,14.27,48938,0
+BCAL.US,D,20241029,000000,14.17,14.52,14.17,14.38,96386,0
+BCAL.US,D,20241030,000000,14.35,14.62,14.35,14.51,110444,0
+BCAL.US,D,20241031,000000,14.46,14.62,13.68,14.58,185144,0
+BCAL.US,D,20241101,000000,14.71,14.8,14.52,14.62,149078,0
+BCAL.US,D,20241104,000000,14.51,14.65,14.5,14.54,134315,0
+BCAL.US,D,20241105,000000,14.6,15.25,14.56,15.22,94767,0
+BCAL.US,D,20241106,000000,16,17.19,16,16.8,222804,0
+BCAL.US,D,20241107,000000,16.81,16.94,16.575,16.63,104843,0
+BCAL.US,D,20241108,000000,16.72,16.86,16.5607,16.78,84198,0
+BCAL.US,D,20241111,000000,16.86,17.42,16.86,17.31,97969,0
+BCAL.US,D,20241112,000000,17.2,17.45,17.14,17.38,75129,0
+BCAL.US,D,20241113,000000,17.5,17.56,17.27,17.29,57153,0
+BCAL.US,D,20241114,000000,17.41,17.41,17.11,17.32,71999,0
+BCAL.US,D,20241115,000000,17.42,17.47,17.17,17.26,66229,0
+BCAL.US,D,20241118,000000,17.3,17.52,17.21,17.21,35010,0
+BCAL.US,D,20241119,000000,17.08,17.35,17.01,17.2,52912,0
+BCAL.US,D,20241120,000000,17.14,17.27,17.06,17.25,43577,0
+BCAL.US,D,20241121,000000,17.39,17.67,17.22,17.6,49381,0
+BCAL.US,D,20241122,000000,17.69,17.91,17.65,17.76,68921,0
+BCAL.US,D,20241125,000000,17.9,18.49,17.76,17.95,63133,0
+BCAL.US,D,20241126,000000,17.83,18.17,17.795,17.83,67208,0
+BCAL.US,D,20241127,000000,17.79,18,17.715,17.79,51886,0
+BCAL.US,D,20241129,000000,17.84,17.94,17.725,17.92,34447,0
+BCAL.US,D,20241202,000000,17.9,18.325,17.8,17.89,53469,0
+BCAL.US,D,20241203,000000,17.95,18.075,17.76,17.77,41178,0
+BCAL.US,D,20241204,000000,17.75,17.865,17.67,17.78,54307,0
+BCAL.US,D,20241205,000000,17.75,17.84,17.57,17.66,49959,0
+BCAL.US,D,20241206,000000,17.69,17.73,17.6,17.64,43079,0
+BCAL.US,D,20241209,000000,17.66,17.755,17.55,17.6,46229,0
+BCAL.US,D,20241210,000000,17.5,18,17.5,17.84,91450,0
+BCAL.US,D,20241211,000000,17.88,18.11,17.865,17.92,66312,0
+BCAL.US,D,20241212,000000,17.915,17.96,17.74,17.74,36716,0
+BCAL.US,D,20241213,000000,17.7,17.78,17.56,17.61,56156,0
+BCAL.US,D,20241216,000000,17.57,18.02,17.47,17.68,47907,0
+BCAL.US,D,20241217,000000,17.6,17.72,17.42,17.45,65298,0
+BCAL.US,D,20241218,000000,17.59,17.6,16.54,16.61,65422,0
+BCAL.US,D,20241219,000000,16.72,17.17,16.381,16.41,54185,0
+BCAL.US,D,20241220,000000,16.26,17.08,16.13,16.74,247394,0
+BCAL.US,D,20241223,000000,16.67,16.81,16.504,16.77,47272,0
+BCAL.US,D,20241224,000000,16.94,16.95,16.8227,16.93,16612,0
+BCAL.US,D,20241226,000000,16.85,17.13,16.81,17.02,42453,0
+BCAL.US,D,20241227,000000,16.9,17.17,16.57,16.75,71247,0
+BCAL.US,D,20241230,000000,16.65,16.9,16.6,16.66,54460,0
+BCAL.US,D,20241231,000000,16.74,16.98,16.53,16.54,41236,0
+BCAL.US,D,20250102,000000,16.66,16.66,16.145,16.27,91225,0
+BCAL.US,D,20250103,000000,16.37,16.38,16,16.19,37233,0
+BCAL.US,D,20250106,000000,16.16,16.31,15.97,15.98,55483,0
+BCAL.US,D,20250107,000000,15.99,16.04,15.56,15.65,64642,0
+BCAL.US,D,20250108,000000,15.57,16.78,15.54,15.54,36969,0
+BCAL.US,D,20250110,000000,15.32,15.5,14.7,14.91,230427,0
+BCAL.US,D,20250113,000000,14.82,15,14.79,14.86,46538,0
+BCAL.US,D,20250114,000000,14.95,15.21,14.95,15.14,41738,0
+BCAL.US,D,20250115,000000,15.44,15.79,15.24,15.29,36791,0
+BCAL.US,D,20250116,000000,15.32,15.43,15.07,15.08,45371,0
+BCAL.US,D,20250117,000000,15.21,15.375,15.05,15.17,40888,0
+BCAL.US,D,20250121,000000,15.52,15.65,15.2,15.2,36060,0
+BCAL.US,D,20250122,000000,15.1,15.45,14.87,14.92,43164,0
+BCAL.US,D,20250123,000000,14.85,15.06,14.81,14.9,35993,0
+BCAL.US,D,20250124,000000,14.81,15.17,14.8,15,32118,0
+BCAL.US,D,20250127,000000,15.08,15.72,15.08,15.44,42901,0
+BCAL.US,D,20250128,000000,15.32,16.13,15.32,15.43,44143,0
+BCAL.US,D,20250129,000000,15.51,16.5,15.48,16.27,160178,0
+BCAL.US,D,20250130,000000,16.23,17.29,15.9,16.3,165940,0
+BCAL.US,D,20250131,000000,16.26,17.06,16.15,16.6,102991,0
+BCAL.US,D,20250203,000000,16.24,16.56,15.8988,15.95,58459,0
+BCAL.US,D,20250204,000000,15.9,16.12,15.85,15.94,46458,0
+BCAL.US,D,20250205,000000,15.99,16.19,15.7,15.95,80062,0
+BCAL.US,D,20250206,000000,15.98,16.22,15.86,16.1,41748,0
+BCAL.US,D,20250207,000000,16.02,16.19,15.86,16.08,256066,0
+BCAL.US,D,20250210,000000,16.8,17.3,15.94,15.98,38403,0
+BCAL.US,D,20250211,000000,15.82,16.37,15.82,16.3,38141,0
+BCAL.US,D,20250212,000000,16.2,16.21,16.05,16.07,33683,0
+BCAL.US,D,20250213,000000,16.18,16.5,15.98,16.48,119369,0
+BCAL.US,D,20250214,000000,16.5,16.745,16.33,16.35,100257,0
+BCAL.US,D,20250218,000000,16.33,16.59,16.24,16.3,40606,0
+BCAL.US,D,20250219,000000,16.09,16.46,15.875,16.25,40243,0
+BCAL.US,D,20250220,000000,16.12,16.45,16.05,16.08,33150,0
+BCAL.US,D,20250221,000000,16.09,16.26,15.84,15.84,62965,0
+BCAL.US,D,20250224,000000,15.95,16.18,15.85,15.85,37974,0
+BCAL.US,D,20250225,000000,16.22,16.34,15.84,15.96,425016,0
+BCAL.US,D,20250226,000000,16.03,16.39,15.9,15.93,43659,0
+BCAL.US,D,20250227,000000,15.85,16.2,15.85,15.9,49337,0
+BCAL.US,D,20250228,000000,15.92,16.425,15.867,15.99,60549,0
+BCAL.US,D,20250303,000000,16.55,16.55,15.9,15.95,136378,0
+BCAL.US,D,20250304,000000,15.93,16.17,15.57,15.57,70908,0
+BCAL.US,D,20250305,000000,15.57,16.2,15.37,15.48,90605,0
+BCAL.US,D,20250306,000000,15.39,15.97,15.34,15.59,146424,0
+BCAL.US,D,20250307,000000,15.48,15.65,15.38,15.6,164432,0
+BCAL.US,D,20250310,000000,15.5,15.59,15.07,15.14,79965,0
+BCAL.US,D,20250311,000000,15.16,15.33,14.88,14.93,149539,0
+BCAL.US,D,20250312,000000,14.94,15.5,14.74,15.17,107780,0
+BCAL.US,D,20250313,000000,15.27,16.395,14.98,15.01,131658,0
+BCAL.US,D,20250314,000000,15.05,15.365,14.85,14.92,101829,0
+BCAL.US,D,20250317,000000,14.92,15.25,14.82,15.04,399195,0
+BCAL.US,D,20250318,000000,15.01,15.25,14.8,14.97,107943,0
+BCAL.US,D,20250319,000000,14.96,15.4999,14.9,15.01,60955,0
+BCAL.US,D,20250320,000000,15,15.117,14.8,14.9,110915,0
+BCAL.US,D,20250321,000000,14.8,15.34,14.7,14.74,155720,0
+BCAL.US,D,20250324,000000,14.94,15.17,14.82,14.91,59708,0
+BCAL.US,D,20250325,000000,14.91,15.07,14.81,14.82,100937,0
+BCAL.US,D,20250326,000000,15.27,16.24,14.695,14.78,76924,0
+BCAL.US,D,20250327,000000,14.76,15.875,14.74,14.76,91818,0
+BCAL.US,D,20250328,000000,14.71,15.1,14.34,14.38,246687,0
+BCAL.US,D,20250331,000000,14.18,14.54,14.18,14.33,225931,0
+BCAL.US,D,20250401,000000,14.25,14.41,14.04,14.12,142184,0
+BCAL.US,D,20250402,000000,14.02,14.665,14.02,14.19,101122,0
+BCAL.US,D,20250403,000000,13.76,14.29,12.95,12.97,170823,0
+BCAL.US,D,20250404,000000,12.56,12.68,12.23,12.45,126256,0
+BCAL.US,D,20250407,000000,12.2,12.755,12.015,12.4,105455,0
+BCAL.US,D,20250408,000000,12.66,12.93,12.0701,12.26,108955,0
+BCAL.US,D,20250409,000000,12.1,13.29,11.87,12.87,117695,0
+BCAL.US,D,20250410,000000,12.59,13.2,11.99,12.24,99841,0
+BCAL.US,D,20250411,000000,12.17,13.055,11.95,12.16,91928,0
+BCAL.US,D,20250414,000000,12.95,13.4,11.98,12.26,113505,0
+BCAL.US,D,20250415,000000,12.75,12.9,12.11,12.62,92040,0
+BCAL.US,D,20250416,000000,12.53,12.99,12.365,12.56,56492,0
+BCAL.US,D,20250417,000000,12.56,12.7586,12.55,12.64,76813,0
+BCAL.US,D,20250421,000000,12.51,12.86,12.37,12.6,144831,0
+BCAL.US,D,20250422,000000,13.17,13.24,12.75,13,97297,0
+BCAL.US,D,20250423,000000,13.25,13.755,13.01,13.06,148423,0
+BCAL.US,D,20250424,000000,13.39,13.5,13.295,13.48,143008,0
+BCAL.US,D,20250425,000000,13.3,13.8,13.21,13.69,141066,0
+BCAL.US,D,20250428,000000,13.81,13.88,13.6,13.81,66387,0
+BCAL.US,D,20250429,000000,13.74,14.09,13.65,14.07,66521,0
+BCAL.US,D,20250430,000000,13.98,14.22,13.895,13.97,149998,0
+BCAL.US,D,20250501,000000,13.96,14.47,13.88,13.95,59742,0
+BCAL.US,D,20250502,000000,14.57,14.99,14.35,14.89,105370,0
+BCAL.US,D,20250505,000000,14.74,15.09,14.74,14.79,75220,0
+BCAL.US,D,20250506,000000,15.17,15.2,14.5,14.52,96753,0
+BCAL.US,D,20250507,000000,14.6,15,14.35,14.5,139290,0
+BCAL.US,D,20250508,000000,14.51,14.93,14.5,14.73,48893,0
+BCAL.US,D,20250509,000000,14.7,14.867,14.51,14.57,42462,0
+BCAL.US,D,20250512,000000,15.36,15.5,15.1101,15.34,83743,0
+BCAL.US,D,20250513,000000,15.45,15.575,15.225,15.25,52362,0
+BCAL.US,D,20250514,000000,15.19,15.575,14.98,15.03,63444,0
+BCAL.US,D,20250515,000000,15,15.61,15,15.26,46432,0
+BCAL.US,D,20250516,000000,15.25,15.45,14.97,15,112382,0
+BCAL.US,D,20250519,000000,14.86,15.28,14.8,15.26,252775,0
+BCAL.US,D,20250520,000000,15.25,15.56,15.03,15.29,35863,0
+BCAL.US,D,20250521,000000,15.09,15.3,14.75,14.75,50962,0
+BCAL.US,D,20250522,000000,14.7,14.95,14.65,14.9,111872,0
+BCAL.US,D,20250523,000000,14.53,14.975,14.53,14.75,74529,0
+BCAL.US,D,20250527,000000,14.93,15.12,14.75,15.04,52732,0
+BCAL.US,D,20250528,000000,15.01,15.27,14.66,14.7,60709,0
+BCAL.US,D,20250529,000000,14.7,15.09,14.5,14.94,68646,0
+BCAL.US,D,20250530,000000,14.88,15.08,14.8,14.94,46721,0
+BCAL.US,D,20250602,000000,14.89,15.08,14.66,14.71,44695,0
+BCAL.US,D,20250603,000000,14.72,14.97,14.72,14.87,37629,0
+BCAL.US,D,20250604,000000,14.97,15.05,14.63,14.63,34153,0
+BCAL.US,D,20250605,000000,14.64,14.85,14.47,14.53,45596,0
+BCAL.US,D,20250606,000000,14.77,15.09,14.67,14.77,406288,0
+BCAL.US,D,20250609,000000,14.8,15.36,14.7,14.995,175451,0
+BCAL.US,D,20250610,000000,15.02,15.2,14.78,15.035,91746,0
+BCAL.US,D,20250611,000000,15.11,15.19,14.94,14.95,92376,0
+BCAL.US,D,20250612,000000,14.79,15.03,14.7,14.87,37837,0
+BCAL.US,D,20250613,000000,14.68,15.0448,14.37,14.4,68516,0
+BCAL.US,D,20250616,000000,14.51,14.63,14.35,14.41,46445,0
+BCAL.US,D,20250617,000000,14.26,14.5,14.16,14.21,59988,0
+BCAL.US,D,20250618,000000,14.2,14.57,14.07,14.36,43215,0
+BCAL.US,D,20250620,000000,14.48,14.63,14.295,14.53,82390,0
+BCAL.US,D,20250623,000000,14.88,15.055,14.45,14.93,50369,0
+BCAL.US,D,20250624,000000,14.95,16.44,14.95,15.32,200040,0
+BCAL.US,D,20250625,000000,15.34,15.535,15.125,15.34,266455,0
+BCAL.US,D,20250626,000000,15.43,15.687,15.34,15.61,211236,0
+BCAL.US,D,20250627,000000,15.7,15.79,15.5665,15.615,447353,0
+BCAL.US,D,20250630,000000,15.82,15.82,15.62,15.76,137089,0
+BCAL.US,D,20250701,000000,15.66,16.35,15.65,16.17,158348,0
+BCAL.US,D,20250702,000000,16.14,16.365,15.8,16.3,136938,0
+BCAL.US,D,20250703,000000,16.32,16.63,16.3,16.53,101493,0
+BCAL.US,D,20250707,000000,16.41,16.75,16.36,16.43,105739,0
+BCAL.US,D,20250708,000000,16.42,16.65,16.36,16.41,70077,0
+BCAL.US,D,20250709,000000,16.5,16.6,16.285,16.33,76720,0
+BCAL.US,D,20250710,000000,16.26,16.54,16.135,16.4,101370,0
+BCAL.US,D,20250711,000000,16.33,16.45,16.16,16.2,102486,0
+BCAL.US,D,20250714,000000,16.23,16.525,16.18,16.43,174489,0
+BCAL.US,D,20250715,000000,16.48,16.735,16.2,16.25,102173,0
+BCAL.US,D,20250716,000000,16.35,16.67,16.05,16.32,279097,0
+BCAL.US,D,20250717,000000,16.41,16.6,16.28,16.4,157989,0
+BCAL.US,D,20250718,000000,16.48,16.7,16.25,16.36,105598,0
+BCAL.US,D,20250721,000000,16.38,16.54,16.35,16.37,118349,0
+BCAL.US,D,20250722,000000,16.43,16.8,16.295,16.7,575664,0
+BCAL.US,D,20250723,000000,16.84,16.855,16.51,16.6,109025,0
+BCAL.US,D,20250724,000000,16.64,16.7,16.15,16.16,167739,0
+BCAL.US,D,20250725,000000,16.17,16.17,15.9,16.04,79984,0
+BCAL.US,D,20250728,000000,16.04,16.16,15.85,16.07,98706,0
+BCAL.US,D,20250729,000000,16.13,16.535,15.175,15.3,193017,0
+BCAL.US,D,20250730,000000,15.31,15.9,15.1,15.13,182822,0
+BCAL.US,D,20250731,000000,15.06,15.345,14.915,14.99,169371,0
+BCAL.US,D,20250801,000000,14.87,14.91,14.56,14.6,152794,0
+BCAL.US,D,20250804,000000,14.91,15.1,14.7707,14.99,111774,0
+BCAL.US,D,20250805,000000,14.96,15.15,14.76,15.03,110514,0
+BCAL.US,D,20250806,000000,15.01,15.3,15.01,15.25,112894,0
+BCAL.US,D,20250807,000000,15.35,15.35,15.045,15.18,105238,0
+BCAL.US,D,20250808,000000,15.22,15.745,15.18,15.22,65470,0
+BCAL.US,D,20250811,000000,15.27,15.5575,15.2,15.3,49714,0
+BCAL.US,D,20250812,000000,15.44,16.11,15.31,16.08,77384,0
+BCAL.US,D,20250813,000000,16.25,16.44,16.09,16.2,149265,0
+BCAL.US,D,20250814,000000,16.06,16.39,15.925,16.1,83380,0
+BCAL.US,D,20250815,000000,16.19,16.29,15.855,16.03,133311,0
+BCAL.US,D,20250818,000000,16.14,16.14,15.97,16,78501,0
+BCAL.US,D,20250819,000000,16.07,16.35,16.07,16.24,52729,0
+BCAL.US,D,20250820,000000,16.29,16.4,16.18,16.29,59484,0
+BCAL.US,D,20250821,000000,16.18,16.43,16.18,16.27,35440,0
+BCAL.US,D,20250822,000000,16.4,17.06,16.34,16.865,166390,0
+BCAL.US,D,20250825,000000,16.87,16.925,16.58,16.58,64475,0
+BCAL.US,D,20250826,000000,16.59,16.93,16.59,16.82,49183,0
+BCAL.US,D,20250827,000000,16.8,17,16.7,16.94,72395,0
+BCAL.US,D,20250828,000000,16.95,16.99,16.71,16.79,63069,0
+BCAL.US,D,20250829,000000,16.85,16.97,16.73,16.84,71611,0
+BCAL.US,D,20250902,000000,16.63,16.89,16.61,16.82,97481,0
+BCAL.US,D,20250903,000000,16.72,16.9,16.675,16.79,85252,0
+BCAL.US,D,20250904,000000,16.83,17.1,16.83,17.09,136655,0
+BCAL.US,D,20250905,000000,17.22,17.38,16.935,17.1,71596,0
+BCAL.US,D,20250908,000000,17.08,17.46,16.92,17.2,818724,0
+BCAL.US,D,20250909,000000,17.24,17.38,17.07,17.23,72695,0
+BCAL.US,D,20250910,000000,17.23,17.35,17.08,17.15,55535,0
+BCAL.US,D,20250911,000000,17.15,17.41,17.07,17.29,52785,0
+BCAL.US,D,20250912,000000,17.29,17.38,17.065,17.2,82725,0
+BCAL.US,D,20250915,000000,17.28,17.2951,17.1396,17.18,43348,0
+BCAL.US,D,20250916,000000,17.1,17.32,16.89,17.15,90218,0
+BCAL.US,D,20250917,000000,17.24,17.58,17.12,17.22,140297,0
+BCAL.US,D,20250918,000000,17.23,17.66,17.2,17.64,102184,0
+BCAL.US,D,20250919,000000,17.67,17.67,17.27,17.43,162937,0
+BCAL.US,D,20250922,000000,17.29,17.41,17.15,17.34,149217,0
+BCAL.US,D,20250923,000000,17.3,17.61,17.16,17.23,75049,0
+BCAL.US,D,20250924,000000,17.34,17.38,17.09,17.16,98221,0
+BCAL.US,D,20250925,000000,17.07,17.315,16.86,17.04,73704,0
+BCAL.US,D,20250926,000000,17.1,17.125,16.9,16.93,67555,0
+BCAL.US,D,20250929,000000,16.99,16.99,16.64,16.71,95543,0
+BCAL.US,D,20250930,000000,16.63,16.9,16.54,16.68,80277,0
+BCAL.US,D,20251001,000000,16.58,16.63,16.405,16.54,111869,0
+BCAL.US,D,20251002,000000,16.53,16.58,16.36,16.5,149965,0
+BCAL.US,D,20251003,000000,16.7,17.32,16.625,17.14,357978,0
+BCAL.US,D,20251006,000000,17.19,17.44,16.79,17.18,134052,0
+BCAL.US,D,20251007,000000,17.15,17.29,16.79,16.82,80371,0
+BCAL.US,D,20251008,000000,16.97,17.05,16.23,16.69,63527,0
+BCAL.US,D,20251009,000000,16.65,16.735,16.46,16.5,53070,0
+BCAL.US,D,20251010,000000,16.5,16.94,16.17,16.26,135168,0
+BCAL.US,D,20251013,000000,16.48,16.67,16.28,16.65,74279,0
+BCAL.US,D,20251014,000000,16.51,17.24,16.51,17.1,113405,0
+BCAL.US,D,20251015,000000,17.16,17.55,16.655,16.75,90259,0
+BCAL.US,D,20251016,000000,16.69,16.995,15.845,16.02,103668,0
+BCAL.US,D,20251017,000000,16.12,16.23,15.98,15.99,130985,0
+BCAL.US,D,20251020,000000,16.09,16.77,16.09,16.59,169852,0
+BCAL.US,D,20251021,000000,16.55,16.935,16.525,16.83,42640,0
+BCAL.US,D,20251022,000000,16.82,17.1,16.76,16.81,126622,0
+BCAL.US,D,20251023,000000,16.79,17.15,16.61,16.78,67531,0
+BCAL.US,D,20251024,000000,16.92,17.35,16.86,17.35,94524,0
+BCAL.US,D,20251027,000000,17.35,17.42,17.06,17.21,103595,0
+BCAL.US,D,20251028,000000,17.34,18.28,17.26,17.7,194043,0
+BCAL.US,D,20251029,000000,17.87,18.93,17.71,18.1,604453,0
+BCAL.US,D,20251030,000000,18.03,18.64,17.96,18.22,210822,0
+BCAL.US,D,20251031,000000,18.1,18.57,18.1,18.49,297594,0
+BCAL.US,D,20251103,000000,19.031,19.09,18.37,18.51,264390,0
+BCAL.US,D,20251104,000000,18.25,19.39,18.25,18.62,267415,0
+BCAL.US,D,20251105,000000,18.61,19.065,18.59,18.91,130598,0
+BCAL.US,D,20251106,000000,18.89,19.035,18.7,18.89,138647,0
+BCAL.US,D,20251107,000000,18.9,19.065,18.26,18.84,200339,0
+BCAL.US,D,20251110,000000,19.01,19.155,18.85,19.01,91152,0
+BCAL.US,D,20251111,000000,18.97,19.1,18.96,19.07,91770,0
+BCAL.US,D,20251112,000000,19.06,19.15,18.895,18.93,114157,0
+BCAL.US,D,20251113,000000,18.87,19.115,18.85,18.96,201514,0
+BCAL.US,D,20251114,000000,18.85,19.08,18.595,19.04,123462,0
+BCAL.US,D,20251117,000000,19.01,19.05,18.21,18.25,97348,0
+BCAL.US,D,20251118,000000,18.2,18.58,18.15,18.28,146117,0
+BCAL.US,D,20251119,000000,18.21,18.45,18.15,18.36,75665,0
+BCAL.US,D,20251120,000000,18.61,18.89,18.54,18.57,93913,0
+BCAL.US,D,20251121,000000,18.62,19.115,18.57,18.86,178722,0
+BCAL.US,D,20251124,000000,18.96,19.115,18.78,19.1,144386,0
+BCAL.US,D,20251125,000000,19.15,19.905,19.14,19.5,119323,0
+BCAL.US,D,20251126,000000,19.45,19.635,19.31,19.38,102424,0
+BCAL.US,D,20251128,000000,19.37,19.52,19.3,19.41,55511,0
+BCAL.US,D,20251201,000000,19.29,19.58,19.26,19.45,121079,0
+BCAL.US,D,20251202,000000,19.55,19.6,19.41,19.43,102958,0
+BCAL.US,D,20251203,000000,19.46,19.73,19.4001,19.7,136457,0
+BCAL.US,D,20251204,000000,19.66,19.82,19.64,19.75,109685,0
+BCAL.US,D,20251205,000000,19.84,19.84,19.605,19.64,90466,0
+BCAL.US,D,20251208,000000,19.72,20.47,19.68,20.13,233926,0
+BCAL.US,D,20251209,000000,20.15,20.33,19.93,19.97,152640,0
+BCAL.US,D,20251210,000000,19.97,20.14,19.85,19.9,399621,0
+BCAL.US,D,20251211,000000,19.97,20.165,19.85,19.86,441627,0
+BCAL.US,D,20251212,000000,20,20,19.64,19.78,412066,0
+BCAL.US,D,20251215,000000,19.85,19.99,19.5625,19.6,208176,0
+BCAL.US,D,20251216,000000,19.6,19.8,19.5,19.55,180333,0
+BCAL.US,D,20251217,000000,19.54,19.755,19.45,19.49,131860,0
+BCAL.US,D,20251218,000000,19.6,19.99,19.6,19.78,1011979,0
+BCAL.US,D,20251219,000000,19.89,20,19.45,19.5,312915,0
+BCAL.US,D,20251222,000000,19.5,19.7,18.87,19.07,226216,0
+BCAL.US,D,20251223,000000,18.97,19.42,18.9533,19.15,129925,0
+BCAL.US,D,20251224,000000,19.06,19.1738,19,19.04,52641,0
+BCAL.US,D,20251226,000000,19.05,19.21,18.845,18.88,106218,0
+BCAL.US,D,20251229,000000,18.88,18.975,18.715,18.72,123329,0
+BCAL.US,D,20251230,000000,18.72,19.0018,18.65,18.89,196985,0
+BCAL.US,D,20251231,000000,18.89,19.135,18.65,18.67,140981,0
+BCAL.US,D,20260102,000000,18.7,18.885,18.5,18.55,147142,0
+BCAL.US,D,20260105,000000,18.53,19.14,18.53,18.95,313366,0
+BCAL.US,D,20260106,000000,18.87,19.07,18.63,18.79,174569,0
+BCAL.US,D,20260107,000000,18.67,18.725,18.21,18.42,339206,0
+BCAL.US,D,20260108,000000,18.39,18.68,18.39,18.5,182408,0
+BCAL.US,D,20260109,000000,18.51,18.53,18.12,18.25,176708,0
+BCAL.US,D,20260112,000000,17.97,18.28,17.91,18.2,170825,0
+BCAL.US,D,20260113,000000,18.29,18.36,18.1,18.35,128430,0
+BCAL.US,D,20260114,000000,18.29,18.49,18.24,18.49,165023,0
+BCAL.US,D,20260115,000000,18.52,18.985,18.45,18.83,297426,0
+BCAL.US,D,20260116,000000,18.81,18.86,18.52,18.56,220982,0
+BCAL.US,D,20260120,000000,18.37,18.64,18.31,18.55,148056,0
+BCAL.US,D,20260121,000000,18.79,19.145,18.69,18.76,209747,0
+BCAL.US,D,20260122,000000,18.81,19.04,18.8,18.9,309173,0
+BCAL.US,D,20260123,000000,18.96,18.96,18.19,18.39,175865,0
+BCAL.US,D,20260126,000000,18.37,18.7,18.13,18.46,270532,0
+BCAL.US,D,20260127,000000,18.4,18.775,18.29,18.43,158911,0
+BCAL.US,D,20260128,000000,18.57,18.84,18.22,18.37,1586478,0
+BCAL.US,D,20260129,000000,18.33,18.46,17.71,18.08,372590,0
+BCAL.US,D,20260130,000000,18.09,18.23,17.84,17.99,279292,0
+BCAL.US,D,20260202,000000,18.03,18.5,18.02,18.32,230114,0
+BCAL.US,D,20260203,000000,18.33,18.79,18.33,18.77,383648,0
+BCAL.US,D,20260204,000000,18.83,19.39,18.75,19.01,324517,0
+BCAL.US,D,20260205,000000,18.98,19.205,18.71,18.85,266043,0
+BCAL.US,D,20260206,000000,19.08,19.325,18.99,19.16,284508,0
+BCAL.US,D,20260209,000000,19.09,19.24,18.95,19.17,210916,0
+BCAL.US,D,20260210,000000,19.12,19.23,18.86,18.91,219702,0
+BCAL.US,D,20260211,000000,19,19.2,18.7401,18.89,140732,0
+BCAL.US,D,20260212,000000,19.04,19.1,18.62,18.91,136963,0
+BCAL.US,D,20260213,000000,18.94,19,18.76,18.87,84965,0
+BCAL.US,D,20260217,000000,18.93,19.03,18.8,19,141986,0
+BCAL.US,D,20260218,000000,18.98,19.31,18.77,18.86,154043,0
diff --git a/daily/us/nasdaq stocks/1/bctx.us.txt b/daily/us/nasdaq stocks/1/bctx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e822b7807ed9381741a12f7b5bc7919321d169af
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bctx.us.txt	
@@ -0,0 +1,1253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTX.US,D,20210224,000000,636,636,510,585,16968.173341817423,0
+BCTX.US,D,20210225,000000,582,592.5,532.5,555,6506.266669919801,0
+BCTX.US,D,20210226,000000,547.5,557.25,498,510,17741.513342204093,0
+BCTX.US,D,20210301,000000,577.5,588,541.5,577.5,19653.48667649341,0
+BCTX.US,D,20210302,000000,537,570,499.5,528,8953.44000447672,0
+BCTX.US,D,20210303,000000,547.5,577.5,507,531,6199.193336432931,0
+BCTX.US,D,20210304,000000,519,520.5,435,472.5,4556.180002278091,0
+BCTX.US,D,20210305,000000,495,500.985,433.5,483,5107.820002553911,0
+BCTX.US,D,20210308,000000,484.5,505.5,462,472.5,3097.4200015487104,0
+BCTX.US,D,20210309,000000,504,535.5,472.5,511.485,4872.853335769761,0
+BCTX.US,D,20210310,000000,522,537,489,514.5,2858.5866680959602,0
+BCTX.US,D,20210311,000000,526.5,576,502.5,556.5,6186.026669759681,0
+BCTX.US,D,20210312,000000,531,568.485,528,561,3215.96666827465,0
+BCTX.US,D,20210315,000000,592.5,634.5,565.5,601.5,10237.000005118502,0
+BCTX.US,D,20210316,000000,592.5,612,556.5,577.5,6157.8666697456,0
+BCTX.US,D,20210317,000000,577.5,625.5,558,601.5,4915.740002457871,0
+BCTX.US,D,20210318,000000,600,607.5,570,582,2301.99333448433,0
+BCTX.US,D,20210319,000000,576,592.5,540,589.5,3018.36666817585,0
+BCTX.US,D,20210322,000000,585,588,562.5,587.04,1322.7733339947201,0
+BCTX.US,D,20210323,000000,577.5,586.5,559.5,562.5,1686.04000084302,0
+BCTX.US,D,20210324,000000,552,559.5,495,510,2378.9066678561203,0
+BCTX.US,D,20210325,000000,463.5,510,444,502.5,3256.8066682950703,0
+BCTX.US,D,20210326,000000,520.5,562.5,507.015,522,3518.7066684260203,0
+BCTX.US,D,20210329,000000,517.5,549,504,532.5,1633.5666674834501,0
+BCTX.US,D,20210330,000000,519,546,504,535.185,1323.0066673281701,0
+BCTX.US,D,20210331,000000,546,589.5,541.5,579,3685.24666850929,0
+BCTX.US,D,20210401,000000,571.5,577.5,547.5,570,1974.4733343205703,0
+BCTX.US,D,20210405,000000,586.5,652.5,577.5,634.5,13212.886673273111,0
+BCTX.US,D,20210406,000000,636,685.5,636,654,12158.54000607927,0
+BCTX.US,D,20210407,000000,669,669,618,649.5,6776.5866700549595,0
+BCTX.US,D,20210408,000000,655.86,697.47,603,657,18807.54667607044,0
+BCTX.US,D,20210409,000000,672,781.5,660,781.5,46952.73335680971,0
+BCTX.US,D,20210412,000000,795.15,802.5,546,588,86361.66670984752,0
+BCTX.US,D,20210413,000000,531,570,511.5,541.5,13492.68667341301,0
+BCTX.US,D,20210414,000000,525,535.5,475.5,480,11203.086672268211,0
+BCTX.US,D,20210415,000000,489,505.5,474,486,5066.22000253311,0
+BCTX.US,D,20210416,000000,486,497.235,466.5,489,3742.4066685378707,0
+BCTX.US,D,20210419,000000,490.5,493.5,453,468,2922.8133347947405,0
+BCTX.US,D,20210420,000000,460.5,463.5,422.235,433.5,3751.6266685424803,0
+BCTX.US,D,20210421,000000,427.5,462,426.015,454.5,3605.44000180272,0
+BCTX.US,D,20210422,000000,463.5,465,439.5,445.5,3943.9333353053003,0
+BCTX.US,D,20210423,000000,451.5,496.5,442.5,492,4053.653335360161,0
+BCTX.US,D,20210426,000000,510,517.5,496.5,514.5,3873.56666860345,0
+BCTX.US,D,20210427,000000,535.125,550.5,510,529.5,3308.5066683209207,0
+BCTX.US,D,20210428,000000,525,554.07,495,544.5,6174.726669754031,0
+BCTX.US,D,20210429,000000,553.5,553.5,510,519.75,2249.4000011247003,0
+BCTX.US,D,20210430,000000,523.5,592.5,504,553.5,26531.126679932233,0
+BCTX.US,D,20210503,000000,585,600,555,573,9745.006671539171,0
+BCTX.US,D,20210504,000000,555,570,502.5,516,4263.41333546504,0
+BCTX.US,D,20210505,000000,528,537.3,496.5,508.5,1959.8733343132699,0
+BCTX.US,D,20210506,000000,505.5,508.485,466.5,472.5,3027.58000151379,0
+BCTX.US,D,20210507,000000,484.5,508.5,480,495,1862.5000009312503,0
+BCTX.US,D,20210510,000000,496.5,503.985,472.5,477.75,1358.78666734606,0
+BCTX.US,D,20210511,000000,469.5,495,454.5,484.5,1863.5600009317802,0
+BCTX.US,D,20210512,000000,478.5,496.485,474,481.5,1324.02000066201,0
+BCTX.US,D,20210513,000000,481.5,500.79,459.165,462,1709.08666752121,0
+BCTX.US,D,20210514,000000,465,483,465,474,1814.4066675738702,0
+BCTX.US,D,20210517,000000,472.5,487.5,459,472.5,1749.94666754164,0
+BCTX.US,D,20210518,000000,465,474.975,459,462,2191.3933344290303,0
+BCTX.US,D,20210519,000000,441,454.5,423,445.5,2608.666667971,0
+BCTX.US,D,20210520,000000,444,478.5,439.5,468,1905.56000095278,0
+BCTX.US,D,20210521,000000,471,480,454.5,462,2135.51333440109,0
+BCTX.US,D,20210524,000000,462,471,450,465,2182.59333442463,0
+BCTX.US,D,20210525,000000,469.5,477,451.5,472.5,2160.58000108029,0
+BCTX.US,D,20210526,000000,472.5,474,462,471,1794.2933342304802,0
+BCTX.US,D,20210527,000000,474,483,463.68,474,1657.3266674953302,0
+BCTX.US,D,20210528,000000,492,501,474,490.5,1197.10666726522,0
+BCTX.US,D,20210601,000000,487.5,498.375,471,477,1722.3600008611802,0
+BCTX.US,D,20210602,000000,991.5,1350,849,927,978418.347155876,0
+BCTX.US,D,20210603,000000,943.5,1125,828,907.5,88158.99337741284,0
+BCTX.US,D,20210604,000000,871.5,874.5,750,772.5,27241.560013620783,0
+BCTX.US,D,20210607,000000,787.5,852,774,835.5,18647.75334265721,0
+BCTX.US,D,20210608,000000,838.5,870,750,772.5,14634.820007317412,0
+BCTX.US,D,20210609,000000,788.415,958.5,766.5,876,49494.59335808063,0
+BCTX.US,D,20210610,000000,889.5,919.5,831,868.5,19403.366676368354,0
+BCTX.US,D,20210611,000000,891,897,820.5,858,12844.626673088982,0
+BCTX.US,D,20210614,000000,868.5,868.5,802.5,829.5,9495.29333808098,0
+BCTX.US,D,20210615,000000,822,933,812.82,904.5,14276.253340471461,0
+BCTX.US,D,20210616,000000,994.5,1137,949.5,985.5,131842.40006592122,0
+BCTX.US,D,20210617,000000,863.25,897,810,847.5,16712.806675023072,0
+BCTX.US,D,20210618,000000,831,861,819,822,4552.02000227601,0
+BCTX.US,D,20210621,000000,822,853.5,751.5,759,9871.9333382693,0
+BCTX.US,D,20210622,000000,768,809.115,765,792,3042.9066681881204,0
+BCTX.US,D,20210623,000000,810,840,783,828,4950.660002475331,0
+BCTX.US,D,20210624,000000,846,891,832.5,891,7131.86000356593,0
+BCTX.US,D,20210625,000000,831,840,787.5,805.5,12893.86000644693,0
+BCTX.US,D,20210628,000000,825,840,802.5,808.5,5486.646669409991,0
+BCTX.US,D,20210629,000000,822,835.5,780,786,6967.886670150611,0
+BCTX.US,D,20210630,000000,795,855,774,799.5,8346.84667084009,0
+BCTX.US,D,20210701,000000,802.5,807,733.5,742.5,8712.11333768939,0
+BCTX.US,D,20210702,000000,743.64,765,691.5,750,10068.000005034002,0
+BCTX.US,D,20210706,000000,756,784.5,714,729,8798.346671065841,0
+BCTX.US,D,20210707,000000,705,787.5,693,780,9333.62667133348,0
+BCTX.US,D,20210708,000000,772.5,777,699,714,8726.66000436333,0
+BCTX.US,D,20210709,000000,745.5,966,735,844.5,50554.59335861063,0
+BCTX.US,D,20210712,000000,832.5,889.5,810,873,16407.200008203603,0
+BCTX.US,D,20210713,000000,894,1020,834,877.5,75142.52003757126,0
+BCTX.US,D,20210714,000000,877.5,906,750,793.5,13586.313340126491,0
+BCTX.US,D,20210715,000000,778.5,792,712.5,736.5,8782.83333772475,0
+BCTX.US,D,20210716,000000,726,763.5,699,714,6430.946669882141,0
+BCTX.US,D,20210719,000000,706.5,733.5,654,676.5,6553.553336610111,0
+BCTX.US,D,20210720,000000,678,682.5,646.5,681,5288.640002644321,0
+BCTX.US,D,20210721,000000,669,705,662.16,697.5,2568.6400012843205,0
+BCTX.US,D,20210722,000000,684,702,645,660,4927.893335797281,0
+BCTX.US,D,20210723,000000,670.5,671.16,637.5,667.5,3558.0800017790407,0
+BCTX.US,D,20210726,000000,660,733.5,660,709.5,4508.87333558777,0
+BCTX.US,D,20210727,000000,696,717.39,661.5,664.5,2924.22666812878,0
+BCTX.US,D,20210728,000000,675.3,762,655.5,739.5,6711.940003355971,0
+BCTX.US,D,20210729,000000,733.5,837,733.38,823.5,17840.666675587003,0
+BCTX.US,D,20210730,000000,810,810,738,762,8903.240004451622,0
+BCTX.US,D,20210802,000000,772.5,815.82,756.75,784.5,6385.626669859481,0
+BCTX.US,D,20210803,000000,784.5,808.5,729,796.5,13071.83333986925,0
+BCTX.US,D,20210804,000000,798,923.04,739.5,753,94761.40671404738,0
+BCTX.US,D,20210805,000000,744,781.44,696,775.5,13648.746673491041,0
+BCTX.US,D,20210806,000000,774,882,750,868.5,20279.34001013967,0
+BCTX.US,D,20210809,000000,888,921,834,850.5,20895.88001044794,0
+BCTX.US,D,20210810,000000,847.5,895.5,825,892.5,9452.4000047262,0
+BCTX.US,D,20210811,000000,900,922.5,882,922.5,10105.49333838608,0
+BCTX.US,D,20210812,000000,919.5,957,853.5,922.5,15080.97334087382,0
+BCTX.US,D,20210813,000000,909,919.545,891,900,6184.22000309211,0
+BCTX.US,D,20210816,000000,887.55,887.55,792,793.5,10563.433338615052,0
+BCTX.US,D,20210817,000000,811.5,829.5,789,792,5415.48000270774,0
+BCTX.US,D,20210818,000000,813,877.5,781.5,855,8488.66000424433,0
+BCTX.US,D,20210819,000000,913.5,955.5,763.5,774,32280.08001614004,0
+BCTX.US,D,20210820,000000,780,795,769.5,781.5,3756.6933352116803,0
+BCTX.US,D,20210823,000000,786,828,778.5,819,2533.6000012668005,0
+BCTX.US,D,20210824,000000,826.5,848.25,810,837,2377.0533345218605,0
+BCTX.US,D,20210825,000000,841.5,912,820.5,904.5,6793.046670063191,0
+BCTX.US,D,20210826,000000,889.5,940.5,866.16,913.5,7170.880003585441,0
+BCTX.US,D,20210827,000000,915,973.5,902.07,961.5,10450.98000522549,0
+BCTX.US,D,20210830,000000,975,1043.25,961.5,1018.5,9000.49333783358,0
+BCTX.US,D,20210831,000000,1027.5,1081.5,970.5,1018.5,23325.460011662733,0
+BCTX.US,D,20210901,000000,997.5,1039.5,961.86,1008,21013.98001050699,0
+BCTX.US,D,20210902,000000,993,1033.5,973.5,1032,6664.593336665631,0
+BCTX.US,D,20210903,000000,1018.5,1057.5,1008,1035,6404.926669869131,0
+BCTX.US,D,20210907,000000,1024.5,1024.5,961.5,1006.5,5999.913336333291,0
+BCTX.US,D,20210908,000000,1029,1116,993,1099.5,13863.04667359819,0
+BCTX.US,D,20210909,000000,1126.5,1275,1110,1159.5,85436.4933760516,0
+BCTX.US,D,20210910,000000,1128,1221,1065,1132.5,19930.380009965193,0
+BCTX.US,D,20210913,000000,1140,1177.5,1086.21,1156.5,12468.586672900961,0
+BCTX.US,D,20210914,000000,1156.5,1156.5,1087.5,1095,8406.12000420306,0
+BCTX.US,D,20210915,000000,1105.5,1110.81,1027.5,1075.5,11047.460005523732,0
+BCTX.US,D,20210916,000000,1063.5,1155,1053.3,1134,10237.100005118551,0
+BCTX.US,D,20210917,000000,1131,1180.5,1083,1179,10046.780005023391,0
+BCTX.US,D,20210920,000000,1125,1152,1054.51,1075.5,11967.606672650472,0
+BCTX.US,D,20210921,000000,1089,1143,1063.5,1126.5,13503.160006751581,0
+BCTX.US,D,20210922,000000,1156.5,1242,1107,1204.5,35610.98668447216,0
+BCTX.US,D,20210923,000000,1226.08,1279.5,1200,1242,21359.206677346272,0
+BCTX.US,D,20210924,000000,1230,1417.5,1218,1378.5,66996.15336683141,0
+BCTX.US,D,20210927,000000,1380,1384.5,1230.01,1333.5,18603.36667596835,0
+BCTX.US,D,20210928,000000,1280.79,1425,1276.5,1392,22897.726678115534,0
+BCTX.US,D,20210929,000000,1395,1395,1173,1200,32955.42668314438,0
+BCTX.US,D,20210930,000000,1207.5,1282.5,1192.5,1215,15684.086674508711,0
+BCTX.US,D,20211001,000000,1203,1245,1096.5,1221,18572.27334261947,0
+BCTX.US,D,20211004,000000,1201.5,1221,1101,1114.5,9025.29333784598,0
+BCTX.US,D,20211005,000000,1123.5,1163.98,1104,1120.5,9433.96667138365,0
+BCTX.US,D,20211006,000000,1080,1114.5,1036.5,1072.5,7561.833337114251,0
+BCTX.US,D,20211007,000000,1087.5,1138.5,1080,1098,5735.11333620089,0
+BCTX.US,D,20211008,000000,1098,1108.5,1056.01,1086,5156.49333591158,0
+BCTX.US,D,20211011,000000,1059,1109.65,1057.5,1065,4408.17333553742,0
+BCTX.US,D,20211012,000000,1068,1257,1066.71,1234.5,17122.106675227722,0
+BCTX.US,D,20211013,000000,1215,1273.5,1170,1177.5,13497.66000674883,0
+BCTX.US,D,20211014,000000,1192.5,1222.5,1144.5,1165.5,7959.04000397952,0
+BCTX.US,D,20211015,000000,1177.5,1240.39,1170,1228.5,4986.25333582646,0
+BCTX.US,D,20211018,000000,1215,1216.5,1162.5,1177.5,3540.7466684370406,0
+BCTX.US,D,20211019,000000,1195.5,1199.98,1161,1177.5,3372.1666683527505,0
+BCTX.US,D,20211020,000000,1183.5,1188,1116,1156.5,7235.12667028423,0
+BCTX.US,D,20211021,000000,1155,1191.63,1134,1144.5,4452.10666889272,0
+BCTX.US,D,20211022,000000,1140,1144.87,1086,1108.5,5331.253335998961,0
+BCTX.US,D,20211025,000000,1102.5,1153.5,1072.5,1146,4881.92666910763,0
+BCTX.US,D,20211026,000000,1165.5,1200,1140,1180.5,7451.586670392461,0
+BCTX.US,D,20211027,000000,1170,1186.5,1125,1168.5,3828.8000019144,0
+BCTX.US,D,20211028,000000,1155,1186.5,1140,1164,2267.4200011337102,0
+BCTX.US,D,20211029,000000,1155,1231.5,1152,1192.5,6328.54666983094,0
+BCTX.US,D,20211101,000000,1192.5,1219.5,1177.5,1206,1960.5733343136203,0
+BCTX.US,D,20211102,000000,1230,1344.46,1207.5,1320,17694.38000884719,0
+BCTX.US,D,20211103,000000,1312.5,1362,1260,1329,9664.27333816547,0
+BCTX.US,D,20211104,000000,1335,1533,1302.99,1477.5,25364.49334601558,0
+BCTX.US,D,20211105,000000,1463.19,1564.5,1387.5,1507.5,12266.41333946654,0
+BCTX.US,D,20211108,000000,1507.5,1558.5,1464,1510.5,8607.640004303821,0
+BCTX.US,D,20211109,000000,1483.5,1516.5,1437,1456.5,4619.820002309911,0
+BCTX.US,D,20211110,000000,1435.5,1497,1399.65,1419,6849.606670091471,0
+BCTX.US,D,20211111,000000,1419,1540.5,1419,1513.5,7135.660003567831,0
+BCTX.US,D,20211112,000000,1530,1575,1492.5,1507.5,6976.09333682138,0
+BCTX.US,D,20211115,000000,1497,1525.5,1425,1429.5,4323.82666882858,0
+BCTX.US,D,20211116,000000,1417.5,1497,1410,1462.5,5335.8600026679305,0
+BCTX.US,D,20211117,000000,1447.5,1572,1425,1515,12353.08000617654,0
+BCTX.US,D,20211118,000000,1509,1537.48,1477.5,1515,5689.65333617816,0
+BCTX.US,D,20211119,000000,1537.5,1605,1507.5,1591.5,11000.43333883355,0
+BCTX.US,D,20211122,000000,1591.5,1608,1500,1516.5,8330.506670831921,0
+BCTX.US,D,20211123,000000,1485,1549.48,1464,1528.5,5458.7866693960605,0
+BCTX.US,D,20211124,000000,1525.5,1552.5,1473,1531.5,5102.640002551321,0
+BCTX.US,D,20211126,000000,1492.6,1543.47,1432.5,1530,6269.1266698012305,0
+BCTX.US,D,20211129,000000,1541.25,1584,1494,1524,6764.780003382391,0
+BCTX.US,D,20211130,000000,1528.5,1548,1342.5,1476,14757.006674045171,0
+BCTX.US,D,20211201,000000,1490.82,1870.5,1458,1497,124436.76672888506,0
+BCTX.US,D,20211202,000000,1459.5,1570.5,1387.5,1509,11212.38000560619,0
+BCTX.US,D,20211203,000000,1509,1511.65,1350,1377,14366.32667384983,0
+BCTX.US,D,20211206,000000,1371.66,1474.5,1213.5,1429.5,14423.42000721171,0
+BCTX.US,D,20211207,000000,1426.5,1506.33,1398,1413,6155.593336411131,0
+BCTX.US,D,20211208,000000,1441.5,1495.5,1381.5,1404,7779.2666705563,0
+BCTX.US,D,20211209,000000,1410,1519.48,1302,1330.5,22311.78667782256,0
+BCTX.US,D,20211210,000000,1242,1283.98,1170,1185,18323.840009161922,0
+BCTX.US,D,20211213,000000,1157.34,1201.5,1059,1095,16094.78667471406,0
+BCTX.US,D,20211214,000000,1095,1146.9,1075.5,1125,5094.49333588058,0
+BCTX.US,D,20211215,000000,1110,1209,1080,1198.5,6631.400003315701,0
+BCTX.US,D,20211216,000000,1311,1356,1215,1245,49912.01335828935,0
+BCTX.US,D,20211217,000000,1236,1305.07,1216.5,1284,6430.206669881771,0
+BCTX.US,D,20211220,000000,1258.5,1267.5,1204.11,1228.5,3214.6400016073203,0
+BCTX.US,D,20211221,000000,1221,1365,1221,1348.5,6393.200003196601,0
+BCTX.US,D,20211222,000000,1326,1378.5,1305,1350,4428.8000022144,0
+BCTX.US,D,20211223,000000,1329,1414.5,1329,1395,4434.700002217351,0
+BCTX.US,D,20211227,000000,1438.5,1438.5,1320,1324.5,3249.7000016248503,0
+BCTX.US,D,20211228,000000,1317,1363.5,1258.5,1275,4795.28666906431,0
+BCTX.US,D,20211229,000000,1261.5,1302,1222.5,1282.5,2236.24666778479,0
+BCTX.US,D,20211230,000000,1264.5,1302,1248,1252.5,1904.6400009523202,0
+BCTX.US,D,20211231,000000,1263,1278,1231.5,1242,1238.55333395261,0
+BCTX.US,D,20220103,000000,1264.5,1333.5,1218,1306.5,3467.98000173399,0
+BCTX.US,D,20220104,000000,1312.5,1327.5,1269,1300.5,3402.5600017012803,0
+BCTX.US,D,20220105,000000,1297.5,1329,1258.5,1285.5,6571.280003285641,0
+BCTX.US,D,20220106,000000,1255.5,1279.5,1177.5,1234.5,4168.26000208413,0
+BCTX.US,D,20220107,000000,1216.5,1288.5,1194,1270.5,4413.82666887358,0
+BCTX.US,D,20220110,000000,1230,1244.98,1182,1227,3757.8000018789007,0
+BCTX.US,D,20220111,000000,1230,1248.88,1196.25,1242,2996.77333483172,0
+BCTX.US,D,20220112,000000,1245,1249.5,1200,1213.5,2470.7333345687002,0
+BCTX.US,D,20220113,000000,1212.18,1237.5,1172.07,1218,4909.893335788281,0
+BCTX.US,D,20220114,000000,1200,1267.5,1192.5,1267.5,4393.41333553004,0
+BCTX.US,D,20220118,000000,1233,1308,1212.75,1239,5210.43333593855,0
+BCTX.US,D,20220119,000000,1237.5,1267.5,1194,1204.5,4490.70000224535,0
+BCTX.US,D,20220120,000000,1209,1260,1201.51,1212,3178.0466682556903,0
+BCTX.US,D,20220121,000000,1200,1207.48,1060.5,1074,10729.806672031571,0
+BCTX.US,D,20220124,000000,943.5,997.485,811.5,975,22821.60667807747,0
+BCTX.US,D,20220125,000000,942,972,900,939,6396.5533365316105,0
+BCTX.US,D,20220126,000000,951,1015.5,892.5,910.5,9374.31333802049,0
+BCTX.US,D,20220127,000000,927,948,891,918,4082.6666687080005,0
+BCTX.US,D,20220128,000000,912,928.5,846,886.5,9877.07333827187,0
+BCTX.US,D,20220131,000000,883.5,969,877.605,948,2540.2000012701,0
+BCTX.US,D,20220201,000000,957,1032,930,993,2755.0800013775406,0
+BCTX.US,D,20220202,000000,996,1032.3,934.5,972,4928.373335797521,0
+BCTX.US,D,20220203,000000,934.5,1032,934.5,954,2123.42000106171,0
+BCTX.US,D,20220204,000000,960,1014,951,996,1179.88000058994,0
+BCTX.US,D,20220207,000000,991.5,1103.25,982.515,1075.5,3691.16000184558,0
+BCTX.US,D,20220208,000000,1068,1117.5,1053,1117.5,4005.4533353360603,0
+BCTX.US,D,20220209,000000,1140,1197,1120.5,1192.5,2698.72666801603,0
+BCTX.US,D,20220210,000000,1185,1227,1156.84,1176,5936.693336301681,0
+BCTX.US,D,20220211,000000,1164,1216.5,1104,1134,2906.9066681201202,0
+BCTX.US,D,20220214,000000,1185,1222.5,1105.5,1123.5,3060.82000153041,0
+BCTX.US,D,20220215,000000,1156.5,1168.48,1126.5,1149,1761.90000088095,0
+BCTX.US,D,20220216,000000,1162.5,1192.5,1122,1185,2408.63333453765,0
+BCTX.US,D,20220217,000000,1165.5,1219.5,1165.5,1218,2513.4400012567203,0
+BCTX.US,D,20220218,000000,1218,1224,1156.5,1191,2058.77333436272,0
+BCTX.US,D,20220222,000000,1155,1178.25,1050,1053,3336.12666833473,0
+BCTX.US,D,20220223,000000,1072.5,1135.5,1071,1083,2110.18000105509,0
+BCTX.US,D,20220224,000000,1035,1156.5,1006.5,1149,3664.6000018323,0
+BCTX.US,D,20220225,000000,1152,1162.5,1107,1155,2982.6066681579705,0
+BCTX.US,D,20220228,000000,1137,1185,1111.24,1144.5,1460.9733340638202,0
+BCTX.US,D,20220301,000000,1152,1167,1102.5,1126.5,703.5133336850901,0
+BCTX.US,D,20220302,000000,1122,1194,1111.03,1161,2229.04666778119,0
+BCTX.US,D,20220303,000000,1162.5,1176,1111.5,1117.5,679.98666700666,0
+BCTX.US,D,20220304,000000,1135.5,1135.5,1050,1078.5,2886.97333477682,0
+BCTX.US,D,20220307,000000,1068,1090.86,1044,1056,1537.1200007685602,0
+BCTX.US,D,20220308,000000,1065,1108.5,1002,1089,3193.40666826337,0
+BCTX.US,D,20220309,000000,1083,1210.5,1083,1140,4946.300002473151,0
+BCTX.US,D,20220310,000000,1125,1234.98,1111.5,1216.5,4698.07333568237,0
+BCTX.US,D,20220311,000000,1275,1288.5,1222.5,1266,4452.5666688929505,0
+BCTX.US,D,20220314,000000,1264.5,1264.5,1164,1213.5,2473.7200012368603,0
+BCTX.US,D,20220315,000000,1225.5,1225.5,1168.5,1207.5,1732.6200008663102,0
+BCTX.US,D,20220316,000000,1191,1269,1191,1266,1766.7733342167203,0
+BCTX.US,D,20220317,000000,1257,1318.5,1234.2,1297.5,1831.60666758247,0
+BCTX.US,D,20220318,000000,1276.5,1375.5,1276.5,1345.5,3219.8333349432505,0
+BCTX.US,D,20220321,000000,1332,1336.09,1273.5,1288.5,2186.6000010933,0
+BCTX.US,D,20220322,000000,1275,1356,1275,1345.5,2641.36000132068,0
+BCTX.US,D,20220323,000000,1348.5,1383,1305,1365,3688.84000184442,0
+BCTX.US,D,20220324,000000,1350,1432.5,1350,1405.5,2653.2933346599802,0
+BCTX.US,D,20220325,000000,1432.5,1462.5,1385.25,1443,2374.44666785389,0
+BCTX.US,D,20220328,000000,1414.5,1525.36,1410,1509,4547.24666894029,0
+BCTX.US,D,20220329,000000,1503,1530,1434,1485,3482.63333507465,0
+BCTX.US,D,20220330,000000,1485,1516.5,1464,1485,2223.7733344452204,0
+BCTX.US,D,20220331,000000,1465.5,1542,1452.75,1521,2697.7333346822,0
+BCTX.US,D,20220401,000000,1521,1567.5,1470,1552.5,3743.5666685384504,0
+BCTX.US,D,20220404,000000,1527,1614,1527,1572,4148.1666687407505,0
+BCTX.US,D,20220405,000000,1575,1620,1549.5,1576.5,2381.52000119076,0
+BCTX.US,D,20220406,000000,1570.5,1618.5,1518,1608,2420.7400012103703,0
+BCTX.US,D,20220407,000000,1650,1704,1599.07,1668,17249.8000086249,0
+BCTX.US,D,20220408,000000,1671,1813.5,1623.43,1785,12093.826672713582,0
+BCTX.US,D,20220411,000000,1770,1784.98,1695,1752,5116.69333589168,0
+BCTX.US,D,20220412,000000,1732.5,1770,1335,1486.5,28997.980014498993,0
+BCTX.US,D,20220413,000000,1650,1687.5,1272,1354.5,116308.02672482068,0
+BCTX.US,D,20220414,000000,1261.5,1332,1209,1291.5,10471.906671902621,0
+BCTX.US,D,20220418,000000,1306.5,1315.5,1108.5,1147.5,10562.7333386147,0
+BCTX.US,D,20220419,000000,1177.5,1251,1157.58,1179,2999.2666681663004,0
+BCTX.US,D,20220420,000000,1173,1201.5,1138.29,1186.5,1595.2000007976003,0
+BCTX.US,D,20220421,000000,1177.5,1201.5,1091.25,1092,4701.79333568423,0
+BCTX.US,D,20220422,000000,1080,1125,1077,1117.5,2598.3133346324903,0
+BCTX.US,D,20220425,000000,1092,1162.5,1045.5,1063.5,3857.1800019285906,0
+BCTX.US,D,20220426,000000,1056,1080,984,984,3800.8333352337504,0
+BCTX.US,D,20220427,000000,1005,1026,952.5,963,3182.36000159118,0
+BCTX.US,D,20220428,000000,964.5,1012.5,942,1003.5,2413.1466678732404,0
+BCTX.US,D,20220429,000000,1008,1099.5,1003.5,1044,2403.24000120162,0
+BCTX.US,D,20220502,000000,1033.5,1060.9,1002,1044,1885.6666676095,0
+BCTX.US,D,20220503,000000,1044,1056,980.805,994.5,1374.77333402072,0
+BCTX.US,D,20220504,000000,987,1022.25,955.5,1012.5,1467.6733340671701,0
+BCTX.US,D,20220505,000000,997.5,999,931.5,948,2132.1466677327403,0
+BCTX.US,D,20220506,000000,936,948,886.5,891,2758.96000137948,0
+BCTX.US,D,20220509,000000,853.5,882,768,774,3647.40666849037,0
+BCTX.US,D,20220510,000000,787.5,835.485,739.5,774,2956.24000147812,0
+BCTX.US,D,20220511,000000,744,796.5,652.5,676.5,5940.97333630382,0
+BCTX.US,D,20220512,000000,655.5,735,609,642,3494.2266684137803,0
+BCTX.US,D,20220513,000000,651,775.5,651,741,3542.6266684379802,0
+BCTX.US,D,20220516,000000,742.5,781.5,666.75,670.5,1893.62000094681,0
+BCTX.US,D,20220517,000000,691.5,796.425,691.5,760.5,2979.7600014898803,0
+BCTX.US,D,20220518,000000,736.5,763.5,682.5,706.5,1555.5066674444201,0
+BCTX.US,D,20220519,000000,705,755.94,676.455,730.5,2551.8333346092504,0
+BCTX.US,D,20220520,000000,751.5,763.5,710.25,750,2789.58666806146,0
+BCTX.US,D,20220523,000000,750,759,708,717,1459.5866673964601,0
+BCTX.US,D,20220524,000000,709.5,735,675,684,3942.43333530455,0
+BCTX.US,D,20220525,000000,682.5,750,679.5,726,1530.52666743193,0
+BCTX.US,D,20220526,000000,730.5,777,717,751.5,1545.4200007727102,0
+BCTX.US,D,20220527,000000,765,768,720,732,1713.2733341899702,0
+BCTX.US,D,20220531,000000,732,769.5,720,751.5,766.0333337163501,0
+BCTX.US,D,20220601,000000,763.5,774,713.115,751.5,1461.30000073065,0
+BCTX.US,D,20220602,000000,750,808.5,729,765,2257.90000112895,0
+BCTX.US,D,20220603,000000,757.5,817.5,757.5,816,1078.54666720594,0
+BCTX.US,D,20220606,000000,817.5,880.5,775.5,876,1936.7866676350602,0
+BCTX.US,D,20220607,000000,868.5,931.5,847.5,916.5,1624.48666747891,0
+BCTX.US,D,20220608,000000,922.5,933,853.5,898.5,1665.56666749945,0
+BCTX.US,D,20220609,000000,891,916.5,845.25,859.5,1597.1466674652402,0
+BCTX.US,D,20220610,000000,871.5,943.5,841.5,927,2528.5533345976105,0
+BCTX.US,D,20220613,000000,883.5,920.85,855,889.5,2509.80666792157,0
+BCTX.US,D,20220614,000000,886.5,919.5,859.5,879,2582.3533346245104,0
+BCTX.US,D,20220615,000000,891,1020,891,970.5,13952.78000697639,0
+BCTX.US,D,20220616,000000,931.5,946.5,817.5,844.5,4788.680002394341,0
+BCTX.US,D,20220617,000000,858,889.5,819.795,838.5,4628.75333564771,0
+BCTX.US,D,20220621,000000,852,882,825,828,1134.95333390081,0
+BCTX.US,D,20220622,000000,814.5,867,807,837,1034.64000051732,0
+BCTX.US,D,20220623,000000,837,888,819,841.5,3406.99333503683,0
+BCTX.US,D,20220624,000000,850.5,957,850.5,934.5,7724.3333371955005,0
+BCTX.US,D,20220627,000000,939,981,895.5,972,2255.16000112758,0
+BCTX.US,D,20220628,000000,967.5,967.5,925.5,937.5,1103.40666721837,0
+BCTX.US,D,20220629,000000,943.5,973.5,901.5,912,4403.39333553503,0
+BCTX.US,D,20220630,000000,886.5,925.5,840,865.5,2980.7733348237202,0
+BCTX.US,D,20220701,000000,862.5,921,859.935,912,1391.7000006958501,0
+BCTX.US,D,20220705,000000,910.5,972,901.5,931.5,2840.1933347534305,0
+BCTX.US,D,20220706,000000,928.5,934.575,870,892.5,2335.0533345008603,0
+BCTX.US,D,20220707,000000,891,919.5,888,901.5,950.4066671418701,0
+BCTX.US,D,20220708,000000,906,934.245,900,904.5,789.00666706117,0
+BCTX.US,D,20220711,000000,885,918,885,891,1386.4266673598802,0
+BCTX.US,D,20220712,000000,900,907.5,867,871.5,1261.4066672973702,0
+BCTX.US,D,20220713,000000,862.5,916.5,862.5,895.5,1326.4400006632202,0
+BCTX.US,D,20220714,000000,885,926.94,867,892.5,2532.96000126648,0
+BCTX.US,D,20220715,000000,906,915,879,912,561.5066669474201,0
+BCTX.US,D,20220718,000000,907.5,940.5,897,901.5,1618.70000080935,0
+BCTX.US,D,20220719,000000,922.5,981,897,933,2510.0200012550104,0
+BCTX.US,D,20220720,000000,939,1000.5,939,960,2605.34666796934,0
+BCTX.US,D,20220721,000000,967.5,981,949.5,973.5,881.6066671074701,0
+BCTX.US,D,20220722,000000,973.5,975,942,967.5,854.8666670941001,0
+BCTX.US,D,20220725,000000,975,975,951,964.5,647.37333365702,0
+BCTX.US,D,20220726,000000,960,960,945,945,398.46666686590004,0
+BCTX.US,D,20220727,000000,952.5,990,945.345,972,1583.8866674586102,0
+BCTX.US,D,20220728,000000,984,985.5,930.015,967.5,1752.5133342095903,0
+BCTX.US,D,20220729,000000,967.5,994.5,955.5,975,1299.9200006499602,0
+BCTX.US,D,20220801,000000,975,1008,948,961.5,2314.07333449037,0
+BCTX.US,D,20220802,000000,957,985.5,946.5,984,1494.04666741369,0
+BCTX.US,D,20220803,000000,984,1018.09,956.91,987,4950.84000247542,0
+BCTX.US,D,20220804,000000,1023,1050,984,1005,6382.380003191191,0
+BCTX.US,D,20220805,000000,1008,1020,966,993,2408.99333453783,0
+BCTX.US,D,20220808,000000,994.5,1003.5,963.045,991.5,2605.89333463628,0
+BCTX.US,D,20220809,000000,981,982.5,940.5,969,1804.2000009021003,0
+BCTX.US,D,20220810,000000,975,990,954.885,979.5,1921.3933342940302,0
+BCTX.US,D,20220811,000000,982.5,990,942,960,1413.4000007067002,0
+BCTX.US,D,20220812,000000,960,1005,936,979.5,1625.9933341463302,0
+BCTX.US,D,20220815,000000,969,1037.25,963,1033.5,1645.0800008225401,0
+BCTX.US,D,20220816,000000,1047,1048.5,993,1020,1445.0533340558602,0
+BCTX.US,D,20220817,000000,1000.5,1040.85,987,1018.5,1198.99333393283,0
+BCTX.US,D,20220818,000000,1011,1074,1011,1056,3933.6600019668304,0
+BCTX.US,D,20220819,000000,1032,1067.25,1023.01,1060.5,2074.51333437059,0
+BCTX.US,D,20220822,000000,1057.5,1063.5,1023,1029,1414.59333404063,0
+BCTX.US,D,20220823,000000,1018.5,1072.5,1006.5,1053,3824.0266685786805,0
+BCTX.US,D,20220824,000000,1050,1071,1036.5,1048.5,2501.9800012509904,0
+BCTX.US,D,20220825,000000,1051.5,1083,1033.5,1063.5,2348.61333450764,0
+BCTX.US,D,20220826,000000,1069.5,1083,1039.5,1053,2448.1333345574,0
+BCTX.US,D,20220829,000000,1048.21,1054.5,1027.5,1044,1304.84000065242,0
+BCTX.US,D,20220830,000000,1050,1069.5,1024.5,1059,2755.23333471095,0
+BCTX.US,D,20220831,000000,1062,1177.5,1059,1165.5,4007.5800020037905,0
+BCTX.US,D,20220901,000000,1158,1239.87,1134,1213.5,3767.80666855057,0
+BCTX.US,D,20220902,000000,1227,1233,1167,1215,1993.2666676633003,0
+BCTX.US,D,20220906,000000,1209,1230,1177.44,1207.5,2485.2533345759603,0
+BCTX.US,D,20220907,000000,1207.5,1249.5,1200,1215,3176.8133349217405,0
+BCTX.US,D,20220908,000000,1218,1252.5,1201.5,1246.5,2860.72666809703,0
+BCTX.US,D,20220909,000000,1252.5,1255.5,1207.5,1210.5,2499.8866679166103,0
+BCTX.US,D,20220912,000000,1213.5,1234.5,1190.58,1207.5,3003.6333348351504,0
+BCTX.US,D,20220913,000000,1207.5,1243.5,1195.5,1209,2777.6800013888405,0
+BCTX.US,D,20220914,000000,1206,1240.5,1192.5,1215,1722.1066675277202,0
+BCTX.US,D,20220915,000000,1209,1228.5,1201.5,1210.5,1163.32000058166,0
+BCTX.US,D,20220916,000000,1200,1220.5,1180.5,1201.5,5298.2400026491205,0
+BCTX.US,D,20220919,000000,1197,1213.5,870,925.5,23587.280011793642,0
+BCTX.US,D,20220920,000000,939,985.5,907.515,930,4123.333335395,0
+BCTX.US,D,20220921,000000,919.5,942,889.5,901.5,3961.0133353138403,0
+BCTX.US,D,20220922,000000,915,922.5,885,907.5,3945.8666686396,0
+BCTX.US,D,20220923,000000,904.5,907.5,874.5,879,3031.56000151578,0
+BCTX.US,D,20220926,000000,873,886.5,843,843,2317.9666678256503,0
+BCTX.US,D,20220927,000000,850.5,896.25,846,856.5,1672.60666750297,0
+BCTX.US,D,20220928,000000,877.5,900,861.15,891,1926.5800009632903,0
+BCTX.US,D,20220929,000000,892.5,892.5,804.015,805.5,1800.85333423376,0
+BCTX.US,D,20220930,000000,796.5,876,796.5,843,2486.6400012433205,0
+BCTX.US,D,20221003,000000,849,885,832.5,870,1012.4000005062001,0
+BCTX.US,D,20221004,000000,870,901.5,862.5,888,1760.2933342134802,0
+BCTX.US,D,20221005,000000,906,934.5,874.5,918,2542.72666793803,0
+BCTX.US,D,20221006,000000,910.5,929.985,891.015,894,1549.3733341080201,0
+BCTX.US,D,20221007,000000,888,913.5,886.5,892.5,1006.6133338366401,0
+BCTX.US,D,20221010,000000,897,898.5,844.5,874.5,1142.22000057111,0
+BCTX.US,D,20221011,000000,882,908.565,858,894,1119.4000005597,0
+BCTX.US,D,20221012,000000,892.5,955.5,886.695,945,1438.8533340527601,0
+BCTX.US,D,20221013,000000,910.5,997.5,888,991.5,2584.5466679589404,0
+BCTX.US,D,20221014,000000,988.5,1014,978.015,991.5,913.9733337903201,0
+BCTX.US,D,20221017,000000,1008,1018.5,984,1009.5,1238.1933339524303,0
+BCTX.US,D,20221018,000000,1005,1017,915.015,930,2176.5266677549303,0
+BCTX.US,D,20221019,000000,922.5,943.5,859.5,877.5,1709.27333418797,0
+BCTX.US,D,20221020,000000,889.5,946.5,887.25,934.5,1664.1600008320802,0
+BCTX.US,D,20221021,000000,945,955.44,901.5,931.5,2812.1600014060805,0
+BCTX.US,D,20221024,000000,927,931.5,813,876,5154.90666924412,0
+BCTX.US,D,20221025,000000,882,913.5,774.015,802.5,5177.986669255661,0
+BCTX.US,D,20221026,000000,813,855,807,825,1106.16666721975,0
+BCTX.US,D,20221027,000000,822,835.5,756,787.5,2904.2066681187703,0
+BCTX.US,D,20221028,000000,787.5,826.5,759,814.5,2063.84666769859,0
+BCTX.US,D,20221031,000000,813,835.5,802.5,825,959.6466671464901,0
+BCTX.US,D,20221101,000000,853.5,861,794.25,799.5,1696.7333341817002,0
+BCTX.US,D,20221102,000000,790.5,844.5,790.5,802.5,1140.90000057045,0
+BCTX.US,D,20221103,000000,795,870,793.515,846,879.8000004399,0
+BCTX.US,D,20221104,000000,859.5,864.525,834.99,861,767.9133337172901,0
+BCTX.US,D,20221107,000000,859.5,942,850.275,922.5,2481.6200012408103,0
+BCTX.US,D,20221108,000000,916.5,936,900,915,1911.5200009557602,0
+BCTX.US,D,20221109,000000,904.5,907.2,826.515,835.5,1861.5333342641,0
+BCTX.US,D,20221110,000000,885,909,811.62,880.5,6029.986669681661,0
+BCTX.US,D,20221111,000000,892.5,906,850.5,862.5,973.18000048659,0
+BCTX.US,D,20221114,000000,876,876,834,837,617.5333336421,0
+BCTX.US,D,20221115,000000,835.5,865.5,811.5,823.5,1286.2533339764602,0
+BCTX.US,D,20221116,000000,834,867,802.5,850.5,1580.6000007903,0
+BCTX.US,D,20221117,000000,850.5,883.5,832.5,853.5,975.4266671543801,0
+BCTX.US,D,20221118,000000,855,867.675,825,846,801.26000040063,0
+BCTX.US,D,20221121,000000,834,862.485,826.5,850.5,455.29333356098005,0
+BCTX.US,D,20221122,000000,841.5,847.5,813,832.5,567.4666669504,0
+BCTX.US,D,20221123,000000,826.5,866.25,817.5,852,701.70666701752,0
+BCTX.US,D,20221125,000000,864,871.5,840.015,871.5,223.41333344504002,0
+BCTX.US,D,20221128,000000,849,870,824.985,849,586.51333362659,0
+BCTX.US,D,20221129,000000,855,877.485,820.5,843,1195.26000059763,0
+BCTX.US,D,20221130,000000,834,847.5,777,805.5,2951.8666681426002,0
+BCTX.US,D,20221201,000000,807,849,787.5,838.5,2360.2800011801405,0
+BCTX.US,D,20221202,000000,829.5,855,796.5,829.5,616.7600003083801,0
+BCTX.US,D,20221205,000000,814.5,882,814.5,871.5,887.56000044378,0
+BCTX.US,D,20221206,000000,864.465,900,846.915,885,1130.84666723209,0
+BCTX.US,D,20221207,000000,868.5,880.26,834,846,646.8400003234201,0
+BCTX.US,D,20221208,000000,856.5,891.63,810,865.5,2816.45333474156,0
+BCTX.US,D,20221209,000000,862.5,868.485,835.5,855,1454.3800007271902,0
+BCTX.US,D,20221212,000000,843,889.5,826.755,877.5,1108.49333388758,0
+BCTX.US,D,20221213,000000,868.5,889.5,852.75,883.5,1089.62666721148,0
+BCTX.US,D,20221214,000000,885,885,853.515,871.5,1241.32000062066,0
+BCTX.US,D,20221215,000000,871.5,871.5,834.75,843,1129.0666672312,0
+BCTX.US,D,20221216,000000,843,870,843,862.5,1198.87333393277,0
+BCTX.US,D,20221219,000000,853.5,855,780.6,816,1552.48000077624,0
+BCTX.US,D,20221220,000000,798,840,780,790.5,747.89333370728,0
+BCTX.US,D,20221221,000000,810,814.5,765,765,1016.8400005084201,0
+BCTX.US,D,20221222,000000,765,772.5,640.5,712.5,3470.3333350685007,0
+BCTX.US,D,20221223,000000,691.5,745.5,678,690,839.07333375287,0
+BCTX.US,D,20221227,000000,679.5,693,640.5,642,987.46000049373,0
+BCTX.US,D,20221228,000000,634.5,702,634.5,681.75,994.1333338304001,0
+BCTX.US,D,20221229,000000,696,717,661.5,675,935.82666713458,0
+BCTX.US,D,20221230,000000,685.5,685.5,637.5,655.5,1146.02000057301,0
+BCTX.US,D,20230103,000000,670.5,693,652.5,688.5,958.9333338128001,0
+BCTX.US,D,20230104,000000,697.5,790.5,694.005,784.5,1872.9866676031602,0
+BCTX.US,D,20230105,000000,792,849,775.5,798,3496.29333508148,0
+BCTX.US,D,20230106,000000,814.5,825,795,805.5,1064.96000053248,0
+BCTX.US,D,20230109,000000,825,843,802.5,826.5,584.1066669587201,0
+BCTX.US,D,20230110,000000,829.5,928.5,826.5,906,2383.23333452495,0
+BCTX.US,D,20230111,000000,888,1014,864,975,3040.6800015203403,0
+BCTX.US,D,20230112,000000,985.5,1039.5,963,985.5,1931.4600009657302,0
+BCTX.US,D,20230113,000000,964.5,1005,964.5,997.5,1126.82000056341,0
+BCTX.US,D,20230117,000000,1044,1067.23,1012.5,1041,1914.0666676237001,0
+BCTX.US,D,20230118,000000,1036.5,1071,946.5,967.5,2509.64000125482,0
+BCTX.US,D,20230119,000000,942,1078.5,927.225,1057.5,3613.1666684732504,0
+BCTX.US,D,20230120,000000,1057.5,1083,1030.5,1056,1542.4800007712402,0
+BCTX.US,D,20230123,000000,1050,1123.5,1050,1116,4404.220002202111,0
+BCTX.US,D,20230124,000000,1125,1147.5,1089,1112.25,2034.12000101706,0
+BCTX.US,D,20230125,000000,1117.5,1125,1074.75,1077,984.2866671588101,0
+BCTX.US,D,20230126,000000,1102.5,1159.5,1083.07,1129.5,1247.1000006235502,0
+BCTX.US,D,20230127,000000,1129.5,1173,1126.5,1132.5,1275.8666673046,0
+BCTX.US,D,20230130,000000,1137,1150.5,1090.5,1105.5,859.1666670962501,0
+BCTX.US,D,20230131,000000,1117.5,1170,1089,1122,1129.2933338979801,0
+BCTX.US,D,20230201,000000,1105.5,1131,1099.5,1120.5,655.1933336609301,0
+BCTX.US,D,20230202,000000,1128,1137.27,1011.75,1024.5,2072.08666770271,0
+BCTX.US,D,20230203,000000,1024.5,1095,1024.5,1060.5,903.8800004519401,0
+BCTX.US,D,20230206,000000,1060.5,1089,1032,1084.5,829.60666708147,0
+BCTX.US,D,20230207,000000,1095,1102.5,1038,1044,552.55333360961,0
+BCTX.US,D,20230208,000000,1071,1090.48,1027.5,1050,877.5800004387901,0
+BCTX.US,D,20230209,000000,1066.5,1080,1050,1077,1025.7133338461902,0
+BCTX.US,D,20230210,000000,1084.5,1092,1021.5,1024.5,888.4866671109102,0
+BCTX.US,D,20230213,000000,1024.5,1036.5,993,1020,983.36000049168,0
+BCTX.US,D,20230214,000000,1000.5,1153.5,1000.5,1144.5,3049.5466681914404,0
+BCTX.US,D,20230215,000000,1162.5,1212,1128,1198.5,3196.9266682651305,0
+BCTX.US,D,20230216,000000,1200,1215,1122,1135.5,3293.1600016465804,0
+BCTX.US,D,20230217,000000,1128,1152.75,1090.5,1105.5,2314.41333449054,0
+BCTX.US,D,20230221,000000,1089,1160.98,1021.5,1029,1581.54666745744,0
+BCTX.US,D,20230222,000000,1020,1110,1012.5,1104,1398.1333340324002,0
+BCTX.US,D,20230223,000000,1098,1107,1042.5,1081.5,1436.69333405168,0
+BCTX.US,D,20230224,000000,1060.5,1099.5,1035,1074,1482.14666740774,0
+BCTX.US,D,20230227,000000,1071,1089,1021.5,1042.5,739.5933337031302,0
+BCTX.US,D,20230228,000000,1024.5,1068,1012.5,1062,789.8866670616101,0
+BCTX.US,D,20230301,000000,1075.5,1123.5,1050,1075.5,1262.67333396467,0
+BCTX.US,D,20230302,000000,1056,1095,1041,1072.5,534.84666693409,0
+BCTX.US,D,20230303,000000,1077,1125,1071,1116,1465.39333406603,0
+BCTX.US,D,20230306,000000,1125,1140,1087.5,1099.5,463.17333356492003,0
+BCTX.US,D,20230307,000000,1104,1117.5,1072.5,1078.5,623.51333364509,0
+BCTX.US,D,20230308,000000,1078.5,1100.73,1041,1046.59,546.9933336068301,0
+BCTX.US,D,20230309,000000,1042.5,1047,925.5,940.5,2960.3933348135306,0
+BCTX.US,D,20230310,000000,994.5,1010.98,916.5,918,1013.9733338403202,0
+BCTX.US,D,20230313,000000,910.5,1045.5,909,1017,2493.4666679134,0
+BCTX.US,D,20230314,000000,1018.5,1066.5,1014,1050,745.3333337060001,0
+BCTX.US,D,20230315,000000,1038,1056.75,1003.5,1050,560.88666694711,0
+BCTX.US,D,20230316,000000,1084.5,1084.5,1038.93,1075.5,623.54666697844,0
+BCTX.US,D,20230317,000000,1075.5,1075.5,1027.5,1053,341.67333350417005,0
+BCTX.US,D,20230320,000000,1050,1063.5,1021.5,1048.5,170.12666675173,0
+BCTX.US,D,20230321,000000,1060.5,1069.5,1017,1017,218.57333344262003,0
+BCTX.US,D,20230322,000000,1014,1045.5,994.5,1012.5,455.16666689425006,0
+BCTX.US,D,20230323,000000,1023,1051.5,990,1026,421.68000021084003,0
+BCTX.US,D,20230324,000000,1020,1047,1005.01,1041,573.04000028652,0
+BCTX.US,D,20230327,000000,1036.5,1086,1020.04,1075.5,1011.8800005059401,0
+BCTX.US,D,20230328,000000,1059,1077,1027.5,1038,263.42666679838004,0
+BCTX.US,D,20230329,000000,1038,1095,1029,1068,530.09333359838,0
+BCTX.US,D,20230330,000000,1102.5,1116,1020,1075.5,785.8133337262401,0
+BCTX.US,D,20230331,000000,1095,1123.5,1072.02,1117.5,1059.99333386333,0
+BCTX.US,D,20230403,000000,1113,1162.5,1080,1081.5,618.7400003093701,0
+BCTX.US,D,20230404,000000,1096.5,1096.5,1038,1059,295.99333348133,0
+BCTX.US,D,20230405,000000,1053,1081.5,1035,1075.5,315.70666682452,0
+BCTX.US,D,20230406,000000,1054.5,1080,1048.5,1057.5,306.89333348678,0
+BCTX.US,D,20230410,000000,1096.5,1102.5,1035,1095,624.15333364541,0
+BCTX.US,D,20230411,000000,1110,1110,1045.5,1057.5,893.0133337798402,0
+BCTX.US,D,20230412,000000,1069.5,1108.5,1044,1071,391.58000019579003,0
+BCTX.US,D,20230413,000000,1099.5,1107,1057.5,1063.5,858.1266670957301,0
+BCTX.US,D,20230414,000000,1080,1099.5,1065,1080,2331.52666783243,0
+BCTX.US,D,20230417,000000,1110,1149,1072.5,1137,2543.2800012716402,0
+BCTX.US,D,20230418,000000,1147.5,1150.5,1060.5,1086,1117.42000055871,0
+BCTX.US,D,20230419,000000,1099.5,1099.5,1045.5,1080,753.0066670431701,0
+BCTX.US,D,20230420,000000,1080,1099.5,1068,1087.5,378.06000018903,0
+BCTX.US,D,20230421,000000,1080,1110,1069.06,1102.5,728.22666703078,0
+BCTX.US,D,20230424,000000,1096.5,1099.5,1065,1071,618.09333364238,0
+BCTX.US,D,20230425,000000,1068,1087.5,1032,1036.5,1378.21333402244,0
+BCTX.US,D,20230426,000000,1033.5,1098,1033.5,1048.5,917.02000045851,0
+BCTX.US,D,20230427,000000,1047,1075.5,1020,1066.5,667.4866670004101,0
+BCTX.US,D,20230428,000000,1053,1125,1051.5,1116,738.24000036912,0
+BCTX.US,D,20230501,000000,1116,1137,1062,1065,862.3200004311601,0
+BCTX.US,D,20230502,000000,1068.48,1075.5,1035,1041,525.18666692926,0
+BCTX.US,D,20230503,000000,1042.5,1070.43,1035,1059,268.42666680088,0
+BCTX.US,D,20230504,000000,1044,1066.5,1040.32,1050,325.08000016254005,0
+BCTX.US,D,20230505,000000,1050,1060.5,1027.5,1050,1802.2733342344702,0
+BCTX.US,D,20230508,000000,1057.5,1095,1047,1083,1390.7333340287003,0
+BCTX.US,D,20230509,000000,1102.5,1104,1067.25,1093.5,1262.90666729812,0
+BCTX.US,D,20230510,000000,1092,1101,1060.5,1067.25,593.77333363022,0
+BCTX.US,D,20230511,000000,1095,1095,1035,1044,870.2933337684801,0
+BCTX.US,D,20230512,000000,1059,1059,946.5,975,2145.5333344061,0
+BCTX.US,D,20230515,000000,1009.5,1023,971.25,985.5,1058.3466671958402,0
+BCTX.US,D,20230516,000000,982.5,994.5,934.5,946.5,1235.21333395094,0
+BCTX.US,D,20230517,000000,946.5,946.5,897,925.5,837.4666670854,0
+BCTX.US,D,20230518,000000,925.5,925.5,856.5,885,1866.1800009330902,0
+BCTX.US,D,20230519,000000,876,951,876,934.5,1195.62000059781,0
+BCTX.US,D,20230522,000000,931.5,949.425,916.5,933,449.41333355804,0
+BCTX.US,D,20230523,000000,927,963.51,924.015,948,623.4333336450501,0
+BCTX.US,D,20230524,000000,966,969,892.5,904.5,678.12666700573,0
+BCTX.US,D,20230525,000000,937.5,955.5,880.5,907.5,1093.14666721324,0
+BCTX.US,D,20230526,000000,907.5,912,870,880.5,491.88000024594004,0
+BCTX.US,D,20230530,000000,892.5,921,865.5,870,697.7000003488502,0
+BCTX.US,D,20230531,000000,877.5,890.25,855,889.5,1036.2066671847701,0
+BCTX.US,D,20230601,000000,888,943.5,886.725,940.5,406.12000020306004,0
+BCTX.US,D,20230602,000000,934.5,940.5,903,925.5,798.50000039925,0
+BCTX.US,D,20230605,000000,912,951,912,951,484.35333357551,0
+BCTX.US,D,20230606,000000,951,960,909,918,215.70666677452002,0
+BCTX.US,D,20230607,000000,907.5,957,907.5,922.5,396.49333353158,0
+BCTX.US,D,20230608,000000,912,952.5,912,943.5,403.38000020169005,0
+BCTX.US,D,20230609,000000,936,1009.5,922.5,931.5,599.4000002997001,0
+BCTX.US,D,20230612,000000,933,936,885,886.5,521.0666669272,0
+BCTX.US,D,20230613,000000,900,924,859.5,862.5,1156.79333391173,0
+BCTX.US,D,20230614,000000,862.5,897,858,889.5,443.71333355519005,0
+BCTX.US,D,20230615,000000,871.5,915,861,909,569.72000028486,0
+BCTX.US,D,20230616,000000,888,937.5,888,904.5,718.34666702584,0
+BCTX.US,D,20230620,000000,898.5,910.5,859.5,862.5,539.58666693646,0
+BCTX.US,D,20230621,000000,862.5,892.5,849,857.25,468.14666690074,0
+BCTX.US,D,20230622,000000,873,922.5,849,892.5,627.8000003139,0
+BCTX.US,D,20230623,000000,877.5,921,877.5,921,552.4600002762301,0
+BCTX.US,D,20230626,000000,907.5,976.5,889.5,976.5,1142.96000057148,0
+BCTX.US,D,20230627,000000,1017,1020,887.235,898.5,1895.9333342813,0
+BCTX.US,D,20230628,000000,921,930,889.5,906,913.24000045662,0
+BCTX.US,D,20230629,000000,915,940.5,903,940.5,446.38000022319005,0
+BCTX.US,D,20230630,000000,934.5,963,913.5,963,696.2266670147801,0
+BCTX.US,D,20230703,000000,972,1012.5,960,1000.5,892.3066671128202,0
+BCTX.US,D,20230705,000000,1009.5,1009.5,946.5,957,387.86000019393003,0
+BCTX.US,D,20230706,000000,948,948,907.5,931.5,396.34000019817,0
+BCTX.US,D,20230707,000000,937.5,967.5,930,966,439.83333355325004,0
+BCTX.US,D,20230710,000000,958.5,999,943.62,973.5,529.7266669315301,0
+BCTX.US,D,20230711,000000,973.5,987,966,978,794.7400003973701,0
+BCTX.US,D,20230712,000000,993,993,957,975,289.72000014486,0
+BCTX.US,D,20230713,000000,975,991.5,969.9,984,479.12000023956,0
+BCTX.US,D,20230714,000000,975,994.5,960,967.5,411.07333353887,0
+BCTX.US,D,20230717,000000,967.5,991.5,961.5,972,737.9133337022901,0
+BCTX.US,D,20230718,000000,997.5,1011,945,978,671.5733336691201,0
+BCTX.US,D,20230719,000000,969,988.5,958.5,960,276.68666680501,0
+BCTX.US,D,20230720,000000,988.5,988.5,942,966,522.5333335946001,0
+BCTX.US,D,20230721,000000,967.5,971.25,930,960,308.32000015416,0
+BCTX.US,D,20230724,000000,942.75,964.5,930.015,946.5,225.04000011252003,0
+BCTX.US,D,20230725,000000,939,956.25,910.5,927,405.36666686935,0
+BCTX.US,D,20230726,000000,918,945,904.5,907.5,440.8000002204001,0
+BCTX.US,D,20230727,000000,910.5,928.71,898.5,900,374.47333352057007,0
+BCTX.US,D,20230728,000000,901.5,946.5,901.5,940.5,459.24000022962,0
+BCTX.US,D,20230731,000000,958.5,1003.5,943.5,1003.5,960.74000048037,0
+BCTX.US,D,20230801,000000,975,1020,975,1020,725.7933336962301,0
+BCTX.US,D,20230802,000000,1011,1059,976.5,1036.5,1547.9333341073002,0
+BCTX.US,D,20230803,000000,1024.5,1045.99,1005,1024.5,496.78000024839,0
+BCTX.US,D,20230804,000000,1026,1032,984,999,540.42000027021,0
+BCTX.US,D,20230807,000000,982.5,994.5,967.59,990,202.66666676800003,0
+BCTX.US,D,20230808,000000,975,1010.91,975,993.75,293.48666681341,0
+BCTX.US,D,20230809,000000,1003.5,1018.5,988.5,1011,306.04666681969,0
+BCTX.US,D,20230810,000000,1023,1057.5,999,1038.75,581.5066669574201,0
+BCTX.US,D,20230811,000000,1042.5,1070.91,1032,1045.5,301.10000015055004,0
+BCTX.US,D,20230814,000000,1045.5,1072.5,1021.48,1050,815.28000040764,0
+BCTX.US,D,20230815,000000,1060.5,1070.25,1035.75,1038,485.24000024262006,0
+BCTX.US,D,20230816,000000,1042.5,1051.5,978,1051.5,1166.14666724974,0
+BCTX.US,D,20230817,000000,1060.5,1092,1035,1053,1467.75333406721,0
+BCTX.US,D,20230818,000000,1054.59,1080,1038.01,1050,354.88000017744,0
+BCTX.US,D,20230821,000000,1072.5,1076.47,1008.94,1041,382.94000019147006,0
+BCTX.US,D,20230822,000000,1057.5,1063.5,1021.5,1056,438.77333355272003,0
+BCTX.US,D,20230823,000000,1050,1081.5,1038,1071,304.07333348537003,0
+BCTX.US,D,20230824,000000,1077,1110,1071,1104,1086.27333387647,0
+BCTX.US,D,20230825,000000,1102.5,1135.5,1077,1129.5,1037.47333385207,0
+BCTX.US,D,20230828,000000,1125,1138.5,1102.5,1123.5,633.9466669836401,0
+BCTX.US,D,20230829,000000,1102.5,1122,1033.5,1056,1048.06000052403,0
+BCTX.US,D,20230830,000000,1050,1079.1,1050,1060.5,567.4266669503801,0
+BCTX.US,D,20230831,000000,1066.5,1093.5,1008,1078.5,884.96666710915,0
+BCTX.US,D,20230901,000000,1072.5,1089,1021.5,1035,472.50666690292,0
+BCTX.US,D,20230905,000000,1021.5,1038.75,999,1024.5,330.19333349843004,0
+BCTX.US,D,20230906,000000,1017,1024.5,984,996,416.46000020823004,0
+BCTX.US,D,20230907,000000,985.5,1030.5,972.015,1003.5,476.28000023814,0
+BCTX.US,D,20230908,000000,1003.5,1077,937.5,972,1278.39333397253,0
+BCTX.US,D,20230911,000000,1009.5,1009.5,934.59,952.5,461.7333335642,0
+BCTX.US,D,20230912,000000,936,975,906,939,870.6533337686601,0
+BCTX.US,D,20230913,000000,928.5,964.41,910.5,910.5,488.25333357746007,0
+BCTX.US,D,20230914,000000,934.5,956.91,915,940.5,202.18666676776002,0
+BCTX.US,D,20230915,000000,930,952.5,904.5,912,567.0466669501901,0
+BCTX.US,D,20230918,000000,928.5,928.5,870,880.5,847.6000004238,0
+BCTX.US,D,20230919,000000,894,894,847.5,873,655.4466669943901,0
+BCTX.US,D,20230920,000000,873,884.64,856.5,879,469.28000023464006,0
+BCTX.US,D,20230921,000000,879,882,843,865.5,582.20666695777,0
+BCTX.US,D,20230922,000000,856.5,861,805.5,813,873.0333337698502,0
+BCTX.US,D,20230925,000000,819,826.5,807,826.5,207.6000001038,0
+BCTX.US,D,20230926,000000,840,853.5,813.015,834,188.02000009401002,0
+BCTX.US,D,20230927,000000,847.5,885,826.8,876,443.77333355522006,0
+BCTX.US,D,20230928,000000,883.5,883.5,865.5,876,379.2800001896401,0
+BCTX.US,D,20230929,000000,894,954,885,937.5,900.28000045014,0
+BCTX.US,D,20231002,000000,936,944.85,886.5,894,241.02666678718003,0
+BCTX.US,D,20231003,000000,909,913.485,849,892.5,505.94666691964005,0
+BCTX.US,D,20231004,000000,876,944.91,853.5,870,240.4666667869,0
+BCTX.US,D,20231005,000000,861,888,847.5,885,204.50000010225003,0
+BCTX.US,D,20231006,000000,888,924,864,870,550.79333360873,0
+BCTX.US,D,20231009,000000,885,914.91,825,841.5,350.20666684177,0
+BCTX.US,D,20231010,000000,841.5,865.5,832.5,840,174.18666675376002,0
+BCTX.US,D,20231011,000000,855,861,826.59,831,195.34000009767,0
+BCTX.US,D,20231012,000000,826.5,837,768,780,699.05333368286,0
+BCTX.US,D,20231013,000000,795,826.5,717,735,653.17333365992,0
+BCTX.US,D,20231016,000000,747,862.5,719.4,850.5,1310.82000065541,0
+BCTX.US,D,20231017,000000,861,867,840.93,855,320.56000016028,0
+BCTX.US,D,20231018,000000,844.5,856.5,805.5,810,152.90000007645003,0
+BCTX.US,D,20231019,000000,834,846,795,816,271.10000013555003,0
+BCTX.US,D,20231020,000000,826.5,826.5,765,771,402.40000020120004,0
+BCTX.US,D,20231023,000000,765,807,742.5,765,521.43333359405,0
+BCTX.US,D,20231024,000000,795,795,730.44,741,484.05333357536006,0
+BCTX.US,D,20231025,000000,735,759,715.5,729,1104.6933338856802,0
+BCTX.US,D,20231026,000000,715.5,727.845,607.5,651,1806.2200009031103,0
+BCTX.US,D,20231027,000000,663,663,550.5,568.5,1994.8333343307504,0
+BCTX.US,D,20231030,000000,585,618,561,600,707.55333368711,0
+BCTX.US,D,20231031,000000,597,637.5,595.5,637.5,569.6600002848301,0
+BCTX.US,D,20231101,000000,628.5,639.75,564,589.5,720.1400003600701,0
+BCTX.US,D,20231102,000000,585,613.485,585,589.5,360.0666668467,0
+BCTX.US,D,20231103,000000,588,657,567.015,645,5716.153336191411,0
+BCTX.US,D,20231106,000000,651,667.5,619.5,645,548.82666694108,0
+BCTX.US,D,20231107,000000,633,656.085,612,633,216.65333344166004,0
+BCTX.US,D,20231108,000000,628.5,640.5,595.5,609,388.44666686089,0
+BCTX.US,D,20231109,000000,604.5,619.5,589.77,595.875,495.74666691454007,0
+BCTX.US,D,20231110,000000,609,619.5,577.515,590.25,397.27333353197,0
+BCTX.US,D,20231113,000000,586.5,610.5,582,591,252.80666679307,0
+BCTX.US,D,20231114,000000,613.5,630,604.5,622.5,445.64666688949,0
+BCTX.US,D,20231115,000000,636,661.5,610.5,660,317.58000015879,0
+BCTX.US,D,20231116,000000,646.5,657,607.5,616.5,250.48666679191,0
+BCTX.US,D,20231117,000000,606,672,600,652.5,506.44000025322003,0
+BCTX.US,D,20231120,000000,654,684.75,646.5,666.09,429.17333354792004,0
+BCTX.US,D,20231121,000000,661.5,675,624,667.425,597.67333363217,0
+BCTX.US,D,20231122,000000,667.5,693,645.255,685.5,259.72666679653,0
+BCTX.US,D,20231124,000000,675,757.5,673.5,748.5,758.90000037945,0
+BCTX.US,D,20231127,000000,742.5,795.075,724.5,739.5,872.3533337695101,0
+BCTX.US,D,20231128,000000,747,765,735,747,191.10000009555003,0
+BCTX.US,D,20231129,000000,747,768,735.195,768,203.16000010158,0
+BCTX.US,D,20231130,000000,769.5,798,765,793.5,513.12666692323,0
+BCTX.US,D,20231201,000000,795,807,769.5,807,333.54666683344004,0
+BCTX.US,D,20231204,000000,823.5,837,775.56,802.5,380.11333352339005,0
+BCTX.US,D,20231205,000000,798,813,787.5,789,175.35333342101,0
+BCTX.US,D,20231206,000000,814.5,816,757.5,759,691.1733336789201,0
+BCTX.US,D,20231207,000000,752.325,765,708.015,734.7,449.32000022466,0
+BCTX.US,D,20231208,000000,714.015,745.5,696,708,528.54000026427,0
+BCTX.US,D,20231211,000000,706.5,717.75,667.5,685.5,631.4000003157,0
+BCTX.US,D,20231212,000000,676.5,688.5,619.5,619.5,607.02666697018,0
+BCTX.US,D,20231213,000000,622.5,645,556.5,613.8,874.55333377061,0
+BCTX.US,D,20231214,000000,607.5,643.575,607.44,630,281.88000014094,0
+BCTX.US,D,20231215,000000,648,657,619.5,619.5,203.75333343521004,0
+BCTX.US,D,20231218,000000,621,643.5,610.5,619.5,219.15333344291003,0
+BCTX.US,D,20231219,000000,612,649.875,589.5,591,270.23333346845004,0
+BCTX.US,D,20231220,000000,597,666,579,612,2592.96666796315,0
+BCTX.US,D,20231221,000000,628.5,628.5,582,601.5,367.76000018388004,0
+BCTX.US,D,20231222,000000,597,675,592.5,657,771.4200003857101,0
+BCTX.US,D,20231226,000000,645,778.785,645,778.5,1158.64666724599,0
+BCTX.US,D,20231227,000000,787.5,810,758.985,787.5,1093.22000054661,0
+BCTX.US,D,20231228,000000,801,877.5,768.015,820.5,2071.8666677026004,0
+BCTX.US,D,20231229,000000,841.5,889.5,840,877.5,1281.6466673074901,0
+BCTX.US,D,20240102,000000,885,895.5,796.5,801,568.94000028447,0
+BCTX.US,D,20240103,000000,778.5,786,742.5,750,449.45333355805997,0
+BCTX.US,D,20240104,000000,771,838.5,742.5,799.5,1944.79333430573,0
+BCTX.US,D,20240105,000000,795,823.5,751.5,808.5,723.34000036167,0
+BCTX.US,D,20240108,000000,810,841.5,772.5,805.5,524.04000026202,0
+BCTX.US,D,20240109,000000,796.5,796.5,712.5,726,818.4866670759101,0
+BCTX.US,D,20240110,000000,723,733.5,661.5,667.5,1063.64000053182,0
+BCTX.US,D,20240111,000000,664.5,682.5,637.5,637.5,1230.3333339485,0
+BCTX.US,D,20240112,000000,639,672,639,658.5,418.82666687608,0
+BCTX.US,D,20240116,000000,657,667.5,622.5,624,576.87333362177,0
+BCTX.US,D,20240117,000000,618,675,592.5,666,746.14666703974,0
+BCTX.US,D,20240118,000000,667.5,691.5,636,660,714.3733336905201,0
+BCTX.US,D,20240119,000000,648,672,604.5,622.5,626.0933336463801,0
+BCTX.US,D,20240122,000000,630,647.25,601.5,631.5,384.81333352574006,0
+BCTX.US,D,20240123,000000,612,630,585,603,967.9333338173001,0
+BCTX.US,D,20240124,000000,607.5,607.5,576,589.5,701.12666701723,0
+BCTX.US,D,20240125,000000,594,618,588,594,352.22000017611003,0
+BCTX.US,D,20240126,000000,594,615,588,600,466.6266668999801,0
+BCTX.US,D,20240129,000000,591,651,586.5,642,520.87333359377,0
+BCTX.US,D,20240130,000000,649.5,655.5,624,645,232.01333344934002,0
+BCTX.US,D,20240131,000000,652.5,655.5,615,618,319.01333349284005,0
+BCTX.US,D,20240201,000000,616.5,630,573,583.5,532.0066669326701,0
+BCTX.US,D,20240202,000000,583.5,594,575.25,583.5,307.60666682047,0
+BCTX.US,D,20240205,000000,583.5,601.5,570,589.5,236.60000011830004,0
+BCTX.US,D,20240206,000000,645,652.5,607.5,621,1617.9400008089701,0
+BCTX.US,D,20240207,000000,631.5,637.5,579,590.25,1037.35333385201,0
+BCTX.US,D,20240208,000000,600,600,573,588,285.82000014291003,0
+BCTX.US,D,20240209,000000,601.5,604.5,579.015,588,692.4666670129001,0
+BCTX.US,D,20240212,000000,583.5,598.5,561,562.5,484.26000024213,0
+BCTX.US,D,20240213,000000,567,567,490.59,514.5,1507.19333408693,0
+BCTX.US,D,20240214,000000,517.5,527.985,486,498,560.4666669469001,0
+BCTX.US,D,20240215,000000,496.5,515.985,480,484.5,477.74666690554005,0
+BCTX.US,D,20240216,000000,487.5,492,454.5,484.5,437.54666688544006,0
+BCTX.US,D,20240220,000000,486,513,466.5,513,356.44666684489005,0
+BCTX.US,D,20240221,000000,514.5,546,510.75,535.5,222.96666677815003,0
+BCTX.US,D,20240222,000000,535.5,553.5,505.5,535.5,410.35333353851,0
+BCTX.US,D,20240223,000000,532.5,532.5,502.5,522,221.92666677763,0
+BCTX.US,D,20240226,000000,511.5,559.5,474,492,860.1600004300801,0
+BCTX.US,D,20240227,000000,499.5,525,484.5,514.5,594.05333363036,0
+BCTX.US,D,20240228,000000,510,513,495.015,510,225.2000001126,0
+BCTX.US,D,20240229,000000,505.5,532.5,505.5,519,510.96000025548005,0
+BCTX.US,D,20240301,000000,507,549,507,520.5,550.77333360872,0
+BCTX.US,D,20240304,000000,508.5,525,496.5,507,158.68666674601002,0
+BCTX.US,D,20240305,000000,505.5,517.5,489,510,94.92000004746001,0
+BCTX.US,D,20240306,000000,510,529.32,460.5,468,961.2733338139701,0
+BCTX.US,D,20240307,000000,465,486,420,435,1557.52000077876,0
+BCTX.US,D,20240308,000000,436.5,451.5,428.76,442.5,678.1666670057501,0
+BCTX.US,D,20240311,000000,442.5,450.27,435,450,731.28000036564,0
+BCTX.US,D,20240312,000000,444,450,438,445.5,333.05333349986,0
+BCTX.US,D,20240313,000000,442.5,456,427.515,442.5,588.27333362747,0
+BCTX.US,D,20240314,000000,447,452.985,414,447,540.36000027018,0
+BCTX.US,D,20240315,000000,444,450,437.25,442.5,306.32666681983,0
+BCTX.US,D,20240318,000000,447,447,393.09,435,647.14000032357,0
+BCTX.US,D,20240319,000000,421.5,424.5,399,406.5,398.05333353236006,0
+BCTX.US,D,20240320,000000,406.5,424.5,333.75,336,2492.56666791295,0
+BCTX.US,D,20240321,000000,345,348,328.5,342,1092.8000005464,0
+BCTX.US,D,20240322,000000,352.5,378,331.5,378,925.83333379625,0
+BCTX.US,D,20240325,000000,397.5,438,391.02,427.5,1269.5800006347902,0
+BCTX.US,D,20240326,000000,420,423,360.09,381,976.2133338214401,0
+BCTX.US,D,20240327,000000,390,402,373.5,400.5,567.88666695061,0
+BCTX.US,D,20240328,000000,396,441,390.015,429,581.2333336239501,0
+BCTX.US,D,20240401,000000,429,433.5,414,424.5,277.36000013868005,0
+BCTX.US,D,20240402,000000,424.5,427.5,406.5,412.5,153.75333341021002,0
+BCTX.US,D,20240403,000000,415.5,451.5,414.885,432,620.3933336435301,0
+BCTX.US,D,20240404,000000,432,454.5,414,418.5,659.7600003298801,0
+BCTX.US,D,20240405,000000,420,438.75,405,408,235.68000011784002,0
+BCTX.US,D,20240408,000000,408,441.48,403.5,439.5,247.4666667904,0
+BCTX.US,D,20240409,000000,432,442.5,426,427.515,221.96666677765003,0
+BCTX.US,D,20240410,000000,418.5,426,401.97,409.5,574.9400002874701,0
+BCTX.US,D,20240411,000000,412.5,423,396.015,402,166.18666674976,0
+BCTX.US,D,20240412,000000,406.5,427.485,370.5,373.5,777.5333337221,0
+BCTX.US,D,20240415,000000,367.5,384,345,348,237.00666678517,0
+BCTX.US,D,20240416,000000,342,351,303,342,944.15333380541,0
+BCTX.US,D,20240417,000000,348,348,315.015,324,175.03333342085,0
+BCTX.US,D,20240418,000000,319.5,352.5,319.5,322.14,56.32666669483,0
+BCTX.US,D,20240419,000000,326.25,343.5,301.5,303,278.44666680589006,0
+BCTX.US,D,20240422,000000,322.5,330,307.5,330,115.86000005793001,0
+BCTX.US,D,20240423,000000,330,355.5,326.49,348,240.8000001204,0
+BCTX.US,D,20240424,000000,339,346.5,328.5,328.5,150.85333340876,0
+BCTX.US,D,20240425,000000,322.5,339,322.5,336,193.90000009695,0
+BCTX.US,D,20240426,000000,343.5,343.5,316.5,325.5,240.34000012017,0
+BCTX.US,D,20240429,000000,330.75,337.5,322.5,324,131.7333333992,0
+BCTX.US,D,20240430,000000,337.5,337.5,310.5,325.5,286.92000014346,0
+BCTX.US,D,20240501,000000,316.5,328.5,308.37,316.5,92.90666671312,0
+BCTX.US,D,20240502,000000,323.415,336,313.5,336,148.98000007449,0
+BCTX.US,D,20240503,000000,337.5,351,334.5,339,190.99333342883003,0
+BCTX.US,D,20240506,000000,341.25,342.855,331.5,340.5,79.76666670655001,0
+BCTX.US,D,20240507,000000,336,342,328.5,328.5,97.14666671524002,0
+BCTX.US,D,20240508,000000,337.8,347.82,328.515,336,81.91333337429,0
+BCTX.US,D,20240509,000000,334.5,366,324.015,339,387.92666686063006,0
+BCTX.US,D,20240510,000000,336.015,346.5,334.5,337.5,41.053333353860005,0
+BCTX.US,D,20240513,000000,337.5,346.5,325.5,334.56,121.2666667273,0
+BCTX.US,D,20240514,000000,327,336.405,313.5,316.5,191.24000009562002,0
+BCTX.US,D,20240515,000000,300,307.845,241.125,244.5,2025.8000010128999,0
+BCTX.US,D,20240516,000000,255,255,195,207,2337.94666783564,0
+BCTX.US,D,20240517,000000,220.5,223.5,199.5,208.5,1101.22666721728,0
+BCTX.US,D,20240520,000000,223.5,231,212.895,223.5,1787.9400008939701,0
+BCTX.US,D,20240521,000000,238.5,243.75,220.5,223.5,1966.1800009830904,0
+BCTX.US,D,20240522,000000,234,234,220.95,225,489.96666691165,0
+BCTX.US,D,20240523,000000,225,233.985,210,214.5,1137.6266672354802,0
+BCTX.US,D,20240524,000000,220.5,223.5,190.485,216,13195.90667326462,0
+BCTX.US,D,20240528,000000,217.5,217.5,202.5,205.5,1370.42666735188,0
+BCTX.US,D,20240529,000000,207,231,197.67,231,1131.3000005656502,0
+BCTX.US,D,20240530,000000,226.5,246,205.515,238.5,937.9400004689701,0
+BCTX.US,D,20240531,000000,235.5,262.5,229.5,253.5,1468.5266674009301,0
+BCTX.US,D,20240603,000000,255,262.5,228,229.5,713.44000035672,0
+BCTX.US,D,20240604,000000,232.5,235.5,204.15,210,808.9933337378301,0
+BCTX.US,D,20240605,000000,216,253.5,202.5,219,921.25333379396,0
+BCTX.US,D,20240606,000000,217.5,226.5,202.5,216,793.9000003969501,0
+BCTX.US,D,20240607,000000,211.5,214.5,199.86,208.5,551.40666694237,0
+BCTX.US,D,20240610,000000,204,210.915,200.49,208.5,247.2666667903,0
+BCTX.US,D,20240611,000000,202.5,206.88,190.44,201,268.9333334678,0
+BCTX.US,D,20240612,000000,198,205.5,193.5,196.5,438.85333355276,0
+BCTX.US,D,20240613,000000,192,207,190.5,204,127.35333339701002,0
+BCTX.US,D,20240614,000000,205.5,213,195.75,213,425.78000021289,0
+BCTX.US,D,20240617,000000,213,222,208.5,222,297.75333348221005,0
+BCTX.US,D,20240618,000000,226.5,226.5,193.5,201,708.1800003540901,0
+BCTX.US,D,20240620,000000,201,208.5,180,192,689.3533336780101,0
+BCTX.US,D,20240621,000000,192,195,178.5,179.25,619.2866669763101,0
+BCTX.US,D,20240624,000000,193.5,193.5,142.56,168,2295.5333344811,0
+BCTX.US,D,20240625,000000,169.5,169.5,142.5,144.675,1374.8933340207802,0
+BCTX.US,D,20240626,000000,147,169.5,145.38,165.75,732.63333369965,0
+BCTX.US,D,20240627,000000,157.5,165,153.495,156,570.66000028533,0
+BCTX.US,D,20240628,000000,162,171,157.5,171,552.50000027625,0
+BCTX.US,D,20240701,000000,175.5,178.5,157.5,163.5,421.4600002107301,0
+BCTX.US,D,20240702,000000,163.5,168,150,151.5,360.62666684698,0
+BCTX.US,D,20240703,000000,150,157.5,150,150,361.15333351391,0
+BCTX.US,D,20240705,000000,151.5,163.5,151.5,151.5,352.20666684277006,0
+BCTX.US,D,20240708,000000,154.5,160.5,153,159,645.4533336560601,0
+BCTX.US,D,20240709,000000,162,162,150,154.5,540.50666693692,0
+BCTX.US,D,20240710,000000,153,157.5,145.5,150.975,836.0600004180301,0
+BCTX.US,D,20240711,000000,150,154.5,131.775,136.95,1827.3466675803402,0
+BCTX.US,D,20240712,000000,138,139.5,127.5,132.636,1773.9466675536403,0
+BCTX.US,D,20240715,000000,137.97,141,127.74,139.5,1288.43333397755,0
+BCTX.US,D,20240716,000000,145.305,146.7,133.065,146.7,1211.46000060573,0
+BCTX.US,D,20240717,000000,144,145.515,132.81,138.165,618.4000003092001,0
+BCTX.US,D,20240718,000000,139.5,139.74,108,114,85943.70004297186,0
+BCTX.US,D,20240719,000000,117.3,123.3,111,118.5,4733.40666903337,0
+BCTX.US,D,20240722,000000,111.885,112.125,98.1,103.5,4405.16666886925,0
+BCTX.US,D,20240723,000000,103.5,109.485,90.18,105.615,2574.72000128736,0
+BCTX.US,D,20240724,000000,105.285,117.45,100.515,114.75,2722.90000136145,0
+BCTX.US,D,20240725,000000,115.2,117.75,108,115.485,1733.7733342002202,0
+BCTX.US,D,20240726,000000,114.18,117,112.5,114.225,575.42666695438,0
+BCTX.US,D,20240729,000000,114.225,114.225,106.8,110.55,1105.38000055269,0
+BCTX.US,D,20240730,000000,114.75,114.75,107.25,110.25,1505.41333408604,0
+BCTX.US,D,20240731,000000,108,114.75,108,112.875,814.5666670739502,0
+BCTX.US,D,20240801,000000,111,112.5,105.78,108.825,914.9066671241201,0
+BCTX.US,D,20240802,000000,105.15,107.985,100.5,104.985,850.3666670918501,0
+BCTX.US,D,20240805,000000,93.6,100.35,93,94.95,906.4933337865801,0
+BCTX.US,D,20240806,000000,93.6,97.335,91.14,91.515,361.56666684745005,0
+BCTX.US,D,20240807,000000,91.5,91.56,86.4001,90,624.99333364583,0
+BCTX.US,D,20240808,000000,88.5,93,87.015,90.195,356.75333351171,0
+BCTX.US,D,20240809,000000,90,92.7,89.2575,90.045,182.20000009110004,0
+BCTX.US,D,20240812,000000,87.99,92.85,87.99,91.11,221.61333344414004,0
+BCTX.US,D,20240813,000000,90,90,85.98,86.985,699.5133336830901,0
+BCTX.US,D,20240814,000000,86.985,87.75,78.09,82.95,1177.9133339222901,0
+BCTX.US,D,20240815,000000,81.3,85.5,81.3,84.405,275.02666680418,0
+BCTX.US,D,20240816,000000,84.54,84.795,78.9075,83.91,827.77333374722,0
+BCTX.US,D,20240819,000000,85.2,94.38,82.425,90.975,1923.15333429491,0
+BCTX.US,D,20240820,000000,89.745,109.41,89.52,99,1551.7000007758502,0
+BCTX.US,D,20240821,000000,97.5,116.7,94.5,112.5,1757.24000087862,0
+BCTX.US,D,20240822,000000,115.5,123.165,108,123,2178.16000108908,0
+BCTX.US,D,20240823,000000,125.1,132,120.3,129.735,2891.55333477911,0
+BCTX.US,D,20240826,000000,130.5,130.5,120,122.76,656.5800003282901,0
+BCTX.US,D,20240827,000000,124.8,125.85,120,121.455,685.83333367625,0
+BCTX.US,D,20240828,000000,123,125.25,113.25,119.25,1277.2466673052902,0
+BCTX.US,D,20240829,000000,118.5,118.65,105.225,111,1731.3800008656901,0
+BCTX.US,D,20240830,000000,116.7,118.14,108.15,118.14,807.5666670704501,0
+BCTX.US,D,20240903,000000,117,117,102,106.245,1167.43333391705,0
+BCTX.US,D,20240904,000000,107.925,109.5,102.75,108.465,679.34000033967,0
+BCTX.US,D,20240905,000000,108.742,108.742,102,105.27,419.6000002098001,0
+BCTX.US,D,20240906,000000,105,109.35,99,109.35,465.48000023274,0
+BCTX.US,D,20240909,000000,99.045,109.5,95.97,102,1408.8666673711002,0
+BCTX.US,D,20240910,000000,99,103.5,91.5,92.925,3540.3000017701506,0
+BCTX.US,D,20240911,000000,289.5,294,95.25,96,1118245.2272257893,0
+BCTX.US,D,20240912,000000,96.75,96.75,85.575,94.5,43123.43335489505,0
+BCTX.US,D,20240913,000000,94.5,95.175,84,84.075,21148.826677241083,0
+BCTX.US,D,20240916,000000,82.5,82.65,69.615,74.07,22651.38001132569,0
+BCTX.US,D,20240917,000000,74.67,74.7,70.5,70.5,10794.713338730691,0
+BCTX.US,D,20240918,000000,82.455,84.6,72.165,78.495,92119.50004605977,0
+BCTX.US,D,20240919,000000,81,95.115,79.905,90.36,34367.36001718368,0
+BCTX.US,D,20240920,000000,88.65,99,85.5,97.35,19251.480009625742,0
+BCTX.US,D,20240923,000000,97.5,106.2,97.5,102.33,17776.40667555487,0
+BCTX.US,D,20240924,000000,100.77,102.33,94.005,94.86,9905.620004952812,0
+BCTX.US,D,20240925,000000,97.5,121.5,96.015,114,35486.813351076744,0
+BCTX.US,D,20240926,000000,120,120,93.825,107.235,16693.860008346932,0
+BCTX.US,D,20240927,000000,110.25,142.35,108,132.195,26082.35334637451,0
+BCTX.US,D,20240930,000000,140.7,198,133.05,186,55333.22002766661,0
+BCTX.US,D,20241001,000000,201,214.5,99.015,121.5,267853.8468005936,0
+BCTX.US,D,20241002,000000,118.515,157.5,112.575,151.5,46475.34668990434,0
+BCTX.US,D,20241003,000000,144.165,156,141,144,20497.42667691538,0
+BCTX.US,D,20241004,000000,142.71,154.5,138,147.63,12738.406673035872,0
+BCTX.US,D,20241007,000000,148.5,169.5,148.245,160.5,13456.06000672803,0
+BCTX.US,D,20241008,000000,160.5,180,156,162,20302.61334348464,0
+BCTX.US,D,20241009,000000,165,168,138,138.75,21357.386677345363,0
+BCTX.US,D,20241010,000000,139.5,156,139.5,151.5,6491.25333657896,0
+BCTX.US,D,20241011,000000,151.5,151.5,143.94,148.005,4727.77333569722,0
+BCTX.US,D,20241014,000000,144,145.515,132.075,134.265,6743.62667003848,0
+BCTX.US,D,20241015,000000,137.4,145.5,133.35,134.955,7686.0533371763595,0
+BCTX.US,D,20241016,000000,135,139.5,121.5,125.745,10547.940005273971,0
+BCTX.US,D,20241017,000000,125.685,126.945,118.5,126.75,5737.18000286859,0
+BCTX.US,D,20241018,000000,122.88,131.55,121.815,125.94,3671.5866685024603,0
+BCTX.US,D,20241021,000000,123,127.5,114.015,119.43,5984.2200029921105,0
+BCTX.US,D,20241022,000000,125.85,136.5,122.115,130.83,42480.45335457356,0
+BCTX.US,D,20241023,000000,129.42,142.485,125.25,138,13069.59333986813,0
+BCTX.US,D,20241024,000000,133.5,136.875,128.7,133.5,3831.56000191578,0
+BCTX.US,D,20241025,000000,135,136.5,129.045,130.05,3661.56000183078,0
+BCTX.US,D,20241028,000000,125.85,132.96,124.65,132.75,3592.1866684627603,0
+BCTX.US,D,20241029,000000,130.53,135,123.15,124.845,5360.933336013801,0
+BCTX.US,D,20241030,000000,123,127.35,108.915,115.485,7067.686670200511,0
+BCTX.US,D,20241031,000000,112.2,122.835,111,121.98,3466.39333506653,0
+BCTX.US,D,20241101,000000,123,124.5,117,119.175,2250.12000112506,0
+BCTX.US,D,20241104,000000,116.4,117.75,112.5,115.515,2398.36666786585,0
+BCTX.US,D,20241105,000000,115.71,115.71,108,108.825,3500.1400017500705,0
+BCTX.US,D,20241106,000000,109.5,111.3,100.5,105.75,5021.26000251063,0
+BCTX.US,D,20241107,000000,107.565,107.7,102.12,106.32,2059.96666769665,0
+BCTX.US,D,20241108,000000,109.5,110.25,103.125,104.25,4846.30666908982,0
+BCTX.US,D,20241111,000000,103.5,107.55,93.075,101.55,6089.340003044671,0
+BCTX.US,D,20241112,000000,98.7,102,96.15,97.5,3269.0733349678703,0
+BCTX.US,D,20241113,000000,96.75,99.0001,85.32,90.06,4315.300002157651,0
+BCTX.US,D,20241114,000000,90.87,95.82,88.815,89.25,2063.70666769852,0
+BCTX.US,D,20241115,000000,91.5,93,87.06,89.25,2101.63333438415,0
+BCTX.US,D,20241118,000000,91.5,91.5,87.15,89.25,2087.6933343771802,0
+BCTX.US,D,20241119,000000,88.26,88.26,83.25,85.74,2671.2200013356105,0
+BCTX.US,D,20241120,000000,85.32,92.34,84.75,90.345,4183.94666875864,0
+BCTX.US,D,20241121,000000,92.775,123.18,91.5,118.35,27213.82668027358,0
+BCTX.US,D,20241122,000000,119.25,122.25,105,109.455,7876.873337271771,0
+BCTX.US,D,20241125,000000,108.75,114.06,100.515,102.15,4410.806668872071,0
+BCTX.US,D,20241126,000000,107.25,112.35,99.2101,112.065,17041.96000852098,0
+BCTX.US,D,20241127,000000,113.445,126.345,111,126.345,7594.653337130661,0
+BCTX.US,D,20241129,000000,127.5,151.5,127.5,147.36,10114.88667172411,0
+BCTX.US,D,20241202,000000,154.5,169.5,147.03,166.5,21355.460010677732,0
+BCTX.US,D,20241203,000000,159,180,150,174,10636.24667198479,0
+BCTX.US,D,20241204,000000,174,177,154.5,156,11091.966672212651,0
+BCTX.US,D,20241205,000000,157.5,157.5,150,151.5,6034.58666968396,0
+BCTX.US,D,20241206,000000,151.5,151.5,135.27,143.58,5725.033336195851,0
+BCTX.US,D,20241209,000000,145.35,189,143.55,178.5,23574.986678454163,0
+BCTX.US,D,20241210,000000,189,190.5,150,162,12684.706673009021,0
+BCTX.US,D,20241211,000000,165,174,147,165,61424.58669737897,0
+BCTX.US,D,20241212,000000,102.27,106.5,89.25,99.18,52878.82002643942,0
+BCTX.US,D,20241213,000000,101.85,102,92.97,99,14893.90667411362,0
+BCTX.US,D,20241216,000000,97.5,99,88.5,91.215,15738.42667453588,0
+BCTX.US,D,20241217,000000,87.15,97.56,85.65,96.84,13147.27333990697,0
+BCTX.US,D,20241218,000000,97.5,99.51,88.5,92.4,7980.380003990191,0
+BCTX.US,D,20241219,000000,94.5,96.06,87.15,87.765,5766.666669550001,0
+BCTX.US,D,20241220,000000,93.63,93.63,84.15,84.15,6029.2600030146305,0
+BCTX.US,D,20241223,000000,87,89.955,79.35,79.35,5425.8666693796,0
+BCTX.US,D,20241224,000000,81,82.5,76.5,80.535,3643.3533351550104,0
+BCTX.US,D,20241226,000000,81,81,74.55,80.25,7678.84667050609,0
+BCTX.US,D,20241227,000000,78,84.3,76.5,83.37,3518.5333350926,0
+BCTX.US,D,20241230,000000,84,91.155,78.15,85.665,9199.186671266261,0
+BCTX.US,D,20241231,000000,88.5,89.865,78.93,84.75,7305.460003652731,0
+BCTX.US,D,20250102,000000,85.755,88.5,81.45,87,2920.0866681267103,0
+BCTX.US,D,20250103,000000,87.15,97.5,85.65,96.105,8550.72000427536,0
+BCTX.US,D,20250106,000000,75,77.985,64.8,68.67,29854.75334826071,0
+BCTX.US,D,20250107,000000,71.7,73.5,61.95,67.05,9245.14000462257,0
+BCTX.US,D,20250108,000000,67.05,67.05,61.95,64.785,6641.61333665414,0
+BCTX.US,D,20250110,000000,65.4,65.4,57,60.42,7249.640003624821,0
+BCTX.US,D,20250113,000000,60,61.02,57.75,60.195,2950.1333348084004,0
+BCTX.US,D,20250114,000000,60,60.36,57.0015,58.5,2769.7133347181903,0
+BCTX.US,D,20250115,000000,59.1,62.115,56.25,59.985,5855.28666959431,0
+BCTX.US,D,20250116,000000,61.5,62.46,56.19,57.75,2750.4533347085603,0
+BCTX.US,D,20250117,000000,60,60,54.945,56.7,3850.7800019253905,0
+BCTX.US,D,20250121,000000,58.59,59.61,56.25,59.1,2975.3866681543604,0
+BCTX.US,D,20250122,000000,60,62.085,58.425,60.9,3021.24000151062,0
+BCTX.US,D,20250123,000000,62.25,62.2651,57.75,60.915,2126.8266677300803,0
+BCTX.US,D,20250124,000000,62.25,63.75,58.125,59.535,2533.8000012669,0
+BCTX.US,D,20250127,000000,57.15,59.925,55.8,58.005,1196.78000059839,0
+BCTX.US,D,20250128,000000,57.96,58.365,52.65,55.35,3322.3866683278607,0
+BCTX.US,D,20250129,000000,55.4,61.9,51.164,59,17958.100000000002,0
+BCTX.US,D,20250130,000000,59.9,65.361,53.5,55.7,16057.300000000001,0
+BCTX.US,D,20250131,000000,55.2,56.536,48.5,50.2,16483.100000000002,0
+BCTX.US,D,20250203,000000,72.4,78.7,46.6,50.4,1458334.2000000002,0
+BCTX.US,D,20250204,000000,41.4,45.2,39.201,41,88777.3,0
+BCTX.US,D,20250205,000000,40.4,48.4,40.4,44.8,57634.100000000006,0
+BCTX.US,D,20250206,000000,44.8,45.9,40.1,40.5,26979.7,0
+BCTX.US,D,20250207,000000,40.8,40.95,37.1,37.3,19475.2,0
+BCTX.US,D,20250210,000000,37.2,37.2,33.3,36.2,26298.600000000002,0
+BCTX.US,D,20250211,000000,37,37,33.6,34.3,9781,0
+BCTX.US,D,20250212,000000,34.1,39.2,34.1,37.8,25747.2,0
+BCTX.US,D,20250213,000000,38.9,38.9,35.801,38.3,8038.5,0
+BCTX.US,D,20250214,000000,38.4,44.5,38.4,43.5,28699.5,0
+BCTX.US,D,20250218,000000,46.3,54,45.7,50.9,79398.90000000001,0
+BCTX.US,D,20250219,000000,51.2,52.593,46.8,51.7,13080.6,0
+BCTX.US,D,20250220,000000,51,51.8,49.117,50.7,10851.900000000001,0
+BCTX.US,D,20250221,000000,51.1,51.1,43.4,44.2,19479.600000000002,0
+BCTX.US,D,20250224,000000,45.1,46.9,41,45.2,7464.1,0
+BCTX.US,D,20250225,000000,45,45,40.5,41,5728.6,0
+BCTX.US,D,20250226,000000,41.7,43.9,40.701,41.8,8322.800000000001,0
+BCTX.US,D,20250227,000000,42,42.9,37.4,38,10821.2,0
+BCTX.US,D,20250228,000000,37.7,38.9,35.8,36.7,12624.7,0
+BCTX.US,D,20250303,000000,36.1,37.386,32.1,32.5,8805.800000000001,0
+BCTX.US,D,20250304,000000,33.5,33.5,30,31.8,10857.800000000001,0
+BCTX.US,D,20250305,000000,31.6,35.7,31.311,34.3,9081.6,0
+BCTX.US,D,20250306,000000,34.5,37.3,33.206,35.2,5094.400000000001,0
+BCTX.US,D,20250307,000000,35.3,36.3,33.6,35.3,3511.2000000000003,0
+BCTX.US,D,20250310,000000,35.3,36.35,33.5,34.5,4302.3,0
+BCTX.US,D,20250311,000000,34.5,36.9,33.247,36.6,4653.900000000001,0
+BCTX.US,D,20250312,000000,34,37.1,34,36.5,2669.7000000000003,0
+BCTX.US,D,20250313,000000,35.5,36.25,33,34.5,1770.8000000000002,0
+BCTX.US,D,20250314,000000,37.3,38.904,34.5,38.4,6214.3,0
+BCTX.US,D,20250317,000000,38.8,41,37,40.7,3193.2000000000003,0
+BCTX.US,D,20250318,000000,41,41.1,38,38.8,3891.3,0
+BCTX.US,D,20250319,000000,39.4,44.35,39.2,42.7,9467.300000000001,0
+BCTX.US,D,20250320,000000,45,45,41.9,44.6,5580.6,0
+BCTX.US,D,20250321,000000,44.1,45.7,41.813,44.7,1875.2,0
+BCTX.US,D,20250324,000000,45,47.809,44.1,44.6,3603.2000000000003,0
+BCTX.US,D,20250325,000000,45,46.9,40.317,40.9,5824.8,0
+BCTX.US,D,20250326,000000,40.9,42.357,37.701,40.1,6158.900000000001,0
+BCTX.US,D,20250327,000000,41.9,43.6,39.863,40.4,3705.4,0
+BCTX.US,D,20250328,000000,40.7,41,38.5,39.7,3255.2000000000003,0
+BCTX.US,D,20250331,000000,39.2,39.2,35.7,36.5,5158.200000000001,0
+BCTX.US,D,20250401,000000,36.4,37.799,34.4,34.7,3249.9,0
+BCTX.US,D,20250402,000000,36.5,36.9,34.8,36.1,2520.6000000000004,0
+BCTX.US,D,20250403,000000,35.2,35.999,33.4,35,4229.6,0
+BCTX.US,D,20250404,000000,35,39.4,33.4,39.4,8517.7,0
+BCTX.US,D,20250407,000000,40.5,40.5,36.8,38.6,7975.1,0
+BCTX.US,D,20250408,000000,41,41.4,37.5,38.5,3496.2000000000003,0
+BCTX.US,D,20250409,000000,37.6,41.45,36.7,41.2,3487.6000000000004,0
+BCTX.US,D,20250410,000000,41.2,41.2,38.9,40.1,2469.6000000000004,0
+BCTX.US,D,20250411,000000,40.7,44,40.7,43.5,2806.1000000000004,0
+BCTX.US,D,20250414,000000,44.6,54.1,43,43.8,31581.600000000002,0
+BCTX.US,D,20250415,000000,42.4,45.629,37.5,37.5,18863.100000000002,0
+BCTX.US,D,20250416,000000,44.7,46.701,39.1,44.8,1985198.6,0
+BCTX.US,D,20250417,000000,40.3,46.3,39.3,42.9,50287.3,0
+BCTX.US,D,20250421,000000,42.2,43.5,39.9,41.9,21128.4,0
+BCTX.US,D,20250422,000000,41.5,54.6,41.5,53.5,62382.3,0
+BCTX.US,D,20250423,000000,50.3,57.5,47,54.3,50923.8,0
+BCTX.US,D,20250424,000000,93.5,98.2,60.3,60.3,4071365,0
+BCTX.US,D,20250425,000000,47.5,53.8,46,52,570728,0
+BCTX.US,D,20250428,000000,50.1,52.7,47.1,50,135211.4,0
+BCTX.US,D,20250429,000000,50.05,50.05,45.3,45.9,71232.8,0
+BCTX.US,D,20250430,000000,45,45.6,40.406,44.6,45357.9,0
+BCTX.US,D,20250501,000000,44,44.985,40.9,41,40815.8,0
+BCTX.US,D,20250502,000000,40.5,41.3,39.2,40,41932.4,0
+BCTX.US,D,20250505,000000,38.8,39.5,38,38.6,15659.300000000001,0
+BCTX.US,D,20250506,000000,38.3,38.3,34.1,34.2,50466.9,0
+BCTX.US,D,20250507,000000,34.5,35.7,32.7,32.7,29853.5,0
+BCTX.US,D,20250508,000000,33.2,33.4,30.9,31.8,26415.2,0
+BCTX.US,D,20250509,000000,31.4,33,31.1,31.1,16006.1,0
+BCTX.US,D,20250512,000000,31.7,32,30.6,31.2,12881.400000000001,0
+BCTX.US,D,20250513,000000,31.1,32.2,30.4,31.7,16413,0
+BCTX.US,D,20250514,000000,31.8,32.2,29.8,30,18632.3,0
+BCTX.US,D,20250515,000000,29.9,30.441,28.14,29.2,18000.100000000002,0
+BCTX.US,D,20250516,000000,29.6,29.6,28.4,29.4,11621.7,0
+BCTX.US,D,20250519,000000,29.4,32.3,29.1,32,14959.5,0
+BCTX.US,D,20250520,000000,33,37.1,32.2,35.6,43842.200000000004,0
+BCTX.US,D,20250521,000000,35.6,37.2,34.4,35.5,19535,0
+BCTX.US,D,20250522,000000,36,36,33.201,34.1,12848.300000000001,0
+BCTX.US,D,20250523,000000,32.3,33.4,30.4,30.7,1043325.2000000001,0
+BCTX.US,D,20250527,000000,30.9,32.4,30,31.2,113458.1,0
+BCTX.US,D,20250528,000000,31.2,32.3,30,31.7,23429.300000000003,0
+BCTX.US,D,20250529,000000,31.9,32.9,30.9,32.6,21822.100000000002,0
+BCTX.US,D,20250530,000000,32.2,34.6,31.7,34.4,35117.4,0
+BCTX.US,D,20250602,000000,34,36.9,32.406,34.7,40860.5,0
+BCTX.US,D,20250603,000000,34,35.499,32.9,34.1,25410,0
+BCTX.US,D,20250604,000000,34,34.2,32.7,32.9,13639.300000000001,0
+BCTX.US,D,20250605,000000,33.2,34.2,32.336,33.4,10702.7,0
+BCTX.US,D,20250606,000000,33.8,34.5,33.15,34.4,8962.7,0
+BCTX.US,D,20250609,000000,34.7,35.1,33,34.8,10937.400000000001,0
+BCTX.US,D,20250610,000000,34.9,35.2,34.1,34.7,7438.5,0
+BCTX.US,D,20250611,000000,35,36,33.965,34.9,11383,0
+BCTX.US,D,20250612,000000,35.4,35.9,34.5,35.3,11039.7,0
+BCTX.US,D,20250613,000000,34.7,34.7,31.2,31.2,12568.2,0
+BCTX.US,D,20250616,000000,31.7,32.4,30.85,31.6,13910.900000000001,0
+BCTX.US,D,20250617,000000,31.1,32.1,30.8,31.2,7759.700000000001,0
+BCTX.US,D,20250618,000000,31.6,31.6,30.608,31.2,7197.8,0
+BCTX.US,D,20250620,000000,31.5,31.5,30.6,30.6,6322.700000000001,0
+BCTX.US,D,20250623,000000,30.6,30.6,27.8,28.8,27321.100000000002,0
+BCTX.US,D,20250624,000000,30,31.6,28.2,29.7,408041.9,0
+BCTX.US,D,20250625,000000,29.3,30.096,28.6,29.3,19831.5,0
+BCTX.US,D,20250626,000000,29.4,31.309,28.902,31.1,23988.4,0
+BCTX.US,D,20250627,000000,31.1,31.4,29.5,29.6,9480.7,0
+BCTX.US,D,20250630,000000,29.6,30.5,29.2,29.4,7027,0
+BCTX.US,D,20250701,000000,29.4,29.5,28.5,28.6,9604.300000000001,0
+BCTX.US,D,20250702,000000,28.8,31.1,28.761,29.3,20474.2,0
+BCTX.US,D,20250703,000000,29.2,29.55,28.8,29.1,6977.900000000001,0
+BCTX.US,D,20250707,000000,28.8,29,28.2,28.9,9220.6,0
+BCTX.US,D,20250708,000000,29.4,30,27.6,29.1,385370.9,0
+BCTX.US,D,20250709,000000,22.9,23.6,20.5,21.1,664607.3,0
+BCTX.US,D,20250710,000000,21,21.798,19.65,20.7,208295.6,0
+BCTX.US,D,20250711,000000,20.2,21,19.8,20.2,157394.5,0
+BCTX.US,D,20250714,000000,20.2,20.8,20.05,20.2,39901.5,0
+BCTX.US,D,20250715,000000,19.7,20.199,6.9,7.72,2376689.5,0
+BCTX.US,D,20250716,000000,8.024,8.422,8.024,8.221,307265.3,0
+BCTX.US,D,20250717,000000,8.3,8.41,7.932,8.314,116225.40000000001,0
+BCTX.US,D,20250718,000000,8.1,8.324,7.855,7.983,156397.9,0
+BCTX.US,D,20250721,000000,7.93,8.3,7.92,8.03,66672,0
+BCTX.US,D,20250722,000000,7.944,8.1,7.802,8.05,65502.3,0
+BCTX.US,D,20250723,000000,8.1,8.35,7.8,8.3,82380.6,0
+BCTX.US,D,20250724,000000,8.35,8.388,7.964,8.09,55025.4,0
+BCTX.US,D,20250725,000000,7.98,8.177,7.9,7.994,38698.9,0
+BCTX.US,D,20250728,000000,8,8.069,7.9,8.069,52505.5,0
+BCTX.US,D,20250729,000000,8.2,8.2,7.93,8.052,55719.600000000006,0
+BCTX.US,D,20250730,000000,8,8.148,8,8.03,73256.6,0
+BCTX.US,D,20250731,000000,8,8.099,7.235,7.456,168898.30000000002,0
+BCTX.US,D,20250801,000000,7.25,7.566,7.1,7.44,63313.8,0
+BCTX.US,D,20250804,000000,7.4,7.7,7.312,7.55,17168.600000000002,0
+BCTX.US,D,20250805,000000,7.7,7.832,7.55,7.778,28583.9,0
+BCTX.US,D,20250806,000000,7.102,7.444,6.1,6.3,324980.4,0
+BCTX.US,D,20250807,000000,6.3,7.129,6.298,6.835,93942.6,0
+BCTX.US,D,20250808,000000,6.835,7.2,6.704,7.148,58152.5,0
+BCTX.US,D,20250811,000000,7.2,7.2,6.786,6.892,40909.3,0
+BCTX.US,D,20250812,000000,6.882,7.289,6.8,7.204,47691,0
+BCTX.US,D,20250813,000000,7.499,7.5,6.882,7.248,151392.30000000002,0
+BCTX.US,D,20250814,000000,7.4,7.4,7.2,7.39,33848.200000000004,0
+BCTX.US,D,20250815,000000,7.4,7.449,7.2,7.4,46256.3,0
+BCTX.US,D,20250818,000000,7.45,7.88599,7.45,7.63,62183.600000000006,0
+BCTX.US,D,20250819,000000,7.629,7.9,7.072,7.196,31737.300000000003,0
+BCTX.US,D,20250820,000000,7.2,7.2,6.6,6.903,44053.5,0
+BCTX.US,D,20250821,000000,6.872,6.889,6.349,6.549,77849.5,0
+BCTX.US,D,20250822,000000,6.5,7,6.311,6.979,80827.70000000001,0
+BCTX.US,D,20250825,000000,6.1,7.8299,6,7.49,352856,0
+BCTX.US,D,20250826,000000,7.55,8.52,7.55,8.21,302438,0
+BCTX.US,D,20250827,000000,8.3,8.435,7.45,7.6,100666,0
+BCTX.US,D,20250828,000000,7.74,7.74,7.3,7.3,39409,0
+BCTX.US,D,20250829,000000,7.38,7.84,7.282,7.77,49534,0
+BCTX.US,D,20250902,000000,7.65,8.6,7.55,8.47,132444,0
+BCTX.US,D,20250903,000000,8.5,8.8162,8.2122,8.25,73035,0
+BCTX.US,D,20250904,000000,8.25,8.25,7.67,7.715,55098,0
+BCTX.US,D,20250905,000000,7.76,7.87,7.61,7.87,16187,0
+BCTX.US,D,20250908,000000,7.85,7.99,7.85,7.985,23425,0
+BCTX.US,D,20250909,000000,8.03,8.058,7.875,7.97,24026,0
+BCTX.US,D,20250910,000000,7.93,8.06,7.66,7.75,42997,0
+BCTX.US,D,20250911,000000,7.8,8.2,7.8,8.13,42633,0
+BCTX.US,D,20250912,000000,8.09,8.1618,7.86,8,36228,0
+BCTX.US,D,20250915,000000,8.07,8.25,8,8.09,55328,0
+BCTX.US,D,20250916,000000,8.07,8.3,7.925,8.21,34915,0
+BCTX.US,D,20250917,000000,8.25,9.33,8.105,8.64,138805,0
+BCTX.US,D,20250918,000000,8.75,9.2169,8.75,9.08,83580,0
+BCTX.US,D,20250919,000000,9,9.353,8.7764,9.15,70621,0
+BCTX.US,D,20250922,000000,9.35,9.61,9.25,9.4,88610,0
+BCTX.US,D,20250923,000000,9.4,9.6,9.31,9.4,41299,0
+BCTX.US,D,20250924,000000,9.46,10.3799,9.46,10.36,125563,0
+BCTX.US,D,20250925,000000,10.5,11.9,10.45,10.71,193110,0
+BCTX.US,D,20250926,000000,10.75,11.24,10.7,11.04,105113,0
+BCTX.US,D,20250929,000000,11.18,11.18,10.61,10.83,84026,0
+BCTX.US,D,20250930,000000,10.85,11.01,10.7601,11,25318,0
+BCTX.US,D,20251001,000000,11.14,12.57,11.14,12.57,102093,0
+BCTX.US,D,20251002,000000,12.45,12.83,12.24,12.83,71935,0
+BCTX.US,D,20251003,000000,12.83,13.5,12.6,13.08,94086,0
+BCTX.US,D,20251006,000000,13.13,13.5995,12.95,13.22,97642,0
+BCTX.US,D,20251007,000000,13.22,13.4,12.5,12.625,51762,0
+BCTX.US,D,20251008,000000,12.89,12.93,12.5484,12.72,28388,0
+BCTX.US,D,20251009,000000,12.66,12.93,12.3285,12.64,69589,0
+BCTX.US,D,20251010,000000,12.68,12.97,12.16,12.4,62702,0
+BCTX.US,D,20251013,000000,12.4,12.53,11.19,11.285,127919,0
+BCTX.US,D,20251014,000000,11.2,11.68,10.76,11.42,57742,0
+BCTX.US,D,20251015,000000,11.43,11.78,11.2701,11.72,56537,0
+BCTX.US,D,20251016,000000,11.94,12.76,11.8,12.32,54867,0
+BCTX.US,D,20251017,000000,12.32,12.32,11.66,11.85,46808,0
+BCTX.US,D,20251020,000000,12,12.35,11.87,12.14,47551,0
+BCTX.US,D,20251021,000000,12.9,14.68,12.31,12.77,478714,0
+BCTX.US,D,20251022,000000,12.9,13.16,11.75,12.05,166748,0
+BCTX.US,D,20251023,000000,12.02,13.6,11.9,13.14,106364,0
+BCTX.US,D,20251024,000000,13.18,13.9,12.6586,13.79,82430,0
+BCTX.US,D,20251027,000000,13.78,13.9,13.27,13.42,53252,0
+BCTX.US,D,20251028,000000,13.43,13.8,13.2,13.34,36457,0
+BCTX.US,D,20251029,000000,13.38,13.38,12.43,12.44,57206,0
+BCTX.US,D,20251030,000000,12.21,13.43,11.3,11.36,58397,0
+BCTX.US,D,20251031,000000,11.36,11.575,10.81,11,40332,0
+BCTX.US,D,20251103,000000,10.85,10.9475,9.78,10,71760,0
+BCTX.US,D,20251104,000000,9.94,10.565,9.67,10.08,40206,0
+BCTX.US,D,20251105,000000,10.41,10.41,10.06,10.22,17011,0
+BCTX.US,D,20251106,000000,10.22,10.22,9.82,9.83,13578,0
+BCTX.US,D,20251107,000000,9.94,11.55,9.94,11.31,74416,0
+BCTX.US,D,20251110,000000,11.31,11.5418,10.8,11.11,22246,0
+BCTX.US,D,20251111,000000,10.87,10.9899,10.4245,10.54,33593,0
+BCTX.US,D,20251112,000000,10.39,10.63,10.03,10.11,30005,0
+BCTX.US,D,20251113,000000,9.9,10.175,9.43,9.74,58456,0
+BCTX.US,D,20251114,000000,9.64,9.8099,9.11,9.165,38884,0
+BCTX.US,D,20251117,000000,9.05,9.33,8.07,8.07,60717,0
+BCTX.US,D,20251118,000000,8,8,7.58,7.69,45256,0
+BCTX.US,D,20251119,000000,7.68,7.7606,7.06,7.06,47445,0
+BCTX.US,D,20251120,000000,7.48,7.7,6.93,7.02,27338,0
+BCTX.US,D,20251121,000000,7.29,8.28,7.1,8,38486,0
+BCTX.US,D,20251124,000000,8.43,8.8,8.01,8.5,71798,0
+BCTX.US,D,20251125,000000,8.63,9.94,8.6,9.65,60403,0
+BCTX.US,D,20251126,000000,9.95,10.48,9.75,10.29,52545,0
+BCTX.US,D,20251128,000000,10.44,10.52,9.45,9.73,55115,0
+BCTX.US,D,20251201,000000,9.25,9.885,9.25,9.64,22034,0
+BCTX.US,D,20251202,000000,9.805,10.0084,9.6801,10,14126,0
+BCTX.US,D,20251203,000000,10.15,13,10.15,12.64,168823,0
+BCTX.US,D,20251204,000000,12.55,12.58,11.6801,12.24,54397,0
+BCTX.US,D,20251205,000000,12.22,12.285,11.38,11.39,50595,0
+BCTX.US,D,20251208,000000,11.62,12.6937,11.5,12.55,51195,0
+BCTX.US,D,20251209,000000,12.7,13.09,11.85,12.28,65651,0
+BCTX.US,D,20251210,000000,12.66,12.9088,11,11.31,97271,0
+BCTX.US,D,20251211,000000,11.31,11.31,10,10.31,85024,0
+BCTX.US,D,20251212,000000,10.3,10.31,9.54,9.54,54181,0
+BCTX.US,D,20251215,000000,9.78,9.78,8.93,8.975,31646,0
+BCTX.US,D,20251216,000000,8.7,8.9253,8.55,8.7,31032,0
+BCTX.US,D,20251217,000000,8.7,9.3613,8.7,8.73,25202,0
+BCTX.US,D,20251218,000000,8.8,9.209,8.8,9.01,14644,0
+BCTX.US,D,20251219,000000,9.01,9.265672,8.95,8.95,17966,0
+BCTX.US,D,20251222,000000,9.05,9.73,8.93,9.73,21838,0
+BCTX.US,D,20251223,000000,6.755,8,6.5535,7.55,336262,0
+BCTX.US,D,20251224,000000,7.49,8.34,7.31,8.09,78745,0
+BCTX.US,D,20251226,000000,8.09,8.27,7.65,7.74,38590,0
+BCTX.US,D,20251229,000000,7.44,7.75,6.9001,7.05,120869,0
+BCTX.US,D,20251230,000000,7.1,7.77,7.04,7.59,69337,0
+BCTX.US,D,20251231,000000,7.58,7.595,7.04,7.11,78120,0
+BCTX.US,D,20260102,000000,7.22,7.3293,6.88,7.17,75996,0
+BCTX.US,D,20260105,000000,7.23,8.15,7.22,7.65,121207,0
+BCTX.US,D,20260106,000000,7.68,8.16,6.96,7.17,125209,0
+BCTX.US,D,20260107,000000,7.2,7.3249,6.96,7.13,66694,0
+BCTX.US,D,20260108,000000,7.21,7.67,7,7.28,105638,0
+BCTX.US,D,20260109,000000,7.64,7.67,7,7.25,47319,0
+BCTX.US,D,20260112,000000,7.41,7.83,7.09,7.64,73492,0
+BCTX.US,D,20260113,000000,11.96,12.1,9.0616,10.92,7417629,0
+BCTX.US,D,20260114,000000,4.8,5.19,4.75,4.86,5469384,0
+BCTX.US,D,20260115,000000,4.74,4.8,4.46,4.49,1194062,0
+BCTX.US,D,20260116,000000,4.5,4.525,4.12,4.29,755607,0
+BCTX.US,D,20260120,000000,4.19,4.51,4.1,4.37,636836,0
+BCTX.US,D,20260121,000000,4.34,4.405,4.17,4.21,399936,0
+BCTX.US,D,20260122,000000,4.26,4.56,4.22,4.41,391614,0
+BCTX.US,D,20260123,000000,4.4,4.46,4.3,4.35,192249,0
+BCTX.US,D,20260126,000000,4.55,4.7,4.38,4.63,433663,0
+BCTX.US,D,20260127,000000,4.6,5.01,4.5,4.89,2569358,0
+BCTX.US,D,20260128,000000,4.94,5.1579,4.54,4.68,826745,0
+BCTX.US,D,20260129,000000,4.67,4.705,4.27,4.31,369376,0
+BCTX.US,D,20260130,000000,4.32,4.41,4.2201,4.3,246127,0
+BCTX.US,D,20260202,000000,4.3,4.4981,4.2,4.47,181307,0
+BCTX.US,D,20260203,000000,4.36,4.36,4.24,4.33,178588,0
+BCTX.US,D,20260204,000000,4.28,4.3483,4.12,4.22,182463,0
+BCTX.US,D,20260205,000000,4.12,4.2,4.05,4.17,232450,0
+BCTX.US,D,20260206,000000,4.13,4.235,4.05,4.18,195878,0
+BCTX.US,D,20260209,000000,4.13,4.33,4.04,4.26,222933,0
+BCTX.US,D,20260210,000000,4.23,4.42,4.185,4.24,140847,0
+BCTX.US,D,20260211,000000,4.21,4.26,4.03,4.21,274649,0
+BCTX.US,D,20260212,000000,4.19,4.19,4.01,4.095,159877,0
+BCTX.US,D,20260213,000000,4.08,4.2095,4.02,4.07,175435,0
+BCTX.US,D,20260217,000000,4.05,4.19,3.67,3.97,332983,0
+BCTX.US,D,20260218,000000,3.95,4.0481,3.83,3.98,143007,0
diff --git a/daily/us/nasdaq stocks/1/bdciu.us.txt b/daily/us/nasdaq stocks/1/bdciu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78790484fec1edaebc9df51b4a88e929271ed690
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdciu.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDCIU.US,D,20250930,000000,10.09,10.14,10.09,10.1,8196832,0
+BDCIU.US,D,20251001,000000,10.11,10.25,10.11,10.22,271229,0
+BDCIU.US,D,20251002,000000,10.25,10.26,10.21,10.24,118264,0
+BDCIU.US,D,20251003,000000,10.25,10.25,10.2,10.23,132563,0
+BDCIU.US,D,20251006,000000,10.23,10.24,10.22,10.23,206018,0
+BDCIU.US,D,20251007,000000,10.24,10.27,10.21,10.24,31772,0
+BDCIU.US,D,20251008,000000,10.305,10.34,10.23,10.3,35082,0
+BDCIU.US,D,20251009,000000,10.27,10.3,10.2069,10.28,333341,0
+BDCIU.US,D,20251010,000000,10.29,10.29,10.26,10.275,16913,0
+BDCIU.US,D,20251013,000000,10.25,10.33,10.23,10.2601,185455,0
+BDCIU.US,D,20251014,000000,10.28,10.29,10.2673,10.29,2613,0
+BDCIU.US,D,20251015,000000,10.2716,10.3,10.2505,10.27,5534,0
+BDCIU.US,D,20251016,000000,10.27,10.53,10.27,10.3,93507,0
+BDCIU.US,D,20251017,000000,10.35,10.43,10.3,10.31,163128,0
+BDCIU.US,D,20251020,000000,10.4,10.4,10.36,10.36,2143,0
+BDCIU.US,D,20251021,000000,10.35,10.47,10.31,10.47,2951,0
+BDCIU.US,D,20251022,000000,10.47,10.49,10.47,10.47,1167,0
+BDCIU.US,D,20251023,000000,10.4,10.55,10.32,10.4113,2980,0
+BDCIU.US,D,20251024,000000,10.3761,10.3761,10.31,10.33,5564,0
+BDCIU.US,D,20251027,000000,10.31,10.4,10.31,10.37,3488,0
+BDCIU.US,D,20251028,000000,10.37,10.37,10.31,10.31,1168,0
+BDCIU.US,D,20251029,000000,10.3101,10.43,10.31,10.43,11069,0
+BDCIU.US,D,20251030,000000,10.355,10.4193,10.29,10.39,1647,0
+BDCIU.US,D,20251031,000000,10.3,10.3144,10.29,10.3,1032,0
+BDCIU.US,D,20251103,000000,10.3,10.36,10.3,10.3,1188,0
+BDCIU.US,D,20251104,000000,10.3,10.32,10.3,10.32,52148,0
+BDCIU.US,D,20251105,000000,10.3,10.35,10.3,10.35,132016,0
+BDCIU.US,D,20251106,000000,10.35,10.3501,10.35,10.3501,918,0
+BDCIU.US,D,20251107,000000,10.35,10.36,10.35,10.35,2956,0
+BDCIU.US,D,20251110,000000,10.35,10.3501,10.35,10.35,576,0
+BDCIU.US,D,20251111,000000,10.35,10.35,10.3401,10.3401,1750,0
+BDCIU.US,D,20251112,000000,10.34,10.34,10.34,10.34,2550,0
+BDCIU.US,D,20251113,000000,10.34,10.35,10.33,10.33,16584,0
+BDCIU.US,D,20251114,000000,10.3301,10.3301,10.3301,10.3301,128,0
+BDCIU.US,D,20251117,000000,10.3426,10.35,10.26,10.26,7676,0
+BDCIU.US,D,20251118,000000,10.27,10.27,10.26,10.26,1295,0
+BDCIU.US,D,20251119,000000,10.26,10.26,10.26,10.26,264,0
+BDCIU.US,D,20251120,000000,10.315,10.315,10.315,10.315,226,0
+BDCIU.US,D,20251121,000000,10.27,10.27,10.26,10.27,4230,0
+BDCIU.US,D,20251125,000000,10.27,10.385,10.27,10.27,1538,0
+BDCIU.US,D,20251126,000000,10.3249,10.3249,10.27,10.27,5693,0
+BDCIU.US,D,20251128,000000,10.27,10.27,10.27,10.27,357,0
+BDCIU.US,D,20251201,000000,10.27,10.27,10.27,10.27,142,0
+BDCIU.US,D,20251203,000000,10.27,10.27,10.27,10.27,201,0
+BDCIU.US,D,20251204,000000,10.2701,10.2701,10.21,10.21,3069,0
+BDCIU.US,D,20251205,000000,10.2,10.3,10.2,10.3,29292,0
+BDCIU.US,D,20251208,000000,10.2,10.27,10.2,10.27,1265,0
+BDCIU.US,D,20251209,000000,10.2,10.2,10.2,10.2,298,0
+BDCIU.US,D,20251210,000000,10.2,10.2,10.2,10.2,136,0
+BDCIU.US,D,20251211,000000,10.2,10.2,10.2,10.2,149,0
+BDCIU.US,D,20251212,000000,10.2,10.2,10.2,10.2,103,0
+BDCIU.US,D,20251215,000000,10.266,10.266,10.266,10.266,110,0
+BDCIU.US,D,20251216,000000,10.3,10.3,10.22,10.22,1926,0
+BDCIU.US,D,20251217,000000,10.22,10.2201,10.16,10.1914,4034,0
+BDCIU.US,D,20251218,000000,10.16,10.16,10.16,10.16,1214,0
+BDCIU.US,D,20251219,000000,10.1662,10.168,10.16,10.16,1614,0
+BDCIU.US,D,20251222,000000,10.16,10.16,10.16,10.16,220,0
+BDCIU.US,D,20251223,000000,10.1642,10.1642,10.15,10.15,1991,0
+BDCIU.US,D,20251224,000000,10.15,10.16,10.15,10.15,1111,0
+BDCIU.US,D,20251226,000000,10.17,10.17,10.15,10.15,1300,0
+BDCIU.US,D,20251229,000000,10.165,10.165,10.15,10.15,387,0
+BDCIU.US,D,20251230,000000,10.15,10.15,10.15,10.15,340,0
+BDCIU.US,D,20251231,000000,10.15,10.15,10.14,10.14,1262,0
+BDCIU.US,D,20260102,000000,10.14,10.14,10.14,10.14,1231,0
+BDCIU.US,D,20260105,000000,10.16,10.16,10.14,10.14,1208,0
+BDCIU.US,D,20260106,000000,10.14,10.14,10.14,10.14,712,0
+BDCIU.US,D,20260107,000000,10.1401,10.1401,10.14,10.14,1150,0
+BDCIU.US,D,20260108,000000,10.14,10.14,10.14,10.14,525000,0
+BDCIU.US,D,20260113,000000,10.17,10.17,10.14,10.14,1126,0
+BDCIU.US,D,20260114,000000,10.17,10.17,10.17,10.17,100,0
+BDCIU.US,D,20260115,000000,10.18,10.18,10.1515,10.1515,1100,0
+BDCIU.US,D,20260116,000000,10.18,10.18,10.18,10.18,1000,0
+BDCIU.US,D,20260120,000000,10.21,10.21,10.16,10.16,342,0
+BDCIU.US,D,20260121,000000,10.15,10.17,10.14,10.14,3033,0
+BDCIU.US,D,20260122,000000,10.21,10.22,10.14,10.15,1413,0
+BDCIU.US,D,20260123,000000,10.22,10.22,10.22,10.22,100,0
+BDCIU.US,D,20260126,000000,10.21,10.25,10.21,10.22,1550,0
+BDCIU.US,D,20260127,000000,10.19,10.19,10.19,10.19,240,0
+BDCIU.US,D,20260130,000000,10.19,10.19,10.19,10.19,242,0
+BDCIU.US,D,20260202,000000,10.2,10.2,10.18,10.18,225867,0
+BDCIU.US,D,20260204,000000,10.24,10.3,10.24,10.3,1500,0
+BDCIU.US,D,20260205,000000,10.21,10.3,10.21,10.21,1100,0
+BDCIU.US,D,20260211,000000,10.21,10.215,10.14,10.18,9127,0
+BDCIU.US,D,20260212,000000,10.15,10.15,10.13,10.13,4225,0
+BDCIU.US,D,20260217,000000,10.2,10.2256,10.2,10.2256,1200,0
+BDCIU.US,D,20260218,000000,10.22,10.22,10.22,10.22,101,0
diff --git a/daily/us/nasdaq stocks/1/bdvl.us.txt b/daily/us/nasdaq stocks/1/bdvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16756c9bce007cadac5a95f60d46ce58dcda49a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdvl.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDVL.US,D,20250915,000000,21.5,25.12,21.5,25.0071,35735,0
+BDVL.US,D,20250916,000000,24.61,25.08,24.61,24.9241,492240,0
+BDVL.US,D,20250917,000000,24.9,25.34,24.9,25.0477,1536884,0
+BDVL.US,D,20250918,000000,24.9302,25.09,24.9302,25.035,266962,0
+BDVL.US,D,20250919,000000,24.91,25.11,24.91,24.995,216183,0
+BDVL.US,D,20250922,000000,25.03,25.03,24.89,24.9798,197074,0
+BDVL.US,D,20250923,000000,24.94,25.13,24.9,24.9254,243973,0
+BDVL.US,D,20250924,000000,24.93,24.93,24.78,24.8396,152911,0
+BDVL.US,D,20250925,000000,24.69,24.76,24.58,24.6696,508571,0
+BDVL.US,D,20250926,000000,24.77,24.84,24.77,24.82,115340,0
+BDVL.US,D,20250929,000000,24.85,25.02,24.83,24.905,130847,0
+BDVL.US,D,20250930,000000,24.54,25.04,24.54,25,156436,0
+BDVL.US,D,20251001,000000,25.37,25.37,24.9104,24.99,170160,0
+BDVL.US,D,20251002,000000,24.98,25.07,24.8628,24.95,140314,0
+BDVL.US,D,20251003,000000,24.98,25.13,24.98,24.98,219270,0
+BDVL.US,D,20251006,000000,25.09,25.09,24.95,25.0165,304189,0
+BDVL.US,D,20251007,000000,24.97,25.02,24.86,24.92,223447,0
+BDVL.US,D,20251008,000000,24.93,24.99,24.8901,24.92,147777,0
+BDVL.US,D,20251009,000000,25.04,25.04,24.85,24.88,161082,0
+BDVL.US,D,20251010,000000,24.84,24.97,24.53,24.55,196031,0
+BDVL.US,D,20251013,000000,24.73,24.85,24.6872,24.7517,150300,0
+BDVL.US,D,20251014,000000,24.65,24.92,24.65,24.82,96468,0
+BDVL.US,D,20251015,000000,24.99,25.06,24.81,24.92,969396,0
+BDVL.US,D,20251016,000000,25.07,25.07,24.79,24.875,281367,0
+BDVL.US,D,20251017,000000,24.81,25.05,24.81,25.005,168835,0
+BDVL.US,D,20251020,000000,25.11,25.21,25.11,25.1753,145566,0
+BDVL.US,D,20251021,000000,25.14,25.19,25.075,25.1404,258965,0
+BDVL.US,D,20251022,000000,25.13,25.15,24.9916,25.0605,198471,0
+BDVL.US,D,20251023,000000,25.02,25.08,24.9601,25.0143,209331,0
+BDVL.US,D,20251024,000000,25.16,25.16,25.08,25.0942,148721,0
+BDVL.US,D,20251027,000000,25.17,25.26,25.1305,25.23,141814,0
+BDVL.US,D,20251028,000000,25.25,25.28,25.13,25.185,223806,0
+BDVL.US,D,20251029,000000,25.22,25.22,25.0201,25.065,268298,0
+BDVL.US,D,20251030,000000,24.85,25.155,24.8197,25.005,160274,0
+BDVL.US,D,20251031,000000,25.02,25.1,24.9003,25.0436,150734,0
+BDVL.US,D,20251103,000000,25.06,25.07,24.8837,25.0414,295268,0
+BDVL.US,D,20251104,000000,24.89,25,24.8255,24.91,288513,0
+BDVL.US,D,20251105,000000,24.9184,25.06,24.9184,24.9869,196843,0
+BDVL.US,D,20251106,000000,24.9477,24.9546,24.83,24.8694,166117,0
+BDVL.US,D,20251107,000000,24.85,25.1,24.7501,24.9269,176567,0
+BDVL.US,D,20251110,000000,25.11,25.2,24.97,25.1613,160948,0
+BDVL.US,D,20251111,000000,25.24,25.3737,25.205,25.3354,139534,0
+BDVL.US,D,20251112,000000,25.39,25.48,25.3818,25.425,149208,0
+BDVL.US,D,20251113,000000,25.34,25.3761,25.1539,25.1552,175405,0
+BDVL.US,D,20251114,000000,25.145,25.31,25.12,25.2138,191785,0
+BDVL.US,D,20251117,000000,25.14,25.2299,24.9353,25.0051,171191,0
+BDVL.US,D,20251118,000000,24.9,25.0199,24.8241,24.9263,184568,0
+BDVL.US,D,20251119,000000,24.95,25.0082,24.78,24.85,558573,0
+BDVL.US,D,20251120,000000,25.04,25.0499,24.5711,24.5711,235935,0
+BDVL.US,D,20251121,000000,24.57,24.8934,24.57,24.7603,224203,0
+BDVL.US,D,20251124,000000,24.8728,24.9299,24.82,24.885,169557,0
+BDVL.US,D,20251125,000000,24.95,25.14,24.9338,25.1198,248922,0
+BDVL.US,D,20251126,000000,25.25,25.31,25.17,25.2741,197703,0
+BDVL.US,D,20251128,000000,25.25,25.385,25.25,25.3782,127655,0
+BDVL.US,D,20251201,000000,25.23,25.31,25.18,25.185,144952,0
+BDVL.US,D,20251202,000000,25.29,25.31,25.19,25.2578,173952,0
+BDVL.US,D,20251203,000000,25.32,25.38,25.2805,25.325,202456,0
+BDVL.US,D,20251204,000000,25.3749,25.45,25.32,25.3684,144036,0
+BDVL.US,D,20251205,000000,25.4,25.52,25.36,25.4259,203863,0
+BDVL.US,D,20251208,000000,25.4,25.4136,25.29,25.3111,215202,0
+BDVL.US,D,20251209,000000,24.76,25.53,24.76,25.25,228065,0
+BDVL.US,D,20251210,000000,25.15,25.45,25.15,25.4,140670,0
+BDVL.US,D,20251211,000000,25.3,25.55,25.3,25.49,176451,0
+BDVL.US,D,20251212,000000,24.53,25.47,24.53,25.37,349442,0
+BDVL.US,D,20251215,000000,25.32,25.55,25.3001,25.4544,184365,0
+BDVL.US,D,20251216,000000,24.73,24.74,24.58,24.6714,215761,0
+BDVL.US,D,20251217,000000,24.7,24.7199,24.53,24.58,700723,0
+BDVL.US,D,20251218,000000,24.7,24.77,24.6,24.67,693605,0
+BDVL.US,D,20251219,000000,24.65,24.81,24.65,24.7315,252880,0
+BDVL.US,D,20251222,000000,24.72,24.84,24.711,24.805,262687,0
+BDVL.US,D,20251223,000000,24.81,24.94,24.81,24.8932,334382,0
+BDVL.US,D,20251224,000000,24.88,25,24.88,24.9544,216031,0
+BDVL.US,D,20251226,000000,24.91,24.99,24.9,24.9664,234260,0
+BDVL.US,D,20251229,000000,24.84,24.93,24.84,24.905,163683,0
+BDVL.US,D,20251230,000000,24.89,24.93,24.8701,24.8902,198098,0
+BDVL.US,D,20251231,000000,24.82,24.895,24.7862,24.8052,228596,0
+BDVL.US,D,20260102,000000,24.85,24.85,24.6801,24.78,99427,0
+BDVL.US,D,20260105,000000,24.86,24.939,24.7874,24.8796,212248,0
+BDVL.US,D,20260106,000000,24.95,25.08,24.9259,25.0545,172113,0
+BDVL.US,D,20260107,000000,25.08,25.08,24.966,24.9722,206868,0
+BDVL.US,D,20260108,000000,24.93,25.07,24.93,24.99,176758,0
+BDVL.US,D,20260109,000000,24.97,25.1099,24.97,25.055,127321,0
+BDVL.US,D,20260112,000000,25.06,25.15,25.06,25.1254,167635,0
+BDVL.US,D,20260113,000000,25.06,25.06,24.8951,24.95,199702,0
+BDVL.US,D,20260114,000000,24.97,25.02,24.91,25.0018,174793,0
+BDVL.US,D,20260115,000000,25.03,25.07,25.0003,25.025,193699,0
+BDVL.US,D,20260116,000000,25.01,25.02,24.9007,24.97,132575,0
+BDVL.US,D,20260120,000000,24.74,24.9062,24.68,24.7528,220610,0
+BDVL.US,D,20260121,000000,24.75,24.945,24.72,24.8943,1023799,0
+BDVL.US,D,20260122,000000,24.99,25.07,24.9304,25.0174,305701,0
+BDVL.US,D,20260123,000000,24.97,25.14,24.97,25.122,285936,0
+BDVL.US,D,20260126,000000,25.15,25.35,25.15,25.3146,383295,0
+BDVL.US,D,20260127,000000,25.31,25.44,25.31,25.4281,188740,0
+BDVL.US,D,20260128,000000,25.325,25.37,25.2001,25.3237,171768,0
+BDVL.US,D,20260129,000000,25.3,25.332,25.11,25.2563,228874,0
+BDVL.US,D,20260130,000000,25.18,25.28,25.1,25.2336,338269,0
+BDVL.US,D,20260202,000000,25.13,25.37,25.13,25.36,193769,0
+BDVL.US,D,20260203,000000,25.3,25.4,25.15,25.2409,228865,0
+BDVL.US,D,20260204,000000,25.21,25.36,25.1598,25.205,202054,0
+BDVL.US,D,20260205,000000,25.25,25.32,25.1101,25.1614,212659,0
+BDVL.US,D,20260206,000000,25.24,25.41,25.24,25.4009,276302,0
+BDVL.US,D,20260209,000000,25.43,25.53,25.3801,25.49,231428,0
+BDVL.US,D,20260210,000000,25.56,25.6,25.46,25.4801,258099,0
+BDVL.US,D,20260211,000000,25.505,25.61,25.39,25.585,265163,0
+BDVL.US,D,20260212,000000,25.58,25.64,25.4,25.4198,190876,0
+BDVL.US,D,20260213,000000,25.495,25.61,25.435,25.5316,188911,0
+BDVL.US,D,20260217,000000,25.48,25.6231,25.45,25.5717,216889,0
+BDVL.US,D,20260218,000000,25.57,25.66,25.47,25.53,4421254,0
diff --git a/daily/us/nasdaq stocks/1/bfc.us.txt b/daily/us/nasdaq stocks/1/bfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59904e4f594b7cc79592d6d91b7760a268a31a60
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bfc.us.txt	
@@ -0,0 +1,1829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFC.US,D,20181025,000000,47.3082,47.3082,47.3082,47.3082,311.89235072703,0
+BFC.US,D,20181026,000000,47.4394,47.4394,47.4394,47.4394,216.31243679455,0
+BFC.US,D,20181031,000000,47.7813,49.4372,47.7813,49.4372,1556.4434405636,0
+BFC.US,D,20181101,000000,47.3082,47.3082,47.3082,47.3082,342.07548144254,0
+BFC.US,D,20181102,000000,47.7813,47.7813,47.7813,47.7813,1110.7392103311,0
+BFC.US,D,20181105,000000,46.3402,46.7884,46.3402,46.7884,635.85795374026,0
+BFC.US,D,20181106,000000,46.2208,46.2208,45.7477,45.7477,24109.278711199,0
+BFC.US,D,20181107,000000,45.4157,48.642,45.4157,45.6335,15182.114749906,0
+BFC.US,D,20181108,000000,45.8799,45.8799,45.4157,45.8799,10799.524170013,0
+BFC.US,D,20181109,000000,46.362,47.3082,46.362,47.3082,3205.4484819881,0
+BFC.US,D,20181112,000000,47.3082,47.7813,46.362,47.3082,13530.09139541,0
+BFC.US,D,20181113,000000,46.362,47.4971,46.362,47.3082,1619.8280150662,0
+BFC.US,D,20181114,000000,47.2605,47.2605,47.2605,47.2605,216.31243679455,0
+BFC.US,D,20181115,000000,47.6869,47.6869,47.6869,47.6869,254.54440236754,0
+BFC.US,D,20181119,000000,47.3082,47.3082,47.3082,47.3082,1743.5788509998,0
+BFC.US,D,20181120,000000,46.8818,47.4225,46.8371,47.4225,1500.1015965613,0
+BFC.US,D,20181126,000000,45.7011,46.1742,45.7011,46.1642,809.91400753308,0
+BFC.US,D,20181128,000000,45.1156,46.2656,45.1156,46.2656,1420.6193523437,0
+BFC.US,D,20181129,000000,46.2666,46.9772,46.2666,46.3421,2655.1093986085,0
+BFC.US,D,20181130,000000,46.4097,47.2605,46.1254,47.2605,4558.6588424005,0
+BFC.US,D,20181203,000000,47.7813,47.7813,46.2208,46.362,2403.5833093125,0
+BFC.US,D,20181204,000000,46.9305,46.9305,46.9305,46.9305,666.04108445578,0
+BFC.US,D,20181207,000000,45.8203,46.0608,45.6811,46.0608,1597.6937192081,0
+BFC.US,D,20181210,000000,45.6961,46.362,45.6961,46.362,1375.3446562705,0
+BFC.US,D,20181211,000000,46.8272,46.8371,46.8272,46.8371,1870.348000005,0
+BFC.US,D,20181212,000000,46.5966,46.5966,46.5876,46.5876,1585.6204669219,0
+BFC.US,D,20181213,000000,45.6623,46.8371,45.6623,46.8371,1382.3873867708,0
+BFC.US,D,20181214,000000,46.362,46.8371,45.6533,46.8371,1119.7941495457,0
+BFC.US,D,20181217,000000,44.72,46.8371,44.72,46.8371,1589.6448843506,0
+BFC.US,D,20181219,000000,45.4157,46.362,43.7678,43.7678,17029.322349695,0
+BFC.US,D,20181220,000000,43.6267,43.6267,43.6267,43.6267,120.73252286207,0
+BFC.US,D,20181221,000000,46.517,46.6334,43.6267,43.6267,10280.374321706,0
+BFC.US,D,20181224,000000,43.7121,45.7925,43.7121,45.6037,997.0494179693,0
+BFC.US,D,20181226,000000,45.706,45.706,45.5847,45.6125,984.97616568309,0
+BFC.US,D,20181227,000000,45.6125,45.8123,45.3283,45.8024,20658.340766058,0
+BFC.US,D,20181228,000000,47.0389,47.0389,45.6125,45.8123,4440.94463261,0
+BFC.US,D,20181231,000000,44.2926,44.5044,44.2826,44.2826,526.19257880721,0
+BFC.US,D,20190102,000000,45.7825,45.8123,45.6125,45.6125,882.35352125033,0
+BFC.US,D,20190104,000000,44.6624,44.8423,44.6624,44.6624,37244.977198593,0
+BFC.US,D,20190107,000000,44.711,44.711,44.6624,44.6624,1817.0244690742,0
+BFC.US,D,20190108,000000,44.6624,46.2874,44.2826,45.4933,30377.308856455,0
+BFC.US,D,20190109,000000,44.4258,45.1385,44.4258,45.0907,1702.3285723553,0
+BFC.US,D,20190110,000000,45.0907,45.6125,45.0907,45.6125,405.46005594513,0
+BFC.US,D,20190111,000000,45.6125,45.6125,45.5171,45.6125,12826.824449738,0
+BFC.US,D,20190114,000000,44.3194,45.6125,44.3194,45.6037,2069.5566627274,0
+BFC.US,D,20190115,000000,45.6037,45.6037,44.3791,45.5083,8466.368165703,0
+BFC.US,D,20190116,000000,45.5987,45.6037,45.5987,45.6037,4379.5722668218,0
+BFC.US,D,20190117,000000,45.2279,45.2329,45.1335,45.2329,4482.1949112545,0
+BFC.US,D,20190118,000000,45.2329,45.6037,44.6624,45.0907,6281.1095018994,0
+BFC.US,D,20190122,000000,43.9209,45.2239,43.7121,44.4258,8970.4264486521,0
+BFC.US,D,20190123,000000,44.0928,45.7467,43.7121,45.4237,7992.4930134693,0
+BFC.US,D,20190124,000000,36.4982,47.5119,33.2789,47.5119,3808.1049919413,0
+BFC.US,D,20190125,000000,45.6125,47.5119,45.5847,45.7089,6213.7005099681,0
+BFC.US,D,20190128,000000,45.6225,45.8511,44.7956,44.9019,4764.9102356232,0
+BFC.US,D,20190129,000000,45.2239,47.4951,45.0997,45.6125,2714.4695556823,0
+BFC.US,D,20190130,000000,45.4237,48.7036,45.044,47.3629,8953.32267458,0
+BFC.US,D,20190131,000000,45.6225,48.9392,45.6225,46.203,12294.595244788,0
+BFC.US,D,20190201,000000,46.7158,48.32,46.7158,48.32,2659.1338160372,0
+BFC.US,D,20190204,000000,46.5638,49.4153,46.5638,49.4153,5854.5212544534,0
+BFC.US,D,20190205,000000,49.1182,55.0122,48.4562,49.8885,29093.519696689,0
+BFC.US,D,20190206,000000,48.5576,49.8885,48.503,49.8835,2186.2647681607,0
+BFC.US,D,20190207,000000,49.8407,49.8835,49.8407,49.8835,1473.9428832745,0
+BFC.US,D,20190208,000000,49.8785,53.2142,49.8785,53.2142,2154.0694287308,0
+BFC.US,D,20190211,000000,49.5655,53.2142,49.5655,53.0978,4223.6260914582,0
+BFC.US,D,20190212,000000,53.073,53.1674,51.3625,53.1674,1656.0477719248,0
+BFC.US,D,20190213,000000,53.1674,53.1674,50.613,52.2649,11616.480908046,0
+BFC.US,D,20190214,000000,52.2649,53.8324,52.2649,53.8125,13169.906035538,0
+BFC.US,D,20190215,000000,51.6955,53.566,51.6955,51.8267,4528.475711685,0
+BFC.US,D,20190219,000000,51.3158,51.6955,50.7412,51.6955,3963.0450629476,0
+BFC.US,D,20190220,000000,51.5324,51.7421,51.5235,51.7053,1342.1432124834,0
+BFC.US,D,20190221,000000,50.457,53.2142,50.3646,51.9409,5639.2149220161,0
+BFC.US,D,20190222,000000,51.9329,51.9329,50.3894,51.9329,3014.2886541231,0
+BFC.US,D,20190225,000000,51.5821,51.5821,51.5821,51.5821,106.6470618615,0
+BFC.US,D,20190226,000000,51.5821,51.5821,50.7432,51.5821,2309.0094997372,0
+BFC.US,D,20190227,000000,51.4082,51.4082,51.2203,51.2203,1273.7281161949,0
+BFC.US,D,20190228,000000,50.936,56.5419,50.782,54.4029,5293.1150231448,0
+BFC.US,D,20190301,000000,54.4029,54.4029,53.2142,53.405,4271.9191006031,0
+BFC.US,D,20190304,000000,52.2649,52.9776,51.3158,52.9776,4141.1255341692,0
+BFC.US,D,20190305,000000,51.5324,53.2142,51.5324,53.2102,4173.320873599,0
+BFC.US,D,20190306,000000,52.5025,54.2807,52.5025,54.2807,4989.2715072752,0
+BFC.US,D,20190307,000000,52.9398,56.0379,52.9398,55.5926,10156.623485773,0
+BFC.US,D,20190308,000000,54.4029,55.6314,54.1633,55.6314,7174.5301710788,0
+BFC.US,D,20190311,000000,54.3283,55.1146,52.9348,53.7111,2641.0239376079,0
+BFC.US,D,20190312,000000,55.0042,57.018,55.0042,56.0657,5741.8375664488,0
+BFC.US,D,20190313,000000,56.2745,56.2745,55.5688,55.8282,6735.8686713466,0
+BFC.US,D,20190314,000000,56.7774,56.7774,56.0657,56.0657,1117.7819408314,0
+BFC.US,D,20190315,000000,54.1633,56.3133,54.1633,55.1146,5459.1222420801,0
+BFC.US,D,20190318,000000,56.3133,56.3133,54.6623,54.6812,2564.5600064619,0
+BFC.US,D,20190319,000000,55.1146,55.1146,54.2717,54.2717,4116.9790295967,0
+BFC.US,D,20190320,000000,55.0966,55.1046,54.2617,54.6236,5422.9024852215,0
+BFC.US,D,20190321,000000,55.1046,55.1046,54.6424,54.9654,3016.3008628375,0
+BFC.US,D,20190322,000000,56.2595,56.2595,55.0202,56.1473,1675.1637547113,0
+BFC.US,D,20190325,000000,53.2758,56.2595,53.2758,56.2595,3729.6288520809,0
+BFC.US,D,20190326,000000,55.7825,55.7825,55.0678,55.7725,1560.4678579923,0
+BFC.US,D,20190327,000000,55.7825,55.7825,54.0779,55.7825,1239.5205680506,0
+BFC.US,D,20190328,000000,54.9148,56.2595,54.9148,56.2595,1481.991718132,0
+BFC.US,D,20190329,000000,56.2595,56.2983,55.698,56.1939,2826.1471393297,0
+BFC.US,D,20190401,000000,55.3312,56.2993,55.3312,56.2993,6166.4136051805,0
+BFC.US,D,20190402,000000,56.5081,56.5081,55.2706,55.3084,2615.8713286783,0
+BFC.US,D,20190403,000000,55.3084,55.6891,54.7896,55.6891,2831.1776611156,0
+BFC.US,D,20190404,000000,55.3084,56.2595,55.3084,55.9863,1540.3457708486,0
+BFC.US,D,20190405,000000,55.9863,56.4037,54.9605,55.4485,1571.5350059213,0
+BFC.US,D,20190408,000000,56.2595,56.2595,55.7825,56.1661,3714.5372867232,0
+BFC.US,D,20190409,000000,56.2427,56.2427,54.9366,54.9366,3611.9146422904,0
+BFC.US,D,20190410,000000,56.2595,57.0239,56.2029,56.833,3584.7498246464,0
+BFC.US,D,20190411,000000,57.2148,61.8663,57.2148,57.2148,7247.9757891532,0
+BFC.US,D,20190412,000000,57.4244,58.8348,56.4981,57.6064,6605.0751049127,0
+BFC.US,D,20190415,000000,57.2614,59.0217,57.2614,57.5716,2338.1865260955,0
+BFC.US,D,20190416,000000,57.7395,59.0267,57.7395,58.1063,3267.8269521335,0
+BFC.US,D,20190417,000000,59.0734,59.5843,58.0923,58.645,4577.774825187,0
+BFC.US,D,20190418,000000,59.0267,59.0267,59.0267,59.0267,1279.764742338,0
+BFC.US,D,20190422,000000,58.645,59.0267,57.7863,57.7863,2488.0960753159,0
+BFC.US,D,20190423,000000,56.8232,59.5992,56.8232,57.8817,9210.8853900191,0
+BFC.US,D,20190424,000000,56.7128,59.5992,56.4892,58.7394,3333.2237353504,0
+BFC.US,D,20190425,000000,59.5992,59.5992,59.5992,59.5992,1026.2264443276,0
+BFC.US,D,20190426,000000,59.5992,59.789,59.5992,59.789,1862.2991651475,0
+BFC.US,D,20190429,000000,58.2633,59.8367,57.2564,59.8367,13054.204034461,0
+BFC.US,D,20190430,000000,59.789,61.0195,58.7971,60.7432,26021.883094206,0
+BFC.US,D,20190501,000000,61.0294,68.6569,60.6667,65.6432,27463.630638051,0
+BFC.US,D,20190502,000000,66.8737,68.638,63.6564,63.889,11570.200107615,0
+BFC.US,D,20190503,000000,64.8451,65.4156,61.5324,65.4156,5521.5007122255,0
+BFC.US,D,20190506,000000,65.6622,65.7784,62.9348,65.6046,12721.183492234,0
+BFC.US,D,20190507,000000,64.1573,65.3094,61.8962,63.889,18982.17090699,0
+BFC.US,D,20190508,000000,63.6038,64.4615,61.9926,63.391,12277.491470716,0
+BFC.US,D,20190509,000000,63.3086,63.411,60.3605,62.0313,10459.460897284,0
+BFC.US,D,20190510,000000,62.9259,62.9259,61.5522,62.8414,8944.2677353654,0
+BFC.US,D,20190513,000000,63.6136,63.8433,61.9826,63.1754,10333.697852637,0
+BFC.US,D,20190514,000000,62.6019,63.9854,62.5551,63.8334,6912.943038211,0
+BFC.US,D,20190515,000000,63.0412,64.3183,62.9348,63.6972,21100.020578862,0
+BFC.US,D,20190516,000000,64.3183,64.3183,63.3284,63.8721,3382.5228488525,0
+BFC.US,D,20190517,000000,63.069,65.1105,62.4975,64.7369,5108.9979257801,0
+BFC.US,D,20190520,000000,65.1105,65.1105,63.6008,64.6047,4265.88247446,0
+BFC.US,D,20190521,000000,64.5579,65.2238,64.5489,65.2238,6231.8103883974,0
+BFC.US,D,20190522,000000,65.3192,67.2266,63.1774,67.2266,7884.8398472507,0
+BFC.US,D,20190523,000000,65.864,66.2725,64.8451,64.9565,8581.064062422,0
+BFC.US,D,20190524,000000,64.8451,66.2725,64.8263,65.7984,4606.9518515453,0
+BFC.US,D,20190528,000000,65.9106,67.7038,63.6802,67.7038,7942.1877956101,0
+BFC.US,D,20190529,000000,67.7038,67.7038,65.864,67.2266,20835.415132922,0
+BFC.US,D,20190530,000000,66.0935,70.5593,65.6404,68.0754,19757.877366379,0
+BFC.US,D,20190531,000000,67.807,67.807,61.3714,62.9348,15401.445499772,0
+BFC.US,D,20190603,000000,63.4208,65.5022,62.0492,65.5022,8480.4536267036,0
+BFC.US,D,20190604,000000,65.6622,66.5587,62.8871,65.4942,7618.2221925969,0
+BFC.US,D,20190605,000000,64.4615,65.4156,63.4606,64.1862,6400.8359204043,0
+BFC.US,D,20190606,000000,64.3641,65.5568,62.8464,65.5568,8915.090709007,0
+BFC.US,D,20190607,000000,66.1124,66.1124,62.8295,65.7,10079.153450269,0
+BFC.US,D,20190610,000000,65.6144,70.5354,64.3741,67.7136,46245.58677796,0
+BFC.US,D,20190611,000000,67.7038,71.2361,67.7038,68.6569,40283.412357288,0
+BFC.US,D,20190612,000000,69.135,73.3274,61.0294,72.4706,43679.014562784,0
+BFC.US,D,20190613,000000,72.4706,72.568,69.2294,70.1826,24427.207688069,0
+BFC.US,D,20190614,000000,71.2809,71.2809,67.7614,69.9042,32926.777297559,0
+BFC.US,D,20190617,000000,69.8874,70.5633,68.1609,70.279,35819.327324463,0
+BFC.US,D,20190618,000000,70.1915,70.5633,68.7861,69.9142,28522.052421808,0
+BFC.US,D,20190619,000000,69.944,69.944,66.7595,68.0854,42973.735408398,0
+BFC.US,D,20190620,000000,68.0854,69.2811,66.3589,67.0447,47491.143972154,0
+BFC.US,D,20190621,000000,67.2276,68.5843,65.696,67.1421,36467.258530489,0
+BFC.US,D,20190624,000000,68.1728,68.8239,65.3143,65.677,38204.800755346,0
+BFC.US,D,20190625,000000,65.6682,68.7384,63.736,65.7745,44405.421908671,0
+BFC.US,D,20190626,000000,66.8639,66.8639,64.0699,65.7358,19964.128759601,0
+BFC.US,D,20190627,000000,65.6492,66.2029,64.0699,64.216,42283.54781937,0
+BFC.US,D,20190628,000000,65.193,67.4184,64.0699,65.9444,840110.21760525,0
+BFC.US,D,20190701,000000,66.3957,69.7432,66.2128,68.0118,78880.593811936,0
+BFC.US,D,20190702,000000,66.9682,68.4243,66.4811,67.8976,38107.208632699,0
+BFC.US,D,20190703,000000,67.1521,68.3746,66.2227,66.997,50674.458158284,0
+BFC.US,D,20190705,000000,66.9315,67.323,65.535,66.7297,13658.872753129,0
+BFC.US,D,20190708,000000,66.4434,66.8688,65.2656,65.842,26974.663920459,0
+BFC.US,D,20190709,000000,65.1245,65.687,63.6514,65.4107,11143.611860169,0
+BFC.US,D,20190710,000000,65.2428,65.526,63.2022,64.216,11413.247827895,0
+BFC.US,D,20190711,000000,64.4049,64.4049,62.3603,63.1823,13741.373310419,0
+BFC.US,D,20190712,000000,63.1823,63.3324,62.2549,63.1436,6384.7382506894,0
+BFC.US,D,20190715,000000,64.051,64.051,61.6139,61.6139,7691.6678106713,0
+BFC.US,D,20190716,000000,61.2978,61.2978,59.31,59.9421,13360.059759045,0
+BFC.US,D,20190717,000000,60.3506,62.0641,59.3,61.8912,16507.154188317,0
+BFC.US,D,20190718,000000,63.5938,63.5938,61.919,61.9488,6028.5773082463,0
+BFC.US,D,20190719,000000,60.2939,60.9917,55.3223,55.4734,40852.867423454,0
+BFC.US,D,20190722,000000,55.7785,56.0389,54.5122,55.1484,12187.948182927,0
+BFC.US,D,20190723,000000,54.5371,56.7665,54.5073,55.9435,13465.70071655,0
+BFC.US,D,20190724,000000,55.6095,56.4117,54.9982,55.9247,10656.657351292,0
+BFC.US,D,20190725,000000,55.6095,56.3451,52.8544,53.0542,14600.586431453,0
+BFC.US,D,20190726,000000,52.9786,55.2557,52.9786,54.6444,11816.695675125,0
+BFC.US,D,20190729,000000,53.4656,55.1484,53.3722,54.2707,9473.4786272441,0
+BFC.US,D,20190730,000000,54.0233,55.4734,53.6674,53.9347,16433.708570243,0
+BFC.US,D,20190731,000000,53.9059,56.2874,53.9059,55.37,11174.801095242,0
+BFC.US,D,20190801,000000,55.1384,55.1384,52.0235,52.261,44596.581736536,0
+BFC.US,D,20190802,000000,52.2331,53.8393,52.2331,53.4945,16433.708570243,0
+BFC.US,D,20190805,000000,52.6924,53.8095,52.2331,52.6446,23588.116654177,0
+BFC.US,D,20190806,000000,53.3802,53.7638,52.748,53.3802,15128.791218975,0
+BFC.US,D,20190807,000000,52.7102,53.3881,52.7102,52.9608,3050.5084109818,0
+BFC.US,D,20190808,000000,53.1694,53.8045,52.9508,53.074,17333.165865566,0
+BFC.US,D,20190809,000000,52.9608,53.5084,52.9608,53.2748,10171.71505113,0
+BFC.US,D,20190812,000000,53.2082,53.8393,52.7282,53.4945,8679.662289426,0
+BFC.US,D,20190813,000000,53.6207,54.0501,53.6207,53.7241,5238.7853878569,0
+BFC.US,D,20190814,000000,53.084,53.3146,52.6446,52.8922,14734.398310959,0
+BFC.US,D,20190815,000000,53.0144,53.3881,52.738,52.738,5343.420241004,0
+BFC.US,D,20190816,000000,52.7878,53.408,52.7878,53.2172,10682.81606458,0
+BFC.US,D,20190819,000000,53.2172,53.2172,52.8822,53.074,9956.4087186924,0
+BFC.US,D,20190820,000000,52.916,53.5511,51.5741,52.3932,19835.347401882,0
+BFC.US,D,20190821,000000,52.576,54.5073,52.576,53.4567,15997.059279225,0
+BFC.US,D,20190822,000000,53.7897,54.4973,52.9358,53.1595,7895.9069951797,0
+BFC.US,D,20190823,000000,53.0939,53.6723,52.1268,52.5204,14638.818397027,0
+BFC.US,D,20190826,000000,53.1306,54.6057,52.4121,53.5421,4902.7465325574,0
+BFC.US,D,20190827,000000,53.2172,53.7897,52.6059,52.7878,9571.070749891,0
+BFC.US,D,20190828,000000,52.7678,53.4477,52.6248,52.9508,7587.0329575242,0
+BFC.US,D,20190829,000000,53.4656,54.1545,52.586,52.8166,10783.426500298,0
+BFC.US,D,20190830,000000,52.9886,53.0591,51.9946,52.0513,9895.0363529042,0
+BFC.US,D,20190903,000000,52.0513,53.6575,52.0513,52.4031,16275.750186165,0
+BFC.US,D,20190904,000000,52.8633,53.1038,52.576,52.8266,17530.362319573,0
+BFC.US,D,20190905,000000,52.758,53.2847,52.6059,53.2648,23319.48679081,0
+BFC.US,D,20190906,000000,53.1118,53.5958,52.8872,53.1694,10131.470876842,0
+BFC.US,D,20190909,000000,53.2559,59.0227,53.1694,58.9472,41444.456785479,0
+BFC.US,D,20190910,000000,57.7793,59.5674,55.4634,58.975,34831.332845709,0
+BFC.US,D,20190911,000000,58.7166,61.0792,57.4742,60.8217,27265.428079685,0
+BFC.US,D,20190912,000000,60.7442,63.5838,60.4987,63.1147,38133.367345986,0
+BFC.US,D,20190913,000000,63.2678,64.1583,63.1694,63.6902,32887.53922763,0
+BFC.US,D,20190916,000000,63.4596,64.5519,61.8375,64.2637,38897.000553089,0
+BFC.US,D,20190917,000000,64.1773,65.353,63.4786,64.9505,29653.91982364,0
+BFC.US,D,20190918,000000,65.0261,66.4335,63.8999,65.036,49493.29164295,0
+BFC.US,D,20190919,000000,65.1732,66.3281,65.1732,65.852,35019.474360502,0
+BFC.US,D,20190920,000000,65.7556,66.4255,58.5923,65.3809,227707.57474402,0
+BFC.US,D,20190923,000000,63.9039,65.3809,60.3843,64.4019,25364.896948965,0
+BFC.US,D,20190924,000000,64.4605,64.7775,62.8682,63.9039,36462.228008704,0
+BFC.US,D,20190925,000000,63.6286,64.3731,63.0044,64.1445,25169.712703671,0
+BFC.US,D,20190926,000000,63.895,63.895,61.6556,61.9876,26132.554573496,0
+BFC.US,D,20190927,000000,61.9876,62.6485,60.5673,61.0762,15036.229618114,0
+BFC.US,D,20190930,000000,60.8177,64.1603,60.3893,63.4726,24420.164957569,0
+BFC.US,D,20191001,000000,63.6932,64.1355,61.7093,62.0443,19017.384559491,0
+BFC.US,D,20191002,000000,61.8504,62.3027,61.2282,62.1486,15570.471031779,0
+BFC.US,D,20191003,000000,61.928,62.4081,60.9688,61.7481,9836.6823001875,0
+BFC.US,D,20191004,000000,61.4122,62.1247,60.78,61.6606,11447.455376039,0
+BFC.US,D,20191007,000000,61.4788,66.0826,61.4788,64.2409,44199.170515449,0
+BFC.US,D,20191008,000000,64.0113,64.2309,62.4269,63.1664,8142.4025626897,0
+BFC.US,D,20191009,000000,64.1643,64.1643,63.3762,64.1057,23508.63440996,0
+BFC.US,D,20191010,000000,64.1057,65.1672,63.5412,64.2508,51905.929891478,0
+BFC.US,D,20191011,000000,64.6434,64.6434,62.8871,63.2817,17153.073185629,0
+BFC.US,D,20191014,000000,63.3016,63.7608,62.5809,63.1465,7033.675561073,0
+BFC.US,D,20191015,000000,61.3823,64.1643,61.2858,64.047,16435.720778957,0
+BFC.US,D,20191016,000000,63.1952,64.1156,60.8177,64.1156,8912.0723959355,0
+BFC.US,D,20191017,000000,64.1156,65.353,63.6366,65.353,23584.092236749,0
+BFC.US,D,20191018,000000,65.0748,65.6016,64.9018,65.6016,18610.918399189,0
+BFC.US,D,20191021,000000,65.6592,66.8977,64.3085,66.8977,11578.248942473,0
+BFC.US,D,20191022,000000,66.9364,66.9364,66.5129,66.6581,13712.19628406,0
+BFC.US,D,20191023,000000,66.8489,66.8489,65.697,66.4185,5783.0878450934,0
+BFC.US,D,20191024,000000,64.4049,66.5329,64.2607,66.5329,8272.1900247665,0
+BFC.US,D,20191025,000000,66.4185,66.6581,64.4118,66.2446,7820.4491683909,0
+BFC.US,D,20191028,000000,66.3311,67.1272,66.178,66.6779,5562.7509908701,0
+BFC.US,D,20191029,000000,66.4185,68.4701,66.027,67.1859,38068.976667127,0
+BFC.US,D,20191030,000000,67.2137,68.3359,66.8877,68.2593,14066.345017789,0
+BFC.US,D,20191031,000000,68.1361,68.1361,66.8977,67.1372,12799.659632094,0
+BFC.US,D,20191101,000000,67.4244,67.4542,65.9991,67.1372,15001.015965613,0
+BFC.US,D,20191104,000000,67.319,67.319,66.8589,66.8589,5773.0268015215,0
+BFC.US,D,20191105,000000,66.0826,68.3637,66.0826,68.3637,17853.321818229,0
+BFC.US,D,20191106,000000,67.1372,68.2216,65.2199,66.8489,13638.750665985,0
+BFC.US,D,20191107,000000,67.2236,67.2236,66.4454,66.7237,20991.361308286,0
+BFC.US,D,20191108,000000,65.8053,66.6283,64.8362,64.8561,10789.463126441,0
+BFC.US,D,20191111,000000,64.8074,66.1691,64.8074,66.0329,4486.2193286833,0
+BFC.US,D,20191112,000000,65.9852,66.7525,64.5759,65.4793,6134.2182657506,0
+BFC.US,D,20191113,000000,65.2756,66.6581,64.7378,66.178,12700.055300733,0
+BFC.US,D,20191114,000000,66.3211,66.8877,64.7378,66.1691,14860.161355607,0
+BFC.US,D,20191115,000000,66.3599,66.5617,65.9663,66.1691,8919.1151264358,0
+BFC.US,D,20191118,000000,65.8997,65.8997,64.4019,65.4892,7772.1561592461,0
+BFC.US,D,20191119,000000,65.678,66.1303,65.4107,65.9276,11198.947599815,0
+BFC.US,D,20191120,000000,65.9852,66.1303,65.6404,65.6404,14844.063685892,0
+BFC.US,D,20191121,000000,65.7954,66.1601,65.3242,65.7268,4320.2121097479,0
+BFC.US,D,20191122,000000,65.6502,66.4365,65.3431,65.9096,10458.454792927,0
+BFC.US,D,20191125,000000,66.0926,67.1372,66.015,67.0407,33323.18241429,0
+BFC.US,D,20191126,000000,66.9642,67.1372,65.697,66.5707,45027.194401411,0
+BFC.US,D,20191127,000000,66.5805,66.5805,65.4296,66.0329,11663.767812833,0
+BFC.US,D,20191129,000000,65.853,66.6581,65.1334,65.1334,6684.5573491302,0
+BFC.US,D,20191202,000000,65.6214,66.1015,63.069,63.079,14740.434937102,0
+BFC.US,D,20191203,000000,62.8503,65.0946,62.8503,64.6434,9265.215025307,0
+BFC.US,D,20191204,000000,64.9028,64.9396,63.5888,63.9238,7727.88756753,0
+BFC.US,D,20191205,000000,63.9238,64.4407,62.4091,63.0143,26938.4441636,0
+BFC.US,D,20191206,000000,62.3613,65.7854,62.3613,65.4992,20415.869615976,0
+BFC.US,D,20191209,000000,65.3143,65.6016,63.9337,64.7577,12096.392686423,0
+BFC.US,D,20191210,000000,64.8461,65.697,63.8482,64.8939,11835.811657912,0
+BFC.US,D,20191211,000000,64.708,65.1135,63.8085,65.1135,7369.7144163725,0
+BFC.US,D,20191212,000000,64.8561,65.2199,63.3682,64.7975,10195.861555702,0
+BFC.US,D,20191213,000000,64.8173,66.178,64.1156,65.0251,19604.949504086,0
+BFC.US,D,20191216,000000,65.4296,66.178,65.4107,65.7854,14082.442687504,0
+BFC.US,D,20191217,000000,65.6214,66.5527,65.4107,65.9365,17431.764092569,0
+BFC.US,D,20191218,000000,65.4793,66.6581,65.4107,66.4185,16045.35228837,0
+BFC.US,D,20191219,000000,66.2347,66.8877,66.2347,66.5229,10413.180096854,0
+BFC.US,D,20191220,000000,66.8698,67.0417,66.0617,67.0417,56677.882857601,0
+BFC.US,D,20191223,000000,66.8023,67.331,66.3559,66.4941,18551.558242115,0
+BFC.US,D,20191224,000000,66.4365,66.8499,66.4365,66.8499,3857.4041054433,0
+BFC.US,D,20191226,000000,66.6779,67.331,66.6193,67.0328,8438.1972437018,0
+BFC.US,D,20191227,000000,66.0766,67.2256,66.0766,66.6581,8624.3265497809,0
+BFC.US,D,20191230,000000,66.8499,67.1392,66.8499,67.0915,6688.5817665589,0
+BFC.US,D,20191231,000000,67.0994,67.3409,66.8321,67.3409,12760.421562164,0
+BFC.US,D,20200102,000000,67.321,67.321,65.9693,67.169,8170.5734846909,0
+BFC.US,D,20200103,000000,66.4454,66.6193,65.4176,65.4176,11974.654059203,0
+BFC.US,D,20200106,000000,65.2716,66.3699,63.8602,65.8988,11460.534732683,0
+BFC.US,D,20200107,000000,65.9077,66.4941,64.9823,65.3292,3500.237058643,0
+BFC.US,D,20200108,000000,65.7546,65.7546,65.0996,65.3491,3230.6010909177,0
+BFC.US,D,20200109,000000,64.8511,65.7148,64.2925,65.6374,14263.541471797,0
+BFC.US,D,20200110,000000,65.6562,65.7934,65.1781,65.6374,5845.4663152388,0
+BFC.US,D,20200113,000000,65.6662,65.8888,64.5897,65.8888,5691.5323485896,0
+BFC.US,D,20200114,000000,65.9544,66.3201,63.6196,63.6196,20271.996692899,0
+BFC.US,D,20200115,000000,63.7528,65.7646,63.3772,63.9645,7208.737719223,0
+BFC.US,D,20200116,000000,64.3015,64.9823,63.3692,64.2538,9565.0341237479,0
+BFC.US,D,20200117,000000,64.5141,64.5529,63.2916,64.1573,4930.9174545586,0
+BFC.US,D,20200121,000000,64.1385,64.3203,62.6764,62.6764,9556.9852888904,0
+BFC.US,D,20200122,000000,63.0521,64.4446,63.0521,64.4347,4438.9324238956,0
+BFC.US,D,20200123,000000,64.2538,64.4446,63.2698,63.8204,8287.2815901242,0
+BFC.US,D,20200124,000000,63.713,63.9645,63.3214,63.551,5830.374749881,0
+BFC.US,D,20200127,000000,62.6167,63.4814,61.4498,61.5692,10021.805501909,0
+BFC.US,D,20200128,000000,62.09,62.09,61.427,61.427,3292.9795610631,0
+BFC.US,D,20200129,000000,61.5394,62.5701,60.8853,62.1933,11563.157377115,0
+BFC.US,D,20200130,000000,62.0413,62.5223,61.1468,61.4738,8835.6084647895,0
+BFC.US,D,20200131,000000,61.3774,61.3774,59.9252,60.3467,18463.021058683,0
+BFC.US,D,20200203,000000,60.3565,60.6359,60.3565,60.3665,8985.5180140099,0
+BFC.US,D,20200204,000000,61.0802,61.3684,61.0802,61.2322,8588.1067929222,0
+BFC.US,D,20200205,000000,61.5791,62.0413,61.5592,61.9339,8212.8298676926,0
+BFC.US,D,20200206,000000,62.0125,62.5223,59.7662,62.0611,9797.4442302574,0
+BFC.US,D,20200207,000000,62.1556,62.1556,60.6051,60.6051,9474.4847316013,0
+BFC.US,D,20200210,000000,60.933,61.7908,60.933,61.3196,7234.8964325098,0
+BFC.US,D,20200211,000000,61.1458,61.6954,60.7631,61.3196,4939.9723937732,0
+BFC.US,D,20200212,000000,61.6268,61.6268,60.7919,61.26,3920.7886799459,0
+BFC.US,D,20200213,000000,60.9529,61.5492,60.5911,61.3196,8202.7688241208,0
+BFC.US,D,20200214,000000,61.27,61.3774,59.8914,60.9142,2740.6282689691,0
+BFC.US,D,20200218,000000,61.3196,61.3196,60.8853,61.0414,2726.5428079685,0
+BFC.US,D,20200219,000000,61.0702,61.0702,59.6449,60.5961,4128.0461775258,0
+BFC.US,D,20200220,000000,60.5961,61.0802,59.6449,60.4063,3841.3064357283,0
+BFC.US,D,20200221,000000,60.5772,61.8097,60.2135,60.7531,5559.7326777985,0
+BFC.US,D,20200224,000000,59.8775,61.26,59.8775,60.783,22901.953482578,0
+BFC.US,D,20200225,000000,60.3029,60.8953,60.0275,60.7333,11285.472574533,0
+BFC.US,D,20200226,000000,60.2233,60.8664,60.2233,60.5772,1978.0011662237,0
+BFC.US,D,20200227,000000,59.8377,60.5961,59.0018,59.0396,15901.479365292,0
+BFC.US,D,20200228,000000,57.9533,58.3767,56.6552,56.9434,26121.487425567,0
+BFC.US,D,20200302,000000,57.2217,61.0752,57.2217,61.0752,24120.345859128,0
+BFC.US,D,20200303,000000,61.2222,61.2222,57.9045,58.7037,12316.729540646,0
+BFC.US,D,20200304,000000,59.637,60.5871,59.3816,60.5871,8301.3670511248,0
+BFC.US,D,20200305,000000,60.2989,60.5871,57.7892,59.3944,20069.769717106,0
+BFC.US,D,20200306,000000,57.9533,58.3866,56.6641,57.0876,25555.050672472,0
+BFC.US,D,20200309,000000,54.9048,57.6173,52.9318,55.7775,6590.9896439121,0
+BFC.US,D,20200310,000000,56.7307,57.2694,54.7289,55.0182,14690.129719243,0
+BFC.US,D,20200311,000000,52.1815,54.4695,49.6817,51.3635,8391.9164432714,0
+BFC.US,D,20200312,000000,49.961,51.8843,47.5597,50.786,15095.589775188,0
+BFC.US,D,20200313,000000,50.4292,55.0182,50.4292,53.8642,14142.808948935,0
+BFC.US,D,20200316,000000,52.6864,52.6914,42.2252,43.6396,22493.475113562,0
+BFC.US,D,20200317,000000,42.9955,49.0566,41.9718,49.0566,24037.845301839,0
+BFC.US,D,20200318,000000,47.3817,47.8917,43.1019,46.4306,29706.237250213,0
+BFC.US,D,20200319,000000,47.0548,51.9599,47.0548,51.2114,30194.197863448,0
+BFC.US,D,20200320,000000,50.3894,52.5721,46.1125,48.7096,32131.954855384,0
+BFC.US,D,20200323,000000,49.0585,50.8138,46.0161,47.3092,18106.86011624,0
+BFC.US,D,20200324,000000,49.6757,53.0532,49.5685,52.1954,18583.753581545,0
+BFC.US,D,20200325,000000,52.3683,53.8205,50.2155,52.262,15597.635849423,0
+BFC.US,D,20200326,000000,52.6198,56.7128,51.1816,56.7128,16127.852845659,0
+BFC.US,D,20200327,000000,54.9864,56.2417,49.2593,49.7245,5485.2809553669,0
+BFC.US,D,20200330,000000,50.623,53.1028,50.3049,53.1028,6544.7088434816,0
+BFC.US,D,20200331,000000,52.8514,54.0679,48.8816,54.0679,10240.130147419,0
+BFC.US,D,20200401,000000,51.3148,51.3148,49.0685,49.0685,11046.019737522,0
+BFC.US,D,20200402,000000,50.8924,54.9674,50.8924,53.0929,24349.737652566,0
+BFC.US,D,20200403,000000,52.1855,53.3911,50.5146,52.5532,17177.219690202,0
+BFC.US,D,20200406,000000,55.052,57.8817,55.032,57.8817,16823.070956473,0
+BFC.US,D,20200407,000000,57.8817,57.8817,54.1445,57.2058,9594.2111501062,0
+BFC.US,D,20200408,000000,57.3887,57.833,56.2884,57.833,14359.121385729,0
+BFC.US,D,20200409,000000,57.8817,58.7126,55.5757,57.7574,15678.124197997,0
+BFC.US,D,20200413,000000,57.0606,57.0606,54.6484,54.705,5980.2842991014,0
+BFC.US,D,20200414,000000,56.1443,56.8102,51.7699,54.551,5469.183285652,0
+BFC.US,D,20200415,000000,52.8702,56.8688,50.794,50.794,8676.6439763544,0
+BFC.US,D,20200416,000000,52.3017,52.3017,45.8621,50.2155,15828.033747218,0
+BFC.US,D,20200417,000000,51.269,54.8104,51.269,53.5849,13544.17685641,0
+BFC.US,D,20200420,000000,51.6925,55.2278,49.7433,50.1956,6944.1322732837,0
+BFC.US,D,20200421,000000,47.9751,49.5783,47.9751,49.0973,3652.1588165778,0
+BFC.US,D,20200422,000000,48.0825,52.3306,48.0825,52.3306,5676.4407832319,0
+BFC.US,D,20200423,000000,51.4509,52.0215,49.0088,49.8079,7902.94972568,0
+BFC.US,D,20200424,000000,49.7701,52.6198,49.2404,49.2404,4065.6677073804,0
+BFC.US,D,20200427,000000,52.1367,52.1367,50.4083,52.0215,8287.2815901242,0
+BFC.US,D,20200428,000000,52.6098,53.1605,51.8673,51.8673,6994.4374911429,0
+BFC.US,D,20200429,000000,53.7111,55.2766,53.7111,53.73,14069.363330861,0
+BFC.US,D,20200430,000000,52.4846,52.4846,49.0973,49.4521,7138.3104142202,0
+BFC.US,D,20200501,000000,48.322,52.3405,48.322,51.1617,8785.3032469303,0
+BFC.US,D,20200504,000000,50.951,53.0064,50.3984,50.8824,7560.8742442374,0
+BFC.US,D,20200505,000000,49.9859,50.0972,48.6808,49.2404,7297.2749026552,0
+BFC.US,D,20200506,000000,49.638,53.2728,48.7772,49.3865,3436.8524841404,0
+BFC.US,D,20200507,000000,49.8577,49.8676,48.2753,48.2753,14010.003173787,0
+BFC.US,D,20200508,000000,49.5783,49.9461,48.97,48.97,5585.8913910853,0
+BFC.US,D,20200511,000000,48.3032,48.7594,48.2753,48.5546,14149.851679435,0
+BFC.US,D,20200512,000000,48.2753,49.2891,47.0687,47.0687,18260.794082889,0
+BFC.US,D,20200513,000000,46.4316,48.6222,46.4316,47.5507,15833.064269004,0
+BFC.US,D,20200514,000000,46.7496,48.1302,46.6184,48.1302,9016.7072490826,0
+BFC.US,D,20200515,000000,48.322,49.3329,48.322,49.2792,7635.325966669,0
+BFC.US,D,20200518,000000,54.0679,55.5459,53.3056,55.5459,23938.240970478,0
+BFC.US,D,20200519,000000,54.1723,55.4575,51.7401,53.7599,9993.6345799082,0
+BFC.US,D,20200520,000000,54.0679,55.9594,50.6756,55.9594,11740.231743979,0
+BFC.US,D,20200521,000000,55.0618,56.4812,55.0618,55.1881,8841.6450909326,0
+BFC.US,D,20200522,000000,56.4245,56.675,55.3233,55.9991,7546.7887832368,0
+BFC.US,D,20200526,000000,57.7942,59.8039,57.7276,59.475,18979.152593918,0
+BFC.US,D,20200527,000000,60.2483,61.2988,59.5226,60.9221,15258.578681052,0
+BFC.US,D,20200528,000000,61.279,61.279,59.1848,59.1848,12075.264494921,0
+BFC.US,D,20200529,000000,58.8557,61.5294,54.8492,60.1985,64602.966879139,0
+BFC.US,D,20200601,000000,60.1031,60.2085,56.5766,56.7804,17293.927795635,0
+BFC.US,D,20200602,000000,57.823,57.823,56.1543,56.1543,7263.067354511,0
+BFC.US,D,20200603,000000,57.4772,61.5791,54.2617,61.4648,11406.205097395,0
+BFC.US,D,20200604,000000,61.6765,61.6765,58.644,60.1797,14925.558138824,0
+BFC.US,D,20200605,000000,61.7451,62.7569,57.4772,62.7569,25919.260449773,0
+BFC.US,D,20200608,000000,62.7569,62.7569,59.3308,59.3308,17558.533241574,0
+BFC.US,D,20200609,000000,60.3923,62.2749,59.9481,61.1646,8381.8553996995,0
+BFC.US,D,20200610,000000,62.4199,62.4199,60.2483,60.2483,5338.3897192181,0
+BFC.US,D,20200611,000000,57.9871,60.0534,53.6823,53.6823,9497.6251318165,0
+BFC.US,D,20200612,000000,55.7666,58.5864,55.7666,58.0953,15856.204669219,0
+BFC.US,D,20200615,000000,56.8589,60.8287,56.8589,60.8187,25050.992389523,0
+BFC.US,D,20200616,000000,61.7451,63.722,60.8436,62.7569,23090.094997372,0
+BFC.US,D,20200617,000000,62.2749,63.5004,60.9221,62.5163,31857.288365873,0
+BFC.US,D,20200618,000000,61.3088,63.5302,60.8744,63.3473,29651.907614925,0
+BFC.US,D,20200619,000000,63.3086,64.1077,58.9054,61.6467,61201.3280475,0
+BFC.US,D,20200622,000000,61.115,62.8821,60.4421,62.741,26658.747152303,0
+BFC.US,D,20200623,000000,62.3543,62.3543,59.293,62.1119,39278.314104462,0
+BFC.US,D,20200624,000000,60.5335,61.9767,57.6292,60.7273,43618.648301353,0
+BFC.US,D,20200625,000000,60.2433,62.3345,59.6181,61.0175,26427.343150151,0
+BFC.US,D,20200626,000000,61.0175,61.9369,57.7147,58.1123,96479.371227798,0
+BFC.US,D,20200629,000000,59.2364,61.7918,58.2375,61.6864,18000.213054378,0
+BFC.US,D,20200630,000000,61.4826,62.3445,60.9778,62.084,23000.551709583,0
+BFC.US,D,20200701,000000,60.0485,61.9767,60.0485,60.3983,11358.918192607,0
+BFC.US,D,20200702,000000,61.5026,61.5026,60.0485,60.4371,4075.7287509522,0
+BFC.US,D,20200706,000000,61.5026,61.8892,60.5335,61.0474,19518.424529369,0
+BFC.US,D,20200707,000000,60.5335,61.435,60.5335,60.7869,12230.204565928,0
+BFC.US,D,20200708,000000,60.7869,61.5026,59.5942,61.5026,32300.98038739,0
+BFC.US,D,20200709,000000,61.0772,61.5026,58.1123,59.4094,16564.502136677,0
+BFC.US,D,20200710,000000,58.7037,60.2531,58.2375,60.2531,12085.325538493,0
+BFC.US,D,20200713,000000,60.2233,61.0175,59.303,59.303,12441.486480937,0
+BFC.US,D,20200714,000000,59.2842,61.0175,59.2842,60.7273,8128.3171016892,0
+BFC.US,D,20200715,000000,61.0076,61.9965,59.1768,60.0097,26223.103965643,0
+BFC.US,D,20200716,000000,59.8457,60.9728,58.7225,59.469,4582.8053469729,0
+BFC.US,D,20200717,000000,58.5476,61.927,58.5476,61.5791,6956.2055255699,0
+BFC.US,D,20200720,000000,61.0274,61.0274,60.0485,60.0485,3886.5811318016,0
+BFC.US,D,20200721,000000,60.777,61.608,58.8338,61.5026,4849.4230016267,0
+BFC.US,D,20200722,000000,60.4371,61.7063,59.5644,60.2531,6162.3891877517,0
+BFC.US,D,20200723,000000,60.3585,61.588,60.3585,61.588,9834.6700914732,0
+BFC.US,D,20200724,000000,60.0246,61.598,60.0246,61.0274,3598.835285647,0
+BFC.US,D,20200727,000000,60.8714,61.5026,59.8656,61.2878,3094.7770026978,0
+BFC.US,D,20200728,000000,60.6001,61.3862,60.6001,61.3764,4943.996811202,0
+BFC.US,D,20200729,000000,61.3177,61.7828,61.0175,61.1914,6360.591746117,0
+BFC.US,D,20200730,000000,60.7869,61.7918,60.7869,61.7918,5108.9979257801,0
+BFC.US,D,20200731,000000,61.268,61.2978,60.2531,60.2531,5480.250433581,0
+BFC.US,D,20200803,000000,60.4569,61.7729,58.9352,61.7729,7645.3870102409,0
+BFC.US,D,20200804,000000,61.3674,61.444,60.8515,61.4062,2144.008385159,0
+BFC.US,D,20200805,000000,61.5791,61.598,60.2233,61.598,5350.4629715043,0
+BFC.US,D,20200806,000000,60.8615,61.6467,60.6985,61.3962,9457.3809575292,0
+BFC.US,D,20200807,000000,61.6467,61.9369,60.9201,61.9369,7177.5484841503,0
+BFC.US,D,20200810,000000,60.5434,62.3643,60.0882,61.0076,19001.286889776,0
+BFC.US,D,20200811,000000,61.258,61.6964,60.3487,60.6389,5235.7670747853,0
+BFC.US,D,20200812,000000,61.3276,61.8892,60.6289,61.115,6438.0617816201,0
+BFC.US,D,20200813,000000,61.106,61.106,60.772,60.8346,2035.3491145831,0
+BFC.US,D,20200814,000000,60.2621,61.8793,60.2621,61.8793,3610.9085379332,0
+BFC.US,D,20200817,000000,61.258,62.9547,61.0175,61.3078,13856.069207137,0
+BFC.US,D,20200818,000000,61.1914,62.8821,61.1914,62.0065,6109.065656821,0
+BFC.US,D,20200819,000000,61.9965,62.1457,61.0175,61.2104,11595.352716545,0
+BFC.US,D,20200820,000000,60.4371,61.7113,60.2899,60.4083,17115.847324413,0
+BFC.US,D,20200821,000000,60.5713,61.9667,59.5744,61.588,36021.554300257,0
+BFC.US,D,20200824,000000,62.1695,63.0531,61.4728,61.4728,12834.873284596,0
+BFC.US,D,20200825,000000,61.9469,62.6843,60.5434,60.5434,3772.8913394398,0
+BFC.US,D,20200826,000000,61.097,61.1488,60.3287,60.4371,3973.1061065194,0
+BFC.US,D,20200827,000000,60.9976,62.5681,60.9976,61.4638,12722.189596592,0
+BFC.US,D,20200828,000000,60.6289,62.1605,60.5523,61.416,5585.8913910853,0
+BFC.US,D,20200831,000000,61.588,61.588,60.2035,60.4371,11996.788355062,0
+BFC.US,D,20200901,000000,59.9331,61.5106,59.9331,60.7273,5719.7032705908,0
+BFC.US,D,20200902,000000,60.7472,62.905,60.7472,62.2769,9497.6251318165,0
+BFC.US,D,20200903,000000,62.3245,62.7132,60.8287,62.3643,18703.48000005,0
+BFC.US,D,20200904,000000,63.0432,63.0432,61.267,62.2182,3922.8008886602,0
+BFC.US,D,20200908,000000,61.7202,62.7033,61.3226,62.7033,6144.2793093224,0
+BFC.US,D,20200909,000000,62.8961,62.8961,61.3078,61.3078,4899.7282194859,0
+BFC.US,D,20200910,000000,61.2352,62.8871,61.0274,62.2769,4880.6122366994,0
+BFC.US,D,20200911,000000,61.258,61.4638,60.0485,60.1558,8986.5241183671,0
+BFC.US,D,20200914,000000,60.7869,61.5194,59.952,60.8058,4943.996811202,0
+BFC.US,D,20200915,000000,60.9102,60.9102,59.7095,59.8556,6280.1033975422,0
+BFC.US,D,20200916,000000,60.1558,60.3883,59.8079,60.0295,13909.392738068,0
+BFC.US,D,20200917,000000,59.2542,60.3089,59.2542,60.3089,3035.416845624,0
+BFC.US,D,20200918,000000,60.9688,61.0076,58.6162,60.6786,41975.679886072,0
+BFC.US,D,20200921,000000,59.4878,59.4878,56.7168,58.3637,13658.872753129,0
+BFC.US,D,20200922,000000,57.4602,57.4602,55.8471,55.9733,3336.242048422,0
+BFC.US,D,20200923,000000,56.0121,57.1292,54.9048,56.1969,10918.24448416,0
+BFC.US,D,20200924,000000,57.0418,57.0418,55.1166,55.2934,3832.2514965137,0
+BFC.US,D,20200925,000000,55.6245,55.6245,54.3214,55.38,7222.8231802236,0
+BFC.US,D,20200928,000000,55.8272,56.838,54.7378,55.6046,7916.0290823234,0
+BFC.US,D,20200929,000000,55.6205,56.838,55.2646,56.838,2985.1116277648,0
+BFC.US,D,20200930,000000,56.352,57.508,56.352,57.0418,3467.0356148559,0
+BFC.US,D,20201001,000000,57.7226,58.3041,56.9454,56.9454,4605.9457471881,0
+BFC.US,D,20201002,000000,56.3719,57.9165,56.3719,57.2555,3700.4518257226,0
+BFC.US,D,20201005,000000,56.8192,58.7623,56.8192,58.1113,10226.044686418,0
+BFC.US,D,20201006,000000,58.4999,59.6747,56.5747,56.5747,8208.8054502639,0
+BFC.US,D,20201007,000000,57.8777,59.7045,56.7307,58.3141,11525.931515899,0
+BFC.US,D,20201008,000000,59.0346,59.5098,55.6235,57.8588,14272.596411011,0
+BFC.US,D,20201009,000000,58.1887,59.1798,58.1887,58.966,3933.8680365893,0
+BFC.US,D,20201012,000000,60.0941,60.1339,58.0625,60.0544,13812.806719778,0
+BFC.US,D,20201013,000000,61.1716,61.1716,59.2772,60.6965,7269.1039806541,0
+BFC.US,D,20201014,000000,60.1905,60.6617,58.3239,59.957,2203.3685422329,0
+BFC.US,D,20201015,000000,58.9422,61.5602,58.9422,61.5602,7003.4924303575,0
+BFC.US,D,20201016,000000,60.6369,62.4259,60.6369,62.2897,4799.1177837675,0
+BFC.US,D,20201019,000000,58.8925,60.7353,58.8925,59.5783,4035.4845766648,0
+BFC.US,D,20201020,000000,60.2591,61.3764,60.1905,61.2014,11484.681237255,0
+BFC.US,D,20201021,000000,62.0473,62.8821,62.0473,62.1049,7788.253828961,0
+BFC.US,D,20201022,000000,62.58,63.1644,62.0959,62.6893,12810.726780023,0
+BFC.US,D,20201023,000000,62.4637,63.1644,61.7322,62.8633,9874.9142657605,0
+BFC.US,D,20201026,000000,61.7848,63.0193,61.6735,63.0193,7440.1417213753,0
+BFC.US,D,20201027,000000,62.6098,62.6098,62.082,62.3583,4818.233766554,0
+BFC.US,D,20201028,000000,62.1824,62.58,61.9787,62.58,9095.183388943,0
+BFC.US,D,20201029,000000,62.2113,62.901,62.1228,62.901,8303.3792598392,0
+BFC.US,D,20201030,000000,62.3683,62.6098,61.9836,62.2013,6426.9946336911,0
+BFC.US,D,20201102,000000,62.1247,62.3285,61.1239,62.3285,5619.0928348724,0
+BFC.US,D,20201103,000000,62.58,63.0392,62.3185,62.6794,13071.307808534,0
+BFC.US,D,20201104,000000,62.3087,62.3285,60.9291,62.3087,7388.830399159,0
+BFC.US,D,20201105,000000,62.0572,62.2013,60.7353,62.2013,4377.5600581074,0
+BFC.US,D,20201106,000000,61.7799,61.924,61.4738,61.4738,2871.421835403,0
+BFC.US,D,20201109,000000,61.6874,65.0489,61.6874,62.4449,27142.683348109,0
+BFC.US,D,20201110,000000,63.1644,63.6406,62.911,63.406,27121.555156608,0
+BFC.US,D,20201111,000000,63.1644,64.8561,63.1644,64.8561,10311.563556778,0
+BFC.US,D,20201112,000000,63.4894,63.5282,62.58,63.4556,5139.1810564956,0
+BFC.US,D,20201113,000000,63.5044,64.5261,63.1644,64.5161,8281.2449639811,0
+BFC.US,D,20201116,000000,64.7378,65.1076,63.4158,64.9704,19632.11432173,0
+BFC.US,D,20201117,000000,63.4656,65.5936,63.4656,65.1274,13327.864419616,0
+BFC.US,D,20201118,000000,58.9372,65.3501,58.9372,64.8661,7228.8598063667,0
+BFC.US,D,20201119,000000,64.4466,64.9903,64.1365,64.9903,9343.6911651674,0
+BFC.US,D,20201120,000000,64.1663,64.2329,62.7649,63.2708,19056.622629422,0
+BFC.US,D,20201123,000000,63.6504,64.7775,62.0373,64.3203,10348.789417994,0
+BFC.US,D,20201124,000000,64.7875,66.5657,64.7179,66.4693,36561.832340065,0
+BFC.US,D,20201125,000000,66.0796,66.3211,65.3014,66.3211,19378.57602372,0
+BFC.US,D,20201127,000000,65.9524,66.5657,65.4882,66.5557,9265.215025307,0
+BFC.US,D,20201130,000000,66.4106,67.2067,65.5936,67.2067,27095.396443321,0
+BFC.US,D,20201201,000000,67.5368,67.6729,66.2059,67.3429,11701.999778407,0
+BFC.US,D,20201202,000000,67.3429,67.8776,66.7893,66.8857,15336.048716555,0
+BFC.US,D,20201203,000000,66.8757,67.6729,66.2834,67.2167,9040.853753655,0
+BFC.US,D,20201204,000000,67.0616,67.5368,66.3361,67.3032,9784.364873614,0
+BFC.US,D,20201207,000000,66.6133,67.9164,66.0796,67.5368,10918.24448416,0
+BFC.US,D,20201208,000000,67.6332,68.8299,67.6332,68.8299,17602.80183329,0
+BFC.US,D,20201209,000000,69.3835,69.5872,67.6054,67.6332,13960.704060284,0
+BFC.US,D,20201210,000000,67.1193,68.314,66.838,68.314,6811.3264981354,0
+BFC.US,D,20201211,000000,67.5466,67.7514,66.6621,66.9056,10771.353248011,0
+BFC.US,D,20201214,000000,67.2455,68.0734,66.3152,67.3718,9552.9608714617,0
+BFC.US,D,20201215,000000,66.5746,68.4313,65.1175,68.4223,11115.440938169,0
+BFC.US,D,20201216,000000,68.1202,68.6351,66.7605,67.2554,18286.952796175,0
+BFC.US,D,20201217,000000,67.4403,67.81,66.1681,67.5168,15464.830074275,0
+BFC.US,D,20201218,000000,67.9353,67.9353,66.1492,67.4204,44449.690500387,0
+BFC.US,D,20201221,000000,66.5657,66.838,64.5161,66.7107,14536.195752594,0
+BFC.US,D,20201222,000000,66.1621,66.6421,65.4942,66.4971,12629.62799573,0
+BFC.US,D,20201223,000000,66.3798,67.3737,66.2138,67.0129,7493.4652523061,0
+BFC.US,D,20201224,000000,67.2087,67.2087,66.2337,66.3798,2505.199849388,0
+BFC.US,D,20201228,000000,66.3401,67.3151,64.5579,64.5579,11084.251703096,0
+BFC.US,D,20201229,000000,64.9803,65.042,63.8662,64.4207,17737.619817153,0
+BFC.US,D,20201230,000000,64.3323,66.1472,63.4158,64.7021,13637.744561628,0
+BFC.US,D,20201231,000000,64.0888,64.4397,63.1535,63.1833,7925.084021538,0
+BFC.US,D,20210104,000000,63.8662,64.3223,62.8702,63.6504,10769.341039297,0
+BFC.US,D,20210105,000000,63.4954,63.9924,62.3941,63.4556,27456.58790755,0
+BFC.US,D,20210106,000000,64.0391,67.0129,63.4556,66.0578,50691.561932357,0
+BFC.US,D,20210107,000000,66.7207,68.1351,65.8053,67.4423,28770.560198032,0
+BFC.US,D,20210108,000000,66.7605,67.0129,66.3301,67.003,23547.87247989,0
+BFC.US,D,20210111,000000,66.2526,67.5198,66.2526,67.492,19326.258597146,0
+BFC.US,D,20210112,000000,66.9265,68.1639,66.7704,67.988,18545.521615972,0
+BFC.US,D,20210113,000000,68.4173,68.4173,66.7853,67.4522,11453.492002182,0
+BFC.US,D,20210114,000000,66.8867,67.2574,66.3599,66.3897,8873.8404303625,0
+BFC.US,D,20210115,000000,65.7854,67.0129,65.7854,66.1671,8167.5551716193,0
+BFC.US,D,20210119,000000,66.7704,67.9005,65.9703,66.2039,8255.0862506944,0
+BFC.US,D,20210120,000000,66.2824,67.2574,66.2824,67.1889,11140.593547098,0
+BFC.US,D,20210121,000000,67.3548,68.1927,66.7893,68.1152,8369.7821474133,0
+BFC.US,D,20210122,000000,67.3737,68.2325,67.3499,68.2325,26684.90586559,0
+BFC.US,D,20210125,000000,68.2325,68.2325,66.3897,67.5,8038.7738138998,0
+BFC.US,D,20210126,000000,68.2325,68.2325,66.3003,67.0925,12806.702362594,0
+BFC.US,D,20210127,000000,66.5557,67.6362,66.0876,66.6721,26052.066224922,0
+BFC.US,D,20210128,000000,67.4423,67.5,66.0876,66.5746,13772.562545491,0
+BFC.US,D,20210129,000000,66.5457,66.7993,64.3521,64.3521,10989.67789352,0
+BFC.US,D,20210201,000000,64.6245,65.9752,64.5957,65.1821,6340.4696589733,0
+BFC.US,D,20210202,000000,65.5996,66.7704,65.513,66.5457,5643.2393394448,0
+BFC.US,D,20210203,000000,66.0578,66.7505,66.0578,66.175,8768.1994728582,0
+BFC.US,D,20210204,000000,66.2725,67.7346,66.2725,67.7346,6897.8514728532,0
+BFC.US,D,20210205,000000,67.7444,67.7444,66.3003,67.0427,11280.442052746,0
+BFC.US,D,20210208,000000,67.5099,68.1252,66.9732,68.1252,10980.622954306,0
+BFC.US,D,20210209,000000,66.2923,68.1052,66.2923,68.1052,3537.4629198588,0
+BFC.US,D,20210210,000000,67.5496,68.2325,66.3599,67.16,15180.102541192,0
+BFC.US,D,20210211,000000,67.5298,68.0357,66.7833,68.0078,5204.5778397126,0
+BFC.US,D,20210212,000000,67.832,68.2325,67.1024,68.2126,14670.0076321,0
+BFC.US,D,20210216,000000,68.2325,68.2325,67.3151,67.9979,23686.714881182,0
+BFC.US,D,20210217,000000,67.7444,69.2075,67.3737,68.3289,10941.384884375,0
+BFC.US,D,20210218,000000,68.309,68.3289,67.4622,67.656,12124.563608424,0
+BFC.US,D,20210219,000000,67.7346,67.7544,66.3997,67.3548,10848.823283514,0
+BFC.US,D,20210222,000000,67.1103,68.2613,66.9265,67.988,10979.616849948,0
+BFC.US,D,20210223,000000,68.7185,70.8157,68.7185,70.7471,12761.427666521,0
+BFC.US,D,20210224,000000,70.4261,72.6773,68.1351,71.4001,79598.952322966,0
+BFC.US,D,20210225,000000,71.0095,71.4001,68.7881,69.9272,10168.696738058,0
+BFC.US,D,20210226,000000,69.7035,70.279,67.3449,68.1351,11235.167356673,0
+BFC.US,D,20210301,000000,68.9709,69.947,68.5396,69.294,10991.690102234,0
+BFC.US,D,20210302,000000,69.4898,69.4898,68.1639,68.3289,4327.2548402482,0
+BFC.US,D,20210303,000000,68.9043,71.8822,68.9043,70.7671,17968.017714948,0
+BFC.US,D,20210304,000000,69.2125,72.1307,69.0992,69.7234,10994.708415307,0
+BFC.US,D,20210305,000000,70.4261,72.1208,70.4261,72.1208,11989.745624561,0
+BFC.US,D,20210308,000000,72.1307,75.0071,69.2175,73.0958,23530.768705819,0
+BFC.US,D,20210309,000000,73.1047,74.9873,73.1047,74.9187,18290.977213604,0
+BFC.US,D,20210310,000000,74.4207,74.7815,72.8911,74.1672,22597.103862352,0
+BFC.US,D,20210311,000000,74.4296,74.4296,74.042,74.4108,10313.575765493,0
+BFC.US,D,20210312,000000,74.3144,75.0549,74.0878,75.0549,12330.815001646,0
+BFC.US,D,20210315,000000,74.6265,75.0549,73.8064,74.5668,10379.978653067,0
+BFC.US,D,20210316,000000,73.876,73.9834,72.3464,72.8225,6295.1949629,0
+BFC.US,D,20210317,000000,71.0294,72.1008,68.2325,71.1557,13764.513710634,0
+BFC.US,D,20210318,000000,71.1457,71.1557,68.6499,69.6936,6027.5712038891,0
+BFC.US,D,20210319,000000,69.7532,75.0549,69.7532,75.0549,62026.333620391,0
+BFC.US,D,20210322,000000,74.1484,74.1484,70.4738,71.1646,17180.238003273,0
+BFC.US,D,20210323,000000,71.1745,72.09,69.0147,69.133,7418.0074255173,0
+BFC.US,D,20210324,000000,70.1498,71.2739,67.7444,67.8418,9389.9719655979,0
+BFC.US,D,20210325,000000,69.8268,69.8268,68.0764,69.2016,7286.2077547262,0
+BFC.US,D,20210326,000000,69.133,69.6012,68.5167,69.6012,5787.1122625221,0
+BFC.US,D,20210329,000000,68.4969,69.6648,68.4144,68.7711,6777.1189499911,0
+BFC.US,D,20210330,000000,68.4293,69.9331,68.2037,69.1817,8035.7555008282,0
+BFC.US,D,20210331,000000,71.3624,73.6196,71.3624,73.3065,22857.684890862,0
+BFC.US,D,20210401,000000,71.5214,71.8692,70.6269,71.4588,9169.6351113746,0
+BFC.US,D,20210405,000000,71.6844,72.8662,70.2362,71.6347,7522.6422786644,0
+BFC.US,D,20210406,000000,70.6477,71.908,70.6477,71.8692,7220.8109715092,0
+BFC.US,D,20210407,000000,71.8196,72.6127,69.4461,69.6996,9138.4458763019,0
+BFC.US,D,20210408,000000,70.3346,72.2957,69.8366,71.3425,5363.5423281477,0
+BFC.US,D,20210409,000000,70.9697,70.9697,69.8656,70.6577,9230.0013728056,0
+BFC.US,D,20210412,000000,69.953,71.4876,69.4848,69.4848,5282.0478752158,0
+BFC.US,D,20210413,000000,69.9928,70.4857,67.8418,67.9989,6364.6161635457,0
+BFC.US,D,20210414,000000,68.1361,69.1717,67.7832,68.2822,3551.5483808594,0
+BFC.US,D,20210415,000000,68.0088,69.9132,68.0088,69.9132,3309.077230778,0
+BFC.US,D,20210416,000000,70.6975,70.6975,67.9392,68.3697,6198.6089446103,0
+BFC.US,D,20210419,000000,68.5367,68.6629,67.5974,68.2822,10870.957579372,0
+BFC.US,D,20210420,000000,67.7832,69.1717,67.7057,67.7932,19428.88124158,0
+BFC.US,D,20210421,000000,68.6141,69.798,68.4581,69.798,5925.9546638135,0
+BFC.US,D,20210422,000000,69.4063,69.9331,69.0644,69.7294,13160.851096324,0
+BFC.US,D,20210423,000000,69.4063,71.9478,69.1419,69.621,16985.053757979,0
+BFC.US,D,20210426,000000,70.5493,71.4787,70.3843,70.4718,6622.1788789848,0
+BFC.US,D,20210427,000000,69.8466,72.0174,69.8466,70.5981,8011.6089962558,0
+BFC.US,D,20210428,000000,70.7759,70.9509,70.0414,70.0414,5358.5118063617,0
+BFC.US,D,20210429,000000,69.7492,69.798,69.7492,69.7492,5519.4885035112,0
+BFC.US,D,20210430,000000,69.7492,71.918,69.7492,70.6975,14175.004288364,0
+BFC.US,D,20210503,000000,71.5164,72.1714,70.7759,71.2531,8864.7854911478,0
+BFC.US,D,20210504,000000,71.2829,71.6646,69.8268,69.8268,7151.3897708636,0
+BFC.US,D,20210505,000000,69.7094,70.8763,69.6697,69.6697,5098.9368822083,0
+BFC.US,D,20210506,000000,69.6498,70.7999,69.6498,70.2462,5229.7304486422,0
+BFC.US,D,20210507,000000,70.0912,70.608,69.6498,70.608,8896.9808305777,0
+BFC.US,D,20210510,000000,70.3048,70.5394,69.4361,69.4361,12374.077489005,0
+BFC.US,D,20210511,000000,69.2016,70.3545,69.0147,69.4848,14017.045904286,0
+BFC.US,D,20210512,000000,70.2561,70.2561,67.9204,68.1062,11243.21619153,0
+BFC.US,D,20210513,000000,68.478,69.9928,68.478,69.466,14659.946588528,0
+BFC.US,D,20210514,000000,70.2362,70.5593,69.8944,70.3843,13642.775083414,0
+BFC.US,D,20210517,000000,70.2462,71.744,69.943,71.5363,8483.4719397751,0
+BFC.US,D,20210518,000000,71.7043,71.744,69.4262,69.4262,10394.064114068,0
+BFC.US,D,20210519,000000,68.9173,69.9928,68.2335,69.133,11910.263380344,0
+BFC.US,D,20210520,000000,68.7613,70.3545,68.7613,70.2362,12929.447094171,0
+BFC.US,D,20210521,000000,70.7661,71.0691,69.1916,71.0691,9253.1417730208,0
+BFC.US,D,20210524,000000,70.9211,71.1944,68.9322,70.5781,20788.128228134,0
+BFC.US,D,20210525,000000,70.3744,70.5732,68.4869,68.5267,16003.095905368,0
+BFC.US,D,20210526,000000,69.5415,70.1886,68.5465,69.2493,8305.3914685535,0
+BFC.US,D,20210527,000000,69.5236,70.2313,68.6241,69.0247,12017.916546562,0
+BFC.US,D,20210528,000000,69.5136,69.8944,69.5037,69.621,3368.4373878519,0
+BFC.US,D,20210601,000000,69.5812,70.2661,69.0843,70.1786,10555.040811217,0
+BFC.US,D,20210602,000000,69.8656,70.3843,69.1916,70.1597,6599.0384787696,0
+BFC.US,D,20210603,000000,70.1348,70.5016,69.621,70.5016,5094.9124647795,0
+BFC.US,D,20210604,000000,70.5881,71.1646,69.7682,69.953,5254.8830575718,0
+BFC.US,D,20210607,000000,69.7492,70.4241,69.3815,69.8466,9312.5019300947,0
+BFC.US,D,20210608,000000,70.4191,70.6279,68.2921,68.8011,13937.563660069,0
+BFC.US,D,20210609,000000,69.4451,69.8366,69.2115,69.8366,6517.5440258377,0
+BFC.US,D,20210610,000000,69.8466,70.271,68.6529,69.1916,6170.4380226092,0
+BFC.US,D,20210611,000000,70.6577,70.6577,69.621,69.798,5932.9973943138,0
+BFC.US,D,20210614,000000,69.8466,70.8147,69.8068,69.8068,6611.1117310558,0
+BFC.US,D,20210615,000000,70.1011,70.8713,68.478,70.3843,7718.8326283153,0
+BFC.US,D,20210616,000000,70.5881,71.0891,70.2064,70.7263,10964.525284591,0
+BFC.US,D,20210617,000000,68.4869,71.0741,68.4869,70.4241,10292.447573992,0
+BFC.US,D,20210618,000000,69.4948,69.7492,68.4869,69.288,23091.101101729,0
+BFC.US,D,20210621,000000,69.3666,69.5723,68.5367,68.9749,10703.94425608,0
+BFC.US,D,20210622,000000,69.1827,69.5256,69.1827,69.2026,7766.1195331029,0
+BFC.US,D,20210623,000000,69.5057,69.9062,68.6917,69.9062,10331.685643922,0
+BFC.US,D,20210624,000000,69.956,71.2799,69.8456,71.2799,8849.6939257901,0
+BFC.US,D,20210625,000000,70.4569,71.2013,69.133,69.133,236206.13824915,0
+BFC.US,D,20210628,000000,69.5544,70.3237,68.8199,69.0942,7916.0290823234,0
+BFC.US,D,20210629,000000,68.6917,69.4401,68.5257,68.8299,7010.5351608578,0
+BFC.US,D,20210630,000000,68.8299,68.9998,68.4074,68.4074,7891.8825777509,0
+BFC.US,D,20210701,000000,68.8735,68.8735,68.6429,68.8001,2998.1909844082,0
+BFC.US,D,20210702,000000,69.1091,69.5693,67.8588,67.8588,6838.4913157793,0
+BFC.US,D,20210706,000000,67.6322,68.2216,67.6322,68.2216,7979.4136568259,0
+BFC.US,D,20210707,000000,68.5058,69.8784,67.5944,67.5944,12496.822220582,0
+BFC.US,D,20210708,000000,67.4463,68.0933,66.7853,68.0933,7547.794887594,0
+BFC.US,D,20210709,000000,68.1818,68.9471,68.0734,68.0734,4807.1666186249,0
+BFC.US,D,20210712,000000,68.5058,69.1777,67.8736,68.3289,4355.4257622493,0
+BFC.US,D,20210713,000000,67.6918,68.9173,67.652,67.986,7672.5518278848,0
+BFC.US,D,20210714,000000,69.0942,69.0942,68.0436,68.0436,3821.1843485847,0
+BFC.US,D,20210715,000000,67.8986,67.976,67.4662,67.976,4826.2826014114,0
+BFC.US,D,20210716,000000,68.7105,69.0247,68.4363,68.6331,9708.9070468252,0
+BFC.US,D,20210719,000000,68.1967,68.4859,67.8986,67.8986,9231.0074771628,0
+BFC.US,D,20210720,000000,68.3577,69.8,66.8877,67.6918,24632.452976935,0
+BFC.US,D,20210721,000000,67.0984,69.4868,67.0984,68.8387,5972.235464244,0
+BFC.US,D,20210722,000000,68.9273,69.0445,67.4264,68.5357,15731.447728928,0
+BFC.US,D,20210723,000000,68.309,68.309,67.3399,67.7604,4652.2265476186,0
+BFC.US,D,20210726,000000,67.9174,69.0445,67.2704,67.4562,8301.3670511248,0
+BFC.US,D,20210727,000000,66.8877,67.0646,66.7605,67.0646,7317.3969897989,0
+BFC.US,D,20210728,000000,67.7892,68.4611,67.172,67.2892,7460.263808519,0
+BFC.US,D,20210729,000000,67.2117,68.9073,67.1421,68.4273,5944.0645422428,0
+BFC.US,D,20210730,000000,68.5833,68.6231,68.5833,68.6231,5003.3569682758,0
+BFC.US,D,20210802,000000,68.5933,68.5983,68.2504,68.2504,2641.0239376079,0
+BFC.US,D,20210803,000000,67.8588,67.8588,67.8588,67.8588,1312.9661861251,0
+BFC.US,D,20210804,000000,67.2793,68.6331,67.2793,68.5833,6331.4147197586,0
+BFC.US,D,20210805,000000,68.5833,69.7701,68.5833,69.7701,4976.1921506318,0
+BFC.US,D,20210806,000000,70.2899,70.5931,69.613,70.104,3245.6926562754,0
+BFC.US,D,20210809,000000,68.8895,69.9788,68.8785,68.8785,6321.3536761868,0
+BFC.US,D,20210810,000000,68.8785,70.4669,68.8785,70.4669,4767.9285486948,0
+BFC.US,D,20210811,000000,69.0018,70.4669,69.0018,70.2989,3477.0966584277,0
+BFC.US,D,20210812,000000,70.2005,70.2005,70.2005,70.2005,4040.5150984508,0
+BFC.US,D,20210813,000000,69.5356,69.5356,68.9273,69.0047,11927.367154415,0
+BFC.US,D,20210816,000000,69.1231,69.3676,68.9073,68.9073,2811.055573972,0
+BFC.US,D,20210817,000000,68.9949,69.1379,68.8785,68.8785,7184.5912146506,0
+BFC.US,D,20210818,000000,68.8299,69.1231,68.4363,68.4363,10987.665684806,0
+BFC.US,D,20210819,000000,68.4363,69.613,66.7307,67.8588,9548.9364540329,0
+BFC.US,D,20210820,000000,67.662,68.6331,67.005,67.642,41212.046678969,0
+BFC.US,D,20210823,000000,67.505,68.9949,67.505,68.0436,5650.2820699451,0
+BFC.US,D,20210824,000000,67.9264,68.8199,67.5745,67.9462,11124.495877383,0
+BFC.US,D,20210825,000000,67.652,69.8,67.652,68.7403,15990.016548724,0
+BFC.US,D,20210826,000000,68.2703,70.114,67.9264,68.6817,7285.201650369,0
+BFC.US,D,20210827,000000,69.2503,70.5931,69.2503,69.6031,11748.280578837,0
+BFC.US,D,20210830,000000,69.5356,70.4817,68.3577,69.2692,8198.744406692,0
+BFC.US,D,20210831,000000,69.613,69.9062,69.0247,69.613,5163.3275610681,0
+BFC.US,D,20210901,000000,68.5367,69.956,68.5367,69.0743,3873.5017751582,0
+BFC.US,D,20210902,000000,68.9849,68.9949,68.9273,68.9949,1950.8363485797,0
+BFC.US,D,20210903,000000,69.5346,69.5346,68.3577,68.3577,3009.2581323372,0
+BFC.US,D,20210907,000000,67.7116,68.6519,67.7116,67.809,7666.5152017417,0
+BFC.US,D,20210908,000000,68.2414,68.6817,67.672,67.9363,9603.2660893209,0
+BFC.US,D,20210909,000000,68.143,68.4363,67.5348,67.652,12271.454844573,0
+BFC.US,D,20210910,000000,67.486,68.5685,66.7803,66.8678,10835.743926871,0
+BFC.US,D,20210913,000000,67.1819,67.1819,66.7307,66.8977,8514.6611748478,0
+BFC.US,D,20210914,000000,66.7307,67.0249,66.181,66.181,10164.672320629,0
+BFC.US,D,20210915,000000,65.7606,67.2435,65.7606,66.1234,11920.324423916,0
+BFC.US,D,20210916,000000,66.181,66.5001,65.3382,65.9752,8842.6511952898,0
+BFC.US,D,20210917,000000,66.0438,68.5406,65.4962,68.4462,60687.208720979,0
+BFC.US,D,20210920,000000,67.486,67.486,66.5835,66.6323,9933.2683184772,0
+BFC.US,D,20210921,000000,67.9592,67.9592,66.4155,67.3638,3200.4179602022,0
+BFC.US,D,20210922,000000,66.6721,66.8698,66.6721,66.7415,4513.3841463272,0
+BFC.US,D,20210923,000000,66.9394,68.9929,66.9394,68.9929,5823.3320193807,0
+BFC.US,D,20210924,000000,68.1341,68.1341,68.1341,68.1341,1936.7508875791,0
+BFC.US,D,20210927,000000,69.6448,70.9986,69.4878,69.4878,6844.5279419224,0
+BFC.US,D,20210928,000000,69.4779,69.7344,69.4779,69.7344,3737.6776869384,0
+BFC.US,D,20210929,000000,71.1179,71.1179,70.8207,71.0185,4474.146076397,0
+BFC.US,D,20210930,000000,71.7102,71.7102,69.8824,70.0007,5343.420241004,0
+BFC.US,D,20211001,000000,69.796,72.0164,69.796,71.1367,3738.6837912956,0
+BFC.US,D,20211004,000000,71.1656,71.8176,68.7365,68.8059,11234.161252316,0
+BFC.US,D,20211005,000000,69.299,69.299,68.4501,69.1419,13049.173512676,0
+BFC.US,D,20211006,000000,69.0028,70.7421,68.6479,70.2273,10249.185086633,0
+BFC.US,D,20211007,000000,70.2273,71.1656,70.2273,71.1656,6943.1261689265,0
+BFC.US,D,20211008,000000,67.7584,69.2016,67.7584,69.0425,2226.5089424481,0
+BFC.US,D,20211011,000000,70.0802,70.1299,68.4899,68.4999,8245.0252071225,0
+BFC.US,D,20211012,000000,69.0425,69.0425,67.8776,68.4104,4811.1910360537,0
+BFC.US,D,20211013,000000,67.981,68.4005,67.67,68.4005,7803.3453943188,0
+BFC.US,D,20211014,000000,69.0326,69.1419,68.0258,68.9829,27566.253282483,0
+BFC.US,D,20211015,000000,69.1419,71.0235,68.7613,69.4083,18147.104290527,0
+BFC.US,D,20211018,000000,70.1299,70.4261,69.5226,69.5276,4306.1266487473,0
+BFC.US,D,20211019,000000,68.7961,68.9163,68.6429,68.8358,3234.6255083464,0
+BFC.US,D,20211020,000000,68.2921,68.7563,68.1888,68.2037,4057.6188725229,0
+BFC.US,D,20211021,000000,68.5247,69.5276,67.492,67.492,2781.8785476136,0
+BFC.US,D,20211022,000000,68.1639,68.1639,66.7704,67.66,2755.7198343269,0
+BFC.US,D,20211025,000000,66.9295,68.4104,66.9295,68.144,11391.113532036,0
+BFC.US,D,20211026,000000,67.671,70.5056,67.671,69.1221,6591.9957482693,0
+BFC.US,D,20211027,000000,68.1738,70.8893,68.1738,69.1618,3983.1671500913,0
+BFC.US,D,20211028,000000,69.1419,71.1179,68.8855,69.8238,2923.7392619766,0
+BFC.US,D,20211029,000000,70.1299,71.5015,68.6669,70.12,6048.6993953899,0
+BFC.US,D,20211101,000000,69.458,72.1048,69.458,71.6009,7030.6572480015,0
+BFC.US,D,20211102,000000,70.1597,71.5413,69.9312,70.7919,4933.9357676301,0
+BFC.US,D,20211103,000000,70.1001,72.9646,70.1001,71.2153,10245.160669204,0
+BFC.US,D,20211104,000000,71.6108,71.907,70.2949,71.907,3934.8741409464,0
+BFC.US,D,20211105,000000,72.1048,73.0431,71.4429,72.5889,10725.072447581,0
+BFC.US,D,20211108,000000,71.3047,73.0431,71.3047,73.0431,3597.8291812898,0
+BFC.US,D,20211109,000000,73.0033,73.0033,72.6973,72.6973,3847.3430618714,0
+BFC.US,D,20211110,000000,72.9347,72.9347,68.2136,71.1656,16275.750186165,0
+BFC.US,D,20211111,000000,70.6925,72.1248,70.6925,72.1248,6099.0046132491,0
+BFC.US,D,20211112,000000,70.1498,73.0729,70.1498,72.7668,2717.4878687539,0
+BFC.US,D,20211115,000000,72.3324,72.3324,71.2351,71.7888,3846.3369575143,0
+BFC.US,D,20211116,000000,72.1048,72.1048,70.4957,71.1179,5937.0218117425,0
+BFC.US,D,20211117,000000,70.2472,70.6925,70.2472,70.4261,4969.1494201316,0
+BFC.US,D,20211118,000000,70.7919,72.0562,70.2273,71.1954,8998.5973706533,0
+BFC.US,D,20211119,000000,70.7223,72.0562,70.1597,70.5235,5613.0562087293,0
+BFC.US,D,20211122,000000,71.4628,72.3623,70.8595,71.0583,7673.557932242,0
+BFC.US,D,20211123,000000,70.6229,72.8453,70.3665,72.0164,12977.740103316,0
+BFC.US,D,20211124,000000,70.2472,71.7988,70.1398,71.6606,7452.2149736616,0
+BFC.US,D,20211126,000000,70.6129,71.3594,69.1916,69.468,7699.7166455288,0
+BFC.US,D,20211129,000000,70.3267,70.3267,68.6669,68.7065,9130.3970414444,0
+BFC.US,D,20211130,000000,67.9363,69.4033,67.67,69.3686,40806.586623024,0
+BFC.US,D,20211201,000000,70.2174,72.5889,69.9312,69.9312,5621.1050435868,0
+BFC.US,D,20211202,000000,68.6609,71.1179,68.6609,71.1179,3418.7426057111,0
+BFC.US,D,20211203,000000,71.0583,71.0583,69.2503,69.2503,7340.5373900141,0
+BFC.US,D,20211206,000000,70.0106,70.9291,69.5216,70.9291,7475.3553738768,0
+BFC.US,D,20211207,000000,71.1179,71.8374,70.1975,71.1567,6924.01018614,0
+BFC.US,D,20211208,000000,70.7719,71.907,70.6527,70.8307,4806.1605142678,0
+BFC.US,D,20211209,000000,70.4162,70.4162,69.6548,69.6548,5235.7670747853,0
+BFC.US,D,20211210,000000,70.4957,70.4957,69.5564,69.8138,9077.0735105136,0
+BFC.US,D,20211213,000000,69.8138,69.8824,68.5783,68.5983,6388.7626681181,0
+BFC.US,D,20211214,000000,67.9462,68.6967,67.9462,67.976,9545.9181409614,0
+BFC.US,D,20211215,000000,68.4601,69.8038,68.2037,68.6569,24950.381953805,0
+BFC.US,D,20211216,000000,69.1419,70.3068,69.1419,69.625,14155.888305578,0
+BFC.US,D,20211217,000000,70.3565,71.3793,68.9631,70.4957,27944.548520784,0
+BFC.US,D,20211220,000000,69.9312,69.9312,68.1838,68.1838,10271.319382491,0
+BFC.US,D,20211221,000000,69.9172,71.5522,69.2731,69.2731,8326.5196600544,0
+BFC.US,D,20211222,000000,70.4977,71.6218,69.6598,71.6118,4237.7115524588,0
+BFC.US,D,20211223,000000,70.7949,71.5164,69.6399,69.8676,11835.811657912,0
+BFC.US,D,20211227,000000,71.1447,71.2749,70.2939,71.0473,4624.0556256175,0
+BFC.US,D,20211228,000000,71.255,71.265,70.9479,70.9479,4725.672165693,0
+BFC.US,D,20211229,000000,71.1268,72.415,70.4331,72.3156,3346.3030919938,0
+BFC.US,D,20211230,000000,72.0084,72.1466,71.265,72.1466,3464.0173017844,0
+BFC.US,D,20211231,000000,71.582,71.582,71.582,71.582,1874.3724174337,0
+BFC.US,D,20220103,000000,71.3445,71.9984,70.8177,71.0771,8101.1522840452,0
+BFC.US,D,20220104,000000,71.3445,72.0382,70.8585,71.0473,12571.273943013,0
+BFC.US,D,20220105,000000,71.6019,72.3106,70.6855,71.6118,13339.937671902,0
+BFC.US,D,20220106,000000,71.8106,73.0093,71.592,73.0093,7526.6666960932,0
+BFC.US,D,20220107,000000,72.6127,73.0591,72.1297,72.3951,9139.451980659,0
+BFC.US,D,20220110,000000,72.0979,72.7619,71.4339,72.7619,8280.2388596239,0
+BFC.US,D,20220111,000000,72.9597,73.1127,70.6805,71.8296,5444.0306767224,0
+BFC.US,D,20220112,000000,72.1864,73.2469,70.6209,71.5423,9603.2660893209,0
+BFC.US,D,20220113,000000,72.1764,72.5541,71.3743,71.4638,6160.3769790374,0
+BFC.US,D,20220114,000000,70.8037,71.919,69.962,70.9877,10421.228931712,0
+BFC.US,D,20220118,000000,71.3842,71.3842,69.9072,70.1358,17462.953327642,0
+BFC.US,D,20220119,000000,69.9072,71.424,69.9072,71.1467,14498.969891378,0
+BFC.US,D,20220120,000000,71.3445,71.8792,70.5911,70.5911,5283.0539795729,0
+BFC.US,D,20220121,000000,70.0564,71.5045,69.9172,69.9172,12507.889368511,0
+BFC.US,D,20220124,000000,70.0564,71.3445,70.0564,70.9677,14002.960443287,0
+BFC.US,D,20220125,000000,70.5126,71.1268,70.5126,71.0671,2917.7026358335,0
+BFC.US,D,20220126,000000,71.3445,72.3951,70.4032,70.9379,11694.957047906,0
+BFC.US,D,20220127,000000,70.0216,70.0564,70.0216,70.0564,2834.1959741872,0
+BFC.US,D,20220128,000000,70.3535,70.3535,69.0753,69.3626,6778.1250543483,0
+BFC.US,D,20220131,000000,69.1151,69.8586,69.1151,69.3526,8286.2754857671,0
+BFC.US,D,20220201,000000,68.8676,71.0075,68.8676,70.1358,16391.452187241,0
+BFC.US,D,20220202,000000,70.4728,71.741,69.5802,69.5802,8116.243849403,0
+BFC.US,D,20220203,000000,69.8586,70.4032,69.7592,69.9669,7116.1761183621,0
+BFC.US,D,20220204,000000,69.7392,70.8297,69.7392,70.0663,5507.415251225,0
+BFC.US,D,20220207,000000,71.3246,71.3246,70.0266,70.3337,5754.9169230922,0
+BFC.US,D,20220208,000000,70.0066,70.9479,70.0066,70.9479,13003.898816602,0
+BFC.US,D,20220209,000000,70.1558,70.4331,70.0663,70.0663,7860.6933426782,0
+BFC.US,D,20220210,000000,69.5802,69.6916,69.3626,69.3626,9864.8532221887,0
+BFC.US,D,20220211,000000,69.957,70.7303,69.957,70.7203,14030.125260931,0
+BFC.US,D,20220214,000000,69.7094,69.7094,69.7094,69.7094,2440.8091705283,0
+BFC.US,D,20220215,000000,70.4231,70.9479,70.2144,70.2144,7579.9902270239,0
+BFC.US,D,20220216,000000,70.124,70.1856,69.5504,70.1558,3432.8280667117,0
+BFC.US,D,20220217,000000,69.9072,70.274,69.4222,69.4421,9507.6861753884,0
+BFC.US,D,20220218,000000,69.3526,70.3635,69.3526,69.6598,9949.3659881921,0
+BFC.US,D,20220222,000000,69.7194,70.6905,69.7194,70.0663,8027.7066659708,0
+BFC.US,D,20220223,000000,71.2749,71.2749,69.6996,69.6996,7891.8825777509,0
+BFC.US,D,20220224,000000,69.3626,69.8586,69.1151,69.8586,8531.7649489199,0
+BFC.US,D,20220225,000000,70.7899,70.7899,69.8874,70.2542,7518.6178612357,0
+BFC.US,D,20220228,000000,69.8974,70.5513,69.789,69.789,11692.944839192,0
+BFC.US,D,20220301,000000,70.5364,70.5364,67.658,67.9164,13360.059759045,0
+BFC.US,D,20220302,000000,68.3517,70.5414,68.3517,70.2542,8952.3165702228,0
+BFC.US,D,20220303,000000,69.6598,70.7093,69.3825,70.5513,8495.5451920613,0
+BFC.US,D,20220304,000000,69.4282,69.62,69.4282,69.62,4093.8386293815,0
+BFC.US,D,20220307,000000,69.5018,70.4827,69.5018,69.6697,9120.3359978726,0
+BFC.US,D,20220308,000000,69.4242,69.61,69.4242,69.61,5519.4885035112,0
+BFC.US,D,20220309,000000,70.4927,70.4927,69.5117,70.0961,4371.5234319643,0
+BFC.US,D,20220310,000000,69.3825,70.4629,69.1251,70.0266,7190.6278407937,0
+BFC.US,D,20220311,000000,70.6706,70.7005,69.8974,69.957,6563.8248262681,0
+BFC.US,D,20220314,000000,70.0266,71.0275,69.9868,70.7005,7032.6694567158,0
+BFC.US,D,20220315,000000,70.0961,70.8733,70.0961,70.284,6060.7726476761,0
+BFC.US,D,20220316,000000,69.9768,71.3196,69.9768,70.7501,9439.2710790999,0
+BFC.US,D,20220317,000000,70.8485,71.3743,70.77,71.1467,9340.6728520958,0
+BFC.US,D,20220318,000000,71.2351,71.3842,70.0663,70.0663,25150.596720885,0
+BFC.US,D,20220321,000000,70.6706,71.3246,70.6706,71.3246,14652.903858027,0
+BFC.US,D,20220322,000000,71.7718,72.412,71.0563,71.8414,15923.613661151,0
+BFC.US,D,20220323,000000,70.8227,71.3644,70.7779,70.9271,6840.5035244937,0
+BFC.US,D,20220324,000000,71.4936,71.9706,70.8475,71.1656,11129.526399169,0
+BFC.US,D,20220325,000000,71.1557,72.0402,70.8674,71.7918,17266.762977991,0
+BFC.US,D,20220328,000000,71.8962,72.9646,71.8962,72.1694,7516.6056525213,0
+BFC.US,D,20220329,000000,72.6267,73.0541,72.1894,73.0243,7218.7987627949,0
+BFC.US,D,20220330,000000,72.8851,73.4069,71.901,71.901,11659.743395405,0
+BFC.US,D,20220331,000000,72.3086,72.5074,71.0761,71.5532,27550.155612768,0
+BFC.US,D,20220401,000000,72.249,72.249,71.2839,71.931,14540.220170022,0
+BFC.US,D,20220404,000000,71.5333,71.742,71.1855,71.5532,7444.1661388041,0
+BFC.US,D,20220405,000000,72.0303,72.3086,70.9469,71.1159,8883.9014739343,0
+BFC.US,D,20220406,000000,71.4439,73.025,70.8177,70.8177,10175.739468559,0
+BFC.US,D,20220407,000000,70.8375,70.8375,70.1716,70.1716,5898.7898461695,0
+BFC.US,D,20220408,000000,70.286,70.7283,70.0922,70.2014,9049.9086928697,0
+BFC.US,D,20220411,000000,70.5692,70.7282,70.1518,70.5394,8094.1095535449,0
+BFC.US,D,20220412,000000,71.2401,71.4638,70.6686,71.0165,10562.083541718,0
+BFC.US,D,20220413,000000,71.424,72.2291,71.1665,71.593,9580.1256891056,0
+BFC.US,D,20220414,000000,71.7322,72.0502,71.096,71.1656,11547.0597074,0
+BFC.US,D,20220418,000000,70.7581,71.5959,70.7581,71.3644,9655.5835158944,0
+BFC.US,D,20220419,000000,71.3345,71.8364,71.3345,71.6029,3805.0866788697,0
+BFC.US,D,20220420,000000,71.7918,73.4715,71.7918,73.1535,8105.1767014739,0
+BFC.US,D,20220421,000000,73.5113,74.3139,72.1297,72.1496,19845.408445453,0
+BFC.US,D,20220422,000000,72.4378,73.0541,71.2451,71.2451,6507.4829822658,0
+BFC.US,D,20220425,000000,71.4737,73.8021,70.5175,71.742,8777.2544120728,0
+BFC.US,D,20220426,000000,71.1453,71.5134,70.3058,70.4798,10454.430375499,0
+BFC.US,D,20220427,000000,70.7283,71.4511,70.2412,70.7382,11272.393217889,0
+BFC.US,D,20220428,000000,70.5791,71.3345,70.44,71.3345,6236.8409101833,0
+BFC.US,D,20220429,000000,71.0065,71.3246,70.112,70.271,11519.894889756,0
+BFC.US,D,20220502,000000,70.4897,70.9867,70.1319,70.3704,13617.622474485,0
+BFC.US,D,20220503,000000,70.276,70.5941,70.2214,70.4599,6528.6111737667,0
+BFC.US,D,20220504,000000,71.0065,71.7172,70.5891,71.5333,7743.9852372449,0
+BFC.US,D,20220505,000000,71.0662,71.0662,70.0822,70.6686,10237.111834346,0
+BFC.US,D,20220506,000000,71.0488,71.0488,70.271,70.768,12837.891597667,0
+BFC.US,D,20220509,000000,70.4698,71.1059,69.9331,71.1059,13761.495397563,0
+BFC.US,D,20220510,000000,71.1357,71.5234,70.4798,71.265,9903.0851877617,0
+BFC.US,D,20220511,000000,71.4538,72.1794,70.6388,70.8773,10333.697852637,0
+BFC.US,D,20220512,000000,70.1915,70.6637,69.8338,69.8734,10714.005299652,0
+BFC.US,D,20220513,000000,70.4201,70.5791,69.8238,69.8238,12495.816116225,0
+BFC.US,D,20220516,000000,69.7542,69.9232,69.6946,69.6946,4035.4845766648,0
+BFC.US,D,20220517,000000,70.7979,71.1259,70.7979,71.1059,5255.889161929,0
+BFC.US,D,20220518,000000,70.7879,70.7979,70.0815,70.122,10295.465887063,0
+BFC.US,D,20220519,000000,69.5753,70.0026,69.2373,69.3268,17259.72024749,0
+BFC.US,D,20220520,000000,69.8138,69.8138,69.2473,69.4958,5643.2393394448,0
+BFC.US,D,20220523,000000,70.281,70.281,69.0485,69.2771,11328.735061891,0
+BFC.US,D,20220524,000000,69.0087,70.2909,68.7205,70.0424,15610.715206066,0
+BFC.US,D,20220525,000000,70.0722,70.9667,69.9728,69.9728,15099.614192617,0
+BFC.US,D,20220526,000000,70.5295,70.8575,70.5295,70.6289,7266.0856675825,0
+BFC.US,D,20220527,000000,71.0662,71.3644,70.8475,71.2252,5064.729334064,0
+BFC.US,D,20220531,000000,71.0487,72.2291,71.0487,72.2291,19177.355152284,0
+BFC.US,D,20220601,000000,72.2589,73.6902,71.6526,73.6902,11477.638506755,0
+BFC.US,D,20220602,000000,73.2727,73.7796,72.6615,73.7398,5861.5639849537,0
+BFC.US,D,20220603,000000,73.0341,73.0441,72.4478,72.5074,8046.8226487573,0
+BFC.US,D,20220606,000000,73.1535,73.4963,72.8851,73.3125,8832.5901517179,0
+BFC.US,D,20220607,000000,72.9149,72.9149,72.5372,72.5372,5269.9746229296,0
+BFC.US,D,20220608,000000,72.4179,72.4875,72.2291,72.2688,5652.2942786595,0
+BFC.US,D,20220609,000000,71.2849,72.0104,71.0065,71.4638,7567.9169747377,0
+BFC.US,D,20220610,000000,70.5692,70.768,70.4698,70.768,6960.2299429986,0
+BFC.US,D,20220613,000000,71.4538,71.5433,70.4698,70.4698,10970.561910734,0
+BFC.US,D,20220614,000000,71.0065,71.0065,70.2512,70.6686,5863.5761936681,0
+BFC.US,D,20220615,000000,71.1656,73.2459,70.2214,72.6068,12248.314444358,0
+BFC.US,D,20220616,000000,71.0363,71.5134,70.7283,71.1159,10299.490304492,0
+BFC.US,D,20220617,000000,71.4936,73.2131,71.4936,73.2131,19700.529418019,0
+BFC.US,D,20220621,000000,73.3128,74.3396,73.3128,74.2499,9483.3020083838,0
+BFC.US,D,20220622,000000,72.3599,74.3197,72.3599,73.3626,13901.954996212,0
+BFC.US,D,20220623,000000,72.3757,74.2499,72.3757,74.1502,11310.949169297,0
+BFC.US,D,20220624,000000,72.9838,77.3204,72.9838,77.3204,62021.637738351,0
+BFC.US,D,20220627,000000,77.2605,79.0051,75.8848,76.1141,17258.325687989,0
+BFC.US,D,20220628,000000,76.5527,76.6843,73.6717,74.22,18782.033721703,0
+BFC.US,D,20220629,000000,74.1601,75.3863,73.8511,75.2268,12897.852467083,0
+BFC.US,D,20220630,000000,74.3695,75.7552,74.2598,75.5758,8822.2594842115,0
+BFC.US,D,20220701,000000,76.2636,76.4829,76.2636,76.4829,4978.3824696011,0
+BFC.US,D,20220705,000000,75.6356,76.7222,75.0873,76.7222,8726.96503839,0
+BFC.US,D,20220706,000000,76.7621,77.9135,76.3384,77.1608,10724.136002923,0
+BFC.US,D,20220707,000000,77.1808,77.6693,76.154,76.8119,10302.834242449,0
+BFC.US,D,20220708,000000,76.8518,77.7772,75.815,76.6923,6530.177287347,0
+BFC.US,D,20220711,000000,75.9047,76.3434,75.6655,75.7652,8853.3555665322,0
+BFC.US,D,20220712,000000,76.4331,77.0929,76.1938,76.1938,5553.1584428192,0
+BFC.US,D,20220713,000000,75.9147,76.2038,75.3664,75.3664,3333.2994048931,0
+BFC.US,D,20220714,000000,74.9577,75.7851,74.3496,75.6954,10627.838457671,0
+BFC.US,D,20220715,000000,75.7851,77.0638,75.7851,76.8418,10747.207289806,0
+BFC.US,D,20220718,000000,76.9116,77.4598,74.868,74.868,5415.7338209503,0
+BFC.US,D,20220719,000000,75.177,77.6693,75.177,76.8917,5601.3072154448,0
+BFC.US,D,20220720,000000,77.6349,77.9149,76.0642,76.7023,8616.624101123,0
+BFC.US,D,20220721,000000,76.5428,77.4699,75.5558,75.9745,10902.687701409,0
+BFC.US,D,20220722,000000,77.2605,77.2605,74.9477,74.9976,7406.8861889048,0
+BFC.US,D,20220725,000000,74.9078,75.3664,74.5271,74.9178,6065.7422513959,0
+BFC.US,D,20220726,000000,74.8081,76.7621,74.8081,75.6057,10975.913959777,0
+BFC.US,D,20220727,000000,75.6156,78.1976,75.6156,77.6992,24733.422638113,0
+BFC.US,D,20220728,000000,78.4967,78.4967,77.0512,77.0512,9142.2482022858,0
+BFC.US,D,20220729,000000,76.7621,77.1608,76.458,76.6823,10196.505702901,0
+BFC.US,D,20220801,000000,76.7621,77.2506,75.9761,76.9914,6743.8374658731,0
+BFC.US,D,20220802,000000,78.4568,78.4568,76.3932,77.1608,6749.8560624513,0
+BFC.US,D,20220803,000000,77.0811,77.5995,77.0113,77.5995,6174.0769898035,0
+BFC.US,D,20220804,000000,77.9584,77.9584,77.5596,77.5596,5348.5261591604,0
+BFC.US,D,20220805,000000,76.782,76.782,75.2966,75.6655,17004.541532274,0
+BFC.US,D,20220808,000000,75.3765,76.5029,74.6885,76.3733,21082.140714005,0
+BFC.US,D,20220809,000000,75.6057,75.9646,75.217,75.9646,7587.4440862508,0
+BFC.US,D,20220810,000000,76.2636,76.2636,75.5558,75.6854,7740.9182989949,0
+BFC.US,D,20220811,000000,75.0574,76.7421,75.0574,76.5428,6503.0936027451,0
+BFC.US,D,20220812,000000,76.2038,78.7559,76.2038,78.7459,8278.5795933141,0
+BFC.US,D,20220815,000000,78.4967,81.4177,78.3174,80.7497,11765.353210951,0
+BFC.US,D,20220816,000000,79.7927,81.5852,79.5335,80.3908,10287.787751003,0
+BFC.US,D,20220817,000000,81.2482,81.2482,79.9908,80.2214,5234.1728241746,0
+BFC.US,D,20220818,000000,80.3011,81.637,79.3682,81.5672,9915.6378625845,0
+BFC.US,D,20220819,000000,80.9192,82.4046,80.9192,81.4974,13639.142945631,0
+BFC.US,D,20220822,000000,80.8494,81.2382,80.6899,80.8295,8073.9473096553,0
+BFC.US,D,20220823,000000,79.9323,80.3608,79.2643,79.2643,11105.313786209,0
+BFC.US,D,20220824,000000,79.4836,79.9522,77.9484,78.2874,12172.61157941,0
+BFC.US,D,20220825,000000,78.1378,80.2413,78.1378,80.2413,8632.6736919982,0
+BFC.US,D,20220826,000000,79.7827,81.0338,78.4369,79.9223,28814.031118133,0
+BFC.US,D,20220829,000000,79.364,81.4077,78.8456,78.8456,3890.0195883766,0
+BFC.US,D,20220830,000000,79.6631,79.8724,78.0178,78.4568,10066.102777039,0
+BFC.US,D,20220831,000000,78.9553,81.7367,78.9553,81.0189,30442.061492536,0
+BFC.US,D,20220901,000000,81.1485,81.7466,79.384,80.3609,16260.241755437,0
+BFC.US,D,20220902,000000,79.8525,81.0387,78.6562,78.6562,16955.389660219,0
+BFC.US,D,20220906,000000,79.3042,79.3042,76.9016,77.2207,10469.348747779,0
+BFC.US,D,20220907,000000,79.4737,79.4737,77.3403,78.3372,11209.636126897,0
+BFC.US,D,20220908,000000,77.5895,78.9752,77.1908,77.5895,10141.335234267,0
+BFC.US,D,20220909,000000,77.5995,78.6163,77.1409,78.6163,11917.824324266,0
+BFC.US,D,20220912,000000,79.2344,80.2712,77.6593,78.0581,17504.085048265,0
+BFC.US,D,20220913,000000,75.7353,77.4001,75.7353,75.7951,14104.581081012,0
+BFC.US,D,20220914,000000,76.0343,78.1478,76.0343,78.1478,29522.219315501,0
+BFC.US,D,20220915,000000,77.7989,79.4139,77.6892,79.354,33171.495040749,0
+BFC.US,D,20220916,000000,78.5067,79.9123,76.8219,79.8525,44469.40391746,0
+BFC.US,D,20220919,000000,78.8955,80.7298,78.8955,80.66,36550.937019409,0
+BFC.US,D,20220920,000000,80.49,80.745,78.46,80.74,39979,0
+BFC.US,D,20220921,000000,80.27,80.82,79.45,79.64,12158,0
+BFC.US,D,20220922,000000,78.02,78.8,78.02,78.6,9572,0
+BFC.US,D,20220923,000000,78.05,78.5,77.49,77.86,10117,0
+BFC.US,D,20220926,000000,78.27,78.27,77.27,77.57,15899,0
+BFC.US,D,20220927,000000,77.92,77.92,76.3,76.72,10050,0
+BFC.US,D,20220928,000000,76.43,77.77,76.24,77.03,15496,0
+BFC.US,D,20220929,000000,77.93,77.93,76,76.09,9357,0
+BFC.US,D,20220930,000000,76.32,78.12,76.32,76.48,14462,0
+BFC.US,D,20221003,000000,76.37,76.99,76.37,76.52,11702,0
+BFC.US,D,20221004,000000,77.31,77.31,76.57,76.75,10178,0
+BFC.US,D,20221005,000000,76.78,78.92,76.63,78.52,17599,0
+BFC.US,D,20221006,000000,78.6,78.8365,77.2,77.2,9821,0
+BFC.US,D,20221007,000000,77.81,77.81,76.01,76.13,8193,0
+BFC.US,D,20221010,000000,75.87,77.47,75.87,76.85,9552,0
+BFC.US,D,20221011,000000,77.865,78.39,76.95,78.01,10829,0
+BFC.US,D,20221012,000000,77.93,78,77.05,77.05,5982,0
+BFC.US,D,20221013,000000,76.77,80.24,76.77,80.01,14156,0
+BFC.US,D,20221014,000000,80,80.5,77.81,78.12,8702,0
+BFC.US,D,20221017,000000,78.35,80.42,78.05,80.42,22631,0
+BFC.US,D,20221018,000000,81,82.4999,79.91,80.87,19025,0
+BFC.US,D,20221019,000000,80,81,78.4,80.04,13945,0
+BFC.US,D,20221020,000000,79.9,80.27,79.5122,80.27,6663,0
+BFC.US,D,20221021,000000,80.47,82.44,80.47,82.24,10256,0
+BFC.US,D,20221024,000000,81.82,82.39,80.87,81.4,7636,0
+BFC.US,D,20221025,000000,81.43,81.52,80.03,80.69,14080,0
+BFC.US,D,20221026,000000,80.69,81.53,80.69,81.12,7726,0
+BFC.US,D,20221027,000000,82.83,82.83,81.84,81.84,5086,0
+BFC.US,D,20221028,000000,80.53,86,80.53,85.8,12052,0
+BFC.US,D,20221031,000000,86,86.5,85.3001,86.15,15707,0
+BFC.US,D,20221101,000000,85.9201,88.325,85.8101,87.56,11180,0
+BFC.US,D,20221102,000000,86.55,88.47,85.7649,87.1,20268,0
+BFC.US,D,20221103,000000,86.3,88,86.3,87.21,8642,0
+BFC.US,D,20221104,000000,87.16,89.25,87.1,88.44,16734,0
+BFC.US,D,20221107,000000,88.3,91.255,88.3,90.8,11720,0
+BFC.US,D,20221108,000000,90.4,90.52,88.56,88.56,18381,0
+BFC.US,D,20221109,000000,88.35,89.5,88.35,89.24,10413,0
+BFC.US,D,20221110,000000,90.3,93.77,90.25,93.77,19415,0
+BFC.US,D,20221111,000000,92.87,93.16,90.8,90.99,14912,0
+BFC.US,D,20221114,000000,91.43,92.035,88.11,89.41,23417,0
+BFC.US,D,20221115,000000,90.4,91.59,90.4,91.59,12521,0
+BFC.US,D,20221116,000000,92.79,92.79,91.475,92.55,11649,0
+BFC.US,D,20221117,000000,92.445,93.47,91.02,93.47,14060,0
+BFC.US,D,20221118,000000,94.45,94.6042,92.58,93.69,12626,0
+BFC.US,D,20221121,000000,93.55,97.48,93.55,97.48,34557,0
+BFC.US,D,20221122,000000,97.09,99.24,97.09,98.71,19072,0
+BFC.US,D,20221123,000000,98.55,99.09,97.7301,98.49,13091,0
+BFC.US,D,20221125,000000,98.81,99.835,98.81,99.13,7250,0
+BFC.US,D,20221128,000000,98.48,98.48,96.805,97.98,17094,0
+BFC.US,D,20221129,000000,97.62,97.62,93.35,93.7,17823,0
+BFC.US,D,20221130,000000,93.11,95.49,89.65,95.03,39901,0
+BFC.US,D,20221201,000000,95.34,96.86,94.78,95.95,7831,0
+BFC.US,D,20221202,000000,95.91,97.815,95.2501,97.32,15918,0
+BFC.US,D,20221205,000000,97.69,98,95.4,97.39,46358,0
+BFC.US,D,20221206,000000,97.03,97.81,95.46,95.9,14689,0
+BFC.US,D,20221207,000000,95.85,96.21,94.8247,95.97,13454,0
+BFC.US,D,20221208,000000,96.22,97.36,96.22,96.29,16202,0
+BFC.US,D,20221209,000000,96.42,97.19,95.18,96.19,15672,0
+BFC.US,D,20221212,000000,96.82,96.82,95.44,95.69,18776,0
+BFC.US,D,20221213,000000,96.84,98.48,96.15,96.37,22294,0
+BFC.US,D,20221214,000000,95.69,97.64,94.25,94.25,25727,0
+BFC.US,D,20221215,000000,94.82,94.82,91.24,91.36,26154,0
+BFC.US,D,20221216,000000,91.35,92.0389,89.93,90.36,189190,0
+BFC.US,D,20221219,000000,90.96,92.58,90.55,91.48,21929,0
+BFC.US,D,20221220,000000,91.68,93.57,91.68,91.77,18385,0
+BFC.US,D,20221221,000000,91.85,93.82,91.85,93.15,12902,0
+BFC.US,D,20221222,000000,92.59,92.59,90.75,92.29,41784,0
+BFC.US,D,20221223,000000,90.7501,93.89,90.7501,93,15165,0
+BFC.US,D,20221227,000000,91.87,92.75,91.72,92.09,9698,0
+BFC.US,D,20221228,000000,92.52,92.52,91.21,91.52,10399,0
+BFC.US,D,20221229,000000,91.83,93.67,91.81,93.67,12807,0
+BFC.US,D,20221230,000000,93.58,93.58,91.94,92.82,10342,0
+BFC.US,D,20230103,000000,92.865,92.865,90.76,91.55,15350,0
+BFC.US,D,20230104,000000,91.9,93.146,90.82,91,13340,0
+BFC.US,D,20230105,000000,89.8924,89.8924,88.58,88.82,14638,0
+BFC.US,D,20230106,000000,88.85,90.48,88.85,90.48,12156,0
+BFC.US,D,20230109,000000,88.6801,88.6801,86.81,86.81,18851,0
+BFC.US,D,20230110,000000,87.57,87.57,86.58,86.96,10854,0
+BFC.US,D,20230111,000000,87,87.43,85.96,86.63,17421,0
+BFC.US,D,20230112,000000,86.04,88.77,86,88.01,21860,0
+BFC.US,D,20230113,000000,88.34,88.97,86.82,87.08,12161,0
+BFC.US,D,20230117,000000,87.88,88.27,84.42,85.33,22055,0
+BFC.US,D,20230118,000000,86.15,86.15,79.29,79.76,30505,0
+BFC.US,D,20230119,000000,79.13,79.8117,77.74,78.33,19764,0
+BFC.US,D,20230120,000000,79.06,79.06,77.01,78.58,18296,0
+BFC.US,D,20230123,000000,78,78.35,78,78.16,14494,0
+BFC.US,D,20230124,000000,78.31,78.6497,77.35,78.16,8025,0
+BFC.US,D,20230125,000000,77.1766,78.99,76.97,78.53,15737,0
+BFC.US,D,20230126,000000,79.37,79.37,77.69,77.92,10645,0
+BFC.US,D,20230127,000000,77.05,77.63,76.77,77.04,12102,0
+BFC.US,D,20230130,000000,77.25,79,77.24,78.17,12876,0
+BFC.US,D,20230131,000000,78.04,80.42,78.04,79.86,23232,0
+BFC.US,D,20230201,000000,80.14,81.13,79.32,80.1,20123,0
+BFC.US,D,20230202,000000,80.51,81.49,80.01,81.49,14585,0
+BFC.US,D,20230203,000000,81.44,82.19,80.33,81.87,17622,0
+BFC.US,D,20230206,000000,81.2,81.2,79.69,80.12,11668,0
+BFC.US,D,20230207,000000,79.52,80.93,78.52,80.79,19350,0
+BFC.US,D,20230208,000000,80.05,80.05,78.51,78.51,7994,0
+BFC.US,D,20230209,000000,78.09,78.42,77.56,78.42,14812,0
+BFC.US,D,20230210,000000,78.51,79.65,78.19,79.35,12366,0
+BFC.US,D,20230213,000000,78.72,79.78,78.72,79.78,13057,0
+BFC.US,D,20230214,000000,79.8,79.8,78.31,78.31,8405,0
+BFC.US,D,20230215,000000,78.39,80.11,78.39,80.11,10513,0
+BFC.US,D,20230216,000000,80.25,81.36,80.25,80.78,23555,0
+BFC.US,D,20230217,000000,81.45,84.11,81.45,84.05,22469,0
+BFC.US,D,20230221,000000,83.32,84.91,82.74,82.88,17300,0
+BFC.US,D,20230222,000000,82.55,83.58,82.01,82.79,18011,0
+BFC.US,D,20230223,000000,82.4,83.135,82.15,82.5,10648,0
+BFC.US,D,20230224,000000,81.6,82.86,80.9204,82.41,17213,0
+BFC.US,D,20230227,000000,82.79,83.055,81.31,81.62,8709,0
+BFC.US,D,20230228,000000,81.57,82.4877,79.88,81.53,42567,0
+BFC.US,D,20230301,000000,80.8,80.8,79.54,79.54,13414,0
+BFC.US,D,20230302,000000,79.86,80.3,78.22,79.63,21534,0
+BFC.US,D,20230303,000000,78.91,79.22,78.55,78.8,7881,0
+BFC.US,D,20230306,000000,78.37,78.65,78.0593,78.35,9977,0
+BFC.US,D,20230307,000000,78.71,79.41,77.93,79.41,15755,0
+BFC.US,D,20230308,000000,79,79,77.85,77.85,9712,0
+BFC.US,D,20230309,000000,77.61,79.61,75.63,76.9,23414,0
+BFC.US,D,20230310,000000,76,78.7199,73.05,74.4,24203,0
+BFC.US,D,20230313,000000,72.71,72.71,70.9488,71.57,31042,0
+BFC.US,D,20230314,000000,73.5,75.48,72.59,72.59,25457,0
+BFC.US,D,20230315,000000,71.14,72.52,68.23,72.4,37854,0
+BFC.US,D,20230316,000000,71.36,74.46,67.73,73.63,46684,0
+BFC.US,D,20230317,000000,73.1,77.64,72.48,73.54,84543,0
+BFC.US,D,20230320,000000,74.06,75.81,73.96,75.47,49993,0
+BFC.US,D,20230321,000000,76.23,78.09,74.33,74.98,51313,0
+BFC.US,D,20230322,000000,74.97,75.27,73.71,74.57,38339,0
+BFC.US,D,20230323,000000,73.39,74.34,72.78,73.26,23948,0
+BFC.US,D,20230324,000000,73.19,74.465,72.92,73.99,43461,0
+BFC.US,D,20230327,000000,74.74,74.74,73.455,73.87,25744,0
+BFC.US,D,20230328,000000,73.3,74.03,73.2,73.84,35639,0
+BFC.US,D,20230329,000000,73.82,74.1,68.06,72.45,31496,0
+BFC.US,D,20230330,000000,72,72.0001,70.2,71.54,25932,0
+BFC.US,D,20230331,000000,72.04,73.74,71.77,73.58,56479,0
+BFC.US,D,20230403,000000,73.16,74.49,72.455,74,37830,0
+BFC.US,D,20230404,000000,73.41,74,68.1,68.44,32771,0
+BFC.US,D,20230405,000000,68.66,74.94,67.07,68.11,17278,0
+BFC.US,D,20230406,000000,68.7,69.0053,67.61,67.92,17373,0
+BFC.US,D,20230410,000000,67.72,70.83,67.6601,70.24,45982,0
+BFC.US,D,20230411,000000,70.5,70.74,69.84,70.44,22134,0
+BFC.US,D,20230412,000000,68.9595,69.62,68.9595,69.3,10810,0
+BFC.US,D,20230413,000000,69.57,70.12,69.15,69.87,17264,0
+BFC.US,D,20230414,000000,68.3,68.75,67.59,68.5,18082,0
+BFC.US,D,20230417,000000,69.64,70.15,67.8244,69.51,22962,0
+BFC.US,D,20230418,000000,69.33,69.33,67.26,67.26,12517,0
+BFC.US,D,20230419,000000,66.93,68.4,66.93,67.84,14020,0
+BFC.US,D,20230420,000000,68.25,68.25,66.47,67.44,13160,0
+BFC.US,D,20230421,000000,67.28,68,66.81,67.99,22347,0
+BFC.US,D,20230424,000000,68.21,68.21,67.15,67.38,10311,0
+BFC.US,D,20230425,000000,66.89,68.8499,65.225,66.26,13703,0
+BFC.US,D,20230426,000000,65.53,67.08,65.53,67.08,15611,0
+BFC.US,D,20230427,000000,67.99,68.14,67.1,67.84,14792,0
+BFC.US,D,20230428,000000,69.9799,69.9799,68.02,68.39,20290,0
+BFC.US,D,20230501,000000,68.55,68.55,67.545,68.5,15353,0
+BFC.US,D,20230502,000000,68.4,68.4,65.05,66.38,18775,0
+BFC.US,D,20230503,000000,66.695,68.965,66.65,66.84,21327,0
+BFC.US,D,20230504,000000,66.21,67.51,65,67.44,20039,0
+BFC.US,D,20230505,000000,68.12,69.45,68.03,68.97,15450,0
+BFC.US,D,20230508,000000,69,69,67.645,68.1,10862,0
+BFC.US,D,20230509,000000,68.085,69.105,67.76,68.48,9126,0
+BFC.US,D,20230510,000000,69.57,69.57,67.98,69.11,16677,0
+BFC.US,D,20230511,000000,68.33,68.595,68.2,68.28,9466,0
+BFC.US,D,20230512,000000,67.72,68.28,67.02,68.04,12065,0
+BFC.US,D,20230515,000000,67.8,68.9899,67.8,67.85,9875,0
+BFC.US,D,20230516,000000,68.55,68.55,67.66,67.66,8393,0
+BFC.US,D,20230517,000000,67.91,71.035,67.8,70.82,17951,0
+BFC.US,D,20230518,000000,70.6,70.88,68.63,70.4,19481,0
+BFC.US,D,20230519,000000,71.4,71.4,68.6,69.22,14218,0
+BFC.US,D,20230522,000000,69.74,72.385,69.74,71.7,13882,0
+BFC.US,D,20230523,000000,72.25,77.51,69.71,76.15,19257,0
+BFC.US,D,20230524,000000,76.3,76.3,74.01,75.83,13501,0
+BFC.US,D,20230525,000000,74.9,74.9,73.53,74.16,9569,0
+BFC.US,D,20230526,000000,75.3,75.945,75.185,75.82,8680,0
+BFC.US,D,20230530,000000,75.26,77.01,73.5101,76.79,7944,0
+BFC.US,D,20230531,000000,76.06,77.04,74.32,76.12,19290,0
+BFC.US,D,20230601,000000,76.97,80,76.97,78.81,14765,0
+BFC.US,D,20230602,000000,79.32,81.99,75.3948,81.99,23151,0
+BFC.US,D,20230605,000000,81.97,82.78,80.685,81.4,16158,0
+BFC.US,D,20230606,000000,80.97,85.81,80.97,84.77,33376,0
+BFC.US,D,20230607,000000,85.76,88.99,84,87.81,28441,0
+BFC.US,D,20230608,000000,87.62,88.36,85.57,87.82,18184,0
+BFC.US,D,20230609,000000,87.34,88.95,86.65,86.65,13870,0
+BFC.US,D,20230612,000000,87.22,87.98,86.985,87.19,17217,0
+BFC.US,D,20230613,000000,88.885,90,88.8,89.42,27154,0
+BFC.US,D,20230614,000000,90.49,90.81,86.45,86.71,21201,0
+BFC.US,D,20230615,000000,88.9699,89.63,88.04,88.47,19193,0
+BFC.US,D,20230616,000000,89.22,89.99,85.68,85.68,71000,0
+BFC.US,D,20230620,000000,86.08,86.7,85.32,86.7,22155,0
+BFC.US,D,20230621,000000,86.87,88.41,86.75,86.75,25485,0
+BFC.US,D,20230622,000000,86.075,86.075,83.21,84.3,24248,0
+BFC.US,D,20230623,000000,83.28,85.57,82.65,83.37,227834,0
+BFC.US,D,20230626,000000,82.82,84.525,81.97,83.17,41275,0
+BFC.US,D,20230627,000000,84,84.24,82.74,82.93,24910,0
+BFC.US,D,20230628,000000,82.54,83.62,81.34,83.16,15716,0
+BFC.US,D,20230629,000000,83.33,85.695,83.33,84.09,16885,0
+BFC.US,D,20230630,000000,83.23,83.72,82.72,83.2,21186,0
+BFC.US,D,20230703,000000,83.19,84.44,83.19,84.08,6120,0
+BFC.US,D,20230705,000000,84.05,85.945,83.265,85.02,20687,0
+BFC.US,D,20230706,000000,84.78,84.78,82.53,82.53,17114,0
+BFC.US,D,20230707,000000,82.97,84.63,82.97,83.43,14692,0
+BFC.US,D,20230710,000000,82.83,84.97,82.83,83.77,23125,0
+BFC.US,D,20230711,000000,84.15,84.15,80.83,81.42,36666,0
+BFC.US,D,20230712,000000,82.13,83.4,81.06,81.14,24168,0
+BFC.US,D,20230713,000000,81.4,82.68,81,82.58,17889,0
+BFC.US,D,20230714,000000,82.6,83.46,82.1,83.05,18144,0
+BFC.US,D,20230717,000000,84.5,86.5,84.5,86.13,18150,0
+BFC.US,D,20230718,000000,85.36,86.4,85.36,86,81403,0
+BFC.US,D,20230719,000000,87.1,89.75,85.63,85.99,31628,0
+BFC.US,D,20230720,000000,86.09,87.92,85.815,87.92,52914,0
+BFC.US,D,20230721,000000,88.33,88.83,87.34,87.68,26246,0
+BFC.US,D,20230724,000000,87.7,88.33,86.41,86.95,16443,0
+BFC.US,D,20230725,000000,86.5,87.36,86.425,86.77,15980,0
+BFC.US,D,20230726,000000,86.77,88.63,86.77,88.27,18469,0
+BFC.US,D,20230727,000000,88.18,88.24,87.16,87.35,16877,0
+BFC.US,D,20230728,000000,87.62,88.29,87.04,87.69,20037,0
+BFC.US,D,20230731,000000,88.75,88.75,87.73,88.36,19925,0
+BFC.US,D,20230801,000000,88.01,89,87.74,88.65,27126,0
+BFC.US,D,20230802,000000,88.47,88.65,87.18,88.1,21072,0
+BFC.US,D,20230803,000000,88.22,88.75,87.67,87.67,14838,0
+BFC.US,D,20230804,000000,87.5,88,87.05,87.46,12351,0
+BFC.US,D,20230807,000000,87.15,88,86.92,87.52,14844,0
+BFC.US,D,20230808,000000,87.01,87.01,84.88,85.12,30840,0
+BFC.US,D,20230809,000000,85.31,85.965,84.4,84.72,15449,0
+BFC.US,D,20230810,000000,84.555,84.555,82.385,82.97,12974,0
+BFC.US,D,20230811,000000,83.48,83.785,83.26,83.52,14002,0
+BFC.US,D,20230814,000000,83,83.88,82.517,83.07,10490,0
+BFC.US,D,20230815,000000,82.0677,82.245,80.64,80.76,9454,0
+BFC.US,D,20230816,000000,80.18,80.425,79.5,79.5,14052,0
+BFC.US,D,20230817,000000,80,80.375,79.75,80.09,10696,0
+BFC.US,D,20230818,000000,79.75,82.03,79.75,80.08,21019,0
+BFC.US,D,20230821,000000,80,80.45,79.17,79.18,10285,0
+BFC.US,D,20230822,000000,78.78,78.9,77.05,78.03,14969,0
+BFC.US,D,20230823,000000,78.32,78.44,77.59,78.28,12113,0
+BFC.US,D,20230824,000000,77.79,78.64,77.79,78.03,6573,0
+BFC.US,D,20230825,000000,78.785,78.785,77.9,78,6678,0
+BFC.US,D,20230828,000000,78.59,79.155,78.19,79.02,9762,0
+BFC.US,D,20230829,000000,79.02,79.02,77.41,77.975,11479,0
+BFC.US,D,20230830,000000,78.24,78.33,76.34,76.34,15498,0
+BFC.US,D,20230831,000000,77.7242,77.97,76.665,77.63,22422,0
+BFC.US,D,20230901,000000,78.275,79.97,78.275,79.65,20076,0
+BFC.US,D,20230905,000000,79.12,81.205,79.12,80.57,24945,0
+BFC.US,D,20230906,000000,79.64,79.72,79.05,79.06,18220,0
+BFC.US,D,20230907,000000,79.16,80.59,78.035,78.94,20783,0
+BFC.US,D,20230908,000000,79.6425,79.74,78.74,78.86,16966,0
+BFC.US,D,20230911,000000,79.32,79.89,77.595,78.25,17991,0
+BFC.US,D,20230912,000000,78.58,79.91,78.58,79.19,12791,0
+BFC.US,D,20230913,000000,78.98,78.98,78.03,78.03,15316,0
+BFC.US,D,20230914,000000,80.3099,80.3099,77.74,78.62,19606,0
+BFC.US,D,20230915,000000,78.69,79.52,78.09,78.87,122375,0
+BFC.US,D,20230918,000000,79.6299,79.6299,77.72,77.91,22732,0
+BFC.US,D,20230919,000000,78.43,78.98,77.12,77.61,17436,0
+BFC.US,D,20230920,000000,78.595,79.215,77.91,78.07,12653,0
+BFC.US,D,20230921,000000,77.63,78.86,77.2601,78.38,9880,0
+BFC.US,D,20230922,000000,77.5,77.95,77.5,77.54,8911,0
+BFC.US,D,20230925,000000,77.36,78.4,77.3,78.13,12776,0
+BFC.US,D,20230926,000000,77.55,78.1,77.26,77.385,16717,0
+BFC.US,D,20230927,000000,77.378,77.41,76.19,76.84,19424,0
+BFC.US,D,20230928,000000,76.92,77.5665,76.92,77.05,25294,0
+BFC.US,D,20230929,000000,77.51,77.94,76.93,77.15,15272,0
+BFC.US,D,20231002,000000,76.77,76.92,76.27,76.52,19889,0
+BFC.US,D,20231003,000000,76.54,77.33,76,76.97,14957,0
+BFC.US,D,20231004,000000,76.88,77.69,76.5,77.38,17738,0
+BFC.US,D,20231005,000000,77.68,79.94,77.68,79.54,20879,0
+BFC.US,D,20231006,000000,79.02,80,78.7201,79.33,14210,0
+BFC.US,D,20231009,000000,78.52,80.195,78.52,79.12,8811,0
+BFC.US,D,20231010,000000,79.66,79.96,78.7,78.81,11834,0
+BFC.US,D,20231011,000000,79.5,79.5,78.74,79.11,6340,0
+BFC.US,D,20231012,000000,78.78,79.12,78.4,78.87,11874,0
+BFC.US,D,20231013,000000,78.83,80.5899,77.81,78.1,9096,0
+BFC.US,D,20231016,000000,78.05,79.07,78.0001,79.07,12141,0
+BFC.US,D,20231017,000000,81,81,80.03,80.09,22851,0
+BFC.US,D,20231018,000000,79.8,79.8,78.23,78.77,12164,0
+BFC.US,D,20231019,000000,78.13,79.25,77.715,77.75,12679,0
+BFC.US,D,20231020,000000,78.19,78.19,72.11,75.6,22983,0
+BFC.US,D,20231023,000000,75.55,76.66,74.3,74.99,9274,0
+BFC.US,D,20231024,000000,74,75.93,74,75.93,9070,0
+BFC.US,D,20231025,000000,75.27,77.52,75.27,76.71,10422,0
+BFC.US,D,20231026,000000,77.2,79.85,70,79.55,14728,0
+BFC.US,D,20231027,000000,77.76,77.76,76.96,77.14,7606,0
+BFC.US,D,20231030,000000,77.93,79.78,77.71,79.78,10132,0
+BFC.US,D,20231031,000000,79.9,79.97,78.29,78.97,11353,0
+BFC.US,D,20231101,000000,79,80.36,78.98,79.62,15652,0
+BFC.US,D,20231102,000000,80,80.93,80,80.8,21320,0
+BFC.US,D,20231103,000000,81,82.615,80.99,81.8,29055,0
+BFC.US,D,20231106,000000,81.32,82.18,80.775,82.05,9634,0
+BFC.US,D,20231107,000000,81.23,81.99,80.75,81.86,24864,0
+BFC.US,D,20231108,000000,81.91,82.58,81.445,82.35,20812,0
+BFC.US,D,20231109,000000,82.35,82.35,77.89,79.4,15377,0
+BFC.US,D,20231110,000000,78.5,81.95,78.5,81.84,13849,0
+BFC.US,D,20231113,000000,81.29,81.84,81.29,81.66,7482,0
+BFC.US,D,20231114,000000,82.25,85,82.25,84.7,41702,0
+BFC.US,D,20231115,000000,84.12,85.5133,83,83.65,33208,0
+BFC.US,D,20231116,000000,82.72,82.74,82.5,82.74,12326,0
+BFC.US,D,20231117,000000,83.82,83.82,83.04,83.6,21760,0
+BFC.US,D,20231120,000000,83.6,84.55,83.57,84.5,12269,0
+BFC.US,D,20231121,000000,81,83.9,81,83.2,17426,0
+BFC.US,D,20231122,000000,83.5,83.75,83.09,83.29,10068,0
+BFC.US,D,20231124,000000,83.35,83.999,83.23,83.96,5909,0
+BFC.US,D,20231127,000000,83.28,84.15,83.28,83.91,17934,0
+BFC.US,D,20231128,000000,83.29,83.3512,82.39,82.55,10476,0
+BFC.US,D,20231129,000000,82.43,83.9,82.43,82.89,15144,0
+BFC.US,D,20231130,000000,83,83.16,80.41,80.76,45359,0
+BFC.US,D,20231201,000000,82.75,84.89,82.75,84.89,41815,0
+BFC.US,D,20231204,000000,84.8,86.4,84.64,86.4,42233,0
+BFC.US,D,20231205,000000,85.84,86.5,85.56,86.15,23665,0
+BFC.US,D,20231206,000000,86.15,87.7,83.6,86.06,21966,0
+BFC.US,D,20231207,000000,86.01,87.76,85.5,87.76,18528,0
+BFC.US,D,20231208,000000,88,89.4,84.85,88.16,21302,0
+BFC.US,D,20231211,000000,87.785,88.29,86.53,87.91,22582,0
+BFC.US,D,20231212,000000,87.24,88.48,87.1996,87.91,17103,0
+BFC.US,D,20231213,000000,88.55,91.3,86.78,90.62,52451,0
+BFC.US,D,20231214,000000,90.44,92.5,86.73,87.85,72120,0
+BFC.US,D,20231215,000000,88,88.92,87.01,87.1,91252,0
+BFC.US,D,20231218,000000,87.1,87.16,82.07,86.77,57869,0
+BFC.US,D,20231219,000000,87.49,88.29,86.63,87.35,43026,0
+BFC.US,D,20231220,000000,88.3,89.95,87.3601,87.96,36930,0
+BFC.US,D,20231221,000000,88.82,88.82,87.89,88.44,25753,0
+BFC.US,D,20231222,000000,89,89.6053,88.55,89.27,21191,0
+BFC.US,D,20231226,000000,88.39,90.005,88.39,89.6,20996,0
+BFC.US,D,20231227,000000,89.6,90.005,89.09,89.85,23137,0
+BFC.US,D,20231228,000000,89.82,89.85,88.38,88.38,22563,0
+BFC.US,D,20231229,000000,88.98,89,86.66,86.66,16656,0
+BFC.US,D,20240102,000000,86.95,87.865,86.2,86.85,21273,0
+BFC.US,D,20240103,000000,86.98,87.28,84.42,84.42,19462,0
+BFC.US,D,20240104,000000,85.13,85.13,83.92,84.45,18397,0
+BFC.US,D,20240105,000000,84.09,84.46,82.6,82.93,21016,0
+BFC.US,D,20240108,000000,83.16,83.69,82.5,83.5,15213,0
+BFC.US,D,20240109,000000,82.52,82.8,82.105,82.24,12329,0
+BFC.US,D,20240110,000000,82.24,83.9524,81.74,82.31,17412,0
+BFC.US,D,20240111,000000,81.16,82.21,80.0901,82.07,30415,0
+BFC.US,D,20240112,000000,83,83,80.89,81.26,15072,0
+BFC.US,D,20240116,000000,80.36,82.7199,78.96,78.96,19877,0
+BFC.US,D,20240117,000000,79,84.21,79,82.5,42412,0
+BFC.US,D,20240118,000000,83,88.63,83,88.63,43112,0
+BFC.US,D,20240119,000000,88.42,89.98,87.72,89.8,18175,0
+BFC.US,D,20240122,000000,90.13,90.25,88,89.94,17307,0
+BFC.US,D,20240123,000000,90.25,90.25,88.42,88.82,15449,0
+BFC.US,D,20240124,000000,88.73,89.73,87.9,88.93,24250,0
+BFC.US,D,20240125,000000,89.82,89.82,87.71,88.98,17036,0
+BFC.US,D,20240126,000000,89.15,89.195,88.38,89.13,12424,0
+BFC.US,D,20240129,000000,88.24,89.96,87.25,89.96,19556,0
+BFC.US,D,20240130,000000,87.3,90,87.3,89.58,11100,0
+BFC.US,D,20240131,000000,88.46,89.9699,84.44,84.44,19680,0
+BFC.US,D,20240201,000000,84.5,85.74,82.18,85.69,26247,0
+BFC.US,D,20240202,000000,84.59,85.88,83.49,84,16687,0
+BFC.US,D,20240205,000000,83.19,83.55,82.0701,82.6,15704,0
+BFC.US,D,20240206,000000,82.19,82.35,81.12,82.35,15414,0
+BFC.US,D,20240207,000000,82.1,83.3799,80.37,81.955,18916,0
+BFC.US,D,20240208,000000,81.44,83.695,81.44,83.16,17288,0
+BFC.US,D,20240209,000000,84,89.3099,82.315,85.01,18245,0
+BFC.US,D,20240212,000000,84.7,87.53,84.7,85.95,19997,0
+BFC.US,D,20240213,000000,84.28,84.28,80.26,80.76,28070,0
+BFC.US,D,20240214,000000,81.95,84.285,81.8828,83.99,18413,0
+BFC.US,D,20240215,000000,84.8,88.31,84.8,87.87,18704,0
+BFC.US,D,20240216,000000,87.64,88.145,86.53,86.53,18166,0
+BFC.US,D,20240220,000000,85.56,86.56,83.657,85.7,18928,0
+BFC.US,D,20240221,000000,84.76,86,84.2,85.22,20043,0
+BFC.US,D,20240222,000000,84.55,85.69,83.86,85.67,20095,0
+BFC.US,D,20240223,000000,85.29,85.975,85.2,85.84,11312,0
+BFC.US,D,20240226,000000,85.23,87,85.23,85.97,16504,0
+BFC.US,D,20240227,000000,85.97,86.5,84.6,84.6,14422,0
+BFC.US,D,20240228,000000,83.91,85.9399,83.91,85.09,13686,0
+BFC.US,D,20240229,000000,86,87,85.95,86.5,16463,0
+BFC.US,D,20240301,000000,85.88,86.75,84.94,85.03,15992,0
+BFC.US,D,20240304,000000,84.3,84.61,83.035,83.21,24614,0
+BFC.US,D,20240305,000000,83.07,84.53,83.07,83.74,9927,0
+BFC.US,D,20240306,000000,83.5,84.31,82.7,83.45,14277,0
+BFC.US,D,20240307,000000,84.41,84.41,82.99,83.92,12747,0
+BFC.US,D,20240308,000000,84.69,84.69,83.066,83.4,10215,0
+BFC.US,D,20240311,000000,82.62,85,82,85,21706,0
+BFC.US,D,20240312,000000,82.6301,83.45,82.6301,83.4,10065,0
+BFC.US,D,20240313,000000,82.86,83.81,82.86,83.07,14813,0
+BFC.US,D,20240314,000000,82.59,82.86,81.67,82.13,24020,0
+BFC.US,D,20240315,000000,81.11,83.555,81.11,82.07,46503,0
+BFC.US,D,20240318,000000,81.68,82.5,80.06,80.16,27244,0
+BFC.US,D,20240319,000000,80.41,81.74,80.055,81.32,11819,0
+BFC.US,D,20240320,000000,80.71,84.09,80.26,83.18,22631,0
+BFC.US,D,20240321,000000,83.82,84.95,82.79,84.55,21116,0
+BFC.US,D,20240322,000000,84.36,84.36,81.13,82.075,11460,0
+BFC.US,D,20240325,000000,82.2,82.78,82.2,82.59,8999,0
+BFC.US,D,20240326,000000,82.49,83.0787,80.98,81.3,17963,0
+BFC.US,D,20240327,000000,81.98,85.94,81.98,85.51,32292,0
+BFC.US,D,20240328,000000,85.84,86.92,84.9,86.67,31477,0
+BFC.US,D,20240401,000000,86.22,86.22,81.86,82.75,33764,0
+BFC.US,D,20240402,000000,81.9,81.94,81.08,81.88,26623,0
+BFC.US,D,20240403,000000,81.81,82.76,81.54,82.73,21596,0
+BFC.US,D,20240404,000000,83.73,83.83,82.47,82.58,12588,0
+BFC.US,D,20240405,000000,81.93,82.59,80.69,82.36,18291,0
+BFC.US,D,20240408,000000,81.98,83,81.98,82.62,11604,0
+BFC.US,D,20240409,000000,82.67,83.66,82.1,83.49,14220,0
+BFC.US,D,20240410,000000,82.22,83.5522,78.51,79.73,28353,0
+BFC.US,D,20240411,000000,79.76,80.49,79.5,80.49,11713,0
+BFC.US,D,20240412,000000,79.4,79.67,79.05,79.43,10667,0
+BFC.US,D,20240415,000000,79.5,79.5,78.45,78.83,14918,0
+BFC.US,D,20240416,000000,79.15,79.4,78.14,78.35,7141,0
+BFC.US,D,20240417,000000,75.7,78.175,74.9,76.28,20698,0
+BFC.US,D,20240418,000000,76.26,76.945,74.95,75.81,23176,0
+BFC.US,D,20240419,000000,75.11,78.5,75.11,78.5,19204,0
+BFC.US,D,20240422,000000,78.36,80.2797,78.36,79.69,11418,0
+BFC.US,D,20240423,000000,80.2,80.66,78.6,79.28,28080,0
+BFC.US,D,20240424,000000,77.12,78.91,76.79,78.54,15637,0
+BFC.US,D,20240425,000000,78.25,78.53,77.82,78.53,15323,0
+BFC.US,D,20240426,000000,78.87,79.22,78.55,78.86,13365,0
+BFC.US,D,20240429,000000,76.98,77.69,76.98,77.69,8647,0
+BFC.US,D,20240430,000000,77.83,79.2699,76.75,77.19,18464,0
+BFC.US,D,20240501,000000,77.4,79.85,77.4,79.01,19473,0
+BFC.US,D,20240502,000000,79.585,80.71,79.585,79.85,15375,0
+BFC.US,D,20240503,000000,79.5642,80.895,79.12,80,28371,0
+BFC.US,D,20240506,000000,81.08,81.14,80.79,81.14,9875,0
+BFC.US,D,20240507,000000,81.8,83.075,81.8,82.04,15717,0
+BFC.US,D,20240508,000000,82.155,82.89,81.9201,82.31,11247,0
+BFC.US,D,20240509,000000,81.99,83.4,81.99,83.14,10069,0
+BFC.US,D,20240510,000000,82.57,83.98,82.57,83.39,11310,0
+BFC.US,D,20240513,000000,83.98,84.5255,81.16,82.47,21145,0
+BFC.US,D,20240514,000000,83,84.215,82.8,83.86,9969,0
+BFC.US,D,20240515,000000,84.3,84.9999,83.5,83.88,11852,0
+BFC.US,D,20240516,000000,83.502,84.975,83.502,84.88,11601,0
+BFC.US,D,20240517,000000,85,85.25,84.67,84.74,12690,0
+BFC.US,D,20240520,000000,84.835,84.835,83.71,83.71,7874,0
+BFC.US,D,20240521,000000,83.08,83.76,82.89,83.76,9091,0
+BFC.US,D,20240522,000000,81.37,83.44,81.37,81.59,17460,0
+BFC.US,D,20240523,000000,81.6,81.68,79.54,79.54,18416,0
+BFC.US,D,20240524,000000,80.38,81.37,79.8,81.37,13426,0
+BFC.US,D,20240528,000000,81.39,81.45,80.5,81.28,17376,0
+BFC.US,D,20240529,000000,79.97,80,78.99,79.42,16981,0
+BFC.US,D,20240530,000000,80.42,81.88,80,80.86,16126,0
+BFC.US,D,20240531,000000,81.423,82,81.423,81.64,13015,0
+BFC.US,D,20240603,000000,82.12,82.12,80,80.74,7363,0
+BFC.US,D,20240604,000000,81.0025,81.0025,80.15,80.55,8818,0
+BFC.US,D,20240605,000000,80.55,82.07,79.78,81.72,12248,0
+BFC.US,D,20240606,000000,78.12,81.66,78.12,81.37,8118,0
+BFC.US,D,20240607,000000,80.885,80.885,80.01,80.2,6905,0
+BFC.US,D,20240610,000000,78.265,79.17,78.265,79.06,9017,0
+BFC.US,D,20240611,000000,77.69,79.53,77.69,79.53,15274,0
+BFC.US,D,20240612,000000,80.89,82.54,80.72,81.57,16420,0
+BFC.US,D,20240613,000000,79.96,80.26,78.73,79.19,11389,0
+BFC.US,D,20240614,000000,78.76,78.82,78,78.82,17833,0
+BFC.US,D,20240617,000000,78.24,80.91,78.24,80.91,7705,0
+BFC.US,D,20240618,000000,80.16,81.88,80.16,81.51,16022,0
+BFC.US,D,20240620,000000,80.78,81.34,79.68,80.24,16567,0
+BFC.US,D,20240621,000000,80.17,80.43,78.17,78.18,57863,0
+BFC.US,D,20240624,000000,78.29,80.34,78.29,79.83,17072,0
+BFC.US,D,20240625,000000,79.26,79.58,78.81,78.81,11431,0
+BFC.US,D,20240626,000000,77.82,80.1,77,79.5,19762,0
+BFC.US,D,20240627,000000,79.53,81.23,79.53,81.23,14855,0
+BFC.US,D,20240628,000000,81.67,83.25,81.67,82.59,135096,0
+BFC.US,D,20240701,000000,82,82.545,81.8,82.42,21286,0
+BFC.US,D,20240702,000000,82.32,83.8,82.22,83.6,16611,0
+BFC.US,D,20240703,000000,82.75,82.75,80.91,80.91,16186,0
+BFC.US,D,20240705,000000,80.5,80.5,79.5,80.14,13487,0
+BFC.US,D,20240708,000000,79.8,80.29,79.8,79.98,10308,0
+BFC.US,D,20240709,000000,81.32,81.41,79.53,80.09,12506,0
+BFC.US,D,20240710,000000,80.07,82.75,80,82.49,20045,0
+BFC.US,D,20240711,000000,83.16,86.18,82.7,84.07,50426,0
+BFC.US,D,20240712,000000,84.3,85.66,84.3,85,31471,0
+BFC.US,D,20240715,000000,85.25,89.75,85.25,87.99,43125,0
+BFC.US,D,20240716,000000,88.5,90.91,88.5,90.17,57282,0
+BFC.US,D,20240717,000000,88.32,93,88.3,90.62,67912,0
+BFC.US,D,20240718,000000,90.4,93.5,89.68,89.95,63375,0
+BFC.US,D,20240719,000000,89.96,91.5,89.24,90.54,44290,0
+BFC.US,D,20240722,000000,91.13,92.95,89.53,92.75,43749,0
+BFC.US,D,20240723,000000,91.96,93.975,91.96,93.58,76032,0
+BFC.US,D,20240724,000000,93.48,95.08,93.23,93.69,51997,0
+BFC.US,D,20240725,000000,94.15,96,92.92,94.04,66994,0
+BFC.US,D,20240726,000000,94.35,95.73,93.45,95.62,37906,0
+BFC.US,D,20240729,000000,95.86,95.86,93.39,93.77,22844,0
+BFC.US,D,20240730,000000,94,94.1,92.88,94.1,19938,0
+BFC.US,D,20240731,000000,93.63,94.6,92.7,92.7,38521,0
+BFC.US,D,20240801,000000,89.08,89.61,88.48,89.61,24994,0
+BFC.US,D,20240802,000000,86.56,87.6,86.31,86.92,18377,0
+BFC.US,D,20240805,000000,83.93,85.38,82.61,83.68,25939,0
+BFC.US,D,20240806,000000,83.76,84.56,83.01,83.99,21167,0
+BFC.US,D,20240807,000000,85.79,86.47,83.19,83.4,20441,0
+BFC.US,D,20240808,000000,84.08,85.5,84.01,85.49,18294,0
+BFC.US,D,20240809,000000,84.18,84.61,83.58,83.99,16925,0
+BFC.US,D,20240812,000000,84.05,84.05,82.5,82.75,12040,0
+BFC.US,D,20240813,000000,83.12,84.13,83.12,83.7,11825,0
+BFC.US,D,20240814,000000,82.76,83.03,82.51,83.03,14436,0
+BFC.US,D,20240815,000000,84.81,85.8199,84.44,85.08,17455,0
+BFC.US,D,20240816,000000,84.97,87.5,84.97,86.38,32495,0
+BFC.US,D,20240819,000000,87.11,87.62,86.805,87.4,13287,0
+BFC.US,D,20240820,000000,87.13,87.81,86.12,87.43,37996,0
+BFC.US,D,20240821,000000,87.2,88.75,87.2,88.07,12128,0
+BFC.US,D,20240822,000000,88.75,88.855,88.09,88.45,14294,0
+BFC.US,D,20240823,000000,88.67,95,88.67,94.05,26662,0
+BFC.US,D,20240826,000000,94.42,94.42,92.78,92.92,17300,0
+BFC.US,D,20240827,000000,92.6194,93.465,92.5493,93.34,16617,0
+BFC.US,D,20240828,000000,93.96,94.395,92.43,92.74,21099,0
+BFC.US,D,20240829,000000,93.94,94.39,92.67,93.27,17102,0
+BFC.US,D,20240830,000000,93.99,94.325,92.24,94.04,29465,0
+BFC.US,D,20240903,000000,92.02,92.02,90.835,91.29,14796,0
+BFC.US,D,20240904,000000,90.98,90.98,89.2963,89.61,15150,0
+BFC.US,D,20240905,000000,90.38,90.38,88.11,88.8,14722,0
+BFC.US,D,20240906,000000,88.96,88.96,86.94,87.27,18153,0
+BFC.US,D,20240909,000000,88.48,89.58,88.47,88.47,23922,0
+BFC.US,D,20240910,000000,87.68,88.92,86.9136,88.15,14229,0
+BFC.US,D,20240911,000000,87.34,87.77,85.81,87.44,20718,0
+BFC.US,D,20240912,000000,88.08,88.45,87.4567,88.42,21498,0
+BFC.US,D,20240913,000000,89.69,90.8,89.51,90.8,16681,0
+BFC.US,D,20240916,000000,91.24,92.27,91.22,91.83,25687,0
+BFC.US,D,20240917,000000,92.88,94.5,92.04,92.42,18361,0
+BFC.US,D,20240918,000000,91.45,96,91.45,93.34,27740,0
+BFC.US,D,20240919,000000,95.47,95.66,93,94.96,30720,0
+BFC.US,D,20240920,000000,94.49,94.49,91.24,91.28,92284,0
+BFC.US,D,20240923,000000,91.66,93,90.345,91.22,11171,0
+BFC.US,D,20240924,000000,91.21,91.21,89.72,90.27,15381,0
+BFC.US,D,20240925,000000,88.98,88.98,87.865,87.98,19617,0
+BFC.US,D,20240926,000000,88.97,89.51,88.2,88.71,16779,0
+BFC.US,D,20240927,000000,89.79,90.07,87.99,88.2,11753,0
+BFC.US,D,20240930,000000,87.59,90.73,87.59,90.7,18926,0
+BFC.US,D,20241001,000000,90.04,90.48,87.29,87.8,16887,0
+BFC.US,D,20241002,000000,87.05,87.58,86.565,86.87,13424,0
+BFC.US,D,20241003,000000,87.18,87.275,85.93,86.5,11687,0
+BFC.US,D,20241004,000000,87.76,87.92,86.55,87.24,11725,0
+BFC.US,D,20241007,000000,87,87.24,86.3875,86.53,9512,0
+BFC.US,D,20241008,000000,87.07,87.53,86.41,86.72,10647,0
+BFC.US,D,20241009,000000,86.74,88.77,86.74,87.85,18340,0
+BFC.US,D,20241010,000000,87.01,87.555,86.1101,86.63,12418,0
+BFC.US,D,20241011,000000,89.505,89.945,88.99,89.6,13109,0
+BFC.US,D,20241014,000000,89.43,89.9,87.55,89.5,10447,0
+BFC.US,D,20241015,000000,90.7,93.4,88.63,91.2,23445,0
+BFC.US,D,20241016,000000,92.95,94.59,92.83,94.07,27477,0
+BFC.US,D,20241017,000000,95,96.28,93.82,96.28,16727,0
+BFC.US,D,20241018,000000,96.27,96.27,94.31,94.81,15263,0
+BFC.US,D,20241021,000000,94.85,94.85,91.82,91.82,13399,0
+BFC.US,D,20241022,000000,92.55,94.065,92.47,93.46,11164,0
+BFC.US,D,20241023,000000,92.47,93.14,92.26,93.07,10261,0
+BFC.US,D,20241024,000000,92.965,92.965,91.39,91.73,10006,0
+BFC.US,D,20241025,000000,92.14,92.14,90.01,90.27,12138,0
+BFC.US,D,20241028,000000,91.44,93.59,90.3,93,10920,0
+BFC.US,D,20241029,000000,92.07,94.25,92.07,93.75,13324,0
+BFC.US,D,20241030,000000,94.25,95.75,93.55,93.55,11458,0
+BFC.US,D,20241031,000000,92.84,92.96,91.69,92.01,12238,0
+BFC.US,D,20241101,000000,92.745,92.835,91.88,92.38,9090,0
+BFC.US,D,20241104,000000,91.25,92.36,91.2,92.03,16317,0
+BFC.US,D,20241105,000000,92.15,95,92.15,94.98,13522,0
+BFC.US,D,20241106,000000,97.9,108.98,97.9,108.31,70247,0
+BFC.US,D,20241107,000000,107.83,107.83,101.84,102.4,23752,0
+BFC.US,D,20241108,000000,102.04,105.29,102.04,105.01,12959,0
+BFC.US,D,20241111,000000,106.71,109.83,105.455,108.17,15597,0
+BFC.US,D,20241112,000000,108.16,108.41,104.735,106.43,34377,0
+BFC.US,D,20241113,000000,106.58,106.58,103.26,103.29,33435,0
+BFC.US,D,20241114,000000,103,103,99.77,102.7,19502,0
+BFC.US,D,20241115,000000,103.15,103.15,100.95,101.84,15033,0
+BFC.US,D,20241118,000000,101.0201,102.56086,101.0201,102.45,13976,0
+BFC.US,D,20241119,000000,100.44,102.63,100.44,102.63,9410,0
+BFC.US,D,20241120,000000,102.265,103.14,102.06,102.75,10520,0
+BFC.US,D,20241121,000000,103.07,106.05,103.07,104.84,13311,0
+BFC.US,D,20241122,000000,104.52,106.97,104.14,106.79,15490,0
+BFC.US,D,20241125,000000,110.2,110.485,106.965,107.04,24739,0
+BFC.US,D,20241126,000000,106.26,107.87,105.43,106.28,17017,0
+BFC.US,D,20241127,000000,106.69,107.97,106.05,106.64,19074,0
+BFC.US,D,20241129,000000,107.1,108.08,106.25,106.87,11472,0
+BFC.US,D,20241202,000000,107.03,108.57,106.25,106.97,14939,0
+BFC.US,D,20241203,000000,106.62,107.93,106,106.05,20615,0
+BFC.US,D,20241204,000000,106.18,107.01,104.68,107.01,17547,0
+BFC.US,D,20241205,000000,107.1,107.3,106.5,106.5,12792,0
+BFC.US,D,20241206,000000,105.5,106.5,105,106.5,12650,0
+BFC.US,D,20241209,000000,106.13,108.3019,105.12,105.12,15491,0
+BFC.US,D,20241210,000000,104.25,107.74,104.25,107.73,15797,0
+BFC.US,D,20241211,000000,108.57,109.795,108,108.79,19916,0
+BFC.US,D,20241212,000000,108.35,109,106.926,107.2,14382,0
+BFC.US,D,20241213,000000,106.99,106.99,106.265,106.79,10932,0
+BFC.US,D,20241216,000000,106.544,108.45,106.2,107.79,12064,0
+BFC.US,D,20241217,000000,107.75,107.75,106,106.45,18603,0
+BFC.US,D,20241218,000000,107.43,107.43,100.18,101.21,23779,0
+BFC.US,D,20241219,000000,102.5,102.74,99.78,100.43,20784,0
+BFC.US,D,20241220,000000,98.69,101.55,98.69,101.55,64612,0
+BFC.US,D,20241223,000000,101,101,99.26,99.62,17022,0
+BFC.US,D,20241224,000000,98.975,100.35,98.975,100.35,5331,0
+BFC.US,D,20241226,000000,99.09,100.31,98.95,100.31,7812,0
+BFC.US,D,20241227,000000,99.41,99.41,97.37,98.67,13241,0
+BFC.US,D,20241230,000000,97.99,100.18,97.99,99.14,14682,0
+BFC.US,D,20241231,000000,100.5,100.5,98.86,99.09,13826,0
+BFC.US,D,20250102,000000,100.9976,100.9976,97.02,97.55,11713,0
+BFC.US,D,20250103,000000,97.51,97.92,96.95,97.8,12809,0
+BFC.US,D,20250106,000000,98.31,99.595,96.74,96.85,25004,0
+BFC.US,D,20250107,000000,96.59,97.15,95.72,96.755,18208,0
+BFC.US,D,20250108,000000,95.74,97.6,95.5,96.66,14834,0
+BFC.US,D,20250110,000000,95.79,96.92,92.5,93.72,34747,0
+BFC.US,D,20250113,000000,92.49,96.03,92.49,95.91,17688,0
+BFC.US,D,20250114,000000,96.35,98.38,94.31,98.38,20725,0
+BFC.US,D,20250115,000000,101.2,101.2,98.15,99.33,16140,0
+BFC.US,D,20250116,000000,98.47,98.47,96.5,97.54,16290,0
+BFC.US,D,20250117,000000,98.38,98.95,96.86,98.94,16210,0
+BFC.US,D,20250121,000000,98.99,100.08,98.99,100.08,18149,0
+BFC.US,D,20250122,000000,99.01,100.8,98.39,99.37,18741,0
+BFC.US,D,20250123,000000,98.48,101.35,98.48,101.35,42499,0
+BFC.US,D,20250124,000000,100.66,102.5,100.66,101.69,15602,0
+BFC.US,D,20250127,000000,101.3,104.3,101.3,103.04,18116,0
+BFC.US,D,20250128,000000,102.57,102.57,101.8,101.8,12250,0
+BFC.US,D,20250129,000000,101.74,102.855,101.565,102.01,13851,0
+BFC.US,D,20250130,000000,103.47,103.5,101.2,101.8,8668,0
+BFC.US,D,20250131,000000,100.85,102.08,100.45,101.18,28378,0
+BFC.US,D,20250203,000000,98.37,100.695,98.37,100.24,18887,0
+BFC.US,D,20250204,000000,99.78,102.14,99.78,101.48,10029,0
+BFC.US,D,20250205,000000,101.71,103.37,101.71,103.37,13012,0
+BFC.US,D,20250206,000000,104.14,104.44,102.6027,104.44,9268,0
+BFC.US,D,20250207,000000,103.79,103.79,101.26,102.03,11648,0
+BFC.US,D,20250210,000000,102.3,102.93,102.27,102.35,9000,0
+BFC.US,D,20250211,000000,101.63,103.98,101.63,103.98,9056,0
+BFC.US,D,20250212,000000,102.47,102.68,101.12,101.12,9882,0
+BFC.US,D,20250213,000000,101.64,102.7,100.99,102.7,8368,0
+BFC.US,D,20250214,000000,103.21,103.21,101.385,101.49,8312,0
+BFC.US,D,20250218,000000,101.09,102.95,101.09,102.84,10052,0
+BFC.US,D,20250219,000000,101.74,103.16,101.68,103.15,10828,0
+BFC.US,D,20250220,000000,102.78,103.5188,101.77,102.78,16360,0
+BFC.US,D,20250221,000000,103.68,103.68,102.52,102.52,21693,0
+BFC.US,D,20250224,000000,102.88,103.85,102,102.62,15456,0
+BFC.US,D,20250225,000000,102.58,104.99,102.58,104.56,21367,0
+BFC.US,D,20250226,000000,104.38,105.16,103.34,104.46,14100,0
+BFC.US,D,20250227,000000,103.9,104.44,103.421,103.53,18503,0
+BFC.US,D,20250228,000000,103.84,104.98,103.6,104.74,21012,0
+BFC.US,D,20250303,000000,104.75,107.16,104.75,106.76,23378,0
+BFC.US,D,20250304,000000,104.1878,105.87,103.35,103.42,20639,0
+BFC.US,D,20250305,000000,104.01,104.51,101.38,102.04,24276,0
+BFC.US,D,20250306,000000,100.01,101.61,100.01,101.34,15279,0
+BFC.US,D,20250307,000000,101.2,102.3,101.2,101.85,15311,0
+BFC.US,D,20250310,000000,100.83,101.73,99.66,99.66,23003,0
+BFC.US,D,20250311,000000,100.06,100.9,99.6,99.6,21427,0
+BFC.US,D,20250312,000000,100.71,100.71,99.04,99.82,22955,0
+BFC.US,D,20250313,000000,100.545,100.545,98.76,98.78,14253,0
+BFC.US,D,20250314,000000,99.71,100.97,99.7,100.805,15386,0
+BFC.US,D,20250317,000000,100.15,102.68,100.15,102.09,23098,0
+BFC.US,D,20250318,000000,101.07,102.16,100.86,101.57,20839,0
+BFC.US,D,20250319,000000,103.01,104.05,102.6,103.84,30533,0
+BFC.US,D,20250320,000000,103.75,104.0598,102.54,103.23,33930,0
+BFC.US,D,20250321,000000,101.96,101.96,100.53,100.53,69235,0
+BFC.US,D,20250324,000000,101.64,104.96,101.64,103.19,15741,0
+BFC.US,D,20250325,000000,103.12,103.55,102.44,102.67,13136,0
+BFC.US,D,20250326,000000,103.23,103.52,102.71,103.52,15706,0
+BFC.US,D,20250327,000000,102.91,103.6,102.8,103.41,17391,0
+BFC.US,D,20250328,000000,102.23,102.23,100.81,101.16,16384,0
+BFC.US,D,20250331,000000,100.9,101.9647,100.13,100.74,27999,0
+BFC.US,D,20250401,000000,100.1,101.7,100.05,101.57,16071,0
+BFC.US,D,20250402,000000,100.65,101.95,100.65,101.62,19821,0
+BFC.US,D,20250403,000000,98.05,101.7899,95.51,96.02,33305,0
+BFC.US,D,20250404,000000,93.51,96.68,93,96.6,33508,0
+BFC.US,D,20250407,000000,94.02,100,94.02,96.92,38122,0
+BFC.US,D,20250408,000000,98.93,100.49,97.5,98.22,45645,0
+BFC.US,D,20250409,000000,98,108.12,96.945,101.56,52268,0
+BFC.US,D,20250410,000000,99.26,101.7,98.65,99.34,32088,0
+BFC.US,D,20250411,000000,98.48,100,98.01,99.13,41992,0
+BFC.US,D,20250414,000000,99.83,100.4,98,99.9,21453,0
+BFC.US,D,20250415,000000,100.78,101.97,100.5,101.97,17730,0
+BFC.US,D,20250416,000000,103.3,107.45,102.24,106.27,46521,0
+BFC.US,D,20250417,000000,106.77,109,106,106.3,27371,0
+BFC.US,D,20250421,000000,106.48,109.22,105.235,107.86,37769,0
+BFC.US,D,20250422,000000,108.66,110.57,107.59,110.57,23300,0
+BFC.US,D,20250423,000000,111.43,112.26,109.0141,110.92,21157,0
+BFC.US,D,20250424,000000,111.11,111.44,110.52,111.325,12957,0
+BFC.US,D,20250425,000000,110.21,110.9621,109.4775,110.15,11608,0
+BFC.US,D,20250428,000000,110.69,110.69,109.08,110.17,15571,0
+BFC.US,D,20250429,000000,110.45,113.2164,110.14,112.16,41532,0
+BFC.US,D,20250430,000000,111.19,111.19,109.14,109.18,20138,0
+BFC.US,D,20250501,000000,109.01,110.6,108,110.23,19243,0
+BFC.US,D,20250502,000000,110.86,113.73,110.085,112.8,22581,0
+BFC.US,D,20250505,000000,113.19,117.24,113.19,114.52,36950,0
+BFC.US,D,20250506,000000,114.61,116.46,112.8,116.2,22696,0
+BFC.US,D,20250507,000000,116.39,116.8,114.785,116.05,24952,0
+BFC.US,D,20250508,000000,116.05,119.0373,116,117.33,26576,0
+BFC.US,D,20250509,000000,113.56,114,111.64,112.3,26573,0
+BFC.US,D,20250512,000000,114.5,116.255,113.91,114.36,30284,0
+BFC.US,D,20250513,000000,114,116.89,114,116.01,38636,0
+BFC.US,D,20250514,000000,115.43,116.34,114.25,115.88,27479,0
+BFC.US,D,20250515,000000,116.33,117,115.69,116,59318,0
+BFC.US,D,20250516,000000,115.89,116.95,114.84,116.25,75417,0
+BFC.US,D,20250519,000000,116,117.26,115.1,117.13,21657,0
+BFC.US,D,20250520,000000,117.23,117.305,115.97,116.97,15631,0
+BFC.US,D,20250521,000000,115.92,117.025,114.905,115.7,24167,0
+BFC.US,D,20250522,000000,115.04,115.625,113.99,114.52,27858,0
+BFC.US,D,20250523,000000,113.37,114.55,113.2,114.46,30592,0
+BFC.US,D,20250527,000000,115.18,116.19,114.4,115.65,39305,0
+BFC.US,D,20250528,000000,115.62,116.25,114.4,114.61,56528,0
+BFC.US,D,20250529,000000,115.11,116,113.75,115.8,159130,0
+BFC.US,D,20250530,000000,115.86,116.99,115.45,116.3,72868,0
+BFC.US,D,20250602,000000,116.04,116.78,114.33,114.94,206223,0
+BFC.US,D,20250603,000000,115.03,116.78,114.5,116.37,214557,0
+BFC.US,D,20250604,000000,116.21,116.85,113,113.27,264222,0
+BFC.US,D,20250605,000000,113.63,113.95,112.54,113.35,151435,0
+BFC.US,D,20250606,000000,114.46,115.28,113.78,114.85,124821,0
+BFC.US,D,20250609,000000,114.9,115.6275,113.9,114.92,70609,0
+BFC.US,D,20250610,000000,115.4,116.95,114.7,116.75,58882,0
+BFC.US,D,20250611,000000,117.05,117.34,115.87,116.43,80223,0
+BFC.US,D,20250612,000000,116.16,116.405,113.85,115.64,81352,0
+BFC.US,D,20250613,000000,114.46,115.555,111.89,112.02,56174,0
+BFC.US,D,20250616,000000,112.98,114.92,111.39,111.61,94448,0
+BFC.US,D,20250617,000000,110.6,112.01,110.6,111.44,102865,0
+BFC.US,D,20250618,000000,111.1,112.635,109.11,111.59,114586,0
+BFC.US,D,20250620,000000,112.32,112.98,110.455,110.95,139759,0
+BFC.US,D,20250623,000000,110.67,114.72,110.67,114.72,99409,0
+BFC.US,D,20250624,000000,114.8,116.54,114.64,115.05,248984,0
+BFC.US,D,20250625,000000,114.45,114.76,112.91,114.02,296147,0
+BFC.US,D,20250626,000000,112.1843,116.52,112.1843,116.5,175790,0
+BFC.US,D,20250627,000000,116.5,118.56,113.3,118.47,216674,0
+BFC.US,D,20250630,000000,119.2,119.89,117.585,117.65,158743,0
+BFC.US,D,20250701,000000,117.66,121.34,116.96,120.67,238208,0
+BFC.US,D,20250702,000000,120.68,123.08,119.86,123,195752,0
+BFC.US,D,20250703,000000,123,125.27,115.57,123.79,241663,0
+BFC.US,D,20250707,000000,123.76,125.215,121.15,121.78,178565,0
+BFC.US,D,20250708,000000,121.8,123.605,120.42,123.36,156408,0
+BFC.US,D,20250709,000000,123.75,123.84,121.19,123.01,141079,0
+BFC.US,D,20250710,000000,122.87,124.9999,121.49,123,122224,0
+BFC.US,D,20250711,000000,122.41,122.41,119.81,119.98,234997,0
+BFC.US,D,20250714,000000,119.75,123.44,119.75,123.13,238111,0
+BFC.US,D,20250715,000000,123.04,123.44,119.48,119.67,314473,0
+BFC.US,D,20250716,000000,120.53,122.525,117.68,121.22,203286,0
+BFC.US,D,20250717,000000,120.95,126.285,118.695,125.78,245984,0
+BFC.US,D,20250718,000000,124,127.95,123.08,126.17,191771,0
+BFC.US,D,20250721,000000,127.92,128.97,126.365,127.13,124965,0
+BFC.US,D,20250722,000000,127.33,129.9,124.53,129.41,142325,0
+BFC.US,D,20250723,000000,130.02,132.59,129.1105,132.29,153592,0
+BFC.US,D,20250724,000000,132.29,132.49,128.08,128.12,59559,0
+BFC.US,D,20250725,000000,127.83,127.83,125.615,126.33,51002,0
+BFC.US,D,20250728,000000,126.69,129.12,125.42,125.96,132476,0
+BFC.US,D,20250729,000000,126.91,128.48,123.14,123.6,162090,0
+BFC.US,D,20250730,000000,123.79,124.5,118.6875,119.61,137120,0
+BFC.US,D,20250731,000000,118.58,122.455,117.51,118.82,141276,0
+BFC.US,D,20250801,000000,117.82,121.42,115.46,117.16,163864,0
+BFC.US,D,20250804,000000,117.91,118.44,116.64,117.92,118467,0
+BFC.US,D,20250805,000000,118.07,118.55,116.68,118.07,90168,0
+BFC.US,D,20250806,000000,118.2,118.86,117.275,117.46,97049,0
+BFC.US,D,20250807,000000,117.77,118.04,115.29,115.55,82195,0
+BFC.US,D,20250808,000000,116.46,117.19,115.66,116.45,41370,0
+BFC.US,D,20250811,000000,116.67,117.42,115.76,117.04,44185,0
+BFC.US,D,20250812,000000,117.9,122.04,117.025,121.83,97391,0
+BFC.US,D,20250813,000000,122.6,124.83,121.13,124.29,125734,0
+BFC.US,D,20250814,000000,123.15,125.59,121.4,123.82,94986,0
+BFC.US,D,20250815,000000,124.24,126.16,120.725,121.16,174370,0
+BFC.US,D,20250818,000000,120.9,122.8,119.35,122.69,118969,0
+BFC.US,D,20250819,000000,123.11,124.41,121.26,122,109859,0
+BFC.US,D,20250820,000000,122.74,123.6,121,122.89,153952,0
+BFC.US,D,20250821,000000,122.35,124.38,121.4,122.44,93101,0
+BFC.US,D,20250822,000000,122.81,128.35,121.8,127.92,97758,0
+BFC.US,D,20250825,000000,127.6,129.635,126.9,128.96,72443,0
+BFC.US,D,20250826,000000,128.45,130.745,128.225,130.4,81943,0
+BFC.US,D,20250827,000000,129.55,131.01,128.075,130.16,94739,0
+BFC.US,D,20250828,000000,130.68,130.68,127.805,130.17,102020,0
+BFC.US,D,20250829,000000,130.79,130.79,129.08,129.92,41609,0
+BFC.US,D,20250902,000000,128.56,130.03,127.85,128.75,47724,0
+BFC.US,D,20250903,000000,128.27,130,127,127.97,65304,0
+BFC.US,D,20250904,000000,128.54,129.27,127.07,129.27,46149,0
+BFC.US,D,20250905,000000,129.43,132.505,126.445,127.965,154034,0
+BFC.US,D,20250908,000000,128.55,131.395,128.125,130.6,45227,0
+BFC.US,D,20250909,000000,130.36,131.085,128.34,128.35,59509,0
+BFC.US,D,20250910,000000,128.23,129.8,126.915,128.36,74227,0
+BFC.US,D,20250911,000000,128.48,128.79,125,128.25,108990,0
+BFC.US,D,20250912,000000,128.55,130.775,124.225,127.7,71473,0
+BFC.US,D,20250915,000000,128.4,128.64,124.67,125.38,77127,0
+BFC.US,D,20250916,000000,124.9,125.74,123.28,124.39,63517,0
+BFC.US,D,20250917,000000,124.94,129.22,124.21,126.015,118893,0
+BFC.US,D,20250918,000000,126.36,129.525,123.165,129.4,101679,0
+BFC.US,D,20250919,000000,129.52,129.52,125.88,127.47,434944,0
+BFC.US,D,20250922,000000,127.28,127.28,125.05,126.46,98751,0
+BFC.US,D,20250923,000000,127.02,128.19,124.86,125.73,99851,0
+BFC.US,D,20250924,000000,125.73,126.77,124.12,124.31,81473,0
+BFC.US,D,20250925,000000,123.81,125.845,122.16,124.12,102719,0
+BFC.US,D,20250926,000000,124.34,125.4,123.78,124.37,41255,0
+BFC.US,D,20250929,000000,125,125.95,120.65,120.87,112395,0
+BFC.US,D,20250930,000000,120.82,124.755,120.03,121.31,74205,0
+BFC.US,D,20251001,000000,120.37,121.945,119.23,121.88,102266,0
+BFC.US,D,20251002,000000,121.7,125.09,119.945,124.37,73433,0
+BFC.US,D,20251003,000000,125.1,128.73,124.91,128.34,95483,0
+BFC.US,D,20251006,000000,129.5,134.605,128.6,132.73,127075,0
+BFC.US,D,20251007,000000,132.15,134.74,131.65,131.77,108674,0
+BFC.US,D,20251008,000000,132.76,133.32,129.94,131.99,67367,0
+BFC.US,D,20251009,000000,131.51,131.7,128.3501,129.13,57159,0
+BFC.US,D,20251010,000000,130,132.135,126.69,126.72,97793,0
+BFC.US,D,20251013,000000,128.67,129.09,126.67,128.89,69451,0
+BFC.US,D,20251014,000000,128.37,135.72,128.37,134.93,76881,0
+BFC.US,D,20251015,000000,135.02,135.14,129.56,130.75,97309,0
+BFC.US,D,20251016,000000,130.25,133.58,119.72,121.03,211215,0
+BFC.US,D,20251017,000000,122.02,123.17,120.639,120.95,94616,0
+BFC.US,D,20251020,000000,121.84,125.25,121.57,124.37,74431,0
+BFC.US,D,20251021,000000,124.4,127.14,123.78,127.13,52229,0
+BFC.US,D,20251022,000000,127.79,135.27,126.465,132.19,87374,0
+BFC.US,D,20251023,000000,132.34,134.465,127.57,128.6,74063,0
+BFC.US,D,20251024,000000,130.04,132.53,130.04,131.4,48222,0
+BFC.US,D,20251027,000000,131.52,132.285,129.86,130.87,59595,0
+BFC.US,D,20251028,000000,130.79,132.16,128.695,130.41,75407,0
+BFC.US,D,20251029,000000,129.5,131.975,124.01,124.28,102590,0
+BFC.US,D,20251030,000000,124.58,130.62,123.96,124.79,61616,0
+BFC.US,D,20251031,000000,125.38,127.555,122.02,122.12,101417,0
+BFC.US,D,20251103,000000,122.12,123.905,121.105,122.24,67721,0
+BFC.US,D,20251104,000000,121.62,122.54,119.9,120.81,66270,0
+BFC.US,D,20251105,000000,120.55,124.2113,120.55,123.92,80136,0
+BFC.US,D,20251106,000000,123.81,124.64,122.2,122.465,68892,0
+BFC.US,D,20251107,000000,122.78,124.2,122.2625,124.135,46183,0
+BFC.US,D,20251110,000000,124.66,125.74,123.43,124.45,56825,0
+BFC.US,D,20251111,000000,125.11,126.03,123.58,125.71,27520,0
+BFC.US,D,20251112,000000,125.79,127,124.94,125.18,61840,0
+BFC.US,D,20251113,000000,125.47,126.24,123.25,123.94,54638,0
+BFC.US,D,20251114,000000,123.8,125.43,121.25,124.76,64814,0
+BFC.US,D,20251117,000000,124.75,125.11,120.76,120.95,75996,0
+BFC.US,D,20251118,000000,120.17,122.395,120.17,120.88,47842,0
+BFC.US,D,20251119,000000,121.4,122,119.62,120.81,41936,0
+BFC.US,D,20251120,000000,122.26,124.31,119.08,119.08,59409,0
+BFC.US,D,20251121,000000,119.15,124.465,119.15,123.36,66866,0
+BFC.US,D,20251124,000000,122.71,124.14,122.43,123.54,39912,0
+BFC.US,D,20251125,000000,124.35,127.78,120.815,126.33,73142,0
+BFC.US,D,20251126,000000,125.4,127.01,124.62,125.43,58186,0
+BFC.US,D,20251128,000000,126.05,126.05,124.35,124.73,23060,0
+BFC.US,D,20251201,000000,123.43,126.4,122.945,126.4,46412,0
+BFC.US,D,20251202,000000,127,127.93,124.095,125.61,106551,0
+BFC.US,D,20251203,000000,125.4,129.87,125.4,129.59,45843,0
+BFC.US,D,20251204,000000,130,131.145,125.675,130.53,82089,0
+BFC.US,D,20251205,000000,130.73,131.22,129.61,129.86,48965,0
+BFC.US,D,20251208,000000,129.65,131.02,127.72,130.6,72588,0
+BFC.US,D,20251209,000000,131.01,132,130.17,130.33,74473,0
+BFC.US,D,20251210,000000,129.95,135.165,129.95,134.77,63599,0
+BFC.US,D,20251211,000000,134.58,138.06,134.56,136.12,74235,0
+BFC.US,D,20251212,000000,136.21,137.495,134.615,135.26,41931,0
+BFC.US,D,20251215,000000,136.54,136.6,134.265,135.51,50107,0
+BFC.US,D,20251216,000000,135.32,139.71,134.57,135.42,51482,0
+BFC.US,D,20251217,000000,135.02,135.99,132.74,135.13,47405,0
+BFC.US,D,20251218,000000,136.67,137.56,135.38,136.06,37509,0
+BFC.US,D,20251219,000000,136.12,136.12,131.141,132.47,235350,0
+BFC.US,D,20251222,000000,132.67,134.6,130.18,131,59286,0
+BFC.US,D,20251223,000000,130.03,131.14,129.43,129.43,39031,0
+BFC.US,D,20251224,000000,129.03,130,128.185,128.36,27304,0
+BFC.US,D,20251226,000000,127.77,128.9,126.93,126.93,26293,0
+BFC.US,D,20251229,000000,126.91,129.97,125.05,125.49,40145,0
+BFC.US,D,20251230,000000,125.59,125.59,122.855,123.1,39552,0
+BFC.US,D,20251231,000000,123.45,123.63,121.01,121.82,38051,0
+BFC.US,D,20260102,000000,122.25,122.82,120.05,120.63,51373,0
+BFC.US,D,20260105,000000,120.55,125.34,120.55,123.59,73451,0
+BFC.US,D,20260106,000000,123.88,124.96,122.56,123.5,41584,0
+BFC.US,D,20260107,000000,123.73,125.065,121.77,122,64437,0
+BFC.US,D,20260108,000000,121.25,126.13,121.25,125.44,51014,0
+BFC.US,D,20260109,000000,125.23,126.34,121.95,122.605,62534,0
+BFC.US,D,20260112,000000,121.77,123.59,121.77,123.14,48966,0
+BFC.US,D,20260113,000000,123.72,124.6,122.205,123.7,42109,0
+BFC.US,D,20260114,000000,123.89,126.27,123.88,126.27,28982,0
+BFC.US,D,20260115,000000,126.69,130,125.7,129.78,42859,0
+BFC.US,D,20260116,000000,129.34,131.27,129.04,129.59,40871,0
+BFC.US,D,20260120,000000,128.14,129.33,127.945,128.435,38291,0
+BFC.US,D,20260121,000000,127.86,135.9,126.9511,135.68,84606,0
+BFC.US,D,20260122,000000,135.48,138.01,128.03,135.82,66074,0
+BFC.US,D,20260123,000000,135.35,142.12,135.35,137.32,169262,0
+BFC.US,D,20260126,000000,136.58,139.36,135.03,139.25,75546,0
+BFC.US,D,20260127,000000,139.04,141.185,136.69,138.39,61950,0
+BFC.US,D,20260128,000000,138.46,138.8,135.55,135.88,43841,0
+BFC.US,D,20260129,000000,136.55,138.6,134.17,138.6,61854,0
+BFC.US,D,20260130,000000,137.32,140.15,136.06,139.54,73761,0
+BFC.US,D,20260202,000000,140.54,145.5367,140.16,144.96,80632,0
+BFC.US,D,20260203,000000,144.42,146.91,143.135,146.38,124605,0
+BFC.US,D,20260204,000000,147.3,150,147.3,148.23,109722,0
+BFC.US,D,20260205,000000,147.23,150.65,146.66,148.27,77075,0
+BFC.US,D,20260206,000000,149.77,152.55,148.96,151.51,70451,0
+BFC.US,D,20260209,000000,150.95,152.995,150.95,151.84,65933,0
+BFC.US,D,20260210,000000,151.84,152.85,148.15,149.84,51064,0
+BFC.US,D,20260211,000000,149.93,151.74,145.47,146.99,126562,0
+BFC.US,D,20260212,000000,148,150.73,144.31,145.17,116558,0
+BFC.US,D,20260213,000000,144.88,147.165,143.95,146,67721,0
+BFC.US,D,20260217,000000,146,149.63,144.985,146.82,92132,0
+BFC.US,D,20260218,000000,147.07,149.275,143.77,144.78,75278,0
diff --git a/daily/us/nasdaq stocks/1/bgm.us.txt b/daily/us/nasdaq stocks/1/bgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18a60b9467dbeee054badd11fd8c6c3253a6ac43
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bgm.us.txt	
@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGM.US,D,20210112,000000,40.05,110,40.05,50,1654660,0
+BGM.US,D,20210113,000000,71,87.25,56,60.1,2136960,0
+BGM.US,D,20210114,000000,57,59.95,46.25,46.45,735109,0
+BGM.US,D,20210115,000000,50.5,54.75,43.1,43.75,631443,0
+BGM.US,D,20210119,000000,42.5,43.091,40.3,41.2,292619.6,0
+BGM.US,D,20210120,000000,40.65,43.35,37.6,42.65,407041.6,0
+BGM.US,D,20210121,000000,41,42.7,39.4,41.7,122875.4,0
+BGM.US,D,20210122,000000,40.6,41.95,40.1,40.5,73053.8,0
+BGM.US,D,20210125,000000,40.8,42.25,39.5,41.45,147894.4,0
+BGM.US,D,20210126,000000,40.9,41.35,39.75,40.1,79038.2,0
+BGM.US,D,20210127,000000,38.25,39.197,36.5,37.95,152093.8,0
+BGM.US,D,20210128,000000,36.9,38.5,35.55,36.85,115193.4,0
+BGM.US,D,20210129,000000,36.05,36.75,33.6,34.65,129736.2,0
+BGM.US,D,20210201,000000,35.4,42.4,34.5,36.6,344037.2,0
+BGM.US,D,20210202,000000,36.55,37.9495,35.55,35.75,64371.8,0
+BGM.US,D,20210203,000000,36,37.45,35.8505,36.75,45117,0
+BGM.US,D,20210204,000000,37.05,37.4,35.15,35.9,59744.2,0
+BGM.US,D,20210205,000000,36.2,36.7,35.05,35.5,80893.6,0
+BGM.US,D,20210208,000000,35.9,36.2,34.8,35.6,112714.6,0
+BGM.US,D,20210209,000000,35.75,38.4,35.4005,37.6,98139.4,0
+BGM.US,D,20210210,000000,37.9,38.5,35.8005,36.3,65802,0
+BGM.US,D,20210211,000000,36.45,37.3,35.55,37.15,41274.6,0
+BGM.US,D,20210212,000000,36.2,38.75,35.925,36.65,86127.4,0
+BGM.US,D,20210216,000000,37,38.25,36.65,37.1,71029,0
+BGM.US,D,20210217,000000,37.25,38.5,36.6,37,55555.8,0
+BGM.US,D,20210218,000000,37,37.45,35,35,63154,0
+BGM.US,D,20210219,000000,35.4,36.245,34.55,34.65,56533.4,0
+BGM.US,D,20210222,000000,34.95,35.9,32.7505,33.15,79182,0
+BGM.US,D,20210223,000000,30.05,30.05,28.45,30.05,59642.6,0
+BGM.US,D,20210224,000000,30.5,31,29.3,30.1,30674.4,0
+BGM.US,D,20210225,000000,30,30.6,27.8,29.35,41436.6,0
+BGM.US,D,20210226,000000,29.3,29.3,27,27.5,36187.6,0
+BGM.US,D,20210301,000000,27.9,28.65,27.5,27.7,23271.2,0
+BGM.US,D,20210302,000000,28.2,28.6,27.7355,28.45,10489.8,0
+BGM.US,D,20210303,000000,28.1,28.4065,26,26.05,37260.6,0
+BGM.US,D,20210304,000000,26.05,26.425,22.5,23,54542,0
+BGM.US,D,20210305,000000,23.15,23.5,21,23.15,34277.6,0
+BGM.US,D,20210308,000000,22.95,23.35,21.8,21.85,24573.4,0
+BGM.US,D,20210309,000000,22.25,23.7,21.95,23.1,33840.2,0
+BGM.US,D,20210310,000000,24,25.5,23,23.75,59448.2,0
+BGM.US,D,20210311,000000,23.8,25.65,23.75,25.65,21476.2,0
+BGM.US,D,20210312,000000,25.4,25.8,24.85,24.9,14196.6,0
+BGM.US,D,20210315,000000,25,25.7,24.65,25.55,27259.8,0
+BGM.US,D,20210316,000000,25.9,26.3825,25.1365,25.25,15989.8,0
+BGM.US,D,20210317,000000,25,25.85,24.2,25.85,14663.8,0
+BGM.US,D,20210318,000000,25.4,26,24.8545,25.7,13312.2,0
+BGM.US,D,20210319,000000,25.5,25.825,24.6,25.5,15357,0
+BGM.US,D,20210322,000000,25.5,25.7995,25,25.1,7186.6,0
+BGM.US,D,20210323,000000,25.1,25.2315,23.725,24.3,18225.6,0
+BGM.US,D,20210324,000000,24.45,24.5,22.4915,22.8,18887.8,0
+BGM.US,D,20210325,000000,22,23,21.5,22.4,14165.2,0
+BGM.US,D,20210326,000000,22.6,22.943,21.85,22.3,10729.2,0
+BGM.US,D,20210329,000000,23.65,25.8995,22.6,23.4,57078.4,0
+BGM.US,D,20210330,000000,23.2,24.3,23,23.45,11460.8,0
+BGM.US,D,20210331,000000,23.5,24.5,23.05,23.275,6477,0
+BGM.US,D,20210401,000000,23.4,24.1,23.327,23.4,6401,0
+BGM.US,D,20210405,000000,23.75,23.8985,22.103,22.65,8623.8,0
+BGM.US,D,20210406,000000,22.65,23.3495,22.55,22.8,4970.4,0
+BGM.US,D,20210407,000000,22.75,27.75,22.6,24.5,221092.6,0
+BGM.US,D,20210408,000000,24.25,24.25,23.5,23.5,15414.2,0
+BGM.US,D,20210409,000000,23.55,23.55,23,23.05,13075.4,0
+BGM.US,D,20210412,000000,23.1,23.118,22.1,22.3,19498.8,0
+BGM.US,D,20210413,000000,22.7,22.7,21.55,21.85,10319.6,0
+BGM.US,D,20210414,000000,21.55,22.45,21.55,21.95,6521.2,0
+BGM.US,D,20210415,000000,22.3,22.45,21.25,21.55,11057.4,0
+BGM.US,D,20210416,000000,21.35,21.35,20.5,20.9,21225.4,0
+BGM.US,D,20210419,000000,20.9,22.25,20.7,22.1,18978,0
+BGM.US,D,20210420,000000,21.65,21.65,20.55,20.65,27608.6,0
+BGM.US,D,20210421,000000,20.95,22.2265,20.85,21.3,14695,0
+BGM.US,D,20210422,000000,21.7,22,21.0135,21.4,4393,0
+BGM.US,D,20210423,000000,21.25,21.65,21.05,21.4,3390,0
+BGM.US,D,20210426,000000,21.75,23.15,21.75,23.1,14203.6,0
+BGM.US,D,20210427,000000,22.85,23.05,22.2,22.65,13503.2,0
+BGM.US,D,20210428,000000,23,23.3995,22.75,22.95,5351,0
+BGM.US,D,20210429,000000,22.9,23,22.25,22.6,1847,0
+BGM.US,D,20210430,000000,22.35,23.1,22.3,23,4865.6,0
+BGM.US,D,20210503,000000,22.75,22.9,21.55,22,7781.2,0
+BGM.US,D,20210504,000000,21.7,23.3825,21.55,21.725,16640.8,0
+BGM.US,D,20210505,000000,21.8,22.55,21.7,21.85,7459.4,0
+BGM.US,D,20210506,000000,21.8505,22.284,21.25,21.55,5414,0
+BGM.US,D,20210507,000000,21.95,22.7,21.5,22.5,12072.2,0
+BGM.US,D,20210510,000000,22.5,22.7,21.75,21.95,10144.2,0
+BGM.US,D,20210511,000000,21.55,21.55,20.4,20.95,11203.6,0
+BGM.US,D,20210512,000000,20.9,21.6,20.5505,21.55,16392.8,0
+BGM.US,D,20210513,000000,21.45,21.65,20.7075,21.35,5614,0
+BGM.US,D,20210514,000000,21.025,21.35,21,21.25,7240.4,0
+BGM.US,D,20210517,000000,21.3,21.65,21.05,21.4,3483,0
+BGM.US,D,20210518,000000,21.45,22.4,21.3865,22.35,8820.8,0
+BGM.US,D,20210519,000000,21.8,23.3,21.4095,21.65,24178.4,0
+BGM.US,D,20210520,000000,22.25,23.5,22.1,22.7,11932.4,0
+BGM.US,D,20210521,000000,22.5,23.05,22.5,22.925,6065.4,0
+BGM.US,D,20210524,000000,22.9,23.6,22.9,23.25,6321.4,0
+BGM.US,D,20210525,000000,23.1,24.7,23.1,23.5,21723.4,0
+BGM.US,D,20210526,000000,23.35,24.45,23.25,23.35,9792.2,0
+BGM.US,D,20210527,000000,23.6,24.95,23.6,23.95,13548.4,0
+BGM.US,D,20210528,000000,23.75,24.55,23.4005,23.5,6552.2,0
+BGM.US,D,20210601,000000,23.5,23.6495,22.6,22.95,7435,0
+BGM.US,D,20210602,000000,23.3,24.4995,22.75,24,12217,0
+BGM.US,D,20210603,000000,24,24,23.5,23.85,6343.2,0
+BGM.US,D,20210604,000000,24.1,24.95,23.65,24.25,13334.8,0
+BGM.US,D,20210607,000000,24.25,24.8455,23.55,24,13607.2,0
+BGM.US,D,20210608,000000,22.95,24.95,22.65,24.2,9333.6,0
+BGM.US,D,20210609,000000,24.7,24.7,23.7,23.75,10493.6,0
+BGM.US,D,20210610,000000,24.216,24.216,23,23.125,11282.4,0
+BGM.US,D,20210611,000000,23.35,23.35,22,22.95,27500.6,0
+BGM.US,D,20210614,000000,23.1,23.1,22.05,22.1,11772.6,0
+BGM.US,D,20210615,000000,22.25,22.275,21.68,22.1,15596.4,0
+BGM.US,D,20210616,000000,22.25,22.395,22,22.3,6902,0
+BGM.US,D,20210617,000000,22.35,22.45,22,22.35,8075.2,0
+BGM.US,D,20210618,000000,22.872,22.872,22.11,22.6,14920.4,0
+BGM.US,D,20210621,000000,22.85,23.0375,22,22.3,7817,0
+BGM.US,D,20210622,000000,22.285,22.285,21.75,21.85,8398.2,0
+BGM.US,D,20210623,000000,22.1,22.1,21,21,29139,0
+BGM.US,D,20210624,000000,21.05,22,21.05,21.2,5585,0
+BGM.US,D,20210625,000000,21.5,22,21.35,22,9106.4,0
+BGM.US,D,20210628,000000,21.8,22.05,21.15,21.35,10866.4,0
+BGM.US,D,20210629,000000,21.475,21.7,21.3,21.65,3694.2,0
+BGM.US,D,20210630,000000,21.4,21.75,21.05,21.05,8065,0
+BGM.US,D,20210701,000000,21.3,21.375,20.7,20.8,7046.2,0
+BGM.US,D,20210702,000000,20.8,20.9,20.45,20.5,7446,0
+BGM.US,D,20210706,000000,20.5,21.267,20,20.25,7301.8,0
+BGM.US,D,20210707,000000,20.482,20.6635,20.2,20.25,6273.8,0
+BGM.US,D,20210708,000000,20.1,20.45,19.25,20.45,8186.2,0
+BGM.US,D,20210709,000000,20.4,21.85,20.1,21.25,10823.8,0
+BGM.US,D,20210712,000000,21.05,21.75,21.05,21.45,3167.6,0
+BGM.US,D,20210713,000000,21.65,21.75,21.5,21.75,5895.4,0
+BGM.US,D,20210714,000000,21.6,21.6,20.5,21,3285.8,0
+BGM.US,D,20210715,000000,20.65,21.75,20.481,21.7,6978.2,0
+BGM.US,D,20210716,000000,21.75,21.75,20.572,20.944,4038.6,0
+BGM.US,D,20210719,000000,20.5285,20.75,20.1505,20.5,4509.4,0
+BGM.US,D,20210720,000000,20.65,21.25,20.65,21.25,4807.6,0
+BGM.US,D,20210721,000000,21.0195,21.25,20.9,21.138,2982,0
+BGM.US,D,20210722,000000,21.008,21.25,20.75,21.125,4860.2,0
+BGM.US,D,20210723,000000,20.8,20.95,20.3,20.8,7517.2,0
+BGM.US,D,20210726,000000,20.3,20.475,20.1,20.2,5784.2,0
+BGM.US,D,20210727,000000,20,20.55,19.55,20.15,11071.2,0
+BGM.US,D,20210728,000000,20.35,22.175,20.2,21.7,67126.2,0
+BGM.US,D,20210729,000000,21.75,22.2,21,21.55,26458.2,0
+BGM.US,D,20210730,000000,21.0045,21.75,20.9035,21.3,12472.6,0
+BGM.US,D,20210802,000000,21.25,21.5,20.55,21.025,13637.4,0
+BGM.US,D,20210803,000000,21.5,21.65,20.8005,21.65,13479.6,0
+BGM.US,D,20210804,000000,21.45,21.55,20.8,21.1,3138.8,0
+BGM.US,D,20210805,000000,21.2105,21.2105,20.55,20.85,7476.4,0
+BGM.US,D,20210806,000000,20.551,21.45,20.2745,21.45,9188.6,0
+BGM.US,D,20210809,000000,21.25,21.7,21.075,21.4,4763.2,0
+BGM.US,D,20210810,000000,21.4825,21.6,21.08,21.3,4518.2,0
+BGM.US,D,20210811,000000,21.2,21.65,20.6,21.2,8801,0
+BGM.US,D,20210812,000000,21,21.6,20.95,21.45,2227,0
+BGM.US,D,20210813,000000,21.3,21.311,20.75,21,2407,0
+BGM.US,D,20210816,000000,20.75,20.7505,20,20.075,11378.4,0
+BGM.US,D,20210817,000000,20.05,20.178,19.8,19.95,5870.8,0
+BGM.US,D,20210818,000000,20.1,20.1,19.8,20.05,1897.6,0
+BGM.US,D,20210819,000000,19.8335,20.6,19.8335,20.5,3655,0
+BGM.US,D,20210820,000000,20.5,22.5,20.35,20.92,19434.8,0
+BGM.US,D,20210823,000000,20.85,21,20.1,20.5,7329.2,0
+BGM.US,D,20210824,000000,20.45,20.9,20.3,20.9,6195.6,0
+BGM.US,D,20210825,000000,20.65,21.3375,20.35,20.6,18704.4,0
+BGM.US,D,20210826,000000,21.3,21.3,20.3,20.3,2509,0
+BGM.US,D,20210827,000000,20.45,20.75,20.25,20.75,6714.8,0
+BGM.US,D,20210830,000000,20.5,20.75,20.45,20.7,1082.2,0
+BGM.US,D,20210831,000000,20.612,20.6755,20.35,20.65,3668,0
+BGM.US,D,20210901,000000,20.4,20.95,20.4,20.65,4551.8,0
+BGM.US,D,20210902,000000,20.437,20.9,20.437,20.9,5356.4,0
+BGM.US,D,20210903,000000,20.815,20.9,20.3,20.838,7422,0
+BGM.US,D,20210907,000000,20.75,20.85,20.6,20.8,2232.6,0
+BGM.US,D,20210908,000000,20.55,20.6,20.35,20.55,2206.8,0
+BGM.US,D,20210909,000000,20.5,20.8,20.25,20.8,3044.6,0
+BGM.US,D,20210910,000000,20.75,20.75,20.1505,20.55,8404.2,0
+BGM.US,D,20210913,000000,20.35,20.55,20,20.3,1680.8,0
+BGM.US,D,20210914,000000,20.4,20.6,20,20.5,2010.2,0
+BGM.US,D,20210915,000000,20.45,20.5,20.15,20.5,1691.6,0
+BGM.US,D,20210916,000000,20.1695,20.25,20.05,20.25,2813.6,0
+BGM.US,D,20210917,000000,20.4,20.6,19.6,19.6,13698.6,0
+BGM.US,D,20210920,000000,20.6,20.6,19.7,19.8,5104,0
+BGM.US,D,20210921,000000,20,20.5,20,20.25,4363.8,0
+BGM.US,D,20210922,000000,20.25,20.7,20.05,20.3,6931.6,0
+BGM.US,D,20210923,000000,20.4,20.4,19.9,20.05,2597.8,0
+BGM.US,D,20210924,000000,19.7,20.5,19.7,20.15,3053.8,0
+BGM.US,D,20210927,000000,20.3,20.5,19.983,20.3,1452.2,0
+BGM.US,D,20210928,000000,20.3,20.5,19.65,19.95,2743.6,0
+BGM.US,D,20210929,000000,20.05,20.25,20,20.1,7597.6,0
+BGM.US,D,20210930,000000,20.1,20.325,19.95,20.2,4310.8,0
+BGM.US,D,20211001,000000,20.2,20.25,19.85,19.85,2572.2,0
+BGM.US,D,20211004,000000,19.5505,20,19.55,19.55,2449,0
+BGM.US,D,20211005,000000,20.15,20.15,19.5,19.78,1472.6,0
+BGM.US,D,20211006,000000,19.835,19.85,19.35,19.5,2261.2,0
+BGM.US,D,20211007,000000,20.15,20.15,19.35,19.45,2533.4,0
+BGM.US,D,20211008,000000,19.411,20.2,19.404,20.2,2657.2,0
+BGM.US,D,20211011,000000,19.6305,20.1025,19.4,19.4,790.8,0
+BGM.US,D,20211012,000000,19.55,20.1,19.505,19.8,1494,0
+BGM.US,D,20211013,000000,19.4825,19.9,19.4825,19.75,1442.4,0
+BGM.US,D,20211014,000000,19.656,19.75,19.65,19.65,871.6,0
+BGM.US,D,20211015,000000,19.51,19.8,19.4005,19.8,2776.8,0
+BGM.US,D,20211018,000000,19.4,20,19.25,19.53,5154.4,0
+BGM.US,D,20211019,000000,19.5,19.684,19.475,19.6,1455.4,0
+BGM.US,D,20211020,000000,19.6,19.8,19.25,19.45,13650,0
+BGM.US,D,20211021,000000,19.524,19.8,19.3735,19.465,2579.6,0
+BGM.US,D,20211022,000000,19.1,19.8495,19.1,19.45,11312,0
+BGM.US,D,20211025,000000,19.47,19.47,18.8,19,4241.6,0
+BGM.US,D,20211026,000000,19.05,19.1025,18.7135,18.8,8919,0
+BGM.US,D,20211027,000000,18.75,19.3,18.35,18.575,1378.6,0
+BGM.US,D,20211028,000000,18.3505,18.9,18.3505,18.9,1838.6,0
+BGM.US,D,20211029,000000,19.072,19.072,18.5,18.65,1409.4,0
+BGM.US,D,20211101,000000,18.3,18.675,18.3,18.5,2613.4,0
+BGM.US,D,20211102,000000,18.447,18.9,18.05,18.05,3258.8,0
+BGM.US,D,20211103,000000,18.8,18.85,18.55,18.6545,6346.4,0
+BGM.US,D,20211104,000000,18.65,19.3,18.251,19.15,2508,0
+BGM.US,D,20211105,000000,18.4,19.25,18,18.54,3857.2,0
+BGM.US,D,20211108,000000,17.85,18.55,17.85,18.45,4214,0
+BGM.US,D,20211109,000000,18.2,18.291,17.7505,17.95,2802,0
+BGM.US,D,20211110,000000,17.95,18,17.55,17.65,1842.8,0
+BGM.US,D,20211111,000000,17.503,17.55,17.45,17.5365,2628.2,0
+BGM.US,D,20211112,000000,17.35,17.55,17.275,17.55,4354.4,0
+BGM.US,D,20211115,000000,17.5,17.5,17.2,17.3,6776.4,0
+BGM.US,D,20211116,000000,17.05,17.05,16.55,16.8,5119.6,0
+BGM.US,D,20211117,000000,16.5,17.65,16.5,17.65,2432.6,0
+BGM.US,D,20211118,000000,17.6265,17.6265,16.5,16.9,2721.4,0
+BGM.US,D,20211119,000000,17.2,17.2,16.252,16.433,2034.4,0
+BGM.US,D,20211122,000000,16.25,16.45,15.609,15.95,4798,0
+BGM.US,D,20211123,000000,15.975,16.427,15.5,15.75,3906.2,0
+BGM.US,D,20211124,000000,15.65,15.95,15.65,15.8,1126.4,0
+BGM.US,D,20211126,000000,15.55,15.8,15.4,15.8,2338.8,0
+BGM.US,D,20211129,000000,15.85,15.85,15.4,15.575,1318.4,0
+BGM.US,D,20211130,000000,15.3005,16.25,15.2,15.2,6245.2,0
+BGM.US,D,20211201,000000,15.25,16,15.18,15.25,4983.4,0
+BGM.US,D,20211202,000000,15.25,15.65,15.091,15.65,4434,0
+BGM.US,D,20211203,000000,15.15,15.35,14.5,14.55,6864.8,0
+BGM.US,D,20211206,000000,14.6855,14.9,14.525,14.725,3664,0
+BGM.US,D,20211207,000000,14.75,15.45,14.65,15.45,4343.8,0
+BGM.US,D,20211208,000000,15.35,15.725,15.3,15.45,875.2,0
+BGM.US,D,20211209,000000,15.45,15.75,15,15.325,5374,0
+BGM.US,D,20211210,000000,15.5,15.5,15.05,15.175,494.6,0
+BGM.US,D,20211213,000000,15.2,15.25,14.922,15.2,3511.4,0
+BGM.US,D,20211214,000000,14.85,15.475,14.8005,15.4,2650.6,0
+BGM.US,D,20211215,000000,15.25,15.25,14.7245,14.95,1766.2,0
+BGM.US,D,20211216,000000,15.1,15.25,14.9,15,3106.6,0
+BGM.US,D,20211217,000000,15,15.4,14.75,14.75,7587.8,0
+BGM.US,D,20211220,000000,14.8,14.81,14.3,14.35,4333.8,0
+BGM.US,D,20211221,000000,14.5,15.05,14.451,14.55,2970.6,0
+BGM.US,D,20211222,000000,14.79,14.85,14.45,14.6,3997.4,0
+BGM.US,D,20211223,000000,14.325,14.55,14.055,14.25,2796.8,0
+BGM.US,D,20211227,000000,14.05,14.675,13.5,13.5,4669.2,0
+BGM.US,D,20211228,000000,13.35,13.95,13.3,13.5,7629.2,0
+BGM.US,D,20211229,000000,13.5,14,13.35,13.65,6849.2,0
+BGM.US,D,20211230,000000,13.55,13.75,13.25,13.75,11622,0
+BGM.US,D,20211231,000000,13.506,13.95,13,13.25,16486.6,0
+BGM.US,D,20220103,000000,13.475,13.7,13.05,13.4,8852,0
+BGM.US,D,20220104,000000,13.25,13.808,13.05,13.25,2034.6,0
+BGM.US,D,20220105,000000,13.75,13.75,12.75,12.75,6540.2,0
+BGM.US,D,20220106,000000,13,13.6,12.46,12.75,2561.8,0
+BGM.US,D,20220107,000000,11.4,13.4,11.4,12.75,3247.4,0
+BGM.US,D,20220110,000000,12.7,12.95,12.25,12.65,1514,0
+BGM.US,D,20220111,000000,12.55,12.7,12.5,12.7,1662.4,0
+BGM.US,D,20220112,000000,12.3325,12.8,12.3325,12.5,2814.2,0
+BGM.US,D,20220113,000000,12.625,12.7,12.475,12.55,3782.2,0
+BGM.US,D,20220114,000000,12.95,12.95,12.3,12.3,682,0
+BGM.US,D,20220118,000000,12.85,12.85,12.3,12.45,829.6,0
+BGM.US,D,20220119,000000,12.8,12.85,12.3595,12.45,2087.4,0
+BGM.US,D,20220120,000000,13.2,13.2,12.175,12.3,4192.2,0
+BGM.US,D,20220121,000000,12,12.45,12,12.1,5091.2,0
+BGM.US,D,20220124,000000,12.05,12.1195,11.5,11.75,10235,0
+BGM.US,D,20220125,000000,11.75,11.9,11.7,11.7,2227.4,0
+BGM.US,D,20220126,000000,12,12,11.5,11.5,3451.8,0
+BGM.US,D,20220127,000000,11.5,11.85,11.45,11.45,3359.8,0
+BGM.US,D,20220128,000000,11.25,11.25,10.9,11,4630,0
+BGM.US,D,20220131,000000,10.94,11.25,10.1,11.25,6697.2,0
+BGM.US,D,20220201,000000,10.6075,10.9,10.45,10.5,3257,0
+BGM.US,D,20220202,000000,11.05,11.05,10.5,10.5,3521.6,0
+BGM.US,D,20220203,000000,10.05,10.7,10.05,10.7,1154.6,0
+BGM.US,D,20220204,000000,10.45,10.7,10.45,10.5,4142.8,0
+BGM.US,D,20220207,000000,10.5,10.7,10.4265,10.45,3523.2,0
+BGM.US,D,20220208,000000,10.65,10.65,10.4,10.6,3129.4,0
+BGM.US,D,20220209,000000,10.7,10.7,10.35,10.5,3687.4,0
+BGM.US,D,20220210,000000,10.4,10.7,10.38,10.55,2441.6,0
+BGM.US,D,20220211,000000,10.825,10.825,10.15,10.15,4918.8,0
+BGM.US,D,20220214,000000,10.1885,10.3,10,10.15,3137,0
+BGM.US,D,20220215,000000,10.1505,10.5325,10.15,10.2,557,0
+BGM.US,D,20220216,000000,10.3035,10.35,9.85,10.09,4399.4,0
+BGM.US,D,20220217,000000,10.1,10.5155,10.08,10.154,567.4,0
+BGM.US,D,20220218,000000,10.2175,10.2175,9.9,10.15,1658.6,0
+BGM.US,D,20220222,000000,9.95,10.45,9.8,9.8,1849.2,0
+BGM.US,D,20220223,000000,9.95,10,9.25,9.25,2705.2,0
+BGM.US,D,20220224,000000,8.7,8.95,8.05,8.6,2898.2,0
+BGM.US,D,20220225,000000,8.85,9.85,8.85,9.35,1087.8,0
+BGM.US,D,20220228,000000,9.154,10.275,9,9.85,1411.6,0
+BGM.US,D,20220301,000000,9.85,10.25,9.6,9.9875,804.4,0
+BGM.US,D,20220302,000000,10.15,10.3,9.1,10,1431.6,0
+BGM.US,D,20220303,000000,9.8,10.0975,9.7,9.95,1464.8,0
+BGM.US,D,20220304,000000,9.35,9.9,9.35,9.425,956.6,0
+BGM.US,D,20220307,000000,9.25,10.15,9.25,9.95,1449.2,0
+BGM.US,D,20220308,000000,9.1,9.85,9.1,9.6545,643.4,0
+BGM.US,D,20220309,000000,9.45,9.75,8.45,9.15,9170.2,0
+BGM.US,D,20220310,000000,8.919,9,8.6,9,1086.6,0
+BGM.US,D,20220311,000000,8.6,9.2,7.55,8.5,8644.2,0
+BGM.US,D,20220314,000000,8.1,8.225,7.5,8,5783,0
+BGM.US,D,20220315,000000,7.9,8,7.775,7.85,470,0
+BGM.US,D,20220316,000000,7.99,8.75,7.85,8.2,40172,0
+BGM.US,D,20220317,000000,8,8.25,7.45,7.85,9235.4,0
+BGM.US,D,20220318,000000,7.5,8.15,7.5,8.15,16188.8,0
+BGM.US,D,20220321,000000,8.15,8.35,7.75,8.2,4323.2,0
+BGM.US,D,20220322,000000,8.4,8.4,8.15,8.3,5166,0
+BGM.US,D,20220323,000000,8.4,9,8.305,8.8715,6926.8,0
+BGM.US,D,20220324,000000,8.75,8.9955,8.55,8.75,2783.4,0
+BGM.US,D,20220325,000000,8.6,8.947,8.5,8.5,4661.6,0
+BGM.US,D,20220328,000000,8.713,8.95,8.4,8.4,4667.6,0
+BGM.US,D,20220329,000000,8.55,8.65,8.5,8.6,3098.6,0
+BGM.US,D,20220330,000000,8.5,8.9395,8.4,8.5,5474.4,0
+BGM.US,D,20220331,000000,8.45,8.7455,8.4,8.5,2968,0
+BGM.US,D,20220401,000000,8.4,8.55,8.131,8.5,1798.4,0
+BGM.US,D,20220404,000000,8.4,8.947,8.4,8.7,2734.6,0
+BGM.US,D,20220405,000000,8.7,9,8.55,8.6,2287.2,0
+BGM.US,D,20220406,000000,8.55,8.9895,8.3,8.5,4984.2,0
+BGM.US,D,20220407,000000,8.35,9,8.35,8.95,13437.2,0
+BGM.US,D,20220408,000000,8.8,9.35,8.8,9.25,13959.6,0
+BGM.US,D,20220411,000000,9.308,9.6,9.05,9.4,15387,0
+BGM.US,D,20220412,000000,9.1,9.6,8.75,9.4,1606,0
+BGM.US,D,20220413,000000,9.1,9.5485,9.1,9.5,1923,0
+BGM.US,D,20220414,000000,8.95,9.75,8.95,9.65,3237,0
+BGM.US,D,20220418,000000,9.25,9.765,9.25,9.6,1013,0
+BGM.US,D,20220419,000000,9.3,9.8,9,9.05,15086.8,0
+BGM.US,D,20220420,000000,9.2905,9.55,8.85,9.1,814.4,0
+BGM.US,D,20220421,000000,8.9,9.5,8.9,9.35,3252,0
+BGM.US,D,20220422,000000,8.8,9.35,8.7,8.822,3330.8,0
+BGM.US,D,20220425,000000,8.8455,8.95,8.8,8.8,657.8,0
+BGM.US,D,20220426,000000,8.65,9.1,8.5,8.85,1254.2,0
+BGM.US,D,20220427,000000,9.25,9.25,8.85,9.15,603.8,0
+BGM.US,D,20220428,000000,8.5005,9,8.5,8.95,2319,0
+BGM.US,D,20220429,000000,9.05,9.05,9.05,9.05,90,0
+BGM.US,D,20220502,000000,8.75,9.2,8.75,9,798.6,0
+BGM.US,D,20220503,000000,9,9.1,9,9.1,628.6,0
+BGM.US,D,20220504,000000,9.35,9.35,8.5,8.55,3421.6,0
+BGM.US,D,20220505,000000,8.8,8.825,8.3,8.625,4368.8,0
+BGM.US,D,20220506,000000,8.45,9,7.85,8.4,5782.4,0
+BGM.US,D,20220509,000000,8.1,8.4,7.45,7.589,7623.2,0
+BGM.US,D,20220510,000000,7.6,7.856,7.4,7.45,2366,0
+BGM.US,D,20220511,000000,7.7,7.85,7.35,7.355,3531.4,0
+BGM.US,D,20220512,000000,7.25,7.25,6.8,7,7754,0
+BGM.US,D,20220513,000000,7.2825,8.2,7.2825,7.95,579,0
+BGM.US,D,20220516,000000,7.8005,8.45,7.6,7.95,1832.8,0
+BGM.US,D,20220517,000000,8.5,8.5,7.9,8.4,843.4,0
+BGM.US,D,20220518,000000,8.45,8.477,8.25,8.25,1238.8,0
+BGM.US,D,20220519,000000,8.35,8.65,8.35,8.65,1796.6,0
+BGM.US,D,20220520,000000,8.65,8.7,8.4,8.4,1973.4,0
+BGM.US,D,20220523,000000,8.05,8.65,7.9,8.65,1540,0
+BGM.US,D,20220524,000000,8.0565,8.5,8,8.45,1931,0
+BGM.US,D,20220525,000000,8,8.5,7.589,8.35,960.6,0
+BGM.US,D,20220526,000000,8.15,8.75,8.15,8.7,1670.2,0
+BGM.US,D,20220527,000000,8.7,8.75,8.5,8.75,417.4,0
+BGM.US,D,20220531,000000,8.675,8.75,8.675,8.75,137.4,0
+BGM.US,D,20220601,000000,8.75,8.75,8.7,8.7,1614.8,0
+BGM.US,D,20220602,000000,8.75,9.05,8.575,9.05,3594,0
+BGM.US,D,20220603,000000,9,9.15,8.8135,9.15,185.8,0
+BGM.US,D,20220606,000000,8.85,9.5,8.85,9.5,4165.8,0
+BGM.US,D,20220607,000000,9.45,9.45,9.25,9.271,251.8,0
+BGM.US,D,20220608,000000,9.3,9.3,9.2675,9.2675,409.6,0
+BGM.US,D,20220609,000000,9.25,9.25,9.25,9.25,147.8,0
+BGM.US,D,20220610,000000,9.35,9.45,9.25,9.25,1121.4,0
+BGM.US,D,20220613,000000,9,9.5,8.89,8.95,2988,0
+BGM.US,D,20220614,000000,9.1,9.3,8.65,9.2,7060.6,0
+BGM.US,D,20220615,000000,9.25,9.4,9.156,9.3,1260.6,0
+BGM.US,D,20220616,000000,9.21,9.21,9,9.069,1772.4,0
+BGM.US,D,20220617,000000,9.45,9.5695,9.1,9.325,1178.6,0
+BGM.US,D,20220621,000000,9.5,9.6,9.45,9.6,2935.2,0
+BGM.US,D,20220622,000000,9.6,9.65,9.4995,9.65,340.8,0
+BGM.US,D,20220623,000000,9.7,9.9,9.65,9.825,3572.2,0
+BGM.US,D,20220624,000000,9.9,10,9.783,9.95,7051.4,0
+BGM.US,D,20220627,000000,10,10,9.9,10,640.6,0
+BGM.US,D,20220628,000000,9.95,10,9.9,9.95,4402,0
+BGM.US,D,20220629,000000,9.75,10,9.65,10,490.8,0
+BGM.US,D,20220630,000000,9.7,10,9.7,9.9,834,0
+BGM.US,D,20220701,000000,9.85,9.95,9.85,9.85,938.6,0
+BGM.US,D,20220705,000000,9.65,9.9495,9.65,9.9,1155.6,0
+BGM.US,D,20220706,000000,9.519,9.95,9.519,9.95,1071.6,0
+BGM.US,D,20220707,000000,9.95,9.95,9.6,9.65,726.6,0
+BGM.US,D,20220708,000000,9.6095,9.6095,9.6095,9.6095,52,0
+BGM.US,D,20220711,000000,9.675,9.675,9.675,9.675,52.6,0
+BGM.US,D,20220712,000000,9.7,9.7,9.7,9.7,66.6,0
+BGM.US,D,20220713,000000,9.55,9.95,9.5,9.5,1095.6,0
+BGM.US,D,20220714,000000,9.7,9.75,9.7,9.75,252.8,0
+BGM.US,D,20220715,000000,9.8,9.8,9.65,9.65,406,0
+BGM.US,D,20220718,000000,9.6,9.75,9.6,9.75,871.2,0
+BGM.US,D,20220719,000000,9.55,9.55,9.55,9.55,226.2,0
+BGM.US,D,20220720,000000,9.5,9.5,9.482,9.482,355,0
+BGM.US,D,20220721,000000,9.5,9.5,9.4,9.4,256,0
+BGM.US,D,20220722,000000,9.4,9.75,9.4,9.4,440,0
+BGM.US,D,20220725,000000,9.4,9.7995,9.4,9.4,371.8,0
+BGM.US,D,20220728,000000,9.4,9.4,9.25,9.25,396.6,0
+BGM.US,D,20220729,000000,9.25,9.25,9.054,9.1,1336.8,0
+BGM.US,D,20220801,000000,8.85,9.464,8.85,9,689,0
+BGM.US,D,20220802,000000,9.25,9.25,6.65,6.65,15583.2,0
+BGM.US,D,20220803,000000,8.25,8.25,7.2,7.5,3401,0
+BGM.US,D,20220804,000000,7.675,7.675,7.1205,7.3,2236.2,0
+BGM.US,D,20220805,000000,7.55,7.55,7.25,7.25,543,0
+BGM.US,D,20220808,000000,7,7.25,5.9,6.4,3077,0
+BGM.US,D,20220809,000000,6.6,7,6.5,6.75,3067.6,0
+BGM.US,D,20220810,000000,6.5065,6.8,6.5,6.75,1833.8,0
+BGM.US,D,20220811,000000,6.508,7.45,6.508,6.783,1137.2,0
+BGM.US,D,20220812,000000,6.5,6.9,6.5,6.9,937.6,0
+BGM.US,D,20220815,000000,6.5,7.7485,6.5,6.8505,704.4,0
+BGM.US,D,20220816,000000,6.727,7,6.5,6.659,494.2,0
+BGM.US,D,20220817,000000,6.65,7.6,6.65,7,566.4,0
+BGM.US,D,20220818,000000,7.05,7.5,7.05,7.5,150,0
+BGM.US,D,20220819,000000,7.05,7.05,6.6,6.7635,583.6,0
+BGM.US,D,20220822,000000,6.3,6.65,5.05,5.8,5107.6,0
+BGM.US,D,20220823,000000,5.95,5.95,5.55,5.85,708,0
+BGM.US,D,20220824,000000,5.55,5.95,5.55,5.95,477.2,0
+BGM.US,D,20220825,000000,5.3,6.1,5.3,5.7095,511.2,0
+BGM.US,D,20220826,000000,5.55,6.05,5.5,6.05,799.4,0
+BGM.US,D,20220829,000000,6.4,6.4,5.95,5.95,373,0
+BGM.US,D,20220830,000000,5.7,6.4,5.7,6.4,192.4,0
+BGM.US,D,20220831,000000,6.35,6.65,6.336,6.65,1916.6,0
+BGM.US,D,20220901,000000,6.4,6.4,6.15,6.15,152.6,0
+BGM.US,D,20220902,000000,6.305,6.305,6.25,6.2725,973.6,0
+BGM.US,D,20220906,000000,6.2,6.25,6.05,6.25,486.4,0
+BGM.US,D,20220907,000000,6.5,6.55,6.3,6.3,573,0
+BGM.US,D,20220908,000000,6.25,6.25,6,6,1677.2,0
+BGM.US,D,20220909,000000,6.05,6.05,5.9,5.9745,2263,0
+BGM.US,D,20220912,000000,5.95,5.95,5.8,5.9,557.4,0
+BGM.US,D,20220913,000000,6.15,6.15,5.75,5.75,1098.2,0
+BGM.US,D,20220914,000000,5.75,5.8595,5.659,5.7,487.4,0
+BGM.US,D,20220915,000000,5.75,6.25,5.7495,6.05,2803.2,0
+BGM.US,D,20220916,000000,5.95,6.1,5.75,6.1,255,0
+BGM.US,D,20220919,000000,5.95,6,5.65,5.985,286.2,0
+BGM.US,D,20220920,000000,5.95,5.95,5.775,5.775,247,0
+BGM.US,D,20220921,000000,5.75,6,5.75,5.75,495.6,0
+BGM.US,D,20220922,000000,5.706,5.706,5.706,5.706,100.6,0
+BGM.US,D,20220923,000000,5.9125,5.9125,5.9125,5.9125,93,0
+BGM.US,D,20220926,000000,5.9,5.948,5.6,5.6,349.2,0
+BGM.US,D,20220927,000000,5.8,5.8,5.75,5.75,498.6,0
+BGM.US,D,20220928,000000,5.8,5.8,5.8,5.8,108.4,0
+BGM.US,D,20220929,000000,5.8,6.1,5.8,6.1,659,0
+BGM.US,D,20220930,000000,6,6,5.95,5.95,274.4,0
+BGM.US,D,20221003,000000,5.8,5.85,5.8,5.8,139,0
+BGM.US,D,20221004,000000,5.8,5.8,5.75,5.75,158.8,0
+BGM.US,D,20221005,000000,5.9,6.1765,5.6,5.617,1254.4,0
+BGM.US,D,20221006,000000,5.85,5.95,5.85,5.95,77.8,0
+BGM.US,D,20221007,000000,5.9815,5.9815,5.65,5.95,360.8,0
+BGM.US,D,20221010,000000,5.8,5.8,5.8,5.8,78.4,0
+BGM.US,D,20221011,000000,5.8,5.9,5.75,5.9,632,0
+BGM.US,D,20221012,000000,5.9,5.9,5.65,5.65,521.6,0
+BGM.US,D,20221013,000000,5.936,6,5.825,6,336.8,0
+BGM.US,D,20221014,000000,5.95,6.25,5.671,6.25,773.4,0
+BGM.US,D,20221017,000000,5.9365,6,5.9365,5.95,256,0
+BGM.US,D,20221018,000000,5.95,5.95,5.95,5.95,156.2,0
+BGM.US,D,20221019,000000,5.85,5.85,5.8495,5.85,97.6,0
+BGM.US,D,20221020,000000,5.65,6.065,5.65,5.7,249.6,0
+BGM.US,D,20221021,000000,5.65,6.25,5.45,5.8,1958.2,0
+BGM.US,D,20221024,000000,5.45,5.752,5.3,5.571,1230.2,0
+BGM.US,D,20221025,000000,5.6155,5.8,5.4425,5.4425,256.6,0
+BGM.US,D,20221026,000000,5.55,5.55,5.55,5.55,77.8,0
+BGM.US,D,20221028,000000,5.4955,5.4995,5.3,5.3525,584.4,0
+BGM.US,D,20221031,000000,5.65,5.65,5.6,5.6,231.4,0
+BGM.US,D,20221101,000000,5.65,5.6505,5.6,5.6,299.6,0
+BGM.US,D,20221103,000000,5.5,5.973,5.5,5.675,1957,0
+BGM.US,D,20221107,000000,5.6,5.8,5.6,5.8,83.6,0
+BGM.US,D,20221109,000000,5.7495,5.7495,5.6,5.6,188.4,0
+BGM.US,D,20221110,000000,5.631,5.65,5.5035,5.6,240.6,0
+BGM.US,D,20221111,000000,5.5,5.575,5.3,5.575,999.4,0
+BGM.US,D,20221114,000000,5.625,5.625,5.625,5.625,101.8,0
+BGM.US,D,20221115,000000,5.5,5.75,5.5,5.75,199.6,0
+BGM.US,D,20221116,000000,6,6,6,6,90.8,0
+BGM.US,D,20221118,000000,5.7505,5.9,5.75,5.9,141.6,0
+BGM.US,D,20221121,000000,5.95,5.95,5.75,5.9,288,0
+BGM.US,D,20221122,000000,5.8,5.85,5.8,5.85,251,0
+BGM.US,D,20221123,000000,6,6.0425,6,6.0375,631.8,0
+BGM.US,D,20221125,000000,6.1,6.15,6.1,6.15,65.6,0
+BGM.US,D,20221128,000000,6,6.1,5.815,6.1,308,0
+BGM.US,D,20221129,000000,6,6.1,6,6.0565,127.2,0
+BGM.US,D,20221130,000000,5.85,6.2,5.6,6.2,300,0
+BGM.US,D,20221201,000000,6.05,6.2,5.9,6.2,134,0
+BGM.US,D,20221202,000000,6.1,6.1,5.95,5.95,240,0
+BGM.US,D,20221206,000000,5.95,5.95,5.95,5.95,70.4,0
+BGM.US,D,20221207,000000,5.95,5.95,5.55,5.75,466.2,0
+BGM.US,D,20221208,000000,5.7,5.75,5.55,5.62,1083.2,0
+BGM.US,D,20221209,000000,5.5,5.5,5.5,5.5,382.4,0
+BGM.US,D,20221212,000000,5.6,5.6,5.5655,5.5655,265,0
+BGM.US,D,20221213,000000,5.75,5.75,5.5005,5.5005,948,0
+BGM.US,D,20221214,000000,5.55,5.55,5.3,5.3,602.6,0
+BGM.US,D,20221215,000000,5.1,5.3,5.05,5.05,498.8,0
+BGM.US,D,20221216,000000,5.1,5.2,4.3225,5.1365,1160.8,0
+BGM.US,D,20221219,000000,5.0475,5.05,4.6145,4.95,1375.8,0
+BGM.US,D,20221220,000000,4.95,4.95,4.651,4.651,183.6,0
+BGM.US,D,20221221,000000,4.4005,4.675,4.4005,4.5105,1521.4,0
+BGM.US,D,20221222,000000,4.51,4.51,4.28926,4.45,1866,0
+BGM.US,D,20221223,000000,4.45,4.45,4.3,4.3,239.4,0
+BGM.US,D,20221227,000000,4.325,4.45,4.246,4.2495,1769.2,0
+BGM.US,D,20221228,000000,4.2,4.2,3.933,4.0165,808.2,0
+BGM.US,D,20221229,000000,4.0165,4.05,3.9005,3.9105,767.4,0
+BGM.US,D,20221230,000000,3.9065,3.907,3.59949,3.69455,497.6,0
+BGM.US,D,20230103,000000,3.52,4.1995,3.52,3.8495,1447,0
+BGM.US,D,20230104,000000,4.1995,4.25,4.0135,4.2485,887,0
+BGM.US,D,20230105,000000,4.40758,4.45,4.2,4.2055,617.6,0
+BGM.US,D,20230106,000000,4.45,4.5,4.2295,4.2505,586,0
+BGM.US,D,20230109,000000,4.405,4.65,4.405,4.65,1444,0
+BGM.US,D,20230110,000000,4.6365,4.65,4.5,4.65,843.2,0
+BGM.US,D,20230111,000000,4.8,5,4.8,5,590.2,0
+BGM.US,D,20230112,000000,5.2,5.35,5,5.1,3145.4,0
+BGM.US,D,20230113,000000,5.35,5.35,5.1,5.1,780.6,0
+BGM.US,D,20230117,000000,4.9875,5.745,4.9875,5.5,2799,0
+BGM.US,D,20230118,000000,5.2,5.7345,5.2,5.65,661.4,0
+BGM.US,D,20230119,000000,5.75,5.95,5.6,5.8,1752.2,0
+BGM.US,D,20230120,000000,5.85,6.5,5.75,6.2,2275,0
+BGM.US,D,20230123,000000,5.5,6.4,5.5,6.2,1067.2,0
+BGM.US,D,20230124,000000,5.4,6.6,5.4,6.2,1862.8,0
+BGM.US,D,20230125,000000,5.895,6.75,5.85,6.75,1096.2,0
+BGM.US,D,20230126,000000,6.525,6.75,6.4,6.75,1659.4,0
+BGM.US,D,20230127,000000,6.4,6.65,6,6.65,947.6,0
+BGM.US,D,20230130,000000,6.65,10.7,6.65,8.65,58496.8,0
+BGM.US,D,20230131,000000,9,9,8.05,8.6,6382,0
+BGM.US,D,20230201,000000,8.8885,9.2505,8.5515,8.7,2753.8,0
+BGM.US,D,20230202,000000,9.05,9.05,8.45,8.5,2294,0
+BGM.US,D,20230203,000000,8.2,8.45,8.2,8.4335,1562,0
+BGM.US,D,20230206,000000,8.45,8.45,6.95,7.05,4002.8,0
+BGM.US,D,20230207,000000,6.6,7.4,6.6,7.35,1087.2,0
+BGM.US,D,20230208,000000,6.9,7.3,6,6.75,2347.2,0
+BGM.US,D,20230209,000000,6.35,8.5,6.35,8.45,3980,0
+BGM.US,D,20230210,000000,7.8,8.4,7.75,8.35,1051.4,0
+BGM.US,D,20230213,000000,7.9855,7.9855,7.9855,7.9855,124.4,0
+BGM.US,D,20230214,000000,8.4,8.4,8.4,8.4,79.6,0
+BGM.US,D,20230215,000000,7.95,7.9865,7.91,7.9865,158,0
+BGM.US,D,20230216,000000,8,8.366,7.95,8,237.4,0
+BGM.US,D,20230217,000000,8.4,8.4,8,8,198.2,0
+BGM.US,D,20230221,000000,8.1495,9,8.0005,8.0005,3835.2,0
+BGM.US,D,20230222,000000,8.2,8.25,7.95,8.25,384.6,0
+BGM.US,D,20230223,000000,8.3,8.4,8.3,8.4,436.6,0
+BGM.US,D,20230224,000000,8.396,8.45,8.396,8.45,323.6,0
+BGM.US,D,20230227,000000,8.537,9.45,7.75,8.9,3547.6,0
+BGM.US,D,20230228,000000,7.8,8.9,6.705,6.747,11637.6,0
+BGM.US,D,20230301,000000,6.1,6.975,6.05,6.925,5303.6,0
+BGM.US,D,20230302,000000,6.2,8.2,6.2,7.1505,854.8,0
+BGM.US,D,20230303,000000,6.25,6.75,5.8005,6.75,3444.6,0
+BGM.US,D,20230306,000000,6.3,6.7495,6.3,6.65,1509.8,0
+BGM.US,D,20230307,000000,6.65,7.325,6.65,6.6505,631,0
+BGM.US,D,20230308,000000,6.85,8.1,6.625,7.2,2746.8,0
+BGM.US,D,20230309,000000,6.8,8,6.7505,6.7505,1420.4,0
+BGM.US,D,20230310,000000,6.8,6.8805,6.75,6.7515,652.8,0
+BGM.US,D,20230313,000000,6.25,6.665,6.25,6.665,1891.4,0
+BGM.US,D,20230314,000000,6.7,6.7,6.25,6.25,648.2,0
+BGM.US,D,20230315,000000,6.5505,6.5505,6.35,6.35,592,0
+BGM.US,D,20230316,000000,6.25,7.45,6.25,6.85,295,0
+BGM.US,D,20230317,000000,8,8,6.7,7.85,2089.6,0
+BGM.US,D,20230320,000000,7.2,7.55,7.2,7.55,324.6,0
+BGM.US,D,20230321,000000,7.6,7.6,7.55,7.55,420.4,0
+BGM.US,D,20230323,000000,7.5425,7.5425,6.5,6.55,1529.2,0
+BGM.US,D,20230324,000000,6.5505,7.25,6.5505,7.25,167.2,0
+BGM.US,D,20230328,000000,6.6,6.6,6.6,6.6,40,0
+BGM.US,D,20230329,000000,6.1,6.5695,6.1,6.55,438.4,0
+BGM.US,D,20230330,000000,6.35,6.7,6.35,6.477,270.4,0
+BGM.US,D,20230403,000000,6.5,6.5,6.5,6.5,70.4,0
+BGM.US,D,20230405,000000,6.05,6.5,6.05,6.5,279.2,0
+BGM.US,D,20230406,000000,6.1815,6.252,6.1815,6.252,250.2,0
+BGM.US,D,20230410,000000,6.75,6.75,6.75,6.75,94.6,0
+BGM.US,D,20230411,000000,6.608,6.608,6.05,6.05,105.4,0
+BGM.US,D,20230412,000000,6.0525,6.3,6.05,6.3,1293,0
+BGM.US,D,20230413,000000,6.35,6.35,6.05,6.35,264.8,0
+BGM.US,D,20230414,000000,6.05,6.05,6,6,368.4,0
+BGM.US,D,20230417,000000,6.0005,6.0615,6,6.0615,358.2,0
+BGM.US,D,20230419,000000,6,6,6,6,30,0
+BGM.US,D,20230420,000000,6,6,6,6,132.2,0
+BGM.US,D,20230421,000000,5.9,5.9,5.9,5.9,76,0
+BGM.US,D,20230426,000000,5.9,6.1,5.9,6.1,90.8,0
+BGM.US,D,20230427,000000,6,6.487,5.7005,6.487,513.2,0
+BGM.US,D,20230428,000000,5.75,5.75,5.75,5.75,50.8,0
+BGM.US,D,20230501,000000,6.3995,6.3995,6.3995,6.3995,192.8,0
+BGM.US,D,20230502,000000,6.3225,6.3225,6,6,418,0
+BGM.US,D,20230503,000000,6.05,6.05,6,6.05,290.8,0
+BGM.US,D,20230504,000000,6.3,6.3,6.05,6.05,240.4,0
+BGM.US,D,20230505,000000,5.85,5.85,5.5,5.75,1677,0
+BGM.US,D,20230508,000000,5.4,5.5005,5.4,5.5005,139.6,0
+BGM.US,D,20230509,000000,5.5,6.4,5.5,5.5005,1082.2,0
+BGM.US,D,20230510,000000,5.525,6.25,5.0505,5.0505,1591,0
+BGM.US,D,20230511,000000,5.0505,6.05,5.0505,5.2,170.2,0
+BGM.US,D,20230512,000000,5.15,5.1635,5.05,5.05,421.4,0
+BGM.US,D,20230515,000000,5.05,5.55,5.05,5.55,61.4,0
+BGM.US,D,20230517,000000,5.3,5.3,4.0505,4.7675,7642.8,0
+BGM.US,D,20230518,000000,4.95,4.95,4.8,4.9,458.6,0
+BGM.US,D,20230519,000000,4.33,4.5015,4.05,4.5015,1639.6,0
+BGM.US,D,20230522,000000,5.05,5.05,4.86325,4.86325,93,0
+BGM.US,D,20230523,000000,4.9005,4.9005,4.9005,4.9005,80,0
+BGM.US,D,20230524,000000,4.905,5,4.506,5,338,0
+BGM.US,D,20230526,000000,5.05,5.2205,5.05,5.05,924.4,0
+BGM.US,D,20230531,000000,5.069,5.089,4.5005,4.5005,260.8,0
+BGM.US,D,20230602,000000,5,5,4.05,4.2,2787.8,0
+BGM.US,D,20230605,000000,4.2005,4.6,4.2005,4.399,259,0
+BGM.US,D,20230607,000000,4.2205,4.3,4.22,4.22,757.6,0
+BGM.US,D,20230608,000000,4.0525,4.053,4.05,4.05,682.6,0
+BGM.US,D,20230609,000000,4.255,4.635,4.2505,4.258,1064.4,0
+BGM.US,D,20230612,000000,4.26,4.37494,4.26,4.37494,118,0
+BGM.US,D,20230613,000000,4.157,4.35,4.157,4.25,418.8,0
+BGM.US,D,20230614,000000,4.8605,4.8605,4.8605,4.8605,40.2,0
+BGM.US,D,20230615,000000,4.4115,4.5745,4.4115,4.5745,168,0
+BGM.US,D,20230616,000000,4.5985,4.5985,4.5985,4.5985,30.8,0
+BGM.US,D,20230620,000000,4.3485,4.5475,4.3485,4.5475,374.2,0
+BGM.US,D,20230621,000000,4.35,4.5475,4.35,4.35,220.2,0
+BGM.US,D,20230623,000000,4.2005,4.5485,4.2005,4.5485,148,0
+BGM.US,D,20230626,000000,4.4015,4.4985,4.4015,4.45,138.4,0
+BGM.US,D,20230628,000000,4.35,4.35,4.1005,4.101,796.8,0
+BGM.US,D,20230629,000000,4.3,4.485,4.3,4.485,220.8,0
+BGM.US,D,20230630,000000,4.4995,4.5,4.1005,4.34976,1078,0
+BGM.US,D,20230703,000000,4.1505,4.4,4.1505,4.4,201.8,0
+BGM.US,D,20230705,000000,4.5,4.589,4.101,4.589,656.6,0
+BGM.US,D,20230706,000000,4.5945,4.5985,4.1005,4.3495,1278,0
+BGM.US,D,20230707,000000,4.4,4.4,4.351,4.351,156.6,0
+BGM.US,D,20230710,000000,4.351,4.351,4.35,4.35,92.2,0
+BGM.US,D,20230711,000000,4.25,4.29974,4.25,4.29974,374.8,0
+BGM.US,D,20230712,000000,4.22525,4.3495,4.175,4.3495,730,0
+BGM.US,D,20230713,000000,4.348,4.348,4.348,4.348,72.2,0
+BGM.US,D,20230714,000000,4.3,4.3,4.3,4.3,86.8,0
+BGM.US,D,20230717,000000,4.25,4.25,4.25,4.25,62.4,0
+BGM.US,D,20230718,000000,4.155,4.25,4.155,4.25,162.2,0
+BGM.US,D,20230719,000000,4.1555,4.2,4.155,4.2,766.8,0
+BGM.US,D,20230720,000000,4.1875,4.1875,4.1875,4.1875,155,0
+BGM.US,D,20230721,000000,4.275,4.275,4.2745,4.2745,1543.2,0
+BGM.US,D,20230724,000000,4.1,4.305,4.1,4.1005,300.6,0
+BGM.US,D,20230725,000000,4.1,4.346,4.1,4.346,91.6,0
+BGM.US,D,20230727,000000,4.334,4.334,4.334,4.334,56.2,0
+BGM.US,D,20230728,000000,4.151,4.21625,4,4.05,2212.4,0
+BGM.US,D,20230731,000000,4.0005,4.3,3.9005,4.214,2019,0
+BGM.US,D,20230801,000000,4.3,4.3,4.3,4.3,70.4,0
+BGM.US,D,20230802,000000,4.1505,4.1505,3.9,3.95,352,0
+BGM.US,D,20230803,000000,3.9755,4.2985,3.975,4.2985,477.8,0
+BGM.US,D,20230804,000000,4.2495,4.2495,3.9015,4.2475,206.2,0
+BGM.US,D,20230809,000000,3.95105,3.95105,3.95105,3.95105,69.4,0
+BGM.US,D,20230810,000000,4.0005,4.0005,4.0005,4.0005,79.6,0
+BGM.US,D,20230811,000000,3.95,3.95,3.95,3.95,47.4,0
+BGM.US,D,20230814,000000,3.9535,3.9535,3.95,3.95,89,0
+BGM.US,D,20230815,000000,3.965,3.965,3.965,3.965,1358.4,0
+BGM.US,D,20230817,000000,4.1995,4.2,4.1,4.19752,1318.2,0
+BGM.US,D,20230818,000000,4.2495,4.2495,3.952,3.952,1025.6,0
+BGM.US,D,20230822,000000,3.951,3.951,3.9505,3.9505,118.2,0
+BGM.US,D,20230824,000000,4.11,4.11,4.11,4.11,425,0
+BGM.US,D,20230825,000000,4.2485,4.2485,4.2485,4.2485,34.6,0
+BGM.US,D,20230828,000000,3.979,4.5455,3.954,4.5455,1619,0
+BGM.US,D,20230829,000000,4.105,4.4,4.1035,4.4,1152.2,0
+BGM.US,D,20230831,000000,3.9795,3.9795,3.9795,3.9795,44.6,0
+BGM.US,D,20230907,000000,4,4,4,4,61.2,0
+BGM.US,D,20230908,000000,3.982,3.982,3.9815,3.9815,115.8,0
+BGM.US,D,20230911,000000,4.26026,4.26026,3.982,3.982,175.6,0
+BGM.US,D,20230912,000000,3.983,3.983,3.9805,3.9805,157.4,0
+BGM.US,D,20230913,000000,3.85,4.05825,3.85,3.8515,340,0
+BGM.US,D,20230914,000000,3.9995,3.9995,3.925,3.925,104,0
+BGM.US,D,20230915,000000,3.999,4,3.8505,3.8505,242.2,0
+BGM.US,D,20230919,000000,3.8505,4.0435,3.8505,4.0435,313.4,0
+BGM.US,D,20230920,000000,4.071,4.12154,4.071,4.12154,216,0
+BGM.US,D,20230926,000000,3.85,3.85,3.85,3.85,121.2,0
+BGM.US,D,20230929,000000,3.85,3.9361,3.85,3.9361,146.2,0
+BGM.US,D,20231002,000000,3.9365,3.9365,3.9365,3.9365,82.4,0
+BGM.US,D,20231004,000000,3.8505,3.851,3.85,3.851,292,0
+BGM.US,D,20231005,000000,3.85,4.0425,3.85,4.0425,222,0
+BGM.US,D,20231006,000000,3.85,3.85,3.85,3.85,66.2,0
+BGM.US,D,20231010,000000,3.9872,3.9872,3.65,3.75,569,0
+BGM.US,D,20231011,000000,3.5505,3.8485,3.55,3.55,2799.8,0
+BGM.US,D,20231012,000000,3.551,3.812,3.5505,3.57621,951.6,0
+BGM.US,D,20231013,000000,3.99,3.99,3.798,3.798,276,0
+BGM.US,D,20231016,000000,3.55,3.55,3.5055,3.506,348.8,0
+BGM.US,D,20231017,000000,3.7995,3.7995,3.7995,3.7995,65.2,0
+BGM.US,D,20231018,000000,3.799,3.799,3.6515,3.6515,738.2,0
+BGM.US,D,20231020,000000,3.5035,3.651,3.5035,3.651,536.8,0
+BGM.US,D,20231023,000000,3.5045,3.5045,3.0005,3.0025,5890.2,0
+BGM.US,D,20231024,000000,2.9,3.046,2.9,3.045,293.2,0
+BGM.US,D,20231025,000000,2.7105,3.102,2.7105,2.85,160,0
+BGM.US,D,20231026,000000,2.998,2.998,2.998,2.998,300.4,0
+BGM.US,D,20231027,000000,2.958,2.958,2.958,2.958,95.2,0
+BGM.US,D,20231030,000000,2.7495,2.848,2.7305,2.848,429.2,0
+BGM.US,D,20231031,000000,2.5525,2.848,1.85,2.3235,13376,0
+BGM.US,D,20231101,000000,1.85,2.29975,1.85,2.29975,5052.6,0
+BGM.US,D,20231102,000000,2.059,2.1015,2.059,2.1015,196.8,0
+BGM.US,D,20231103,000000,2.3505,2.9945,1.9615,2.506,35534.8,0
+BGM.US,D,20231106,000000,2.8145,2.8145,2.25,2.25,15578.4,0
+BGM.US,D,20231107,000000,2.1065,2.15,2.053,2.053,1579.4,0
+BGM.US,D,20231108,000000,2.1615,2.1615,1.97,2.002,2093.8,0
+BGM.US,D,20231109,000000,2.059,2.059,1.9695,2.015,628.4,0
+BGM.US,D,20231110,000000,1.9695,2.145,1.9695,2.145,293.2,0
+BGM.US,D,20231113,000000,2.145,2.145,2.072,2.072,263.4,0
+BGM.US,D,20231114,000000,2.1185,2.1185,2.1185,2.1185,132.6,0
+BGM.US,D,20231115,000000,2.072,2.072,1.91,1.91,1825.4,0
+BGM.US,D,20231116,000000,1.9405,2.0595,1.9405,2.0595,399.2,0
+BGM.US,D,20231117,000000,1.85,2.15,1.85,1.9839,2685.2,0
+BGM.US,D,20231120,000000,2.0595,2.3545,2.0595,2.231,2303.8,0
+BGM.US,D,20231121,000000,2.3,2.4995,2.2505,2.4995,1070,0
+BGM.US,D,20231122,000000,2.262,2.266,2.262,2.266,102,0
+BGM.US,D,20231124,000000,2.3155,2.3155,2.3155,2.3155,63.4,0
+BGM.US,D,20231127,000000,2.26,2.3155,2.2165,2.2165,273.2,0
+BGM.US,D,20231128,000000,2.315,2.315,2.2,2.209,1151.6,0
+BGM.US,D,20231129,000000,2.2085,2.3145,2.2,2.3135,577,0
+BGM.US,D,20231130,000000,2.2,2.2825,2.2,2.2825,244.6,0
+BGM.US,D,20231201,000000,2.28199,2.283,2.15,2.15,1965.4,0
+BGM.US,D,20231204,000000,2.258,2.258,2.258,2.258,140.8,0
+BGM.US,D,20231205,000000,2.324,2.499,2.151,2.2505,1536.8,0
+BGM.US,D,20231206,000000,2.15,2.4975,2.15,2.4475,345.8,0
+BGM.US,D,20231207,000000,2.277,2.447,2.277,2.3115,949.2,0
+BGM.US,D,20231208,000000,2.2005,2.5,2.2005,2.36552,1521.4,0
+BGM.US,D,20231211,000000,2.484,2.4995,2.351,2.3535,1749.4,0
+BGM.US,D,20231212,000000,2.4,2.4,2.3,2.3,2845,0
+BGM.US,D,20231213,000000,2.363,2.45,2,2.102,2420,0
+BGM.US,D,20231214,000000,2.1505,2.25,2.1505,2.1755,1000.8,0
+BGM.US,D,20231215,000000,2.175,2.275,2.15,2.15,2500.8,0
+BGM.US,D,20231218,000000,2.2495,2.25,2.175,2.2495,1157.8,0
+BGM.US,D,20231219,000000,2.249,2.25,2.1505,2.2495,1144.6,0
+BGM.US,D,20231220,000000,2.249,2.25,2.1755,2.1755,688,0
+BGM.US,D,20231221,000000,2.1,2.2495,2.1,2.16,529.8,0
+BGM.US,D,20231222,000000,2.199,2.25,2.1505,2.249,1449.6,0
+BGM.US,D,20231226,000000,2.1755,2.2495,2.1755,2.2495,534.8,0
+BGM.US,D,20231227,000000,2.121,2.245,2.121,2.176,2843.6,0
+BGM.US,D,20231228,000000,2.19034,2.275,1.99434,2.2745,7517.4,0
+BGM.US,D,20231229,000000,2.2745,4.15,2.27,3.857,104751.6,0
+BGM.US,D,20240102,000000,3.41,3.4995,3.1625,3.2105,12001.4,0
+BGM.US,D,20240103,000000,3.056,3.3495,3.056,3.203,6130.8,0
+BGM.US,D,20240104,000000,3.363,3.3925,2.956,3.04932,2629.2,0
+BGM.US,D,20240105,000000,3.1,3.39895,3.1,3.105,3520,0
+BGM.US,D,20240108,000000,3.2555,3.3885,2.7,3.3635,1906,0
+BGM.US,D,20240109,000000,3.2085,3.2085,3.155,3.156,367.4,0
+BGM.US,D,20240110,000000,3.1,3.1,2.901,3.0665,3396.4,0
+BGM.US,D,20240111,000000,2.9045,2.905,2.75,2.9,861.8,0
+BGM.US,D,20240112,000000,2.75,3.2245,2.75,3,2537.8,0
+BGM.US,D,20240116,000000,2.5485,2.8055,2.5485,2.8055,255.6,0
+BGM.US,D,20240118,000000,2.555,2.7005,2.555,2.7005,164.2,0
+BGM.US,D,20240119,000000,2.579,2.848,2.579,2.756,306.6,0
+BGM.US,D,20240122,000000,2.551,2.7985,2.551,2.7985,802.2,0
+BGM.US,D,20240123,000000,2.799,2.799,2.7975,2.7985,202.4,0
+BGM.US,D,20240124,000000,2.6005,2.601,2.6005,2.601,266.2,0
+BGM.US,D,20240125,000000,2.799,2.799,2.601,2.6175,966.4,0
+BGM.US,D,20240126,000000,2.751,2.751,2.751,2.751,64.6,0
+BGM.US,D,20240129,000000,3.0015,3.4,2.7535,3,4815.2,0
+BGM.US,D,20240130,000000,3,3.343,2.651,2.9625,512.4,0
+BGM.US,D,20240131,000000,2.962,3.005,2.7415,2.7415,1376.6,0
+BGM.US,D,20240201,000000,2.8785,2.8785,2.742,2.836,126,0
+BGM.US,D,20240202,000000,3.168,3.1695,2.7505,2.96,1212.8,0
+BGM.US,D,20240205,000000,2.96,2.9605,2.96,2.96,933.2,0
+BGM.US,D,20240206,000000,2.894,2.894,2.894,2.894,66.4,0
+BGM.US,D,20240207,000000,2.75,2.75,2.601,2.695,328.6,0
+BGM.US,D,20240208,000000,2.799,3.2,2.60055,2.607,2929.2,0
+BGM.US,D,20240209,000000,2.96825,2.96825,2.7385,2.7385,255.2,0
+BGM.US,D,20240212,000000,3.0905,3.0905,2.876,3.0395,888,0
+BGM.US,D,20240213,000000,2.6,2.827,2.6,2.827,89.8,0
+BGM.US,D,20240215,000000,3.0435,3.1995,2.949,3,4147,0
+BGM.US,D,20240216,000000,3,3.1985,2.8,2.95,869.8,0
+BGM.US,D,20240220,000000,3.1,3.1735,2.6555,3,2507.4,0
+BGM.US,D,20240221,000000,2.85,2.8505,2.8,2.8,828,0
+BGM.US,D,20240222,000000,3.0615,3.159,2.75,2.85,1510.2,0
+BGM.US,D,20240223,000000,2.879,3.055,2.879,3.0025,810.4,0
+BGM.US,D,20240226,000000,2.751,3.175,2.751,2.9725,4884.6,0
+BGM.US,D,20240227,000000,2.764,2.875,2.764,2.8,1231.2,0
+BGM.US,D,20240228,000000,2.75,2.7995,2.0005,2.05,9496.6,0
+BGM.US,D,20240229,000000,2.05,2.2445,1.7755,2.1,17221.4,0
+BGM.US,D,20240301,000000,2.159,2.4975,2.0055,2.43,6229,0
+BGM.US,D,20240304,000000,2.43,2.7345,2.2515,2.5895,1920.6,0
+BGM.US,D,20240305,000000,2.6995,2.6995,2.4,2.545,1055.6,0
+BGM.US,D,20240306,000000,2.5245,2.6965,2.351,2.6965,232.4,0
+BGM.US,D,20240307,000000,2.735,2.735,2.695,2.735,1598.4,0
+BGM.US,D,20240308,000000,2.85,2.889,2.666,2.849,3768.6,0
+BGM.US,D,20240311,000000,2.899,2.8995,2.701,2.8,309.2,0
+BGM.US,D,20240312,000000,2.5785,3.1945,2.5785,2.751,134099,0
+BGM.US,D,20240313,000000,3.0265,3.25,2.8775,3.25,91637.6,0
+BGM.US,D,20240314,000000,3.1,3.3945,2.951,3.3945,9811.6,0
+BGM.US,D,20240315,000000,3.2,3.2875,3.021,3.021,2822.8,0
+BGM.US,D,20240318,000000,2.9365,3.144,2.839,3.0485,1137.8,0
+BGM.US,D,20240319,000000,3,3.0245,3,3.0245,326.6,0
+BGM.US,D,20240320,000000,3.0245,3.047,2.83,3.046,569,0
+BGM.US,D,20240321,000000,3,3.0995,3,3.0505,909.4,0
+BGM.US,D,20240322,000000,3.024,3.025,2.838,2.8485,5194.2,0
+BGM.US,D,20240325,000000,2.732,2.85,2.607,2.85,473.4,0
+BGM.US,D,20240326,000000,2.965,3.035,2.849,3,1104.4,0
+BGM.US,D,20240327,000000,3.151,3.151,2.9828,3.0505,288,0
+BGM.US,D,20240328,000000,2.95,3.45,2.85,3.4495,599290.4,0
+BGM.US,D,20240401,000000,3.731,3.7945,3.151,3.3,304583.8,0
+BGM.US,D,20240402,000000,3.0215,3.143,2.825,2.9,25268.4,0
+BGM.US,D,20240403,000000,2.85,3.5,2.7505,3.4975,15415.4,0
+BGM.US,D,20240404,000000,3.2525,3.9995,3.163,3.75,25472.8,0
+BGM.US,D,20240405,000000,3.81,4.372,3.6,3.9005,12356.8,0
+BGM.US,D,20240408,000000,3.9465,3.9465,3.6675,3.9355,3472,0
+BGM.US,D,20240409,000000,3.716,3.716,3.535,3.5725,3323.2,0
+BGM.US,D,20240410,000000,3.2745,3.549,3.2745,3.5475,847,0
+BGM.US,D,20240411,000000,3.3,3.45,3.278,3.278,3516.8,0
+BGM.US,D,20240412,000000,3.5,3.8,3.3935,3.8,609844.4,0
+BGM.US,D,20240415,000000,4.095,4.2,3.255,3.5,114732.2,0
+BGM.US,D,20240416,000000,3.2425,3.591,3.15,3.495,12894.6,0
+BGM.US,D,20240417,000000,3.2415,4.5,3.2265,4.456,21955.2,0
+BGM.US,D,20240418,000000,4.82,4.82,3.309,3.8505,5916,0
+BGM.US,D,20240419,000000,3.741,4.10025,3.691,3.9,1753.6,0
+BGM.US,D,20240422,000000,3.6765,3.995,3.5765,3.8,2383,0
+BGM.US,D,20240423,000000,3.589,3.845,3.5,3.6755,2988.2,0
+BGM.US,D,20240424,000000,3.418,3.949,3.2105,3.9485,4620.2,0
+BGM.US,D,20240425,000000,3.65,4,3.65,3.945,416.6,0
+BGM.US,D,20240426,000000,4.1,4.1,3.6,3.743,2500.2,0
+BGM.US,D,20240429,000000,3.52,4.1245,3.26,4.124,36189.6,0
+BGM.US,D,20240430,000000,4,4,3.67,3.6705,4229.8,0
+BGM.US,D,20240501,000000,3.4765,3.8245,3.125,3.25,5930.4,0
+BGM.US,D,20240502,000000,3.35,3.6335,3.345,3.445,3299,0
+BGM.US,D,20240503,000000,3.3515,3.6495,3.1555,3.389,3709,0
+BGM.US,D,20240506,000000,3.355,3.501,3.3445,3.501,1153.2,0
+BGM.US,D,20240507,000000,3.3055,3.5535,3.25,3.4575,1770,0
+BGM.US,D,20240508,000000,3.2845,3.44895,3.2055,3.25,1740.4,0
+BGM.US,D,20240509,000000,3.177,3.448,3.1505,3.3125,3088.2,0
+BGM.US,D,20240510,000000,3.478,3.6985,3.155,3.6495,1633.2,0
+BGM.US,D,20240513,000000,3.6445,3.82,3.25,3.82,15686.6,0
+BGM.US,D,20240514,000000,3.8025,3.825,3.501,3.585,9605.2,0
+BGM.US,D,20240515,000000,3.764,3.764,3.409,3.4505,1171,0
+BGM.US,D,20240516,000000,3.4,3.8235,3.2015,3.57975,926.4,0
+BGM.US,D,20240517,000000,3.67495,3.67495,3.3005,3.408,410,0
+BGM.US,D,20240520,000000,3.2375,3.699,3.21875,3.305,1893,0
+BGM.US,D,20240521,000000,3.3055,3.6,3.3055,3.6,103611.8,0
+BGM.US,D,20240522,000000,3.773,3.825,2.75,2.9005,42192.6,0
+BGM.US,D,20240523,000000,2.7,3.75,2.7,3.2995,14028,0
+BGM.US,D,20240524,000000,3.39,4.8385,3.202,4.34,31740.8,0
+BGM.US,D,20240528,000000,4.4,4.4,3.8,3.9005,5078.6,0
+BGM.US,D,20240529,000000,3.417,4.3027,3.417,3.727,1871.6,0
+BGM.US,D,20240530,000000,4.2,4.235,3.8015,3.99,1678.6,0
+BGM.US,D,20240531,000000,3.738,4.097,3.5042,4,5679.6,0
+BGM.US,D,20240603,000000,4.5,4.5,3.759,4.3005,1830.4,0
+BGM.US,D,20240604,000000,4.003,4.24376,3.8275,4.0195,2666,0
+BGM.US,D,20240605,000000,3.7,4.07,3.5525,3.602,1583.4,0
+BGM.US,D,20240606,000000,3.55,3.995,3.55,3.8,972.8,0
+BGM.US,D,20240607,000000,3.8105,3.8235,3.6255,3.631,3442.2,0
+BGM.US,D,20240610,000000,3.6,3.9995,3.5515,3.566,1167.4,0
+BGM.US,D,20240611,000000,3.578,3.77526,3.1,3.55353,5343.8,0
+BGM.US,D,20240612,000000,3.259,3.949,3.21,3.455,2659.6,0
+BGM.US,D,20240613,000000,3.35,3.449,3.3,3.414,1091.6,0
+BGM.US,D,20240614,000000,3.3005,3.6995,3.3,3.6985,1362.4,0
+BGM.US,D,20240617,000000,3.3745,3.6735,3.3,3.5895,1391.4,0
+BGM.US,D,20240618,000000,3.355,3.9955,3.25,3.88,45063.6,0
+BGM.US,D,20240620,000000,3.964,4.99,3.7495,4.4635,101279.4,0
+BGM.US,D,20240621,000000,3.9605,4.25,3.6,3.88,42793,0
+BGM.US,D,20240624,000000,3.46,3.8,3.4,3.4,50003,0
+BGM.US,D,20240625,000000,3.18,3.31,2.9001,3.23,56570,0
+BGM.US,D,20240626,000000,3.15,3.16,2.975,3.05,60059,0
+BGM.US,D,20240627,000000,2.97,3.2,2.8,3.04,26956,0
+BGM.US,D,20240628,000000,3.11,3.799,3.06,3.322,49283,0
+BGM.US,D,20240701,000000,3.33,3.79,3.33,3.67,40190,0
+BGM.US,D,20240702,000000,3.98,4.2,3.72,4.2,22551,0
+BGM.US,D,20240703,000000,4.42,5.97,4.32,5.63,104681,0
+BGM.US,D,20240705,000000,5.25,5.49,4.08,4.08,79052,0
+BGM.US,D,20240708,000000,4.4,4.7,3.89,3.97,65809,0
+BGM.US,D,20240709,000000,4.1,4.92,4.1,4.76,51594,0
+BGM.US,D,20240710,000000,4.69,4.86,4.24,4.36,55334,0
+BGM.US,D,20240711,000000,4.39,4.51,4.0403,4.27,48270,0
+BGM.US,D,20240712,000000,4.18,5.625,4.18,5.53,86726,0
+BGM.US,D,20240715,000000,5.6,5.6,4.81,4.95,37033,0
+BGM.US,D,20240716,000000,5.06,5.41,4.97,5.31,37183,0
+BGM.US,D,20240717,000000,5.09,5.25,4.96,5.06,29713,0
+BGM.US,D,20240718,000000,4.9694,5.39,4.9694,5.38,25664,0
+BGM.US,D,20240719,000000,5.39,6.5,5.35,6.19,47335,0
+BGM.US,D,20240722,000000,5.9,6.3433,5.83,6.03,52587,0
+BGM.US,D,20240723,000000,6.12,6.19,4.95,5.67,21970,0
+BGM.US,D,20240724,000000,5.18,5.86,5.12,5.65,4908,0
+BGM.US,D,20240725,000000,6.07,6.69,6,6.4869,11346,0
+BGM.US,D,20240726,000000,6.205,6.25,6.15,6.15,2769,0
+BGM.US,D,20240729,000000,6.25,6.25,5.9,6.22,7932,0
+BGM.US,D,20240730,000000,6.23,6.23,5.56,6,3455,0
+BGM.US,D,20240731,000000,6.24,6.25,5.63,6.18,4191,0
+BGM.US,D,20240801,000000,6.0484,6.18,5.895,6.18,3788,0
+BGM.US,D,20240802,000000,5.34,6.22,5.34,6.01,22299,0
+BGM.US,D,20240805,000000,5.68,5.89,5.5,5.5,6879,0
+BGM.US,D,20240806,000000,5.4,5.82,5.4,5.82,2177,0
+BGM.US,D,20240808,000000,5.55,5.95,5.55,5.76,7335,0
+BGM.US,D,20240809,000000,5.41,5.41,5.41,5.41,300,0
+BGM.US,D,20240812,000000,5.4099,5.46,5.255,5.41,3600,0
+BGM.US,D,20240813,000000,5.51,5.71,5.5,5.65,2200,0
+BGM.US,D,20240815,000000,5.65,5.65,5.65,5.65,400,0
+BGM.US,D,20240816,000000,5.72,6.65,5.325,5.5101,13100,0
+BGM.US,D,20240819,000000,5.96,5.96,5.96,5.96,200,0
+BGM.US,D,20240820,000000,5.64,6.12,5.64,5.85,4100,0
+BGM.US,D,20240821,000000,5.58,5.85,5.58,5.85,9200,0
+BGM.US,D,20240822,000000,5.6,5.86,5.6,5.86,9900,0
+BGM.US,D,20240826,000000,5.4715,5.85,5.4715,5.85,11100,0
+BGM.US,D,20240827,000000,5.66,5.83,5.5,5.5,11600,0
+BGM.US,D,20240828,000000,5.55,5.95,5.55,5.92,16400,0
+BGM.US,D,20240829,000000,5.95,6.65,5.95,6.65,47400,0
+BGM.US,D,20240830,000000,6.79,6.97,6.75,6.97,64100,0
+BGM.US,D,20240903,000000,7.19,8.6925,6.7101,8.31,82300,0
+BGM.US,D,20240904,000000,8.71,8.96,6.3,6.93,131400,0
+BGM.US,D,20240905,000000,6.53,6.79,6.05,6.7,55500,0
+BGM.US,D,20240906,000000,6.35,6.6005,6.3,6.42,28200,0
+BGM.US,D,20240909,000000,6.38,6.47,6.21,6.33,16100,0
+BGM.US,D,20240910,000000,6.2,6.3,6.2,6.3,9200,0
+BGM.US,D,20240911,000000,6.405,6.405,6.22,6.4,10600,0
+BGM.US,D,20240912,000000,6.16,6.29,6.06,6.29,15200,0
+BGM.US,D,20240913,000000,6.25,6.9,6.21,6.48,26600,0
+BGM.US,D,20240916,000000,6.31,7.15,6.21,7.115,14700,0
+BGM.US,D,20240917,000000,6.9,8.67,6.87,8.06,53100,0
+BGM.US,D,20240918,000000,8.15,8.26,7.68,8,23800,0
+BGM.US,D,20240919,000000,8.2,8.3119,8.08,8.08,6700,0
+BGM.US,D,20240920,000000,8.18,8.2,7.8,7.9,6200,0
+BGM.US,D,20240923,000000,7.8,8.05,7.775,8.01,8100,0
+BGM.US,D,20240924,000000,8.05,8.1,7.93,7.93,7600,0
+BGM.US,D,20240925,000000,7.93,7.93,7.59,7.7,2700,0
+BGM.US,D,20240926,000000,7.8,7.83,7.62,7.75,9700,0
+BGM.US,D,20240927,000000,7.51,7.76,7.51,7.69,3900,0
+BGM.US,D,20240930,000000,7.93,8.3,7.85,7.99,11962,0
+BGM.US,D,20241001,000000,8.48,8.48,7.62,7.86,11711,0
+BGM.US,D,20241003,000000,7.3,7.95,7.3,7.8,34727,0
+BGM.US,D,20241004,000000,7.79,7.85,7.51,7.55,17000,0
+BGM.US,D,20241007,000000,7.6,7.62,7.305,7.31,5711,0
+BGM.US,D,20241008,000000,7.26,7.4,6.4808,7.35,13463,0
+BGM.US,D,20241009,000000,7.24,7.5,7.24,7.33,5185,0
+BGM.US,D,20241010,000000,7.2,7.2,6.9,7.15,3542,0
+BGM.US,D,20241011,000000,7,7.202,6.96,7.18,6690,0
+BGM.US,D,20241014,000000,7.33,7.6,7.3,7.4,8068,0
+BGM.US,D,20241015,000000,7.0929,7.6,6.908,7.6,12199,0
+BGM.US,D,20241016,000000,7.6,7.8,7.57,7.6412,2969,0
+BGM.US,D,20241017,000000,7.66,7.8107,7.485,7.7,5172,0
+BGM.US,D,20241018,000000,7.6,7.8,7.6,7.67,88265,0
+BGM.US,D,20241021,000000,8,8,7.74,7.74,27790,0
+BGM.US,D,20241022,000000,7.665,7.7,7.665,7.7,12147,0
+BGM.US,D,20241023,000000,7.39,7.72,7.39,7.62,80965,0
+BGM.US,D,20241024,000000,7.75,7.98,7.7,7.8,17990,0
+BGM.US,D,20241025,000000,7.98,7.98,7.98,7.98,2359,0
+BGM.US,D,20241028,000000,7.93,7.93,7.635,7.8414,5417,0
+BGM.US,D,20241029,000000,7.7001,7.72,7.63,7.63,10302,0
+BGM.US,D,20241030,000000,7.49,7.59,7.41,7.41,2535,0
+BGM.US,D,20241031,000000,6.8,7.3,6.8,7,2850,0
+BGM.US,D,20241101,000000,6.56,7.47,6.4,7.15,23593,0
+BGM.US,D,20241104,000000,7.58,7.68,7.3,7.68,8840,0
+BGM.US,D,20241105,000000,7.205,7.82,7.205,7.75,21265,0
+BGM.US,D,20241106,000000,7.75,7.81,7.37,7.42,3326,0
+BGM.US,D,20241107,000000,7.6,7.6,7.6,7.6,359,0
+BGM.US,D,20241108,000000,7.45,7.55,6.91,7.3101,11454,0
+BGM.US,D,20241111,000000,6.92,7.4,6.785,7.01,26377,0
+BGM.US,D,20241112,000000,7.29,7.29,6.51,6.5198,13216,0
+BGM.US,D,20241113,000000,6.56,6.75,6.53,6.54,4542,0
+BGM.US,D,20241114,000000,6.48,6.6072,6.225,6.4,7173,0
+BGM.US,D,20241115,000000,6.4,6.64,6.2624,6.6108,13997,0
+BGM.US,D,20241118,000000,6.6,7,6.6,6.886,16445,0
+BGM.US,D,20241119,000000,6.9,7,6.9,6.9501,5511,0
+BGM.US,D,20241120,000000,6.8302,7.1,6.75,6.795,22976,0
+BGM.US,D,20241121,000000,7.09,7.09,6.74,7,3091,0
+BGM.US,D,20241122,000000,6.74,7.045,6.74,7,11614,0
+BGM.US,D,20241125,000000,7,7.1,7,7.04,10634,0
+BGM.US,D,20241126,000000,6.9994,7.1,6.96,7.1,8583,0
+BGM.US,D,20241127,000000,6.5792,7.2,6.5792,7.2,1884,0
+BGM.US,D,20241129,000000,7.93,10.6,7.91,8.82,332358,0
+BGM.US,D,20241202,000000,10.2,11.67,9.7501,10.65,223442,0
+BGM.US,D,20241203,000000,10.02,10.67,8.89,9.2,47018,0
+BGM.US,D,20241204,000000,9.15,9.49,8.52,8.5697,27634,0
+BGM.US,D,20241205,000000,8.5,8.97,8.4401,8.62,7487,0
+BGM.US,D,20241206,000000,8.73,8.8178,8.0736,8.49,6626,0
+BGM.US,D,20241209,000000,8.31,8.88,8.17,8.45,124591,0
+BGM.US,D,20241210,000000,8.6,8.81,8.435,8.53,10558,0
+BGM.US,D,20241211,000000,8.64,8.64,8.3742,8.51,7795,0
+BGM.US,D,20241212,000000,8.21,8.65,8.1526,8.63,28498,0
+BGM.US,D,20241213,000000,8.4614,8.8,8.4614,8.6,7560,0
+BGM.US,D,20241216,000000,8.6,8.6007,8.47,8.6007,15374,0
+BGM.US,D,20241218,000000,8.52,8.84,7.71,8.84,6371,0
+BGM.US,D,20241219,000000,8.6506,8.8,8.2576,8.5,5123,0
+BGM.US,D,20241223,000000,8.47,8.68,8.2197,8.47,45471,0
+BGM.US,D,20241224,000000,8.57,8.57,8.56,8.56,1652,0
+BGM.US,D,20241226,000000,8.6308,8.76,8.6308,8.75,3060,0
+BGM.US,D,20241227,000000,8.94,8.94,8.75,8.9,5347,0
+BGM.US,D,20241230,000000,8.5,8.96,8.4153,8.85,11039,0
+BGM.US,D,20241231,000000,8.7,8.9,8.4238,8.45,10770,0
+BGM.US,D,20250102,000000,8.94,8.94,8.94,8.94,365,0
+BGM.US,D,20250103,000000,8.8,9.49,8.8,9.37,69145,0
+BGM.US,D,20250106,000000,9.47,11.4805,9.11,11.39,135416,0
+BGM.US,D,20250107,000000,12.3,13.98,12.3,13,143183,0
+BGM.US,D,20250108,000000,14.78,14.78,11.67,11.95,74105,0
+BGM.US,D,20250110,000000,12.52,12.6451,11,11.35,39509,0
+BGM.US,D,20250113,000000,11.11,11.35,10.1001,10.32,39185,0
+BGM.US,D,20250114,000000,10.2712,10.98,9,9.2,16638,0
+BGM.US,D,20250115,000000,9.51,10.56,9.2001,9.5,44554,0
+BGM.US,D,20250116,000000,9.83,10.7484,9.19,9.43,57360,0
+BGM.US,D,20250117,000000,9.03,10.1,9.03,9.5457,31037,0
+BGM.US,D,20250121,000000,8.7,9,8.5,8.6,240028,0
+BGM.US,D,20250122,000000,8.21,10.7,8.21,10.7,192433,0
+BGM.US,D,20250123,000000,10.7,11.9558,10.3594,10.95,92649,0
+BGM.US,D,20250124,000000,10.74,10.95,9.9246,10.65,20112,0
+BGM.US,D,20250127,000000,10.4999,11,10.24,10.55,12454,0
+BGM.US,D,20250128,000000,10.24,10.5549,9.83,9.86,26903,0
+BGM.US,D,20250129,000000,10.05,10.3642,9.09,9.15,15570,0
+BGM.US,D,20250130,000000,9.35,10.11,9,9.81,21452,0
+BGM.US,D,20250131,000000,9.5,9.85,9.2,9.2,9158,0
+BGM.US,D,20250203,000000,9.04,10.49,9.04,10,8981,0
+BGM.US,D,20250204,000000,9.59,10.924,9.38,9.8,26965,0
+BGM.US,D,20250205,000000,10.18,10.99,9.81,10.56,18476,0
+BGM.US,D,20250206,000000,11.08,12.1,10.87,11.4,21518,0
+BGM.US,D,20250207,000000,11.69,12.16,10.35,10.51,25494,0
+BGM.US,D,20250210,000000,11.25,11.25,10.0295,10.26,4352,0
+BGM.US,D,20250211,000000,10.6,11.2,10.1,10.1,3310,0
+BGM.US,D,20250212,000000,10.3168,10.5817,9.84,10.5817,12280,0
+BGM.US,D,20250213,000000,9.81,10.5016,9.81,10.36,4342,0
+BGM.US,D,20250214,000000,10.46,10.68,9.919,10.1608,2655,0
+BGM.US,D,20250218,000000,10.13,10.4484,9.8,10.3,6345,0
+BGM.US,D,20250219,000000,9.82,10.3975,9.66,10.18,6113,0
+BGM.US,D,20250220,000000,10.0652,10.0652,9.9,9.9,1699,0
+BGM.US,D,20250221,000000,10.09,10.1,9.76,9.8101,43310,0
+BGM.US,D,20250224,000000,9.98,9.99,9.875,9.98,2202,0
+BGM.US,D,20250225,000000,10.13,10.13,9.91,9.91,1825,0
+BGM.US,D,20250226,000000,9.664,9.91,9.613,9.613,1781,0
+BGM.US,D,20250227,000000,9.89,9.89,9.5906,9.745,4111,0
+BGM.US,D,20250228,000000,9.74,9.74,9.47,9.48,2212,0
+BGM.US,D,20250303,000000,9.85,9.85,9.2,9.53,16448,0
+BGM.US,D,20250304,000000,9.5,9.78,8.6,9.6,12210,0
+BGM.US,D,20250305,000000,9.69,10,9.32,9.32,4212,0
+BGM.US,D,20250306,000000,10.08,10.66,9.9595,10.585,8104,0
+BGM.US,D,20250307,000000,10.1554,11.3316,10.1554,10.73,12111,0
+BGM.US,D,20250310,000000,9.9632,11.2213,9.9632,9.98,14130,0
+BGM.US,D,20250311,000000,9.7,10.01,9.5101,9.9,5530,0
+BGM.US,D,20250312,000000,9.91,10.0765,9.91,10.0765,884,0
+BGM.US,D,20250313,000000,10.195,10.195,9.8,9.8,6086,0
+BGM.US,D,20250314,000000,10.17,10.17,9.6,9.6,2155,0
+BGM.US,D,20250317,000000,10,10.24,9.87,10.24,7183,0
+BGM.US,D,20250318,000000,10.28,10.28,10.24,10.24,2326,0
+BGM.US,D,20250319,000000,10.38,12.9,10,10.13,126318,0
+BGM.US,D,20250320,000000,9.56,10.9,8.3828,8.9401,106874,0
+BGM.US,D,20250321,000000,8.98,11.38,8.8001,10.99,140274,0
+BGM.US,D,20250324,000000,11.29,11.29,10.3394,10.94,17868,0
+BGM.US,D,20250325,000000,11.1,11.15,10.865,11.11,7702,0
+BGM.US,D,20250326,000000,11.03,11.8,10.9166,11.63,16465,0
+BGM.US,D,20250327,000000,11.9,11.9,10.31,11.41,5976,0
+BGM.US,D,20250328,000000,11.34,11.35,11.0402,11.35,1962,0
+BGM.US,D,20250331,000000,11.3,11.5,11.25,11.44,16314,0
+BGM.US,D,20250401,000000,11.24,11.3,10.73,10.73,19838,0
+BGM.US,D,20250402,000000,11,11.29,10.7098,11.07,3054,0
+BGM.US,D,20250403,000000,10.9109,10.92,10.7,10.87,3533,0
+BGM.US,D,20250404,000000,10.9,11.1,9.9,10.72,6428,0
+BGM.US,D,20250407,000000,10.42,10.97,10.42,10.62,13929,0
+BGM.US,D,20250408,000000,10.905,11.15,10.24,10.5,3404,0
+BGM.US,D,20250409,000000,10.9,10.9,10.52,10.835,2051,0
+BGM.US,D,20250410,000000,10.4364,10.69,10.2,10.2,2634,0
+BGM.US,D,20250411,000000,10.1915,10.1915,10.01,10.01,1028,0
+BGM.US,D,20250414,000000,10.19,10.29,9.65,9.65,4678,0
+BGM.US,D,20250415,000000,9.68,10.8,9.35,10.49,128761,0
+BGM.US,D,20250416,000000,10.3,11.84,10.11,11.38,344074,0
+BGM.US,D,20250417,000000,11.23,11.722,11.004,11.0041,20015,0
+BGM.US,D,20250421,000000,10.99,11,10.5182,10.5182,3822,0
+BGM.US,D,20250422,000000,10.99,11.5299,10.99,11.49,11071,0
+BGM.US,D,20250423,000000,11.035,11.5,10.4,10.86,40963,0
+BGM.US,D,20250424,000000,10.7108,11.52,10.7108,11.52,1618,0
+BGM.US,D,20250425,000000,11.1,11.1,11.1,11.1,1636,0
+BGM.US,D,20250428,000000,11.01,11.01,11.01,11.01,4192,0
+BGM.US,D,20250429,000000,11,11.9,11,11.35,17445,0
+BGM.US,D,20250430,000000,11.27,11.81,11.05,11.12,14580,0
+BGM.US,D,20250501,000000,11.1,11.65,11.09,11.3,7025,0
+BGM.US,D,20250502,000000,11.2359,11.82,11.14,11.7,8654,0
+BGM.US,D,20250505,000000,11.26,11.4,10,11.2,4519,0
+BGM.US,D,20250506,000000,11.2,11.2,11.2,11.2,873,0
+BGM.US,D,20250507,000000,11.2,11.2,10.64,10.9801,1611,0
+BGM.US,D,20250508,000000,10.17,11.2954,10.17,11.2954,2063,0
+BGM.US,D,20250509,000000,11.43,11.43,11.03,11.03,1251,0
+BGM.US,D,20250512,000000,11.65,11.65,11.3251,11.575,1976,0
+BGM.US,D,20250515,000000,11.08,11.5249,11.08,11.5249,1541,0
+BGM.US,D,20250516,000000,11.8171,12.54,11.6299,12.54,8193,0
+BGM.US,D,20250519,000000,12.6,12.6,11.76,12.35,2804,0
+BGM.US,D,20250520,000000,11.81,12.41,11.81,12.35,9324,0
+BGM.US,D,20250522,000000,11.99,12.84,11.99,12.84,2131,0
+BGM.US,D,20250523,000000,12.88,14.7,12.8799,14.66,19699,0
+BGM.US,D,20250527,000000,15.15,16.5,14.27,14.27,32384,0
+BGM.US,D,20250528,000000,14.49,14.58,11.5,11.575,42476,0
+BGM.US,D,20250529,000000,11.83,14.1835,11.83,13.93,15964,0
+BGM.US,D,20250530,000000,13,13.411,12.78,13.39,4462,0
+BGM.US,D,20250602,000000,12.5,13.8055,12.5,12.9,2639,0
+BGM.US,D,20250603,000000,11.6101,14,11.6101,13.53,57669,0
+BGM.US,D,20250604,000000,13.19,14,12.67,12.89,79197,0
+BGM.US,D,20250605,000000,12.5734,13.48,12.5734,12.86,93065,0
+BGM.US,D,20250606,000000,13,13.5,12.84,13.08,117587,0
+BGM.US,D,20250609,000000,13.2,13.6,12.975,13.2,154518,0
+BGM.US,D,20250610,000000,13.74,16.6,13.6463,16.36,161544,0
+BGM.US,D,20250611,000000,17.14,17.17,14.92,16.35,148792,0
+BGM.US,D,20250612,000000,16.35,16.6132,15.47,15.61,115704,0
+BGM.US,D,20250613,000000,15.53,15.53,13.25,13.5,102346,0
+BGM.US,D,20250616,000000,13.57,14.42,13.35,14.1,111804,0
+BGM.US,D,20250617,000000,14.13,14.39,12.545,12.65,111962,0
+BGM.US,D,20250618,000000,12.7,13.8777,12.7,12.97,115900,0
+BGM.US,D,20250620,000000,13.39,13.9,12.66,13.07,235702,0
+BGM.US,D,20250623,000000,12.92,13.5254,12.6601,13.12,102891,0
+BGM.US,D,20250624,000000,13.45,13.71,12.79,12.91,107713,0
+BGM.US,D,20250625,000000,12.91,13.57,12.88,13,106626,0
+BGM.US,D,20250626,000000,13.09,13.53,12.7,12.82,119504,0
+BGM.US,D,20250627,000000,13.2,13.23,11.29,11.97,86258,0
+BGM.US,D,20250630,000000,12.15,12.5361,10.36,10.59,59603,0
+BGM.US,D,20250701,000000,10.75,11.02,9.58,10.32,38426,0
+BGM.US,D,20250702,000000,10.13,10.545,9.65,9.76,37958,0
+BGM.US,D,20250703,000000,10.07,10.52,9.76,10.03,27784,0
+BGM.US,D,20250707,000000,9.9,10.51,9.67,10,52608,0
+BGM.US,D,20250708,000000,10.27,10.99,9.89,9.93,23391,0
+BGM.US,D,20250709,000000,9.9,10.045,9.71,9.85,25160,0
+BGM.US,D,20250710,000000,9.975,10.03,9.4079,9.66,30496,0
+BGM.US,D,20250711,000000,9.55,9.7162,9.03,9.31,11194,0
+BGM.US,D,20250714,000000,9.16,9.16,7.99,8.08,53528,0
+BGM.US,D,20250715,000000,7.99,8.9,7.61,8.9,111507,0
+BGM.US,D,20250716,000000,8.99,9.83,8.58,9.5,114440,0
+BGM.US,D,20250717,000000,9.67,10.5099,9.395,9.65,111022,0
+BGM.US,D,20250718,000000,9.68,11.41,9.68,11.29,171691,0
+BGM.US,D,20250721,000000,11.47,11.58,9.87,10.63,141247,0
+BGM.US,D,20250722,000000,10.55,10.55,9.56,10.04,77686,0
+BGM.US,D,20250723,000000,9.9237,10.8006,9.85,9.85,98991,0
+BGM.US,D,20250724,000000,10.6,11.5699,10,10.95,99837,0
+BGM.US,D,20250725,000000,10.93,11.4339,9.96,10.45,169822,0
+BGM.US,D,20250728,000000,10.45,11.5,10.04,10.04,106277,0
+BGM.US,D,20250729,000000,10.2,11.13,9.13,9.31,99254,0
+BGM.US,D,20250730,000000,9.4,9.85,8.46,9.02,93734,0
+BGM.US,D,20250731,000000,9.35,9.625,8.22,8.46,59880,0
+BGM.US,D,20250801,000000,8.46,8.84,7.8201,8.6,56254,0
+BGM.US,D,20250804,000000,8.52,9.725,8.2,8.35,52227,0
+BGM.US,D,20250805,000000,8.435,8.435,7.33,7.94,124393,0
+BGM.US,D,20250806,000000,7.8,8.9759,7.75,8.19,129761,0
+BGM.US,D,20250807,000000,8.9499,8.9499,7.47,7.67,98348,0
+BGM.US,D,20250808,000000,7.51,8.025,7.51,7.7,79913,0
+BGM.US,D,20250811,000000,7.65,7.7902,7.61,7.61,65402,0
+BGM.US,D,20250812,000000,7.53,7.66,7.38,7.44,29588,0
+BGM.US,D,20250813,000000,7.455,8,7.395,7.5,15379,0
+BGM.US,D,20250814,000000,7.72,7.76,7.26,7.575,9391,0
+BGM.US,D,20250815,000000,7.58,7.604,7.01,7.57,9094,0
+BGM.US,D,20250818,000000,7.7,8.6,7.42,8.15,29795,0
+BGM.US,D,20250819,000000,8.1,8.77,7.81,7.81,35726,0
+BGM.US,D,20250820,000000,7.9508,8.39,7.645,7.89,27020,0
+BGM.US,D,20250821,000000,8.215,8.33,7.52,7.52,16900,0
+BGM.US,D,20250822,000000,7.42,8.03,7.42,8.02,4594,0
+BGM.US,D,20250825,000000,7.96,8.19,7.885,8.03,32812,0
+BGM.US,D,20250826,000000,8.25,8.25,7.78,8.1,19535,0
+BGM.US,D,20250828,000000,7.81,7.99,7.68,7.68,3865,0
+BGM.US,D,20250829,000000,7.58,7.91,7.48,7.51,9872,0
+BGM.US,D,20250902,000000,7.43,7.8551,7.43,7.5,10667,0
+BGM.US,D,20250903,000000,7.755,7.83,7.42,7.63,13610,0
+BGM.US,D,20250904,000000,7.72,7.83,7.41,7.41,6886,0
+BGM.US,D,20250905,000000,7.42,7.69,7.25,7.25,3501,0
+BGM.US,D,20250908,000000,7.3,7.6,7.29,7.33,18639,0
+BGM.US,D,20250909,000000,7.5,7.5,7.31,7.47,4277,0
+BGM.US,D,20250910,000000,7.4911,7.4911,7.28,7.28,12735,0
+BGM.US,D,20250911,000000,7.46,7.59,7,7.59,22156,0
+BGM.US,D,20250912,000000,7.41,7.7,7.105,7.3825,17222,0
+BGM.US,D,20250915,000000,7.26,7.89,7.26,7.86,23783,0
+BGM.US,D,20250916,000000,7.8,8.535,7.11,8.21,234673,0
+BGM.US,D,20250917,000000,8.46,10.5499,8.22,10.44,87740,0
+BGM.US,D,20250918,000000,11.06,11.8,9.52,9.99,312627,0
+BGM.US,D,20250919,000000,9.17,9.9899,8.7503,9.93,311232,0
+BGM.US,D,20250922,000000,9.98,9.98,8.835,8.93,19648,0
+BGM.US,D,20250923,000000,8.81,11.79,8.81,11.75,75527,0
+BGM.US,D,20250924,000000,11.58,11.58,9.16,10.83,60766,0
+BGM.US,D,20250925,000000,10.83,10.83,9.85,10.18,16086,0
+BGM.US,D,20250926,000000,9.88,10.385,9.2,10.16,86413,0
+BGM.US,D,20250929,000000,9.39,10.535,9.35,9.61,41601,0
+BGM.US,D,20250930,000000,9.53,10.675,9.49,10.24,20477,0
+BGM.US,D,20251001,000000,10.4,10.48,10.1126,10.2001,21825,0
+BGM.US,D,20251002,000000,9.7667,10.31,9.7401,10.175,5284,0
+BGM.US,D,20251003,000000,9.87,10.57,9.55,9.57,13762,0
+BGM.US,D,20251006,000000,9.325,9.905,9.325,9.905,10348,0
+BGM.US,D,20251007,000000,9.41,9.69,9.36,9.69,3161,0
+BGM.US,D,20251008,000000,10.38,10.38,9.36,9.88,26541,0
+BGM.US,D,20251009,000000,9.2662,9.8744,9.2662,9.72,6624,0
+BGM.US,D,20251010,000000,9.72,9.945,9.11,9.33,43172,0
+BGM.US,D,20251013,000000,9.6,9.795,8.8301,9.49,14500,0
+BGM.US,D,20251014,000000,9.2,9.6,9.2,9.6,5738,0
+BGM.US,D,20251015,000000,9.58,9.69,9.14,9.14,3878,0
+BGM.US,D,20251016,000000,9.22,9.39,9.07,9.38,28263,0
+BGM.US,D,20251017,000000,9.26,9.45,9.18,9.18,3162,0
+BGM.US,D,20251020,000000,9.11,9.49,9,9.49,3104,0
+BGM.US,D,20251021,000000,9.0709,9.52,9.0709,9.52,1494,0
+BGM.US,D,20251022,000000,9.23,9.4,9.175,9.4,1846,0
+BGM.US,D,20251023,000000,9.45,10.1,9.21,9.8,2805,0
+BGM.US,D,20251024,000000,9.59,9.59,9.3001,9.34,1976,0
+BGM.US,D,20251027,000000,9.33,9.3584,9.1423,9.35,1689,0
+BGM.US,D,20251028,000000,9.36,9.38,9.01,9.38,4414,0
+BGM.US,D,20251029,000000,9.1,9.2785,9.1,9.27,1070,0
+BGM.US,D,20251030,000000,9.27,9.3,9.01,9.12,6475,0
+BGM.US,D,20251031,000000,9.35,9.46,9.095,9.46,2091,0
+BGM.US,D,20251103,000000,9.45,9.705,9.45,9.635,24129,0
+BGM.US,D,20251104,000000,8.9,9.58,8.9,9.49,38025,0
+BGM.US,D,20251105,000000,9.6,10.08,9.57,9.885,47773,0
+BGM.US,D,20251106,000000,9.6,9.685,9.2,9.2,37441,0
+BGM.US,D,20251107,000000,9.49,9.7,9.28,9.7,29599,0
+BGM.US,D,20251110,000000,9.64,9.64,9.02,9.15,20680,0
+BGM.US,D,20251111,000000,9.49,9.71,9.24,9.5739,30844,0
+BGM.US,D,20251112,000000,9.022,9.5,9.022,9.42,28712,0
+BGM.US,D,20251113,000000,9.495,9.495,9.18,9.18,23702,0
+BGM.US,D,20251114,000000,9.5,9.5,9.08,9.28,20623,0
+BGM.US,D,20251117,000000,9.23,9.34,9.1,9.1,47240,0
+BGM.US,D,20251118,000000,9.34,9.44,8.81,8.9,75446,0
+BGM.US,D,20251119,000000,8.9,9.1354,8.49,8.49,23909,0
+BGM.US,D,20251120,000000,8.69,8.69,7.98,7.98,60177,0
+BGM.US,D,20251121,000000,7.92,8.45,7.91,8.16,47358,0
+BGM.US,D,20251124,000000,7.95,8.79,7.95,8,15090,0
+BGM.US,D,20251125,000000,7.81,8.35,7.81,7.99,60751,0
+BGM.US,D,20251126,000000,8.1,8.27,7.85,7.87,14158,0
+BGM.US,D,20251128,000000,7.9,7.9,7.53,7.7,11124,0
+BGM.US,D,20251201,000000,7.7,7.9058,7.5,7.51,36514,0
+BGM.US,D,20251202,000000,7.6,7.72,7.505,7.555,15835,0
+BGM.US,D,20251203,000000,7.5,7.57,7.5,7.57,17923,0
+BGM.US,D,20251204,000000,7.4733,7.4733,7.22,7.36,13255,0
+BGM.US,D,20251205,000000,7.42,7.44,7,7,11777,0
+BGM.US,D,20251208,000000,6.7,6.82,6.5,6.63,12951,0
+BGM.US,D,20251209,000000,6.72,7.0863,6.3,6.3,6492,0
+BGM.US,D,20251210,000000,6.3,6.35,6.28,6.3,1845,0
+BGM.US,D,20251211,000000,5.98,6.115,5.9,6.04,5997,0
+BGM.US,D,20251212,000000,5.97,6.2345,4.98,5.43,26505,0
+BGM.US,D,20251215,000000,5.52,5.68,5.16,5.17,6866,0
+BGM.US,D,20251216,000000,5.21,5.21,4.95,5.01,3885,0
+BGM.US,D,20251217,000000,5.6,5.6,4.5888,5.01,5978,0
+BGM.US,D,20251218,000000,4.96,5.01,4.74,5.01,4951,0
+BGM.US,D,20251219,000000,4.99,5.04,4.36,4.36,51798,0
+BGM.US,D,20251222,000000,4.58,4.6968,4.3717,4.4,9334,0
+BGM.US,D,20251223,000000,4.6618,4.6799,4.31,4.31,6210,0
+BGM.US,D,20251224,000000,4.27,4.41,4.25,4.25,3075,0
+BGM.US,D,20251226,000000,4.22,4.34,4.18,4.3,5543,0
+BGM.US,D,20251229,000000,4.185,4.24,4.1,4.12,4744,0
+BGM.US,D,20251230,000000,3.9,4.037,3.85,3.85,9301,0
+BGM.US,D,20251231,000000,3.72,3.87,3.55,3.69,10345,0
+BGM.US,D,20260102,000000,3.72,3.72,3.3,3.58,10509,0
+BGM.US,D,20260105,000000,3.59,3.59,3.25,3.48,8794,0
+BGM.US,D,20260106,000000,3.61,3.91,3.61,3.88,7439,0
+BGM.US,D,20260107,000000,3.93,4.32,3.81,3.975,4025,0
+BGM.US,D,20260108,000000,4.02,4.2325,3.8,3.83,5699,0
+BGM.US,D,20260109,000000,3.78,3.98,3.62,3.98,1596,0
+BGM.US,D,20260112,000000,3.98,3.98,3.75,3.84,3463,0
+BGM.US,D,20260113,000000,3.5873,3.86,3.5,3.65,7948,0
+BGM.US,D,20260114,000000,3.63,3.96,3.52,3.52,15810,0
+BGM.US,D,20260115,000000,3.59,3.87,3.45,3.52,4764,0
+BGM.US,D,20260116,000000,3.6,3.75,3.6,3.72,4084,0
+BGM.US,D,20260120,000000,3.715,3.77,3.56,3.77,1666,0
+BGM.US,D,20260121,000000,3.6,4,3.6,3.79,16973,0
+BGM.US,D,20260122,000000,3.85,3.93,3.79,3.87,16218,0
+BGM.US,D,20260123,000000,3.86,3.86,3.58,3.72,3747,0
+BGM.US,D,20260126,000000,3.68,4.04,3.4901,3.62,3681,0
+BGM.US,D,20260127,000000,3.56,3.6921,3.2532,3.44,6476,0
+BGM.US,D,20260128,000000,3.262,3.8,3.26,3.65,5113,0
+BGM.US,D,20260129,000000,3.69,3.69,3.31,3.58,2434,0
+BGM.US,D,20260130,000000,3.3701,3.79,3.3701,3.53,3348,0
+BGM.US,D,20260202,000000,3.5,3.55,2.853,2.94,78186,0
+BGM.US,D,20260203,000000,3,3,2.39,2.39,45943,0
+BGM.US,D,20260204,000000,2.64,2.64,1.4106,1.48,401878,0
+BGM.US,D,20260205,000000,1.6,1.66,0.96,1.22,496429,0
+BGM.US,D,20260206,000000,1.33,1.41,1.11,1.14,74000,0
+BGM.US,D,20260209,000000,1.16,1.2295,1.01,1.08,68577,0
+BGM.US,D,20260210,000000,1.11,1.45,1.0823,1.33,669383,0
+BGM.US,D,20260211,000000,1.04,1.2906,1.04,1.18,170785,0
+BGM.US,D,20260212,000000,1.19,1.19,1.08,1.13,46585,0
+BGM.US,D,20260213,000000,1.1,1.1978,1.0505,1.1,49052,0
+BGM.US,D,20260217,000000,1.1,1.1782,0.9871,1.05,49625,0
+BGM.US,D,20260218,000000,1.08,1.08,1.05,1.05,20499,0
diff --git a/daily/us/nasdaq stocks/1/bhat.us.txt b/daily/us/nasdaq stocks/1/bhat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95d652ef35a973ad150a995b2995352a82d400a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhat.us.txt	
@@ -0,0 +1,1651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHAT.US,D,20190726,000000,4490,6250,4106.5,4580,1751.0520000000001,0
+BHAT.US,D,20190729,000000,4720,4900,4200,4310,276.373,0
+BHAT.US,D,20190730,000000,4270,4300,3900,3970,162.30200000000002,0
+BHAT.US,D,20190731,000000,3900,4240,3650,3820,438.546,0
+BHAT.US,D,20190801,000000,3800,4020,3690,3700,166.085,0
+BHAT.US,D,20190802,000000,3710,3920,3700,3700,49.958999999999996,0
+BHAT.US,D,20190805,000000,3700,4850,3600,4750,166.838,0
+BHAT.US,D,20190806,000000,4240,4500,3670,3870,128.536,0
+BHAT.US,D,20190807,000000,3850,3990,3780,3820,62.605000000000004,0
+BHAT.US,D,20190808,000000,3820,3940,3750,3750,25.415,0
+BHAT.US,D,20190809,000000,3750,4240,3700,3970,175.29500000000002,0
+BHAT.US,D,20190812,000000,3940,4250,3770,3920,183.217,0
+BHAT.US,D,20190813,000000,3890,4140,3760,3805.7,98.01200000000001,0
+BHAT.US,D,20190814,000000,3690,3930,3690,3830,72.962,0
+BHAT.US,D,20190815,000000,3890,3890,3310,3500,121.05799999999999,0
+BHAT.US,D,20190816,000000,3430,3480,2875.4,3090,111.346,0
+BHAT.US,D,20190819,000000,2831.6,3100,2710,2800,71.685,0
+BHAT.US,D,20190820,000000,2740,3140,2740,2820,123.52700000000002,0
+BHAT.US,D,20190821,000000,2850,3050,2580,2910,136.67600000000002,0
+BHAT.US,D,20190822,000000,2949.9,2950,2600,2820,75.958,0
+BHAT.US,D,20190823,000000,2800,2800,2470.1,2660,107.564,0
+BHAT.US,D,20190826,000000,2690,2899.5,2640,2795,123.294,0
+BHAT.US,D,20190827,000000,3000,3100,2610,2730,116.53200000000001,0
+BHAT.US,D,20190828,000000,2760,2930,2640,2880,217.096,0
+BHAT.US,D,20190829,000000,3000,3010,2719.7,2980,144.101,0
+BHAT.US,D,20190830,000000,2980,3088.4,2820,3010,150.729,0
+BHAT.US,D,20190903,000000,3010,3050,2720,2740,139.989,0
+BHAT.US,D,20190904,000000,2710,2910,2680,2880,115.677,0
+BHAT.US,D,20190905,000000,2910,2950,2610,2680,94.008,0
+BHAT.US,D,20190906,000000,2694.7,3100,2530,2950,233.50900000000001,0
+BHAT.US,D,20190909,000000,2980,3190,2720,3190,226.023,0
+BHAT.US,D,20190910,000000,3150,3300,2964.8,3280,145.934,0
+BHAT.US,D,20190911,000000,3300,3360,3070,3220,198.633,0
+BHAT.US,D,20190912,000000,3220,3640,2860.1,3530,264.262,0
+BHAT.US,D,20190913,000000,3550,3750,3310,3730,176.68400000000003,0
+BHAT.US,D,20190916,000000,3750,3750,3230,3490,251.726,0
+BHAT.US,D,20190917,000000,2920,3520,2920,3350,163.665,0
+BHAT.US,D,20190918,000000,3350,3460,3090,3190,122.921,0
+BHAT.US,D,20190919,000000,2920,3250,2920,3060,97.079,0
+BHAT.US,D,20190920,000000,3100,3280,2930.1,3100,96.98,0
+BHAT.US,D,20190923,000000,3095,3367.9,3020,3290,127.10799999999999,0
+BHAT.US,D,20190924,000000,3240,3430,3074.3,3280,110.745,0
+BHAT.US,D,20190925,000000,3147.8,3700,3147.8,3650,166.542,0
+BHAT.US,D,20190926,000000,3710,3710,3380,3570,156.93200000000002,0
+BHAT.US,D,20190927,000000,3500,3570,3300,3400,189.25099999999998,0
+BHAT.US,D,20190930,000000,3320,3420,3230,3320,161.36,0
+BHAT.US,D,20191001,000000,3300,3450,3000,3150,171.94400000000002,0
+BHAT.US,D,20191002,000000,3060,3250,2940,3160,114.697,0
+BHAT.US,D,20191003,000000,3110,3210,3060,3110,91.934,0
+BHAT.US,D,20191004,000000,3060,3330,3060,3120,73.601,0
+BHAT.US,D,20191007,000000,3180,3363.9,3060,3210,172.951,0
+BHAT.US,D,20191008,000000,3260,3400,3230,3280,102.485,0
+BHAT.US,D,20191009,000000,3310,3360,3260,3320,68.654,0
+BHAT.US,D,20191010,000000,3300,3400,3200,3390,115.349,0
+BHAT.US,D,20191011,000000,3410,3520,3230,3320,88.609,0
+BHAT.US,D,20191014,000000,3300,3380,3260,3320,90.90299999999999,0
+BHAT.US,D,20191015,000000,3300,3320,3070,3140,151.347,0
+BHAT.US,D,20191016,000000,3540,3540,3000,3210,173.81099999999998,0
+BHAT.US,D,20191017,000000,3200,3260,2870,3000,155.811,0
+BHAT.US,D,20191018,000000,2850,3320,2850,3320,102.227,0
+BHAT.US,D,20191021,000000,3320,3470,3000,3230,261.508,0
+BHAT.US,D,20191022,000000,3260,3410,3200,3360,116.523,0
+BHAT.US,D,20191023,000000,3260,3450,2990,3060,182.995,0
+BHAT.US,D,20191024,000000,3100,3110,2810,3040,164.033,0
+BHAT.US,D,20191025,000000,3060,3120,2860,2950,114.93100000000001,0
+BHAT.US,D,20191028,000000,2950,3050,2850,2960,150.536,0
+BHAT.US,D,20191029,000000,2990,3010,2800,2850,52.479,0
+BHAT.US,D,20191030,000000,2800,2900,2650,2780,94.689,0
+BHAT.US,D,20191031,000000,2780,3050,2690,2980,100.448,0
+BHAT.US,D,20191101,000000,2980,3100,2940,3020,118.447,0
+BHAT.US,D,20191104,000000,3000,3060,2923.8,2990,96.274,0
+BHAT.US,D,20191105,000000,2930,3250,2930,3120,111.639,0
+BHAT.US,D,20191106,000000,3140,3270,2980,3060,129.768,0
+BHAT.US,D,20191107,000000,3050,3120,2990,3060,97.509,0
+BHAT.US,D,20191108,000000,3080,3110,2950,3050,113.15100000000001,0
+BHAT.US,D,20191111,000000,2900,3159.6,2900,3040,113.992,0
+BHAT.US,D,20191112,000000,2990,3130,2980,3000,46.989,0
+BHAT.US,D,20191113,000000,3020,3070,3000,3020,91.693,0
+BHAT.US,D,20191114,000000,3030,3150,3000,3130,86.113,0
+BHAT.US,D,20191115,000000,3190,3350,3140,3230,80.102,0
+BHAT.US,D,20191118,000000,3240,3592.4,3150,3210,185.42000000000002,0
+BHAT.US,D,20191119,000000,3150,3309.9,3097.3,3150,162.30700000000002,0
+BHAT.US,D,20191120,000000,3150,3220,2550,2570,121.661,0
+BHAT.US,D,20191121,000000,2660,2970,2570,2910,85.581,0
+BHAT.US,D,20191122,000000,2840,2910,2750,2780,35.859,0
+BHAT.US,D,20191125,000000,2800,2950,2800,2880,63.121,0
+BHAT.US,D,20191126,000000,2840,3000,2700,2710,133.59,0
+BHAT.US,D,20191127,000000,2766.3,2939.7,2730,2820,100.581,0
+BHAT.US,D,20191129,000000,2860,2910,2770,2770,60.512,0
+BHAT.US,D,20191202,000000,2850,2870,2770,2780,66.857,0
+BHAT.US,D,20191203,000000,2820,2870,2700,2700,106.676,0
+BHAT.US,D,20191204,000000,2780,2800,2700,2770,54.85,0
+BHAT.US,D,20191205,000000,2780,2780,2620,2720,74.768,0
+BHAT.US,D,20191206,000000,2810,3120,2310,2533.6,287.247,0
+BHAT.US,D,20191209,000000,2510,2590,2450,2480,43.663000000000004,0
+BHAT.US,D,20191210,000000,2450,2450,2270,2270,17.176,0
+BHAT.US,D,20191211,000000,2408.6,2408.6,2050,2060,21.158,0
+BHAT.US,D,20191212,000000,2070,2145,2070,2080,20.584,0
+BHAT.US,D,20191213,000000,2070,2090,2010,2010,19.179000000000002,0
+BHAT.US,D,20191216,000000,2060,2150,2060,2100,17.845,0
+BHAT.US,D,20191217,000000,2100,2310,2040,2290,63.855000000000004,0
+BHAT.US,D,20191218,000000,2280,2480,2280,2440,31.624000000000002,0
+BHAT.US,D,20191219,000000,2460,2650,2440,2640,52.661,0
+BHAT.US,D,20191220,000000,2640,2650,2310,2430,110.533,0
+BHAT.US,D,20191223,000000,2500,2500,2350,2460,33.886,0
+BHAT.US,D,20191224,000000,2420,2690,2360,2480,98.838,0
+BHAT.US,D,20191226,000000,2420,2520,2350,2490,80.308,0
+BHAT.US,D,20191227,000000,2420,2420,2010,2120,281,0
+BHAT.US,D,20191230,000000,2140,2350,2090,2240,133.509,0
+BHAT.US,D,20191231,000000,2300,2320,2010,2010.2,83.88700000000001,0
+BHAT.US,D,20200102,000000,2100,2200,2010,2090,45.173,0
+BHAT.US,D,20200103,000000,2070,2130,2040,2075,50.56100000000001,0
+BHAT.US,D,20200106,000000,2050,2130,2050,2070,23.004,0
+BHAT.US,D,20200107,000000,2070,2110,2030,2100,37.36,0
+BHAT.US,D,20200108,000000,2074.3,2090,2020,2040,15.743,0
+BHAT.US,D,20200109,000000,2090,2100,2020.4,2100,7.071000000000001,0
+BHAT.US,D,20200110,000000,2070,2080,2000,2040,8.842,0
+BHAT.US,D,20200113,000000,2010,2080,2010,2050,39.53,0
+BHAT.US,D,20200114,000000,2030,2070,1860,1860,47.17100000000001,0
+BHAT.US,D,20200115,000000,1880,1930,1840,1930,18.577,0
+BHAT.US,D,20200116,000000,1950,2000,1830.1,1970,34.224000000000004,0
+BHAT.US,D,20200117,000000,1980,1980,1929.8,1950,18.55,0
+BHAT.US,D,20200121,000000,1950,1950,1800,1810,15.417000000000002,0
+BHAT.US,D,20200122,000000,1813.8,1900,1720,1720,18.755,0
+BHAT.US,D,20200123,000000,1737.4,1820,1730,1730,4.57,0
+BHAT.US,D,20200124,000000,1730,1850,1640,1640,21.71,0
+BHAT.US,D,20200127,000000,1621.6,1641.1,1480,1540,17.155,0
+BHAT.US,D,20200128,000000,1693.5,1710,1580.1,1680,12.045,0
+BHAT.US,D,20200129,000000,1580,1590,1580,1590,3.1010000000000004,0
+BHAT.US,D,20200130,000000,1610,1631.7,1300,1550,37.996,0
+BHAT.US,D,20200131,000000,1330,1380,1250,1250,150.533,0
+BHAT.US,D,20200203,000000,1250,1300,1250,1295.9,34.27,0
+BHAT.US,D,20200204,000000,1300,1300,1200,1250,60.08,0
+BHAT.US,D,20200205,000000,1200,1250,1119,1250,61.980000000000004,0
+BHAT.US,D,20200206,000000,1290,1690,1160,1410,787.044,0
+BHAT.US,D,20200207,000000,1630,1630,1220,1230,159.24200000000002,0
+BHAT.US,D,20200210,000000,1290,1320,1210,1280,66.999,0
+BHAT.US,D,20200211,000000,1310,1310,1060,1120,110.18299999999999,0
+BHAT.US,D,20200212,000000,1150,1200,1120,1150.1,20.265,0
+BHAT.US,D,20200213,000000,1150,1380,1120,1230,222.89700000000002,0
+BHAT.US,D,20200214,000000,1350,1350,1150,1160,49.629,0
+BHAT.US,D,20200218,000000,1150,1150,1120,1130,35.866,0
+BHAT.US,D,20200219,000000,1130,1180,1100,1110,30.092,0
+BHAT.US,D,20200220,000000,1100,1850,1100,1250,1776.81,0
+BHAT.US,D,20200221,000000,1250,1250,1120,1120,213.50400000000002,0
+BHAT.US,D,20200224,000000,1130,1130,990,1010,241.163,0
+BHAT.US,D,20200225,000000,1020,1086.9,963.9,980.1,123.25,0
+BHAT.US,D,20200226,000000,983.1,1040,980,1010,59.634,0
+BHAT.US,D,20200227,000000,1000,1000,960,990,37.846,0
+BHAT.US,D,20200228,000000,980,999,900.1,960,42.446000000000005,0
+BHAT.US,D,20200302,000000,1050,1050,841,900,112.42399999999999,0
+BHAT.US,D,20200303,000000,858.6,1019.9,851,989.9,28.934,0
+BHAT.US,D,20200304,000000,985.3,990.5,907.1,989.9,22.646,0
+BHAT.US,D,20200305,000000,910,1340,900,975,1076.24,0
+BHAT.US,D,20200306,000000,940.7,944.7,850,867,185.291,0
+BHAT.US,D,20200309,000000,800,832.2,780,792.3,68.1,0
+BHAT.US,D,20200310,000000,892.2,892.2,760,771,69.015,0
+BHAT.US,D,20200311,000000,754.8,835.4,720,790.777,35.827,0
+BHAT.US,D,20200312,000000,745,749.125,660.2,715.3,61.538000000000004,0
+BHAT.US,D,20200313,000000,735.9,791.5,680.1,700,52.738,0
+BHAT.US,D,20200316,000000,750,750,655,675,16.598,0
+BHAT.US,D,20200317,000000,648.2,792,648.2,717,9.69,0
+BHAT.US,D,20200318,000000,640,780,640,700,13.147,0
+BHAT.US,D,20200319,000000,720,989.7,630.8,910,348.25800000000004,0
+BHAT.US,D,20200320,000000,870,900,760,810.8,119.01100000000001,0
+BHAT.US,D,20200323,000000,920,1100,770,813.7,600.606,0
+BHAT.US,D,20200324,000000,780,816.3,733.31,790,130.871,0
+BHAT.US,D,20200325,000000,780,799.9,750,780,49.009,0
+BHAT.US,D,20200326,000000,820,899.899,762,794.7,82.93799999999999,0
+BHAT.US,D,20200327,000000,811,840,780.1,820.8,34.753,0
+BHAT.US,D,20200330,000000,860,860,710,711,62.126000000000005,0
+BHAT.US,D,20200331,000000,720,820,720,810,61.238,0
+BHAT.US,D,20200401,000000,845,845,752.3,800,19.052,0
+BHAT.US,D,20200402,000000,794.7,800,720,800,38.374,0
+BHAT.US,D,20200403,000000,800,800,750.6,790,20.639000000000003,0
+BHAT.US,D,20200406,000000,779.8,800,750,794,32.152,0
+BHAT.US,D,20200407,000000,787.5,840,770,786.2,33.064,0
+BHAT.US,D,20200408,000000,760,810,760,776.1,25.086,0
+BHAT.US,D,20200409,000000,799.9,826,770,800,12.227,0
+BHAT.US,D,20200413,000000,800,800,730,800,31.394000000000002,0
+BHAT.US,D,20200414,000000,800,885.7,791.9,810.8,146.035,0
+BHAT.US,D,20200415,000000,820,830,790,830,83.454,0
+BHAT.US,D,20200416,000000,825,900,760,820,306.31,0
+BHAT.US,D,20200417,000000,861,870,801.1,810,65.617,0
+BHAT.US,D,20200420,000000,819.9,990,751.4,778.9,695.975,0
+BHAT.US,D,20200421,000000,750,860,750,858.899,173.173,0
+BHAT.US,D,20200422,000000,821.1,860,816,856,41.684,0
+BHAT.US,D,20200423,000000,843.2,930,842,903.376,71.507,0
+BHAT.US,D,20200424,000000,907.5,938.6,862,910,125.36,0
+BHAT.US,D,20200427,000000,934,1050,910,1010,111.573,0
+BHAT.US,D,20200428,000000,1050,1070,952,1060,84.04700000000001,0
+BHAT.US,D,20200429,000000,1060,1180.1,1030,1120,144.374,0
+BHAT.US,D,20200430,000000,1170,1180,1060,1180,149.219,0
+BHAT.US,D,20200501,000000,1180,1620,1170,1440,1197.795,0
+BHAT.US,D,20200504,000000,1370,1399.2,1130,1270,354.6,0
+BHAT.US,D,20200505,000000,1250,1330,1150,1180,70.61,0
+BHAT.US,D,20200506,000000,1160,1320,1160,1180,117.87700000000001,0
+BHAT.US,D,20200507,000000,1210,1290,1170,1230,75.619,0
+BHAT.US,D,20200508,000000,1210,1250,1120,1170,61.583999999999996,0
+BHAT.US,D,20200511,000000,1150,1280,1150,1170,76.37100000000001,0
+BHAT.US,D,20200512,000000,1170,1227,1130,1136.2,45.035000000000004,0
+BHAT.US,D,20200513,000000,1130,1140,1030,1036,85.349,0
+BHAT.US,D,20200514,000000,1010,1100,1010,1040,56.265,0
+BHAT.US,D,20200515,000000,1040,1070,1030,1030,92.194,0
+BHAT.US,D,20200518,000000,1010,1050,1010,1030,95.11200000000001,0
+BHAT.US,D,20200519,000000,1020,1060,1020,1060,99.337,0
+BHAT.US,D,20200520,000000,1040,1150,1011,1030,191.21400000000003,0
+BHAT.US,D,20200521,000000,1030,1050,1000,1050,117.18200000000002,0
+BHAT.US,D,20200522,000000,1060,1060,930.6,965.4,189.165,0
+BHAT.US,D,20200526,000000,950,970,920,941,83.39200000000001,0
+BHAT.US,D,20200527,000000,940,970,940,952,95.171,0
+BHAT.US,D,20200528,000000,1390,2400,1210,1230,15625,0
+BHAT.US,D,20200529,000000,1180,1210,1050,1150,1476.848,0
+BHAT.US,D,20200601,000000,1100,1129.9,1050,1080,439.31,0
+BHAT.US,D,20200602,000000,1070,1350,1050,1320,2012.2970000000003,0
+BHAT.US,D,20200603,000000,1400,1550,1250,1320,3204.6040000000003,0
+BHAT.US,D,20200604,000000,1400,1405.9,1100,1239.9,1068.8310000000001,0
+BHAT.US,D,20200605,000000,1200,1220,1160,1170.1,327.04200000000003,0
+BHAT.US,D,20200608,000000,1180,1330,1180,1290,676.13,0
+BHAT.US,D,20200609,000000,1300,1450,1200,1280,1118.931,0
+BHAT.US,D,20200610,000000,1300,1329.2,1190,1190,404.584,0
+BHAT.US,D,20200611,000000,1400,1980,1200,1280,17401.918999999998,0
+BHAT.US,D,20200612,000000,1330,1370,1150,1260,2211.488,0
+BHAT.US,D,20200615,000000,1150,1350,1150,1250,1517.404,0
+BHAT.US,D,20200616,000000,1270,1650,1220,1420,7393.476,0
+BHAT.US,D,20200617,000000,1390,1450,1270,1320,826.83,0
+BHAT.US,D,20200618,000000,1290,1400,1240,1300,729.547,0
+BHAT.US,D,20200619,000000,1330,1336.4,1250,1260,297.902,0
+BHAT.US,D,20200622,000000,1250,1280,1220,1250,395.67699999999996,0
+BHAT.US,D,20200623,000000,1270,1280,1240,1260,353.66,0
+BHAT.US,D,20200624,000000,1240,1390,1170,1250,1585.625,0
+BHAT.US,D,20200625,000000,1380,1390,1180,1230,1765.371,0
+BHAT.US,D,20200626,000000,1200,1210,1150,1170,514.288,0
+BHAT.US,D,20200629,000000,1180,1240,1130,1230,884.778,0
+BHAT.US,D,20200630,000000,1210,1490,1170,1310,4067.0620000000004,0
+BHAT.US,D,20200701,000000,1280,1340,1240,1250,515.112,0
+BHAT.US,D,20200702,000000,1240,1450,1220,1360,2332.782,0
+BHAT.US,D,20200706,000000,1390,1450,1320,1333.9,1716.298,0
+BHAT.US,D,20200707,000000,1310,1350,1260,1270,481.05400000000003,0
+BHAT.US,D,20200708,000000,1310,1350,1269.9,1320,468.44,0
+BHAT.US,D,20200709,000000,1340,1420,1260,1300,3638.661,0
+BHAT.US,D,20200710,000000,1410,1600,1350,1380,4223.513,0
+BHAT.US,D,20200713,000000,1450,1450,1310,1340,1194.307,0
+BHAT.US,D,20200714,000000,1330,1380,1300,1330,686.562,0
+BHAT.US,D,20200715,000000,1320,1530,1320,1470,1951.0770000000002,0
+BHAT.US,D,20200716,000000,1450,1740,1410,1580,4857.11,0
+BHAT.US,D,20200717,000000,1620,1620,1440,1500,994.7360000000001,0
+BHAT.US,D,20200720,000000,1480,1500,1410,1460,635.3190000000001,0
+BHAT.US,D,20200721,000000,1460,1460,1350,1430,932.888,0
+BHAT.US,D,20200722,000000,1420,1430,1360,1380,342.985,0
+BHAT.US,D,20200723,000000,1350,1410,1350,1370,291.278,0
+BHAT.US,D,20200724,000000,1370,1399.9,1310,1320,468.80800000000005,0
+BHAT.US,D,20200727,000000,1320,1400,1310,1380,534.183,0
+BHAT.US,D,20200728,000000,1350,1380,1320,1350,197.226,0
+BHAT.US,D,20200729,000000,1350,1360,1310,1310,275.713,0
+BHAT.US,D,20200730,000000,1240,1310,1200,1260,543.321,0
+BHAT.US,D,20200731,000000,1230,1260,1220,1230,275.935,0
+BHAT.US,D,20200803,000000,1230,1270,1210,1240,213.138,0
+BHAT.US,D,20200804,000000,1240,1380,1225,1250,1858.914,0
+BHAT.US,D,20200805,000000,1270,1300,1240,1260,946.5989999999999,0
+BHAT.US,D,20200806,000000,1240,1369.9,1200,1290,3713.328,0
+BHAT.US,D,20200807,000000,1290,1290,1250,1265,401.94,0
+BHAT.US,D,20200810,000000,1260,1330,1260,1290,624.433,0
+BHAT.US,D,20200811,000000,1290,1330,1260,1280,399.287,0
+BHAT.US,D,20200812,000000,1270,1289.1,1220,1240,454.827,0
+BHAT.US,D,20200813,000000,1230,1242.1,1210,1220,249.627,0
+BHAT.US,D,20200814,000000,1220,1235,1140,1150,559.67,0
+BHAT.US,D,20200817,000000,1120,1120,900,932.2,1926.028,0
+BHAT.US,D,20200818,000000,950,999.9,950,975.1,366.792,0
+BHAT.US,D,20200819,000000,999.6,999.6,950,955,279.833,0
+BHAT.US,D,20200820,000000,928,980,928,959.9,160.85,0
+BHAT.US,D,20200821,000000,960,1050,950,1010,402.85900000000004,0
+BHAT.US,D,20200824,000000,1000,1119.9,980,1060,723.238,0
+BHAT.US,D,20200825,000000,1070,1150,1060,1120,354.244,0
+BHAT.US,D,20200826,000000,1090,1200,1070,1120,275.074,0
+BHAT.US,D,20200827,000000,1120,1150,1070,1140,216.213,0
+BHAT.US,D,20200828,000000,1120,1140,1110,1120,86.786,0
+BHAT.US,D,20200831,000000,1100,1110,1040,1070,91.68100000000001,0
+BHAT.US,D,20200901,000000,1070,1100,1040.1,1090,109.74700000000001,0
+BHAT.US,D,20200902,000000,1090,1100,1060,1090,186.206,0
+BHAT.US,D,20200903,000000,1080,1080,1000,1040,106.20700000000001,0
+BHAT.US,D,20200904,000000,1010,1080,1000,1060,254.65400000000002,0
+BHAT.US,D,20200908,000000,1060,1150,1000,1140,140.202,0
+BHAT.US,D,20200909,000000,1140,1140,1060.1,1080,168.84900000000002,0
+BHAT.US,D,20200910,000000,1070,1095,1010,1040,144.944,0
+BHAT.US,D,20200911,000000,1040,1120,1040,1080,82.239,0
+BHAT.US,D,20200914,000000,1060,1070,1040,1040,35.586,0
+BHAT.US,D,20200915,000000,1040,1097.9,1040,1080,50.035000000000004,0
+BHAT.US,D,20200916,000000,1140,1160,1030,1140,1082.451,0
+BHAT.US,D,20200917,000000,1130,1130,1090,1110,108.334,0
+BHAT.US,D,20200918,000000,1100,1110,1050,1080,139.049,0
+BHAT.US,D,20200921,000000,1070,1080,1030,1060,207.889,0
+BHAT.US,D,20200922,000000,1030,1060,1010,1020,234.635,0
+BHAT.US,D,20200923,000000,1040,1040,1000,1000,139.643,0
+BHAT.US,D,20200924,000000,1010,1010,910.1,941.9,204.983,0
+BHAT.US,D,20200925,000000,966.8,981.2,920,970,68.923,0
+BHAT.US,D,20200928,000000,980,1020,923,950,138.623,0
+BHAT.US,D,20200929,000000,933,933,852,882.7,189.283,0
+BHAT.US,D,20200930,000000,900.1,930,880.1,881.3,150.077,0
+BHAT.US,D,20201001,000000,900,929.8,880,892,60.31,0
+BHAT.US,D,20201002,000000,880,892,853.4,853.8,74.926,0
+BHAT.US,D,20201005,000000,890,890,825,830,109.814,0
+BHAT.US,D,20201006,000000,840,849.9,810.1,814,169.535,0
+BHAT.US,D,20201007,000000,830,954.9,830,889,689.082,0
+BHAT.US,D,20201008,000000,879,882.3,820,860,239.162,0
+BHAT.US,D,20201009,000000,860,930,860,879.1,128.181,0
+BHAT.US,D,20201012,000000,920,1030,870,990,2437.4170000000004,0
+BHAT.US,D,20201013,000000,987,987,872.5,891,447.413,0
+BHAT.US,D,20201014,000000,885.4,918.9,880.1,896,142.445,0
+BHAT.US,D,20201015,000000,896,896,852.51,880,151.662,0
+BHAT.US,D,20201016,000000,871.1,920,852,889.6,171.23700000000002,0
+BHAT.US,D,20201019,000000,980.3,1110,880.3,942.2,3068.4809999999998,0
+BHAT.US,D,20201020,000000,896,970,896,923,503.85,0
+BHAT.US,D,20201021,000000,940,999.5,910.2,936.2,580.62,0
+BHAT.US,D,20201022,000000,949,990,915.2,949.7,689.5060000000001,0
+BHAT.US,D,20201023,000000,950,950,870.1,920,371.52500000000003,0
+BHAT.US,D,20201026,000000,910.6,911.353,870.661,873.2,267.783,0
+BHAT.US,D,20201027,000000,880,910,855,865,203.90400000000002,0
+BHAT.US,D,20201028,000000,850,867.9,811,840,259.487,0
+BHAT.US,D,20201029,000000,839,845,811.2,820.2,196.641,0
+BHAT.US,D,20201030,000000,830,830,761.5,780,212.353,0
+BHAT.US,D,20201102,000000,790,807,771.2,795.6,87.131,0
+BHAT.US,D,20201103,000000,811.6,818.9,795,795,107.789,0
+BHAT.US,D,20201104,000000,793,800.44,791,791,128.908,0
+BHAT.US,D,20201105,000000,793.4,870,790.2,807,546.301,0
+BHAT.US,D,20201106,000000,814.6,815,795.2,800,118.811,0
+BHAT.US,D,20201109,000000,801.2,850,801.2,845,231.53400000000002,0
+BHAT.US,D,20201110,000000,840,861.1,821.8,825,190.195,0
+BHAT.US,D,20201111,000000,825.7,866.3,812,847.025,125.628,0
+BHAT.US,D,20201112,000000,858,878.1,858,862.7,141.959,0
+BHAT.US,D,20201113,000000,880,890,861,880.6,209.674,0
+BHAT.US,D,20201116,000000,887,889.8,860,876,148.103,0
+BHAT.US,D,20201117,000000,885.3,887.65,867,867.3,96.227,0
+BHAT.US,D,20201118,000000,870,920,870,886.1,264.862,0
+BHAT.US,D,20201119,000000,1150,1150,900,949,11021.099,0
+BHAT.US,D,20201120,000000,900,909.2,820,860,1712.99,0
+BHAT.US,D,20201123,000000,940.5,940.5,840,910,904.184,0
+BHAT.US,D,20201124,000000,900,920,863.3,890,746.157,0
+BHAT.US,D,20201125,000000,933,995.302,901,950,2335.664,0
+BHAT.US,D,20201127,000000,950,978,922,940.6,538.054,0
+BHAT.US,D,20201130,000000,931.2,950,870,882.3,703.005,0
+BHAT.US,D,20201201,000000,948.3,980,890,893,960.257,0
+BHAT.US,D,20201202,000000,887.7,894,850,878.5,439.48300000000006,0
+BHAT.US,D,20201203,000000,879.9,880,851,868.8,374.496,0
+BHAT.US,D,20201204,000000,867.9,888,860,870.5,380.59000000000003,0
+BHAT.US,D,20201207,000000,882.6,910,830,894,1555.684,0
+BHAT.US,D,20201208,000000,866.3,899,856,870,1344.131,0
+BHAT.US,D,20201209,000000,900,935,880.8,910,1568.7320000000002,0
+BHAT.US,D,20201210,000000,909.3,915,870,900,569.24,0
+BHAT.US,D,20201211,000000,874,910,868,900,455.01800000000003,0
+BHAT.US,D,20201214,000000,908.9,980,876,950.3,1457.5910000000001,0
+BHAT.US,D,20201215,000000,924.9,969,890,918.9,1335.503,0
+BHAT.US,D,20201216,000000,904,918.7,889.9,892,607.729,0
+BHAT.US,D,20201217,000000,866,921.5,866,907.6,577.686,0
+BHAT.US,D,20201218,000000,950,950,882,895.4,366.977,0
+BHAT.US,D,20201221,000000,887.9,887.9,843,863.5,655.216,0
+BHAT.US,D,20201222,000000,868.9,869.999,835,844.7,391.626,0
+BHAT.US,D,20201223,000000,845,865.6,823,840.2,519.413,0
+BHAT.US,D,20201224,000000,842.5,851,830,850,279.07599999999996,0
+BHAT.US,D,20201228,000000,862,917,835,882.6,1825.05,0
+BHAT.US,D,20201229,000000,871,899.9,850,880,627.424,0
+BHAT.US,D,20201230,000000,860,910,860,890,1212.988,0
+BHAT.US,D,20201231,000000,900,935,872,890,619.179,0
+BHAT.US,D,20210104,000000,903,939,880,894.001,841.079,0
+BHAT.US,D,20210105,000000,898,970,890,938,1972.279,0
+BHAT.US,D,20210106,000000,930,947.5,900,919.7,861.7860000000001,0
+BHAT.US,D,20210107,000000,921.8,930,903,910.2,472.12699999999995,0
+BHAT.US,D,20210108,000000,924.4,940,912.1,940,819.9250000000001,0
+BHAT.US,D,20210111,000000,957,1040,947,1040,1780.768,0
+BHAT.US,D,20210112,000000,1080,1090,990,1060,1227.444,0
+BHAT.US,D,20210113,000000,1080,1200,1000,1100,2475.3250000000003,0
+BHAT.US,D,20210114,000000,1110,1110,1030,1090,1123.457,0
+BHAT.US,D,20210115,000000,1080,1100,1010,1040,852.533,0
+BHAT.US,D,20210119,000000,1110,1110,1020,1050,957.1800000000001,0
+BHAT.US,D,20210120,000000,1050,1360,1020,1320,2920.2290000000003,0
+BHAT.US,D,20210121,000000,1300,1310,1170,1270,1538.15,0
+BHAT.US,D,20210122,000000,1260,1500,1190,1340,4604.205,0
+BHAT.US,D,20210125,000000,1320,1340,1220,1280,1975.6770000000001,0
+BHAT.US,D,20210126,000000,1280,1360,1200,1300,1371.9470000000001,0
+BHAT.US,D,20210127,000000,1300,1390,1210,1260,1231.507,0
+BHAT.US,D,20210128,000000,1290,1380,1240,1250,1249.662,0
+BHAT.US,D,20210129,000000,1450,2200,1270,1330,26695.856,0
+BHAT.US,D,20210201,000000,1240,1250,1070,1100,12410.331000000002,0
+BHAT.US,D,20210202,000000,1150,1180,1130,1170,2370.464,0
+BHAT.US,D,20210203,000000,1150,1200,1140,1180,2188.6510000000003,0
+BHAT.US,D,20210204,000000,1210,1430,1170,1360,12807.663,0
+BHAT.US,D,20210205,000000,1451.6,1480,1260,1390,8147.232,0
+BHAT.US,D,20210208,000000,1430,1490,1360,1420,3285.6490000000003,0
+BHAT.US,D,20210209,000000,1450,1540,1400,1520,2639.611,0
+BHAT.US,D,20210210,000000,1610,1720,1450,1660,4184.537,0
+BHAT.US,D,20210211,000000,1710,1720,1525,1590,2817.431,0
+BHAT.US,D,20210212,000000,1590,1720,1540,1630,2032.145,0
+BHAT.US,D,20210216,000000,1720,1770,1655,1720,2203.6710000000003,0
+BHAT.US,D,20210217,000000,1730,1730,1610,1680,1384.338,0
+BHAT.US,D,20210218,000000,1680,1720,1550,1580,2356.341,0
+BHAT.US,D,20210219,000000,1620,1640,1530,1570,1522.4089999999999,0
+BHAT.US,D,20210222,000000,1520,1670,1490,1540,1631.4070000000002,0
+BHAT.US,D,20210223,000000,1410,1470,1260.1,1380,1622.9060000000002,0
+BHAT.US,D,20210224,000000,1390,1526.9,1380,1480,1081.063,0
+BHAT.US,D,20210225,000000,1470,1550,1340,1370,1138.65,0
+BHAT.US,D,20210226,000000,1360,1380,1260,1270,1046.173,0
+BHAT.US,D,20210301,000000,1330,1410,1310,1340,1576.153,0
+BHAT.US,D,20210302,000000,1340,1488.9,1330,1480,1720.369,0
+BHAT.US,D,20210303,000000,1568.6,1660,1430,1480,3029.32,0
+BHAT.US,D,20210304,000000,1410,1470,1210,1280,2237.29,0
+BHAT.US,D,20210305,000000,1250,1290,1120,1270,1720.796,0
+BHAT.US,D,20210308,000000,1300,1324.1,1220,1270,655.442,0
+BHAT.US,D,20210309,000000,1270,1360,1270,1350,571.582,0
+BHAT.US,D,20210310,000000,1350,1400,1300,1350,543.822,0
+BHAT.US,D,20210311,000000,1360,1410,1340,1400,580.744,0
+BHAT.US,D,20210312,000000,1660,1900,1450,1570,31576.079,0
+BHAT.US,D,20210315,000000,1510,1580,1430,1490,3506.883,0
+BHAT.US,D,20210316,000000,1490,1540,1360,1400,2214.328,0
+BHAT.US,D,20210317,000000,1360,1510,1355,1480,1391.399,0
+BHAT.US,D,20210318,000000,1470,1580,1430,1470,1967.088,0
+BHAT.US,D,20210319,000000,1470,1520,1430,1520,1032.7830000000001,0
+BHAT.US,D,20210322,000000,1520,1520,1455,1460,782.084,0
+BHAT.US,D,20210323,000000,1570,1780,1370,1400,8349.146,0
+BHAT.US,D,20210324,000000,1410,1520,1320,1340,3417.389,0
+BHAT.US,D,20210325,000000,1290,1370,1260,1370,1029.14,0
+BHAT.US,D,20210326,000000,1500,1670,1330,1410,22140.859,0
+BHAT.US,D,20210329,000000,1396.5,1410,1330,1370,1126.143,0
+BHAT.US,D,20210330,000000,1350,1400,1290,1390,1144.012,0
+BHAT.US,D,20210331,000000,1390,1430,1330,1360,1247.729,0
+BHAT.US,D,20210401,000000,1380,1420,1350,1410,1070.347,0
+BHAT.US,D,20210405,000000,1400,1430,1300,1380,893.717,0
+BHAT.US,D,20210406,000000,1350,1420,1340,1410,550.672,0
+BHAT.US,D,20210407,000000,1420,1470,1380,1460,1756.04,0
+BHAT.US,D,20210408,000000,1480,1480,1350,1400,1776.79,0
+BHAT.US,D,20210409,000000,1410,1420,1350,1380,1097.5710000000001,0
+BHAT.US,D,20210412,000000,1350,1360,1220,1220,1703.6720000000003,0
+BHAT.US,D,20210413,000000,1240,1250,1080.1,1140,1892.3700000000001,0
+BHAT.US,D,20210414,000000,1120,1210,1110,1150,823.8639999999999,0
+BHAT.US,D,20210415,000000,1110,1240,1110,1160,2691.3709999999996,0
+BHAT.US,D,20210416,000000,1160,1181.3,1100,1130,968.7339999999999,0
+BHAT.US,D,20210419,000000,1120,1140,1080,1080,598.957,0
+BHAT.US,D,20210420,000000,1079,1100,1010,1040,769.662,0
+BHAT.US,D,20210421,000000,1060,1140,1030,1130,681.11,0
+BHAT.US,D,20210422,000000,1130,1150,1060,1090,413.394,0
+BHAT.US,D,20210423,000000,1100,1170,1100,1170,383.325,0
+BHAT.US,D,20210426,000000,1180,1200,1130,1165,396.875,0
+BHAT.US,D,20210427,000000,1170,1200,1150,1180,358.848,0
+BHAT.US,D,20210428,000000,1210,1220,1150,1200,716.054,0
+BHAT.US,D,20210429,000000,1200,1201.2,1130,1200,610.737,0
+BHAT.US,D,20210430,000000,1200,1200,1140,1160,482.54,0
+BHAT.US,D,20210503,000000,1190,1190,1130,1130,457.42400000000004,0
+BHAT.US,D,20210504,000000,1130,1130,1050,1080,672.1850000000001,0
+BHAT.US,D,20210505,000000,1227.5,1240,1090,1120,3195.1940000000004,0
+BHAT.US,D,20210506,000000,1000,1000,800,801.7,13607.608,0
+BHAT.US,D,20210507,000000,825,838.8,809.05,829.9,4288.258,0
+BHAT.US,D,20210510,000000,850,859,772.2,782,2465.554,0
+BHAT.US,D,20210511,000000,770,789.9,722.1,770,1411.4850000000001,0
+BHAT.US,D,20210512,000000,760.3,790,760.3,772,708.4939999999999,0
+BHAT.US,D,20210513,000000,786.7,787.7,729.6,740,940.222,0
+BHAT.US,D,20210514,000000,744.4,779.5,744.4,751.1,773.9430000000001,0
+BHAT.US,D,20210517,000000,790,790,760,771.6,833.5889999999999,0
+BHAT.US,D,20210518,000000,790,830,776,830,1427.854,0
+BHAT.US,D,20210519,000000,830,830,770,808,705.795,0
+BHAT.US,D,20210520,000000,822.2,830,800.1,819,739.913,0
+BHAT.US,D,20210521,000000,819,824.99,800,805,797.5450000000001,0
+BHAT.US,D,20210524,000000,819,820,801,804.6,416.62300000000005,0
+BHAT.US,D,20210525,000000,788,810,788,799.1,346.129,0
+BHAT.US,D,20210526,000000,807.2,809.9,793.5,800.1,581.808,0
+BHAT.US,D,20210527,000000,800,849.9,798.849,836,2150.14,0
+BHAT.US,D,20210528,000000,821,849,820,829.9,986.418,0
+BHAT.US,D,20210601,000000,865,870,834,860.8,1130.5310000000002,0
+BHAT.US,D,20210602,000000,863,887,840.6,860,2147.547,0
+BHAT.US,D,20210603,000000,853.5,863,830,854,629.432,0
+BHAT.US,D,20210604,000000,854.9,859.899,831.5,840,603.236,0
+BHAT.US,D,20210607,000000,846.2,859,833,859,685.811,0
+BHAT.US,D,20210608,000000,860,930,860,929.9,3201.718,0
+BHAT.US,D,20210609,000000,909.6,930,876,914.6,3441.8,0
+BHAT.US,D,20210610,000000,920,920,864.8,893.8,1135.139,0
+BHAT.US,D,20210611,000000,900,900,870,879.9,683.9810000000001,0
+BHAT.US,D,20210614,000000,890,913.6,875,903,932.1610000000001,0
+BHAT.US,D,20210615,000000,899.9,899.9,830.1,841.3,946.4910000000001,0
+BHAT.US,D,20210616,000000,846.7,849.899,818.9,822.6,592.075,0
+BHAT.US,D,20210617,000000,834.1,849.9,820,831.1,523.082,0
+BHAT.US,D,20210618,000000,831,884,813,844.4,1635.642,0
+BHAT.US,D,20210621,000000,846.1,855,803,810,883.191,0
+BHAT.US,D,20210622,000000,810,814.95,790,800,809.1750000000001,0
+BHAT.US,D,20210623,000000,830.3,830.3,800.1,827.9,581.975,0
+BHAT.US,D,20210624,000000,835.2,869.8,821.3,858.9,1645.4660000000001,0
+BHAT.US,D,20210625,000000,861.3,877.5,851,866.2,719.407,0
+BHAT.US,D,20210628,000000,853.1,870.65,836,838.5,484.41400000000004,0
+BHAT.US,D,20210629,000000,849,850,823,846.9,836.7360000000001,0
+BHAT.US,D,20210630,000000,853,867,831.5,864.1,916.701,0
+BHAT.US,D,20210701,000000,870,990,848.5,981.5,6010.634,0
+BHAT.US,D,20210702,000000,939.2,1039.9,901.5,954.7,5008.883,0
+BHAT.US,D,20210706,000000,960,999,920,950,2477.635,0
+BHAT.US,D,20210707,000000,920.5,949.7,901.3,920,1600.941,0
+BHAT.US,D,20210708,000000,860,888.7,850.1,872.3,1103.504,0
+BHAT.US,D,20210709,000000,870,940,870,940,712.0110000000001,0
+BHAT.US,D,20210712,000000,950,950,890,899.8,644.725,0
+BHAT.US,D,20210713,000000,910,910,855,871.2,596.313,0
+BHAT.US,D,20210714,000000,872,890,831.5,842.9,587.59,0
+BHAT.US,D,20210715,000000,840,854.7,795.1,815,1132.236,0
+BHAT.US,D,20210716,000000,836,839,805,818.5,629.109,0
+BHAT.US,D,20210719,000000,790,808,750,772.9,1137.991,0
+BHAT.US,D,20210720,000000,770,809.9,767.2,802.2,251.312,0
+BHAT.US,D,20210721,000000,878.7,879.5,800.3,819.6,2119.725,0
+BHAT.US,D,20210722,000000,813.2,878,800.6,810,509.124,0
+BHAT.US,D,20210723,000000,804,804,723.6,729.9,1730.0810000000001,0
+BHAT.US,D,20210726,000000,730.1,734.9,691.1,700,1009.569,0
+BHAT.US,D,20210727,000000,700,732.5,654,681.5,559.8050000000001,0
+BHAT.US,D,20210728,000000,696.7,734.1,690,724.1,322.004,0
+BHAT.US,D,20210729,000000,734.7,748,724,740,237.14000000000001,0
+BHAT.US,D,20210730,000000,729.5,740,710.5,717.4,138.304,0
+BHAT.US,D,20210802,000000,727.9,739.8,705,710,345.51800000000003,0
+BHAT.US,D,20210803,000000,710,716,690,701.3,212.233,0
+BHAT.US,D,20210804,000000,700,735.101,691,700,1018.824,0
+BHAT.US,D,20210805,000000,710,710,665.5,690,1288.183,0
+BHAT.US,D,20210806,000000,700,700,655,670,769.6410000000001,0
+BHAT.US,D,20210809,000000,690,690,665,689.4,721.1039999999999,0
+BHAT.US,D,20210810,000000,680,680,636,664,791.269,0
+BHAT.US,D,20210811,000000,665.5,677.7,640,660,643.054,0
+BHAT.US,D,20210812,000000,642,650.5,625,635,492.56199999999995,0
+BHAT.US,D,20210813,000000,635,640,618.7,640,592.178,0
+BHAT.US,D,20210816,000000,641,646.899,611,623.3,608.541,0
+BHAT.US,D,20210817,000000,610,623.3,550,564.9,765.2139999999999,0
+BHAT.US,D,20210818,000000,570,620,568.499,602.8,554.354,0
+BHAT.US,D,20210819,000000,592,592,562.1,580,293.59900000000005,0
+BHAT.US,D,20210820,000000,579.8,595,570.1,587.9,231.31,0
+BHAT.US,D,20210823,000000,587.9,619.699,575,610,658.674,0
+BHAT.US,D,20210824,000000,610,650,601.5,638.5,545.252,0
+BHAT.US,D,20210825,000000,634.8,667,620,638.4,342.06800000000004,0
+BHAT.US,D,20210826,000000,667,667,631,640,192.92200000000003,0
+BHAT.US,D,20210827,000000,640,666,626.1,665,325.693,0
+BHAT.US,D,20210830,000000,680,680,620.1,656,538.288,0
+BHAT.US,D,20210831,000000,646.2,655,620.1,649.7,339.425,0
+BHAT.US,D,20210901,000000,641.2,670,641.2,670,243.851,0
+BHAT.US,D,20210902,000000,670,690,642.501,655,272.038,0
+BHAT.US,D,20210903,000000,655,690,633.001,659.4,404.952,0
+BHAT.US,D,20210907,000000,650,679,650,663.3,282.323,0
+BHAT.US,D,20210908,000000,663.3,699,632,699,792.048,0
+BHAT.US,D,20210909,000000,677,677,652.5,667.5,354.07099999999997,0
+BHAT.US,D,20210910,000000,668.3,738,667.5,720,1748.871,0
+BHAT.US,D,20210913,000000,720,726.9,690,694.8,811.512,0
+BHAT.US,D,20210914,000000,691.7,693,632.1,644.8,685.926,0
+BHAT.US,D,20210915,000000,640,663.5,629.1,635,396.35900000000004,0
+BHAT.US,D,20210916,000000,625,638,617,637.9,251.256,0
+BHAT.US,D,20210917,000000,640,640,560,560,655.5880000000001,0
+BHAT.US,D,20210920,000000,570,585.951,551.101,579,510.18699999999995,0
+BHAT.US,D,20210921,000000,580,580,550,557.3,344.329,0
+BHAT.US,D,20210922,000000,563.4,589.5,560.1,567.6,273.373,0
+BHAT.US,D,20210923,000000,550,632.3,550,620,1166.7530000000002,0
+BHAT.US,D,20210924,000000,640,659.9,580,612.8,572.3530000000001,0
+BHAT.US,D,20210927,000000,622.6,622.6,590,615,525.556,0
+BHAT.US,D,20210928,000000,610,615,590,592.9,198.3,0
+BHAT.US,D,20210929,000000,592.9,599.9,575,597,368.529,0
+BHAT.US,D,20210930,000000,600,660,594.551,610,1330.969,0
+BHAT.US,D,20211001,000000,600,620,599,615,175.291,0
+BHAT.US,D,20211004,000000,630,630,577,600.1,251.645,0
+BHAT.US,D,20211005,000000,590,600,570,574.4,375.61699999999996,0
+BHAT.US,D,20211006,000000,570,579.9,560,570,213.815,0
+BHAT.US,D,20211007,000000,573.8,596,570,589.9,318.177,0
+BHAT.US,D,20211008,000000,590,611.181,570,585,760.118,0
+BHAT.US,D,20211011,000000,576.4,609.9,572,584.2,599.132,0
+BHAT.US,D,20211012,000000,572.5,594.7,559.5,565.7,577.48,0
+BHAT.US,D,20211013,000000,565,580,564,576,125.18,0
+BHAT.US,D,20211014,000000,570,579,561.5,575.4,202.627,0
+BHAT.US,D,20211015,000000,575,575.1,560.5,573,196.641,0
+BHAT.US,D,20211018,000000,578.3,580,562,563.2,182.83400000000003,0
+BHAT.US,D,20211019,000000,560,600,560,576.251,250.251,0
+BHAT.US,D,20211020,000000,578.6,589,563.1,573.61,351.264,0
+BHAT.US,D,20211021,000000,579.9,629.9,570.1,619,1074.4260000000002,0
+BHAT.US,D,20211022,000000,601,610,571,580,330.16,0
+BHAT.US,D,20211025,000000,640,640,532.5,581,3844.12,0
+BHAT.US,D,20211026,000000,595,680,563,630,6525.371,0
+BHAT.US,D,20211027,000000,631,879.8,606,680,21309.784,0
+BHAT.US,D,20211028,000000,660,870,625,760,9053.044,0
+BHAT.US,D,20211029,000000,759,759.9,671.5,693.1,2735.2329999999997,0
+BHAT.US,D,20211101,000000,680,805.1,670,742.9,5510.925,0
+BHAT.US,D,20211102,000000,720,748,682.3,710,1566.33,0
+BHAT.US,D,20211103,000000,707.5,760,693,702.6,869.076,0
+BHAT.US,D,20211104,000000,710,731.999,676,685,1142.712,0
+BHAT.US,D,20211105,000000,691.2,708.9,686,692.5,680.2669999999999,0
+BHAT.US,D,20211108,000000,710,724.699,690.5,712.3,916.659,0
+BHAT.US,D,20211109,000000,705,729.7,672,680,1009.257,0
+BHAT.US,D,20211110,000000,669,680,630,640,981.255,0
+BHAT.US,D,20211111,000000,633.8,657,623,648.6,503.016,0
+BHAT.US,D,20211112,000000,650,690,636.2,684.5,826.472,0
+BHAT.US,D,20211115,000000,690,705,660.1,692.5,767.579,0
+BHAT.US,D,20211116,000000,692.5,695,667.5,689.6,304.615,0
+BHAT.US,D,20211117,000000,680,681,651,670,466.582,0
+BHAT.US,D,20211118,000000,655.1,658,590.1,594,793.145,0
+BHAT.US,D,20211119,000000,589.9,600.7,570.2,598,362.277,0
+BHAT.US,D,20211122,000000,593,595,550.5,585,482.967,0
+BHAT.US,D,20211123,000000,585,585,541,550,425.09000000000003,0
+BHAT.US,D,20211124,000000,550,599.899,537.1,575,374.501,0
+BHAT.US,D,20211126,000000,557.5,560,541.2,555,218.002,0
+BHAT.US,D,20211129,000000,555,555,516.8,530,457.65900000000005,0
+BHAT.US,D,20211130,000000,520.5,530,491.2,527.4,409.57099999999997,0
+BHAT.US,D,20211201,000000,535,554.7,492.1,507.3,331.90500000000003,0
+BHAT.US,D,20211202,000000,508.6,519.4,450,453.6,1045.296,0
+BHAT.US,D,20211203,000000,455,480,410,445.1,454.639,0
+BHAT.US,D,20211206,000000,420,619.4,401.3,503.5,11196.349,0
+BHAT.US,D,20211207,000000,510,530,452,463.5,1390.3220000000001,0
+BHAT.US,D,20211208,000000,440,470,425,460.4,768.3530000000001,0
+BHAT.US,D,20211209,000000,460.6,488.4,446.1,465,363.265,0
+BHAT.US,D,20211210,000000,480,480,435.6,457.5,190.128,0
+BHAT.US,D,20211213,000000,447,462.5,430.7,459.2,424.79699999999997,0
+BHAT.US,D,20211214,000000,470,470,435,453.8,843.47,0
+BHAT.US,D,20211215,000000,440.5,462.5,430,459,460.15000000000003,0
+BHAT.US,D,20211216,000000,458,480,440,445,228.685,0
+BHAT.US,D,20211217,000000,433.9,466.1,425.201,456,294.44,0
+BHAT.US,D,20211220,000000,442.3,450,402.182,415.7,677.819,0
+BHAT.US,D,20211221,000000,421.6,430,415.1,417.8,415.351,0
+BHAT.US,D,20211222,000000,420,430,404.9,418,502.464,0
+BHAT.US,D,20211223,000000,425,429,403.5,410,380.538,0
+BHAT.US,D,20211227,000000,408.4,410,400,404,944.544,0
+BHAT.US,D,20211228,000000,412.3,430,402.6,410.1,1005.447,0
+BHAT.US,D,20211229,000000,420,475,403,428,2745.329,0
+BHAT.US,D,20211230,000000,405,459.3,405,430,828.542,0
+BHAT.US,D,20211231,000000,430,450,423,432.6,451.081,0
+BHAT.US,D,20220103,000000,430,450,426,445,346.947,0
+BHAT.US,D,20220104,000000,460,460,423.001,430,298.135,0
+BHAT.US,D,20220105,000000,422.5,448.9,405,418.7,333.147,0
+BHAT.US,D,20220106,000000,417.7,417.8,381.2,407.9,635.9490000000001,0
+BHAT.US,D,20220107,000000,400.2,420,400,409.9,210.678,0
+BHAT.US,D,20220110,000000,417.7,417.7,385.2,393.1,260.543,0
+BHAT.US,D,20220111,000000,395.1,425,381.2,406.9,351.97,0
+BHAT.US,D,20220112,000000,420,428.4,391.3,414.8,404.86800000000005,0
+BHAT.US,D,20220113,000000,382,419.8,382,405,130.39100000000002,0
+BHAT.US,D,20220114,000000,420,420.245,385,409.9,163.717,0
+BHAT.US,D,20220118,000000,409.9,410,350,356.4,1156.664,0
+BHAT.US,D,20220119,000000,377.3,540,362.6,381.5,8318.717,0
+BHAT.US,D,20220120,000000,382.1,398,355,359,1293.2430000000002,0
+BHAT.US,D,20220121,000000,360,360,333,347.5,792.585,0
+BHAT.US,D,20220124,000000,338,385,320.1,385,710.432,0
+BHAT.US,D,20220125,000000,380,380,350,378.7,312.519,0
+BHAT.US,D,20220126,000000,380,387.6,342.2,356,845.87,0
+BHAT.US,D,20220127,000000,356.1,380.125,345.4,352.5,506.35300000000007,0
+BHAT.US,D,20220128,000000,353,360,333.1,349,481.97800000000007,0
+BHAT.US,D,20220131,000000,340,380,333.8,365,405.65900000000005,0
+BHAT.US,D,20220201,000000,368.4,370,351.001,365,242.831,0
+BHAT.US,D,20220202,000000,370,370,350.601,367,129.69299999999998,0
+BHAT.US,D,20220203,000000,345,361,341.3,355,218.078,0
+BHAT.US,D,20220204,000000,355.4,359.1,340.9,359.1,346.994,0
+BHAT.US,D,20220207,000000,370,375,350.2,374.9,233.08599999999998,0
+BHAT.US,D,20220208,000000,369,369,352.9,356.9,123.738,0
+BHAT.US,D,20220209,000000,360,370.1,360,368.8,342.421,0
+BHAT.US,D,20220210,000000,368,368,351,360.8,172.505,0
+BHAT.US,D,20220211,000000,365,365,350.1,358,235.484,0
+BHAT.US,D,20220214,000000,358.5,359.686,340.9,347.799,367.597,0
+BHAT.US,D,20220215,000000,347.8,360,340,355.999,279.86400000000003,0
+BHAT.US,D,20220216,000000,359,360,347.1,351.9,231.12599999999998,0
+BHAT.US,D,20220217,000000,350.2,356,332.1,340,222.917,0
+BHAT.US,D,20220218,000000,332.1,340,330,339.4,154.238,0
+BHAT.US,D,20220222,000000,330,330.9,311,311.5,335.816,0
+BHAT.US,D,20220223,000000,330,330,303,307.4,196.03,0
+BHAT.US,D,20220224,000000,300,300.45,271.7,293,349.572,0
+BHAT.US,D,20220225,000000,293,310.2,291.1,304.9,246.83900000000003,0
+BHAT.US,D,20220228,000000,310,317.8,301.101,310,271.587,0
+BHAT.US,D,20220301,000000,309,316,301.1,310,180.188,0
+BHAT.US,D,20220302,000000,319,363.8,305.3,316,1522.8600000000001,0
+BHAT.US,D,20220303,000000,320,325,300,305.5,499.826,0
+BHAT.US,D,20220304,000000,296.3,305.5,290,295,494.80400000000003,0
+BHAT.US,D,20220307,000000,295,300.4,282,288.2,336.588,0
+BHAT.US,D,20220308,000000,286,289.8,270.5,280.1,320.35400000000004,0
+BHAT.US,D,20220309,000000,283,304.8,282.9,295,252.408,0
+BHAT.US,D,20220310,000000,298,298,286.2,294.1,392.592,0
+BHAT.US,D,20220311,000000,300,301.049,277.5,282.1,450.342,0
+BHAT.US,D,20220314,000000,280,289.3,270.395,270.4,313.893,0
+BHAT.US,D,20220315,000000,262.2,277,262.2,274.899,432.96000000000004,0
+BHAT.US,D,20220316,000000,290,305,275.5,300.099,957.0989999999999,0
+BHAT.US,D,20220317,000000,291,310,290.996,305,564.837,0
+BHAT.US,D,20220318,000000,305,362,303.5,361,1858.132,0
+BHAT.US,D,20220321,000000,349.2,402,335.5,379.8,1854.244,0
+BHAT.US,D,20220322,000000,420,429,392,395,875.2160000000001,0
+BHAT.US,D,20220323,000000,385.6,399.7,376.1,381.9,329.60900000000004,0
+BHAT.US,D,20220324,000000,390,420,389,418,991.327,0
+BHAT.US,D,20220325,000000,397.1,430,397.1,410.3,839.0550000000001,0
+BHAT.US,D,20220328,000000,397.1,445,397.1,440,1239.719,0
+BHAT.US,D,20220329,000000,410.4,480,410.4,451.9,777.7339999999999,0
+BHAT.US,D,20220330,000000,455,475,442.5,450.1,310.383,0
+BHAT.US,D,20220331,000000,450,496.6,421.1,487.3,945.745,0
+BHAT.US,D,20220401,000000,490.6,499,470.3,484.9,500.705,0
+BHAT.US,D,20220404,000000,490,496.3,450,480.5,355.03400000000005,0
+BHAT.US,D,20220405,000000,490,497.9,462,488.9,440.705,0
+BHAT.US,D,20220406,000000,485,489.9,465,483.7,198.05700000000002,0
+BHAT.US,D,20220407,000000,442,469,441,445,333.832,0
+BHAT.US,D,20220408,000000,445,470,434.2,440.1,103.633,0
+BHAT.US,D,20220411,000000,470,484.9,450,465,557.375,0
+BHAT.US,D,20220412,000000,465,484.5,446.2,457.601,459.559,0
+BHAT.US,D,20220413,000000,418.5,477.4,402.5,477.4,227.155,0
+BHAT.US,D,20220414,000000,463.1,480.2,451,476.8,235.977,0
+BHAT.US,D,20220418,000000,480,480,432.6,452,373.973,0
+BHAT.US,D,20220419,000000,447,475.2,443.1,475.1,409.48300000000006,0
+BHAT.US,D,20220420,000000,460.8,520,450.1,519.9,416.41800000000006,0
+BHAT.US,D,20220421,000000,500,510,485,492.1,208.34,0
+BHAT.US,D,20220422,000000,494.6,494.6,430.1,443.9,415.403,0
+BHAT.US,D,20220425,000000,420,420,302.5,326.7,2229.806,0
+BHAT.US,D,20220426,000000,368,368,299.5,300,638.967,0
+BHAT.US,D,20220427,000000,308.5,327.9,276,281,600.0980000000001,0
+BHAT.US,D,20220428,000000,281.2,305,281,296,406.021,0
+BHAT.US,D,20220429,000000,303.1,325,284.201,302.1,551.404,0
+BHAT.US,D,20220502,000000,310,310,271.8,285.5,304.60900000000004,0
+BHAT.US,D,20220503,000000,292.9,292.9,282.5,286.2,322.726,0
+BHAT.US,D,20220504,000000,292.1,295,270,289,363.73400000000004,0
+BHAT.US,D,20220505,000000,283.5,289,275,285.6,173.983,0
+BHAT.US,D,20220506,000000,290,290,260,274,265.283,0
+BHAT.US,D,20220509,000000,289.8,289.8,250,250.1,406.56,0
+BHAT.US,D,20220510,000000,269.8,269.9,257.1,262.6,233.24900000000002,0
+BHAT.US,D,20220511,000000,260,268.8,210,239.3,377.398,0
+BHAT.US,D,20220512,000000,230,231.55,203,203.1,491.331,0
+BHAT.US,D,20220513,000000,209.4,260,205.501,237.8,303.754,0
+BHAT.US,D,20220516,000000,210,258.9,210,235.1,76.157,0
+BHAT.US,D,20220517,000000,246.8,250,235,240,212.288,0
+BHAT.US,D,20220518,000000,238.5,239,220,229,374.74800000000005,0
+BHAT.US,D,20220519,000000,221,228,211.9,211.9,320.221,0
+BHAT.US,D,20220520,000000,215,224.799,212.1,217.8,312.01099999999997,0
+BHAT.US,D,20220523,000000,217.8,217.8,180,195,805.1,0
+BHAT.US,D,20220524,000000,190.3,195.6,173.5,180.6,299.21500000000003,0
+BHAT.US,D,20220525,000000,180.7,186.5,180,183.4,253.67000000000002,0
+BHAT.US,D,20220526,000000,150,174.4,141,147.1,1555.994,0
+BHAT.US,D,20220527,000000,184,190,143,144,9079.75,0
+BHAT.US,D,20220531,000000,139,141.99,135,136,1607.8400000000001,0
+BHAT.US,D,20220601,000000,136,136,130,130,901.76,0
+BHAT.US,D,20220602,000000,135,148,132,145,846.01,0
+BHAT.US,D,20220603,000000,143,147.5,141,147,124.11,0
+BHAT.US,D,20220606,000000,150,150,146.19,148,158.28,0
+BHAT.US,D,20220607,000000,159,169,152.88,152.88,287.29,0
+BHAT.US,D,20220608,000000,157,157,149,155,198.93,0
+BHAT.US,D,20220609,000000,155,162.99,150,150,275.52,0
+BHAT.US,D,20220610,000000,151,159,150.75,155,188.32,0
+BHAT.US,D,20220613,000000,151,153.58,140,140,385.1,0
+BHAT.US,D,20220614,000000,136,136,129,133,378.15000000000003,0
+BHAT.US,D,20220615,000000,133,138,131,133,209.8,0
+BHAT.US,D,20220616,000000,128,128,116,116.5,244.87,0
+BHAT.US,D,20220617,000000,115,116,115,115.88,145.01,0
+BHAT.US,D,20220621,000000,69.5,72,59.885,62.04,13666.12,0
+BHAT.US,D,20220622,000000,86.01,90.01,70.2,75.2,116590.31,0
+BHAT.US,D,20220623,000000,128,349,109,273,2137982.09,0
+BHAT.US,D,20220624,000000,343,386,220,236,651748.74,0
+BHAT.US,D,20220627,000000,220,272,213,249,108203.22,0
+BHAT.US,D,20220628,000000,227,288,220,255,43549.19,0
+BHAT.US,D,20220629,000000,280,345,258,298,134611.2,0
+BHAT.US,D,20220630,000000,281,288,245.01,285,19041.49,0
+BHAT.US,D,20220701,000000,280,324,274,301,27458.75,0
+BHAT.US,D,20220705,000000,300,340.99,260,284,32996.66,0
+BHAT.US,D,20220706,000000,285,304.97,270,277,8376.26,0
+BHAT.US,D,20220707,000000,273,288,254,264,10794.23,0
+BHAT.US,D,20220708,000000,255,272,246,266,4471.97,0
+BHAT.US,D,20220711,000000,254,275,251,270,9187,0
+BHAT.US,D,20220712,000000,302,409.99,285,331,359531.17,0
+BHAT.US,D,20220713,000000,298,306.99,285,287.5,22465.8,0
+BHAT.US,D,20220714,000000,284,294.38,281,287,7764.860000000001,0
+BHAT.US,D,20220715,000000,281,292.99,253,264,7010.26,0
+BHAT.US,D,20220718,000000,263,269,255,259,2720.67,0
+BHAT.US,D,20220719,000000,260,265,242,245,2965.68,0
+BHAT.US,D,20220720,000000,252,310,246,306,49292.91,0
+BHAT.US,D,20220721,000000,300,320,280,305,18367.22,0
+BHAT.US,D,20220722,000000,330,380.89,285,290,64409.48,0
+BHAT.US,D,20220725,000000,286,286.91,255,260.5,8968.98,0
+BHAT.US,D,20220726,000000,260,295,255,281,9018.51,0
+BHAT.US,D,20220727,000000,274,280,260,267,4180.76,0
+BHAT.US,D,20220728,000000,262,266.83,250,253,3126.8,0
+BHAT.US,D,20220729,000000,258,268.8,246,253,5511.2300000000005,0
+BHAT.US,D,20220801,000000,246,277,225.57,230,13845.12,0
+BHAT.US,D,20220802,000000,224,239,220,227,7356.6900000000005,0
+BHAT.US,D,20220803,000000,224,233,201,204,6201.1900000000005,0
+BHAT.US,D,20220804,000000,205,222,202,222,4440.63,0
+BHAT.US,D,20220805,000000,225,236.97,205,214,22058.100000000002,0
+BHAT.US,D,20220808,000000,220,232,205,221,11564,0
+BHAT.US,D,20220809,000000,212,226,210,213,1739.98,0
+BHAT.US,D,20220810,000000,209,220.86,206,217,1721.43,0
+BHAT.US,D,20220811,000000,219,220,210.01,216,1489.42,0
+BHAT.US,D,20220812,000000,211,217,209.43,216,2029.4,0
+BHAT.US,D,20220815,000000,211,217.97,203,205,1657.67,0
+BHAT.US,D,20220816,000000,200,210,188.5,205,4049.07,0
+BHAT.US,D,20220817,000000,198,204,192,194,3480,0
+BHAT.US,D,20220818,000000,191,195,180,185,1322.9,0
+BHAT.US,D,20220819,000000,179,181,171,173,2171.87,0
+BHAT.US,D,20220822,000000,166,175,159,160,1296.3700000000001,0
+BHAT.US,D,20220823,000000,166,167,160.1,166,763.87,0
+BHAT.US,D,20220824,000000,162,165,158.4,160,783.4,0
+BHAT.US,D,20220825,000000,162,163,155,160,2040.23,0
+BHAT.US,D,20220826,000000,168,176,138,142,33999.67,0
+BHAT.US,D,20220829,000000,125,134,121,132,2514.31,0
+BHAT.US,D,20220830,000000,128,142,128,138,2906.65,0
+BHAT.US,D,20220831,000000,139,144,132,136,590.23,0
+BHAT.US,D,20220901,000000,136,137,128.5,134,643.92,0
+BHAT.US,D,20220902,000000,130,132,127.74,130,1071.84,0
+BHAT.US,D,20220906,000000,130,132,125.96,128,1736.27,0
+BHAT.US,D,20220907,000000,126,132,121,123,1322.52,0
+BHAT.US,D,20220908,000000,120,123,112,114,2100.9700000000003,0
+BHAT.US,D,20220909,000000,114,128,113,120,3659.75,0
+BHAT.US,D,20220912,000000,120,120,112,115.97,2339.71,0
+BHAT.US,D,20220913,000000,114,117,111,116,1313.17,0
+BHAT.US,D,20220914,000000,116,116,111,116,949.1800000000001,0
+BHAT.US,D,20220915,000000,113,116,109,114,1622.91,0
+BHAT.US,D,20220916,000000,114,116,109,111,872.45,0
+BHAT.US,D,20220919,000000,109,111,102,104,907.8100000000001,0
+BHAT.US,D,20220920,000000,102.12,107,97.11,107,2853.19,0
+BHAT.US,D,20220921,000000,104,106,97.14,101,1324.3600000000001,0
+BHAT.US,D,20220922,000000,102,105,88,91.88,2460.48,0
+BHAT.US,D,20220923,000000,90.1,92.99,82.1,87.63,1469.42,0
+BHAT.US,D,20220926,000000,86,90.75,84.37,90.75,489.88,0
+BHAT.US,D,20220927,000000,90,91,84,90,1588.82,0
+BHAT.US,D,20220928,000000,87,97,85,89.1,8014.31,0
+BHAT.US,D,20220929,000000,86.15,94.83,83.59,91.6,505.68,0
+BHAT.US,D,20220930,000000,91,95,87,91.98,958.4300000000001,0
+BHAT.US,D,20221003,000000,90,109,87,106,2235.61,0
+BHAT.US,D,20221004,000000,114,115,101,114,3714.44,0
+BHAT.US,D,20221005,000000,115,115,107,113,3273.9300000000003,0
+BHAT.US,D,20221006,000000,111,115,104,106,1359.02,0
+BHAT.US,D,20221007,000000,103,117,94.97,109.01,2949.59,0
+BHAT.US,D,20221010,000000,105,115,98.53,112,8181.34,0
+BHAT.US,D,20221011,000000,101,108,100,105,3836.7200000000003,0
+BHAT.US,D,20221012,000000,103,104,98.88,99,2219.2200000000003,0
+BHAT.US,D,20221013,000000,99,106,93,106,1696.48,0
+BHAT.US,D,20221014,000000,100,101,98,98.02,6516.9400000000005,0
+BHAT.US,D,20221017,000000,99,105,96.11,103,1354.34,0
+BHAT.US,D,20221018,000000,102,105,97,100,2326.09,0
+BHAT.US,D,20221019,000000,100,105,98,103,2319.75,0
+BHAT.US,D,20221020,000000,100,104,98.84,102,2168.85,0
+BHAT.US,D,20221021,000000,104,105,99.01,103,582.8000000000001,0
+BHAT.US,D,20221024,000000,104,104,95.07,95.07,1706.52,0
+BHAT.US,D,20221025,000000,94.47,95,82.02,90,2477.88,0
+BHAT.US,D,20221026,000000,90,94.98,85,88.8,930.53,0
+BHAT.US,D,20221027,000000,86,86.99,75.05,78.4,6309.76,0
+BHAT.US,D,20221028,000000,72,79.82,71,73.06,3623.85,0
+BHAT.US,D,20221031,000000,68.77,70.9,65,67.99,5726.37,0
+BHAT.US,D,20221101,000000,71,73,65.03,67.89,1723.56,0
+BHAT.US,D,20221102,000000,69,69,65.02,67.1,4868.87,0
+BHAT.US,D,20221103,000000,68.63,68.9999,62,66.32,1080.81,0
+BHAT.US,D,20221104,000000,66,67.3,63,64,2962.2000000000003,0
+BHAT.US,D,20221107,000000,62.84,64,60.7,62.34,2630.73,0
+BHAT.US,D,20221108,000000,60,64.95,59.77,63.85,4157.55,0
+BHAT.US,D,20221109,000000,61,63.85,58,61,2146.64,0
+BHAT.US,D,20221110,000000,63,64,60.5,64,508.57,0
+BHAT.US,D,20221111,000000,62,67.4,61.01,64,4337.62,0
+BHAT.US,D,20221114,000000,65.1,67.76,63.14,66.39,5026.12,0
+BHAT.US,D,20221115,000000,67.32,73,66,73,4142.7,0
+BHAT.US,D,20221116,000000,69,72,66.02,72,3673.04,0
+BHAT.US,D,20221117,000000,69.84,72,66,70.52,2985.02,0
+BHAT.US,D,20221118,000000,65.8,68.5,65,67.14,2111.79,0
+BHAT.US,D,20221121,000000,65,68.5,65,68.5,108.14,0
+BHAT.US,D,20221122,000000,68.8,68.8,65,66.94,433.45,0
+BHAT.US,D,20221123,000000,70.29,70.29,65.01,68,343.63,0
+BHAT.US,D,20221125,000000,67.98,68,63,66.69,1892.89,0
+BHAT.US,D,20221128,000000,65,67.98,63,64.01,1533.64,0
+BHAT.US,D,20221129,000000,65,67,63,65.83,1970.8,0
+BHAT.US,D,20221130,000000,65.83,67.5,63.5,66.99,1209.74,0
+BHAT.US,D,20221201,000000,64.98,66.5,64,66.5,799.89,0
+BHAT.US,D,20221202,000000,66.4,68.32,64.3,66,954.88,0
+BHAT.US,D,20221205,000000,68.45,74.99,65.19,71.19,5584.3,0
+BHAT.US,D,20221206,000000,71.0101,71.5,65,66.21,1517.16,0
+BHAT.US,D,20221207,000000,64.22,67.5,60.14,64,3788.01,0
+BHAT.US,D,20221208,000000,62.08,65,61.01,64,977.79,0
+BHAT.US,D,20221209,000000,63.5,69,62.5,67.99,3301.9700000000003,0
+BHAT.US,D,20221212,000000,68.1599,68.1599,63,67.99,1497.17,0
+BHAT.US,D,20221213,000000,66.59,68.15,64.5,66.88,1183.54,0
+BHAT.US,D,20221214,000000,64.5,66.49,61.6,63.9899,774.24,0
+BHAT.US,D,20221215,000000,63.9,64,59,60.04,1522.98,0
+BHAT.US,D,20221216,000000,59.94,61,55.1,60,1806.64,0
+BHAT.US,D,20221219,000000,60,60,48.61,51,1952.44,0
+BHAT.US,D,20221220,000000,50.01,52.2,46.0001,48.99,646.99,0
+BHAT.US,D,20221221,000000,49.9899,49.9899,47.34,48.6,174.73,0
+BHAT.US,D,20221222,000000,44,49.91,44,45.11,526.26,0
+BHAT.US,D,20221223,000000,46,46,42,44.4,665.21,0
+BHAT.US,D,20221227,000000,42.89,43.3,40.0501,42.06,912.8000000000001,0
+BHAT.US,D,20221228,000000,40,40.8999,36,36.9,642.29,0
+BHAT.US,D,20221229,000000,37.15,41.88,37.15,39.5,1257.28,0
+BHAT.US,D,20221230,000000,38.92,39.8,37,38.0301,955.24,0
+BHAT.US,D,20230103,000000,38.9,47,38.01,39,713.11,0
+BHAT.US,D,20230104,000000,41,44,40,43.99,406.74,0
+BHAT.US,D,20230105,000000,41.51,44,40.0301,42.1,1186.82,0
+BHAT.US,D,20230106,000000,42.22,47,41.82,44.22,2060.21,0
+BHAT.US,D,20230109,000000,45.89,47,44.5,44.5,334.06,0
+BHAT.US,D,20230110,000000,45.47,45.69,42.5,44.51,366.17,0
+BHAT.US,D,20230111,000000,45,46.55,43,44.8,697.2,0
+BHAT.US,D,20230112,000000,44.8,45.88,40.25,45,382.02,0
+BHAT.US,D,20230113,000000,44.84,49.15,41.22,45.54,930,0
+BHAT.US,D,20230117,000000,46.8,48,45.77,46.47,320.55,0
+BHAT.US,D,20230118,000000,45.16,47.6977,44.03,45,327.36,0
+BHAT.US,D,20230119,000000,44.11,44.9999,43,43.5,392.57,0
+BHAT.US,D,20230120,000000,44.99,45.8,44.03,45.8,203.1,0
+BHAT.US,D,20230123,000000,49,49,45.0001,47.99,580.48,0
+BHAT.US,D,20230124,000000,47.8,47.99,45.01,46.03,457.95,0
+BHAT.US,D,20230125,000000,49.99,52.77,46.12,51,4528.85,0
+BHAT.US,D,20230126,000000,50.89,51.01,48,50,963.8000000000001,0
+BHAT.US,D,20230127,000000,50,50,48.47,48.89,579.72,0
+BHAT.US,D,20230130,000000,47.9,48,46.86,47.31,662.6800000000001,0
+BHAT.US,D,20230131,000000,48,63,47.52,50,13952.630000000001,0
+BHAT.US,D,20230201,000000,54.6,65,51.01,61.79,36905.200000000004,0
+BHAT.US,D,20230202,000000,60.99,66,50.08,64.99,14199.99,0
+BHAT.US,D,20230203,000000,66,70,58,69.5,8266.98,0
+BHAT.US,D,20230206,000000,69.19,75,66.4999,75,9848.79,0
+BHAT.US,D,20230207,000000,76.5,76.5,68.03,73.97,7537.12,0
+BHAT.US,D,20230208,000000,73,75,69.52,74.5,5959.01,0
+BHAT.US,D,20230209,000000,73.26,73.26,61,63.23,5064.24,0
+BHAT.US,D,20230210,000000,62.33,68.15,61,65.97,1471.15,0
+BHAT.US,D,20230213,000000,64.13,65.04,60.0101,65,2025.81,0
+BHAT.US,D,20230214,000000,63.05,68,60.39,68,1794.4,0
+BHAT.US,D,20230215,000000,64,67.9,63,66.96,3405.38,0
+BHAT.US,D,20230216,000000,63.19,67,60.3,62.75,2642.1,0
+BHAT.US,D,20230217,000000,65.53,65.53,60,64.21,1444.6100000000001,0
+BHAT.US,D,20230221,000000,62.28,64.21,59,64.2,852.1700000000001,0
+BHAT.US,D,20230222,000000,64,64,57.78,59,539.69,0
+BHAT.US,D,20230223,000000,61.9,61.9,57.15,59.9,604.75,0
+BHAT.US,D,20230224,000000,57,59,52.77,54.75,1020.37,0
+BHAT.US,D,20230227,000000,54,54.75,50.1,51.5,429.25,0
+BHAT.US,D,20230228,000000,50,50,46.87,48,852.01,0
+BHAT.US,D,20230301,000000,47.03,53,47.03,50.99,1347.83,0
+BHAT.US,D,20230302,000000,49,51.78,49,51.7,1007.07,0
+BHAT.US,D,20230303,000000,50.15,52,45.17,52,2165.4700000000003,0
+BHAT.US,D,20230306,000000,51.9,51.99,48,48.02,814.28,0
+BHAT.US,D,20230307,000000,50,50,47.07,50,868.3100000000001,0
+BHAT.US,D,20230308,000000,48.7102,52,48.67,52,266.03000000000003,0
+BHAT.US,D,20230309,000000,49,54,49,52.2,2818.55,0
+BHAT.US,D,20230310,000000,52,54,50,52.5,2370.31,0
+BHAT.US,D,20230313,000000,50.92,57,50.11,56.31,2217.08,0
+BHAT.US,D,20230314,000000,56.8,56.8,53.7,56.4,475.98,0
+BHAT.US,D,20230315,000000,54,57.27,51.02,56.5,1381.47,0
+BHAT.US,D,20230316,000000,52.99,57.72,51.08,57.72,1698.78,0
+BHAT.US,D,20230317,000000,51.01,59,51.01,59,1208.8500000000001,0
+BHAT.US,D,20230320,000000,59,60,53.25,60,1090.68,0
+BHAT.US,D,20230321,000000,56,69.78,56,64.4,1462.19,0
+BHAT.US,D,20230322,000000,63,76.5,63,73,2279.78,0
+BHAT.US,D,20230323,000000,69.95,75,68.025,71.99,1872.21,0
+BHAT.US,D,20230324,000000,72,72,67.1,71,477.8,0
+BHAT.US,D,20230327,000000,70.92,71,68,70,700.97,0
+BHAT.US,D,20230328,000000,68,69.9,65.13,68,103.02,0
+BHAT.US,D,20230329,000000,65.17,68,65.14,68,418.6,0
+BHAT.US,D,20230330,000000,65.54,68,57.05,63.66,1100.14,0
+BHAT.US,D,20230331,000000,63.66,67.5,62,67.24,777.8000000000001,0
+BHAT.US,D,20230403,000000,66,68,65.67,66.0101,379.34000000000003,0
+BHAT.US,D,20230404,000000,67,69,65,67.9999,723.83,0
+BHAT.US,D,20230405,000000,65.02,75,65,72,2532.09,0
+BHAT.US,D,20230406,000000,72.69,85,68.18,82.59,2419.09,0
+BHAT.US,D,20230410,000000,87.81,87.81,79.1,82.99,937.1,0
+BHAT.US,D,20230411,000000,83,92,80,92,2470.33,0
+BHAT.US,D,20230412,000000,95,101.69,91.02,100,1366.97,0
+BHAT.US,D,20230413,000000,100,109,100,107,4069.67,0
+BHAT.US,D,20230414,000000,112,112,91.01,100,8642.4,0
+BHAT.US,D,20230417,000000,98,107,91,96.01,1573.49,0
+BHAT.US,D,20230418,000000,93.13,95.5,77.38,82.92,4375.31,0
+BHAT.US,D,20230419,000000,82,83.4,80,80,651.37,0
+BHAT.US,D,20230420,000000,78.03,81.7,78.03,80.075,143.86,0
+BHAT.US,D,20230421,000000,78.5,78.91,70,72.98,1312.15,0
+BHAT.US,D,20230424,000000,72.4,72.4,68.5,68.53,401.89,0
+BHAT.US,D,20230425,000000,71,71,67.01,67.0101,349.18,0
+BHAT.US,D,20230426,000000,68.12,68.48,64.68,66.26,517.48,0
+BHAT.US,D,20230427,000000,65.5,65.99,61.95,63,451.61,0
+BHAT.US,D,20230428,000000,63.01,143,62.88,81,23989.54,0
+BHAT.US,D,20230501,000000,56,108,56,104,15231.73,0
+BHAT.US,D,20230502,000000,83.78,98,77.32,84.93,3591.55,0
+BHAT.US,D,20230503,000000,82.38,89.99,80,80,960.23,0
+BHAT.US,D,20230504,000000,89.99,89.99,81,87.99,480.74,0
+BHAT.US,D,20230505,000000,90,90,83.31,89.1,930.88,0
+BHAT.US,D,20230508,000000,87.55,90,77.5,83.5,2756.26,0
+BHAT.US,D,20230509,000000,83.5,87.12,82,84.25,353.36,0
+BHAT.US,D,20230510,000000,92,102,90,93,8207.78,0
+BHAT.US,D,20230511,000000,94,94,87.42,91.59,1047.23,0
+BHAT.US,D,20230512,000000,95,98.99,93,97.38,2126.45,0
+BHAT.US,D,20230515,000000,100,101,98,99,553.3100000000001,0
+BHAT.US,D,20230516,000000,97,105.73,95,100,2096.09,0
+BHAT.US,D,20230517,000000,103,103,95,100,2452.15,0
+BHAT.US,D,20230518,000000,101,103,96.1,103,1913.8700000000001,0
+BHAT.US,D,20230519,000000,100,103,99.03,102.82,1510.96,0
+BHAT.US,D,20230522,000000,103,103,99.02,102.98,1020.6,0
+BHAT.US,D,20230523,000000,105,112,103,111,984.5600000000001,0
+BHAT.US,D,20230524,000000,113,116,111,116,720.3000000000001,0
+BHAT.US,D,20230525,000000,117,120.99,114,120,1524.51,0
+BHAT.US,D,20230526,000000,120,121.09,117,121.03,994.64,0
+BHAT.US,D,20230530,000000,121,122,113,122,731.27,0
+BHAT.US,D,20230531,000000,119,119,83.09,101,4505.84,0
+BHAT.US,D,20230601,000000,98,105,95.01,102.13,470.86,0
+BHAT.US,D,20230602,000000,104,114,101.01,103,407.54,0
+BHAT.US,D,20230605,000000,104,110,100,104,407.68,0
+BHAT.US,D,20230606,000000,106,107,102,104,227.75,0
+BHAT.US,D,20230607,000000,104,106.82,101,101,541.9,0
+BHAT.US,D,20230608,000000,106,113,105,107.5,866.77,0
+BHAT.US,D,20230609,000000,106,109,98.88,99.01,713.8000000000001,0
+BHAT.US,D,20230612,000000,100,113,97,101.11,1869.41,0
+BHAT.US,D,20230613,000000,101,103.95,101,101,208.24,0
+BHAT.US,D,20230614,000000,101,106,98.5,98.5,733.63,0
+BHAT.US,D,20230615,000000,97,104,97,98.2,749.39,0
+BHAT.US,D,20230616,000000,98.54,101.56,96.57,99,754.53,0
+BHAT.US,D,20230620,000000,101,101,95.06,95.41,370.71,0
+BHAT.US,D,20230621,000000,95,99,94,95.21,519.41,0
+BHAT.US,D,20230622,000000,98,101,70.1,80.99,4402.16,0
+BHAT.US,D,20230623,000000,84,101,84,101,2329.58,0
+BHAT.US,D,20230626,000000,100.12,101,97.43,101,372.41,0
+BHAT.US,D,20230627,000000,94,104,94,101,622.95,0
+BHAT.US,D,20230628,000000,103,103,101,101,124.78,0
+BHAT.US,D,20230629,000000,102,110,102,110,450.25,0
+BHAT.US,D,20230630,000000,106,125,102,117.99,1533.23,0
+BHAT.US,D,20230703,000000,117,123.86,116,116,117.53,0
+BHAT.US,D,20230705,000000,117,121.25,115,119,158.96,0
+BHAT.US,D,20230706,000000,113,124,106,115,1376.13,0
+BHAT.US,D,20230707,000000,124,124,113,117,98.98,0
+BHAT.US,D,20230710,000000,119,126,118,120,453.89,0
+BHAT.US,D,20230711,000000,123,126,117,120,475.08,0
+BHAT.US,D,20230712,000000,120,122,112,118,565.42,0
+BHAT.US,D,20230713,000000,118,118,113,113,78.25,0
+BHAT.US,D,20230714,000000,111,137,103,114,2130.59,0
+BHAT.US,D,20230717,000000,112,117,108,117,431.69,0
+BHAT.US,D,20230718,000000,115,120,114.5,120,535.6800000000001,0
+BHAT.US,D,20230719,000000,120,125,115,117,184.88,0
+BHAT.US,D,20230720,000000,117.01,120,110,110.71,240.46,0
+BHAT.US,D,20230721,000000,112,114,106.5,109,164.15,0
+BHAT.US,D,20230724,000000,107,116,106,108,412.45,0
+BHAT.US,D,20230725,000000,108,118.99,105,106,485.47,0
+BHAT.US,D,20230726,000000,108,115,108,111,261.35,0
+BHAT.US,D,20230727,000000,111,115,107,110,614.44,0
+BHAT.US,D,20230728,000000,109,118,109,114,304.16,0
+BHAT.US,D,20230731,000000,111,126,111,120,483.74,0
+BHAT.US,D,20230801,000000,122,134.99,120.5,133.38,1423.18,0
+BHAT.US,D,20230802,000000,134,137,125,134,697.61,0
+BHAT.US,D,20230803,000000,138,138,128.01,136,333.63,0
+BHAT.US,D,20230804,000000,135.2,135.2,125,127,205.39000000000001,0
+BHAT.US,D,20230807,000000,124,130,120,130,543.9300000000001,0
+BHAT.US,D,20230808,000000,123,129,115,118,115.26,0
+BHAT.US,D,20230809,000000,117,128.45,117,125,240.78,0
+BHAT.US,D,20230810,000000,127,127.03,118,119,106.27,0
+BHAT.US,D,20230811,000000,119,121,114,120,206.58,0
+BHAT.US,D,20230814,000000,115,119,112,119,48.47,0
+BHAT.US,D,20230815,000000,116,120,114,120,20.75,0
+BHAT.US,D,20230816,000000,121.78,128,120,125,2020.22,0
+BHAT.US,D,20230817,000000,127,130,122,126.1,306.81,0
+BHAT.US,D,20230818,000000,125,130,124.94,130,395.62,0
+BHAT.US,D,20230821,000000,128,128.51,120,122,1368.27,0
+BHAT.US,D,20230822,000000,122,137,120,131,1887.15,0
+BHAT.US,D,20230823,000000,127,136,126,131,2348.42,0
+BHAT.US,D,20230824,000000,130,133,122,128,738.19,0
+BHAT.US,D,20230825,000000,121.1,133,120,126,980.9,0
+BHAT.US,D,20230828,000000,132,133,122,133,2014.51,0
+BHAT.US,D,20230829,000000,130,140,130,135,889.24,0
+BHAT.US,D,20230830,000000,139,140,130,140,326.67,0
+BHAT.US,D,20230831,000000,140,147,136,147,836.1,0
+BHAT.US,D,20230901,000000,145,148,144,145,281.33,0
+BHAT.US,D,20230905,000000,147,166,146.89,164,983.4200000000001,0
+BHAT.US,D,20230906,000000,167,185,160,179,3490.14,0
+BHAT.US,D,20230907,000000,172,196,170,195,2361.06,0
+BHAT.US,D,20230908,000000,206,210,180,182,2342.71,0
+BHAT.US,D,20230911,000000,175,185,158,163,5224.91,0
+BHAT.US,D,20230912,000000,163,163,135,135,1356.91,0
+BHAT.US,D,20230913,000000,132,141.89,132,139,196.58,0
+BHAT.US,D,20230914,000000,136,153.99,136,142.91,243.65,0
+BHAT.US,D,20230915,000000,146.52,161.5,145,150,362.62,0
+BHAT.US,D,20230918,000000,151,159.52,141,147,380.92,0
+BHAT.US,D,20230919,000000,140.01,157.86,140.01,145,110.10000000000001,0
+BHAT.US,D,20230920,000000,150,153.53,142.71,145,221.06,0
+BHAT.US,D,20230921,000000,143,154,143,146.18,178.64000000000001,0
+BHAT.US,D,20230922,000000,147.14,150,135,135,256.58,0
+BHAT.US,D,20230925,000000,143,145.3,131,142,603.44,0
+BHAT.US,D,20230926,000000,133,147,132,138,1947.76,0
+BHAT.US,D,20230927,000000,139.9,140,136,138,81.49,0
+BHAT.US,D,20230928,000000,148,148,136,136,105.73,0
+BHAT.US,D,20230929,000000,140,140,136,137,117.8,0
+BHAT.US,D,20231002,000000,143,143,125,133,1308.72,0
+BHAT.US,D,20231003,000000,132,139.73,132,136,200.53,0
+BHAT.US,D,20231004,000000,137,139,137,138,82.46000000000001,0
+BHAT.US,D,20231005,000000,137,141,135,137,141.27,0
+BHAT.US,D,20231006,000000,138,140,136.87,137,178.15,0
+BHAT.US,D,20231009,000000,134,139,134,137,151,0
+BHAT.US,D,20231010,000000,135,135.21,130,133,1350.6000000000001,0
+BHAT.US,D,20231011,000000,133,136,131,132,854.09,0
+BHAT.US,D,20231012,000000,133,135,131,135,465.7,0
+BHAT.US,D,20231013,000000,136,137,135,136,46.28,0
+BHAT.US,D,20231016,000000,134,136.07,134,136.07,21.91,0
+BHAT.US,D,20231017,000000,136,138.09,135.5,137,80.89,0
+BHAT.US,D,20231018,000000,137,137,133,137,541.17,0
+BHAT.US,D,20231019,000000,134,154,134,151,662.78,0
+BHAT.US,D,20231020,000000,181,181,155,175.89,1286.08,0
+BHAT.US,D,20231023,000000,183,230,176,216,5254.77,0
+BHAT.US,D,20231024,000000,218,230,203,217,5156.56,0
+BHAT.US,D,20231025,000000,214,300,207.75,290,6910.32,0
+BHAT.US,D,20231026,000000,235,262,210,260,18659.11,0
+BHAT.US,D,20231027,000000,238,238,100,162,27119.43,0
+BHAT.US,D,20231030,000000,137,138,86.2,97,8534.210000000001,0
+BHAT.US,D,20231031,000000,90.1,102,87,87,2336.01,0
+BHAT.US,D,20231101,000000,89,96.99,88,92.1,1365.68,0
+BHAT.US,D,20231102,000000,92.2,119,92.2,114,4204.75,0
+BHAT.US,D,20231103,000000,116,119,104,109,2543.68,0
+BHAT.US,D,20231106,000000,109,110.7,101,101,617.14,0
+BHAT.US,D,20231107,000000,101,110,87.1,87.11,5662.49,0
+BHAT.US,D,20231108,000000,94.7,98,89,89,2572.56,0
+BHAT.US,D,20231109,000000,89.02,94,89.02,91.35,2304.6,0
+BHAT.US,D,20231110,000000,92.1751,93.85,90.3,93,278.6,0
+BHAT.US,D,20231113,000000,95,107.71,94,103,734.47,0
+BHAT.US,D,20231114,000000,104.49,115,104,110,1225.71,0
+BHAT.US,D,20231115,000000,120,124.99,111,116,1721.8500000000001,0
+BHAT.US,D,20231116,000000,116,123.17,116,120,398.16,0
+BHAT.US,D,20231117,000000,122,130,121,123,1049.2,0
+BHAT.US,D,20231120,000000,130,130,125.01,126,337.16,0
+BHAT.US,D,20231121,000000,126,126.01,120,122,200.98000000000002,0
+BHAT.US,D,20231122,000000,122,122,97.81,102,6234.01,0
+BHAT.US,D,20231124,000000,94.55,105.99,94.55,100,2173.08,0
+BHAT.US,D,20231127,000000,105,106,101,101,367.36,0
+BHAT.US,D,20231128,000000,99,108,98,100,2270.44,0
+BHAT.US,D,20231129,000000,101,103,99,103,613.63,0
+BHAT.US,D,20231130,000000,103.1,107,101,107,587.32,0
+BHAT.US,D,20231201,000000,108.5,115,103,113,830.9200000000001,0
+BHAT.US,D,20231204,000000,116,116,108,110,940.61,0
+BHAT.US,D,20231205,000000,110,113,109.5,113,50.22,0
+BHAT.US,D,20231206,000000,109,111,107,108,645.67,0
+BHAT.US,D,20231207,000000,112,115,108.5,115,1201.09,0
+BHAT.US,D,20231208,000000,114,125,114,119,623.98,0
+BHAT.US,D,20231211,000000,119,125,119,121,906.35,0
+BHAT.US,D,20231212,000000,120,122,118,122,759.25,0
+BHAT.US,D,20231213,000000,122,124,118.99,123,716.7,0
+BHAT.US,D,20231214,000000,122,124,122,124,208.25,0
+BHAT.US,D,20231215,000000,122,126,120,124,2184.57,0
+BHAT.US,D,20231218,000000,124,126,110,121,1292.69,0
+BHAT.US,D,20231219,000000,121,125,112,115,2002.8500000000001,0
+BHAT.US,D,20231220,000000,115,116.1,106,106,1098.43,0
+BHAT.US,D,20231221,000000,112,112,104,105,1691.73,0
+BHAT.US,D,20231222,000000,108,115.63,106.5,110,68059.67,0
+BHAT.US,D,20231226,000000,113,117.99,99,102,12161.73,0
+BHAT.US,D,20231227,000000,101,102,94,95.36,3593.31,0
+BHAT.US,D,20231228,000000,97.01,100,92,98,1926.83,0
+BHAT.US,D,20231229,000000,97,103,92.5,100,2276.07,0
+BHAT.US,D,20240102,000000,99,102,98,101,1215.52,0
+BHAT.US,D,20240103,000000,101,103,99,103,768.82,0
+BHAT.US,D,20240104,000000,103,103,98.2,98.95,800.71,0
+BHAT.US,D,20240105,000000,100,105,99.3,105,682.29,0
+BHAT.US,D,20240108,000000,105,105,101,101,336.6,0
+BHAT.US,D,20240109,000000,99,104,99,102,571.61,0
+BHAT.US,D,20240110,000000,99,104,99,102,310.04,0
+BHAT.US,D,20240111,000000,100,107,100,104,842.59,0
+BHAT.US,D,20240112,000000,105,109,101,108,2105.35,0
+BHAT.US,D,20240116,000000,108,110,101.33,105,1109.88,0
+BHAT.US,D,20240117,000000,105.18,106,102,105,692.7,0
+BHAT.US,D,20240118,000000,106,106,98,99,1418.77,0
+BHAT.US,D,20240119,000000,97,104.97,97,101,1257.27,0
+BHAT.US,D,20240122,000000,99,103.59,99,101,843.29,0
+BHAT.US,D,20240123,000000,103,105,95,101,1491.19,0
+BHAT.US,D,20240124,000000,101.92,103,100,102,973.41,0
+BHAT.US,D,20240125,000000,101,105,101,104,514.44,0
+BHAT.US,D,20240126,000000,103,108,102,107,600.97,0
+BHAT.US,D,20240129,000000,105,107,103.02,104,109.95,0
+BHAT.US,D,20240130,000000,104,105.01,101,102,1394.22,0
+BHAT.US,D,20240131,000000,105.62,105.62,103,104,207.34,0
+BHAT.US,D,20240201,000000,104,105,103,103,1202.49,0
+BHAT.US,D,20240202,000000,101,104,101,103,125.79,0
+BHAT.US,D,20240205,000000,102,104,101,101,1349.13,0
+BHAT.US,D,20240206,000000,102,104,97,103,961.95,0
+BHAT.US,D,20240207,000000,103,104,101.5,102,328.49,0
+BHAT.US,D,20240208,000000,101,105.99,100,103,583.58,0
+BHAT.US,D,20240209,000000,106,106,102.36,105,328.42,0
+BHAT.US,D,20240212,000000,109,109,105,106,574.61,0
+BHAT.US,D,20240213,000000,105,106.35,102.11,104,433.07,0
+BHAT.US,D,20240214,000000,105,106,103.02,105,236.05,0
+BHAT.US,D,20240215,000000,107,116.69,105,111,4011.67,0
+BHAT.US,D,20240216,000000,110,123,110,112,3450.4500000000003,0
+BHAT.US,D,20240220,000000,109,110,102,103,861.86,0
+BHAT.US,D,20240221,000000,107,110,102,102,799.3100000000001,0
+BHAT.US,D,20240222,000000,103,105.99,100,101,339.81,0
+BHAT.US,D,20240223,000000,101,106,100,100,515.44,0
+BHAT.US,D,20240226,000000,101,104,100,104,1150.99,0
+BHAT.US,D,20240227,000000,103,105,102,102,1365.51,0
+BHAT.US,D,20240228,000000,102,103,99,100,356.78000000000003,0
+BHAT.US,D,20240229,000000,104,104.95,101.01,102,338.36,0
+BHAT.US,D,20240301,000000,104,120,103,111,2819.89,0
+BHAT.US,D,20240304,000000,114,134.99,114,119,3344.89,0
+BHAT.US,D,20240305,000000,118,124,109,116,1271.32,0
+BHAT.US,D,20240306,000000,115,122,114,121,4158.7,0
+BHAT.US,D,20240307,000000,118,118.1,109,114,482.04,0
+BHAT.US,D,20240308,000000,112,120,107,112,862.35,0
+BHAT.US,D,20240311,000000,116,117,105,112,6624.02,0
+BHAT.US,D,20240312,000000,107,112,106.01,109,798.15,0
+BHAT.US,D,20240313,000000,109,119,108,113,1058.38,0
+BHAT.US,D,20240314,000000,109,114.05,108,111,312.72,0
+BHAT.US,D,20240315,000000,114,120,107.03,110,1071.66,0
+BHAT.US,D,20240318,000000,111,114,100,102,1305.3500000000001,0
+BHAT.US,D,20240319,000000,108.91,109,103,104,796.11,0
+BHAT.US,D,20240320,000000,108,109,105.01,108,110.79,0
+BHAT.US,D,20240321,000000,106,108.1,105,105,156.73,0
+BHAT.US,D,20240322,000000,106,109.7,103.2,109.7,359.44,0
+BHAT.US,D,20240325,000000,108,115,106,115,894.32,0
+BHAT.US,D,20240326,000000,108.23,116,108.01,112,312.34000000000003,0
+BHAT.US,D,20240327,000000,114,114.07,110,110,88.49,0
+BHAT.US,D,20240328,000000,111,114,105,108,673.59,0
+BHAT.US,D,20240401,000000,107,109.14,105,105,149.08,0
+BHAT.US,D,20240402,000000,105,106,103,103,118.41,0
+BHAT.US,D,20240403,000000,105,105,101.85,102,165.67000000000002,0
+BHAT.US,D,20240404,000000,103,111,103,106,320.11,0
+BHAT.US,D,20240405,000000,109,113,104,113,239,0
+BHAT.US,D,20240408,000000,115,115,102,107,270.96,0
+BHAT.US,D,20240409,000000,105,109,104,107,84.63,0
+BHAT.US,D,20240410,000000,103,108,103,107,139.82,0
+BHAT.US,D,20240411,000000,107,108.12,106.14,108,546.61,0
+BHAT.US,D,20240412,000000,106,109,106,109,47.68,0
+BHAT.US,D,20240415,000000,108.99,108.99,103.01,106,967.51,0
+BHAT.US,D,20240416,000000,104,108,101.19,104,460.18,0
+BHAT.US,D,20240417,000000,107,107,103,104,887.84,0
+BHAT.US,D,20240418,000000,104,108,95,95,844,0
+BHAT.US,D,20240419,000000,104,110.87,99,109,1273.06,0
+BHAT.US,D,20240422,000000,107,107.4,103,103,607.47,0
+BHAT.US,D,20240423,000000,102,111,102,109,621.5600000000001,0
+BHAT.US,D,20240424,000000,107,113,106.06,111,956.82,0
+BHAT.US,D,20240425,000000,110,116,108,116,983.03,0
+BHAT.US,D,20240426,000000,111,123,110,122.5,1292.54,0
+BHAT.US,D,20240429,000000,114,125,114,123,1946.06,0
+BHAT.US,D,20240430,000000,119,123,115,123,4067.4100000000003,0
+BHAT.US,D,20240501,000000,119,120,110,120,1372.45,0
+BHAT.US,D,20240502,000000,115,115,104,112,2307.61,0
+BHAT.US,D,20240503,000000,107.18,109,102,107,763.59,0
+BHAT.US,D,20240506,000000,104,108,103,108,981.51,0
+BHAT.US,D,20240507,000000,102,112,102,110,371.68,0
+BHAT.US,D,20240508,000000,112,113,104,113,304.94,0
+BHAT.US,D,20240509,000000,115,115,107,111,545.02,0
+BHAT.US,D,20240510,000000,115,115,104,110,458.92,0
+BHAT.US,D,20240513,000000,107,109,106,107.94,312.01,0
+BHAT.US,D,20240514,000000,106,110,104,110,426.38,0
+BHAT.US,D,20240515,000000,110,110,101.81,105,223.44,0
+BHAT.US,D,20240516,000000,107,110,103,108,377.95,0
+BHAT.US,D,20240517,000000,107,110.99,105,110.99,419.05,0
+BHAT.US,D,20240520,000000,108,111.5,106.5,111,517.83,0
+BHAT.US,D,20240521,000000,108.54,111,107,110.98,883.87,0
+BHAT.US,D,20240522,000000,111,116,109,112,1739.77,0
+BHAT.US,D,20240523,000000,109.01,112,108,110.98,156.65,0
+BHAT.US,D,20240524,000000,109,113,107,112,429.68,0
+BHAT.US,D,20240528,000000,109,113,108,110,479.76,0
+BHAT.US,D,20240529,000000,114.65,123,110,115,914.78,0
+BHAT.US,D,20240530,000000,115,115,111.2,113,189.51,0
+BHAT.US,D,20240531,000000,113,114.82,112,114,140.08,0
+BHAT.US,D,20240603,000000,110,112.5,108,110,1091.64,0
+BHAT.US,D,20240604,000000,110,111,109.39,111,266.65,0
+BHAT.US,D,20240605,000000,112,112,105,108,759.16,0
+BHAT.US,D,20240606,000000,108,109,104,108,809.26,0
+BHAT.US,D,20240607,000000,104.79,110,104.79,110,424.42,0
+BHAT.US,D,20240610,000000,114,114,107,111.7,455.63,0
+BHAT.US,D,20240611,000000,115,115,108,114.98,250.52,0
+BHAT.US,D,20240612,000000,115,115,108,113.76,492.35,0
+BHAT.US,D,20240613,000000,110.44,114,110.23,111,79.41,0
+BHAT.US,D,20240614,000000,110,114,105,114,695.6,0
+BHAT.US,D,20240617,000000,112,113.98,109.52,112,309.58,0
+BHAT.US,D,20240618,000000,109,112,108.5,110,294.09000000000003,0
+BHAT.US,D,20240620,000000,108,112,106.01,111,677.52,0
+BHAT.US,D,20240621,000000,108,110,107,107,894.5600000000001,0
+BHAT.US,D,20240624,000000,107.84,109,105,105,643.11,0
+BHAT.US,D,20240625,000000,106,110,105,109,546.99,0
+BHAT.US,D,20240626,000000,106,109,104,109,357.69,0
+BHAT.US,D,20240627,000000,106,112,106,109,111.06,0
+BHAT.US,D,20240628,000000,106,112,106,111.5,84.18,0
+BHAT.US,D,20240701,000000,108,134,95,120,5975.96,0
+BHAT.US,D,20240702,000000,125,130,107,125,8586.56,0
+BHAT.US,D,20240703,000000,125,145,116,143,11816,0
+BHAT.US,D,20240705,000000,132,138,116,128,12283.59,0
+BHAT.US,D,20240708,000000,120,128,96.16,120,19430.44,0
+BHAT.US,D,20240709,000000,111,116.04,98.95,100,6168.64,0
+BHAT.US,D,20240710,000000,102,105,96,100,3681.4900000000002,0
+BHAT.US,D,20240711,000000,100,104,97,103,2521.46,0
+BHAT.US,D,20240712,000000,101,105,100,104.5,1457.07,0
+BHAT.US,D,20240715,000000,102,104,100,102,1394.91,0
+BHAT.US,D,20240716,000000,101,103,100,100,912.33,0
+BHAT.US,D,20240717,000000,100,102,95,97.08,1452.99,0
+BHAT.US,D,20240718,000000,101,102,98,100,403.52,0
+BHAT.US,D,20240719,000000,101,101,98,98,288.05,0
+BHAT.US,D,20240722,000000,97,101.92,97,101,281.31,0
+BHAT.US,D,20240723,000000,99,106,99,102,3986.04,0
+BHAT.US,D,20240724,000000,100,104,100,101,862.24,0
+BHAT.US,D,20240725,000000,100,101,97.2,98,1635.8700000000001,0
+BHAT.US,D,20240726,000000,98,99,95.0001,96,2561.07,0
+BHAT.US,D,20240729,000000,96,97.99,90.1,94,2805.15,0
+BHAT.US,D,20240730,000000,96,98.98,93,93,495.33,0
+BHAT.US,D,20240731,000000,92.51,97.1,90.1,90.1,664.1,0
+BHAT.US,D,20240801,000000,96,96,83.83,88.01,1191.43,0
+BHAT.US,D,20240802,000000,88.01,94.9,84,87.5,572.61,0
+BHAT.US,D,20240805,000000,85.33,88.9,55,56.97,8198.52,0
+BHAT.US,D,20240806,000000,59,63.99,52,57.2,3110.78,0
+BHAT.US,D,20240807,000000,56.9,58,54.04,57.33,275.61,0
+BHAT.US,D,20240808,000000,54.3,58.94,53.2,56.99,414.25,0
+BHAT.US,D,20240809,000000,55.91,57.01,40,44.91,5852.5,0
+BHAT.US,D,20240812,000000,44,46.7,41.68,46.61,937.47,0
+BHAT.US,D,20240813,000000,47.9899,52,45.5,50.3,1169.6100000000001,0
+BHAT.US,D,20240814,000000,50.1,67.1,50.1,67.1,1796.33,0
+BHAT.US,D,20240815,000000,72.8,72.8,57.05,62,3249.9500000000003,0
+BHAT.US,D,20240816,000000,64,68.61,45.1,48.4,3371.01,0
+BHAT.US,D,20240819,000000,50,50,40.6,45,1957.65,0
+BHAT.US,D,20240820,000000,46.8,53.31,43,50,1752.3,0
+BHAT.US,D,20240821,000000,55.68,55.68,50,51.7,659.73,0
+BHAT.US,D,20240822,000000,54.97,56,49.11,51.04,935.4,0
+BHAT.US,D,20240823,000000,53,55,47.56,52.9,1149.99,0
+BHAT.US,D,20240826,000000,51.31,57,51.2,54.68,2397.75,0
+BHAT.US,D,20240827,000000,57,61,52.21,60.99,6936.400000000001,0
+BHAT.US,D,20240828,000000,60,62.9699,55.9,61,3339.76,0
+BHAT.US,D,20240829,000000,65,65,46.5,50.22,9665.050000000001,0
+BHAT.US,D,20240830,000000,50,51.32,45,47.15,2286.41,0
+BHAT.US,D,20240903,000000,47,47.14,41.52,42.22,3522.88,0
+BHAT.US,D,20240904,000000,41.1,43.89,40.3,40.65,2757.94,0
+BHAT.US,D,20240905,000000,41.9,41.9,35,37.47,3299.8,0
+BHAT.US,D,20240906,000000,38,38,35,36.7,1263.47,0
+BHAT.US,D,20240909,000000,35,38.31,35,37.9,693.13,0
+BHAT.US,D,20240910,000000,36,43.7,36,41.45,3116.34,0
+BHAT.US,D,20240911,000000,43.2,43.69,41,42.1,1203.3700000000001,0
+BHAT.US,D,20240912,000000,41.82,44.98,38.94,39.2,1229.99,0
+BHAT.US,D,20240913,000000,39.5,41.8899,37.165,38.42,501.22,0
+BHAT.US,D,20240916,000000,38.42,41.9,36,39.6,481.23,0
+BHAT.US,D,20240917,000000,38,40.5,32.08,33.5,2597.04,0
+BHAT.US,D,20240918,000000,33,36.88,33,34.4,265.8,0
+BHAT.US,D,20240919,000000,35.41,35.9999,34,34.1,514.77,0
+BHAT.US,D,20240920,000000,36.75,36.9,33.16,33.5,381.99,0
+BHAT.US,D,20240923,000000,34,34,28.21,29.8,2023.5,0
+BHAT.US,D,20240924,000000,29,30.98,28.58,30.38,302.71,0
+BHAT.US,D,20240925,000000,30,32.99,30,31.03,582.67,0
+BHAT.US,D,20240926,000000,30.46,34.87,30.46,31.21,1697.71,0
+BHAT.US,D,20240927,000000,31.42,45,31.42,33.2,9215.53,0
+BHAT.US,D,20240930,000000,35.5,38.1,34,34.1,5004.83,0
+BHAT.US,D,20241001,000000,35.75,35.75,30.34,30.72,1857.28,0
+BHAT.US,D,20241002,000000,34.4,40.4,32.1,35.4,14750.6,0
+BHAT.US,D,20241003,000000,35,35.89,32.5,34.02,3351.58,0
+BHAT.US,D,20241004,000000,35.7,37.77,33.52,36.99,1448.24,0
+BHAT.US,D,20241007,000000,37,38,35,35.5,2730.59,0
+BHAT.US,D,20241008,000000,34,34.6,33,33.6,1522.05,0
+BHAT.US,D,20241009,000000,33.1,34.22,29,32.0201,1555.31,0
+BHAT.US,D,20241010,000000,32,33.7899,30.19,31,220.91,0
+BHAT.US,D,20241011,000000,30.1,33,30.1,32.87,60.52,0
+BHAT.US,D,20241014,000000,33,35,31.08,32,495.40000000000003,0
+BHAT.US,D,20241015,000000,32,34.86,30.1,30.27,2263.56,0
+BHAT.US,D,20241016,000000,29.03,31.5,27,28.47,1821.8500000000001,0
+BHAT.US,D,20241017,000000,28,30.99,27.26,28.74,1664.82,0
+BHAT.US,D,20241018,000000,29.9,33.27,28.5,33.27,1526.45,0
+BHAT.US,D,20241021,000000,33.33,34,29.01,29.5,3516.08,0
+BHAT.US,D,20241022,000000,29.5,32.77,28.1,30,1837.66,0
+BHAT.US,D,20241023,000000,31,31,26,27.02,4189.05,0
+BHAT.US,D,20241024,000000,27.02,29.62,24,24.97,5049.56,0
+BHAT.US,D,20241025,000000,24.97,28.9,24.6,27.8,2030.13,0
+BHAT.US,D,20241028,000000,27.8,29.86,26.6,26.6,3259.53,0
+BHAT.US,D,20241029,000000,27,35,27,30,18257.5,0
+BHAT.US,D,20241030,000000,28.5,29.99,27.3,28.8,1761.3500000000001,0
+BHAT.US,D,20241031,000000,28.73,29.48,27,28.6,2338.27,0
+BHAT.US,D,20241101,000000,28.9,28.99,27.1,27.59,906.39,0
+BHAT.US,D,20241104,000000,27.59,27.59,25,25.75,960.4,0
+BHAT.US,D,20241105,000000,25.75,26.38,24.16,25.21,2503.2000000000003,0
+BHAT.US,D,20241106,000000,25.21,27,24.16,25.53,3225.08,0
+BHAT.US,D,20241107,000000,25,26,24.16,24.78,6602.3,0
+BHAT.US,D,20241108,000000,24.69,24.98,21.05,22,6305.27,0
+BHAT.US,D,20241111,000000,21.01,22,21.01,21.9,1515.07,0
+BHAT.US,D,20241112,000000,21.9,22.4,19,22.4,15519.62,0
+BHAT.US,D,20241113,000000,21.73,24,21.73,23,3305.32,0
+BHAT.US,D,20241114,000000,22.95,22.95,16.6,20.7,2186.96,0
+BHAT.US,D,20241115,000000,19.38,20.1999,18.25,18.51,3514.8,0
+BHAT.US,D,20241118,000000,18.51,19.3244,16.26,16.5,12250.78,0
+BHAT.US,D,20241119,000000,16.05,17.91,14.86,17.1,5647.7300000000005,0
+BHAT.US,D,20241120,000000,16.3,16.8,15.06,16.1,6700.7300000000005,0
+BHAT.US,D,20241121,000000,13.3,17,11.94,16,6843.32,0
+BHAT.US,D,20241122,000000,16,16.56,15.03,16.4,692.82,0
+BHAT.US,D,20241125,000000,14,16,13.52,14.4,8395.23,0
+BHAT.US,D,20241126,000000,13.22,15,13.22,14.5,7927.14,0
+BHAT.US,D,20241127,000000,14,17.46,13.88,14.98,26085.43,0
+BHAT.US,D,20241129,000000,15,15,13.67,14.79,8030.400000000001,0
+BHAT.US,D,20241202,000000,14,14.69,13.35,14,8222.04,0
+BHAT.US,D,20241203,000000,14,16.69,13.13,15.14,35378.44,0
+BHAT.US,D,20241204,000000,15.02,15.9,13.13,15.3,34492.39,0
+BHAT.US,D,20241205,000000,14.98,15.79,14.16,15.23,24458.49,0
+BHAT.US,D,20241206,000000,14.8,15.74,10.9,12.37,75757.89,0
+BHAT.US,D,20241209,000000,12.66,14.3,12.35,13.45,33862.36,0
+BHAT.US,D,20241210,000000,13,13.32,12.12,12.79,12103.77,0
+BHAT.US,D,20241211,000000,12.41,13.5,11.53,12.8,17250.45,0
+BHAT.US,D,20241212,000000,12.29,13,11.55,11.6,6446.71,0
+BHAT.US,D,20241213,000000,11.81,12.95,11.25,12.69,51208.15,0
+BHAT.US,D,20241216,000000,12.38,12.8,11.54,11.62,24855.54,0
+BHAT.US,D,20241217,000000,11.75,12.1,10.3,11.45,30163.91,0
+BHAT.US,D,20241218,000000,11.76,12.5,10.51,11.9,36257.89,0
+BHAT.US,D,20241219,000000,11.9,12.98,11.38,12.95,27458.91,0
+BHAT.US,D,20241220,000000,11.11,12.9,11.11,12.3,22222.66,0
+BHAT.US,D,20241223,000000,12.5,13.39,11.66,12.99,44660.92,0
+BHAT.US,D,20241224,000000,12.9,13.49,11.82,12.44,45410.46,0
+BHAT.US,D,20241226,000000,12.8,13.5,11.6,12.1,154305.73,0
+BHAT.US,D,20241227,000000,12.58,12.58,11.05,11.68,136064.53,0
+BHAT.US,D,20241230,000000,11.79,13.5,10.8,12.36,289634.61,0
+BHAT.US,D,20241231,000000,20.34,24.5,13.61,13.75,1744962.84,0
+BHAT.US,D,20250102,000000,13.39,15.8,12.14,14.76,238245.28,0
+BHAT.US,D,20250103,000000,13.78,15.49,13.1,14.78,124691.63,0
+BHAT.US,D,20250106,000000,8.98,9.5,8.2,8.95,615919.89,0
+BHAT.US,D,20250107,000000,10.9,13.5,9.39,11.5,2284732.68,0
+BHAT.US,D,20250108,000000,8.87,9.4,7.3,8.55,3407548.06,0
+BHAT.US,D,20250110,000000,8.92,9.49,8.35,8.81,747053.23,0
+BHAT.US,D,20250113,000000,6.71,7,6.12,6.29,2310530.45,0
+BHAT.US,D,20250114,000000,6.48,6.7,6.03,6.19,1202005.73,0
+BHAT.US,D,20250115,000000,6.38,7.2,5.56,6.46,1632334.6,0
+BHAT.US,D,20250116,000000,6.17,6.53,5.9,6.17,522741.68,0
+BHAT.US,D,20250117,000000,6.18,6.55,6.01,6.4,663244.65,0
+BHAT.US,D,20250121,000000,6.38,6.5,5.7,5.85,469906.88,0
+BHAT.US,D,20250122,000000,5.8,6.35,5.78,6.27,338922.55,0
+BHAT.US,D,20250123,000000,6.03,7.329,5.15,5.52,378587.58,0
+BHAT.US,D,20250124,000000,6,6.24,5.6,5.64,423077.08,0
+BHAT.US,D,20250127,000000,6.2,6.25,5.7,6,350138.69,0
+BHAT.US,D,20250128,000000,6,6,5.5,5.78,562869.14,0
+BHAT.US,D,20250129,000000,4.2,4.43,3.45,3.91,959084.85,0
+BHAT.US,D,20250130,000000,4,4.13,3.85,4,331249.05,0
+BHAT.US,D,20250131,000000,4,4.29,3.5,3.61,2364388.09,0
+BHAT.US,D,20250203,000000,5.92,6,4.23,4.62,4342429.14,0
+BHAT.US,D,20250204,000000,4.3,4.6,3.88,4.38,812077.76,0
+BHAT.US,D,20250205,000000,4,5.75,3.68,5.2,1439777.58,0
+BHAT.US,D,20250206,000000,4.96,5.16,4.45,4.68,498610.13,0
+BHAT.US,D,20250207,000000,5.18,7,4.84,5.4,2122946.7600000002,0
+BHAT.US,D,20250210,000000,6.6,8.25,6.2,6.9,2853444.68,0
+BHAT.US,D,20250211,000000,10.3,14.1,8.27,9.07,472545.42,0
+BHAT.US,D,20250212,000000,7.7,9.1,7.16,8.42,1384548.6300000001,0
+BHAT.US,D,20250213,000000,8.2,8.2,5.8,7.01,891033.62,0
+BHAT.US,D,20250214,000000,7.12,7.25,5.8,6.2,928671.04,0
+BHAT.US,D,20250218,000000,5.43,5.85,4.85,5.45,785555.89,0
+BHAT.US,D,20250219,000000,5.21,8.5,5.2,6.22,4822610.71,0
+BHAT.US,D,20250220,000000,7.3,7.33,5.8,5.91,1211946.3800000001,0
+BHAT.US,D,20250221,000000,5.8,6.15,5.33,5.48,894222.8,0
+BHAT.US,D,20250224,000000,5.6,5.64,5,5.3,517461.93,0
+BHAT.US,D,20250225,000000,5.28,5.28,4.6,4.87,557692.5,0
+BHAT.US,D,20250226,000000,4.5,5.66,4.5,4.97,860515.39,0
+BHAT.US,D,20250227,000000,4.81,5.2,4,4.5,607478.23,0
+BHAT.US,D,20250228,000000,4,4.19,3.62,3.99,573522.97,0
+BHAT.US,D,20250303,000000,3.87,3.99,3.53,3.71,424501.7,0
+BHAT.US,D,20250304,000000,3.36,3.5,3.16,3.42,270377.49,0
+BHAT.US,D,20250305,000000,3.23,4.3,3.21,4,921729.1,0
+BHAT.US,D,20250306,000000,3.82,4.09,3.46,3.65,274623.48,0
+BHAT.US,D,20250307,000000,3.61,3.76,3.5,3.72,183005.64,0
+BHAT.US,D,20250310,000000,3.52,3.71,3.32,3.35,252486.28,0
+BHAT.US,D,20250311,000000,3.74,6,3.58,4.05,4118417.5300000003,0
+BHAT.US,D,20250312,000000,4,4.17,3.69,3.9,607246.27,0
+BHAT.US,D,20250313,000000,3.32,3.5,3.05,3.13,398603.81,0
+BHAT.US,D,20250314,000000,3.13,3.14,2.32,2.7,664932.0700000001,0
+BHAT.US,D,20250317,000000,2.62,2.6753,2.02,2.53,521558,0
+BHAT.US,D,20250318,000000,2.86,3.94,2.55,3.41,5769702,0
+BHAT.US,D,20250319,000000,3.3,3.34,3,3.005,756078,0
+BHAT.US,D,20250320,000000,3.05,3.0649,2.64,2.7,319714,0
+BHAT.US,D,20250321,000000,2.85,2.94,2.53,2.65,353654,0
+BHAT.US,D,20250324,000000,2.64,2.6751,2.27,2.29,342890,0
+BHAT.US,D,20250325,000000,2.38,2.42,1.95,2.04,373734,0
+BHAT.US,D,20250326,000000,2,2.04,1.6914,1.83,322448,0
+BHAT.US,D,20250327,000000,1.77,1.98,1.76,1.87,262071,0
+BHAT.US,D,20250328,000000,1.83,3.14,1.6801,1.92,17470188,0
+BHAT.US,D,20250331,000000,1.85,2.0728,1.8,1.82,659480,0
+BHAT.US,D,20250401,000000,1.78,1.78,1.6506,1.7,291027,0
+BHAT.US,D,20250402,000000,1.66,2.2,1.6549,2.15,721740,0
+BHAT.US,D,20250403,000000,2.1,2.25,1.82,1.86,406982,0
+BHAT.US,D,20250404,000000,1.94,2,1.85,1.93,301403,0
+BHAT.US,D,20250407,000000,1.78,1.95,1.71,1.87,171102,0
+BHAT.US,D,20250408,000000,1.88,2.08,1.8,1.81,374043,0
+BHAT.US,D,20250409,000000,1.78,1.97,1.7,1.88,284213,0
+BHAT.US,D,20250410,000000,1.9,2.0699,1.82,1.92,276730,0
+BHAT.US,D,20250411,000000,2,2.16,1.98,2.09,403770,0
+BHAT.US,D,20250414,000000,2.08,2.3498,2.08,2.3,192545,0
+BHAT.US,D,20250415,000000,2.3,2.3,2.145,2.25,115238,0
+BHAT.US,D,20250416,000000,2.21,2.39,2.105,2.16,128175,0
+BHAT.US,D,20250417,000000,2.15,2.4,2.15,2.37,119291,0
+BHAT.US,D,20250421,000000,2.3,2.7,2.2701,2.47,267537,0
+BHAT.US,D,20250422,000000,2.49,2.526,2.21,2.26,117440,0
+BHAT.US,D,20250423,000000,2.26,2.38,2.22,2.25,85989,0
+BHAT.US,D,20250424,000000,2.23,2.28,2.07,2.18,119877,0
+BHAT.US,D,20250425,000000,2.12,2.28,2.11,2.16,84250,0
+BHAT.US,D,20250428,000000,2.16,2.21,2.04,2.13,73148,0
+BHAT.US,D,20250429,000000,2.09,2.16,2.05,2.06,69452,0
+BHAT.US,D,20250430,000000,2.06,2.1199,1.8916,1.99,79059,0
+BHAT.US,D,20250501,000000,1.99,2.06,1.96,2.03,46296,0
+BHAT.US,D,20250502,000000,1.99,2.2,1.93,2.2,892767,0
+BHAT.US,D,20250505,000000,2.15,2.17,2.05,2.08,73016,0
+BHAT.US,D,20250506,000000,2.08,2.08,2.01,2.03,24283,0
+BHAT.US,D,20250507,000000,2.02,2.19,1.94,2.03,79812,0
+BHAT.US,D,20250508,000000,1.97,2.02,1.84,2.01,139512,0
+BHAT.US,D,20250509,000000,1.93,1.9799,1.7801,1.79,157917,0
+BHAT.US,D,20250512,000000,1.87,1.95,1.82,1.88,198926,0
+BHAT.US,D,20250513,000000,1.92,2,1.87,1.92,102497,0
+BHAT.US,D,20250514,000000,1.89,1.98,1.81,1.91,172441,0
+BHAT.US,D,20250515,000000,1.86,1.875,1.81,1.82,64579,0
+BHAT.US,D,20250516,000000,1.79,1.89,1.79,1.88,49170,0
+BHAT.US,D,20250519,000000,1.84,1.87,1.77,1.81,126516,0
+BHAT.US,D,20250520,000000,1.83,1.9,1.79,1.86,55327,0
+BHAT.US,D,20250521,000000,1.81,1.86,1.75,1.82,53787,0
+BHAT.US,D,20250522,000000,1.84,1.8777,1.74,1.77,130523,0
+BHAT.US,D,20250523,000000,1.77,1.84,1.75,1.78,83137,0
+BHAT.US,D,20250527,000000,1.74,1.8,1.73,1.73,73379,0
+BHAT.US,D,20250528,000000,1.75,1.7725,1.7,1.72,36564,0
+BHAT.US,D,20250529,000000,1.73,1.8,1.73,1.76,149091,0
+BHAT.US,D,20250530,000000,1.76,1.7884,1.68,1.71,61719,0
+BHAT.US,D,20250602,000000,1.67,1.725,1.63,1.66,38379,0
+BHAT.US,D,20250603,000000,1.65,1.75,1.6208,1.72,6273601,0
+BHAT.US,D,20250604,000000,1.87,1.99,1.66,1.9,6601844,0
+BHAT.US,D,20250605,000000,1.81,1.89,1.66,1.7,480410,0
+BHAT.US,D,20250606,000000,1.76,1.92,1.71,1.82,257705,0
+BHAT.US,D,20250609,000000,1.82,2.08,1.82,2.02,444819,0
+BHAT.US,D,20250610,000000,2.06,2.06,1.96,1.97,139316,0
+BHAT.US,D,20250611,000000,1.91,1.9967,1.8339,1.96,129272,0
+BHAT.US,D,20250612,000000,1.89,2.03,1.87,1.96,126136,0
+BHAT.US,D,20250613,000000,1.9,1.99,1.87,1.88,119918,0
+BHAT.US,D,20250616,000000,1.88,1.95,1.84,1.93,78289,0
+BHAT.US,D,20250617,000000,1.95,2.0346,1.91,2,164425,0
+BHAT.US,D,20250618,000000,1.97,2.12,1.95,1.97,327857,0
+BHAT.US,D,20250620,000000,1.97,2.01,1.9,1.93,98650,0
+BHAT.US,D,20250623,000000,1.88,2,1.81,1.82,108340,0
+BHAT.US,D,20250624,000000,1.81,1.8202,1.75,1.8,71166,0
+BHAT.US,D,20250625,000000,1.8,1.88,1.8,1.82,58503,0
+BHAT.US,D,20250626,000000,1.87,1.88,1.79,1.83,67733,0
+BHAT.US,D,20250627,000000,1.83,1.83,1.75,1.8,56734,0
+BHAT.US,D,20250630,000000,1.77,1.8295,1.7204,1.74,65432,0
+BHAT.US,D,20250701,000000,1.75,1.7895,1.705,1.77,64915,0
+BHAT.US,D,20250702,000000,1.75,1.77,1.61,1.7,82605,0
+BHAT.US,D,20250703,000000,1.77,1.77,1.72,1.74,50590,0
+BHAT.US,D,20250707,000000,1.69,1.8,1.62,1.69,94291,0
+BHAT.US,D,20250708,000000,1.68,1.7689,1.68,1.73,72467,0
+BHAT.US,D,20250709,000000,1.74,1.83,1.74,1.83,54728,0
+BHAT.US,D,20250710,000000,1.85,1.91,1.83,1.862,71826,0
+BHAT.US,D,20250711,000000,1.96,1.96,1.83,1.84,52448,0
+BHAT.US,D,20250714,000000,1.83,1.8895,1.83,1.852,1570138,0
+BHAT.US,D,20250715,000000,1.8,1.805,1.68,1.74,317184,0
+BHAT.US,D,20250716,000000,1.71,1.83,1.7,1.79,140527,0
+BHAT.US,D,20250717,000000,1.75,1.8449,1.75,1.84,55589,0
+BHAT.US,D,20250718,000000,1.85,1.85,1.8,1.82,35578,0
+BHAT.US,D,20250721,000000,1.78,1.85,1.78,1.805,50660,0
+BHAT.US,D,20250722,000000,1.79,1.87,1.78,1.84,35384,0
+BHAT.US,D,20250723,000000,1.87,1.9452,1.835,1.9,97693,0
+BHAT.US,D,20250724,000000,1.86,1.8919,1.82,1.83,41050,0
+BHAT.US,D,20250725,000000,1.8524,2.04,1.8524,1.87,336684,0
+BHAT.US,D,20250728,000000,1.88,1.9388,1.78,1.84,152607,0
+BHAT.US,D,20250729,000000,1.81,1.8758,1.81,1.81,125608,0
+BHAT.US,D,20250730,000000,1.82,1.8435,1.75,1.79,63848,0
+BHAT.US,D,20250731,000000,1.8,1.82,1.75,1.78,31496,0
+BHAT.US,D,20250801,000000,1.8,1.8099,1.71,1.73,54438,0
+BHAT.US,D,20250804,000000,1.8,1.81,1.75,1.81,44576,0
+BHAT.US,D,20250805,000000,1.77,1.8337,1.75,1.77,36348,0
+BHAT.US,D,20250806,000000,1.77,1.78,1.745,1.76,21329,0
+BHAT.US,D,20250807,000000,1.78,1.785,1.75,1.78,20705,0
+BHAT.US,D,20250808,000000,1.75,1.78,1.7301,1.77,35602,0
+BHAT.US,D,20250811,000000,1.74,1.7499,1.62,1.67,80205,0
+BHAT.US,D,20250812,000000,1.69,1.71,1.64,1.6739,49708,0
+BHAT.US,D,20250813,000000,1.69,1.71,1.658,1.674,39281,0
+BHAT.US,D,20250814,000000,1.7,1.78,1.56,1.7167,125165,0
+BHAT.US,D,20250815,000000,1.72,1.72,1.6,1.64,38592,0
+BHAT.US,D,20250818,000000,1.675,1.7,1.6416,1.67,20685,0
+BHAT.US,D,20250819,000000,1.6783,1.69,1.62,1.62,19500,0
+BHAT.US,D,20250820,000000,1.6,1.66,1.58,1.62,43548,0
+BHAT.US,D,20250821,000000,1.6,1.6248,1.56,1.61,33888,0
+BHAT.US,D,20250822,000000,1.6003,1.65,1.56,1.61,78068,0
+BHAT.US,D,20250825,000000,1.6,1.63,1.57,1.62,45130,0
+BHAT.US,D,20250826,000000,1.61,1.65,1.51,1.57,78214,0
+BHAT.US,D,20250827,000000,1.5868,1.6341,1.57,1.6,30170,0
+BHAT.US,D,20250828,000000,1.61,1.92,1.61,1.81,506024,0
+BHAT.US,D,20250829,000000,1.8,1.815,1.65,1.69,217100,0
+BHAT.US,D,20250902,000000,1.74,1.75,1.6,1.64,128481,0
+BHAT.US,D,20250903,000000,1.78,1.9199,1.6201,1.71,613005,0
+BHAT.US,D,20250904,000000,1.7,1.7,1.62,1.665,108551,0
+BHAT.US,D,20250905,000000,1.62,1.805,1.605,1.735,402346,0
+BHAT.US,D,20250908,000000,1.72,1.8,1.7,1.75,124652,0
+BHAT.US,D,20250909,000000,1.75,1.755,1.5814,1.725,383508,0
+BHAT.US,D,20250910,000000,1.7,1.7396,1.65,1.7,79059,0
+BHAT.US,D,20250911,000000,1.67,1.73,1.62,1.64,157043,0
+BHAT.US,D,20250912,000000,2,2.02,1.63,1.77,17471256,0
+BHAT.US,D,20250915,000000,1.67,1.8,1.65,1.75,762088,0
+BHAT.US,D,20250916,000000,1.75,1.83,1.7,1.77,301747,0
+BHAT.US,D,20250917,000000,1.74,1.7906,1.65,1.66,311488,0
+BHAT.US,D,20250918,000000,1.68,1.71,1.65,1.68,162871,0
+BHAT.US,D,20250919,000000,1.64,1.69,1.64,1.67,126725,0
+BHAT.US,D,20250922,000000,1.66,1.78,1.66,1.75,273564,0
+BHAT.US,D,20250923,000000,1.75,2.01,1.73,1.89,698468,0
+BHAT.US,D,20250924,000000,1.94,1.97,1.89,1.92,463307,0
+BHAT.US,D,20250925,000000,1.95,2.14,1.89,1.9,726018,0
+BHAT.US,D,20250926,000000,1.92,2.05,1.85,1.94,720447,0
+BHAT.US,D,20250929,000000,1.88,1.99,1.71,1.81,537774,0
+BHAT.US,D,20250930,000000,1.86,2.05,1.85,1.92,519802,0
+BHAT.US,D,20251001,000000,1.92,1.96,1.84,1.89,341121,0
+BHAT.US,D,20251002,000000,1.91,1.93,1.78,1.83,246743,0
+BHAT.US,D,20251003,000000,1.8,1.91,1.8,1.86,195372,0
+BHAT.US,D,20251006,000000,1.87,1.88,1.72,1.87,298976,0
+BHAT.US,D,20251007,000000,1.88,1.93,1.72,1.8,408762,0
+BHAT.US,D,20251008,000000,1.81,1.8263,1.75,1.78,109032,0
+BHAT.US,D,20251009,000000,1.82,1.8495,1.75,1.78,185543,0
+BHAT.US,D,20251010,000000,1.79,1.79,1.65,1.66,189749,0
+BHAT.US,D,20251013,000000,1.75,1.75,1.66,1.71,117359,0
+BHAT.US,D,20251014,000000,1.66,1.74,1.66,1.72,55135,0
+BHAT.US,D,20251015,000000,1.73,1.7399,1.67,1.68,42775,0
+BHAT.US,D,20251016,000000,1.71,1.72,1.65,1.65,64441,0
+BHAT.US,D,20251017,000000,1.67,1.68,1.6,1.63,106088,0
+BHAT.US,D,20251020,000000,1.62,1.665,1.62,1.65,35989,0
+BHAT.US,D,20251021,000000,1.62,1.65,1.62,1.64,37259,0
+BHAT.US,D,20251022,000000,1.64,1.65,1.56,1.61,93320,0
+BHAT.US,D,20251023,000000,1.57,1.6453,1.57,1.61,65719,0
+BHAT.US,D,20251024,000000,1.6,1.65,1.56,1.6,139120,0
+BHAT.US,D,20251027,000000,1.61,1.63,1.56,1.6,70625,0
+BHAT.US,D,20251028,000000,1.57,1.6,1.34,1.51,145718,0
+BHAT.US,D,20251029,000000,1.57,1.57,1.47,1.55,77073,0
+BHAT.US,D,20251030,000000,1.55,1.56,1.51,1.55,55765,0
+BHAT.US,D,20251031,000000,1.55,1.6,1.53,1.55,41808,0
+BHAT.US,D,20251103,000000,1.5525,1.565,1.4999,1.53,35634,0
+BHAT.US,D,20251104,000000,1.52,1.53,1.41,1.43,45758,0
+BHAT.US,D,20251105,000000,1.48,1.52,1.48,1.52,44244,0
+BHAT.US,D,20251106,000000,1.5,1.59,1.5,1.59,45709,0
+BHAT.US,D,20251107,000000,1.53,1.59,1.52,1.53,30444,0
+BHAT.US,D,20251110,000000,1.55,1.55,1.53,1.55,21606,0
+BHAT.US,D,20251111,000000,1.55,1.55,1.46,1.51,43386,0
+BHAT.US,D,20251112,000000,1.51,1.5364,1.46,1.48,20665,0
+BHAT.US,D,20251113,000000,1.47,1.52,1.39,1.45,37305,0
+BHAT.US,D,20251114,000000,1.4,1.4,1.3,1.36,57540,0
+BHAT.US,D,20251117,000000,1.38,1.38,1.25,1.29,67661,0
+BHAT.US,D,20251118,000000,1.31,1.31,1.27,1.28,47866,0
+BHAT.US,D,20251119,000000,1.3,1.31,1.24,1.27,32259,0
+BHAT.US,D,20251120,000000,1.25,1.28,1.18,1.19,74184,0
+BHAT.US,D,20251121,000000,1.17,1.17,1.07,1.15,59448,0
+BHAT.US,D,20251124,000000,1.26,1.28,1.16,1.25,44578,0
+BHAT.US,D,20251125,000000,1.34,1.34,1.25,1.34,41517,0
+BHAT.US,D,20251126,000000,1.3638,1.37,1.33,1.35,35547,0
+BHAT.US,D,20251128,000000,1.32,1.36,1.3,1.35,22403,0
+BHAT.US,D,20251201,000000,1.32,1.35,1.26,1.3,14814,0
+BHAT.US,D,20251202,000000,1.33,1.33,1.22,1.24,21611,0
+BHAT.US,D,20251203,000000,1.28,1.305,1.21,1.3,24057,0
+BHAT.US,D,20251204,000000,1.3,1.3,1.15,1.27,17773,0
+BHAT.US,D,20251205,000000,1.29,1.29,1.25,1.28,21683,0
+BHAT.US,D,20251208,000000,1.2548,1.3,1.25,1.29,24799,0
+BHAT.US,D,20251209,000000,1.25,1.3,1.24,1.27,41100,0
+BHAT.US,D,20251210,000000,1.2801,1.38,1.27,1.38,109283,0
+BHAT.US,D,20251211,000000,1.32,1.45,1.32,1.4,96734,0
+BHAT.US,D,20251212,000000,1.42,1.44,1.19,1.39,60987,0
+BHAT.US,D,20251215,000000,1.36,1.6,1.36,1.42,554133,0
+BHAT.US,D,20251216,000000,1.45,1.47,1.38,1.41,112902,0
+BHAT.US,D,20251217,000000,1.42,1.43,1.32,1.38,57000,0
+BHAT.US,D,20251218,000000,1.38,1.38,1.31,1.36,43381,0
+BHAT.US,D,20251219,000000,1.3601,1.38,1.275,1.29,48657,0
+BHAT.US,D,20251222,000000,1.27,1.365,1.252,1.31,51206,0
+BHAT.US,D,20251223,000000,1.35,1.36,1.29,1.33,122922,0
+BHAT.US,D,20251224,000000,1.36,1.385,1.34,1.36,134312,0
+BHAT.US,D,20251226,000000,1.34,1.34,1.255,1.29,60094,0
+BHAT.US,D,20251229,000000,1.29,1.29,1.11,1.14,114396,0
+BHAT.US,D,20251230,000000,1.17,1.19,1.13,1.16,100261,0
+BHAT.US,D,20251231,000000,1.25,1.28,1.14,1.16,252781,0
+BHAT.US,D,20260102,000000,1.2,1.25,1.14,1.21,38162,0
+BHAT.US,D,20260105,000000,1.25,1.25,1.2,1.24,48001,0
+BHAT.US,D,20260106,000000,1.24,1.27,1.215,1.27,255580,0
+BHAT.US,D,20260107,000000,1.24,1.285,1.15,1.16,138645,0
+BHAT.US,D,20260108,000000,1.17,1.1806,1.1,1.14,65374,0
+BHAT.US,D,20260109,000000,1.15,1.19,1.13,1.17,105322,0
+BHAT.US,D,20260112,000000,1.17,1.19,1.135,1.15,53005,0
+BHAT.US,D,20260113,000000,1.18,1.18,1.11,1.12,51314,0
+BHAT.US,D,20260114,000000,1.12,1.2,1.12,1.16,105102,0
+BHAT.US,D,20260115,000000,1.186,1.19,1.12,1.16,27044,0
+BHAT.US,D,20260116,000000,1.15,1.16,1.125,1.15,26732,0
+BHAT.US,D,20260120,000000,1.11,1.14,1.11,1.12,30051,0
+BHAT.US,D,20260121,000000,1.16,1.31,1.12,1.26,552756,0
+BHAT.US,D,20260122,000000,1.16,1.26,1.14,1.22,436324,0
+BHAT.US,D,20260123,000000,1.22,1.29,1.09,1.13,1208468,0
+BHAT.US,D,20260126,000000,1.11,1.21,1.02,1.05,494872,0
+BHAT.US,D,20260127,000000,1.05,1.0616,0.875,0.93,309635,0
+BHAT.US,D,20260128,000000,0.9,0.945,0.8507,0.8817,3079234,0
+BHAT.US,D,20260129,000000,1.02,1.02,0.83,0.9679,6066543,0
+BHAT.US,D,20260130,000000,0.8229,0.86649,0.67,0.789,741183,0
+BHAT.US,D,20260202,000000,0.701,0.7546,0.5801,0.7512,346583,0
+BHAT.US,D,20260203,000000,0.7287,0.8064,0.7105,0.7994,136648,0
+BHAT.US,D,20260204,000000,0.7754,0.8364,0.73,0.7885,136147,0
+BHAT.US,D,20260205,000000,0.7512,0.7512,0.6,0.7099,155947,0
+BHAT.US,D,20260206,000000,0.7301,0.7481,0.6687,0.7481,100294,0
+BHAT.US,D,20260209,000000,0.7462,0.7538,0.67,0.7528,153889,0
+BHAT.US,D,20260210,000000,0.53,0.6385,0.53,0.6014,354225,0
+BHAT.US,D,20260211,000000,0.6005,0.62,0.5689,0.5998,160968,0
+BHAT.US,D,20260212,000000,0.5998,0.5998,0.5099,0.5379,176643,0
+BHAT.US,D,20260213,000000,0.53495,0.58,0.53,0.58,118722,0
+BHAT.US,D,20260217,000000,0.59,0.59,0.53,0.572,53415,0
+BHAT.US,D,20260218,000000,0.65,0.88,0.4,0.48,3017615,0
diff --git a/daily/us/nasdaq stocks/1/bhfan.us.txt b/daily/us/nasdaq stocks/1/bhfan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..053a64f5ef32d2989b13e8f4fc389a265a0de6aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhfan.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHFAN.US,D,20201124,000000,25.75,25.79,25.6,25.615,446623,0
+BHFAN.US,D,20201125,000000,25.63,25.77,25.4301,25.755,415106,0
+BHFAN.US,D,20201127,000000,25.82,25.82,25.75,25.81,792246,0
+BHFAN.US,D,20201130,000000,25.82,26.2,25.69,26.01,3040216,0
+BHFAN.US,D,20201201,000000,25.98,26,25.9,25.96,943633,0
+BHFAN.US,D,20201202,000000,26,26.18,25.91,25.99,254415,0
+BHFAN.US,D,20201203,000000,25.78,26.01,25.78,25.91,126015,0
+BHFAN.US,D,20201204,000000,25.99,26.08,25.88,25.88,115146,0
+BHFAN.US,D,20201207,000000,25.91,26.06,25.86,25.9,82932,0
+BHFAN.US,D,20201208,000000,25.98,26.15,25.97,26.06,75478,0
+BHFAN.US,D,20201209,000000,26.14,26.1558,25.99,25.99,52928,0
+BHFAN.US,D,20201210,000000,26.04,26.14,25.83,25.99,71277,0
+BHFAN.US,D,20201211,000000,25.9,26.17,25.9,25.97,152765,0
+BHFAN.US,D,20201214,000000,25.99,26.0799,25.93,26.03,36992,0
+BHFAN.US,D,20201215,000000,26.08,26.45,26.045,26.3,84442,0
+BHFAN.US,D,20201216,000000,26.35,26.35,26.12,26.29,100783,0
+BHFAN.US,D,20201217,000000,26.3,26.3,26.215,26.28,127728,0
+BHFAN.US,D,20201218,000000,26.3,26.45,25.5,26.28,181584,0
+BHFAN.US,D,20201221,000000,26.17,26.33,26.12,26.25,133660,0
+BHFAN.US,D,20201222,000000,26.3,26.5,26.08,26.11,81036,0
+BHFAN.US,D,20201223,000000,26.26,26.42,26.12,26.19,28492,0
+BHFAN.US,D,20201224,000000,26.34,26.34,26.152,26.2,16298,0
+BHFAN.US,D,20201228,000000,26.25,26.44,26.12,26.32,112637,0
+BHFAN.US,D,20201229,000000,26.4275,26.47,26.16,26.33,64839,0
+BHFAN.US,D,20201230,000000,26.31,27.69,26.31,26.71,50878,0
+BHFAN.US,D,20201231,000000,26.77,27,26.7,26.92,50611,0
+BHFAN.US,D,20210104,000000,26.8746,26.89,26.279,26.34,68288,0
+BHFAN.US,D,20210105,000000,26.335,26.4195,26.28,26.36,34967,0
+BHFAN.US,D,20210106,000000,26.33,26.3936,25.934,26.11,84044,0
+BHFAN.US,D,20210107,000000,26.12,26.12,25.75,25.93,82640,0
+BHFAN.US,D,20210108,000000,25.93,26,25.57,25.86,92179,0
+BHFAN.US,D,20210111,000000,25.9,25.9,25.51,25.51,38936,0
+BHFAN.US,D,20210112,000000,25.55,25.74,25.22,25.59,107044,0
+BHFAN.US,D,20210113,000000,25.63,25.95,25.54,25.88,89444,0
+BHFAN.US,D,20210114,000000,26,26.33,25.89,26.09,59244,0
+BHFAN.US,D,20210115,000000,26.18,26.42,25.9075,26.11,83964,0
+BHFAN.US,D,20210119,000000,26.41,26.41,26.04,26.35,54997,0
+BHFAN.US,D,20210120,000000,26.26,26.45,26.187,26.4,71414,0
+BHFAN.US,D,20210121,000000,26.23,26.45,25.99,26.35,60917,0
+BHFAN.US,D,20210122,000000,26.27,26.3886,26.033,26.35,31168,0
+BHFAN.US,D,20210125,000000,26.25,26.3638,26.16,26.22,32309,0
+BHFAN.US,D,20210126,000000,26.217,26.3,26.205,26.24,26422,0
+BHFAN.US,D,20210127,000000,26.2,26.2349,25.82,25.87,36765,0
+BHFAN.US,D,20210128,000000,25.77,25.99,25.67,25.9896,36694,0
+BHFAN.US,D,20210129,000000,25.99,25.99,25.3,25.65,118971,0
+BHFAN.US,D,20210201,000000,25.69,25.75,25.57,25.64,58354,0
+BHFAN.US,D,20210202,000000,25.6667,25.9786,25.6232,25.75,50273,0
+BHFAN.US,D,20210203,000000,25.84,25.95,25.62,25.65,44721,0
+BHFAN.US,D,20210204,000000,25.77,25.85,25.6228,25.84,41412,0
+BHFAN.US,D,20210205,000000,25.89,26,25.82,25.865,35371,0
+BHFAN.US,D,20210208,000000,25.93,25.94,25.58,25.89,46775,0
+BHFAN.US,D,20210209,000000,25.9027,26,25.8614,25.99,36748,0
+BHFAN.US,D,20210210,000000,26,26.22,25.73,25.8,39487,0
+BHFAN.US,D,20210211,000000,25.91,25.97,25.65,25.68,65603,0
+BHFAN.US,D,20210212,000000,25.66,25.77,25.4,25.77,50631,0
+BHFAN.US,D,20210216,000000,25.75,25.75,25.35,25.35,67111,0
+BHFAN.US,D,20210217,000000,25.4,25.59,25.2,25.51,83535,0
+BHFAN.US,D,20210218,000000,25.4957,25.89,25.41,25.78,51171,0
+BHFAN.US,D,20210219,000000,25.76,26,25.61,25.86,42647,0
+BHFAN.US,D,20210222,000000,25.81,25.95,25.65,25.8,42881,0
+BHFAN.US,D,20210223,000000,25.8,25.9,25.7108,25.84,40144,0
+BHFAN.US,D,20210224,000000,25.71,25.73,25.23,25.29,217666,0
+BHFAN.US,D,20210225,000000,25.35,25.42,24.65,24.75,404642,0
+BHFAN.US,D,20210226,000000,24.94,25.22,24.48,25.1,165997,0
+BHFAN.US,D,20210301,000000,25.1,25.24,24.9,25.12,91682,0
+BHFAN.US,D,20210302,000000,25.25,25.38,25.1781,25.31,109395,0
+BHFAN.US,D,20210303,000000,25.36,25.45,25.22,25.36,127050,0
+BHFAN.US,D,20210304,000000,25.45,25.45,25.2,25.34,128594,0
+BHFAN.US,D,20210305,000000,25.44,25.44,25.08,25.26,276159,0
+BHFAN.US,D,20210308,000000,25.3,25.34,25.2,25.25,107793,0
+BHFAN.US,D,20210309,000000,24.96,25.22,24.8427,25.05,110086,0
+BHFAN.US,D,20210310,000000,25.18,25.29,25.03,25.09,79508,0
+BHFAN.US,D,20210311,000000,25.21,25.5065,25.064,25.41,106704,0
+BHFAN.US,D,20210312,000000,25.45,25.45,25,25.2,71173,0
+BHFAN.US,D,20210315,000000,25.32,25.55,25.215,25.53,58905,0
+BHFAN.US,D,20210316,000000,25.55,26.1,25.54,25.98,73377,0
+BHFAN.US,D,20210317,000000,26.08,26.08,25.6387,25.98,70586,0
+BHFAN.US,D,20210318,000000,25.93,25.93,25.12,25.12,164521,0
+BHFAN.US,D,20210319,000000,25.25,25.8,25.06,25.67,90774,0
+BHFAN.US,D,20210322,000000,25.79,25.97,25.6721,25.94,94243,0
+BHFAN.US,D,20210323,000000,25.9,25.97,25.81,25.93,41176,0
+BHFAN.US,D,20210324,000000,25.93,26.1481,25.9258,26.01,45261,0
+BHFAN.US,D,20210325,000000,25.95,26.07,25.8,25.9,53128,0
+BHFAN.US,D,20210326,000000,25.91,26.11,25.8724,25.88,26625,0
+BHFAN.US,D,20210329,000000,26.08,26.09,25.81,25.87,37470,0
+BHFAN.US,D,20210330,000000,25.75,26.07,25.75,26.05,39998,0
+BHFAN.US,D,20210331,000000,26.0455,26.64,26.0455,26.6,277101,0
+BHFAN.US,D,20210401,000000,26.57,26.79,26.5,26.72,79205,0
+BHFAN.US,D,20210405,000000,26.7,26.8263,26.53,26.67,72360,0
+BHFAN.US,D,20210406,000000,26.6929,26.92,26.6365,26.76,46891,0
+BHFAN.US,D,20210407,000000,26.7529,26.9,26.58,26.67,39334,0
+BHFAN.US,D,20210408,000000,26.65,26.7385,26.52,26.56,46863,0
+BHFAN.US,D,20210409,000000,26.46,26.5837,26.41,26.4704,50158,0
+BHFAN.US,D,20210412,000000,26.46,26.5488,26.37,26.41,18978,0
+BHFAN.US,D,20210413,000000,26.5331,26.69,26.3916,26.56,32351,0
+BHFAN.US,D,20210414,000000,26.71,26.71,26.53,26.54,20938,0
+BHFAN.US,D,20210415,000000,26.69,26.69,26.55,26.62,34282,0
+BHFAN.US,D,20210416,000000,26.62,26.66,26.36,26.49,61896,0
+BHFAN.US,D,20210419,000000,26.5,26.5154,26.38,26.44,13551,0
+BHFAN.US,D,20210420,000000,26.49,26.5286,26.28,26.36,20327,0
+BHFAN.US,D,20210421,000000,26.48,26.58,26.37,26.49,12389,0
+BHFAN.US,D,20210422,000000,26.56,26.56,26.13,26.35,63752,0
+BHFAN.US,D,20210423,000000,26.29,26.5,26.29,26.39,31082,0
+BHFAN.US,D,20210426,000000,26.36,26.5,26.21,26.38,39464,0
+BHFAN.US,D,20210427,000000,26.28,26.45,26.28,26.39,37343,0
+BHFAN.US,D,20210428,000000,26.3843,26.49,26.32,26.45,27666,0
+BHFAN.US,D,20210429,000000,26.4,26.5,26.36,26.495,21240,0
+BHFAN.US,D,20210430,000000,26.52,26.52,26.2,26.23,131299,0
+BHFAN.US,D,20210503,000000,26.37,26.485,26.18,26.47,42442,0
+BHFAN.US,D,20210504,000000,26.45,26.6,26.29,26.46,21490,0
+BHFAN.US,D,20210505,000000,26.59,26.65,26.3501,26.42,31185,0
+BHFAN.US,D,20210506,000000,26.4587,26.67,26.33,26.49,29850,0
+BHFAN.US,D,20210507,000000,26.55,26.7,26.3755,26.65,16389,0
+BHFAN.US,D,20210510,000000,26.63,26.68,26.27,26.27,93347,0
+BHFAN.US,D,20210511,000000,26.25,26.25,25.96,26,88981,0
+BHFAN.US,D,20210512,000000,25.89,25.98,25.53,25.58,110843,0
+BHFAN.US,D,20210513,000000,25.8,25.9,25.58,25.73,62616,0
+BHFAN.US,D,20210514,000000,25.83,26.2776,25.75,25.92,41995,0
+BHFAN.US,D,20210517,000000,25.99,26.125,25.73,25.8,32246,0
+BHFAN.US,D,20210518,000000,25.84,26.25,25.75,25.84,42585,0
+BHFAN.US,D,20210519,000000,25.77,25.9415,25.75,25.86,22725,0
+BHFAN.US,D,20210520,000000,25.9999,26.338,25.85,25.88,45120,0
+BHFAN.US,D,20210521,000000,25.91,26.19,25.8865,26.18,18486,0
+BHFAN.US,D,20210524,000000,26.32,26.345,25.96,25.96,71007,0
+BHFAN.US,D,20210525,000000,25.98,26.2,25.97,26.1,37289,0
+BHFAN.US,D,20210526,000000,26.19,26.19,25.88,26.02,47394,0
+BHFAN.US,D,20210527,000000,25.94,26.13,25.94,26.06,568887,0
+BHFAN.US,D,20210528,000000,26.08,26.3,26.03,26.28,71326,0
+BHFAN.US,D,20210601,000000,26.35,26.48,26.19,26.48,53771,0
+BHFAN.US,D,20210602,000000,26.42,26.62,26.41,26.42,88257,0
+BHFAN.US,D,20210603,000000,26.41,26.648,26.39,26.62,30497,0
+BHFAN.US,D,20210604,000000,26.695,26.74,26.4664,26.6,25377,0
+BHFAN.US,D,20210607,000000,26.64,26.74,26.52,26.55,27158,0
+BHFAN.US,D,20210608,000000,26.74,26.75,26.6,26.62,28126,0
+BHFAN.US,D,20210609,000000,26.54,26.5985,26.35,26.55,31750,0
+BHFAN.US,D,20210610,000000,26.55,26.64,26.42,26.47,31726,0
+BHFAN.US,D,20210611,000000,26.45,26.45,26.34,26.35,28029,0
+BHFAN.US,D,20210614,000000,26.35,26.47,26.35,26.47,29110,0
+BHFAN.US,D,20210615,000000,26.45,26.45,26.41,26.45,22705,0
+BHFAN.US,D,20210616,000000,26.34,26.6,26.34,26.54,51543,0
+BHFAN.US,D,20210617,000000,26.466,26.95,26.401,26.89,62926,0
+BHFAN.US,D,20210618,000000,26.77,27.09,26.6893,27.03,52207,0
+BHFAN.US,D,20210621,000000,27.0862,27.27,27.06,27.27,52681,0
+BHFAN.US,D,20210622,000000,27.2,27.47,27.13,27.45,126942,0
+BHFAN.US,D,20210623,000000,27.31,27.385,27.16,27.26,33336,0
+BHFAN.US,D,20210624,000000,27.29,27.29,27.179,27.21,21230,0
+BHFAN.US,D,20210625,000000,27.4,27.4,27.06,27.1,38570,0
+BHFAN.US,D,20210628,000000,27.06,27.19,27.01,27.1,35554,0
+BHFAN.US,D,20210629,000000,27.09,27.17,27.02,27.05,26084,0
+BHFAN.US,D,20210630,000000,27.01,27.25,27.01,27.21,99540,0
+BHFAN.US,D,20210701,000000,27.2,27.3552,27.2,27.3104,24049,0
+BHFAN.US,D,20210702,000000,27.29,27.39,27.271,27.34,18269,0
+BHFAN.US,D,20210706,000000,27.41,27.43,27.19,27.43,28063,0
+BHFAN.US,D,20210707,000000,27.3212,27.54,27.3212,27.54,33106,0
+BHFAN.US,D,20210708,000000,27.42,27.58,27.42,27.42,19945,0
+BHFAN.US,D,20210709,000000,27.53,27.59,27.42,27.43,14736,0
+BHFAN.US,D,20210712,000000,27.45,27.45,27.3114,27.36,25533,0
+BHFAN.US,D,20210713,000000,27.36,27.37,27.09,27.13,60830,0
+BHFAN.US,D,20210714,000000,27.165,27.24,27,27.15,38559,0
+BHFAN.US,D,20210715,000000,27.07,27.19,27.03,27.09,17216,0
+BHFAN.US,D,20210716,000000,27.1,27.135,26.95,27.07,24581,0
+BHFAN.US,D,20210719,000000,27.02,27.02,26.79,26.83,16539,0
+BHFAN.US,D,20210720,000000,26.91,27.14,26.66,26.66,28652,0
+BHFAN.US,D,20210721,000000,26.65,26.91,26.52,26.68,137167,0
+BHFAN.US,D,20210722,000000,26.62,26.71,26.5,26.52,18540,0
+BHFAN.US,D,20210723,000000,26.57,26.5934,26.33,26.37,25775,0
+BHFAN.US,D,20210726,000000,26.4,26.5799,26.4,26.44,9373,0
+BHFAN.US,D,20210727,000000,26.54,26.58,26.28,26.58,44983,0
+BHFAN.US,D,20210728,000000,26.58,26.58,26.27,26.35,36830,0
+BHFAN.US,D,20210729,000000,26.35,26.48,26.35,26.45,26203,0
+BHFAN.US,D,20210730,000000,26.43,26.642,26.43,26.59,26744,0
+BHFAN.US,D,20210802,000000,26.52,26.73,26.52,26.7,26330,0
+BHFAN.US,D,20210803,000000,26.72,26.8892,26.67,26.67,26575,0
+BHFAN.US,D,20210804,000000,26.5708,26.9199,26.56,26.81,26535,0
+BHFAN.US,D,20210805,000000,26.8388,27,26.63,26.72,53368,0
+BHFAN.US,D,20210806,000000,26.74,26.7561,26.6015,26.69,25400,0
+BHFAN.US,D,20210809,000000,26.735,26.75,26.56,26.66,39793,0
+BHFAN.US,D,20210810,000000,26.61,26.61,26.37,26.47,18271,0
+BHFAN.US,D,20210811,000000,26.53,26.565,26.35,26.42,17576,0
+BHFAN.US,D,20210812,000000,26.47,26.61,26.25,26.35,62375,0
+BHFAN.US,D,20210813,000000,26.36,26.48,26.19,26.26,72869,0
+BHFAN.US,D,20210816,000000,26.26,26.3101,26.15,26.23,14693,0
+BHFAN.US,D,20210817,000000,26.1874,26.3,26.01,26.21,26354,0
+BHFAN.US,D,20210818,000000,26.2,26.26,26.06,26.13,23693,0
+BHFAN.US,D,20210819,000000,26.13,26.23,25.975,26.1,80417,0
+BHFAN.US,D,20210820,000000,26.15,26.25,26.13,26.21,30096,0
+BHFAN.US,D,20210823,000000,26.2,26.36,26.151,26.27,28348,0
+BHFAN.US,D,20210824,000000,26.25,26.39,26.24,26.37,42775,0
+BHFAN.US,D,20210825,000000,26.375,26.4124,26.33,26.38,19256,0
+BHFAN.US,D,20210826,000000,26.35,26.3787,26.13,26.13,52570,0
+BHFAN.US,D,20210827,000000,26.18,26.37,26.13,26.37,26387,0
+BHFAN.US,D,20210830,000000,26.43,26.48,26.3844,26.4,19561,0
+BHFAN.US,D,20210831,000000,26.44,26.48,26.33,26.33,85224,0
+BHFAN.US,D,20210901,000000,26.46,26.62,26.46,26.62,36013,0
+BHFAN.US,D,20210902,000000,26.59,26.82,26.59,26.79,21583,0
+BHFAN.US,D,20210903,000000,26.77,26.94,26.7107,26.94,7464,0
+BHFAN.US,D,20210907,000000,26.85,26.93,26.825,26.87,19283,0
+BHFAN.US,D,20210908,000000,26.8101,26.97,26.81,26.9,20756,0
+BHFAN.US,D,20210909,000000,26.64,26.6575,26.4519,26.48,29932,0
+BHFAN.US,D,20210910,000000,26.55,26.74,26.505,26.61,19384,0
+BHFAN.US,D,20210913,000000,26.52,26.64,26.43,26.43,22733,0
+BHFAN.US,D,20210914,000000,26.53,26.55,26.26,26.37,19734,0
+BHFAN.US,D,20210915,000000,26.26,26.87,26.26,26.8,176658,0
+BHFAN.US,D,20210916,000000,26.75,27.1899,26.6706,27.054,85087,0
+BHFAN.US,D,20210917,000000,27.15,27.15,26.93,26.93,14934,0
+BHFAN.US,D,20210920,000000,26.85,27.075,26.76,26.9,24289,0
+BHFAN.US,D,20210921,000000,26.9,26.95,26.68,26.69,18410,0
+BHFAN.US,D,20210922,000000,26.84,27.23,26.84,27.09,34104,0
+BHFAN.US,D,20210923,000000,27.208,27.29,26.96,27.1,24176,0
+BHFAN.US,D,20210924,000000,26.93,27.1027,26.93,27.0225,25482,0
+BHFAN.US,D,20210927,000000,27.01,27.09,26.7819,26.91,31297,0
+BHFAN.US,D,20210928,000000,26.73,26.75,26.32,26.34,76016,0
+BHFAN.US,D,20210929,000000,26.49,26.7023,26.49,26.69,18536,0
+BHFAN.US,D,20210930,000000,26.68,26.93,26.5,26.58,64392,0
+BHFAN.US,D,20211001,000000,26.69,26.73,26.54,26.54,12571,0
+BHFAN.US,D,20211004,000000,26.33,26.57,26.27,26.31,12215,0
+BHFAN.US,D,20211005,000000,26.41,26.41,26.2,26.275,29208,0
+BHFAN.US,D,20211006,000000,26.13,26.41,26.1,26.32,25994,0
+BHFAN.US,D,20211007,000000,26.3,26.52,26.19,26.19,12944,0
+BHFAN.US,D,20211008,000000,26.24,26.385,26.07,26.3,22633,0
+BHFAN.US,D,20211011,000000,26.4297,26.4297,26.19,26.24,14855,0
+BHFAN.US,D,20211012,000000,26.32,26.59,26.28,26.352,23448,0
+BHFAN.US,D,20211013,000000,26.49,26.8,26.43,26.57,17698,0
+BHFAN.US,D,20211014,000000,26.74,26.96,26.6738,26.92,16521,0
+BHFAN.US,D,20211015,000000,26.9,26.905,26.79,26.82,14496,0
+BHFAN.US,D,20211018,000000,26.77,26.8,26.6,26.79,11476,0
+BHFAN.US,D,20211019,000000,26.79,26.828,26.4,26.43,40125,0
+BHFAN.US,D,20211020,000000,26.55,26.9139,26.55,26.85,32039,0
+BHFAN.US,D,20211021,000000,26.73,26.878,26.5731,26.76,11042,0
+BHFAN.US,D,20211022,000000,26.855,26.88,26.63,26.81,14399,0
+BHFAN.US,D,20211025,000000,26.87,26.88,26.675,26.88,14282,0
+BHFAN.US,D,20211026,000000,26.9478,26.95,26.7518,26.92,23343,0
+BHFAN.US,D,20211027,000000,26.82,26.96,26.67,26.85,32429,0
+BHFAN.US,D,20211028,000000,26.91,26.97,26.55,26.55,28963,0
+BHFAN.US,D,20211029,000000,26.5,26.73,26.41,26.52,88231,0
+BHFAN.US,D,20211101,000000,26.56,26.63,26.42,26.56,33657,0
+BHFAN.US,D,20211102,000000,26.6047,26.6919,26.579,26.66,11420,0
+BHFAN.US,D,20211103,000000,26.6622,26.78,26.6,26.77,12174,0
+BHFAN.US,D,20211104,000000,26.9128,26.98,26.77,26.93,27517,0
+BHFAN.US,D,20211105,000000,26.97,26.99,26.68,26.97,19398,0
+BHFAN.US,D,20211108,000000,26.98,26.98,26.87,26.93,7718,0
+BHFAN.US,D,20211109,000000,26.9678,26.9678,26.5932,26.65,36213,0
+BHFAN.US,D,20211110,000000,26.6,26.6,26.15,26.24,124746,0
+BHFAN.US,D,20211111,000000,26.14,26.2975,25.75,25.84,111424,0
+BHFAN.US,D,20211112,000000,25.893,25.9187,25.67,25.73,105610,0
+BHFAN.US,D,20211115,000000,25.87,25.9779,25.51,25.559,108857,0
+BHFAN.US,D,20211116,000000,25.65,25.88,25.604,25.82,162138,0
+BHFAN.US,D,20211117,000000,25.66,26.0996,25.66,26.015,100450,0
+BHFAN.US,D,20211118,000000,25.99,26.1,25.7504,25.88,64232,0
+BHFAN.US,D,20211119,000000,25.8,25.91,25.69,25.69,41299,0
+BHFAN.US,D,20211122,000000,25.76,25.8987,25.41,25.56,72948,0
+BHFAN.US,D,20211123,000000,25.63,25.7,25.3098,25.48,67019,0
+BHFAN.US,D,20211124,000000,25.55,25.71,25.42,25.65,69449,0
+BHFAN.US,D,20211126,000000,25.48,25.56,25.27,25.42,25580,0
+BHFAN.US,D,20211129,000000,25.5916,25.7,25.49,25.51,65133,0
+BHFAN.US,D,20211130,000000,25.49,25.68,25.405,25.65,98851,0
+BHFAN.US,D,20211201,000000,25.65,25.95,25.65,25.86,31845,0
+BHFAN.US,D,20211202,000000,25.9,26.31,25.9,26,91498,0
+BHFAN.US,D,20211203,000000,25.91,26.18,25.9,26.15,38983,0
+BHFAN.US,D,20211206,000000,26.22,26.22,26.075,26.1,32777,0
+BHFAN.US,D,20211207,000000,26.19,26.375,26.01,26.07,90471,0
+BHFAN.US,D,20211208,000000,26.13,26.19,26.09,26.17,49846,0
+BHFAN.US,D,20211209,000000,25.94,25.96,25.81,25.87,24442,0
+BHFAN.US,D,20211210,000000,25.81,25.9,25.75,25.83,39861,0
+BHFAN.US,D,20211213,000000,25.86,26.115,25.8,26.07,56350,0
+BHFAN.US,D,20211214,000000,25.92,26.0699,25.82,25.92,37089,0
+BHFAN.US,D,20211215,000000,25.81,26.02,25.81,25.94,65608,0
+BHFAN.US,D,20211216,000000,25.91,26.2,25.91,26.08,42273,0
+BHFAN.US,D,20211217,000000,26.025,26.15,25.81,25.9,35606,0
+BHFAN.US,D,20211220,000000,25.9,26,25.69,25.8,42836,0
+BHFAN.US,D,20211221,000000,25.75,26.0721,25.75,25.92,81312,0
+BHFAN.US,D,20211222,000000,26,26.18,25.8998,26.1,58321,0
+BHFAN.US,D,20211223,000000,26.02,26.15,25.85,25.99,22110,0
+BHFAN.US,D,20211227,000000,26.2,26.36,26.06,26.06,32711,0
+BHFAN.US,D,20211228,000000,26.09,26.17,25.91,25.99,30370,0
+BHFAN.US,D,20211229,000000,26.07,26.12,25.95,26.12,27884,0
+BHFAN.US,D,20211230,000000,26.14,26.34,26.05,26.28,17457,0
+BHFAN.US,D,20211231,000000,26.24,26.47,26.15,26.39,65625,0
+BHFAN.US,D,20220103,000000,26.25,26.3,26.07,26.3,47566,0
+BHFAN.US,D,20220104,000000,26.25,26.25,25.76,26.17,24479,0
+BHFAN.US,D,20220105,000000,26.23,26.23,25.84,25.87,44789,0
+BHFAN.US,D,20220106,000000,25.88,26,25.4901,25.94,158813,0
+BHFAN.US,D,20220107,000000,26.0358,26.1027,25.611,25.74,21993,0
+BHFAN.US,D,20220110,000000,25.75,26.03,25.74,25.79,16158,0
+BHFAN.US,D,20220111,000000,25.8,26.04,25.74,25.9,52907,0
+BHFAN.US,D,20220112,000000,25.86,26.03,25.8552,25.93,30749,0
+BHFAN.US,D,20220113,000000,25.99,26.11,25.945,26.1,18511,0
+BHFAN.US,D,20220114,000000,26.01,26.1,25.9,26.06,25711,0
+BHFAN.US,D,20220118,000000,25.9,26.0299,25.76,25.93,65196,0
+BHFAN.US,D,20220119,000000,25.91,25.99,25.7901,25.98,37469,0
+BHFAN.US,D,20220120,000000,25.92,26.043,25.8,25.94,55222,0
+BHFAN.US,D,20220121,000000,25.82,25.9,25.61,25.8,50314,0
+BHFAN.US,D,20220124,000000,25.65,25.76,25.3,25.68,57524,0
+BHFAN.US,D,20220125,000000,25.61,25.61,25.3723,25.4,48016,0
+BHFAN.US,D,20220126,000000,25.56,25.76,25.02,25.05,94936,0
+BHFAN.US,D,20220127,000000,25.15,25.39,24.7,24.76,175287,0
+BHFAN.US,D,20220128,000000,24.85,25.09,24.62,24.8,115958,0
+BHFAN.US,D,20220131,000000,24.97,25.033,24.55,24.71,163312,0
+BHFAN.US,D,20220201,000000,24.82,24.89,24.66,24.84,102147,0
+BHFAN.US,D,20220202,000000,24.88,24.95,24.55,24.6,96011,0
+BHFAN.US,D,20220203,000000,24.65,24.68,24.14,24.45,95344,0
+BHFAN.US,D,20220204,000000,24.5,24.5,24.11,24.2415,84619,0
+BHFAN.US,D,20220207,000000,24.25,24.44,24.2,24.2016,64065,0
+BHFAN.US,D,20220208,000000,24.38,24.38,23.92,23.98,100811,0
+BHFAN.US,D,20220209,000000,24.06,24.2751,23.9,23.91,89327,0
+BHFAN.US,D,20220210,000000,23.88,23.88,23.13,23.66,109578,0
+BHFAN.US,D,20220211,000000,23.5669,24.09,23.45,23.67,120157,0
+BHFAN.US,D,20220214,000000,23.54,23.54,22.63,22.99,98890,0
+BHFAN.US,D,20220215,000000,23.05,23.39,22.57,22.58,140431,0
+BHFAN.US,D,20220216,000000,22.61,22.97,22.32,22.97,121880,0
+BHFAN.US,D,20220217,000000,22.94,23.39,22.71,22.95,91029,0
+BHFAN.US,D,20220218,000000,22.9,23.17,22.45,22.75,94149,0
+BHFAN.US,D,20220222,000000,22.9,23.17,22.602,23,112226,0
+BHFAN.US,D,20220223,000000,22.98,23.2607,22.8,22.95,103787,0
+BHFAN.US,D,20220224,000000,22.8,23.37,22.5,23.37,95975,0
+BHFAN.US,D,20220225,000000,23.33,23.95,23.25,23.92,72779,0
+BHFAN.US,D,20220228,000000,23.9,24,23.55,23.67,100718,0
+BHFAN.US,D,20220301,000000,23.77,24,23.77,23.93,43937,0
+BHFAN.US,D,20220302,000000,23.99,24.4,23.8089,24.05,56639,0
+BHFAN.US,D,20220303,000000,24.1,24.44,23.91,24.1,135927,0
+BHFAN.US,D,20220304,000000,24.1,24.2,23.5499,23.69,58074,0
+BHFAN.US,D,20220307,000000,23.69,23.7679,23.2749,23.53,45069,0
+BHFAN.US,D,20220308,000000,23.65,23.72,23.3027,23.45,53966,0
+BHFAN.US,D,20220309,000000,23.31,23.965,23.06,23.75,46341,0
+BHFAN.US,D,20220310,000000,23.18,23.9717,23.18,23.2721,33552,0
+BHFAN.US,D,20220311,000000,23.29,23.3626,22.82,22.82,40304,0
+BHFAN.US,D,20220314,000000,22.96,22.96,21.88,22.25,86094,0
+BHFAN.US,D,20220315,000000,22.2,22.67,21.85,22.65,91588,0
+BHFAN.US,D,20220316,000000,23.05,23.25,22.7387,23.22,56793,0
+BHFAN.US,D,20220317,000000,23.49,23.6,22.68,22.77,118450,0
+BHFAN.US,D,20220318,000000,22.99,23.34,22.99,23,105083,0
+BHFAN.US,D,20220321,000000,23,23.09,22.62,23.04,68675,0
+BHFAN.US,D,20220322,000000,22.99,23.35,22.735,23.24,101201,0
+BHFAN.US,D,20220323,000000,23.15,23.366,23,23.05,67834,0
+BHFAN.US,D,20220324,000000,23.11,23.11,22.62,22.73,68464,0
+BHFAN.US,D,20220325,000000,22.8,22.8,21.95,22.1,98443,0
+BHFAN.US,D,20220328,000000,22.15,22.3861,22.0352,22.23,30208,0
+BHFAN.US,D,20220329,000000,22.45,22.7,22.39,22.64,113654,0
+BHFAN.US,D,20220330,000000,22.55,23.09,22.52,22.6612,124316,0
+BHFAN.US,D,20220331,000000,22.7,22.95,22.66,22.79,91529,0
+BHFAN.US,D,20220401,000000,22.7,22.95,22.41,22.77,64076,0
+BHFAN.US,D,20220404,000000,22.76,23.06,22.65,22.93,91126,0
+BHFAN.US,D,20220405,000000,22.8,22.8,22.6,22.6,67271,0
+BHFAN.US,D,20220406,000000,22.5,22.83,22.1126,22.62,76370,0
+BHFAN.US,D,20220407,000000,22.5745,23,22.5,23,52377,0
+BHFAN.US,D,20220408,000000,22.83,23.33,22.75,23,31729,0
+BHFAN.US,D,20220411,000000,22.83,22.85,22.25,22.25,70084,0
+BHFAN.US,D,20220412,000000,22.33,22.48,22.25,22.3,83478,0
+BHFAN.US,D,20220413,000000,22.27,22.8341,22.2606,22.56,58789,0
+BHFAN.US,D,20220414,000000,22.73,22.7851,22.27,22.49,169086,0
+BHFAN.US,D,20220418,000000,22.545,22.545,21.8,21.87,97542,0
+BHFAN.US,D,20220419,000000,21.89,22.08,21.25,21.78,91655,0
+BHFAN.US,D,20220420,000000,21.8463,21.94,21.6223,21.7787,39242,0
+BHFAN.US,D,20220421,000000,21.85,21.85,21.4,21.4,47360,0
+BHFAN.US,D,20220422,000000,21.42,21.6296,21.26,21.6,48154,0
+BHFAN.US,D,20220425,000000,21.5,21.95,21.37,21.95,55590,0
+BHFAN.US,D,20220426,000000,22.1,22.1,21.46,21.55,64631,0
+BHFAN.US,D,20220427,000000,22.19,22.19,20.77,21.13,103287,0
+BHFAN.US,D,20220428,000000,21.33,22.1,20.8101,21.47,65960,0
+BHFAN.US,D,20220429,000000,21.3,21.73,20.9,21.41,133359,0
+BHFAN.US,D,20220502,000000,21.4,21.4125,20.3708,20.58,50606,0
+BHFAN.US,D,20220503,000000,20.55,21.5106,20.3,20.6147,78165,0
+BHFAN.US,D,20220504,000000,20.5,20.9399,20.13,20.85,112862,0
+BHFAN.US,D,20220505,000000,20.72,20.72,19.68,20.04,69117,0
+BHFAN.US,D,20220506,000000,19.76,19.975,19.62,19.82,74872,0
+BHFAN.US,D,20220509,000000,19.29,19.863,19.21,19.3,98186,0
+BHFAN.US,D,20220510,000000,19.45,20,19.35,19.53,51021,0
+BHFAN.US,D,20220511,000000,19.84,19.9525,19.35,19.6,65172,0
+BHFAN.US,D,20220512,000000,19.59,19.85,19.212,19.5,65552,0
+BHFAN.US,D,20220513,000000,19.6479,19.7993,19.5,19.63,35152,0
+BHFAN.US,D,20220516,000000,19.65,20.04,19.52,20.04,79191,0
+BHFAN.US,D,20220517,000000,20.17,20.64,20,20.16,101126,0
+BHFAN.US,D,20220518,000000,20.2,20.2,19.76,19.77,70824,0
+BHFAN.US,D,20220519,000000,19.9647,20.18,19.5,19.72,246068,0
+BHFAN.US,D,20220520,000000,19.82,19.98,19.52,19.82,144001,0
+BHFAN.US,D,20220523,000000,19.92,20.4,19.62,20.25,162445,0
+BHFAN.US,D,20220524,000000,20.25,20.5,19.9701,20.5,68395,0
+BHFAN.US,D,20220525,000000,20.5,21.2,20.4427,21.2,61423,0
+BHFAN.US,D,20220526,000000,21.4,22.2772,21.38,21.96,115403,0
+BHFAN.US,D,20220527,000000,22.17,23.49,22.02,22.99,51457,0
+BHFAN.US,D,20220531,000000,22.7,22.7,21.69,22.42,103939,0
+BHFAN.US,D,20220601,000000,22.65,22.65,21.93,22.33,21144,0
+BHFAN.US,D,20220602,000000,22.33,22.45,21.91,22.16,40976,0
+BHFAN.US,D,20220603,000000,22.02,22.3004,21.73,22.05,24011,0
+BHFAN.US,D,20220606,000000,22.15,22.38,21.791,22.29,23577,0
+BHFAN.US,D,20220607,000000,22.34,22.97,21.9567,22.84,38157,0
+BHFAN.US,D,20220608,000000,22.8,22.8,22.2601,22.54,30565,0
+BHFAN.US,D,20220609,000000,22.33,22.5026,21.38,21.38,41842,0
+BHFAN.US,D,20220610,000000,21.18,21.2348,19.68,19.78,216422,0
+BHFAN.US,D,20220613,000000,19.56,19.79,18.58,18.77,107692,0
+BHFAN.US,D,20220614,000000,18.95,19.125,18.28,18.77,109642,0
+BHFAN.US,D,20220615,000000,18.81,19.505,18.55,18.95,210696,0
+BHFAN.US,D,20220616,000000,18.71,18.9,18.28,18.56,85303,0
+BHFAN.US,D,20220617,000000,18.69,18.91,18.32,18.6,61893,0
+BHFAN.US,D,20220621,000000,18.85,18.99,18.6,18.73,73855,0
+BHFAN.US,D,20220622,000000,18.85,19.06,18.6,18.78,81179,0
+BHFAN.US,D,20220623,000000,18.9,19.23,18.6,18.94,80899,0
+BHFAN.US,D,20220624,000000,18.95,19.26,18.85,18.97,82774,0
+BHFAN.US,D,20220627,000000,19.13,19.32,18.67,18.83,84910,0
+BHFAN.US,D,20220628,000000,18.9,19,18.6434,18.83,79284,0
+BHFAN.US,D,20220629,000000,18.89,18.89,18.5,18.7,80455,0
+BHFAN.US,D,20220630,000000,18.74,19.7,18.51,19.28,263882,0
+BHFAN.US,D,20220701,000000,19.33,19.99,19.22,19.97,96811,0
+BHFAN.US,D,20220705,000000,19.99,19.99,19.38,19.87,46642,0
+BHFAN.US,D,20220706,000000,19.89,20.21,19.78,20.04,69652,0
+BHFAN.US,D,20220707,000000,20.01,20.5,19.9564,20.24,59549,0
+BHFAN.US,D,20220708,000000,20.02,20.3286,19.86,20.06,261491,0
+BHFAN.US,D,20220711,000000,19.92,20.39,19.92,20.39,40383,0
+BHFAN.US,D,20220712,000000,20.39,21,20.0626,20.91,58743,0
+BHFAN.US,D,20220713,000000,20.4806,21.1915,20.31,21.05,38969,0
+BHFAN.US,D,20220714,000000,21.05,21.15,20.54,21.1,33823,0
+BHFAN.US,D,20220715,000000,21.3,21.3,21.055,21.19,21757,0
+BHFAN.US,D,20220718,000000,21.25,21.42,20.9901,21.065,30693,0
+BHFAN.US,D,20220719,000000,21,21.4131,20.98,21.35,28785,0
+BHFAN.US,D,20220720,000000,21.3,21.9,20.9565,21.14,60065,0
+BHFAN.US,D,20220721,000000,21.16,21.5044,20.9035,21.04,127038,0
+BHFAN.US,D,20220722,000000,21.25,21.38,20.98,21.04,104083,0
+BHFAN.US,D,20220725,000000,20.96,21.0377,20.72,20.84,53751,0
+BHFAN.US,D,20220726,000000,20.97,21.2,20.6,20.93,30862,0
+BHFAN.US,D,20220727,000000,21.03,21.3,20.6824,20.89,70240,0
+BHFAN.US,D,20220728,000000,21.18,21.35,20.63,20.71,137699,0
+BHFAN.US,D,20220729,000000,20.77,20.91,20.53,20.83,163665,0
+BHFAN.US,D,20220801,000000,20.84,21.98,20.8,21.85,64770,0
+BHFAN.US,D,20220802,000000,21.8,23.36,21.725,22.74,173932,0
+BHFAN.US,D,20220803,000000,22.87,23,22.0359,23,53666,0
+BHFAN.US,D,20220804,000000,23.05,23.05,22.39,22.69,53581,0
+BHFAN.US,D,20220805,000000,22.44,22.4999,21.5496,22.34,37130,0
+BHFAN.US,D,20220808,000000,22.05,22.6,22.0139,22.6,35106,0
+BHFAN.US,D,20220809,000000,22.2012,22.4,21.19,21.55,70230,0
+BHFAN.US,D,20220810,000000,21.81,21.97,21.54,21.62,38372,0
+BHFAN.US,D,20220811,000000,21.61,21.75,21.47,21.68,65771,0
+BHFAN.US,D,20220812,000000,21.95,21.95,21.28,21.52,46986,0
+BHFAN.US,D,20220815,000000,21.55,21.7,21.4,21.63,35559,0
+BHFAN.US,D,20220816,000000,21.79,21.82,21.5,21.82,47754,0
+BHFAN.US,D,20220817,000000,21.57,21.834,21.5,21.7,84609,0
+BHFAN.US,D,20220818,000000,21.75,21.82,21.575,21.82,39718,0
+BHFAN.US,D,20220819,000000,21.66,21.9,21.42,21.56,40499,0
+BHFAN.US,D,20220822,000000,21.51,21.73,20.58,20.61,66078,0
+BHFAN.US,D,20220823,000000,20.61,20.7156,19.22,19.78,274652,0
+BHFAN.US,D,20220824,000000,19.78,20.25,19.44,19.98,40126,0
+BHFAN.US,D,20220825,000000,20.04,20.5,19.9938,20.48,32893,0
+BHFAN.US,D,20220826,000000,20.415,20.51,20.14,20.14,17016,0
+BHFAN.US,D,20220829,000000,19.64,20.34,19.64,20.29,43342,0
+BHFAN.US,D,20220830,000000,20.28,20.55,19.725,20.29,62815,0
+BHFAN.US,D,20220831,000000,20.29,20.63,19.72,19.89,74030,0
+BHFAN.US,D,20220901,000000,19.7,20.0299,19.36,19.54,53093,0
+BHFAN.US,D,20220902,000000,19.6857,19.7799,19.51,19.55,31554,0
+BHFAN.US,D,20220906,000000,19.63,20.028,19.45,19.97,63831,0
+BHFAN.US,D,20220907,000000,19.84,20.37,19.84,20.14,36402,0
+BHFAN.US,D,20220908,000000,19.9,20.2,19.58,19.74,50722,0
+BHFAN.US,D,20220909,000000,19.86,20.25,19.82,20.19,27767,0
+BHFAN.US,D,20220912,000000,20.08,20.4,20.08,20.24,34579,0
+BHFAN.US,D,20220913,000000,20.01,20.16,19.75,20.16,24245,0
+BHFAN.US,D,20220914,000000,20.08,20.24,19.9,19.95,42401,0
+BHFAN.US,D,20220915,000000,19.95,20.262,19.9,20.19,36035,0
+BHFAN.US,D,20220916,000000,19.99,20.17,19.7112,20,19954,0
+BHFAN.US,D,20220919,000000,20,20.1469,19.56,19.68,19928,0
+BHFAN.US,D,20220920,000000,19.61,20.14,19.52,19.94,23646,0
+BHFAN.US,D,20220921,000000,19.7,20.378,19.7,20.3,16029,0
+BHFAN.US,D,20220922,000000,20.19,20.4,19.72,20.33,73605,0
+BHFAN.US,D,20220923,000000,20.15,20.2355,19.2325,19.26,48870,0
+BHFAN.US,D,20220926,000000,19.6,19.96,19.19,19.53,54422,0
+BHFAN.US,D,20220927,000000,19.58,19.85,19.02,19.41,108564,0
+BHFAN.US,D,20220928,000000,19.46,19.93,19.2338,19.65,58507,0
+BHFAN.US,D,20220929,000000,19.64,19.64,19.12,19.61,41644,0
+BHFAN.US,D,20220930,000000,19.62,19.69,19.21,19.5,191283,0
+BHFAN.US,D,20221003,000000,19.5,19.8039,19.3842,19.58,36226,0
+BHFAN.US,D,20221004,000000,19.6,19.8376,19.6,19.68,92196,0
+BHFAN.US,D,20221005,000000,19.65,19.96,19.62,19.84,46013,0
+BHFAN.US,D,20221006,000000,19.85,19.978,19.6,19.61,25171,0
+BHFAN.US,D,20221007,000000,19.66,19.73,19.07,19.31,34527,0
+BHFAN.US,D,20221010,000000,19.35,19.4335,18.6601,19.02,35464,0
+BHFAN.US,D,20221011,000000,18.99,19.2999,18.66,19,14985,0
+BHFAN.US,D,20221012,000000,19.13,19.13,18.52,18.53,27134,0
+BHFAN.US,D,20221013,000000,18.31,18.875,18.3,18.58,53786,0
+BHFAN.US,D,20221014,000000,18.7658,18.9163,18.32,18.89,24591,0
+BHFAN.US,D,20221017,000000,18.78,19.1399,18.5,18.525,35331,0
+BHFAN.US,D,20221018,000000,18.81,18.82,18.4289,18.77,30022,0
+BHFAN.US,D,20221019,000000,18.72,18.72,18.14,18.28,29869,0
+BHFAN.US,D,20221020,000000,18.2,18.7899,17.96,18.44,47764,0
+BHFAN.US,D,20221021,000000,18.18,18.3899,17.825,18.1,47172,0
+BHFAN.US,D,20221024,000000,18.18,18.366,18,18,36196,0
+BHFAN.US,D,20221025,000000,18.1,18.4,18.1,18.34,39821,0
+BHFAN.US,D,20221026,000000,18.3593,18.8,18.3,18.36,42371,0
+BHFAN.US,D,20221027,000000,18.4,18.7785,18.16,18.27,26552,0
+BHFAN.US,D,20221028,000000,18.505,18.515,18.25,18.3,41461,0
+BHFAN.US,D,20221031,000000,18.33,18.45,17.96,17.96,73264,0
+BHFAN.US,D,20221101,000000,18.11,18.245,17.9,18.04,70557,0
+BHFAN.US,D,20221102,000000,18.13,18.38,17.66,18.06,52625,0
+BHFAN.US,D,20221103,000000,18.02,18.39,17.9,18.29,46544,0
+BHFAN.US,D,20221104,000000,18.3,18.37,18.1,18.247,39773,0
+BHFAN.US,D,20221107,000000,18.27,18.486,18.11,18.14,55075,0
+BHFAN.US,D,20221108,000000,18.3,19.12,18.21,18.46,35434,0
+BHFAN.US,D,20221109,000000,18.75,18.84,18.04,18.35,43508,0
+BHFAN.US,D,20221110,000000,18.65,19.3499,18.62,18.95,60164,0
+BHFAN.US,D,20221111,000000,19.1,19.14,18.74,18.9,92620,0
+BHFAN.US,D,20221114,000000,18.84,18.97,18.57,18.74,45851,0
+BHFAN.US,D,20221115,000000,18.84,19.08,18.6611,18.95,115352,0
+BHFAN.US,D,20221116,000000,18.96,19.1,18.7901,18.99,74011,0
+BHFAN.US,D,20221117,000000,18.88,19.0399,18.5997,18.95,42585,0
+BHFAN.US,D,20221118,000000,19.01,19.0899,18.82,19.04,51300,0
+BHFAN.US,D,20221121,000000,19.1,19.1,18.8,19,100558,0
+BHFAN.US,D,20221122,000000,19.05,19.48,18.95,19.17,142963,0
+BHFAN.US,D,20221123,000000,19.22,19.99,19.2,19.99,47623,0
+BHFAN.US,D,20221125,000000,19.86,20.0499,19.62,19.98,17724,0
+BHFAN.US,D,20221128,000000,19.98,19.9999,19.353,19.66,80212,0
+BHFAN.US,D,20221129,000000,19.65,19.65,18.93,19.05,77908,0
+BHFAN.US,D,20221130,000000,19.03,20,18.86,19.75,152081,0
+BHFAN.US,D,20221201,000000,19.71,20.22,19.5143,19.85,206325,0
+BHFAN.US,D,20221202,000000,19.71,20.23,19.46,19.87,74685,0
+BHFAN.US,D,20221205,000000,19.78,20.2,19.23,19.47,52617,0
+BHFAN.US,D,20221206,000000,19.48,19.8299,19.29,19.3,83819,0
+BHFAN.US,D,20221207,000000,19.45,19.8,19.04,19.5,109793,0
+BHFAN.US,D,20221208,000000,19.23,19.6,19.04,19.11,53738,0
+BHFAN.US,D,20221209,000000,19.19,19.35,18.54,18.68,62615,0
+BHFAN.US,D,20221212,000000,18.66,19,18.29,18.52,90329,0
+BHFAN.US,D,20221213,000000,18.72,19.05,18.646,18.86,121789,0
+BHFAN.US,D,20221214,000000,18.72,19,18.3,18.44,179670,0
+BHFAN.US,D,20221215,000000,18.36,18.4599,18.14,18.23,112187,0
+BHFAN.US,D,20221216,000000,18.25,18.35,17.8332,18.32,139048,0
+BHFAN.US,D,20221219,000000,18.19,18.2899,17.9,17.93,64954,0
+BHFAN.US,D,20221220,000000,17.9,18.1599,17.78,17.88,97404,0
+BHFAN.US,D,20221221,000000,17.91,18.41,17.91,18.3,202259,0
+BHFAN.US,D,20221222,000000,18.16,18.3,17.8,18.06,110110,0
+BHFAN.US,D,20221223,000000,18,18.215,17.8601,17.92,93917,0
+BHFAN.US,D,20221227,000000,18.04,18.0499,17.76,17.85,82748,0
+BHFAN.US,D,20221228,000000,17.91,18.0113,17.4909,17.54,182351,0
+BHFAN.US,D,20221229,000000,17.58,17.8862,17.49,17.54,101927,0
+BHFAN.US,D,20221230,000000,17.65,17.8,17.37,17.41,141006,0
+BHFAN.US,D,20230103,000000,17.65,18.04,17.65,17.71,76440,0
+BHFAN.US,D,20230104,000000,17.9,18.89,17.89,18.61,64924,0
+BHFAN.US,D,20230105,000000,18.57,19.41,18.57,18.96,85028,0
+BHFAN.US,D,20230106,000000,19,19.3315,18.85,18.97,135309,0
+BHFAN.US,D,20230109,000000,19.06,19.19,18.95,19.09,110447,0
+BHFAN.US,D,20230110,000000,19.1,19.2,18.92,19.16,45908,0
+BHFAN.US,D,20230111,000000,19.2,19.49,19.12,19.4,81881,0
+BHFAN.US,D,20230112,000000,19.5,19.705,19.4,19.61,90735,0
+BHFAN.US,D,20230113,000000,19.58,19.75,19.32,19.5,56706,0
+BHFAN.US,D,20230117,000000,19.79,19.8,19.58,19.74,74264,0
+BHFAN.US,D,20230118,000000,19.78,20.082,19.43,19.66,130266,0
+BHFAN.US,D,20230119,000000,19.61,19.79,19.43,19.71,50414,0
+BHFAN.US,D,20230120,000000,19.75,19.9,19.535,19.6,143454,0
+BHFAN.US,D,20230123,000000,19.78,20.09,19.73,20,81360,0
+BHFAN.US,D,20230124,000000,20,20,19.74,19.86,74506,0
+BHFAN.US,D,20230125,000000,19.72,20,19.7,19.98,103399,0
+BHFAN.US,D,20230126,000000,20,20,19.73,19.78,124846,0
+BHFAN.US,D,20230127,000000,19.62,19.99,19.59,19.93,67846,0
+BHFAN.US,D,20230130,000000,19.89,20.1,19.72,20.08,65926,0
+BHFAN.US,D,20230131,000000,20.1,20.41,20.04,20.3,117378,0
+BHFAN.US,D,20230201,000000,20.2,20.48,20.03,20.38,62855,0
+BHFAN.US,D,20230202,000000,20.41,20.88,20.41,20.77,140300,0
+BHFAN.US,D,20230203,000000,20.6,20.7,20.34,20.47,79733,0
+BHFAN.US,D,20230206,000000,20.39,20.39,19.9,19.96,59376,0
+BHFAN.US,D,20230207,000000,20.3,20.3,19.75,19.92,30001,0
+BHFAN.US,D,20230208,000000,19.98,20.4,19.8567,20.25,55775,0
+BHFAN.US,D,20230209,000000,20.25,20.45,19.81,19.96,55300,0
+BHFAN.US,D,20230210,000000,19.98,19.99,19.68,19.97,25115,0
+BHFAN.US,D,20230213,000000,19.97,20.055,19.87,20,42189,0
+BHFAN.US,D,20230214,000000,20,20.17,19.9501,20.04,45904,0
+BHFAN.US,D,20230215,000000,19.98,20.15,19.75,19.9,34918,0
+BHFAN.US,D,20230216,000000,19.88,20.11,19.76,20.04,36054,0
+BHFAN.US,D,20230217,000000,20.01,20.25,19.6453,20.14,18732,0
+BHFAN.US,D,20230221,000000,20.08,20.08,19.52,19.71,52969,0
+BHFAN.US,D,20230222,000000,19.8,20.15,19.8,20.15,39002,0
+BHFAN.US,D,20230223,000000,20.1,20.3007,19.95,20.3,38273,0
+BHFAN.US,D,20230224,000000,20.02,20.49,20.01,20.49,42791,0
+BHFAN.US,D,20230227,000000,20.56,20.93,20.56,20.8,48307,0
+BHFAN.US,D,20230228,000000,20.76,20.76,20.09,20.5,141489,0
+BHFAN.US,D,20230301,000000,20.4,20.5266,20.12,20.36,22077,0
+BHFAN.US,D,20230302,000000,20.25,20.5,20.03,20.25,56084,0
+BHFAN.US,D,20230303,000000,20.26,20.8,19.99,20.13,117515,0
+BHFAN.US,D,20230306,000000,20.18,20.45,19.68,19.75,93785,0
+BHFAN.US,D,20230307,000000,19.78,20.1,19.45,19.52,31132,0
+BHFAN.US,D,20230308,000000,19.58,20.022,19.12,19.45,55490,0
+BHFAN.US,D,20230309,000000,19.18,19.35,18.505,18.59,34197,0
+BHFAN.US,D,20230310,000000,18.51,18.8203,17.88,18.37,86926,0
+BHFAN.US,D,20230313,000000,18,18.19,16.55,16.66,154392,0
+BHFAN.US,D,20230314,000000,17.12,18.462,17.12,17.53,75434,0
+BHFAN.US,D,20230315,000000,17.29,17.29,16.1158,16.86,72964,0
+BHFAN.US,D,20230316,000000,17.29,17.62,16.61,17.08,205421,0
+BHFAN.US,D,20230317,000000,16.98,17.42,16.21,16.25,99845,0
+BHFAN.US,D,20230320,000000,16.6,16.67,15.53,16,141908,0
+BHFAN.US,D,20230321,000000,16.23,16.636,15.98,16.32,76156,0
+BHFAN.US,D,20230322,000000,16.35,16.85,16.35,16.5,60293,0
+BHFAN.US,D,20230323,000000,16.52,16.65,16.25,16.36,66724,0
+BHFAN.US,D,20230324,000000,16.23,16.67,16,16.49,31465,0
+BHFAN.US,D,20230327,000000,17.1,17.2799,16.56,16.84,49042,0
+BHFAN.US,D,20230328,000000,16.95,17.3855,16.76,17.025,68870,0
+BHFAN.US,D,20230329,000000,17.12,17.794,16.84,17.17,100783,0
+BHFAN.US,D,20230330,000000,17.28,17.28,16.7,16.75,88190,0
+BHFAN.US,D,20230331,000000,16.9,17.25,16.75,16.75,306115,0
+BHFAN.US,D,20230403,000000,16.99,17.18,16.79,17.05,61347,0
+BHFAN.US,D,20230404,000000,17.24,17.31,16.67,16.99,92637,0
+BHFAN.US,D,20230405,000000,16.97,17.16,16.71,16.73,61057,0
+BHFAN.US,D,20230406,000000,16.85,17.2,16.76,16.78,59743,0
+BHFAN.US,D,20230410,000000,16.77,17.1,16.5333,16.735,55167,0
+BHFAN.US,D,20230411,000000,16.88,17.25,16.88,17.18,43531,0
+BHFAN.US,D,20230412,000000,17.28,17.65,17.09,17.59,54524,0
+BHFAN.US,D,20230413,000000,17.51,17.75,17.365,17.67,55793,0
+BHFAN.US,D,20230414,000000,17.68,17.7,17.38,17.5,28707,0
+BHFAN.US,D,20230417,000000,17.58,17.6268,17.16,17.21,27851,0
+BHFAN.US,D,20230418,000000,17.49,17.5,17.0609,17.46,38665,0
+BHFAN.US,D,20230419,000000,17.42,17.6,17.3,17.5,36636,0
+BHFAN.US,D,20230420,000000,17.5,17.7,17.4206,17.64,36505,0
+BHFAN.US,D,20230421,000000,17.75,17.95,17.5,17.6,69079,0
+BHFAN.US,D,20230424,000000,17.63,17.98,17.26,17.27,50815,0
+BHFAN.US,D,20230425,000000,17.35,17.6,16.8801,17.3,50084,0
+BHFAN.US,D,20230426,000000,17.3,17.71,16.985,17.2,38809,0
+BHFAN.US,D,20230427,000000,17.48,17.65,17.32,17.62,33649,0
+BHFAN.US,D,20230428,000000,17.64,17.8,17.42,17.45,104182,0
+BHFAN.US,D,20230501,000000,17.46,17.47,16.85,16.97,40843,0
+BHFAN.US,D,20230502,000000,17,17,16.0102,16.23,55472,0
+BHFAN.US,D,20230503,000000,16.455,16.805,16.01,16.09,67230,0
+BHFAN.US,D,20230504,000000,15.88,15.88,14.6201,15.06,146376,0
+BHFAN.US,D,20230505,000000,15.55,16.296,15.55,15.99,61353,0
+BHFAN.US,D,20230508,000000,16.14,16.3283,15.73,15.78,38842,0
+BHFAN.US,D,20230509,000000,15.89,16,15.3,15.85,78134,0
+BHFAN.US,D,20230510,000000,16.01,16.09,15.6886,15.72,47079,0
+BHFAN.US,D,20230511,000000,15.81,15.81,15.21,15.73,64267,0
+BHFAN.US,D,20230512,000000,15.8,15.97,15.1945,15.39,50697,0
+BHFAN.US,D,20230515,000000,15.47,15.9,15.3321,15.7,41484,0
+BHFAN.US,D,20230516,000000,15.7,16.04,15.56,15.63,34144,0
+BHFAN.US,D,20230517,000000,15.73,16.04,15.6309,16,79417,0
+BHFAN.US,D,20230518,000000,15.99,16.33,15.9,15.97,64192,0
+BHFAN.US,D,20230519,000000,16.11,16.3,15.58,15.71,41173,0
+BHFAN.US,D,20230522,000000,15.82,16.2661,15.82,16.23,22406,0
+BHFAN.US,D,20230523,000000,16.21,16.5424,16.18,16.45,45482,0
+BHFAN.US,D,20230524,000000,16.4,16.94,16.4,16.68,66538,0
+BHFAN.US,D,20230525,000000,16.74,16.91,16.45,16.86,27771,0
+BHFAN.US,D,20230526,000000,16.66,16.82,16.65,16.65,11678,0
+BHFAN.US,D,20230530,000000,16.83,16.91,16.6,16.8,41499,0
+BHFAN.US,D,20230531,000000,16.85,16.85,16.55,16.55,93671,0
+BHFAN.US,D,20230601,000000,16.6,16.9,16.5,16.85,71262,0
+BHFAN.US,D,20230602,000000,16.9,17.35,16.805,17.13,94722,0
+BHFAN.US,D,20230605,000000,17.03,17.15,16.67,16.86,89234,0
+BHFAN.US,D,20230606,000000,16.95,17.43,16.75,17.43,60166,0
+BHFAN.US,D,20230607,000000,17.43,17.5,17.28,17.49,51844,0
+BHFAN.US,D,20230608,000000,17.19,17.2,16.9,17.12,29706,0
+BHFAN.US,D,20230609,000000,16.97,17.1216,16.6,16.895,34296,0
+BHFAN.US,D,20230612,000000,16.93,16.95,16.72,16.84,30068,0
+BHFAN.US,D,20230613,000000,16.95,16.9693,16.7,16.825,22001,0
+BHFAN.US,D,20230614,000000,16.84,16.9199,16.19,16.24,46142,0
+BHFAN.US,D,20230615,000000,16.21,16.9,16.21,16.65,39886,0
+BHFAN.US,D,20230616,000000,16.65,16.95,16.6,16.7,35720,0
+BHFAN.US,D,20230620,000000,16.75,16.81,16.45,16.72,36005,0
+BHFAN.US,D,20230621,000000,16.64,17.0499,16.545,16.62,69192,0
+BHFAN.US,D,20230622,000000,16.75,16.8,16.35,16.54,30730,0
+BHFAN.US,D,20230623,000000,16.49,16.93,16.49,16.7,43240,0
+BHFAN.US,D,20230626,000000,16.87,17.0636,16.62,16.76,52355,0
+BHFAN.US,D,20230627,000000,16.93,17.05,16.5501,16.61,37735,0
+BHFAN.US,D,20230628,000000,16.81,16.8999,16.4459,16.8,34073,0
+BHFAN.US,D,20230629,000000,16.8,16.885,16.25,16.27,41322,0
+BHFAN.US,D,20230630,000000,16.4,16.75,16.27,16.68,146024,0
+BHFAN.US,D,20230703,000000,16.64,16.8586,16.59,16.67,18084,0
+BHFAN.US,D,20230705,000000,16.7,16.7199,16.52,16.66,36464,0
+BHFAN.US,D,20230706,000000,16.56,16.635,16.22,16.32,61494,0
+BHFAN.US,D,20230707,000000,16.5,16.75,16.49,16.73,32650,0
+BHFAN.US,D,20230710,000000,16.73,16.89,16.73,16.85,29137,0
+BHFAN.US,D,20230711,000000,16.9,16.96,16.625,16.75,59078,0
+BHFAN.US,D,20230712,000000,16.88,17.2299,16.85,17.01,42819,0
+BHFAN.US,D,20230713,000000,17.1,17.19,17.01,17.17,28496,0
+BHFAN.US,D,20230714,000000,17.18,17.1999,16.85,17.18,32496,0
+BHFAN.US,D,20230717,000000,17.2,17.25,16.9726,17.02,39473,0
+BHFAN.US,D,20230718,000000,17.13,17.46,17.01,17.44,36073,0
+BHFAN.US,D,20230719,000000,17.3,17.6399,17.3,17.61,29511,0
+BHFAN.US,D,20230720,000000,17.51,17.6,17.1,17.55,45020,0
+BHFAN.US,D,20230721,000000,17.51,17.8,17.51,17.79,49800,0
+BHFAN.US,D,20230724,000000,17.7,17.8799,17.49,17.82,28342,0
+BHFAN.US,D,20230725,000000,17.7,17.97,17.3901,17.92,33397,0
+BHFAN.US,D,20230726,000000,17.85,18.93,17.695,18.92,132305,0
+BHFAN.US,D,20230727,000000,18.8,18.8899,18.06,18.42,74334,0
+BHFAN.US,D,20230728,000000,18.51,18.8,18.1,18.51,31649,0
+BHFAN.US,D,20230731,000000,18.58,18.81,18.21,18.78,68199,0
+BHFAN.US,D,20230801,000000,18.7,18.75,18.5451,18.607,26977,0
+BHFAN.US,D,20230802,000000,18.55,18.55,18.1,18.27,80169,0
+BHFAN.US,D,20230803,000000,18.14,18.27,17.55,17.64,30766,0
+BHFAN.US,D,20230804,000000,17.55,17.99,17.55,17.82,77594,0
+BHFAN.US,D,20230807,000000,17.91,17.99,17.61,17.65,27257,0
+BHFAN.US,D,20230808,000000,17.7,17.8799,17,17.19,60786,0
+BHFAN.US,D,20230809,000000,17.38,17.6441,17.06,17.22,18520,0
+BHFAN.US,D,20230810,000000,17.26,17.6,16.85,16.88,57675,0
+BHFAN.US,D,20230811,000000,16.88,17.3,16.85,16.85,29017,0
+BHFAN.US,D,20230814,000000,16.85,17.35,16.85,16.91,29963,0
+BHFAN.US,D,20230815,000000,16.88,16.9691,16.69,16.71,41084,0
+BHFAN.US,D,20230816,000000,16.74,17,16.5,16.66,38539,0
+BHFAN.US,D,20230817,000000,16.82,16.82,16.01,16.2,97243,0
+BHFAN.US,D,20230818,000000,16.19,16.4,16.01,16.4,42206,0
+BHFAN.US,D,20230821,000000,16.39,16.57,16.1451,16.5,41152,0
+BHFAN.US,D,20230822,000000,16.61,17.135,16.49,17.01,59104,0
+BHFAN.US,D,20230823,000000,17.08,17.36,16.5759,17.1,42175,0
+BHFAN.US,D,20230824,000000,17.1,17.38,16.8241,17.38,31996,0
+BHFAN.US,D,20230825,000000,17.37,17.4199,17.1101,17.38,14813,0
+BHFAN.US,D,20230828,000000,17.49,17.49,16.97,17.37,46211,0
+BHFAN.US,D,20230829,000000,17.29,17.5,17.15,17.44,37184,0
+BHFAN.US,D,20230830,000000,17.48,17.48,17.3,17.44,19612,0
+BHFAN.US,D,20230831,000000,17.44,17.78,17.13,17.47,64689,0
+BHFAN.US,D,20230901,000000,17.48,17.7299,17.37,17.5,18760,0
+BHFAN.US,D,20230905,000000,17.38,17.73,17.225,17.66,55310,0
+BHFAN.US,D,20230906,000000,17.78,17.78,17.1629,17.56,18435,0
+BHFAN.US,D,20230907,000000,17.21,17.38,16.76,17.18,22048,0
+BHFAN.US,D,20230908,000000,17.18,17.4166,17.16,17.25,18013,0
+BHFAN.US,D,20230911,000000,17.35,17.5,17.025,17.15,47575,0
+BHFAN.US,D,20230912,000000,17.15,17.62,16.93,17.535,39072,0
+BHFAN.US,D,20230913,000000,17.51,17.7899,17.3242,17.5,26318,0
+BHFAN.US,D,20230914,000000,17.44,17.78,17.44,17.76,33292,0
+BHFAN.US,D,20230915,000000,17.77,17.78,17.5028,17.75,25779,0
+BHFAN.US,D,20230918,000000,17.64,18.02,17.58,17.6,43181,0
+BHFAN.US,D,20230919,000000,17.68,17.94,17.597,17.93,30253,0
+BHFAN.US,D,20230920,000000,17.9,18.2,17.7301,18.12,32396,0
+BHFAN.US,D,20230921,000000,18,18.3086,17.5601,17.57,35085,0
+BHFAN.US,D,20230922,000000,17.75,18.47,17.56,17.89,50408,0
+BHFAN.US,D,20230925,000000,18,18.4999,17.64,17.84,43282,0
+BHFAN.US,D,20230926,000000,17.74,17.9899,17.59,17.61,28073,0
+BHFAN.US,D,20230927,000000,17.64,17.895,17.36,17.53,45393,0
+BHFAN.US,D,20230928,000000,17.52,17.7499,17.35,17.56,18982,0
+BHFAN.US,D,20230929,000000,17.76,18.48,17.76,18,178076,0
+BHFAN.US,D,20231002,000000,18.04,18.32,17.51,17.57,21155,0
+BHFAN.US,D,20231003,000000,17.55,17.69,16.51,16.6,47880,0
+BHFAN.US,D,20231004,000000,16.77,16.854,16.22,16.23,49911,0
+BHFAN.US,D,20231005,000000,16.35,16.65,16.05,16.1,33843,0
+BHFAN.US,D,20231006,000000,15.93,16.35,15.89,16.21,22465,0
+BHFAN.US,D,20231009,000000,16.17,16.5799,16.16,16.28,29386,0
+BHFAN.US,D,20231010,000000,16.26,16.95,16.2269,16.62,47017,0
+BHFAN.US,D,20231011,000000,16.84,17.34,16.63,16.65,32456,0
+BHFAN.US,D,20231012,000000,16.82,17.1,15.92,16.05,67612,0
+BHFAN.US,D,20231013,000000,16.18,16.3129,15.76,15.91,48620,0
+BHFAN.US,D,20231016,000000,16.02,16.2099,15.66,15.91,60447,0
+BHFAN.US,D,20231017,000000,15.75,16.105,15.53,15.66,58524,0
+BHFAN.US,D,20231018,000000,15.68,15.85,15.43,15.55,56259,0
+BHFAN.US,D,20231019,000000,15.46,15.9499,15.18,15.27,29025,0
+BHFAN.US,D,20231020,000000,15.38,15.7,15.145,15.33,45078,0
+BHFAN.US,D,20231023,000000,15.35,15.7,15.25,15.47,42014,0
+BHFAN.US,D,20231024,000000,15.44,15.8361,15.18,15.47,71145,0
+BHFAN.US,D,20231025,000000,15.47,15.6699,15.15,15.2,34269,0
+BHFAN.US,D,20231026,000000,15.1561,15.8299,15.1561,15.26,32965,0
+BHFAN.US,D,20231027,000000,15.37,15.46,15.1101,15.18,45988,0
+BHFAN.US,D,20231030,000000,15.29,15.3799,15.1,15.31,45051,0
+BHFAN.US,D,20231031,000000,15.47,15.54,15.1901,15.54,66016,0
+BHFAN.US,D,20231101,000000,15.43,15.8767,15.36,15.75,43774,0
+BHFAN.US,D,20231102,000000,15.97,16.48,15.97,16.42,50936,0
+BHFAN.US,D,20231103,000000,16.62,16.7999,16.4,16.76,53259,0
+BHFAN.US,D,20231106,000000,16.8,16.95,16.4716,16.58,60320,0
+BHFAN.US,D,20231107,000000,16.68,16.69,16.15,16.18,40078,0
+BHFAN.US,D,20231108,000000,16.39,16.5,16.1901,16.25,29020,0
+BHFAN.US,D,20231109,000000,16.25,16.29,16.06,16.06,40244,0
+BHFAN.US,D,20231110,000000,16.22,16.22,15.8427,16.18,33362,0
+BHFAN.US,D,20231113,000000,16.18,16.55,16.0401,16.47,61687,0
+BHFAN.US,D,20231114,000000,16.67,16.9999,16.41,16.58,119164,0
+BHFAN.US,D,20231115,000000,16.55,16.75,16.33,16.615,42885,0
+BHFAN.US,D,20231116,000000,16.53,16.89,16.53,16.635,42945,0
+BHFAN.US,D,20231117,000000,16.55,17.1,16.51,17.03,145301,0
+BHFAN.US,D,20231120,000000,17.07,17.34,16.99,17.31,61131,0
+BHFAN.US,D,20231121,000000,17.32,17.33,17,17.25,88259,0
+BHFAN.US,D,20231122,000000,17.3,17.38,16.83,17.28,58491,0
+BHFAN.US,D,20231124,000000,17.05,17.35,16.9201,17.08,38699,0
+BHFAN.US,D,20231127,000000,17.14,17.3,17,17.03,31529,0
+BHFAN.US,D,20231128,000000,17.13,17.39,17.0706,17.39,45803,0
+BHFAN.US,D,20231129,000000,17.5,18.41,17.5,18.4,92786,0
+BHFAN.US,D,20231130,000000,18.39,18.39,17.29,17.72,125985,0
+BHFAN.US,D,20231201,000000,17.85,18.82,17.62,18.81,126255,0
+BHFAN.US,D,20231204,000000,18.77,18.8,18.08,18.49,67889,0
+BHFAN.US,D,20231205,000000,18.64,18.8,18.26,18.28,34847,0
+BHFAN.US,D,20231206,000000,18.31,18.5099,17.54,17.95,76838,0
+BHFAN.US,D,20231207,000000,17.38,18.05,17.25,17.3,99234,0
+BHFAN.US,D,20231208,000000,17.3,17.5899,16.85,17.23,52952,0
+BHFAN.US,D,20231211,000000,17.15,17.42,16.79,16.92,86029,0
+BHFAN.US,D,20231212,000000,17,17.2,16.7,16.88,67786,0
+BHFAN.US,D,20231213,000000,16.91,17.67,16.8,17.64,72997,0
+BHFAN.US,D,20231214,000000,17.81,18.6,17.81,18.59,52580,0
+BHFAN.US,D,20231215,000000,18.63,18.63,17.75,18.38,43704,0
+BHFAN.US,D,20231218,000000,18.33,18.51,17.75,17.95,53702,0
+BHFAN.US,D,20231219,000000,18.19,18.3,17.8286,18.22,63408,0
+BHFAN.US,D,20231220,000000,18.19,18.4461,17.735,18.16,55439,0
+BHFAN.US,D,20231221,000000,18.43,18.4399,17.9201,18.3439,70214,0
+BHFAN.US,D,20231222,000000,18.3,18.4253,18.0213,18.25,37379,0
+BHFAN.US,D,20231226,000000,18.44,18.9099,18.1498,18.71,67706,0
+BHFAN.US,D,20231227,000000,18.68,18.75,18.26,18.5,88019,0
+BHFAN.US,D,20231228,000000,18.54,18.645,18.3,18.4,58403,0
+BHFAN.US,D,20231229,000000,18.4,18.78,18.0639,18.43,183404,0
+BHFAN.US,D,20240102,000000,18.4,18.9215,18.1981,18.42,33266,0
+BHFAN.US,D,20240103,000000,18.47,18.74,18.25,18.61,47116,0
+BHFAN.US,D,20240104,000000,18.49,18.5999,18.32,18.39,49441,0
+BHFAN.US,D,20240105,000000,18.42,18.56,17.6,18,97750,0
+BHFAN.US,D,20240108,000000,18.1,18.46,17.85,18.46,36338,0
+BHFAN.US,D,20240109,000000,18.21,18.735,18.11,18.735,37405,0
+BHFAN.US,D,20240110,000000,18.455,18.849,18.44,18.75,55210,0
+BHFAN.US,D,20240111,000000,18.8,18.95,18.5319,18.94,27507,0
+BHFAN.US,D,20240112,000000,19,19.15,18.73,19.12,35605,0
+BHFAN.US,D,20240116,000000,19.03,19.49,18.738,19.2144,90334,0
+BHFAN.US,D,20240117,000000,19.15,19.42,18.88,19.1499,26148,0
+BHFAN.US,D,20240118,000000,19.09,19.2199,18.7994,18.9234,35871,0
+BHFAN.US,D,20240119,000000,19.07,19.38,18.885,19.37,37689,0
+BHFAN.US,D,20240122,000000,19.37,19.67,18.89,19.67,43220,0
+BHFAN.US,D,20240123,000000,19.52,19.72,19.4,19.57,26984,0
+BHFAN.US,D,20240124,000000,19.67,19.7499,19.4001,19.47,29680,0
+BHFAN.US,D,20240125,000000,19.65,20.02,19.4,19.97,51532,0
+BHFAN.US,D,20240126,000000,19.99,20.05,19.6903,19.95,42465,0
+BHFAN.US,D,20240129,000000,19.89,20.3699,19.73,20.23,44713,0
+BHFAN.US,D,20240130,000000,20.25,20.46,20,20.4,43762,0
+BHFAN.US,D,20240131,000000,20.38,20.6,20.05,20.49,70065,0
+BHFAN.US,D,20240201,000000,20.39,20.69,20,20.58,51973,0
+BHFAN.US,D,20240202,000000,20.26,20.41,20,20.41,55728,0
+BHFAN.US,D,20240205,000000,20.39,20.39,19.48,19.6,48981,0
+BHFAN.US,D,20240206,000000,19.67,20.07,19.51,20.07,28834,0
+BHFAN.US,D,20240207,000000,20.14,20.172,19.76,19.89,35498,0
+BHFAN.US,D,20240208,000000,19.97,20.08,19.63,19.94,47959,0
+BHFAN.US,D,20240209,000000,19.86,20.24,19.8401,20.16,51226,0
+BHFAN.US,D,20240212,000000,20.29,20.42,20.08,20.17,35802,0
+BHFAN.US,D,20240213,000000,19.78,19.91,19.2378,19.3,43457,0
+BHFAN.US,D,20240214,000000,19.34,19.58,19.22,19.22,32280,0
+BHFAN.US,D,20240215,000000,19.26,19.565,19.1301,19.3,34890,0
+BHFAN.US,D,20240216,000000,19.16,19.3699,19.08,19.3,31305,0
+BHFAN.US,D,20240220,000000,19.55,19.7,19.3,19.4,25423,0
+BHFAN.US,D,20240221,000000,19.47,19.7,19.25,19.28,24737,0
+BHFAN.US,D,20240222,000000,19.41,19.86,19.4,19.41,28978,0
+BHFAN.US,D,20240223,000000,19.53,19.74,19.4837,19.57,60235,0
+BHFAN.US,D,20240226,000000,19.57,19.86,19.28,19.49,81681,0
+BHFAN.US,D,20240227,000000,19.539,19.6299,19.3518,19.43,23979,0
+BHFAN.US,D,20240228,000000,19.43,19.85,19.2,19.28,65170,0
+BHFAN.US,D,20240229,000000,19.35,19.6036,19.07,19.15,122271,0
+BHFAN.US,D,20240301,000000,19.15,19.39,19.0812,19.315,90905,0
+BHFAN.US,D,20240304,000000,19.45,19.56,19.2781,19.47,40723,0
+BHFAN.US,D,20240305,000000,19.5,19.93,19.5,19.91,34769,0
+BHFAN.US,D,20240306,000000,19.91,20.04,19.69,19.99,49572,0
+BHFAN.US,D,20240307,000000,19.68,19.99,19.68,19.95,24229,0
+BHFAN.US,D,20240308,000000,20.03,20.1461,19.8601,20.07,22051,0
+BHFAN.US,D,20240311,000000,20.08,20.1599,19.84,20,22405,0
+BHFAN.US,D,20240312,000000,19.934,20.05,19.6485,20.05,21759,0
+BHFAN.US,D,20240313,000000,20.05,20.25,19.84,19.84,54188,0
+BHFAN.US,D,20240314,000000,19.79,19.97,19.52,19.81,39335,0
+BHFAN.US,D,20240315,000000,19.81,20,19.51,20,33634,0
+BHFAN.US,D,20240318,000000,19.91,20.084,19.55,19.64,29095,0
+BHFAN.US,D,20240319,000000,19.63,20,19.63,20,32767,0
+BHFAN.US,D,20240320,000000,19.84,20.05,19.77,20.01,24051,0
+BHFAN.US,D,20240321,000000,20.16,20.3299,20.1,20.22,38012,0
+BHFAN.US,D,20240322,000000,20.19,20.47,20.12,20.14,42782,0
+BHFAN.US,D,20240325,000000,20.33,20.3834,20.03,20.03,43034,0
+BHFAN.US,D,20240326,000000,20.22,20.31,19.95,20.2,27022,0
+BHFAN.US,D,20240327,000000,20.15,20.8,19.9,20.71,82510,0
+BHFAN.US,D,20240328,000000,20.72,20.85,20.43,20.52,64110,0
+BHFAN.US,D,20240401,000000,20.22,20.75,20.0601,20.64,76447,0
+BHFAN.US,D,20240402,000000,20.52,20.63,20.2,20.29,28585,0
+BHFAN.US,D,20240403,000000,20.21,20.45,20.1,20.19,20468,0
+BHFAN.US,D,20240404,000000,20.28,20.6,20.11,20.49,27111,0
+BHFAN.US,D,20240405,000000,20.295,20.67,20.295,20.33,37517,0
+BHFAN.US,D,20240408,000000,20.34,20.64,20.16,20.27,23259,0
+BHFAN.US,D,20240409,000000,20.3,20.54,20.09,20.2,23817,0
+BHFAN.US,D,20240410,000000,20.11,20.11,19.21,19.46,38326,0
+BHFAN.US,D,20240411,000000,19.5,19.5,18.9,18.91,22347,0
+BHFAN.US,D,20240412,000000,19.2,19.3,18.95,18.96,21077,0
+BHFAN.US,D,20240415,000000,18.9,19.2599,18.08,18.15,53476,0
+BHFAN.US,D,20240416,000000,18.15,18.525,18.04,18.1,22008,0
+BHFAN.US,D,20240417,000000,18.3,18.5499,18.16,18.23,18897,0
+BHFAN.US,D,20240418,000000,18.23,18.8399,18.06,18.51,41178,0
+BHFAN.US,D,20240419,000000,18.49,18.8,18.49,18.77,18819,0
+BHFAN.US,D,20240422,000000,18.67,19.06,18.6089,18.73,40005,0
+BHFAN.US,D,20240423,000000,18.74,19.2,18.63,18.78,70154,0
+BHFAN.US,D,20240424,000000,18.72,18.95,18.5398,18.8,22827,0
+BHFAN.US,D,20240425,000000,18.5,18.76,18.41,18.65,22886,0
+BHFAN.US,D,20240426,000000,18.68,19,18.51,18.58,28885,0
+BHFAN.US,D,20240429,000000,18.65,18.87,18.5274,18.87,14657,0
+BHFAN.US,D,20240430,000000,18.66,18.82,18.35,18.41,34109,0
+BHFAN.US,D,20240501,000000,18.46,18.83,18.25,18.75,22043,0
+BHFAN.US,D,20240502,000000,18.73,18.9999,18.48,18.86,19004,0
+BHFAN.US,D,20240503,000000,18.93,19.25,18.7726,19.25,10892,0
+BHFAN.US,D,20240506,000000,19.5,19.61,19.2999,19.61,14176,0
+BHFAN.US,D,20240507,000000,19.7,19.7,19,19.31,37418,0
+BHFAN.US,D,20240508,000000,19.07,19.1899,18.68,18.97,47536,0
+BHFAN.US,D,20240509,000000,18.9,19.33,18.9,19.12,44563,0
+BHFAN.US,D,20240510,000000,19.05,19.2,18.9,19.17,21253,0
+BHFAN.US,D,20240513,000000,19.2,19.3602,19.03,19.04,25720,0
+BHFAN.US,D,20240514,000000,19.18,19.2431,18.81,18.81,23078,0
+BHFAN.US,D,20240515,000000,18.98,19.45,18.98,19.25,28469,0
+BHFAN.US,D,20240516,000000,19.1,19.3,18.915,19.21,45973,0
+BHFAN.US,D,20240517,000000,19.15,19.29,18.97,19.13,29105,0
+BHFAN.US,D,20240520,000000,19.1,19.4799,19.1,19.14,55203,0
+BHFAN.US,D,20240521,000000,19.17,19.4391,19.08,19.17,45076,0
+BHFAN.US,D,20240522,000000,19.12,19.4,19.01,19.02,21424,0
+BHFAN.US,D,20240523,000000,19.1,19.105,18.45,18.73,92264,0
+BHFAN.US,D,20240524,000000,18.82,19.1099,18.71,19.07,22202,0
+BHFAN.US,D,20240528,000000,19.08,19.19,18.78,18.96,23675,0
+BHFAN.US,D,20240529,000000,18.85,18.94,18.42,18.8,29500,0
+BHFAN.US,D,20240530,000000,18.88,19,18.4801,18.96,21706,0
+BHFAN.US,D,20240531,000000,18.76,19.8,18.76,19.38,97596,0
+BHFAN.US,D,20240603,000000,19.0701,19.595,19.0701,19.23,41888,0
+BHFAN.US,D,20240604,000000,19.26,19.5,19.06,19.06,36097,0
+BHFAN.US,D,20240605,000000,19.16,19.29,18.92,19.01,25662,0
+BHFAN.US,D,20240606,000000,19.1,19.5,19.02,19.45,45086,0
+BHFAN.US,D,20240607,000000,19.355,19.6,19.3,19.6,13673,0
+BHFAN.US,D,20240610,000000,19.3,19.44,18.89,19.13,17095,0
+BHFAN.US,D,20240611,000000,19.01,19.02,18.63,18.73,18490,0
+BHFAN.US,D,20240612,000000,18.85,19.1,18.78,18.78,12023,0
+BHFAN.US,D,20240613,000000,18.9,19,18.7501,18.86,17889,0
+BHFAN.US,D,20240614,000000,18.9,19.15,18.7512,18.92,16495,0
+BHFAN.US,D,20240617,000000,19.04,19.04,18.6,18.69,28110,0
+BHFAN.US,D,20240618,000000,18.76,19.0951,18.7001,18.94,31279,0
+BHFAN.US,D,20240620,000000,18.86,18.95,18.6401,18.83,27875,0
+BHFAN.US,D,20240621,000000,18.81,18.94,18.61,18.8,19294,0
+BHFAN.US,D,20240624,000000,18.97,19.2985,18.85,19.29,36473,0
+BHFAN.US,D,20240625,000000,19.57,19.87,18.84,19.86,86947,0
+BHFAN.US,D,20240626,000000,19.66,19.8499,19.5101,19.67,18471,0
+BHFAN.US,D,20240627,000000,19.64,20,19.64,19.8,24178,0
+BHFAN.US,D,20240628,000000,19.72,19.77,19.18,19.32,17273,0
+BHFAN.US,D,20240701,000000,19.21,19.6523,19.1217,19.31,28214,0
+BHFAN.US,D,20240702,000000,19.25,19.83,19.25,19.83,7354,0
+BHFAN.US,D,20240703,000000,19.79,19.9899,19.42,19.93,21532,0
+BHFAN.US,D,20240705,000000,19.89,19.92,19.755,19.91,9085,0
+BHFAN.US,D,20240708,000000,19.72,20,19.7,19.84,15291,0
+BHFAN.US,D,20240709,000000,19.82,19.82,19.49,19.55,13151,0
+BHFAN.US,D,20240710,000000,19.56,19.56,19.1478,19.25,41848,0
+BHFAN.US,D,20240711,000000,19.36,19.58,19.27,19.43,34859,0
+BHFAN.US,D,20240712,000000,19.43,19.72,19.0701,19.45,35984,0
+BHFAN.US,D,20240715,000000,19.53,19.5858,19.15,19.16,70789,0
+BHFAN.US,D,20240716,000000,19.21,19.34,19.1511,19.26,33233,0
+BHFAN.US,D,20240717,000000,19.18,19.33,19.14,19.21,16199,0
+BHFAN.US,D,20240718,000000,19.33,19.35,19.02,19.18,16288,0
+BHFAN.US,D,20240719,000000,19.15,19.15,19.03,19.05,7529,0
+BHFAN.US,D,20240722,000000,19.11,19.2,19.04,19.07,18607,0
+BHFAN.US,D,20240723,000000,19.1001,19.1199,18.95,19.07,16579,0
+BHFAN.US,D,20240724,000000,19.07,19.095,18.76,18.82,21144,0
+BHFAN.US,D,20240725,000000,18.91,19.1499,18.82,19.01,22789,0
+BHFAN.US,D,20240726,000000,19.17,19.22,19.0201,19.2,18193,0
+BHFAN.US,D,20240729,000000,19.31,19.31,19.03,19.17,23542,0
+BHFAN.US,D,20240730,000000,19.3,19.3,19.15,19.22,12156,0
+BHFAN.US,D,20240731,000000,19.27,19.28,18.71,18.75,99612,0
+BHFAN.US,D,20240801,000000,18.9,19.25,18.82,19.24,64231,0
+BHFAN.US,D,20240802,000000,19.13,19.45,19.02,19.33,37873,0
+BHFAN.US,D,20240805,000000,18.94,19.25,18.77,18.98,33809,0
+BHFAN.US,D,20240806,000000,19.02,19.4599,18.89,19.3,20256,0
+BHFAN.US,D,20240807,000000,19.4699,19.4699,19.1575,19.375,24481,0
+BHFAN.US,D,20240808,000000,19.32,19.45,19.22,19.41,27554,0
+BHFAN.US,D,20240809,000000,19.22,19.47,18.58,18.85,157951,0
+BHFAN.US,D,20240812,000000,18.85,18.9332,18.62,18.81,69684,0
+BHFAN.US,D,20240813,000000,18.91,19.15,18.91,19.14,40725,0
+BHFAN.US,D,20240814,000000,19.16,19.2,18.91,18.97,39501,0
+BHFAN.US,D,20240815,000000,18.98,19.0683,18.64,18.94,55315,0
+BHFAN.US,D,20240816,000000,19.07,19.11,18.99,18.99,58584,0
+BHFAN.US,D,20240819,000000,19.05,19.28,19.05,19.24,35746,0
+BHFAN.US,D,20240820,000000,19.13,19.35,18.96,19.02,171462,0
+BHFAN.US,D,20240821,000000,19.05,19.08,18.91,18.98,154438,0
+BHFAN.US,D,20240822,000000,19,19.05,18.8101,18.88,102886,0
+BHFAN.US,D,20240823,000000,18.89,19.17,18.8501,19.09,104590,0
+BHFAN.US,D,20240826,000000,19.13,19.25,18.96,19.04,74173,0
+BHFAN.US,D,20240827,000000,19.06,19.2377,18.96,19.08,89509,0
+BHFAN.US,D,20240828,000000,19.03,19.3299,18.97,19.08,103961,0
+BHFAN.US,D,20240829,000000,19.28,19.3,18.99,19.11,157160,0
+BHFAN.US,D,20240830,000000,19.07,19.18,18.86,19,148883,0
+BHFAN.US,D,20240903,000000,19.07,19.15,18.96,18.98,68285,0
+BHFAN.US,D,20240904,000000,19.05,19.37,19,19.36,69330,0
+BHFAN.US,D,20240905,000000,19.36,19.7099,19.36,19.67,59248,0
+BHFAN.US,D,20240906,000000,19.72,19.84,19.42,19.68,36842,0
+BHFAN.US,D,20240909,000000,19.71,19.9499,19.655,19.94,69381,0
+BHFAN.US,D,20240910,000000,19.69,19.88,19.45,19.84,47237,0
+BHFAN.US,D,20240911,000000,19.7,19.94,19.54,19.9,58735,0
+BHFAN.US,D,20240912,000000,19.9,20.14,19.7827,20.14,82942,0
+BHFAN.US,D,20240913,000000,20.01,20.25,19.9401,20.12,46687,0
+BHFAN.US,D,20240916,000000,19.95,20.2,19.95,20.12,42978,0
+BHFAN.US,D,20240917,000000,20.2,20.52,19.93,20.095,81852,0
+BHFAN.US,D,20240918,000000,20.01,20.3,20.01,20.17,49852,0
+BHFAN.US,D,20240919,000000,20.19,20.43,20.185,20.42,60734,0
+BHFAN.US,D,20240920,000000,20.44,20.6571,20.3306,20.63,60601,0
+BHFAN.US,D,20240923,000000,20.64,20.6933,20.39,20.5,41738,0
+BHFAN.US,D,20240924,000000,20.5,20.8899,20.3828,20.79,81213,0
+BHFAN.US,D,20240925,000000,20.67,20.89,20.59,20.84,77721,0
+BHFAN.US,D,20240926,000000,20.93,21.0799,20.8191,20.94,45404,0
+BHFAN.US,D,20240927,000000,20.89,21.1799,20.78,20.91,54671,0
+BHFAN.US,D,20240930,000000,20.98,21,20.4,20.86,87663,0
+BHFAN.US,D,20241001,000000,20.9,21.28,20.45,21.28,87846,0
+BHFAN.US,D,20241002,000000,21.23,21.36,21.0501,21.36,86964,0
+BHFAN.US,D,20241003,000000,21.19,21.63,21.1601,21.405,126754,0
+BHFAN.US,D,20241004,000000,21.33,21.33,20.86,21.16,114874,0
+BHFAN.US,D,20241007,000000,21,21,20.65,20.75,54393,0
+BHFAN.US,D,20241008,000000,20.66,20.87,20.04,20.81,41615,0
+BHFAN.US,D,20241009,000000,20.8,20.9399,20.56,20.73,43769,0
+BHFAN.US,D,20241010,000000,20.7966,20.8,20.47,20.56,18242,0
+BHFAN.US,D,20241011,000000,20.43,20.83,20.4289,20.79,38602,0
+BHFAN.US,D,20241014,000000,20.68,20.95,20.53,20.91,44780,0
+BHFAN.US,D,20241015,000000,20.85,21.15,20.82,21.04,35215,0
+BHFAN.US,D,20241016,000000,21.04,21.27,20.78,21.23,63743,0
+BHFAN.US,D,20241017,000000,21.22,21.405,21.05,21.31,55453,0
+BHFAN.US,D,20241018,000000,21.38,21.47,21.2,21.26,26005,0
+BHFAN.US,D,20241021,000000,21.1,21.1,20.7,20.81,51821,0
+BHFAN.US,D,20241022,000000,20.9762,21,20.56,20.89,54088,0
+BHFAN.US,D,20241023,000000,20.75,20.8,20.275,20.65,71443,0
+BHFAN.US,D,20241024,000000,20.61,20.8606,20.61,20.74,22082,0
+BHFAN.US,D,20241025,000000,20.99,20.99,20.7,20.74,26054,0
+BHFAN.US,D,20241028,000000,20.65,20.74,20.25,20.35,63420,0
+BHFAN.US,D,20241029,000000,20.25,20.68,20.1,20.68,48778,0
+BHFAN.US,D,20241030,000000,20.65,20.96,20.3301,20.83,48041,0
+BHFAN.US,D,20241031,000000,20.75,20.77,20.22,20.26,96330,0
+BHFAN.US,D,20241101,000000,20.35,20.53,20.09,20.1,41937,0
+BHFAN.US,D,20241104,000000,20.21,20.43,20.0419,20.18,42722,0
+BHFAN.US,D,20241105,000000,20.05,20.375,20.05,20.185,106319,0
+BHFAN.US,D,20241106,000000,19.94,20.2627,19.81,19.92,45055,0
+BHFAN.US,D,20241107,000000,19.8001,20.1,19.8001,20.01,70251,0
+BHFAN.US,D,20241108,000000,20.1,20.15,19.9247,20.1,149043,0
+BHFAN.US,D,20241111,000000,20.11,20.15,19.64,19.77,63545,0
+BHFAN.US,D,20241112,000000,19.66,19.88,19.3375,19.47,86892,0
+BHFAN.US,D,20241113,000000,19.55,19.8729,19.28,19.35,79532,0
+BHFAN.US,D,20241114,000000,19.41,19.51,19.15,19.3,64058,0
+BHFAN.US,D,20241115,000000,19.26,19.2636,19.1124,19.21,37470,0
+BHFAN.US,D,20241118,000000,19.16,19.45,19.02,19.15,49255,0
+BHFAN.US,D,20241119,000000,19.14,19.4978,18.92,19.05,66880,0
+BHFAN.US,D,20241120,000000,18.96,19.25,18.75,19.15,69004,0
+BHFAN.US,D,20241121,000000,19.15,19.4499,19.15,19.34,47411,0
+BHFAN.US,D,20241122,000000,19.34,19.55,19.29,19.44,34912,0
+BHFAN.US,D,20241125,000000,19.64,19.85,19.32,19.47,48703,0
+BHFAN.US,D,20241126,000000,19.47,19.47,19.17,19.34,40423,0
+BHFAN.US,D,20241127,000000,19.24,19.6099,19.24,19.45,24513,0
+BHFAN.US,D,20241129,000000,19.52,20.04,19.37,19.99,69968,0
+BHFAN.US,D,20241202,000000,19.71,19.97,19.4,19.52,45703,0
+BHFAN.US,D,20241203,000000,19.68,19.68,19.385,19.51,32619,0
+BHFAN.US,D,20241204,000000,19.505,19.5899,19.3801,19.5,23200,0
+BHFAN.US,D,20241205,000000,19.46,19.83,19.45,19.78,63986,0
+BHFAN.US,D,20241206,000000,19.76,19.93,19.47,19.55,39978,0
+BHFAN.US,D,20241209,000000,19.48,19.7213,19.2,19.44,94683,0
+BHFAN.US,D,20241210,000000,19.1,19.1,18.9,18.97,86932,0
+BHFAN.US,D,20241211,000000,18.97,19.2,18.75,18.83,130911,0
+BHFAN.US,D,20241212,000000,18.89,18.9999,18.7,18.76,98143,0
+BHFAN.US,D,20241213,000000,18.68,18.8199,18.41,18.45,62739,0
+BHFAN.US,D,20241216,000000,18.53,18.85,18.3,18.55,107017,0
+BHFAN.US,D,20241217,000000,18.41,18.83,18.34,18.83,63213,0
+BHFAN.US,D,20241218,000000,18.8,19.02,18.43,18.6,61791,0
+BHFAN.US,D,20241219,000000,18.4,18.6799,18.25,18.25,83356,0
+BHFAN.US,D,20241220,000000,18.47,18.7499,18.0614,18.27,96936,0
+BHFAN.US,D,20241223,000000,18.32,18.35,17.8,18,149626,0
+BHFAN.US,D,20241224,000000,17.99,18.2899,17.8226,18.2,52932,0
+BHFAN.US,D,20241226,000000,18.23,18.67,17.9625,18.67,115586,0
+BHFAN.US,D,20241227,000000,18.64,18.74,18.2,18.54,92443,0
+BHFAN.US,D,20241230,000000,18.32,18.7999,18.32,18.65,65841,0
+BHFAN.US,D,20241231,000000,18.8,19.1424,18.35,18.7,272886,0
+BHFAN.US,D,20250102,000000,18.83,19.4,18.73,19.16,74643,0
+BHFAN.US,D,20250103,000000,19.13,19.56,18.97,19.56,99893,0
+BHFAN.US,D,20250106,000000,19.45,19.72,19.26,19.53,81630,0
+BHFAN.US,D,20250107,000000,19.45,19.45,18.83,18.87,49191,0
+BHFAN.US,D,20250108,000000,18.78,19.0299,18.43,18.49,68827,0
+BHFAN.US,D,20250110,000000,18.33,18.33,17.35,17.37,74718,0
+BHFAN.US,D,20250113,000000,17.47,17.65,17.13,17.27,183860,0
+BHFAN.US,D,20250114,000000,17.35,17.69,17.27,17.57,86323,0
+BHFAN.US,D,20250115,000000,17.86,18.22,17.83,18.18,45425,0
+BHFAN.US,D,20250116,000000,18.17,18.39,17.94,18.1,52349,0
+BHFAN.US,D,20250117,000000,18.21,18.25,18,18,41448,0
+BHFAN.US,D,20250121,000000,18.17,18.39,18.05,18.35,73891,0
+BHFAN.US,D,20250122,000000,18.23,18.33,18,18.16,36089,0
+BHFAN.US,D,20250123,000000,18.06,18.2,17.89,18.16,46589,0
+BHFAN.US,D,20250124,000000,18.13,18.4,18.08,18.125,40078,0
+BHFAN.US,D,20250127,000000,18.07,18.4,18.03,18.27,50073,0
+BHFAN.US,D,20250128,000000,18.22,18.5,16.48,17.4,249462,0
+BHFAN.US,D,20250129,000000,17.25,17.6,16.55,16.7,143642,0
+BHFAN.US,D,20250130,000000,16.79,17.18,16.64,16.72,144988,0
+BHFAN.US,D,20250131,000000,16.72,16.9544,15.9,16.3,202765,0
+BHFAN.US,D,20250203,000000,16.28,16.45,15.75,16.135,151458,0
+BHFAN.US,D,20250204,000000,16,16.48,16,16.31,115014,0
+BHFAN.US,D,20250205,000000,16.47,16.65,16.25,16.475,183131,0
+BHFAN.US,D,20250206,000000,16.65,16.65,16.1355,16.54,97646,0
+BHFAN.US,D,20250207,000000,16.31,16.6,16.2,16.43,93518,0
+BHFAN.US,D,20250210,000000,16.63,16.85,16.5075,16.73,75757,0
+BHFAN.US,D,20250211,000000,16.6,16.69,16.5,16.66,35986,0
+BHFAN.US,D,20250212,000000,16.31,16.6464,16.22,16.48,39041,0
+BHFAN.US,D,20250213,000000,16.92,16.92,16.6005,16.78,47085,0
+BHFAN.US,D,20250214,000000,16.9,17.12,16.825,17.04,39422,0
+BHFAN.US,D,20250218,000000,17.04,17.11,16.83,17.01,41544,0
+BHFAN.US,D,20250219,000000,16.9,17.0415,16.44,16.9,84626,0
+BHFAN.US,D,20250220,000000,16.97,17.02,16.695,17,52338,0
+BHFAN.US,D,20250221,000000,17.04,17.15,16.8716,17.05,30737,0
+BHFAN.US,D,20250224,000000,17.17,17.19,16.92,17,47096,0
+BHFAN.US,D,20250225,000000,17.15,17.48,17.001,17.07,54857,0
+BHFAN.US,D,20250226,000000,17.15,17.35,17.01,17.1,42945,0
+BHFAN.US,D,20250227,000000,17.15,17.16,17.02,17.08,50335,0
+BHFAN.US,D,20250228,000000,17.02,17.09,16.8,16.95,60532,0
+BHFAN.US,D,20250303,000000,17,17,16.88,16.93,81693,0
+BHFAN.US,D,20250304,000000,16.95,16.95,16.3826,16.88,77130,0
+BHFAN.US,D,20250305,000000,16.95,16.99,16.75,16.8,150351,0
+BHFAN.US,D,20250306,000000,16.84,16.85,16.73,16.76,60667,0
+BHFAN.US,D,20250307,000000,16.85,17,16.73,16.8,121381,0
+BHFAN.US,D,20250310,000000,16.53,16.63,16.332,16.48,53736,0
+BHFAN.US,D,20250311,000000,16.4084,16.65,16.26,16.63,57784,0
+BHFAN.US,D,20250312,000000,16.72,16.8,16.4371,16.8,55418,0
+BHFAN.US,D,20250313,000000,16.8,16.96,16.5593,16.8,41101,0
+BHFAN.US,D,20250314,000000,16.53,16.96,16.52,16.76,94019,0
+BHFAN.US,D,20250317,000000,16.83,16.92,16.66,16.76,49864,0
+BHFAN.US,D,20250318,000000,16.76,16.8,16.6905,16.75,30344,0
+BHFAN.US,D,20250319,000000,16.78,16.85,16.36,16.82,82667,0
+BHFAN.US,D,20250320,000000,16.69,16.76,16.5015,16.66,66316,0
+BHFAN.US,D,20250321,000000,16.7,16.8,16.46,16.63,49593,0
+BHFAN.US,D,20250324,000000,16.7,16.8199,16.46,16.64,63990,0
+BHFAN.US,D,20250325,000000,16.87,16.9199,16.6143,16.75,54190,0
+BHFAN.US,D,20250326,000000,16.67,16.7646,16.09,16.28,81734,0
+BHFAN.US,D,20250327,000000,16.11,16.25,15.885,16.06,108323,0
+BHFAN.US,D,20250328,000000,16.15,16.26,15.94,16.02,80154,0
+BHFAN.US,D,20250331,000000,15.94,15.97,15.68,15.74,393963,0
+BHFAN.US,D,20250401,000000,15.79,15.88,15.7,15.7,80238,0
+BHFAN.US,D,20250402,000000,15.69,16.05,15.6001,15.87,86252,0
+BHFAN.US,D,20250403,000000,15.61,15.8899,15.41,15.67,75151,0
+BHFAN.US,D,20250404,000000,15.51,15.86,15.35,15.74,111268,0
+BHFAN.US,D,20250407,000000,15.21,15.84,15.15,15.22,84908,0
+BHFAN.US,D,20250408,000000,15.3,15.6,15.05,15.33,123897,0
+BHFAN.US,D,20250409,000000,15.11,15.85,15.11,15.68,80148,0
+BHFAN.US,D,20250410,000000,15.6,15.6427,14.81,14.95,93346,0
+BHFAN.US,D,20250411,000000,15.2313,15.2313,14.5402,14.85,57490,0
+BHFAN.US,D,20250414,000000,15.1,15.25,14.86,15.18,69389,0
+BHFAN.US,D,20250415,000000,15.05,15.45,15.05,15.14,51191,0
+BHFAN.US,D,20250416,000000,15.05,15.2379,15.02,15.1,38590,0
+BHFAN.US,D,20250417,000000,15.16,15.45,15.0938,15.21,63275,0
+BHFAN.US,D,20250421,000000,15.21,15.21,15.01,15.2,39882,0
+BHFAN.US,D,20250422,000000,15.22,15.45,15.02,15.27,34766,0
+BHFAN.US,D,20250423,000000,15.44,15.6,15.43,15.49,55689,0
+BHFAN.US,D,20250424,000000,15.59,15.79,15.4317,15.76,43814,0
+BHFAN.US,D,20250425,000000,15.79,15.87,15.5001,15.87,29146,0
+BHFAN.US,D,20250428,000000,15.79,15.94,15.7001,15.9,27384,0
+BHFAN.US,D,20250429,000000,15.93,16.89,15.72,16.6,208711,0
+BHFAN.US,D,20250430,000000,16.6,16.6,15.88,16.22,99891,0
+BHFAN.US,D,20250501,000000,16.08,16.15,15.75,15.91,100487,0
+BHFAN.US,D,20250502,000000,15.9,16.1899,15.829,15.91,42420,0
+BHFAN.US,D,20250505,000000,15.88,15.98,15.69,15.74,74620,0
+BHFAN.US,D,20250506,000000,15.72,15.95,15.55,15.74,43870,0
+BHFAN.US,D,20250507,000000,15.8,16,15.8,15.88,28773,0
+BHFAN.US,D,20250508,000000,15.9,15.91,15.58,15.69,66019,0
+BHFAN.US,D,20250509,000000,15.67,15.85,15.55,15.676,114350,0
+BHFAN.US,D,20250512,000000,15.85,15.96,15.6207,15.95,57832,0
+BHFAN.US,D,20250513,000000,16,16.39,15.81,16.37,67457,0
+BHFAN.US,D,20250514,000000,15.95,16.31,15.8397,16.1,30038,0
+BHFAN.US,D,20250515,000000,16.04,16.1999,15.9,16.08,34439,0
+BHFAN.US,D,20250516,000000,16.08,16.08,15.76,16.02,63163,0
+BHFAN.US,D,20250519,000000,15.92,16.49,15.85,16.34,60017,0
+BHFAN.US,D,20250520,000000,16.25,16.55,16.24,16.47,36032,0
+BHFAN.US,D,20250521,000000,16.43,16.43,15.83,16.24,47455,0
+BHFAN.US,D,20250522,000000,16.015,16.35,15.84,16.175,71631,0
+BHFAN.US,D,20250523,000000,16.04,16.35,16.04,16.27,32177,0
+BHFAN.US,D,20250527,000000,16.38,16.6,16.13,16.6,39117,0
+BHFAN.US,D,20250528,000000,16.47,16.6,16.0665,16.41,21363,0
+BHFAN.US,D,20250529,000000,16.45,16.84,16.32,16.81,42430,0
+BHFAN.US,D,20250530,000000,16.79,17.2,16.755,17.04,238107,0
+BHFAN.US,D,20250602,000000,17,17.238,16.5401,17.238,39051,0
+BHFAN.US,D,20250603,000000,17.38,17.4,16.6887,17.4,68875,0
+BHFAN.US,D,20250604,000000,17.38,17.3999,17.2,17.34,29186,0
+BHFAN.US,D,20250605,000000,17.4,17.4,17.1118,17.4,29578,0
+BHFAN.US,D,20250606,000000,17.4,17.4,17.16,17.2,15103,0
+BHFAN.US,D,20250609,000000,17.2,17.335,16.96,17.28,45497,0
+BHFAN.US,D,20250610,000000,17.13,17.28,16.56,17.05,32289,0
+BHFAN.US,D,20250611,000000,17.05,17.05,16.53,16.65,49103,0
+BHFAN.US,D,20250612,000000,16.68,16.6923,16.28,16.55,44558,0
+BHFAN.US,D,20250613,000000,16.32,16.478,16,16.32,22332,0
+BHFAN.US,D,20250616,000000,16.335,16.34,16.11,16.11,45967,0
+BHFAN.US,D,20250617,000000,16.16,16.3199,15.96,16.04,19164,0
+BHFAN.US,D,20250618,000000,16.01,16.2066,15.93,16.1,33954,0
+BHFAN.US,D,20250620,000000,16.31,16.34,16.1,16.25,22965,0
+BHFAN.US,D,20250623,000000,16.3,16.33,15.97,16.27,61443,0
+BHFAN.US,D,20250624,000000,16.38,16.4,15.25,15.47,193347,0
+BHFAN.US,D,20250625,000000,15.88,15.88,14.73,14.85,295839,0
+BHFAN.US,D,20250626,000000,14.82,15.05,14.79,14.86,149241,0
+BHFAN.US,D,20250627,000000,14.85,14.85,14.54,14.6,135400,0
+BHFAN.US,D,20250630,000000,14.61,14.87,14.45,14.79,353721,0
+BHFAN.US,D,20250701,000000,14.78,15.03,14.7001,14.98,67450,0
+BHFAN.US,D,20250702,000000,14.98,15.31,14.8,15.31,50041,0
+BHFAN.US,D,20250703,000000,15.29,15.43,15.25,15.34,24905,0
+BHFAN.US,D,20250707,000000,15.22,15.4,14.66,15.03,103150,0
+BHFAN.US,D,20250708,000000,15.05,15.05,14.85,15.04,40781,0
+BHFAN.US,D,20250709,000000,15.23,15.23,15,15.14,78676,0
+BHFAN.US,D,20250710,000000,15.1,15.3,14.935,15.14,94286,0
+BHFAN.US,D,20250711,000000,15.05,15.11,14.2701,14.6,286867,0
+BHFAN.US,D,20250714,000000,14.59,14.65,13.71,14.08,275948,0
+BHFAN.US,D,20250715,000000,14.17,14.24,13.83,13.99,147292,0
+BHFAN.US,D,20250716,000000,13.82,13.95,13.41,13.94,258693,0
+BHFAN.US,D,20250717,000000,13.87,14.2,13.52,13.69,173307,0
+BHFAN.US,D,20250718,000000,13.69,13.98,13.5741,13.69,100088,0
+BHFAN.US,D,20250721,000000,13.66,13.7005,12.01,12.37,544281,0
+BHFAN.US,D,20250722,000000,12.27,12.7067,12.11,12.4,317386,0
+BHFAN.US,D,20250723,000000,12.23,12.4,11.5106,12,498485,0
+BHFAN.US,D,20250724,000000,11.84,12.72,11.6,12.64,444377,0
+BHFAN.US,D,20250725,000000,12.56,13.5,12.52,13.4,411528,0
+BHFAN.US,D,20250728,000000,13.43,13.8699,13.06,13.85,245839,0
+BHFAN.US,D,20250729,000000,13.93,14.26,13.715,14.26,185073,0
+BHFAN.US,D,20250730,000000,14.22,14.22,13.49,13.6,320475,0
+BHFAN.US,D,20250731,000000,13.36,13.54,13.18,13.44,601783,0
+BHFAN.US,D,20250801,000000,13.44,13.84,13.34,13.46,64306,0
+BHFAN.US,D,20250804,000000,13.5,14.29,13.43,14.16,133737,0
+BHFAN.US,D,20250805,000000,14.16,14.35,13.97,14.015,115302,0
+BHFAN.US,D,20250806,000000,14.06,14.1599,13.95,14.01,134095,0
+BHFAN.US,D,20250807,000000,14,14.12,13.7969,14.1,276079,0
+BHFAN.US,D,20250808,000000,14,14.075,13.85,13.955,106023,0
+BHFAN.US,D,20250811,000000,13.97,14.05,13.8701,14,56477,0
+BHFAN.US,D,20250812,000000,14.05,14.194,13.912,14.11,67538,0
+BHFAN.US,D,20250813,000000,14.19,14.57,14.1001,14.41,222823,0
+BHFAN.US,D,20250814,000000,14.33,14.49,14.05,14.28,195915,0
+BHFAN.US,D,20250815,000000,14.42,14.48,14.33,14.45,47864,0
+BHFAN.US,D,20250818,000000,14.395,14.825,14.395,14.825,139452,0
+BHFAN.US,D,20250819,000000,14.9,15.15,14.84,14.98,122363,0
+BHFAN.US,D,20250820,000000,15,15.0702,14.8,14.87,135990,0
+BHFAN.US,D,20250821,000000,14.89,15.0077,14.65,14.72,97993,0
+BHFAN.US,D,20250822,000000,14.85,15.13,14.755,14.99,91990,0
+BHFAN.US,D,20250825,000000,14.95,15.03,14.68,14.8,142448,0
+BHFAN.US,D,20250826,000000,14.87,14.9299,14.66,14.84,99523,0
+BHFAN.US,D,20250827,000000,14.85,14.94,14.7001,14.87,107294,0
+BHFAN.US,D,20250828,000000,14.93,14.9399,14.8008,14.88,61878,0
+BHFAN.US,D,20250829,000000,14.88,14.94,14.73,14.94,100665,0
+BHFAN.US,D,20250902,000000,14.87,14.87,14.68,14.86,80169,0
+BHFAN.US,D,20250903,000000,14.85,15.15,14.7989,15.15,32645,0
+BHFAN.US,D,20250904,000000,15.11,15.4,15.1094,15.23,51779,0
+BHFAN.US,D,20250905,000000,15.41,15.4825,15.3001,15.41,66518,0
+BHFAN.US,D,20250908,000000,15.45,15.65,15.45,15.65,127203,0
+BHFAN.US,D,20250909,000000,15.43,15.5,14.42,14.8,137702,0
+BHFAN.US,D,20250910,000000,14.45,14.5,13.25,13.45,373587,0
+BHFAN.US,D,20250911,000000,13.37,13.4,13.04,13.18,395233,0
+BHFAN.US,D,20250912,000000,13.07,13.27,12.765,13.1,218542,0
+BHFAN.US,D,20250915,000000,13,13.3,12.81,13.01,176072,0
+BHFAN.US,D,20250916,000000,13,13.365,12.9344,13.19,116915,0
+BHFAN.US,D,20250917,000000,13.15,13.4,13,13.29,182523,0
+BHFAN.US,D,20250918,000000,13.25,13.25,13.0104,13.16,105942,0
+BHFAN.US,D,20250919,000000,13.11,14.35,13.05,13.84,312792,0
+BHFAN.US,D,20250922,000000,13.72,14.42,13.55,14.19,143422,0
+BHFAN.US,D,20250923,000000,14.14,14.3703,13.86,14.04,49377,0
+BHFAN.US,D,20250924,000000,14.0485,14.2091,13.59,13.68,54824,0
+BHFAN.US,D,20250925,000000,13.68,14.1899,13.32,13.58,104758,0
+BHFAN.US,D,20250926,000000,13.57,13.66,13.33,13.6,38910,0
+BHFAN.US,D,20250929,000000,13.61,13.7799,13.3901,13.68,50703,0
+BHFAN.US,D,20250930,000000,13.65,13.68,13.365,13.53,97588,0
+BHFAN.US,D,20251001,000000,13.52,13.71,13.4301,13.57,44878,0
+BHFAN.US,D,20251002,000000,13.54,13.54,13.21,13.43,41166,0
+BHFAN.US,D,20251003,000000,13.42,13.42,13.0501,13.1,65921,0
+BHFAN.US,D,20251006,000000,13.01,13.445,13.01,13.445,137554,0
+BHFAN.US,D,20251007,000000,13.42,13.42,13.06,13.29,97636,0
+BHFAN.US,D,20251008,000000,13.2,13.2,12.61,12.905,180210,0
+BHFAN.US,D,20251009,000000,12.79,12.8414,12.61,12.7,394042,0
+BHFAN.US,D,20251010,000000,12.68,12.7,12.5,12.6,111933,0
+BHFAN.US,D,20251013,000000,12.67,12.67,12.31,12.48,187769,0
+BHFAN.US,D,20251014,000000,12.35,12.62,12.2,12.46,96425,0
+BHFAN.US,D,20251015,000000,12.2201,12.66,12.2201,12.66,103215,0
+BHFAN.US,D,20251016,000000,12.6,12.9799,12.3501,12.89,133977,0
+BHFAN.US,D,20251017,000000,12.8,13.52,12.8,13.32,96262,0
+BHFAN.US,D,20251020,000000,13.35,13.61,13.29,13.42,73675,0
+BHFAN.US,D,20251021,000000,13.26,13.445,13.1701,13.33,62518,0
+BHFAN.US,D,20251022,000000,13.25,13.25,12.7501,12.8,273332,0
+BHFAN.US,D,20251023,000000,12.7,12.87,12.6881,12.81,59434,0
+BHFAN.US,D,20251024,000000,12.82,13.1,12.4,13.07,789350,0
+BHFAN.US,D,20251027,000000,13.07,13.3,12.995,13.29,74569,0
+BHFAN.US,D,20251028,000000,13.22,13.29,13.1,13.28,82641,0
+BHFAN.US,D,20251029,000000,13.24,13.28,13,13.11,86040,0
+BHFAN.US,D,20251030,000000,13.01,13.075,12.8775,12.95,32649,0
+BHFAN.US,D,20251031,000000,12.8,12.9953,12.58,12.75,265015,0
+BHFAN.US,D,20251103,000000,12.62,12.8599,12.5001,12.7,95480,0
+BHFAN.US,D,20251104,000000,12.55,12.8,12.445,12.58,127777,0
+BHFAN.US,D,20251105,000000,12.56,12.7246,12.5,12.65,133396,0
+BHFAN.US,D,20251106,000000,13.51,14.45,13.08,14.2,587215,0
+BHFAN.US,D,20251107,000000,14.06,14.28,13.57,13.97,544396,0
+BHFAN.US,D,20251110,000000,13.81,14.0454,13.502,13.9,90408,0
+BHFAN.US,D,20251111,000000,13.73,14,13.63,13.65,81228,0
+BHFAN.US,D,20251112,000000,13.65,13.65,13.3,13.41,134271,0
+BHFAN.US,D,20251113,000000,13.41,13.41,13.0038,13.095,108780,0
+BHFAN.US,D,20251114,000000,13.03,13.29,13.03,13.08,169891,0
+BHFAN.US,D,20251117,000000,13.06,13.14,12.98,13.11,81671,0
+BHFAN.US,D,20251118,000000,13.08,13.17,13.08,13.16,52905,0
+BHFAN.US,D,20251119,000000,13.14,13.14,12.86,12.93,66932,0
+BHFAN.US,D,20251120,000000,12.9,12.975,12.6,12.74,127145,0
+BHFAN.US,D,20251121,000000,12.67,13.05,12.5425,13.05,69376,0
+BHFAN.US,D,20251124,000000,13.06,13.2,13,13.15,121206,0
+BHFAN.US,D,20251125,000000,13.11,13.22,13.0501,13.21,41129,0
+BHFAN.US,D,20251126,000000,13.1395,13.2699,13.08,13.18,115903,0
+BHFAN.US,D,20251128,000000,13.17,13.47,13.17,13.47,59452,0
+BHFAN.US,D,20251201,000000,13.6,13.8868,13.25,13.7,229938,0
+BHFAN.US,D,20251202,000000,13.65,13.65,13.28,13.45,93322,0
+BHFAN.US,D,20251203,000000,13.39,13.48,13.35,13.45,76500,0
+BHFAN.US,D,20251204,000000,13.41,13.59,13.03,13.25,86972,0
+BHFAN.US,D,20251205,000000,13.19,13.31,13.14,13.3,76232,0
+BHFAN.US,D,20251208,000000,13.239,13.33,12.85,13.01,105333,0
+BHFAN.US,D,20251209,000000,13.01,13.2753,12.85,12.99,204057,0
+BHFAN.US,D,20251210,000000,12.56,12.7791,12.56,12.64,193028,0
+BHFAN.US,D,20251211,000000,12.57,12.7,12.4371,12.54,215790,0
+BHFAN.US,D,20251212,000000,12.49,12.69,12.48,12.5,99359,0
+BHFAN.US,D,20251215,000000,12.49,12.54,12.35,12.47,232606,0
+BHFAN.US,D,20251216,000000,12.48,12.52,12.41,12.49,140183,0
+BHFAN.US,D,20251217,000000,12.42,12.53,12.36,12.51,256639,0
+BHFAN.US,D,20251218,000000,12.54,12.68,12.4191,12.67,196638,0
+BHFAN.US,D,20251219,000000,12.67,12.8032,12.5501,12.7,162897,0
+BHFAN.US,D,20251222,000000,12.71,12.72,12.475,12.62,156855,0
+BHFAN.US,D,20251223,000000,12.61,12.77,12.54,12.64,280389,0
+BHFAN.US,D,20251224,000000,12.62,12.7,12.535,12.67,68389,0
+BHFAN.US,D,20251226,000000,12.77,12.77,12.57,12.63,176017,0
+BHFAN.US,D,20251229,000000,12.54,12.7,12.4,12.45,197514,0
+BHFAN.US,D,20251230,000000,12.39,12.485,12.31,12.41,258730,0
+BHFAN.US,D,20251231,000000,12.39,12.55,12.21,12.48,144605,0
+BHFAN.US,D,20260102,000000,12.54,12.75,12.4,12.73,31137,0
+BHFAN.US,D,20260105,000000,12.64,12.87,12.64,12.8,120779,0
+BHFAN.US,D,20260106,000000,12.7942,12.96,12.67,12.92,95791,0
+BHFAN.US,D,20260107,000000,12.87,13.08,12.85,13,102596,0
+BHFAN.US,D,20260108,000000,12.98,13.15,12.98,13.08,87896,0
+BHFAN.US,D,20260109,000000,13.06,13.2,12.97,13.01,63858,0
+BHFAN.US,D,20260112,000000,13.04,13.05,12.8611,13.05,197788,0
+BHFAN.US,D,20260113,000000,12.99,13.02,12.84,12.91,28182,0
+BHFAN.US,D,20260114,000000,12.97,13.1599,12.88,13.135,175022,0
+BHFAN.US,D,20260115,000000,13.2,13.525,13.13,13.315,284860,0
+BHFAN.US,D,20260116,000000,13.3,13.65,13.15,13.51,342214,0
+BHFAN.US,D,20260120,000000,13.5,13.61,13.33,13.45,117264,0
+BHFAN.US,D,20260121,000000,13.42,13.6298,13.42,13.61,161871,0
+BHFAN.US,D,20260122,000000,13.58,13.68,13.58,13.65,91083,0
+BHFAN.US,D,20260123,000000,13.65,13.75,13.63,13.7,130536,0
+BHFAN.US,D,20260126,000000,13.74,13.96,13.66,13.9,63895,0
+BHFAN.US,D,20260127,000000,13.85,13.99,13.8001,13.97,72523,0
+BHFAN.US,D,20260128,000000,13.885,13.94,13.85,13.9,36054,0
+BHFAN.US,D,20260129,000000,13.89,13.9043,13.77,13.82,214722,0
+BHFAN.US,D,20260130,000000,13.75,13.8699,13.71,13.72,60008,0
+BHFAN.US,D,20260202,000000,13.84,13.84,13.7101,13.75,45367,0
+BHFAN.US,D,20260203,000000,13.72,13.72,13.5,13.54,68904,0
+BHFAN.US,D,20260204,000000,13.5862,13.5862,13.45,13.46,24365,0
+BHFAN.US,D,20260205,000000,13.46,13.49,13.45,13.45,29498,0
+BHFAN.US,D,20260206,000000,13.46,13.65,13.45,13.56,382085,0
+BHFAN.US,D,20260209,000000,13.6,13.6,13.44,13.48,65401,0
+BHFAN.US,D,20260210,000000,13.45,13.5688,13.43,13.54,31028,0
+BHFAN.US,D,20260211,000000,13.57,13.6829,13.36,13.36,36312,0
+BHFAN.US,D,20260212,000000,13.31,13.45,13.31,13.39,68091,0
+BHFAN.US,D,20260213,000000,13.36,13.66,13.36,13.58,46888,0
+BHFAN.US,D,20260217,000000,13.55,13.58,13.4,13.49,111900,0
+BHFAN.US,D,20260218,000000,13.47,13.6,13.47,13.5,336251,0
diff --git a/daily/us/nasdaq stocks/1/biib.us.txt b/daily/us/nasdaq stocks/1/biib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b64060e44625895d2bda907a36d6e450b70c3af
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/biib.us.txt	
@@ -0,0 +1,8661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIIB.US,D,19910917,000000,2.7633,2.9936,2.7633,2.8739,18560627,0
+BIIB.US,D,19910918,000000,2.8002,2.9568,2.8002,2.8739,1849940,0
+BIIB.US,D,19910919,000000,2.8002,2.9199,2.8002,2.9015,1864922,0
+BIIB.US,D,19910920,000000,2.9199,2.9199,2.837,2.837,2272039,0
+BIIB.US,D,19910923,000000,2.9199,2.9199,2.7265,2.7265,2122220,0
+BIIB.US,D,19910924,000000,2.7265,2.837,2.7265,2.7633,1982823,0
+BIIB.US,D,19910925,000000,2.7265,2.837,2.7265,2.8002,513945,0
+BIIB.US,D,19910926,000000,2.8002,2.9936,2.8002,2.9199,650084,0
+BIIB.US,D,19910927,000000,2.9936,3.1134,2.9199,3.0673,846152,0
+BIIB.US,D,19910930,000000,3.0673,3.0673,2.8002,2.8739,645525,0
+BIIB.US,D,19911001,000000,2.9199,2.9199,2.837,2.837,122461,0
+BIIB.US,D,19911002,000000,2.9199,2.9199,2.837,2.9199,444897,0
+BIIB.US,D,19911003,000000,2.9199,2.9199,2.7265,2.7265,267720,0
+BIIB.US,D,19911004,000000,2.837,2.837,2.6528,2.6528,328951,0
+BIIB.US,D,19911007,000000,2.6528,2.7265,2.4594,2.4594,657250,0
+BIIB.US,D,19911008,000000,2.4594,2.5331,2.2659,2.3396,5215657,0
+BIIB.US,D,19911009,000000,2.3396,2.3765,2.3028,2.3212,509385,0
+BIIB.US,D,19911010,000000,2.3765,2.3765,2.3028,2.358,1580265,0
+BIIB.US,D,19911011,000000,2.4133,2.5331,2.3396,2.4778,338721,0
+BIIB.US,D,19911014,000000,2.5331,2.7265,2.4594,2.7265,401255,0
+BIIB.US,D,19911015,000000,2.7633,3.0673,2.7633,3.0489,846152,0
+BIIB.US,D,19911016,000000,3.0673,3.2607,3.0305,3.2607,1319710,0
+BIIB.US,D,19911017,000000,3.187,3.187,2.8002,2.9199,1036357,0
+BIIB.US,D,19911018,000000,2.9199,3.1134,2.8002,3.1134,829867,0
+BIIB.US,D,19911021,000000,3.0673,3.187,3.0305,3.0305,213655,0
+BIIB.US,D,19911022,000000,3.1134,3.1134,2.9936,2.9936,91846,0
+BIIB.US,D,19911023,000000,3.0673,3.187,2.9199,2.9199,586248,0
+BIIB.US,D,19911024,000000,3.0305,3.0305,2.8002,2.837,178480,0
+BIIB.US,D,19911025,000000,2.9199,2.9199,2.6528,2.7633,264463,0
+BIIB.US,D,19911028,000000,2.8739,2.9199,2.7265,2.7265,317226,0
+BIIB.US,D,19911029,000000,2.8002,2.9199,2.7633,2.9199,176526,0
+BIIB.US,D,19911030,000000,2.9568,3.0305,2.837,2.9199,300941,0
+BIIB.US,D,19911031,000000,2.9199,2.9199,2.7633,2.837,193462,0
+BIIB.US,D,19911101,000000,2.7633,2.8739,2.7449,2.8002,1722268,0
+BIIB.US,D,19911104,000000,2.8002,2.8739,2.7265,2.7265,293124,0
+BIIB.US,D,19911105,000000,2.7265,2.8002,2.4594,2.5331,777756,0
+BIIB.US,D,19911106,000000,2.6067,2.6067,2.3765,2.4594,481375,0
+BIIB.US,D,19911107,000000,2.4594,2.5331,2.3028,2.3396,652690,0
+BIIB.US,D,19911108,000000,2.3396,2.4962,2.2659,2.4962,1659083,0
+BIIB.US,D,19911111,000000,2.4962,2.6896,2.4962,2.4962,888492,0
+BIIB.US,D,19911112,000000,2.6067,2.6896,2.5699,2.6896,842895,0
+BIIB.US,D,19911113,000000,2.6896,2.7633,2.6067,2.6896,1399831,0
+BIIB.US,D,19911114,000000,2.7633,2.837,2.6896,2.7449,1541834,0
+BIIB.US,D,19911115,000000,2.7265,2.7265,2.1922,2.1922,1293004,0
+BIIB.US,D,19911118,000000,2.0725,2.3028,1.8422,2.2659,2510446,0
+BIIB.US,D,19911119,000000,2.2659,2.2659,2.0725,2.1922,2211460,0
+BIIB.US,D,19911120,000000,2.1922,2.2291,1.8422,2.0357,471604,0
+BIIB.US,D,19911121,000000,2.0725,2.1462,1.9528,2.0725,226683,0
+BIIB.US,D,19911122,000000,2.1093,2.1093,1.8054,1.9159,1220048,0
+BIIB.US,D,19911125,000000,1.8791,1.9528,1.8054,1.9159,351098,0
+BIIB.US,D,19911126,000000,1.8054,1.9159,1.6856,1.7317,216261,0
+BIIB.US,D,19911127,000000,1.8422,1.8791,1.7685,1.8054,209095,0
+BIIB.US,D,19911129,000000,1.8054,1.8422,1.8054,1.8422,65139,0
+BIIB.US,D,19911202,000000,1.7317,1.9988,1.7317,1.9528,904777,0
+BIIB.US,D,19911203,000000,1.9988,1.9988,1.7317,1.8975,988806,0
+BIIB.US,D,19911204,000000,1.8791,1.9528,1.8238,1.8422,401906,0
+BIIB.US,D,19911205,000000,1.9159,2.0357,1.8054,1.8791,445549,0
+BIIB.US,D,19911206,000000,1.8791,1.9159,1.8054,1.8054,63836,0
+BIIB.US,D,19911209,000000,1.8054,1.9159,1.8054,1.8791,222123,0
+BIIB.US,D,19911210,000000,1.9159,1.9528,1.8422,1.8791,525018,0
+BIIB.US,D,19911211,000000,1.9528,2.1462,1.9159,2.1462,477467,0
+BIIB.US,D,19911212,000000,2.3028,2.3028,2.1922,2.2659,196719,0
+BIIB.US,D,19911213,000000,2.2659,2.3028,2.1922,2.2659,267720,0
+BIIB.US,D,19911216,000000,2.2291,2.2659,2.1462,2.2659,98359,0
+BIIB.US,D,19911217,000000,2.2659,2.3028,2.1922,2.2291,108782,0
+BIIB.US,D,19911218,000000,2.1462,2.2659,2.1462,2.1462,61882,0
+BIIB.US,D,19911219,000000,2.1922,2.1922,2.0725,2.1093,89240,0
+BIIB.US,D,19911220,000000,2.1093,2.1093,1.9988,1.9988,348492,0
+BIIB.US,D,19911223,000000,2.1093,2.1093,1.9988,2.0725,129626,0
+BIIB.US,D,19911224,000000,2.1093,2.1093,1.9988,1.9988,40386,0
+BIIB.US,D,19911226,000000,1.9528,2.0357,1.9159,1.9159,107479,0
+BIIB.US,D,19911227,000000,1.9159,2.0357,1.9159,1.9528,126369,0
+BIIB.US,D,19911230,000000,1.9159,2.1462,1.9159,2.1093,416888,0
+BIIB.US,D,19911231,000000,2.1462,2.1922,1.9988,1.9988,500265,0
+BIIB.US,D,19920102,000000,1.9988,2.1093,1.8791,1.9528,715875,0
+BIIB.US,D,19920103,000000,1.9988,2.2659,1.9159,2.1278,1032449,0
+BIIB.US,D,19920106,000000,2.1462,2.4133,2.1462,2.3765,768637,0
+BIIB.US,D,19920107,000000,2.4133,2.6896,2.3765,2.5331,853969,0
+BIIB.US,D,19920108,000000,2.5331,3.1134,2.4594,2.9936,2192569,0
+BIIB.US,D,19920109,000000,2.9936,3.0673,2.7265,2.9568,1598504,0
+BIIB.US,D,19920110,000000,2.9568,2.9568,2.7265,2.8002,760169,0
+BIIB.US,D,19920113,000000,2.8002,2.837,2.6896,2.837,333510,0
+BIIB.US,D,19920114,000000,2.8002,3.1134,2.8002,3.0673,1344463,0
+BIIB.US,D,19920115,000000,3.1134,3.1134,2.7265,2.7265,490495,0
+BIIB.US,D,19920116,000000,2.9199,3.0305,2.8002,2.9199,2972931,0
+BIIB.US,D,19920117,000000,2.9568,2.9568,2.8002,2.837,674837,0
+BIIB.US,D,19920120,000000,2.7633,2.837,2.5699,2.6067,368685,0
+BIIB.US,D,19920121,000000,2.7265,2.7265,2.4133,2.5146,304849,0
+BIIB.US,D,19920122,000000,2.6067,2.6067,2.4962,2.5699,569312,0
+BIIB.US,D,19920123,000000,2.7265,2.7265,2.4133,2.5699,436429,0
+BIIB.US,D,19920124,000000,2.5331,2.5699,2.4594,2.5699,255344,0
+BIIB.US,D,19920127,000000,2.5699,2.5699,2.4133,2.4133,133534,0
+BIIB.US,D,19920128,000000,2.4962,2.4962,2.4133,2.4594,90543,0
+BIIB.US,D,19920129,000000,2.4133,2.4962,2.3765,2.3765,560193,0
+BIIB.US,D,19920130,000000,2.4962,2.4962,2.3765,2.4133,41689,0
+BIIB.US,D,19920131,000000,2.4962,2.4962,2.3765,2.3765,188902,0
+BIIB.US,D,19920203,000000,2.3765,2.4594,2.3396,2.358,188251,0
+BIIB.US,D,19920204,000000,2.3396,2.3396,2.1922,2.3028,198673,0
+BIIB.US,D,19920205,000000,2.2291,2.3765,2.2291,2.3765,245573,0
+BIIB.US,D,19920206,000000,2.3765,2.3765,2.3028,2.3765,185645,0
+BIIB.US,D,19920207,000000,2.3765,2.3765,2.3028,2.3028,99662,0
+BIIB.US,D,19920210,000000,2.3028,2.3028,2.0725,2.1462,383667,0
+BIIB.US,D,19920211,000000,2.2659,2.2659,2.1093,2.1093,289216,0
+BIIB.US,D,19920212,000000,2.1462,2.1462,1.8054,2.0357,4000169,0
+BIIB.US,D,19920213,000000,2.1093,2.3396,2.0725,2.2659,1069578,0
+BIIB.US,D,19920214,000000,2.1922,2.2659,2.1093,2.1093,261858,0
+BIIB.US,D,19920218,000000,2.1462,2.1462,1.9528,1.9528,347841,0
+BIIB.US,D,19920219,000000,1.9528,1.9988,1.9159,1.9159,594717,0
+BIIB.US,D,19920220,000000,1.9528,2.0725,1.9528,2.0725,141351,0
+BIIB.US,D,19920221,000000,2.0725,2.1093,1.9988,2.0909,99011,0
+BIIB.US,D,19920224,000000,2.1093,2.1462,2.0725,2.1093,287913,0
+BIIB.US,D,19920225,000000,2.0357,2.1093,1.9988,2.0357,92497,0
+BIIB.US,D,19920226,000000,2.0357,2.1922,2.0357,2.1922,228637,0
+BIIB.US,D,19920227,000000,2.1922,2.1922,2.0357,2.0357,78818,0
+BIIB.US,D,19920228,000000,2.1462,2.1462,2.0725,2.1462,65790,0
+BIIB.US,D,19920302,000000,2.1093,2.1462,2.0725,2.1093,96405,0
+BIIB.US,D,19920303,000000,2.0725,2.1462,2.0357,2.0725,259252,0
+BIIB.US,D,19920304,000000,2.1462,2.1462,2.0725,2.1462,35175,0
+BIIB.US,D,19920305,000000,2.0725,2.1462,1.9988,2.0725,736719,0
+BIIB.US,D,19920306,000000,2.0725,2.1462,1.9528,1.9988,733462,0
+BIIB.US,D,19920309,000000,2.0725,2.0725,1.9528,1.9528,355657,0
+BIIB.US,D,19920310,000000,1.9988,2.0725,1.9988,1.9988,88589,0
+BIIB.US,D,19920311,000000,1.9528,2.0725,1.8791,1.9159,218215,0
+BIIB.US,D,19920312,000000,1.8791,1.9528,1.8791,1.9528,186297,0
+BIIB.US,D,19920313,000000,1.9528,1.9528,1.8422,1.8422,235151,0
+BIIB.US,D,19920316,000000,1.8422,1.8606,1.6856,1.7685,1032449,0
+BIIB.US,D,19920317,000000,1.8054,1.8054,1.787,1.8054,719783,0
+BIIB.US,D,19920318,000000,1.7317,1.8422,1.6672,1.7317,3139035,0
+BIIB.US,D,19920319,000000,1.7317,1.8054,1.7317,1.7317,58625,0
+BIIB.US,D,19920320,000000,1.7317,1.8054,1.7317,1.7317,55368,0
+BIIB.US,D,19920323,000000,1.7317,1.8054,1.7317,1.7317,35175,0
+BIIB.US,D,19920324,000000,1.8054,1.8054,1.7317,1.7685,39083,0
+BIIB.US,D,19920325,000000,1.7685,1.7685,1.6856,1.6856,166755,0
+BIIB.US,D,19920326,000000,1.6856,1.7685,1.6856,1.7685,152425,0
+BIIB.US,D,19920327,000000,1.7685,1.7685,1.7317,1.7501,116598,0
+BIIB.US,D,19920330,000000,1.7317,1.7685,1.6856,1.7685,84680,0
+BIIB.US,D,19920331,000000,1.7317,1.7685,1.6856,1.6856,132883,0
+BIIB.US,D,19920401,000000,1.6856,1.7317,1.6488,1.6488,140048,0
+BIIB.US,D,19920402,000000,1.6488,1.6856,1.6488,1.6856,24101,0
+BIIB.US,D,19920403,000000,1.6488,1.7317,1.6488,1.7317,113993,0
+BIIB.US,D,19920406,000000,1.6488,1.7317,1.3817,1.4554,665066,0
+BIIB.US,D,19920407,000000,1.4185,1.4554,1.1514,1.1698,1251966,0
+BIIB.US,D,19920408,000000,1.1514,1.1882,1.1145,1.1882,767334,0
+BIIB.US,D,19920409,000000,1.1882,1.4185,1.1882,1.3448,379759,0
+BIIB.US,D,19920410,000000,1.4185,1.4554,1.3448,1.3817,383667,0
+BIIB.US,D,19920413,000000,1.4554,1.4554,1.3448,1.3817,53414,0
+BIIB.US,D,19920414,000000,1.4185,1.4185,1.3448,1.3448,58625,0
+BIIB.US,D,19920415,000000,1.4185,1.4185,1.2711,1.2711,115296,0
+BIIB.US,D,19920416,000000,1.2711,1.3448,1.133,1.2251,199976,0
+BIIB.US,D,19920420,000000,1.1145,1.2251,0.958,1.0316,452714,0
+BIIB.US,D,19920421,000000,1.0316,1.2251,0.9948,1.2251,482027,0
+BIIB.US,D,19920422,000000,1.1145,1.308,1.1145,1.2251,164150,0
+BIIB.US,D,19920423,000000,1.2251,1.308,1.1882,1.2711,1819324,0
+BIIB.US,D,19920424,000000,1.2251,1.2711,1.2251,1.2711,15633,0
+BIIB.US,D,19920427,000000,1.308,1.308,1.1882,1.2251,109433,0
+BIIB.US,D,19920428,000000,1.1882,1.2711,1.1882,1.2251,80772,0
+BIIB.US,D,19920429,000000,1.1882,1.2251,1.1145,1.1145,218215,0
+BIIB.US,D,19920430,000000,1.1514,1.2251,1.1514,1.2251,19542,0
+BIIB.US,D,19920501,000000,1.1145,1.2711,1.1145,1.2711,38432,0
+BIIB.US,D,19920504,000000,1.1882,1.2711,1.1882,1.1882,89891,0
+BIIB.US,D,19920505,000000,1.2711,1.308,1.2251,1.308,61230,0
+BIIB.US,D,19920506,000000,1.308,1.308,1.133,1.133,301592,0
+BIIB.US,D,19920507,000000,1.1882,1.1882,1.0316,1.1514,242316,0
+BIIB.US,D,19920508,000000,1.0961,1.1514,1.0777,1.0777,22799,0
+BIIB.US,D,19920511,000000,1.0777,1.1514,1.0316,1.0777,73607,0
+BIIB.US,D,19920512,000000,1.1514,1.1514,1.0316,1.1145,273583,0
+BIIB.US,D,19920513,000000,1.1145,1.1145,0.9948,1.1145,1316454,0
+BIIB.US,D,19920514,000000,1.0316,1.1145,1.0316,1.0316,61882,0
+BIIB.US,D,19920515,000000,1.1145,1.1145,0.958,0.9948,839638,0
+BIIB.US,D,19920518,000000,0.9948,1.0316,0.9948,1.0132,198022,0
+BIIB.US,D,19920519,000000,1.0132,1.0777,1.0132,1.0777,202581,0
+BIIB.US,D,19920520,000000,1.0777,1.0777,1.0316,1.0777,1905308,0
+BIIB.US,D,19920521,000000,1.0777,1.0777,0.958,1.0777,661809,0
+BIIB.US,D,19920522,000000,1.0777,1.0777,0.958,1.0132,500265,0
+BIIB.US,D,19920526,000000,1.0777,1.0777,0.958,0.958,131580,0
+BIIB.US,D,19920527,000000,1.0777,1.1145,0.9948,1.1145,326345,0
+BIIB.US,D,19920528,000000,1.1514,1.1882,1.0316,1.1882,389530,0
+BIIB.US,D,19920529,000000,1.2251,1.308,1.1882,1.2251,311363,0
+BIIB.US,D,19920601,000000,1.308,1.308,1.2251,1.2711,248830,0
+BIIB.US,D,19920602,000000,1.3448,1.4185,1.308,1.308,244270,0
+BIIB.US,D,19920603,000000,1.3817,1.3817,1.1882,1.2251,216912,0
+BIIB.US,D,19920604,000000,1.308,1.308,1.1882,1.308,42992,0
+BIIB.US,D,19920605,000000,1.1882,1.308,1.1882,1.2435,1722268,0
+BIIB.US,D,19920608,000000,1.2711,1.2711,1.1882,1.2711,73607,0
+BIIB.US,D,19920609,000000,1.2711,1.2711,1.1882,1.2251,106176,0
+BIIB.US,D,19920610,000000,1.308,1.308,1.1882,1.1882,149168,0
+BIIB.US,D,19920611,000000,1.308,1.308,1.2251,1.2435,263812,0
+BIIB.US,D,19920612,000000,1.2251,1.308,1.2251,1.2711,338721,0
+BIIB.US,D,19920615,000000,1.2711,1.2711,1.1145,1.2251,313969,0
+BIIB.US,D,19920616,000000,1.2251,1.2251,1.1145,1.1514,78166,0
+BIIB.US,D,19920617,000000,1.2251,1.2251,1.1145,1.1514,92497,0
+BIIB.US,D,19920618,000000,1.1882,1.1882,1.0777,1.0961,365428,0
+BIIB.US,D,19920619,000000,1.1145,1.1882,1.0777,1.1514,474861,0
+BIIB.US,D,19920622,000000,1.1514,1.1514,1.0316,1.1514,59276,0
+BIIB.US,D,19920623,000000,1.0316,1.1514,1.0316,1.0777,100314,0
+BIIB.US,D,19920624,000000,1.1514,1.1514,1.0316,1.0316,255344,0
+BIIB.US,D,19920625,000000,1.1145,1.1145,1.0316,1.0961,87937,0
+BIIB.US,D,19920626,000000,1.0777,1.1514,1.0316,1.0316,517853,0
+BIIB.US,D,19920629,000000,1.0316,1.1514,1.0316,1.0777,148516,0
+BIIB.US,D,19920630,000000,1.0316,1.1145,0.9948,1.0132,241013,0
+BIIB.US,D,19920701,000000,1.0316,1.1145,0.9948,1.0777,1175103,0
+BIIB.US,D,19920702,000000,1.1145,1.1145,1.0316,1.0593,231242,0
+BIIB.US,D,19920706,000000,1.1145,1.2251,1.0316,1.2251,676791,0
+BIIB.US,D,19920707,000000,1.2251,1.2711,1.1514,1.1882,390181,0
+BIIB.US,D,19920708,000000,1.2067,1.2251,1.1882,1.1882,222123,0
+BIIB.US,D,19920709,000000,1.1882,1.3817,1.1882,1.3817,369337,0
+BIIB.US,D,19920710,000000,1.4922,1.4922,1.308,1.3264,182388,0
+BIIB.US,D,19920713,000000,1.308,1.308,1.2067,1.2251,382364,0
+BIIB.US,D,19920714,000000,1.308,1.308,1.1514,1.2251,125066,0
+BIIB.US,D,19920715,000000,1.2711,1.2711,1.1882,1.1882,26055,0
+BIIB.US,D,19920716,000000,1.2711,1.2711,1.1514,1.1514,191508,0
+BIIB.US,D,19920717,000000,1.2251,1.2251,1.1514,1.1514,42340,0
+BIIB.US,D,19920720,000000,1.0777,1.1514,1.0777,1.1514,74258,0
+BIIB.US,D,19920721,000000,1.0777,1.1514,1.0777,1.1514,71653,0
+BIIB.US,D,19920722,000000,1.1514,1.1514,1.0777,1.0961,134186,0
+BIIB.US,D,19920723,000000,1.0777,1.1514,1.0777,1.0777,116598,0
+BIIB.US,D,19920724,000000,1.0777,1.1514,1.0777,1.0777,72955,0
+BIIB.US,D,19920727,000000,1.2251,1.2251,1.133,1.2251,1135368,0
+BIIB.US,D,19920728,000000,1.2251,1.2711,1.1882,1.1882,351098,0
+BIIB.US,D,19920729,000000,1.2711,1.2711,1.1882,1.2251,502871,0
+BIIB.US,D,19920730,000000,1.2711,1.308,1.1882,1.308,1089119,0
+BIIB.US,D,19920731,000000,1.3448,1.3448,1.2711,1.308,159590,0
+BIIB.US,D,19920803,000000,1.3448,1.3448,1.2711,1.308,114644,0
+BIIB.US,D,19920804,000000,1.3448,1.3448,1.2711,1.2711,144608,0
+BIIB.US,D,19920805,000000,1.2711,1.3448,1.2251,1.2251,181086,0
+BIIB.US,D,19920806,000000,1.2251,1.3448,1.2251,1.3448,77515,0
+BIIB.US,D,19920807,000000,1.2711,1.3448,1.2711,1.3264,75561,0
+BIIB.US,D,19920810,000000,1.308,1.3448,1.2711,1.2711,102919,0
+BIIB.US,D,19920811,000000,1.3264,1.3264,1.2251,1.308,112690,0
+BIIB.US,D,19920812,000000,1.308,1.308,1.2251,1.308,76212,0
+BIIB.US,D,19920813,000000,1.2251,1.308,1.2251,1.2251,302244,0
+BIIB.US,D,19920814,000000,1.308,1.308,1.308,1.308,13679,0
+BIIB.US,D,19920817,000000,1.2711,1.2711,1.1882,1.2251,83378,0
+BIIB.US,D,19920818,000000,1.1882,1.2711,1.1882,1.2251,37129,0
+BIIB.US,D,19920819,000000,1.2711,1.2711,1.1882,1.2711,27358,0
+BIIB.US,D,19920820,000000,1.2251,1.2251,1.1145,1.1145,250133,0
+BIIB.US,D,19920821,000000,1.1145,1.1514,1.0777,1.0777,110084,0
+BIIB.US,D,19920824,000000,1.0777,1.0777,0.9948,1.0132,373896,0
+BIIB.US,D,19920825,000000,1.0316,1.0316,0.958,0.9948,356960,0
+BIIB.US,D,19920826,000000,1.0316,1.0777,0.9948,1.0593,181086,0
+BIIB.US,D,19920827,000000,1.0316,1.1145,1.0316,1.0316,396043,0
+BIIB.US,D,19920828,000000,1.0777,1.0777,1.0316,1.0316,39083,0
+BIIB.US,D,19920831,000000,1.0316,1.1145,1.0316,1.0961,77515,0
+BIIB.US,D,19920901,000000,1.1145,1.1145,1.0316,1.0316,201279,0
+BIIB.US,D,19920902,000000,1.0316,1.1145,0.9948,1.1145,237105,0
+BIIB.US,D,19920903,000000,1.1145,1.1145,1.0316,1.0777,234499,0
+BIIB.US,D,19920904,000000,1.0316,1.0777,1.0316,1.0777,12376,0
+BIIB.US,D,19920908,000000,1.1145,1.1145,0.9948,0.9948,9771,0
+BIIB.US,D,19920909,000000,0.9948,1.0777,0.9948,1.0777,112039,0
+BIIB.US,D,19920910,000000,1.1514,1.1514,0.9948,1.1145,330905,0
+BIIB.US,D,19920911,000000,1.1145,1.1145,1.0316,1.1145,46900,0
+BIIB.US,D,19920914,000000,1.1145,1.1145,1.0316,1.1145,224077,0
+BIIB.US,D,19920915,000000,1.0316,1.1145,1.0316,1.0777,252738,0
+BIIB.US,D,19920916,000000,1.0316,1.1145,1.0316,1.0777,123112,0
+BIIB.US,D,19920917,000000,1.0777,1.1145,1.0316,1.0777,47551,0
+BIIB.US,D,19920918,000000,1.1145,1.1145,1.0777,1.0777,9119,0
+BIIB.US,D,19920921,000000,1.1145,1.1145,1.0316,1.0316,160893,0
+BIIB.US,D,19920922,000000,1.1145,1.1145,1.0316,1.0316,229940,0
+BIIB.US,D,19920923,000000,1.1145,1.1145,1.0316,1.0316,56671,0
+BIIB.US,D,19920924,000000,1.0316,1.1145,1.0316,1.0593,127021,0
+BIIB.US,D,19920925,000000,1.0777,1.0777,1.0316,1.0593,1084560,0
+BIIB.US,D,19920928,000000,1.0316,1.0777,1.0316,1.0316,48203,0
+BIIB.US,D,19920929,000000,1.0316,1.0777,0.9948,0.9948,149168,0
+BIIB.US,D,19920930,000000,1.0777,1.0777,0.9948,0.9948,17587,0
+BIIB.US,D,19921001,000000,0.9948,1.0777,0.9948,1.0316,50157,0
+BIIB.US,D,19921002,000000,0.9948,1.0316,0.9211,0.958,297033,0
+BIIB.US,D,19921005,000000,0.9211,0.9948,0.8843,0.9948,148516,0
+BIIB.US,D,19921006,000000,1.0777,1.0777,0.958,1.0316,247527,0
+BIIB.US,D,19921007,000000,0.9948,1.0777,0.9948,0.9948,80121,0
+BIIB.US,D,19921008,000000,1.0777,1.0777,0.9948,1.0593,142002,0
+BIIB.US,D,19921009,000000,1.0316,1.0777,1.0316,1.0777,45597,0
+BIIB.US,D,19921012,000000,0.9948,1.0777,0.9948,0.9948,72955,0
+BIIB.US,D,19921013,000000,0.9948,1.1145,0.9948,1.1145,245573,0
+BIIB.US,D,19921014,000000,1.1882,1.308,1.0777,1.2711,993366,0
+BIIB.US,D,19921015,000000,1.2251,1.2711,1.1145,1.1882,621423,0
+BIIB.US,D,19921016,000000,1.1882,1.1882,1.1145,1.1882,166755,0
+BIIB.US,D,19921019,000000,1.1882,1.308,1.1514,1.308,702195,0
+BIIB.US,D,19921020,000000,1.3448,1.3448,1.1882,1.1882,602533,0
+BIIB.US,D,19921021,000000,1.2711,1.3448,1.1882,1.3448,375199,0
+BIIB.US,D,19921022,000000,1.3448,1.4185,1.308,1.3817,211701,0
+BIIB.US,D,19921023,000000,1.3817,1.4185,1.3448,1.4185,313969,0
+BIIB.US,D,19921026,000000,1.4185,1.4922,1.3448,1.4554,1946996,0
+BIIB.US,D,19921027,000000,1.5383,1.5383,1.4185,1.4922,319180,0
+BIIB.US,D,19921028,000000,1.4185,1.5383,1.4185,1.4185,226683,0
+BIIB.US,D,19921029,000000,1.5383,1.5383,1.4185,1.4185,668323,0
+BIIB.US,D,19921030,000000,1.5383,1.5383,1.3817,1.4554,284005,0
+BIIB.US,D,19921102,000000,1.3817,1.5383,1.3817,1.5198,219517,0
+BIIB.US,D,19921103,000000,1.5383,1.5751,1.4554,1.5383,299638,0
+BIIB.US,D,19921104,000000,1.4922,1.5751,1.4554,1.4554,255344,0
+BIIB.US,D,19921105,000000,1.4554,1.5383,1.4554,1.4738,177177,0
+BIIB.US,D,19921106,000000,1.4554,1.5383,1.4554,1.4922,385621,0
+BIIB.US,D,19921109,000000,1.5751,1.5751,1.4922,1.4922,128975,0
+BIIB.US,D,19921110,000000,1.4922,1.5383,1.4185,1.4922,182388,0
+BIIB.US,D,19921111,000000,1.4922,1.6119,1.4922,1.6119,476815,0
+BIIB.US,D,19921112,000000,1.5751,1.6488,1.5751,1.5751,335464,0
+BIIB.US,D,19921113,000000,1.5751,1.6119,1.4922,1.5751,323739,0
+BIIB.US,D,19921116,000000,1.5751,1.5751,1.4922,1.4922,403209,0
+BIIB.US,D,19921117,000000,1.6119,1.6119,1.4922,1.4922,177829,0
+BIIB.US,D,19921118,000000,1.5383,1.5751,1.4554,1.5751,488540,0
+BIIB.US,D,19921119,000000,1.4922,1.5751,1.4922,1.4922,520458,0
+BIIB.US,D,19921120,000000,1.4922,1.5751,1.4922,1.5383,147214,0
+BIIB.US,D,19921123,000000,1.4922,1.5751,1.4922,1.5751,368685,0
+BIIB.US,D,19921124,000000,1.5383,1.6119,1.4922,1.5935,435127,0
+BIIB.US,D,19921125,000000,1.6119,1.6119,1.5383,1.5751,220169,0
+BIIB.US,D,19921127,000000,1.5383,1.6119,1.5383,1.6119,21496,0
+BIIB.US,D,19921130,000000,1.5383,1.6119,1.5383,1.6119,346538,0
+BIIB.US,D,19921201,000000,1.5383,1.6119,1.5383,1.6119,194765,0
+BIIB.US,D,19921202,000000,1.5383,1.7317,1.5383,1.7317,630543,0
+BIIB.US,D,19921203,000000,1.6488,1.7317,1.6488,1.6856,275537,0
+BIIB.US,D,19921204,000000,1.6488,1.7317,1.6488,1.7317,54065,0
+BIIB.US,D,19921207,000000,1.6488,1.7317,1.6488,1.6488,50808,0
+BIIB.US,D,19921208,000000,1.6488,1.7317,1.6488,1.6672,391484,0
+BIIB.US,D,19921209,000000,1.6119,1.6856,1.6119,1.6488,498963,0
+BIIB.US,D,19921210,000000,1.6488,1.7317,1.6488,1.6488,548468,0
+BIIB.US,D,19921211,000000,1.6488,1.6856,1.6488,1.6856,111387,0
+BIIB.US,D,19921214,000000,1.6488,1.6856,1.6488,1.6488,143305,0
+BIIB.US,D,19921215,000000,1.6856,1.6856,1.6119,1.6488,160893,0
+BIIB.US,D,19921216,000000,1.6119,1.6488,1.5751,1.5751,351749,0
+BIIB.US,D,19921217,000000,1.6304,1.6856,1.6119,1.6119,487238,0
+BIIB.US,D,19921218,000000,1.6119,1.6856,1.6119,1.6304,156333,0
+BIIB.US,D,19921221,000000,1.6856,1.6856,1.6119,1.6856,50808,0
+BIIB.US,D,19921222,000000,1.6119,1.6856,1.5383,1.5383,246224,0
+BIIB.US,D,19921223,000000,1.6488,1.6488,1.5383,1.5383,147865,0
+BIIB.US,D,19921224,000000,1.5383,1.6119,1.5383,1.5383,39083,0
+BIIB.US,D,19921228,000000,1.5383,1.6119,1.5383,1.5567,112690,0
+BIIB.US,D,19921229,000000,1.5383,1.5751,1.4554,1.4554,221472,0
+BIIB.US,D,19921230,000000,1.5383,1.5383,1.3448,1.3817,317226,0
+BIIB.US,D,19921231,000000,1.3448,1.4554,1.3448,1.3448,177177,0
+BIIB.US,D,19930104,000000,1.4185,1.4185,1.3448,1.3817,179783,0
+BIIB.US,D,19930105,000000,1.3448,1.3817,1.3448,1.3632,89891,0
+BIIB.US,D,19930106,000000,1.3817,1.3817,1.3448,1.3817,33221,0
+BIIB.US,D,19930107,000000,1.3448,1.3817,1.3448,1.3817,194113,0
+BIIB.US,D,19930108,000000,1.3448,1.3448,1.2251,1.308,177177,0
+BIIB.US,D,19930111,000000,1.308,1.308,1.2251,1.308,25404,0
+BIIB.US,D,19930112,000000,1.308,1.308,1.1698,1.2251,382364,0
+BIIB.US,D,19930113,000000,1.1698,1.1882,1.0777,1.1514,333510,0
+BIIB.US,D,19930114,000000,1.0777,1.1882,1.0777,1.1882,311363,0
+BIIB.US,D,19930115,000000,1.1882,1.1882,1.1145,1.1882,34524,0
+BIIB.US,D,19930118,000000,1.1882,1.1882,1.1145,1.1145,69698,0
+BIIB.US,D,19930119,000000,1.1514,1.1514,1.0777,1.0777,483329,0
+BIIB.US,D,19930120,000000,1.1514,1.1514,1.0777,1.0777,411677,0
+BIIB.US,D,19930121,000000,1.1514,1.1514,1.0777,1.1145,112039,0
+BIIB.US,D,19930122,000000,1.1514,1.1514,1.0777,1.1514,549119,0
+BIIB.US,D,19930125,000000,1.1514,1.1514,1.0777,1.1145,269023,0
+BIIB.US,D,19930126,000000,1.1514,1.1514,1.0777,1.0777,226031,0
+BIIB.US,D,19930127,000000,1.1514,1.1514,1.0316,1.1145,250784,0
+BIIB.US,D,19930128,000000,1.0316,1.1514,1.0316,1.0316,11074,0
+BIIB.US,D,19930129,000000,1.0316,1.1514,1.0316,1.0777,99662,0
+BIIB.US,D,19930201,000000,1.0777,1.1145,1.0316,1.0777,213004,0
+BIIB.US,D,19930202,000000,1.0777,1.1514,1.0316,1.0777,240362,0
+BIIB.US,D,19930203,000000,1.0316,1.1145,1.0316,1.0777,215609,0
+BIIB.US,D,19930204,000000,1.1145,1.1145,1.0316,1.0777,221472,0
+BIIB.US,D,19930205,000000,1.1145,1.1145,1.0316,1.0316,11725,0
+BIIB.US,D,19930208,000000,1.0316,1.1145,0.9027,0.958,588854,0
+BIIB.US,D,19930209,000000,0.958,0.958,0.8843,0.9211,313317,0
+BIIB.US,D,19930210,000000,0.8843,0.958,0.8843,0.958,667021,0
+BIIB.US,D,19930211,000000,0.958,0.9948,0.9211,0.9948,827913,0
+BIIB.US,D,19930212,000000,0.9948,0.9948,0.9211,0.9948,331556,0
+BIIB.US,D,19930216,000000,0.9948,0.9948,0.9211,0.9211,196719,0
+BIIB.US,D,19930217,000000,0.958,1.0777,0.9211,1.0316,151122,0
+BIIB.US,D,19930218,000000,1.0593,1.0777,0.9948,1.0777,101616,0
+BIIB.US,D,19930219,000000,1.1145,1.133,1.0316,1.0777,338070,0
+BIIB.US,D,19930222,000000,1.1514,1.1514,1.0777,1.0777,388878,0
+BIIB.US,D,19930223,000000,1.1514,1.1514,1.0316,1.0777,124415,0
+BIIB.US,D,19930224,000000,1.1145,1.1145,1.0316,1.0316,246876,0
+BIIB.US,D,19930225,000000,1.1145,1.1145,0.958,0.9948,298987,0
+BIIB.US,D,19930226,000000,0.958,1.0777,0.958,1.0777,298335,0
+BIIB.US,D,19930301,000000,1.0777,1.0777,0.958,1.0316,61230,0
+BIIB.US,D,19930302,000000,1.0316,1.0316,0.958,0.958,26055,0
+BIIB.US,D,19930303,000000,1.0316,1.0777,0.958,1.0777,87937,0
+BIIB.US,D,19930304,000000,1.0777,1.0777,0.958,1.0316,66441,0
+BIIB.US,D,19930305,000000,0.958,0.9948,0.9211,0.958,181086,0
+BIIB.US,D,19930308,000000,0.9211,0.9948,0.9211,0.9211,158287,0
+BIIB.US,D,19930309,000000,0.9211,0.9948,0.9211,0.9948,307455,0
+BIIB.US,D,19930310,000000,0.9948,0.9948,0.9211,0.9211,57973,0
+BIIB.US,D,19930311,000000,0.9211,0.9948,0.9211,0.958,392135,0
+BIIB.US,D,19930312,000000,0.9948,0.9948,0.9211,0.9211,25404,0
+BIIB.US,D,19930315,000000,0.9211,0.9948,0.9211,0.958,192811,0
+BIIB.US,D,19930316,000000,0.9211,0.9948,0.9211,0.9211,47551,0
+BIIB.US,D,19930317,000000,0.9948,0.9948,0.9211,0.958,36478,0
+BIIB.US,D,19930318,000000,0.9211,0.958,0.9211,0.958,113993,0
+BIIB.US,D,19930319,000000,0.958,0.9948,0.9211,0.9948,24101,0
+BIIB.US,D,19930322,000000,0.9211,0.9948,0.8474,0.8658,241665,0
+BIIB.US,D,19930323,000000,0.9211,0.9211,0.8474,0.8474,53414,0
+BIIB.US,D,19930324,000000,0.9211,0.9211,0.8474,0.9211,85983,0
+BIIB.US,D,19930325,000000,0.8474,0.9211,0.8474,0.8474,39735,0
+BIIB.US,D,19930326,000000,0.9211,0.9211,0.8474,0.8658,84029,0
+BIIB.US,D,19930329,000000,0.8474,0.9211,0.8474,0.8843,373896,0
+BIIB.US,D,19930330,000000,0.8843,0.9211,0.8474,0.8474,147865,0
+BIIB.US,D,19930331,000000,0.8474,0.9211,0.8474,0.8843,99011,0
+BIIB.US,D,19930401,000000,0.8474,0.9211,0.8474,0.8843,335464,0
+BIIB.US,D,19930402,000000,0.9211,0.9211,0.8474,0.9211,56019,0
+BIIB.US,D,19930405,000000,0.9211,0.9211,0.8474,0.8474,170663,0
+BIIB.US,D,19930406,000000,0.8474,0.9211,0.8474,0.8474,25404,0
+BIIB.US,D,19930407,000000,0.9211,0.9211,0.8474,0.8474,103571,0
+BIIB.US,D,19930408,000000,0.8106,0.8843,0.8106,0.8106,65790,0
+BIIB.US,D,19930412,000000,0.8106,0.8843,0.8106,0.8106,160893,0
+BIIB.US,D,19930413,000000,0.8843,0.8843,0.8106,0.8474,78166,0
+BIIB.US,D,19930414,000000,0.8106,0.8843,0.8106,0.8474,196719,0
+BIIB.US,D,19930415,000000,0.8474,0.8474,0.7645,0.8106,72304,0
+BIIB.US,D,19930416,000000,0.8474,0.8474,0.7645,0.7645,31267,0
+BIIB.US,D,19930419,000000,0.7645,0.8474,0.7645,0.7645,64487,0
+BIIB.US,D,19930420,000000,0.8474,0.8474,0.7645,0.8474,207793,0
+BIIB.US,D,19930421,000000,0.8474,0.8474,0.7645,0.8106,310712,0
+BIIB.US,D,19930422,000000,0.8474,0.8843,0.7645,0.8106,314620,0
+BIIB.US,D,19930423,000000,0.8106,0.8843,0.8106,0.8474,93148,0
+BIIB.US,D,19930426,000000,0.8474,0.8474,0.7645,0.8106,80772,0
+BIIB.US,D,19930427,000000,0.8106,0.8474,0.7645,0.8474,173920,0
+BIIB.US,D,19930428,000000,0.8106,0.8843,0.7645,0.8474,422750,0
+BIIB.US,D,19930429,000000,0.8474,0.8474,0.7645,0.8106,181737,0
+BIIB.US,D,19930430,000000,0.8474,0.8474,0.7277,0.7277,1361399,0
+BIIB.US,D,19930503,000000,0.7277,0.8474,0.7277,0.8474,73607,0
+BIIB.US,D,19930504,000000,0.8474,0.8474,0.7645,0.7645,652039,0
+BIIB.US,D,19930505,000000,0.8106,0.8106,0.7645,0.8106,251435,0
+BIIB.US,D,19930506,000000,0.7277,0.8106,0.7277,0.8106,213655,0
+BIIB.US,D,19930507,000000,0.8106,0.8474,0.7645,0.8106,904777,0
+BIIB.US,D,19930510,000000,0.8843,1.0777,0.8106,0.958,1402437,0
+BIIB.US,D,19930511,000000,0.958,1.0316,0.9211,0.9948,351749,0
+BIIB.US,D,19930512,000000,0.958,1.0777,0.958,0.9948,183040,0
+BIIB.US,D,19930513,000000,1.0777,1.0777,0.8843,0.958,328299,0
+BIIB.US,D,19930514,000000,0.958,1.0316,0.8843,1.0316,211049,0
+BIIB.US,D,19930517,000000,0.9211,1.0316,0.9211,0.9948,86634,0
+BIIB.US,D,19930518,000000,0.9948,0.9948,0.9211,0.958,116598,0
+BIIB.US,D,19930519,000000,0.8843,0.958,0.8843,0.8843,42340,0
+BIIB.US,D,19930520,000000,0.958,0.958,0.8474,0.8474,161544,0
+BIIB.US,D,19930521,000000,0.8474,0.9211,0.8106,0.8474,52762,0
+BIIB.US,D,19930524,000000,0.9211,0.9211,0.8106,0.8106,265766,0
+BIIB.US,D,19930525,000000,0.8843,0.8843,0.8106,0.8843,99662,0
+BIIB.US,D,19930526,000000,0.8843,0.8843,0.8474,0.8474,139397,0
+BIIB.US,D,19930527,000000,0.8474,0.8843,0.8474,0.8474,75561,0
+BIIB.US,D,19930528,000000,0.8474,0.8843,0.8474,0.8658,84680,0
+BIIB.US,D,19930601,000000,0.8843,0.8843,0.8106,0.8106,513945,0
+BIIB.US,D,19930602,000000,0.8843,0.8843,0.8106,0.8106,42340,0
+BIIB.US,D,19930603,000000,0.8106,0.8843,0.8106,0.8474,123112,0
+BIIB.US,D,19930604,000000,0.8843,0.8843,0.8843,0.8843,10422,0
+BIIB.US,D,19930607,000000,0.8106,0.8843,0.8106,0.8474,171966,0
+BIIB.US,D,19930608,000000,0.8106,0.8843,0.8106,0.8843,32569,0
+BIIB.US,D,19930609,000000,0.8106,0.8843,0.8106,0.8106,486586,0
+BIIB.US,D,19930610,000000,0.8106,0.8843,0.8106,0.8106,20193,0
+BIIB.US,D,19930611,000000,0.8106,0.8843,0.8106,0.8843,75561,0
+BIIB.US,D,19930614,000000,0.8843,0.8843,0.8106,0.8106,37780,0
+BIIB.US,D,19930615,000000,0.8198,0.8474,0.7645,0.8106,394089,0
+BIIB.US,D,19930616,000000,0.7645,0.8106,0.7277,0.7645,590157,0
+BIIB.US,D,19930617,000000,0.7645,0.8474,0.7277,0.8474,515899,0
+BIIB.US,D,19930618,000000,0.8474,0.8474,0.7645,0.8106,181086,0
+BIIB.US,D,19930621,000000,0.8106,0.8474,0.8106,0.8106,34524,0
+BIIB.US,D,19930622,000000,0.8106,0.8474,0.8106,0.8106,36478,0
+BIIB.US,D,19930623,000000,0.8106,0.8474,0.8106,0.8106,318528,0
+BIIB.US,D,19930624,000000,0.8106,0.829,0.7645,0.8106,179131,0
+BIIB.US,D,19930625,000000,0.8106,0.8106,0.7277,0.8106,498311,0
+BIIB.US,D,19930628,000000,0.8106,0.8474,0.7277,0.7645,22147,0
+BIIB.US,D,19930629,000000,0.8474,0.8474,0.7645,0.7645,835730,0
+BIIB.US,D,19930630,000000,0.7277,0.8474,0.7277,0.8474,344584,0
+BIIB.US,D,19930701,000000,0.8474,0.8474,0.7277,0.8106,160893,0
+BIIB.US,D,19930702,000000,0.7829,0.8106,0.7277,0.7277,8468,0
+BIIB.US,D,19930706,000000,0.8474,0.8474,0.7277,0.7277,128975,0
+BIIB.US,D,19930707,000000,0.8474,0.8474,0.7277,0.8474,48854,0
+BIIB.US,D,19930708,000000,0.7277,0.8474,0.7277,0.8106,72304,0
+BIIB.US,D,19930709,000000,0.7277,0.8474,0.7277,0.8106,233848,0
+BIIB.US,D,19930712,000000,0.7645,0.8106,0.7461,0.7645,236454,0
+BIIB.US,D,19930713,000000,0.8106,0.8106,0.7461,0.7461,39083,0
+BIIB.US,D,19930714,000000,0.7829,0.8106,0.7461,0.7461,296381,0
+BIIB.US,D,19930715,000000,0.8106,0.8106,0.7277,0.8106,488540,0
+BIIB.US,D,19930716,000000,0.7461,0.8106,0.7277,0.7645,74258,0
+BIIB.US,D,19930719,000000,0.7277,0.7645,0.654,0.6908,514596,0
+BIIB.US,D,19930720,000000,0.7277,0.7277,0.654,0.7277,323739,0
+BIIB.US,D,19930721,000000,0.654,0.7277,0.654,0.654,54717,0
+BIIB.US,D,19930722,000000,0.7277,0.7277,0.654,0.654,216261,0
+BIIB.US,D,19930723,000000,0.6908,0.6908,0.5711,0.6171,857226,0
+BIIB.US,D,19930726,000000,0.6171,0.7277,0.6171,0.7277,184343,0
+BIIB.US,D,19930727,000000,0.7277,0.7277,0.6171,0.7277,39083,0
+BIIB.US,D,19930728,000000,0.6908,0.6908,0.5987,0.654,181737,0
+BIIB.US,D,19930729,000000,0.6171,0.654,0.5711,0.5711,151773,0
+BIIB.US,D,19930730,000000,0.654,0.654,0.5711,0.5711,103571,0
+BIIB.US,D,19930802,000000,0.654,0.654,0.5711,0.5711,9119,0
+BIIB.US,D,19930803,000000,0.6908,0.7645,0.6171,0.7277,395392,0
+BIIB.US,D,19930804,000000,0.8106,0.958,0.7645,0.8843,4021665,0
+BIIB.US,D,19930805,000000,0.8843,0.8843,0.8106,0.8843,1267600,0
+BIIB.US,D,19930806,000000,0.8843,0.8843,0.8106,0.8843,442292,0
+BIIB.US,D,19930809,000000,0.8843,0.8843,0.8106,0.8106,151773,0
+BIIB.US,D,19930810,000000,0.8106,0.8474,0.6908,0.6908,294427,0
+BIIB.US,D,19930811,000000,0.7645,0.7645,0.6908,0.7645,40386,0
+BIIB.US,D,19930812,000000,0.7645,0.7645,0.7277,0.7645,360217,0
+BIIB.US,D,19930813,000000,0.6908,0.8106,0.6908,0.6908,304849,0
+BIIB.US,D,19930816,000000,0.7093,0.7645,0.6908,0.7277,98359,0
+BIIB.US,D,19930817,000000,0.8106,0.8106,0.7277,0.8106,37129,0
+BIIB.US,D,19930818,000000,0.8106,0.8106,0.7277,0.7277,35175,0
+BIIB.US,D,19930819,000000,0.8106,0.8106,0.7277,0.8106,72955,0
+BIIB.US,D,19930820,000000,0.7645,0.8474,0.7645,0.7645,59928,0
+BIIB.US,D,19930823,000000,0.8474,0.8474,0.8474,0.8474,11074,0
+BIIB.US,D,19930824,000000,0.7645,0.8474,0.7645,0.8106,74910,0
+BIIB.US,D,19930825,000000,0.8474,0.8474,0.7645,0.7645,28661,0
+BIIB.US,D,19930826,000000,0.7645,0.8106,0.7645,0.7645,71653,0
+BIIB.US,D,19930827,000000,0.7645,0.8474,0.7277,0.7277,418842,0
+BIIB.US,D,19930830,000000,0.7277,0.8106,0.6908,0.7277,115296,0
+BIIB.US,D,19930831,000000,0.6908,0.8106,0.6908,0.8106,2606,0
+BIIB.US,D,19930901,000000,0.7461,0.8106,0.7277,0.8106,181086,0
+BIIB.US,D,19930902,000000,0.8106,0.8106,0.7277,0.7461,84029,0
+BIIB.US,D,19930903,000000,0.7461,0.8106,0.7277,0.7645,107479,0
+BIIB.US,D,19930907,000000,0.7277,0.8014,0.6908,0.7645,122461,0
+BIIB.US,D,19930908,000000,0.7645,0.7645,0.6908,0.6908,70350,0
+BIIB.US,D,19930909,000000,0.7277,0.7645,0.7277,0.7277,176526,0
+BIIB.US,D,19930910,000000,0.6908,0.7645,0.6908,0.7645,14982,0
+BIIB.US,D,19930913,000000,0.6908,0.7645,0.6908,0.6908,3908,0
+BIIB.US,D,19930914,000000,0.7645,0.7645,0.6908,0.6908,85332,0
+BIIB.US,D,19930915,000000,0.7093,0.7645,0.6908,0.6908,103571,0
+BIIB.US,D,19930916,000000,0.6908,0.7645,0.6908,0.7645,158287,0
+BIIB.US,D,19930917,000000,0.7645,0.7645,0.6908,0.7277,173269,0
+BIIB.US,D,19930920,000000,0.7277,0.7645,0.6908,0.6908,79469,0
+BIIB.US,D,19930921,000000,0.6908,0.7645,0.654,0.654,51460,0
+BIIB.US,D,19930922,000000,0.6908,0.7645,0.654,0.6908,111387,0
+BIIB.US,D,19930923,000000,0.7277,0.7277,0.654,0.654,125718,0
+BIIB.US,D,19930924,000000,0.7277,0.7277,0.654,0.654,97057,0
+BIIB.US,D,19930927,000000,0.654,0.6724,0.6171,0.654,672232,0
+BIIB.US,D,19930928,000000,0.6908,0.7645,0.654,0.7645,731508,0
+BIIB.US,D,19930929,000000,0.7645,0.8106,0.7645,0.7829,652690,0
+BIIB.US,D,19930930,000000,0.8106,0.8106,0.7645,0.7645,418842,0
+BIIB.US,D,19931001,000000,0.7645,0.8106,0.7645,0.7829,164150,0
+BIIB.US,D,19931004,000000,0.7645,0.8106,0.7645,0.8106,327648,0
+BIIB.US,D,19931005,000000,0.7829,0.8106,0.7645,0.7645,288565,0
+BIIB.US,D,19931006,000000,0.8106,0.8106,0.7645,0.7737,228637,0
+BIIB.US,D,19931007,000000,0.7645,0.8106,0.7645,0.7645,158938,0
+BIIB.US,D,19931008,000000,0.7645,0.8658,0.7645,0.829,1007045,0
+BIIB.US,D,19931011,000000,0.8843,0.8843,0.8106,0.829,54717,0
+BIIB.US,D,19931012,000000,0.8106,0.8658,0.8106,0.8658,452714,0
+BIIB.US,D,19931013,000000,0.8474,0.9948,0.8474,0.9395,1360097,0
+BIIB.US,D,19931014,000000,0.9764,0.9948,0.9211,0.9211,253390,0
+BIIB.US,D,19931015,000000,0.9211,0.9948,0.9211,0.9395,499614,0
+BIIB.US,D,19931018,000000,0.958,0.9764,0.9395,0.9487,396043,0
+BIIB.US,D,19931019,000000,0.958,0.958,0.9027,0.9027,592111,0
+BIIB.US,D,19931020,000000,0.9395,0.9395,0.8843,0.9395,197370,0
+BIIB.US,D,19931021,000000,0.9395,0.9395,0.8658,0.8658,653341,0
+BIIB.US,D,19931022,000000,0.9211,0.9211,0.8658,0.9211,165452,0
+BIIB.US,D,19931025,000000,0.8843,0.9211,0.8843,0.8843,185645,0
+BIIB.US,D,19931026,000000,0.8843,0.9211,0.8843,0.9027,41037,0
+BIIB.US,D,19931027,000000,0.8843,0.9211,0.8843,0.9211,52111,0
+BIIB.US,D,19931028,000000,0.8843,0.9211,0.8106,0.8106,287262,0
+BIIB.US,D,19931029,000000,0.8106,0.8658,0.8106,0.8658,102268,0
+BIIB.US,D,19931101,000000,0.8474,0.8843,0.8474,0.8658,91194,0
+BIIB.US,D,19931102,000000,0.8474,0.8843,0.8474,0.8843,87937,0
+BIIB.US,D,19931103,000000,0.9211,0.958,0.8843,0.9211,1514475,0
+BIIB.US,D,19931104,000000,0.9027,0.9395,0.8474,0.9027,291821,0
+BIIB.US,D,19931105,000000,0.8474,0.9211,0.8474,0.8843,95754,0
+BIIB.US,D,19931108,000000,0.8843,0.9211,0.8843,0.8843,185645,0
+BIIB.US,D,19931109,000000,0.9211,0.9211,0.8843,0.8843,63836,0
+BIIB.US,D,19931110,000000,0.9211,0.9211,0.8658,0.8658,197370,0
+BIIB.US,D,19931111,000000,0.8658,0.9211,0.8658,0.8658,732811,0
+BIIB.US,D,19931112,000000,0.8658,0.8843,0.8658,0.8751,21496,0
+BIIB.US,D,19931115,000000,0.8658,0.9211,0.8658,0.9211,1375730,0
+BIIB.US,D,19931116,000000,0.9211,0.958,0.8843,0.9027,934089,0
+BIIB.US,D,19931117,000000,0.9027,0.9211,0.8843,0.8843,601882,0
+BIIB.US,D,19931118,000000,0.8843,0.9027,0.8474,0.8658,463136,0
+BIIB.US,D,19931119,000000,0.8843,0.9211,0.8474,0.9211,550422,0
+BIIB.US,D,19931122,000000,0.9211,0.9211,0.8658,0.8843,368034,0
+BIIB.US,D,19931123,000000,0.8658,0.9027,0.8658,0.8658,241665,0
+BIIB.US,D,19931124,000000,0.8658,0.9211,0.8658,0.9211,324391,0
+BIIB.US,D,19931126,000000,0.8843,0.9211,0.8843,0.9211,93148,0
+BIIB.US,D,19931129,000000,0.9027,0.9395,0.9027,0.9395,202581,0
+BIIB.US,D,19931130,000000,0.9027,0.9211,0.8843,0.9211,59276,0
+BIIB.US,D,19931201,000000,0.8843,0.9948,0.8843,0.9395,481375,0
+BIIB.US,D,19931202,000000,0.9395,0.9948,0.9395,0.9672,855271,0
+BIIB.US,D,19931203,000000,0.958,1.0777,0.958,1.0593,915850,0
+BIIB.US,D,19931206,000000,1.0777,1.2251,1.0777,1.2067,3475151,0
+BIIB.US,D,19931207,000000,1.2711,1.2711,1.0777,1.1145,2066852,0
+BIIB.US,D,19931208,000000,1.133,1.1882,1.0316,1.0777,590808,0
+BIIB.US,D,19931209,000000,0.9948,1.0777,0.958,1.0132,417539,0
+BIIB.US,D,19931210,000000,0.9948,1.0316,0.958,1.0316,143957,0
+BIIB.US,D,19931213,000000,0.9764,0.9948,0.9395,0.9395,128323,0
+BIIB.US,D,19931214,000000,0.9948,0.9948,0.8474,0.8843,487889,0
+BIIB.US,D,19931215,000000,0.9211,0.9211,0.8843,0.9027,88589,0
+BIIB.US,D,19931216,000000,0.958,0.958,0.8843,0.8843,17587,0
+BIIB.US,D,19931217,000000,0.8843,0.958,0.8843,0.9027,143305,0
+BIIB.US,D,19931220,000000,0.958,0.958,0.8843,0.8843,52111,0
+BIIB.US,D,19931221,000000,0.9395,0.9395,0.8658,0.8843,95103,0
+BIIB.US,D,19931222,000000,0.8843,0.9211,0.8658,0.8843,383667,0
+BIIB.US,D,19931223,000000,0.8658,0.958,0.8658,0.8658,353703,0
+BIIB.US,D,19931227,000000,0.8658,0.9395,0.8658,0.9395,60579,0
+BIIB.US,D,19931228,000000,0.8843,0.9395,0.8658,0.9211,97057,0
+BIIB.US,D,19931229,000000,0.8658,0.9211,0.8658,0.8658,89240,0
+BIIB.US,D,19931230,000000,0.8658,0.9211,0.8474,0.8474,648130,0
+BIIB.US,D,19931231,000000,0.8658,0.9027,0.8106,0.8843,1063064,0
+BIIB.US,D,19940103,000000,0.8474,0.8843,0.829,0.8658,66441,0
+BIIB.US,D,19940104,000000,0.829,0.829,0.829,0.829,63185,0
+BIIB.US,D,19940105,000000,0.829,0.8843,0.829,0.8843,53414,0
+BIIB.US,D,19940106,000000,0.8843,0.9027,0.829,0.8474,373896,0
+BIIB.US,D,19940107,000000,0.9027,0.9211,0.8474,0.9211,825308,0
+BIIB.US,D,19940110,000000,0.9211,0.9948,0.8843,0.9211,1806297,0
+BIIB.US,D,19940111,000000,0.9211,0.958,0.9211,0.9395,143957,0
+BIIB.US,D,19940112,000000,0.9764,0.9764,0.9211,0.958,295078,0
+BIIB.US,D,19940113,000000,0.9764,0.9764,0.9211,0.958,341327,0
+BIIB.US,D,19940114,000000,0.958,0.9948,0.9303,0.958,1188130,0
+BIIB.US,D,19940117,000000,0.958,0.9764,0.9395,0.958,262509,0
+BIIB.US,D,19940118,000000,0.9764,0.9764,0.9395,0.958,457925,0
+BIIB.US,D,19940119,000000,0.9764,0.9764,0.9395,0.9487,142654,0
+BIIB.US,D,19940120,000000,0.9395,0.958,0.9395,0.958,106828,0
+BIIB.US,D,19940121,000000,0.9395,0.958,0.9395,0.958,71001,0
+BIIB.US,D,19940124,000000,0.9395,0.9764,0.9395,0.9764,639662,0
+BIIB.US,D,19940125,000000,0.9764,1.0316,0.958,0.9764,279445,0
+BIIB.US,D,19940126,000000,0.958,1.0132,0.958,0.9764,241013,0
+BIIB.US,D,19940127,000000,0.9764,0.9764,0.958,0.958,108782,0
+BIIB.US,D,19940128,000000,0.9948,0.9948,0.958,0.958,86634,0
+BIIB.US,D,19940131,000000,0.958,0.9948,0.958,0.9948,23450,0
+BIIB.US,D,19940201,000000,0.958,0.9948,0.958,0.958,90543,0
+BIIB.US,D,19940202,000000,0.9487,0.958,0.9395,0.9395,150470,0
+BIIB.US,D,19940203,000000,0.9395,0.958,0.8843,0.9395,349795,0
+BIIB.US,D,19940204,000000,0.9395,0.9395,0.8658,0.8658,280748,0
+BIIB.US,D,19940207,000000,0.8658,0.8843,0.8474,0.8474,179783,0
+BIIB.US,D,19940208,000000,0.829,0.8658,0.7829,0.8474,422099,0
+BIIB.US,D,19940209,000000,0.8474,0.8658,0.829,0.8474,451411,0
+BIIB.US,D,19940210,000000,0.829,0.8474,0.8106,0.8106,153727,0
+BIIB.US,D,19940211,000000,0.8106,0.8658,0.8106,0.8566,284005,0
+BIIB.US,D,19940214,000000,0.8658,0.9211,0.8658,0.9211,165452,0
+BIIB.US,D,19940215,000000,0.9211,0.9211,0.8658,0.8658,359566,0
+BIIB.US,D,19940216,000000,0.8658,0.9027,0.8658,0.9027,17587,0
+BIIB.US,D,19940217,000000,0.8658,0.9211,0.8658,0.8935,232545,0
+BIIB.US,D,19940218,000000,0.8935,0.9027,0.8843,0.8843,239710,0
+BIIB.US,D,19940222,000000,0.8843,0.9027,0.8843,0.8843,67744,0
+BIIB.US,D,19940223,000000,0.8843,0.8843,0.8474,0.8658,241665,0
+BIIB.US,D,19940224,000000,0.8474,0.8843,0.829,0.8474,295730,0
+BIIB.US,D,19940225,000000,0.829,0.8382,0.8106,0.829,56019,0
+BIIB.US,D,19940228,000000,0.8106,0.8106,0.8106,0.8106,13679,0
+BIIB.US,D,19940301,000000,0.8106,0.8474,0.7645,0.7645,168058,0
+BIIB.US,D,19940302,000000,0.7645,0.8106,0.7277,0.7645,171966,0
+BIIB.US,D,19940303,000000,0.7645,0.7645,0.6908,0.7093,128975,0
+BIIB.US,D,19940304,000000,0.7277,0.7645,0.7093,0.7461,388878,0
+BIIB.US,D,19940307,000000,0.7277,0.7645,0.7277,0.7277,82075,0
+BIIB.US,D,19940308,000000,0.7277,0.7645,0.7277,0.7461,82075,0
+BIIB.US,D,19940309,000000,0.7461,0.7461,0.7277,0.7461,88589,0
+BIIB.US,D,19940310,000000,0.7277,0.7461,0.7277,0.7277,80121,0
+BIIB.US,D,19940311,000000,0.7461,0.7461,0.6264,0.654,667021,0
+BIIB.US,D,19940314,000000,0.7277,0.7277,0.6724,0.6908,224077,0
+BIIB.US,D,19940315,000000,0.7093,0.7093,0.654,0.6724,186948,0
+BIIB.US,D,19940316,000000,0.6908,0.6908,0.654,0.6724,250784,0
+BIIB.US,D,19940317,000000,0.6724,0.7093,0.654,0.6908,241013,0
+BIIB.US,D,19940318,000000,0.6908,0.6908,0.6724,0.6724,103571,0
+BIIB.US,D,19940321,000000,0.6724,0.6908,0.6724,0.6908,95754,0
+BIIB.US,D,19940322,000000,0.6908,0.6908,0.6171,0.654,170012,0
+BIIB.US,D,19940323,000000,0.654,0.6724,0.6356,0.6356,109433,0
+BIIB.US,D,19940324,000000,0.6356,0.654,0.6171,0.6264,158938,0
+BIIB.US,D,19940325,000000,0.6724,0.6724,0.6171,0.654,17587,0
+BIIB.US,D,19940328,000000,0.654,0.654,0.6171,0.6171,265115,0
+BIIB.US,D,19940329,000000,0.6171,0.654,0.6079,0.6171,124415,0
+BIIB.US,D,19940330,000000,0.6356,0.6356,0.5987,0.5987,269023,0
+BIIB.US,D,19940331,000000,0.5987,0.6171,0.5987,0.5987,115296,0
+BIIB.US,D,19940404,000000,0.6171,0.6171,0.5711,0.5895,222774,0
+BIIB.US,D,19940405,000000,0.6171,0.6356,0.5987,0.6171,175223,0
+BIIB.US,D,19940406,000000,0.6171,0.654,0.5987,0.5987,112039,0
+BIIB.US,D,19940407,000000,0.5711,0.6171,0.5527,0.5987,472256,0
+BIIB.US,D,19940408,000000,0.5987,0.5987,0.5987,0.5987,38432,0
+BIIB.US,D,19940411,000000,0.5527,0.5987,0.5527,0.5711,89240,0
+BIIB.US,D,19940412,000000,0.5711,0.5987,0.5158,0.5342,283353,0
+BIIB.US,D,19940413,000000,0.5158,0.5342,0.4974,0.5342,700893,0
+BIIB.US,D,19940414,000000,0.5342,0.5342,0.4974,0.4974,100965,0
+BIIB.US,D,19940415,000000,0.5342,0.5619,0.5158,0.5527,221472,0
+BIIB.US,D,19940418,000000,0.5527,0.5711,0.5342,0.5711,74258,0
+BIIB.US,D,19940419,000000,0.5342,0.5711,0.5342,0.5342,60579,0
+BIIB.US,D,19940420,000000,0.5527,0.5527,0.5158,0.5158,192159,0
+BIIB.US,D,19940421,000000,0.5158,0.5342,0.5158,0.5342,82726,0
+BIIB.US,D,19940422,000000,0.5342,0.5342,0.5158,0.5158,91194,0
+BIIB.US,D,19940425,000000,0.5342,0.5527,0.5158,0.5158,104873,0
+BIIB.US,D,19940426,000000,0.5158,0.5342,0.5158,0.5158,11725,0
+BIIB.US,D,19940428,000000,0.5158,0.5527,0.5158,0.5158,95103,0
+BIIB.US,D,19940429,000000,0.5158,0.5527,0.4974,0.5527,201279,0
+BIIB.US,D,19940502,000000,0.5527,0.5987,0.5342,0.5527,745838,0
+BIIB.US,D,19940503,000000,0.5987,0.6171,0.5711,0.6171,213004,0
+BIIB.US,D,19940504,000000,0.6171,0.6724,0.6079,0.654,876116,0
+BIIB.US,D,19940505,000000,0.6908,0.6908,0.6356,0.6356,121809,0
+BIIB.US,D,19940506,000000,0.6356,0.6356,0.5987,0.5987,76212,0
+BIIB.US,D,19940509,000000,0.6171,0.6171,0.5527,0.5711,73607,0
+BIIB.US,D,19940510,000000,0.6356,0.6356,0.5987,0.6171,68396,0
+BIIB.US,D,19940511,000000,0.6171,0.654,0.6171,0.6171,353703,0
+BIIB.US,D,19940512,000000,0.6171,0.654,0.6171,0.6356,89891,0
+BIIB.US,D,19940513,000000,0.6171,0.654,0.6171,0.654,388878,0
+BIIB.US,D,19940516,000000,0.654,0.654,0.6171,0.6356,143305,0
+BIIB.US,D,19940517,000000,0.6356,0.6356,0.5987,0.5987,169361,0
+BIIB.US,D,19940518,000000,0.5987,0.5987,0.5711,0.5987,270977,0
+BIIB.US,D,19940519,000000,0.5711,0.5987,0.5527,0.5987,97708,0
+BIIB.US,D,19940520,000000,0.5987,0.5987,0.5987,0.5987,11074,0
+BIIB.US,D,19940523,000000,0.5711,0.5987,0.5342,0.5711,239059,0
+BIIB.US,D,19940524,000000,0.5711,0.5987,0.5711,0.5711,184994,0
+BIIB.US,D,19940525,000000,0.5987,0.5987,0.5987,0.5987,18890,0
+BIIB.US,D,19940526,000000,0.5527,0.5987,0.5527,0.5527,17587,0
+BIIB.US,D,19940527,000000,0.5527,0.5987,0.5527,0.5711,470302,0
+BIIB.US,D,19940531,000000,0.5711,0.5987,0.5711,0.5711,26707,0
+BIIB.US,D,19940601,000000,0.5711,0.5987,0.5711,0.5987,10422,0
+BIIB.US,D,19940602,000000,0.5987,0.5987,0.5527,0.5527,29312,0
+BIIB.US,D,19940603,000000,0.5527,0.5711,0.5527,0.5527,113993,0
+BIIB.US,D,19940606,000000,0.5711,0.5711,0.5527,0.5527,50808,0
+BIIB.US,D,19940607,000000,0.5711,0.5711,0.5342,0.5342,23450,0
+BIIB.US,D,19940608,000000,0.5711,0.5711,0.46056,0.4974,1124294,0
+BIIB.US,D,19940609,000000,0.47898,0.5158,0.46056,0.4974,673534,0
+BIIB.US,D,19940610,000000,0.46056,0.47898,0.46056,0.46056,507431,0
+BIIB.US,D,19940613,000000,0.47898,0.47898,0.46056,0.46056,497660,0
+BIIB.US,D,19940614,000000,0.46056,0.47898,0.46056,0.47898,89240,0
+BIIB.US,D,19940615,000000,0.47898,0.47898,0.46056,0.47898,56019,0
+BIIB.US,D,19940616,000000,0.46056,0.47898,0.46056,0.47898,850712,0
+BIIB.US,D,19940617,000000,0.47898,0.47898,0.46056,0.46056,126369,0
+BIIB.US,D,19940620,000000,0.46056,0.47898,0.44213,0.44213,171315,0
+BIIB.US,D,19940621,000000,0.44213,0.44213,0.38687,0.38687,306803,0
+BIIB.US,D,19940622,000000,0.42371,0.44213,0.38687,0.44213,166104,0
+BIIB.US,D,19940623,000000,0.44213,0.44213,0.38687,0.40529,742581,0
+BIIB.US,D,19940624,000000,0.42371,0.42371,0.36844,0.38687,469650,0
+BIIB.US,D,19940627,000000,0.40529,0.40529,0.36844,0.37766,561496,0
+BIIB.US,D,19940628,000000,0.38687,0.38687,0.36844,0.37766,704801,0
+BIIB.US,D,19940629,000000,0.38687,0.38687,0.35002,0.37766,512642,0
+BIIB.US,D,19940630,000000,0.38687,0.38687,0.36844,0.37766,428613,0
+BIIB.US,D,19940701,000000,0.38687,0.40529,0.36844,0.40529,78818,0
+BIIB.US,D,19940705,000000,0.40529,0.42371,0.40529,0.42371,177177,0
+BIIB.US,D,19940706,000000,0.42371,0.44213,0.40529,0.42371,73607,0
+BIIB.US,D,19940707,000000,0.44213,0.46056,0.42371,0.46056,97057,0
+BIIB.US,D,19940708,000000,0.46056,0.46056,0.44213,0.44213,48854,0
+BIIB.US,D,19940711,000000,0.44213,0.46056,0.44213,0.44213,123112,0
+BIIB.US,D,19940712,000000,0.44213,0.44213,0.42371,0.43292,162195,0
+BIIB.US,D,19940713,000000,0.44213,0.44213,0.4145,0.4145,49505,0
+BIIB.US,D,19940714,000000,0.40529,0.42371,0.40529,0.42371,125718,0
+BIIB.US,D,19940715,000000,0.40529,0.42371,0.40529,0.40529,31267,0
+BIIB.US,D,19940718,000000,0.42371,0.42371,0.40529,0.40529,120507,0
+BIIB.US,D,19940719,000000,0.42371,0.42371,0.40529,0.40529,29312,0
+BIIB.US,D,19940720,000000,0.42371,0.42371,0.38687,0.39608,28010,0
+BIIB.US,D,19940721,000000,0.40529,0.42371,0.38687,0.42371,132232,0
+BIIB.US,D,19940722,000000,0.42371,0.46056,0.40529,0.46056,368685,0
+BIIB.US,D,19940725,000000,0.42371,0.46056,0.42371,0.44213,340676,0
+BIIB.US,D,19940726,000000,0.46056,0.46056,0.43292,0.44213,69047,0
+BIIB.US,D,19940727,000000,0.46056,0.46056,0.42371,0.44213,162847,0
+BIIB.US,D,19940728,000000,0.38687,0.40529,0.36844,0.36844,224077,0
+BIIB.US,D,19940729,000000,0.38687,0.42371,0.38687,0.42371,125066,0
+BIIB.US,D,19940801,000000,0.40529,0.42371,0.38687,0.38687,295730,0
+BIIB.US,D,19940802,000000,0.38687,0.42371,0.38687,0.38687,77515,0
+BIIB.US,D,19940803,000000,0.40529,0.42371,0.38687,0.42371,49505,0
+BIIB.US,D,19940804,000000,0.38687,0.42371,0.38687,0.42371,35175,0
+BIIB.US,D,19940805,000000,0.38687,0.42371,0.38687,0.42371,55368,0
+BIIB.US,D,19940808,000000,0.42371,0.42371,0.38687,0.38687,99662,0
+BIIB.US,D,19940809,000000,0.42371,0.42371,0.38687,0.38687,65139,0
+BIIB.US,D,19940810,000000,0.38687,0.38687,0.38687,0.38687,28010,0
+BIIB.US,D,19940811,000000,0.40529,0.42371,0.38687,0.40529,674186,0
+BIIB.US,D,19940812,000000,0.42371,0.42371,0.40529,0.4145,28010,0
+BIIB.US,D,19940815,000000,0.40529,0.42371,0.40529,0.42371,150470,0
+BIIB.US,D,19940816,000000,0.40529,0.48819,0.40529,0.47898,599928,0
+BIIB.US,D,19940817,000000,0.47898,0.47898,0.46056,0.46056,1001182,0
+BIIB.US,D,19940818,000000,0.44213,0.46056,0.44213,0.46056,23450,0
+BIIB.US,D,19940819,000000,0.45134,0.46056,0.44213,0.44213,465742,0
+BIIB.US,D,19940822,000000,0.44213,0.47898,0.44213,0.47898,12376,0
+BIIB.US,D,19940823,000000,0.47898,0.47898,0.44213,0.46056,46900,0
+BIIB.US,D,19940824,000000,0.44213,0.46056,0.42371,0.42371,183040,0
+BIIB.US,D,19940825,000000,0.42371,0.46056,0.42371,0.46056,16285,0
+BIIB.US,D,19940826,000000,0.42371,0.46056,0.42371,0.42371,21496,0
+BIIB.US,D,19940829,000000,0.46056,0.46056,0.42371,0.42371,214958,0
+BIIB.US,D,19940830,000000,0.42371,0.46056,0.42371,0.46056,423402,0
+BIIB.US,D,19940831,000000,0.42371,0.46056,0.42371,0.42371,93800,0
+BIIB.US,D,19940901,000000,0.46056,0.46056,0.42371,0.42371,13028,0
+BIIB.US,D,19940902,000000,0.42371,0.46056,0.42371,0.42371,29964,0
+BIIB.US,D,19940906,000000,0.42371,0.46056,0.42371,0.44213,48854,0
+BIIB.US,D,19940907,000000,0.42371,0.46056,0.42371,0.46056,34524,0
+BIIB.US,D,19940908,000000,0.44213,0.46056,0.42371,0.46056,36478,0
+BIIB.US,D,19940909,000000,0.46056,0.46056,0.42371,0.44213,186948,0
+BIIB.US,D,19940912,000000,0.44213,0.46056,0.44213,0.45134,29964,0
+BIIB.US,D,19940913,000000,0.44213,0.46056,0.44213,0.46056,59928,0
+BIIB.US,D,19940914,000000,0.44213,0.45134,0.44213,0.45134,56019,0
+BIIB.US,D,19940915,000000,0.46056,0.46056,0.44213,0.44213,11074,0
+BIIB.US,D,19940916,000000,0.44213,0.44213,0.44213,0.44213,67093,0
+BIIB.US,D,19940920,000000,0.44213,0.44213,0.40529,0.40529,424053,0
+BIIB.US,D,19940921,000000,0.44213,0.44213,0.40529,0.40529,72955,0
+BIIB.US,D,19940922,000000,0.40529,0.42371,0.40529,0.42371,45597,0
+BIIB.US,D,19940923,000000,0.38687,0.42371,0.38687,0.42371,14331,0
+BIIB.US,D,19940926,000000,0.38687,0.42371,0.38687,0.40529,76864,0
+BIIB.US,D,19940927,000000,0.38687,0.42371,0.38687,0.38687,13028,0
+BIIB.US,D,19940928,000000,0.40529,0.40529,0.36844,0.38687,154379,0
+BIIB.US,D,19940929,000000,0.38687,0.38687,0.36844,0.37766,35826,0
+BIIB.US,D,19940930,000000,0.36844,0.36844,0.36844,0.36844,1954,0
+BIIB.US,D,19941003,000000,0.38687,0.38687,0.36844,0.36844,115947,0
+BIIB.US,D,19941004,000000,0.35002,0.38687,0.35002,0.35002,99011,0
+BIIB.US,D,19941005,000000,0.35002,0.38687,0.35002,0.35923,147865,0
+BIIB.US,D,19941006,000000,0.36844,0.36844,0.35002,0.35002,20193,0
+BIIB.US,D,19941007,000000,0.35002,0.38687,0.35002,0.36844,46900,0
+BIIB.US,D,19941010,000000,0.35002,0.36844,0.35002,0.35002,50808,0
+BIIB.US,D,19941011,000000,0.35002,0.36844,0.35002,0.36844,15633,0
+BIIB.US,D,19941012,000000,0.35923,0.35923,0.35002,0.35002,132232,0
+BIIB.US,D,19941013,000000,0.35002,0.40529,0.35002,0.37766,913245,0
+BIIB.US,D,19941014,000000,0.36844,0.40529,0.36844,0.37766,282702,0
+BIIB.US,D,19941017,000000,0.40529,0.40529,0.36844,0.36844,237105,0
+BIIB.US,D,19941018,000000,0.36844,0.40529,0.36844,0.36844,52111,0
+BIIB.US,D,19941019,000000,0.36844,0.40529,0.36844,0.38687,115947,0
+BIIB.US,D,19941020,000000,0.38687,0.38687,0.36844,0.36844,880024,0
+BIIB.US,D,19941021,000000,0.36844,0.40529,0.36844,0.38687,173269,0
+BIIB.US,D,19941024,000000,0.40529,0.40529,0.36844,0.39608,452063,0
+BIIB.US,D,19941025,000000,0.40529,0.40529,0.36844,0.36844,437732,0
+BIIB.US,D,19941026,000000,0.40529,0.40529,0.36844,0.36844,62533,0
+BIIB.US,D,19941027,000000,0.40529,0.40529,0.38687,0.40529,124415,0
+BIIB.US,D,19941028,000000,0.40529,0.46056,0.40529,0.45134,2009530,0
+BIIB.US,D,19941031,000000,0.46056,0.46056,0.42371,0.44213,354355,0
+BIIB.US,D,19941101,000000,0.42371,0.44213,0.4145,0.42371,132232,0
+BIIB.US,D,19941102,000000,0.40529,0.44213,0.40529,0.40529,83378,0
+BIIB.US,D,19941103,000000,0.40529,0.44213,0.40529,0.44213,85983,0
+BIIB.US,D,19941104,000000,0.40529,0.42371,0.40529,0.40529,274234,0
+BIIB.US,D,19941107,000000,0.40529,0.42371,0.40529,0.4145,146562,0
+BIIB.US,D,19941108,000000,0.4145,0.42371,0.40529,0.40529,46248,0
+BIIB.US,D,19941109,000000,0.40529,0.42371,0.40529,0.40529,21496,0
+BIIB.US,D,19941110,000000,0.40529,0.40529,0.38687,0.38687,77515,0
+BIIB.US,D,19941111,000000,0.38687,0.38687,0.38687,0.38687,29312,0
+BIIB.US,D,19941114,000000,0.38687,0.42371,0.36844,0.40529,191508,0
+BIIB.US,D,19941115,000000,0.40529,0.40529,0.36844,0.38687,66441,0
+BIIB.US,D,19941116,000000,0.37766,0.40529,0.36844,0.36844,48203,0
+BIIB.US,D,19941117,000000,0.40529,0.40529,0.36844,0.38687,63836,0
+BIIB.US,D,19941118,000000,0.38687,0.38687,0.38687,0.38687,7165,0
+BIIB.US,D,19941121,000000,0.40529,0.40529,0.38687,0.38687,331556,0
+BIIB.US,D,19941122,000000,0.36844,0.40529,0.36844,0.38687,648782,0
+BIIB.US,D,19941123,000000,0.38687,0.40529,0.38687,0.39608,244922,0
+BIIB.US,D,19941128,000000,0.38687,0.38687,0.38687,0.38687,17587,0
+BIIB.US,D,19941129,000000,0.38687,0.40529,0.38687,0.38687,87937,0
+BIIB.US,D,19941130,000000,0.38687,0.40529,0.38687,0.38687,57973,0
+BIIB.US,D,19941201,000000,0.38687,0.40529,0.38687,0.40529,101616,0
+BIIB.US,D,19941202,000000,0.38687,0.40529,0.38687,0.38687,100314,0
+BIIB.US,D,19941205,000000,0.38687,0.40529,0.38687,0.38687,115296,0
+BIIB.US,D,19941206,000000,0.38687,0.40529,0.36844,0.36844,102268,0
+BIIB.US,D,19941207,000000,0.36844,0.38687,0.36844,0.38687,149168,0
+BIIB.US,D,19941208,000000,0.36844,0.38687,0.36844,0.36844,282051,0
+BIIB.US,D,19941209,000000,0.36844,0.38687,0.35002,0.35002,474210,0
+BIIB.US,D,19941212,000000,0.35002,0.38687,0.35002,0.35002,56019,0
+BIIB.US,D,19941213,000000,0.35002,0.38687,0.35002,0.35002,142002,0
+BIIB.US,D,19941214,000000,0.38687,0.38687,0.32239,0.35002,252087,0
+BIIB.US,D,19941215,000000,0.32239,0.36844,0.32239,0.35002,411025,0
+BIIB.US,D,19941216,000000,0.32239,0.35002,0.32239,0.32239,228637,0
+BIIB.US,D,19941219,000000,0.32239,0.35002,0.32239,0.35002,31918,0
+BIIB.US,D,19941220,000000,0.32239,0.35002,0.32239,0.32239,134837,0
+BIIB.US,D,19941221,000000,0.35002,0.35002,0.32239,0.3316,782967,0
+BIIB.US,D,19941222,000000,0.32239,0.35923,0.32239,0.35002,357612,0
+BIIB.US,D,19941223,000000,0.35002,0.38687,0.35002,0.35002,93800,0
+BIIB.US,D,19941227,000000,0.35002,0.36844,0.32239,0.3316,491797,0
+BIIB.US,D,19941228,000000,0.32239,0.35002,0.32239,0.32239,346538,0
+BIIB.US,D,19941229,000000,0.32239,0.35002,0.32239,0.32239,424053,0
+BIIB.US,D,19941230,000000,0.32239,0.35002,0.32239,0.32239,434475,0
+BIIB.US,D,19950103,000000,0.3316,0.38687,0.32239,0.36844,347189,0
+BIIB.US,D,19950104,000000,0.38687,0.38687,0.36844,0.38687,193462,0
+BIIB.US,D,19950105,000000,0.36844,0.38687,0.35002,0.35002,210398,0
+BIIB.US,D,19950106,000000,0.36844,0.38687,0.35002,0.38687,1130157,0
+BIIB.US,D,19950109,000000,0.37766,0.38687,0.36844,0.37766,578432,0
+BIIB.US,D,19950110,000000,0.36844,0.40529,0.36844,0.38687,297684,0
+BIIB.US,D,19950111,000000,0.38687,0.40529,0.36844,0.38687,323739,0
+BIIB.US,D,19950112,000000,0.36844,0.40529,0.36844,0.37766,56671,0
+BIIB.US,D,19950113,000000,0.36844,0.40529,0.36844,0.40529,60579,0
+BIIB.US,D,19950116,000000,0.37766,0.40529,0.36844,0.40529,95754,0
+BIIB.US,D,19950117,000000,0.36844,0.38687,0.36844,0.36844,75561,0
+BIIB.US,D,19950118,000000,0.36844,0.36844,0.36844,0.36844,35826,0
+BIIB.US,D,19950119,000000,0.35002,0.36844,0.35002,0.35923,585597,0
+BIIB.US,D,19950120,000000,0.38687,0.38687,0.35002,0.38687,33872,0
+BIIB.US,D,19950123,000000,0.35002,0.38687,0.35002,0.38687,185645,0
+BIIB.US,D,19950124,000000,0.38687,0.38687,0.36844,0.38687,769940,0
+BIIB.US,D,19950125,000000,0.40529,0.40529,0.38687,0.39608,1132762,0
+BIIB.US,D,19950126,000000,0.40529,0.40529,0.39608,0.39608,341978,0
+BIIB.US,D,19950127,000000,0.38687,0.40529,0.38687,0.38687,86634,0
+BIIB.US,D,19950130,000000,0.38687,0.40529,0.38687,0.38687,1613486,0
+BIIB.US,D,19950131,000000,0.40529,0.40529,0.38687,0.39608,2193221,0
+BIIB.US,D,19950201,000000,0.40529,0.42371,0.38687,0.40529,904777,0
+BIIB.US,D,19950202,000000,0.40529,0.44213,0.40529,0.43292,358914,0
+BIIB.US,D,19950203,000000,0.44213,0.44213,0.42371,0.42371,955585,0
+BIIB.US,D,19950206,000000,0.42371,0.44213,0.42371,0.44213,65139,0
+BIIB.US,D,19950207,000000,0.44213,0.44213,0.42371,0.42371,205187,0
+BIIB.US,D,19950208,000000,0.42371,0.43292,0.40529,0.43292,435778,0
+BIIB.US,D,19950209,000000,0.44213,0.44213,0.40529,0.40529,254041,0
+BIIB.US,D,19950210,000000,0.44213,0.44213,0.40529,0.44213,577129,0
+BIIB.US,D,19950213,000000,0.46056,0.5342,0.44213,0.4974,677443,0
+BIIB.US,D,19950214,000000,0.4974,0.5527,0.4974,0.5527,680700,0
+BIIB.US,D,19950215,000000,0.5342,0.6356,0.5342,0.6171,1747672,0
+BIIB.US,D,19950216,000000,0.6171,0.654,0.5711,0.6356,1137973,0
+BIIB.US,D,19950217,000000,0.6356,0.6356,0.5987,0.5987,375199,0
+BIIB.US,D,19950221,000000,0.6356,0.6356,0.5711,0.5711,291821,0
+BIIB.US,D,19950222,000000,0.5711,0.5987,0.5711,0.5711,131580,0
+BIIB.US,D,19950223,000000,0.5987,0.5987,0.5711,0.5711,106828,0
+BIIB.US,D,19950224,000000,0.5711,0.5987,0.5711,0.5711,210398,0
+BIIB.US,D,19950227,000000,0.5987,0.5987,0.5711,0.5711,227986,0
+BIIB.US,D,19950228,000000,0.5987,0.5987,0.5711,0.5711,78166,0
+BIIB.US,D,19950301,000000,0.5987,0.5987,0.5711,0.5711,182388,0
+BIIB.US,D,19950302,000000,0.5711,0.5987,0.5711,0.5711,271628,0
+BIIB.US,D,19950303,000000,0.5987,0.654,0.5711,0.6356,1582871,0
+BIIB.US,D,19950306,000000,0.6356,0.654,0.6171,0.6356,497660,0
+BIIB.US,D,19950307,000000,0.654,0.654,0.6264,0.6356,400603,0
+BIIB.US,D,19950308,000000,0.6448,0.6448,0.6171,0.6356,295078,0
+BIIB.US,D,19950309,000000,0.6356,0.6448,0.6171,0.6171,203884,0
+BIIB.US,D,19950310,000000,0.6356,0.6356,0.5711,0.5711,355657,0
+BIIB.US,D,19950313,000000,0.5527,0.5987,0.5342,0.5527,519807,0
+BIIB.US,D,19950314,000000,0.5342,0.5711,0.5342,0.5711,94451,0
+BIIB.US,D,19950315,000000,0.5527,0.5527,0.5158,0.5527,125066,0
+BIIB.US,D,19950316,000000,0.5158,0.7093,0.5158,0.6908,1914427,0
+BIIB.US,D,19950317,000000,0.6724,0.6908,0.5987,0.6356,1801737,0
+BIIB.US,D,19950320,000000,0.6171,0.6356,0.5987,0.6171,491146,0
+BIIB.US,D,19950321,000000,0.6356,0.6356,0.5711,0.5711,355006,0
+BIIB.US,D,19950322,000000,0.5711,0.6356,0.5711,0.6356,538697,0
+BIIB.US,D,19950323,000000,0.5987,0.6356,0.5711,0.5987,174572,0
+BIIB.US,D,19950324,000000,0.6079,0.6171,0.5987,0.6171,461834,0
+BIIB.US,D,19950327,000000,0.6171,0.6171,0.5711,0.5987,69047,0
+BIIB.US,D,19950328,000000,0.6171,0.6171,0.5711,0.5711,128323,0
+BIIB.US,D,19950329,000000,0.6079,0.6079,0.5527,0.6079,175223,0
+BIIB.US,D,19950330,000000,0.5527,0.6079,0.5527,0.5711,91194,0
+BIIB.US,D,19950331,000000,0.5527,0.6079,0.5527,0.5711,397998,0
+BIIB.US,D,19950403,000000,0.6079,0.6079,0.5711,0.5711,91194,0
+BIIB.US,D,19950404,000000,0.5711,0.6079,0.5527,0.5527,205838,0
+BIIB.US,D,19950405,000000,0.5527,0.5987,0.5527,0.5987,1752232,0
+BIIB.US,D,19950406,000000,0.5987,0.5987,0.5527,0.5895,73607,0
+BIIB.US,D,19950407,000000,0.5895,0.6079,0.5619,0.5619,199324,0
+BIIB.US,D,19950410,000000,0.5895,0.5895,0.5342,0.5711,113993,0
+BIIB.US,D,19950411,000000,0.5711,0.5711,0.5342,0.5342,52111,0
+BIIB.US,D,19950412,000000,0.5619,0.5619,0.5342,0.5527,59276,0
+BIIB.US,D,19950413,000000,0.5342,0.5619,0.5342,0.5342,55368,0
+BIIB.US,D,19950417,000000,0.5619,0.5619,0.5342,0.5619,53414,0
+BIIB.US,D,19950418,000000,0.5619,0.6171,0.5527,0.6079,835730,0
+BIIB.US,D,19950419,000000,0.6171,0.6171,0.5987,0.6079,121809,0
+BIIB.US,D,19950420,000000,0.5987,0.6171,0.5987,0.5987,117901,0
+BIIB.US,D,19950421,000000,0.5987,0.6171,0.5987,0.6079,95103,0
+BIIB.US,D,19950424,000000,0.6171,0.6356,0.5987,0.5987,503522,0
+BIIB.US,D,19950425,000000,0.5987,0.6171,0.5987,0.6079,269674,0
+BIIB.US,D,19950426,000000,0.6171,0.6171,0.5987,0.5987,137443,0
+BIIB.US,D,19950427,000000,0.6171,0.6171,0.6079,0.6171,226031,0
+BIIB.US,D,19950428,000000,0.6171,0.6356,0.6171,0.6171,282051,0
+BIIB.US,D,19950501,000000,0.6356,0.6356,0.6171,0.6264,177177,0
+BIIB.US,D,19950502,000000,0.6356,0.6356,0.6171,0.6264,215609,0
+BIIB.US,D,19950503,000000,0.6356,0.7093,0.6356,0.6724,930181,0
+BIIB.US,D,19950504,000000,0.6724,0.6908,0.654,0.654,106176,0
+BIIB.US,D,19950505,000000,0.654,0.6724,0.654,0.654,166755,0
+BIIB.US,D,19950508,000000,0.654,0.6724,0.654,0.654,67744,0
+BIIB.US,D,19950509,000000,0.654,0.6908,0.654,0.6724,91194,0
+BIIB.US,D,19950510,000000,0.6724,0.6724,0.6356,0.6724,384970,0
+BIIB.US,D,19950511,000000,0.6724,0.6724,0.6356,0.6356,235151,0
+BIIB.US,D,19950512,000000,0.6356,0.6724,0.6356,0.654,292473,0
+BIIB.US,D,19950515,000000,0.6724,0.6724,0.654,0.6632,190856,0
+BIIB.US,D,19950516,000000,0.654,0.6724,0.654,0.6724,41037,0
+BIIB.US,D,19950517,000000,0.6724,0.6724,0.6356,0.6356,134186,0
+BIIB.US,D,19950518,000000,0.6171,0.6171,0.5987,0.5987,140048,0
+BIIB.US,D,19950519,000000,0.6171,0.6171,0.5711,0.6171,58625,0
+BIIB.US,D,19950522,000000,0.5987,0.654,0.5987,0.654,80772,0
+BIIB.US,D,19950523,000000,0.6171,0.654,0.6171,0.654,71001,0
+BIIB.US,D,19950524,000000,0.654,0.6724,0.654,0.6724,107479,0
+BIIB.US,D,19950525,000000,0.654,0.6724,0.6356,0.6724,162847,0
+BIIB.US,D,19950526,000000,0.6356,0.6724,0.6356,0.6356,41689,0
+BIIB.US,D,19950530,000000,0.6356,0.7093,0.6356,0.6908,771242,0
+BIIB.US,D,19950531,000000,0.6908,0.7093,0.6724,0.6908,226683,0
+BIIB.US,D,19950601,000000,0.6724,0.6908,0.654,0.6724,356309,0
+BIIB.US,D,19950602,000000,0.6724,0.6724,0.654,0.654,123764,0
+BIIB.US,D,19950605,000000,0.6724,0.6724,0.654,0.654,49505,0
+BIIB.US,D,19950606,000000,0.654,0.6724,0.6356,0.6724,95103,0
+BIIB.US,D,19950607,000000,0.654,0.654,0.654,0.654,71653,0
+BIIB.US,D,19950608,000000,0.6724,0.6724,0.654,0.6724,57322,0
+BIIB.US,D,19950609,000000,0.6356,0.6724,0.6356,0.6724,44946,0
+BIIB.US,D,19950612,000000,0.6724,0.7093,0.654,0.6908,617515,0
+BIIB.US,D,19950613,000000,0.6908,0.7645,0.6908,0.7553,1306683,0
+BIIB.US,D,19950614,000000,0.7461,0.8658,0.7461,0.7737,1776333,0
+BIIB.US,D,19950615,000000,0.7645,0.7922,0.7461,0.7553,195416,0
+BIIB.US,D,19950616,000000,0.7645,0.7829,0.7461,0.7829,357612,0
+BIIB.US,D,19950619,000000,0.7829,0.8658,0.7645,0.8474,1335995,0
+BIIB.US,D,19950620,000000,0.8658,0.8658,0.7829,0.7829,371942,0
+BIIB.US,D,19950621,000000,0.829,0.829,0.7645,0.7645,179131,0
+BIIB.US,D,19950622,000000,0.7645,0.8106,0.7461,0.8106,312014,0
+BIIB.US,D,19950623,000000,0.7645,0.8106,0.7645,0.8106,235151,0
+BIIB.US,D,19950626,000000,0.7645,0.8106,0.7645,0.7922,188902,0
+BIIB.US,D,19950627,000000,0.8106,0.8106,0.7829,0.7829,155682,0
+BIIB.US,D,19950628,000000,0.7829,0.8106,0.7829,0.8106,351098,0
+BIIB.US,D,19950629,000000,0.7829,0.8106,0.7829,0.8106,93148,0
+BIIB.US,D,19950630,000000,0.7829,0.8658,0.7829,0.8658,1023329,0
+BIIB.US,D,19950703,000000,0.8658,0.8658,0.8106,0.8658,36478,0
+BIIB.US,D,19950705,000000,0.8106,0.8658,0.8106,0.8474,374548,0
+BIIB.US,D,19950706,000000,0.829,0.958,0.829,0.9395,2543667,0
+BIIB.US,D,19950707,000000,0.9211,0.958,0.8843,0.8843,954282,0
+BIIB.US,D,19950710,000000,0.9027,0.958,0.9027,0.9211,754306,0
+BIIB.US,D,19950711,000000,0.9395,1.0316,0.9027,0.9948,1135368,0
+BIIB.US,D,19950712,000000,1.0316,1.0316,0.9764,0.9764,677443,0
+BIIB.US,D,19950713,000000,0.9948,0.9948,0.958,0.958,176526,0
+BIIB.US,D,19950714,000000,0.9948,0.9948,0.8843,0.9395,315271,0
+BIIB.US,D,19950717,000000,0.9211,0.9764,0.9211,0.958,506779,0
+BIIB.US,D,19950718,000000,0.9395,0.9395,0.9211,0.9395,150470,0
+BIIB.US,D,19950719,000000,0.9027,0.9395,0.8474,0.9027,250784,0
+BIIB.US,D,19950720,000000,0.8474,0.9027,0.8106,0.8382,327648,0
+BIIB.US,D,19950721,000000,0.8474,0.9211,0.829,0.9211,289216,0
+BIIB.US,D,19950724,000000,0.8843,0.9672,0.8843,0.958,293776,0
+BIIB.US,D,19950725,000000,0.9672,0.9764,0.9395,0.958,159590,0
+BIIB.US,D,19950726,000000,0.9395,0.9764,0.8843,0.9211,486586,0
+BIIB.US,D,19950727,000000,0.9395,1.0132,0.9211,0.9764,390181,0
+BIIB.US,D,19950728,000000,0.958,1.004,0.958,0.9764,743884,0
+BIIB.US,D,19950731,000000,0.9948,1.0593,0.9764,1.0316,848106,0
+BIIB.US,D,19950801,000000,1.0316,1.0593,1.0132,1.0132,333510,0
+BIIB.US,D,19950802,000000,1.0316,1.0316,0.9764,0.9764,280097,0
+BIIB.US,D,19950803,000000,0.9764,0.9764,0.9395,0.9395,341978,0
+BIIB.US,D,19950804,000000,0.9211,0.958,0.9027,0.9395,120507,0
+BIIB.US,D,19950807,000000,0.9211,0.958,0.9211,0.958,40386,0
+BIIB.US,D,19950808,000000,0.9395,0.9948,0.9395,0.9395,323088,0
+BIIB.US,D,19950809,000000,0.9211,0.9948,0.9211,0.9395,115296,0
+BIIB.US,D,19950810,000000,0.9764,1.2067,0.958,1.1882,1571146,0
+BIIB.US,D,19950811,000000,1.1698,1.2711,1.1698,1.1698,1352931,0
+BIIB.US,D,19950814,000000,1.2067,1.2067,1.133,1.1514,323739,0
+BIIB.US,D,19950815,000000,1.133,1.1882,1.133,1.1698,319831,0
+BIIB.US,D,19950816,000000,1.1882,1.1882,1.133,1.1698,377805,0
+BIIB.US,D,19950817,000000,1.1698,1.1882,1.133,1.133,510036,0
+BIIB.US,D,19950818,000000,1.1698,1.1882,1.133,1.1698,284656,0
+BIIB.US,D,19950821,000000,1.1882,1.1882,1.133,1.1698,310712,0
+BIIB.US,D,19950822,000000,1.133,1.1698,1.133,1.1514,364777,0
+BIIB.US,D,19950823,000000,1.133,1.1514,1.133,1.133,138094,0
+BIIB.US,D,19950824,000000,1.1145,1.133,1.0593,1.0961,579735,0
+BIIB.US,D,19950825,000000,1.0961,1.1145,1.0593,1.1145,313317,0
+BIIB.US,D,19950828,000000,1.1145,1.133,1.0593,1.0777,340676,0
+BIIB.US,D,19950829,000000,1.0777,1.0777,0.9764,1.0132,518504,0
+BIIB.US,D,19950830,000000,1.0132,1.0593,0.9948,1.0593,312666,0
+BIIB.US,D,19950831,000000,1.0593,1.0777,1.0316,1.0593,79469,0
+BIIB.US,D,19950901,000000,1.0777,1.133,1.0593,1.1145,334813,0
+BIIB.US,D,19950905,000000,1.1514,1.2435,1.133,1.2343,1289747,0
+BIIB.US,D,19950906,000000,1.2435,1.2711,1.1882,1.1882,1281279,0
+BIIB.US,D,19950907,000000,1.1882,1.2251,1.1514,1.1514,1152955,0
+BIIB.US,D,19950908,000000,1.1882,1.1882,1.0777,1.0961,841592,0
+BIIB.US,D,19950911,000000,1.0961,1.1882,1.0777,1.179,1089119,0
+BIIB.US,D,19950912,000000,1.1698,1.308,1.1698,1.2988,1442823,0
+BIIB.US,D,19950913,000000,1.3264,1.3264,1.2435,1.2435,703498,0
+BIIB.US,D,19950914,000000,1.2711,1.3448,1.2435,1.3356,561496,0
+BIIB.US,D,19950915,000000,1.3448,1.3448,1.2896,1.308,824656,0
+BIIB.US,D,19950918,000000,1.308,1.3264,1.2067,1.308,752352,0
+BIIB.US,D,19950919,000000,1.308,1.3264,1.2711,1.308,654644,0
+BIIB.US,D,19950920,000000,1.3264,1.3264,1.2711,1.308,540651,0
+BIIB.US,D,19950921,000000,1.2896,1.3264,1.2711,1.308,624680,0
+BIIB.US,D,19950922,000000,1.308,1.308,1.2251,1.2435,282702,0
+BIIB.US,D,19950925,000000,1.2711,1.2711,1.2067,1.2435,500917,0
+BIIB.US,D,19950926,000000,1.2435,1.2896,1.2435,1.2896,265766,0
+BIIB.US,D,19950927,000000,1.2435,1.2896,1.2067,1.2067,769940,0
+BIIB.US,D,19950928,000000,1.2067,1.2711,1.2067,1.2067,145259,0
+BIIB.US,D,19950929,000000,1.2067,1.2435,1.1882,1.2067,448806,0
+BIIB.US,D,19951002,000000,1.2067,1.2711,1.2067,1.2527,429916,0
+BIIB.US,D,19951003,000000,1.2435,1.2711,1.0961,1.1698,831821,0
+BIIB.US,D,19951004,000000,1.1882,1.1882,1.1514,1.1606,326996,0
+BIIB.US,D,19951005,000000,1.1606,1.1698,1.1145,1.133,744536,0
+BIIB.US,D,19951006,000000,1.133,1.1698,1.133,1.1514,259252,0
+BIIB.US,D,19951009,000000,1.133,1.133,1.0961,1.1145,568661,0
+BIIB.US,D,19951010,000000,1.0961,1.1514,1.0961,1.133,819445,0
+BIIB.US,D,19951011,000000,1.1514,1.2711,1.133,1.2343,598625,0
+BIIB.US,D,19951012,000000,1.2251,1.308,1.2251,1.2988,584294,0
+BIIB.US,D,19951013,000000,1.308,1.3817,1.308,1.3817,790133,0
+BIIB.US,D,19951016,000000,1.3448,1.4369,1.3448,1.4001,778408,0
+BIIB.US,D,19951017,000000,1.4369,1.4922,1.3817,1.4554,980338,0
+BIIB.US,D,19951018,000000,1.4554,1.5383,1.4554,1.5198,1687093,0
+BIIB.US,D,19951019,000000,1.5198,1.5198,1.4185,1.4738,972521,0
+BIIB.US,D,19951020,000000,1.5383,1.8054,1.5198,1.6488,4331725,0
+BIIB.US,D,19951023,000000,1.6119,1.8054,1.6119,1.6304,2412738,0
+BIIB.US,D,19951024,000000,1.6488,1.6672,1.5935,1.6119,1020724,0
+BIIB.US,D,19951025,000000,1.5935,1.6304,1.5383,1.5383,1172497,0
+BIIB.US,D,19951026,000000,1.5567,1.5567,1.3448,1.4001,2217973,0
+BIIB.US,D,19951027,000000,1.3817,1.5751,1.3817,1.5751,1354885,0
+BIIB.US,D,19951030,000000,1.6119,1.787,1.5935,1.7041,2006273,0
+BIIB.US,D,19951031,000000,1.6856,1.8975,1.6856,1.8238,2628347,0
+BIIB.US,D,19951101,000000,1.8975,2.2659,1.8606,2.2291,5499662,0
+BIIB.US,D,19951102,000000,2.3396,2.3765,1.9988,2.0264,2926031,0
+BIIB.US,D,19951103,000000,1.9988,2.1093,1.9988,2.0909,1294958,0
+BIIB.US,D,19951106,000000,2.0909,2.1462,2.0357,2.1093,1102147,0
+BIIB.US,D,19951107,000000,2.0725,2.1278,2.0541,2.0909,740627,0
+BIIB.US,D,19951108,000000,2.1278,2.1922,2.0909,2.1093,4395561,0
+BIIB.US,D,19951109,000000,2.1093,2.1646,2.1093,2.1462,1545742,0
+BIIB.US,D,19951110,000000,2.1278,2.1462,2.1093,2.1093,1276068,0
+BIIB.US,D,19951113,000000,2.1093,2.1278,2.0172,2.0172,367382,0
+BIIB.US,D,19951114,000000,2.0541,2.0541,1.8054,1.9528,1427841,0
+BIIB.US,D,19951115,000000,1.9343,1.9343,1.8422,1.9159,1154910,0
+BIIB.US,D,19951116,000000,1.9159,1.9343,1.8791,1.8975,491146,0
+BIIB.US,D,19951117,000000,1.8975,1.9343,1.8975,1.8975,182388,0
+BIIB.US,D,19951120,000000,1.8975,1.9528,1.8975,1.9528,1449988,0
+BIIB.US,D,19951121,000000,1.9159,1.9528,1.8791,1.8791,211049,0
+BIIB.US,D,19951122,000000,1.8791,1.9343,1.8791,1.9159,173920,0
+BIIB.US,D,19951124,000000,1.8791,1.9528,1.8791,1.9528,385621,0
+BIIB.US,D,19951127,000000,1.9528,2.1922,1.9343,2.1278,1692955,0
+BIIB.US,D,19951128,000000,2.1646,2.2291,2.0541,2.0725,1154258,0
+BIIB.US,D,19951129,000000,2.0909,2.1278,2.0541,2.0541,458577,0
+BIIB.US,D,19951130,000000,2.0725,2.1278,2.0725,2.1093,631194,0
+BIIB.US,D,19951201,000000,2.0909,2.1646,2.0725,2.0725,413631,0
+BIIB.US,D,19951204,000000,2.0725,2.2844,2.0541,2.2107,1666900,0
+BIIB.US,D,19951205,000000,2.2107,2.3028,2.1646,2.2107,1763957,0
+BIIB.US,D,19951206,000000,2.1922,2.2844,2.1922,2.2659,845501,0
+BIIB.US,D,19951207,000000,2.2844,2.358,2.2844,2.3028,1767214,0
+BIIB.US,D,19951208,000000,2.2844,2.3212,2.2659,2.2659,1556164,0
+BIIB.US,D,19951211,000000,2.3028,2.3028,2.1922,2.2107,940603,0
+BIIB.US,D,19951212,000000,2.1922,2.2107,2.1278,2.1278,501568,0
+BIIB.US,D,19951213,000000,2.1278,2.2107,2.1278,2.1646,781013,0
+BIIB.US,D,19951214,000000,2.2107,2.2107,2.0909,2.1278,393438,0
+BIIB.US,D,19951215,000000,2.0909,2.1922,2.0909,2.1278,600579,0
+BIIB.US,D,19951218,000000,2.1093,2.1462,2.0541,2.1462,455320,0
+BIIB.US,D,19951219,000000,2.1093,2.3396,2.1093,2.3028,1295609,0
+BIIB.US,D,19951220,000000,2.2659,2.5146,2.2659,2.4962,2693486,0
+BIIB.US,D,19951221,000000,2.5146,2.7449,2.4962,2.6712,3279735,0
+BIIB.US,D,19951222,000000,2.7081,3.2607,2.662,3.1686,7643378,0
+BIIB.US,D,19951226,000000,3.2055,3.6292,3.187,3.5463,7644029,0
+BIIB.US,D,19951227,000000,3.5279,3.5279,3.2607,3.316,2587961,0
+BIIB.US,D,19951228,000000,3.1318,3.2792,3.0489,3.0489,3325983,0
+BIIB.US,D,19951229,000000,3.0489,3.0857,2.9383,2.9936,1217443,0
+BIIB.US,D,19960102,000000,2.8554,3.1318,2.8002,2.9383,2075320,0
+BIIB.US,D,19960103,000000,2.9383,3.1502,2.9383,3.1318,3021785,0
+BIIB.US,D,19960104,000000,3.1134,3.1502,2.9568,2.9568,3006152,0
+BIIB.US,D,19960105,000000,2.9568,2.9936,2.9199,2.9383,782967,0
+BIIB.US,D,19960108,000000,2.9936,2.9936,2.9568,2.9568,485935,0
+BIIB.US,D,19960109,000000,2.9568,3.1502,2.9199,2.9568,1528154,0
+BIIB.US,D,19960110,000000,2.9383,2.9752,2.7081,2.7265,2490253,0
+BIIB.US,D,19960111,000000,2.7818,3.0673,2.7633,2.9936,2760579,0
+BIIB.US,D,19960112,000000,2.9936,3.012,2.837,2.9568,1516429,0
+BIIB.US,D,19960115,000000,2.9936,3.0489,2.9383,2.9936,700893,0
+BIIB.US,D,19960116,000000,3.0305,3.3805,2.9936,3.316,4368203,0
+BIIB.US,D,19960117,000000,3.2976,3.4173,3.187,3.2055,3232183,0
+BIIB.US,D,19960118,000000,3.2055,3.2423,3.0489,3.0489,1997153,0
+BIIB.US,D,19960119,000000,3.0857,3.0857,2.9199,2.9752,1203764,0
+BIIB.US,D,19960122,000000,2.9752,3.0305,2.9568,2.9568,884584,0
+BIIB.US,D,19960123,000000,2.9936,3.0305,2.9568,2.9752,1717057,0
+BIIB.US,D,19960124,000000,2.9752,3.1502,2.9752,3.0857,3230881,0
+BIIB.US,D,19960125,000000,3.2239,3.316,3.1226,3.2239,5202630,0
+BIIB.US,D,19960126,000000,3.1686,3.2792,3.1686,3.1686,1293004,0
+BIIB.US,D,19960129,000000,3.2239,3.4357,3.0857,3.4173,3468637,0
+BIIB.US,D,19960130,000000,3.4173,3.5463,3.2792,3.2976,2808130,0
+BIIB.US,D,19960131,000000,3.316,3.3344,3.2055,3.2976,1314499,0
+BIIB.US,D,19960201,000000,3.2607,3.4357,3.2239,3.4357,1756791,0
+BIIB.US,D,19960202,000000,3.3989,3.4357,3.3344,3.4173,1027889,0
+BIIB.US,D,19960205,000000,3.3344,3.3621,3.2423,3.2792,650084,0
+BIIB.US,D,19960206,000000,3.2792,3.316,3.187,3.2239,763426,0
+BIIB.US,D,19960207,000000,3.2239,3.2239,3.1502,3.187,403209,0
+BIIB.US,D,19960208,000000,3.1686,3.2239,3.1686,3.2055,224077,0
+BIIB.US,D,19960209,000000,3.187,3.3805,3.187,3.2792,1266948,0
+BIIB.US,D,19960212,000000,3.2792,3.2976,3.1686,3.2055,408420,0
+BIIB.US,D,19960213,000000,3.1686,3.2423,3.1318,3.187,502220,0
+BIIB.US,D,19960214,000000,3.1686,3.2055,3.0673,3.0857,1187479,0
+BIIB.US,D,19960215,000000,3.0673,3.0857,2.9936,3.0305,1196598,0
+BIIB.US,D,19960216,000000,3.0028,3.2423,2.9568,3.2239,1251315,0
+BIIB.US,D,19960220,000000,3.0673,3.187,2.9199,2.9568,1920290,0
+BIIB.US,D,19960221,000000,2.9936,3.0857,2.9752,3.012,552376,0
+BIIB.US,D,19960222,000000,3.012,3.187,3.012,3.1502,1237636,0
+BIIB.US,D,19960223,000000,3.1502,3.2239,3.1318,3.1686,759517,0
+BIIB.US,D,19960226,000000,3.1502,3.2607,3.1502,3.2239,816840,0
+BIIB.US,D,19960227,000000,3.2239,3.2423,3.1686,3.187,272280,0
+BIIB.US,D,19960228,000000,3.2423,3.2792,3.1502,3.187,1649312,0
+BIIB.US,D,19960229,000000,3.1502,3.187,3.1134,3.1134,894355,0
+BIIB.US,D,19960301,000000,3.1318,3.1318,2.9936,3.012,857226,0
+BIIB.US,D,19960304,000000,2.9936,3.0489,2.9752,3.0028,695682,0
+BIIB.US,D,19960305,000000,2.9568,3.1134,2.9568,3.0305,764077,0
+BIIB.US,D,19960306,000000,3.0305,3.0489,2.9015,2.9107,742581,0
+BIIB.US,D,19960307,000000,2.9199,2.9568,2.6804,2.7818,2792497,0
+BIIB.US,D,19960308,000000,2.6528,2.837,2.5883,2.6067,1893583,0
+BIIB.US,D,19960311,000000,2.6067,2.6528,2.4962,2.6252,1920290,0
+BIIB.US,D,19960312,000000,2.6712,2.6712,2.4409,2.5607,2084439,0
+BIIB.US,D,19960313,000000,2.8002,3.2792,2.7633,3.2423,8137129,0
+BIIB.US,D,19960314,000000,3.3344,3.5094,3.2607,3.4726,4652207,0
+BIIB.US,D,19960315,000000,3.5094,3.5094,3.2976,3.2976,1259131,0
+BIIB.US,D,19960318,000000,3.2792,3.3344,3.0857,3.141,2462895,0
+BIIB.US,D,19960319,000000,3.1686,3.2055,3.012,3.012,3402195,0
+BIIB.US,D,19960320,000000,3.012,3.0305,2.8739,2.9383,1163378,0
+BIIB.US,D,19960321,000000,2.9383,3.187,2.8186,3.0949,2088347,0
+BIIB.US,D,19960322,000000,3.1318,3.2607,3.0305,3.0857,1085211,0
+BIIB.US,D,19960325,000000,3.1318,3.1318,2.9383,3.0305,1365959,0
+BIIB.US,D,19960326,000000,3.012,3.2055,2.9752,3.1134,2027117,0
+BIIB.US,D,19960327,000000,3.0857,3.2423,3.0857,3.1686,1631725,0
+BIIB.US,D,19960328,000000,3.1318,3.316,3.1318,3.2239,1191387,0
+BIIB.US,D,19960329,000000,3.2976,3.491,3.2607,3.4173,1416116,0
+BIIB.US,D,19960401,000000,3.4173,3.8779,3.3989,3.7397,5013076,0
+BIIB.US,D,19960402,000000,3.7581,3.8779,3.7397,3.841,2137201,0
+BIIB.US,D,19960403,000000,3.795,4.0713,3.7029,4.0345,2437491,0
+BIIB.US,D,19960404,000000,4.145,4.495,4.0897,4.2003,6818070,0
+BIIB.US,D,19960408,000000,4.1082,4.1818,3.7581,3.9331,2501978,0
+BIIB.US,D,19960409,000000,3.9884,4.0713,3.9516,4.0068,1349674,0
+BIIB.US,D,19960410,000000,3.97,4.0897,3.97,4.0068,836381,0
+BIIB.US,D,19960411,000000,3.9884,4.0345,3.8963,3.97,1005742,0
+BIIB.US,D,19960412,000000,3.97,4.0068,3.9331,3.9884,492449,0
+BIIB.US,D,19960415,000000,4.0068,4.1082,3.97,3.9884,858528,0
+BIIB.US,D,19960416,000000,4.0068,4.0345,3.8595,3.8595,573221,0
+BIIB.US,D,19960417,000000,3.841,3.8963,3.5739,3.7581,2389288,0
+BIIB.US,D,19960418,000000,3.7581,3.9792,3.7581,3.9331,827262,0
+BIIB.US,D,19960419,000000,3.9331,4.1818,3.9331,3.9884,1338601,0
+BIIB.US,D,19960422,000000,3.9884,4.0713,3.97,4.0068,603185,0
+BIIB.US,D,19960423,000000,3.9884,4.0897,3.9884,4.0529,875464,0
+BIIB.US,D,19960424,000000,4.0068,4.1082,3.9884,4.0068,1760700,0
+BIIB.US,D,19960425,000000,4.0068,4.6056,4.0068,4.5871,3424343,0
+BIIB.US,D,19960426,000000,4.5503,4.5871,4.3384,4.3753,1702075,0
+BIIB.US,D,19960429,000000,4.3937,4.5687,4.3753,4.3937,1293655,0
+BIIB.US,D,19960430,000000,4.4305,4.4674,4.3937,4.4305,547165,0
+BIIB.US,D,19960501,000000,4.449,4.5687,4.4121,4.4766,907382,0
+BIIB.US,D,19960502,000000,4.495,4.5134,4.2371,4.3016,658552,0
+BIIB.US,D,19960503,000000,4.2555,4.4121,4.1082,4.1634,1691653,0
+BIIB.US,D,19960506,000000,4.1266,4.2832,4.1082,4.2187,1518384,0
+BIIB.US,D,19960507,000000,4.2187,4.4305,4.2187,4.3569,1182919,0
+BIIB.US,D,19960508,000000,4.3937,4.3937,4.2832,4.3569,1141882,0
+BIIB.US,D,19960509,000000,4.3569,4.6056,4.3384,4.5134,1447382,0
+BIIB.US,D,19960510,000000,4.5687,4.7437,4.5134,4.6056,2612063,0
+BIIB.US,D,19960513,000000,4.6056,4.6792,4.5687,4.624,1179662,0
+BIIB.US,D,19960514,000000,4.6424,4.6792,4.5687,4.5687,1236984,0
+BIIB.US,D,19960515,000000,4.5687,4.6424,4.4674,4.4674,878721,0
+BIIB.US,D,19960516,000000,4.4674,4.5871,4.4121,4.5687,1582220,0
+BIIB.US,D,19960517,000000,4.5687,4.6792,4.5503,4.624,1606972,0
+BIIB.US,D,19960520,000000,4.624,4.7621,4.5871,4.624,2143064,0
+BIIB.US,D,19960521,000000,4.6608,5.0108,4.5134,4.5503,4688034,0
+BIIB.US,D,19960522,000000,4.5871,4.7437,4.449,4.5319,2004970,0
+BIIB.US,D,19960523,000000,4.5134,4.5503,4.3016,4.32,1244801,0
+BIIB.US,D,19960524,000000,4.3384,4.3937,4.32,4.32,448806,0
+BIIB.US,D,19960528,000000,4.3016,4.3016,3.8595,3.8963,2802919,0
+BIIB.US,D,19960529,000000,3.8779,4.1634,3.8595,3.97,1423932,0
+BIIB.US,D,19960530,000000,4.0529,4.145,3.9147,3.9884,1120386,0
+BIIB.US,D,19960531,000000,4.0068,4.0068,3.9147,3.9516,411677,0
+BIIB.US,D,19960603,000000,3.9516,3.9516,3.8226,3.8595,699590,0
+BIIB.US,D,19960604,000000,3.795,3.841,3.7213,3.7397,664415,0
+BIIB.US,D,19960605,000000,3.7029,3.9516,3.666,3.841,1780241,0
+BIIB.US,D,19960606,000000,3.841,3.841,3.7029,3.7213,1109312,0
+BIIB.US,D,19960607,000000,3.6844,3.7029,3.5094,3.666,8705139,0
+BIIB.US,D,19960610,000000,3.6844,3.795,3.666,3.7397,2234258,0
+BIIB.US,D,19960611,000000,3.795,3.841,3.7213,3.7581,797298,0
+BIIB.US,D,19960612,000000,3.7581,3.841,3.7581,3.7766,909988,0
+BIIB.US,D,19960613,000000,3.8226,3.8226,3.7766,3.7766,945814,0
+BIIB.US,D,19960614,000000,3.8226,3.8226,3.7766,3.8226,1077394,0
+BIIB.US,D,19960617,000000,3.7766,3.8226,3.7029,3.7213,1451291,0
+BIIB.US,D,19960618,000000,3.7213,3.7766,3.6476,3.6476,1502099,0
+BIIB.US,D,19960619,000000,3.6476,3.6844,3.2792,3.5094,3081713,0
+BIIB.US,D,19960620,000000,3.4726,3.5094,3.3805,3.4542,1685790,0
+BIIB.US,D,19960621,000000,3.4542,3.5739,3.4542,3.491,534138,0
+BIIB.US,D,19960624,000000,3.491,3.5923,3.491,3.5463,635103,0
+BIIB.US,D,19960625,000000,3.6292,3.6292,3.5463,3.6108,1031797,0
+BIIB.US,D,19960626,000000,3.6292,3.6292,3.2976,3.2976,1664294,0
+BIIB.US,D,19960627,000000,3.2976,3.3621,3.2239,3.3344,1201809,0
+BIIB.US,D,19960628,000000,3.316,3.7213,3.316,3.5463,2513703,0
+BIIB.US,D,19960701,000000,3.5463,3.7397,3.5279,3.6476,1171846,0
+BIIB.US,D,19960702,000000,3.7213,3.7213,3.4357,3.4357,799904,0
+BIIB.US,D,19960703,000000,3.4357,3.5463,3.2147,3.2792,986852,0
+BIIB.US,D,19960705,000000,3.0305,3.0305,2.7818,2.7818,1540531,0
+BIIB.US,D,19960708,000000,2.8002,3.2423,2.7818,3.0305,5334861,0
+BIIB.US,D,19960709,000000,3.0673,3.4542,3.0673,3.2055,7249288,0
+BIIB.US,D,19960710,000000,3.2607,3.2607,2.9936,3.012,2683064,0
+BIIB.US,D,19960711,000000,3.012,3.012,2.4962,2.8186,3818432,0
+BIIB.US,D,19960712,000000,2.8002,3.0489,2.6067,2.9383,3296671,0
+BIIB.US,D,19960715,000000,2.9936,2.9936,2.7449,2.7633,1976960,0
+BIIB.US,D,19960716,000000,2.7633,2.7633,2.4594,2.6252,3318818,0
+BIIB.US,D,19960717,000000,2.7633,2.8186,2.6896,2.8186,3679686,0
+BIIB.US,D,19960718,000000,2.8002,3.1134,2.8002,2.8554,2140458,0
+BIIB.US,D,19960719,000000,2.8554,2.8554,2.7081,2.7633,992063,0
+BIIB.US,D,19960722,000000,2.7265,2.7265,2.5699,2.5883,774499,0
+BIIB.US,D,19960723,000000,2.6252,2.6252,2.2291,2.3212,3154017,0
+BIIB.US,D,19960724,000000,2.1278,2.3028,2.1278,2.2475,2716936,0
+BIIB.US,D,19960725,000000,2.3028,2.5515,2.2844,2.4409,1607624,0
+BIIB.US,D,19960726,000000,2.4409,2.4778,2.3765,2.4594,1685790,0
+BIIB.US,D,19960729,000000,2.4409,2.4962,2.3028,2.358,3290808,0
+BIIB.US,D,19960730,000000,2.3765,2.4409,2.358,2.4133,1705983,0
+BIIB.US,D,19960731,000000,2.3765,2.4133,2.3212,2.3765,1124294,0
+BIIB.US,D,19960801,000000,2.3396,2.4133,2.3212,2.3212,1586779,0
+BIIB.US,D,19960802,000000,2.358,2.6896,2.3396,2.5515,4873679,0
+BIIB.US,D,19960805,000000,2.5699,2.7818,2.5699,2.6896,1763957,0
+BIIB.US,D,19960806,000000,2.7081,2.837,2.5883,2.7818,2118311,0
+BIIB.US,D,19960807,000000,2.837,2.837,2.6712,2.6896,586900,0
+BIIB.US,D,19960808,000000,2.6896,2.7633,2.6067,2.6712,495706,0
+BIIB.US,D,19960809,000000,2.6252,2.7081,2.6252,2.6712,1091074,0
+BIIB.US,D,19960812,000000,2.6896,2.9568,2.6067,2.9383,2816598,0
+BIIB.US,D,19960813,000000,2.9015,3.0673,2.8002,3.012,1690350,0
+BIIB.US,D,19960814,000000,3.0673,3.0673,2.9568,2.9752,787527,0
+BIIB.US,D,19960815,000000,3.012,3.012,2.8739,2.9015,233848,0
+BIIB.US,D,19960816,000000,2.9383,3.1134,2.8739,3.0489,618818,0
+BIIB.US,D,19960819,000000,3.0489,3.316,3.0489,3.2607,1474741,0
+BIIB.US,D,19960820,000000,3.3805,3.3805,3.2423,3.3621,1140579,0
+BIIB.US,D,19960821,000000,3.2976,3.5094,3.1318,3.4357,1638890,0
+BIIB.US,D,19960822,000000,3.4357,3.4357,3.2976,3.3805,1771122,0
+BIIB.US,D,19960823,000000,3.3989,3.3989,3.2976,3.316,1258480,0
+BIIB.US,D,19960826,000000,3.3989,3.4173,3.316,3.3713,1194644,0
+BIIB.US,D,19960827,000000,3.3621,3.4173,3.3621,3.3805,727600,0
+BIIB.US,D,19960828,000000,3.3805,3.7213,3.3805,3.6844,1904656,0
+BIIB.US,D,19960829,000000,3.7029,3.7029,3.5463,3.5923,2098118,0
+BIIB.US,D,19960830,000000,3.5923,3.6108,3.491,3.5923,579083,0
+BIIB.US,D,19960903,000000,3.491,3.6292,3.491,3.5463,1178359,0
+BIIB.US,D,19960904,000000,3.5739,3.5739,3.5094,3.5463,816188,0
+BIIB.US,D,19960905,000000,3.5094,3.5463,3.5094,3.5186,320483,0
+BIIB.US,D,19960906,000000,3.5094,3.5463,3.5094,3.5279,429264,0
+BIIB.US,D,19960909,000000,3.5463,3.6844,3.5279,3.666,2223836,0
+BIIB.US,D,19960910,000000,3.7029,3.7397,3.5463,3.5463,1598504,0
+BIIB.US,D,19960911,000000,3.5739,3.6752,3.5186,3.5279,944511,0
+BIIB.US,D,19960912,000000,3.5279,3.5463,3.5094,3.5094,337419,0
+BIIB.US,D,19960913,000000,3.5739,4.0897,3.5279,3.97,4161713,0
+BIIB.US,D,19960916,000000,3.97,4.2003,3.97,4.0529,2175633,0
+BIIB.US,D,19960917,000000,4.0713,4.1082,3.97,3.97,2801616,0
+BIIB.US,D,19960918,000000,3.9516,4.0068,3.795,3.8134,909337,0
+BIIB.US,D,19960919,000000,3.8595,3.8595,3.7397,3.795,668975,0
+BIIB.US,D,19960920,000000,3.7673,3.8963,3.7029,3.7029,796647,0
+BIIB.US,D,19960923,000000,3.7397,3.7397,3.5739,3.6292,655296,0
+BIIB.US,D,19960924,000000,3.6292,3.9884,3.5923,3.7766,2281158,0
+BIIB.US,D,19960925,000000,3.8226,3.8963,3.7581,3.841,658552,0
+BIIB.US,D,19960926,000000,3.9331,4.2003,3.8963,4.1634,2598384,0
+BIIB.US,D,19960927,000000,4.2003,4.2003,3.841,3.8687,1909216,0
+BIIB.US,D,19960930,000000,3.841,3.9147,3.6292,3.6844,1000531,0
+BIIB.US,D,19961001,000000,3.6844,3.9884,3.5923,3.8595,1539228,0
+BIIB.US,D,19961002,000000,3.8595,3.8595,3.6292,3.6844,695030,0
+BIIB.US,D,19961003,000000,3.666,3.8226,3.6292,3.6476,704150,0
+BIIB.US,D,19961004,000000,3.6844,3.8595,3.666,3.841,1832352,0
+BIIB.US,D,19961007,000000,3.8226,3.8595,3.7213,3.7581,558890,0
+BIIB.US,D,19961008,000000,3.795,3.795,3.5739,3.6476,714572,0
+BIIB.US,D,19961009,000000,3.6476,3.6844,3.5463,3.5463,815537,0
+BIIB.US,D,19961010,000000,3.5923,3.7397,3.5094,3.666,903474,0
+BIIB.US,D,19961011,000000,3.7029,3.8779,3.6476,3.841,741930,0
+BIIB.US,D,19961014,000000,3.8226,4.0345,3.8226,3.97,1176405,0
+BIIB.US,D,19961015,000000,4.0068,4.0529,3.7581,3.7766,675489,0
+BIIB.US,D,19961016,000000,3.7581,3.795,3.7029,3.7213,680700,0
+BIIB.US,D,19961017,000000,3.7766,3.8779,3.7581,3.7581,1048733,0
+BIIB.US,D,19961018,000000,3.7397,3.841,3.7397,3.7766,1201158,0
+BIIB.US,D,19961021,000000,3.8226,3.8595,3.3344,3.4357,2751460,0
+BIIB.US,D,19961022,000000,3.4542,3.6476,3.4542,3.491,3461472,0
+BIIB.US,D,19961023,000000,3.5463,3.5923,3.4542,3.5923,1158166,0
+BIIB.US,D,19961024,000000,3.5923,3.6108,3.316,3.4542,1588082,0
+BIIB.US,D,19961025,000000,3.4726,3.4726,3.316,3.4173,458577,0
+BIIB.US,D,19961028,000000,3.3805,3.4726,3.3805,3.3805,1329481,0
+BIIB.US,D,19961029,000000,3.4173,3.4173,3.2239,3.316,903474,0
+BIIB.US,D,19961030,000000,3.2976,3.2976,3.0857,3.187,1359445,0
+BIIB.US,D,19961031,000000,3.1686,3.3989,3.1686,3.316,1514475,0
+BIIB.US,D,19961101,000000,3.316,3.4542,3.2792,3.2976,997925,0
+BIIB.US,D,19961104,000000,3.2792,3.2976,3.0305,3.0673,1355537,0
+BIIB.US,D,19961105,000000,3.0673,3.1134,2.837,2.9015,2165862,0
+BIIB.US,D,19961106,000000,2.9015,3.012,2.8739,2.9199,1736598,0
+BIIB.US,D,19961107,000000,2.9383,2.9752,2.8739,2.9752,1578963,0
+BIIB.US,D,19961108,000000,2.9568,2.9752,2.837,2.8554,993366,0
+BIIB.US,D,19961111,000000,2.837,2.9015,2.8186,2.8554,1634331,0
+BIIB.US,D,19961112,000000,2.9015,2.9015,2.7818,2.8186,611653,0
+BIIB.US,D,19961113,000000,2.8739,3.187,2.837,3.1318,2114403,0
+BIIB.US,D,19961114,000000,3.1686,3.316,3.1134,3.2239,1935271,0
+BIIB.US,D,19961115,000000,3.2239,3.2976,3.0305,3.0673,1039614,0
+BIIB.US,D,19961118,000000,3.0489,3.1134,3.012,3.0857,422099,0
+BIIB.US,D,19961119,000000,3.0489,3.2239,3.0305,3.187,1018118,0
+BIIB.US,D,19961120,000000,3.2055,3.2055,3.0949,3.1226,365428,0
+BIIB.US,D,19961121,000000,3.1502,3.3805,3.0489,3.316,2713679,0
+BIIB.US,D,19961122,000000,3.3805,3.5279,3.3344,3.3805,936695,0
+BIIB.US,D,19961125,000000,3.4173,3.4173,3.3344,3.4173,259903,0
+BIIB.US,D,19961126,000000,3.4357,3.5463,3.4357,3.5094,1084560,0
+BIIB.US,D,19961127,000000,3.5279,3.6108,3.491,3.6108,738022,0
+BIIB.US,D,19961129,000000,3.5923,3.7766,3.5923,3.7213,780362,0
+BIIB.US,D,19961202,000000,3.6844,4.0529,3.6292,3.7673,4162364,0
+BIIB.US,D,19961203,000000,3.7766,3.9147,3.7029,3.841,5259952,0
+BIIB.US,D,19961204,000000,3.841,3.8779,3.6844,3.7305,4212521,0
+BIIB.US,D,19961205,000000,3.8595,4.0068,3.841,3.97,4458745,0
+BIIB.US,D,19961206,000000,3.8226,3.8595,3.7213,3.7766,2139807,0
+BIIB.US,D,19961209,000000,3.8779,3.8779,3.5463,3.6292,2888251,0
+BIIB.US,D,19961210,000000,3.666,3.7397,3.3989,3.4173,2145669,0
+BIIB.US,D,19961211,000000,3.3621,3.4542,3.2239,3.2792,3053703,0
+BIIB.US,D,19961212,000000,3.2976,3.3344,3.1502,3.1502,2325452,0
+BIIB.US,D,19961213,000000,3.1318,3.2423,3.1134,3.2239,2137201,0
+BIIB.US,D,19961216,000000,3.2055,3.2423,3.0673,3.1134,1410253,0
+BIIB.US,D,19961217,000000,3.0673,3.0673,2.8739,3.012,2516960,0
+BIIB.US,D,19961218,000000,3.1134,3.2607,3.0673,3.1686,3052400,0
+BIIB.US,D,19961219,000000,3.2055,3.2976,3.187,3.2792,1057853,0
+BIIB.US,D,19961220,000000,3.316,3.4542,3.2607,3.3989,2302654,0
+BIIB.US,D,19961223,000000,3.3344,3.4173,3.316,3.3621,1373776,0
+BIIB.US,D,19961224,000000,3.3344,3.4726,3.3344,3.4173,1031146,0
+BIIB.US,D,19961226,000000,3.4726,3.666,3.3989,3.6108,1050688,0
+BIIB.US,D,19961227,000000,3.6108,3.7766,3.5463,3.7766,3073245,0
+BIIB.US,D,19961230,000000,3.7581,3.8226,3.5923,3.6292,1042220,0
+BIIB.US,D,19961231,000000,3.5923,3.6844,3.5923,3.6476,697636,0
+BIIB.US,D,19970102,000000,3.6476,3.6476,3.3805,3.4542,1251966,0
+BIIB.US,D,19970103,000000,3.491,3.491,3.2607,3.316,1587431,0
+BIIB.US,D,19970106,000000,3.316,3.4726,3.316,3.3989,1369867,0
+BIIB.US,D,19970107,000000,3.3621,3.4173,3.1318,3.2239,1141882,0
+BIIB.US,D,19970108,000000,3.2239,3.316,3.2239,3.2792,597973,0
+BIIB.US,D,19970109,000000,3.2976,3.3621,3.2607,3.2607,961448,0
+BIIB.US,D,19970110,000000,3.2055,3.2976,3.0489,3.1134,1451291,0
+BIIB.US,D,19970113,000000,3.1502,3.2239,3.0673,3.1318,1720314,0
+BIIB.US,D,19970114,000000,3.1686,3.2423,3.1502,3.2423,1053293,0
+BIIB.US,D,19970115,000000,3.2607,3.3805,3.2055,3.2239,2297443,0
+BIIB.US,D,19970116,000000,3.2423,3.4357,3.2055,3.3989,2986610,0
+BIIB.US,D,19970117,000000,3.4357,3.491,3.3621,3.3621,1974355,0
+BIIB.US,D,19970120,000000,3.3989,3.3989,3.2239,3.2607,1012907,0
+BIIB.US,D,19970121,000000,3.2423,3.2607,3.141,3.1502,523064,0
+BIIB.US,D,19970122,000000,3.1686,3.2055,3.1134,3.1686,732159,0
+BIIB.US,D,19970123,000000,3.1686,3.2055,3.1318,3.1502,1279324,0
+BIIB.US,D,19970124,000000,3.2055,3.3344,3.1502,3.2792,1345766,0
+BIIB.US,D,19970127,000000,3.2423,3.3344,3.2423,3.3344,1048082,0
+BIIB.US,D,19970128,000000,3.4173,3.4726,3.316,3.3344,1395923,0
+BIIB.US,D,19970129,000000,3.316,3.3344,3.2792,3.316,699590,0
+BIIB.US,D,19970130,000000,3.316,3.3805,3.2423,3.316,556936,0
+BIIB.US,D,19970131,000000,3.2976,3.5923,3.2976,3.5739,1853848,0
+BIIB.US,D,19970203,000000,3.5923,3.5923,3.4726,3.5002,733462,0
+BIIB.US,D,19970204,000000,3.5279,3.5279,3.3989,3.4357,525669,0
+BIIB.US,D,19970205,000000,3.4542,3.5094,3.3621,3.3621,1354885,0
+BIIB.US,D,19970206,000000,3.3344,3.3621,3.2792,3.316,224077,0
+BIIB.US,D,19970207,000000,3.3621,3.4173,3.316,3.3621,233848,0
+BIIB.US,D,19970210,000000,3.2976,3.4542,3.2792,3.2976,805766,0
+BIIB.US,D,19970211,000000,3.2976,3.3805,3.1318,3.2423,1582220,0
+BIIB.US,D,19970212,000000,3.2423,3.3344,3.2055,3.2976,1704029,0
+BIIB.US,D,19970213,000000,3.2792,3.491,3.2239,3.4173,1117780,0
+BIIB.US,D,19970214,000000,3.491,3.5279,3.4357,3.4357,665718,0
+BIIB.US,D,19970218,000000,3.4726,3.4726,3.3344,3.4173,619469,0
+BIIB.US,D,19970219,000000,3.3805,3.4173,3.3805,3.4173,222774,0
+BIIB.US,D,19970220,000000,3.3805,3.4357,3.3344,3.4357,1493631,0
+BIIB.US,D,19970221,000000,3.5279,3.5739,3.4357,3.5279,9848975,0
+BIIB.US,D,19970224,000000,3.5094,3.7581,3.5094,3.7397,6702774,0
+BIIB.US,D,19970225,000000,3.7766,3.7766,3.7029,3.7766,2448565,0
+BIIB.US,D,19970226,000000,3.7581,3.8226,3.5739,3.7029,1606972,0
+BIIB.US,D,19970227,000000,3.7029,3.7213,3.6292,3.6476,784922,0
+BIIB.US,D,19970228,000000,3.6476,3.8502,3.6476,3.8226,5556984,0
+BIIB.US,D,19970303,000000,3.8779,3.8963,3.666,3.7305,2890856,0
+BIIB.US,D,19970304,000000,3.7766,3.841,3.7397,3.7766,2468758,0
+BIIB.US,D,19970305,000000,3.795,3.795,3.7397,3.7581,1262388,0
+BIIB.US,D,19970306,000000,3.7766,3.8226,3.7397,3.7766,893052,0
+BIIB.US,D,19970307,000000,3.8226,4.0068,3.8226,3.9884,6499542,0
+BIIB.US,D,19970310,000000,4.1082,4.4674,4.0068,4.4305,5039132,0
+BIIB.US,D,19970311,000000,4.5134,4.624,4.449,4.624,8329288,0
+BIIB.US,D,19970312,000000,4.7161,4.7161,4.449,4.449,4287431,0
+BIIB.US,D,19970313,000000,4.3569,4.495,4.3384,4.3753,2464198,0
+BIIB.US,D,19970314,000000,4.4305,4.495,4.2555,4.3016,2216671,0
+BIIB.US,D,19970317,000000,4.2187,4.2832,4.1082,4.145,3001592,0
+BIIB.US,D,19970318,000000,4.1634,4.1634,4.0897,4.1634,1332087,0
+BIIB.US,D,19970319,000000,4.1082,4.1266,3.8226,3.97,1806297,0
+BIIB.US,D,19970320,000000,3.97,4.0068,3.8595,3.9147,2509144,0
+BIIB.US,D,19970321,000000,3.9884,3.9884,3.8595,3.9608,3645163,0
+BIIB.US,D,19970324,000000,3.9884,4.0529,3.9516,3.9792,1205066,0
+BIIB.US,D,19970325,000000,3.9884,4.0529,3.9516,3.97,2723450,0
+BIIB.US,D,19970326,000000,4.0068,4.0529,3.9147,3.9516,1091074,0
+BIIB.US,D,19970327,000000,3.9516,3.9884,3.8963,3.9331,418191,0
+BIIB.US,D,19970331,000000,3.9331,3.9331,3.6384,3.6568,2057732,0
+BIIB.US,D,19970401,000000,3.6476,3.7397,3.5094,3.5463,1100844,0
+BIIB.US,D,19970402,000000,3.5463,3.5463,3.187,3.2423,1805645,0
+BIIB.US,D,19970403,000000,3.2607,3.2607,3.0489,3.0857,2110495,0
+BIIB.US,D,19970404,000000,3.0489,3.3344,3.0305,3.2423,3923305,0
+BIIB.US,D,19970407,000000,3.3344,3.7029,3.316,3.491,2468106,0
+BIIB.US,D,19970408,000000,3.5279,3.7397,3.491,3.6108,1093679,0
+BIIB.US,D,19970409,000000,3.6292,3.6844,3.4726,3.491,624680,0
+BIIB.US,D,19970410,000000,3.4726,3.6844,3.4726,3.6292,582992,0
+BIIB.US,D,19970411,000000,3.5923,3.6476,3.187,3.3344,3487527,0
+BIIB.US,D,19970414,000000,3.3344,3.3344,3.0673,3.1318,2328709,0
+BIIB.US,D,19970415,000000,3.1318,3.2239,3.0673,3.0857,1691653,0
+BIIB.US,D,19970416,000000,3.1318,3.1318,2.6252,2.7633,7298794,0
+BIIB.US,D,19970417,000000,2.837,2.9383,2.4133,2.4962,8019228,0
+BIIB.US,D,19970418,000000,2.6067,2.7818,2.5146,2.7633,2729964,0
+BIIB.US,D,19970421,000000,2.8186,2.9015,2.6067,2.6896,1380290,0
+BIIB.US,D,19970422,000000,2.6896,2.6896,2.5331,2.5883,1670157,0
+BIIB.US,D,19970423,000000,2.5883,2.8002,2.5883,2.7633,2006273,0
+BIIB.US,D,19970424,000000,2.7633,2.7818,2.6528,2.7265,863739,0
+BIIB.US,D,19970425,000000,2.7633,2.7818,2.6896,2.7633,864391,0
+BIIB.US,D,19970428,000000,2.7818,2.7818,2.6067,2.6067,2248589,0
+BIIB.US,D,19970429,000000,2.7633,2.7633,2.6252,2.6528,1357491,0
+BIIB.US,D,19970430,000000,2.6067,2.7633,2.5883,2.7265,1688396,0
+BIIB.US,D,19970501,000000,2.7633,3.012,2.7265,2.9199,3774789,0
+BIIB.US,D,19970502,000000,2.9383,3.0673,2.9015,3.012,2365838,0
+BIIB.US,D,19970505,000000,3.0673,3.4726,3.0305,3.4542,6108709,0
+BIIB.US,D,19970506,000000,3.4357,3.5739,3.1134,3.3989,3881616,0
+BIIB.US,D,19970507,000000,3.3989,3.4173,3.316,3.3805,1092376,0
+BIIB.US,D,19970508,000000,3.3805,3.4542,3.316,3.3344,1676671,0
+BIIB.US,D,19970509,000000,3.316,3.3344,3.1686,3.2423,1378987,0
+BIIB.US,D,19970512,000000,3.2607,3.4173,3.2239,3.3621,1937226,0
+BIIB.US,D,19970513,000000,3.3989,3.3989,3.3344,3.3621,961448,0
+BIIB.US,D,19970514,000000,3.3989,3.4173,3.1502,3.3344,1307334,0
+BIIB.US,D,19970515,000000,3.3621,3.4726,3.316,3.3344,827262,0
+BIIB.US,D,19970516,000000,3.3989,3.3989,3.316,3.3805,1431098,0
+BIIB.US,D,19970519,000000,3.3805,3.3989,3.316,3.3805,431218,0
+BIIB.US,D,19970520,000000,3.3989,3.4173,3.3344,3.3989,1255875,0
+BIIB.US,D,19970521,000000,3.4542,3.491,3.3989,3.4542,4690639,0
+BIIB.US,D,19970522,000000,3.4726,3.4726,3.3805,3.4173,1890977,0
+BIIB.US,D,19970523,000000,3.4357,3.4357,3.3621,3.3621,2440097,0
+BIIB.US,D,19970527,000000,3.3805,3.4173,3.3344,3.3621,1871435,0
+BIIB.US,D,19970528,000000,3.3344,3.4542,3.3344,3.3989,2685018,0
+BIIB.US,D,19970529,000000,3.4357,3.5923,3.4173,3.4726,2475271,0
+BIIB.US,D,19970530,000000,3.491,3.491,3.4173,3.4542,1180314,0
+BIIB.US,D,19970602,000000,3.4726,3.5094,3.3805,3.4542,1857756,0
+BIIB.US,D,19970603,000000,3.4542,3.491,3.4357,3.4542,554982,0
+BIIB.US,D,19970604,000000,3.4542,3.7766,3.4357,3.7397,2913655,0
+BIIB.US,D,19970605,000000,3.795,3.8963,3.666,3.795,4110905,0
+BIIB.US,D,19970606,000000,3.841,3.9884,3.7766,3.9516,3120145,0
+BIIB.US,D,19970609,000000,3.9516,4.1082,3.8779,3.8963,1623257,0
+BIIB.US,D,19970610,000000,3.9331,3.97,3.8226,3.8871,960796,0
+BIIB.US,D,19970611,000000,3.8595,4.016,3.8595,3.97,1296912,0
+BIIB.US,D,19970612,000000,4.0068,4.1634,3.9516,4.0805,3512931,0
+BIIB.US,D,19970613,000000,4.0713,4.0713,3.9331,3.9884,1083908,0
+BIIB.US,D,19970616,000000,3.9792,4.0345,3.9516,4.0345,335464,0
+BIIB.US,D,19970617,000000,4.016,4.0529,3.97,3.97,549119,0
+BIIB.US,D,19970618,000000,4.0529,4.1082,3.9516,4.0345,2133945,0
+BIIB.US,D,19970619,000000,4.0529,4.1082,4.0345,4.0621,1725525,0
+BIIB.US,D,19970620,000000,4.0713,4.1082,4.0345,4.0621,2729312,0
+BIIB.US,D,19970623,000000,4.1082,4.1082,3.9608,3.97,909988,0
+BIIB.US,D,19970624,000000,3.2607,3.795,3.2239,3.5739,10665814,0
+BIIB.US,D,19970625,000000,3.5923,3.6292,3.4542,3.5094,4607913,0
+BIIB.US,D,19970626,000000,3.491,3.841,3.491,3.8226,1144487,0
+BIIB.US,D,19970627,000000,3.7581,3.8226,3.6292,3.6476,681351,0
+BIIB.US,D,19970630,000000,3.6844,3.8595,3.4726,3.7213,2156092,0
+BIIB.US,D,19970701,000000,3.7029,3.8226,3.6844,3.6844,740627,0
+BIIB.US,D,19970702,000000,3.6844,3.8226,3.6844,3.795,905428,0
+BIIB.US,D,19970703,000000,3.841,3.841,3.7397,3.7766,530229,0
+BIIB.US,D,19970707,000000,3.7766,3.8871,3.7766,3.795,964053,0
+BIIB.US,D,19970708,000000,3.8595,4.0529,3.795,4.0529,1828444,0
+BIIB.US,D,19970709,000000,4.0713,4.145,3.841,3.8963,2720844,0
+BIIB.US,D,19970710,000000,3.8595,3.97,3.8226,3.9516,756912,0
+BIIB.US,D,19970711,000000,3.9147,4.0529,3.9147,3.9331,717829,0
+BIIB.US,D,19970714,000000,3.97,3.97,3.7766,3.9516,697636,0
+BIIB.US,D,19970715,000000,3.9331,3.9516,3.8226,3.9331,893052,0
+BIIB.US,D,19970716,000000,3.9884,4.0897,3.9516,4.0713,2711725,0
+BIIB.US,D,19970717,000000,4.0897,4.32,4.0529,4.3016,6328227,0
+BIIB.US,D,19970718,000000,4.3016,4.3016,4.0068,4.145,2128733,0
+BIIB.US,D,19970721,000000,4.2371,4.2832,4.145,4.145,1909867,0
+BIIB.US,D,19970722,000000,4.1634,4.4213,4.145,4.3016,3559831,0
+BIIB.US,D,19970723,000000,4.3753,4.4674,4.3016,4.4121,4361037,0
+BIIB.US,D,19970724,000000,4.3384,4.3476,4.0989,4.2924,4695850,0
+BIIB.US,D,19970725,000000,4.449,4.4582,3.6844,4.0529,8659542,0
+BIIB.US,D,19970728,000000,4.1818,4.2371,3.8963,3.9331,4911460,0
+BIIB.US,D,19970729,000000,3.9516,4.145,3.8779,4.145,3110374,0
+BIIB.US,D,19970730,000000,4.2187,4.2832,4.1634,4.2003,3659493,0
+BIIB.US,D,19970731,000000,4.2371,4.2555,4.1818,4.1818,1794572,0
+BIIB.US,D,19970801,000000,4.1818,4.2187,4.1634,4.2003,723040,0
+BIIB.US,D,19970804,000000,4.2187,4.2187,4.0068,4.1634,955585,0
+BIIB.US,D,19970805,000000,4.1818,4.2003,4.1266,4.1634,840290,0
+BIIB.US,D,19970806,000000,4.145,4.1634,4.1266,4.145,907382,0
+BIIB.US,D,19970807,000000,4.1266,4.145,3.9884,4.0437,1366610,0
+BIIB.US,D,19970808,000000,3.9884,4.0345,3.9331,3.9331,1506659,0
+BIIB.US,D,19970811,000000,3.9331,3.9516,3.7581,3.9516,1694910,0
+BIIB.US,D,19970812,000000,3.9331,4.0437,3.841,3.8595,1051990,0
+BIIB.US,D,19970813,000000,3.9331,3.97,3.841,3.841,1319059,0
+BIIB.US,D,19970814,000000,3.8595,3.8595,3.666,3.7213,1173800,0
+BIIB.US,D,19970815,000000,3.7213,3.7213,3.5923,3.5923,988154,0
+BIIB.US,D,19970818,000000,3.6108,3.7397,3.6108,3.7213,1107358,0
+BIIB.US,D,19970819,000000,3.7581,4.0068,3.7581,3.9884,1969795,0
+BIIB.US,D,19970820,000000,4.0345,4.4305,3.9516,4.4121,3736357,0
+BIIB.US,D,19970821,000000,4.4121,4.4121,4.2187,4.2832,3033510,0
+BIIB.US,D,19970822,000000,4.1634,4.3016,4.1634,4.2832,1633028,0
+BIIB.US,D,19970825,000000,4.2832,4.3384,4.2371,4.2463,1102799,0
+BIIB.US,D,19970826,000000,4.2187,4.2832,4.2003,4.2371,1476043,0
+BIIB.US,D,19970827,000000,4.2555,4.2555,4.2187,4.2463,743884,0
+BIIB.US,D,19970828,000000,4.2371,4.3753,4.2371,4.2832,1214186,0
+BIIB.US,D,19970829,000000,4.145,4.8174,4.145,4.6608,10637153,0
+BIIB.US,D,19970902,000000,4.6424,4.6424,4.449,4.5503,3370277,0
+BIIB.US,D,19970903,000000,4.6424,4.7621,4.5319,4.5871,2310470,0
+BIIB.US,D,19970904,000000,4.5319,4.7161,4.5319,4.7161,2863498,0
+BIIB.US,D,19970905,000000,4.7161,4.7437,4.6792,4.7161,850060,0
+BIIB.US,D,19970908,000000,4.7437,5.1582,4.7161,5.0661,5155078,0
+BIIB.US,D,19970909,000000,5.1766,5.1766,4.9279,5.0845,4361689,0
+BIIB.US,D,19970910,000000,5.0661,5.2964,5.0108,5.1398,2146972,0
+BIIB.US,D,19970911,000000,5.0477,5.5635,5.0477,5.4806,4023619,0
+BIIB.US,D,19970912,000000,5.4898,5.674,5.4346,5.5267,4201448,0
+BIIB.US,D,19970915,000000,5.5635,5.5819,5.2227,5.3517,2307214,0
+BIIB.US,D,19970916,000000,5.3148,5.6648,5.3148,5.3885,3096043,0
+BIIB.US,D,19970917,000000,5.3517,5.8491,5.3148,5.7754,4770109,0
+BIIB.US,D,19970918,000000,5.6188,5.6556,5.3701,5.5635,9450326,0
+BIIB.US,D,19970919,000000,5.5635,5.7201,5.3885,5.7201,3909626,0
+BIIB.US,D,19970922,000000,5.6004,6.0978,5.6004,6.0609,4996791,0
+BIIB.US,D,19970923,000000,6.0793,6.1807,6.0056,6.0609,5271677,0
+BIIB.US,D,19970924,000000,6.0425,6.0978,5.6648,5.8767,2864150,0
+BIIB.US,D,19970925,000000,5.7385,5.8491,5.5267,5.5635,3109071,0
+BIIB.US,D,19970926,000000,5.6004,5.6372,5.453,5.5082,1254572,0
+BIIB.US,D,19970929,000000,5.4714,5.7201,5.3885,5.6833,4740145,0
+BIIB.US,D,19970930,000000,6.1807,6.5123,6.1807,6.4294,11056647,0
+BIIB.US,D,19971001,000000,6.4478,6.4846,6.3741,6.3925,2330012,0
+BIIB.US,D,19971002,000000,6.4109,6.4478,6.2175,6.4478,2123522,0
+BIIB.US,D,19971003,000000,6.4662,6.6044,6.4478,6.5859,1663643,0
+BIIB.US,D,19971006,000000,6.6228,6.7333,6.6044,6.7149,2326104,0
+BIIB.US,D,19971007,000000,6.6965,7.0833,6.6781,7.0649,2029723,0
+BIIB.US,D,19971008,000000,7.0465,7.1018,6.7149,6.8899,2141110,0
+BIIB.US,D,19971009,000000,6.8162,6.8162,6.4846,6.4846,2887600,0
+BIIB.US,D,19971010,000000,6.4846,6.7333,6.3741,6.6044,2019300,0
+BIIB.US,D,19971013,000000,6.6044,6.6044,6.153,6.1622,2679156,0
+BIIB.US,D,19971014,000000,6.1622,6.3372,6.0425,6.1807,3138384,0
+BIIB.US,D,19971015,000000,6.0793,6.2912,6.0056,6.1254,1887720,0
+BIIB.US,D,19971016,000000,6.0793,6.1254,5.8491,5.9504,3359204,0
+BIIB.US,D,19971017,000000,5.9504,5.9504,5.7017,5.8122,2750157,0
+BIIB.US,D,19971020,000000,5.7938,5.9872,5.3701,5.7938,5013727,0
+BIIB.US,D,19971021,000000,6.0609,6.3741,5.8491,6.2912,3807358,0
+BIIB.US,D,19971022,000000,6.3096,6.3096,5.8306,5.9135,1889674,0
+BIIB.US,D,19971023,000000,5.6372,6.1807,5.6188,6.0056,2523474,0
+BIIB.US,D,19971024,000000,6.0793,6.0793,5.7846,5.978,1960676,0
+BIIB.US,D,19971027,000000,5.8767,5.9872,5.3701,5.453,2021906,0
+BIIB.US,D,19971028,000000,5.0661,5.6833,4.9095,5.4714,4106345,0
+BIIB.US,D,19971029,000000,5.4714,6.0425,5.4714,6.0241,4059445,0
+BIIB.US,D,19971030,000000,5.7385,5.9872,5.6833,5.8306,1791966,0
+BIIB.US,D,19971031,000000,5.932,5.9504,5.8306,5.8491,781665,0
+BIIB.US,D,19971103,000000,5.9135,6.1254,5.8951,6.0793,1283884,0
+BIIB.US,D,19971104,000000,6.0425,6.0793,5.8951,5.9872,951677,0
+BIIB.US,D,19971105,000000,6.0056,6.2543,5.7938,5.9504,1788709,0
+BIIB.US,D,19971106,000000,6.0241,6.1622,5.9872,6.1438,1763305,0
+BIIB.US,D,19971107,000000,5.9504,6.0978,5.9135,5.978,920410,0
+BIIB.US,D,19971110,000000,5.9135,6.0609,5.5267,5.5451,1349674,0
+BIIB.US,D,19971111,000000,5.5819,5.7017,5.3701,5.3977,2297443,0
+BIIB.US,D,19971112,000000,5.103,5.3701,5.0845,5.149,2693486,0
+BIIB.US,D,19971113,000000,5.1674,5.3148,5.0477,5.1582,1458456,0
+BIIB.US,D,19971114,000000,5.1214,5.6188,4.9279,5.5359,3742871,0
+BIIB.US,D,19971117,000000,5.7569,5.9688,5.6833,5.7385,2508492,0
+BIIB.US,D,19971118,000000,5.8306,5.8306,5.6004,5.6833,397998,0
+BIIB.US,D,19971119,000000,5.7201,5.9135,5.6833,5.8122,848758,0
+BIIB.US,D,19971120,000000,5.9504,5.9688,5.8306,5.9688,1733341,0
+BIIB.US,D,19971121,000000,6.0425,6.2175,5.9135,6.1254,2066852,0
+BIIB.US,D,19971124,000000,6.0978,6.0978,5.6833,5.6833,941906,0
+BIIB.US,D,19971125,000000,5.8951,5.8951,5.4346,5.4622,2224487,0
+BIIB.US,D,19971126,000000,5.7569,5.7938,5.149,5.3701,6853896,0
+BIIB.US,D,19971128,000000,5.4346,5.4346,5.3517,5.3609,2021255,0
+BIIB.US,D,19971201,000000,5.4346,5.4346,5.2411,5.3885,2722147,0
+BIIB.US,D,19971202,000000,5.3885,5.5082,5.3701,5.453,3691411,0
+BIIB.US,D,19971203,000000,5.5267,5.6372,5.5082,5.6004,3255633,0
+BIIB.US,D,19971204,000000,5.7201,5.7754,5.5267,5.6004,2472014,0
+BIIB.US,D,19971205,000000,5.4438,5.5635,5.4161,5.5451,2978794,0
+BIIB.US,D,19971208,000000,5.5819,5.8951,5.5267,5.7385,3787165,0
+BIIB.US,D,19971209,000000,5.7754,5.8951,5.6833,5.7201,1712497,0
+BIIB.US,D,19971210,000000,5.6833,5.7293,5.453,5.5267,1710543,0
+BIIB.US,D,19971211,000000,5.5451,5.5451,5.1766,5.2227,2468758,0
+BIIB.US,D,19971212,000000,5.3701,5.4898,5.1398,5.1582,1730084,0
+BIIB.US,D,19971215,000000,5.2964,5.2964,4.9095,5.0108,2579493,0
+BIIB.US,D,19971216,000000,5.0845,5.3148,5.0845,5.2043,2402316,0
+BIIB.US,D,19971217,000000,5.1766,5.3332,5.1766,5.278,2232304,0
+BIIB.US,D,19971218,000000,5.2411,5.278,4.9924,4.9924,2798359,0
+BIIB.US,D,19971219,000000,4.9095,5.1398,4.7161,5.0477,2139807,0
+BIIB.US,D,19971222,000000,5.0845,5.2227,5.0108,5.1214,1207021,0
+BIIB.US,D,19971223,000000,5.1582,5.2411,5.0293,5.2227,973824,0
+BIIB.US,D,19971224,000000,5.2227,5.2227,5.103,5.2227,853969,0
+BIIB.US,D,19971226,000000,5.2043,5.278,5.103,5.1582,182388,0
+BIIB.US,D,19971229,000000,5.1214,5.3332,5.1214,5.3148,785573,0
+BIIB.US,D,19971230,000000,5.3517,5.3701,5.2227,5.278,2059035,0
+BIIB.US,D,19971231,000000,5.278,5.2964,5.2043,5.278,1156212,0
+BIIB.US,D,19980102,000000,5.278,5.2964,5.0661,5.2043,1442171,0
+BIIB.US,D,19980105,000000,5.2411,5.278,5.0293,5.2227,817491,0
+BIIB.US,D,19980106,000000,5.1398,5.4161,5.1398,5.3701,1782847,0
+BIIB.US,D,19980107,000000,5.3701,5.5267,5.2227,5.2595,3213293,0
+BIIB.US,D,19980108,000000,5.3885,5.5082,5.2964,5.4161,2302002,0
+BIIB.US,D,19980109,000000,5.453,5.5267,5.3332,5.5175,1651267,0
+BIIB.US,D,19980112,000000,5.453,5.5267,5.2964,5.3701,1808251,0
+BIIB.US,D,19980113,000000,5.3701,5.7754,5.3701,5.7385,3746128,0
+BIIB.US,D,19980114,000000,5.6096,5.9872,5.6004,5.9872,6306731,0
+BIIB.US,D,19980115,000000,5.9872,6.1807,5.9504,6.0241,2999638,0
+BIIB.US,D,19980116,000000,6.1438,6.1438,5.7385,5.9504,1052642,0
+BIIB.US,D,19980120,000000,6.0056,6.6412,5.9688,6.6412,7081230,0
+BIIB.US,D,19980121,000000,6.5583,6.6412,6.3741,6.503,2984656,0
+BIIB.US,D,19980122,000000,6.4109,6.5215,6.3925,6.4478,1130157,0
+BIIB.US,D,19980123,000000,6.503,6.503,6.3741,6.4478,3021785,0
+BIIB.US,D,19980126,000000,6.4478,6.4478,6.2912,6.2912,711315,0
+BIIB.US,D,19980127,000000,6.2912,6.4478,6.1438,6.3833,1132762,0
+BIIB.US,D,19980128,000000,6.4386,6.5859,6.3465,6.5583,1218745,0
+BIIB.US,D,19980129,000000,6.5215,6.7978,6.3925,6.5859,2134596,0
+BIIB.US,D,19980130,000000,6.4754,6.5399,6.3096,6.4109,2573631,0
+BIIB.US,D,19980202,000000,6.4846,6.8346,6.4846,6.6228,3396984,0
+BIIB.US,D,19980203,000000,6.6044,6.6965,6.4478,6.5215,1001182,0
+BIIB.US,D,19980204,000000,6.5859,6.6596,6.4109,6.5215,1295609,0
+BIIB.US,D,19980205,000000,6.6044,6.8346,6.2175,6.3741,3335103,0
+BIIB.US,D,19980206,000000,6.3557,6.4478,6.2267,6.4109,2263571,0
+BIIB.US,D,19980209,000000,6.3372,6.7333,6.3372,6.6596,2962509,0
+BIIB.US,D,19980210,000000,6.6781,6.8162,6.5583,6.7333,2526731,0
+BIIB.US,D,19980211,000000,6.7333,6.7333,6.4846,6.5215,2824415,0
+BIIB.US,D,19980212,000000,6.6044,6.6044,6.3372,6.5215,1729433,0
+BIIB.US,D,19980213,000000,6.4294,6.8531,6.4109,6.7149,1819324,0
+BIIB.US,D,19980217,000000,6.7517,6.9452,6.5859,6.6781,2093559,0
+BIIB.US,D,19980218,000000,6.6781,6.9268,6.6412,6.8899,1586128,0
+BIIB.US,D,19980219,000000,6.8807,6.9268,6.7978,6.8899,2101375,0
+BIIB.US,D,19980220,000000,6.8162,6.8899,6.6596,6.8346,973824,0
+BIIB.US,D,19980223,000000,6.7702,6.8715,6.5583,6.6781,956888,0
+BIIB.US,D,19980224,000000,6.6044,6.6965,6.2175,6.4201,8700579,0
+BIIB.US,D,19980225,000000,6.4478,6.6781,6.4109,6.6781,1420024,0
+BIIB.US,D,19980226,000000,6.6412,6.7517,6.5583,6.7517,1035054,0
+BIIB.US,D,19980227,000000,6.8715,7.157,6.8531,6.9636,3232183,0
+BIIB.US,D,19980302,000000,7.0189,7.2768,6.5583,6.6044,7647937,0
+BIIB.US,D,19980303,000000,6.6228,6.6412,6.1807,6.3096,8052449,0
+BIIB.US,D,19980304,000000,6.3372,6.4662,5.9872,6.0241,4505645,0
+BIIB.US,D,19980305,000000,6.2359,6.4109,6.1991,6.3372,3895296,0
+BIIB.US,D,19980306,000000,6.4478,6.6412,6.4478,6.6412,2183450,0
+BIIB.US,D,19980309,000000,6.7702,6.9083,6.3741,6.4478,2639421,0
+BIIB.US,D,19980310,000000,6.4662,6.7702,6.4662,6.7517,1547045,0
+BIIB.US,D,19980311,000000,6.7978,6.9636,6.6873,6.8899,2531291,0
+BIIB.US,D,19980312,000000,6.9268,7.0189,6.7149,6.9728,2601641,0
+BIIB.US,D,19980313,000000,7.0465,7.0649,6.807,6.9452,1821279,0
+BIIB.US,D,19980316,000000,7.0833,7.0833,6.7978,6.8346,1124294,0
+BIIB.US,D,19980317,000000,6.8715,7.0189,6.7517,6.936,1836261,0
+BIIB.US,D,19980318,000000,6.9268,6.982,6.9083,6.982,693727,0
+BIIB.US,D,19980319,000000,6.8899,7.0189,6.8899,6.982,745187,0
+BIIB.US,D,19980320,000000,6.8899,7.0004,6.8899,6.982,777105,0
+BIIB.US,D,19980323,000000,7.0004,7.1755,6.8991,6.9636,2942316,0
+BIIB.US,D,19980324,000000,6.8899,7.0649,6.7978,6.9268,2156743,0
+BIIB.US,D,19980325,000000,6.9636,6.9636,6.7517,6.8531,665718,0
+BIIB.US,D,19980326,000000,6.8531,6.9083,6.7517,6.8254,470953,0
+BIIB.US,D,19980327,000000,6.8254,6.8899,6.6781,6.7057,840290,0
+BIIB.US,D,19980330,000000,6.6596,6.6965,6.4846,6.6044,2062943,0
+BIIB.US,D,19980331,000000,6.6873,6.8531,6.5583,6.7978,2203643,0
+BIIB.US,D,19980401,000000,6.8254,6.9083,6.7425,6.8531,1461713,0
+BIIB.US,D,19980402,000000,6.8715,6.9452,6.8715,6.9268,1550953,0
+BIIB.US,D,19980403,000000,6.9083,6.982,6.5399,6.6044,1948299,0
+BIIB.US,D,19980406,000000,6.6136,6.6136,6.4662,6.4846,1126248,0
+BIIB.US,D,19980407,000000,6.4662,6.6044,6.3372,6.4109,800555,0
+BIIB.US,D,19980408,000000,6.3557,6.4294,6.2543,6.2912,3333800,0
+BIIB.US,D,19980409,000000,6.3096,6.4662,6.2543,6.4386,2699349,0
+BIIB.US,D,19980413,000000,6.4109,6.4478,6.2359,6.282,1657780,0
+BIIB.US,D,19980414,000000,6.4478,6.5399,5.932,5.9688,9617732,0
+BIIB.US,D,19980415,000000,6.0609,6.0793,5.6372,5.7017,7599735,0
+BIIB.US,D,19980416,000000,5.6648,6.0609,5.5267,6.0056,4457443,0
+BIIB.US,D,19980417,000000,6.0425,6.1254,5.8951,6.0609,2451170,0
+BIIB.US,D,19980420,000000,5.9964,6.2543,5.6004,5.6372,6326273,0
+BIIB.US,D,19980421,000000,5.7569,5.7569,5.499,5.5451,4476333,0
+BIIB.US,D,19980422,000000,5.5635,5.6004,5.3701,5.5082,3249771,0
+BIIB.US,D,19980423,000000,5.5635,5.6004,5.3148,5.3701,2809433,0
+BIIB.US,D,19980424,000000,5.3701,5.3885,5.1214,5.2043,2980748,0
+BIIB.US,D,19980427,000000,5.1214,5.1766,4.8358,5.0108,3505766,0
+BIIB.US,D,19980428,000000,5.0661,5.3517,5.0293,5.0845,3189192,0
+BIIB.US,D,19980429,000000,5.2227,5.3332,5.1398,5.3332,3423691,0
+BIIB.US,D,19980430,000000,5.453,5.5635,5.3701,5.5267,3385911,0
+BIIB.US,D,19980501,000000,5.5635,5.6372,5.5082,5.5819,886538,0
+BIIB.US,D,19980504,000000,5.6004,5.6004,5.3701,5.4898,1595899,0
+BIIB.US,D,19980505,000000,5.5451,5.5451,5.4346,5.4346,2089650,0
+BIIB.US,D,19980506,000000,5.5082,5.5359,5.4714,5.4806,1873390,0
+BIIB.US,D,19980507,000000,5.4714,5.4898,5.2227,5.2319,2129385,0
+BIIB.US,D,19980508,000000,5.2227,5.3517,5.2227,5.3517,2974885,0
+BIIB.US,D,19980511,000000,5.3424,5.3424,5.1398,5.1398,1521641,0
+BIIB.US,D,19980512,000000,5.1214,5.3517,5.0108,5.3517,2616622,0
+BIIB.US,D,19980513,000000,5.4161,5.6833,5.3885,5.5267,3041327,0
+BIIB.US,D,19980514,000000,5.5267,5.7754,5.3885,5.7017,2451170,0
+BIIB.US,D,19980515,000000,5.7201,5.7201,5.5451,5.5635,1453245,0
+BIIB.US,D,19980518,000000,5.5819,5.8122,5.278,5.3332,5952376,0
+BIIB.US,D,19980519,000000,5.3517,5.4161,5.0845,5.1951,3925259,0
+BIIB.US,D,19980520,000000,5.2043,5.2227,5.0477,5.1306,2214717,0
+BIIB.US,D,19980521,000000,5.1214,5.2043,4.6056,4.8358,10413727,0
+BIIB.US,D,19980522,000000,4.8727,5.0293,4.799,4.9095,3428251,0
+BIIB.US,D,19980526,000000,5.2411,5.2595,4.9556,4.9924,2834186,0
+BIIB.US,D,19980527,000000,4.8174,4.9095,4.6424,4.8727,2947527,0
+BIIB.US,D,19980528,000000,4.8911,5.2411,4.8911,5.1398,2213414,0
+BIIB.US,D,19980529,000000,5.1766,5.2227,4.8174,4.8358,2429674,0
+BIIB.US,D,19980601,000000,4.8358,4.8543,4.6792,4.7437,1506007,0
+BIIB.US,D,19980602,000000,4.7437,4.799,4.6608,4.6977,1309288,0
+BIIB.US,D,19980603,000000,4.9095,4.974,4.6516,4.6977,1255875,0
+BIIB.US,D,19980604,000000,4.67,4.8543,4.6608,4.8174,846152,0
+BIIB.US,D,19980605,000000,4.799,4.799,4.145,4.1818,9399518,0
+BIIB.US,D,19980608,000000,4.2555,4.5319,4.1818,4.3569,5866393,0
+BIIB.US,D,19980609,000000,4.3384,4.3569,4.2832,4.3384,1511870,0
+BIIB.US,D,19980610,000000,4.3384,4.4305,4.32,4.3753,3011363,0
+BIIB.US,D,19980611,000000,4.3753,4.4305,4.2832,4.32,3342919,0
+BIIB.US,D,19980612,000000,4.3753,4.4305,4.2371,4.32,1632376,0
+BIIB.US,D,19980615,000000,4.3016,4.4398,4.1818,4.2187,939952,0
+BIIB.US,D,19980616,000000,4.274,4.3569,4.1818,4.3569,1755489,0
+BIIB.US,D,19980617,000000,4.3384,4.3569,4.1818,4.1818,3470591,0
+BIIB.US,D,19980618,000000,4.2003,4.2003,3.9331,4.0345,3273221,0
+BIIB.US,D,19980619,000000,4.0345,4.0529,3.9055,3.9331,1885115,0
+BIIB.US,D,19980622,000000,3.97,3.97,3.7581,3.8595,2176936,0
+BIIB.US,D,19980623,000000,3.9331,3.97,3.8595,3.8779,1924849,0
+BIIB.US,D,19980624,000000,3.9147,4.1082,3.8595,4.1082,1381592,0
+BIIB.US,D,19980625,000000,4.1174,4.2371,4.0068,4.0805,2648540,0
+BIIB.US,D,19980626,000000,4.0345,4.0897,3.8687,3.9516,1255875,0
+BIIB.US,D,19980629,000000,3.8963,4.0345,3.795,3.9147,1640193,0
+BIIB.US,D,19980630,000000,3.8779,3.9331,3.4726,3.62,4351918,0
+BIIB.US,D,19980701,000000,3.6476,3.7397,3.62,3.666,1406345,0
+BIIB.US,D,19980702,000000,3.7581,3.7581,3.5094,3.5186,1909216,0
+BIIB.US,D,19980706,000000,3.6108,3.62,3.5094,3.62,1121689,0
+BIIB.US,D,19980707,000000,3.6292,3.6476,3.4542,3.5094,2036888,0
+BIIB.US,D,19980708,000000,3.4542,3.491,3.3621,3.4634,3454958,0
+BIIB.US,D,19980709,000000,3.4726,3.5923,3.4634,3.5463,4183860,0
+BIIB.US,D,19980710,000000,3.5923,3.6292,3.4542,3.5463,1727479,0
+BIIB.US,D,19980713,000000,3.5094,3.6476,3.4542,3.5279,2909095,0
+BIIB.US,D,19980714,000000,3.6108,4.3384,3.6108,4.0897,16884608,0
+BIIB.US,D,19980715,000000,4.0989,4.145,4.0345,4.0897,4643739,0
+BIIB.US,D,19980716,000000,4.0897,4.0897,3.7213,3.9239,2785983,0
+BIIB.US,D,19980717,000000,3.9424,4.2003,3.8779,4.1818,3925911,0
+BIIB.US,D,19980720,000000,4.2003,4.3016,3.8595,4.0068,3254982,0
+BIIB.US,D,19980721,000000,4.1082,4.2187,4.0529,4.1082,3369626,0
+BIIB.US,D,19980722,000000,4.0897,4.1082,3.9516,4.016,1974355,0
+BIIB.US,D,19980723,000000,4.0713,4.1082,3.8687,3.8871,1873390,0
+BIIB.US,D,19980724,000000,3.9147,3.9147,3.6844,3.7766,1875344,0
+BIIB.US,D,19980727,000000,3.7581,3.7766,3.4634,3.6108,2597732,0
+BIIB.US,D,19980728,000000,3.6108,3.62,3.4726,3.6015,3004198,0
+BIIB.US,D,19980729,000000,3.6108,3.7213,3.5279,3.6476,3159879,0
+BIIB.US,D,19980730,000000,3.6844,3.7397,3.6292,3.7213,743884,0
+BIIB.US,D,19980731,000000,3.7029,3.795,3.5739,3.6384,1393969,0
+BIIB.US,D,19980803,000000,3.666,3.666,3.3344,3.4265,3490784,0
+BIIB.US,D,19980804,000000,3.6108,3.7766,3.4173,3.5831,5837081,0
+BIIB.US,D,19980805,000000,3.5739,3.7397,3.5463,3.6015,5606490,0
+BIIB.US,D,19980806,000000,3.6476,3.7213,3.5463,3.7029,927575,0
+BIIB.US,D,19980807,000000,3.7397,4.0345,3.666,3.9608,3805404,0
+BIIB.US,D,19980810,000000,3.9331,3.9884,3.841,3.9516,1141230,0
+BIIB.US,D,19980811,000000,3.8595,3.8595,3.5923,3.6292,2001713,0
+BIIB.US,D,19980812,000000,3.7213,3.7213,3.5463,3.6108,1539879,0
+BIIB.US,D,19980813,000000,3.6476,3.7213,3.4542,3.5094,3592400,0
+BIIB.US,D,19980814,000000,3.5186,3.7397,3.5094,3.5739,1370519,0
+BIIB.US,D,19980817,000000,3.6292,3.6292,3.4542,3.5279,1519686,0
+BIIB.US,D,19980818,000000,3.5463,3.8779,3.5463,3.795,2742992,0
+BIIB.US,D,19980819,000000,3.8595,3.8779,3.6108,3.6108,2750808,0
+BIIB.US,D,19980820,000000,3.6844,3.6844,3.4357,3.6292,966007,0
+BIIB.US,D,19980821,000000,3.491,3.5463,3.4357,3.5463,2492859,0
+BIIB.US,D,19980824,000000,3.5279,3.5739,3.4357,3.5279,592111,0
+BIIB.US,D,19980825,000000,3.5463,3.7213,3.4542,3.4726,2051870,0
+BIIB.US,D,19980826,000000,3.4542,3.4542,3.2239,3.2792,2146321,0
+BIIB.US,D,19980827,000000,3.2055,3.3621,3.1686,3.2976,3135778,0
+BIIB.US,D,19980828,000000,3.2792,3.3621,3.2239,3.2515,1779590,0
+BIIB.US,D,19980831,000000,3.2423,3.2607,2.7265,2.7633,4297853,0
+BIIB.US,D,19980901,000000,2.7633,2.837,2.6528,2.6896,3641906,0
+BIIB.US,D,19980902,000000,2.9568,3.2055,2.8554,3.0765,7567165,0
+BIIB.US,D,19980903,000000,3.0673,3.3344,2.9568,3.3344,4538215,0
+BIIB.US,D,19980904,000000,3.3621,3.3989,3.187,3.316,1874692,0
+BIIB.US,D,19980908,000000,3.4726,3.7305,3.4357,3.6844,2312425,0
+BIIB.US,D,19980909,000000,3.7213,3.7766,3.6292,3.6292,1398528,0
+BIIB.US,D,19980910,000000,3.4173,3.5463,3.2792,3.5094,1868179,0
+BIIB.US,D,19980911,000000,3.5463,3.795,3.5094,3.7581,3516188,0
+BIIB.US,D,19980914,000000,3.7858,3.9331,3.7029,3.7029,2428372,0
+BIIB.US,D,19980915,000000,3.6844,3.9884,3.6476,3.9147,2146972,0
+BIIB.US,D,19980916,000000,3.9239,3.97,3.841,3.9516,1199204,0
+BIIB.US,D,19980917,000000,3.841,3.8963,3.7766,3.795,952979,0
+BIIB.US,D,19980918,000000,3.8595,3.8963,3.7397,3.8595,530881,0
+BIIB.US,D,19980921,000000,3.7766,3.841,3.6292,3.795,994017,0
+BIIB.US,D,19980922,000000,3.8134,4.3016,3.8134,4.2832,4816357,0
+BIIB.US,D,19980923,000000,4.3016,4.5871,4.145,4.2832,4202750,0
+BIIB.US,D,19980924,000000,4.32,4.4305,4.2095,4.2463,2238818,0
+BIIB.US,D,19980925,000000,4.1634,4.3476,4.1266,4.2555,2498070,0
+BIIB.US,D,19980928,000000,4.2371,4.2371,3.6844,3.7766,3354644,0
+BIIB.US,D,19980929,000000,3.7581,3.7766,3.4357,3.5739,3431508,0
+BIIB.US,D,19980930,000000,3.5279,3.6476,3.3805,3.6476,1580917,0
+BIIB.US,D,19981001,000000,3.491,3.6015,3.4542,3.5186,954934,0
+BIIB.US,D,19981002,000000,3.5279,3.6844,3.3344,3.6844,1945042,0
+BIIB.US,D,19981005,000000,3.6476,3.7581,3.491,3.5279,2387986,0
+BIIB.US,D,19981006,000000,3.5923,3.6292,3.3252,3.3344,1265645,0
+BIIB.US,D,19981007,000000,3.316,3.4726,3.1686,3.2423,1486466,0
+BIIB.US,D,19981008,000000,3.2239,3.2331,2.8002,2.9568,4277660,0
+BIIB.US,D,19981009,000000,2.9752,3.1502,2.9199,3.1134,3232835,0
+BIIB.US,D,19981012,000000,3.1502,3.666,3.1502,3.4634,2529988,0
+BIIB.US,D,19981013,000000,3.4357,3.6108,3.3805,3.3805,1200507,0
+BIIB.US,D,19981014,000000,3.5279,3.7213,3.2423,3.4818,5382413,0
+BIIB.US,D,19981015,000000,3.5279,3.7213,3.5094,3.6844,2722799,0
+BIIB.US,D,19981016,000000,3.7489,3.9516,3.6844,3.7858,2343691,0
+BIIB.US,D,19981019,000000,3.7766,4.1082,3.666,4.1082,3290157,0
+BIIB.US,D,19981020,000000,4.1174,4.5134,3.841,4.0345,12615416,0
+BIIB.US,D,19981021,000000,3.8963,4.2187,3.8779,4.1082,3041327,0
+BIIB.US,D,19981022,000000,4.145,4.2371,4.0713,4.2371,1448685,0
+BIIB.US,D,19981023,000000,4.2555,4.2832,4.145,4.2279,807720,0
+BIIB.US,D,19981026,000000,4.2555,4.5319,4.2003,4.5227,2119614,0
+BIIB.US,D,19981027,000000,4.5687,4.5871,4.1266,4.1634,1449337,0
+BIIB.US,D,19981028,000000,4.1634,4.1634,4.0713,4.1266,1392666,0
+BIIB.US,D,19981029,000000,4.0529,4.6056,4.0529,4.5871,3969554,0
+BIIB.US,D,19981030,000000,4.5687,4.799,4.5595,4.5871,5357660,0
+BIIB.US,D,19981102,000000,4.5871,4.8543,4.5871,4.7437,2745597,0
+BIIB.US,D,19981103,000000,4.7621,4.7621,4.5503,4.6332,1034403,0
+BIIB.US,D,19981104,000000,4.7161,4.8358,4.5319,4.7621,1865573,0
+BIIB.US,D,19981105,000000,4.7161,4.9924,4.6977,4.9095,1629119,0
+BIIB.US,D,19981106,000000,4.8358,5.1122,4.799,5.0661,2459638,0
+BIIB.US,D,19981109,000000,5.0477,5.0661,4.6792,4.6792,2524125,0
+BIIB.US,D,19981110,000000,4.6977,4.8911,4.5871,4.6792,1474089,0
+BIIB.US,D,19981111,000000,4.7161,4.8358,4.6608,4.8266,652039,0
+BIIB.US,D,19981112,000000,4.8358,4.8727,4.7161,4.8727,642268,0
+BIIB.US,D,19981113,000000,4.8358,4.9279,4.7621,4.8358,846803,0
+BIIB.US,D,19981116,000000,4.8727,4.8727,4.3937,4.5687,1755489,0
+BIIB.US,D,19981117,000000,4.495,4.6424,4.2003,4.5319,1507961,0
+BIIB.US,D,19981118,000000,4.6148,4.6148,4.495,4.5963,1444125,0
+BIIB.US,D,19981119,000000,4.6056,4.7621,4.495,4.7161,1023329,0
+BIIB.US,D,19981120,000000,4.8358,5.0385,4.6608,4.974,1820627,0
+BIIB.US,D,19981123,000000,5.0385,5.103,4.9279,4.9924,2048613,0
+BIIB.US,D,19981124,000000,5.0108,5.0477,4.9279,5.0293,1254572,0
+BIIB.US,D,19981125,000000,5.0661,5.2043,5.0293,5.1214,1507961,0
+BIIB.US,D,19981127,000000,5.1398,5.3701,5.0845,5.103,1027238,0
+BIIB.US,D,19981130,000000,5.3517,5.3701,4.8911,5.1582,3154668,0
+BIIB.US,D,19981201,000000,4.8543,5.0385,4.4582,4.7437,12604994,0
+BIIB.US,D,19981202,000000,4.6424,4.9095,4.5319,4.8358,9645091,0
+BIIB.US,D,19981203,000000,4.799,5.2411,4.799,5.103,7503981,0
+BIIB.US,D,19981204,000000,5.103,5.1398,5.0293,5.0845,3659493,0
+BIIB.US,D,19981207,000000,5.0845,5.2043,4.9095,5.1582,3424994,0
+BIIB.US,D,19981208,000000,5.1766,5.6004,5.1214,5.5451,5526369,0
+BIIB.US,D,19981209,000000,5.5635,5.6188,5.453,5.6004,3911580,0
+BIIB.US,D,19981210,000000,5.6188,5.9872,5.5819,5.932,4996140,0
+BIIB.US,D,19981211,000000,5.8491,6.6873,5.8491,6.6873,13123498,0
+BIIB.US,D,19981214,000000,6.2543,6.5491,6.2175,6.3557,6077443,0
+BIIB.US,D,19981215,000000,6.3096,6.6044,6.3096,6.4754,5153776,0
+BIIB.US,D,19981216,000000,6.4109,7.0189,6.3925,6.9083,6214234,0
+BIIB.US,D,19981217,000000,6.9268,7.1202,6.9083,6.9268,5657949,0
+BIIB.US,D,19981218,000000,6.982,7.3873,6.8346,7.3873,5315320,0
+BIIB.US,D,19981221,000000,7.332,7.3965,7.0189,7.111,5112738,0
+BIIB.US,D,19981222,000000,7.0649,7.2307,7.0649,7.1847,1798480,0
+BIIB.US,D,19981223,000000,7.0189,7.1202,6.4662,6.7702,9325911,0
+BIIB.US,D,19981224,000000,6.761,6.761,6.4478,6.6965,1070229,0
+BIIB.US,D,19981228,000000,6.7517,6.7702,6.632,6.7517,1952859,0
+BIIB.US,D,19981229,000000,6.6412,7.0004,6.6044,6.982,1228516,0
+BIIB.US,D,19981230,000000,6.9083,7.2123,6.9083,7.0465,1174451,0
+BIIB.US,D,19981231,000000,7.1018,7.2307,6.9636,7.2123,1567238,0
+BIIB.US,D,19990104,000000,7.2215,7.3689,6.8899,7.1755,2790543,0
+BIIB.US,D,19990105,000000,7.157,7.1939,6.7517,6.7978,2501327,0
+BIIB.US,D,19990106,000000,6.8162,6.8899,6.3741,6.4478,3537033,0
+BIIB.US,D,19990107,000000,6.4478,6.8715,6.2359,6.5583,3625621,0
+BIIB.US,D,19990108,000000,6.5215,6.9268,6.503,6.6965,2445959,0
+BIIB.US,D,19990111,000000,6.6228,6.6781,6.5215,6.6228,1030495,0
+BIIB.US,D,19990112,000000,6.7702,7.2123,6.7702,6.9083,4645694,0
+BIIB.US,D,19990113,000000,6.8807,7.2399,6.7149,7.111,2302002,0
+BIIB.US,D,19990114,000000,7.0649,7.7189,7.0649,7.4057,4494572,0
+BIIB.US,D,19990115,000000,7.4242,7.8939,7.4242,7.8294,5046297,0
+BIIB.US,D,19990119,000000,7.9216,7.986,7.2768,7.4426,5618866,0
+BIIB.US,D,19990120,000000,7.5439,7.5439,7.2584,7.332,2491556,0
+BIIB.US,D,19990121,000000,7.5807,7.5807,6.9636,7.2676,7484439,0
+BIIB.US,D,19990122,000000,7.2031,7.6176,7.2031,7.3873,4678914,0
+BIIB.US,D,19990125,000000,7.332,7.3873,7.0649,7.157,2688926,0
+BIIB.US,D,19990126,000000,7.0649,7.332,7.0649,7.3136,2963160,0
+BIIB.US,D,19990127,000000,7.332,7.461,6.9452,7.0004,2590567,0
+BIIB.US,D,19990128,000000,7.0649,7.2123,7.0465,7.2123,2085090,0
+BIIB.US,D,19990129,000000,7.2768,7.7558,7.2768,7.7558,2685669,0
+BIIB.US,D,19990201,000000,7.765,7.8294,7.6176,7.8294,2252497,0
+BIIB.US,D,19990202,000000,7.6913,7.7926,7.5071,7.6544,1318408,0
+BIIB.US,D,19990203,000000,7.5255,7.5992,6.8899,7.2123,3492087,0
+BIIB.US,D,19990204,000000,7.2123,7.3689,6.807,6.9268,2769047,0
+BIIB.US,D,19990205,000000,6.9083,6.9452,6.4294,6.5491,1865573,0
+BIIB.US,D,19990208,000000,6.5583,6.9268,6.4478,6.7702,3597612,0
+BIIB.US,D,19990209,000000,6.7702,6.8899,6.5583,6.6412,4614427,0
+BIIB.US,D,19990210,000000,6.6044,6.6044,6.2175,6.4386,7770398,0
+BIIB.US,D,19990211,000000,6.4294,6.6044,6.3557,6.6044,2516960,0
+BIIB.US,D,19990212,000000,6.6044,6.6044,6.0793,6.3096,1571797,0
+BIIB.US,D,19990216,000000,6.3741,6.5859,6.2728,6.4109,1704029,0
+BIIB.US,D,19990217,000000,6.3557,6.4846,6.1807,6.3372,3339011,0
+BIIB.US,D,19990218,000000,6.4478,6.6412,6.3557,6.5952,2350856,0
+BIIB.US,D,19990219,000000,6.6228,7.1202,6.4846,6.9452,4295899,0
+BIIB.US,D,19990222,000000,6.9452,7.2123,6.8346,7.0465,2944270,0
+BIIB.US,D,19990223,000000,7.1202,7.1202,6.7702,7.0557,1326224,0
+BIIB.US,D,19990224,000000,7.0833,7.0833,6.9083,6.9452,887841,0
+BIIB.US,D,19990225,000000,6.9636,6.9636,6.7149,6.9268,1466273,0
+BIIB.US,D,19990226,000000,6.8531,6.9268,6.632,6.6504,2029071,0
+BIIB.US,D,19990301,000000,6.6228,6.8346,6.4478,6.8162,1101496,0
+BIIB.US,D,19990302,000000,6.7517,7.0833,6.6781,7.0649,2085090,0
+BIIB.US,D,19990303,000000,7.2031,7.5807,7.1755,7.4057,7813390,0
+BIIB.US,D,19990304,000000,7.4057,7.7558,7.3873,7.6913,4217732,0
+BIIB.US,D,19990305,000000,7.7834,7.9031,7.7189,7.9031,2594475,0
+BIIB.US,D,19990308,000000,7.7834,8.3268,7.6729,8.0597,6229216,0
+BIIB.US,D,19990309,000000,8.0966,8.419,8.0781,8.3637,3561134,0
+BIIB.US,D,19990310,000000,8.3637,8.4466,8.0781,8.4282,5544608,0
+BIIB.US,D,19990311,000000,8.4282,8.465,8.2992,8.4466,2634861,0
+BIIB.US,D,19990312,000000,8.465,8.465,7.9216,8.0137,3305790,0
+BIIB.US,D,19990315,000000,8.0045,8.0689,7.5439,7.5992,2012786,0
+BIIB.US,D,19990316,000000,7.7742,7.8479,7.5255,7.6544,3891387,0
+BIIB.US,D,19990317,000000,7.6544,7.811,7.5623,7.6729,3131870,0
+BIIB.US,D,19990318,000000,7.5992,7.6729,7.3597,7.5255,4254210,0
+BIIB.US,D,19990319,000000,7.5163,7.5163,7.0649,7.2123,3656888,0
+BIIB.US,D,19990322,000000,7.1202,7.3873,7.1202,7.3505,863088,0
+BIIB.US,D,19990323,000000,7.2307,7.4242,7.1386,7.3873,966659,0
+BIIB.US,D,19990324,000000,7.4057,7.5255,7.3505,7.5255,1623257,0
+BIIB.US,D,19990325,000000,7.5255,7.986,7.3689,7.94,2568420,0
+BIIB.US,D,19990326,000000,7.8939,8.115,7.7189,7.986,1295609,0
+BIIB.US,D,19990329,000000,7.986,8.1334,7.6729,7.8847,1869481,0
+BIIB.US,D,19990330,000000,7.7189,7.8663,7.6729,7.765,1247407,0
+BIIB.US,D,19990331,000000,7.7189,7.9031,7.1386,7.8847,2861544,0
+BIIB.US,D,19990401,000000,7.9216,8.0966,7.7926,8.0781,1823233,0
+BIIB.US,D,19990405,000000,8.0597,8.5019,8.0413,8.465,4732328,0
+BIIB.US,D,19990406,000000,8.3268,8.6124,8.1887,8.5019,1736598,0
+BIIB.US,D,19990407,000000,8.5387,8.6124,8.0597,8.1058,2816598,0
+BIIB.US,D,19990408,000000,8.1518,8.4282,8.0045,8.2716,2050567,0
+BIIB.US,D,19990409,000000,8.2532,8.8887,8.1334,8.8242,3563088,0
+BIIB.US,D,19990412,000000,8.64,9.0729,8.5479,8.8242,6483257,0
+BIIB.US,D,19990413,000000,8.8058,8.8887,8.6769,8.6953,1812159,0
+BIIB.US,D,19990414,000000,8.6124,8.7137,7.986,8.0597,1753534,0
+BIIB.US,D,19990415,000000,8.1518,8.2347,7.5992,7.6544,2008227,0
+BIIB.US,D,19990416,000000,7.6084,7.6913,7.4057,7.5439,3340965,0
+BIIB.US,D,19990419,000000,7.5439,7.5992,6.5215,6.5583,3325983,0
+BIIB.US,D,19990420,000000,6.7517,8.465,6.7149,8.3637,7788637,0
+BIIB.US,D,19990421,000000,8.3084,9.0545,8.1518,8.7598,4135006,0
+BIIB.US,D,19990422,000000,8.7506,8.7506,7.8294,8.1242,1782847,0
+BIIB.US,D,19990423,000000,8.2532,8.2532,7.6913,8.0966,1492979,0
+BIIB.US,D,19990426,000000,8.0966,8.1334,7.94,8.0597,1503402,0
+BIIB.US,D,19990427,000000,8.0597,8.7321,7.986,8.4834,1169891,0
+BIIB.US,D,19990428,000000,8.3821,8.6584,7.9031,8.0413,1445428,0
+BIIB.US,D,19990429,000000,7.986,8.0966,7.9031,8.0045,1761351,0
+BIIB.US,D,19990430,000000,8.0321,8.1334,7.5255,7.7926,1739855,0
+BIIB.US,D,19990503,000000,7.7558,8.594,7.7558,8.4466,3098649,0
+BIIB.US,D,19990504,000000,8.5203,8.7506,8.4466,8.6216,3381351,0
+BIIB.US,D,19990505,000000,8.5571,8.7137,8.2532,8.6953,2337829,0
+BIIB.US,D,19990506,000000,8.6953,8.9624,8.594,8.6953,1498191,0
+BIIB.US,D,19990507,000000,8.7137,9.0545,8.5203,9.0545,1696212,0
+BIIB.US,D,19990510,000000,9.0545,9.2111,8.6953,8.769,1769168,0
+BIIB.US,D,19990511,000000,8.7874,8.815,8.5203,8.7506,1456502,0
+BIIB.US,D,19990512,000000,8.769,9.0545,8.6953,8.8242,840941,0
+BIIB.US,D,19990513,000000,8.8611,9.3032,8.8242,9.2387,3139035,0
+BIIB.US,D,19990514,000000,8.9256,9.1558,8.64,9.1374,2923426,0
+BIIB.US,D,19990517,000000,9.0545,9.1006,8.465,8.7137,1640193,0
+BIIB.US,D,19990518,000000,8.7137,8.7137,8.3268,8.3268,2168468,0
+BIIB.US,D,19990519,000000,8.3453,8.5571,8.1334,8.3361,1197250,0
+BIIB.US,D,19990520,000000,8.3637,8.7413,8.2532,8.4466,1905308,0
+BIIB.US,D,19990521,000000,8.5203,8.6584,8.4282,8.4466,1128203,0
+BIIB.US,D,19990524,000000,8.4005,8.4466,7.986,8.0045,1524246,0
+BIIB.US,D,19990525,000000,7.986,8.0874,7.8663,7.9031,1023329,0
+BIIB.US,D,19990526,000000,7.9676,8.0045,7.6913,7.8202,1686442,0
+BIIB.US,D,19990527,000000,7.6729,7.8663,7.636,7.7558,2167165,0
+BIIB.US,D,19990528,000000,7.6729,7.8663,7.6729,7.7465,4280917,0
+BIIB.US,D,19990601,000000,7.7465,9.2295,7.7373,8.9071,6771170,0
+BIIB.US,D,19990602,000000,8.8887,8.8979,8.2532,8.3176,3800193,0
+BIIB.US,D,19990603,000000,8.3913,8.7874,8.3913,8.465,1369216,0
+BIIB.US,D,19990604,000000,8.5203,8.5203,8.3637,8.4834,1884463,0
+BIIB.US,D,19990607,000000,8.5203,9.1098,8.4834,9.0822,2608154,0
+BIIB.US,D,19990608,000000,9.0822,9.3216,8.9256,9.0545,2800965,0
+BIIB.US,D,19990609,000000,9.1374,9.1743,8.9624,8.99,1384198,0
+BIIB.US,D,19990610,000000,8.9624,8.9624,8.5203,8.64,1469530,0
+BIIB.US,D,19990611,000000,8.7137,9.1374,8.7137,8.9256,2078577,0
+BIIB.US,D,19990614,000000,8.9716,9.0177,8.8887,8.8887,816188,0
+BIIB.US,D,19990615,000000,8.9716,9.2295,8.9071,8.9808,1162075,0
+BIIB.US,D,19990616,000000,9.0545,9.865,8.8887,9.755,4746007,0
+BIIB.US,D,19990617,000000,9.653,10.04,9.598,9.994,2456381,0
+BIIB.US,D,19990618,000000,10.059,10.482,9.81,10.307,1933969,0
+BIIB.US,D,19990621,000000,10.307,10.611,10.169,10.584,2325452,0
+BIIB.US,D,19990622,000000,10.574,10.86,10.436,10.519,2185404,0
+BIIB.US,D,19990623,000000,10.519,10.519,10.206,10.215,1637587,0
+BIIB.US,D,19990624,000000,10.132,10.289,10.132,10.224,1565283,0
+BIIB.US,D,19990625,000000,10.289,10.602,9.533,10.298,2563209,0
+BIIB.US,D,19990628,000000,10.344,10.749,10.298,10.74,1603715,0
+BIIB.US,D,19990629,000000,10.943,11.652,10.86,11.588,4060748,0
+BIIB.US,D,19990630,000000,11.588,12.168,11.265,11.827,5192207,0
+BIIB.US,D,19990701,000000,11.763,11.818,11.569,11.744,1654524,0
+BIIB.US,D,19990702,000000,11.698,12.205,11.689,11.993,1244801,0
+BIIB.US,D,19990706,000000,12.131,13.264,12.067,12.693,6294355,0
+BIIB.US,D,19990707,000000,12.739,13.163,12.665,12.767,4175392,0
+BIIB.US,D,19990708,000000,12.721,12.785,12.453,12.665,2427720,0
+BIIB.US,D,19990709,000000,12.757,13.2,12.592,12.914,2141110,0
+BIIB.US,D,19990712,000000,13.264,13.328,12.665,12.665,4958359,0
+BIIB.US,D,19990713,000000,12.656,12.896,12.168,12.822,2526080,0
+BIIB.US,D,19990714,000000,13.025,13.973,12.896,13.402,3589144,0
+BIIB.US,D,19990715,000000,13.43,14.314,13.356,14.268,2109843,0
+BIIB.US,D,19990716,000000,14.204,14.765,14.029,14.765,2821158,0
+BIIB.US,D,19990719,000000,14.765,14.793,12.905,13.19,4281568,0
+BIIB.US,D,19990720,000000,12.739,12.96,12.398,12.647,3728540,0
+BIIB.US,D,19990721,000000,11.901,12.822,11.357,12.803,6790060,0
+BIIB.US,D,19990722,000000,12.463,13.034,12.242,12.822,2810736,0
+BIIB.US,D,19990723,000000,13.2,13.89,13.089,13.55,3972159,0
+BIIB.US,D,19990726,000000,13.568,14.351,13.282,13.89,3958480,0
+BIIB.US,D,19990727,000000,13.973,15.042,13.955,15.042,2861544,0
+BIIB.US,D,19990728,000000,14.95,15.567,14.507,15.346,4364946,0
+BIIB.US,D,19990729,000000,15.088,15.604,14.968,15.263,2439445,0
+BIIB.US,D,19990730,000000,15.29,15.843,15.161,15.217,2078577,0
+BIIB.US,D,19990802,000000,15.373,15.714,14.986,15.355,2558649,0
+BIIB.US,D,19990803,000000,15.502,15.815,15.106,15.327,2320241,0
+BIIB.US,D,19990804,000000,15.373,15.465,14.894,15.272,2210808,0
+BIIB.US,D,19990805,000000,15.235,16.156,14.894,15.585,1804994,0
+BIIB.US,D,19990806,000000,15.429,15.963,15.309,15.852,1091074,0
+BIIB.US,D,19990809,000000,16.276,17.391,16.11,17.179,7332666,0
+BIIB.US,D,19990810,000000,17.345,18.256,16.948,17.906,9174138,0
+BIIB.US,D,19990811,000000,18.229,18.514,17.805,18.477,5274282,0
+BIIB.US,D,19990812,000000,18.413,18.828,17.75,18.026,4090060,0
+BIIB.US,D,19990813,000000,18.266,19.187,18.072,19.15,4023619,0
+BIIB.US,D,19990816,000000,19.233,19.389,18.708,18.956,2423812,0
+BIIB.US,D,19990817,000000,18.975,18.984,17.906,17.962,2442702,0
+BIIB.US,D,19990818,000000,18.026,18.533,17.612,18.413,2532593,0
+BIIB.US,D,19990819,000000,18.413,19.187,18.266,18.92,2066200,0
+BIIB.US,D,19990820,000000,18.993,19.362,18.772,19.343,2293534,0
+BIIB.US,D,19990823,000000,19.343,21.093,19.113,21.047,4058142,0
+BIIB.US,D,19990824,000000,20.946,21.683,20.633,20.808,7378263,0
+BIIB.US,D,19990825,000000,20.108,20.439,19.804,20.264,5588251,0
+BIIB.US,D,19990826,000000,19.951,20.228,19.73,19.914,1857105,0
+BIIB.US,D,19990827,000000,20.007,20.707,19.647,19.997,1743764,0
+BIIB.US,D,19990830,000000,20.264,20.458,18.956,19.61,3147503,0
+BIIB.US,D,19990831,000000,19.61,19.905,18.422,19.509,2249891,0
+BIIB.US,D,19990901,000000,19.491,19.878,19.454,19.878,1147744,0
+BIIB.US,D,19990902,000000,19.417,19.804,19.039,19.417,1720965,0
+BIIB.US,D,19990903,000000,19.804,20.495,19.749,20.338,1380941,0
+BIIB.US,D,19990907,000000,20.568,20.863,20.301,20.743,1655826,0
+BIIB.US,D,19990908,000000,20.67,22.337,20.495,20.983,2593824,0
+BIIB.US,D,19990909,000000,20.955,21.407,16.276,19.003,33496936,0
+BIIB.US,D,19990910,000000,18.127,18.127,16.101,16.184,26135609,0
+BIIB.US,D,19990913,000000,16.81,18.652,16.691,18.367,17364029,0
+BIIB.US,D,19990914,000000,17.999,18.118,16.663,16.893,8587238,0
+BIIB.US,D,19990915,000000,17.151,17.704,16.331,16.773,7728709,0
+BIIB.US,D,19990916,000000,17.004,17.114,15.502,16.165,9101834,0
+BIIB.US,D,19990917,000000,16.313,16.81,16.027,16.516,4621592,0
+BIIB.US,D,19990920,000000,16.423,16.626,15.926,16.396,3451049,0
+BIIB.US,D,19990921,000000,15.935,17.243,15.696,15.981,3935030,0
+BIIB.US,D,19990922,000000,16.119,16.617,15.723,16.617,2242075,0
+BIIB.US,D,19990923,000000,16.792,16.829,14.6,14.977,13245959,0
+BIIB.US,D,19990924,000000,15.042,15.189,13.642,14.379,5441689,0
+BIIB.US,D,19990927,000000,14.351,15.005,14.204,14.563,6836309,0
+BIIB.US,D,19990928,000000,14.507,15.502,14.084,14.498,4145428,0
+BIIB.US,D,19990929,000000,14.507,15.355,14.471,15.069,3885525,0
+BIIB.US,D,19990930,000000,15.447,15.484,14.388,14.434,5809071,0
+BIIB.US,D,19991001,000000,14.443,14.894,14.388,14.471,1415464,0
+BIIB.US,D,19991004,000000,13.89,14.747,13.817,14.517,2288975,0
+BIIB.US,D,19991005,000000,14.01,15.429,14.01,15.033,5216960,0
+BIIB.US,D,19991006,000000,15.051,16.58,14.775,16.423,3249771,0
+BIIB.US,D,19991007,000000,16.488,16.884,15.963,16.212,3870543,0
+BIIB.US,D,19991008,000000,15.733,16.175,15.235,16.046,6536019,0
+BIIB.US,D,19991011,000000,16.276,17.345,16.119,16.737,5814282,0
+BIIB.US,D,19991012,000000,16.506,16.976,16.497,16.617,2079228,0
+BIIB.US,D,19991013,000000,16.35,16.562,15.806,15.806,2757973,0
+BIIB.US,D,19991014,000000,15.963,15.963,15.198,15.318,3506417,0
+BIIB.US,D,19991015,000000,15.005,15.042,14.204,14.286,4706924,0
+BIIB.US,D,19991018,000000,14.121,14.24,13.126,13.651,6765308,0
+BIIB.US,D,19991019,000000,13.973,15.604,13.927,15.033,6642847,0
+BIIB.US,D,19991020,000000,15.06,16.018,14.784,16.009,5259952,0
+BIIB.US,D,19991021,000000,15.797,18.459,15.042,17.731,9738890,0
+BIIB.US,D,19991022,000000,17.575,19.251,16.58,16.902,6538625,0
+BIIB.US,D,19991025,000000,16.737,18.266,16.644,17.4,2334572,0
+BIIB.US,D,19991026,000000,17.777,17.999,16.967,17.004,1976960,0
+BIIB.US,D,19991027,000000,17.133,17.566,16.387,16.847,1804343,0
+BIIB.US,D,19991028,000000,16.856,17.906,16.847,17.4,4717346,0
+BIIB.US,D,19991029,000000,16.773,18.192,16.35,17.833,4418359,0
+BIIB.US,D,19991101,000000,17.777,18.652,17.501,18.652,2528034,0
+BIIB.US,D,19991102,000000,18.947,18.947,17.805,17.814,3673173,0
+BIIB.US,D,19991103,000000,18.192,18.524,18.017,18.33,5485983,0
+BIIB.US,D,19991104,000000,18.579,19.592,18.533,19.288,5016333,0
+BIIB.US,D,19991105,000000,19.5,20.587,19.343,19.435,4858046,0
+BIIB.US,D,19991108,000000,19.196,20.246,19.196,19.96,2809433,0
+BIIB.US,D,19991109,000000,20.108,20.301,19.537,19.914,1382895,0
+BIIB.US,D,19991110,000000,19.712,20.117,18.993,19.039,2215368,0
+BIIB.US,D,19991111,000000,19.491,19.5,17.731,18.643,2843957,0
+BIIB.US,D,19991112,000000,18.597,18.652,17.888,18.21,2062292,0
+BIIB.US,D,19991115,000000,18.192,18.229,17.391,17.713,2615320,0
+BIIB.US,D,19991117,000000,18.809,19.878,18.579,19.629,5637105,0
+BIIB.US,D,19991118,000000,19.666,20.568,18.22,19.187,10016381,0
+BIIB.US,D,19991119,000000,19.343,19.693,19.113,19.187,2714982,0
+BIIB.US,D,19991122,000000,19.454,20.651,19.168,20.651,4203402,0
+BIIB.US,D,19991123,000000,20.937,21.453,19.417,20.31,3587841,0
+BIIB.US,D,19991124,000000,20.421,21.029,20.108,20.78,1186176,0
+BIIB.US,D,19991126,000000,20.918,21.49,20.725,21.342,764077,0
+BIIB.US,D,19991129,000000,21.443,21.49,20.209,20.541,1501448,0
+BIIB.US,D,19991130,000000,20.126,20.264,19.417,19.454,2666128,0
+BIIB.US,D,19991201,000000,19.5,19.592,18.883,19.021,5293824,0
+BIIB.US,D,19991202,000000,19.233,19.73,18.726,19.214,2451170,0
+BIIB.US,D,19991203,000000,18.459,19.693,17.658,19.472,10831918,0
+BIIB.US,D,19991206,000000,19.306,19.343,17.271,17.427,8976116,0
+BIIB.US,D,19991207,000000,17.888,18.266,16.884,17.427,7351556,0
+BIIB.US,D,19991208,000000,17.391,18.312,16.884,18.229,7405621,0
+BIIB.US,D,19991209,000000,18.284,19.187,17.271,17.427,5378504,0
+BIIB.US,D,19991210,000000,18.063,19.481,17.501,18.247,6706683,0
+BIIB.US,D,19991213,000000,18.349,19.5,17.925,19.481,2615971,0
+BIIB.US,D,19991214,000000,19.574,19.574,18.054,18.146,3751339,0
+BIIB.US,D,19991215,000000,18.118,19.27,18.072,18.809,3557877,0
+BIIB.US,D,19991216,000000,18.864,19.804,18.118,18.192,2045356,0
+BIIB.US,D,19991217,000000,19.03,19.141,18.266,18.726,3996261,0
+BIIB.US,D,19991220,000000,18.533,19.555,18.45,19.417,3111025,0
+BIIB.US,D,19991221,000000,19.039,22.853,18.956,22.162,5004608,0
+BIIB.US,D,19991222,000000,22.567,27.035,22.53,26.427,6225959,0
+BIIB.US,D,19991223,000000,26.869,32.239,26.869,29.264,9248396,0
+BIIB.US,D,19991227,000000,29.669,30.507,27.79,30.047,3406104,0
+BIIB.US,D,19991228,000000,30.323,30.857,29.089,29.936,1779590,0
+BIIB.US,D,19991229,000000,29.743,29.936,28.711,29.402,1982171,0
+BIIB.US,D,19991230,000000,29.512,29.614,28.25,28.849,2306888,0
+BIIB.US,D,19991231,000000,28.84,30.397,28.02,30.166,1329156,0
+BIIB.US,D,20000103,000000,30.203,30.24,26.39,28.628,3031882,0
+BIIB.US,D,20000104,000000,27.523,28.481,26.325,26.694,3186912,0
+BIIB.US,D,20000105,000000,26.445,29.015,23.028,28.554,3680338,0
+BIIB.US,D,20000106,000000,27.79,30.24,27.329,29.826,2977165,0
+BIIB.US,D,20000107,000000,29.78,33.317,29.78,33.252,5142051,0
+BIIB.US,D,20000110,000000,35.306,37.112,34.698,36.688,6259180,0
+BIIB.US,D,20000111,000000,35.573,36.384,33.16,33.814,3675127,0
+BIIB.US,D,20000112,000000,33.888,33.906,29.936,32.432,4620615,0
+BIIB.US,D,20000113,000000,32.589,36.154,32.082,35.656,3450724,0
+BIIB.US,D,20000114,000000,36.347,36.844,33.003,35.463,3124379,0
+BIIB.US,D,20000118,000000,35.039,36.844,32.239,32.874,3647117,0
+BIIB.US,D,20000119,000000,32.874,37.498,32.543,37.148,2914958,0
+BIIB.US,D,20000120,000000,35.619,38.226,30.093,37.673,16882328,0
+BIIB.US,D,20000121,000000,38.53,45.752,36.54,45.365,10017358,0
+BIIB.US,D,20000124,000000,44.213,46.553,40.225,42.159,5227708,0
+BIIB.US,D,20000125,000000,43.136,43.366,38.263,41.717,4535935,0
+BIIB.US,D,20000126,000000,41.376,45.752,41.146,44.02,3963366,0
+BIIB.US,D,20000127,000000,44.25,44.517,39.995,39.995,1791966,0
+BIIB.US,D,20000128,000000,39.764,40.704,37.517,39.377,2062292,0
+BIIB.US,D,20000131,000000,39.258,39.304,36.54,38.742,2363884,0
+BIIB.US,D,20000201,000000,38.88,40.916,37.618,40.814,1629445,0
+BIIB.US,D,20000202,000000,35.002,36.154,32.22,32.543,17692654,0
+BIIB.US,D,20000203,000000,33.16,34.238,31.474,31.668,9201496,0
+BIIB.US,D,20000204,000000,32.488,35.076,31.548,33.621,3495669,0
+BIIB.US,D,20000207,000000,34.846,35.555,33.777,35.251,3999518,0
+BIIB.US,D,20000208,000000,35.979,40.068,35.463,39.875,5511713,0
+BIIB.US,D,20000209,000000,39.764,39.801,36.384,37.766,3545826,0
+BIIB.US,D,20000210,000000,37.876,38.014,35.619,35.979,2456381,0
+BIIB.US,D,20000211,000000,36.015,37.766,35.232,36.476,2355416,0
+BIIB.US,D,20000214,000000,36.54,37.766,35.85,36.476,1517081,0
+BIIB.US,D,20000215,000000,36.522,36.614,34.846,35.73,1563981,0
+BIIB.US,D,20000216,000000,35.619,38.456,34.698,37.416,4658721,0
+BIIB.US,D,20000217,000000,37.729,40.833,37.692,40.418,5538745,0
+BIIB.US,D,20000218,000000,41.376,45.752,37.766,40.492,5704524,0
+BIIB.US,D,20000222,000000,40.372,40.603,37.554,38.337,2814970,0
+BIIB.US,D,20000223,000000,39.93,42.988,38.687,42.657,1970772,0
+BIIB.US,D,20000224,000000,42.74,43.292,40.778,42.601,2617274,0
+BIIB.US,D,20000225,000000,43.679,43.753,41.68,42.196,2092907,0
+BIIB.US,D,20000228,000000,42.988,43.909,39.995,40.989,4466236,0
+BIIB.US,D,20000229,000000,41.082,44.213,40.916,43.255,2795103,0
+BIIB.US,D,20000301,000000,43.136,46.056,41.754,45.079,2100398,0
+BIIB.US,D,20000302,000000,46.019,46.019,41.984,42.693,1983474,0
+BIIB.US,D,20000303,000000,43.578,46.056,42.675,46.056,2895416,0
+BIIB.US,D,20000306,000000,45.438,53.12,45.291,52.595,4501086,0
+BIIB.US,D,20000307,000000,52.273,52.347,46.746,48.681,3758830,0
+BIIB.US,D,20000308,000000,49.049,49.169,45.134,46.866,1895862,0
+BIIB.US,D,20000309,000000,48.496,48.515,43.449,43.863,1741158,0
+BIIB.US,D,20000310,000000,44.48,45.291,38.991,39.7,3647768,0
+BIIB.US,D,20000313,000000,38.687,39.553,35.389,35.536,4687382,0
+BIIB.US,D,20000314,000000,36.789,36.826,29.172,32.239,11600555,0
+BIIB.US,D,20000315,000000,32.699,33.971,30.397,33.335,10560615,0
+BIIB.US,D,20000316,000000,34.007,38.07,33.925,36.808,9195308,0
+BIIB.US,D,20000317,000000,35.923,38.116,35.767,36.522,3338034,0
+BIIB.US,D,20000320,000000,36.651,38.07,32.395,32.699,3911580,0
+BIIB.US,D,20000321,000000,32.239,35.923,27.495,35.49,11066743,0
+BIIB.US,D,20000322,000000,36.384,41.855,35.426,40.299,5297407,0
+BIIB.US,D,20000323,000000,40.989,41.524,38.033,38.724,3444210,0
+BIIB.US,D,20000324,000000,39.147,39.7,35.306,36.54,3087250,0
+BIIB.US,D,20000327,000000,36.384,37.609,34.947,36.061,3051423,0
+BIIB.US,D,20000328,000000,35.85,37.001,34.505,34.846,2231001,0
+BIIB.US,D,20000329,000000,35.5,35.518,29.632,29.669,8887527,0
+BIIB.US,D,20000330,000000,29.826,31.548,25.1,26.639,7304656,0
+BIIB.US,D,20000331,000000,27.633,31.695,27.283,30.166,4460048,0
+BIIB.US,D,20000403,000000,30.507,30.701,27.937,28.904,3385585,0
+BIIB.US,D,20000404,000000,28.711,30.59,25.791,29.632,4497177,0
+BIIB.US,D,20000405,000000,29.052,35.536,28.858,33.777,5748818,0
+BIIB.US,D,20000406,000000,35.306,36.54,31.161,32.874,3731797,0
+BIIB.US,D,20000407,000000,33.464,33.464,29.862,31.106,3771206,0
+BIIB.US,D,20000410,000000,31.391,31.391,29.264,29.743,1866550,0
+BIIB.US,D,20000411,000000,29.015,29.052,26.141,27.154,4189071,0
+BIIB.US,D,20000412,000000,23.755,25.791,21.259,24.695,16323438,0
+BIIB.US,D,20000413,000000,24.658,24.796,22.871,23.792,3237720,0
+BIIB.US,D,20000414,000000,23.479,23.645,20.882,22.107,5364174,0
+BIIB.US,D,20000417,000000,20.614,21.646,18.266,19.859,5807117,0
+BIIB.US,D,20000418,000000,20.495,22.411,19.399,22.18,4344753,0
+BIIB.US,D,20000419,000000,22.834,25.948,22.411,23.755,4713438,0
+BIIB.US,D,20000420,000000,21.324,21.416,18.266,19.38,16565103,0
+BIIB.US,D,20000424,000000,19.095,19.095,17.077,17.612,5114041,0
+BIIB.US,D,20000425,000000,18.33,18.883,17.851,18.349,6085911,0
+BIIB.US,D,20000426,000000,18.717,18.92,17.851,18.477,3198963,0
+BIIB.US,D,20000427,000000,18.266,18.312,17.308,17.805,3652980,0
+BIIB.US,D,20000428,000000,18.616,20.421,17.658,19.647,5992762,0
+BIIB.US,D,20000501,000000,20.126,22.797,19.73,22.144,6573148,0
+BIIB.US,D,20000502,000000,22.107,22.107,20.495,20.55,3981930,0
+BIIB.US,D,20000503,000000,20.568,20.568,18.772,19.942,2325127,0
+BIIB.US,D,20000504,000000,20.108,22.411,20.034,21.996,2573305,0
+BIIB.US,D,20000505,000000,22.07,24.336,22.033,23.083,3184306,0
+BIIB.US,D,20000508,000000,23.138,23.138,21.536,22.936,2235887,0
+BIIB.US,D,20000509,000000,22.973,22.973,21.646,22.429,2460941,0
+BIIB.US,D,20000510,000000,22.107,22.871,21.186,22.199,1334692,0
+BIIB.US,D,20000511,000000,23.083,23.949,22.457,22.604,1400808,0
+BIIB.US,D,20000512,000000,23.626,24.566,23.028,24.105,2343691,0
+BIIB.US,D,20000515,000000,24.115,24.124,22.411,23.065,1801411,0
+BIIB.US,D,20000516,000000,23.488,23.811,22.392,23.009,2209505,0
+BIIB.US,D,20000517,000000,22.263,22.641,21.72,21.996,2673945,0
+BIIB.US,D,20000518,000000,22.107,22.954,21.72,22.033,2931568,0
+BIIB.US,D,20000519,000000,21.876,22.07,20.882,21.453,2678504,0
+BIIB.US,D,20000522,000000,21.379,21.434,18.809,19.021,3609011,0
+BIIB.US,D,20000523,000000,19.113,20.568,18.993,19.38,4439855,0
+BIIB.US,D,20000524,000000,19.187,19.647,17.695,19.629,2721170,0
+BIIB.US,D,20000525,000000,19.997,20.817,18.422,18.422,3094741,0
+BIIB.US,D,20000526,000000,18.791,19.712,17.501,19.38,1198878,0
+BIIB.US,D,20000530,000000,19.509,20.154,18.745,20.071,2805525,0
+BIIB.US,D,20000531,000000,19.997,20.172,18.846,19.592,2938733,0
+BIIB.US,D,20000601,000000,20.264,23.7,20.172,23.065,4444415,0
+BIIB.US,D,20000602,000000,23.949,26.712,23.626,26.537,4860977,0
+BIIB.US,D,20000605,000000,25.902,28.923,25.754,27.246,3926236,0
+BIIB.US,D,20000606,000000,28.554,29.78,27.845,29.531,6025657,0
+BIIB.US,D,20000607,000000,29.614,29.632,27.67,29.208,3015923,0
+BIIB.US,D,20000608,000000,29.282,29.301,28.324,28.665,1052642,0
+BIIB.US,D,20000609,000000,28.997,31.281,28.444,30.784,2964463,0
+BIIB.US,D,20000612,000000,30.682,30.682,28.665,29.153,1630748,0
+BIIB.US,D,20000613,000000,28.711,32.607,28.518,31.76,3980302,0
+BIIB.US,D,20000614,000000,31.622,31.64,29.089,29.955,3954897,0
+BIIB.US,D,20000615,000000,30.286,30.894,29.365,30.047,14245513,0
+BIIB.US,D,20000616,000000,29.862,32.239,29.687,32.101,5390881,0
+BIIB.US,D,20000619,000000,32.81,36.955,31.935,36.918,8236791,0
+BIIB.US,D,20000620,000000,36.734,37.001,35.002,35.905,6102195,0
+BIIB.US,D,20000621,000000,35.426,38.899,35.269,37.655,5005259,0
+BIIB.US,D,20000622,000000,37.729,37.729,33.317,33.317,4699433,0
+BIIB.US,D,20000623,000000,34.081,35.269,33.16,34.846,3644837,0
+BIIB.US,D,20000626,000000,34.947,36.246,33.086,36.209,5600953,0
+BIIB.US,D,20000627,000000,35.463,36.08,35.002,35.408,3528239,0
+BIIB.US,D,20000628,000000,35.408,38.88,34.809,38.88,4199493,0
+BIIB.US,D,20000629,000000,38.364,39.497,36.688,38.088,4126212,0
+BIIB.US,D,20000630,000000,38.07,38.07,33.731,36.015,9991954,0
+BIIB.US,D,20000703,000000,35.979,37.056,35.619,36.54,732159,0
+BIIB.US,D,20000705,000000,36.771,40.455,35.463,39.995,5590856,0
+BIIB.US,D,20000706,000000,40.474,40.916,38.337,40.879,5245296,0
+BIIB.US,D,20000707,000000,40.879,40.879,39.074,39.958,2225464,0
+BIIB.US,D,20000710,000000,39.912,40.372,38.917,39.764,2390265,0
+BIIB.US,D,20000711,000000,39.377,41.339,39.377,40.243,4732328,0
+BIIB.US,D,20000712,000000,40.741,40.971,37.572,38.383,2267479,0
+BIIB.US,D,20000713,000000,38.189,38.189,35.002,35.113,4482521,0
+BIIB.US,D,20000714,000000,35.306,37.784,34.45,36.227,2866755,0
+BIIB.US,D,20000717,000000,37.673,39.82,36.384,38.935,5712014,0
+BIIB.US,D,20000718,000000,38.65,40.335,37.462,38.152,2538782,0
+BIIB.US,D,20000719,000000,38.318,39.912,36.227,36.688,3031556,0
+BIIB.US,D,20000720,000000,37.001,38.917,36.844,36.881,2276273,0
+BIIB.US,D,20000721,000000,36.734,38.116,35.96,36.633,1716405,0
+BIIB.US,D,20000724,000000,37.167,39.304,34.929,36.273,2355742,0
+BIIB.US,D,20000725,000000,36.218,36.614,34.385,35.444,2202014,0
+BIIB.US,D,20000726,000000,35.38,39.258,33.851,38.548,4033715,0
+BIIB.US,D,20000727,000000,37.766,39.433,36.458,39.166,3604777,0
+BIIB.US,D,20000728,000000,39.304,39.304,35.094,35.619,5263860,0
+BIIB.US,D,20000731,000000,36.209,38.226,35.002,37.71,2952413,0
+BIIB.US,D,20000801,000000,38.014,39.912,37.996,39.534,3855235,0
+BIIB.US,D,20000802,000000,39.322,41.607,38.576,41.275,5584017,0
+BIIB.US,D,20000803,000000,39.681,42.463,38.843,41.717,2856659,0
+BIIB.US,D,20000804,000000,42.215,43.43,40.225,42.067,1495259,0
+BIIB.US,D,20000807,000000,42.334,43.863,42.003,43.826,2571025,0
+BIIB.US,D,20000808,000000,43.661,43.891,41.293,41.8,1776984,0
+BIIB.US,D,20000809,000000,42.233,42.887,40.916,41.45,1015187,0
+BIIB.US,D,20000810,000000,41.68,43.292,39.608,43.099,2009530,0
+BIIB.US,D,20000811,000000,42.74,42.758,40.105,41.754,2986285,0
+BIIB.US,D,20000814,000000,42.086,42.601,40.225,40.778,1961327,0
+BIIB.US,D,20000815,000000,40.474,40.989,39.608,39.663,1261411,0
+BIIB.US,D,20000816,000000,40.529,40.566,38.07,38.613,2488625,0
+BIIB.US,D,20000817,000000,38.576,40.814,38.3,40.391,2228396,0
+BIIB.US,D,20000818,000000,40.879,41.68,39.995,40.51,1612835,0
+BIIB.US,D,20000821,000000,40.529,40.547,39.451,39.995,913571,0
+BIIB.US,D,20000822,000000,40.299,40.916,39.074,39.11,1943739,0
+BIIB.US,D,20000823,000000,38.991,39.838,38.843,39.166,1949276,0
+BIIB.US,D,20000824,000000,39.341,41.984,39.147,41.874,2212111,0
+BIIB.US,D,20000825,000000,41.478,43.43,41.45,42.795,2927008,0
+BIIB.US,D,20000828,000000,42.758,43.596,42.067,42.905,2506538,0
+BIIB.US,D,20000829,000000,42.638,43.136,41.533,42.334,1874692,0
+BIIB.US,D,20000830,000000,42.215,42.408,41.358,41.736,1647358,0
+BIIB.US,D,20000831,000000,41.874,43.808,41.183,42.869,2070760,0
+BIIB.US,D,20000901,000000,43.661,46.36,43.025,46.341,3995283,0
+BIIB.US,D,20000905,000000,46.056,46.074,42.693,42.85,2292232,0
+BIIB.US,D,20000906,000000,43.43,43.449,40.299,41.063,2760579,0
+BIIB.US,D,20000907,000000,41.293,43.559,40.547,43.292,1858733,0
+BIIB.US,D,20000908,000000,43.062,45.752,41.607,45.116,3066405,0
+BIIB.US,D,20000911,000000,44.996,45.061,41.772,42.215,3546478,0
+BIIB.US,D,20000912,000000,42.39,43.559,41.45,41.754,1863945,0
+BIIB.US,D,20000913,000000,41.754,42.638,41.533,42.297,1658106,0
+BIIB.US,D,20000914,000000,43.403,44.959,42.905,43.522,1995525,0
+BIIB.US,D,20000915,000000,44.158,45.438,44.14,44.941,2582425,0
+BIIB.US,D,20000918,000000,44.499,44.978,42.279,42.776,1801086,0
+BIIB.US,D,20000919,000000,43.136,45.217,42.159,45.042,2838094,0
+BIIB.US,D,20000920,000000,45.273,47.345,43.826,47.032,3375163,0
+BIIB.US,D,20000921,000000,46.36,51.776,45.908,51.352,4121978,0
+BIIB.US,D,20000922,000000,49.74,52.43,49.243,52.328,3881291,0
+BIIB.US,D,20000925,000000,52.153,54.456,51.26,51.656,3929168,0
+BIIB.US,D,20000926,000000,52.043,52.697,50.357,52.273,3819409,0
+BIIB.US,D,20000927,000000,52.098,53.747,50.855,52.789,3201894,0
+BIIB.US,D,20000928,000000,52.89,55.304,52.466,53.903,3109071,0
+BIIB.US,D,20000929,000000,54.042,54.419,52.411,53.839,1887720,0
+BIIB.US,D,20001002,000000,54.115,54.134,47.649,48.202,4453209,0
+BIIB.US,D,20001003,000000,48.414,51.932,46.746,48.837,4640157,0
+BIIB.US,D,20001004,000000,48.128,50.818,47.594,49.454,1855802,0
+BIIB.US,D,20001005,000000,49.316,50.818,48.662,49.51,2216019,0
+BIIB.US,D,20001006,000000,50.127,51.159,47.824,49.473,1796526,0
+BIIB.US,D,20001009,000000,49.418,50.772,47.17,50.587,2876852,0
+BIIB.US,D,20001010,000000,50.505,53.885,50.164,51.886,4467865,0
+BIIB.US,D,20001011,000000,52.982,53.038,48.202,50.44,5115995,0
+BIIB.US,D,20001012,000000,51.278,52.503,48.533,49.086,4914065,0
+BIIB.US,D,20001013,000000,48.837,50.311,47.667,49.897,3417503,0
+BIIB.US,D,20001016,000000,49.795,53.194,49.51,51.472,3094741,0
+BIIB.US,D,20001017,000000,52.043,57.017,51.886,55.902,7957672,0
+BIIB.US,D,20001018,000000,54.217,60.222,53.12,57.68,6639916,0
+BIIB.US,D,20001019,000000,57.09,58.316,54.382,57.919,5902220,0
+BIIB.US,D,20001020,000000,57.763,60.176,57.247,58.417,3963691,0
+BIIB.US,D,20001023,000000,59.642,61.714,59.55,60.453,5446900,0
+BIIB.US,D,20001024,000000,59.946,62.083,58.988,61.641,6258528,0
+BIIB.US,D,20001025,000000,61.097,62.018,57.265,57.413,6172545,0
+BIIB.US,D,20001026,000000,59.025,59.522,54.65,58.398,4271472,0
+BIIB.US,D,20001027,000000,58.647,58.988,55.571,56.759,2748854,0
+BIIB.US,D,20001030,000000,56.998,57.68,54.309,56.722,3011037,0
+BIIB.US,D,20001031,000000,56.805,60.278,56.077,60.222,3794331,0
+BIIB.US,D,20001101,000000,60.167,63.713,58.417,63.29,4583812,0
+BIIB.US,D,20001102,000000,64.367,67.398,63.667,66.956,6175151,0
+BIIB.US,D,20001103,000000,67.628,68.006,65.169,65.629,3546152,0
+BIIB.US,D,20001106,000000,65.095,65.095,61.825,64.192,4210241,0
+BIIB.US,D,20001107,000000,64.551,65.012,63.253,64.515,2661568,0
+BIIB.US,D,20001108,000000,65.749,68.162,65.095,67.628,3919723,0
+BIIB.US,D,20001109,000000,65.97,67.471,60.176,64.303,6133788,0
+BIIB.US,D,20001110,000000,62.94,64.34,60.95,61.309,2183450,0
+BIIB.US,D,20001113,000000,59.108,59.716,51.159,52.043,10734536,0
+BIIB.US,D,20001114,000000,51.582,54.272,50.237,52.466,7644355,0
+BIIB.US,D,20001115,000000,52.503,56.611,52.199,55.819,6262762,0
+BIIB.US,D,20001116,000000,55,56.805,53.618,53.867,9280314,0
+BIIB.US,D,20001117,000000,53.728,55.423,50.201,52.347,7959300,0
+BIIB.US,D,20001120,000000,50.772,52.347,46.406,46.802,9748987,0
+BIIB.US,D,20001121,000000,48.294,50.412,46.746,49.565,6815139,0
+BIIB.US,D,20001122,000000,48.515,52.199,47.133,51.637,5088311,0
+BIIB.US,D,20001124,000000,52.66,54.539,52.043,52.043,2355090,0
+BIIB.US,D,20001127,000000,55.654,59.909,55.377,59.734,8059940,0
+BIIB.US,D,20001128,000000,58.647,59.716,56.952,57.919,5104270,0
+BIIB.US,D,20001129,000000,57.726,60.176,55.654,57.035,4884101,0
+BIIB.US,D,20001130,000000,56.593,58.527,53.231,53.443,6382943,0
+BIIB.US,D,20001201,000000,54.364,57.873,52.807,54.963,5964427,0
+BIIB.US,D,20001204,000000,56.492,56.492,51.868,53.231,6863667,0
+BIIB.US,D,20001205,000000,54.594,58.334,54.042,57.993,5099711,0
+BIIB.US,D,20001206,000000,58.012,62.405,58.012,60.95,5844897,0
+BIIB.US,D,20001207,000000,60.793,62.829,59.449,62.35,3224367,0
+BIIB.US,D,20001208,000000,63.944,67.011,63.446,65.491,6924897,0
+BIIB.US,D,20001211,000000,66.873,68.835,64.174,66.937,6123040,0
+BIIB.US,D,20001212,000000,67.167,69.314,63.253,63.713,6893957,0
+BIIB.US,D,20001213,000000,64.515,65.399,59.697,62.442,4696828,0
+BIIB.US,D,20001214,000000,61.097,65.491,60.793,63.925,4315440,0
+BIIB.US,D,20001215,000000,64.57,64.865,59.872,64.303,15705597,0
+BIIB.US,D,20001218,000000,65.749,69.231,64.284,69.157,7105332,0
+BIIB.US,D,20001219,000000,68.66,71.524,60.176,61.521,12081930,0
+BIIB.US,D,20001220,000000,59.062,59.568,56.188,56.51,9674403,0
+BIIB.US,D,20001221,000000,56.805,59.356,53.388,57.477,6643824,0
+BIIB.US,D,20001222,000000,59.126,60.756,57.726,60.158,4021990,0
+BIIB.US,D,20001226,000000,59.522,63.557,59.522,62.138,4517696,0
+BIIB.US,D,20001227,000000,61.116,62.562,59.734,61.392,3115585,0
+BIIB.US,D,20001228,000000,60.314,62.562,57.643,60.406,4375694,0
+BIIB.US,D,20001229,000000,60.351,62.986,58.104,58.205,5605187,0
+BIIB.US,D,20010102,000000,58.104,58.647,53.443,54.576,6178733,0
+BIIB.US,D,20010103,000000,54.207,58.03,48.358,57.201,13506188,0
+BIIB.US,D,20010104,000000,55.515,56.86,49.086,50.965,9262401,0
+BIIB.US,D,20010105,000000,51.03,51.509,46.59,47.612,8426671,0
+BIIB.US,D,20010108,000000,46.802,46.977,41.754,45.807,12883462,0
+BIIB.US,D,20010109,000000,46.728,46.977,42.832,44.057,9594282,0
+BIIB.US,D,20010110,000000,43.679,49.832,43.449,48.552,10659626,0
+BIIB.US,D,20010111,000000,49.206,52.116,47.548,50.661,6964958,0
+BIIB.US,D,20010112,000000,51.334,54.419,49.897,51.776,9591677,0
+BIIB.US,D,20010116,000000,51.407,53.535,50.449,52.807,3855235,0
+BIIB.US,D,20010117,000000,53.424,54.042,48.662,50.145,6670531,0
+BIIB.US,D,20010118,000000,51.011,54.346,48.929,52.393,3770772,0
+BIIB.US,D,20010119,000000,56.823,56.879,51.757,52.402,4169855,0
+BIIB.US,D,20010122,000000,54.917,57.394,52.734,55.377,3884548,0
+BIIB.US,D,20010123,000000,55.957,58.896,54.981,58.141,3712147,0
+BIIB.US,D,20010124,000000,58.666,60.508,58.03,59.006,5277756,0
+BIIB.US,D,20010125,000000,58.085,58.546,55.322,56.897,1933426,0
+BIIB.US,D,20010126,000000,55.267,59.762,54.981,58.316,1916490,0
+BIIB.US,D,20010129,000000,59.126,61.659,57.459,61.539,3800084,0
+BIIB.US,D,20010130,000000,61.825,62.23,57.284,57.68,3914620,0
+BIIB.US,D,20010131,000000,58.435,58.841,53.535,54.171,3076936,0
+BIIB.US,D,20010201,000000,54.115,54.171,51.932,52.559,2415778,0
+BIIB.US,D,20010202,000000,54.806,54.981,52.043,52.715,4354741,0
+BIIB.US,D,20010205,000000,51.527,54.115,50.68,52.964,2212545,0
+BIIB.US,D,20010206,000000,53.599,55.838,53.194,54.346,2400362,0
+BIIB.US,D,20010207,000000,53.48,55.902,53.074,53.535,3024282,0
+BIIB.US,D,20010208,000000,53.885,55.727,53.774,54.806,1902051,0
+BIIB.US,D,20010209,000000,54.06,55.377,53.83,54.631,1886960,0
+BIIB.US,D,20010212,000000,54.631,58.26,54.235,56.879,2751677,0
+BIIB.US,D,20010213,000000,57.551,58.03,54.346,54.917,2465718,0
+BIIB.US,D,20010214,000000,55.377,56.188,51.693,55.672,2254017,0
+BIIB.US,D,20010215,000000,55.442,56.879,54.115,54.806,2683064,0
+BIIB.US,D,20010216,000000,52.393,53.535,50.661,50.661,4056297,0
+BIIB.US,D,20010220,000000,51.693,52.614,49.74,51.122,3058480,0
+BIIB.US,D,20010221,000000,50.661,52.964,48.008,49.049,2542147,0
+BIIB.US,D,20010222,000000,49.353,49.851,46.111,48.414,3125682,0
+BIIB.US,D,20010223,000000,47.787,50.661,47.207,49.74,3628661,0
+BIIB.US,D,20010226,000000,50.845,54.456,50.836,53.424,4035344,0
+BIIB.US,D,20010227,000000,54.06,54.521,49.795,50.145,2276815,0
+BIIB.US,D,20010228,000000,51.094,52.964,48.819,51.932,1861990,0
+BIIB.US,D,20010301,000000,51.122,52.043,47.548,50.247,2605875,0
+BIIB.US,D,20010302,000000,48.644,52.734,48.589,50.026,2926031,0
+BIIB.US,D,20010305,000000,50.026,51.527,48.589,50.606,2416321,0
+BIIB.US,D,20010306,000000,51.757,54.696,51.757,52.503,5073872,0
+BIIB.US,D,20010307,000000,52.218,52.503,50.891,51.637,2273776,0
+BIIB.US,D,20010308,000000,50.201,51.932,50.09,51.232,2530097,0
+BIIB.US,D,20010309,000000,49.685,52.614,47.032,47.087,2462027,0
+BIIB.US,D,20010312,000000,45.54,47.898,42.021,42.086,3407515,0
+BIIB.US,D,20010313,000000,43.007,46.166,41.1,44.213,3883571,0
+BIIB.US,D,20010314,000000,42.371,49.74,42.371,47.087,5547648,0
+BIIB.US,D,20010315,000000,48.358,50.431,46.746,46.921,2761556,0
+BIIB.US,D,20010316,000000,46.746,47.843,44.213,44.324,4846755,0
+BIIB.US,D,20010319,000000,45.134,48.469,43.808,48.358,3368432,0
+BIIB.US,D,20010320,000000,48.874,49.74,44.904,45.245,2748094,0
+BIIB.US,D,20010321,000000,45.365,45.706,38.456,38.742,5914379,0
+BIIB.US,D,20010322,000000,38.226,38.401,30.047,35.518,13222943,0
+BIIB.US,D,20010323,000000,35.868,38.171,34.192,36.559,6827624,0
+BIIB.US,D,20010326,000000,37.48,38.456,35.352,35.979,4798118,0
+BIIB.US,D,20010327,000000,36.329,36.384,33.971,35.408,5472738,0
+BIIB.US,D,20010328,000000,34.597,37.535,32.93,36.273,3481665,0
+BIIB.US,D,20010329,000000,36.384,39.322,35.232,37.766,5166261,0
+BIIB.US,D,20010330,000000,38.456,38.456,36.273,36.844,3690434,0
+BIIB.US,D,20010402,000000,36.154,37.876,35.232,35.638,4613016,0
+BIIB.US,D,20010403,000000,34.892,35.352,30.857,32.874,6397274,0
+BIIB.US,D,20010404,000000,32.81,34.256,30.968,32.93,5274825,0
+BIIB.US,D,20010405,000000,35.002,38.991,33.851,38.797,4988106,0
+BIIB.US,D,20010406,000000,37.305,41.8,36.209,38.116,4761749,0
+BIIB.US,D,20010409,000000,39.239,41.413,38.806,39.967,2824849,0
+BIIB.US,D,20010410,000000,41.026,44.342,40.713,43.578,3266273,0
+BIIB.US,D,20010411,000000,44.766,45.319,38.917,41.791,4474596,0
+BIIB.US,D,20010412,000000,41.422,45.365,40.989,45.346,2949590,0
+BIIB.US,D,20010416,000000,45.834,47.898,44.213,44.932,4029047,0
+BIIB.US,D,20010417,000000,44.213,48.386,43.753,46.525,5194596,0
+BIIB.US,D,20010418,000000,49.095,52.559,47.069,50.339,6811665,0
+BIIB.US,D,20010419,000000,49.832,50.348,47.382,48.027,4997334,0
+BIIB.US,D,20010420,000000,41.929,45.881,41.929,44.462,9897829,0
+BIIB.US,D,20010423,000000,43.836,44.02,41.266,41.339,3408818,0
+BIIB.US,D,20010424,000000,41.579,41.579,39.313,39.691,3506852,0
+BIIB.US,D,20010425,000000,40.382,42.878,39.553,42.426,3102340,0
+BIIB.US,D,20010426,000000,42.896,44.02,40.197,41.542,2849602,0
+BIIB.US,D,20010427,000000,42.638,44.619,42.565,44.241,2413281,0
+BIIB.US,D,20010430,000000,45.549,47.115,44.812,45.319,4954885,0
+BIIB.US,D,20010501,000000,46.056,46.102,42.776,43.762,4482630,0
+BIIB.US,D,20010502,000000,43.569,43.845,41.321,42.869,3349976,0
+BIIB.US,D,20010503,000000,42.095,42.371,40.943,41.542,2935476,0
+BIIB.US,D,20010504,000000,40.575,49.049,39.516,47.843,9440989,0
+BIIB.US,D,20010507,000000,47.944,49.878,46.7,48.782,4468408,0
+BIIB.US,D,20010508,000000,49.482,51.214,47.667,50.68,3768709,0
+BIIB.US,D,20010509,000000,49.427,51.545,49.049,49.915,2193655,0
+BIIB.US,D,20010510,000000,50.808,50.891,48.082,48.644,2539759,0
+BIIB.US,D,20010511,000000,50.357,50.56,46.7,47.898,4138480,0
+BIIB.US,D,20010514,000000,49.141,49.27,46.148,46.645,2504258,0
+BIIB.US,D,20010515,000000,46.387,47.492,45.438,45.881,3353559,0
+BIIB.US,D,20010516,000000,45.144,49.786,44.812,48.985,4368094,0
+BIIB.US,D,20010517,000000,48.819,51.122,48.496,50.753,4290905,0
+BIIB.US,D,20010518,000000,51.039,53.848,50.505,52.549,4160302,0
+BIIB.US,D,20010521,000000,53.47,57.569,53.286,57.523,5376116,0
+BIIB.US,D,20010522,000000,57.744,57.754,54.99,55.451,4002014,0
+BIIB.US,D,20010523,000000,55.073,55.073,52.052,52.66,2552352,0
+BIIB.US,D,20010524,000000,52.918,55.727,52.365,55.654,3353776,0
+BIIB.US,D,20010525,000000,55.046,56.096,53.996,55.755,1728890,0
+BIIB.US,D,20010529,000000,56.096,57.477,54.53,55.654,2170422,0
+BIIB.US,D,20010530,000000,54.346,56.74,53.701,55.128,3743848,0
+BIIB.US,D,20010531,000000,57.1,58.352,55.681,56.74,3931122,0
+BIIB.US,D,20010601,000000,57.44,60.278,56.86,60.231,2765356,0
+BIIB.US,D,20010604,000000,61.272,63.741,60.278,63.52,4544837,0
+BIIB.US,D,20010605,000000,64.726,69.083,64.478,68.687,7663896,0
+BIIB.US,D,20010606,000000,68.208,68.245,64.238,65.362,6326924,0
+BIIB.US,D,20010607,000000,64.929,68.033,64.303,67.204,3198745,0
+BIIB.US,D,20010608,000000,66.91,67.306,65.583,66.007,2266176,0
+BIIB.US,D,20010611,000000,66.016,66.044,62.359,63.501,3628552,0
+BIIB.US,D,20010612,000000,60.738,63.741,59.918,62.608,3982364,0
+BIIB.US,D,20010613,000000,62.903,65.399,62.009,63.096,5286442,0
+BIIB.US,D,20010614,000000,62.313,65.371,61.162,64.8,3986815,0
+BIIB.US,D,20010615,000000,63.916,67.333,62.497,67.241,4418142,0
+BIIB.US,D,20010618,000000,67.711,69,64.763,65.832,3475694,0
+BIIB.US,D,20010619,000000,67.02,68.429,62.295,64.478,3531821,0
+BIIB.US,D,20010620,000000,64.469,67.702,63.391,65.252,5319228,0
+BIIB.US,D,20010621,000000,65.233,65.233,62.028,63.197,4819397,0
+BIIB.US,D,20010622,000000,63.105,63.105,59.872,61.466,3483076,0
+BIIB.US,D,20010625,000000,61.77,61.77,58.26,59.955,3633112,0
+BIIB.US,D,20010626,000000,58.951,60.333,57.569,57.883,3256068,0
+BIIB.US,D,20010627,000000,57.846,59.992,56.372,59.301,6459481,0
+BIIB.US,D,20010628,000000,59.209,63.345,58.491,59.854,5293498,0
+BIIB.US,D,20010629,000000,59.66,63.557,58.159,62.35,5291544,0
+BIIB.US,D,20010702,000000,62.599,62.728,59.154,60.563,3635718,0
+BIIB.US,D,20010703,000000,62.718,64.109,62.212,62.663,3042304,0
+BIIB.US,D,20010705,000000,62.718,63.179,58.573,58.583,3603691,0
+BIIB.US,D,20010706,000000,58.371,58.38,55.082,56.897,4421725,0
+BIIB.US,D,20010709,000000,57.035,59.08,57.035,58.748,2680567,0
+BIIB.US,D,20010710,000000,59.283,59.476,56.188,56.464,4327708,0
+BIIB.US,D,20010711,000000,55.994,57.597,54.456,56.63,5325416,0
+BIIB.US,D,20010712,000000,47.557,49.74,45.595,48.045,19327853,0
+BIIB.US,D,20010713,000000,48.1,52.015,48.1,50.449,4547877,0
+BIIB.US,D,20010716,000000,50.293,50.394,45.687,46.046,4425959,0
+BIIB.US,D,20010717,000000,46.424,48.073,46.12,48.036,3776092,0
+BIIB.US,D,20010718,000000,47.843,49.804,47.437,48.607,2902147,0
+BIIB.US,D,20010719,000000,49.279,49.952,46.765,47.529,2978577,0
+BIIB.US,D,20010720,000000,47.76,49.381,47.06,48.8,3215682,0
+BIIB.US,D,20010723,000000,51.693,53.47,50.578,50.698,3925476,0
+BIIB.US,D,20010724,000000,50.68,51.076,49.418,49.703,3594789,0
+BIIB.US,D,20010725,000000,49.832,50.569,48.727,48.754,3783366,0
+BIIB.US,D,20010726,000000,49.215,52.503,49.206,50.772,2902907,0
+BIIB.US,D,20010727,000000,51.352,53.655,51.343,52.411,2442268,0
+BIIB.US,D,20010730,000000,52.052,52.872,50.606,51.389,1410145,0
+BIIB.US,D,20010731,000000,51.711,52.853,49.519,49.722,2547684,0
+BIIB.US,D,20010801,000000,50.302,50.845,46.885,47.023,4679240,0
+BIIB.US,D,20010802,000000,48.727,49.049,45.134,45.77,4854138,0
+BIIB.US,D,20010803,000000,46.654,47.437,44.84,46.433,3848179,0
+BIIB.US,D,20010806,000000,46.792,47.281,45.088,45.448,2594041,0
+BIIB.US,D,20010807,000000,45.752,45.963,43.403,44.176,3304053,0
+BIIB.US,D,20010808,000000,44.305,45.125,43.421,43.421,4407720,0
+BIIB.US,D,20010809,000000,43.449,44.775,42.417,44.48,3225887,0
+BIIB.US,D,20010810,000000,45.982,46.479,44.434,44.784,4807998,0
+BIIB.US,D,20010813,000000,44.84,46.967,43.928,46.765,2448456,0
+BIIB.US,D,20010814,000000,46.719,48.441,46.645,48.119,2805090,0
+BIIB.US,D,20010815,000000,48.404,48.819,46.009,46.811,3292002,0
+BIIB.US,D,20010816,000000,46.046,47.649,44.858,47.465,2366055,0
+BIIB.US,D,20010817,000000,47.069,48.165,46.102,46.341,1793269,0
+BIIB.US,D,20010820,000000,46.415,47.575,44.95,45.991,1562678,0
+BIIB.US,D,20010821,000000,46.148,48.515,46.074,46.157,2015066,0
+BIIB.US,D,20010822,000000,46.59,49.141,45.236,48.718,3095283,0
+BIIB.US,D,20010823,000000,48.828,53.563,48.828,52.844,11080965,0
+BIIB.US,D,20010824,000000,53.47,56.142,53.369,56.114,5429530,0
+BIIB.US,D,20010827,000000,56.022,57.413,55.423,55.58,3281255,0
+BIIB.US,D,20010828,000000,55.856,55.865,53.986,55.184,3082147,0
+BIIB.US,D,20010829,000000,55.497,56.823,54.41,55.304,3151194,0
+BIIB.US,D,20010830,000000,54.797,56.556,54.797,55.654,3025368,0
+BIIB.US,D,20010831,000000,55.479,56.151,53.959,54.594,2526405,0
+BIIB.US,D,20010904,000000,54.926,57.56,54.465,54.594,3938721,0
+BIIB.US,D,20010905,000000,54.631,55.911,53.13,53.94,3961954,0
+BIIB.US,D,20010906,000000,53.94,55,51.868,52.227,3766538,0
+BIIB.US,D,20010907,000000,52.577,53.332,50.68,53.065,3841882,0
+BIIB.US,D,20010910,000000,53.24,55.451,50.357,51.72,9159156,0
+BIIB.US,D,20010917,000000,49.74,53.461,49.012,49.685,6632967,0
+BIIB.US,D,20010918,000000,50.228,50.385,45.917,46.341,3720724,0
+BIIB.US,D,20010919,000000,47.189,47.437,43.062,45.881,6483908,0
+BIIB.US,D,20010920,000000,44.582,48.358,44.536,46.138,4674355,0
+BIIB.US,D,20010921,000000,43.421,45.586,42.27,42.905,6462955,0
+BIIB.US,D,20010924,000000,44.167,45.595,41.247,41.763,4661761,0
+BIIB.US,D,20010925,000000,41.358,44.13,41.275,42.426,4408589,0
+BIIB.US,D,20010926,000000,43.099,44.084,42.095,42.703,3463534,0
+BIIB.US,D,20010927,000000,42.961,47.253,42.095,47.225,3823100,0
+BIIB.US,D,20010928,000000,48.082,48.791,45.273,45.659,4623872,0
+BIIB.US,D,20011001,000000,44.674,47.99,43.357,47.529,4129795,0
+BIIB.US,D,20011002,000000,47.787,47.99,45.475,47.548,3224041,0
+BIIB.US,D,20011003,000000,46.885,50.753,46.746,49.501,3578504,0
+BIIB.US,D,20011004,000000,49.482,51.039,47.299,47.41,5831653,0
+BIIB.US,D,20011005,000000,47.216,48.257,45.365,46.627,2858179,0
+BIIB.US,D,20011008,000000,46.277,46.949,44.351,44.969,2183124,0
+BIIB.US,D,20011009,000000,45.273,47.52,44.729,46.36,2958492,0
+BIIB.US,D,20011010,000000,45.521,46.617,44.655,46.12,9316249,0
+BIIB.US,D,20011011,000000,50.016,52.052,48.11,48.791,9258275,0
+BIIB.US,D,20011012,000000,48.727,49.418,46.617,48.754,4086369,0
+BIIB.US,D,20011015,000000,48.543,50.247,48.358,49.27,2128082,0
+BIIB.US,D,20011016,000000,49.694,50.799,49.418,49.685,2202232,0
+BIIB.US,D,20011017,000000,51.085,51.122,47.667,47.815,2394065,0
+BIIB.US,D,20011018,000000,47.898,49.187,46.7,49.178,2441074,0
+BIIB.US,D,20011019,000000,49.279,51.066,48.266,50.661,3310350,0
+BIIB.US,D,20011022,000000,50.615,53.498,50.615,52.715,2983896,0
+BIIB.US,D,20011023,000000,52.973,53.203,51.555,52.614,3082907,0
+BIIB.US,D,20011024,000000,52.319,54.327,51.941,52.549,2368661,0
+BIIB.US,D,20011025,000000,52.034,55.35,51.122,55.138,3008215,0
+BIIB.US,D,20011026,000000,55.165,56.722,54.714,55.773,2704017,0
+BIIB.US,D,20011029,000000,55.607,55.617,52.356,52.402,2662220,0
+BIIB.US,D,20011030,000000,51.812,54.76,51.03,54.539,3763607,0
+BIIB.US,D,20011031,000000,54.797,56.418,54.346,55.248,4564704,0
+BIIB.US,D,20011101,000000,55.34,56.4,53.885,56.372,2358347,0
+BIIB.US,D,20011102,000000,56.464,58.242,56.068,56.372,2981074,0
+BIIB.US,D,20011105,000000,57.413,59.559,57.265,58.877,3636803,0
+BIIB.US,D,20011106,000000,58.951,61.014,58.435,60.342,4268215,0
+BIIB.US,D,20011107,000000,60.434,61.963,59.412,59.716,3641146,0
+BIIB.US,D,20011108,000000,59.872,61.116,58.03,58.131,3421737,0
+BIIB.US,D,20011109,000000,58.214,58.491,56.179,57.763,2254125,0
+BIIB.US,D,20011112,000000,57.754,59.412,55.304,59.181,2413390,0
+BIIB.US,D,20011113,000000,60.839,62.267,60.241,62.267,3916140,0
+BIIB.US,D,20011114,000000,62.976,63.4,61.024,61.88,2395585,0
+BIIB.US,D,20011115,000000,61.742,63.308,61.42,62.018,1982171,0
+BIIB.US,D,20011116,000000,61.954,62.986,61.088,62.276,1635525,0
+BIIB.US,D,20011119,000000,62.507,65.012,62.037,64.975,3344331,0
+BIIB.US,D,20011120,000000,64.478,65.233,61.714,62.147,2965115,0
+BIIB.US,D,20011121,000000,62.166,62.405,60.858,61.687,3308179,0
+BIIB.US,D,20011123,000000,61.401,61.991,61.014,61.714,1124837,0
+BIIB.US,D,20011126,000000,61.889,64.819,61.401,64.763,3694234,0
+BIIB.US,D,20011127,000000,64.515,64.911,62.94,64.174,2949156,0
+BIIB.US,D,20011128,000000,63.833,63.925,61.438,61.926,3991267,0
+BIIB.US,D,20011129,000000,61.714,63.805,60.931,63.75,3686200,0
+BIIB.US,D,20011130,000000,63.326,65.104,63.207,64.754,3618673,0
+BIIB.US,D,20011203,000000,64.247,65.574,63.501,63.796,3405235,0
+BIIB.US,D,20011204,000000,63.787,64.017,61.3,63.953,3902352,0
+BIIB.US,D,20011205,000000,65.169,66.329,64.478,65.178,4012328,0
+BIIB.US,D,20011206,000000,65.39,67.536,65.159,65.537,2732895,0
+BIIB.US,D,20011207,000000,65.555,65.629,63.032,63.326,3151954,0
+BIIB.US,D,20011210,000000,63.179,63.492,59.697,59.697,5464596,0
+BIIB.US,D,20011211,000000,60.296,63.225,59.688,62.405,5072895,0
+BIIB.US,D,20011212,000000,62.709,62.838,59.826,61.982,4617250,0
+BIIB.US,D,20011213,000000,61.641,63.446,61.107,62.092,3025802,0
+BIIB.US,D,20011214,000000,61.871,63.326,58.647,62.359,7627853,0
+BIIB.US,D,20011217,000000,62.193,65.786,62.184,65.39,4399904,0
+BIIB.US,D,20011218,000000,65.123,66.679,64.911,65.546,2631713,0
+BIIB.US,D,20011219,000000,65.196,66.873,64.017,64.423,3705742,0
+BIIB.US,D,20011220,000000,64.551,65.086,62.249,62.267,2732135,0
+BIIB.US,D,20011221,000000,62.267,63.907,61.945,62.893,3114825,0
+BIIB.US,D,20011224,000000,63.243,64.515,62.893,64.082,854186,0
+BIIB.US,D,20011226,000000,64.432,65.758,63.962,64.874,1207238,0
+BIIB.US,D,20011227,000000,64.994,65.583,63.649,64.708,1367696,0
+BIIB.US,D,20011228,000000,64.616,66.79,64.607,66.532,2055127,0
+BIIB.US,D,20011231,000000,66.513,66.513,63.483,63.492,2159891,0
+BIIB.US,D,20020102,000000,63.511,64.459,61.972,62.774,4663607,0
+BIIB.US,D,20020103,000000,62.461,62.636,58.684,58.896,8509940,0
+BIIB.US,D,20020104,000000,58.951,60.646,56.418,59.66,9745296,0
+BIIB.US,D,20020107,000000,59.955,60.314,57.376,57.394,5019698,0
+BIIB.US,D,20020108,000000,58.205,59.283,57.947,59.191,7772027,0
+BIIB.US,D,20020109,000000,60.167,60.333,57.938,58.223,4506948,0
+BIIB.US,D,20020110,000000,58.389,60.167,57.201,59.799,3837322,0
+BIIB.US,D,20020111,000000,60.241,61.42,59.697,60.692,2884668,0
+BIIB.US,D,20020114,000000,60.793,61.438,58.988,58.997,2799337,0
+BIIB.US,D,20020115,000000,58.859,59.624,58.03,58.583,2993016,0
+BIIB.US,D,20020116,000000,58.481,59.872,57.459,57.487,3449095,0
+BIIB.US,D,20020117,000000,58.417,58.601,54.53,57.173,5514644,0
+BIIB.US,D,20020118,000000,56.796,58.122,54.723,55.847,4448540,0
+BIIB.US,D,20020122,000000,56.455,58.481,55.893,56.869,4228263,0
+BIIB.US,D,20020123,000000,57.717,60.001,56.906,59.927,4604439,0
+BIIB.US,D,20020124,000000,59.697,60.287,57.588,59.163,4800724,0
+BIIB.US,D,20020125,000000,59.117,60.176,58.012,58.481,2312099,0
+BIIB.US,D,20020128,000000,58.767,59.181,56.234,56.704,2228938,0
+BIIB.US,D,20020129,000000,57.1,57.625,54.493,54.815,4289385,0
+BIIB.US,D,20020130,000000,52.227,53.406,50.845,53.286,9824982,0
+BIIB.US,D,20020131,000000,53.609,55.773,52.724,54.769,4411411,0
+BIIB.US,D,20020201,000000,55.248,57.238,54.023,54.29,4404138,0
+BIIB.US,D,20020204,000000,53.701,53.701,50.68,51.112,4078444,0
+BIIB.US,D,20020205,000000,50.956,52.835,50.283,51.03,4839264,0
+BIIB.US,D,20020206,000000,51.665,51.674,48.92,49.095,3971182,0
+BIIB.US,D,20020207,000000,48.92,49.491,46.129,47.852,7097732,0
+BIIB.US,D,20020208,000000,48.045,52.973,48.036,52.863,4557865,0
+BIIB.US,D,20020211,000000,52.586,53.24,51.398,52.116,4426936,0
+BIIB.US,D,20020212,000000,53.369,55.589,52.595,55.082,6093619,0
+BIIB.US,D,20020213,000000,56.188,57.229,54.41,54.696,4598142,0
+BIIB.US,D,20020214,000000,54.852,55.939,53.194,53.268,3062714,0
+BIIB.US,D,20020215,000000,53.517,55.525,52.66,54.336,2783812,0
+BIIB.US,D,20020219,000000,53.848,53.885,51.591,51.591,2552461,0
+BIIB.US,D,20020220,000000,55.948,57.201,55.009,57.201,9276080,0
+BIIB.US,D,20020221,000000,57.109,58.583,55.617,56.114,5211315,0
+BIIB.US,D,20020222,000000,56.225,57.837,55.027,57.164,3371255,0
+BIIB.US,D,20020225,000000,57.219,58.583,55.534,58.085,3890302,0
+BIIB.US,D,20020226,000000,58.362,59.587,58.269,59.062,3935356,0
+BIIB.US,D,20020227,000000,60.241,60.406,58.408,58.417,3507503,0
+BIIB.US,D,20020228,000000,59.375,60.241,57.818,57.864,3587841,0
+BIIB.US,D,20020301,000000,57.643,60.379,56.28,60.093,3777177,0
+BIIB.US,D,20020304,000000,60.839,62.516,60.793,62.23,3263884,0
+BIIB.US,D,20020305,000000,62.12,63.096,60.471,60.545,3804536,0
+BIIB.US,D,20020306,000000,60.978,63.897,60.821,63.529,3979325,0
+BIIB.US,D,20020307,000000,63.234,64.063,62.018,62.12,2410133,0
+BIIB.US,D,20020308,000000,62.35,63.649,61.871,62.258,2927117,0
+BIIB.US,D,20020311,000000,62.267,62.479,60.941,60.941,3341074,0
+BIIB.US,D,20020312,000000,60.655,62.157,59.927,61.143,2299397,0
+BIIB.US,D,20020313,000000,63.004,64.432,62.94,63.842,5067901,0
+BIIB.US,D,20020314,000000,63.465,64.091,61.862,62.838,3039481,0
+BIIB.US,D,20020315,000000,62.829,64.478,62.691,64.413,3036767,0
+BIIB.US,D,20020318,000000,64.192,65.519,63.428,65.362,4704970,0
+BIIB.US,D,20020319,000000,65.178,65.767,64.054,64.791,2073691,0
+BIIB.US,D,20020320,000000,64.294,64.837,62.249,62.286,2876743,0
+BIIB.US,D,20020321,000000,62.534,65.15,61.484,64.644,3527805,0
+BIIB.US,D,20020322,000000,64.284,65.288,63.722,63.741,2209940,0
+BIIB.US,D,20020325,000000,63.741,63.953,61.263,61.853,3481773,0
+BIIB.US,D,20020326,000000,61.88,63.418,61.742,62.626,3368540,0
+BIIB.US,D,20020327,000000,62.175,63.63,61.899,62.387,2842871,0
+BIIB.US,D,20020328,000000,62.58,62.636,59.034,59.227,5732533,0
+BIIB.US,D,20020401,000000,59.292,60.618,58.38,60.379,3998106,0
+BIIB.US,D,20020402,000000,60.102,61.567,59.043,59.67,4578384,0
+BIIB.US,D,20020403,000000,60.102,60.499,57.035,58.205,5000917,0
+BIIB.US,D,20020404,000000,58.168,59.292,55.782,56.123,5950422,0
+BIIB.US,D,20020405,000000,56.547,56.915,53.599,55.304,8874174,0
+BIIB.US,D,20020408,000000,54.714,56.123,53.655,55.064,5367648,0
+BIIB.US,D,20020409,000000,55.267,55.626,53.12,53.369,3897901,0
+BIIB.US,D,20020410,000000,55.368,57.542,54.567,56.833,9641834,0
+BIIB.US,D,20020411,000000,56.851,57.551,54.603,54.686,5236068,0
+BIIB.US,D,20020412,000000,55.23,55.727,53.636,55.432,3958046,0
+BIIB.US,D,20020415,000000,55.672,56.998,54.401,56.786,3067274,0
+BIIB.US,D,20020416,000000,57.063,57.708,55.976,56.667,3313715,0
+BIIB.US,D,20020417,000000,56.925,56.971,55.865,56.188,2378758,0
+BIIB.US,D,20020418,000000,56.169,59.292,55.884,58.951,3594246,0
+BIIB.US,D,20020419,000000,59.559,59.605,57.183,57.781,3351387,0
+BIIB.US,D,20020422,000000,57.579,58.177,56.427,57.873,3269421,0
+BIIB.US,D,20020423,000000,57.763,57.993,56.068,56.326,3310784,0
+BIIB.US,D,20020424,000000,55.147,55.359,53.581,53.728,13616598,0
+BIIB.US,D,20020425,000000,53.682,53.728,51.352,52.255,5079518,0
+BIIB.US,D,20020426,000000,52.503,52.522,50.201,50.339,5898420,0
+BIIB.US,D,20020429,000000,50.256,50.56,47.704,48.377,6106864,0
+BIIB.US,D,20020430,000000,48.358,50.91,47.106,50.615,9114644,0
+BIIB.US,D,20020501,000000,50.541,50.551,48.948,49.97,4438661,0
+BIIB.US,D,20020502,000000,49.233,50.855,48.174,48.368,4035018,0
+BIIB.US,D,20020503,000000,47.898,48.478,44.398,46.857,8386176,0
+BIIB.US,D,20020506,000000,46.792,46.838,43.44,43.753,6216405,0
+BIIB.US,D,20020507,000000,44.351,45.595,42.721,43.817,6098613,0
+BIIB.US,D,20020508,000000,45.779,47.99,45.134,47.944,6578359,0
+BIIB.US,D,20020509,000000,47.695,48.533,45.162,45.236,4174415,0
+BIIB.US,D,20020510,000000,45.494,45.494,41.468,42.362,8912388,0
+BIIB.US,D,20020513,000000,42.832,43.873,40.842,41.082,7741520,0
+BIIB.US,D,20020514,000000,42.961,43.062,37.95,42.325,16132690,0
+BIIB.US,D,20020515,000000,42.242,45.227,41.736,43.863,8550000,0
+BIIB.US,D,20020516,000000,43.698,44.167,41.911,42.012,4535718,0
+BIIB.US,D,20020517,000000,42.261,44.379,42.159,44.149,5212835,0
+BIIB.US,D,20020520,000000,43.992,44.269,41.496,41.643,4081592,0
+BIIB.US,D,20020521,000000,42.38,42.5,38.88,38.88,6553064,0
+BIIB.US,D,20020522,000000,39.092,40.363,38.742,40.243,4498480,0
+BIIB.US,D,20020523,000000,40.962,43.845,39.212,43.569,5649481,0
+BIIB.US,D,20020524,000000,42.463,43.651,40.529,40.934,5659686,0
+BIIB.US,D,20020528,000000,41.128,42.362,39.663,41.68,4150639,0
+BIIB.US,D,20020529,000000,41.247,42.307,40.022,40.206,3675127,0
+BIIB.US,D,20020530,000000,40.299,41.026,39.221,40.897,3500555,0
+BIIB.US,D,20020531,000000,41.174,41.616,39.239,39.506,3691846,0
+BIIB.US,D,20020603,000000,39.47,39.47,36.467,36.623,5303378,0
+BIIB.US,D,20020604,000000,36.568,37.093,34.606,35.094,8375754,0
+BIIB.US,D,20020605,000000,35.693,36.605,35.113,35.831,5911773,0
+BIIB.US,D,20020606,000000,35.702,36.061,33.446,34.542,8262087,0
+BIIB.US,D,20020607,000000,32.884,35.979,32.322,35.223,7302702,0
+BIIB.US,D,20020610,000000,35.408,35.859,34.68,35.343,5434089,0
+BIIB.US,D,20020611,000000,31.953,32.515,28.969,29.503,22856092,0
+BIIB.US,D,20020612,000000,29.393,29.568,28.324,29.328,9885778,0
+BIIB.US,D,20020613,000000,29.522,30.885,28.886,30.397,7440796,0
+BIIB.US,D,20020614,000000,29.761,32.81,28.969,32.359,7887865,0
+BIIB.US,D,20020617,000000,33.022,35.205,32.994,34.698,6020338,0
+BIIB.US,D,20020618,000000,34.726,34.975,33.39,33.409,4325103,0
+BIIB.US,D,20020619,000000,33.621,35.168,33.013,33.114,6424198,0
+BIIB.US,D,20020620,000000,32.607,33.473,30.959,31.299,5256695,0
+BIIB.US,D,20020621,000000,31.226,32.34,30.028,30.037,5504222,0
+BIIB.US,D,20020624,000000,29.955,32.745,29.936,31.741,6613317,0
+BIIB.US,D,20020625,000000,32.202,33.022,30.949,31.189,5158444,0
+BIIB.US,D,20020626,000000,30.369,33.344,29.853,33.077,6998070,0
+BIIB.US,D,20020627,000000,33.593,34.007,32.709,33.436,5152039,0
+BIIB.US,D,20020628,000000,33.63,34.311,32.239,32.653,4071713,0
+BIIB.US,D,20020701,000000,31.327,32.101,29.641,30.028,5378721,0
+BIIB.US,D,20020702,000000,29.383,31.005,19.122,29.107,14929795,0
+BIIB.US,D,20020703,000000,29.006,31.06,28.61,30.811,5473498,0
+BIIB.US,D,20020705,000000,31.364,32.442,31.355,32.211,1604475,0
+BIIB.US,D,20020708,000000,32.184,33.335,31.824,31.843,3829940,0
+BIIB.US,D,20020709,000000,32.184,32.313,30.139,30.222,3632461,0
+BIIB.US,D,20020710,000000,29.835,30.12,27.55,27.771,5765320,0
+BIIB.US,D,20020711,000000,29.733,31.806,28.647,31.253,9703390,0
+BIIB.US,D,20020712,000000,31.87,34.311,31.502,33.399,9023450,0
+BIIB.US,D,20020715,000000,33.114,34.182,31.999,34.044,5956068,0
+BIIB.US,D,20020716,000000,33.16,37.296,33.151,35.84,8658565,0
+BIIB.US,D,20020717,000000,37.36,39.147,36.614,38.281,10794680,0
+BIIB.US,D,20020718,000000,38.595,38.595,36.108,37.517,7051375,0
+BIIB.US,D,20020719,000000,37.139,37.139,35.104,35.721,5872364,0
+BIIB.US,D,20020722,000000,35.702,36.844,33.492,35.186,6058878,0
+BIIB.US,D,20020723,000000,35.279,36.025,34.321,34.625,6454922,0
+BIIB.US,D,20020724,000000,34.403,36.9,32.93,36.835,7163197,0
+BIIB.US,D,20020725,000000,37.425,38.963,36.439,37.36,7520808,0
+BIIB.US,D,20020726,000000,37.213,37.397,35.186,36.384,5188625,0
+BIIB.US,D,20020729,000000,37.102,39.285,37.056,38.954,5862159,0
+BIIB.US,D,20020730,000000,38.687,41.772,38.226,40.529,7070374,0
+BIIB.US,D,20020731,000000,40.124,41.726,39.608,41.072,5716466,0
+BIIB.US,D,20020801,000000,40.805,40.814,39.295,39.304,4057817,0
+BIIB.US,D,20020802,000000,39.055,40.612,37.977,38.456,5012533,0
+BIIB.US,D,20020805,000000,38.41,39.617,36.854,37.167,4558191,0
+BIIB.US,D,20020806,000000,37.268,38.981,37.167,38.346,5148673,0
+BIIB.US,D,20020807,000000,39.009,39.562,37.766,39.249,4403812,0
+BIIB.US,D,20020808,000000,39.249,42.104,39.101,41.312,6558275,0
+BIIB.US,D,20020809,000000,40.851,43.661,40.63,42.251,5590422,0
+BIIB.US,D,20020812,000000,41.846,43.301,41.339,42.629,2918649,0
+BIIB.US,D,20020813,000000,42.62,42.74,40.326,40.428,5489349,0
+BIIB.US,D,20020814,000000,40.335,42.168,39.156,42.15,5462750,0
+BIIB.US,D,20020816,000000,41.911,42.601,41.211,41.726,2838854,0
+BIIB.US,D,20020819,000000,41.542,41.643,40.225,40.833,3826140,0
+BIIB.US,D,20020820,000000,40.372,41.33,40.078,40.262,3589904,0
+BIIB.US,D,20020821,000000,40.713,41.588,40.326,41.57,3053160,0
+BIIB.US,D,20020822,000000,41.441,43.909,40.722,43.08,4187551,0
+BIIB.US,D,20020823,000000,42.795,42.795,39.838,39.856,5641773,0
+BIIB.US,D,20020826,000000,39.764,39.774,37.618,38.76,6365899,0
+BIIB.US,D,20020827,000000,39.083,39.516,37.812,38.042,4686297,0
+BIIB.US,D,20020828,000000,37.609,38.733,37.498,38.143,4058577,0
+BIIB.US,D,20020829,000000,37.895,39.101,37.231,38.53,4402618,0
+BIIB.US,D,20020830,000000,38.226,38.484,36.909,37.01,3163028,0
+BIIB.US,D,20020903,000000,36.881,36.881,35.555,35.914,6278287,0
+BIIB.US,D,20020904,000000,35.933,38.051,35.444,37.646,4049349,0
+BIIB.US,D,20020905,000000,36.393,37.019,35.776,36.015,5584668,0
+BIIB.US,D,20020906,000000,36.752,38.429,36.752,37.498,3909083,0
+BIIB.US,D,20020909,000000,37.25,39.387,36.872,38.779,3908540,0
+BIIB.US,D,20020910,000000,38.456,40.243,38.318,39.912,4627889,0
+BIIB.US,D,20020911,000000,40.068,41.432,39.838,40.197,3136538,0
+BIIB.US,D,20020912,000000,39.884,40.068,38.401,38.493,3492955,0
+BIIB.US,D,20020913,000000,38.143,40.437,38.06,40.188,4669686,0
+BIIB.US,D,20020917,000000,40.759,41.266,39.838,40.557,4927744,0
+BIIB.US,D,20020918,000000,40.345,41.395,39.838,40.75,3988118,0
+BIIB.US,D,20020919,000000,40.335,40.335,35.776,38.042,10399071,0
+BIIB.US,D,20020920,000000,36.384,37.259,34.809,36.872,11775995,0
+BIIB.US,D,20020923,000000,36.688,36.734,34.542,35.371,6009807,0
+BIIB.US,D,20020924,000000,35.011,37.01,34.68,36.522,5792352,0
+BIIB.US,D,20020925,000000,37.231,39,36.992,39,6815682,0
+BIIB.US,D,20020926,000000,39.055,39.47,37.554,39.138,6701797,0
+BIIB.US,D,20020927,000000,38.871,40.842,38.502,38.889,7937587,0
+BIIB.US,D,20020930,000000,38.272,39.368,37.148,38.245,7312581,0
+BIIB.US,D,20021001,000000,38.512,38.631,35.923,38.373,10943848,0
+BIIB.US,D,20021002,000000,38.355,38.908,37.066,37.498,7108046,0
+BIIB.US,D,20021003,000000,37.554,38.226,36.061,36.2,4832642,0
+BIIB.US,D,20021004,000000,36.319,36.356,33.344,33.528,9323414,0
+BIIB.US,D,20021007,000000,33.353,35.371,33.307,34.588,5272111,0
+BIIB.US,D,20021008,000000,34.79,35.417,33.703,34.634,5181785,0
+BIIB.US,D,20021009,000000,34.56,34.827,32.58,33.547,7912401,0
+BIIB.US,D,20021010,000000,34.91,35.997,33.685,35.555,7764970,0
+BIIB.US,D,20021011,000000,35.951,36.752,35.297,35.619,4961616,0
+BIIB.US,D,20021014,000000,35.573,36.798,35.481,36.117,4099940,0
+BIIB.US,D,20021015,000000,37.406,38.42,37.388,38.189,6804717,0
+BIIB.US,D,20021016,000000,37.885,39.055,36.844,37.231,5693993,0
+BIIB.US,D,20021017,000000,38.217,40.391,37.683,40.28,7029445,0
+BIIB.US,D,20021018,000000,39.884,41.026,39.691,39.995,4908094,0
+BIIB.US,D,20021021,000000,39.93,42.491,39.801,42.491,6371110,0
+BIIB.US,D,20021022,000000,41.864,42.362,40.446,40.75,5469373,0
+BIIB.US,D,20021023,000000,40.851,41.164,39.718,40.897,3357684,0
+BIIB.US,D,20021024,000000,41.045,41.174,39.009,39.138,2663957,0
+BIIB.US,D,20021025,000000,39.525,40.87,39.442,40.768,3292980,0
+BIIB.US,D,20021028,000000,40.52,41.45,40.133,40.483,3001918,0
+BIIB.US,D,20021029,000000,40.639,40.842,39.147,39.801,2652557,0
+BIIB.US,D,20021030,000000,40.437,42.003,39.976,41.137,4935344,0
+BIIB.US,D,20021031,000000,41.146,42.832,41.137,42.39,5124897,0
+BIIB.US,D,20021101,000000,42.426,42.988,41.717,42.896,3866635,0
+BIIB.US,D,20021104,000000,43.292,43.476,42.362,42.684,3304053,0
+BIIB.US,D,20021105,000000,42.472,43.67,41.422,42.647,5288613,0
+BIIB.US,D,20021106,000000,42.611,42.62,40.98,41.993,5149325,0
+BIIB.US,D,20021107,000000,41.588,42.426,40.013,40.234,3723546,0
+BIIB.US,D,20021108,000000,40.391,40.805,38.705,38.862,3490350,0
+BIIB.US,D,20021111,000000,39.783,40.271,38.714,38.816,2393088,0
+BIIB.US,D,20021112,000000,39.479,39.856,38.484,39.018,3540290,0
+BIIB.US,D,20021113,000000,39.074,39.405,37.95,38.852,5283945,0
+BIIB.US,D,20021114,000000,39.046,39.543,38.383,38.871,3454524,0
+BIIB.US,D,20021115,000000,38.742,38.834,36.725,37.176,5049119,0
+BIIB.US,D,20021118,000000,37.443,38.06,35.048,36.237,4713764,0
+BIIB.US,D,20021119,000000,35.868,36.743,34.763,35.223,5770097,0
+BIIB.US,D,20021120,000000,35.343,36.2,34.772,35.5,6060072,0
+BIIB.US,D,20021121,000000,35.5,37.664,35.26,37.176,6310639,0
+BIIB.US,D,20021122,000000,37.038,37.646,35.969,36.264,3417937,0
+BIIB.US,D,20021125,000000,36.393,36.393,32.755,33.381,9960796,0
+BIIB.US,D,20021126,000000,30.857,31.548,29.512,30.249,18521761,0
+BIIB.US,D,20021127,000000,30.682,31.069,30.249,30.526,8231255,0
+BIIB.US,D,20021129,000000,30.434,30.609,30.01,30.222,1687201,0
+BIIB.US,D,20021202,000000,30.682,31.916,29.973,30.811,5492606,0
+BIIB.US,D,20021203,000000,29.558,30.028,28.711,29.743,9689385,0
+BIIB.US,D,20021204,000000,29.743,30.811,29.291,29.743,5615826,0
+BIIB.US,D,20021205,000000,29.918,30.599,29.918,30.231,4826562,0
+BIIB.US,D,20021206,000000,30.13,31.456,29.107,30.037,5954656,0
+BIIB.US,D,20021209,000000,29.982,31.677,29.752,30.691,6901448,0
+BIIB.US,D,20021210,000000,31.834,32.469,31.391,31.438,5027732,0
+BIIB.US,D,20021211,000000,31.465,31.916,31.014,31.511,2638770,0
+BIIB.US,D,20021212,000000,31.714,32.442,31.714,32.092,3361701,0
+BIIB.US,D,20021213,000000,31.732,31.861,30.489,30.793,3867937,0
+BIIB.US,D,20021216,000000,30.028,31.41,29.476,31.253,5141508,0
+BIIB.US,D,20021217,000000,31.023,32.469,30.811,31.677,4284499,0
+BIIB.US,D,20021218,000000,31.318,31.963,31.078,31.318,5308263,0
+BIIB.US,D,20021219,000000,31.594,31.797,31.18,31.336,3630507,0
+BIIB.US,D,20021220,000000,31.373,31.99,31.152,31.64,2931351,0
+BIIB.US,D,20021223,000000,31.714,32.967,31.502,32.865,3529216,0
+BIIB.US,D,20021224,000000,32.699,33.086,32.009,32.276,1020290,0
+BIIB.US,D,20021226,000000,32.248,32.69,31.87,32.257,2283981,0
+BIIB.US,D,20021227,000000,31.963,32.184,30.876,30.968,2092690,0
+BIIB.US,D,20021230,000000,30.903,31.051,29.991,30.553,2031351,0
+BIIB.US,D,20021231,000000,30.673,30.903,30.185,30.553,2445959,0
+BIIB.US,D,20030102,000000,30.747,32.082,30.59,31.631,3760784,0
+BIIB.US,D,20030103,000000,31.465,31.972,30.857,31.032,2155440,0
+BIIB.US,D,20030106,000000,31.299,32.699,31.134,31.53,3526285,0
+BIIB.US,D,20030107,000000,31.576,32.045,30.949,31.539,3353341,0
+BIIB.US,D,20030108,000000,31.465,31.502,30.305,30.424,3144463,0
+BIIB.US,D,20030109,000000,30.498,31.474,30.185,30.535,3167045,0
+BIIB.US,D,20030110,000000,30.434,31.502,30.037,31.198,3671110,0
+BIIB.US,D,20030113,000000,31.778,32.009,30.922,31.355,3482425,0
+BIIB.US,D,20030114,000000,31.226,31.751,31.051,31.364,3472111,0
+BIIB.US,D,20030115,000000,31.53,31.557,30.673,30.784,5218480,0
+BIIB.US,D,20030116,000000,32.617,34.21,32.193,33.206,13237165,0
+BIIB.US,D,20030117,000000,33.16,33.381,32.193,32.285,5160615,0
+BIIB.US,D,20030121,000000,32.395,32.792,31.686,32.58,4342039,0
+BIIB.US,D,20030122,000000,32.552,33.289,31.788,31.852,4327925,0
+BIIB.US,D,20030123,000000,31.705,31.815,30.839,31.456,5527672,0
+BIIB.US,D,20030124,000000,31.456,31.465,29.328,29.918,6146598,0
+BIIB.US,D,20030127,000000,29.245,30.323,28.951,29.374,4669904,0
+BIIB.US,D,20030128,000000,29.595,29.936,28.849,29.678,4229023,0
+BIIB.US,D,20030129,000000,29.706,29.982,28.822,29.015,3567865,0
+BIIB.US,D,20030130,000000,29.494,30.028,28.978,29.079,3647877,0
+BIIB.US,D,20030131,000000,29.089,30.222,29.033,29.549,3688914,0
+BIIB.US,D,20030203,000000,29.549,30.111,29.374,29.853,2942642,0
+BIIB.US,D,20030204,000000,29.798,29.798,27.928,28.287,5145416,0
+BIIB.US,D,20030205,000000,28.462,29.19,27.652,28.536,4485344,0
+BIIB.US,D,20030206,000000,28.352,28.693,28.066,28.287,2466478,0
+BIIB.US,D,20030207,000000,28.637,28.895,27.882,28.425,2895633,0
+BIIB.US,D,20030210,000000,28.462,28.739,27.9,28.324,2068480,0
+BIIB.US,D,20030211,000000,28.591,28.877,28.168,28.462,2666562,0
+BIIB.US,D,20030212,000000,28.306,28.849,27.836,27.882,2548010,0
+BIIB.US,D,20030213,000000,27.864,27.882,26.141,27.136,4701387,0
+BIIB.US,D,20030214,000000,27.246,27.836,26.998,27.541,2644306,0
+BIIB.US,D,20030218,000000,27.652,28.37,27.569,28.232,2460724,0
+BIIB.US,D,20030219,000000,28.324,28.49,27.569,27.974,1955790,0
+BIIB.US,D,20030220,000000,27.55,27.965,26.85,27.173,3557986,0
+BIIB.US,D,20030221,000000,26.712,28.002,26.657,27.624,3490024,0
+BIIB.US,D,20030224,000000,27.486,27.495,26.749,26.804,2105501,0
+BIIB.US,D,20030225,000000,26.427,27.403,26.031,27.182,6276659,0
+BIIB.US,D,20030226,000000,27.025,27.339,26.252,26.316,3266490,0
+BIIB.US,D,20030227,000000,26.417,27.035,26.252,26.86,2300265,0
+BIIB.US,D,20030228,000000,26.942,27.062,26.252,26.482,3417177,0
+BIIB.US,D,20030303,000000,26.335,27.735,26.289,26.804,4404355,0
+BIIB.US,D,20030304,000000,26.887,27.062,26.417,26.454,2124174,0
+BIIB.US,D,20030305,000000,26.629,27.173,26.399,26.408,3297973,0
+BIIB.US,D,20030306,000000,26.427,26.961,26.206,26.454,3416526,0
+BIIB.US,D,20030307,000000,26.362,27.265,25.938,26.344,4388613,0
+BIIB.US,D,20030310,000000,26.16,26.814,26.077,26.427,2878154,0
+BIIB.US,D,20030311,000000,26.353,26.823,25.736,25.874,2788263,0
+BIIB.US,D,20030312,000000,25.874,26.371,25.607,26.141,3753727,0
+BIIB.US,D,20030313,000000,27.136,28.177,26.482,28.085,5804403,0
+BIIB.US,D,20030314,000000,28.002,28.435,27.394,27.947,6103064,0
+BIIB.US,D,20030317,000000,27.91,30.212,27.79,30.047,6385549,0
+BIIB.US,D,20030318,000000,30.001,31.438,29.568,31.391,5752183,0
+BIIB.US,D,20030319,000000,31.373,31.41,30.185,31.161,5167346,0
+BIIB.US,D,20030320,000000,30.922,32.119,30.627,31.778,5450048,0
+BIIB.US,D,20030321,000000,32.119,32.414,30.977,31.659,5575657,0
+BIIB.US,D,20030324,000000,31.299,31.309,30.157,30.286,3381025,0
+BIIB.US,D,20030325,000000,30.434,31.659,30.387,31.594,3928951,0
+BIIB.US,D,20030326,000000,31.668,32.193,31.364,31.659,3107660,0
+BIIB.US,D,20030327,000000,31.631,32.985,31.438,32.736,3758179,0
+BIIB.US,D,20030328,000000,32.524,33.197,32.377,32.57,2445199,0
+BIIB.US,D,20030331,000000,32.22,32.248,31.391,31.52,2814536,0
+BIIB.US,D,20030401,000000,32.138,32.239,31.115,31.41,2741146,0
+BIIB.US,D,20030402,000000,32.285,32.718,31.916,32.368,3661882,0
+BIIB.US,D,20030403,000000,32.838,34.68,32.349,34.321,8028866,0
+BIIB.US,D,20030404,000000,34.035,35.15,33.621,34.035,4779141,0
+BIIB.US,D,20030407,000000,34.919,35.094,31.723,32.092,7987939,0
+BIIB.US,D,20030408,000000,32.442,32.718,31.548,31.852,5128360,0
+BIIB.US,D,20030409,000000,31.898,32.442,31.226,31.263,4301579,0
+BIIB.US,D,20030410,000000,28.766,29.218,28.37,29.098,13177013,0
+BIIB.US,D,20030411,000000,29.54,29.614,28.785,29.135,3954749,0
+BIIB.US,D,20030414,000000,29.144,29.337,28.508,28.914,2608255,0
+BIIB.US,D,20030415,000000,28.84,28.96,28.066,28.877,4292470,0
+BIIB.US,D,20030416,000000,29.208,29.558,27.643,27.698,6593510,0
+BIIB.US,D,20030417,000000,27.974,29.715,27.781,29.365,4967231,0
+BIIB.US,D,20030421,000000,29.862,29.936,29.015,29.337,2128470,0
+BIIB.US,D,20030422,000000,29.605,30.351,28.757,30.351,3569728,0
+BIIB.US,D,20030423,000000,30.498,31.474,30.212,31.189,4298734,0
+BIIB.US,D,20030424,000000,30.544,31.668,30.083,31.18,5527349,0
+BIIB.US,D,20030425,000000,30.351,30.553,29.614,29.678,4369494,0
+BIIB.US,D,20030428,000000,29.945,30.83,29.595,30.397,2895575,0
+BIIB.US,D,20030429,000000,30.397,31.309,30.203,30.535,2261248,0
+BIIB.US,D,20030430,000000,30.526,30.848,30.01,30.166,3020844,0
+BIIB.US,D,20030501,000000,30.397,30.848,29.356,30.452,3156482,0
+BIIB.US,D,20030502,000000,30.581,31.576,30.102,31.484,3821738,0
+BIIB.US,D,20030505,000000,31.732,33.049,31.41,31.456,6026866,0
+BIIB.US,D,20030506,000000,31.134,31.207,29.826,29.982,6094467,0
+BIIB.US,D,20030507,000000,30.12,30.719,29.918,30.212,3629801,0
+BIIB.US,D,20030508,000000,29.982,30.203,29.605,29.798,3050812,0
+BIIB.US,D,20030509,000000,29.697,30.553,29.697,30.424,2957375,0
+BIIB.US,D,20030512,000000,30.498,31.299,29.936,31.041,2645129,0
+BIIB.US,D,20030513,000000,30.866,31.484,30.627,30.82,1520678,0
+BIIB.US,D,20030514,000000,30.774,31.318,30.443,30.747,2317989,0
+BIIB.US,D,20030515,000000,30.774,32.045,30.728,31.723,2332587,0
+BIIB.US,D,20030516,000000,31.815,31.87,31.124,31.484,3391706,0
+BIIB.US,D,20030519,000000,31.741,32.718,31.198,31.438,5880954,0
+BIIB.US,D,20030520,000000,31.41,31.502,30.415,30.885,2282938,0
+BIIB.US,D,20030521,000000,30.885,31.355,29.955,30.673,2730592,0
+BIIB.US,D,20030522,000000,30.82,32.423,30.673,32.239,3855922,0
+BIIB.US,D,20030523,000000,32.395,35.527,32.239,34.781,9996848,0
+BIIB.US,D,20030527,000000,33.989,37.968,33.455,36.522,7813347,0
+BIIB.US,D,20030528,000000,36.218,36.872,35.14,35.711,3740405,0
+BIIB.US,D,20030529,000000,36.089,36.66,33.952,34.256,5865767,0
+BIIB.US,D,20030530,000000,34.8,35.242,34.127,35.205,4925337,0
+BIIB.US,D,20030602,000000,37.167,37.535,35.334,35.527,5604783,0
+BIIB.US,D,20030603,000000,36.2,36.504,34.956,35.288,3720202,0
+BIIB.US,D,20030604,000000,35.822,35.822,35.011,35.518,4985568,0
+BIIB.US,D,20030605,000000,35.509,38.576,35.472,37.71,9217247,0
+BIIB.US,D,20030606,000000,38.281,38.742,36.384,36.384,6604719,0
+BIIB.US,D,20030609,000000,36.725,36.863,35.021,35.334,4118391,0
+BIIB.US,D,20030610,000000,35.334,36.061,34.846,36.052,2583972,0
+BIIB.US,D,20030611,000000,36.504,37.222,35.785,37.112,4457118,0
+BIIB.US,D,20030612,000000,37.259,38.226,36.844,37.968,4901832,0
+BIIB.US,D,20030613,000000,37.351,38.07,36.835,36.973,2667478,0
+BIIB.US,D,20030616,000000,37.342,38.355,37.066,38.18,3282802,0
+BIIB.US,D,20030617,000000,38.825,38.825,37.277,38.291,2675147,0
+BIIB.US,D,20030618,000000,38.152,38.162,36.706,37.158,3306613,0
+BIIB.US,D,20030619,000000,36.992,37.867,34.975,35.923,6125477,0
+BIIB.US,D,20030620,000000,36.154,36.752,35.076,35.896,3722314,0
+BIIB.US,D,20030623,000000,37.213,37.259,33.298,34.044,27979495,0
+BIIB.US,D,20030624,000000,33.298,33.832,33.16,33.639,13491871,0
+BIIB.US,D,20030625,000000,33.713,34.864,33.344,34.1,15054294,0
+BIIB.US,D,20030626,000000,34.136,34.459,33.593,33.667,8354818,0
+BIIB.US,D,20030627,000000,33.786,33.796,32.092,32.506,8568110,0
+BIIB.US,D,20030630,000000,32.515,32.515,31.134,31.281,8937499,0
+BIIB.US,D,20030701,000000,31.318,32.893,30.848,32.534,11416800,0
+BIIB.US,D,20030702,000000,32.506,33.455,32.349,33.142,6216731,0
+BIIB.US,D,20030703,000000,32.69,33.197,32.257,32.856,4050239,0
+BIIB.US,D,20030707,000000,33.206,34.173,33.086,33.989,4805490,0
+BIIB.US,D,20030708,000000,33.915,35.177,33.805,34.965,5222344,0
+BIIB.US,D,20030709,000000,35.232,35.877,35.039,35.509,6893908,0
+BIIB.US,D,20030710,000000,34.413,34.929,33.943,34.348,9576094,0
+BIIB.US,D,20030711,000000,34.265,34.984,34.219,34.836,3605788,0
+BIIB.US,D,20030714,000000,35.002,35.186,33.63,33.814,6771449,0
+BIIB.US,D,20030715,000000,33.906,34.514,33.621,33.667,5435066,0
+BIIB.US,D,20030716,000000,33.971,34.146,33.252,33.473,3486585,0
+BIIB.US,D,20030717,000000,33.805,33.943,32.745,33.049,5241938,0
+BIIB.US,D,20030718,000000,33.013,33.022,31.99,32.239,8669055,0
+BIIB.US,D,20030721,000000,32.745,33.436,32.414,32.672,4743421,0
+BIIB.US,D,20030722,000000,32.755,33.16,32.506,32.699,3164111,0
+BIIB.US,D,20030723,000000,32.884,33.381,32.607,33.206,3178156,0
+BIIB.US,D,20030724,000000,31.327,32.248,31.124,31.419,11055931,0
+BIIB.US,D,20030725,000000,31.631,31.935,31.087,31.87,3599516,0
+BIIB.US,D,20030728,000000,31.861,32.055,31.143,31.198,3908683,0
+BIIB.US,D,20030729,000000,31.309,31.41,30.268,30.664,6103555,0
+BIIB.US,D,20030730,000000,30.618,30.977,30.378,30.645,2897926,0
+BIIB.US,D,20030731,000000,30.894,31.723,30.581,31.097,2401179,0
+BIIB.US,D,20030801,000000,30.949,31.345,30.618,30.627,2856222,0
+BIIB.US,D,20030804,000000,30.802,31.143,30.397,30.82,3566848,0
+BIIB.US,D,20030805,000000,30.765,30.857,29.927,29.945,2886944,0
+BIIB.US,D,20030806,000000,29.522,30.083,29.337,29.374,3732108,0
+BIIB.US,D,20030807,000000,29.899,30.019,29.899,29.899,2591524,0
+BIIB.US,D,20030808,000000,29.807,30.056,29.439,29.678,1916496,0
+BIIB.US,D,20030811,000000,29.66,29.964,29.485,29.733,1624107,0
+BIIB.US,D,20030812,000000,29.687,30.553,29.66,30.489,2537971,0
+BIIB.US,D,20030813,000000,30.489,31.511,30.268,30.415,4414777,0
+BIIB.US,D,20030814,000000,30.526,30.581,29.227,30.12,2797456,0
+BIIB.US,D,20030815,000000,30.489,31.041,29.936,30.544,1652195,0
+BIIB.US,D,20030818,000000,30.894,31.447,30.516,31.189,2246313,0
+BIIB.US,D,20030819,000000,31.456,31.456,30.111,30.599,3794777,0
+BIIB.US,D,20030820,000000,30.397,30.912,30.397,30.793,2138122,0
+BIIB.US,D,20030821,000000,30.793,31.502,30.627,31.078,2566674,0
+BIIB.US,D,20030822,000000,31.143,31.373,30.231,30.249,1903990,0
+BIIB.US,D,20030825,000000,30.341,30.94,30.203,30.848,1604253,0
+BIIB.US,D,20030826,000000,31.216,31.216,30.203,30.802,2188519,0
+BIIB.US,D,20030827,000000,30.701,30.922,30.415,30.774,1523273,0
+BIIB.US,D,20030828,000000,30.811,31.097,30.323,31.051,1970099,0
+BIIB.US,D,20030829,000000,31.087,32.211,30.903,31.981,3789153,0
+BIIB.US,D,20030902,000000,31.972,32.469,31.373,32.128,3430292,0
+BIIB.US,D,20030903,000000,32.377,32.792,31.41,31.465,2514578,0
+BIIB.US,D,20030904,000000,31.41,32.239,31.41,31.806,3183860,0
+BIIB.US,D,20030905,000000,32.138,32.156,31.511,31.695,3027211,0
+BIIB.US,D,20030908,000000,31.677,33.584,31.64,33.068,6750081,0
+BIIB.US,D,20030909,000000,32.893,33.565,32.589,32.957,3999458,0
+BIIB.US,D,20030910,000000,32.93,33.234,31.824,31.861,2627401,0
+BIIB.US,D,20030911,000000,31.926,33.022,31.613,32.865,4627574,0
+BIIB.US,D,20030912,000000,32.727,33.151,32.377,33.151,3023964,0
+BIIB.US,D,20030915,000000,33.123,33.464,32.442,32.745,3458216,0
+BIIB.US,D,20030916,000000,32.792,33.022,32.294,32.736,2837280,0
+BIIB.US,D,20030917,000000,32.773,34.017,32.672,33.888,3956091,0
+BIIB.US,D,20030918,000000,33.888,34.68,33.814,34.542,4269314,0
+BIIB.US,D,20030919,000000,34.68,34.938,33.621,34.79,3262657,0
+BIIB.US,D,20030922,000000,34.275,34.523,33.501,33.869,3103594,0
+BIIB.US,D,20030923,000000,33.943,34.21,33.731,34.109,2035962,0
+BIIB.US,D,20030924,000000,33.731,34.081,32.331,32.543,4276999,0
+BIIB.US,D,20030925,000000,32.543,32.838,31.741,32.092,3127952,0
+BIIB.US,D,20030926,000000,32.027,32.442,31.401,31.548,2629145,0
+BIIB.US,D,20030929,000000,30.627,31.244,30.166,31.207,7049917,0
+BIIB.US,D,20030930,000000,30.765,31.18,30.36,30.664,5880873,0
+BIIB.US,D,20031001,000000,30.664,31.253,30.295,31.023,3907639,0
+BIIB.US,D,20031002,000000,31.051,32.027,31.041,31.649,3990669,0
+BIIB.US,D,20031003,000000,31.99,32.653,31.493,32.036,3618422,0
+BIIB.US,D,20031006,000000,31.981,32.239,31.087,31.263,3278100,0
+BIIB.US,D,20031007,000000,31.207,31.741,30.535,31.732,4384635,0
+BIIB.US,D,20031008,000000,31.686,32.128,30.774,31.189,3966677,0
+BIIB.US,D,20031009,000000,31.686,31.723,30.295,30.682,7725671,0
+BIIB.US,D,20031010,000000,30.397,31.318,30.378,30.553,4339790,0
+BIIB.US,D,20031013,000000,30.737,31.926,30.452,31.345,5042649,0
+BIIB.US,D,20031014,000000,31.345,31.824,31.069,31.438,3902978,0
+BIIB.US,D,20031015,000000,31.99,31.99,30.802,30.931,3177043,0
+BIIB.US,D,20031016,000000,31.087,31.456,30.894,31.078,1879227,0
+BIIB.US,D,20031017,000000,31.078,31.272,29.936,30.028,3105249,0
+BIIB.US,D,20031020,000000,29.982,30.176,29.135,30.028,3748510,0
+BIIB.US,D,20031021,000000,30.037,31.143,29.835,30.793,3152368,0
+BIIB.US,D,20031022,000000,30.434,30.737,29.476,29.697,3784811,0
+BIIB.US,D,20031023,000000,29.66,30.295,29.227,29.89,4113857,0
+BIIB.US,D,20031024,000000,29.623,30.258,29.365,30.148,1618466,0
+BIIB.US,D,20031027,000000,30.148,30.682,29.494,29.862,2508071,0
+BIIB.US,D,20031028,000000,30.857,31.566,30.59,31.566,4789926,0
+BIIB.US,D,20031029,000000,32.147,32.663,31.64,32.101,6178797,0
+BIIB.US,D,20031030,000000,32.653,32.69,31.861,31.99,2702908,0
+BIIB.US,D,20031031,000000,31.99,32.902,31.944,32.368,2672288,0
+BIIB.US,D,20031103,000000,32.257,32.792,32.009,32.423,2615721,0
+BIIB.US,D,20031104,000000,31.944,32.147,30.397,30.636,11576464,0
+BIIB.US,D,20031105,000000,30.719,31.778,30.627,31.327,5450262,0
+BIIB.US,D,20031106,000000,31.502,31.972,31.134,31.778,3476280,0
+BIIB.US,D,20031107,000000,31.972,32.202,31.355,31.364,2222975,0
+BIIB.US,D,20031110,000000,31.539,31.723,30.397,30.461,3528620,0
+BIIB.US,D,20031111,000000,30.397,30.94,29.789,30.765,5291872,0
+BIIB.US,D,20031112,000000,30.857,31.263,30.434,30.784,23164936,0
+BIIB.US,D,20031113,000000,32.442,32.801,32.045,32.469,11198758,0
+BIIB.US,D,20031114,000000,32.423,33.786,32.377,32.93,6614620,0
+BIIB.US,D,20031117,000000,32.736,32.948,31.963,32.478,5535706,0
+BIIB.US,D,20031118,000000,32.469,32.718,31.585,31.714,5594439,0
+BIIB.US,D,20031119,000000,32.773,32.847,32.009,32.414,5013784,0
+BIIB.US,D,20031120,000000,32.257,33.492,32.055,33.105,5045953,0
+BIIB.US,D,20031121,000000,33.077,33.482,32.644,33.39,3990395,0
+BIIB.US,D,20031124,000000,33.584,34.569,33.584,34.569,4894841,0
+BIIB.US,D,20031125,000000,34.551,35.371,33.971,35.168,16472458,0
+BIIB.US,D,20031126,000000,35.067,35.186,34.403,35.094,3790548,0
+BIIB.US,D,20031128,000000,35.113,35.454,34.772,35.168,1781700,0
+BIIB.US,D,20031201,000000,35.343,36.283,35.306,36.144,4442220,0
+BIIB.US,D,20031202,000000,36.126,36.292,35.629,35.739,3773897,0
+BIIB.US,D,20031203,000000,35.914,36.117,35.315,35.527,4579468,0
+BIIB.US,D,20031204,000000,35.15,35.564,34.542,35.463,3314378,0
+BIIB.US,D,20031205,000000,35.279,35.822,34.873,35.251,3126118,0
+BIIB.US,D,20031208,000000,35.094,35.186,33.786,34.394,5074526,0
+BIIB.US,D,20031209,000000,34.302,34.606,33.657,33.851,3309264,0
+BIIB.US,D,20031210,000000,34.035,34.136,32.598,33.132,4108676,0
+BIIB.US,D,20031211,000000,33.178,34.459,32.985,33.989,3467158,0
+BIIB.US,D,20031212,000000,33.897,34.238,33.796,34.026,2072987,0
+BIIB.US,D,20031215,000000,34.275,34.984,33.574,33.75,3454352,0
+BIIB.US,D,20031216,000000,33.602,34.247,33.363,33.869,2242334,0
+BIIB.US,D,20031217,000000,33.888,34.219,33.713,34.081,2596885,0
+BIIB.US,D,20031218,000000,34.173,34.542,33.851,34.385,2819218,0
+BIIB.US,D,20031219,000000,34.496,34.68,33.998,34.523,4213239,0
+BIIB.US,D,20031222,000000,34.532,34.643,33.731,33.915,2785384,0
+BIIB.US,D,20031223,000000,33.722,34.127,33.593,34.035,2108153,0
+BIIB.US,D,20031224,000000,34.219,34.311,33.897,34.284,1376183,0
+BIIB.US,D,20031226,000000,34.284,34.532,33.998,34.081,486199,0
+BIIB.US,D,20031229,000000,34.072,34.634,34.072,34.532,2367926,0
+BIIB.US,D,20031230,000000,34.643,34.68,33.823,33.98,2918844,0
+BIIB.US,D,20031231,000000,33.851,34.265,33.621,33.805,2061453,0
+BIIB.US,D,20040102,000000,34.035,34.532,33.713,34.026,2905037,0
+BIIB.US,D,20040105,000000,33.98,34.45,33.98,34.173,2593221,0
+BIIB.US,D,20040106,000000,34.542,36.006,34.339,35.546,5452906,0
+BIIB.US,D,20040107,000000,35.306,37.729,35.242,37.572,7602658,0
+BIIB.US,D,20040108,000000,37.323,38.051,36.955,37.996,7610187,0
+BIIB.US,D,20040109,000000,37.83,39.497,37.572,39.037,9016036,0
+BIIB.US,D,20040112,000000,39.138,39.47,37.36,38.217,4955721,0
+BIIB.US,D,20040113,000000,37.996,38.742,37.342,37.581,4629396,0
+BIIB.US,D,20040114,000000,38.033,38.033,36.762,37.231,4679891,0
+BIIB.US,D,20040115,000000,37.038,38.724,36.881,38.548,5092565,0
+BIIB.US,D,20040116,000000,38.567,39.82,38.281,39.783,7822633,0
+BIIB.US,D,20040120,000000,39.691,40.354,39.562,40.087,5738030,0
+BIIB.US,D,20040121,000000,40.428,41.864,39.847,41.247,6759547,0
+BIIB.US,D,20040122,000000,41.505,41.911,40.934,40.971,8548625,0
+BIIB.US,D,20040123,000000,40.86,41.597,40.17,40.824,6234224,0
+BIIB.US,D,20040126,000000,40.897,42.132,40.603,42.012,5246362,0
+BIIB.US,D,20040127,000000,42.067,42.141,40.63,40.962,4117314,0
+BIIB.US,D,20040128,000000,41.035,41.091,39.368,39.451,4312876,0
+BIIB.US,D,20040129,000000,40.068,40.437,38.797,39.976,6489821,0
+BIIB.US,D,20040130,000000,39.838,40.695,39.377,39.589,3220167,0
+BIIB.US,D,20040202,000000,39.156,41.45,39.147,40.787,4448508,0
+BIIB.US,D,20040203,000000,40.575,41.376,40.345,41.367,3098632,0
+BIIB.US,D,20040204,000000,40.317,40.888,39.414,39.774,4427332,0
+BIIB.US,D,20040205,000000,39.949,40.234,38.456,38.852,3954662,0
+BIIB.US,D,20040206,000000,38.917,40.299,38.733,40.068,3392112,0
+BIIB.US,D,20040209,000000,40.547,40.805,40.031,40.584,2922108,0
+BIIB.US,D,20040210,000000,40.4,40.464,39.681,39.985,2897920,0
+BIIB.US,D,20040211,000000,39.829,40.768,39.654,40.658,2602751,0
+BIIB.US,D,20040212,000000,40.483,41.404,40.4,40.907,3995089,0
+BIIB.US,D,20040213,000000,40.805,41.026,39.921,40.096,2705125,0
+BIIB.US,D,20040217,000000,40.188,40.916,40.124,40.768,3142085,0
+BIIB.US,D,20040218,000000,47.621,49.629,46.848,49.031,37480330,0
+BIIB.US,D,20040219,000000,50.873,54.603,50.873,54.235,27568826,0
+BIIB.US,D,20040220,000000,53.517,53.857,51.923,52.384,9734174,0
+BIIB.US,D,20040223,000000,51.739,52.181,50.606,51.306,7928029,0
+BIIB.US,D,20040224,000000,51.131,51.131,49.749,50.689,8933021,0
+BIIB.US,D,20040225,000000,50.753,51.094,49.814,50.44,4398349,0
+BIIB.US,D,20040226,000000,50.219,51.472,50.173,51.26,5242708,0
+BIIB.US,D,20040227,000000,51.306,52.245,51.076,51.076,6897541,0
+BIIB.US,D,20040301,000000,51.628,52.089,49.832,51.684,4878066,0
+BIIB.US,D,20040302,000000,51.453,53.102,51.002,53.093,7926275,0
+BIIB.US,D,20040303,000000,52.826,54.005,52.559,53.682,7865205,0
+BIIB.US,D,20040304,000000,53.24,54.751,52.918,54.364,6136885,0
+BIIB.US,D,20040305,000000,53.876,54.926,52.936,54.539,5646101,0
+BIIB.US,D,20040308,000000,54.41,54.917,52.632,52.964,4650266,0
+BIIB.US,D,20040309,000000,52.669,52.964,51.168,51.757,6683763,0
+BIIB.US,D,20040310,000000,51.232,52.365,50.606,50.661,5013454,0
+BIIB.US,D,20040311,000000,50.311,50.974,49.602,49.731,6108844,0
+BIIB.US,D,20040312,000000,49.519,50.431,48.874,50.385,4927622,0
+BIIB.US,D,20040315,000000,50.099,50.099,47.99,48.736,5107286,0
+BIIB.US,D,20040316,000000,49.252,49.408,46.857,47.695,7853159,0
+BIIB.US,D,20040317,000000,48.45,50.108,47.677,49.897,5679498,0
+BIIB.US,D,20040318,000000,49.593,49.887,48.635,49.289,3695215,0
+BIIB.US,D,20040319,000000,49.27,49.685,48.174,48.708,4047954,0
+BIIB.US,D,20040322,000000,48.331,48.45,46.977,48.193,3767990,0
+BIIB.US,D,20040323,000000,48.598,49.215,47.925,48.57,4882092,0
+BIIB.US,D,20040324,000000,48.156,50.44,48.146,50.32,6253592,0
+BIIB.US,D,20040325,000000,50.357,50.633,49.123,50.32,3845016,0
+BIIB.US,D,20040326,000000,50.256,50.44,48.902,48.985,2767182,0
+BIIB.US,D,20040329,000000,49.224,51.573,49.095,51.518,4642484,0
+BIIB.US,D,20040330,000000,50.532,51.748,50.431,51.61,2922971,0
+BIIB.US,D,20040331,000000,51.582,51.859,50.735,51.214,2748525,0
+BIIB.US,D,20040401,000000,51.03,52.411,50.67,52.043,3485672,0
+BIIB.US,D,20040402,000000,53.056,53.544,52.457,53.397,3420556,0
+BIIB.US,D,20040405,000000,53.12,53.424,52.752,53.084,2701462,0
+BIIB.US,D,20040406,000000,52.595,52.872,51.951,52.448,2589077,0
+BIIB.US,D,20040407,000000,51.509,51.665,50.514,50.891,4646557,0
+BIIB.US,D,20040408,000000,51.72,51.739,50.256,50.689,4182008,0
+BIIB.US,D,20040412,000000,51.343,52.319,51.112,52.135,2170810,0
+BIIB.US,D,20040413,000000,52.641,52.688,51.223,51.426,2578115,0
+BIIB.US,D,20040414,000000,51.14,52.724,51.03,52.42,2713149,0
+BIIB.US,D,20040415,000000,52.586,53.885,52.466,53.139,4212232,0
+BIIB.US,D,20040416,000000,52.466,55.359,52.466,54.769,5236139,0
+BIIB.US,D,20040419,000000,54.953,56.335,54.668,55.838,4551883,0
+BIIB.US,D,20040420,000000,55.515,56.234,53.259,53.332,4648939,0
+BIIB.US,D,20040421,000000,53.489,54.576,52.651,54.097,3716388,0
+BIIB.US,D,20040422,000000,53.83,56.004,53.738,55.976,3836393,0
+BIIB.US,D,20040423,000000,55.911,55.957,54.576,55.893,2487436,0
+BIIB.US,D,20040426,000000,56.179,57.339,55.193,55.35,3530246,0
+BIIB.US,D,20040427,000000,55.479,57.109,55.082,55.257,4002654,0
+BIIB.US,D,20040428,000000,54.935,55.018,53.194,53.24,4290805,0
+BIIB.US,D,20040429,000000,53.48,53.94,52.227,52.513,4908245,0
+BIIB.US,D,20040430,000000,55.405,56.786,54.18,54.346,11915460,0
+BIIB.US,D,20040503,000000,54.428,55.819,54.161,54.815,4727615,0
+BIIB.US,D,20040504,000000,54.263,54.401,52.42,53.194,5956539,0
+BIIB.US,D,20040505,000000,53.332,54.373,52.577,54.281,3770243,0
+BIIB.US,D,20040506,000000,53.885,53.977,52.43,52.955,3208981,0
+BIIB.US,D,20040507,000000,52.503,54.023,52.236,52.356,3476058,0
+BIIB.US,D,20040510,000000,51.932,52.015,50.799,51.923,5111834,0
+BIIB.US,D,20040511,000000,52.043,53.342,51.997,53.028,3861084,0
+BIIB.US,D,20040512,000000,52.503,53.618,51.545,53.443,5466688,0
+BIIB.US,D,20040513,000000,53.222,54.106,53.028,53.867,4088340,0
+BIIB.US,D,20040514,000000,53.931,55.027,52.688,53.885,4326325,0
+BIIB.US,D,20040517,000000,53.424,54.207,52.872,53.563,2812755,0
+BIIB.US,D,20040518,000000,53.885,55.046,53.784,54.539,3845613,0
+BIIB.US,D,20040519,000000,55.294,55.451,53.959,54.548,6881842,0
+BIIB.US,D,20040520,000000,54.613,56.648,54.548,55.865,5923987,0
+BIIB.US,D,20040521,000000,56.648,56.86,55.617,56.556,3869327,0
+BIIB.US,D,20040524,000000,55.976,57.708,55.829,57.708,5103925,0
+BIIB.US,D,20040525,000000,57.754,58.896,56.971,58.527,5516099,0
+BIIB.US,D,20040526,000000,58.214,58.841,57.726,58.113,3469339,0
+BIIB.US,D,20040527,000000,58.398,58.859,56.823,58.104,5594935,0
+BIIB.US,D,20040528,000000,57.809,57.956,57.026,57.247,2145578,0
+BIIB.US,D,20040601,000000,57.127,57.892,56.648,57.892,2640767,0
+BIIB.US,D,20040602,000000,58.887,58.951,57.615,57.781,3383482,0
+BIIB.US,D,20040603,000000,57.671,58.03,56.252,56.326,3115500,0
+BIIB.US,D,20040604,000000,57.017,57.21,56.354,56.602,2492790,0
+BIIB.US,D,20040607,000000,57.026,58.196,56.501,58.159,3076996,0
+BIIB.US,D,20040608,000000,57.846,58.122,56.584,57.192,2702448,0
+BIIB.US,D,20040609,000000,57.109,57.192,55.322,55.571,4354892,0
+BIIB.US,D,20040610,000000,55.644,55.948,54.253,54.852,5591481,0
+BIIB.US,D,20040614,000000,54.336,55.543,54.124,54.603,3191708,0
+BIIB.US,D,20040615,000000,55.386,55.442,54.364,54.705,3079206,0
+BIIB.US,D,20040616,000000,54.871,55.267,54.484,55.055,2555492,0
+BIIB.US,D,20040617,000000,55.165,55.442,53.655,53.857,3524059,0
+BIIB.US,D,20040618,000000,54.235,54.788,53.461,53.461,6008510,0
+BIIB.US,D,20040621,000000,53.839,53.839,52.651,52.945,2891594,0
+BIIB.US,D,20040622,000000,52.807,53.839,52.043,53.655,4189913,0
+BIIB.US,D,20040623,000000,53.701,55.267,53.507,55.138,3204383,0
+BIIB.US,D,20040624,000000,55.036,56.372,54.806,55.801,3597776,0
+BIIB.US,D,20040625,000000,55.515,57.45,55.046,57.45,6011690,0
+BIIB.US,D,20040628,000000,58.159,58.555,57.164,57.754,5014482,0
+BIIB.US,D,20040629,000000,57.855,58.214,57.201,57.818,3716166,0
+BIIB.US,D,20040630,000000,58.141,58.555,57.634,58.26,3653378,0
+BIIB.US,D,20040701,000000,58.076,58.491,56.648,56.98,3679034,0
+BIIB.US,D,20040702,000000,57.238,57.348,56.354,57.118,2345304,0
+BIIB.US,D,20040706,000000,57.367,57.643,56.565,56.823,2672075,0
+BIIB.US,D,20040707,000000,56.685,58.03,56.63,57.818,2762096,0
+BIIB.US,D,20040708,000000,57.864,58.481,57.173,57.348,3073699,0
+BIIB.US,D,20040709,000000,57.625,58.141,56.658,56.658,2776121,0
+BIIB.US,D,20040712,000000,56.4,56.814,55.11,56.492,4313688,0
+BIIB.US,D,20040713,000000,56.4,57.192,56.04,56.363,2352123,0
+BIIB.US,D,20040714,000000,55.644,56.363,55.11,55.736,4571569,0
+BIIB.US,D,20040715,000000,55.525,55.736,54.428,54.751,3230239,0
+BIIB.US,D,20040716,000000,54.935,54.963,52.798,52.817,3710426,0
+BIIB.US,D,20040719,000000,53.388,53.747,51.601,52.098,4572388,0
+BIIB.US,D,20040720,000000,52.07,52.669,51.905,52.632,3210063,0
+BIIB.US,D,20040721,000000,52.365,53.424,50.707,50.781,4243369,0
+BIIB.US,D,20040722,000000,50.762,51.757,49.74,51.205,4618406,0
+BIIB.US,D,20040723,000000,50.772,51.61,50.422,51.02,3115698,0
+BIIB.US,D,20040726,000000,50.983,51.241,48.874,49.583,4348378,0
+BIIB.US,D,20040727,000000,49.869,52.835,49.51,52.052,5246809,0
+BIIB.US,D,20040728,000000,53.24,54.778,52.291,53.839,6636553,0
+BIIB.US,D,20040729,000000,53.894,54.944,53.646,54.944,3441874,0
+BIIB.US,D,20040730,000000,54.714,55.911,54.447,55.267,2966644,0
+BIIB.US,D,20040802,000000,55.175,55.267,53.157,53.738,4690588,0
+BIIB.US,D,20040803,000000,53.793,54.346,53.231,53.277,2985946,0
+BIIB.US,D,20040804,000000,53.203,53.802,52.605,53.019,4417256,0
+BIIB.US,D,20040805,000000,52.78,53.581,52.688,52.798,3764286,0
+BIIB.US,D,20040806,000000,52.752,52.817,51.545,51.555,3720449,0
+BIIB.US,D,20040809,000000,51.601,52.043,50.799,50.873,2967237,0
+BIIB.US,D,20040810,000000,50.937,52.338,50.661,52.328,2841626,0
+BIIB.US,D,20040811,000000,52.282,53.968,52.006,53.489,3337231,0
+BIIB.US,D,20040812,000000,53.47,54.309,53.434,53.673,3033671,0
+BIIB.US,D,20040813,000000,53.811,53.959,52.586,52.918,2606075,0
+BIIB.US,D,20040816,000000,53.167,54.696,52.964,54.41,2513980,0
+BIIB.US,D,20040817,000000,54.364,54.806,53.728,53.738,2744687,0
+BIIB.US,D,20040818,000000,52.669,55.423,52.503,55.35,7317499,0
+BIIB.US,D,20040819,000000,54.907,55.156,54.051,54.392,4000435,0
+BIIB.US,D,20040820,000000,54.272,55.267,54.06,55.055,2747363,0
+BIIB.US,D,20040823,000000,55.202,55.202,54.115,54.364,2436706,0
+BIIB.US,D,20040824,000000,54.567,54.806,53.489,54.392,2489207,0
+BIIB.US,D,20040825,000000,54.521,55.488,53.977,55.11,2637915,0
+BIIB.US,D,20040826,000000,55.119,55.571,54.327,54.926,1943676,0
+BIIB.US,D,20040827,000000,54.668,56.179,54.613,55.69,2246194,0
+BIIB.US,D,20040830,000000,55.488,55.635,53.719,54.005,2556698,0
+BIIB.US,D,20040831,000000,54.207,54.686,53.636,54.65,2038678,0
+BIIB.US,D,20040901,000000,54.401,55.635,54.299,55.267,3017410,0
+BIIB.US,D,20040902,000000,55.248,57.081,55.055,56.39,2782728,0
+BIIB.US,D,20040903,000000,56.271,56.786,55.617,55.7,2843133,0
+BIIB.US,D,20040907,000000,55.939,56.952,55.663,56.096,2479802,0
+BIIB.US,D,20040908,000000,56.05,56.584,55.082,55.773,2173560,0
+BIIB.US,D,20040909,000000,55.875,56.786,55.589,56.519,2925397,0
+BIIB.US,D,20040910,000000,56.28,57.551,56.096,57.192,2495726,0
+BIIB.US,D,20040913,000000,57.146,57.984,56.575,57.339,2626577,0
+BIIB.US,D,20040914,000000,57.183,57.892,56.906,57.394,2180036,0
+BIIB.US,D,20040915,000000,56.998,57.367,56.354,56.556,2317640,0
+BIIB.US,D,20040916,000000,56.63,57.284,56.077,56.234,2699581,0
+BIIB.US,D,20040917,000000,56.639,57.044,56.565,56.851,2282220,0
+BIIB.US,D,20040920,000000,56.694,57.625,56.022,56.685,3058851,0
+BIIB.US,D,20040921,000000,56.759,56.888,55.911,56.667,3435542,0
+BIIB.US,D,20040922,000000,56.308,56.308,54.861,54.871,3355008,0
+BIIB.US,D,20040923,000000,55,55.506,54.456,54.631,2847396,0
+BIIB.US,D,20040924,000000,54.53,55.727,54.428,54.963,2349075,0
+BIIB.US,D,20040927,000000,54.944,55.285,54.281,54.603,2443683,0
+BIIB.US,D,20040928,000000,54.659,55.607,54.401,55.276,2489823,0
+BIIB.US,D,20040929,000000,55.23,56.123,55.128,55.93,2248629,0
+BIIB.US,D,20040930,000000,55.644,56.648,55.165,56.344,3239948,0
+BIIB.US,D,20041001,000000,55.985,57.91,55.921,57.91,3326033,0
+BIIB.US,D,20041004,000000,57.615,58.122,57.063,57.514,3268049,0
+BIIB.US,D,20041005,000000,56.943,57.726,56.786,56.998,2723128,0
+BIIB.US,D,20041006,000000,56.869,57.394,56.602,57.385,2773124,0
+BIIB.US,D,20041007,000000,57.192,57.192,55.23,55.405,3415636,0
+BIIB.US,D,20041008,000000,53.977,54.926,53.148,54.299,7262549,0
+BIIB.US,D,20041011,000000,55.285,56.004,54.299,55.506,3887197,0
+BIIB.US,D,20041012,000000,55.257,55.571,54.557,55.101,2486169,0
+BIIB.US,D,20041013,000000,55.23,55.313,53.093,53.323,3645149,0
+BIIB.US,D,20041014,000000,53.249,54.106,51.96,52.393,6051881,0
+BIIB.US,D,20041015,000000,52.549,53.636,52.043,53.443,4265155,0
+BIIB.US,D,20041018,000000,53.074,53.646,52.688,53.424,3197077,0
+BIIB.US,D,20041019,000000,53.24,53.747,52.42,52.559,2144968,0
+BIIB.US,D,20041020,000000,52.411,53.701,52.116,53.489,2819587,0
+BIIB.US,D,20041021,000000,53.507,53.83,52.319,53.673,2521107,0
+BIIB.US,D,20041022,000000,53.701,53.885,52.273,52.301,2925025,0
+BIIB.US,D,20041025,000000,52.098,52.365,50.891,51.398,3331970,0
+BIIB.US,D,20041026,000000,51.435,52.218,51.306,52.209,3910181,0
+BIIB.US,D,20041027,000000,51.509,54.023,51.462,53.903,5050577,0
+BIIB.US,D,20041028,000000,53.36,55.432,52.706,54.907,5307745,0
+BIIB.US,D,20041029,000000,54.935,55.248,52.982,53.572,5368488,0
+BIIB.US,D,20041101,000000,53.369,53.996,52.743,53.102,4457987,0
+BIIB.US,D,20041102,000000,53.332,54.705,52.402,52.577,4006700,0
+BIIB.US,D,20041103,000000,53.885,56.059,53.535,55.534,5417287,0
+BIIB.US,D,20041104,000000,53.507,55.534,53.167,55.175,5480621,0
+BIIB.US,D,20041105,000000,55.442,57.063,54.99,56.059,5447777,0
+BIIB.US,D,20041108,000000,57.035,57.413,55.58,55.635,5864104,0
+BIIB.US,D,20041109,000000,55.865,56.252,55.11,55.727,4820570,0
+BIIB.US,D,20041110,000000,55.709,56.013,54.677,54.935,2895818,0
+BIIB.US,D,20041111,000000,55.386,55.893,54.963,55.377,2947783,0
+BIIB.US,D,20041112,000000,55.635,55.681,54.069,54.382,5422615,0
+BIIB.US,D,20041115,000000,54.18,54.465,53.784,54.115,2753149,0
+BIIB.US,D,20041116,000000,54.06,54.778,53.544,53.71,2280953,0
+BIIB.US,D,20041117,000000,53.811,54.493,52.273,52.559,4243106,0
+BIIB.US,D,20041118,000000,52.181,53.332,52.181,52.982,3078816,0
+BIIB.US,D,20041119,000000,51.601,52.172,50.67,50.974,7424935,0
+BIIB.US,D,20041122,000000,51.416,52.706,50.016,52.632,7036997,0
+BIIB.US,D,20041123,000000,52.651,53.194,51.223,52.899,7315097,0
+BIIB.US,D,20041124,000000,54.511,55.221,53.277,53.968,10193130,0
+BIIB.US,D,20041126,000000,53.793,54.253,53.627,53.821,1195752,0
+BIIB.US,D,20041129,000000,54.382,54.622,53.305,54.253,4647387,0
+BIIB.US,D,20041130,000000,54.29,54.456,53.277,54.051,4131524,0
+BIIB.US,D,20041201,000000,54.484,55.948,54.456,55.782,6401352,0
+BIIB.US,D,20041202,000000,55.727,57.1,55.598,57.017,3774691,0
+BIIB.US,D,20041203,000000,56.593,57.183,56.013,56.704,3590825,0
+BIIB.US,D,20041206,000000,56.234,57.017,55.865,56.547,2417416,0
+BIIB.US,D,20041207,000000,56.538,57.569,56.446,56.621,3850558,0
+BIIB.US,D,20041208,000000,56.952,59.817,56.952,59.439,8897319,0
+BIIB.US,D,20041209,000000,59.402,61.07,58.721,60.904,6864814,0
+BIIB.US,D,20041210,000000,60.572,60.701,59.495,60.36,4785676,0
+BIIB.US,D,20041213,000000,60.821,61.162,60.268,61.06,4532666,0
+BIIB.US,D,20041214,000000,60.342,61.06,59.955,60.968,3468346,0
+BIIB.US,D,20041215,000000,60.793,61.429,59.568,59.789,3908407,0
+BIIB.US,D,20041216,000000,60.526,61.235,60.149,60.692,3706630,0
+BIIB.US,D,20041217,000000,60.701,61.604,59.688,59.688,4844948,0
+BIIB.US,D,20041220,000000,59.734,60.72,59.734,60.646,2797144,0
+BIIB.US,D,20041221,000000,60.701,60.996,60.167,60.72,2752879,0
+BIIB.US,D,20041222,000000,60.333,60.591,59.826,60.462,2322604,0
+BIIB.US,D,20041223,000000,60.268,61.503,60.185,61.079,2206403,0
+BIIB.US,D,20041227,000000,61.162,61.714,59.872,60.379,3196152,0
+BIIB.US,D,20041228,000000,60.885,62.755,60.462,62.507,4194021,0
+BIIB.US,D,20041229,000000,62.589,62.636,62.028,62.562,2439743,0
+BIIB.US,D,20041230,000000,62.589,62.589,61.503,61.908,1330102,0
+BIIB.US,D,20041231,000000,61.788,62.23,61.355,61.355,1870383,0
+BIIB.US,D,20050103,000000,61.714,62.451,60.931,61.06,3822549,0
+BIIB.US,D,20050104,000000,61.457,62.092,59.218,59.651,4257173,0
+BIIB.US,D,20050105,000000,59.752,60.314,58.785,59.725,3926580,0
+BIIB.US,D,20050106,000000,59.752,60.674,59.366,60.047,3217725,0
+BIIB.US,D,20050107,000000,60.849,61.438,60.195,60.876,3535974,0
+BIIB.US,D,20050110,000000,60.517,62.212,60.517,61.549,4798640,0
+BIIB.US,D,20050111,000000,60.895,61.392,60.388,60.609,3200962,0
+BIIB.US,D,20050112,000000,60.747,61.816,60.729,61.816,3834878,0
+BIIB.US,D,20050113,000000,61.659,61.816,59.651,59.752,3904271,0
+BIIB.US,D,20050114,000000,59.762,61.41,59.522,61.328,3423399,0
+BIIB.US,D,20050118,000000,60.775,62.995,60.738,62.451,4297119,0
+BIIB.US,D,20050119,000000,62.304,62.811,61.539,61.65,3153696,0
+BIIB.US,D,20050120,000000,61.724,62.47,59.55,59.716,6650961,0
+BIIB.US,D,20050121,000000,59.78,60.37,59.108,59.716,5729289,0
+BIIB.US,D,20050124,000000,59.826,59.826,56.888,58.03,5343896,0
+BIIB.US,D,20050125,000000,58.417,59.264,57.404,58.104,3493483,0
+BIIB.US,D,20050126,000000,58.343,59.237,58.03,58.463,3980480,0
+BIIB.US,D,20050127,000000,58.491,59.614,57.975,58.666,4197062,0
+BIIB.US,D,20050128,000000,58.546,58.684,56.436,57.293,5093650,0
+BIIB.US,D,20050131,000000,58.417,60.195,58.343,59.835,4557767,0
+BIIB.US,D,20050201,000000,59.817,60.195,59.145,59.614,2507401,0
+BIIB.US,D,20050202,000000,59.918,60.701,59.439,60.333,3238895,0
+BIIB.US,D,20050203,000000,60.664,60.701,59.651,60.038,2171559,0
+BIIB.US,D,20050204,000000,59.752,61.705,59.752,61.668,3871630,0
+BIIB.US,D,20050207,000000,61.714,61.724,60.563,60.931,3686003,0
+BIIB.US,D,20050208,000000,62.276,62.359,60.572,61.005,5084852,0
+BIIB.US,D,20050209,000000,61.401,61.539,59.891,59.9,3675311,0
+BIIB.US,D,20050210,000000,59.937,60.885,59.863,60.72,2743763,0
+BIIB.US,D,20050211,000000,60.775,62,60.287,61.438,3206988,0
+BIIB.US,D,20050214,000000,61.346,61.788,61.162,61.705,1991226,0
+BIIB.US,D,20050215,000000,61.687,62.636,61.07,61.751,3110633,0
+BIIB.US,D,20050216,000000,61.576,62.175,61.033,61.982,2029545,0
+BIIB.US,D,20050217,000000,63.234,64.478,62.175,62.239,8027437,0
+BIIB.US,D,20050218,000000,62.267,62.267,61.576,61.687,2834520,0
+BIIB.US,D,20050222,000000,61.484,62.175,60.176,60.185,3340968,0
+BIIB.US,D,20050223,000000,60.563,60.858,59.955,60.406,1848097,0
+BIIB.US,D,20050224,000000,59.937,61.503,59.071,61.42,4229823,0
+BIIB.US,D,20050225,000000,61.208,62.074,60.83,61.972,2149336,0
+BIIB.US,D,20050228,000000,34.726,38.281,33.031,35.601,128415327,0
+BIIB.US,D,20050301,000000,36.835,38.208,36.034,38.005,57034835,0
+BIIB.US,D,20050302,000000,38.447,38.917,37.526,37.655,26667884,0
+BIIB.US,D,20050303,000000,38.217,38.281,35.739,36.227,23268752,0
+BIIB.US,D,20050304,000000,35.454,35.481,34.496,34.569,26107096,0
+BIIB.US,D,20050307,000000,35.067,35.242,34.542,34.625,11576248,0
+BIIB.US,D,20050308,000000,34.744,35.509,34.247,35.325,15233400,0
+BIIB.US,D,20050309,000000,35.463,36.531,35.306,36.209,13836970,0
+BIIB.US,D,20050310,000000,36.338,36.715,34.947,35.564,11583137,0
+BIIB.US,D,20050311,000000,35.739,36.098,35.002,35.03,5997241,0
+BIIB.US,D,20050314,000000,35.306,36.421,35.048,36.301,6921479,0
+BIIB.US,D,20050315,000000,36.31,36.752,35.067,35.067,7878642,0
+BIIB.US,D,20050316,000000,35.021,35.951,31.594,34.256,32442905,0
+BIIB.US,D,20050317,000000,34.542,35.822,34.514,35.15,11784779,0
+BIIB.US,D,20050318,000000,35.122,35.564,34.763,35.242,6343311,0
+BIIB.US,D,20050321,000000,35.279,35.601,34.984,35.251,4032837,0
+BIIB.US,D,20050322,000000,35.463,35.463,34.938,35.094,7965967,0
+BIIB.US,D,20050323,000000,35.131,35.656,35.021,35.094,3943956,0
+BIIB.US,D,20050324,000000,35.435,36.237,35.371,35.739,4983372,0
+BIIB.US,D,20050328,000000,35.914,36.163,35.094,35.094,3598533,0
+BIIB.US,D,20050329,000000,35.094,35.647,34.496,34.717,5448857,0
+BIIB.US,D,20050330,000000,34.956,35.463,34.698,35.325,3279761,0
+BIIB.US,D,20050331,000000,31.88,32.359,31.18,31.788,44568287,0
+BIIB.US,D,20050401,000000,31.732,32.552,31.511,31.999,13679772,0
+BIIB.US,D,20050404,000000,31.87,32.248,31.511,31.88,5689144,0
+BIIB.US,D,20050405,000000,32.009,32.322,31.631,32.027,4552906,0
+BIIB.US,D,20050406,000000,32.847,32.967,32.128,32.607,8515035,0
+BIIB.US,D,20050407,000000,32.699,33.897,32.672,33.648,7520266,0
+BIIB.US,D,20050408,000000,33.703,33.786,33.114,33.234,3557640,0
+BIIB.US,D,20050411,000000,33.169,33.888,32.663,32.93,4831556,0
+BIIB.US,D,20050412,000000,32.884,33.805,32.884,33.805,5067711,0
+BIIB.US,D,20050413,000000,33.989,34.164,33.409,33.574,6549779,0
+BIIB.US,D,20050414,000000,33.621,33.934,33.013,33.197,3690870,0
+BIIB.US,D,20050415,000000,32.755,33.602,32.718,32.967,6011097,0
+BIIB.US,D,20050418,000000,32.967,33.271,32.792,32.911,3278993,0
+BIIB.US,D,20050419,000000,33.059,33.271,32.478,32.672,3877998,0
+BIIB.US,D,20050420,000000,32.607,32.911,32.009,32.055,4227235,0
+BIIB.US,D,20050421,000000,32.368,32.745,32.165,32.626,2944059,0
+BIIB.US,D,20050422,000000,32.414,33.492,32.414,32.589,3580801,0
+BIIB.US,D,20050425,000000,32.838,32.884,32.239,32.561,2829279,0
+BIIB.US,D,20050426,000000,32.515,33.943,32.488,33.353,4900627,0
+BIIB.US,D,20050427,000000,33.353,33.574,32.792,33.013,3780872,0
+BIIB.US,D,20050428,000000,33.602,34.367,33.142,33.142,7373386,0
+BIIB.US,D,20050429,000000,33.344,33.611,32.699,33.381,3668390,0
+BIIB.US,D,20050502,000000,33.538,34.652,33.51,34.376,5481680,0
+BIIB.US,D,20050503,000000,34.459,34.975,34.422,34.744,6348091,0
+BIIB.US,D,20050504,000000,35.232,36.025,35.232,35.665,5390226,0
+BIIB.US,D,20050505,000000,35.619,35.702,35.002,35.481,3465990,0
+BIIB.US,D,20050506,000000,35.647,35.942,35.306,35.417,2906191,0
+BIIB.US,D,20050509,000000,35.527,35.804,35.15,35.647,3276114,0
+BIIB.US,D,20050510,000000,35.371,36.338,35.26,35.84,4719196,0
+BIIB.US,D,20050511,000000,36.08,36.098,35.011,35.711,4642874,0
+BIIB.US,D,20050512,000000,35.73,36.384,35.398,36.237,5599698,0
+BIIB.US,D,20050513,000000,36.384,36.494,35.481,35.831,5125359,0
+BIIB.US,D,20050516,000000,35.979,36.015,35.196,35.509,2234178,0
+BIIB.US,D,20050517,000000,35.463,35.767,35.26,35.601,3599343,0
+BIIB.US,D,20050518,000000,35.748,36.393,35.417,36.163,3563331,0
+BIIB.US,D,20050519,000000,36.163,36.798,35.73,36.798,3299085,0
+BIIB.US,D,20050520,000000,36.715,36.826,35.61,35.979,5654180,0
+BIIB.US,D,20050523,000000,35.5,36.089,35.481,36.025,3175372,0
+BIIB.US,D,20050524,000000,35.923,36.043,35.094,35.325,3288485,0
+BIIB.US,D,20050525,000000,35.242,35.334,34.717,34.993,2738958,0
+BIIB.US,D,20050526,000000,35.647,36.402,35.288,36.237,7587712,0
+BIIB.US,D,20050527,000000,36.273,36.522,35.84,36.513,2274524,0
+BIIB.US,D,20050531,000000,36.494,36.66,35.684,36.015,3376340,0
+BIIB.US,D,20050601,000000,36.292,36.863,36.108,36.633,4106999,0
+BIIB.US,D,20050602,000000,35.232,35.463,34.726,35.067,11852763,0
+BIIB.US,D,20050603,000000,34.275,34.781,33.289,33.528,8826795,0
+BIIB.US,D,20050606,000000,33.574,33.768,32.147,32.58,7455875,0
+BIIB.US,D,20050607,000000,32.911,32.967,32.239,32.303,4367059,0
+BIIB.US,D,20050608,000000,31.87,31.907,30.562,30.719,15147011,0
+BIIB.US,D,20050609,000000,31.051,33.528,30.977,32.359,17315642,0
+BIIB.US,D,20050610,000000,32.819,32.819,31.907,32.248,4231148,0
+BIIB.US,D,20050613,000000,32.055,32.34,31.732,32.045,4159281,0
+BIIB.US,D,20050614,000000,32.045,32.303,31.548,32.018,4963141,0
+BIIB.US,D,20050615,000000,32.331,32.561,31.843,32.267,4011974,0
+BIIB.US,D,20050616,000000,32.607,33.39,32.423,33.39,6719228,0
+BIIB.US,D,20050617,000000,33.123,33.16,32.543,33.105,7597004,0
+BIIB.US,D,20050620,000000,32.985,33.446,32.607,32.607,3371570,0
+BIIB.US,D,20050621,000000,32.699,32.948,32.239,32.469,3242577,0
+BIIB.US,D,20050622,000000,32.626,32.626,31.953,32.138,3937332,0
+BIIB.US,D,20050623,000000,32.156,32.331,31.281,31.493,5653193,0
+BIIB.US,D,20050624,000000,31.585,31.649,31.106,31.391,4891532,0
+BIIB.US,D,20050627,000000,31.299,31.576,31.152,31.309,4028781,0
+BIIB.US,D,20050628,000000,31.373,31.88,31.161,31.649,2744636,0
+BIIB.US,D,20050629,000000,31.953,32.377,31.355,32.128,4940313,0
+BIIB.US,D,20050630,000000,32.009,32.239,31.548,31.732,3088713,0
+BIIB.US,D,20050701,000000,31.64,31.824,31.318,31.391,1919495,0
+BIIB.US,D,20050705,000000,31.29,31.741,31.216,31.401,2873654,0
+BIIB.US,D,20050706,000000,31.318,32.193,31.207,31.916,4132050,0
+BIIB.US,D,20050707,000000,31.668,32.027,31.502,32.018,3725408,0
+BIIB.US,D,20050708,000000,32.055,32.69,31.87,32.635,4382487,0
+BIIB.US,D,20050711,000000,32.921,33.455,32.847,33.455,4500478,0
+BIIB.US,D,20050712,000000,33.363,33.657,33.215,33.473,3138287,0
+BIIB.US,D,20050713,000000,33.667,33.685,33.344,33.51,3939465,0
+BIIB.US,D,20050714,000000,33.657,34.781,33.602,34.781,4779598,0
+BIIB.US,D,20050715,000000,35.002,35.131,34.321,34.836,4675653,0
+BIIB.US,D,20050718,000000,34.938,35.251,34.818,35.094,3521300,0
+BIIB.US,D,20050719,000000,35.297,35.463,34.947,35.223,2975505,0
+BIIB.US,D,20050720,000000,35.177,36.439,35.048,36.163,6543501,0
+BIIB.US,D,20050721,000000,36.246,36.246,35.315,35.794,4023208,0
+BIIB.US,D,20050722,000000,35.647,35.758,35.232,35.426,5327899,0
+BIIB.US,D,20050725,000000,35.509,35.914,35.021,35.463,3550525,0
+BIIB.US,D,20050726,000000,35.444,36.356,35.057,35.758,5538921,0
+BIIB.US,D,20050727,000000,35.785,36.715,35.665,36.365,9601192,0
+BIIB.US,D,20050728,000000,36.568,36.762,36.43,36.752,5145928,0
+BIIB.US,D,20050729,000000,36.715,36.798,36.117,36.19,3266712,0
+BIIB.US,D,20050801,000000,36.301,37.563,36.255,37.231,5808503,0
+BIIB.US,D,20050802,000000,37.231,37.729,37.194,37.618,3098701,0
+BIIB.US,D,20050803,000000,37.443,37.646,37.176,37.48,2502445,0
+BIIB.US,D,20050804,000000,37.425,37.425,36.08,36.365,5034893,0
+BIIB.US,D,20050805,000000,36.347,36.522,35.057,35.113,5495424,0
+BIIB.US,D,20050808,000000,35.094,35.619,34.717,35.389,3989392,0
+BIIB.US,D,20050809,000000,36.752,39.285,36.669,37.987,20871037,0
+BIIB.US,D,20050810,000000,37.996,38.53,37.517,38.014,5823694,0
+BIIB.US,D,20050811,000000,37.839,38.512,37.683,38.438,3108149,0
+BIIB.US,D,20050812,000000,38.291,38.558,37.941,38.3,4338595,0
+BIIB.US,D,20050815,000000,38.143,38.816,37.922,38.42,3232547,0
+BIIB.US,D,20050816,000000,38.53,38.687,37.729,37.839,2917095,0
+BIIB.US,D,20050817,000000,37.766,38.051,37.305,37.351,3519089,0
+BIIB.US,D,20050818,000000,37.416,37.987,37.176,37.397,2470489,0
+BIIB.US,D,20050819,000000,37.176,37.673,36.955,37.066,3194110,0
+BIIB.US,D,20050822,000000,37.102,37.839,36.89,37.001,2181224,0
+BIIB.US,D,20050823,000000,37.075,37.213,36.651,36.706,2993484,0
+BIIB.US,D,20050824,000000,36.697,37.305,36.494,36.725,2565865,0
+BIIB.US,D,20050825,000000,36.835,38.152,36.669,37.692,3857842,0
+BIIB.US,D,20050826,000000,37.075,38.005,37.019,37.812,3779799,0
+BIIB.US,D,20050829,000000,37.471,37.996,37.425,37.756,3291285,0
+BIIB.US,D,20050830,000000,37.526,37.756,37.323,37.673,2265001,0
+BIIB.US,D,20050831,000000,37.766,38.825,37.609,38.816,4990058,0
+BIIB.US,D,20050901,000000,38.871,39.985,38.816,39.424,5271453,0
+BIIB.US,D,20050902,000000,39.589,39.608,38.539,39.074,2079061,0
+BIIB.US,D,20050906,000000,38.871,39.433,38.751,39.064,3851822,0
+BIIB.US,D,20050907,000000,39,39.322,38.825,39.12,3428277,0
+BIIB.US,D,20050908,000000,39.055,39.553,38.917,39.092,2229280,0
+BIIB.US,D,20050909,000000,39.092,39.359,38.291,38.558,8335156,0
+BIIB.US,D,20050912,000000,38.327,39.018,38.263,38.576,2396978,0
+BIIB.US,D,20050913,000000,38.53,38.576,37.664,38.042,2549853,0
+BIIB.US,D,20050914,000000,37.876,38.272,37.333,37.462,1961767,0
+BIIB.US,D,20050915,000000,37.535,37.719,37.056,37.25,2235282,0
+BIIB.US,D,20050916,000000,37.038,38.079,36.789,37.987,4317897,0
+BIIB.US,D,20050919,000000,37.968,37.987,36.854,37.112,2373378,0
+BIIB.US,D,20050920,000000,37.139,38.447,36.973,37.056,3681276,0
+BIIB.US,D,20050921,000000,37.379,37.416,36.163,36.31,4391298,0
+BIIB.US,D,20050922,000000,36.384,36.439,35.629,35.84,3570061,0
+BIIB.US,D,20050923,000000,35.886,35.923,35.334,35.518,2992898,0
+BIIB.US,D,20050926,000000,35.739,35.739,34.846,35.426,4072651,0
+BIIB.US,D,20050927,000000,35.914,36.19,34.855,35.048,4250593,0
+BIIB.US,D,20050928,000000,34.726,35.877,34.643,35.14,3682903,0
+BIIB.US,D,20050929,000000,35.232,35.785,34.818,35.555,3276121,0
+BIIB.US,D,20050930,000000,35.435,36.485,35.435,36.365,3428101,0
+BIIB.US,D,20051003,000000,36.458,36.844,35.84,36.771,4350991,0
+BIIB.US,D,20051004,000000,36.752,37.517,36.633,37.084,4042599,0
+BIIB.US,D,20051005,000000,37.176,37.25,35.776,35.794,3151734,0
+BIIB.US,D,20051006,000000,35.592,35.822,34.081,34.302,5579016,0
+BIIB.US,D,20051007,000000,34.588,34.929,34.1,34.735,2871055,0
+BIIB.US,D,20051010,000000,34.855,35.177,34.275,34.56,2707902,0
+BIIB.US,D,20051011,000000,34.625,34.864,33.335,33.685,3671819,0
+BIIB.US,D,20051012,000000,33.492,33.943,32.847,33.105,3472338,0
+BIIB.US,D,20051013,000000,33.132,34.431,32.884,34.136,4704822,0
+BIIB.US,D,20051014,000000,34.403,35.094,34.228,35.021,3454890,0
+BIIB.US,D,20051017,000000,35.26,36.034,35.223,35.583,3876412,0
+BIIB.US,D,20051018,000000,35.767,35.96,35.38,35.601,3202704,0
+BIIB.US,D,20051019,000000,35.361,36.172,35.002,36.172,3754876,0
+BIIB.US,D,20051020,000000,36.154,36.237,35.573,35.933,4587756,0
+BIIB.US,D,20051021,000000,36.338,36.338,35.831,36.006,4074452,0
+BIIB.US,D,20051024,000000,36.061,36.568,35.767,36.522,2735174,0
+BIIB.US,D,20051025,000000,36.679,37.241,36.356,37.231,3044816,0
+BIIB.US,D,20051026,000000,37.038,37.397,36.651,36.854,3470452,0
+BIIB.US,D,20051027,000000,35.748,36.31,35.269,35.325,5383796,0
+BIIB.US,D,20051028,000000,35.555,35.73,35.021,35.454,4182272,0
+BIIB.US,D,20051031,000000,35.859,37.627,35.859,37.425,6797828,0
+BIIB.US,D,20051101,000000,37.314,37.443,36.669,37.112,2937360,0
+BIIB.US,D,20051102,000000,36.844,37.987,36.798,37.913,2865052,0
+BIIB.US,D,20051103,000000,38.217,38.456,37.397,38.125,3039482,0
+BIIB.US,D,20051104,000000,37.941,38.917,37.941,38.668,2666127,0
+BIIB.US,D,20051107,000000,38.852,39.11,38.355,38.539,2464382,0
+BIIB.US,D,20051108,000000,38.438,39.654,38.383,39.534,3277975,0
+BIIB.US,D,20051109,000000,39.534,39.608,38.733,39.267,2453795,0
+BIIB.US,D,20051110,000000,39.405,40.52,39.267,40.51,4126583,0
+BIIB.US,D,20051111,000000,40.529,41.432,40.28,41.367,3796265,0
+BIIB.US,D,20051114,000000,41.275,41.478,40.087,40.289,3526770,0
+BIIB.US,D,20051115,000000,40.603,41.118,40.059,40.354,2691084,0
+BIIB.US,D,20051116,000000,40.557,40.805,39.847,40.271,2245085,0
+BIIB.US,D,20051117,000000,40.52,41.312,39.967,41.275,2970582,0
+BIIB.US,D,20051118,000000,41.911,42.371,41.699,41.754,6125298,0
+BIIB.US,D,20051121,000000,41.653,41.818,40.888,41.561,2981523,0
+BIIB.US,D,20051122,000000,41.588,42.049,40.474,41.229,4524917,0
+BIIB.US,D,20051123,000000,41.118,41.597,40.658,41.293,2037909,0
+BIIB.US,D,20051125,000000,41.441,41.634,40.446,40.98,981845,0
+BIIB.US,D,20051128,000000,40.685,40.713,39.488,39.995,3613686,0
+BIIB.US,D,20051129,000000,40.289,40.492,39.608,39.635,2567284,0
+BIIB.US,D,20051130,000000,39.516,40.363,39.35,39.433,2452478,0
+BIIB.US,D,20051201,000000,39.543,40.179,39.147,39.995,2853753,0
+BIIB.US,D,20051202,000000,39.691,40.188,39.239,40.022,2375303,0
+BIIB.US,D,20051205,000000,39.893,39.949,38.991,39.377,2433362,0
+BIIB.US,D,20051206,000000,39.893,40.105,39.018,39.018,2588900,0
+BIIB.US,D,20051207,000000,39.101,39.875,39.037,39.405,3391604,0
+BIIB.US,D,20051208,000000,39.451,41.616,39.451,41.386,7225217,0
+BIIB.US,D,20051209,000000,41.68,42.141,41.045,41.146,3215615,0
+BIIB.US,D,20051212,000000,41.312,41.588,40.989,41.229,2172382,0
+BIIB.US,D,20051213,000000,41.22,41.791,40.953,41.561,3207738,0
+BIIB.US,D,20051214,000000,41.625,41.818,41.128,41.247,2497049,0
+BIIB.US,D,20051215,000000,41.33,41.634,40.87,41.551,2554138,0
+BIIB.US,D,20051216,000000,41.597,42.251,41.45,41.736,6655166,0
+BIIB.US,D,20051219,000000,41.68,42.141,40.593,40.612,3586141,0
+BIIB.US,D,20051220,000000,40.603,40.805,39.985,40.335,2376579,0
+BIIB.US,D,20051221,000000,40.529,41.818,40.151,40.888,3018892,0
+BIIB.US,D,20051222,000000,41.026,42.297,40.925,41.883,3576945,0
+BIIB.US,D,20051223,000000,42.03,42.141,41.247,41.929,1522051,0
+BIIB.US,D,20051227,000000,42.279,43.034,41.257,41.376,3361965,0
+BIIB.US,D,20051228,000000,41.109,42.168,41.045,41.616,2228074,0
+BIIB.US,D,20051229,000000,41.616,41.791,41.082,41.137,1407680,0
+BIIB.US,D,20051230,000000,40.897,41.92,40.621,41.708,2822574,0
+BIIB.US,D,20060103,000000,42.04,43.347,41.137,43.053,5016129,0
+BIIB.US,D,20060104,000000,43.034,44.444,42.813,43.541,4452338,0
+BIIB.US,D,20060105,000000,43.2,43.946,42.832,43.403,2920480,0
+BIIB.US,D,20060106,000000,43.541,43.891,42.749,43.458,4141089,0
+BIIB.US,D,20060109,000000,43.08,44.48,43.016,43.799,3671585,0
+BIIB.US,D,20060110,000000,43.78,44.398,43.449,44.176,2963803,0
+BIIB.US,D,20060111,000000,43.928,44.674,43.698,43.78,2868785,0
+BIIB.US,D,20060112,000000,43.716,43.873,43.007,43.347,3103530,0
+BIIB.US,D,20060113,000000,43.32,43.32,42.104,42.565,2776667,0
+BIIB.US,D,20060117,000000,42.5,43.007,42.371,42.73,2018421,0
+BIIB.US,D,20060118,000000,42.537,42.546,41.957,42.297,2883600,0
+BIIB.US,D,20060119,000000,42.38,42.62,41.671,42.417,2365711,0
+BIIB.US,D,20060120,000000,42.436,42.509,40.824,41.386,5046045,0
+BIIB.US,D,20060123,000000,41.339,41.588,40.345,41.303,4460377,0
+BIIB.US,D,20060124,000000,41.293,41.395,40.63,40.916,2945257,0
+BIIB.US,D,20060125,000000,40.888,41.008,39.967,40.17,3966481,0
+BIIB.US,D,20060126,000000,40.87,40.943,40.418,40.86,2582257,0
+BIIB.US,D,20060127,000000,40.842,41.864,40.676,41.662,2411278,0
+BIIB.US,D,20060130,000000,41.864,42.058,40.888,41.201,1769062,0
+BIIB.US,D,20060131,000000,41.358,41.68,40.676,41.22,2101781,0
+BIIB.US,D,20060201,000000,40.971,42.141,40.934,41.699,3217452,0
+BIIB.US,D,20060202,000000,41.726,41.993,41.303,41.588,2614499,0
+BIIB.US,D,20060203,000000,41.247,41.487,40.437,41.376,2702191,0
+BIIB.US,D,20060206,000000,41.118,41.238,40.51,40.75,2522464,0
+BIIB.US,D,20060207,000000,40.575,41.146,40.243,41.072,2624358,0
+BIIB.US,D,20060208,000000,41.128,41.192,40.464,41.017,2181103,0
+BIIB.US,D,20060209,000000,40.925,41.514,40.621,40.75,2683590,0
+BIIB.US,D,20060210,000000,40.805,40.925,39.635,40.778,3375219,0
+BIIB.US,D,20060213,000000,40.658,40.824,39.718,40.262,2144828,0
+BIIB.US,D,20060214,000000,40.225,41.312,39.654,40.879,2908309,0
+BIIB.US,D,20060215,000000,40.842,42.73,40.529,42.113,5969775,0
+BIIB.US,D,20060216,000000,42.62,44.232,42.399,43.596,7049265,0
+BIIB.US,D,20060217,000000,43.605,44.011,43.191,43.347,2861055,0
+BIIB.US,D,20060221,000000,43.311,43.532,42.141,42.463,2929824,0
+BIIB.US,D,20060222,000000,42.611,43.744,42.5,43.587,3894191,0
+BIIB.US,D,20060223,000000,43.587,45.005,43.403,44.674,4373914,0
+BIIB.US,D,20060224,000000,44.674,46.056,44.591,45.669,4422123,0
+BIIB.US,D,20060227,000000,45.816,46.719,45.779,46.148,6362130,0
+BIIB.US,D,20060228,000000,45.89,45.982,42.187,43.522,10944365,0
+BIIB.US,D,20060301,000000,43.292,43.412,42.141,43.246,9601380,0
+BIIB.US,D,20060302,000000,43.467,43.661,42.196,42.703,4109918,0
+BIIB.US,D,20060303,000000,42.371,42.693,41.505,41.911,5404518,0
+BIIB.US,D,20060306,000000,42.141,42.399,41.386,41.92,7616763,0
+BIIB.US,D,20060307,000000,41.92,41.92,41.911,41.911,27931,0
+BIIB.US,D,20060308,000000,41.911,45.134,41.911,45.134,2932938,0
+BIIB.US,D,20060309,000000,45.208,45.208,43.228,43.79,15696176,0
+BIIB.US,D,20060310,000000,43.633,44.444,43.458,44.011,5826358,0
+BIIB.US,D,20060313,000000,44.029,44.573,43.633,44.14,2726115,0
+BIIB.US,D,20060314,000000,44.029,45.125,44.029,45.098,3063845,0
+BIIB.US,D,20060315,000000,45.134,45.549,45.052,45.346,4044284,0
+BIIB.US,D,20060316,000000,45.595,45.77,45.162,45.227,3625392,0
+BIIB.US,D,20060317,000000,45.245,45.687,45.125,45.309,3964230,0
+BIIB.US,D,20060320,000000,45.319,45.577,44.49,45.365,2107753,0
+BIIB.US,D,20060321,000000,45.309,45.365,44.158,44.499,4186059,0
+BIIB.US,D,20060322,000000,43.292,44.6,42.601,44.305,5031379,0
+BIIB.US,D,20060323,000000,43.983,44.167,42.74,42.804,3726134,0
+BIIB.US,D,20060324,000000,42.786,43.292,42.463,42.795,2912221,0
+BIIB.US,D,20060327,000000,42.693,43.845,42.509,43.458,2419828,0
+BIIB.US,D,20060328,000000,43.596,43.698,41.864,42.242,3129929,0
+BIIB.US,D,20060329,000000,42.371,44.398,42.233,43.495,4973251,0
+BIIB.US,D,20060330,000000,43.329,44.121,43.145,43.476,2412597,0
+BIIB.US,D,20060331,000000,43.274,43.651,42.961,43.384,2309158,0
+BIIB.US,D,20060403,000000,43.394,43.983,42.684,42.684,3735697,0
+BIIB.US,D,20060404,000000,42.693,42.841,41.957,42.445,3762472,0
+BIIB.US,D,20060405,000000,42.316,42.5,41.413,41.782,3319940,0
+BIIB.US,D,20060406,000000,41.708,41.92,40.842,41.45,3101574,0
+BIIB.US,D,20060407,000000,41.772,42.334,40.713,40.87,3442336,0
+BIIB.US,D,20060410,000000,40.934,41.643,40.805,41.22,4200042,0
+BIIB.US,D,20060411,000000,41.542,41.874,40.382,40.814,4055284,0
+BIIB.US,D,20060412,000000,40.538,41.745,40.529,41.275,3451482,0
+BIIB.US,D,20060413,000000,41.146,42.095,40.999,41.487,2451840,0
+BIIB.US,D,20060417,000000,41.303,42.04,40.75,41.45,2617774,0
+BIIB.US,D,20060418,000000,41.524,42.371,41.082,42.242,2664771,0
+BIIB.US,D,20060419,000000,42.233,42.242,40.851,41.901,3852572,0
+BIIB.US,D,20060420,000000,41.726,41.726,40.989,41.293,3515313,0
+BIIB.US,D,20060421,000000,41.588,41.671,40.704,40.787,2996633,0
+BIIB.US,D,20060424,000000,40.713,41.432,40.704,41.22,3341031,0
+BIIB.US,D,20060425,000000,41.174,41.33,40.418,40.603,2801088,0
+BIIB.US,D,20060426,000000,40.529,41.072,39.166,40.593,6030505,0
+BIIB.US,D,20060427,000000,40.271,41.726,40.114,41.413,4956029,0
+BIIB.US,D,20060428,000000,41.726,42.224,41.238,41.312,3524206,0
+BIIB.US,D,20060501,000000,41.45,42.288,41.164,41.846,4135231,0
+BIIB.US,D,20060502,000000,41.911,42.509,41.164,42.279,4203604,0
+BIIB.US,D,20060503,000000,42.187,43.209,42.003,42.454,4083840,0
+BIIB.US,D,20060504,000000,42.362,43.246,42.362,43.09,2045017,0
+BIIB.US,D,20060505,000000,43.255,43.734,42.555,43.219,2881787,0
+BIIB.US,D,20060508,000000,43.384,43.384,42.417,42.518,3115544,0
+BIIB.US,D,20060509,000000,42.657,43.366,42.5,43.311,2614080,0
+BIIB.US,D,20060510,000000,43.292,43.974,43.016,43.172,4204903,0
+BIIB.US,D,20060511,000000,43.044,43.522,42.712,42.988,3407829,0
+BIIB.US,D,20060512,000000,42.813,42.813,41.791,42.334,3727342,0
+BIIB.US,D,20060515,000000,42.04,43.467,41.837,43.421,4782712,0
+BIIB.US,D,20060516,000000,43.311,43.642,42.767,43.246,4735088,0
+BIIB.US,D,20060517,000000,43.016,43.449,41.828,42.288,3905391,0
+BIIB.US,D,20060518,000000,42.086,42.942,41.745,41.772,2935883,0
+BIIB.US,D,20060519,000000,41.478,42.362,41.146,42.086,3913610,0
+BIIB.US,D,20060522,000000,41.726,42.518,41.45,41.496,3498032,0
+BIIB.US,D,20060523,000000,41.809,42.049,40.759,40.768,2815075,0
+BIIB.US,D,20060524,000000,40.492,41.993,40.271,41.837,4130021,0
+BIIB.US,D,20060525,000000,41.57,43.283,41.358,43.283,4144404,0
+BIIB.US,D,20060526,000000,43.136,43.633,42.887,43.292,2850817,0
+BIIB.US,D,20060530,000000,43.071,43.522,41.699,41.699,3379223,0
+BIIB.US,D,20060531,000000,41.699,42.951,41.468,42.951,3802939,0
+BIIB.US,D,20060601,000000,43.246,44.324,43.025,44.324,4816050,0
+BIIB.US,D,20060602,000000,44.674,44.932,43.384,43.946,3596224,0
+BIIB.US,D,20060605,000000,43.734,45.107,41.662,41.809,8063052,0
+BIIB.US,D,20060606,000000,41.911,42.62,41.533,42.528,4048911,0
+BIIB.US,D,20060607,000000,42.509,43.909,42.196,43.044,4376747,0
+BIIB.US,D,20060608,000000,42.675,43.32,41.984,42.703,4078070,0
+BIIB.US,D,20060609,000000,42.537,43.246,42.049,42.371,2233305,0
+BIIB.US,D,20060612,000000,42.408,43.034,41.984,42.067,1766975,0
+BIIB.US,D,20060613,000000,42.067,42.693,41.432,41.818,3488033,0
+BIIB.US,D,20060614,000000,41.892,43.182,41.745,42.997,4162698,0
+BIIB.US,D,20060615,000000,43.219,43.753,42.528,43.2,4726484,0
+BIIB.US,D,20060616,000000,43.034,43.228,42.353,42.62,3974682,0
+BIIB.US,D,20060619,000000,42.647,42.758,41.551,41.717,2358381,0
+BIIB.US,D,20060620,000000,41.911,42.132,41.22,41.478,2020919,0
+BIIB.US,D,20060621,000000,41.395,42.583,41.358,41.984,2251949,0
+BIIB.US,D,20060622,000000,41.984,41.984,41.082,41.339,2124040,0
+BIIB.US,D,20060623,000000,41.229,42.113,41.174,41.441,2172689,0
+BIIB.US,D,20060626,000000,41.432,41.579,41.155,41.45,1638447,0
+BIIB.US,D,20060627,000000,41.597,41.616,40.446,40.575,2479398,0
+BIIB.US,D,20060628,000000,40.75,41.441,40.216,41.432,2691636,0
+BIIB.US,D,20060629,000000,41.772,43.283,41.542,43.265,4284251,0
+BIIB.US,D,20060630,000000,43.301,43.725,42.638,42.666,4545042,0
+BIIB.US,D,20060703,000000,42.859,43.32,42.758,43.32,1068102,0
+BIIB.US,D,20060705,000000,43.292,43.338,42.629,42.629,2193591,0
+BIIB.US,D,20060706,000000,42.509,43.716,42.5,43.329,2448547,0
+BIIB.US,D,20060707,000000,43.08,43.467,41.947,42.058,3245815,0
+BIIB.US,D,20060710,000000,42.224,43.172,42.113,42.638,2666814,0
+BIIB.US,D,20060711,000000,42.463,42.813,41.524,42.38,3175407,0
+BIIB.US,D,20060712,000000,41.68,42.233,41.339,41.966,3712712,0
+BIIB.US,D,20060713,000000,41.957,42.325,41.551,41.643,3053991,0
+BIIB.US,D,20060714,000000,40.925,40.999,39.47,39.829,5636586,0
+BIIB.US,D,20060717,000000,39.414,39.589,38.235,38.668,5285990,0
+BIIB.US,D,20060718,000000,38.548,38.917,37.222,37.876,5616341,0
+BIIB.US,D,20060719,000000,37.848,39.304,37.812,38.696,4213531,0
+BIIB.US,D,20060720,000000,38.318,39,37.812,38.125,2354016,0
+BIIB.US,D,20060721,000000,37.802,38.217,37.434,37.517,3129715,0
+BIIB.US,D,20060724,000000,37.554,38.014,37.194,37.95,3633964,0
+BIIB.US,D,20060725,000000,37.627,38.512,37.544,38.272,3776090,0
+BIIB.US,D,20060726,000000,38.18,38.291,37.066,37.738,4958133,0
+BIIB.US,D,20060727,000000,38.364,39.037,37.858,38.07,3892524,0
+BIIB.US,D,20060728,000000,38.41,38.779,37.839,38.539,2425474,0
+BIIB.US,D,20060731,000000,38.364,39.147,38.051,38.733,2776178,0
+BIIB.US,D,20060801,000000,38.659,38.687,37.591,37.793,2828923,0
+BIIB.US,D,20060802,000000,38.152,39.516,37.941,38.843,3319126,0
+BIIB.US,D,20060803,000000,38.327,39.718,38.327,39.285,3124470,0
+BIIB.US,D,20060804,000000,39.608,39.81,38.705,39.046,2987996,0
+BIIB.US,D,20060807,000000,38.825,39.497,38.143,38.659,3363474,0
+BIIB.US,D,20060808,000000,38.908,38.963,37.784,38.438,3355338,0
+BIIB.US,D,20060809,000000,38.852,39.285,38.475,38.558,4269813,0
+BIIB.US,D,20060810,000000,38.429,38.641,37.913,38.3,3110905,0
+BIIB.US,D,20060811,000000,38.143,38.65,37.987,38.18,2729645,0
+BIIB.US,D,20060814,000000,38.429,39.046,38.088,38.53,4076847,0
+BIIB.US,D,20060815,000000,38.926,39.331,38.41,38.954,3316200,0
+BIIB.US,D,20060816,000000,39.064,39.681,38.714,39.681,3123618,0
+BIIB.US,D,20060817,000000,39.543,39.967,39.405,39.903,3137197,0
+BIIB.US,D,20060818,000000,40.022,40.354,39.387,39.525,3623069,0
+BIIB.US,D,20060821,000000,39.46,40.059,39.147,39.608,2737128,0
+BIIB.US,D,20060822,000000,39.451,39.93,39.129,39.497,2713158,0
+BIIB.US,D,20060823,000000,39.433,39.718,39.166,39.608,1931142,0
+BIIB.US,D,20060824,000000,39.691,40.4,39.608,40.308,3021619,0
+BIIB.US,D,20060825,000000,40.087,40.999,40.068,40.787,2877884,0
+BIIB.US,D,20060828,000000,40.695,41.376,40.658,41.211,2382872,0
+BIIB.US,D,20060829,000000,41.109,41.293,40.409,40.833,2731119,0
+BIIB.US,D,20060830,000000,40.722,41.275,40.492,41.174,2768694,0
+BIIB.US,D,20060831,000000,41.349,41.459,40.603,40.713,2350063,0
+BIIB.US,D,20060901,000000,40.897,41.413,40.704,40.759,2639360,0
+BIIB.US,D,20060905,000000,40.621,41.441,40.234,41.045,2627724,0
+BIIB.US,D,20060906,000000,40.593,40.787,39.746,39.838,3512625,0
+BIIB.US,D,20060907,000000,39.875,40.603,39.856,40.068,3169301,0
+BIIB.US,D,20060908,000000,40.253,40.695,39.866,40.51,1356896,0
+BIIB.US,D,20060911,000000,40.326,40.713,39.93,40.538,2283454,0
+BIIB.US,D,20060912,000000,40.354,40.593,39.617,40.409,3422908,0
+BIIB.US,D,20060913,000000,40.271,40.474,39.875,40.225,2500838,0
+BIIB.US,D,20060914,000000,39.985,40.52,39.728,39.967,2855724,0
+BIIB.US,D,20060915,000000,40.317,40.547,39.792,40.437,5225701,0
+BIIB.US,D,20060918,000000,40.271,40.713,40.096,40.133,2241124,0
+BIIB.US,D,20060919,000000,40.013,40.133,39.156,39.774,3937217,0
+BIIB.US,D,20060920,000000,39.958,40.409,39.82,40.216,3721461,0
+BIIB.US,D,20060921,000000,40.483,40.962,40.179,40.216,3374273,0
+BIIB.US,D,20060922,000000,40.299,41.045,40.151,40.741,4283763,0
+BIIB.US,D,20060925,000000,40.934,41.211,40.299,41.183,3098086,0
+BIIB.US,D,20060926,000000,40.989,41.247,40.437,41.155,2785254,0
+BIIB.US,D,20060927,000000,41.164,41.303,40.759,41.082,2478329,0
+BIIB.US,D,20060928,000000,41.045,41.468,40.907,41.211,3024629,0
+BIIB.US,D,20060929,000000,41.045,41.257,40.695,41.155,2570111,0
+BIIB.US,D,20061002,000000,41.054,42.178,40.483,40.75,4105881,0
+BIIB.US,D,20061003,000000,40.787,41.653,40.059,41.339,3371079,0
+BIIB.US,D,20061004,000000,41.137,42.73,41.137,42.537,4249678,0
+BIIB.US,D,20061005,000000,42.297,42.786,41.938,42.086,2245885,0
+BIIB.US,D,20061006,000000,41.966,42.371,41.828,42.058,2148930,0
+BIIB.US,D,20061009,000000,41.975,42.297,41.8,41.984,2102637,0
+BIIB.US,D,20061010,000000,42.141,42.187,41.211,41.45,2079594,0
+BIIB.US,D,20061011,000000,41.035,41.717,40.953,41.643,2635459,0
+BIIB.US,D,20061012,000000,41.782,42.122,41.413,42.076,2201315,0
+BIIB.US,D,20061013,000000,41.911,42.27,41.533,42.224,1904794,0
+BIIB.US,D,20061016,000000,42.049,42.168,41.736,41.966,2124256,0
+BIIB.US,D,20061017,000000,41.689,42.178,41.634,41.855,2316349,0
+BIIB.US,D,20061018,000000,42.242,42.491,41.938,42.325,2577356,0
+BIIB.US,D,20061019,000000,42.104,42.574,42.021,42.297,2552472,0
+BIIB.US,D,20061020,000000,42.27,42.288,41.229,41.459,4545853,0
+BIIB.US,D,20061023,000000,41.211,41.938,40.768,41.717,3374339,0
+BIIB.US,D,20061024,000000,41.496,41.754,40.667,41.367,2196692,0
+BIIB.US,D,20061025,000000,41.155,41.561,40.971,41.395,2720540,0
+BIIB.US,D,20061026,000000,41.432,41.432,40.372,40.907,4241731,0
+BIIB.US,D,20061027,000000,40.98,41.063,40.418,40.547,2790097,0
+BIIB.US,D,20061030,000000,40.897,40.916,40.437,40.446,2751983,0
+BIIB.US,D,20061031,000000,43.034,44.674,42.371,43.845,14022065,0
+BIIB.US,D,20061101,000000,43.909,44.508,43.661,44.001,5020375,0
+BIIB.US,D,20061102,000000,43.826,44.094,43.246,43.946,2877124,0
+BIIB.US,D,20061103,000000,44.057,44.094,43.532,43.771,2029511,0
+BIIB.US,D,20061106,000000,43.799,44.674,43.753,44.591,2295815,0
+BIIB.US,D,20061107,000000,44.315,45.088,43.919,44.95,3802377,0
+BIIB.US,D,20061108,000000,44.379,45.061,44.176,44.821,3625388,0
+BIIB.US,D,20061109,000000,44.72,44.969,43.292,43.357,2854783,0
+BIIB.US,D,20061110,000000,43.458,44.13,43.053,43.753,2628442,0
+BIIB.US,D,20061113,000000,43.937,44.554,43.633,44.462,2952429,0
+BIIB.US,D,20061114,000000,44.37,44.674,44.103,44.499,2546216,0
+BIIB.US,D,20061115,000000,44.711,45.365,44.499,45.107,3872931,0
+BIIB.US,D,20061116,000000,45.227,46.037,45.134,46.009,4688050,0
+BIIB.US,D,20061117,000000,45.89,46.885,45.807,46.783,6052068,0
+BIIB.US,D,20061120,000000,47.06,47.557,46.802,47.225,3317961,0
+BIIB.US,D,20061121,000000,47.391,47.529,46.885,46.977,3495711,0
+BIIB.US,D,20061122,000000,46.977,48.027,46.958,47.879,3312786,0
+BIIB.US,D,20061124,000000,47.29,47.852,47.032,47.446,1342659,0
+BIIB.US,D,20061127,000000,47.106,47.612,46.728,47.06,3511834,0
+BIIB.US,D,20061128,000000,46.617,47.437,46.488,47.004,3357179,0
+BIIB.US,D,20061129,000000,46.949,47.492,46.756,47.446,2895128,0
+BIIB.US,D,20061130,000000,47.446,48.358,47.253,48.137,4222092,0
+BIIB.US,D,20061201,000000,48.358,48.561,47.631,48.045,3552957,0
+BIIB.US,D,20061204,000000,48.22,48.377,47.539,47.695,2940429,0
+BIIB.US,D,20061205,000000,47.585,47.843,46.977,47.437,2682907,0
+BIIB.US,D,20061206,000000,47.262,47.852,46.977,47.796,2913316,0
+BIIB.US,D,20061207,000000,47.796,48.036,47.198,47.308,2775079,0
+BIIB.US,D,20061208,000000,47.216,47.962,46.571,46.673,3064637,0
+BIIB.US,D,20061211,000000,46.148,47.41,46.111,47.29,4302351,0
+BIIB.US,D,20061212,000000,47.446,47.566,46.295,46.737,3476515,0
+BIIB.US,D,20061213,000000,46.977,46.977,45.825,46.212,3762737,0
+BIIB.US,D,20061214,000000,46.442,47.677,46.341,47.032,4217498,0
+BIIB.US,D,20061215,000000,47.115,48.229,46.921,47.308,5040345,0
+BIIB.US,D,20061218,000000,47.327,47.4,46.074,46.267,2736280,0
+BIIB.US,D,20061219,000000,44.674,45.954,44.213,45.613,8876285,0
+BIIB.US,D,20061220,000000,45.604,45.788,45.273,45.448,4003782,0
+BIIB.US,D,20061221,000000,45.595,46.028,45.19,45.742,3601729,0
+BIIB.US,D,20061222,000000,45.659,45.761,45.052,45.162,1513923,0
+BIIB.US,D,20061226,000000,45.042,45.613,44.923,45.107,1104004,0
+BIIB.US,D,20061227,000000,45.475,45.752,45.052,45.282,2053303,0
+BIIB.US,D,20061228,000000,45.356,45.669,44.812,45.448,2162322,0
+BIIB.US,D,20061229,000000,45.199,45.604,45.107,45.309,1674599,0
+BIIB.US,D,20070103,000000,45.392,46.286,44.398,45.438,4160480,0
+BIIB.US,D,20070104,000000,45.383,46.148,45.024,45.825,3131352,0
+BIIB.US,D,20070105,000000,46.046,46.36,45.604,45.834,2421514,0
+BIIB.US,D,20070108,000000,45.595,46.203,45.052,46.074,3427924,0
+BIIB.US,D,20070109,000000,45.945,46.185,45.411,45.595,3057383,0
+BIIB.US,D,20070110,000000,45.346,45.641,44.969,45.392,3432466,0
+BIIB.US,D,20070111,000000,45.448,46.636,45.227,46.461,3091708,0
+BIIB.US,D,20070112,000000,46.387,47.317,46.387,46.949,3417359,0
+BIIB.US,D,20070116,000000,46.977,47.76,46.516,47.714,2937899,0
+BIIB.US,D,20070117,000000,47.437,48.312,47.354,47.806,4302423,0
+BIIB.US,D,20070118,000000,47.99,48.294,47.317,47.456,2218711,0
+BIIB.US,D,20070119,000000,47.271,47.916,47.142,47.75,2569961,0
+BIIB.US,D,20070122,000000,47.621,47.667,46.157,46.221,4016304,0
+BIIB.US,D,20070123,000000,46.231,46.295,44.702,45.254,5109812,0
+BIIB.US,D,20070124,000000,45.374,45.411,44.757,44.941,3848392,0
+BIIB.US,D,20070125,000000,44.6,44.729,43.698,44.02,4524556,0
+BIIB.US,D,20070126,000000,43.974,44.158,43.329,43.771,3057575,0
+BIIB.US,D,20070129,000000,43.688,44.223,43.504,43.919,2989316,0
+BIIB.US,D,20070130,000000,44.084,44.407,43.826,44.259,3178411,0
+BIIB.US,D,20070131,000000,44.084,44.766,43.587,44.527,2371894,0
+BIIB.US,D,20070201,000000,44.49,45.687,44.462,45.494,4880642,0
+BIIB.US,D,20070202,000000,45.438,45.788,45.309,45.411,2958514,0
+BIIB.US,D,20070205,000000,45.337,45.429,44.674,45.162,2250719,0
+BIIB.US,D,20070206,000000,45.171,45.208,44.084,45.079,3192094,0
+BIIB.US,D,20070207,000000,45.116,45.577,44.867,45.429,2200571,0
+BIIB.US,D,20070208,000000,45.494,45.954,45.171,45.724,2164511,0
+BIIB.US,D,20070209,000000,45.844,46.212,45.199,45.595,2205849,0
+BIIB.US,D,20070212,000000,45.411,45.586,45.171,45.42,3496982,0
+BIIB.US,D,20070213,000000,45.319,45.761,45.015,45.291,2971825,0
+BIIB.US,D,20070214,000000,45.577,46.525,45.411,46.507,3912318,0
+BIIB.US,D,20070215,000000,46.249,46.396,43.578,44.213,9620477,0
+BIIB.US,D,20070216,000000,44.112,44.573,43.845,44.444,4396616,0
+BIIB.US,D,20070220,000000,44.213,44.342,43.209,43.476,4386342,0
+BIIB.US,D,20070221,000000,43.449,43.541,42.832,43.311,4786933,0
+BIIB.US,D,20070222,000000,43.301,43.569,42.666,43.458,3526005,0
+BIIB.US,D,20070223,000000,43.55,43.698,43.08,43.2,1992930,0
+BIIB.US,D,20070226,000000,43.2,43.891,43.2,43.449,2736021,0
+BIIB.US,D,20070227,000000,43.126,43.357,41.468,42.261,5457651,0
+BIIB.US,D,20070228,000000,41.726,42.509,41.533,41.625,4922480,0
+BIIB.US,D,20070301,000000,40.833,41.772,39.856,41.054,5748372,0
+BIIB.US,D,20070302,000000,40.676,41.211,40.206,40.216,4405666,0
+BIIB.US,D,20070305,000000,39.939,40.713,39.709,39.985,4127357,0
+BIIB.US,D,20070306,000000,40.474,40.989,40.206,40.695,4970932,0
+BIIB.US,D,20070307,000000,40.382,41.063,40.068,40.326,4135063,0
+BIIB.US,D,20070308,000000,40.621,40.704,39.663,39.728,4111263,0
+BIIB.US,D,20070309,000000,40.068,40.216,39.479,39.884,3143126,0
+BIIB.US,D,20070312,000000,39.893,40.621,39.543,40.612,2595141,0
+BIIB.US,D,20070313,000000,40.317,41.247,39.681,39.755,4675460,0
+BIIB.US,D,20070314,000000,39.866,40.695,39.626,40.63,5116259,0
+BIIB.US,D,20070315,000000,40.639,40.98,40.188,40.621,3893129,0
+BIIB.US,D,20070316,000000,40.649,40.824,40.087,40.114,4762512,0
+BIIB.US,D,20070319,000000,40.16,41.155,40.151,40.897,3376566,0
+BIIB.US,D,20070320,000000,40.943,41.266,40.768,41.183,2821474,0
+BIIB.US,D,20070321,000000,41.118,42.196,40.63,42.196,4143197,0
+BIIB.US,D,20070322,000000,42.215,42.426,41.736,41.938,3065537,0
+BIIB.US,D,20070323,000000,42.067,42.463,41.736,42.279,2764579,0
+BIIB.US,D,20070326,000000,42.279,42.297,41.607,42.04,2477649,0
+BIIB.US,D,20070327,000000,41.837,41.975,41.432,41.579,1689933,0
+BIIB.US,D,20070328,000000,41.413,41.754,41.146,41.303,2398356,0
+BIIB.US,D,20070329,000000,41.404,41.514,40.455,40.787,3918029,0
+BIIB.US,D,20070330,000000,40.796,41.395,40.547,40.879,3174946,0
+BIIB.US,D,20070402,000000,41.035,41.284,40.529,40.814,2860721,0
+BIIB.US,D,20070403,000000,41.118,41.376,40.722,41.275,2767933,0
+BIIB.US,D,20070404,000000,41.303,41.386,40.916,41.367,2081783,0
+BIIB.US,D,20070405,000000,41.257,41.468,41.035,41.468,2153416,0
+BIIB.US,D,20070409,000000,41.321,41.441,40.814,40.888,2513814,0
+BIIB.US,D,20070410,000000,40.796,41.238,40.658,40.916,2380322,0
+BIIB.US,D,20070411,000000,40.778,40.916,40.004,40.234,2678802,0
+BIIB.US,D,20070412,000000,40.262,41.524,40.105,41.514,3822296,0
+BIIB.US,D,20070413,000000,41.432,42.04,41.303,41.975,3207853,0
+BIIB.US,D,20070416,000000,41.975,42.279,41.782,41.874,2592155,0
+BIIB.US,D,20070417,000000,41.809,42.518,41.763,42.021,3409039,0
+BIIB.US,D,20070418,000000,41.791,42.574,41.671,42.178,2824821,0
+BIIB.US,D,20070419,000000,41.984,42.482,41.607,42.242,3759507,0
+BIIB.US,D,20070420,000000,42.74,42.988,42.141,42.961,4114203,0
+BIIB.US,D,20070423,000000,43.532,45.079,43.532,45.005,10658355,0
+BIIB.US,D,20070424,000000,45.005,45.134,44.416,44.471,5759907,0
+BIIB.US,D,20070425,000000,44.361,44.388,43.698,44.213,3968668,0
+BIIB.US,D,20070426,000000,43.863,44.858,43.79,44.315,4292289,0
+BIIB.US,D,20070427,000000,44.195,44.425,43.744,44.204,4577357,0
+BIIB.US,D,20070430,000000,44.158,44.213,43.403,43.486,4192373,0
+BIIB.US,D,20070501,000000,43.753,44.25,43.191,43.808,6270535,0
+BIIB.US,D,20070502,000000,44.038,44.655,43.2,44.232,7877257,0
+BIIB.US,D,20070503,000000,44.434,44.49,43.237,43.55,4751795,0
+BIIB.US,D,20070504,000000,43.301,43.522,42.933,43.209,4259096,0
+BIIB.US,D,20070507,000000,43.163,43.836,43.163,43.679,2980974,0
+BIIB.US,D,20070508,000000,43.513,43.817,42.97,43.633,3932468,0
+BIIB.US,D,20070509,000000,43.329,43.744,43.062,43.522,3046711,0
+BIIB.US,D,20070510,000000,43.421,43.421,42.159,42.399,4325637,0
+BIIB.US,D,20070511,000000,42.371,43.108,42.242,42.961,2905441,0
+BIIB.US,D,20070514,000000,42.776,43.209,42.472,42.924,4215899,0
+BIIB.US,D,20070515,000000,43.08,43.384,42.629,42.74,3116708,0
+BIIB.US,D,20070516,000000,42.822,43.541,42.454,43.467,3960873,0
+BIIB.US,D,20070517,000000,43.32,43.421,42.721,42.786,2290000,0
+BIIB.US,D,20070518,000000,42.841,42.924,42.546,42.721,3987212,0
+BIIB.US,D,20070521,000000,42.657,43.255,42.647,43.2,2351738,0
+BIIB.US,D,20070522,000000,42.97,43.532,42.786,43.301,1975239,0
+BIIB.US,D,20070523,000000,43.292,45.438,43.126,44.333,6718793,0
+BIIB.US,D,20070524,000000,44.582,44.609,43.937,44.13,4574171,0
+BIIB.US,D,20070525,000000,44.259,45.825,44.167,45.567,6228493,0
+BIIB.US,D,20070529,000000,45.411,45.613,44.84,45.328,3931590,0
+BIIB.US,D,20070530,000000,47.474,48.137,47.437,48.018,17231193,0
+BIIB.US,D,20070531,000000,47.815,48.331,47.704,48.1,6477877,0
+BIIB.US,D,20070601,000000,48.349,48.349,47.898,48.165,4398004,0
+BIIB.US,D,20070604,000000,47.667,48.146,47.621,48.128,4906182,0
+BIIB.US,D,20070605,000000,47.889,48.082,47.621,47.916,5398321,0
+BIIB.US,D,20070606,000000,47.916,47.99,47.714,47.824,5097964,0
+BIIB.US,D,20070607,000000,47.603,47.99,46.774,46.848,6217395,0
+BIIB.US,D,20070608,000000,46.691,47.566,46.636,47.465,4475622,0
+BIIB.US,D,20070611,000000,47.437,47.502,47.041,47.17,4187242,0
+BIIB.US,D,20070612,000000,47.069,47.271,46.663,47.041,3891160,0
+BIIB.US,D,20070613,000000,47.078,47.529,46.848,47.428,3490331,0
+BIIB.US,D,20070614,000000,47.29,47.806,47.152,47.17,3248278,0
+BIIB.US,D,20070615,000000,47.575,47.667,46.912,47.281,6308962,0
+BIIB.US,D,20070618,000000,47.225,47.677,47.096,47.557,4970267,0
+BIIB.US,D,20070619,000000,47.069,47.824,47.069,47.76,4946726,0
+BIIB.US,D,20070620,000000,47.667,47.806,47.17,47.317,4029115,0
+BIIB.US,D,20070621,000000,47.317,48.008,47.244,47.898,3663187,0
+BIIB.US,D,20070622,000000,47.695,47.815,47.198,47.511,5492980,0
+BIIB.US,D,20070625,000000,47.437,48.174,47.382,47.667,14470405,0
+BIIB.US,D,20070626,000000,47.594,48.294,47.474,48.229,9215670,0
+BIIB.US,D,20070627,000000,48.681,49.703,48.294,49.344,20004301,0
+BIIB.US,D,20070628,000000,49.243,49.537,49.003,49.325,5823750,0
+BIIB.US,D,20070629,000000,49.307,49.602,49.022,49.279,3774934,0
+BIIB.US,D,20070702,000000,49.279,49.602,49.04,49.565,4662509,0
+BIIB.US,D,20070703,000000,49.482,50.302,49.27,50.247,2207442,0
+BIIB.US,D,20070705,000000,50.035,50.366,49.279,50.154,3569126,0
+BIIB.US,D,20070706,000000,50.154,50.256,49.841,50.201,2820372,0
+BIIB.US,D,20070709,000000,49.841,50.569,49.657,50.458,3703745,0
+BIIB.US,D,20070710,000000,49.998,50.56,49.97,50.21,9442187,0
+BIIB.US,D,20070711,000000,50.247,50.532,50.108,50.523,2911808,0
+BIIB.US,D,20070712,000000,50.532,51.122,50.228,51.122,4838659,0
+BIIB.US,D,20070713,000000,50.937,51.509,50.845,51.509,2447097,0
+BIIB.US,D,20070716,000000,51.37,51.37,50.753,50.974,3691550,0
+BIIB.US,D,20070717,000000,50.983,51.03,50.403,50.44,6137620,0
+BIIB.US,D,20070718,000000,50.569,51.002,49.906,50.827,6266245,0
+BIIB.US,D,20070719,000000,50.965,51.14,49.832,50.68,5441612,0
+BIIB.US,D,20070720,000000,50.873,51.002,50.302,50.606,5084097,0
+BIIB.US,D,20070723,000000,50.403,51.02,49.758,50.431,4797001,0
+BIIB.US,D,20070724,000000,50.201,52.688,50.201,51.794,7847112,0
+BIIB.US,D,20070725,000000,52.439,54.797,51.822,54.355,11141078,0
+BIIB.US,D,20070726,000000,53.517,55.064,52.54,53.599,9043453,0
+BIIB.US,D,20070727,000000,52.973,53.443,52.061,52.513,6362312,0
+BIIB.US,D,20070730,000000,51.195,52.163,49.979,51.057,8020865,0
+BIIB.US,D,20070731,000000,51.674,52.743,51.057,52.08,9160122,0
+BIIB.US,D,20070801,000000,52.338,52.577,50.901,51.241,8930666,0
+BIIB.US,D,20070802,000000,51.573,52.218,51.14,52.034,7943083,0
+BIIB.US,D,20070803,000000,52.089,53.157,51.868,52.181,8411675,0
+BIIB.US,D,20070806,000000,52.181,52.586,51.72,52.264,4845263,0
+BIIB.US,D,20070807,000000,51.868,53.977,51.628,53.682,4673179,0
+BIIB.US,D,20070808,000000,53.544,54.244,53.084,54.244,4761932,0
+BIIB.US,D,20070809,000000,53.24,54.511,52.964,53.544,4704771,0
+BIIB.US,D,20070810,000000,52.31,54.346,52.273,53.286,5389773,0
+BIIB.US,D,20070813,000000,53.286,54.364,52.595,54.189,4763227,0
+BIIB.US,D,20070814,000000,54.161,55.221,53.599,54.76,4437125,0
+BIIB.US,D,20070815,000000,54.834,55.451,53.784,53.848,3950293,0
+BIIB.US,D,20070816,000000,53.618,54.861,52.78,54.438,5179949,0
+BIIB.US,D,20070817,000000,54.613,55.746,53.489,55.451,4918885,0
+BIIB.US,D,20070820,000000,55.046,55.267,54.521,55.23,4087801,0
+BIIB.US,D,20070821,000000,55.055,55.267,54.484,54.898,2527337,0
+BIIB.US,D,20070822,000000,55.211,55.211,54.309,54.861,3137999,0
+BIIB.US,D,20070823,000000,55.119,55.276,54.861,55.239,5793239,0
+BIIB.US,D,20070824,000000,55.267,57.929,55.11,57.929,8243105,0
+BIIB.US,D,20070827,000000,57.8,58.951,57.615,57.966,4646821,0
+BIIB.US,D,20070828,000000,57.892,58.021,57.173,57.183,2671702,0
+BIIB.US,D,20070829,000000,57.164,57.901,56.446,57.901,3452244,0
+BIIB.US,D,20070830,000000,57.791,59.688,57.533,59.495,4485761,0
+BIIB.US,D,20070831,000000,59.485,59.485,58.463,58.785,3366099,0
+BIIB.US,D,20070904,000000,58.666,59.172,58.435,58.537,3218022,0
+BIIB.US,D,20070905,000000,58.491,58.905,57.809,57.91,4560369,0
+BIIB.US,D,20070906,000000,58.758,62.497,58.592,61.282,9371383,0
+BIIB.US,D,20070907,000000,60.793,60.959,60.149,60.591,5333673,0
+BIIB.US,D,20070910,000000,60.674,61.199,59.927,60.075,3200411,0
+BIIB.US,D,20070911,000000,60.443,60.71,59.688,60.333,2792743,0
+BIIB.US,D,20070912,000000,60.278,60.278,59.522,59.605,2512064,0
+BIIB.US,D,20070913,000000,58.491,60.443,58.481,60.241,5422559,0
+BIIB.US,D,20070914,000000,59.992,60.793,58.352,60.259,6825313,0
+BIIB.US,D,20070917,000000,60.084,60.167,58.795,59.412,3819561,0
+BIIB.US,D,20070918,000000,59.762,61.53,59.467,61.53,3791156,0
+BIIB.US,D,20070919,000000,61.714,62.654,61.199,62.138,4750382,0
+BIIB.US,D,20070920,000000,61.825,62.543,61.521,61.807,2207387,0
+BIIB.US,D,20070921,000000,62.092,62.737,61.807,62.074,4066734,0
+BIIB.US,D,20070924,000000,61.936,63.161,61.051,63.05,3458332,0
+BIIB.US,D,20070925,000000,62.976,63.557,62.368,62.636,2434272,0
+BIIB.US,D,20070926,000000,62.709,63.161,62.018,62.774,2785097,0
+BIIB.US,D,20070927,000000,63.225,63.409,60.821,61.208,4141808,0
+BIIB.US,D,20070928,000000,61.466,62.028,60.434,61.097,3223763,0
+BIIB.US,D,20071001,000000,61.429,62.801,61.162,62.58,3232035,0
+BIIB.US,D,20071002,000000,61.576,61.899,59.937,60.48,3760162,0
+BIIB.US,D,20071003,000000,60.241,61.272,59.955,60.195,2724126,0
+BIIB.US,D,20071004,000000,60.259,61.576,60.259,60.683,2816728,0
+BIIB.US,D,20071005,000000,60.803,62.313,60.075,62.286,2768082,0
+BIIB.US,D,20071008,000000,61.917,62.23,60.729,61.18,1959753,0
+BIIB.US,D,20071009,000000,61.088,62.009,61.06,61.936,1799297,0
+BIIB.US,D,20071010,000000,62.046,62.193,61.162,62.092,2547385,0
+BIIB.US,D,20071011,000000,62.368,63.096,61.549,61.825,3474191,0
+BIIB.US,D,20071012,000000,62.092,63.953,61.724,63.953,3957929,0
+BIIB.US,D,20071015,000000,75.531,78.064,74.573,76.001,33324210,0
+BIIB.US,D,20071016,000000,74.628,75.034,72.602,73.035,13161623,0
+BIIB.US,D,20071017,000000,72.547,73.984,71.662,73.007,8551668,0
+BIIB.US,D,20071018,000000,72.289,73.542,71.865,73.053,7339276,0
+BIIB.US,D,20071019,000000,73.053,74.61,72.722,73.892,7239868,0
+BIIB.US,D,20071022,000000,72.989,73.984,72.068,73.79,5576974,0
+BIIB.US,D,20071023,000000,72.077,73.661,71.847,72.703,6916080,0
+BIIB.US,D,20071024,000000,71.847,72.012,69.498,70.668,9049480,0
+BIIB.US,D,20071025,000000,70.962,71.386,69.747,70.281,4902366,0
+BIIB.US,D,20071026,000000,70.428,71.377,69.783,70.668,4145210,0
+BIIB.US,D,20071029,000000,70.207,70.207,68.19,68.918,4972967,0
+BIIB.US,D,20071030,000000,68.558,68.918,67.674,67.969,2760108,0
+BIIB.US,D,20071031,000000,68.061,68.918,67.674,68.568,3641836,0
+BIIB.US,D,20071101,000000,68.531,68.853,67.048,67.121,3788899,0
+BIIB.US,D,20071102,000000,67.637,68.512,67.112,68.144,3272459,0
+BIIB.US,D,20071105,000000,67.315,67.867,66.403,67.72,3198744,0
+BIIB.US,D,20071106,000000,67.803,68.512,67.103,67.646,2981194,0
+BIIB.US,D,20071107,000000,67.425,68.061,65.371,65.519,4402980,0
+BIIB.US,D,20071108,000000,66.136,71.34,66.136,69.074,9381186,0
+BIIB.US,D,20071109,000000,69.065,69.774,66.523,66.587,7093546,0
+BIIB.US,D,20071112,000000,66.2,66.2,64.247,64.367,6576510,0
+BIIB.US,D,20071113,000000,64.349,65.362,63.594,65.242,4753890,0
+BIIB.US,D,20071114,000000,64.929,66.228,64.386,64.487,6110590,0
+BIIB.US,D,20071115,000000,64.367,67.241,63.925,64.404,5388693,0
+BIIB.US,D,20071116,000000,64.726,65.436,63.851,64.515,4429620,0
+BIIB.US,D,20071119,000000,64.367,65.058,63.603,64.708,3547407,0
+BIIB.US,D,20071120,000000,64.782,65.353,63.382,64.671,4137663,0
+BIIB.US,D,20071121,000000,64.478,65.021,63.17,63.216,2016352,0
+BIIB.US,D,20071123,000000,63.409,64.376,63.188,64.026,706079,0
+BIIB.US,D,20071126,000000,63.603,64.183,62.507,62.636,2718645,0
+BIIB.US,D,20071127,000000,62.774,64.294,62.203,64.247,3066449,0
+BIIB.US,D,20071128,000000,64.883,65.04,63.667,64.736,3013641,0
+BIIB.US,D,20071129,000000,64.469,67.296,64.469,67.029,4145042,0
+BIIB.US,D,20071130,000000,67.296,68.494,67.085,68.273,4175698,0
+BIIB.US,D,20071203,000000,67.932,68.614,67.186,67.996,2900634,0
+BIIB.US,D,20071204,000000,67.361,67.84,66.513,66.827,2770863,0
+BIIB.US,D,20071205,000000,66.9,68.162,66.882,68.162,2427206,0
+BIIB.US,D,20071206,000000,67.96,68.494,67.241,68.098,3219682,0
+BIIB.US,D,20071207,000000,68.07,69.314,67.471,69.028,2394998,0
+BIIB.US,D,20071210,000000,68.89,68.899,67.84,68.135,1884321,0
+BIIB.US,D,20071211,000000,68.3,71.708,68.3,69.433,5903720,0
+BIIB.US,D,20071212,000000,71.386,72.372,69.129,69.894,13451433,0
+BIIB.US,D,20071213,000000,50.781,54.042,49.418,53.342,33711058,0
+BIIB.US,D,20071214,000000,53.157,55.948,52.503,54.152,9992191,0
+BIIB.US,D,20071217,000000,53.977,54.088,50.836,51.186,5835994,0
+BIIB.US,D,20071218,000000,51.757,53.821,51.361,51.573,7268108,0
+BIIB.US,D,20071219,000000,51.895,52.807,51.122,51.122,4535939,0
+BIIB.US,D,20071220,000000,51.61,52.568,51.389,52.466,4592894,0
+BIIB.US,D,20071221,000000,52.936,53.323,52.209,53.12,6586773,0
+BIIB.US,D,20071224,000000,53.093,54.069,52.789,53.802,2514675,0
+BIIB.US,D,20071226,000000,53.424,54.714,53.424,54.659,2464761,0
+BIIB.US,D,20071227,000000,54.65,54.65,53.12,53.728,2425420,0
+BIIB.US,D,20071228,000000,53.894,54.207,53.167,53.277,1565754,0
+BIIB.US,D,20071231,000000,52.936,53.038,52.328,52.43,2500568,0
+BIIB.US,D,20080102,000000,52.42,52.605,50.707,51.462,3720912,0
+BIIB.US,D,20080103,000000,51.591,52.089,51.03,51.859,2950822,0
+BIIB.US,D,20080104,000000,51.665,51.969,50.67,50.864,3123358,0
+BIIB.US,D,20080107,000000,52.209,54.825,51.389,54.548,6343366,0
+BIIB.US,D,20080108,000000,53.406,53.692,51.536,51.555,4848219,0
+BIIB.US,D,20080109,000000,51.785,54.502,51.674,53.793,5313911,0
+BIIB.US,D,20080110,000000,53.692,57.09,53.692,54.511,5472961,0
+BIIB.US,D,20080111,000000,54.65,55.239,53.627,54.364,2809831,0
+BIIB.US,D,20080114,000000,55.23,56.584,54.134,55.248,6560090,0
+BIIB.US,D,20080115,000000,54.447,55.7,54.401,54.631,3989730,0
+BIIB.US,D,20080116,000000,55.267,56.455,55.055,55.257,3996249,0
+BIIB.US,D,20080117,000000,56.298,57.735,55.81,56.234,5039178,0
+BIIB.US,D,20080118,000000,55.248,56.215,54.042,55.184,7127862,0
+BIIB.US,D,20080122,000000,52.614,54.502,52.181,52.19,5444497,0
+BIIB.US,D,20080123,000000,51.122,54.751,50.569,54.557,5217527,0
+BIIB.US,D,20080124,000000,54.548,54.613,52.54,53.544,3350978,0
+BIIB.US,D,20080125,000000,54.438,54.456,53.563,54.272,5831275,0
+BIIB.US,D,20080128,000000,54.346,54.668,52.936,53.544,2959553,0
+BIIB.US,D,20080129,000000,53.793,56.372,53.581,56.234,3510905,0
+BIIB.US,D,20080130,000000,56.225,56.63,55.175,55.267,2444052,0
+BIIB.US,D,20080131,000000,55.018,56.409,54.438,56.142,2590505,0
+BIIB.US,D,20080201,000000,56.344,57.892,55.635,56.888,2466159,0
+BIIB.US,D,20080204,000000,57.164,58.666,56.75,58.297,2681394,0
+BIIB.US,D,20080205,000000,56.823,57.468,55.506,55.746,3250597,0
+BIIB.US,D,20080206,000000,56.989,58.408,55.746,55.746,5250794,0
+BIIB.US,D,20080207,000000,55.331,57.929,54.834,56.722,3839212,0
+BIIB.US,D,20080208,000000,56.74,57.118,55.69,56.648,2742075,0
+BIIB.US,D,20080211,000000,56.455,57.109,56.004,56.133,3433860,0
+BIIB.US,D,20080212,000000,56.565,56.648,55.239,55.782,2502154,0
+BIIB.US,D,20080213,000000,55.939,58.269,55.81,58.251,3895609,0
+BIIB.US,D,20080214,000000,58.463,59.402,57.385,57.91,4220460,0
+BIIB.US,D,20080215,000000,57.615,57.671,56.188,57.293,3213827,0
+BIIB.US,D,20080219,000000,58.012,58.583,55.792,55.884,3997039,0
+BIIB.US,D,20080220,000000,55.718,56.667,54.963,56.409,2546620,0
+BIIB.US,D,20080221,000000,56.363,56.363,54.622,55.46,3140112,0
+BIIB.US,D,20080222,000000,55.884,56.271,54.631,55.58,2744087,0
+BIIB.US,D,20080225,000000,55.672,56.74,55.414,56.464,2160492,0
+BIIB.US,D,20080226,000000,56.234,57.468,55.875,56.676,2146903,0
+BIIB.US,D,20080227,000000,56.39,57.348,53.378,55.386,6822364,0
+BIIB.US,D,20080228,000000,55.276,56.372,54.981,55.801,1978868,0
+BIIB.US,D,20080229,000000,55.138,55.184,53.507,53.756,3404251,0
+BIIB.US,D,20080303,000000,53.507,54.318,53.332,54.198,3623659,0
+BIIB.US,D,20080304,000000,54.198,54.723,52.651,54.475,4177015,0
+BIIB.US,D,20080305,000000,54.65,55.497,54.346,54.981,2691612,0
+BIIB.US,D,20080306,000000,54.935,54.935,51.923,52.163,4049316,0
+BIIB.US,D,20080307,000000,52.126,52.715,51.637,51.766,4519300,0
+BIIB.US,D,20080310,000000,51.73,52.163,50.201,50.422,3948808,0
+BIIB.US,D,20080311,000000,50.855,53.139,50.32,53.13,4495714,0
+BIIB.US,D,20080312,000000,53.424,55.432,52.706,54.696,4721734,0
+BIIB.US,D,20080313,000000,53.802,56.261,53.581,55.681,4028817,0
+BIIB.US,D,20080314,000000,55.654,55.976,54.152,55.571,4150917,0
+BIIB.US,D,20080317,000000,54.567,56.667,54.014,54.069,3952873,0
+BIIB.US,D,20080318,000000,54.53,55.479,54.143,55.239,4043905,0
+BIIB.US,D,20080319,000000,55.432,55.497,53.415,53.793,4073408,0
+BIIB.US,D,20080320,000000,53.894,54.567,53.388,54.346,7036486,0
+BIIB.US,D,20080324,000000,54.327,57.348,54.309,56.611,3615375,0
+BIIB.US,D,20080325,000000,56.869,56.989,55.829,56.363,2731365,0
+BIIB.US,D,20080326,000000,55.994,58.048,55.994,58.021,4088350,0
+BIIB.US,D,20080327,000000,58.076,58.721,57.523,57.533,2859803,0
+BIIB.US,D,20080328,000000,57.791,58.601,55.829,55.939,3206279,0
+BIIB.US,D,20080331,000000,56.004,57.542,56.004,56.823,3068618,0
+BIIB.US,D,20080401,000000,57.413,59.338,56.713,58.96,2947320,0
+BIIB.US,D,20080402,000000,58.859,59.356,57.717,57.947,2693589,0
+BIIB.US,D,20080403,000000,57.8,58.177,56.962,57.975,2562921,0
+BIIB.US,D,20080404,000000,58.334,59.854,58.196,58.96,3091056,0
+BIIB.US,D,20080407,000000,58.951,59.347,58.408,58.758,2504298,0
+BIIB.US,D,20080408,000000,58.887,60.572,58.454,59.983,4268951,0
+BIIB.US,D,20080409,000000,60.139,60.324,58.785,59.587,2931139,0
+BIIB.US,D,20080410,000000,59.826,62.129,59.771,61.189,3882586,0
+BIIB.US,D,20080411,000000,60.333,60.664,58.97,59.154,3949882,0
+BIIB.US,D,20080414,000000,59.034,59.826,58.352,58.693,2675124,0
+BIIB.US,D,20080415,000000,58.721,60.222,58.408,59.808,3973321,0
+BIIB.US,D,20080416,000000,60.333,60.941,59.513,60.692,3425105,0
+BIIB.US,D,20080417,000000,60.895,61.668,60.453,60.628,3008578,0
+BIIB.US,D,20080418,000000,61.355,61.457,59.799,59.872,4096317,0
+BIIB.US,D,20080421,000000,59.504,60.112,59.301,59.78,3259598,0
+BIIB.US,D,20080422,000000,59.449,60.406,58.887,59.522,3798626,0
+BIIB.US,D,20080423,000000,60.609,60.904,58.398,59.421,3377796,0
+BIIB.US,D,20080424,000000,59.476,59.633,57.827,58.647,2990057,0
+BIIB.US,D,20080425,000000,58.638,60.167,58.638,59.983,2976832,0
+BIIB.US,D,20080428,000000,59.845,60.416,59.458,59.568,2823127,0
+BIIB.US,D,20080429,000000,56.409,57.431,56.271,56.492,7078369,0
+BIIB.US,D,20080430,000000,56.768,57.081,55.81,55.902,2821964,0
+BIIB.US,D,20080501,000000,56.133,57.597,55.819,57.413,3778406,0
+BIIB.US,D,20080502,000000,57.643,57.846,56.51,57.394,3075557,0
+BIIB.US,D,20080505,000000,57.118,58.141,57.09,58.039,2016558,0
+BIIB.US,D,20080506,000000,57.652,58.371,57.514,58.159,1821650,0
+BIIB.US,D,20080507,000000,58.205,58.362,57.201,57.376,810758,0
+BIIB.US,D,20080508,000000,57.312,58.656,57.054,57.754,1887967,0
+BIIB.US,D,20080509,000000,57.293,57.459,56.805,57.173,2233699,0
+BIIB.US,D,20080512,000000,57.514,58.721,57.09,58.076,1971886,0
+BIIB.US,D,20080513,000000,58.288,58.398,56.805,57.404,1797907,0
+BIIB.US,D,20080514,000000,57.744,58.38,57.035,57.431,1945650,0
+BIIB.US,D,20080515,000000,57.201,58.269,56.611,57.938,1637165,0
+BIIB.US,D,20080516,000000,58.205,58.684,57.91,58.491,2287710,0
+BIIB.US,D,20080519,000000,58.242,58.896,57.477,57.8,2008778,0
+BIIB.US,D,20080520,000000,57.671,58.923,57.615,58.085,1524754,0
+BIIB.US,D,20080521,000000,58.269,58.288,56.648,56.759,3132681,0
+BIIB.US,D,20080522,000000,56.962,57.984,56.851,57.183,1337550,0
+BIIB.US,D,20080523,000000,57.072,57.275,55.93,56.206,1875273,0
+BIIB.US,D,20080527,000000,56.243,58.214,56.105,57.164,4073940,0
+BIIB.US,D,20080528,000000,57.256,58.15,56.989,58.15,2637848,0
+BIIB.US,D,20080529,000000,58.205,59.283,57.837,58.702,1933694,0
+BIIB.US,D,20080530,000000,58.564,58.859,57.634,57.8,2697296,0
+BIIB.US,D,20080602,000000,57.892,58.343,55.985,56.565,2792279,0
+BIIB.US,D,20080603,000000,56.851,57.505,55.7,56.842,3505818,0
+BIIB.US,D,20080604,000000,56.446,57.708,56.215,57.339,2901730,0
+BIIB.US,D,20080605,000000,58.113,61.171,57.468,59.476,5801209,0
+BIIB.US,D,20080606,000000,59.135,59.292,57.468,57.496,3298879,0
+BIIB.US,D,20080609,000000,57.487,57.588,55.829,56.446,4097710,0
+BIIB.US,D,20080610,000000,56.16,56.676,55.23,55.672,3683188,0
+BIIB.US,D,20080611,000000,55.957,56.188,54.253,54.253,3352845,0
+BIIB.US,D,20080612,000000,54.806,54.834,53.867,53.959,2738593,0
+BIIB.US,D,20080613,000000,54.53,55.175,54.078,55.175,2112841,0
+BIIB.US,D,20080616,000000,54.659,55.654,54.106,54.88,2100299,0
+BIIB.US,D,20080617,000000,54.788,55,53.728,53.747,2240381,0
+BIIB.US,D,20080618,000000,53.618,54.898,52.982,53.885,3208014,0
+BIIB.US,D,20080619,000000,53.59,55.082,52.761,54.502,3003748,0
+BIIB.US,D,20080620,000000,54.281,54.686,52.964,53.434,4224127,0
+BIIB.US,D,20080623,000000,53.323,54.115,52.07,52.07,3630700,0
+BIIB.US,D,20080624,000000,52.19,53.692,51.895,53.277,3669762,0
+BIIB.US,D,20080625,000000,53.692,54.309,52.623,53.535,2613659,0
+BIIB.US,D,20080626,000000,52.955,53.259,51.868,51.895,2479343,0
+BIIB.US,D,20080627,000000,51.803,52.595,51.462,52.54,7402786,0
+BIIB.US,D,20080630,000000,52.172,52.457,51.287,51.481,3500586,0
+BIIB.US,D,20080701,000000,51.647,54.769,50.993,54.659,5633513,0
+BIIB.US,D,20080702,000000,54.686,54.696,53.314,53.756,3391036,0
+BIIB.US,D,20080703,000000,53.977,55.184,53.028,53.609,3533968,0
+BIIB.US,D,20080707,000000,53.424,54.723,53.388,54.226,3390380,0
+BIIB.US,D,20080708,000000,54.447,58.38,54.401,57.975,6293759,0
+BIIB.US,D,20080709,000000,57.754,58.076,56.215,56.215,3727504,0
+BIIB.US,D,20080710,000000,56.215,57.109,55.681,56.133,4504333,0
+BIIB.US,D,20080711,000000,55.69,58.002,55.69,57.293,3456349,0
+BIIB.US,D,20080714,000000,57.394,58.021,56.086,56.206,3438876,0
+BIIB.US,D,20080715,000000,56.436,59.568,56.179,58.472,5963942,0
+BIIB.US,D,20080716,000000,58.804,59.596,57.837,58.564,4523207,0
+BIIB.US,D,20080717,000000,58.656,58.887,57.523,58.03,3748477,0
+BIIB.US,D,20080718,000000,57.772,60.056,57.606,59.55,4631785,0
+BIIB.US,D,20080721,000000,61.678,63.161,61.217,61.576,6009360,0
+BIIB.US,D,20080722,000000,63.326,66.099,63.05,65.657,9409125,0
+BIIB.US,D,20080723,000000,65.684,66.633,64.478,65.749,6009370,0
+BIIB.US,D,20080724,000000,65.067,66.596,64.717,65.657,4509270,0
+BIIB.US,D,20080725,000000,65.445,65.445,63.999,64.017,3811623,0
+BIIB.US,D,20080728,000000,64.201,65.38,63.649,64.008,3412924,0
+BIIB.US,D,20080729,000000,64.404,65.252,64.082,64.938,4122552,0
+BIIB.US,D,20080730,000000,64.791,65.859,64.137,65.648,3033863,0
+BIIB.US,D,20080731,000000,65.463,67.785,64.201,64.257,6788437,0
+BIIB.US,D,20080801,000000,47.621,49.298,45.908,46.065,40152763,0
+BIIB.US,D,20080804,000000,46.949,47.317,45.724,45.816,9634229,0
+BIIB.US,D,20080805,000000,46.728,47.014,46.056,46.525,7996014,0
+BIIB.US,D,20080806,000000,46.406,46.912,45.936,46.258,7892056,0
+BIIB.US,D,20080807,000000,46.175,47.621,45.834,45.945,5941266,0
+BIIB.US,D,20080808,000000,46.046,46.967,45.945,45.963,3944112,0
+BIIB.US,D,20080811,000000,46.378,46.848,45.963,46.756,4122550,0
+BIIB.US,D,20080812,000000,47.207,48.285,46.986,48.091,5794850,0
+BIIB.US,D,20080813,000000,48.34,48.653,47.75,48.331,4314459,0
+BIIB.US,D,20080814,000000,48.183,49.906,47.898,49.491,3937365,0
+BIIB.US,D,20080815,000000,50.661,50.882,49.749,50.339,4247683,0
+BIIB.US,D,20080818,000000,50.431,51.076,49.851,50.136,3315652,0
+BIIB.US,D,20080819,000000,49.712,50.855,49.565,50.016,3176992,0
+BIIB.US,D,20080820,000000,50.108,50.808,49.335,49.832,2625640,0
+BIIB.US,D,20080821,000000,49.666,49.832,48.45,48.966,2440826,0
+BIIB.US,D,20080822,000000,48.672,49.123,48.229,48.248,3491485,0
+BIIB.US,D,20080825,000000,48.211,49.408,47.898,49.261,5585458,0
+BIIB.US,D,20080826,000000,49.878,50.357,47.778,47.981,5160250,0
+BIIB.US,D,20080827,000000,48.183,48.34,46.406,47.06,5940992,0
+BIIB.US,D,20080828,000000,47.014,47.548,46.636,47.281,3238527,0
+BIIB.US,D,20080829,000000,46.977,47.557,46.59,46.912,3174714,0
+BIIB.US,D,20080902,000000,47.603,48.239,46.019,46.369,3541041,0
+BIIB.US,D,20080903,000000,46.406,46.728,45.862,46.212,3146000,0
+BIIB.US,D,20080904,000000,45.825,46.323,44.324,44.361,6102933,0
+BIIB.US,D,20080905,000000,44.296,45.052,43.522,44.757,4346630,0
+BIIB.US,D,20080908,000000,44.084,44.784,43.394,43.753,4982350,0
+BIIB.US,D,20080909,000000,43.67,44.886,43.034,43.034,4562206,0
+BIIB.US,D,20080910,000000,43.605,43.808,42.878,43.569,5756986,0
+BIIB.US,D,20080911,000000,43.569,44.84,42.878,44.646,6438823,0
+BIIB.US,D,20080912,000000,44.784,45.475,43.836,44.858,3631792,0
+BIIB.US,D,20080915,000000,44.204,44.416,42.795,42.915,4642884,0
+BIIB.US,D,20080916,000000,42.85,45.07,42.85,44.655,4597399,0
+BIIB.US,D,20080917,000000,43.486,44.425,41.791,41.791,5103956,0
+BIIB.US,D,20080918,000000,42.178,44.738,41.8,43.421,5675324,0
+BIIB.US,D,20080919,000000,44.72,46.12,43.421,46.037,7928969,0
+BIIB.US,D,20080922,000000,46.203,46.369,44.278,44.305,3629991,0
+BIIB.US,D,20080923,000000,44.609,45.963,43.219,43.412,3635503,0
+BIIB.US,D,20080924,000000,43.467,43.771,42.638,43.034,3453143,0
+BIIB.US,D,20080925,000000,44.434,45.484,43.836,44.978,3265963,0
+BIIB.US,D,20080926,000000,44.204,46.148,43.753,45.844,4053700,0
+BIIB.US,D,20080929,000000,45.558,47.75,45.033,45.033,8309759,0
+BIIB.US,D,20080930,000000,46.617,46.663,44.554,46.323,5473089,0
+BIIB.US,D,20081001,000000,45.411,45.945,44.269,45.678,3494191,0
+BIIB.US,D,20081002,000000,45.678,46.175,44.315,45.761,3947372,0
+BIIB.US,D,20081003,000000,46.194,48.229,46.194,46.516,4436495,0
+BIIB.US,D,20081006,000000,46.157,47.539,42.988,45.494,7503394,0
+BIIB.US,D,20081007,000000,45.65,46.682,42.666,42.832,6464980,0
+BIIB.US,D,20081008,000000,42.334,44.895,41.828,42.657,5906468,0
+BIIB.US,D,20081009,000000,42.684,43.605,41.137,41.229,5664215,0
+BIIB.US,D,20081010,000000,39.718,42.353,37.204,39.405,8984722,0
+BIIB.US,D,20081013,000000,40.317,43.587,39.092,43.412,6016830,0
+BIIB.US,D,20081014,000000,44.499,45.125,41.625,41.625,4825809,0
+BIIB.US,D,20081015,000000,41.533,43.09,39.046,39.11,4632723,0
+BIIB.US,D,20081016,000000,39.35,40.953,37.581,40.51,6812796,0
+BIIB.US,D,20081017,000000,39.055,44.674,38.502,41.864,5437285,0
+BIIB.US,D,20081020,000000,42.04,44.158,40.649,43.744,4483983,0
+BIIB.US,D,20081021,000000,43.292,43.43,40.068,40.52,5204674,0
+BIIB.US,D,20081022,000000,39.202,39.304,36.78,37.508,6208367,0
+BIIB.US,D,20081023,000000,37.194,38.687,35.536,38.125,5260749,0
+BIIB.US,D,20081024,000000,35.076,39.156,35.039,38.152,4293603,0
+BIIB.US,D,20081027,000000,37.959,39.424,36.485,37.075,4218174,0
+BIIB.US,D,20081028,000000,38.576,39.368,38.097,39.009,6815764,0
+BIIB.US,D,20081029,000000,39.396,40.667,38.226,38.631,6431198,0
+BIIB.US,D,20081030,000000,36.623,37.821,36.08,37.121,10236109,0
+BIIB.US,D,20081031,000000,37.167,39.728,36.485,39.193,5841683,0
+BIIB.US,D,20081103,000000,40.768,42.822,40.713,42.657,5806672,0
+BIIB.US,D,20081104,000000,43.605,44.195,42.463,43.44,4716307,0
+BIIB.US,D,20081105,000000,42.832,43.661,40.851,41.303,5785972,0
+BIIB.US,D,20081106,000000,40.704,41.699,40.372,41.082,3280223,0
+BIIB.US,D,20081107,000000,41.505,43.071,41.505,42.693,2823172,0
+BIIB.US,D,20081110,000000,43.486,44.14,42.445,43.034,1965037,0
+BIIB.US,D,20081111,000000,42.611,44.029,42.058,43.108,3344942,0
+BIIB.US,D,20081112,000000,42.399,42.942,40.612,40.768,3113459,0
+BIIB.US,D,20081113,000000,40.87,43.062,39.23,43.016,4061280,0
+BIIB.US,D,20081114,000000,42.721,43.025,39.801,40.087,3750183,0
+BIIB.US,D,20081117,000000,39.976,41.514,39.009,39.728,3428903,0
+BIIB.US,D,20081118,000000,39.792,40.851,38.77,40.345,4408312,0
+BIIB.US,D,20081119,000000,40.409,41.082,37.093,37.821,4289409,0
+BIIB.US,D,20081120,000000,37.683,39.11,36.412,36.633,4978642,0
+BIIB.US,D,20081121,000000,36.752,37.296,34.275,36.513,7125337,0
+BIIB.US,D,20081124,000000,37.121,37.83,36.494,37.434,4157761,0
+BIIB.US,D,20081125,000000,37.83,38.392,36.762,37.508,3903237,0
+BIIB.US,D,20081126,000000,37.204,38.724,36.237,38.687,3365187,0
+BIIB.US,D,20081128,000000,38.254,39.193,37.913,38.972,1424927,0
+BIIB.US,D,20081201,000000,38.162,38.613,35.933,35.942,3882489,0
+BIIB.US,D,20081202,000000,36.485,38.318,36.154,38.162,3830417,0
+BIIB.US,D,20081203,000000,37.544,39.092,37.369,38.797,4545416,0
+BIIB.US,D,20081204,000000,38.042,39.083,37.766,38.41,3454395,0
+BIIB.US,D,20081205,000000,38.125,40.943,37.121,40.759,4024125,0
+BIIB.US,D,20081208,000000,41.404,44.683,41.211,44.37,7192653,0
+BIIB.US,D,20081209,000000,43.863,45.669,42.629,42.924,5381781,0
+BIIB.US,D,20081210,000000,43.375,45.199,43.32,44.259,3249822,0
+BIIB.US,D,20081211,000000,44.066,45.116,43.182,43.43,3084984,0
+BIIB.US,D,20081212,000000,40.529,43.292,40.529,43.292,6469377,0
+BIIB.US,D,20081215,000000,42.555,43.172,42.021,42.537,4207958,0
+BIIB.US,D,20081216,000000,42.546,45.309,42.546,45.245,5199443,0
+BIIB.US,D,20081217,000000,44.573,44.978,43.716,43.891,3667321,0
+BIIB.US,D,20081218,000000,44.084,45.392,43.615,44.223,3728425,0
+BIIB.US,D,20081219,000000,44.213,44.48,42.675,43.062,6848528,0
+BIIB.US,D,20081222,000000,42.951,44.121,42.565,43.532,3136033,0
+BIIB.US,D,20081223,000000,44.038,44.895,43.145,43.338,1811763,0
+BIIB.US,D,20081224,000000,43.559,43.937,43.071,43.476,591202,0
+BIIB.US,D,20081226,000000,43.716,43.974,43.311,43.578,641615,0
+BIIB.US,D,20081229,000000,43.541,44.176,42.555,42.869,1656782,0
+BIIB.US,D,20081230,000000,43.246,44.204,42.832,43.919,1771254,0
+BIIB.US,D,20081231,000000,44.158,44.508,43.467,43.873,2298308,0
+BIIB.US,D,20090102,000000,43.744,44.729,43.007,44.665,2576086,0
+BIIB.US,D,20090105,000000,43.55,43.891,41.846,43.698,4819249,0
+BIIB.US,D,20090106,000000,43.946,44.269,42.445,42.804,3736073,0
+BIIB.US,D,20090107,000000,42.491,43.182,42.086,43.117,3670797,0
+BIIB.US,D,20090108,000000,42.887,44.259,42.491,44.167,3446101,0
+BIIB.US,D,20090109,000000,44.038,45.217,43.762,44.444,4089983,0
+BIIB.US,D,20090112,000000,44.665,45.586,43.108,44.628,3206164,0
+BIIB.US,D,20090113,000000,44.609,46.369,44.508,45.715,4967900,0
+BIIB.US,D,20090114,000000,45.429,45.908,44.296,44.296,3511302,0
+BIIB.US,D,20090115,000000,44.232,45.963,43.541,45.402,3749726,0
+BIIB.US,D,20090116,000000,46.231,47.308,45.687,47.023,6488303,0
+BIIB.US,D,20090120,000000,47.014,47.695,45.632,45.641,5220985,0
+BIIB.US,D,20090121,000000,45.696,48.22,45.54,48.054,5628979,0
+BIIB.US,D,20090122,000000,47.253,48.054,46.516,46.866,3212524,0
+BIIB.US,D,20090123,000000,44.213,44.775,42.657,43.679,8655541,0
+BIIB.US,D,20090126,000000,44.204,45.153,43.661,44.683,4874145,0
+BIIB.US,D,20090127,000000,46.074,46.24,44.941,45.383,4770667,0
+BIIB.US,D,20090128,000000,45.687,47.658,44.904,45.881,4499133,0
+BIIB.US,D,20090129,000000,45.659,46.415,44.904,45.392,3168871,0
+BIIB.US,D,20090130,000000,45.273,45.779,44.158,44.812,3687512,0
+BIIB.US,D,20090202,000000,44.545,46.258,44.259,46.157,3360228,0
+BIIB.US,D,20090203,000000,46.286,48.349,45.899,48.321,4823545,0
+BIIB.US,D,20090204,000000,48.137,49.427,47.971,48.589,6212257,0
+BIIB.US,D,20090205,000000,47.981,49.169,47.75,49.077,5369651,0
+BIIB.US,D,20090206,000000,47.161,49.261,46.885,48.34,8296918,0
+BIIB.US,D,20090209,000000,47.124,48.119,46.516,48.045,4062468,0
+BIIB.US,D,20090210,000000,47.658,48.432,46.498,46.857,3222177,0
+BIIB.US,D,20090211,000000,47.124,47.778,46.387,47.014,2166186,0
+BIIB.US,D,20090212,000000,46.498,48.46,46.369,48.46,2670761,0
+BIIB.US,D,20090213,000000,48.533,48.819,47.658,48.285,1727111,0
+BIIB.US,D,20090217,000000,47.529,48.018,46.838,47.078,2947125,0
+BIIB.US,D,20090218,000000,47.253,47.336,46.369,46.848,3766999,0
+BIIB.US,D,20090219,000000,46.783,47.557,46.488,46.756,2320060,0
+BIIB.US,D,20090220,000000,46.47,46.977,45.788,46.774,3820304,0
+BIIB.US,D,20090223,000000,46.802,46.977,45.448,45.484,4450424,0
+BIIB.US,D,20090224,000000,46.037,46.848,43.817,45.733,6964595,0
+BIIB.US,D,20090225,000000,45.503,47.585,45.365,46.562,4688668,0
+BIIB.US,D,20090226,000000,46.654,47.419,43.698,43.928,4350271,0
+BIIB.US,D,20090227,000000,43.338,43.863,41.957,42.408,6113308,0
+BIIB.US,D,20090302,000000,41.643,42.03,40.4,40.529,4577458,0
+BIIB.US,D,20090303,000000,40.953,41.809,39.608,41.091,3302940,0
+BIIB.US,D,20090304,000000,41.496,43.219,40.639,42.555,3800205,0
+BIIB.US,D,20090305,000000,41.441,41.993,40.022,40.197,3618349,0
+BIIB.US,D,20090306,000000,40.262,40.87,39.534,40.741,4884590,0
+BIIB.US,D,20090309,000000,40.096,42.251,39.792,40.372,4324084,0
+BIIB.US,D,20090310,000000,41.174,42.371,40.17,42.058,3723472,0
+BIIB.US,D,20090311,000000,42.215,43.172,41.772,42.454,4050495,0
+BIIB.US,D,20090312,000000,42.196,45.254,42.196,45.024,3245261,0
+BIIB.US,D,20090313,000000,44.95,45.3,44.444,44.674,2764785,0
+BIIB.US,D,20090316,000000,44.895,45.42,43.522,43.826,2896571,0
+BIIB.US,D,20090317,000000,44.158,45.871,43.67,45.715,3991933,0
+BIIB.US,D,20090318,000000,45.374,46.94,45.07,46.111,3366952,0
+BIIB.US,D,20090319,000000,46.387,46.719,45.659,46.627,3127401,0
+BIIB.US,D,20090320,000000,47.078,47.612,46.009,46.028,5377094,0
+BIIB.US,D,20090323,000000,46.581,47.437,46.185,47.437,3576476,0
+BIIB.US,D,20090324,000000,46.903,48.008,46.406,46.838,2831363,0
+BIIB.US,D,20090325,000000,47.216,48.174,46.083,47.456,3605020,0
+BIIB.US,D,20090326,000000,47.677,49.279,47.207,48.506,4772077,0
+BIIB.US,D,20090327,000000,48.248,49.132,47.686,48.156,3954646,0
+BIIB.US,D,20090330,000000,47.695,48.819,47.345,48.395,4691103,0
+BIIB.US,D,20090331,000000,48.727,49.114,48.027,48.285,3510599,0
+BIIB.US,D,20090401,000000,47.078,47.981,46.7,47.787,3153310,0
+BIIB.US,D,20090402,000000,47.898,48.515,47.465,48.082,3004862,0
+BIIB.US,D,20090403,000000,47.465,48.469,45.927,46.35,3033937,0
+BIIB.US,D,20090406,000000,46.185,46.341,45.19,45.715,2526669,0
+BIIB.US,D,20090407,000000,45.374,49.583,44.84,47.981,10674965,0
+BIIB.US,D,20090408,000000,47.557,50.974,47.52,49.408,7492617,0
+BIIB.US,D,20090409,000000,49.869,49.961,47.529,48.782,4187135,0
+BIIB.US,D,20090413,000000,48.543,49.27,48.358,48.377,1977468,0
+BIIB.US,D,20090414,000000,48.294,48.819,47.29,47.428,2436460,0
+BIIB.US,D,20090415,000000,47.345,47.686,46.332,47.142,3652264,0
+BIIB.US,D,20090416,000000,48.156,48.414,46.875,47.428,4083118,0
+BIIB.US,D,20090417,000000,46.617,47.189,46.028,46.138,4768359,0
+BIIB.US,D,20090420,000000,45.402,45.595,44.121,44.536,4330666,0
+BIIB.US,D,20090421,000000,44.213,44.978,43.274,43.799,3208797,0
+BIIB.US,D,20090422,000000,43.126,44.223,42.85,43.338,3156383,0
+BIIB.US,D,20090423,000000,42.758,43.007,42.095,42.353,3533105,0
+BIIB.US,D,20090424,000000,42.491,43.2,42.113,42.445,4588457,0
+BIIB.US,D,20090427,000000,42.233,43.108,42.233,42.491,3410353,0
+BIIB.US,D,20090428,000000,42.334,43.909,42.288,43.596,3094326,0
+BIIB.US,D,20090429,000000,44.223,44.95,43.449,43.679,4578043,0
+BIIB.US,D,20090430,000000,44.149,44.527,43.182,44.527,4513222,0
+BIIB.US,D,20090501,000000,44.333,44.49,42.371,42.611,3408337,0
+BIIB.US,D,20090504,000000,42.813,43.624,42.38,42.933,3152571,0
+BIIB.US,D,20090505,000000,42.924,44.195,42.537,42.767,1942727,0
+BIIB.US,D,20090506,000000,43.034,43.486,41.911,43.025,3047811,0
+BIIB.US,D,20090507,000000,43.062,44.149,42.436,43.476,4437197,0
+BIIB.US,D,20090508,000000,43.688,45.18,43.08,44.766,5138834,0
+BIIB.US,D,20090511,000000,44.213,45.475,43.661,45.263,2638775,0
+BIIB.US,D,20090512,000000,45.374,45.936,44.333,45.319,3136057,0
+BIIB.US,D,20090513,000000,44.849,45.853,44.407,44.692,2598392,0
+BIIB.US,D,20090514,000000,44.978,45.798,44.692,45.134,2857579,0
+BIIB.US,D,20090515,000000,44.83,45.586,44.351,45.199,2648092,0
+BIIB.US,D,20090518,000000,45.586,46.7,45.171,46.7,2879991,0
+BIIB.US,D,20090519,000000,46.387,46.967,46.166,46.82,2795613,0
+BIIB.US,D,20090520,000000,47.207,48.229,46.912,47.566,3288667,0
+BIIB.US,D,20090521,000000,47.023,47.806,46.129,46.728,2274347,0
+BIIB.US,D,20090522,000000,46.728,47.244,46.277,46.415,1395530,0
+BIIB.US,D,20090526,000000,46.092,47.336,45.365,47.198,3308131,0
+BIIB.US,D,20090527,000000,47.05,47.75,46.341,46.958,2883724,0
+BIIB.US,D,20090528,000000,47.124,47.52,46.258,47.069,2010496,0
+BIIB.US,D,20090529,000000,47.041,47.704,46.498,47.704,2249990,0
+BIIB.US,D,20090601,000000,48.128,48.174,46.636,46.885,2620775,0
+BIIB.US,D,20090602,000000,46.488,48.81,46.47,48.193,3449195,0
+BIIB.US,D,20090603,000000,48.045,50.201,47.557,49.215,4142260,0
+BIIB.US,D,20090604,000000,49.187,49.74,48.837,48.957,3064342,0
+BIIB.US,D,20090605,000000,49.012,49.224,46.323,48.008,3733796,0
+BIIB.US,D,20090608,000000,48.239,48.487,47.354,47.741,2015254,0
+BIIB.US,D,20090609,000000,48.082,48.662,47.677,48.248,1957467,0
+BIIB.US,D,20090610,000000,48.543,48.607,47.235,47.548,2234290,0
+BIIB.US,D,20090611,000000,47.658,48.054,46.912,47.4,2969770,0
+BIIB.US,D,20090612,000000,47.115,47.585,46.792,47.327,1982982,0
+BIIB.US,D,20090615,000000,46.682,46.728,45.696,46.231,3090128,0
+BIIB.US,D,20090616,000000,46.378,47.336,46.092,46.875,2440151,0
+BIIB.US,D,20090617,000000,46.977,48.469,46.507,47.732,2545066,0
+BIIB.US,D,20090618,000000,47.428,48.469,47.336,47.889,1850042,0
+BIIB.US,D,20090619,000000,48.349,48.708,47.345,47.594,5025184,0
+BIIB.US,D,20090622,000000,46.663,47.014,44.757,45.227,5100134,0
+BIIB.US,D,20090623,000000,45.531,45.669,44.674,44.886,2624826,0
+BIIB.US,D,20090624,000000,44.867,45.586,44.444,45.346,2619170,0
+BIIB.US,D,20090625,000000,45.254,46.175,44.775,46.046,2500210,0
+BIIB.US,D,20090626,000000,45.788,46.267,45.632,46.12,2475867,0
+BIIB.US,D,20090629,000000,44.057,44.49,42.647,43.587,7624839,0
+BIIB.US,D,20090630,000000,43.421,43.421,41.045,41.588,9624666,0
+BIIB.US,D,20090701,000000,41.993,43.67,41.754,43.08,6205087,0
+BIIB.US,D,20090702,000000,43.025,43.495,41.266,41.45,5545050,0
+BIIB.US,D,20090706,000000,41.339,41.818,41.063,41.653,2965863,0
+BIIB.US,D,20090707,000000,41.524,41.68,40.907,40.98,2863970,0
+BIIB.US,D,20090708,000000,41.45,41.957,41.211,41.321,3754317,0
+BIIB.US,D,20090709,000000,41.514,42.187,41.146,41.846,2724049,0
+BIIB.US,D,20090710,000000,41.551,42.187,41.017,41.22,3415851,0
+BIIB.US,D,20090713,000000,41.459,42.813,41.358,42.518,3945205,0
+BIIB.US,D,20090714,000000,42.924,43.541,42.086,42.316,4463201,0
+BIIB.US,D,20090715,000000,42.546,43.053,42.38,42.988,3920612,0
+BIIB.US,D,20090716,000000,43.992,44.49,43.034,43.384,5411712,0
+BIIB.US,D,20090717,000000,43.43,43.458,42.251,42.436,3668689,0
+BIIB.US,D,20090720,000000,42.657,43.504,42.325,43.219,5085393,0
+BIIB.US,D,20090721,000000,43.2,44.066,42.813,43.992,2999741,0
+BIIB.US,D,20090722,000000,43.744,43.955,42.85,43.163,2616238,0
+BIIB.US,D,20090723,000000,43.292,45.125,43.062,44.757,4057339,0
+BIIB.US,D,20090724,000000,44.821,45.144,44.057,45.116,1725544,0
+BIIB.US,D,20090727,000000,44.987,45.632,44.665,45.328,2323329,0
+BIIB.US,D,20090728,000000,45.3,45.834,44.895,45.153,2630131,0
+BIIB.US,D,20090729,000000,44.858,45.199,44.048,44.324,3504533,0
+BIIB.US,D,20090730,000000,45.033,45.079,43.559,43.624,3862851,0
+BIIB.US,D,20090731,000000,43.826,44.573,43.707,43.799,2788580,0
+BIIB.US,D,20090803,000000,43.817,44.582,43.495,44.545,2671955,0
+BIIB.US,D,20090804,000000,44.14,44.877,44.066,44.775,1813260,0
+BIIB.US,D,20090805,000000,44.6,44.775,43.744,43.863,2490533,0
+BIIB.US,D,20090806,000000,43.698,43.845,42.73,42.97,3016959,0
+BIIB.US,D,20090807,000000,43.2,43.983,43.117,43.55,1737278,0
+BIIB.US,D,20090810,000000,43.513,44.213,43.329,44.149,2094418,0
+BIIB.US,D,20090811,000000,43.744,44.296,43.744,44.038,1895934,0
+BIIB.US,D,20090812,000000,44.158,45.54,43.762,45.134,3999931,0
+BIIB.US,D,20090813,000000,45.125,45.549,44.858,45.061,2882273,0
+BIIB.US,D,20090814,000000,44.563,45.015,44.001,44.932,2307503,0
+BIIB.US,D,20090817,000000,44.149,44.794,44.121,44.444,2182336,0
+BIIB.US,D,20090818,000000,44.554,44.72,44.075,44.536,2151087,0
+BIIB.US,D,20090819,000000,44.167,45.254,44.13,45.162,2437305,0
+BIIB.US,D,20090820,000000,45.18,45.917,45.07,45.659,1929508,0
+BIIB.US,D,20090821,000000,45.659,46.452,45.282,46.028,2429848,0
+BIIB.US,D,20090824,000000,45.696,45.908,45.309,45.623,1837845,0
+BIIB.US,D,20090825,000000,45.779,45.963,45.402,45.788,2133846,0
+BIIB.US,D,20090826,000000,45.623,46.056,45.521,45.982,2080511,0
+BIIB.US,D,20090827,000000,45.402,46.267,45.356,46.102,2688936,0
+BIIB.US,D,20090828,000000,46.313,46.433,45.623,45.991,2119340,0
+BIIB.US,D,20090831,000000,45.604,46.378,45.337,46.24,2918192,0
+BIIB.US,D,20090901,000000,45.982,46.617,45.116,45.356,3408582,0
+BIIB.US,D,20090902,000000,44.987,45.567,44.803,45.309,2233237,0
+BIIB.US,D,20090903,000000,45.273,46.028,45.18,45.973,2569290,0
+BIIB.US,D,20090904,000000,46.885,47.06,46.323,46.986,4642477,0
+BIIB.US,D,20090908,000000,47.023,47.621,46.986,47.142,3136118,0
+BIIB.US,D,20090909,000000,47.253,47.437,46.507,47.014,3100174,0
+BIIB.US,D,20090910,000000,46.986,47.17,46.249,46.36,2756116,0
+BIIB.US,D,20090911,000000,46.286,46.967,46.129,46.829,2094582,0
+BIIB.US,D,20090914,000000,46.7,47.161,46.378,46.82,2485772,0
+BIIB.US,D,20090915,000000,46.636,47.428,46.424,47.354,2221318,0
+BIIB.US,D,20090916,000000,47.152,47.64,47.032,47.483,2676452,0
+BIIB.US,D,20090917,000000,47.281,47.299,46.286,46.47,3472140,0
+BIIB.US,D,20090918,000000,46.461,46.802,45.908,46.056,4119736,0
+BIIB.US,D,20090921,000000,45.89,47.308,45.411,46.875,2694709,0
+BIIB.US,D,20090922,000000,46.562,46.931,45.963,46.544,1986009,0
+BIIB.US,D,20090923,000000,46.636,47.014,46.212,46.267,1455665,0
+BIIB.US,D,20090924,000000,46.415,46.645,46.046,46.267,1826176,0
+BIIB.US,D,20090925,000000,46.313,46.396,46.056,46.157,2302858,0
+BIIB.US,D,20090928,000000,46.203,47.207,46.083,46.581,1528290,0
+BIIB.US,D,20090929,000000,46.332,48.008,46.056,47.354,4829149,0
+BIIB.US,D,20090930,000000,46.885,46.885,45.936,46.535,3752743,0
+BIIB.US,D,20091001,000000,46.488,46.498,45.365,45.448,3454672,0
+BIIB.US,D,20091002,000000,45.328,45.577,44.849,45.033,2663209,0
+BIIB.US,D,20091005,000000,45.042,45.116,44.527,44.711,2270043,0
+BIIB.US,D,20091006,000000,44.821,45.558,44.536,45.153,2136119,0
+BIIB.US,D,20091007,000000,45.134,45.521,44.877,45.291,1501833,0
+BIIB.US,D,20091008,000000,45.604,45.678,44.646,44.766,2032187,0
+BIIB.US,D,20091009,000000,44.692,45.18,44.591,45.144,1693656,0
+BIIB.US,D,20091012,000000,45.227,45.457,44.545,44.849,1728662,0
+BIIB.US,D,20091013,000000,44.803,45.116,44.563,44.95,1496677,0
+BIIB.US,D,20091014,000000,45.319,46.313,45.263,46.092,3506573,0
+BIIB.US,D,20091015,000000,45.89,46.12,45.659,45.862,3541391,0
+BIIB.US,D,20091016,000000,45.65,45.761,44.748,45.319,3810347,0
+BIIB.US,D,20091019,000000,45.402,46.065,45.162,45.494,2498037,0
+BIIB.US,D,20091020,000000,44.444,44.95,43.596,44.269,6272910,0
+BIIB.US,D,20091021,000000,43.688,43.9,42.611,42.767,6554227,0
+BIIB.US,D,20091022,000000,42.703,43.836,42.647,43.504,3959471,0
+BIIB.US,D,20091023,000000,41.45,41.533,40.142,40.354,12054633,0
+BIIB.US,D,20091026,000000,40.289,41.137,40.114,40.649,5217366,0
+BIIB.US,D,20091027,000000,40.787,41.551,40.759,41.035,5069609,0
+BIIB.US,D,20091028,000000,41.128,41.413,40.05,40.096,3686489,0
+BIIB.US,D,20091029,000000,40.197,40.262,38.456,39.681,5790406,0
+BIIB.US,D,20091030,000000,39.525,39.985,38.779,38.806,3834561,0
+BIIB.US,D,20091102,000000,39.479,39.875,38.972,39.23,4923704,0
+BIIB.US,D,20091103,000000,39.451,40.013,39.184,39.838,4798754,0
+BIIB.US,D,20091104,000000,39.866,39.893,39.313,39.424,5655633,0
+BIIB.US,D,20091105,000000,39.608,41.192,39.599,40.888,7373765,0
+BIIB.US,D,20091106,000000,40.649,42.804,40.63,42.15,9365642,0
+BIIB.US,D,20091109,000000,42.067,42.15,41.367,41.828,5205645,0
+BIIB.US,D,20091110,000000,41.846,42.509,41.45,41.92,5064105,0
+BIIB.US,D,20091111,000000,42.095,42.878,41.864,42.767,4227802,0
+BIIB.US,D,20091112,000000,42.647,43.108,42.463,42.832,4245000,0
+BIIB.US,D,20091113,000000,42.758,43.347,42.657,43.034,3047193,0
+BIIB.US,D,20091116,000000,42.97,43.246,42.74,42.859,5743968,0
+BIIB.US,D,20091117,000000,42.565,42.749,42.261,42.417,4652730,0
+BIIB.US,D,20091118,000000,42.454,42.675,42.076,42.518,2815859,0
+BIIB.US,D,20091119,000000,42.5,42.647,41.947,42.233,3336755,0
+BIIB.US,D,20091120,000000,41.966,42.85,41.966,42.721,3071350,0
+BIIB.US,D,20091123,000000,42.822,43.476,42.693,43.099,2646321,0
+BIIB.US,D,20091124,000000,43.366,43.744,43.099,43.642,3385899,0
+BIIB.US,D,20091125,000000,43.513,43.937,43.458,43.707,1604195,0
+BIIB.US,D,20091127,000000,42.555,43.946,42.472,43.219,1602600,0
+BIIB.US,D,20091130,000000,43.569,43.836,43.228,43.237,3745916,0
+BIIB.US,D,20091201,000000,43.532,44.213,43.237,44.066,2493202,0
+BIIB.US,D,20091202,000000,44.121,44.508,43.725,43.974,2855007,0
+BIIB.US,D,20091203,000000,43.753,44.167,43.559,43.642,2638927,0
+BIIB.US,D,20091204,000000,44.075,44.49,43.771,44.379,3129719,0
+BIIB.US,D,20091207,000000,44.075,44.628,44.048,44.49,2683228,0
+BIIB.US,D,20091208,000000,44.407,44.444,43.716,44.269,3073826,0
+BIIB.US,D,20091209,000000,44.121,44.453,43.799,44.37,3194620,0
+BIIB.US,D,20091210,000000,44.434,44.821,44.315,44.453,2369716,0
+BIIB.US,D,20091211,000000,44.674,45.07,44.37,44.812,2802595,0
+BIIB.US,D,20091214,000000,45.005,45.365,44.904,45.015,2947876,0
+BIIB.US,D,20091215,000000,45.18,45.65,44.527,45.531,3269383,0
+BIIB.US,D,20091216,000000,45.577,46.488,45.42,46.286,5227554,0
+BIIB.US,D,20091217,000000,46.046,46.12,45.227,45.549,4163098,0
+BIIB.US,D,20091218,000000,45.42,46.47,45.42,46.12,6921795,0
+BIIB.US,D,20091221,000000,46.396,47.207,46.249,47.06,3942870,0
+BIIB.US,D,20091222,000000,47.189,48.478,46.995,48.193,4533477,0
+BIIB.US,D,20091223,000000,48.358,48.607,48.045,48.045,3631482,0
+BIIB.US,D,20091224,000000,48.045,48.358,47.815,48.119,684930,0
+BIIB.US,D,20091228,000000,48.183,49.086,48.045,49.068,2368674,0
+BIIB.US,D,20091229,000000,49.104,49.335,48.902,49.187,2192899,0
+BIIB.US,D,20091230,000000,49.243,49.74,48.957,49.464,2020309,0
+BIIB.US,D,20091231,000000,49.556,49.583,49.104,49.279,1824312,0
+BIIB.US,D,20100104,000000,49.62,49.712,49.372,49.408,2681177,0
+BIIB.US,D,20100105,000000,50.403,50.661,48.819,49.169,5318978,0
+BIIB.US,D,20100106,000000,48.966,49.464,48.635,49.215,5976394,0
+BIIB.US,D,20100107,000000,48.837,49.279,48.321,48.81,3973458,0
+BIIB.US,D,20100108,000000,48.653,50.044,48.644,49.814,3252852,0
+BIIB.US,D,20100111,000000,49.611,50.062,49.307,49.648,1968589,0
+BIIB.US,D,20100112,000000,49.39,49.768,48.764,49.049,3519426,0
+BIIB.US,D,20100113,000000,49.077,50.044,48.782,49.814,2312134,0
+BIIB.US,D,20100114,000000,49.519,50.072,49.362,50.072,1921404,0
+BIIB.US,D,20100115,000000,50.403,50.523,49.537,49.906,3253898,0
+BIIB.US,D,20100119,000000,50.072,50.947,50.007,50.873,3193395,0
+BIIB.US,D,20100120,000000,50.726,51.002,49.749,50.403,2859259,0
+BIIB.US,D,20100121,000000,50.053,50.228,48.515,49.012,5107155,0
+BIIB.US,D,20100122,000000,49.003,49.473,48.45,48.874,3386227,0
+BIIB.US,D,20100125,000000,48.893,49.279,48.054,48.515,2459346,0
+BIIB.US,D,20100126,000000,48.211,48.92,48.045,48.819,2547666,0
+BIIB.US,D,20100127,000000,48.294,49.39,48.239,49.353,3217579,0
+BIIB.US,D,20100128,000000,49.979,50.21,48.45,49.068,3597853,0
+BIIB.US,D,20100129,000000,49.224,49.657,48.828,49.501,3395712,0
+BIIB.US,D,20100201,000000,49.611,49.676,48.8,49.657,2693710,0
+BIIB.US,D,20100202,000000,49.482,50.615,49.04,50.606,2365020,0
+BIIB.US,D,20100203,000000,50.247,50.486,49.768,50.293,2340266,0
+BIIB.US,D,20100204,000000,49.887,50.164,48.81,48.911,3039300,0
+BIIB.US,D,20100205,000000,49.049,49.464,48.11,49.307,3950332,0
+BIIB.US,D,20100208,000000,49.307,49.335,48.331,48.672,3096634,0
+BIIB.US,D,20100209,000000,49.657,50.551,49.123,49.823,3218895,0
+BIIB.US,D,20100210,000000,49.933,50.578,49.804,50.099,2782088,0
+BIIB.US,D,20100211,000000,49.998,51.509,49.666,51.297,3059464,0
+BIIB.US,D,20100212,000000,50.873,51.398,50.403,50.855,3031947,0
+BIIB.US,D,20100216,000000,51.168,51.37,50.587,50.772,3554428,0
+BIIB.US,D,20100217,000000,51.205,51.822,50.947,51.794,2648996,0
+BIIB.US,D,20100218,000000,51.647,51.923,51.398,51.564,2814254,0
+BIIB.US,D,20100219,000000,51.453,52.494,51.112,52.144,3318799,0
+BIIB.US,D,20100222,000000,52.181,52.19,51.149,51.278,2347957,0
+BIIB.US,D,20100223,000000,51.214,51.693,50.523,50.891,3154668,0
+BIIB.US,D,20100224,000000,51.02,51.536,50.422,50.928,5740874,0
+BIIB.US,D,20100225,000000,50.007,50.633,49.768,50.56,3061504,0
+BIIB.US,D,20100226,000000,50.265,50.836,50.237,50.67,3090928,0
+BIIB.US,D,20100301,000000,51.011,52.411,50.974,52.301,2763960,0
+BIIB.US,D,20100302,000000,52.236,52.936,52.061,52.789,2738596,0
+BIIB.US,D,20100303,000000,52.78,53.047,52.236,52.31,2151448,0
+BIIB.US,D,20100304,000000,52.31,52.411,51.895,52.19,1495873,0
+BIIB.US,D,20100305,000000,52.384,52.697,52.144,52.697,1649524,0
+BIIB.US,D,20100308,000000,52.439,53.867,52.42,53.12,3322088,0
+BIIB.US,D,20100309,000000,53.111,53.71,52.992,53.277,2379190,0
+BIIB.US,D,20100310,000000,53.332,54.309,53.332,54.078,2428325,0
+BIIB.US,D,20100311,000000,53.922,54.217,53.167,54.143,2025478,0
+BIIB.US,D,20100312,000000,54.217,54.281,53.498,54.124,1590429,0
+BIIB.US,D,20100315,000000,54.281,54.336,53.71,54.253,1527866,0
+BIIB.US,D,20100316,000000,54.557,55.128,54.014,55.018,3515499,0
+BIIB.US,D,20100317,000000,54.926,55.018,54.557,54.677,2152465,0
+BIIB.US,D,20100318,000000,54.382,54.668,53.719,54.53,2727119,0
+BIIB.US,D,20100319,000000,55.101,55.423,53.968,54.926,5455524,0
+BIIB.US,D,20100322,000000,55.119,55.525,54.871,55.101,2341138,0
+BIIB.US,D,20100323,000000,54.889,55.211,54.723,55.119,1337741,0
+BIIB.US,D,20100324,000000,54.871,55.082,54.088,54.207,1964068,0
+BIIB.US,D,20100325,000000,54.539,54.594,53.673,53.673,2613091,0
+BIIB.US,D,20100326,000000,53.885,54.124,53.259,53.563,1462355,0
+BIIB.US,D,20100329,000000,53.609,54.069,53.323,53.811,1954829,0
+BIIB.US,D,20100330,000000,53.618,53.839,52.964,53.157,2203882,0
+BIIB.US,D,20100331,000000,53.056,53.369,52.724,52.863,1747909,0
+BIIB.US,D,20100401,000000,53.24,53.415,52.531,52.982,1698670,0
+BIIB.US,D,20100405,000000,53.019,53.388,52.623,52.992,1240002,0
+BIIB.US,D,20100406,000000,52.881,53.323,52.752,52.964,1544354,0
+BIIB.US,D,20100407,000000,52.973,53.213,52.494,52.752,2029124,0
+BIIB.US,D,20100408,000000,52.559,52.78,51.757,51.978,2596974,0
+BIIB.US,D,20100409,000000,51.923,52.411,51.859,52.061,2948577,0
+BIIB.US,D,20100412,000000,51.988,52.061,51.297,51.582,2602703,0
+BIIB.US,D,20100413,000000,51.315,51.647,50.569,50.726,4522901,0
+BIIB.US,D,20100414,000000,50.514,50.873,49.786,50.624,4697510,0
+BIIB.US,D,20100415,000000,50.431,50.689,49.676,50.118,3034747,0
+BIIB.US,D,20100416,000000,49.97,49.998,48.929,49.408,4557573,0
+BIIB.US,D,20100419,000000,49.454,50.707,49.279,50.468,3339482,0
+BIIB.US,D,20100420,000000,50.182,50.633,49.058,49.657,3822441,0
+BIIB.US,D,20100421,000000,49.418,49.556,48.266,48.561,4688880,0
+BIIB.US,D,20100422,000000,48.432,48.46,47.548,47.925,4694361,0
+BIIB.US,D,20100423,000000,48.119,48.478,47.787,48.441,2735351,0
+BIIB.US,D,20100426,000000,48.248,48.616,47.99,48.128,0,0
+BIIB.US,D,20100427,000000,47.916,48.939,47.916,47.99,4083556,0
+BIIB.US,D,20100428,000000,48.257,48.524,47.953,48.008,2628461,0
+BIIB.US,D,20100429,000000,48.239,49.464,47.714,49.104,3860452,0
+BIIB.US,D,20100430,000000,49.114,49.777,48.939,49.086,3635687,0
+BIIB.US,D,20100503,000000,49.178,49.666,49.058,49.372,2234077,0
+BIIB.US,D,20100504,000000,48.902,48.902,47.714,48.174,2484899,0
+BIIB.US,D,20100505,000000,48.275,48.736,47.916,48.543,2705813,0
+BIIB.US,D,20100506,000000,48.432,48.432,45.531,46.7,4769579,0
+BIIB.US,D,20100507,000000,46.36,46.995,45.466,46.415,5107171,0
+BIIB.US,D,20100510,000000,46.737,47.714,46.737,47.096,3523281,0
+BIIB.US,D,20100511,000000,46.866,47.631,46.719,47.327,3123659,0
+BIIB.US,D,20100512,000000,47.566,47.953,46.838,47.935,2578420,0
+BIIB.US,D,20100513,000000,47.446,47.796,47.281,47.345,1813296,0
+BIIB.US,D,20100514,000000,47.106,47.308,45.724,46.175,4375124,0
+BIIB.US,D,20100517,000000,46.102,46.682,45.402,46.581,2450306,0
+BIIB.US,D,20100518,000000,46.949,47.207,46.461,46.7,2607474,0
+BIIB.US,D,20100519,000000,46.691,47.014,46.065,46.479,2750009,0
+BIIB.US,D,20100520,000000,45.715,46.341,45.365,45.365,4152908,0
+BIIB.US,D,20100521,000000,45.052,46.065,44.886,45.116,5479043,0
+BIIB.US,D,20100524,000000,44.932,45.107,44.425,44.462,4186400,0
+BIIB.US,D,20100525,000000,44.066,44.609,43.384,44.536,2934603,0
+BIIB.US,D,20100526,000000,44.361,44.895,43.587,43.624,4033021,0
+BIIB.US,D,20100527,000000,44.186,44.49,43.661,44.471,3811322,0
+BIIB.US,D,20100528,000000,44.416,44.619,43.688,43.688,5004954,0
+BIIB.US,D,20100601,000000,43.661,44.305,43.274,43.495,3997754,0
+BIIB.US,D,20100602,000000,43.292,44.609,43.274,44.536,3285710,0
+BIIB.US,D,20100603,000000,44.573,45.448,44.296,45.365,3326959,0
+BIIB.US,D,20100604,000000,44.683,44.987,44.001,44.066,4299525,0
+BIIB.US,D,20100607,000000,44.186,44.462,43.873,43.882,3117927,0
+BIIB.US,D,20100608,000000,44.361,44.425,42.887,43.154,4365547,0
+BIIB.US,D,20100609,000000,43.347,44.038,42.712,43.366,3154770,0
+BIIB.US,D,20100610,000000,43.955,44.453,43.559,44.342,3172205,0
+BIIB.US,D,20100611,000000,43.651,43.863,42.334,42.574,6435128,0
+BIIB.US,D,20100614,000000,42.997,43.734,42.721,43.099,3347543,0
+BIIB.US,D,20100615,000000,43.403,44.379,43.228,44.324,3356148,0
+BIIB.US,D,20100616,000000,44.287,44.646,44.001,44.536,2163865,0
+BIIB.US,D,20100617,000000,44.48,45.217,44.416,45.144,2988206,0
+BIIB.US,D,20100618,000000,45.227,46.194,45.227,45.927,6272427,0
+BIIB.US,D,20100621,000000,46.074,46.313,45.494,45.586,2848280,0
+BIIB.US,D,20100622,000000,45.807,46.562,45.558,45.632,2666506,0
+BIIB.US,D,20100623,000000,45.623,45.945,45.337,45.77,1960024,0
+BIIB.US,D,20100624,000000,45.65,45.945,45.199,45.484,2040884,0
+BIIB.US,D,20100625,000000,45.512,46.313,45.3,45.659,9229412,0
+BIIB.US,D,20100628,000000,45.577,46,44.959,45.659,1909838,0
+BIIB.US,D,20100629,000000,45.171,45.217,44.296,44.858,2915045,0
+BIIB.US,D,20100630,000000,44.646,45.18,43.688,43.707,4053874,0
+BIIB.US,D,20100701,000000,43.937,43.992,42.509,43.044,4387336,0
+BIIB.US,D,20100702,000000,43.9,46.894,43.753,45.521,10031890,0
+BIIB.US,D,20100706,000000,45.521,45.761,44.296,44.563,4595260,0
+BIIB.US,D,20100707,000000,44.536,45.973,44.379,45.908,2875311,0
+BIIB.US,D,20100708,000000,46.019,46.977,45.917,46.838,3128323,0
+BIIB.US,D,20100709,000000,47.041,47.686,46.746,47.631,2926201,0
+BIIB.US,D,20100712,000000,47.262,47.898,47.023,47.585,2115464,0
+BIIB.US,D,20100713,000000,47.87,48.782,47.769,48.524,2354605,0
+BIIB.US,D,20100714,000000,48.266,48.819,48.165,48.791,1915094,0
+BIIB.US,D,20100715,000000,48.81,49.353,48.469,49.215,2631001,0
+BIIB.US,D,20100716,000000,49.04,49.537,47.75,47.769,3389895,0
+BIIB.US,D,20100719,000000,47.971,49.114,47.686,48.985,3092727,0
+BIIB.US,D,20100720,000000,48.506,49.86,47.658,49.758,5070180,0
+BIIB.US,D,20100721,000000,49.841,51.951,49.362,50.633,7036237,0
+BIIB.US,D,20100722,000000,50.827,52.034,50.762,51.739,4260216,0
+BIIB.US,D,20100723,000000,51.472,52.024,48.266,49.252,7842413,0
+BIIB.US,D,20100726,000000,49.768,53.572,49.657,53.323,8340279,0
+BIIB.US,D,20100727,000000,53.056,53.48,52.163,53.194,6033880,0
+BIIB.US,D,20100728,000000,53.038,53.194,51.481,51.509,7653583,0
+BIIB.US,D,20100729,000000,51.859,52.503,51.085,52.07,3965490,0
+BIIB.US,D,20100730,000000,50.293,51.859,49.933,51.472,5549434,0
+BIIB.US,D,20100802,000000,52.126,52.798,51.997,52.678,2888641,0
+BIIB.US,D,20100803,000000,52.466,53.305,52.466,52.817,3528372,0
+BIIB.US,D,20100804,000000,52.715,53.332,52.365,52.863,2962589,0
+BIIB.US,D,20100805,000000,52.881,53.01,52.291,52.651,2127373,0
+BIIB.US,D,20100806,000000,51.61,53.176,51.61,53.111,2297992,0
+BIIB.US,D,20100809,000000,53.314,53.314,52.697,53.038,1497818,0
+BIIB.US,D,20100810,000000,52.457,53.572,51.84,53.295,2037672,0
+BIIB.US,D,20100811,000000,52.844,52.844,51.195,51.398,3105510,0
+BIIB.US,D,20100812,000000,51.085,52.559,50.79,52.144,2508022,0
+BIIB.US,D,20100813,000000,51.656,51.978,51.287,51.527,2185849,0
+BIIB.US,D,20100816,000000,51.103,51.61,50.808,51.444,1873156,0
+BIIB.US,D,20100817,000000,51.812,52.853,51.472,52.42,2121600,0
+BIIB.US,D,20100818,000000,51.822,52.623,51.444,52.061,1765952,0
+BIIB.US,D,20100819,000000,51.776,51.84,50.366,50.716,2522760,0
+BIIB.US,D,20100820,000000,50.818,51.278,50.219,51.011,2569700,0
+BIIB.US,D,20100823,000000,51.011,51.665,50.431,50.578,1265967,0
+BIIB.US,D,20100824,000000,50.108,50.376,49.372,49.593,1933048,0
+BIIB.US,D,20100825,000000,49.768,51.334,49.362,51.002,3493396,0
+BIIB.US,D,20100826,000000,51.048,51.122,49.574,49.657,2605011,0
+BIIB.US,D,20100827,000000,49.74,50.587,48.948,50.293,1848369,0
+BIIB.US,D,20100830,000000,50.247,50.505,49.519,49.666,1438555,0
+BIIB.US,D,20100831,000000,49.473,50.016,49.04,49.556,2188057,0
+BIIB.US,D,20100901,000000,49.758,51.241,49.712,50.947,1693441,0
+BIIB.US,D,20100902,000000,50.91,51.112,50.348,50.891,1474362,0
+BIIB.US,D,20100903,000000,51.315,51.812,50.983,51.803,1616894,0
+BIIB.US,D,20100907,000000,51.564,51.988,51.278,51.711,2706479,0
+BIIB.US,D,20100908,000000,51.849,52.752,51.84,52.641,2390754,0
+BIIB.US,D,20100909,000000,52.586,52.909,52.135,52.513,2407282,0
+BIIB.US,D,20100910,000000,52.531,53.295,52.457,53.13,1242404,0
+BIIB.US,D,20100913,000000,53.286,53.424,52.936,53.249,1589402,0
+BIIB.US,D,20100914,000000,53.065,53.507,52.807,53.342,1681761,0
+BIIB.US,D,20100915,000000,53.259,53.903,52.918,53.811,1964993,0
+BIIB.US,D,20100916,000000,53.811,54.014,52.918,53.12,1964185,0
+BIIB.US,D,20100917,000000,53.397,53.728,53.01,53.351,3480371,0
+BIIB.US,D,20100920,000000,53.489,53.627,52.743,53.24,2549096,0
+BIIB.US,D,20100921,000000,53.074,53.682,52.697,53.636,2576409,0
+BIIB.US,D,20100922,000000,50.477,51.674,50.182,50.532,8715942,0
+BIIB.US,D,20100923,000000,50.237,51.398,49.86,50.882,3481452,0
+BIIB.US,D,20100924,000000,51.472,52.301,51.269,51.969,3198868,0
+BIIB.US,D,20100927,000000,51.812,51.886,50.422,50.468,2480630,0
+BIIB.US,D,20100928,000000,50.716,51.766,50.09,51.048,3076376,0
+BIIB.US,D,20100929,000000,51.269,51.343,50.597,50.993,2694761,0
+BIIB.US,D,20100930,000000,51.177,51.895,51.094,51.693,3189559,0
+BIIB.US,D,20101001,000000,51.582,52.089,51.241,52.07,2820888,0
+BIIB.US,D,20101004,000000,52.31,52.955,51.96,52.19,2712052,0
+BIIB.US,D,20101005,000000,52.31,53.295,52.19,52.992,2187166,0
+BIIB.US,D,20101006,000000,52.817,52.817,51.766,52.163,2293569,0
+BIIB.US,D,20101007,000000,52.163,52.853,51.785,52.724,1617794,0
+BIIB.US,D,20101008,000000,52.651,53.609,52.43,53.047,2372496,0
+BIIB.US,D,20101011,000000,52.955,53.093,52.347,52.559,1428993,0
+BIIB.US,D,20101012,000000,52.42,52.595,51.564,52.439,1903816,0
+BIIB.US,D,20101013,000000,52.494,52.955,52.255,52.678,1480755,0
+BIIB.US,D,20101014,000000,52.439,52.724,52.034,52.485,1586581,0
+BIIB.US,D,20101015,000000,52.522,53.12,52.199,53.111,2566719,0
+BIIB.US,D,20101018,000000,52.89,53.931,52.743,53.913,1724997,0
+BIIB.US,D,20101019,000000,53.784,54.235,53.176,53.673,2311131,0
+BIIB.US,D,20101020,000000,53.489,54.539,53.176,54.032,2372124,0
+BIIB.US,D,20101021,000000,53.894,54.115,53.038,53.71,1655495,0
+BIIB.US,D,20101022,000000,53.885,54.318,53.563,54.115,1463830,0
+BIIB.US,D,20101025,000000,54.355,55.442,54.355,55.175,3445090,0
+BIIB.US,D,20101026,000000,54.65,55.359,53.701,55.257,3628660,0
+BIIB.US,D,20101027,000000,55.009,57.68,54.953,57.551,4258170,0
+BIIB.US,D,20101028,000000,57.597,59.799,57.348,58.813,6230715,0
+BIIB.US,D,20101029,000000,58.564,59.006,57.689,57.763,3712108,0
+BIIB.US,D,20101101,000000,57.763,58.491,57.487,57.615,2457142,0
+BIIB.US,D,20101102,000000,58.233,58.325,57.652,58.03,1976289,0
+BIIB.US,D,20101103,000000,58.113,58.334,57.726,58.03,2902156,0
+BIIB.US,D,20101104,000000,56.962,58.012,56.943,57.569,4041746,0
+BIIB.US,D,20101105,000000,57.615,57.846,56.943,57.827,2966872,0
+BIIB.US,D,20101108,000000,57.523,58.187,57.219,58.058,2153276,0
+BIIB.US,D,20101109,000000,57.947,58.408,57.772,58.389,2773280,0
+BIIB.US,D,20101110,000000,58.288,59.845,58.021,59.826,4611201,0
+BIIB.US,D,20101111,000000,59.614,60.268,59.145,59.624,2726894,0
+BIIB.US,D,20101112,000000,59.154,59.513,58.546,59.412,2398600,0
+BIIB.US,D,20101115,000000,59.633,61.189,59.633,60.296,2880077,0
+BIIB.US,D,20101116,000000,59.264,60.36,58.546,59.255,2115417,0
+BIIB.US,D,20101117,000000,59.191,59.799,58.896,59.43,1592227,0
+BIIB.US,D,20101118,000000,59.642,60.425,59.43,59.67,1807438,0
+BIIB.US,D,20101119,000000,59.67,60.278,59.522,59.789,2204580,0
+BIIB.US,D,20101122,000000,59.734,60.231,59.154,59.743,1438129,0
+BIIB.US,D,20101123,000000,59.421,59.697,58.564,58.785,1746134,0
+BIIB.US,D,20101124,000000,59.375,60.499,59.32,60.176,1756612,0
+BIIB.US,D,20101126,000000,59.743,60.351,59.734,60.176,731056,0
+BIIB.US,D,20101129,000000,59.624,59.872,58.739,59.614,1712246,0
+BIIB.US,D,20101130,000000,59.006,59.449,58.813,58.923,3604109,0
+BIIB.US,D,20101201,000000,59.762,60.858,59.531,60.213,2629281,0
+BIIB.US,D,20101202,000000,60.333,61.797,60.195,61.788,1852746,0
+BIIB.US,D,20101203,000000,61.576,62,61.309,61.714,1590753,0
+BIIB.US,D,20101206,000000,61.576,61.788,61.051,61.447,1111146,0
+BIIB.US,D,20101207,000000,61.908,61.963,61.549,61.816,1869588,0
+BIIB.US,D,20101208,000000,61.991,62.295,61.742,62.046,1779312,0
+BIIB.US,D,20101209,000000,59.918,61.521,59.872,61.134,3080576,0
+BIIB.US,D,20101210,000000,61.107,61.438,60.987,61.07,1937449,0
+BIIB.US,D,20101213,000000,60.839,61.18,60.6,60.692,1946809,0
+BIIB.US,D,20101214,000000,60.941,61.079,60.351,60.554,2350231,0
+BIIB.US,D,20101215,000000,60.462,61.042,60.139,60.849,2874062,0
+BIIB.US,D,20101216,000000,60.747,62.636,60.646,62.562,2131461,0
+BIIB.US,D,20101217,000000,62.553,63.188,62.405,62.765,4838975,0
+BIIB.US,D,20101220,000000,62.857,62.986,62,62.617,1806662,0
+BIIB.US,D,20101221,000000,62.829,63.078,62.636,62.838,1129015,0
+BIIB.US,D,20101222,000000,62.691,62.866,62.286,62.359,1171838,0
+BIIB.US,D,20101223,000000,62.184,62.387,61.733,61.917,1333624,0
+BIIB.US,D,20101227,000000,61.733,61.982,61.125,61.641,1035156,0
+BIIB.US,D,20101228,000000,61.585,61.899,61.282,61.383,939447,0
+BIIB.US,D,20101229,000000,61.383,61.668,61.337,61.383,817052,0
+BIIB.US,D,20101230,000000,61.208,61.687,61.208,61.53,1119705,0
+BIIB.US,D,20101231,000000,61.493,61.945,61.208,61.76,1244597,0
+BIIB.US,D,20110103,000000,62.341,62.765,61.687,61.899,1942171,0
+BIIB.US,D,20110104,000000,61.714,61.724,60.609,61.162,2131647,0
+BIIB.US,D,20110105,000000,60.978,61.751,60.756,61.42,2649719,0
+BIIB.US,D,20110106,000000,61.383,62.368,61.374,61.954,1692476,0
+BIIB.US,D,20110107,000000,62.092,62.258,61.678,62.064,1191183,0
+BIIB.US,D,20110110,000000,61.641,62.018,61.438,61.622,1143517,0
+BIIB.US,D,20110111,000000,61.705,62.94,61.521,62.912,1739308,0
+BIIB.US,D,20110112,000000,62.488,62.543,61.899,62.083,1377409,0
+BIIB.US,D,20110113,000000,62.037,62.442,61.889,62.193,1597245,0
+BIIB.US,D,20110114,000000,61.991,62.175,61.217,61.318,1766129,0
+BIIB.US,D,20110118,000000,61.263,61.816,60.793,61.724,2358251,0
+BIIB.US,D,20110119,000000,61.429,61.567,60.71,61.014,1681578,0
+BIIB.US,D,20110120,000000,61.125,63.547,61.125,63.354,3457665,0
+BIIB.US,D,20110121,000000,61.383,62.028,61.042,61.503,3747526,0
+BIIB.US,D,20110124,000000,61.401,62.866,61.291,61.843,1899688,0
+BIIB.US,D,20110125,000000,61.779,61.936,61.245,61.567,2134909,0
+BIIB.US,D,20110126,000000,61.733,62.507,61.392,62.175,1783602,0
+BIIB.US,D,20110127,000000,61.972,62.276,61.788,61.797,1453073,0
+BIIB.US,D,20110128,000000,61.926,62.157,59.734,59.946,2516664,0
+BIIB.US,D,20110131,000000,60.508,60.738,59.209,60.305,2367991,0
+BIIB.US,D,20110201,000000,62.212,62.636,59.992,60.324,4373567,0
+BIIB.US,D,20110202,000000,59.918,61.051,59.799,60.931,1673069,0
+BIIB.US,D,20110203,000000,60.959,60.987,59.983,60.406,1564258,0
+BIIB.US,D,20110204,000000,60.462,60.729,59.513,60.729,1779172,0
+BIIB.US,D,20110207,000000,60.683,60.913,60.056,60.102,1721951,0
+BIIB.US,D,20110208,000000,60.001,60.941,59.66,60.931,1957184,0
+BIIB.US,D,20110209,000000,60.756,60.913,60.314,60.793,2286154,0
+BIIB.US,D,20110210,000000,60.766,61.116,60.637,60.996,1725196,0
+BIIB.US,D,20110211,000000,60.6,60.895,60.231,60.637,1364595,0
+BIIB.US,D,20110214,000000,60.48,61.982,60.48,61.963,1912373,0
+BIIB.US,D,20110215,000000,61.668,61.889,61.447,61.797,2331290,0
+BIIB.US,D,20110216,000000,61.871,62.157,61.558,62.046,1723346,0
+BIIB.US,D,20110217,000000,61.659,62.589,61.429,62.313,1184775,0
+BIIB.US,D,20110218,000000,62.212,62.516,61.834,62.304,2040963,0
+BIIB.US,D,20110222,000000,61.991,62.801,61.779,61.797,2139673,0
+BIIB.US,D,20110223,000000,61.871,62.304,61.484,61.493,2556880,0
+BIIB.US,D,20110224,000000,61.926,62.378,61.521,61.954,2107277,0
+BIIB.US,D,20110225,000000,62.101,62.866,62.037,62.433,1514218,0
+BIIB.US,D,20110228,000000,62.534,63.096,62.396,63.004,2176867,0
+BIIB.US,D,20110301,000000,62.958,65.15,62.875,64.644,4159462,0
+BIIB.US,D,20110302,000000,64.211,64.901,63.557,64.478,2103450,0
+BIIB.US,D,20110303,000000,64.561,66.274,64.515,65.786,1970980,0
+BIIB.US,D,20110304,000000,65.767,66.099,65.058,65.537,1505382,0
+BIIB.US,D,20110307,000000,65.583,66.209,64.892,65.62,2159581,0
+BIIB.US,D,20110308,000000,65.684,66.32,65.242,65.952,1831262,0
+BIIB.US,D,20110309,000000,65.703,66.163,65.39,66.081,1117888,0
+BIIB.US,D,20110310,000000,65.427,65.777,64.57,65.03,1771721,0
+BIIB.US,D,20110311,000000,64.911,65.712,64.911,65.399,1434482,0
+BIIB.US,D,20110314,000000,64.901,65.859,64.579,65.076,1678848,0
+BIIB.US,D,20110315,000000,63.824,64.423,63.382,64.072,1747706,0
+BIIB.US,D,20110316,000000,63.547,64.183,62.921,63.28,2406585,0
+BIIB.US,D,20110317,000000,63.769,64.211,63.667,63.787,1264193,0
+BIIB.US,D,20110318,000000,64.008,64.717,63.787,64.045,2832211,0
+BIIB.US,D,20110321,000000,64.478,64.975,64.045,64.119,1635118,0
+BIIB.US,D,20110322,000000,64.091,64.588,63.676,64.257,1950669,0
+BIIB.US,D,20110323,000000,64.22,64.763,63.732,64.542,1583004,0
+BIIB.US,D,20110324,000000,64.644,65.813,64.155,65.648,1465421,0
+BIIB.US,D,20110325,000000,65.905,66.256,65.583,65.583,1608911,0
+BIIB.US,D,20110328,000000,65.684,65.694,64.828,64.975,1347676,0
+BIIB.US,D,20110329,000000,64.975,65.62,64.837,65.491,1512281,0
+BIIB.US,D,20110330,000000,65.841,66.504,65.813,66.228,2350892,0
+BIIB.US,D,20110331,000000,66.274,67.729,66.228,67.674,2723367,0
+BIIB.US,D,20110401,000000,67.812,67.849,67.057,67.204,2088001,0
+BIIB.US,D,20110404,000000,67.444,67.536,67.213,67.49,1175967,0
+BIIB.US,D,20110405,000000,67.149,68.153,67.149,67.471,1608406,0
+BIIB.US,D,20110406,000000,67.877,68.346,67.61,67.794,1467321,0
+BIIB.US,D,20110407,000000,67.766,68.116,66.965,67.269,1718745,0
+BIIB.US,D,20110408,000000,67.711,67.849,67.213,67.508,1550023,0
+BIIB.US,D,20110411,000000,70.585,72.537,70.373,72.353,7483648,0
+BIIB.US,D,20110412,000000,72.759,72.98,71.994,72.022,2979332,0
+BIIB.US,D,20110413,000000,72.298,74.619,72.022,74.573,4332522,0
+BIIB.US,D,20110414,000000,73.79,75.743,73.624,75.706,3208983,0
+BIIB.US,D,20110415,000000,75.494,76.544,74.831,76.415,2509569,0
+BIIB.US,D,20110418,000000,75.725,76.222,74.849,76.093,2365743,0
+BIIB.US,D,20110419,000000,76.204,77.364,76.093,77.364,2112505,0
+BIIB.US,D,20110420,000000,77.834,79.741,77.751,79.741,3021429,0
+BIIB.US,D,20110421,000000,92.111,98.55,91.466,91.835,17850748,0
+BIIB.US,D,20110425,000000,91.641,92.507,91.393,92.369,6368851,0
+BIIB.US,D,20110426,000000,91.908,97.813,91.558,93.769,5608092,0
+BIIB.US,D,20110427,000000,93.723,94.764,91.153,91.641,4272784,0
+BIIB.US,D,20110428,000000,91.42,91.908,90.343,91.162,3641428,0
+BIIB.US,D,20110429,000000,91.033,91.476,89.477,89.946,4588674,0
+BIIB.US,D,20110502,000000,89.993,91.365,88.758,90.886,2891988,0
+BIIB.US,D,20110503,000000,90.481,91.098,89.937,90.26,1957192,0
+BIIB.US,D,20110504,000000,89.965,90.241,87.579,88.869,2838842,0
+BIIB.US,D,20110505,000000,88.721,89.891,87.607,87.938,2036942,0
+BIIB.US,D,20110506,000000,88.878,90.158,88.399,88.537,2443540,0
+BIIB.US,D,20110509,000000,88.795,91.135,88.427,90.361,1917101,0
+BIIB.US,D,20110510,000000,90.379,90.923,88.915,89.661,1917047,0
+BIIB.US,D,20110511,000000,89.661,89.808,87.773,88.97,1776216,0
+BIIB.US,D,20110512,000000,88.758,90.711,88.095,90.49,1948150,0
+BIIB.US,D,20110513,000000,90.343,90.868,88.528,88.989,1611662,0
+BIIB.US,D,20110516,000000,88.703,89.735,88.252,88.556,2705514,0
+BIIB.US,D,20110517,000000,88.27,90.186,87.994,89.873,2147473,0
+BIIB.US,D,20110518,000000,89.707,90.204,89.256,90.048,1835431,0
+BIIB.US,D,20110519,000000,90.297,90.702,88.952,89.09,1635328,0
+BIIB.US,D,20110520,000000,89.173,90.499,89.164,89.449,2976066,0
+BIIB.US,D,20110523,000000,88.556,88.629,87.413,87.791,1679224,0
+BIIB.US,D,20110524,000000,87.791,88.16,86.87,87.367,1433335,0
+BIIB.US,D,20110525,000000,86.898,87.284,85.82,86.28,1662284,0
+BIIB.US,D,20110526,000000,85.94,86.244,85.019,85.921,1991302,0
+BIIB.US,D,20110527,000000,85.977,86.63,85.691,85.857,1299889,0
+BIIB.US,D,20110531,000000,86.492,87.303,85.737,87.257,2581260,0
+BIIB.US,D,20110601,000000,86.916,87.063,85.829,85.829,2511246,0
+BIIB.US,D,20110602,000000,86.032,87.985,85.673,87.662,1883526,0
+BIIB.US,D,20110603,000000,86.538,88.5,86.142,86.953,1483884,0
+BIIB.US,D,20110606,000000,86.373,87.229,85.765,85.811,1393657,0
+BIIB.US,D,20110607,000000,86.059,86.621,85.286,85.94,1090373,0
+BIIB.US,D,20110608,000000,85.903,85.921,84.853,85.479,1229161,0
+BIIB.US,D,20110609,000000,85.405,86.649,84.917,86.327,1211179,0
+BIIB.US,D,20110610,000000,85.571,86.059,84.005,84.015,1891638,0
+BIIB.US,D,20110613,000000,83.932,85.037,83.895,84.54,1136616,0
+BIIB.US,D,20110614,000000,85,87.625,84.834,87.395,2654028,0
+BIIB.US,D,20110615,000000,86.584,87.8,85.737,86.363,2236638,0
+BIIB.US,D,20110616,000000,86.741,87.119,85.332,86.152,1383693,0
+BIIB.US,D,20110617,000000,87.413,88.546,86.796,87.275,3373069,0
+BIIB.US,D,20110620,000000,91.715,92.553,90.49,90.812,3929187,0
+BIIB.US,D,20110621,000000,92.618,93.797,90.527,90.868,6061018,0
+BIIB.US,D,20110622,000000,92.019,92.728,91.098,91.623,5791045,0
+BIIB.US,D,20110623,000000,90.702,92.83,90.085,92.728,3373628,0
+BIIB.US,D,20110624,000000,92.047,95.363,91.743,95.261,9001687,0
+BIIB.US,D,20110627,000000,94.856,96.496,94.506,96.394,3525594,0
+BIIB.US,D,20110628,000000,96.505,99.96,96.376,99.84,3417800,0
+BIIB.US,D,20110629,000000,99.92,100.98,99.121,100.38,4099274,0
+BIIB.US,D,20110630,000000,100.57,100.82,98.31,98.485,2104933,0
+BIIB.US,D,20110701,000000,98.679,100.07,98.485,99.94,1853582,0
+BIIB.US,D,20110705,000000,100.05,100.53,99.075,99.397,1452342,0
+BIIB.US,D,20110706,000000,99.167,99.57,98.31,99.379,1620307,0
+BIIB.US,D,20110707,000000,100.24,100.29,98.006,98.117,2051676,0
+BIIB.US,D,20110708,000000,98.863,99.075,97.472,98.918,1874374,0
+BIIB.US,D,20110711,000000,98.08,99.148,96.625,97.113,1378959,0
+BIIB.US,D,20110712,000000,97.536,97.942,95.786,95.842,1718947,0
+BIIB.US,D,20110713,000000,96.468,97.822,95.842,97.002,1655150,0
+BIIB.US,D,20110714,000000,97.343,97.85,94.93,95.049,1427867,0
+BIIB.US,D,20110715,000000,94.727,96.431,94.46,95.796,1726017,0
+BIIB.US,D,20110718,000000,95.252,95.786,94.285,95.565,1485034,0
+BIIB.US,D,20110719,000000,95.915,98.863,95.906,98.752,1675522,0
+BIIB.US,D,20110720,000000,98.513,98.55,95.915,96.136,1532246,0
+BIIB.US,D,20110721,000000,96.238,97.693,96.201,97.288,1375660,0
+BIIB.US,D,20110722,000000,97.214,97.684,96.615,97.232,1243795,0
+BIIB.US,D,20110725,000000,96.965,98.393,95.768,95.786,3183421,0
+BIIB.US,D,20110726,000000,96.431,97.638,95.897,96.717,2572431,0
+BIIB.US,D,20110727,000000,96.275,97.684,93.493,93.778,2741504,0
+BIIB.US,D,20110728,000000,93.309,95.832,93.051,94.091,1450282,0
+BIIB.US,D,20110729,000000,93.465,94.644,91.687,93.834,1894330,0
+BIIB.US,D,20110801,000000,97.49,97.619,93.843,94.782,3145717,0
+BIIB.US,D,20110802,000000,93.99,95.943,91.687,91.807,3034362,0
+BIIB.US,D,20110803,000000,92.037,92.093,87.892,90.987,2639408,0
+BIIB.US,D,20110804,000000,89.661,89.974,85.203,85.249,3189575,0
+BIIB.US,D,20110805,000000,86.013,87.045,83.121,85.829,3004138,0
+BIIB.US,D,20110808,000000,84.613,86.465,80.266,81.058,4028392,0
+BIIB.US,D,20110809,000000,79.998,83.416,77.217,82.375,4000123,0
+BIIB.US,D,20110810,000000,79.676,81.389,78.239,78.322,2955578,0
+BIIB.US,D,20110811,000000,79.243,82.384,77.576,81.435,2531989,0
+BIIB.US,D,20110812,000000,81.214,84.024,80.459,83.803,2747188,0
+BIIB.US,D,20110815,000000,83.932,85.387,83.25,84.438,1993728,0
+BIIB.US,D,20110816,000000,84.153,85.055,83.13,83.913,1711492,0
+BIIB.US,D,20110817,000000,84.125,84.88,82.338,82.928,2109031,0
+BIIB.US,D,20110818,000000,81.905,82.338,80.008,81.481,2555325,0
+BIIB.US,D,20110819,000000,81.012,85.111,80.275,82.946,3832115,0
+BIIB.US,D,20110822,000000,84.328,84.936,81.859,82.357,1968380,0
+BIIB.US,D,20110823,000000,82.596,84.844,80.459,84.042,2897804,0
+BIIB.US,D,20110824,000000,83.757,84.862,82.578,84.788,1859585,0
+BIIB.US,D,20110825,000000,85.599,86.244,82.937,83.517,1691140,0
+BIIB.US,D,20110826,000000,82.964,85.24,81.279,85.009,1621231,0
+BIIB.US,D,20110829,000000,85.663,86.852,84.816,86.483,1593786,0
+BIIB.US,D,20110830,000000,85.728,86.806,85.415,86.216,1421726,0
+BIIB.US,D,20110831,000000,86.806,87.238,85.553,86.769,1706583,0
+BIIB.US,D,20110901,000000,87.017,87.938,85.682,86.225,1308533,0
+BIIB.US,D,20110902,000000,85.065,86.225,84.143,84.355,1059270,0
+BIIB.US,D,20110906,000000,82.55,84.807,82.016,84.659,1882093,0
+BIIB.US,D,20110907,000000,85.737,86.013,84.355,85.663,1992840,0
+BIIB.US,D,20110908,000000,84.908,85.203,83.858,84.328,2411138,0
+BIIB.US,D,20110909,000000,84.024,85.055,83.02,83.121,2187605,0
+BIIB.US,D,20110912,000000,82.707,84.761,82.32,84.733,1996214,0
+BIIB.US,D,20110913,000000,84.779,87.156,84.733,87.063,2634787,0
+BIIB.US,D,20110914,000000,87.681,91.254,86.99,90.122,3485421,0
+BIIB.US,D,20110915,000000,90.904,91.816,90.398,91.558,2319706,0
+BIIB.US,D,20110916,000000,91.826,93.963,91.715,92.931,3818012,0
+BIIB.US,D,20110919,000000,91.78,92.48,90.665,91.632,2011758,0
+BIIB.US,D,20110920,000000,92.157,93.732,91.549,92.351,1583530,0
+BIIB.US,D,20110921,000000,92.148,92.848,89.219,89.311,1721851,0
+BIIB.US,D,20110922,000000,87.036,88.371,85.884,87.082,2044235,0
+BIIB.US,D,20110923,000000,86.474,87.598,85.461,86.492,1511780,0
+BIIB.US,D,20110926,000000,86.99,88.583,85.746,88.178,1918247,0
+BIIB.US,D,20110927,000000,89.237,91.503,88.556,89.044,1781982,0
+BIIB.US,D,20110928,000000,89.274,90.886,87.506,87.542,1137969,0
+BIIB.US,D,20110929,000000,88.721,89.477,84.595,87.008,1782444,0
+BIIB.US,D,20110930,000000,84.853,86.981,84.853,85.801,1626304,0
+BIIB.US,D,20111003,000000,85.626,86.207,81.647,81.942,2316538,0
+BIIB.US,D,20111004,000000,81.5,84.687,80.8,84.429,2505962,0
+BIIB.US,D,20111005,000000,85.175,90.96,84.908,90.923,4212280,0
+BIIB.US,D,20111006,000000,90.204,92.111,89.56,91.568,3306906,0
+BIIB.US,D,20111007,000000,92.037,92.82,90.49,92.12,2226589,0
+BIIB.US,D,20111010,000000,93.06,93.216,92.065,92.737,1711633,0
+BIIB.US,D,20111011,000000,92.48,92.48,90.812,91.116,1418043,0
+BIIB.US,D,20111012,000000,91.291,93.438,90.766,90.969,2080297,0
+BIIB.US,D,20111013,000000,90.564,94.239,90.37,93.327,2382722,0
+BIIB.US,D,20111014,000000,94.036,94.967,91.844,94.948,2259612,0
+BIIB.US,D,20111017,000000,94.386,94.939,93.143,93.428,1335917,0
+BIIB.US,D,20111018,000000,93.64,94.948,92.599,94.543,1460534,0
+BIIB.US,D,20111019,000000,94.893,95.759,93.373,94.027,1787274,0
+BIIB.US,D,20111020,000000,94.184,96.026,91.264,93.649,1745992,0
+BIIB.US,D,20111021,000000,96.468,100.36,95.556,100.25,4779550,0
+BIIB.US,D,20111024,000000,100.06,101.29,98.494,100.88,2483675,0
+BIIB.US,D,20111025,000000,100.82,101.18,98.19,98.439,2283793,0
+BIIB.US,D,20111026,000000,106.78,110.3,105.26,107.7,5612478,0
+BIIB.US,D,20111027,000000,109.18,109.34,105.81,108.45,3781724,0
+BIIB.US,D,20111028,000000,108.23,111.14,107.36,109.35,2326815,0
+BIIB.US,D,20111031,000000,109.58,109.93,107.15,107.18,3645448,0
+BIIB.US,D,20111101,000000,106.16,106.39,104.33,104.97,2957792,0
+BIIB.US,D,20111102,000000,105.88,106.2,103.62,104.48,2542098,0
+BIIB.US,D,20111103,000000,105.13,105.8,104.27,105.05,3013159,0
+BIIB.US,D,20111104,000000,104.67,105.04,103.25,104.54,1727425,0
+BIIB.US,D,20111107,000000,104.33,105.56,103.39,105.02,1374444,0
+BIIB.US,D,20111108,000000,105.33,105.86,103.59,104.93,1257843,0
+BIIB.US,D,20111109,000000,103.2,104.55,101.98,102.46,1901400,0
+BIIB.US,D,20111110,000000,103.5,104.15,102.46,103.24,1723248,0
+BIIB.US,D,20111111,000000,104.16,105.21,103.96,104.44,1218082,0
+BIIB.US,D,20111114,000000,104.46,105.14,103.18,104.95,1406297,0
+BIIB.US,D,20111115,000000,104.3,104.93,103.47,104.15,1421145,0
+BIIB.US,D,20111116,000000,103.04,103.62,101.51,101.59,1606957,0
+BIIB.US,D,20111117,000000,101.18,102.25,99.89,100.98,1824061,0
+BIIB.US,D,20111118,000000,100.59,100.66,98.927,99.158,2051555,0
+BIIB.US,D,20111121,000000,98.725,100.2,97.923,99.379,1795325,0
+BIIB.US,D,20111122,000000,99.075,104.74,98.937,104.55,2819891,0
+BIIB.US,D,20111123,000000,103.49,104.44,101.26,101.26,2166528,0
+BIIB.US,D,20111125,000000,100.79,101.54,100.31,100.59,938868,0
+BIIB.US,D,20111128,000000,102.38,102.64,101.52,102.29,1941670,0
+BIIB.US,D,20111129,000000,102.06,102.5,101.36,101.7,1719157,0
+BIIB.US,D,20111130,000000,104.04,106.02,103.36,105.88,2040067,0
+BIIB.US,D,20111201,000000,105.88,107.31,105.18,107.29,1440035,0
+BIIB.US,D,20111202,000000,107.93,108.28,103.82,104.31,1850809,0
+BIIB.US,D,20111205,000000,105.91,105.92,102.83,102.97,1687749,0
+BIIB.US,D,20111206,000000,103.45,103.98,102.54,103.29,1020672,0
+BIIB.US,D,20111207,000000,102.91,103.56,101.33,102.94,1090197,0
+BIIB.US,D,20111208,000000,102.69,103.07,100.88,101.06,929069,0
+BIIB.US,D,20111209,000000,101.39,104.54,100.99,104.04,1458443,0
+BIIB.US,D,20111212,000000,102.8,102.92,101.17,101.68,1094125,0
+BIIB.US,D,20111213,000000,102.46,103.2,101.27,101.41,1288494,0
+BIIB.US,D,20111214,000000,101.8,102.8,100.55,100.98,1619131,0
+BIIB.US,D,20111215,000000,101.39,101.92,100.45,101.07,1434693,0
+BIIB.US,D,20111216,000000,101.76,102.79,101.18,101.59,2073691,0
+BIIB.US,D,20111219,000000,101.91,104.02,101.14,101.31,1646015,0
+BIIB.US,D,20111220,000000,102.73,103.47,101.8,101.99,2087432,0
+BIIB.US,D,20111221,000000,101.81,103.13,101.76,102.69,2238202,0
+BIIB.US,D,20111222,000000,102.55,103.1,101.36,101.96,951490,0
+BIIB.US,D,20111223,000000,102.26,102.66,101.48,102.05,799174,0
+BIIB.US,D,20111227,000000,101.7,103.5,101.7,102.54,838267,0
+BIIB.US,D,20111228,000000,102.73,103.12,101.06,101.51,917259,0
+BIIB.US,D,20111229,000000,101.5,102.02,100.6,101.91,1192053,0
+BIIB.US,D,20111230,000000,101.69,102.33,101.37,101.37,1018461,0
+BIIB.US,D,20120103,000000,102.88,105.94,102.65,104.55,2161260,0
+BIIB.US,D,20120104,000000,104.73,105.27,103.82,104.75,1539154,0
+BIIB.US,D,20120105,000000,104.79,106.8,104.32,106.17,2510337,0
+BIIB.US,D,20120106,000000,106.06,107.53,105.46,106.39,1914262,0
+BIIB.US,D,20120109,000000,106.53,107.46,105.81,105.81,1661627,0
+BIIB.US,D,20120110,000000,106.41,107.01,105.3,105.82,1583447,0
+BIIB.US,D,20120111,000000,105.82,107.72,105.44,106.58,2808623,0
+BIIB.US,D,20120112,000000,106.59,107.23,105.81,107.13,1972628,0
+BIIB.US,D,20120113,000000,107.01,108.67,106.26,106.88,1525070,0
+BIIB.US,D,20120117,000000,108.38,108.5,107.15,107.68,1808625,0
+BIIB.US,D,20120118,000000,107.31,108.18,107.03,107.91,1969165,0
+BIIB.US,D,20120119,000000,107.61,108.26,107.1,107.57,1839565,0
+BIIB.US,D,20120120,000000,107.77,110.13,107.64,108.82,3687194,0
+BIIB.US,D,20120123,000000,108.79,108.92,106.68,107.13,1835366,0
+BIIB.US,D,20120124,000000,106.82,108.02,106.82,107.8,2062934,0
+BIIB.US,D,20120125,000000,107.39,109.25,107.24,109.01,2005368,0
+BIIB.US,D,20120126,000000,109.53,109.59,107.98,108.55,1793569,0
+BIIB.US,D,20120127,000000,109.01,110.07,108.86,109.21,1684564,0
+BIIB.US,D,20120130,000000,107.79,108.01,105.95,107.38,2494011,0
+BIIB.US,D,20120131,000000,106.66,109.89,106.43,108.65,2839315,0
+BIIB.US,D,20120201,000000,109.11,113.14,109.01,111.69,3276668,0
+BIIB.US,D,20120202,000000,111.59,113.51,111.02,111.69,1642053,0
+BIIB.US,D,20120203,000000,112.6,113.09,111.51,112.27,1301114,0
+BIIB.US,D,20120206,000000,111.48,112.63,110.83,112.46,1371485,0
+BIIB.US,D,20120207,000000,112.37,112.37,110.24,111.97,1319912,0
+BIIB.US,D,20120208,000000,111.84,112.48,108.71,110.16,1845819,0
+BIIB.US,D,20120209,000000,110.54,110.57,107.43,108.49,2281084,0
+BIIB.US,D,20120210,000000,108.38,108.84,107.25,108.82,1132619,0
+BIIB.US,D,20120213,000000,109.07,110.55,108.7,110.53,1956422,0
+BIIB.US,D,20120214,000000,109.21,110.61,108.8,110.26,1117562,0
+BIIB.US,D,20120215,000000,110.53,110.69,109.01,109.14,1070199,0
+BIIB.US,D,20120216,000000,109.69,110.93,109.19,109.77,1014166,0
+BIIB.US,D,20120217,000000,109.48,109.52,107.05,107.26,2051756,0
+BIIB.US,D,20120221,000000,107.33,107.42,106.16,106.54,1690065,0
+BIIB.US,D,20120222,000000,106.53,107.45,106.19,107.32,1037391,0
+BIIB.US,D,20120223,000000,107.06,108.6,106.76,107.49,908513,0
+BIIB.US,D,20120224,000000,106.42,108.6,106.41,107.21,1047425,0
+BIIB.US,D,20120227,000000,106.78,107.98,105.49,107.22,908387,0
+BIIB.US,D,20120228,000000,106.61,107.76,105.96,107.48,1439835,0
+BIIB.US,D,20120229,000000,106.4,108.65,106.38,107.28,1706565,0
+BIIB.US,D,20120301,000000,106.86,109.54,106.86,109.35,1342219,0
+BIIB.US,D,20120302,000000,109.43,109.81,108.76,109.51,940108,0
+BIIB.US,D,20120305,000000,108.88,110.48,107.74,109.08,1300889,0
+BIIB.US,D,20120306,000000,108.53,109.73,107.13,107.8,860912,0
+BIIB.US,D,20120307,000000,107.54,108.17,107.25,107.77,494600,0
+BIIB.US,D,20120308,000000,107.89,111.27,107.83,110.92,1934764,0
+BIIB.US,D,20120309,000000,111.42,111.61,110.07,111.1,1444855,0
+BIIB.US,D,20120312,000000,110.95,112.04,110.31,111.02,940713,0
+BIIB.US,D,20120313,000000,111.44,112.58,111.06,112.54,1338790,0
+BIIB.US,D,20120314,000000,112.07,112.31,109.71,111.21,1305283,0
+BIIB.US,D,20120315,000000,110.99,111.9,110.56,111.5,1189297,0
+BIIB.US,D,20120316,000000,110.92,112.09,110.15,110.57,3274946,0
+BIIB.US,D,20120319,000000,110.57,110.98,110.14,110.51,795550,0
+BIIB.US,D,20120320,000000,110.4,110.51,109.54,109.87,1035507,0
+BIIB.US,D,20120321,000000,109.61,111.28,109.17,110.48,1251033,0
+BIIB.US,D,20120322,000000,109.87,111.42,109.61,111.19,772420,0
+BIIB.US,D,20120323,000000,111.13,111.8,110.59,111.42,679644,0
+BIIB.US,D,20120326,000000,112.47,115.88,112.23,115.88,1875024,0
+BIIB.US,D,20120327,000000,116.37,117.76,115.88,116.27,2062702,0
+BIIB.US,D,20120328,000000,116.21,117.32,114.65,115.77,1392050,0
+BIIB.US,D,20120329,000000,115.15,116.72,115.15,116.5,1027841,0
+BIIB.US,D,20120330,000000,117.3,117.3,115.3,116.06,1453228,0
+BIIB.US,D,20120402,000000,116.16,117.84,115.14,117.56,927561,0
+BIIB.US,D,20120403,000000,116.8,118.7,116.8,118.64,989209,0
+BIIB.US,D,20120404,000000,119.74,119.74,117.49,117.74,1650950,0
+BIIB.US,D,20120405,000000,117.11,118.66,116.72,118.55,652657,0
+BIIB.US,D,20120409,000000,116.82,117.55,116.05,116.62,782358,0
+BIIB.US,D,20120410,000000,116.21,116.83,114.57,115.16,1180089,0
+BIIB.US,D,20120411,000000,115.8,117.49,115.17,115.17,1946534,0
+BIIB.US,D,20120412,000000,115.48,116.24,114.85,115.6,985106,0
+BIIB.US,D,20120413,000000,115.21,116.24,114.95,115.45,896488,0
+BIIB.US,D,20120416,000000,116.17,116.77,114.43,115.86,1200921,0
+BIIB.US,D,20120417,000000,116.09,118.81,116.07,118.29,1425504,0
+BIIB.US,D,20120418,000000,117.71,118.49,116.54,116.56,977748,0
+BIIB.US,D,20120419,000000,116.43,118.57,115.86,116.01,1062494,0
+BIIB.US,D,20120420,000000,116.66,118.74,116.21,117.19,1389072,0
+BIIB.US,D,20120423,000000,116.92,116.95,115.03,115.92,679548,0
+BIIB.US,D,20120424,000000,115.92,118.76,115.9,117.66,1430454,0
+BIIB.US,D,20120425,000000,117.99,120.49,117.35,119.09,1249710,0
+BIIB.US,D,20120426,000000,119.23,120.59,118.81,120.48,1106247,0
+BIIB.US,D,20120427,000000,121.1,123.01,120.03,122.66,1435952,0
+BIIB.US,D,20120430,000000,122.38,123.89,121.98,123.44,2114177,0
+BIIB.US,D,20120501,000000,121.23,124.05,119.67,121.43,2405926,0
+BIIB.US,D,20120502,000000,120.84,124.71,120.84,124.5,1645031,0
+BIIB.US,D,20120503,000000,124.83,125.12,123.05,123.67,1413331,0
+BIIB.US,D,20120504,000000,122.5,122.8,120.22,120.64,1225686,0
+BIIB.US,D,20120507,000000,120.21,122.59,119.86,122.06,1203019,0
+BIIB.US,D,20120508,000000,121.22,122.56,120.53,122.44,1382979,0
+BIIB.US,D,20120509,000000,121.96,122.52,120.71,122.06,1537198,0
+BIIB.US,D,20120510,000000,122.84,124.11,122.41,123.71,956379,0
+BIIB.US,D,20120511,000000,123.68,126.65,123.64,125.93,1290753,0
+BIIB.US,D,20120514,000000,125.15,126.82,124.85,126.07,1014248,0
+BIIB.US,D,20120515,000000,125.55,126.65,125.2,126.23,1358518,0
+BIIB.US,D,20120516,000000,126.9,127.56,125.45,126.01,1582250,0
+BIIB.US,D,20120517,000000,126.13,126.84,122.39,122.4,1403862,0
+BIIB.US,D,20120518,000000,122.56,122.81,120.17,121.2,1996100,0
+BIIB.US,D,20120521,000000,121.77,122.27,120.95,121.83,1697798,0
+BIIB.US,D,20120522,000000,121.89,123.82,121.53,121.89,1459081,0
+BIIB.US,D,20120523,000000,121.56,122.41,120.56,121.13,1630397,0
+BIIB.US,D,20120524,000000,120.74,122.16,120.52,121.26,968322,0
+BIIB.US,D,20120525,000000,121.82,122.42,120.73,121.18,822022,0
+BIIB.US,D,20120529,000000,122.08,123.16,120.82,121.16,1460978,0
+BIIB.US,D,20120530,000000,120.59,121.43,119.97,120.52,1381132,0
+BIIB.US,D,20120531,000000,120.19,121.06,119.27,120.44,1573859,0
+BIIB.US,D,20120601,000000,118.72,120.52,116.69,116.73,1450211,0
+BIIB.US,D,20120604,000000,116.47,120.58,116.42,120.47,1639263,0
+BIIB.US,D,20120605,000000,119.98,122.48,119.55,121.98,1715104,0
+BIIB.US,D,20120606,000000,122.67,123.54,121.79,123.53,930899,0
+BIIB.US,D,20120607,000000,123.99,124.7,122.68,122.82,1370008,0
+BIIB.US,D,20120608,000000,122.24,123.83,121.8,122.99,998622,0
+BIIB.US,D,20120611,000000,123.91,124.25,121.6,121.83,1580874,0
+BIIB.US,D,20120612,000000,122.44,123.88,121.6,123.57,1314152,0
+BIIB.US,D,20120613,000000,123.99,125.43,123.1,123.63,1291889,0
+BIIB.US,D,20120614,000000,124.05,128.23,123.78,127.72,1734086,0
+BIIB.US,D,20120615,000000,128.16,129.58,127.36,128.96,2067418,0
+BIIB.US,D,20120618,000000,129.39,131.41,129.14,130.76,2004582,0
+BIIB.US,D,20120619,000000,131.06,132.12,130.67,131.8,1292058,0
+BIIB.US,D,20120620,000000,131.5,132.14,130.92,131.58,1665229,0
+BIIB.US,D,20120621,000000,131.88,132.16,128.03,128.22,1485897,0
+BIIB.US,D,20120622,000000,128.61,130.95,128.17,130.56,1140734,0
+BIIB.US,D,20120625,000000,129.31,131.07,129.31,130.83,828169,0
+BIIB.US,D,20120626,000000,130.94,131.53,130.34,130.77,936700,0
+BIIB.US,D,20120627,000000,131.44,132.4,130.58,131.87,876814,0
+BIIB.US,D,20120628,000000,130.81,131.1,127.35,129.06,1215428,0
+BIIB.US,D,20120629,000000,131.23,132.99,129.92,132.99,1617920,0
+BIIB.US,D,20120702,000000,132.18,134.17,131.76,134.12,1305684,0
+BIIB.US,D,20120703,000000,134.05,134.18,133.27,134.14,595256,0
+BIIB.US,D,20120705,000000,133.3,133.94,132.62,132.75,847880,0
+BIIB.US,D,20120706,000000,132.67,133.49,130.66,131.22,902538,0
+BIIB.US,D,20120709,000000,131.66,132.95,130.34,131.87,1232524,0
+BIIB.US,D,20120710,000000,132.97,134.23,131.63,132.41,1249538,0
+BIIB.US,D,20120711,000000,132,132.12,129.11,130.8,1150835,0
+BIIB.US,D,20120712,000000,130.13,131.58,128.7,131.38,1460373,0
+BIIB.US,D,20120713,000000,131.87,133.47,131.12,133.2,796117,0
+BIIB.US,D,20120716,000000,132.8,133.93,132.49,133.76,684717,0
+BIIB.US,D,20120717,000000,134.52,135.85,132.42,134.4,893939,0
+BIIB.US,D,20120718,000000,134.43,135.1,133.39,133.52,811869,0
+BIIB.US,D,20120719,000000,133.43,133.43,131.48,132.4,957247,0
+BIIB.US,D,20120720,000000,132.43,133,130.9,130.99,1268528,0
+BIIB.US,D,20120723,000000,130.91,130.91,127,128.25,1225048,0
+BIIB.US,D,20120724,000000,131.28,131.42,127.08,128.48,1425674,0
+BIIB.US,D,20120725,000000,128.26,132.52,127.21,132.13,1563402,0
+BIIB.US,D,20120726,000000,133.05,136.61,132.8,136.09,1552420,0
+BIIB.US,D,20120727,000000,137.25,138.38,136.51,137.68,1544025,0
+BIIB.US,D,20120730,000000,137.91,138.43,135.34,135.66,938617,0
+BIIB.US,D,20120731,000000,135.36,136.39,134.17,134.33,999238,0
+BIIB.US,D,20120801,000000,134.76,136.22,132.67,132.9,1044567,0
+BIIB.US,D,20120802,000000,131.61,133.2,130.69,132.46,1211138,0
+BIIB.US,D,20120803,000000,135.41,136.2,133.5,133.62,1088597,0
+BIIB.US,D,20120806,000000,133.83,134.72,133.17,133.98,765175,0
+BIIB.US,D,20120807,000000,134.52,135.33,133.98,134.65,724749,0
+BIIB.US,D,20120808,000000,134.62,135.93,133.4,133.61,769639,0
+BIIB.US,D,20120809,000000,133.43,133.87,131.46,131.8,1313412,0
+BIIB.US,D,20120810,000000,131.94,134.78,131.94,134.03,955508,0
+BIIB.US,D,20120813,000000,133.62,133.7,131.88,133.14,644738,0
+BIIB.US,D,20120814,000000,133.59,134.39,132.91,134.02,556540,0
+BIIB.US,D,20120815,000000,133.59,135.88,133.58,135.28,562223,0
+BIIB.US,D,20120816,000000,135.77,136.09,134.34,135.26,505085,0
+BIIB.US,D,20120817,000000,135.72,135.72,133.21,133.64,979180,0
+BIIB.US,D,20120820,000000,133.74,133.74,132.46,133.28,753749,0
+BIIB.US,D,20120821,000000,132.89,133.4,131.98,132.61,999303,0
+BIIB.US,D,20120822,000000,132.48,134.3,132.19,133.49,867542,0
+BIIB.US,D,20120823,000000,133.26,134.18,132.76,133.7,564016,0
+BIIB.US,D,20120824,000000,133.49,136.13,133.44,135.43,658851,0
+BIIB.US,D,20120827,000000,135.2,136.04,134.72,135.76,738757,0
+BIIB.US,D,20120828,000000,135.35,135.74,134.48,134.88,667344,0
+BIIB.US,D,20120829,000000,135.55,135.6,134.11,134.38,748447,0
+BIIB.US,D,20120830,000000,133.89,134.78,133.56,134.44,638897,0
+BIIB.US,D,20120831,000000,135.43,135.66,134.05,135.03,687817,0
+BIIB.US,D,20120904,000000,134.39,136.04,133.47,135.47,850147,0
+BIIB.US,D,20120905,000000,135.66,136.08,134.15,135.1,679930,0
+BIIB.US,D,20120906,000000,136.11,140.7,136.11,140.18,1289154,0
+BIIB.US,D,20120907,000000,140.99,141.11,138.74,140.47,723172,0
+BIIB.US,D,20120910,000000,138.5,140.08,138.17,139.64,644316,0
+BIIB.US,D,20120911,000000,139.28,140.12,138.17,139.96,625930,0
+BIIB.US,D,20120912,000000,140.64,141.32,139.87,140.25,653775,0
+BIIB.US,D,20120913,000000,139.87,141.28,139.35,140.47,1006352,0
+BIIB.US,D,20120914,000000,140.41,142.07,138.77,142.07,1378098,0
+BIIB.US,D,20120917,000000,141.88,143.09,141.34,142.23,1734753,0
+BIIB.US,D,20120918,000000,142.55,144.17,142.27,143.51,1167812,0
+BIIB.US,D,20120919,000000,143.66,144.13,142.39,142.81,1160090,0
+BIIB.US,D,20120920,000000,143.71,144.22,141.73,143.75,1275051,0
+BIIB.US,D,20120921,000000,143.98,144.12,141.87,142.39,1835614,0
+BIIB.US,D,20120924,000000,142.85,142.9,140.93,142.22,903819,0
+BIIB.US,D,20120925,000000,142.77,143.23,140.6,140.77,1038174,0
+BIIB.US,D,20120926,000000,143.5,144.78,139.57,139.66,1938417,0
+BIIB.US,D,20120927,000000,140.13,141.01,138.41,138.82,1893047,0
+BIIB.US,D,20120928,000000,138.17,138.48,136.23,137.44,1435619,0
+BIIB.US,D,20121001,000000,137.39,140.52,137.37,138.11,1182453,0
+BIIB.US,D,20121002,000000,138.11,138.73,137.39,138.1,840047,0
+BIIB.US,D,20121003,000000,138.17,140.87,137.38,140.87,1147272,0
+BIIB.US,D,20121004,000000,140.94,142.37,140.1,140.53,1081005,0
+BIIB.US,D,20121005,000000,140.01,141.89,139.89,140.5,1048313,0
+BIIB.US,D,20121008,000000,140.75,141.57,139.18,139.29,614739,0
+BIIB.US,D,20121009,000000,139.12,140.57,137.25,137.6,931553,0
+BIIB.US,D,20121010,000000,137.84,139.12,135.41,135.67,945283,0
+BIIB.US,D,20121011,000000,136.89,137.68,135.39,135.5,1110721,0
+BIIB.US,D,20121012,000000,135.87,137.96,135.38,135.59,1177180,0
+BIIB.US,D,20121015,000000,135.86,137.74,135.29,137.62,1077882,0
+BIIB.US,D,20121016,000000,137.63,141.23,137.24,141.16,1056325,0
+BIIB.US,D,20121017,000000,140.99,142.69,140.39,141.65,883041,0
+BIIB.US,D,20121018,000000,140.01,140.46,136.65,137.76,2191243,0
+BIIB.US,D,20121019,000000,138.19,139.51,133.41,134.16,2335964,0
+BIIB.US,D,20121022,000000,133.77,134.19,132.02,133.84,1140586,0
+BIIB.US,D,20121023,000000,132.42,132.64,130.01,130.85,1145502,0
+BIIB.US,D,20121024,000000,131.34,132.67,130.41,130.85,1796898,0
+BIIB.US,D,20121025,000000,133.56,134.9,132.78,133.04,1499669,0
+BIIB.US,D,20121026,000000,132.61,133.17,130.82,131.65,1076498,0
+BIIB.US,D,20121031,000000,131.86,132.02,125.53,127.31,1986427,0
+BIIB.US,D,20121101,000000,128.31,129.45,127.31,128.06,1265004,0
+BIIB.US,D,20121102,000000,128.01,128.38,126.72,127.49,1438642,0
+BIIB.US,D,20121105,000000,127.13,129.14,127.02,128.59,808189,0
+BIIB.US,D,20121106,000000,128.98,130.45,128.35,129.23,1075115,0
+BIIB.US,D,20121107,000000,128.61,128.83,127.35,127.44,1126359,0
+BIIB.US,D,20121108,000000,126.9,127.22,124.79,124.91,1657016,0
+BIIB.US,D,20121109,000000,124.53,127.86,123.43,127.16,1495478,0
+BIIB.US,D,20121112,000000,127.57,129.83,127.32,128.48,1229099,0
+BIIB.US,D,20121113,000000,128.37,129.5,126.86,127.13,1270974,0
+BIIB.US,D,20121114,000000,127.11,127.52,125.26,125.55,1192181,0
+BIIB.US,D,20121115,000000,125.68,127.45,124.88,127.05,1424786,0
+BIIB.US,D,20121116,000000,126.77,130.8,126.74,130.1,2550181,0
+BIIB.US,D,20121119,000000,130.71,132.25,128.81,132.21,1556241,0
+BIIB.US,D,20121120,000000,131.81,136.5,131.18,136.46,1903120,0
+BIIB.US,D,20121121,000000,136.96,138.14,135.67,135.73,1529672,0
+BIIB.US,D,20121123,000000,136.73,138.05,135.7,138.05,406140,0
+BIIB.US,D,20121126,000000,136.97,137.62,135.8,137.35,926142,0
+BIIB.US,D,20121127,000000,136.31,138.12,135.95,136.21,755923,0
+BIIB.US,D,20121128,000000,135.41,137.85,134.1,137.64,473564,0
+BIIB.US,D,20121129,000000,138.12,139.55,137.71,138.44,803904,0
+BIIB.US,D,20121130,000000,138.89,139.09,137.18,137.33,972231,0
+BIIB.US,D,20121203,000000,138.2,140.04,137.87,138.67,923846,0
+BIIB.US,D,20121204,000000,138.63,140.41,138.26,139.88,1343682,0
+BIIB.US,D,20121205,000000,140.43,140.62,138.42,138.67,799860,0
+BIIB.US,D,20121206,000000,138.85,139.94,138.67,139.76,662192,0
+BIIB.US,D,20121207,000000,139.86,140.01,138.58,139.35,830414,0
+BIIB.US,D,20121210,000000,138.72,141.5,138.65,141.06,793653,0
+BIIB.US,D,20121211,000000,141.4,143.05,141.4,142.05,1359897,0
+BIIB.US,D,20121212,000000,142.16,142.31,139.98,140.33,947817,0
+BIIB.US,D,20121213,000000,140.57,141.61,138.89,139.6,729728,0
+BIIB.US,D,20121214,000000,139.17,140.51,138.34,139.32,793241,0
+BIIB.US,D,20121217,000000,139.98,140.97,138.85,140.61,884931,0
+BIIB.US,D,20121218,000000,141.27,141.85,139.84,141.32,888335,0
+BIIB.US,D,20121219,000000,141.32,141.49,138.44,139.37,1384679,0
+BIIB.US,D,20121220,000000,139.29,139.96,138.69,139.28,795680,0
+BIIB.US,D,20121221,000000,137.72,139.24,136.84,138.08,2162874,0
+BIIB.US,D,20121224,000000,137.37,138.07,136.99,137.31,389271,0
+BIIB.US,D,20121226,000000,137.57,137.57,135.43,136.72,551239,0
+BIIB.US,D,20121227,000000,136.68,137.71,134.79,136.1,1164563,0
+BIIB.US,D,20121228,000000,135.38,136.38,134.53,134.53,777646,0
+BIIB.US,D,20121231,000000,134.33,135.4,133.6,134.82,1007283,0
+BIIB.US,D,20130102,000000,136.99,139.07,136.75,138.17,1716325,0
+BIIB.US,D,20130103,000000,131.03,137.25,130.55,136.2,6314760,0
+BIIB.US,D,20130104,000000,136.34,136.74,134.27,134.42,1664365,0
+BIIB.US,D,20130107,000000,133.83,135.08,133.63,134.87,1217631,0
+BIIB.US,D,20130108,000000,134.05,134.96,132.72,133,1910854,0
+BIIB.US,D,20130109,000000,132.82,135.29,132.36,132.71,2278643,0
+BIIB.US,D,20130110,000000,133.02,133.38,130.32,132.56,2301076,0
+BIIB.US,D,20130111,000000,132.63,133.58,129.9,132.45,1947101,0
+BIIB.US,D,20130114,000000,132.74,133.09,131.87,132.53,1264046,0
+BIIB.US,D,20130115,000000,130.72,131.77,128.7,131.73,1510957,0
+BIIB.US,D,20130116,000000,131.55,132,130.58,131.55,1237485,0
+BIIB.US,D,20130117,000000,131.72,132.81,131.29,132.38,1628099,0
+BIIB.US,D,20130118,000000,132.24,133.27,131.87,132.9,1995831,0
+BIIB.US,D,20130122,000000,132.64,133.56,131.88,133.43,1515307,0
+BIIB.US,D,20130123,000000,133.25,133.9,132.02,132.23,1205204,0
+BIIB.US,D,20130124,000000,133.54,135.01,133.39,134.86,2297293,0
+BIIB.US,D,20130125,000000,134.96,135.85,133.15,134.67,1284261,0
+BIIB.US,D,20130128,000000,137.84,144.56,136.11,138.16,3249660,0
+BIIB.US,D,20130129,000000,137.85,142.74,137.83,141.78,2392173,0
+BIIB.US,D,20130130,000000,141.31,143.77,140.86,142.85,1866135,0
+BIIB.US,D,20130131,000000,142.31,144.49,141.89,143.77,1451587,0
+BIIB.US,D,20130201,000000,144.87,145.89,142.92,144.89,1261516,0
+BIIB.US,D,20130204,000000,143.83,144.86,142.86,143.44,1308854,0
+BIIB.US,D,20130205,000000,143.98,145.22,143.28,144.95,901145,0
+BIIB.US,D,20130206,000000,152.52,154.15,147.94,148.28,3102358,0
+BIIB.US,D,20130207,000000,148.8,149.25,146.23,147.65,1295357,0
+BIIB.US,D,20130208,000000,150.67,152.72,149.52,151.47,1263643,0
+BIIB.US,D,20130211,000000,151.86,152.24,150.2,151.03,1124915,0
+BIIB.US,D,20130212,000000,150.69,152.85,150.44,152.4,1172311,0
+BIIB.US,D,20130213,000000,150.5,154.09,150.45,152.82,1496107,0
+BIIB.US,D,20130214,000000,152.63,152.69,150.56,151.61,1306640,0
+BIIB.US,D,20130215,000000,152.3,155.73,151.43,155.43,2099575,0
+BIIB.US,D,20130219,000000,155.36,155.58,152.71,153.65,1224221,0
+BIIB.US,D,20130220,000000,153.61,155.25,151.73,151.77,1672418,0
+BIIB.US,D,20130221,000000,151.92,152.42,149.19,149.77,1262061,0
+BIIB.US,D,20130222,000000,150.27,151.68,149.86,151.43,810608,0
+BIIB.US,D,20130225,000000,151.14,153.78,148.53,148.63,1319821,0
+BIIB.US,D,20130226,000000,147.98,150.62,147.76,149.21,1499306,0
+BIIB.US,D,20130227,000000,150.14,154.04,149.9,152.96,1123149,0
+BIIB.US,D,20130228,000000,152.54,155.38,151.63,153.22,1315962,0
+BIIB.US,D,20130301,000000,152.26,157.61,151.48,155.39,1857417,0
+BIIB.US,D,20130304,000000,154.42,156.61,152.89,156.55,1335364,0
+BIIB.US,D,20130305,000000,156.63,160.02,156.63,157.8,1488589,0
+BIIB.US,D,20130306,000000,158.01,158.97,156.58,158.85,1165964,0
+BIIB.US,D,20130307,000000,158.84,159.35,157.51,157.94,1051826,0
+BIIB.US,D,20130308,000000,158.81,159.34,157.71,158.78,1265350,0
+BIIB.US,D,20130311,000000,158.29,160.47,157.9,160.4,1185930,0
+BIIB.US,D,20130312,000000,160.68,162.55,160.1,162.16,2111169,0
+BIIB.US,D,20130313,000000,161.77,162.43,160.49,162.25,1293438,0
+BIIB.US,D,20130314,000000,162.3,163.87,162.03,162.83,1130999,0
+BIIB.US,D,20130315,000000,162.08,164.12,161.89,162.83,2224969,0
+BIIB.US,D,20130318,000000,161.74,162.8,160.76,161.67,945562,0
+BIIB.US,D,20130319,000000,161.35,163.54,160.94,161.76,1342240,0
+BIIB.US,D,20130320,000000,163.09,164.34,162.71,164.05,901855,0
+BIIB.US,D,20130321,000000,163.29,164.26,162.28,162.62,1137446,0
+BIIB.US,D,20130322,000000,163.27,164.79,162.93,163.96,1009166,0
+BIIB.US,D,20130325,000000,164.4,164.4,161.77,162.32,1233889,0
+BIIB.US,D,20130326,000000,163.42,164.08,162.1,163.12,1338451,0
+BIIB.US,D,20130327,000000,162.59,169.64,162.12,168.27,2671923,0
+BIIB.US,D,20130328,000000,171.88,177.7,171.66,177.42,4338248,0
+BIIB.US,D,20130401,000000,178.38,181.26,176.67,177.56,2244383,0
+BIIB.US,D,20130402,000000,179.56,183.8,178.91,182.56,2213893,0
+BIIB.US,D,20130403,000000,182.73,183.35,178.84,180.3,1980662,0
+BIIB.US,D,20130404,000000,182.22,183.18,179.14,180.24,1301873,0
+BIIB.US,D,20130405,000000,177.82,178.69,176.67,178.06,1430732,0
+BIIB.US,D,20130408,000000,178.35,179.51,177.16,178.82,769873,0
+BIIB.US,D,20130409,000000,179.17,180.01,177.04,177.93,810280,0
+BIIB.US,D,20130410,000000,178.06,182.79,177.98,182.69,963251,0
+BIIB.US,D,20130411,000000,183.25,185.14,181.62,184.46,960614,0
+BIIB.US,D,20130412,000000,186.18,192.51,185.97,190.68,1990716,0
+BIIB.US,D,20130415,000000,190.56,191.13,182.85,183.07,1529793,0
+BIIB.US,D,20130416,000000,185.6,186.51,182.14,186.18,1420064,0
+BIIB.US,D,20130417,000000,184.32,188.6,183.3,187.98,1422138,0
+BIIB.US,D,20130418,000000,187.11,188.07,182.31,182.99,1062728,0
+BIIB.US,D,20130419,000000,182.06,187.65,181.92,187.23,1023293,0
+BIIB.US,D,20130422,000000,188.7,199.58,188.24,198.22,2907689,0
+BIIB.US,D,20130423,000000,199.42,200.62,194.57,195.98,2140495,0
+BIIB.US,D,20130424,000000,195.27,195.56,189.67,189.91,1720966,0
+BIIB.US,D,20130425,000000,195.49,200.5,195.37,198.96,2154781,0
+BIIB.US,D,20130426,000000,198.86,201.23,195.76,196.74,1176135,0
+BIIB.US,D,20130429,000000,202.05,207.25,202.05,205.97,2243198,0
+BIIB.US,D,20130430,000000,206.27,208.34,201,201.66,1760918,0
+BIIB.US,D,20130501,000000,198.4,201.16,197.12,197.42,1342209,0
+BIIB.US,D,20130502,000000,197.74,201.8,196.44,200.16,1220755,0
+BIIB.US,D,20130503,000000,202.07,204.99,200.66,201.59,1001616,0
+BIIB.US,D,20130506,000000,204.23,204.49,198.4,198.71,1022849,0
+BIIB.US,D,20130507,000000,197.86,199.53,194.93,195.78,1215388,0
+BIIB.US,D,20130508,000000,195.3,198.61,193.04,194.09,1239263,0
+BIIB.US,D,20130509,000000,193.8,195.31,192.05,192.77,1115524,0
+BIIB.US,D,20130510,000000,194.13,196.55,192.56,196.4,1203402,0
+BIIB.US,D,20130513,000000,199.42,205.34,198.9,205.17,1730955,0
+BIIB.US,D,20130514,000000,205.78,213.69,205.18,211.71,2141193,0
+BIIB.US,D,20130515,000000,210.69,212.76,206.86,209.21,1013683,0
+BIIB.US,D,20130516,000000,208.8,210.79,205.51,210,1729065,0
+BIIB.US,D,20130517,000000,210.34,210.81,206.88,208.95,1350411,0
+BIIB.US,D,20130520,000000,208.22,215.96,206.63,207.42,1391407,0
+BIIB.US,D,20130521,000000,208.33,215.72,208.17,213.08,1481323,0
+BIIB.US,D,20130522,000000,213.95,219.99,211.91,214.68,1525175,0
+BIIB.US,D,20130523,000000,212.09,216.55,208.18,214.27,1336555,0
+BIIB.US,D,20130524,000000,212.66,216.83,211.26,216.68,896612,0
+BIIB.US,D,20130528,000000,218.52,223.5,217.64,221.86,1576060,0
+BIIB.US,D,20130529,000000,220.53,223.07,219.63,220.14,1241797,0
+BIIB.US,D,20130530,000000,217.22,222.1,214.73,220.04,1376592,0
+BIIB.US,D,20130531,000000,218.47,221.52,218.31,218.75,1451835,0
+BIIB.US,D,20130603,000000,215.68,216.18,202.72,209.45,2675162,0
+BIIB.US,D,20130604,000000,206.53,207.25,201.15,202.4,2730482,0
+BIIB.US,D,20130605,000000,201.72,205.96,193.31,197.21,2535563,0
+BIIB.US,D,20130606,000000,197.44,203.89,196.08,203.74,1750200,0
+BIIB.US,D,20130607,000000,205.93,210.11,205.68,207.27,1869898,0
+BIIB.US,D,20130610,000000,208,208.72,203.08,204.66,1108284,0
+BIIB.US,D,20130611,000000,202.29,207.25,201.09,205.44,1445856,0
+BIIB.US,D,20130612,000000,200.53,201.63,188.02,190.26,3016561,0
+BIIB.US,D,20130613,000000,189.62,194.23,188.42,193.05,2183883,0
+BIIB.US,D,20130614,000000,195.28,200.48,191.98,195.27,1703799,0
+BIIB.US,D,20130617,000000,197.13,198.96,190.32,191.36,1791237,0
+BIIB.US,D,20130618,000000,193.87,194.93,190.14,194.17,1564171,0
+BIIB.US,D,20130619,000000,193.87,194.59,187.53,187.72,1317520,0
+BIIB.US,D,20130620,000000,185.7,186.96,182.1,183.84,2103031,0
+BIIB.US,D,20130621,000000,185.15,186.97,179.3,183.37,3819430,0
+BIIB.US,D,20130624,000000,182.2,187.58,179.71,184.65,1975971,0
+BIIB.US,D,20130625,000000,185.83,186.35,181.17,183.44,1302197,0
+BIIB.US,D,20130626,000000,185.67,193.31,184.46,191.99,1604091,0
+BIIB.US,D,20130627,000000,193.25,196.18,191.43,192.34,1520609,0
+BIIB.US,D,20130628,000000,204.19,206.91,198.16,198.22,3376774,0
+BIIB.US,D,20130701,000000,202.87,206.14,200.55,200.69,1653412,0
+BIIB.US,D,20130702,000000,200.33,201.98,198.24,199.56,1272877,0
+BIIB.US,D,20130703,000000,198.03,201.42,197.61,200.34,394733,0
+BIIB.US,D,20130705,000000,202.89,206.27,202.75,204.16,875128,0
+BIIB.US,D,20130708,000000,205.76,207.45,200.34,200.87,1024415,0
+BIIB.US,D,20130709,000000,201.91,203.49,198.78,201.96,900092,0
+BIIB.US,D,20130710,000000,201.6,204.04,199.31,202.37,931154,0
+BIIB.US,D,20130711,000000,205.05,208.17,203.41,205.68,1368862,0
+BIIB.US,D,20130712,000000,204.97,208.67,201.9,208.48,1477041,0
+BIIB.US,D,20130715,000000,210.02,210.02,204.95,206.63,879890,0
+BIIB.US,D,20130716,000000,206.27,207.74,202.67,205.27,1154520,0
+BIIB.US,D,20130717,000000,206.38,209.2,205.7,207.34,1112834,0
+BIIB.US,D,20130718,000000,207.55,209.08,205.06,205.52,883297,0
+BIIB.US,D,20130719,000000,206.63,212.43,202.74,212.1,1729258,0
+BIIB.US,D,20130722,000000,216.18,216.22,204.57,213.39,2698828,0
+BIIB.US,D,20130723,000000,213.28,213.54,204.4,205.09,1872028,0
+BIIB.US,D,20130724,000000,205.16,209.06,203.73,208.73,1580525,0
+BIIB.US,D,20130725,000000,215.11,215.51,204.67,209.53,2597780,0
+BIIB.US,D,20130726,000000,208.54,209.79,200.95,205.62,1523537,0
+BIIB.US,D,20130729,000000,204.36,206.43,198.92,198.92,1551508,0
+BIIB.US,D,20130730,000000,199.86,200.79,197.31,199.82,1951969,0
+BIIB.US,D,20130731,000000,200.33,204.21,199.02,200.92,1305889,0
+BIIB.US,D,20130801,000000,201.56,204.1,200.83,202.83,1222495,0
+BIIB.US,D,20130802,000000,202.99,209.83,202.92,209.79,1667521,0
+BIIB.US,D,20130805,000000,210.01,210.93,207.34,209.62,1052818,0
+BIIB.US,D,20130806,000000,209.29,209.42,204.21,204.32,837273,0
+BIIB.US,D,20130807,000000,203.23,205.41,200,200.58,1210444,0
+BIIB.US,D,20130808,000000,202.37,202.64,198.84,199.78,876948,0
+BIIB.US,D,20130809,000000,197.81,199.97,195.28,195.6,1116972,0
+BIIB.US,D,20130812,000000,194.16,194.16,187.49,190.57,2126468,0
+BIIB.US,D,20130813,000000,190.56,196.65,189.89,194.58,1928091,0
+BIIB.US,D,20130814,000000,194.29,197.27,194.03,194.83,1145185,0
+BIIB.US,D,20130815,000000,192.89,193.3,189.5,190.24,884695,0
+BIIB.US,D,20130816,000000,189.39,192.44,189.09,190.57,1360689,0
+BIIB.US,D,20130819,000000,190.81,193.39,190.52,190.55,694623,0
+BIIB.US,D,20130820,000000,190.96,192.74,189.97,190.26,799769,0
+BIIB.US,D,20130821,000000,189.39,194.34,187.49,191.66,1085121,0
+BIIB.US,D,20130822,000000,191.91,195.98,191.6,194.8,664979,0
+BIIB.US,D,20130823,000000,194.81,195.51,193.45,194.7,664984,0
+BIIB.US,D,20130826,000000,195.29,197.97,194.35,195.59,875682,0
+BIIB.US,D,20130827,000000,193.52,195.01,191.03,191.27,788042,0
+BIIB.US,D,20130828,000000,192.18,194.62,190.3,193.17,878914,0
+BIIB.US,D,20130829,000000,192.69,199.95,192.54,197.24,933287,0
+BIIB.US,D,20130830,000000,197.11,197.63,194.23,196.22,1088141,0
+BIIB.US,D,20130903,000000,199.2,204.9,196.24,204.29,1328148,0
+BIIB.US,D,20130904,000000,206,213.38,205.41,212.4,2068882,0
+BIIB.US,D,20130905,000000,211.68,213.44,208.19,209.74,1166695,0
+BIIB.US,D,20130906,000000,210.93,211.86,206.72,207.42,1363956,0
+BIIB.US,D,20130909,000000,208.25,210.93,207.19,210.81,968303,0
+BIIB.US,D,20130910,000000,211.86,212.18,207.06,210.65,1012061,0
+BIIB.US,D,20130911,000000,210.47,217.88,209.82,217.63,1325545,0
+BIIB.US,D,20130912,000000,218.09,219.68,214.69,215.64,1207469,0
+BIIB.US,D,20130913,000000,216.42,217.45,213.27,216.19,706256,0
+BIIB.US,D,20130916,000000,219.25,221.42,217.67,220.67,1134875,0
+BIIB.US,D,20130917,000000,220.13,221.99,217.59,221.11,866514,0
+BIIB.US,D,20130918,000000,226.58,227.04,221.11,226.92,1744527,0
+BIIB.US,D,20130919,000000,227.54,229.31,225.32,228.42,1515151,0
+BIIB.US,D,20130920,000000,228.69,229.13,226.64,228.56,1817772,0
+BIIB.US,D,20130923,000000,228.8,228.8,222.47,223.53,1150686,0
+BIIB.US,D,20130924,000000,223.33,224.72,221.89,224.33,907364,0
+BIIB.US,D,20130925,000000,224.84,225.08,222.24,222.46,950833,0
+BIIB.US,D,20130926,000000,222.85,226.48,222.43,223.88,1073920,0
+BIIB.US,D,20130927,000000,222.2,225.82,219.66,225.51,1214743,0
+BIIB.US,D,20130930,000000,222.91,225.21,221.33,221.77,1004439,0
+BIIB.US,D,20131001,000000,223.69,226.36,222.86,225.6,993040,0
+BIIB.US,D,20131002,000000,225.15,228.73,224.41,226.81,922039,0
+BIIB.US,D,20131003,000000,225.41,226.57,215.08,215.39,1827141,0
+BIIB.US,D,20131004,000000,217.74,222.4,216.83,221.34,1439457,0
+BIIB.US,D,20131007,000000,218.74,221.9,217,217.93,989457,0
+BIIB.US,D,20131008,000000,216.8,218.99,207.35,207.71,1689916,0
+BIIB.US,D,20131009,000000,209.06,210.15,203.63,206.19,1551990,0
+BIIB.US,D,20131010,000000,210.25,216.32,209.55,215.7,1287040,0
+BIIB.US,D,20131011,000000,215.51,219.82,214.86,216.28,972005,0
+BIIB.US,D,20131014,000000,214.3,220.12,212.8,220,761912,0
+BIIB.US,D,20131015,000000,218.94,220.21,217.56,217.82,831322,0
+BIIB.US,D,20131016,000000,217.91,222.8,217.7,222.15,1252292,0
+BIIB.US,D,20131017,000000,222.01,227.94,221.11,227.61,1012581,0
+BIIB.US,D,20131018,000000,227.24,227.39,222.59,225.58,1218420,0
+BIIB.US,D,20131021,000000,225.7,227.05,222.47,223.89,842569,0
+BIIB.US,D,20131022,000000,224.46,232.08,223.85,230.83,1346417,0
+BIIB.US,D,20131023,000000,230.19,231.97,227.91,231.31,1079131,0
+BIIB.US,D,20131024,000000,232.11,233.03,228.78,229.56,1123643,0
+BIIB.US,D,20131025,000000,230.77,232.88,228.21,232.36,1466490,0
+BIIB.US,D,20131028,000000,230.7,241.33,225.7,234.36,2807110,0
+BIIB.US,D,20131029,000000,235.67,235.8,229.48,234.32,950265,0
+BIIB.US,D,20131030,000000,233.7,234.72,227.3,229.31,1014536,0
+BIIB.US,D,20131031,000000,229.39,231.2,224.91,224.93,1276842,0
+BIIB.US,D,20131101,000000,226.2,228.73,220.71,223.92,1729976,0
+BIIB.US,D,20131104,000000,224.56,226.55,220.93,221.13,1022866,0
+BIIB.US,D,20131105,000000,219.22,225.55,219.22,224.81,1080434,0
+BIIB.US,D,20131106,000000,225.92,226.57,218.88,219.67,1143510,0
+BIIB.US,D,20131107,000000,220.81,223.73,212.34,212.95,1568649,0
+BIIB.US,D,20131108,000000,214.73,218.8,212.09,218.02,1189759,0
+BIIB.US,D,20131111,000000,217.59,218.7,214.03,216.27,836434,0
+BIIB.US,D,20131112,000000,215.08,217.04,212.78,217.03,1075983,0
+BIIB.US,D,20131113,000000,215.26,217.78,213.8,217.47,1092159,0
+BIIB.US,D,20131114,000000,217.84,221.84,217.84,218.84,739107,0
+BIIB.US,D,20131115,000000,218.3,226.42,218.12,225.76,1714994,0
+BIIB.US,D,20131118,000000,225.65,227.88,220.89,222.24,1329047,0
+BIIB.US,D,20131119,000000,222.88,229.13,221.69,226.1,1306534,0
+BIIB.US,D,20131120,000000,226.29,230.24,223.83,226.7,1101279,0
+BIIB.US,D,20131121,000000,227.96,233.24,225.96,232.52,1519252,0
+BIIB.US,D,20131122,000000,256.07,267.09,253.29,263.09,5103286,0
+BIIB.US,D,20131125,000000,263.94,274.47,262.07,272.54,2961206,0
+BIIB.US,D,20131126,000000,272.6,274.31,265.81,266.39,1720531,0
+BIIB.US,D,20131127,000000,269.7,272.55,265.29,270.65,1020072,0
+BIIB.US,D,20131129,000000,267.12,272.18,267.12,268.02,558262,0
+BIIB.US,D,20131202,000000,268.7,275.25,267.6,271.58,1225042,0
+BIIB.US,D,20131203,000000,270.96,271.04,263.95,265.06,1541031,0
+BIIB.US,D,20131204,000000,263.35,266.42,260.1,263.27,977298,0
+BIIB.US,D,20131205,000000,263.14,265.95,259.86,262.44,1258263,0
+BIIB.US,D,20131206,000000,266.71,269.76,260.67,267.95,1318408,0
+BIIB.US,D,20131209,000000,269.88,270.07,262.24,263.6,1292601,0
+BIIB.US,D,20131210,000000,264.01,266.11,259.09,262.73,1017793,0
+BIIB.US,D,20131211,000000,263.18,263.46,255.32,256.11,1378932,0
+BIIB.US,D,20131212,000000,256.25,261.44,255.35,255.95,1078704,0
+BIIB.US,D,20131213,000000,256.09,257.37,250.16,253.6,1267165,0
+BIIB.US,D,20131216,000000,255.67,261.17,251.66,252.02,1279219,0
+BIIB.US,D,20131217,000000,252.89,254.77,248.95,250.09,1360856,0
+BIIB.US,D,20131218,000000,250.72,259.06,249.38,258.5,2030681,0
+BIIB.US,D,20131219,000000,256.88,258.31,253.46,255.34,1037660,0
+BIIB.US,D,20131220,000000,256.49,263.01,253.33,260.99,3286846,0
+BIIB.US,D,20131223,000000,261.85,262.52,257.46,259.39,1168046,0
+BIIB.US,D,20131224,000000,259.24,260.38,256.4,258.51,502938,0
+BIIB.US,D,20131226,000000,258.66,259.96,257.05,259.15,673643,0
+BIIB.US,D,20131227,000000,259.58,260.6,254.51,255.3,661816,0
+BIIB.US,D,20131230,000000,256.43,258.08,252.17,257.52,657033,0
+BIIB.US,D,20131231,000000,257.85,259.27,256.62,257.52,695464,0
+BIIB.US,D,20140102,000000,257.4,260.23,254.42,258.22,979497,0
+BIIB.US,D,20140103,000000,257.73,258.68,253.75,255.52,712170,0
+BIIB.US,D,20140106,000000,256.1,257.32,249.27,253.28,1106381,0
+BIIB.US,D,20140107,000000,254.07,255.3,251.88,251.94,889144,0
+BIIB.US,D,20140108,000000,254.82,268.03,252.61,267.13,1559388,0
+BIIB.US,D,20140109,000000,269.01,273.57,265.28,266.89,1431532,0
+BIIB.US,D,20140110,000000,268.57,276.2,263.71,275.7,2028457,0
+BIIB.US,D,20140113,000000,275.73,279.05,259.34,261.29,2502983,0
+BIIB.US,D,20140114,000000,262.24,276.95,258.2,274,1794051,0
+BIIB.US,D,20140115,000000,274.01,275.07,269.26,273.31,1128244,0
+BIIB.US,D,20140116,000000,273.82,275.53,268.73,270.81,1142719,0
+BIIB.US,D,20140117,000000,270.44,275.39,270.06,274.01,1534668,0
+BIIB.US,D,20140121,000000,277.25,286.65,275.91,286,1948246,0
+BIIB.US,D,20140122,000000,285.36,290.15,282.15,286.04,1222111,0
+BIIB.US,D,20140123,000000,282.99,290.5,281.38,290.11,1713935,0
+BIIB.US,D,20140124,000000,289.95,290.27,279.23,279.65,2107889,0
+BIIB.US,D,20140127,000000,279.66,279.89,269.45,274.38,1645083,0
+BIIB.US,D,20140128,000000,278.53,281.86,273.59,281.54,1872015,0
+BIIB.US,D,20140129,000000,275.96,293.3,269.72,281.36,3011711,0
+BIIB.US,D,20140130,000000,286.24,295.91,285.54,293.17,1968275,0
+BIIB.US,D,20140131,000000,288.38,292.41,286.47,287.98,1425348,0
+BIIB.US,D,20140203,000000,290,291.98,274.63,276.69,2394364,0
+BIIB.US,D,20140204,000000,275.42,285.6,274.63,283.87,2324689,0
+BIIB.US,D,20140205,000000,283.14,283.14,270.83,276.27,2049810,0
+BIIB.US,D,20140206,000000,278.07,283.1,276.95,277.26,1503308,0
+BIIB.US,D,20140207,000000,279.22,291.09,277.6,290.65,1634488,0
+BIIB.US,D,20140210,000000,290.22,293.13,287.08,292.88,1356870,0
+BIIB.US,D,20140211,000000,290.03,294.66,288.31,294.59,1698612,0
+BIIB.US,D,20140212,000000,294.08,300.6,293.49,297.56,1586381,0
+BIIB.US,D,20140213,000000,291.82,303.46,290.15,302.7,1423759,0
+BIIB.US,D,20140214,000000,303.49,305.57,301.3,302.39,1146588,0
+BIIB.US,D,20140218,000000,302.03,309.48,301.17,308.55,1049746,0
+BIIB.US,D,20140219,000000,307.76,308.93,300.88,302.54,897658,0
+BIIB.US,D,20140220,000000,304.27,309.38,297.8,308.67,1429977,0
+BIIB.US,D,20140221,000000,309.83,322.18,308.08,319.73,1971275,0
+BIIB.US,D,20140224,000000,320.68,325.59,318.35,318.36,1811050,0
+BIIB.US,D,20140225,000000,319.17,321.97,316.04,318.98,1469759,0
+BIIB.US,D,20140226,000000,312.82,325.15,310.7,316.13,1294488,0
+BIIB.US,D,20140227,000000,315.48,320.91,313.89,316.73,1248279,0
+BIIB.US,D,20140228,000000,318.85,322.34,308.59,313.8,2021607,0
+BIIB.US,D,20140303,000000,313.8,315.35,305.09,311.69,1455336,0
+BIIB.US,D,20140304,000000,315.55,319.39,314.19,316.08,1204467,0
+BIIB.US,D,20140305,000000,318,318.98,312.13,312.26,1089189,0
+BIIB.US,D,20140306,000000,319.56,325.15,307.66,313.81,2424701,0
+BIIB.US,D,20140307,000000,315.01,315.8,298.18,302.82,3024220,0
+BIIB.US,D,20140310,000000,301.8,311.89,301.21,311.34,1597484,0
+BIIB.US,D,20140311,000000,311.57,314.34,307.83,309.48,1113511,0
+BIIB.US,D,20140312,000000,306.78,313.53,306.07,312.76,954625,0
+BIIB.US,D,20140313,000000,314.11,315.56,303.07,305.85,1156204,0
+BIIB.US,D,20140314,000000,307.1,313.18,303.26,306.26,1451655,0
+BIIB.US,D,20140317,000000,308.42,321.47,307.95,318.34,1696348,0
+BIIB.US,D,20140318,000000,319.44,326.14,318.43,324.18,1649178,0
+BIIB.US,D,20140319,000000,324.5,330.58,319.63,322.4,1456879,0
+BIIB.US,D,20140320,000000,320.8,325.34,317.53,319.66,1486357,0
+BIIB.US,D,20140321,000000,326.99,326.99,288.38,293.4,6242323,0
+BIIB.US,D,20140324,000000,296.6,296.6,276.63,287.94,4069062,0
+BIIB.US,D,20140325,000000,291.07,295.81,280.02,287.18,2332613,0
+BIIB.US,D,20140326,000000,288.38,292.25,281.8,281.8,2145235,0
+BIIB.US,D,20140327,000000,282.45,288.22,273.25,285.32,2195267,0
+BIIB.US,D,20140328,000000,280.95,289.4,269.58,270.92,2774187,0
+BIIB.US,D,20140331,000000,273.57,282.73,272.75,281.74,2119298,0
+BIIB.US,D,20140401,000000,284.28,291.38,281.22,285.35,1861668,0
+BIIB.US,D,20140402,000000,287.06,291.99,282.32,285.27,1610796,0
+BIIB.US,D,20140403,000000,283.69,284.61,272.86,278.05,2180087,0
+BIIB.US,D,20140404,000000,279.75,281.38,263.71,265.53,3571838,0
+BIIB.US,D,20140407,000000,263.77,274.27,259.38,270.98,2633889,0
+BIIB.US,D,20140408,000000,272.17,272.61,261.89,263.36,2717226,0
+BIIB.US,D,20140409,000000,265.3,277.67,263.36,276.96,2159200,0
+BIIB.US,D,20140410,000000,276.43,277.17,262.12,264.68,2861710,0
+BIIB.US,D,20140411,000000,262.42,269.7,252.14,252.38,2977479,0
+BIIB.US,D,20140414,000000,255.99,263.43,252.38,257.47,2041101,0
+BIIB.US,D,20140415,000000,258.8,266.05,250.56,262.97,2031552,0
+BIIB.US,D,20140416,000000,267.38,270.81,261.66,268.49,1919645,0
+BIIB.US,D,20140417,000000,268.04,272.65,266.9,267.62,1393350,0
+BIIB.US,D,20140421,000000,267.67,275.02,267.31,274.47,1068679,0
+BIIB.US,D,20140422,000000,276.79,284.78,276.33,282.04,1929317,0
+BIIB.US,D,20140423,000000,284.62,286.56,272.18,282.55,2817081,0
+BIIB.US,D,20140424,000000,282.78,284.37,263.88,271.58,2589659,0
+BIIB.US,D,20140425,000000,269.92,273.33,263.05,263.26,1875616,0
+BIIB.US,D,20140428,000000,264.6,269.35,253.66,260.78,1956691,0
+BIIB.US,D,20140429,000000,262.84,271.14,259.74,267.9,1774452,0
+BIIB.US,D,20140430,000000,262.52,268.56,259.13,264.47,1576437,0
+BIIB.US,D,20140501,000000,264.46,268.96,260.95,264.13,1425281,0
+BIIB.US,D,20140502,000000,267.61,267.68,257.92,259.76,1394795,0
+BIIB.US,D,20140505,000000,258.47,268.33,256.99,267.18,1278727,0
+BIIB.US,D,20140506,000000,267.33,268.13,263,263.38,1342863,0
+BIIB.US,D,20140507,000000,263.68,265.51,256.16,261.6,1497738,0
+BIIB.US,D,20140508,000000,263.44,268.3,259.59,260.64,1335566,0
+BIIB.US,D,20140509,000000,260.44,264.35,256.61,264.04,1177134,0
+BIIB.US,D,20140512,000000,266.92,277.25,265.29,276.83,1827598,0
+BIIB.US,D,20140513,000000,276.14,277.21,272.23,272.51,1073477,0
+BIIB.US,D,20140514,000000,272.13,277.45,270.19,273.11,1118981,0
+BIIB.US,D,20140515,000000,272.31,274.46,263.44,266.69,1423276,0
+BIIB.US,D,20140516,000000,265.81,269.47,262.53,268.34,1246469,0
+BIIB.US,D,20140519,000000,266.34,270.26,264.87,267.81,838989,0
+BIIB.US,D,20140520,000000,269.18,270.63,265.68,266.93,1182228,0
+BIIB.US,D,20140521,000000,267.23,273.35,267.23,272.06,1062903,0
+BIIB.US,D,20140522,000000,270.41,279.25,269.5,276.05,1185947,0
+BIIB.US,D,20140523,000000,272.2,278.85,272.2,276.07,958888,0
+BIIB.US,D,20140527,000000,278.37,285.59,275.87,285.33,1424036,0
+BIIB.US,D,20140528,000000,286.48,290.54,283.74,284.45,1259758,0
+BIIB.US,D,20140529,000000,290.02,294.7,289.73,294.62,1921077,0
+BIIB.US,D,20140530,000000,295.49,296.83,292.85,294.18,1407062,0
+BIIB.US,D,20140602,000000,293.77,294.78,286.11,293.12,819379,0
+BIIB.US,D,20140603,000000,291.41,293.71,289.02,291.86,853613,0
+BIIB.US,D,20140604,000000,290.95,294.76,289.24,294,804060,0
+BIIB.US,D,20140605,000000,294.91,295.86,290.91,294.88,1215385,0
+BIIB.US,D,20140606,000000,296.56,296.64,289.5,292.5,947843,0
+BIIB.US,D,20140609,000000,294.76,296.12,291.14,293.06,841577,0
+BIIB.US,D,20140610,000000,291.26,294.61,287.95,290.56,1104054,0
+BIIB.US,D,20140611,000000,289.27,290.14,283.7,286.21,987566,0
+BIIB.US,D,20140612,000000,286.21,289.29,283.79,285.34,871551,0
+BIIB.US,D,20140613,000000,286,286.82,282.23,285.53,839454,0
+BIIB.US,D,20140616,000000,283.82,288.26,282.56,283.67,966850,0
+BIIB.US,D,20140617,000000,282.77,283.21,278.18,280.75,935811,0
+BIIB.US,D,20140618,000000,281.41,285.88,280.59,285.37,1159758,0
+BIIB.US,D,20140619,000000,286.08,288.8,284.12,287.37,1123122,0
+BIIB.US,D,20140620,000000,289.09,294.65,287.85,294.38,2270877,0
+BIIB.US,D,20140623,000000,292.92,296.5,288.19,288.73,967167,0
+BIIB.US,D,20140624,000000,288.85,294.07,287.99,289.44,1201554,0
+BIIB.US,D,20140625,000000,289.22,292.91,287.92,289.93,1141765,0
+BIIB.US,D,20140626,000000,290.78,294.65,288.19,293.49,1115517,0
+BIIB.US,D,20140627,000000,293.44,295.67,290.77,293.03,1052410,0
+BIIB.US,D,20140630,000000,292.14,294.41,290.16,290.44,1018506,0
+BIIB.US,D,20140701,000000,292.02,300.49,290.37,299.12,1283645,0
+BIIB.US,D,20140702,000000,299.59,306.53,298.45,304.89,1287575,0
+BIIB.US,D,20140703,000000,304.7,306.67,302.34,305.03,760647,0
+BIIB.US,D,20140707,000000,303.41,306.7,298.44,299.99,872632,0
+BIIB.US,D,20140708,000000,298.44,298.99,291.91,292.54,1344222,0
+BIIB.US,D,20140709,000000,297.17,297.4,288.87,294.88,1118068,0
+BIIB.US,D,20140710,000000,292.08,296.05,290.15,293.94,895944,0
+BIIB.US,D,20140711,000000,294.76,297.92,291.11,296.8,1028020,0
+BIIB.US,D,20140714,000000,299.47,299.47,293.89,294.53,955300,0
+BIIB.US,D,20140715,000000,295.46,296.42,287.31,287.39,1512791,0
+BIIB.US,D,20140716,000000,289.07,289.07,278.68,279.78,1959742,0
+BIIB.US,D,20140717,000000,278.04,283.69,274.78,275.68,1794841,0
+BIIB.US,D,20140718,000000,277.36,281.69,275.08,280.11,1684573,0
+BIIB.US,D,20140721,000000,278.5,280.24,276.7,278.64,1115837,0
+BIIB.US,D,20140722,000000,281.1,284.33,279.04,279.71,1302849,0
+BIIB.US,D,20140723,000000,308.57,316.48,304.89,310.97,4497941,0
+BIIB.US,D,20140724,000000,310.97,313.02,308.77,310.22,1736893,0
+BIIB.US,D,20140725,000000,308.37,310.87,306.52,308.99,1160145,0
+BIIB.US,D,20140728,000000,308.28,311.65,305.9,309.85,1080913,0
+BIIB.US,D,20140729,000000,310.41,316.93,309.22,314.77,1396154,0
+BIIB.US,D,20140730,000000,317.28,321.47,315.96,317.34,1414875,0
+BIIB.US,D,20140731,000000,315.68,315.81,307.05,308.01,1268849,0
+BIIB.US,D,20140801,000000,306.67,311.17,300.14,303.81,1432265,0
+BIIB.US,D,20140804,000000,304.04,304.83,300.06,300.79,1074043,0
+BIIB.US,D,20140805,000000,298.73,302.63,296.73,299.57,1242618,0
+BIIB.US,D,20140806,000000,298.5,302.58,296.6,299.55,1021132,0
+BIIB.US,D,20140807,000000,300.28,301.53,294.57,295.31,947421,0
+BIIB.US,D,20140808,000000,295.57,300.65,294.13,298.49,1299452,0
+BIIB.US,D,20140811,000000,301.48,301.61,293.9,295.07,1067233,0
+BIIB.US,D,20140812,000000,294.72,299.95,291.99,299.32,1135156,0
+BIIB.US,D,20140813,000000,299.83,308.93,298.56,308.24,1573266,0
+BIIB.US,D,20140814,000000,308.62,311.81,307.34,310.42,1432156,0
+BIIB.US,D,20140815,000000,312.49,315.97,304.61,315.45,1871901,0
+BIIB.US,D,20140818,000000,320.17,320.92,315.1,317.41,1328367,0
+BIIB.US,D,20140819,000000,317.62,321,316.21,318.56,885611,0
+BIIB.US,D,20140820,000000,316.57,318.21,313.79,315.55,760010,0
+BIIB.US,D,20140821,000000,315.69,317.25,310.59,311.93,720490,0
+BIIB.US,D,20140822,000000,313.03,314.93,310.41,313.15,735352,0
+BIIB.US,D,20140825,000000,315.52,318.47,314.17,315.66,780917,0
+BIIB.US,D,20140826,000000,316.42,316.49,313.19,315.93,908871,0
+BIIB.US,D,20140827,000000,315.94,316.64,311.83,316.27,1055303,0
+BIIB.US,D,20140828,000000,315.31,316.71,312.74,314.32,700129,0
+BIIB.US,D,20140829,000000,316.52,316.52,312.42,315.98,760057,0
+BIIB.US,D,20140902,000000,318.22,320.35,313.73,315.65,776868,0
+BIIB.US,D,20140903,000000,316.28,318.53,315.18,316.97,800022,0
+BIIB.US,D,20140904,000000,317.2,317.27,307.45,308.42,901279,0
+BIIB.US,D,20140905,000000,308.61,309.26,295.68,304.41,2075471,0
+BIIB.US,D,20140908,000000,303.3,305.67,300.96,305.17,1006583,0
+BIIB.US,D,20140909,000000,304.65,304.65,300.31,301.05,914247,0
+BIIB.US,D,20140910,000000,300.27,306.73,300.27,305.88,880578,0
+BIIB.US,D,20140911,000000,304.34,306.55,299.12,301.3,1004511,0
+BIIB.US,D,20140912,000000,301.49,302.27,295.78,297.88,871281,0
+BIIB.US,D,20140915,000000,297.89,298.41,290.8,294.87,1155032,0
+BIIB.US,D,20140916,000000,294.22,302.82,293.55,301.09,1084686,0
+BIIB.US,D,20140917,000000,302.51,304.87,297.23,301.74,1181787,0
+BIIB.US,D,20140918,000000,302.58,304.24,299.69,303.96,691689,0
+BIIB.US,D,20140919,000000,303.52,308.41,301.65,303.27,1891890,0
+BIIB.US,D,20140922,000000,301.53,304.28,299.37,303.75,1115960,0
+BIIB.US,D,20140923,000000,302.59,308.53,301.83,306.03,1128700,0
+BIIB.US,D,20140924,000000,307.1,320.32,306.83,318.98,1718114,0
+BIIB.US,D,20140925,000000,316.91,318.38,306.79,307.1,1693569,0
+BIIB.US,D,20140926,000000,307.21,308.38,302.75,307.23,1167694,0
+BIIB.US,D,20140929,000000,303.69,307.19,301.07,304.11,870958,0
+BIIB.US,D,20140930,000000,304.18,306.18,301.28,304.71,1145576,0
+BIIB.US,D,20141001,000000,304.86,305.03,296.58,297.98,1073336,0
+BIIB.US,D,20141002,000000,297.34,298.85,292.48,294.61,1211938,0
+BIIB.US,D,20141003,000000,296.81,304.9,296.26,301.29,1418408,0
+BIIB.US,D,20141006,000000,304.93,304.93,298.45,299.43,785888,0
+BIIB.US,D,20141007,000000,299.36,299.36,290.91,291,1143591,0
+BIIB.US,D,20141008,000000,290.68,300.08,287.39,298.98,1384695,0
+BIIB.US,D,20141009,000000,297.84,299.67,292.67,294.01,1240894,0
+BIIB.US,D,20141010,000000,293.28,298.83,290.22,290.28,1593960,0
+BIIB.US,D,20141013,000000,289.96,290.84,277.25,277.94,2499779,0
+BIIB.US,D,20141014,000000,284.03,285.91,272.7,277.79,1910030,0
+BIIB.US,D,20141015,000000,274.06,286.65,271.98,281.57,2400327,0
+BIIB.US,D,20141016,000000,276.25,284.62,273.16,278.86,1502925,0
+BIIB.US,D,20141017,000000,281.27,288.97,280.71,282.51,1934871,0
+BIIB.US,D,20141020,000000,281.16,296.12,281.16,286.84,1643403,0
+BIIB.US,D,20141021,000000,295.18,301.11,291.1,300.99,2012372,0
+BIIB.US,D,20141022,000000,276.58,290.1,267.91,284.69,7676785,0
+BIIB.US,D,20141023,000000,289.23,294.16,286.47,291.13,2310112,0
+BIIB.US,D,20141024,000000,290.81,296.6,290.43,296.29,1371170,0
+BIIB.US,D,20141027,000000,296.8,297.63,291.99,294.74,1210277,0
+BIIB.US,D,20141028,000000,295.87,295.88,290.06,292.94,1783458,0
+BIIB.US,D,20141029,000000,292.86,295.67,287.9,290.21,1638311,0
+BIIB.US,D,20141030,000000,290.23,298.18,289.15,295.68,1177321,0
+BIIB.US,D,20141031,000000,302.68,304.43,293.52,295.75,1845182,0
+BIIB.US,D,20141103,000000,295.47,297.7,294.44,295.91,1298780,0
+BIIB.US,D,20141104,000000,294.66,298.33,293.86,296.65,1227487,0
+BIIB.US,D,20141105,000000,298.97,299.23,293.37,294.34,1103097,0
+BIIB.US,D,20141106,000000,295.55,298.72,295,297.95,1494901,0
+BIIB.US,D,20141107,000000,299.05,299.36,294.41,295.45,1197242,0
+BIIB.US,D,20141110,000000,294.93,302.03,293.83,302,1324709,0
+BIIB.US,D,20141111,000000,301.86,304.31,297.2,298.98,920054,0
+BIIB.US,D,20141112,000000,298.26,298.26,294.34,295.7,821785,0
+BIIB.US,D,20141113,000000,296.83,296.83,289.53,292.89,1222642,0
+BIIB.US,D,20141114,000000,292.88,292.93,276.66,281.33,2776145,0
+BIIB.US,D,20141117,000000,280.94,284.3,278.05,278.56,1509240,0
+BIIB.US,D,20141118,000000,281.57,282.76,279.12,281.45,1783980,0
+BIIB.US,D,20141119,000000,280.41,281.4,278.27,279.66,2124440,0
+BIIB.US,D,20141120,000000,276.43,280,274.33,275.5,1923964,0
+BIIB.US,D,20141121,000000,281.2,281.2,277.55,279.6,1984568,0
+BIIB.US,D,20141124,000000,281.5,284.48,280.74,282.54,1507094,0
+BIIB.US,D,20141125,000000,282.78,283.37,278.59,281.31,2113966,0
+BIIB.US,D,20141126,000000,280.94,281.7,277.61,280.87,1178826,0
+BIIB.US,D,20141128,000000,283.25,285.74,281.83,283.42,921842,0
+BIIB.US,D,20141201,000000,282.27,285.98,281.96,284.11,1244239,0
+BIIB.US,D,20141202,000000,309.17,310.09,297.9,302.37,6740731,0
+BIIB.US,D,20141203,000000,303.64,320.31,302.6,319.94,5074031,0
+BIIB.US,D,20141204,000000,318.59,323.21,310.91,314.26,2755850,0
+BIIB.US,D,20141205,000000,315.01,318.64,312.91,313.98,1585057,0
+BIIB.US,D,20141208,000000,314.54,319.88,314.01,316.91,1516137,0
+BIIB.US,D,20141209,000000,313.55,320.6,310.94,320.19,1408296,0
+BIIB.US,D,20141210,000000,319.49,322.28,315.59,316.48,1579004,0
+BIIB.US,D,20141211,000000,317.66,323.66,314.89,315.32,1597699,0
+BIIB.US,D,20141212,000000,312.47,322.37,311.8,317.31,1697532,0
+BIIB.US,D,20141215,000000,319.3,319.3,306.84,309.31,1524808,0
+BIIB.US,D,20141216,000000,306.8,313.02,299.08,299.48,1993546,0
+BIIB.US,D,20141217,000000,300.74,307.4,296.92,306.63,1794296,0
+BIIB.US,D,20141218,000000,312.59,325.8,311.07,325.8,2607222,0
+BIIB.US,D,20141219,000000,316.2,333.38,316,332.22,4007369,0
+BIIB.US,D,20141222,000000,324.23,328.51,318,324.5,2356144,0
+BIIB.US,D,20141223,000000,325.67,325.88,302.75,309.27,2860771,0
+BIIB.US,D,20141224,000000,309.06,316.51,308.55,314,1049045,0
+BIIB.US,D,20141226,000000,315.87,318.29,311.35,315.39,1236255,0
+BIIB.US,D,20141229,000000,314.96,318.7,312.52,316.34,1342393,0
+BIIB.US,D,20141230,000000,314.57,317.79,312.65,315.2,1013490,0
+BIIB.US,D,20141231,000000,316.83,321.01,312.56,312.67,942627,0
+BIIB.US,D,20150102,000000,315.03,319.62,313.48,315.03,1060351,0
+BIIB.US,D,20150105,000000,312.51,315.02,308.69,310.17,1360463,0
+BIIB.US,D,20150106,000000,313.16,319.29,308.02,308.25,2060718,0
+BIIB.US,D,20150107,000000,311.42,326.07,311.38,325.37,2697068,0
+BIIB.US,D,20150108,000000,331.07,331.6,314.75,322.62,4654059,0
+BIIB.US,D,20150109,000000,322.19,324.3,311.56,315.33,2781580,0
+BIIB.US,D,20150112,000000,318.24,322.39,316.6,320.4,2061844,0
+BIIB.US,D,20150113,000000,324.98,333.36,320.87,324.91,2702475,0
+BIIB.US,D,20150114,000000,320.55,327.56,320.1,321.24,1551819,0
+BIIB.US,D,20150115,000000,322.43,326.58,312.86,313.07,1809958,0
+BIIB.US,D,20150116,000000,312.6,325.56,312.58,324.92,1815934,0
+BIIB.US,D,20150120,000000,326.53,336.38,322.98,334.62,3870948,0
+BIIB.US,D,20150121,000000,333.37,337.28,329.96,333.29,1981871,0
+BIIB.US,D,20150122,000000,334.84,335.14,321.92,325.75,3455644,0
+BIIB.US,D,20150123,000000,324.26,331.48,324.26,329.32,1602638,0
+BIIB.US,D,20150126,000000,329.62,334.22,327.41,333.85,1444543,0
+BIIB.US,D,20150127,000000,330.02,335.98,328.96,329.66,1569545,0
+BIIB.US,D,20150128,000000,331.87,332.87,322.85,323.48,1610888,0
+BIIB.US,D,20150129,000000,323.8,326.64,318.48,325.38,1852639,0
+BIIB.US,D,20150130,000000,343.34,365.68,343.34,358.46,4374914,0
+BIIB.US,D,20150202,000000,358.34,363.82,351.86,359.23,1989646,0
+BIIB.US,D,20150203,000000,359.91,364.3,355.86,362.82,1934049,0
+BIIB.US,D,20150204,000000,357.94,363.36,351.27,360.26,2351536,0
+BIIB.US,D,20150205,000000,362.64,370.66,359.33,370.09,1711238,0
+BIIB.US,D,20150206,000000,368.72,375.76,367.52,370.29,1780950,0
+BIIB.US,D,20150209,000000,366.63,371.06,365.18,365.57,1564174,0
+BIIB.US,D,20150210,000000,366.6,369.24,362.97,363.96,1966796,0
+BIIB.US,D,20150211,000000,363.71,365.55,357.88,359.23,1917598,0
+BIIB.US,D,20150212,000000,363.51,363.84,355.68,361.18,1905461,0
+BIIB.US,D,20150213,000000,360.78,363.28,356.69,360.76,1281186,0
+BIIB.US,D,20150217,000000,358.41,370.55,358.01,366.52,1433664,0
+BIIB.US,D,20150218,000000,365.52,370.17,365.24,369.48,849866,0
+BIIB.US,D,20150219,000000,369.4,376.03,368.96,374.64,1242277,0
+BIIB.US,D,20150220,000000,374.71,376.76,371.54,375.86,1026938,0
+BIIB.US,D,20150223,000000,376.04,378.87,374.18,376.35,1037050,0
+BIIB.US,D,20150224,000000,377.89,378.34,371.05,372.95,927386,0
+BIIB.US,D,20150225,000000,373.34,379.52,368.97,376.68,1210181,0
+BIIB.US,D,20150226,000000,376.57,379.29,374.04,377.75,937761,0
+BIIB.US,D,20150227,000000,377.79,378.86,373.79,377.28,1488443,0
+BIIB.US,D,20150302,000000,378.27,383.94,374.34,382.99,1462581,0
+BIIB.US,D,20150303,000000,381.43,382.42,375,380.23,1341858,0
+BIIB.US,D,20150304,000000,378.53,384.27,374.06,381.46,1654524,0
+BIIB.US,D,20150305,000000,384.49,392.12,384.19,392.03,2005404,0
+BIIB.US,D,20150306,000000,390.76,390.76,383.4,384.68,1784475,0
+BIIB.US,D,20150309,000000,384.32,384.7,379.13,382.73,1646055,0
+BIIB.US,D,20150310,000000,377.35,387.27,377.3,381.52,1520555,0
+BIIB.US,D,20150311,000000,382.55,383.4,375.36,375.91,1548999,0
+BIIB.US,D,20150312,000000,378.73,379.03,373.99,375.48,1686442,0
+BIIB.US,D,20150313,000000,375.53,383.83,374.98,380.74,1894668,0
+BIIB.US,D,20150316,000000,382.68,389.05,381.54,388.08,1698492,0
+BIIB.US,D,20150317,000000,386.96,392.84,384.56,392.5,2137527,0
+BIIB.US,D,20150318,000000,391.47,397,384.15,394.17,2204077,0
+BIIB.US,D,20150319,000000,400.5,405.2,397.3,399.44,2683498,0
+BIIB.US,D,20150320,000000,438.38,442.3,420.08,438.43,11554741,0
+BIIB.US,D,20150323,000000,429.3,436.61,424.17,427.15,4030458,0
+BIIB.US,D,20150324,000000,426.47,430.75,416.35,417,2693812,0
+BIIB.US,D,20150325,000000,413.49,414.73,397.36,397.58,4064222,0
+BIIB.US,D,20150326,000000,394.55,398.73,387.24,395.09,3641580,0
+BIIB.US,D,20150327,000000,395.55,402.22,395.49,395.96,2018323,0
+BIIB.US,D,20150330,000000,399.5,402.53,394.79,397.57,1737033,0
+BIIB.US,D,20150331,000000,396.23,399.74,388.8,388.93,1963569,0
+BIIB.US,D,20150401,000000,389.81,390.06,375.4,381.16,2943945,0
+BIIB.US,D,20150402,000000,382.63,383.62,378.25,379.9,1847443,0
+BIIB.US,D,20150406,000000,376.5,386.95,376.01,380.81,2034282,0
+BIIB.US,D,20150407,000000,382.38,391.81,382.38,385.11,1706548,0
+BIIB.US,D,20150408,000000,386.22,393.78,385.12,391.8,1671894,0
+BIIB.US,D,20150409,000000,391.1,397.72,386.39,392.97,1456457,0
+BIIB.US,D,20150410,000000,392.54,395,387.33,392.07,1154150,0
+BIIB.US,D,20150413,000000,392.39,398.35,389.19,389.96,1371387,0
+BIIB.US,D,20150414,000000,390.98,392.84,384.76,390.16,1482014,0
+BIIB.US,D,20150415,000000,396.78,398.6,391.08,396.96,2212556,0
+BIIB.US,D,20150416,000000,394.36,398.73,394.24,394.83,1204000,0
+BIIB.US,D,20150417,000000,390.55,393.31,383.96,386.35,1994982,0
+BIIB.US,D,20150420,000000,391.16,391.26,385.95,389.56,1284517,0
+BIIB.US,D,20150421,000000,391.65,392.55,387.02,388.81,1329505,0
+BIIB.US,D,20150422,000000,390.44,392.36,385.53,390.16,1409183,0
+BIIB.US,D,20150423,000000,389.63,397.77,387.79,396.34,2104089,0
+BIIB.US,D,20150424,000000,377.66,378.46,363.84,370.02,6605507,0
+BIIB.US,D,20150427,000000,370.07,371.62,357.46,358.56,3725826,0
+BIIB.US,D,20150428,000000,358.13,360.96,344.83,345.12,5345583,0
+BIIB.US,D,20150429,000000,348.15,357.81,346.34,353.5,3534427,0
+BIIB.US,D,20150430,000000,350.84,353.55,339.78,344.43,2915826,0
+BIIB.US,D,20150501,000000,348.12,357.52,347.74,355.75,2972823,0
+BIIB.US,D,20150504,000000,358.73,362.82,354.4,355.75,1581785,0
+BIIB.US,D,20150505,000000,354.63,357.81,350.94,355.36,1731387,0
+BIIB.US,D,20150506,000000,357.27,359.22,350.4,353.3,1389300,0
+BIIB.US,D,20150507,000000,353.71,357.46,350.58,353.05,1408654,0
+BIIB.US,D,20150508,000000,359.87,367.98,359.26,367,2212220,0
+BIIB.US,D,20150511,000000,371.39,372.13,363.84,365.6,1709891,0
+BIIB.US,D,20150512,000000,363.06,366.4,358.31,364.12,1240378,0
+BIIB.US,D,20150513,000000,364.76,366.95,358.05,359.27,1270526,0
+BIIB.US,D,20150514,000000,361.98,363.94,356.8,363.24,1751146,0
+BIIB.US,D,20150515,000000,366.78,366.78,358.39,360.38,1566723,0
+BIIB.US,D,20150518,000000,358.66,365.13,358.51,364.23,1081687,0
+BIIB.US,D,20150519,000000,364.78,368.55,362.88,364,1462323,0
+BIIB.US,D,20150520,000000,363.38,371.65,360.72,369.37,1605177,0
+BIIB.US,D,20150521,000000,368.67,369.96,366.57,369.5,932461,0
+BIIB.US,D,20150522,000000,367.7,370.09,366.05,367.23,900869,0
+BIIB.US,D,20150526,000000,365.84,368.38,360.73,361.89,975844,0
+BIIB.US,D,20150527,000000,362.74,371.41,360.63,371.13,1212666,0
+BIIB.US,D,20150528,000000,370.56,371.99,367.62,368.54,856685,0
+BIIB.US,D,20150529,000000,368.53,370.19,364.43,365.67,1414704,0
+BIIB.US,D,20150601,000000,367.4,368.06,360.15,362.32,1295864,0
+BIIB.US,D,20150602,000000,360.49,360.85,353.71,357.04,2113711,0
+BIIB.US,D,20150603,000000,359.21,362.72,356.77,356.91,1391255,0
+BIIB.US,D,20150604,000000,355.09,356.97,352.36,354.02,1658323,0
+BIIB.US,D,20150605,000000,352.68,359,351.47,357.26,1084343,0
+BIIB.US,D,20150608,000000,357.09,358.67,354.32,355.89,843438,0
+BIIB.US,D,20150609,000000,353.76,355.44,348.94,351.86,1368628,0
+BIIB.US,D,20150610,000000,352.76,359.29,348.18,357.85,1707913,0
+BIIB.US,D,20150611,000000,359.79,363.98,359.38,362.49,1436643,0
+BIIB.US,D,20150612,000000,360.39,364.58,355.78,358.1,1170651,0
+BIIB.US,D,20150615,000000,356.14,359.63,351.88,357.65,1138299,0
+BIIB.US,D,20150616,000000,356.09,360.15,355.04,357.65,1010627,0
+BIIB.US,D,20150617,000000,358.63,360.98,355.83,360.03,999771,0
+BIIB.US,D,20150618,000000,362.43,372.96,362.37,369.87,1820953,0
+BIIB.US,D,20150619,000000,374.53,381.34,374.53,378.62,3204608,0
+BIIB.US,D,20150622,000000,382.26,386.87,382.07,384.63,1287250,0
+BIIB.US,D,20150623,000000,386.54,387.78,381.38,383.42,1174386,0
+BIIB.US,D,20150624,000000,382.66,383.17,377.9,378.25,1075440,0
+BIIB.US,D,20150625,000000,380.04,384.73,377.71,378.84,980012,0
+BIIB.US,D,20150626,000000,379.72,381.06,373.78,376.49,1040808,0
+BIIB.US,D,20150629,000000,372.59,375.68,364.67,364.95,1600350,0
+BIIB.US,D,20150630,000000,371.71,373.05,365.37,372.07,1717742,0
+BIIB.US,D,20150701,000000,376.11,377.64,372.48,373.43,1077503,0
+BIIB.US,D,20150702,000000,375.76,375.79,371.35,372.39,1008673,0
+BIIB.US,D,20150706,000000,368.09,379.5,367.99,372.71,1291484,0
+BIIB.US,D,20150707,000000,373.28,377.57,368.75,375.87,1616309,0
+BIIB.US,D,20150708,000000,373.05,374.18,365.43,366.31,1425235,0
+BIIB.US,D,20150709,000000,371.72,372.46,367.79,367.79,1438697,0
+BIIB.US,D,20150710,000000,369.37,369.77,351.74,357.6,4220338,0
+BIIB.US,D,20150713,000000,360.26,364.57,357.98,360.37,1647901,0
+BIIB.US,D,20150714,000000,365.64,371.4,362.65,368.63,1636283,0
+BIIB.US,D,20150715,000000,372.67,375.66,368.01,368.95,1597804,0
+BIIB.US,D,20150716,000000,370.95,375.18,370.33,371.88,1449879,0
+BIIB.US,D,20150717,000000,374.33,375.01,370.06,372.74,2052087,0
+BIIB.US,D,20150720,000000,375.38,377.1,371.22,376.67,1972075,0
+BIIB.US,D,20150721,000000,377.98,379.72,373.52,377.19,1920181,0
+BIIB.US,D,20150722,000000,362.6,369.47,358.87,360.84,4400663,0
+BIIB.US,D,20150723,000000,363.07,364.97,354.18,354.67,2825283,0
+BIIB.US,D,20150724,000000,301.2,301.2,276.11,276.36,18058733,0
+BIIB.US,D,20150727,000000,281.31,299.36,279.8,285.02,10829312,0
+BIIB.US,D,20150728,000000,287.87,295.23,284.33,294.69,3850784,0
+BIIB.US,D,20150729,000000,296.52,297.52,284.76,288.62,3558749,0
+BIIB.US,D,20150730,000000,287.88,294.22,286.02,291.99,2501110,0
+BIIB.US,D,20150731,000000,294.36,296.92,288.03,293.63,2455078,0
+BIIB.US,D,20150803,000000,295.06,300.11,293.94,298.79,3283856,0
+BIIB.US,D,20150804,000000,300.17,308.39,298.92,304.32,3893341,0
+BIIB.US,D,20150805,000000,306.73,311.81,306.55,308.95,2505669,0
+BIIB.US,D,20150806,000000,310.11,310.87,290.43,291.62,4157628,0
+BIIB.US,D,20150807,000000,291.07,291.25,281.55,284.62,4623764,0
+BIIB.US,D,20150810,000000,287.57,292.22,287.39,290.09,2662980,0
+BIIB.US,D,20150811,000000,287.9,293.94,287.13,290.01,2010176,0
+BIIB.US,D,20150812,000000,287.66,292.78,283.24,291.74,2132425,0
+BIIB.US,D,20150813,000000,291.96,294.28,289,289.15,1429035,0
+BIIB.US,D,20150814,000000,289.43,291.32,284.75,287.95,2178673,0
+BIIB.US,D,20150817,000000,288.76,292.6,286.48,291.14,1744849,0
+BIIB.US,D,20150818,000000,291.81,292.13,286.1,287.51,1317322,0
+BIIB.US,D,20150819,000000,287.38,294.16,286,290.91,1989228,0
+BIIB.US,D,20150820,000000,289.95,291.9,284.82,285.45,2077057,0
+BIIB.US,D,20150821,000000,281.59,287.99,272.15,272.32,3972811,0
+BIIB.US,D,20150824,000000,247.12,271.87,244.09,256.39,6383341,0
+BIIB.US,D,20150825,000000,269.55,274.49,259.29,259.51,4064873,0
+BIIB.US,D,20150826,000000,267.21,275.05,261.08,274.72,3402304,0
+BIIB.US,D,20150827,000000,277.6,284.16,275.74,280.47,2712593,0
+BIIB.US,D,20150828,000000,277.25,282.27,276.11,279.73,2235344,0
+BIIB.US,D,20150831,000000,278.32,280.49,273.08,273.85,1782955,0
+BIIB.US,D,20150901,000000,269.17,278.16,268.28,269.42,2712376,0
+BIIB.US,D,20150902,000000,274.93,280.41,270.45,280.21,2466152,0
+BIIB.US,D,20150903,000000,282.29,285.29,277.11,277.83,1940917,0
+BIIB.US,D,20150904,000000,274.23,280.15,271.76,278.42,1841906,0
+BIIB.US,D,20150908,000000,282.7,284.83,278.68,284.38,1998565,0
+BIIB.US,D,20150909,000000,288.81,292.76,278.61,279.54,1762545,0
+BIIB.US,D,20150910,000000,279.01,290.87,278.28,287.96,2377123,0
+BIIB.US,D,20150911,000000,286.16,290.61,282.97,290.49,2093993,0
+BIIB.US,D,20150914,000000,291.89,293.1,287.33,291.28,1967949,0
+BIIB.US,D,20150915,000000,291.45,296.28,288.57,294.63,2236864,0
+BIIB.US,D,20150916,000000,293.88,296.98,290.22,294.35,2154789,0
+BIIB.US,D,20150917,000000,295.85,304.46,293.26,299.64,2810932,0
+BIIB.US,D,20150918,000000,295.73,298.53,288.31,289.85,5014379,0
+BIIB.US,D,20150921,000000,290.42,290.55,271.38,273.72,4518239,0
+BIIB.US,D,20150922,000000,269.44,276.33,266.2,275.47,4767829,0
+BIIB.US,D,20150923,000000,275.66,279.82,272.93,274.8,1783653,0
+BIIB.US,D,20150924,000000,272.26,274.63,264.47,269.89,2889686,0
+BIIB.US,D,20150925,000000,275.21,275.21,258.21,262.32,3654391,0
+BIIB.US,D,20150928,000000,260.25,261.6,245.94,250.8,5327937,0
+BIIB.US,D,20150929,000000,249.25,265.81,249.25,256.28,4146731,0
+BIIB.US,D,20150930,000000,261.58,268.96,260.73,268.79,3186912,0
+BIIB.US,D,20151001,000000,268.96,269.78,260.17,264.64,3117756,0
+BIIB.US,D,20151002,000000,261.02,267.81,258.57,267.44,3237286,0
+BIIB.US,D,20151005,000000,268.44,269.41,260.45,263.94,2934506,0
+BIIB.US,D,20151006,000000,260.13,260.66,247.78,254.22,4683148,0
+BIIB.US,D,20151007,000000,257.78,262.17,252.39,257.21,3767032,0
+BIIB.US,D,20151008,000000,256.37,259.29,250.8,257.8,2778058,0
+BIIB.US,D,20151009,000000,257.57,257.91,246.19,247.93,4392304,0
+BIIB.US,D,20151012,000000,249.55,249.55,242.72,243.79,4000681,0
+BIIB.US,D,20151013,000000,241.19,249.46,234.68,235.84,4671315,0
+BIIB.US,D,20151014,000000,239.88,242.1,234.33,236.53,4300643,0
+BIIB.US,D,20151015,000000,236.09,247.35,233.96,247.24,2985742,0
+BIIB.US,D,20151016,000000,248.87,251.45,245.94,250.88,3093329,0
+BIIB.US,D,20151019,000000,249.5,254.69,246.89,251.48,3191826,0
+BIIB.US,D,20151020,000000,251.52,255.41,243.71,244.84,3842985,0
+BIIB.US,D,20151021,000000,262.52,268.05,241.75,254.54,9137768,0
+BIIB.US,D,20151022,000000,254.53,261.12,248.76,254.99,4910048,0
+BIIB.US,D,20151023,000000,256.99,258.72,249.34,255.14,4197539,0
+BIIB.US,D,20151026,000000,257.75,259.89,251.8,252.94,3418914,0
+BIIB.US,D,20151027,000000,254.23,268.75,253.41,267.7,4041315,0
+BIIB.US,D,20151028,000000,268.92,270.86,262.98,270.52,3589904,0
+BIIB.US,D,20151029,000000,271.08,275.79,267.83,270.55,3921351,0
+BIIB.US,D,20151030,000000,270.81,271.76,267.12,267.59,5655127,0
+BIIB.US,D,20151102,000000,271.29,279.38,270.19,279.17,3024219,0
+BIIB.US,D,20151103,000000,278.22,280.36,274.71,275.54,2282479,0
+BIIB.US,D,20151104,000000,276.19,278.53,269.93,273.17,2646474,0
+BIIB.US,D,20151105,000000,270.94,271.74,265.74,269.91,2453341,0
+BIIB.US,D,20151106,000000,269.97,272.74,265.03,272.05,2659940,0
+BIIB.US,D,20151109,000000,270.81,274.49,268.74,270.25,1940242,0
+BIIB.US,D,20151110,000000,271.14,275.39,268.26,273.77,1955247,0
+BIIB.US,D,20151111,000000,274.44,279.37,270.61,270.71,2264113,0
+BIIB.US,D,20151112,000000,269.42,273.83,267.96,268.35,1581894,0
+BIIB.US,D,20151113,000000,267.29,270.15,261.44,262.37,2091713,0
+BIIB.US,D,20151116,000000,263.37,264.13,256.33,261.16,2127865,0
+BIIB.US,D,20151117,000000,261.78,263.23,256.58,257.44,2549638,0
+BIIB.US,D,20151118,000000,258.51,269.59,257.28,268.95,2446176,0
+BIIB.US,D,20151119,000000,268.96,269.42,263.93,266.61,1764228,0
+BIIB.US,D,20151120,000000,268.83,269.36,267.04,267.27,1871327,0
+BIIB.US,D,20151123,000000,267.49,274.38,267.36,271.04,1511653,0
+BIIB.US,D,20151124,000000,268.01,269.53,265.29,266.34,1438914,0
+BIIB.US,D,20151125,000000,267.12,269.76,266.47,269.24,1237636,0
+BIIB.US,D,20151127,000000,269.86,270.9,267.84,270.08,505585,0
+BIIB.US,D,20151130,000000,270.03,271.05,262.61,264.23,1823124,0
+BIIB.US,D,20151201,000000,266.48,267.67,263.25,267.16,1828533,0
+BIIB.US,D,20151202,000000,266.33,267.48,262.13,262.48,1486252,0
+BIIB.US,D,20151203,000000,261.8,263.05,252.6,253.71,2065678,0
+BIIB.US,D,20151204,000000,255.15,262.29,254.35,262.01,2081182,0
+BIIB.US,D,20151207,000000,260.96,262.5,257.63,259.41,1888589,0
+BIIB.US,D,20151208,000000,257.81,266.9,256.07,265.7,1902001,0
+BIIB.US,D,20151209,000000,263.63,267.21,260.69,262.16,1655935,0
+BIIB.US,D,20151210,000000,262.85,268.25,262.22,267.01,1544548,0
+BIIB.US,D,20151211,000000,263.01,265.82,259.97,261.1,2203752,0
+BIIB.US,D,20151214,000000,261.38,262.52,254.62,260.11,1795220,0
+BIIB.US,D,20151215,000000,262.53,268.68,260.27,266.3,1763414,0
+BIIB.US,D,20151216,000000,269.18,276.04,267.12,275.68,2284306,0
+BIIB.US,D,20151217,000000,275.45,277.13,273,273.73,1851351,0
+BIIB.US,D,20151218,000000,271.54,276.17,269.93,270.23,3029168,0
+BIIB.US,D,20151221,000000,271.58,274.36,270.35,274.09,1234922,0
+BIIB.US,D,20151222,000000,274.49,278.03,272.97,277.04,1319942,0
+BIIB.US,D,20151223,000000,279.82,279.82,275.56,276.51,1070989,0
+BIIB.US,D,20151224,000000,276.6,279.9,275.87,278.44,586294,0
+BIIB.US,D,20151228,000000,278.2,280.92,277.71,279.87,921013,0
+BIIB.US,D,20151229,000000,280.93,287.06,280.73,285.24,1328023,0
+BIIB.US,D,20151230,000000,285.53,285.81,282.78,284.02,646868,0
+BIIB.US,D,20151231,000000,281.95,284.93,281.95,282.18,903977,0
+BIIB.US,D,20160104,000000,276.65,277.28,268.41,271.38,2099524,0
+BIIB.US,D,20160105,000000,272.08,275.08,270.4,273.29,1239267,0
+BIIB.US,D,20160106,000000,269.52,273.18,268.05,270.51,1519533,0
+BIIB.US,D,20160107,000000,263.92,267.11,260.7,261.6,1520913,0
+BIIB.US,D,20160108,000000,262.19,265.38,257.91,258.45,1553382,0
+BIIB.US,D,20160111,000000,258.45,261.55,250.23,256.57,2290246,0
+BIIB.US,D,20160112,000000,259,263.03,249.62,256.69,1498297,0
+BIIB.US,D,20160113,000000,257.38,259.74,245.94,246.17,1760530,0
+BIIB.US,D,20160114,000000,247.38,260.95,244.44,258.44,2078882,0
+BIIB.US,D,20160115,000000,249.63,257.81,248.01,251.77,2111288,0
+BIIB.US,D,20160119,000000,255.13,255.14,243.84,248.56,2398842,0
+BIIB.US,D,20160120,000000,242.48,251.26,237.33,248.1,1999169,0
+BIIB.US,D,20160121,000000,248.4,249.67,240.43,241.4,2169395,0
+BIIB.US,D,20160122,000000,245.35,248.22,243.74,247.71,1815035,0
+BIIB.US,D,20160125,000000,248.2,249.81,240.69,241.42,1475736,0
+BIIB.US,D,20160126,000000,242.03,243.62,237.44,239.37,1793777,0
+BIIB.US,D,20160127,000000,253.35,262.77,249.01,251.86,4596723,0
+BIIB.US,D,20160128,000000,254.01,254.52,241.05,244.98,2571590,0
+BIIB.US,D,20160129,000000,247.24,252.29,244.74,251.52,2683722,0
+BIIB.US,D,20160201,000000,249.01,254.07,248.32,251.88,1525717,0
+BIIB.US,D,20160202,000000,246.62,249.81,244.24,245.07,1657988,0
+BIIB.US,D,20160203,000000,246.47,249.38,240.41,249.1,1780110,0
+BIIB.US,D,20160204,000000,248.85,257.34,247.88,251.71,2084586,0
+BIIB.US,D,20160205,000000,249.71,251.16,238.07,243.04,2544080,0
+BIIB.US,D,20160208,000000,239.9,239.9,228.58,230.99,2318845,0
+BIIB.US,D,20160209,000000,227.09,234.88,224.61,230.27,1944334,0
+BIIB.US,D,20160210,000000,233.36,237.07,229.61,232.3,1388448,0
+BIIB.US,D,20160211,000000,226.88,230.29,223.86,225.7,1525029,0
+BIIB.US,D,20160212,000000,229.15,229.54,222.97,227.72,1777484,0
+BIIB.US,D,20160216,000000,229.36,237.11,229.36,236.28,1763265,0
+BIIB.US,D,20160217,000000,236.07,244.89,235.88,244.67,1575637,0
+BIIB.US,D,20160218,000000,245.57,245.9,238.12,238.61,1451870,0
+BIIB.US,D,20160219,000000,237.06,242.25,234.99,240.78,1484455,0
+BIIB.US,D,20160222,000000,244.33,245.02,240.72,244.86,983249,0
+BIIB.US,D,20160223,000000,243.92,244.89,237.55,238.56,1226296,0
+BIIB.US,D,20160224,000000,236.13,237.36,229.37,236.93,1138387,0
+BIIB.US,D,20160225,000000,241.24,242.1,238.72,241.65,1215494,0
+BIIB.US,D,20160226,000000,243.23,245.45,240.3,243.62,1517063,0
+BIIB.US,D,20160229,000000,241.96,244.65,238.73,238.95,1034642,0
+BIIB.US,D,20160301,000000,240.75,249.63,238.8,249.53,1669359,0
+BIIB.US,D,20160302,000000,248.86,252.91,247.47,252.07,1344511,0
+BIIB.US,D,20160303,000000,250.74,251.3,245.14,247.45,1169272,0
+BIIB.US,D,20160304,000000,248.37,248.41,242.37,243.12,1413723,0
+BIIB.US,D,20160307,000000,241.46,250.95,240.59,248.26,1439097,0
+BIIB.US,D,20160308,000000,246.16,247.8,240.21,240.67,1277849,0
+BIIB.US,D,20160309,000000,240.65,242.51,232.47,235.49,1539497,0
+BIIB.US,D,20160310,000000,236.73,240.01,231.2,232.09,2130926,0
+BIIB.US,D,20160311,000000,235.79,239.53,234.98,239.25,1580329,0
+BIIB.US,D,20160314,000000,238.48,239.39,236.63,237.43,1348781,0
+BIIB.US,D,20160315,000000,237.16,237.57,228.93,230.58,2122209,0
+BIIB.US,D,20160316,000000,230.66,235.98,228.08,231.05,1894259,0
+BIIB.US,D,20160317,000000,230.28,230.31,223.14,226.88,2057255,0
+BIIB.US,D,20160318,000000,228.28,231.35,224.02,231,3634608,0
+BIIB.US,D,20160321,000000,229.84,237.1,227.52,235.85,1575981,0
+BIIB.US,D,20160322,000000,232.76,240.76,232.3,238.95,1698553,0
+BIIB.US,D,20160323,000000,236.73,237.97,233.58,235.1,1677969,0
+BIIB.US,D,20160324,000000,233.77,237.22,231.32,234.6,1169294,0
+BIIB.US,D,20160328,000000,234.93,236.46,231.61,231.9,917317,0
+BIIB.US,D,20160329,000000,231.83,234.86,227.27,234.59,1020817,0
+BIIB.US,D,20160330,000000,235.84,237.57,232.7,234.13,937315,0
+BIIB.US,D,20160331,000000,234.95,240.78,234.14,239.78,1232477,0
+BIIB.US,D,20160401,000000,238.41,241.29,237.19,239.99,2002930,0
+BIIB.US,D,20160404,000000,240,245.02,239.53,243.18,2143135,0
+BIIB.US,D,20160405,000000,241.59,246.63,241.47,244.67,1481986,0
+BIIB.US,D,20160406,000000,245.32,258.45,245.17,257.52,2600344,0
+BIIB.US,D,20160407,000000,256.1,258.55,249.76,251.5,1690594,0
+BIIB.US,D,20160408,000000,253.31,253.45,246.24,249.46,1877737,0
+BIIB.US,D,20160411,000000,250.15,251.44,243.37,244.27,1632712,0
+BIIB.US,D,20160412,000000,244.09,247.48,241.58,246.5,1188645,0
+BIIB.US,D,20160413,000000,247.98,251.25,246.26,250.29,1108373,0
+BIIB.US,D,20160414,000000,249.35,250.54,247.84,249.22,767362,0
+BIIB.US,D,20160415,000000,249.22,249.69,244.38,247.32,1526018,0
+BIIB.US,D,20160418,000000,246.72,251.8,245.97,251.39,1272884,0
+BIIB.US,D,20160419,000000,251.56,254.21,248.91,249.62,1159449,0
+BIIB.US,D,20160420,000000,250.47,250.47,242.54,244.91,2170674,0
+BIIB.US,D,20160421,000000,247.63,258.03,247.63,257.54,2837780,0
+BIIB.US,D,20160422,000000,258.28,261.17,256.26,260.4,2076397,0
+BIIB.US,D,20160425,000000,259.36,263.73,259.35,262.38,1341972,0
+BIIB.US,D,20160426,000000,263.1,263.39,258.53,259.48,1270594,0
+BIIB.US,D,20160427,000000,259.36,259.75,256.55,257.97,898096,0
+BIIB.US,D,20160428,000000,256.07,261.64,255.62,258.91,1128390,0
+BIIB.US,D,20160429,000000,256.29,258.4,249.98,253.34,1442118,0
+BIIB.US,D,20160502,000000,253.07,253.3,247.67,252.1,1150017,0
+BIIB.US,D,20160503,000000,251.3,254.79,249.7,252.13,1301131,0
+BIIB.US,D,20160504,000000,250.27,250.31,241.74,242.37,1433816,0
+BIIB.US,D,20160505,000000,242.79,244.46,241.91,243.74,935029,0
+BIIB.US,D,20160506,000000,242.69,244.9,240.31,242.81,1003195,0
+BIIB.US,D,20160509,000000,243.84,251.59,243.27,248.86,1142849,0
+BIIB.US,D,20160510,000000,250.21,252.03,248.33,251.71,770568,0
+BIIB.US,D,20160511,000000,250.74,252.03,245.94,246.17,742231,0
+BIIB.US,D,20160512,000000,247.09,249.21,239.11,241.99,1104227,0
+BIIB.US,D,20160513,000000,240.79,244.08,239.58,241.36,795279,0
+BIIB.US,D,20160516,000000,242.28,245.89,241.88,245.26,1135389,0
+BIIB.US,D,20160517,000000,244.23,246.76,242.33,242.73,912132,0
+BIIB.US,D,20160518,000000,241.93,244.85,241.57,243.44,910346,0
+BIIB.US,D,20160519,000000,242.07,243.82,236.19,238.31,1014556,0
+BIIB.US,D,20160520,000000,238.85,244.6,238.57,242.86,1348619,0
+BIIB.US,D,20160523,000000,242.96,246.1,242.39,243.96,671770,0
+BIIB.US,D,20160524,000000,245.32,251.85,243.12,251.41,1316866,0
+BIIB.US,D,20160525,000000,252.14,257.98,251.93,257.63,1500346,0
+BIIB.US,D,20160526,000000,257.48,261.85,257.07,259.75,1784439,0
+BIIB.US,D,20160527,000000,259.75,261.83,258.47,260.48,1007617,0
+BIIB.US,D,20160531,000000,262.52,268.62,262.2,266.87,1489142,0
+BIIB.US,D,20160601,000000,265.25,267.08,263.57,264.19,1174410,0
+BIIB.US,D,20160602,000000,264.25,267.04,263.96,266.87,890281,0
+BIIB.US,D,20160603,000000,266.67,269.6,261.4,267.33,1247717,0
+BIIB.US,D,20160606,000000,267.12,267.8,262.71,266.97,1445956,0
+BIIB.US,D,20160607,000000,243.59,243.85,231.08,232.91,8256582,0
+BIIB.US,D,20160608,000000,234.91,236.53,231.58,234.12,3213684,0
+BIIB.US,D,20160609,000000,233.17,235.98,229.88,230.7,2564596,0
+BIIB.US,D,20160610,000000,228.57,229.39,224.77,226.71,2467124,0
+BIIB.US,D,20160613,000000,226.37,228.8,224.79,225.07,1339776,0
+BIIB.US,D,20160614,000000,224.15,225.68,221.21,222.63,1466362,0
+BIIB.US,D,20160615,000000,223.26,223.82,219.77,220.06,1961501,0
+BIIB.US,D,20160616,000000,218.22,224.14,217.88,223.08,1683630,0
+BIIB.US,D,20160617,000000,223.16,223.16,219.41,219.42,1792377,0
+BIIB.US,D,20160620,000000,221.99,223.37,218.46,218.66,1295376,0
+BIIB.US,D,20160621,000000,219.22,220.14,214.61,214.62,1539027,0
+BIIB.US,D,20160622,000000,215.23,219.67,213.85,216.1,2694060,0
+BIIB.US,D,20160623,000000,218.47,219.95,217.16,219.8,1258640,0
+BIIB.US,D,20160624,000000,213.7,216.73,210.98,211.43,2339554,0
+BIIB.US,D,20160627,000000,209.09,211.43,205.44,206.88,2391796,0
+BIIB.US,D,20160628,000000,207.88,211.63,207.88,210.49,1748821,0
+BIIB.US,D,20160629,000000,214.5,220.93,213.7,220.06,2501424,0
+BIIB.US,D,20160630,000000,220.43,222.82,218,222.74,1717254,0
+BIIB.US,D,20160701,000000,223.43,227.1,222.53,225.73,1380672,0
+BIIB.US,D,20160705,000000,225.32,225.49,221.13,222.94,1013866,0
+BIIB.US,D,20160706,000000,222.58,228.33,221.72,227.92,1316162,0
+BIIB.US,D,20160707,000000,227.74,229.96,225.88,227.76,931408,0
+BIIB.US,D,20160708,000000,229.02,231.92,226.69,231.48,1137659,0
+BIIB.US,D,20160711,000000,233.27,234.98,231.31,232.61,1292715,0
+BIIB.US,D,20160712,000000,233.76,234.75,231.47,233.37,946053,0
+BIIB.US,D,20160713,000000,234.18,234.21,231.03,231.37,1085086,0
+BIIB.US,D,20160714,000000,233.32,233.78,230.3,232.92,1125667,0
+BIIB.US,D,20160715,000000,234.07,239.9,233.79,239.77,2412718,0
+BIIB.US,D,20160718,000000,239.53,242.07,237.16,240.87,1848171,0
+BIIB.US,D,20160719,000000,240.35,241.78,237.79,239.32,933100,0
+BIIB.US,D,20160720,000000,239.37,242.4,237.25,241.71,1540604,0
+BIIB.US,D,20160721,000000,257.69,260.25,252.59,260.17,5242769,0
+BIIB.US,D,20160722,000000,259.84,267.97,259.18,265.08,3463641,0
+BIIB.US,D,20160725,000000,265.13,267.66,262.54,264.68,1708042,0
+BIIB.US,D,20160726,000000,263.44,267.08,262.95,264.4,1702313,0
+BIIB.US,D,20160727,000000,264.2,265.99,263.51,265.6,1222745,0
+BIIB.US,D,20160728,000000,265.84,267.1,262.58,266.23,1228972,0
+BIIB.US,D,20160729,000000,266.06,267.55,264.17,267.06,1085171,0
+BIIB.US,D,20160801,000000,276.33,283.24,275.47,278.03,3093556,0
+BIIB.US,D,20160802,000000,278.99,307.33,274.18,304.07,7218790,0
+BIIB.US,D,20160803,000000,296.39,298.72,285.6,295.68,5759112,0
+BIIB.US,D,20160804,000000,294.89,295.17,289.24,289.74,1851749,0
+BIIB.US,D,20160805,000000,291.22,293.75,288.94,291.03,1144518,0
+BIIB.US,D,20160808,000000,291.09,291.39,284.77,288.91,1651054,0
+BIIB.US,D,20160809,000000,288.97,291.29,287.2,289.62,992645,0
+BIIB.US,D,20160810,000000,290.15,290.15,282.91,284.5,1083258,0
+BIIB.US,D,20160811,000000,285.06,291.3,285.01,289.68,1577612,0
+BIIB.US,D,20160812,000000,287.38,290.36,287.06,289.17,955453,0
+BIIB.US,D,20160815,000000,288.68,290.22,285.55,288.67,815929,0
+BIIB.US,D,20160816,000000,288.56,291.69,287.98,288.69,684619,0
+BIIB.US,D,20160817,000000,289.39,289.88,286.73,289.06,696711,0
+BIIB.US,D,20160818,000000,288.83,289.01,287.39,288.46,404659,0
+BIIB.US,D,20160819,000000,288.94,294.65,287.74,291.82,1181766,0
+BIIB.US,D,20160822,000000,291.21,295.51,290.27,291.82,1180479,0
+BIIB.US,D,20160823,000000,291.82,297.51,290.41,293.07,1294344,0
+BIIB.US,D,20160824,000000,293.08,296.36,282.53,284.93,1239486,0
+BIIB.US,D,20160825,000000,284.65,287.36,277.27,282.64,1277353,0
+BIIB.US,D,20160826,000000,282.97,286.23,280.53,283.86,931758,0
+BIIB.US,D,20160829,000000,283.58,284.75,280.75,281.98,920997,0
+BIIB.US,D,20160830,000000,281.16,284.62,280.94,283.57,915020,0
+BIIB.US,D,20160831,000000,283.41,284.33,280.22,281.52,883749,0
+BIIB.US,D,20160901,000000,283.67,284.85,280.96,281.89,909852,0
+BIIB.US,D,20160902,000000,287.23,293.72,284.31,288.85,1995071,0
+BIIB.US,D,20160906,000000,285.94,291.5,284.73,286.16,1431204,0
+BIIB.US,D,20160907,000000,285.51,288.97,285.51,287.66,979537,0
+BIIB.US,D,20160908,000000,286.79,287.8,283.17,283.45,1147997,0
+BIIB.US,D,20160909,000000,280.59,281.38,272.71,272.74,1645568,0
+BIIB.US,D,20160912,000000,270.94,279.88,270.65,278.79,1528835,0
+BIIB.US,D,20160913,000000,276.56,277.03,271.49,273.95,1585570,0
+BIIB.US,D,20160914,000000,274.8,280.12,274.68,276.12,1138939,0
+BIIB.US,D,20160915,000000,276.33,280.44,274.5,278.93,1006981,0
+BIIB.US,D,20160916,000000,279.23,282.13,276.49,280.49,1621484,0
+BIIB.US,D,20160919,000000,280.78,283.7,279.25,279.56,951069,0
+BIIB.US,D,20160920,000000,281.92,284.49,280.02,282.8,882704,0
+BIIB.US,D,20160921,000000,284.62,287.75,280.12,287.39,1270257,0
+BIIB.US,D,20160922,000000,288.37,291.05,286.81,289.97,1189326,0
+BIIB.US,D,20160923,000000,287.92,292.29,287.49,287.92,628831,0
+BIIB.US,D,20160926,000000,287.11,287.41,284.33,285.38,737483,0
+BIIB.US,D,20160927,000000,285.34,290.15,283.24,289.72,1078966,0
+BIIB.US,D,20160928,000000,291.06,291.06,284.38,286.05,860474,0
+BIIB.US,D,20160929,000000,285.7,287.82,280.05,281.66,930192,0
+BIIB.US,D,20160930,000000,282.4,289.58,281.9,288.34,1621822,0
+BIIB.US,D,20161003,000000,288.31,288.31,284.49,287.01,971466,0
+BIIB.US,D,20161004,000000,287.33,289.23,285.44,286.91,765824,0
+BIIB.US,D,20161005,000000,288.56,288.6,284.25,285.27,827670,0
+BIIB.US,D,20161006,000000,283.98,285.44,279.94,281.85,699760,0
+BIIB.US,D,20161007,000000,283.07,283.7,278.37,281.48,1177600,0
+BIIB.US,D,20161010,000000,283.7,284.35,280.27,280.56,823777,0
+BIIB.US,D,20161011,000000,280.14,280.5,272.94,274.77,1230683,0
+BIIB.US,D,20161012,000000,274.76,275.52,268.49,268.85,1602156,0
+BIIB.US,D,20161013,000000,266.38,273.22,266.12,271.18,1286998,0
+BIIB.US,D,20161014,000000,272.31,273.88,267.24,267.58,974342,0
+BIIB.US,D,20161017,000000,267.02,270.27,265.51,268.66,1011358,0
+BIIB.US,D,20161018,000000,269.77,275.02,269.54,271.77,1030982,0
+BIIB.US,D,20161019,000000,272.89,273.14,269.42,271.86,852896,0
+BIIB.US,D,20161020,000000,270.67,276.63,270.59,276.02,1178311,0
+BIIB.US,D,20161021,000000,275.48,275.48,266.92,267.72,1406235,0
+BIIB.US,D,20161024,000000,269.24,270.26,267.12,267.84,1122759,0
+BIIB.US,D,20161025,000000,267.9,268.12,262.77,263.44,1801091,0
+BIIB.US,D,20161026,000000,271.71,277.57,268.32,273.07,2654987,0
+BIIB.US,D,20161027,000000,274.49,277.05,267.59,267.94,1624290,0
+BIIB.US,D,20161028,000000,267.39,267.56,258.22,261.26,2005583,0
+BIIB.US,D,20161031,000000,262.43,262.52,257.2,258.08,1572984,0
+BIIB.US,D,20161101,000000,257.94,262.68,257.48,260.27,1489008,0
+BIIB.US,D,20161102,000000,260.04,260.04,255.23,255.39,1174522,0
+BIIB.US,D,20161103,000000,255.75,256.59,251.44,251.91,1528495,0
+BIIB.US,D,20161104,000000,248.14,257.85,246.86,255.15,1419589,0
+BIIB.US,D,20161107,000000,267.71,273.82,266.41,272.3,2318331,0
+BIIB.US,D,20161108,000000,271.91,275.48,269.47,272.28,1092915,0
+BIIB.US,D,20161109,000000,287.39,303.03,285.25,294.63,4558816,0
+BIIB.US,D,20161110,000000,296.55,303.81,294.29,298.81,2748649,0
+BIIB.US,D,20161111,000000,295.02,297.19,289.66,294,1710964,0
+BIIB.US,D,20161114,000000,294.51,299.2,292.49,296.13,1702133,0
+BIIB.US,D,20161115,000000,296.18,297.66,289.79,297.13,1829383,0
+BIIB.US,D,20161116,000000,297.66,299.64,292.35,292.51,1100341,0
+BIIB.US,D,20161117,000000,293.13,294.97,290.47,294.11,1532509,0
+BIIB.US,D,20161118,000000,293.71,295.68,288.59,292.14,1261746,0
+BIIB.US,D,20161121,000000,293.24,295.04,291.55,293.62,1305023,0
+BIIB.US,D,20161122,000000,295.48,295.68,289.25,292.96,1538453,0
+BIIB.US,D,20161123,000000,270.64,284.51,270.62,281.8,5728067,0
+BIIB.US,D,20161125,000000,282.28,282.92,278.53,281.1,780635,0
+BIIB.US,D,20161128,000000,280.35,281.71,277.53,279.82,1261533,0
+BIIB.US,D,20161129,000000,280.69,283.17,278.66,278.88,1255742,0
+BIIB.US,D,20161130,000000,279.41,280.29,270.76,270.87,2230515,0
+BIIB.US,D,20161201,000000,272.94,273.25,269.99,272.45,1763032,0
+BIIB.US,D,20161202,000000,273.14,276.29,269.92,273.75,1507628,0
+BIIB.US,D,20161205,000000,275.36,276.23,266.64,267.32,1939930,0
+BIIB.US,D,20161206,000000,268.73,271.22,267.12,268.19,1622189,0
+BIIB.US,D,20161207,000000,262.98,266.17,258.37,262.79,2049108,0
+BIIB.US,D,20161208,000000,263.25,269.86,256.6,266.39,4954149,0
+BIIB.US,D,20161209,000000,281.16,282.76,259.56,265.07,6723570,0
+BIIB.US,D,20161212,000000,266.39,268,261.66,263.89,1899657,0
+BIIB.US,D,20161213,000000,264.13,266.66,262.34,264.71,1703725,0
+BIIB.US,D,20161214,000000,265.47,267.09,262.74,263.67,1343545,0
+BIIB.US,D,20161215,000000,264.51,265.77,262.54,264.33,1792435,0
+BIIB.US,D,20161216,000000,264.93,266.28,263.44,263.81,2229157,0
+BIIB.US,D,20161219,000000,263.98,267.59,251.43,256.78,2533713,0
+BIIB.US,D,20161220,000000,258.81,264.05,257.11,263.06,2358045,0
+BIIB.US,D,20161221,000000,262.57,263.12,258.83,260.78,1445521,0
+BIIB.US,D,20161222,000000,259.6,260.83,257.93,260.74,1103175,0
+BIIB.US,D,20161223,000000,260.72,265.63,259.58,264.85,1163464,0
+BIIB.US,D,20161227,000000,271.88,273,267.81,268.15,1536960,0
+BIIB.US,D,20161228,000000,268.96,269.07,265.74,266.43,1083889,0
+BIIB.US,D,20161229,000000,266.16,267.5,262.73,264.39,1175183,0
+BIIB.US,D,20161230,000000,265.09,265.8,260.34,261.21,1440817,0
+BIIB.US,D,20170103,000000,263.27,270.07,262.39,268.7,1806846,0
+BIIB.US,D,20170104,000000,268.59,273.41,267.16,270.85,1346879,0
+BIIB.US,D,20170105,000000,271.55,272.94,269.17,270.41,1117533,0
+BIIB.US,D,20170106,000000,271.35,273.03,269.32,271.65,1083728,0
+BIIB.US,D,20170109,000000,272.09,276.33,271.18,275.43,1487738,0
+BIIB.US,D,20170110,000000,276.72,277.64,273.04,274.3,1458371,0
+BIIB.US,D,20170111,000000,273.52,274.4,262.52,264.46,2518796,0
+BIIB.US,D,20170112,000000,264,266.19,262.55,265.07,1416779,0
+BIIB.US,D,20170113,000000,265.34,266.99,261.83,262.2,1675672,0
+BIIB.US,D,20170117,000000,261.85,263.76,258.91,260.68,2107707,0
+BIIB.US,D,20170118,000000,262.32,263.59,260.55,261.24,1117514,0
+BIIB.US,D,20170119,000000,260.43,262.37,257.2,258.23,1470741,0
+BIIB.US,D,20170120,000000,259.82,260.27,257.37,258.52,1528360,0
+BIIB.US,D,20170123,000000,258.23,260.42,253.76,254.25,1986101,0
+BIIB.US,D,20170124,000000,253.99,256.44,250.05,252.22,2061994,0
+BIIB.US,D,20170125,000000,252.88,255.87,250.02,251.68,2665019,0
+BIIB.US,D,20170126,000000,256.07,263.24,255.15,256.89,2585208,0
+BIIB.US,D,20170127,000000,258.33,259.73,255.41,256.26,1419144,0
+BIIB.US,D,20170130,000000,256.32,256.9,252.59,254.28,1359806,0
+BIIB.US,D,20170131,000000,253.31,256.07,250.45,255.37,1961893,0
+BIIB.US,D,20170201,000000,256.97,259.82,255.62,259.47,1801726,0
+BIIB.US,D,20170202,000000,263.76,264.52,260.5,264.23,2659703,0
+BIIB.US,D,20170203,000000,264.98,266,261.76,264.67,1537510,0
+BIIB.US,D,20170206,000000,264.46,265.73,263.184,264.91,1366905,0
+BIIB.US,D,20170207,000000,269.47,269.67,264.561,266.11,1502495,0
+BIIB.US,D,20170208,000000,265.43,269.01,265.43,268.74,1870122,0
+BIIB.US,D,20170209,000000,268.24,271.16,267.74,270.44,1364115,0
+BIIB.US,D,20170210,000000,270.68,276.41,269.98,274.76,1609439,0
+BIIB.US,D,20170213,000000,276.28,279.76,275.16,278.91,1740615,0
+BIIB.US,D,20170214,000000,279.86,286.06,279.01,285.14,2308674,0
+BIIB.US,D,20170215,000000,284.57,292.89,284.24,292.64,2432940,0
+BIIB.US,D,20170216,000000,292.5,293.98,287.762,290.13,1785459,0
+BIIB.US,D,20170217,000000,290,291.9,287.76,288.94,1850969,0
+BIIB.US,D,20170221,000000,289.16,289.91,286.22,286.9,1339737,0
+BIIB.US,D,20170222,000000,287.75,289.43,285.22,287.63,1013973,0
+BIIB.US,D,20170223,000000,287.75,288.11,283.36,284.75,1384870,0
+BIIB.US,D,20170224,000000,285.01,285.81,266,285.13,1573103,0
+BIIB.US,D,20170227,000000,285.39,291.25,284.27,291.13,1214560,0
+BIIB.US,D,20170228,000000,290.13,291.42,287.19,288.6,1177588,0
+BIIB.US,D,20170301,000000,290.07,294.17,289.14,293.26,1260932,0
+BIIB.US,D,20170302,000000,293.64,296.93,291,293.59,1258472,0
+BIIB.US,D,20170303,000000,293.12,298,293.12,297.85,1161474,0
+BIIB.US,D,20170306,000000,297.09,297.9,294.4,295.66,1202813,0
+BIIB.US,D,20170307,000000,293.89,293.89,290.67,291.1,1240326,0
+BIIB.US,D,20170308,000000,290.18,294.817,288.72,294.09,1194696,0
+BIIB.US,D,20170309,000000,291.27,294.92,290.44,293.06,1246690,0
+BIIB.US,D,20170310,000000,293.31,293.9,289.45,292.24,1225040,0
+BIIB.US,D,20170313,000000,290.67,293.85,290.15,292.95,1291753,0
+BIIB.US,D,20170314,000000,292.27,293.39,290.18,292.47,797920,0
+BIIB.US,D,20170315,000000,293.14,294.56,289.39,292.64,1376048,0
+BIIB.US,D,20170316,000000,285.01,285.43,275.7,278.96,3870926,0
+BIIB.US,D,20170317,000000,276.07,280.61,274.61,276.09,2931527,0
+BIIB.US,D,20170320,000000,276.86,278.61,272.97,274.8,1666855,0
+BIIB.US,D,20170321,000000,276.4,284.71,274.54,275.79,3841567,0
+BIIB.US,D,20170322,000000,276.43,278.54,274.93,277.87,1333588,0
+BIIB.US,D,20170323,000000,277.03,279.39,274.69,275.41,1605032,0
+BIIB.US,D,20170324,000000,277.08,278.1,272.87,274.82,1307172,0
+BIIB.US,D,20170327,000000,272.55,276.71,272.34,275.23,1119631,0
+BIIB.US,D,20170328,000000,275.59,276.71,272.5,274.11,1111941,0
+BIIB.US,D,20170329,000000,273.91,273.91,268.2,268.53,2541366,0
+BIIB.US,D,20170330,000000,268.69,270.07,267.74,269.06,1412478,0
+BIIB.US,D,20170331,000000,269.3,275,268.02,273.42,2685449,0
+BIIB.US,D,20170403,000000,274.08,274.79,271.29,272.69,1589017,0
+BIIB.US,D,20170404,000000,273,274.73,272.57,274.24,1066393,0
+BIIB.US,D,20170405,000000,274.48,274.655,270.07,270.44,1316964,0
+BIIB.US,D,20170406,000000,270.14,272.6,269.34,270.94,1502821,0
+BIIB.US,D,20170407,000000,270.6,270.84,267.32,268.73,1677602,0
+BIIB.US,D,20170410,000000,268.68,270.4,268.14,269.3,796014,0
+BIIB.US,D,20170411,000000,269.08,269.995,267.1,268.65,1247187,0
+BIIB.US,D,20170412,000000,270.37,270.64,267.77,268.92,1023040,0
+BIIB.US,D,20170413,000000,269.09,273.14,267.505,271.88,1145421,0
+BIIB.US,D,20170417,000000,271.5,274.64,271,274.05,931080,0
+BIIB.US,D,20170418,000000,273.93,275.18,269.72,271.16,1321397,0
+BIIB.US,D,20170419,000000,272.72,274,271.08,271.94,1156856,0
+BIIB.US,D,20170420,000000,272.2,273.63,270.78,272.56,901652,0
+BIIB.US,D,20170421,000000,272.72,274.9,271.62,272.94,1103131,0
+BIIB.US,D,20170424,000000,274.93,278.69,274.61,276.86,2006550,0
+BIIB.US,D,20170425,000000,290,291.9,285.9,286.89,3124672,0
+BIIB.US,D,20170426,000000,285.28,286.89,279.57,279.98,2146665,0
+BIIB.US,D,20170427,000000,279.57,281.22,275.6,276.57,2268344,0
+BIIB.US,D,20170428,000000,277.09,277.28,271.06,271.21,1803391,0
+BIIB.US,D,20170501,000000,271.35,273.81,270.5,271.03,1150644,0
+BIIB.US,D,20170502,000000,271.61,273.25,269.72,271.34,1377123,0
+BIIB.US,D,20170503,000000,271.44,272.5,270.088,271.36,928881,0
+BIIB.US,D,20170504,000000,271.13,272.531,267.61,268.6,1143151,0
+BIIB.US,D,20170505,000000,268.32,269.5,261,262.15,1914093,0
+BIIB.US,D,20170508,000000,262.52,263.6,259.99,260.42,1985442,0
+BIIB.US,D,20170509,000000,260.99,263.66,260.28,261.28,1159180,0
+BIIB.US,D,20170510,000000,260.63,262.3,257.02,257.92,1499847,0
+BIIB.US,D,20170511,000000,257.27,258.19,252.69,254.15,1848756,0
+BIIB.US,D,20170512,000000,255.41,256.3,253.3,254.84,1119394,0
+BIIB.US,D,20170515,000000,253.97,259.95,253.97,258.53,1650603,0
+BIIB.US,D,20170516,000000,259.44,260.615,256.6,257.64,1049703,0
+BIIB.US,D,20170517,000000,255.38,256.14,251.17,251.34,1413374,0
+BIIB.US,D,20170518,000000,252.23,254.15,251.59,252.81,1242574,0
+BIIB.US,D,20170519,000000,253.41,254.82,249.71,250.09,1990373,0
+BIIB.US,D,20170522,000000,250.69,251,249.005,250.04,1331163,0
+BIIB.US,D,20170523,000000,250.97,250.97,247.97,248.1,1006020,0
+BIIB.US,D,20170524,000000,249.3,254.368,246.12,253.33,2235488,0
+BIIB.US,D,20170525,000000,252.65,254.449,252,252.97,1552702,0
+BIIB.US,D,20170526,000000,252.59,253.62,250.51,250.8,832990,0
+BIIB.US,D,20170530,000000,250.4,251.55,246.36,246.54,1365163,0
+BIIB.US,D,20170531,000000,247.31,247.98,244.28,247.77,1893829,0
+BIIB.US,D,20170601,000000,250.03,253.11,248.61,252.38,1547902,0
+BIIB.US,D,20170602,000000,252.98,258.26,252.14,256.62,1720275,0
+BIIB.US,D,20170605,000000,257.37,259.24,255.73,258.5,1578294,0
+BIIB.US,D,20170606,000000,257.06,258.3,254.96,257.16,1080719,0
+BIIB.US,D,20170607,000000,257.71,258.57,255.11,255.43,1152342,0
+BIIB.US,D,20170608,000000,255.25,258.11,254.52,257.17,1137829,0
+BIIB.US,D,20170609,000000,256.31,262.37,254.87,259.89,1575824,0
+BIIB.US,D,20170612,000000,260.23,265.48,259.57,262.11,1576747,0
+BIIB.US,D,20170613,000000,261.97,262.12,259.55,261.42,1311631,0
+BIIB.US,D,20170614,000000,255.56,257.38,250.88,253.37,3066880,0
+BIIB.US,D,20170615,000000,253.6,255.76,253.15,255.02,1447189,0
+BIIB.US,D,20170616,000000,255.49,256.77,250.89,251.74,2427485,0
+BIIB.US,D,20170619,000000,253.23,262.28,252.94,260.54,1944510,0
+BIIB.US,D,20170620,000000,260.82,269,259.61,266,2250159,0
+BIIB.US,D,20170621,000000,266.11,279.81,266.11,278.6,3158457,0
+BIIB.US,D,20170622,000000,279.86,284.21,278.3,280.57,2810240,0
+BIIB.US,D,20170623,000000,282.33,284.465,277.58,280.32,2439562,0
+BIIB.US,D,20170626,000000,281.74,282.89,277.64,279.81,1254867,0
+BIIB.US,D,20170627,000000,279,279.4,271.2,271.25,1731350,0
+BIIB.US,D,20170628,000000,271.25,275.51,269.09,274.64,1172181,0
+BIIB.US,D,20170629,000000,275,275.2,268.91,271.88,1035151,0
+BIIB.US,D,20170630,000000,273.7,276.09,269.58,271.36,1372952,0
+BIIB.US,D,20170703,000000,272.62,275.11,272.12,272.52,612455,0
+BIIB.US,D,20170705,000000,272.97,278.369,272.61,277.71,1325989,0
+BIIB.US,D,20170706,000000,275.57,276.89,271,271.96,1309645,0
+BIIB.US,D,20170707,000000,271.9,274.86,270.8,273.93,883162,0
+BIIB.US,D,20170710,000000,273.5,274.08,270.31,273.58,919781,0
+BIIB.US,D,20170711,000000,273.1,274.1,269.5,271.76,923080,0
+BIIB.US,D,20170712,000000,274.15,276.45,272.33,275.08,1406511,0
+BIIB.US,D,20170713,000000,276.04,280.75,272.61,278.36,1422649,0
+BIIB.US,D,20170714,000000,279.74,281.34,277.77,280.81,920895,0
+BIIB.US,D,20170717,000000,280.1,284.31,279.51,282.65,1531708,0
+BIIB.US,D,20170718,000000,283.01,283.68,280.31,282.6,1126696,0
+BIIB.US,D,20170719,000000,283.52,285.84,280.51,281.95,1065576,0
+BIIB.US,D,20170720,000000,282.18,284.32,280.75,281.44,1044956,0
+BIIB.US,D,20170721,000000,280.25,283,280.02,282.92,977937,0
+BIIB.US,D,20170724,000000,283,285.35,280.01,284.7,1471748,0
+BIIB.US,D,20170725,000000,290.01,291.91,280.24,282.96,3109805,0
+BIIB.US,D,20170726,000000,288.55,296.95,285.02,295.61,3013524,0
+BIIB.US,D,20170727,000000,295.14,296.8,285.03,287.95,1721391,0
+BIIB.US,D,20170728,000000,287.48,289.301,284,287.44,869157,0
+BIIB.US,D,20170731,000000,287.6,290.96,287.59,289.59,1274767,0
+BIIB.US,D,20170801,000000,290.8,291.86,289.55,291.15,1194524,0
+BIIB.US,D,20170802,000000,290.15,291.62,287.17,288,1279354,0
+BIIB.US,D,20170803,000000,288.85,289.01,285,286.09,882802,0
+BIIB.US,D,20170804,000000,286.41,288.63,284.45,288.27,735709,0
+BIIB.US,D,20170807,000000,289.18,291.17,288.17,291.01,1035610,0
+BIIB.US,D,20170808,000000,291.18,291.7,288.5,289.26,921570,0
+BIIB.US,D,20170809,000000,285.79,289.47,285.73,288.74,777522,0
+BIIB.US,D,20170810,000000,286.72,287.112,280.88,281.15,1251418,0
+BIIB.US,D,20170811,000000,282.4,285.9,281.29,283.68,727172,0
+BIIB.US,D,20170814,000000,285.08,286.58,284,286.05,786229,0
+BIIB.US,D,20170815,000000,287.1,289.71,285.513,287.92,861688,0
+BIIB.US,D,20170816,000000,291.16,296.91,290.29,294.08,1677470,0
+BIIB.US,D,20170817,000000,293.07,294,284.29,284.371,1574938,0
+BIIB.US,D,20170818,000000,283.31,285.67,281.65,281.77,813983,0
+BIIB.US,D,20170821,000000,280.95,284.05,280.6,283.15,840295,0
+BIIB.US,D,20170822,000000,284.13,288.15,283.11,286.72,944892,0
+BIIB.US,D,20170823,000000,286,286,282.26,282.64,1046764,0
+BIIB.US,D,20170824,000000,283.66,285.8,281.8,285.45,801483,0
+BIIB.US,D,20170825,000000,287.31,289.85,284.89,285.06,900469,0
+BIIB.US,D,20170828,000000,288.12,295.5,287,292.3,1446746,0
+BIIB.US,D,20170829,000000,289.36,293.8,289.36,293.58,903292,0
+BIIB.US,D,20170830,000000,291.46,305.49,291.46,303.75,1916605,0
+BIIB.US,D,20170831,000000,304.59,316.85,304.19,316.56,2503561,0
+BIIB.US,D,20170901,000000,317.16,322.12,313.68,321.01,2082859,0
+BIIB.US,D,20170905,000000,318.63,319.82,312.54,315.83,1662877,0
+BIIB.US,D,20170906,000000,317.48,321.9,314.28,317.36,1518037,0
+BIIB.US,D,20170907,000000,317.36,325.769,315,323.9,1571526,0
+BIIB.US,D,20170908,000000,326.73,329.84,323.69,326.53,1438923,0
+BIIB.US,D,20170911,000000,329.6,329.95,322.82,326.54,1299791,0
+BIIB.US,D,20170912,000000,326.82,329.82,324.44,329.69,1045873,0
+BIIB.US,D,20170913,000000,329.57,330,323.4,324.03,1160905,0
+BIIB.US,D,20170914,000000,323.07,326.2,319.59,323.66,1136430,0
+BIIB.US,D,20170915,000000,324.91,325.99,320.37,321.26,2228541,0
+BIIB.US,D,20170918,000000,321.5,321.81,317.595,318.18,960939,0
+BIIB.US,D,20170919,000000,318.43,319.44,316.46,317.93,772064,0
+BIIB.US,D,20170920,000000,318.61,321.6,316.52,319,821770,0
+BIIB.US,D,20170921,000000,316.39,317.96,314.44,315.03,925633,0
+BIIB.US,D,20170922,000000,311.3,319.34,311.3,318.46,987554,0
+BIIB.US,D,20170925,000000,318.28,321.5,316.96,317.51,1284583,0
+BIIB.US,D,20170926,000000,318.21,320.5,314,317.06,944261,0
+BIIB.US,D,20170927,000000,318.57,318.75,311.73,312.8,1075386,0
+BIIB.US,D,20170928,000000,312.75,314.57,308.88,310,957166,0
+BIIB.US,D,20170929,000000,309.09,313.604,303,313.12,1646238,0
+BIIB.US,D,20171002,000000,315.19,317.13,313.12,316.17,1669719,0
+BIIB.US,D,20171003,000000,317.11,317.8,313.91,317.39,850783,0
+BIIB.US,D,20171004,000000,313.57,316.55,306,314.92,1067637,0
+BIIB.US,D,20171005,000000,320.72,330.98,320.276,326.74,2159738,0
+BIIB.US,D,20171006,000000,325.21,328.5,324.6,327.48,1023638,0
+BIIB.US,D,20171009,000000,327.46,332.24,326.325,329.01,902443,0
+BIIB.US,D,20171010,000000,328.55,332.87,328.25,332.81,1001224,0
+BIIB.US,D,20171011,000000,332.12,333.33,329.27,333.19,937951,0
+BIIB.US,D,20171012,000000,332.93,334.32,330.04,333.31,1131332,0
+BIIB.US,D,20171013,000000,333.26,338.94,332.07,337.64,1358790,0
+BIIB.US,D,20171016,000000,337.73,344.37,333.17,335.68,1175531,0
+BIIB.US,D,20171017,000000,343.12,348.65,339.69,344.47,1614883,0
+BIIB.US,D,20171018,000000,346.56,348.84,343.54,344.58,1247005,0
+BIIB.US,D,20171019,000000,343.4,346.11,338.11,342.42,1276545,0
+BIIB.US,D,20171020,000000,343,343.31,333.93,338.1,1895612,0
+BIIB.US,D,20171023,000000,335.25,335.51,327.83,328.55,1882981,0
+BIIB.US,D,20171024,000000,319,321.11,301.81,315.73,5844746,0
+BIIB.US,D,20171025,000000,317.96,320.25,313,314.64,1879847,0
+BIIB.US,D,20171026,000000,310,313.57,305.12,307.64,1905210,0
+BIIB.US,D,20171027,000000,307.41,309.6,305.003,307.74,1679602,0
+BIIB.US,D,20171030,000000,307.73,317.67,307.2,315.8,1469629,0
+BIIB.US,D,20171031,000000,315.18,316.86,310.5,311.66,1201617,0
+BIIB.US,D,20171101,000000,312.75,319.95,311.57,315.73,1386167,0
+BIIB.US,D,20171102,000000,316,319.22,308.59,309.4,1570868,0
+BIIB.US,D,20171103,000000,309.79,314.205,308.21,314.14,827968,0
+BIIB.US,D,20171106,000000,314.39,319.4,314.15,315.47,1065157,0
+BIIB.US,D,20171107,000000,315.94,315.975,311.051,313.57,887460,0
+BIIB.US,D,20171108,000000,314.81,314.81,311.64,312.58,1232077,0
+BIIB.US,D,20171109,000000,312,313.97,308.9,309.96,894175,0
+BIIB.US,D,20171110,000000,310.1,311.7,306.39,310.44,820694,0
+BIIB.US,D,20171113,000000,310.47,316.07,308.57,315.71,1186761,0
+BIIB.US,D,20171114,000000,313.34,314.44,307.5,309.69,1213821,0
+BIIB.US,D,20171115,000000,309.69,313.19,308,310.28,1288787,0
+BIIB.US,D,20171116,000000,310.72,314.62,309.68,313.98,713507,0
+BIIB.US,D,20171117,000000,313.47,316,310.18,313.97,899987,0
+BIIB.US,D,20171120,000000,313.6,315.76,309.165,309.46,648667,0
+BIIB.US,D,20171121,000000,310.87,311.22,306.11,309.06,1226343,0
+BIIB.US,D,20171122,000000,308.91,311.105,307.15,309.8,733319,0
+BIIB.US,D,20171124,000000,308.5,310.35,307.27,308.88,514110,0
+BIIB.US,D,20171127,000000,310.07,312.45,307.01,311.73,1347245,0
+BIIB.US,D,20171128,000000,314.12,317.39,312.1,317.14,1100667,0
+BIIB.US,D,20171129,000000,317.5,321.29,316.23,319.96,1360748,0
+BIIB.US,D,20171130,000000,320.69,323.69,317.76,322.12,1181889,0
+BIIB.US,D,20171201,000000,320.7,323.07,314.77,319.35,1207683,0
+BIIB.US,D,20171204,000000,319.2,321.75,315.56,317.4,908712,0
+BIIB.US,D,20171205,000000,317.66,322.25,317.66,319.87,914179,0
+BIIB.US,D,20171206,000000,319,320.58,311.75,314.66,936061,0
+BIIB.US,D,20171207,000000,315.42,319.91,311.95,319.57,985840,0
+BIIB.US,D,20171208,000000,321,327.55,319.85,325.87,1120464,0
+BIIB.US,D,20171211,000000,327.09,330.61,322.66,328.03,1047276,0
+BIIB.US,D,20171212,000000,325.2,327.9,323.84,327.75,747632,0
+BIIB.US,D,20171213,000000,328.21,332.845,327.25,330.71,1094511,0
+BIIB.US,D,20171214,000000,332,332,321.11,323.55,1167577,0
+BIIB.US,D,20171215,000000,328.61,330.115,321.73,327.94,2024033,0
+BIIB.US,D,20171218,000000,329.67,330.42,324.54,325.88,991072,0
+BIIB.US,D,20171219,000000,326.13,328.385,324,327.02,802649,0
+BIIB.US,D,20171220,000000,330.75,335.8,329.3,333.47,1273442,0
+BIIB.US,D,20171221,000000,319.75,328.6,319.05,322.52,2209652,0
+BIIB.US,D,20171222,000000,323.16,323.5,318.765,319.5,881088,0
+BIIB.US,D,20171226,000000,319.45,320.14,316.253,319.78,653939,0
+BIIB.US,D,20171227,000000,319.93,322.25,318.87,320.07,598918,0
+BIIB.US,D,20171228,000000,320.6,322.375,319.26,320.33,659971,0
+BIIB.US,D,20171229,000000,320.55,322.75,318.24,318.57,604762,0
+BIIB.US,D,20180102,000000,321.15,335.43,318.33,334.17,1422225,0
+BIIB.US,D,20180103,000000,333.46,340.45,332.71,339.85,1121160,0
+BIIB.US,D,20180104,000000,339.73,341.4,335.46,339.99,966565,0
+BIIB.US,D,20180105,000000,342,344.12,339.06,342.49,1478933,0
+BIIB.US,D,20180108,000000,341.45,341.94,327.26,329.65,1438599,0
+BIIB.US,D,20180109,000000,329.65,339.49,329.06,336.36,1318946,0
+BIIB.US,D,20180110,000000,334.59,339.94,331.835,336.72,971275,0
+BIIB.US,D,20180111,000000,338.01,338.54,329.34,333.07,1001967,0
+BIIB.US,D,20180112,000000,333.31,336.61,331.511,335.95,885658,0
+BIIB.US,D,20180116,000000,337.63,344.87,337.21,338.85,1227510,0
+BIIB.US,D,20180117,000000,339.72,347.78,337.28,344.87,1427675,0
+BIIB.US,D,20180118,000000,343.99,345,337.5,344.44,1293619,0
+BIIB.US,D,20180119,000000,347.57,347.57,341.82,342.41,1208128,0
+BIIB.US,D,20180122,000000,343.59,347.82,342.03,347.64,1191136,0
+BIIB.US,D,20180123,000000,348,354.28,345.735,346.75,1149953,0
+BIIB.US,D,20180124,000000,348.89,350.12,342.3,346.5,1508112,0
+BIIB.US,D,20180125,000000,358,358,341.21,353.74,1862789,0
+BIIB.US,D,20180126,000000,356.17,370.57,356.05,367.91,2229641,0
+BIIB.US,D,20180129,000000,365.15,367.9,357.47,358.48,1317923,0
+BIIB.US,D,20180130,000000,355.47,357.75,351.125,352.59,1117552,0
+BIIB.US,D,20180131,000000,357.34,359.61,345.72,347.81,1384273,0
+BIIB.US,D,20180201,000000,348.18,352.38,344.58,346,1362801,0
+BIIB.US,D,20180202,000000,343.98,348.685,342.31,343.83,1067328,0
+BIIB.US,D,20180205,000000,344.58,348.34,328.31,328.31,1507142,0
+BIIB.US,D,20180206,000000,322.52,332.95,321.11,332.86,1768248,0
+BIIB.US,D,20180207,000000,329.9,333.59,326.25,326.96,1214922,0
+BIIB.US,D,20180208,000000,326.67,328.696,311.54,311.79,1385674,0
+BIIB.US,D,20180209,000000,313.27,319.93,302.28,316.78,2176704,0
+BIIB.US,D,20180212,000000,319.25,323.18,315.5,316.63,1286232,0
+BIIB.US,D,20180213,000000,315.01,319,312.35,316.99,711454,0
+BIIB.US,D,20180214,000000,315.36,316.45,288,295.9,5413141,0
+BIIB.US,D,20180215,000000,298.85,300.75,289.27,299.38,3022309,0
+BIIB.US,D,20180216,000000,297.75,298.5,290.881,291.87,2929041,0
+BIIB.US,D,20180220,000000,292,294.88,286.51,287.45,1993652,0
+BIIB.US,D,20180221,000000,287.56,290.66,285.11,286.1,1918878,0
+BIIB.US,D,20180222,000000,287.7,291.91,283.97,284.81,2481596,0
+BIIB.US,D,20180223,000000,287.59,294.24,285.6,292.78,2541459,0
+BIIB.US,D,20180226,000000,294,296.1,288.8,290.01,1448249,0
+BIIB.US,D,20180227,000000,290.83,294.03,289.42,290.1,1697368,0
+BIIB.US,D,20180228,000000,291.26,292.895,287.39,288.99,1742358,0
+BIIB.US,D,20180301,000000,288.11,291.44,281.36,282.35,2339235,0
+BIIB.US,D,20180302,000000,278.22,288,277,286.96,1511910,0
+BIIB.US,D,20180305,000000,284.16,288.125,282.59,286.95,904335,0
+BIIB.US,D,20180306,000000,286.86,288.68,283.76,285.98,881660,0
+BIIB.US,D,20180307,000000,285.47,285.83,282,284.54,1404930,0
+BIIB.US,D,20180308,000000,285.47,286.82,283.225,284.69,1313658,0
+BIIB.US,D,20180309,000000,285.87,286.76,281.7,286.1,1715005,0
+BIIB.US,D,20180312,000000,286,286.68,279.29,279.9,2349025,0
+BIIB.US,D,20180313,000000,282.21,286.54,280.52,283.24,2258565,0
+BIIB.US,D,20180314,000000,285.03,289.17,282.71,285.72,2039475,0
+BIIB.US,D,20180315,000000,286.48,288.26,285.13,286.7,1342931,0
+BIIB.US,D,20180316,000000,289.4,292.3,287.47,287.62,2294189,0
+BIIB.US,D,20180319,000000,285.83,286.49,276.43,278.37,1530369,0
+BIIB.US,D,20180320,000000,278.66,281.403,276.51,279.68,1313354,0
+BIIB.US,D,20180321,000000,279.61,280.98,275.861,277.29,1340017,0
+BIIB.US,D,20180322,000000,275.46,278.37,271.63,271.89,1748568,0
+BIIB.US,D,20180323,000000,272.95,273.25,259.76,260.13,3039625,0
+BIIB.US,D,20180326,000000,263.24,270.203,262.48,268.2,2226802,0
+BIIB.US,D,20180327,000000,269.75,273.37,263.41,265.16,1880503,0
+BIIB.US,D,20180328,000000,266.38,275,265.69,271.82,1991754,0
+BIIB.US,D,20180329,000000,273.11,276.44,271,273.82,1237813,0
+BIIB.US,D,20180402,000000,272.02,272.54,261,266.89,1550342,0
+BIIB.US,D,20180403,000000,267.97,270.82,262.49,266.48,1456552,0
+BIIB.US,D,20180404,000000,263.63,273.31,263.62,272.4,1603149,0
+BIIB.US,D,20180405,000000,271.83,272.99,263.84,264.98,1804327,0
+BIIB.US,D,20180406,000000,263.51,266.16,256.77,257.65,1954005,0
+BIIB.US,D,20180409,000000,258.29,264.46,254.33,257.52,2235518,0
+BIIB.US,D,20180410,000000,261.51,267.58,259.44,265.09,1994297,0
+BIIB.US,D,20180411,000000,265.99,269.95,262,265.99,1771458,0
+BIIB.US,D,20180412,000000,268.67,270.18,266.275,267.44,1238306,0
+BIIB.US,D,20180413,000000,269.27,269.49,264.15,265.39,1197053,0
+BIIB.US,D,20180416,000000,267.44,269.26,262.205,263.11,1323297,0
+BIIB.US,D,20180417,000000,265.77,268.76,263.78,264.75,1863034,0
+BIIB.US,D,20180418,000000,265.5,270.74,265.5,268.03,1382226,0
+BIIB.US,D,20180419,000000,267.69,271.05,264.82,266.02,910917,0
+BIIB.US,D,20180420,000000,266.03,267.66,261.2,263.02,1584509,0
+BIIB.US,D,20180423,000000,263.14,264.48,258,259.3,1922299,0
+BIIB.US,D,20180424,000000,253.71,266.73,249.17,262.15,3619822,0
+BIIB.US,D,20180425,000000,262.7,274.4,262.27,269.45,2765717,0
+BIIB.US,D,20180426,000000,271.1,277.425,270.52,273.86,2084829,0
+BIIB.US,D,20180427,000000,275.6,279.435,274.01,276.8,1955650,0
+BIIB.US,D,20180430,000000,277.58,280.31,273.45,273.6,2083267,0
+BIIB.US,D,20180501,000000,274.89,279.72,271.69,274.61,1910289,0
+BIIB.US,D,20180502,000000,273,277.57,264.03,274.13,3616655,0
+BIIB.US,D,20180503,000000,272.84,275.04,264.51,266.44,1998962,0
+BIIB.US,D,20180504,000000,264.99,272.58,264.99,270.34,1937784,0
+BIIB.US,D,20180507,000000,271.15,273.78,269.02,269.7,1296821,0
+BIIB.US,D,20180508,000000,271.11,271.45,267.89,269.73,1303265,0
+BIIB.US,D,20180509,000000,269.75,275.72,269.07,274.03,1377304,0
+BIIB.US,D,20180510,000000,272.65,276.26,272.1,274,1416613,0
+BIIB.US,D,20180511,000000,274.36,283.59,274.36,282.39,1908861,0
+BIIB.US,D,20180514,000000,282.34,285.52,281.025,282.34,2027120,0
+BIIB.US,D,20180515,000000,280.16,281.73,275,276.06,1729040,0
+BIIB.US,D,20180516,000000,277.33,283.55,276.94,281.51,1515727,0
+BIIB.US,D,20180517,000000,280.26,281.62,277.26,280.57,1830683,0
+BIIB.US,D,20180518,000000,281.01,282.728,280.02,280.4,1639651,0
+BIIB.US,D,20180521,000000,281.36,282.1,276.42,277.67,1628055,0
+BIIB.US,D,20180522,000000,278.21,281.04,278.01,279.69,1320207,0
+BIIB.US,D,20180523,000000,277.14,284,276.65,283.75,1398191,0
+BIIB.US,D,20180524,000000,283.44,285.47,281.8,284.41,1148187,0
+BIIB.US,D,20180525,000000,284.29,289.61,283.85,286.21,1464209,0
+BIIB.US,D,20180529,000000,283.62,289.89,282.103,287.09,1562514,0
+BIIB.US,D,20180530,000000,288.49,297.5,287.96,294.4,1987450,0
+BIIB.US,D,20180531,000000,298.07,301.219,291.82,293.96,2081864,0
+BIIB.US,D,20180601,000000,294.94,298.36,293.02,297.09,1238779,0
+BIIB.US,D,20180604,000000,297.04,301.505,296.12,298.91,1028003,0
+BIIB.US,D,20180605,000000,299.39,301.7,295.76,298.64,1206336,0
+BIIB.US,D,20180606,000000,299.15,303.935,298.885,303.75,1371200,0
+BIIB.US,D,20180607,000000,304.33,307.91,303.055,305.37,1392867,0
+BIIB.US,D,20180608,000000,304.68,304.99,300.36,303.29,1519784,0
+BIIB.US,D,20180611,000000,302.76,308.98,302.74,306.68,1178919,0
+BIIB.US,D,20180612,000000,306.26,308.88,304.27,306.19,1085151,0
+BIIB.US,D,20180613,000000,306.47,310.91,305.585,306.91,1180280,0
+BIIB.US,D,20180614,000000,307.47,309.6,304.665,305.68,1344554,0
+BIIB.US,D,20180615,000000,306.05,309.5,303.42,305.03,1882377,0
+BIIB.US,D,20180618,000000,294.05,294.97,283.243,289.12,3408984,0
+BIIB.US,D,20180619,000000,286.14,296.01,286.041,292.04,1706165,0
+BIIB.US,D,20180620,000000,293.1,298.435,292.37,296.86,1273598,0
+BIIB.US,D,20180621,000000,296.21,298.05,294.63,297.34,1206670,0
+BIIB.US,D,20180622,000000,298,298.38,295,296.04,1334603,0
+BIIB.US,D,20180625,000000,295.92,297.15,289.2,292.19,1685501,0
+BIIB.US,D,20180626,000000,291.68,293.57,288.45,291.92,943310,0
+BIIB.US,D,20180627,000000,292.2,293.48,287.81,287.93,1116217,0
+BIIB.US,D,20180628,000000,289.32,290.33,285.32,288.75,1405921,0
+BIIB.US,D,20180629,000000,290.08,292.675,287.81,290.24,1394288,0
+BIIB.US,D,20180702,000000,290.3,296.12,288.13,295.77,1116427,0
+BIIB.US,D,20180703,000000,296.06,296.92,292.64,293.51,452861,0
+BIIB.US,D,20180705,000000,295.77,299.73,294.778,298.81,746338,0
+BIIB.US,D,20180706,000000,347.05,367.89,340.55,357.48,12857032,0
+BIIB.US,D,20180709,000000,357.93,360.35,347.51,354,3872839,0
+BIIB.US,D,20180710,000000,347.54,347.9,339.15,344.82,3425600,0
+BIIB.US,D,20180711,000000,341.84,346.2,340,344.1,1786640,0
+BIIB.US,D,20180712,000000,347.03,348.07,343.55,347.66,1304643,0
+BIIB.US,D,20180713,000000,347.01,351.665,344.05,348.48,1169694,0
+BIIB.US,D,20180716,000000,348.8,353.2,346.1,353.03,1460137,0
+BIIB.US,D,20180717,000000,352.2,356.02,351.52,354.98,1486429,0
+BIIB.US,D,20180718,000000,353.81,358.75,350.28,358.51,1399821,0
+BIIB.US,D,20180719,000000,356.2,360.27,356.04,358.11,1650571,0
+BIIB.US,D,20180720,000000,358.35,360.5,356.53,358.71,1684530,0
+BIIB.US,D,20180723,000000,358.71,362.22,355.88,358.13,1884587,0
+BIIB.US,D,20180724,000000,380,383,366.01,372.84,4191681,0
+BIIB.US,D,20180725,000000,374.1,388.67,372.94,383.83,4721241,0
+BIIB.US,D,20180726,000000,340.5,353.41,337,344.74,4923960,0
+BIIB.US,D,20180727,000000,346.2,346.47,339.11,340.4,2426147,0
+BIIB.US,D,20180730,000000,340.52,341.37,330.96,331.46,2408421,0
+BIIB.US,D,20180731,000000,332.17,338.74,330.895,334.37,2052742,0
+BIIB.US,D,20180801,000000,335.84,344.74,334.38,344.06,1688446,0
+BIIB.US,D,20180802,000000,342.22,350,340.81,347.93,1414564,0
+BIIB.US,D,20180803,000000,350.1,350.568,342.27,344.21,1164400,0
+BIIB.US,D,20180806,000000,343.04,344.22,340.331,341.17,1034185,0
+BIIB.US,D,20180807,000000,345.64,352.46,344,350.1,1614928,0
+BIIB.US,D,20180808,000000,348.05,352.33,347.97,350.09,969162,0
+BIIB.US,D,20180809,000000,350.88,352.25,345.78,346.9,1322317,0
+BIIB.US,D,20180810,000000,344.93,347.4,340.335,343,1359113,0
+BIIB.US,D,20180813,000000,343.79,344.37,339.22,340.79,1077696,0
+BIIB.US,D,20180814,000000,342.26,347.76,341.59,343.63,883369,0
+BIIB.US,D,20180815,000000,341,343.92,337.31,340.72,953234,0
+BIIB.US,D,20180816,000000,342.08,345.33,340.46,342.93,882496,0
+BIIB.US,D,20180817,000000,341,346.83,339.13,345.22,917345,0
+BIIB.US,D,20180820,000000,347.56,347.56,341.79,344.11,821727,0
+BIIB.US,D,20180821,000000,345.7,346.39,343,343.28,625286,0
+BIIB.US,D,20180822,000000,342.65,346.465,342,344.98,597498,0
+BIIB.US,D,20180823,000000,344.97,344.97,339.24,341.89,749995,0
+BIIB.US,D,20180824,000000,343.03,343.03,339.77,342.33,619962,0
+BIIB.US,D,20180827,000000,343.3,343.32,340.42,342.7,704648,0
+BIIB.US,D,20180828,000000,344.42,348,341.87,345.53,1126194,0
+BIIB.US,D,20180829,000000,347.16,352.02,346.16,349.99,1291268,0
+BIIB.US,D,20180830,000000,350.15,355.94,348.37,352.74,875886,0
+BIIB.US,D,20180831,000000,351.26,354.13,350.02,353.49,867219,0
+BIIB.US,D,20180904,000000,353.85,355,341.61,346.72,1296828,0
+BIIB.US,D,20180905,000000,344.37,349.43,342.75,346.6,1038955,0
+BIIB.US,D,20180906,000000,345.44,346.99,339.61,341.34,833859,0
+BIIB.US,D,20180907,000000,340,341.69,336.27,339.65,997638,0
+BIIB.US,D,20180910,000000,342.69,342.85,337.53,340.25,1105452,0
+BIIB.US,D,20180911,000000,340.66,341.48,337.09,337.7,906700,0
+BIIB.US,D,20180912,000000,337.96,340.43,333.03,340.03,869382,0
+BIIB.US,D,20180913,000000,341.05,342.41,337.83,340.58,862320,0
+BIIB.US,D,20180914,000000,341.32,342.06,337.37,338.68,881972,0
+BIIB.US,D,20180917,000000,338.56,338.56,333.5,334.4,944135,0
+BIIB.US,D,20180918,000000,333.46,338.48,332.48,336.89,1243594,0
+BIIB.US,D,20180919,000000,337.85,339.98,334.87,338.91,844809,0
+BIIB.US,D,20180920,000000,339.97,342.64,337.8,341.24,1085024,0
+BIIB.US,D,20180921,000000,343.1,345.41,338.52,345.41,3874482,0
+BIIB.US,D,20180924,000000,342.99,347.76,341.86,347.02,1016339,0
+BIIB.US,D,20180925,000000,347.04,347.49,341.46,341.65,1232321,0
+BIIB.US,D,20180926,000000,342.2,353.21,341.735,349.37,1595622,0
+BIIB.US,D,20180927,000000,351.39,357.5,350.42,355.6,1219695,0
+BIIB.US,D,20180928,000000,355,356.997,352.43,353.31,1542944,0
+BIIB.US,D,20181001,000000,355.3,358.41,350.565,352.56,975290,0
+BIIB.US,D,20181002,000000,353.14,353.99,344.4,345.41,1340071,0
+BIIB.US,D,20181003,000000,345.66,353.81,344.79,352.75,1119412,0
+BIIB.US,D,20181004,000000,350.78,351.975,340.65,343.1,1079188,0
+BIIB.US,D,20181005,000000,344.29,347.782,336.205,342.08,989189,0
+BIIB.US,D,20181008,000000,340.67,345.565,338.22,343.03,852443,0
+BIIB.US,D,20181009,000000,342.74,346.42,341.15,344.57,778874,0
+BIIB.US,D,20181010,000000,342.64,346.72,337.53,337.53,1420193,0
+BIIB.US,D,20181011,000000,338.23,340.85,324.46,327.27,1395669,0
+BIIB.US,D,20181012,000000,331.62,333.3,326.14,330.94,1264860,0
+BIIB.US,D,20181015,000000,329.97,332.07,327.38,328.41,921006,0
+BIIB.US,D,20181016,000000,330.89,339.12,328.77,338.61,1150970,0
+BIIB.US,D,20181017,000000,337.89,342.265,334.68,338.23,939775,0
+BIIB.US,D,20181018,000000,337.79,337.79,328,330.15,1002501,0
+BIIB.US,D,20181019,000000,323.06,327.115,318.525,320.41,1884955,0
+BIIB.US,D,20181022,000000,322.3,323.85,314.16,315.54,1736274,0
+BIIB.US,D,20181023,000000,315,326.5,311,316.15,2414468,0
+BIIB.US,D,20181024,000000,315.94,319.69,301.09,302.05,2766846,0
+BIIB.US,D,20181025,000000,294.61,302.34,288.34,298.47,3001728,0
+BIIB.US,D,20181026,000000,292.85,304.9,291,300.17,2174319,0
+BIIB.US,D,20181029,000000,304.41,308.493,294.72,300.96,1567569,0
+BIIB.US,D,20181030,000000,301.92,306.69,298.34,306.28,1482715,0
+BIIB.US,D,20181031,000000,308.67,310.67,303.27,304.27,1328550,0
+BIIB.US,D,20181101,000000,304.43,315.94,304.27,315.33,1331061,0
+BIIB.US,D,20181102,000000,319.33,320.885,309.635,312.7,1197919,0
+BIIB.US,D,20181105,000000,314.18,318.8,313.58,317.15,1020034,0
+BIIB.US,D,20181106,000000,316.03,322.42,316.03,320.28,1064614,0
+BIIB.US,D,20181107,000000,323.13,331.88,322.4,331.51,1371462,0
+BIIB.US,D,20181108,000000,330.52,331.41,325,326.04,1088269,0
+BIIB.US,D,20181109,000000,325.77,326.63,322.09,325.2,783010,0
+BIIB.US,D,20181112,000000,324.9,325,317.56,318.9,954939,0
+BIIB.US,D,20181113,000000,320.43,325.26,317.93,319.08,839404,0
+BIIB.US,D,20181114,000000,321.56,322.78,312.985,313.55,1390907,0
+BIIB.US,D,20181115,000000,311.27,322.045,310,321.72,1196037,0
+BIIB.US,D,20181116,000000,321.82,326.19,320.62,324.05,1542063,0
+BIIB.US,D,20181119,000000,325.12,326.32,315.45,319.21,1203910,0
+BIIB.US,D,20181120,000000,318.96,323.51,313.25,319.48,1357005,0
+BIIB.US,D,20181121,000000,319.89,321.05,315.28,315.56,746901,0
+BIIB.US,D,20181123,000000,313.81,324.45,313.28,320.08,597764,0
+BIIB.US,D,20181126,000000,321.7,322.49,315.407,319.5,1141566,0
+BIIB.US,D,20181127,000000,317.77,323.91,316.12,323.81,964446,0
+BIIB.US,D,20181128,000000,324.25,332.5,321.33,332.24,1067665,0
+BIIB.US,D,20181129,000000,329.06,330.99,324.6,326.61,821299,0
+BIIB.US,D,20181130,000000,327.03,333.77,325.15,333.72,1666910,0
+BIIB.US,D,20181203,000000,335,338.72,329.38,332.19,1131534,0
+BIIB.US,D,20181204,000000,332.92,336.295,321.83,322.73,1345490,0
+BIIB.US,D,20181206,000000,318.5,326.73,313.643,326.7,1575641,0
+BIIB.US,D,20181207,000000,324.6,326.55,316.15,316.73,1172144,0
+BIIB.US,D,20181210,000000,317.94,321.11,310.99,319.44,968207,0
+BIIB.US,D,20181211,000000,323.64,326.628,318.36,319.79,1050096,0
+BIIB.US,D,20181212,000000,324.34,330.75,319.54,322.61,1401458,0
+BIIB.US,D,20181213,000000,323.97,325.69,319,320.14,1220740,0
+BIIB.US,D,20181214,000000,319.6,320.54,314.15,314.55,1233819,0
+BIIB.US,D,20181217,000000,315.46,323.93,310.97,313.1,1397584,0
+BIIB.US,D,20181218,000000,313.81,313.94,289.72,294.75,2990846,0
+BIIB.US,D,20181219,000000,295.04,299.24,289.43,292.69,2036613,0
+BIIB.US,D,20181220,000000,292.49,296.59,289.61,292.33,1648071,0
+BIIB.US,D,20181221,000000,291.32,296.24,280.4,280.6,3070831,0
+BIIB.US,D,20181224,000000,281.18,286.75,278.46,278.5,997483,0
+BIIB.US,D,20181226,000000,279.46,295.23,278.96,295.17,1513038,0
+BIIB.US,D,20181227,000000,290.19,294.43,283.5,294.41,1477559,0
+BIIB.US,D,20181228,000000,294.5,298.25,292.502,293.52,1053294,0
+BIIB.US,D,20181231,000000,294.56,302.48,294.2,300.92,1064255,0
+BIIB.US,D,20190102,000000,296.84,307.13,296.54,304.69,1336591,0
+BIIB.US,D,20190103,000000,306.76,316.69,305.92,307,2148636,0
+BIIB.US,D,20190104,000000,311.8,323.63,309.9,318.33,1532580,0
+BIIB.US,D,20190107,000000,319.28,327.26,317.41,322.4,1316546,0
+BIIB.US,D,20190108,000000,324.53,325.9,320.47,324.44,1008127,0
+BIIB.US,D,20190109,000000,325.76,330.7,324.46,326.63,1223612,0
+BIIB.US,D,20190110,000000,325.62,331.37,324.2,331.19,845819,0
+BIIB.US,D,20190111,000000,329.4,333.57,327.83,333.21,1317801,0
+BIIB.US,D,20190114,000000,331.28,331.52,327.72,330.42,952545,0
+BIIB.US,D,20190115,000000,330.67,337.97,328.93,337.54,982237,0
+BIIB.US,D,20190116,000000,337.43,339.97,330.06,332.03,1232104,0
+BIIB.US,D,20190117,000000,331.24,339.957,330.32,338.34,1004705,0
+BIIB.US,D,20190118,000000,340.33,340.545,334.71,337.42,1270788,0
+BIIB.US,D,20190122,000000,335.05,340.698,333.66,338.96,1448447,0
+BIIB.US,D,20190123,000000,340.46,344,333.29,337.22,1046831,0
+BIIB.US,D,20190124,000000,336.91,337.21,331.97,332.87,1090897,0
+BIIB.US,D,20190125,000000,334.88,337.36,333.51,336.77,999729,0
+BIIB.US,D,20190128,000000,335.19,335.875,326.84,330.01,1230516,0
+BIIB.US,D,20190129,000000,327.14,335.08,326.01,334.48,1645734,0
+BIIB.US,D,20190130,000000,326.2,330.995,321.423,327.86,2387943,0
+BIIB.US,D,20190131,000000,328.24,334.3,325.06,333.78,1419245,0
+BIIB.US,D,20190201,000000,333.75,333.75,326.07,330.91,1180886,0
+BIIB.US,D,20190204,000000,331.37,334.11,326.61,334.07,990738,0
+BIIB.US,D,20190205,000000,334.33,338.87,333.3,336.99,1281359,0
+BIIB.US,D,20190206,000000,337.47,338.41,331.63,333.24,934527,0
+BIIB.US,D,20190207,000000,323.9,325.205,307,308.73,2786737,0
+BIIB.US,D,20190208,000000,307.11,316.71,305.45,315.12,1633731,0
+BIIB.US,D,20190211,000000,316.12,317.9,314.538,316.87,1360874,0
+BIIB.US,D,20190212,000000,319.1,320.31,316.95,319.43,1082890,0
+BIIB.US,D,20190213,000000,321,323.66,319.235,321.54,1136776,0
+BIIB.US,D,20190214,000000,321,325.78,318.57,324.71,1245889,0
+BIIB.US,D,20190215,000000,328.09,333.28,324.71,332.87,1435708,0
+BIIB.US,D,20190219,000000,330.83,335.935,330.83,333,946754,0
+BIIB.US,D,20190220,000000,332.37,335.3,331.57,335.16,859919,0
+BIIB.US,D,20190221,000000,329.97,331.49,320.39,321.17,1441537,0
+BIIB.US,D,20190222,000000,321.19,325.39,320.425,325.33,1029961,0
+BIIB.US,D,20190225,000000,327.95,331.99,326.253,327.48,838967,0
+BIIB.US,D,20190226,000000,327.23,329.15,325.13,327.62,743065,0
+BIIB.US,D,20190227,000000,326.53,330.03,325.51,328.89,598458,0
+BIIB.US,D,20190228,000000,327.64,329.78,326.51,328.01,752918,0
+BIIB.US,D,20190301,000000,331.29,335.17,330.15,334.1,906327,0
+BIIB.US,D,20190304,000000,335.6,336.57,324.44,327.26,1046904,0
+BIIB.US,D,20190305,000000,327.75,330.12,325.04,326.87,1020384,0
+BIIB.US,D,20190306,000000,327.49,328.41,317.84,317.97,1007817,0
+BIIB.US,D,20190307,000000,317.11,317.995,314.18,315.29,1078668,0
+BIIB.US,D,20190308,000000,312.29,313.33,305.9,307.93,1602132,0
+BIIB.US,D,20190311,000000,308.28,312.15,307.28,311.46,1491678,0
+BIIB.US,D,20190312,000000,313.08,315.28,311.26,312.72,1332443,0
+BIIB.US,D,20190313,000000,313.12,321.22,312.11,320.56,1107371,0
+BIIB.US,D,20190314,000000,321.53,323.55,318.695,321.52,1157518,0
+BIIB.US,D,20190315,000000,321.96,330.1,321.96,329.87,2368096,0
+BIIB.US,D,20190318,000000,328.55,330,324.28,325.645,1055750,0
+BIIB.US,D,20190319,000000,326.26,327.75,322.4,323.76,1081877,0
+BIIB.US,D,20190320,000000,323.67,325,320.14,320.59,993440,0
+BIIB.US,D,20190321,000000,230.07,235.77,224.6,226.88,21621728,0
+BIIB.US,D,20190322,000000,225.1,226.8,216.49,216.71,8490852,0
+BIIB.US,D,20190325,000000,220.02,221.88,216.12,220.26,5968576,0
+BIIB.US,D,20190326,000000,221.89,233.761,221.57,232.91,6808314,0
+BIIB.US,D,20190327,000000,232.94,237.77,227.08,229.95,4041476,0
+BIIB.US,D,20190328,000000,230.98,236.28,230.11,232.82,2856376,0
+BIIB.US,D,20190329,000000,235.59,237.14,233.02,236.38,2697197,0
+BIIB.US,D,20190401,000000,239.065,239.46,232.22,232.49,3504168,0
+BIIB.US,D,20190402,000000,232.35,237.55,232.35,233.27,3337062,0
+BIIB.US,D,20190403,000000,235,235,228.5,231.4,3937840,0
+BIIB.US,D,20190404,000000,231.4,236.8,231.04,235.04,2629829,0
+BIIB.US,D,20190405,000000,235.47,244.08,235.31,241.72,3250643,0
+BIIB.US,D,20190408,000000,241.83,243.05,238.376,239.74,2087979,0
+BIIB.US,D,20190409,000000,239.25,239.25,235.72,237.58,2146163,0
+BIIB.US,D,20190410,000000,237.65,241.87,235.75,240.28,1612582,0
+BIIB.US,D,20190411,000000,240.52,240.745,231.05,233.83,2875623,0
+BIIB.US,D,20190412,000000,235,236.79,233.61,234.5,2001828,0
+BIIB.US,D,20190415,000000,235.04,235.88,231.574,232.37,1753801,0
+BIIB.US,D,20190416,000000,232.17,233.44,227.42,228.72,2425406,0
+BIIB.US,D,20190417,000000,229.77,231.88,225.28,227.18,2507541,0
+BIIB.US,D,20190418,000000,227.28,227.88,221.53,226.39,2760973,0
+BIIB.US,D,20190422,000000,226.99,232.18,226.57,228.81,1803056,0
+BIIB.US,D,20190423,000000,228.27,233.35,226.74,230.21,2557275,0
+BIIB.US,D,20190424,000000,232.02,232.8,223.46,224.4,4123896,0
+BIIB.US,D,20190425,000000,224.03,232.2,223.09,229.89,2547820,0
+BIIB.US,D,20190426,000000,230.25,231.44,226.69,230.53,1660797,0
+BIIB.US,D,20190429,000000,230.96,231.695,228.08,229.38,1517789,0
+BIIB.US,D,20190430,000000,229.67,231.429,226.4,229.24,1914018,0
+BIIB.US,D,20190501,000000,228.97,232.44,227.89,229.5,1666530,0
+BIIB.US,D,20190502,000000,229.83,234.49,229.22,230.52,1965594,0
+BIIB.US,D,20190503,000000,232.77,234.11,230.55,231.18,2382318,0
+BIIB.US,D,20190506,000000,228.95,236.677,227.5,236.07,2368769,0
+BIIB.US,D,20190507,000000,233.79,238.17,227.69,229.02,3150273,0
+BIIB.US,D,20190508,000000,229.25,232.53,227.59,230.98,2087778,0
+BIIB.US,D,20190509,000000,229.17,229.52,224.34,228.47,2108479,0
+BIIB.US,D,20190510,000000,227.68,228.5,222.58,226.23,1899521,0
+BIIB.US,D,20190513,000000,222.99,226.91,222.12,225.66,1799265,0
+BIIB.US,D,20190514,000000,225.88,230.45,225.41,229.18,1905713,0
+BIIB.US,D,20190515,000000,228.8,232.07,227.051,230.59,1394374,0
+BIIB.US,D,20190516,000000,230.46,232.833,229.8,230.87,1447520,0
+BIIB.US,D,20190517,000000,229.5,232,228.11,229.28,1893279,0
+BIIB.US,D,20190520,000000,228.18,232.01,226.61,230.76,2004443,0
+BIIB.US,D,20190521,000000,230.07,234.49,228.81,232.92,1531118,0
+BIIB.US,D,20190522,000000,231.92,236.89,230.05,235.04,1477994,0
+BIIB.US,D,20190523,000000,232.94,233.22,227.38,229.11,2120675,0
+BIIB.US,D,20190524,000000,229.73,230.515,225.82,227.06,1792500,0
+BIIB.US,D,20190528,000000,227.79,230.14,225.09,225.54,1876236,0
+BIIB.US,D,20190529,000000,223.64,224.49,221.23,223.4,1549970,0
+BIIB.US,D,20190530,000000,223.01,224.97,221.12,223.78,1071345,0
+BIIB.US,D,20190531,000000,221.71,223.31,219.2,219.29,1649805,0
+BIIB.US,D,20190603,000000,220.31,226.58,219.51,223.37,1714602,0
+BIIB.US,D,20190604,000000,224.51,229.25,224.312,227,1446634,0
+BIIB.US,D,20190605,000000,227.12,227.57,224.48,226.09,1378115,0
+BIIB.US,D,20190606,000000,225.18,228.17,223.85,224.35,1641656,0
+BIIB.US,D,20190607,000000,226.05,228.87,224.01,227.23,1428756,0
+BIIB.US,D,20190610,000000,227.52,230.59,226.495,228.4,1312769,0
+BIIB.US,D,20190611,000000,229.5,232.81,228.78,229.08,1296862,0
+BIIB.US,D,20190612,000000,228.29,231.6,228.01,230.43,1238637,0
+BIIB.US,D,20190613,000000,231.05,233.83,229.7,231.26,1166113,0
+BIIB.US,D,20190614,000000,230.49,231.422,226.96,227.67,1475925,0
+BIIB.US,D,20190617,000000,228.76,232.96,227.55,231.78,1669166,0
+BIIB.US,D,20190618,000000,233.95,237.75,232.535,233.01,1645955,0
+BIIB.US,D,20190619,000000,232.61,234.42,231.86,233.89,1802547,0
+BIIB.US,D,20190620,000000,236.26,237,233.89,234.97,1910644,0
+BIIB.US,D,20190621,000000,234.67,239.14,232.7,239.09,3065028,0
+BIIB.US,D,20190624,000000,238.7,241.31,235.33,235.91,1435297,0
+BIIB.US,D,20190625,000000,236.4,245.35,235.99,240.29,2108694,0
+BIIB.US,D,20190626,000000,241.45,242.68,235.92,238.07,1872552,0
+BIIB.US,D,20190627,000000,237.91,241.14,237.83,239.77,2124726,0
+BIIB.US,D,20190628,000000,235.49,237.29,233.46,233.87,3667527,0
+BIIB.US,D,20190701,000000,236.59,238.025,234.13,235.49,1868343,0
+BIIB.US,D,20190702,000000,236.26,236.48,233.395,236.37,1401145,0
+BIIB.US,D,20190703,000000,237,238.74,236.241,238.27,680229,0
+BIIB.US,D,20190705,000000,236.91,238.91,233.23,234.25,1264590,0
+BIIB.US,D,20190708,000000,234.25,234.25,228.03,230.84,1539890,0
+BIIB.US,D,20190709,000000,229.49,234.36,228.53,234.22,1235610,0
+BIIB.US,D,20190710,000000,233.88,235.98,229.46,232.43,1281416,0
+BIIB.US,D,20190711,000000,231.8,232.14,227.19,231.6,1421549,0
+BIIB.US,D,20190712,000000,230.89,233.45,230.64,231.42,1248675,0
+BIIB.US,D,20190715,000000,232.53,234.35,229.892,233.62,1028363,0
+BIIB.US,D,20190716,000000,234.3,235.04,231.06,231.55,1207188,0
+BIIB.US,D,20190717,000000,231.53,231.99,229.35,229.44,851666,0
+BIIB.US,D,20190718,000000,229.85,232.34,228.58,232.23,1195814,0
+BIIB.US,D,20190719,000000,232.86,234.13,231.09,231.27,1315791,0
+BIIB.US,D,20190722,000000,232.52,235.24,231.29,232.48,1275996,0
+BIIB.US,D,20190723,000000,243.88,246.99,238.21,243.88,3295122,0
+BIIB.US,D,20190724,000000,244.7,245.93,239.15,241.24,1565015,0
+BIIB.US,D,20190725,000000,241.32,241.55,237.3,238.21,932771,0
+BIIB.US,D,20190726,000000,233.91,238.45,232.321,238.21,1544800,0
+BIIB.US,D,20190729,000000,238.21,239.3,235.93,237.11,883601,0
+BIIB.US,D,20190730,000000,237.33,242.64,236.06,241.51,1215859,0
+BIIB.US,D,20190731,000000,239.76,241.42,235.235,237.82,1074866,0
+BIIB.US,D,20190801,000000,238.76,245.3,236.42,243.06,1871126,0
+BIIB.US,D,20190802,000000,242.12,242.98,239.33,242.27,1111064,0
+BIIB.US,D,20190805,000000,240.35,240.99,234.15,235.21,1326957,0
+BIIB.US,D,20190806,000000,236.45,240.99,232.3,240.17,1389923,0
+BIIB.US,D,20190807,000000,237.81,239.146,233.07,237.58,1169436,0
+BIIB.US,D,20190808,000000,238.16,239.92,235.78,238.23,1651359,0
+BIIB.US,D,20190809,000000,237.84,238,234.4,235.8,1036042,0
+BIIB.US,D,20190812,000000,234.09,235.53,229.445,230.96,1233705,0
+BIIB.US,D,20190813,000000,230.83,234.76,230.2,233.23,1077642,0
+BIIB.US,D,20190814,000000,230,230.565,226,226.72,1390996,0
+BIIB.US,D,20190815,000000,227.39,228.66,226.53,227.63,1040751,0
+BIIB.US,D,20190816,000000,227.69,232.87,227.44,231.68,1113945,0
+BIIB.US,D,20190819,000000,233.37,236.64,233.18,235.72,1021750,0
+BIIB.US,D,20190820,000000,235.09,235.55,230.75,231.28,844030,0
+BIIB.US,D,20190821,000000,232.8,233.78,231.5,233.18,807490,0
+BIIB.US,D,20190822,000000,233.42,233.6,229.531,232.06,732929,0
+BIIB.US,D,20190823,000000,231.26,231.87,225.1,225.85,1288061,0
+BIIB.US,D,20190826,000000,227.32,227.99,222.95,223.76,983620,0
+BIIB.US,D,20190827,000000,225,225.64,219.71,220.79,1564106,0
+BIIB.US,D,20190828,000000,220.55,223.48,219,221.07,1408160,0
+BIIB.US,D,20190829,000000,223.1,223.75,219.8,220.16,1175279,0
+BIIB.US,D,20190830,000000,220.54,221.68,217.9,219.75,1226294,0
+BIIB.US,D,20190903,000000,218.15,219.89,216.09,217.44,1384975,0
+BIIB.US,D,20190904,000000,218.75,219.39,215.775,219.29,1167237,0
+BIIB.US,D,20190905,000000,220.44,225.43,220.44,223.96,1491894,0
+BIIB.US,D,20190906,000000,224.46,227.27,222.7,224.57,1201288,0
+BIIB.US,D,20190909,000000,225.58,231.06,224.39,230,1651887,0
+BIIB.US,D,20190910,000000,230.25,234.8,230.18,233,1718851,0
+BIIB.US,D,20190911,000000,230.23,238.74,229.78,235.96,1823641,0
+BIIB.US,D,20190912,000000,236.31,236.31,226.06,232.31,1953486,0
+BIIB.US,D,20190913,000000,232,237.98,232,236.63,1688983,0
+BIIB.US,D,20190916,000000,236.17,240.5,234.82,236.12,1598424,0
+BIIB.US,D,20190917,000000,234.86,239.5,234.36,238.7,1220071,0
+BIIB.US,D,20190918,000000,239.36,239.52,233.32,235.17,1578160,0
+BIIB.US,D,20190919,000000,235.11,238.423,234.23,235.62,1260814,0
+BIIB.US,D,20190920,000000,235.43,242.21,234.3,238.79,3811408,0
+BIIB.US,D,20190923,000000,238.58,242.712,237.37,239.96,1559273,0
+BIIB.US,D,20190924,000000,240,241.47,235.15,236.2,1573648,0
+BIIB.US,D,20190925,000000,236.2,239.19,235.67,235.9,1168704,0
+BIIB.US,D,20190926,000000,236.61,236.86,228.795,230.22,1664417,0
+BIIB.US,D,20190927,000000,231.28,233.24,228.13,230.22,1340235,0
+BIIB.US,D,20190930,000000,230.28,235.25,229.42,232.82,1201792,0
+BIIB.US,D,20191001,000000,232.76,234.035,224.67,227.2,1812239,0
+BIIB.US,D,20191002,000000,226.56,228.35,220.61,221.26,2144245,0
+BIIB.US,D,20191003,000000,221.7,223.48,219.7,222.5,1865690,0
+BIIB.US,D,20191004,000000,223.1,225.5,222.2,224,1219308,0
+BIIB.US,D,20191007,000000,225.64,229.755,224,226.99,1587364,0
+BIIB.US,D,20191008,000000,225.16,226.1,221.56,221.94,1982440,0
+BIIB.US,D,20191009,000000,223.15,224.15,221.9,222.13,1455600,0
+BIIB.US,D,20191010,000000,222.275,224.21,221.96,223,2099890,0
+BIIB.US,D,20191011,000000,225.44,227.5,220.51,223.21,2393221,0
+BIIB.US,D,20191014,000000,222.5,226.38,221.84,225.76,3037795,0
+BIIB.US,D,20191015,000000,225.41,228.33,225.16,226.06,1978789,0
+BIIB.US,D,20191016,000000,226.23,229.75,225.96,227.72,1380284,0
+BIIB.US,D,20191017,000000,227.85,228.97,223.48,225.6,1778767,0
+BIIB.US,D,20191018,000000,225.49,225.49,220.01,220.06,2802068,0
+BIIB.US,D,20191021,000000,222,225.78,221.56,223.51,2429054,0
+BIIB.US,D,20191022,000000,310,318,279.16,281.87,21911566,0
+BIIB.US,D,20191023,000000,285.24,286.67,275.66,278.82,5538504,0
+BIIB.US,D,20191024,000000,278.21,287.04,278.01,285.68,2810089,0
+BIIB.US,D,20191025,000000,285.34,290.18,284.105,288.04,2163869,0
+BIIB.US,D,20191028,000000,283.76,295.97,283.387,295.54,2395059,0
+BIIB.US,D,20191029,000000,294.76,299.89,294.74,297.5,2391278,0
+BIIB.US,D,20191030,000000,302.51,306.92,299.02,299.89,2146499,0
+BIIB.US,D,20191031,000000,300.02,301.58,295.57,298.71,1959914,0
+BIIB.US,D,20191101,000000,299.79,303.79,298.57,299.2,1463263,0
+BIIB.US,D,20191104,000000,301.14,302.56,293.13,293.43,1576182,0
+BIIB.US,D,20191105,000000,293.75,295.09,288.82,292.18,1374633,0
+BIIB.US,D,20191106,000000,292.34,293,286.85,289,1306383,0
+BIIB.US,D,20191107,000000,289.52,290.56,285.6,286.87,1430711,0
+BIIB.US,D,20191108,000000,286.53,293.39,285.25,293.25,1477169,0
+BIIB.US,D,20191111,000000,292.48,294.92,290.518,294.14,1007716,0
+BIIB.US,D,20191112,000000,295,296.25,289.12,291.4,1861952,0
+BIIB.US,D,20191113,000000,290.25,290.25,280.95,281.89,1925647,0
+BIIB.US,D,20191114,000000,282.84,282.84,271.478,275.15,2355257,0
+BIIB.US,D,20191115,000000,278.25,283.95,277.11,282.27,1922192,0
+BIIB.US,D,20191118,000000,280.43,283.5,280.05,282.62,1627150,0
+BIIB.US,D,20191119,000000,282.11,290.694,280.51,285.43,2001877,0
+BIIB.US,D,20191120,000000,285.09,289.1,283.88,285.4,1409625,0
+BIIB.US,D,20191121,000000,285.35,289.18,283.76,288.46,1292420,0
+BIIB.US,D,20191122,000000,288.4,301.86,288.32,299.08,3288326,0
+BIIB.US,D,20191125,000000,301.63,307.01,300.56,302.61,2226309,0
+BIIB.US,D,20191126,000000,301.6,307.35,301.6,302.99,2417891,0
+BIIB.US,D,20191127,000000,303.61,304,298.68,303.35,1369911,0
+BIIB.US,D,20191129,000000,301.1,305.184,299.4,299.81,944558,0
+BIIB.US,D,20191202,000000,292.35,296.6,290.16,292.39,1823286,0
+BIIB.US,D,20191203,000000,291.78,294.65,289.8,290.7,1671952,0
+BIIB.US,D,20191204,000000,290.15,293.14,284.03,289.52,1737587,0
+BIIB.US,D,20191205,000000,291,309.06,275.04,299.39,5989468,0
+BIIB.US,D,20191206,000000,299.68,304.56,299.68,300.26,2261355,0
+BIIB.US,D,20191209,000000,300.27,304.32,295.46,295.55,2086996,0
+BIIB.US,D,20191210,000000,294.38,300.26,294.37,297.2,1227234,0
+BIIB.US,D,20191211,000000,296.82,299.29,292,292.23,1314040,0
+BIIB.US,D,20191212,000000,291.94,296.17,290.93,293.85,1953815,0
+BIIB.US,D,20191213,000000,298,304,294.89,296.83,1946172,0
+BIIB.US,D,20191216,000000,297.81,301.74,296.75,301.4,1398703,0
+BIIB.US,D,20191217,000000,301.86,301.93,296.3,297.11,1360279,0
+BIIB.US,D,20191218,000000,297.63,300.825,295.55,296.61,1790844,0
+BIIB.US,D,20191219,000000,297.27,298.769,295.01,297.58,1473543,0
+BIIB.US,D,20191220,000000,301,301.85,299.5,301.05,3949698,0
+BIIB.US,D,20191223,000000,302.9,305.72,300.86,301.56,1542163,0
+BIIB.US,D,20191224,000000,301.64,304.65,301.07,304.07,433745,0
+BIIB.US,D,20191226,000000,304.47,306.94,301.28,301.79,738175,0
+BIIB.US,D,20191227,000000,302.85,303.05,299.49,300.09,677636,0
+BIIB.US,D,20191230,000000,300.37,301.57,295.015,296.01,873232,0
+BIIB.US,D,20191231,000000,295.28,297.36,292.84,296.73,810137,0
+BIIB.US,D,20200102,000000,299.06,299.08,292.28,294.24,1117205,0
+BIIB.US,D,20200103,000000,290.77,292.68,290.22,290.85,700601,0
+BIIB.US,D,20200106,000000,290.24,291.19,288.201,290.82,1271039,0
+BIIB.US,D,20200107,000000,290.57,291.84,287.99,290.09,1035257,0
+BIIB.US,D,20200108,000000,288.88,294.19,287.81,292.66,1059043,0
+BIIB.US,D,20200109,000000,293.99,296.57,292.36,294.3,966484,0
+BIIB.US,D,20200110,000000,294.64,298.74,294.36,296.51,1164465,0
+BIIB.US,D,20200113,000000,294.81,295.5,290.83,293.9,1401120,0
+BIIB.US,D,20200114,000000,294.1,306.35,291.27,298.97,2112700,0
+BIIB.US,D,20200115,000000,298.94,300.37,292.41,293.09,1976036,0
+BIIB.US,D,20200116,000000,294.49,294.8,284.24,286.14,2800044,0
+BIIB.US,D,20200117,000000,287.32,288,284.9,285.5,1765147,0
+BIIB.US,D,20200121,000000,286.54,287.84,282.756,287.19,2253524,0
+BIIB.US,D,20200122,000000,288.17,290.845,287.6,288.1,1571001,0
+BIIB.US,D,20200123,000000,287.23,288.08,281.21,284.21,1936176,0
+BIIB.US,D,20200124,000000,284.21,284.99,277.32,278.14,1260633,0
+BIIB.US,D,20200127,000000,278.14,282.335,276.235,281.14,1405659,0
+BIIB.US,D,20200128,000000,283.96,284.285,280.72,281.95,1136569,0
+BIIB.US,D,20200129,000000,282.05,283.38,279.66,282.52,1167396,0
+BIIB.US,D,20200130,000000,288.12,288.12,276.14,277.53,1601196,0
+BIIB.US,D,20200131,000000,276.08,276.28,267.59,268.85,1701673,0
+BIIB.US,D,20200203,000000,270.61,275.3,269.76,272.73,1257840,0
+BIIB.US,D,20200204,000000,276.4,285.6,275.94,283.29,1684515,0
+BIIB.US,D,20200205,000000,285.63,374.99,279.175,332.87,10159156,0
+BIIB.US,D,20200206,000000,338.39,348.66,333.5,337.24,3613625,0
+BIIB.US,D,20200207,000000,335.39,340.32,331.66,338.7,2209373,0
+BIIB.US,D,20200210,000000,332,339.56,330.24,338.93,1867026,0
+BIIB.US,D,20200211,000000,338.06,340.05,329.72,332.29,1806294,0
+BIIB.US,D,20200212,000000,331.66,334.71,329.04,331.76,1603271,0
+BIIB.US,D,20200213,000000,329.2,338.875,329,334.25,1307289,0
+BIIB.US,D,20200214,000000,334,335.4,331.83,333,1023247,0
+BIIB.US,D,20200218,000000,343.66,344,334.09,337.1,1515642,0
+BIIB.US,D,20200219,000000,338,341.77,335.42,341.04,1488496,0
+BIIB.US,D,20200220,000000,342.18,343,332.5,336.64,1497864,0
+BIIB.US,D,20200221,000000,336.97,337.82,334.6,336.71,923304,0
+BIIB.US,D,20200224,000000,331.5,336,325.42,325.98,1732708,0
+BIIB.US,D,20200225,000000,327.2,330.61,322.7,324.11,1831162,0
+BIIB.US,D,20200226,000000,326.98,330.93,323.61,327.45,1411869,0
+BIIB.US,D,20200227,000000,324.22,325.55,309.63,310.08,2221502,0
+BIIB.US,D,20200228,000000,300.23,310.54,299.001,308.39,2396721,0
+BIIB.US,D,20200302,000000,308.64,328.23,307.83,327.89,2364903,0
+BIIB.US,D,20200303,000000,322,333,311.87,315.78,2036116,0
+BIIB.US,D,20200304,000000,319.29,328.45,316.41,328.45,1752361,0
+BIIB.US,D,20200305,000000,319.73,326.45,315,317.7,1470424,0
+BIIB.US,D,20200306,000000,308.27,319.18,306.17,317.95,1513179,0
+BIIB.US,D,20200309,000000,301,306.97,293.7604,297.19,2149461,0
+BIIB.US,D,20200310,000000,304.49,308.775,289.585,305.63,2378951,0
+BIIB.US,D,20200311,000000,295.99,303.36,291.96,294.25,1879300,0
+BIIB.US,D,20200312,000000,280,285.42,266.01,268.88,2901039,0
+BIIB.US,D,20200313,000000,279.14,306,276.24,305.21,3641090,0
+BIIB.US,D,20200316,000000,281.86,309.35,273.59,281.72,3862648,0
+BIIB.US,D,20200317,000000,285.33,314.65,284.135,305.32,2626160,0
+BIIB.US,D,20200318,000000,293.71,306.74,277.51,298.68,2767265,0
+BIIB.US,D,20200319,000000,293.15,297.48,283.28,288.02,2470019,0
+BIIB.US,D,20200320,000000,288.02,301.88,277.81,278.77,2730104,0
+BIIB.US,D,20200323,000000,283.35,288.055,262.25,269.19,2695449,0
+BIIB.US,D,20200324,000000,278.89,283.26,269.98,276.19,3464065,0
+BIIB.US,D,20200325,000000,274.73,300.84,268.13,284.98,2678911,0
+BIIB.US,D,20200326,000000,284.74,306.77,284.505,304.94,2270494,0
+BIIB.US,D,20200327,000000,297,307.14,294.25,296.75,1653113,0
+BIIB.US,D,20200330,000000,300,321.41,298.08,316.13,1747331,0
+BIIB.US,D,20200331,000000,313.48,319.94,309.2,316.38,2869284,0
+BIIB.US,D,20200401,000000,308.81,313.462,290.35,293.27,2177809,0
+BIIB.US,D,20200402,000000,290.1,307.15,290,304.47,3286691,0
+BIIB.US,D,20200403,000000,303.7,311.525,296.805,300.51,1422849,0
+BIIB.US,D,20200406,000000,308.49,314.14,300.6,311.39,3181488,0
+BIIB.US,D,20200407,000000,314.94,319.6,299.61,301.21,2457796,0
+BIIB.US,D,20200408,000000,305.25,319.39,301.01,316.95,1932343,0
+BIIB.US,D,20200409,000000,315.1,322.45,314.01,321.05,1480276,0
+BIIB.US,D,20200413,000000,318.01,325.11,316.79,322.94,2083845,0
+BIIB.US,D,20200414,000000,329,336.5,328.34,333.76,1675523,0
+BIIB.US,D,20200415,000000,329.45,333.2,322.86,326.94,1426443,0
+BIIB.US,D,20200416,000000,331.15,340.38,328.17,338.34,1602933,0
+BIIB.US,D,20200417,000000,345.97,346.05,335.285,342.55,1701841,0
+BIIB.US,D,20200420,000000,338.64,350.24,337.28,339.41,1621055,0
+BIIB.US,D,20200421,000000,332.51,336.19,328.37,329.01,1521845,0
+BIIB.US,D,20200422,000000,302.75,306.99,289.02,298.01,6652538,0
+BIIB.US,D,20200423,000000,293.61,297.4401,291.57,292.25,2911479,0
+BIIB.US,D,20200424,000000,293.06,297.94,290.1,297.8,1778825,0
+BIIB.US,D,20200427,000000,300.58,305,299.74,303.24,1611360,0
+BIIB.US,D,20200428,000000,305.02,312.8299,303.003,305.22,1862951,0
+BIIB.US,D,20200429,000000,308.84,313.34,304.625,304.71,2100135,0
+BIIB.US,D,20200430,000000,299,305.05,296.14,296.83,2291096,0
+BIIB.US,D,20200501,000000,295.07,297.915,291.8803,293.09,1538658,0
+BIIB.US,D,20200504,000000,294.06,297.9,293.02,296.52,1253109,0
+BIIB.US,D,20200505,000000,297.14,306.5,297.08,304.44,1348474,0
+BIIB.US,D,20200506,000000,305.05,312.6564,304.975,306.78,1255482,0
+BIIB.US,D,20200507,000000,308.71,317.55,308.51,314.01,1764508,0
+BIIB.US,D,20200508,000000,315.49,317.7,311.37,314.02,1126321,0
+BIIB.US,D,20200511,000000,313.41,330.13,313,328.01,1513685,0
+BIIB.US,D,20200512,000000,329.91,335,318.89,319.77,1882440,0
+BIIB.US,D,20200513,000000,320.9,327.2,312.66,314.96,1795946,0
+BIIB.US,D,20200514,000000,311.15,317.78,311.15,315.82,1167110,0
+BIIB.US,D,20200515,000000,313.49,317.21,311,316.6,820937,0
+BIIB.US,D,20200518,000000,324,324,315.285,315.9,1022392,0
+BIIB.US,D,20200519,000000,314.67,316.85,308.66,310.08,862168,0
+BIIB.US,D,20200520,000000,311.58,314.575,308.185,309.53,904099,0
+BIIB.US,D,20200521,000000,309.76,311.26,302.53,304.46,1100070,0
+BIIB.US,D,20200522,000000,304.11,305.03,300.8,304.53,690248,0
+BIIB.US,D,20200526,000000,309.07,309.07,294.89,295.87,1663463,0
+BIIB.US,D,20200527,000000,297,301.5,291.83,301.46,1374743,0
+BIIB.US,D,20200528,000000,302.29,304.8,297.86,300.5,1431003,0
+BIIB.US,D,20200529,000000,300.98,307.82,297.91,307.09,1917451,0
+BIIB.US,D,20200601,000000,305.72,306.95,300.7,301.45,862977,0
+BIIB.US,D,20200602,000000,300.28,303.92,300.28,302.86,946067,0
+BIIB.US,D,20200603,000000,303.04,304.68,299.71,302.6,945551,0
+BIIB.US,D,20200604,000000,302.99,303.9554,297.55,299.65,1019028,0
+BIIB.US,D,20200605,000000,300.61,308.27,298.12,306.72,1297718,0
+BIIB.US,D,20200608,000000,304.48,306.06,299.13,301.26,1491208,0
+BIIB.US,D,20200609,000000,297,297.34,291,293.74,2045997,0
+BIIB.US,D,20200610,000000,296.08,296.81,291.9,295.25,1431044,0
+BIIB.US,D,20200611,000000,293.66,294.39,281.2,283.22,1669775,0
+BIIB.US,D,20200612,000000,286.06,286.96,273.59,279.27,2041096,0
+BIIB.US,D,20200615,000000,276.36,278.99,272.02,278.49,2187997,0
+BIIB.US,D,20200616,000000,282.01,285.96,280.22,282.12,1753280,0
+BIIB.US,D,20200617,000000,283.6,285.28,279.68,281.46,2070648,0
+BIIB.US,D,20200618,000000,261.08,270.19,258.95,260.3,6575010,0
+BIIB.US,D,20200619,000000,261.75,271.99,259.8,271,7712797,0
+BIIB.US,D,20200622,000000,266.5,267.36,261.23,264.29,2195492,0
+BIIB.US,D,20200623,000000,266.37,273.01,265.49,268.19,1820273,0
+BIIB.US,D,20200624,000000,266.9,271.42,261.79,263.04,1449153,0
+BIIB.US,D,20200625,000000,262.42,263.42,258.75,262.63,1271432,0
+BIIB.US,D,20200626,000000,262.76,262.99,257.6,258.66,2356957,0
+BIIB.US,D,20200629,000000,260.84,263.68,258.395,260.35,899311,0
+BIIB.US,D,20200630,000000,260.95,268.47,260.37,267.55,1274156,0
+BIIB.US,D,20200701,000000,266.89,269.315,261.87,264.77,1093832,0
+BIIB.US,D,20200702,000000,265.49,267.98,264.12,265.12,943015,0
+BIIB.US,D,20200706,000000,268.04,270.71,267.13,269.8,859462,0
+BIIB.US,D,20200707,000000,269.3,272.05,267.57,268.35,2069770,0
+BIIB.US,D,20200708,000000,294.323,294.99,278.17,280.19,3258221,0
+BIIB.US,D,20200709,000000,282.3,282.99,274.28,278.7,1115782,0
+BIIB.US,D,20200710,000000,277.18,279.49,275.35,278.88,955384,0
+BIIB.US,D,20200713,000000,279.28,282.86,275.9,276.52,1209913,0
+BIIB.US,D,20200714,000000,275.15,281.76,274.14,281.27,896017,0
+BIIB.US,D,20200715,000000,282.13,284.69,280.39,282.96,1136638,0
+BIIB.US,D,20200716,000000,282.22,282.32,276.81,279.54,944720,0
+BIIB.US,D,20200717,000000,280.66,283.48,279.2695,281.88,903661,0
+BIIB.US,D,20200720,000000,281.14,284.225,281.14,283.4,739760,0
+BIIB.US,D,20200721,000000,285,285,280.03,280.19,890077,0
+BIIB.US,D,20200722,000000,285.36,286.48,279.104,280.81,1392493,0
+BIIB.US,D,20200723,000000,282.26,282.26,277.53,278.51,948017,0
+BIIB.US,D,20200724,000000,277.26,277.32,270.662,272.33,862283,0
+BIIB.US,D,20200727,000000,282.68,287.25,279.55,286.19,1968083,0
+BIIB.US,D,20200728,000000,286.27,287,280.16,280.35,1159067,0
+BIIB.US,D,20200729,000000,281.19,283.42,274.8886,277.36,816983,0
+BIIB.US,D,20200730,000000,273.02,277.44,272.94,274.86,723398,0
+BIIB.US,D,20200731,000000,273.44,274.71,269.31,274.69,1288904,0
+BIIB.US,D,20200803,000000,274.7,279.91,274.7,278.16,976431,0
+BIIB.US,D,20200804,000000,278.08,278.6,275.25,276.08,1100966,0
+BIIB.US,D,20200805,000000,276.65,278.63,274.425,276.17,903110,0
+BIIB.US,D,20200806,000000,275.76,279,274.95,277.66,756553,0
+BIIB.US,D,20200807,000000,311.14,312,299.285,305.71,4454612,0
+BIIB.US,D,20200810,000000,308,308.5,298.42,300.26,1525137,0
+BIIB.US,D,20200811,000000,300.27,301.5,289.17,289.94,1443882,0
+BIIB.US,D,20200812,000000,290.69,296.27,290.69,293.22,1016497,0
+BIIB.US,D,20200813,000000,291.87,294.09,287.335,288.54,905514,0
+BIIB.US,D,20200814,000000,287.99,290.545,287.79,289.45,619383,0
+BIIB.US,D,20200817,000000,289.8542,294.94,288.32,289.16,1066292,0
+BIIB.US,D,20200818,000000,289.3,291.19,285.05,288.88,1029329,0
+BIIB.US,D,20200819,000000,284.8,286.95,279.46,279.98,1542411,0
+BIIB.US,D,20200820,000000,278.39,279.34,275.06,277.52,957173,0
+BIIB.US,D,20200821,000000,277.65,278.22,274.64,277.07,927390,0
+BIIB.US,D,20200824,000000,277.48,279.72,274.89,276.56,1006542,0
+BIIB.US,D,20200825,000000,276.27,281.105,275.63,279.03,1294683,0
+BIIB.US,D,20200826,000000,279.14,281.6,276,279.17,917799,0
+BIIB.US,D,20200827,000000,280.15,282.39,278.37,279.26,1503337,0
+BIIB.US,D,20200828,000000,279.52,281.77,278.89,281.46,814340,0
+BIIB.US,D,20200831,000000,281.65,287.95,280.78,287.64,1639564,0
+BIIB.US,D,20200901,000000,287.48,287.62,277.31,279.75,1255580,0
+BIIB.US,D,20200902,000000,281.06,288.03,280.54,285.6,1040736,0
+BIIB.US,D,20200903,000000,286.22,287.37,274.02,276.15,1402911,0
+BIIB.US,D,20200904,000000,278.12,280.48,274.08,276,1240722,0
+BIIB.US,D,20200908,000000,274.2,275.1398,268.04,268.9,1246723,0
+BIIB.US,D,20200909,000000,270.14,274.78,268.545,272.51,961028,0
+BIIB.US,D,20200910,000000,271.31,274.17,265.79,266.51,1095579,0
+BIIB.US,D,20200911,000000,267.93,271,266.685,269.91,846116,0
+BIIB.US,D,20200914,000000,271.28,279.4,271.27,278.29,1102463,0
+BIIB.US,D,20200915,000000,280.04,283.29,276.45,278.45,1105505,0
+BIIB.US,D,20200916,000000,280.99,285,274.26,276.39,1550951,0
+BIIB.US,D,20200917,000000,272.5,277.55,272.16,275.37,972624,0
+BIIB.US,D,20200918,000000,275.64,276.01,269.87,274.48,3069260,0
+BIIB.US,D,20200921,000000,272.23,272.7,265.05,268.3,1733640,0
+BIIB.US,D,20200922,000000,269,273.55,267.42,272.76,1049984,0
+BIIB.US,D,20200923,000000,273.11,278.38,271.21,272.2,983007,0
+BIIB.US,D,20200924,000000,271,272.075,267.59,270.04,761878,0
+BIIB.US,D,20200925,000000,269.04,274.26,267.5,273.28,737523,0
+BIIB.US,D,20200928,000000,282,287.95,279.18,282.035,1782236,0
+BIIB.US,D,20200929,000000,280.84,285.45,280.23,282.35,864797,0
+BIIB.US,D,20200930,000000,283.87,284.85,280.79,283.68,1199963,0
+BIIB.US,D,20201001,000000,284.96,286.17,280.59,285.57,971662,0
+BIIB.US,D,20201002,000000,281.65,285.47,276.0601,277.64,975975,0
+BIIB.US,D,20201005,000000,278.67,285.92,277.355,284.18,888044,0
+BIIB.US,D,20201006,000000,284.17,285.8999,279.39,281.15,758135,0
+BIIB.US,D,20201007,000000,282.24,287.0776,280.905,285.75,646755,0
+BIIB.US,D,20201008,000000,287.4,288.44,285.35,286.92,504537,0
+BIIB.US,D,20201009,000000,287.16,289,285.17,286.54,946348,0
+BIIB.US,D,20201012,000000,289.28,293.34,285.78,291.48,1130097,0
+BIIB.US,D,20201013,000000,288.53,292.77,287.13,291.46,683081,0
+BIIB.US,D,20201014,000000,292.99,292.99,286,289.02,977377,0
+BIIB.US,D,20201015,000000,284.85,286.3775,280.1,280.63,853044,0
+BIIB.US,D,20201016,000000,282.43,284.49,279.51,280.01,843290,0
+BIIB.US,D,20201019,000000,279.27,280.045,268.21,268.77,1207981,0
+BIIB.US,D,20201020,000000,270.45,271.98,266.09,267.12,1156111,0
+BIIB.US,D,20201021,000000,264.99,271.04,260.3,268.91,1848881,0
+BIIB.US,D,20201022,000000,268.75,269.185,262.5,266.8,1280360,0
+BIIB.US,D,20201023,000000,267.23,267.23,262.17,265,1016153,0
+BIIB.US,D,20201026,000000,263.51,264.18,255.83,256.76,1240969,0
+BIIB.US,D,20201027,000000,256.33,258.7,254.925,255.3,1105387,0
+BIIB.US,D,20201028,000000,251.03,253.21,244.18,244.26,1647780,0
+BIIB.US,D,20201029,000000,244.97,247.94,243.25,245.48,1223460,0
+BIIB.US,D,20201030,000000,247.26,252.21,243.7301,252.07,1413707,0
+BIIB.US,D,20201102,000000,253.64,255.8,248.26,248.99,1469486,0
+BIIB.US,D,20201103,000000,250.52,251.8,243.57,247.01,1449933,0
+BIIB.US,D,20201104,000000,253.2,363.92,251.745,355.63,14591496,0
+BIIB.US,D,20201105,000000,348,348,321.5,328.9,5070268,0
+BIIB.US,D,20201109,000000,230.82,239.5,223.25,236.26,9252638,0
+BIIB.US,D,20201110,000000,241.24,244.8375,234.5613,236.34,3224124,0
+BIIB.US,D,20201111,000000,239.8,249.44,238.08,244.03,2332125,0
+BIIB.US,D,20201112,000000,244.71,246.74,240.705,241.55,1587306,0
+BIIB.US,D,20201113,000000,243.65,249.13,241.89,248.59,1697750,0
+BIIB.US,D,20201116,000000,250.29,254.27,247.06,250.96,1607172,0
+BIIB.US,D,20201117,000000,251.18,254.4113,247.91,248.81,1371753,0
+BIIB.US,D,20201118,000000,248.81,251.51,240.77,240.98,1829491,0
+BIIB.US,D,20201119,000000,241.42,245.55,240.5,244.01,1222216,0
+BIIB.US,D,20201120,000000,243.87,246.475,243,244.15,1334864,0
+BIIB.US,D,20201123,000000,245,245.715,241.17,243.38,1251262,0
+BIIB.US,D,20201124,000000,243.34,244.86,240.07,242.51,1605961,0
+BIIB.US,D,20201125,000000,243.1,244.47,239.73,241.75,1122715,0
+BIIB.US,D,20201127,000000,242,244.33,241,243.78,699227,0
+BIIB.US,D,20201130,000000,243.46,244.19,239.56,240.17,2193505,0
+BIIB.US,D,20201201,000000,241.23,244.37,240.51,243.16,1168746,0
+BIIB.US,D,20201202,000000,246.89,249.7499,244.8,246.92,1317294,0
+BIIB.US,D,20201203,000000,248.38,249.21,243.2,244.09,897291,0
+BIIB.US,D,20201204,000000,244.86,248.96,244.1,245.87,961334,0
+BIIB.US,D,20201207,000000,246.3,248.05,243.17,243.68,1081987,0
+BIIB.US,D,20201208,000000,244.63,246.88,243.5314,246.43,1226730,0
+BIIB.US,D,20201209,000000,248,249.45,242.84,244.75,1364629,0
+BIIB.US,D,20201210,000000,247.45,247.45,242,242.98,1276442,0
+BIIB.US,D,20201211,000000,242.64,245.99,240.35,241.43,1140399,0
+BIIB.US,D,20201214,000000,242.98,250.8795,242.98,245.25,1561049,0
+BIIB.US,D,20201215,000000,246.49,249.775,244.04,248.73,1231523,0
+BIIB.US,D,20201216,000000,249.07,251.2266,246.197,248.19,1155077,0
+BIIB.US,D,20201217,000000,247.16,251.61,245.665,250.24,1279049,0
+BIIB.US,D,20201218,000000,251.78,254,248.5,249.62,3455398,0
+BIIB.US,D,20201221,000000,246.75,249,242.585,248.32,1279876,0
+BIIB.US,D,20201222,000000,246.44,249.38,244.6,247.87,934624,0
+BIIB.US,D,20201223,000000,247,253.41,247,251.2,972341,0
+BIIB.US,D,20201224,000000,250.27,251.2,247.51,248.89,459488,0
+BIIB.US,D,20201228,000000,248.48,249.1099,243.03,244.15,1234481,0
+BIIB.US,D,20201229,000000,245.36,246.2381,242.54,243.46,1006999,0
+BIIB.US,D,20201230,000000,244.5,245.055,242.3606,243.58,749972,0
+BIIB.US,D,20201231,000000,243.47,245.1899,241.1,244.86,978134,0
+BIIB.US,D,20210104,000000,245.74,246.3999,238.4,242.95,1563494,0
+BIIB.US,D,20210105,000000,243.88,247.26,240.34,246.39,1166310,0
+BIIB.US,D,20210106,000000,244.7,248.04,243.02,247.75,1279059,0
+BIIB.US,D,20210107,000000,247.45,251.44,247.06,250.44,1118744,0
+BIIB.US,D,20210108,000000,249.88,252.635,248.795,252.54,988789,0
+BIIB.US,D,20210111,000000,255.86,275.49,253.3124,267.52,2999294,0
+BIIB.US,D,20210112,000000,268.78,268.78,263.33,267.39,1097187,0
+BIIB.US,D,20210113,000000,269.61,269.73,265.035,266.67,943284,0
+BIIB.US,D,20210114,000000,269.49,280.49,268,280.29,1520399,0
+BIIB.US,D,20210115,000000,280,282.6,275.425,275.84,1765034,0
+BIIB.US,D,20210119,000000,276.75,282.43,272.57,273.84,1214024,0
+BIIB.US,D,20210120,000000,274.31,274.54,267.665,270.28,1293364,0
+BIIB.US,D,20210121,000000,270.25,270.68,267.77,270.12,806526,0
+BIIB.US,D,20210122,000000,270.34,272.705,268.48,269.44,691169,0
+BIIB.US,D,20210125,000000,271.79,277.025,271,275.54,806878,0
+BIIB.US,D,20210126,000000,274.5,275.75,268.29,271.67,777252,0
+BIIB.US,D,20210127,000000,267.7,268.66,262.99,265.15,1116423,0
+BIIB.US,D,20210128,000000,265.13,270.89,264.765,267.87,979711,0
+BIIB.US,D,20210129,000000,294.427,296.38,281.5055,282.61,4789445,0
+BIIB.US,D,20210201,000000,283.2,284.75,274.72,278.46,1445651,0
+BIIB.US,D,20210202,000000,281.3,282.5,276.83,277.72,1194036,0
+BIIB.US,D,20210203,000000,269.99,278.545,262.08,263.25,2521700,0
+BIIB.US,D,20210204,000000,262.16,270.39,260.97,267.39,1663231,0
+BIIB.US,D,20210205,000000,268.14,268.14,263.89,265.09,1061060,0
+BIIB.US,D,20210208,000000,266.56,270.17,265,268.93,1046028,0
+BIIB.US,D,20210209,000000,268.23,269.39,265.9,269.31,749655,0
+BIIB.US,D,20210210,000000,271.45,277.25,268.46,275,1353817,0
+BIIB.US,D,20210211,000000,278.51,282.75,276.69,278.81,1214228,0
+BIIB.US,D,20210212,000000,278.12,280.22,274.835,278.03,1033856,0
+BIIB.US,D,20210216,000000,275,282.995,275,279.32,1303906,0
+BIIB.US,D,20210217,000000,276.07,280.06,273.7,276.67,960265,0
+BIIB.US,D,20210218,000000,274.85,277.97,272,275.9,933024,0
+BIIB.US,D,20210219,000000,278.54,281.45,275.86,278.35,1254011,0
+BIIB.US,D,20210222,000000,276.06,288.08,274.53,284.63,1397791,0
+BIIB.US,D,20210223,000000,281.99,284.87,275.67,279.08,1306514,0
+BIIB.US,D,20210224,000000,278.75,285.705,276.675,282.74,889321,0
+BIIB.US,D,20210225,000000,284.26,284.4,274.71,277.26,1024064,0
+BIIB.US,D,20210226,000000,278.28,278.92,269.31,272.88,1535100,0
+BIIB.US,D,20210301,000000,274.42,275.645,271.39,273.24,1060208,0
+BIIB.US,D,20210302,000000,273,275.64,269.5,269.85,1258219,0
+BIIB.US,D,20210303,000000,267.8,269.28,263.8,266.6,1037052,0
+BIIB.US,D,20210304,000000,266.57,270.3,262.48,263.57,1291484,0
+BIIB.US,D,20210305,000000,265.83,273.33,262.445,270.71,1062495,0
+BIIB.US,D,20210308,000000,270.7,278.87,267.485,270.01,1164033,0
+BIIB.US,D,20210309,000000,272.59,278.24,266.385,266.49,1769111,0
+BIIB.US,D,20210310,000000,269.52,269.52,262.6,262.61,1736392,0
+BIIB.US,D,20210311,000000,263.06,268,260.55,267.44,1596289,0
+BIIB.US,D,20210312,000000,266.66,267.49,261.72,266.13,1034318,0
+BIIB.US,D,20210315,000000,268.02,271.43,250.42,260.13,2830150,0
+BIIB.US,D,20210316,000000,261.81,265.99,258.07,259.92,1421614,0
+BIIB.US,D,20210317,000000,258.5,267.29,257.22,264.15,1092878,0
+BIIB.US,D,20210318,000000,262.01,267.03,261.52,262.27,885240,0
+BIIB.US,D,20210319,000000,261.43,269.35,261.115,267.07,2117916,0
+BIIB.US,D,20210322,000000,267.34,273.86,266,272.34,1169188,0
+BIIB.US,D,20210323,000000,272.73,273.1,266,267.21,888091,0
+BIIB.US,D,20210324,000000,267.04,270.745,265.66,265.69,951795,0
+BIIB.US,D,20210325,000000,267.47,279.9994,264.36,273.97,1685338,0
+BIIB.US,D,20210326,000000,272.21,277.11,271.027,276.63,665479,0
+BIIB.US,D,20210329,000000,275.75,278.6,273.135,276.08,794743,0
+BIIB.US,D,20210330,000000,273.79,279.45,273.065,276.01,882170,0
+BIIB.US,D,20210331,000000,276.32,280.83,274.39,279.75,1135903,0
+BIIB.US,D,20210401,000000,280,281.88,278,278.71,996386,0
+BIIB.US,D,20210405,000000,279.24,279.92,276.63,277.88,744858,0
+BIIB.US,D,20210406,000000,276.17,276.5,271.3,271.76,1006540,0
+BIIB.US,D,20210407,000000,272,272,267.18,268.02,851417,0
+BIIB.US,D,20210408,000000,272.2,272.2,265.37,265.73,800861,0
+BIIB.US,D,20210409,000000,265.73,268.59,263.5,268.17,874126,0
+BIIB.US,D,20210412,000000,267.31,268.275,262.55,262.8,753596,0
+BIIB.US,D,20210413,000000,264.91,266.97,262.42,266.19,823301,0
+BIIB.US,D,20210414,000000,267.44,270.38,264.63,265.79,697428,0
+BIIB.US,D,20210415,000000,265.71,272,265.71,270.44,986472,0
+BIIB.US,D,20210416,000000,270.61,273.83,269.79,270.31,1014812,0
+BIIB.US,D,20210419,000000,269.55,270.77,265.44,269.05,884651,0
+BIIB.US,D,20210420,000000,269.01,274.81,268.21,273.2,841218,0
+BIIB.US,D,20210421,000000,272.63,273.385,266.5,269.85,1053017,0
+BIIB.US,D,20210422,000000,260,264.52,257.03,259,2411329,0
+BIIB.US,D,20210423,000000,260.33,263.94,258.292,262.63,911417,0
+BIIB.US,D,20210426,000000,264.45,270.49,261.22,269.46,1115728,0
+BIIB.US,D,20210427,000000,269.07,270.6833,265.88,267.39,749814,0
+BIIB.US,D,20210428,000000,268.25,270.86,265.81,267.6,691753,0
+BIIB.US,D,20210429,000000,268.42,269.12,264.4,265.33,530615,0
+BIIB.US,D,20210430,000000,264.38,269.71,264.02,267.33,894475,0
+BIIB.US,D,20210503,000000,267.87,275.55,267.725,275.31,981793,0
+BIIB.US,D,20210504,000000,273.7,273.7,269.94,271.02,954781,0
+BIIB.US,D,20210505,000000,271,273.32,269.47,271.57,787589,0
+BIIB.US,D,20210506,000000,268.67,273.03,268.495,272.11,929609,0
+BIIB.US,D,20210507,000000,270.66,279.2,270.66,274.04,936142,0
+BIIB.US,D,20210510,000000,274.86,278.73,273.694,275.61,895081,0
+BIIB.US,D,20210511,000000,274.26,281.53,273.5,278.39,951215,0
+BIIB.US,D,20210512,000000,277.17,280.6902,273.07,274.02,929760,0
+BIIB.US,D,20210513,000000,274.26,283.16,274.26,281.71,1039963,0
+BIIB.US,D,20210514,000000,281.47,282.085,276.03,280.21,990999,0
+BIIB.US,D,20210517,000000,281.17,284.57,279.3,280.4,944396,0
+BIIB.US,D,20210518,000000,282.49,283.5,278.82,281.01,725936,0
+BIIB.US,D,20210519,000000,278.37,281.9,276.065,281.75,723186,0
+BIIB.US,D,20210520,000000,281,290.36,280.01,286.57,1094368,0
+BIIB.US,D,20210521,000000,288.24,289.91,282.78,283.19,940406,0
+BIIB.US,D,20210524,000000,285.6,287.2699,277.96,278.86,838209,0
+BIIB.US,D,20210525,000000,279.9582,280.27,272.96,273.45,946660,0
+BIIB.US,D,20210526,000000,273.3,274.35,266.2303,267.84,1777698,0
+BIIB.US,D,20210527,000000,269.1,269.1,266,267.37,1793115,0
+BIIB.US,D,20210528,000000,269,271.99,266,267.48,957022,0
+BIIB.US,D,20210601,000000,272.35,272.35,264.12,267.15,1340769,0
+BIIB.US,D,20210602,000000,269.27,271.86,267.78,269.35,1187450,0
+BIIB.US,D,20210603,000000,271.49,272.87,266.43,272.55,1311624,0
+BIIB.US,D,20210604,000000,274.17,291.71,273.365,286.14,2956170,0
+BIIB.US,D,20210607,000000,295.3456,468.55,286.0001,395.85,17954072,0
+BIIB.US,D,20210608,000000,389.1,399.07,373,395.37,12209332,0
+BIIB.US,D,20210609,000000,395,414.7999,390.84,406.94,6196919,0
+BIIB.US,D,20210610,000000,406.94,426.82,404.25,414.71,4753813,0
+BIIB.US,D,20210611,000000,423.33,427.5,395.33,396.64,4221552,0
+BIIB.US,D,20210614,000000,396.24,409.88,395.14,406.14,2102606,0
+BIIB.US,D,20210615,000000,403.5,410.405,393.91,396.08,1905116,0
+BIIB.US,D,20210616,000000,394.3,403.01,388.52,391.31,1572778,0
+BIIB.US,D,20210617,000000,391.31,396.89,380.17,383.52,1832967,0
+BIIB.US,D,20210618,000000,387.19,391,381.6501,388.44,2873627,0
+BIIB.US,D,20210621,000000,388.86,390.99,379.11,380.91,1898236,0
+BIIB.US,D,20210622,000000,379.95,381,369.49,374.4,1769991,0
+BIIB.US,D,20210623,000000,376.01,376.01,364.3,371.9,1778532,0
+BIIB.US,D,20210624,000000,349.96,358.37,346.35,349.16,4647613,0
+BIIB.US,D,20210625,000000,348.67,353.57,345.13,347.93,2251619,0
+BIIB.US,D,20210628,000000,343,343.46,333.28,340.27,1942692,0
+BIIB.US,D,20210629,000000,338.87,346.71,336.72,345.72,1427612,0
+BIIB.US,D,20210630,000000,345,349.5,342.75,346.27,1067024,0
+BIIB.US,D,20210701,000000,346,350.38,345.46,348.92,997983,0
+BIIB.US,D,20210702,000000,349.535,350.07,343.845,348.72,811846,0
+BIIB.US,D,20210706,000000,347.6,347.71,340.27,344.89,1041306,0
+BIIB.US,D,20210707,000000,344.95,355.82,344.39,355.33,1377933,0
+BIIB.US,D,20210708,000000,350.07,370.0625,350.07,369.05,2344903,0
+BIIB.US,D,20210709,000000,371.86,372.115,351.01,358.16,2720137,0
+BIIB.US,D,20210712,000000,357.03,357.99,348.6,349.04,1188601,0
+BIIB.US,D,20210713,000000,349.09,357.24,347.5,351.92,974294,0
+BIIB.US,D,20210714,000000,351.33,358.77,349.68,352.06,1237209,0
+BIIB.US,D,20210715,000000,341.85,343.04,323.71,328.16,3031694,0
+BIIB.US,D,20210716,000000,323.97,331.11,323,324.62,1535229,0
+BIIB.US,D,20210719,000000,323.08,326.97,320.11,324.16,1036536,0
+BIIB.US,D,20210720,000000,324.7,327.515,317.255,322.49,1384677,0
+BIIB.US,D,20210721,000000,321.41,324.52,318.29,322.96,1126276,0
+BIIB.US,D,20210722,000000,320.04,330.64,319.2282,326.36,1485809,0
+BIIB.US,D,20210723,000000,322.1,328.15,319.85,325.4,1015969,0
+BIIB.US,D,20210726,000000,324.4103,335,322.51,331.93,1269843,0
+BIIB.US,D,20210727,000000,332.07,334.5,326.5,333.96,929293,0
+BIIB.US,D,20210728,000000,333.75,336.95,329.815,334.18,713808,0
+BIIB.US,D,20210729,000000,334.99,336.92,329,329.17,660182,0
+BIIB.US,D,20210730,000000,326.365,331.45,325.4,326.73,942841,0
+BIIB.US,D,20210802,000000,327.04,336.08,326.26,331.7,962798,0
+BIIB.US,D,20210803,000000,331.81,338.36,325.09,338,1326650,0
+BIIB.US,D,20210804,000000,336.92,342.86,335.03,338.1,1216600,0
+BIIB.US,D,20210805,000000,336.83,340.5,334.42,336.59,715059,0
+BIIB.US,D,20210806,000000,335.75,342.16,333,340,822250,0
+BIIB.US,D,20210809,000000,339.99,347.34,338,340.2,1047022,0
+BIIB.US,D,20210810,000000,339.09,340.74,334.68,337.22,801198,0
+BIIB.US,D,20210811,000000,337.39,342,336.39,339.05,784096,0
+BIIB.US,D,20210812,000000,335.87,341,334.61,340.68,806367,0
+BIIB.US,D,20210813,000000,340.34,345.08,339.02,342.25,744573,0
+BIIB.US,D,20210816,000000,341.92,344,337.2,343.5,836747,0
+BIIB.US,D,20210817,000000,340.9,350.07,340.76,349.79,1139421,0
+BIIB.US,D,20210818,000000,349.43,351.86,341.31,341.87,668685,0
+BIIB.US,D,20210819,000000,341.88,347.79,337.68,338.62,954703,0
+BIIB.US,D,20210820,000000,339.72,345.74,337.08,341.74,794166,0
+BIIB.US,D,20210823,000000,342.33,349.6299,341.16,346.43,809981,0
+BIIB.US,D,20210824,000000,346.75,350.45,345.89,349.4,628888,0
+BIIB.US,D,20210825,000000,347.24,347.69,341.5,342.75,791032,0
+BIIB.US,D,20210826,000000,343.28,347.13,342.02,342.24,717188,0
+BIIB.US,D,20210827,000000,341.81,347.7422,338.52,343.19,614933,0
+BIIB.US,D,20210830,000000,342.92,345.775,340.75,344.42,555098,0
+BIIB.US,D,20210831,000000,344.62,345.61,337.9013,338.91,984416,0
+BIIB.US,D,20210901,000000,340.78,341.29,336.44,338.24,791504,0
+BIIB.US,D,20210902,000000,338.67,338.69,327.8,335.57,1221727,0
+BIIB.US,D,20210903,000000,336.8,337.7999,333.06,333.6,549554,0
+BIIB.US,D,20210907,000000,331.31,332.87,325.22,327.24,967291,0
+BIIB.US,D,20210908,000000,330.22,330.22,318.07,321.55,1142376,0
+BIIB.US,D,20210909,000000,322,322.49,295.22,300.15,3549552,0
+BIIB.US,D,20210910,000000,299.97,302.47,295.25,299.81,1380418,0
+BIIB.US,D,20210913,000000,301.8722,306.46,300,301.94,797533,0
+BIIB.US,D,20210914,000000,301.68,301.98,294.34,295.95,1039040,0
+BIIB.US,D,20210915,000000,298.99,302.42,296.36,299.21,1125808,0
+BIIB.US,D,20210916,000000,300.79,302.93,296.77,299.69,752177,0
+BIIB.US,D,20210917,000000,300.85,300.85,296.56,300.19,1680045,0
+BIIB.US,D,20210920,000000,297.94,301.58,296.31,298.49,931996,0
+BIIB.US,D,20210921,000000,300.97,304.21,292.73,295.54,738111,0
+BIIB.US,D,20210922,000000,289.44,292.17,285.4,289.32,1420160,0
+BIIB.US,D,20210923,000000,293.69,299.83,292.1,293.2,919368,0
+BIIB.US,D,20210924,000000,289.86,293.47,289,291.71,817514,0
+BIIB.US,D,20210927,000000,290.55,291,286.16,286.62,704314,0
+BIIB.US,D,20210928,000000,290.82,291.5423,284.2466,284.71,785427,0
+BIIB.US,D,20210929,000000,285.76,289.335,284.635,285.56,700697,0
+BIIB.US,D,20210930,000000,286.23,287.8,282.64,282.99,793947,0
+BIIB.US,D,20211001,000000,281.35,285.41,279.24,283.94,925888,0
+BIIB.US,D,20211004,000000,281.44,284.5599,277.41,278.32,924972,0
+BIIB.US,D,20211005,000000,278.34,282.26,278.34,280.44,1010668,0
+BIIB.US,D,20211006,000000,280.12,285.57,279.12,283.55,978647,0
+BIIB.US,D,20211007,000000,285.52,290.76,284.585,287.77,879949,0
+BIIB.US,D,20211008,000000,287.44,288.99,284,285.83,629562,0
+BIIB.US,D,20211011,000000,284.65,288.77,283.45,285.59,620624,0
+BIIB.US,D,20211012,000000,285.48,288.59,283.7901,284.79,616171,0
+BIIB.US,D,20211013,000000,284.9,285.3,280.5,283.65,521416,0
+BIIB.US,D,20211014,000000,286.0008,287.93,282.65,285.26,705378,0
+BIIB.US,D,20211015,000000,285.34,286,278.57,281.19,1299757,0
+BIIB.US,D,20211018,000000,279.42,279.5,269.19,269.73,1496125,0
+BIIB.US,D,20211019,000000,270,271.66,266.3,268.13,1801734,0
+BIIB.US,D,20211020,000000,270.11,277.87,264.78,266.57,2153129,0
+BIIB.US,D,20211021,000000,266.3,271.94,266.29,270.21,1374221,0
+BIIB.US,D,20211022,000000,269.38,270.37,264.3518,264.8,873344,0
+BIIB.US,D,20211025,000000,266,271.51,265,269.94,1092900,0
+BIIB.US,D,20211026,000000,269.88,273.64,267.02,271.12,1453846,0
+BIIB.US,D,20211027,000000,270.17,270.6,259.63,259.95,1276207,0
+BIIB.US,D,20211028,000000,260.45,266.5,260.45,264.87,1273468,0
+BIIB.US,D,20211029,000000,264.41,268.32,262.02,266.68,947732,0
+BIIB.US,D,20211101,000000,266.15,274.75,265.5,272.1,1222875,0
+BIIB.US,D,20211102,000000,272.27,274.5,264.58,272.51,1839353,0
+BIIB.US,D,20211103,000000,271.53,279.805,269.98,279.59,1041545,0
+BIIB.US,D,20211104,000000,279.59,280.62,275.32,280.41,949184,0
+BIIB.US,D,20211105,000000,279.31,284.59,276.42,278.68,833821,0
+BIIB.US,D,20211108,000000,279.51,279.71,268.27,272.7,1152090,0
+BIIB.US,D,20211109,000000,272,274.69,267,270.03,894746,0
+BIIB.US,D,20211110,000000,270.03,273.92,266.05,266.93,709040,0
+BIIB.US,D,20211111,000000,266.62,267.61,264,266.57,637723,0
+BIIB.US,D,20211112,000000,270.67,272.55,267.52,270.43,844973,0
+BIIB.US,D,20211115,000000,273.82,276.5,270.7,271.82,756345,0
+BIIB.US,D,20211116,000000,268.27,268.72,260.86,261.55,1159547,0
+BIIB.US,D,20211117,000000,254.56,261.41,252.02,258.38,1497148,0
+BIIB.US,D,20211118,000000,259.98,260.73,253.18,256.79,976060,0
+BIIB.US,D,20211119,000000,257.71,260.16,254.57,257.19,898789,0
+BIIB.US,D,20211122,000000,257.97,258.89,250.67,252.21,1290306,0
+BIIB.US,D,20211123,000000,252.07,254.45,249.52,254.15,799083,0
+BIIB.US,D,20211124,000000,253.18,253.18,247.6592,250.13,1579981,0
+BIIB.US,D,20211126,000000,250.78,250.78,242.02,242.9,1300389,0
+BIIB.US,D,20211129,000000,245.36,245.5,235.18,236.11,2229359,0
+BIIB.US,D,20211130,000000,236.5,239.77,228.68,235.74,3294340,0
+BIIB.US,D,20211201,000000,236.98,239.58,228.88,229.5,1673215,0
+BIIB.US,D,20211202,000000,228.55,229.47,224.46,228.52,1276301,0
+BIIB.US,D,20211203,000000,227.69,229.04,221.72,223.92,1427674,0
+BIIB.US,D,20211206,000000,223.2,226.2199,222.15,224.11,1101930,0
+BIIB.US,D,20211207,000000,225.17,228.8,223.645,226.83,941336,0
+BIIB.US,D,20211208,000000,227.18,235.22,225.9,234.72,1419135,0
+BIIB.US,D,20211209,000000,232.86,236.885,230.81,232.43,1365204,0
+BIIB.US,D,20211210,000000,232.8,233.685,229.52,232.62,998894,0
+BIIB.US,D,20211213,000000,231.68,235.8,230.1844,234.5,1236639,0
+BIIB.US,D,20211214,000000,233.93,236.63,230.17,230.76,1232546,0
+BIIB.US,D,20211215,000000,230.2,236.37,228.945,235.88,1262400,0
+BIIB.US,D,20211216,000000,237.29,243.43,234.86,235.52,1252236,0
+BIIB.US,D,20211217,000000,233,239.9,232.58,237.43,2267426,0
+BIIB.US,D,20211220,000000,239.75,240,234.25,236.96,1127714,0
+BIIB.US,D,20211221,000000,235.05,237.6,230.05,234.65,1030215,0
+BIIB.US,D,20211222,000000,236.26,236.48,231.29,234.48,783315,0
+BIIB.US,D,20211223,000000,232.95,236.21,232.04,235.41,1003269,0
+BIIB.US,D,20211227,000000,235.23,236.7,232.36,234.19,1745063,0
+BIIB.US,D,20211228,000000,233.34,236.96,233.02,235.99,775050,0
+BIIB.US,D,20211229,000000,235,265.54,234.13,258.31,6869673,0
+BIIB.US,D,20211230,000000,245.19,247,237.0461,240,4423115,0
+BIIB.US,D,20211231,000000,239.76,243.71,239.5,239.92,1532687,0
+BIIB.US,D,20220103,000000,240.15,247.505,238.0701,244.14,1642225,0
+BIIB.US,D,20220104,000000,245.13,245.45,239,241.73,1283416,0
+BIIB.US,D,20220105,000000,241.73,249,239.18,239.27,1167572,0
+BIIB.US,D,20220106,000000,240.3,242.45,236.85,237.3,1037023,0
+BIIB.US,D,20220107,000000,235.55,236.9,231.62,232.6,1394961,0
+BIIB.US,D,20220110,000000,232.75,235.55,230.54,235.31,1754008,0
+BIIB.US,D,20220111,000000,235.4,243.71,235,241.52,1557679,0
+BIIB.US,D,20220112,000000,223.1,227.59,217.1,225.34,7511100,0
+BIIB.US,D,20220113,000000,225.3,239.64,225.295,236.67,3781424,0
+BIIB.US,D,20220114,000000,235.08,239.47,233.8,239.3,1768027,0
+BIIB.US,D,20220118,000000,238.9029,238.9029,231.365,233.81,1631502,0
+BIIB.US,D,20220119,000000,235.51,235.51,230.65,230.81,1258546,0
+BIIB.US,D,20220120,000000,231.28,233.12,225.62,225.91,1471363,0
+BIIB.US,D,20220121,000000,225.37,226.37,220.29,220.52,2205640,0
+BIIB.US,D,20220124,000000,220.22,224.87,214.88,224.69,1995905,0
+BIIB.US,D,20220125,000000,221.16,224.91,218.37,222.31,1507171,0
+BIIB.US,D,20220126,000000,223.14,226.88,218.23,219.6,1684554,0
+BIIB.US,D,20220127,000000,221.26,223.74,218.2,218.94,1102108,0
+BIIB.US,D,20220128,000000,218.16,225.23,217.92,225.21,1325611,0
+BIIB.US,D,20220131,000000,223.03,228.01,221.88,226,2518557,0
+BIIB.US,D,20220201,000000,227.17,231.22,226.95,229.37,1049621,0
+BIIB.US,D,20220202,000000,228.67,228.765,222.27,224.96,1083303,0
+BIIB.US,D,20220203,000000,215,223.14,212.56,220.17,2005011,0
+BIIB.US,D,20220204,000000,215.3,223.1,215.27,221.53,1265876,0
+BIIB.US,D,20220207,000000,220.74,223.43,219.39,221.3,832583,0
+BIIB.US,D,20220208,000000,220.37,223.38,216.9,222.39,991314,0
+BIIB.US,D,20220209,000000,224.33,228.53,222.205,226.81,989661,0
+BIIB.US,D,20220210,000000,224.47,226.97,219.03,220.04,1315981,0
+BIIB.US,D,20220211,000000,219.24,221.58,214.11,214.59,1118644,0
+BIIB.US,D,20220214,000000,214.87,215.37,211.287,214.12,872877,0
+BIIB.US,D,20220215,000000,214.01,217.87,214.01,217.37,741704,0
+BIIB.US,D,20220216,000000,216.73,216.73,213.39,214.55,763773,0
+BIIB.US,D,20220217,000000,212.6,214.14,209.07,210.6,1083624,0
+BIIB.US,D,20220218,000000,209.28,211.5,207.61,209.79,1053454,0
+BIIB.US,D,20220222,000000,208.31,212.26,208.31,209.81,1253954,0
+BIIB.US,D,20220223,000000,210.07,211.5511,208.94,209.08,964644,0
+BIIB.US,D,20220224,000000,204.86,207.05,200.36,203.12,1883274,0
+BIIB.US,D,20220225,000000,204.49,209.93,203.88,207.38,1035215,0
+BIIB.US,D,20220228,000000,204.4,211.17,202.58,211.01,1395347,0
+BIIB.US,D,20220301,000000,210.58,213.8,209.41,210.34,804438,0
+BIIB.US,D,20220302,000000,210.34,211.055,206.43,207.79,1108441,0
+BIIB.US,D,20220303,000000,213.03,213.71,209.19,211.23,942065,0
+BIIB.US,D,20220304,000000,208.94,211.36,208.94,209.45,708833,0
+BIIB.US,D,20220307,000000,208.23,218.22,205.01,205.78,1309707,0
+BIIB.US,D,20220308,000000,201.3,209.83,201.01,202.01,1407235,0
+BIIB.US,D,20220309,000000,206.14,209.695,201.49,202.27,1236890,0
+BIIB.US,D,20220310,000000,201,203.36,194.94,198.64,1166270,0
+BIIB.US,D,20220311,000000,201.13,201.66,197.25,197.67,787917,0
+BIIB.US,D,20220314,000000,198.59,201.52,192.67,193.77,1475811,0
+BIIB.US,D,20220315,000000,193.21,197.42,193.09,197.36,1306304,0
+BIIB.US,D,20220316,000000,201.23,204.2485,198.06,203.8,1074987,0
+BIIB.US,D,20220317,000000,203.04,206.6,202.01,205.32,1057118,0
+BIIB.US,D,20220318,000000,204.39,208.88,203.07,208.57,2102826,0
+BIIB.US,D,20220321,000000,207.7,209.03,203.99,206.81,1284435,0
+BIIB.US,D,20220322,000000,206.66,212.11,205.995,210.92,849668,0
+BIIB.US,D,20220323,000000,210.92,213.11,209.38,209.62,955507,0
+BIIB.US,D,20220324,000000,210.51,213.72,210.01,213.01,736209,0
+BIIB.US,D,20220325,000000,213.32,214.1163,209.41,210.97,685954,0
+BIIB.US,D,20220328,000000,210.08,212.26,208.23,211.68,807568,0
+BIIB.US,D,20220329,000000,212.955,215.93,212.66,214.95,699660,0
+BIIB.US,D,20220330,000000,214.95,216.3599,210.32,211.03,585581,0
+BIIB.US,D,20220331,000000,212.13,213.235,210.1,210.6,951448,0
+BIIB.US,D,20220401,000000,212.49,212.97,208.49,210.65,675812,0
+BIIB.US,D,20220404,000000,212.06,213.495,211.07,211.64,800513,0
+BIIB.US,D,20220405,000000,210.38,214.14,207.35,207.61,1404938,0
+BIIB.US,D,20220406,000000,206.87,210.35,205.52,209.71,1014201,0
+BIIB.US,D,20220407,000000,210.22,212.96,208.37,211.64,779081,0
+BIIB.US,D,20220408,000000,211.18,218.02,210.36,214.75,1410679,0
+BIIB.US,D,20220411,000000,213.12,216,210.55,210.62,868994,0
+BIIB.US,D,20220412,000000,211.01,212.91,206.62,208.06,976141,0
+BIIB.US,D,20220413,000000,208.56,214.4,208.07,213.98,671641,0
+BIIB.US,D,20220414,000000,214.4,216,212.2,212.55,917920,0
+BIIB.US,D,20220418,000000,216.22,217.66,211.47,212.54,1033517,0
+BIIB.US,D,20220419,000000,212.98,224.32,212.55,223.02,1448690,0
+BIIB.US,D,20220420,000000,224.27,225.5,220.27,220.43,1028631,0
+BIIB.US,D,20220421,000000,222.37,224.78,218.3,218.4,932206,0
+BIIB.US,D,20220422,000000,217.48,220.48,209.705,209.99,1342980,0
+BIIB.US,D,20220425,000000,209.82,215.58,208.42,214.54,1040498,0
+BIIB.US,D,20220426,000000,213,214.51,206.52,206.99,1110304,0
+BIIB.US,D,20220427,000000,207.62,209.93,206.24,206.94,728956,0
+BIIB.US,D,20220428,000000,207.79,211.29,204.86,210.41,876739,0
+BIIB.US,D,20220429,000000,210.67,214.62,206.97,207.44,1049383,0
+BIIB.US,D,20220502,000000,206.3,209.12,202.52,207.32,1526346,0
+BIIB.US,D,20220503,000000,209.12,214.775,205,205.7,1545830,0
+BIIB.US,D,20220504,000000,208.47,211.615,203.41,210.1,1093386,0
+BIIB.US,D,20220505,000000,207.63,209.39,199.59,201.18,1384834,0
+BIIB.US,D,20220506,000000,198.94,199.26,190.65,193.61,1888755,0
+BIIB.US,D,20220509,000000,191.05,193.91,187.16,187.54,1589749,0
+BIIB.US,D,20220510,000000,191.2,197.51,190.92,195,1603597,0
+BIIB.US,D,20220511,000000,192.29,198.14,190.51,191.07,1483576,0
+BIIB.US,D,20220512,000000,190.56,194.98,188.51,194.32,1313884,0
+BIIB.US,D,20220513,000000,196.93,200.2683,196.235,199.11,1230538,0
+BIIB.US,D,20220516,000000,197.89,200.915,196.47,198.38,831474,0
+BIIB.US,D,20220517,000000,200.13,203.06,197.475,202.9,781913,0
+BIIB.US,D,20220518,000000,201.05,201.77,195,195.71,1197126,0
+BIIB.US,D,20220519,000000,195.32,195.55,191.46,193.09,1171104,0
+BIIB.US,D,20220520,000000,195.33,199.78,194.495,199.65,972550,0
+BIIB.US,D,20220523,000000,201.09,204,198.69,199.4,931859,0
+BIIB.US,D,20220524,000000,198.67,202.73,196.52,202.54,914081,0
+BIIB.US,D,20220525,000000,202.54,203.32,198.1,202.36,932605,0
+BIIB.US,D,20220526,000000,202.98,205.73,202.34,204.22,531968,0
+BIIB.US,D,20220527,000000,205.26,207.3624,203.13,206.2,1013334,0
+BIIB.US,D,20220531,000000,204.96,204.96,199.15,200,1767442,0
+BIIB.US,D,20220601,000000,202,202.22,198.47,200,1055338,0
+BIIB.US,D,20220602,000000,199.33,200.23,193.86,198.51,1094330,0
+BIIB.US,D,20220603,000000,198.1,204.64,197.8457,200.62,867338,0
+BIIB.US,D,20220606,000000,203.52,203.54,195.71,197.11,803906,0
+BIIB.US,D,20220607,000000,195.76,201.47,195.48,201.08,790967,0
+BIIB.US,D,20220608,000000,201.08,208.4899,200,206.73,1558996,0
+BIIB.US,D,20220609,000000,205.98,206.53,202.18,202.22,894082,0
+BIIB.US,D,20220610,000000,199.39,200.26,195.945,197.5,999881,0
+BIIB.US,D,20220613,000000,194.17,195.46,191.75,192.16,1052847,0
+BIIB.US,D,20220614,000000,191.97,194.4,189.67,194.18,818035,0
+BIIB.US,D,20220615,000000,196.17,199.2525,193.39,197.26,760208,0
+BIIB.US,D,20220616,000000,193.32,193.89,188.535,191.53,1024894,0
+BIIB.US,D,20220617,000000,192.11,204.26,192.11,201.74,1885021,0
+BIIB.US,D,20220621,000000,204.22,207.54,201.97,206.89,1319335,0
+BIIB.US,D,20220622,000000,205.31,209.62,204.61,207,988084,0
+BIIB.US,D,20220623,000000,207.73,211.91,207.7,211.38,864055,0
+BIIB.US,D,20220624,000000,211.38,212.71,207.19,211.93,2947056,0
+BIIB.US,D,20220627,000000,210.32,213.68,208.13,213.57,972663,0
+BIIB.US,D,20220628,000000,213.75,213.88,202.33,202.51,1656726,0
+BIIB.US,D,20220629,000000,202.07,205.923,199.87,205.23,1260069,0
+BIIB.US,D,20220630,000000,203.58,207.09,200.4,203.94,1186197,0
+BIIB.US,D,20220701,000000,205.37,210.75,203.92,210.63,800858,0
+BIIB.US,D,20220705,000000,208.98,212.73,206.775,212.58,898318,0
+BIIB.US,D,20220706,000000,213.11,216.8,211.17,215.98,969511,0
+BIIB.US,D,20220707,000000,215.83,219.91,215.13,217.96,900598,0
+BIIB.US,D,20220708,000000,216.38,220.785,215.9,218.8,919017,0
+BIIB.US,D,20220711,000000,217.56,218,214.52,215.26,609717,0
+BIIB.US,D,20220712,000000,216.66,218.56,214.04,215.58,711078,0
+BIIB.US,D,20220713,000000,211.92,216.345,211.92,214.53,635105,0
+BIIB.US,D,20220714,000000,212.98,215.05,210.26,214.27,920130,0
+BIIB.US,D,20220715,000000,215.37,217.3567,213.75,217.01,732084,0
+BIIB.US,D,20220718,000000,217.57,218.79,213.05,214.34,1056143,0
+BIIB.US,D,20220719,000000,217.74,222.2,216.28,220.26,1075234,0
+BIIB.US,D,20220720,000000,217,220.7,204.67,207.49,1991502,0
+BIIB.US,D,20220721,000000,208.27,214.68,207.94,214.06,1136962,0
+BIIB.US,D,20220722,000000,214.44,215.31,205.29,206.25,842311,0
+BIIB.US,D,20220725,000000,205.99,207.955,204.175,207.57,776937,0
+BIIB.US,D,20220726,000000,206.7,214.02,206.7,210.85,916183,0
+BIIB.US,D,20220727,000000,209.65,213.67,209.65,212.92,848768,0
+BIIB.US,D,20220728,000000,212.36,215.22,208.73,214.2,852636,0
+BIIB.US,D,20220729,000000,212.51,216.69,211.59,215.06,1152012,0
+BIIB.US,D,20220801,000000,213.9,214.64,208.81,209.26,1117698,0
+BIIB.US,D,20220802,000000,209.51,213.46,208.55,209.15,685275,0
+BIIB.US,D,20220803,000000,210,217.03,210,213.6,1005540,0
+BIIB.US,D,20220804,000000,214.74,218.86,214.74,217.3,991287,0
+BIIB.US,D,20220805,000000,215.83,219.07,215.06,218.2,670487,0
+BIIB.US,D,20220808,000000,216.79,222.22,215.38,217.56,932205,0
+BIIB.US,D,20220809,000000,216.34,218.6,214.29,217.59,564921,0
+BIIB.US,D,20220810,000000,220.6,221.62,216.98,221.04,925561,0
+BIIB.US,D,20220811,000000,221.22,222.82,216.9201,218.22,653058,0
+BIIB.US,D,20220812,000000,218.58,222.1675,218.58,220.99,768989,0
+BIIB.US,D,20220815,000000,220.99,222.5,217.96,222.38,670044,0
+BIIB.US,D,20220816,000000,221.74,222.135,217.55,219.64,607479,0
+BIIB.US,D,20220817,000000,218.81,219.6492,216.61,217.58,486025,0
+BIIB.US,D,20220818,000000,216.94,216.98,214.33,216.34,514481,0
+BIIB.US,D,20220819,000000,215.79,216.61,212.46,214.09,623398,0
+BIIB.US,D,20220822,000000,212.25,212.82,207.195,207.7,760651,0
+BIIB.US,D,20220823,000000,207.47,207.67,200.15,202.81,872939,0
+BIIB.US,D,20220824,000000,201.74,202.9,200.15,201.78,698840,0
+BIIB.US,D,20220825,000000,202.49,205.06,200.6895,204.83,673256,0
+BIIB.US,D,20220826,000000,205.33,206.29,198.53,198.59,973346,0
+BIIB.US,D,20220829,000000,197.19,198.61,195.62,197.11,479702,0
+BIIB.US,D,20220830,000000,196.6,197.775,195.17,196.08,623007,0
+BIIB.US,D,20220831,000000,197.89,198.4899,193.65,195.38,871307,0
+BIIB.US,D,20220901,000000,194.77,201.41,193.65,199.79,915621,0
+BIIB.US,D,20220902,000000,201.71,201.71,194.705,196.03,762094,0
+BIIB.US,D,20220906,000000,196.06,198,194.42,194.69,766495,0
+BIIB.US,D,20220907,000000,195.42,201.25,194.45,200.67,766232,0
+BIIB.US,D,20220908,000000,201.16,208.05,201.16,207.98,1039172,0
+BIIB.US,D,20220909,000000,208.39,212.92,208.09,211.84,1053076,0
+BIIB.US,D,20220912,000000,212.1,216.17,211.08,212.88,955638,0
+BIIB.US,D,20220913,000000,208.9,209.9672,203.29,203.91,1064214,0
+BIIB.US,D,20220914,000000,204.9,205.065,200.745,204.11,840885,0
+BIIB.US,D,20220915,000000,203.32,208.71,202.64,206.72,1021658,0
+BIIB.US,D,20220916,000000,206.54,209.19,204.23,208.26,1904404,0
+BIIB.US,D,20220919,000000,206.88,210.18,205.5316,209.26,843912,0
+BIIB.US,D,20220920,000000,207.78,207.95,202.65,204.2,947131,0
+BIIB.US,D,20220921,000000,205.53,209.25,199.295,199.34,1068567,0
+BIIB.US,D,20220922,000000,197.49,201.675,195.58,200.62,712032,0
+BIIB.US,D,20220923,000000,200.28,200.62,194.45,197.78,1443578,0
+BIIB.US,D,20220926,000000,197.44,199.805,194.63,195.75,1021416,0
+BIIB.US,D,20220927,000000,197.02,200.95,195.4984,197.79,849168,0
+BIIB.US,D,20220928,000000,282.96,283.44,265.02,276.61,16232041,0
+BIIB.US,D,20220929,000000,269.29,271.38,260.3602,264.28,6183961,0
+BIIB.US,D,20220930,000000,265.51,271.49,257.0201,267,3749687,0
+BIIB.US,D,20221003,000000,269,269.5,260.69,264.3,2498819,0
+BIIB.US,D,20221004,000000,266,269.87,264.5,267.45,2162048,0
+BIIB.US,D,20221005,000000,265.28,266.427,257.51,261.69,1573701,0
+BIIB.US,D,20221006,000000,261.97,266.305,259.12,262.26,1246529,0
+BIIB.US,D,20221007,000000,261.4,265.98,256.4756,257.89,1778234,0
+BIIB.US,D,20221010,000000,257.58,258.39,252.3,254.78,1191670,0
+BIIB.US,D,20221011,000000,251.97,258.8199,250.31,254.07,1239120,0
+BIIB.US,D,20221012,000000,254.51,256.12,250.94,253.67,1592558,0
+BIIB.US,D,20221013,000000,251.87,271.99,251.77,269.94,3279479,0
+BIIB.US,D,20221014,000000,270.65,272.62,264.03,264.63,1479254,0
+BIIB.US,D,20221017,000000,266.05,274.01,264.75,269.55,1658304,0
+BIIB.US,D,20221018,000000,270.03,273.705,267.28,270.28,1348974,0
+BIIB.US,D,20221019,000000,269.3,269.3,261.91,264.45,1158540,0
+BIIB.US,D,20221020,000000,263.42,265.99,260.325,262.65,1030931,0
+BIIB.US,D,20221021,000000,264.3,268.59,261.92,267.615,1575220,0
+BIIB.US,D,20221024,000000,267.94,275.835,267.94,274.62,1849370,0
+BIIB.US,D,20221025,000000,278.6,279.63,265.46,273.56,2431473,0
+BIIB.US,D,20221026,000000,280,284.755,278.44,280.43,2060468,0
+BIIB.US,D,20221027,000000,281.065,281.46,275.16,277.87,1399384,0
+BIIB.US,D,20221028,000000,278.01,285.35,272.28,284.29,1543724,0
+BIIB.US,D,20221031,000000,283.28,284.29,279.955,283.44,1086116,0
+BIIB.US,D,20221101,000000,283.44,286.82,280,280.04,1068692,0
+BIIB.US,D,20221102,000000,280.18,287.37,277.88,278.37,1498036,0
+BIIB.US,D,20221103,000000,276.01,282.5899,274.63,280.25,869145,0
+BIIB.US,D,20221104,000000,282.52,283.3,276.641,281.82,894500,0
+BIIB.US,D,20221107,000000,281.82,287.96,281.0925,284.62,1266145,0
+BIIB.US,D,20221108,000000,285,292.45,284.89,286.16,1472791,0
+BIIB.US,D,20221109,000000,286.39,289.78,282.18,282.31,800713,0
+BIIB.US,D,20221110,000000,288.75,291.85,286.77,290.7,1439081,0
+BIIB.US,D,20221111,000000,290.7,291.005,283.44,289.45,1263457,0
+BIIB.US,D,20221114,000000,300.11,305.48,295.73,299.06,2686171,0
+BIIB.US,D,20221115,000000,300.67,303.791,297.01,299.78,1282502,0
+BIIB.US,D,20221116,000000,300.17,303.56,299,300.01,804067,0
+BIIB.US,D,20221117,000000,297.07,302.93,296.79,302.05,959921,0
+BIIB.US,D,20221118,000000,303.21,304.14,299.72,302.89,847509,0
+BIIB.US,D,20221121,000000,304.2,305.87,300.405,301.63,969866,0
+BIIB.US,D,20221122,000000,302.25,307,301.6,306.72,869193,0
+BIIB.US,D,20221123,000000,307,307.4,302.108,303.45,997998,0
+BIIB.US,D,20221125,000000,304.35,307.527,302.7,305.15,470765,0
+BIIB.US,D,20221128,000000,296.03,303.11,290.31,291.9,2075417,0
+BIIB.US,D,20221129,000000,291.1,293.97,288.44,291.41,1104148,0
+BIIB.US,D,20221130,000000,306.28,311.88,301.2,305.17,4068326,0
+BIIB.US,D,20221201,000000,305.51,306.2775,299.17,301.85,1927908,0
+BIIB.US,D,20221202,000000,299.24,305.06,297.78,298.9,1682653,0
+BIIB.US,D,20221205,000000,299.18,299.7,290.23,292.75,1498385,0
+BIIB.US,D,20221206,000000,292.22,295.065,288.53,291.47,1036051,0
+BIIB.US,D,20221207,000000,292.56,293.6,287.1,292.15,1112808,0
+BIIB.US,D,20221208,000000,291.86,292.32,286.72,289.1,1695560,0
+BIIB.US,D,20221209,000000,289.1,292.97,285.14,285.37,982783,0
+BIIB.US,D,20221212,000000,285,290.86,282.57,290.59,1067277,0
+BIIB.US,D,20221213,000000,293.75,294.685,288.14,291.24,937185,0
+BIIB.US,D,20221214,000000,290.15,294.18,287.15,289.05,905267,0
+BIIB.US,D,20221215,000000,287.58,287.9,282.04,283.44,1090243,0
+BIIB.US,D,20221216,000000,280.56,285.59,279.07,284.98,3046750,0
+BIIB.US,D,20221219,000000,284.9,285.5,281.59,284.38,863419,0
+BIIB.US,D,20221220,000000,284.94,288.89,283.85,287.51,873226,0
+BIIB.US,D,20221221,000000,288.09,288.3,284.87,286.86,797010,0
+BIIB.US,D,20221222,000000,283.61,283.65,278.305,280.61,946899,0
+BIIB.US,D,20221223,000000,280.45,280.45,276.065,279.16,624756,0
+BIIB.US,D,20221227,000000,279.89,279.89,273.38,274.77,638552,0
+BIIB.US,D,20221228,000000,275.64,276.92,272.64,274.04,521042,0
+BIIB.US,D,20221229,000000,274.83,279.14,274.3,276,594085,0
+BIIB.US,D,20221230,000000,274.975,277.15,272.2,276.92,640674,0
+BIIB.US,D,20230103,000000,276.73,278,272.39,272.63,1090503,0
+BIIB.US,D,20230104,000000,275.38,275.4441,269.88,270.81,1089092,0
+BIIB.US,D,20230105,000000,269.33,272.795,265.32,271.59,1195521,0
+BIIB.US,D,20230106,000000,276.01,292.59,272.44,279.25,3729267,0
+BIIB.US,D,20230109,000000,280.54,281.99,269.06,274.72,1715870,0
+BIIB.US,D,20230110,000000,276.83,283.38,275.32,281.46,1379430,0
+BIIB.US,D,20230111,000000,281.85,285.33,281.24,285.03,1386161,0
+BIIB.US,D,20230112,000000,283.95,288.21,280.06,288.08,1218085,0
+BIIB.US,D,20230113,000000,286.99,289.51,285.1501,288.04,1008086,0
+BIIB.US,D,20230117,000000,287.32,290.13,286.33,289.59,1167209,0
+BIIB.US,D,20230118,000000,290.58,291.91,282.65,283.47,1322279,0
+BIIB.US,D,20230119,000000,281.4,284.361,280.13,280.13,623126,0
+BIIB.US,D,20230120,000000,282.36,286.4,280.2801,285.77,1101517,0
+BIIB.US,D,20230123,000000,285.97,292.315,285.5175,291.93,1553088,0
+BIIB.US,D,20230124,000000,291.93,293.34,289.33,291.88,911040,0
+BIIB.US,D,20230125,000000,291.44,292.79,288.37,292.34,707449,0
+BIIB.US,D,20230126,000000,292.34,293.01,289.67,291.92,557752,0
+BIIB.US,D,20230127,000000,292.36,295.8962,289.94,290.08,894286,0
+BIIB.US,D,20230130,000000,287.44,290.08,284.38,285.94,619010,0
+BIIB.US,D,20230131,000000,287,290.97,286.77,290.9,851929,0
+BIIB.US,D,20230201,000000,289.57,293.23,286.13,291.6,755494,0
+BIIB.US,D,20230202,000000,291.62,293.47,285.7,287.52,982899,0
+BIIB.US,D,20230203,000000,288.57,291.1,282.52,283.63,789153,0
+BIIB.US,D,20230206,000000,285.08,292.26,285.08,288.28,782811,0
+BIIB.US,D,20230207,000000,286.5,292.42,285.1,291.43,802822,0
+BIIB.US,D,20230208,000000,288.7,291.43,285.21,285.45,678670,0
+BIIB.US,D,20230209,000000,286.11,292.17,286.11,287,857351,0
+BIIB.US,D,20230210,000000,286.74,287.73,283.785,286.3,724920,0
+BIIB.US,D,20230213,000000,284.45,290.76,282.31,290.46,761822,0
+BIIB.US,D,20230214,000000,289.82,292.7499,284.76,289.08,1049216,0
+BIIB.US,D,20230215,000000,288,288.37,275.52,278.98,1590682,0
+BIIB.US,D,20230216,000000,277.93,277.93,270,271.53,1511072,0
+BIIB.US,D,20230217,000000,270.91,278.86,269.25,278.38,782925,0
+BIIB.US,D,20230221,000000,277.44,277.75,271.68,271.93,1023464,0
+BIIB.US,D,20230222,000000,272.37,275.25,271.63,272.55,760672,0
+BIIB.US,D,20230223,000000,273.08,275.01,269.02,271.95,863212,0
+BIIB.US,D,20230224,000000,269.71,273.27,267.53,270.02,904651,0
+BIIB.US,D,20230227,000000,272.26,274.65,269,269.2,822315,0
+BIIB.US,D,20230228,000000,267.76,270.49,266.775,269.86,1083555,0
+BIIB.US,D,20230301,000000,267.97,275.38,267.53,272.21,1167568,0
+BIIB.US,D,20230302,000000,270.63,271.99,268.47,268.75,732126,0
+BIIB.US,D,20230303,000000,269.01,271.07,267.73,270.27,842011,0
+BIIB.US,D,20230306,000000,270.5,272.635,267.8,270.25,1116530,0
+BIIB.US,D,20230307,000000,271,271.01,263.985,264.88,640922,0
+BIIB.US,D,20230308,000000,264.88,265.8,261.72,263.02,649637,0
+BIIB.US,D,20230309,000000,264.19,264.85,258.23,258.99,883964,0
+BIIB.US,D,20230310,000000,258.99,262.88,254.8,256.56,880696,0
+BIIB.US,D,20230313,000000,256.56,261.3,255.405,258.55,1027356,0
+BIIB.US,D,20230314,000000,262.17,265.81,259.3,262.35,1110734,0
+BIIB.US,D,20230315,000000,260.18,262.99,258.23,262.37,735535,0
+BIIB.US,D,20230316,000000,259.46,267.155,259.365,265.25,1010582,0
+BIIB.US,D,20230317,000000,264.79,265.21,260.74,263.16,1602250,0
+BIIB.US,D,20230320,000000,264.65,268.79,262.76,267.91,878374,0
+BIIB.US,D,20230321,000000,268.97,268.99,264.14,266.15,621359,0
+BIIB.US,D,20230322,000000,266.11,267.25,260.95,261.22,530462,0
+BIIB.US,D,20230323,000000,262.84,267.45,262.495,265.17,703686,0
+BIIB.US,D,20230324,000000,265.44,271.36,263.15,270.03,973418,0
+BIIB.US,D,20230327,000000,270.805,272.425,269.48,269.98,607891,0
+BIIB.US,D,20230328,000000,270.06,271.9,268.78,270.25,560270,0
+BIIB.US,D,20230329,000000,271.12,274.62,270.89,274.01,772909,0
+BIIB.US,D,20230330,000000,275.73,276.38,272.64,275.13,714018,0
+BIIB.US,D,20230331,000000,275.44,279,275.44,278.03,1196988,0
+BIIB.US,D,20230403,000000,276.34,279.065,275.68,277.34,772841,0
+BIIB.US,D,20230404,000000,277.11,277.5799,273.39,275.25,579240,0
+BIIB.US,D,20230405,000000,276,285.36,275.33,283.99,1008237,0
+BIIB.US,D,20230406,000000,285.06,287.77,283.8,286.8,737111,0
+BIIB.US,D,20230410,000000,285.4,285.65,280.29,282.86,475828,0
+BIIB.US,D,20230411,000000,283.32,285.47,282.485,283.69,556082,0
+BIIB.US,D,20230412,000000,284.57,287.09,283.6,285.79,611239,0
+BIIB.US,D,20230413,000000,286.26,290.9,285.445,289.7,715486,0
+BIIB.US,D,20230414,000000,288.55,289.39,285.05,288.13,571402,0
+BIIB.US,D,20230417,000000,294,294.22,290.05,292.2,764867,0
+BIIB.US,D,20230418,000000,292.36,294.62,290.07,293.83,668901,0
+BIIB.US,D,20230419,000000,292.69,293.85,291.98,292.27,492409,0
+BIIB.US,D,20230420,000000,290.24,291.58,289.26,290.27,653456,0
+BIIB.US,D,20230421,000000,290.6,294.19,289.5101,293.99,847813,0
+BIIB.US,D,20230424,000000,293.99,295.25,292.17,293.03,1138120,0
+BIIB.US,D,20230425,000000,291.05,294,280.715,282.41,1527989,0
+BIIB.US,D,20230426,000000,278.59,289.24,274.9,288.04,1817545,0
+BIIB.US,D,20230427,000000,288,294.085,285.545,293.72,1459530,0
+BIIB.US,D,20230428,000000,293.91,305.5,293.3735,304.23,1957794,0
+BIIB.US,D,20230501,000000,305.75,312.2299,304.22,311.11,1278905,0
+BIIB.US,D,20230502,000000,309.2,311.89,305.26,309.28,1090909,0
+BIIB.US,D,20230503,000000,315,316.69,309.55,311,2787548,0
+BIIB.US,D,20230504,000000,311.42,314.37,309.585,313.57,1214059,0
+BIIB.US,D,20230505,000000,313.81,319.74,310.66,318.06,1734678,0
+BIIB.US,D,20230508,000000,317.48,317.48,310,314.37,936074,0
+BIIB.US,D,20230509,000000,311.87,315.69,311.0916,314,906114,0
+BIIB.US,D,20230510,000000,315.19,315.78,310.71,313.26,795061,0
+BIIB.US,D,20230511,000000,313.5,313.59,308.645,310.56,726355,0
+BIIB.US,D,20230512,000000,310.97,311.41,307.7,309.6,442652,0
+BIIB.US,D,20230515,000000,310,312.48,309.1496,311.87,495786,0
+BIIB.US,D,20230516,000000,310.6,310.64,306.11,307.61,638484,0
+BIIB.US,D,20230517,000000,308.25,308.25,302.145,306.25,585381,0
+BIIB.US,D,20230518,000000,305.85,306.23,301.935,305.45,616797,0
+BIIB.US,D,20230519,000000,307,310.5,306.52,308.48,568782,0
+BIIB.US,D,20230522,000000,309.93,310.47,306.13,306.87,527960,0
+BIIB.US,D,20230523,000000,305.23,306.87,302.33,303.15,762739,0
+BIIB.US,D,20230524,000000,301.82,302.31,298.33,301.56,842727,0
+BIIB.US,D,20230525,000000,298.51,298.89,291.64,297.13,1073036,0
+BIIB.US,D,20230526,000000,298.51,299.11,294.83,298.66,945597,0
+BIIB.US,D,20230530,000000,297.92,298.95,295,298.69,802649,0
+BIIB.US,D,20230531,000000,298.69,299.58,294.805,296.41,1566895,0
+BIIB.US,D,20230601,000000,301.02,308.3793,300.19,302.41,1033608,0
+BIIB.US,D,20230602,000000,302.53,303.17,297.68,300.2,817147,0
+BIIB.US,D,20230605,000000,299.67,304.285,299.59,302.13,1085217,0
+BIIB.US,D,20230606,000000,303.65,304.76,298.32,299.79,911744,0
+BIIB.US,D,20230607,000000,299.63,309.3013,294.04,304.9,2034325,0
+BIIB.US,D,20230608,000000,310.69,311.28,303.69,308.88,1232398,0
+BIIB.US,D,20230612,000000,319.76,319.76,310,313.41,1502964,0
+BIIB.US,D,20230613,000000,310.84,312.76,299.52,304.6,1527099,0
+BIIB.US,D,20230614,000000,304.6,306.52,296.0893,299.99,1512559,0
+BIIB.US,D,20230615,000000,299.77,300,293.21,297.83,1483187,0
+BIIB.US,D,20230616,000000,300.57,304.7899,296.2,297.48,1915437,0
+BIIB.US,D,20230620,000000,296,298.73,293.65,293.79,961216,0
+BIIB.US,D,20230621,000000,294.04,294.84,289.83,294.36,787769,0
+BIIB.US,D,20230622,000000,294.25,296.46,291.58,293.95,907104,0
+BIIB.US,D,20230623,000000,293.35,293.52,283.97,284.52,1428355,0
+BIIB.US,D,20230626,000000,282.43,283.95,279.56,281.58,833558,0
+BIIB.US,D,20230627,000000,281.91,283.489,277.71,282.95,851193,0
+BIIB.US,D,20230628,000000,282.95,285.6752,281.29,284.02,618761,0
+BIIB.US,D,20230629,000000,282.71,285.45,280.59,282.13,873745,0
+BIIB.US,D,20230630,000000,284.96,286.5,282.91,284.85,1130781,0
+BIIB.US,D,20230703,000000,282.87,285.65,281.24,285.44,414684,0
+BIIB.US,D,20230705,000000,285.45,287.595,283.835,285.89,744667,0
+BIIB.US,D,20230706,000000,285.95,286.92,282.475,284.99,1067842,0
+BIIB.US,D,20230707,000000,285.58,286.54,274.75,275.07,2851353,0
+BIIB.US,D,20230710,000000,275,282.74,275,281.58,1280527,0
+BIIB.US,D,20230711,000000,280,280.52,276.02,279.84,909330,0
+BIIB.US,D,20230712,000000,280.17,281.6835,277.29,277.62,1055828,0
+BIIB.US,D,20230713,000000,278.93,280.855,276.395,277.97,985734,0
+BIIB.US,D,20230714,000000,278.94,280,276.12,278.93,895395,0
+BIIB.US,D,20230717,000000,278.42,280.4901,276.22,278.4,1189289,0
+BIIB.US,D,20230718,000000,278.4,281.12,275.765,276.17,1052307,0
+BIIB.US,D,20230719,000000,276.17,278.95,275.835,276.89,912256,0
+BIIB.US,D,20230720,000000,278,279.9,273.47,274.7,1570657,0
+BIIB.US,D,20230721,000000,276.1,278.12,274.33,276.74,2827799,0
+BIIB.US,D,20230724,000000,276.54,278.41,275.7,277,1173923,0
+BIIB.US,D,20230725,000000,279.86,280.415,264.37,270.31,2485258,0
+BIIB.US,D,20230726,000000,270,270,263.0875,265.25,1517632,0
+BIIB.US,D,20230727,000000,265.73,267.02,262.4,262.79,1283179,0
+BIIB.US,D,20230728,000000,263.3,268.255,256.13,265.23,3169512,0
+BIIB.US,D,20230731,000000,264.26,273.46,263.53,270.19,1374678,0
+BIIB.US,D,20230801,000000,269.36,269.68,266.49,269.3,1070870,0
+BIIB.US,D,20230802,000000,269.7,275.865,269.15,271.56,1299545,0
+BIIB.US,D,20230803,000000,270.08,271.11,266.7815,267.75,977288,0
+BIIB.US,D,20230804,000000,267.04,269.935,266.68,268.92,929666,0
+BIIB.US,D,20230807,000000,262.96,271.755,262.96,271.23,1232472,0
+BIIB.US,D,20230808,000000,271.84,278.95,271.65,274.14,1445225,0
+BIIB.US,D,20230809,000000,273.51,275.65,270.71,271.29,613144,0
+BIIB.US,D,20230810,000000,271.68,272.57,268.77,269.06,934876,0
+BIIB.US,D,20230811,000000,268,276.52,267.435,273.68,869768,0
+BIIB.US,D,20230814,000000,274.05,274.05,269.96,272.74,715616,0
+BIIB.US,D,20230815,000000,271.56,272.23,266.5,270.22,763039,0
+BIIB.US,D,20230816,000000,270.48,271.07,265.07,265.26,645774,0
+BIIB.US,D,20230817,000000,265.26,265.79,260.935,261.5,741835,0
+BIIB.US,D,20230818,000000,259.79,262.4,259.755,261.15,585602,0
+BIIB.US,D,20230821,000000,260.92,266.25,260.415,265.07,755327,0
+BIIB.US,D,20230822,000000,264.07,265.85,262.67,262.98,655699,0
+BIIB.US,D,20230823,000000,265.74,266.78,263.99,264.8,544772,0
+BIIB.US,D,20230824,000000,263.83,266.49,262.345,262.43,515745,0
+BIIB.US,D,20230825,000000,263,264.79,261.09,264.43,608146,0
+BIIB.US,D,20230828,000000,265.4,266.47,263.54,265.05,359872,0
+BIIB.US,D,20230829,000000,265.35,268.15,265.11,268,524972,0
+BIIB.US,D,20230830,000000,268.84,269.46,265.25,267.18,552728,0
+BIIB.US,D,20230831,000000,266.83,269.175,265.32,267.36,1012842,0
+BIIB.US,D,20230901,000000,269.01,269.72,266.91,267.17,522401,0
+BIIB.US,D,20230905,000000,269.43,270.5,266.11,266.29,932543,0
+BIIB.US,D,20230906,000000,266.47,266.47,261.5,263.72,944699,0
+BIIB.US,D,20230907,000000,263.21,263.27,256.92,261.34,1199251,0
+BIIB.US,D,20230908,000000,262.22,262.7,258.62,258.99,788075,0
+BIIB.US,D,20230911,000000,260.12,261.985,258.33,258.92,585026,0
+BIIB.US,D,20230912,000000,258.92,260.57,257.89,258.44,611210,0
+BIIB.US,D,20230913,000000,258.62,260,255.05,255.91,623923,0
+BIIB.US,D,20230914,000000,256.63,258.85,256,256.32,652994,0
+BIIB.US,D,20230915,000000,256.63,257.58,254,254.79,1353045,0
+BIIB.US,D,20230918,000000,254.94,256.0525,252.62,253.3,509802,0
+BIIB.US,D,20230919,000000,253.66,256.795,253.33,256.67,566995,0
+BIIB.US,D,20230920,000000,257.32,262.48,256.42,260.53,1143126,0
+BIIB.US,D,20230921,000000,258.8,260.275,256.765,258.93,974567,0
+BIIB.US,D,20230922,000000,259.33,260.72,257.09,257.68,800827,0
+BIIB.US,D,20230925,000000,257.1,257.1,251.85,255.02,766209,0
+BIIB.US,D,20230926,000000,254.97,258.46,254.04,258.05,855916,0
+BIIB.US,D,20230927,000000,258.44,261.375,255.16,257.52,806443,0
+BIIB.US,D,20230928,000000,258.48,259.35,256.25,257.83,641268,0
+BIIB.US,D,20230929,000000,258.53,259.23,255.25,257.01,887737,0
+BIIB.US,D,20231002,000000,255.85,256.86,251.08,252.86,752406,0
+BIIB.US,D,20231003,000000,251.95,253.75,248.41,251.31,830057,0
+BIIB.US,D,20231004,000000,252.13,257.55,251.54,257.16,1034355,0
+BIIB.US,D,20231005,000000,258,260.14,255.6501,259.77,814155,0
+BIIB.US,D,20231006,000000,259.5,265.175,258.76,263.25,1080056,0
+BIIB.US,D,20231009,000000,262.98,264.8899,260,264.21,612209,0
+BIIB.US,D,20231010,000000,264.48,265.19,262.76,264.14,689952,0
+BIIB.US,D,20231011,000000,265.6,268.44,264.88,266.52,814227,0
+BIIB.US,D,20231012,000000,266.92,268.02,259.39,260.99,1553965,0
+BIIB.US,D,20231013,000000,261.18,262.35,258.81,262.26,869810,0
+BIIB.US,D,20231016,000000,262.04,268.75,261.22,267.94,1227139,0
+BIIB.US,D,20231017,000000,268.11,269.4312,265.7301,267.43,623330,0
+BIIB.US,D,20231018,000000,266.68,268.145,263.31,263.5,977078,0
+BIIB.US,D,20231019,000000,263.45,263.45,256.1,257.3,1225264,0
+BIIB.US,D,20231020,000000,258.01,260.5,255.46,257.45,1938366,0
+BIIB.US,D,20231023,000000,256.34,256.34,251.88,253.39,963224,0
+BIIB.US,D,20231024,000000,253.42,255.53,249.405,252.11,795682,0
+BIIB.US,D,20231025,000000,249.89,250.735,244.61,246.72,1204014,0
+BIIB.US,D,20231026,000000,248.41,249.97,241.01,241.08,1364741,0
+BIIB.US,D,20231027,000000,240,240.28,233.76,234.52,1089330,0
+BIIB.US,D,20231030,000000,235.32,237.87,234.39,237.21,857172,0
+BIIB.US,D,20231031,000000,236.69,239,236.07,237.54,681403,0
+BIIB.US,D,20231101,000000,238.56,241.055,235.1,239.62,841896,0
+BIIB.US,D,20231102,000000,239.6,242.5,237.38,241.86,802512,0
+BIIB.US,D,20231103,000000,244.2,251.51,243.66,249.5,992627,0
+BIIB.US,D,20231106,000000,249.5,251.495,247.649,248.63,1061387,0
+BIIB.US,D,20231107,000000,246.6,248.39,241.52,245.61,1483315,0
+BIIB.US,D,20231108,000000,245.69,246.51,229.1,231.69,2802184,0
+BIIB.US,D,20231109,000000,231.97,232.11,222.59,224.65,1578243,0
+BIIB.US,D,20231110,000000,225.39,226.9452,221.39,224.79,1330257,0
+BIIB.US,D,20231113,000000,223.24,224.73,220.86,222.59,856352,0
+BIIB.US,D,20231114,000000,226.14,227.46,224.02,225.26,999913,0
+BIIB.US,D,20231115,000000,224.43,231.665,223.17,229.63,1346392,0
+BIIB.US,D,20231116,000000,231.22,232.88,227.85,229.46,790672,0
+BIIB.US,D,20231117,000000,230.94,230.94,226.75,228,1447304,0
+BIIB.US,D,20231120,000000,228.13,231,228.13,230.11,819628,0
+BIIB.US,D,20231121,000000,230.4,231.91,228.88,229.57,696129,0
+BIIB.US,D,20231122,000000,230.95,231.41,229.485,231.25,505525,0
+BIIB.US,D,20231124,000000,231.25,232.47,229.37,231.95,396390,0
+BIIB.US,D,20231127,000000,231.25,232.25,227.09,228.79,814921,0
+BIIB.US,D,20231128,000000,227.65,227.65,223.89,227.41,802301,0
+BIIB.US,D,20231129,000000,228,234.06,227.415,232.06,1463637,0
+BIIB.US,D,20231130,000000,232.68,235.11,229.24,234.08,1492851,0
+BIIB.US,D,20231201,000000,233.95,234.76,231.11,234.64,734994,0
+BIIB.US,D,20231204,000000,234.11,236.24,232.32,232.85,945656,0
+BIIB.US,D,20231205,000000,232,232.48,229.16,229.57,861300,0
+BIIB.US,D,20231206,000000,230.53,236,229.34,233.87,950348,0
+BIIB.US,D,20231207,000000,237.77,239.93,235.74,239.12,1221543,0
+BIIB.US,D,20231208,000000,237.65,240.81,236.8,239.29,987954,0
+BIIB.US,D,20231211,000000,248,251.19,242.5,246.11,1428629,0
+BIIB.US,D,20231212,000000,247.55,250.89,244.11,249.04,1228839,0
+BIIB.US,D,20231213,000000,249.27,255.69,248.7601,255.56,1613127,0
+BIIB.US,D,20231214,000000,257,261.46,254.765,256.54,1913174,0
+BIIB.US,D,20231215,000000,257.34,259.86,248.01,248.13,3862500,0
+BIIB.US,D,20231218,000000,249.7,251.43,247.04,250.33,1641957,0
+BIIB.US,D,20231219,000000,250.33,252.87,249.09,251.69,1263541,0
+BIIB.US,D,20231220,000000,251.5,253,248.1,248.16,755938,0
+BIIB.US,D,20231221,000000,250.03,254.9657,250.03,253.86,939964,0
+BIIB.US,D,20231222,000000,255.31,258.78,255.185,257.97,689602,0
+BIIB.US,D,20231226,000000,258.5,261.1263,257.795,260.7,550277,0
+BIIB.US,D,20231227,000000,261.59,263.3399,260.64,261.93,624410,0
+BIIB.US,D,20231228,000000,262.86,263.98,260.29,260.58,756007,0
+BIIB.US,D,20231229,000000,260.16,260.9952,257,258.77,802816,0
+BIIB.US,D,20240102,000000,257.56,267.99,256.71,267.71,1084767,0
+BIIB.US,D,20240103,000000,268.27,268.295,263.39,263.43,814316,0
+BIIB.US,D,20240104,000000,264.58,264.58,259.605,260.28,949011,0
+BIIB.US,D,20240105,000000,257.47,259.925,255.375,257.88,849606,0
+BIIB.US,D,20240108,000000,255.06,258.71,251.53,257.98,1419728,0
+BIIB.US,D,20240109,000000,256.19,257.28,253.61,255.84,807724,0
+BIIB.US,D,20240110,000000,254.36,255.18,251,254.23,793059,0
+BIIB.US,D,20240111,000000,252.29,252.94,245,247.21,1196839,0
+BIIB.US,D,20240112,000000,248.17,250.45,246.73,248.12,769565,0
+BIIB.US,D,20240116,000000,247,247.56,244,246.19,1055846,0
+BIIB.US,D,20240117,000000,244.71,246.19,242.52,245.27,773097,0
+BIIB.US,D,20240118,000000,243.89,247.98,240.83,246.97,1172010,0
+BIIB.US,D,20240119,000000,246.96,251.28,244.425,249.96,2316694,0
+BIIB.US,D,20240122,000000,250.3,252.17,247.074,248.3,787220,0
+BIIB.US,D,20240123,000000,249.13,251.92,248.01,251.68,727962,0
+BIIB.US,D,20240124,000000,248.34,250.8,246.97,247.16,855146,0
+BIIB.US,D,20240125,000000,247.22,249.465,245.24,246.21,696146,0
+BIIB.US,D,20240126,000000,247.36,248.07,244.41,244.82,540817,0
+BIIB.US,D,20240129,000000,243.41,248.34,242.42,247.52,681609,0
+BIIB.US,D,20240130,000000,245.98,248.36,243.575,247.08,815602,0
+BIIB.US,D,20240131,000000,247.67,251.99,246.24,246.66,1119869,0
+BIIB.US,D,20240201,000000,245.4,249.33,240,247.83,955585,0
+BIIB.US,D,20240202,000000,245.93,246.39,241.53,243.72,861460,0
+BIIB.US,D,20240205,000000,242.21,245.2275,240.5,241.84,858664,0
+BIIB.US,D,20240206,000000,241,245.88,239.96,245.55,1304794,0
+BIIB.US,D,20240207,000000,246.44,246.44,240.54,240.54,773839,0
+BIIB.US,D,20240208,000000,239.89,240.54,237.52,240.3,743942,0
+BIIB.US,D,20240209,000000,239.88,241.36,238.9,240.98,689901,0
+BIIB.US,D,20240212,000000,239.45,244.95,239.45,244.74,962049,0
+BIIB.US,D,20240213,000000,235.64,237,225.275,226.65,3403572,0
+BIIB.US,D,20240214,000000,227.01,227.99,220.56,220.74,2220580,0
+BIIB.US,D,20240215,000000,221.15,225,220.07,223.35,1307777,0
+BIIB.US,D,20240216,000000,221.15,221.75,217.53,219.08,1768123,0
+BIIB.US,D,20240220,000000,217.56,220.25,215.6801,219.21,1919847,0
+BIIB.US,D,20240221,000000,221.49,223.41,219,221.11,1055024,0
+BIIB.US,D,20240222,000000,221.23,223.22,218.69,222.48,901095,0
+BIIB.US,D,20240223,000000,223.43,225.8,221.5,223.32,911025,0
+BIIB.US,D,20240226,000000,222.52,224.99,222,223.71,774466,0
+BIIB.US,D,20240227,000000,223.72,224.87,220.2,223.94,983082,0
+BIIB.US,D,20240228,000000,222.25,224.12,221,221.74,1038644,0
+BIIB.US,D,20240229,000000,221.76,224,216.7,216.99,1917844,0
+BIIB.US,D,20240301,000000,217.46,222.02,215.35,220.95,1085504,0
+BIIB.US,D,20240304,000000,221.17,222.92,219.76,221.02,1083626,0
+BIIB.US,D,20240305,000000,219.65,221.5,216.5,217.23,890458,0
+BIIB.US,D,20240306,000000,217.47,219.99,216.8,217.56,1441356,0
+BIIB.US,D,20240307,000000,219.92,219.92,216.69,219.36,1150422,0
+BIIB.US,D,20240308,000000,225.45,228.36,221.98,223.24,1658043,0
+BIIB.US,D,20240311,000000,223.3,230.22,223.2434,230.07,1218226,0
+BIIB.US,D,20240312,000000,229.34,229.75,225.35,227.36,1068888,0
+BIIB.US,D,20240313,000000,228.76,229.9,224.925,226.56,1481162,0
+BIIB.US,D,20240314,000000,225.25,226.02,218.58,219.62,1611591,0
+BIIB.US,D,20240315,000000,219.15,221.305,216.8,219.31,2407106,0
+BIIB.US,D,20240318,000000,220.34,220.56,217.53,219.4,1356644,0
+BIIB.US,D,20240319,000000,218.35,219.02,215.59,218.63,1518986,0
+BIIB.US,D,20240320,000000,217.18,219.36,216.5254,218.15,945041,0
+BIIB.US,D,20240321,000000,219.33,221.74,217.95,220.75,1001255,0
+BIIB.US,D,20240322,000000,221.3,221.3,215.355,218.1,1071072,0
+BIIB.US,D,20240325,000000,217.77,218.26,215.59,216.69,725946,0
+BIIB.US,D,20240326,000000,216.15,216.67,211.015,212.02,1589940,0
+BIIB.US,D,20240327,000000,213.75,216.34,212.92,216.34,1250002,0
+BIIB.US,D,20240328,000000,217.36,217.57,214,215.63,1912276,0
+BIIB.US,D,20240401,000000,215.69,215.69,212.56,214.83,850408,0
+BIIB.US,D,20240402,000000,213.09,213.44,207.58,207.64,1462827,0
+BIIB.US,D,20240403,000000,207.71,208.7,205.36,206.38,904625,0
+BIIB.US,D,20240404,000000,207.24,210,205.22,205.3,776444,0
+BIIB.US,D,20240405,000000,204.28,205.185,202.175,203.87,954570,0
+BIIB.US,D,20240408,000000,203.89,205.77,202.91,204.95,723711,0
+BIIB.US,D,20240409,000000,205.02,209.0551,205.02,206.52,969233,0
+BIIB.US,D,20240410,000000,203,203.985,200.65,201.55,901006,0
+BIIB.US,D,20240411,000000,202.76,204.74,200.92,203.68,1019056,0
+BIIB.US,D,20240412,000000,204.23,205.24,197.78,198.18,1245896,0
+BIIB.US,D,20240415,000000,198.73,199.53,196.4,196.8,1159247,0
+BIIB.US,D,20240416,000000,196.2,197.73,194.94,195.15,872004,0
+BIIB.US,D,20240417,000000,196.36,196.36,192.01,192.16,1320707,0
+BIIB.US,D,20240418,000000,191.75,192.56,189.52,190.52,1512073,0
+BIIB.US,D,20240419,000000,190.72,194.525,189.44,194.435,1599576,0
+BIIB.US,D,20240422,000000,196.19,196.775,193.23,194.11,1119536,0
+BIIB.US,D,20240423,000000,193.34,195.86,192.75,193.18,1461694,0
+BIIB.US,D,20240424,000000,198.97,205.7499,198.97,201.99,3265676,0
+BIIB.US,D,20240425,000000,201.21,205.3632,198.11,202.46,1590300,0
+BIIB.US,D,20240426,000000,201.22,210.83,199.1,208.9,1894098,0
+BIIB.US,D,20240429,000000,208.99,218.86,208.5443,215.5,2068019,0
+BIIB.US,D,20240430,000000,214.66,217.73,213.58,214.82,1225694,0
+BIIB.US,D,20240501,000000,215.56,218.66,214.7,216.13,916375,0
+BIIB.US,D,20240502,000000,217.99,218.4599,213.14,213.51,877745,0
+BIIB.US,D,20240503,000000,215.3,217.88,213.11,217.51,1144154,0
+BIIB.US,D,20240506,000000,219.23,222.4,218.29,221.42,1199848,0
+BIIB.US,D,20240507,000000,221.52,221.98,216.08,218.92,1156500,0
+BIIB.US,D,20240508,000000,218,221.53,217,219.72,758528,0
+BIIB.US,D,20240509,000000,220.67,222.91,218.885,222.75,754595,0
+BIIB.US,D,20240510,000000,222.76,223.95,220.01,221.5,655151,0
+BIIB.US,D,20240513,000000,223,225.58,221.72,225.34,1274672,0
+BIIB.US,D,20240514,000000,226.1,227.3,222.01,226.88,1126999,0
+BIIB.US,D,20240515,000000,228.98,236.9,228.66,235.32,1792660,0
+BIIB.US,D,20240516,000000,231.6,234.58,228.07,230.04,936678,0
+BIIB.US,D,20240517,000000,229.42,230.83,226.43,230.57,985059,0
+BIIB.US,D,20240520,000000,230.71,232.75,228.97,231.58,719121,0
+BIIB.US,D,20240521,000000,229.29,231.95,224.82,227.69,761248,0
+BIIB.US,D,20240522,000000,228,228,223.02,225.21,1225658,0
+BIIB.US,D,20240523,000000,223.58,223.85,217.21,218.06,1068763,0
+BIIB.US,D,20240524,000000,218.21,219.4421,217.06,217.81,770943,0
+BIIB.US,D,20240528,000000,216,218.92,215.17,218.73,633178,0
+BIIB.US,D,20240529,000000,216.4,216.4,210.33,214.41,980438,0
+BIIB.US,D,20240530,000000,214.625,220.21,212.9,220.07,939978,0
+BIIB.US,D,20240531,000000,219.23,225.59,218.025,224.94,1872380,0
+BIIB.US,D,20240603,000000,225.3,233.19,224.58,229.8,1220813,0
+BIIB.US,D,20240604,000000,229.82,234.39,228.83,234.13,1016693,0
+BIIB.US,D,20240605,000000,234.45,237.54,230.3908,236.72,947930,0
+BIIB.US,D,20240606,000000,235.1,236.71,230.01,231.99,887370,0
+BIIB.US,D,20240607,000000,230.61,230.96,224.66,225.43,958650,0
+BIIB.US,D,20240610,000000,224.52,229,224.25,225.98,919214,0
+BIIB.US,D,20240611,000000,225.73,228.53,225.31,225.74,937365,0
+BIIB.US,D,20240612,000000,227.62,232.34,226.5329,230.63,1036684,0
+BIIB.US,D,20240613,000000,227.72,234.385,227.06,233.84,994336,0
+BIIB.US,D,20240614,000000,232.56,233.71,230.255,231.69,747882,0
+BIIB.US,D,20240617,000000,230.83,230.83,225.615,226.46,993734,0
+BIIB.US,D,20240618,000000,226.59,228.5,223.02,223.65,757238,0
+BIIB.US,D,20240620,000000,220.94,226.33,220.375,225.58,676237,0
+BIIB.US,D,20240621,000000,227.35,228.15,222.05,224,3013444,0
+BIIB.US,D,20240624,000000,225.74,227.79,223.63,226.6,1000260,0
+BIIB.US,D,20240625,000000,225.48,229.53,222.83,223.19,812590,0
+BIIB.US,D,20240626,000000,221.79,225.11,220.02,224.46,861260,0
+BIIB.US,D,20240627,000000,223.43,230.12,222.79,228.72,1005470,0
+BIIB.US,D,20240628,000000,229.5,235.49,227.73,231.82,2242754,0
+BIIB.US,D,20240701,000000,231.41,236.81,230.645,231.77,862657,0
+BIIB.US,D,20240702,000000,231.71,233.17,225.1,228.82,860229,0
+BIIB.US,D,20240703,000000,229.45,229.45,222.735,224.61,580741,0
+BIIB.US,D,20240705,000000,225.03,226.42,223.05,225.65,458329,0
+BIIB.US,D,20240708,000000,226.47,229.415,225.8,228.07,535613,0
+BIIB.US,D,20240709,000000,227.71,229.33,225.59,229.06,518862,0
+BIIB.US,D,20240710,000000,229.85,232.82,227.92,232.75,522604,0
+BIIB.US,D,20240711,000000,234.5,237.98,232.47,236.8,667222,0
+BIIB.US,D,20240712,000000,237.98,238,226.5,230.06,1473172,0
+BIIB.US,D,20240715,000000,230.06,230.06,221.21,221.58,1381797,0
+BIIB.US,D,20240716,000000,221.79,228.57,220.81,225.02,1006178,0
+BIIB.US,D,20240717,000000,223.39,230.0999,221.67,228.33,949485,0
+BIIB.US,D,20240718,000000,226,231.27,223.3,225.25,856347,0
+BIIB.US,D,20240719,000000,225.67,227.625,222.38,226.4,851787,0
+BIIB.US,D,20240722,000000,227.73,228.48,223.62,226.63,692371,0
+BIIB.US,D,20240723,000000,226.29,228.05,223.53,224.29,854773,0
+BIIB.US,D,20240724,000000,224.1,228.07,223.11,226.03,908584,0
+BIIB.US,D,20240725,000000,227.2,236.48,226.04,227.44,1138979,0
+BIIB.US,D,20240726,000000,211.38,217.53,210,211.17,2256077,0
+BIIB.US,D,20240729,000000,210.94,215.61,209.75,214.43,1538142,0
+BIIB.US,D,20240730,000000,214.29,218,211.02,211.89,1286694,0
+BIIB.US,D,20240731,000000,212,217.83,211,213.2,1831614,0
+BIIB.US,D,20240801,000000,215.8,219.44,206.02,210.7,1891980,0
+BIIB.US,D,20240802,000000,212.45,213.5,203.02,205.66,1768714,0
+BIIB.US,D,20240805,000000,204.12,204.82,196.9,198.39,1394343,0
+BIIB.US,D,20240806,000000,198.76,203.9,198.1493,200.13,1262153,0
+BIIB.US,D,20240807,000000,201.52,203.5,198.725,199.78,971265,0
+BIIB.US,D,20240808,000000,199.83,204.14,199.5,204.07,1198462,0
+BIIB.US,D,20240809,000000,203.12,204.36,199.86,202,586752,0
+BIIB.US,D,20240812,000000,202,202.98,199.41,201.04,821176,0
+BIIB.US,D,20240813,000000,201.1,204.98,201.1,204.05,838567,0
+BIIB.US,D,20240814,000000,203.74,204.05,200.37,200.59,508823,0
+BIIB.US,D,20240815,000000,202.82,203.55,200.52,201.63,690447,0
+BIIB.US,D,20240816,000000,201.99,203.1933,200.55,201.91,706008,0
+BIIB.US,D,20240819,000000,202.47,206.29,202.47,206.06,793367,0
+BIIB.US,D,20240820,000000,205.39,206.98,205.195,205.49,625920,0
+BIIB.US,D,20240821,000000,206.25,207.59,204.68,206.18,601433,0
+BIIB.US,D,20240822,000000,206.76,206.76,201.42,203.32,791500,0
+BIIB.US,D,20240823,000000,204.5,205.54,202.13,205,1127364,0
+BIIB.US,D,20240826,000000,206.23,206.23,204.09,204.86,478175,0
+BIIB.US,D,20240827,000000,204.86,205,201.88,203.3,565392,0
+BIIB.US,D,20240828,000000,203.76,204.72,202.9301,204.2,637498,0
+BIIB.US,D,20240829,000000,206,206.385,202.755,204.82,520181,0
+BIIB.US,D,20240830,000000,205.82,205.88,202.85,204.76,879061,0
+BIIB.US,D,20240903,000000,204.22,206.7,203.5,204.84,892266,0
+BIIB.US,D,20240904,000000,205.72,206.5,203.53,204.95,785237,0
+BIIB.US,D,20240905,000000,205.19,205.19,198.19,201.8,1127556,0
+BIIB.US,D,20240906,000000,202.53,203.24,198.55,200.81,834800,0
+BIIB.US,D,20240909,000000,200.44,201.06,198.11,199.27,883333,0
+BIIB.US,D,20240910,000000,199.49,201.19,197.82,200.64,557446,0
+BIIB.US,D,20240911,000000,198.95,199.2753,196.02,199.09,795231,0
+BIIB.US,D,20240912,000000,199.05,199.255,194.9,197.89,852116,0
+BIIB.US,D,20240913,000000,197.66,197.7,192.25,195.63,1090828,0
+BIIB.US,D,20240916,000000,197.26,199.74,194.75,199.58,1034534,0
+BIIB.US,D,20240917,000000,199.83,202.79,197.09,198.21,923985,0
+BIIB.US,D,20240918,000000,198.13,199.78,196.805,197.59,670703,0
+BIIB.US,D,20240919,000000,200.57,204.18,200.109,201.44,1125367,0
+BIIB.US,D,20240920,000000,200.01,200.37,196.965,199.36,3833539,0
+BIIB.US,D,20240923,000000,199.2,199.2,195.67,195.81,1325639,0
+BIIB.US,D,20240924,000000,199.99,199.99,193.5401,194.12,1188070,0
+BIIB.US,D,20240925,000000,193.84,194.56,188.78,189.07,1543799,0
+BIIB.US,D,20240926,000000,191.17,193.73,190.5,193.6,818318,0
+BIIB.US,D,20240927,000000,194.49,197.69705,193.975,194.67,709807,0
+BIIB.US,D,20240930,000000,193.36,194.48,192.28,193.84,989710,0
+BIIB.US,D,20241001,000000,194.61,195,190.27,190.8,2236314,0
+BIIB.US,D,20241002,000000,190.08,191.86,188.05,188.74,1472525,0
+BIIB.US,D,20241003,000000,187.21,188.14,183.56,184.78,2037068,0
+BIIB.US,D,20241004,000000,186.68,186.8,183.82,185.68,1137219,0
+BIIB.US,D,20241007,000000,184.76,185.93,182.475,183.34,983646,0
+BIIB.US,D,20241008,000000,182.73,183.55,181.31,182.3,1207722,0
+BIIB.US,D,20241009,000000,182.46,185.8,181.31,185.76,1160970,0
+BIIB.US,D,20241010,000000,184.56,188.88,184.3,188.59,1323453,0
+BIIB.US,D,20241011,000000,189,189.43,186.91,188.38,1429506,0
+BIIB.US,D,20241014,000000,188.59,191.96,186.61,191.56,1273974,0
+BIIB.US,D,20241015,000000,191.87,194.13,190.67,191.55,1429267,0
+BIIB.US,D,20241016,000000,191.68,192.16,188.9,189,985105,0
+BIIB.US,D,20241017,000000,188.55,190.19,187.7,189.55,728862,0
+BIIB.US,D,20241018,000000,188.22,191.19,187.94,190.16,928129,0
+BIIB.US,D,20241021,000000,190.16,190.4,184.02,184.65,1252578,0
+BIIB.US,D,20241022,000000,183.81,186.535,182.8,185.9,830923,0
+BIIB.US,D,20241023,000000,184.88,185.82,182.11,182.98,977680,0
+BIIB.US,D,20241024,000000,184.79,185.72,183.28,183.86,1057153,0
+BIIB.US,D,20241025,000000,185.7,187.58,181.245,181.69,1720227,0
+BIIB.US,D,20241028,000000,182.48,185.6,181.73,185.01,1893596,0
+BIIB.US,D,20241029,000000,184.82,187.28,183.19,183.47,1342663,0
+BIIB.US,D,20241030,000000,184.63,185,177.93,181.18,1632893,0
+BIIB.US,D,20241031,000000,178.11,179.4751,173.875,174,1755618,0
+BIIB.US,D,20241101,000000,173.65,175.99,173.14,173.79,1456185,0
+BIIB.US,D,20241104,000000,173.22,174.85,170.71,173.52,2494932,0
+BIIB.US,D,20241105,000000,172.71,177.25,170.72,176.93,2472150,0
+BIIB.US,D,20241106,000000,176.87,179.2,173.66,174.4,1828000,0
+BIIB.US,D,20241107,000000,175.69,176.95,172.8,173.92,1438368,0
+BIIB.US,D,20241108,000000,173.58,175.2,171.57,173.04,1581739,0
+BIIB.US,D,20241111,000000,173.92,173.92,171.11,172.03,1458327,0
+BIIB.US,D,20241112,000000,171.36,171.61,167.71,168.28,1406476,0
+BIIB.US,D,20241113,000000,167.74,168.98,165.53,165.79,1394716,0
+BIIB.US,D,20241114,000000,165,175.86,163.3501,164.89,3210556,0
+BIIB.US,D,20241115,000000,165.46,166.34,159.6,159.99,1917074,0
+BIIB.US,D,20241118,000000,158.19,160.11,157.4,157.94,1633153,0
+BIIB.US,D,20241119,000000,157.02,157.9,155.28,155.43,1296858,0
+BIIB.US,D,20241120,000000,155.03,156.18,153.62,156,1630800,0
+BIIB.US,D,20241121,000000,157.17,159.1,154.74,158.01,1886119,0
+BIIB.US,D,20241122,000000,158.1,159.72,157.28,157.9,1703784,0
+BIIB.US,D,20241125,000000,159.99,160.63,158.355,158.71,2091507,0
+BIIB.US,D,20241126,000000,159.2,160,156.085,157.69,1418028,0
+BIIB.US,D,20241127,000000,158.65,160.73,158.45,159.83,1325152,0
+BIIB.US,D,20241129,000000,160.72,161.67,158.44,160.63,1109608,0
+BIIB.US,D,20241202,000000,160.16,165.285,160.16,164.23,1663850,0
+BIIB.US,D,20241203,000000,162.62,163.77,160.72,160.85,1210835,0
+BIIB.US,D,20241204,000000,160.85,161.36,159.12,160.92,1157437,0
+BIIB.US,D,20241205,000000,161.1,162.619,158.31,159.26,1037392,0
+BIIB.US,D,20241206,000000,159.06,160.8299,157.35,157.78,947660,0
+BIIB.US,D,20241209,000000,157.21,160.74,155.75,156.46,1483486,0
+BIIB.US,D,20241210,000000,157.34,158.1,154.99,156.32,1862950,0
+BIIB.US,D,20241211,000000,156.37,158.15,153.685,157.46,1395387,0
+BIIB.US,D,20241212,000000,156.7,158.2,155.21,155.33,1050592,0
+BIIB.US,D,20241213,000000,154.57,154.57,149.935,150.03,1608569,0
+BIIB.US,D,20241216,000000,149,152.25,148.6,150.49,1897185,0
+BIIB.US,D,20241217,000000,150.16,154.24,149.93,150.64,1377890,0
+BIIB.US,D,20241218,000000,150.01,151.4885,146.575,146.79,1496012,0
+BIIB.US,D,20241219,000000,146.6,148.245,145.24,147.39,1650225,0
+BIIB.US,D,20241220,000000,145.64,147.85,145.0709,146.47,5776167,0
+BIIB.US,D,20241223,000000,146,149.92,145.52,149.38,1535024,0
+BIIB.US,D,20241224,000000,148.67,149.41,147.0723,149.02,524900,0
+BIIB.US,D,20241226,000000,148,150.68,147.83,149.9,846314,0
+BIIB.US,D,20241227,000000,148.74,151.88,148.23,151.31,1128485,0
+BIIB.US,D,20241230,000000,150.92,151.18,148.19,150.19,1164110,0
+BIIB.US,D,20241231,000000,150.8,153.04,150.19,152.92,1148462,0
+BIIB.US,D,20250102,000000,153.84,154.12,149.84,150,1097435,0
+BIIB.US,D,20250103,000000,149.73,152.97,149.73,152.21,1188706,0
+BIIB.US,D,20250106,000000,151.93,153.6,151.62,153.27,1319993,0
+BIIB.US,D,20250107,000000,153.11,156.37,152.9049,153.15,1110443,0
+BIIB.US,D,20250108,000000,152.27,152.82,150.07,150.75,1038787,0
+BIIB.US,D,20250110,000000,149.18,150.2,147.65,148.82,1256392,0
+BIIB.US,D,20250113,000000,148.92,150.48,145.82,150.18,1142917,0
+BIIB.US,D,20250114,000000,149.92,150.22,142.42,143.06,1709965,0
+BIIB.US,D,20250115,000000,145.46,146.15,140.87,141,1557573,0
+BIIB.US,D,20250116,000000,140.49,142.3875,140.05,141.23,1198803,0
+BIIB.US,D,20250117,000000,143.13,143.5,140.0605,140.55,1150005,0
+BIIB.US,D,20250121,000000,141,142.09,140.59,140.98,1183497,0
+BIIB.US,D,20250122,000000,140.75,143.15,139.71,142.75,1083104,0
+BIIB.US,D,20250123,000000,143.14,143.77,139.8295,143.67,1466135,0
+BIIB.US,D,20250124,000000,143.45,146.33,141.975,146.2,1303128,0
+BIIB.US,D,20250127,000000,146.55,149.6665,146.55,148.76,1662698,0
+BIIB.US,D,20250128,000000,148.29,148.55,145.08,145.49,1301853,0
+BIIB.US,D,20250129,000000,145.1,147.38,143.34,144.41,1484380,0
+BIIB.US,D,20250130,000000,145.84,147.64,145.24,146.23,1110910,0
+BIIB.US,D,20250131,000000,145.2,147.4,143.63,143.93,1402243,0
+BIIB.US,D,20250203,000000,142.805,144.5,141.64,142.34,1110587,0
+BIIB.US,D,20250204,000000,141.08,143.9834,141.07,142.49,1055807,0
+BIIB.US,D,20250205,000000,142.9,147,142.64,145.53,1173708,0
+BIIB.US,D,20250206,000000,145.18,145.98,141.69,142.37,1329576,0
+BIIB.US,D,20250207,000000,141.84,143.685,140.75,141.35,1154178,0
+BIIB.US,D,20250210,000000,141.63,142.68,140.06,142.54,1523744,0
+BIIB.US,D,20250211,000000,140.66,141.5597,138.72,139.39,1910076,0
+BIIB.US,D,20250212,000000,136.755,137.795,128.511,133.43,3538208,0
+BIIB.US,D,20250213,000000,132.145,139.1,132.145,138.45,2257367,0
+BIIB.US,D,20250214,000000,140.14,141.69,136.05,137.33,1692167,0
+BIIB.US,D,20250218,000000,138.14,139.16,135.94,136.57,1327555,0
+BIIB.US,D,20250219,000000,135.95,137.79,135.02,136.68,1548482,0
+BIIB.US,D,20250220,000000,137.19,138.94,136.52,137.08,2056934,0
+BIIB.US,D,20250221,000000,138,141.5,137.56,140.64,1813970,0
+BIIB.US,D,20250224,000000,141.275,144.17,139.35,141.29,1565517,0
+BIIB.US,D,20250225,000000,140,145.69,139.94,143.46,1580701,0
+BIIB.US,D,20250226,000000,143.09,143.09,139.04,140.49,1310596,0
+BIIB.US,D,20250227,000000,140.06,142.96,139.5875,139.88,1215901,0
+BIIB.US,D,20250228,000000,141.06,141.9,138.3776,140.5,2324350,0
+BIIB.US,D,20250303,000000,140.41,142.56,140.075,141.71,1617069,0
+BIIB.US,D,20250304,000000,143.41,148,141.52,142.65,2790684,0
+BIIB.US,D,20250305,000000,142.85,144.74,141.93,143.77,1185029,0
+BIIB.US,D,20250306,000000,143.65,147.65,142.2301,147.37,1145230,0
+BIIB.US,D,20250307,000000,147.42,154.29,146.63,150.38,2925462,0
+BIIB.US,D,20250310,000000,150.29,157.09,150.14,150.71,2651495,0
+BIIB.US,D,20250311,000000,151.13,151.8941,142.02,143.66,1857241,0
+BIIB.US,D,20250312,000000,142.01,143.1299,140.02,140.19,2438110,0
+BIIB.US,D,20250313,000000,140.36,143.5,139.05,139.98,1301257,0
+BIIB.US,D,20250314,000000,139.66,140.8,138.63,139.44,1436835,0
+BIIB.US,D,20250317,000000,140.05,143.85,139.16,143.54,1249039,0
+BIIB.US,D,20250318,000000,143.17,145.97,142.895,143.09,1506939,0
+BIIB.US,D,20250319,000000,143.09,144.2493,140.73,141.43,1180604,0
+BIIB.US,D,20250320,000000,141.14,142.95,140.91,141.38,971860,0
+BIIB.US,D,20250321,000000,141.24,142.18,139.87,140.9,3437783,0
+BIIB.US,D,20250324,000000,141.47,144.15,140.63,141.6,1830464,0
+BIIB.US,D,20250325,000000,142.21,142.49,138.65,139.16,1766289,0
+BIIB.US,D,20250326,000000,139.335,142.96,139.1601,142.43,1514616,0
+BIIB.US,D,20250327,000000,142.77,144.0686,139.6875,140.33,1383572,0
+BIIB.US,D,20250328,000000,140.6,141.245,138.2,138.37,1094057,0
+BIIB.US,D,20250331,000000,137.9,138,134.71,136.84,1865406,0
+BIIB.US,D,20250401,000000,136.8,137.32,131.63,132.03,1352663,0
+BIIB.US,D,20250402,000000,132.58,134,128.75,131.32,1944933,0
+BIIB.US,D,20250403,000000,132.37,133.77,130.05,130.71,1755806,0
+BIIB.US,D,20250404,000000,129.22,129.95,122.77,122.98,3090672,0
+BIIB.US,D,20250407,000000,121.81,123.77,117.4,119.19,2520117,0
+BIIB.US,D,20250408,000000,119.77,120.79,112.88,114.05,2091093,0
+BIIB.US,D,20250409,000000,110.31,121.075,110.035,120.49,3321439,0
+BIIB.US,D,20250410,000000,117.45,118.83,110.24,113.38,2420931,0
+BIIB.US,D,20250411,000000,114.32,116.39,112.1801,115.17,1618903,0
+BIIB.US,D,20250414,000000,116.51,119.99,115.38,119.26,1687715,0
+BIIB.US,D,20250415,000000,118.81,119.934,116.61,116.98,1030787,0
+BIIB.US,D,20250416,000000,117,118,114.96,115.29,1341164,0
+BIIB.US,D,20250417,000000,115.02,118.77,114.66,118.61,1206338,0
+BIIB.US,D,20250421,000000,117.97,118.61,115.445,116.49,1756839,0
+BIIB.US,D,20250422,000000,118.12,119.715,117.3961,118.89,1076739,0
+BIIB.US,D,20250423,000000,120.185,121.75,117.21,118.17,2427338,0
+BIIB.US,D,20250424,000000,119.46,120.05,117.58,119.51,1600299,0
+BIIB.US,D,20250425,000000,119.13,119.62,117.14,118.84,1538363,0
+BIIB.US,D,20250428,000000,118.13,120.09,117.68,119.12,1345651,0
+BIIB.US,D,20250429,000000,117.955,121.17,116.63,120.17,1003324,0
+BIIB.US,D,20250430,000000,120.19,121.41,118.75,121.08,1528289,0
+BIIB.US,D,20250501,000000,120.37,125.34,118.15,120.93,2377197,0
+BIIB.US,D,20250502,000000,122.405,123.72,120.9072,123.53,1460071,0
+BIIB.US,D,20250505,000000,123.33,123.525,121.51,121.8,1099112,0
+BIIB.US,D,20250506,000000,121.525,121.81,115.86,116.82,1736141,0
+BIIB.US,D,20250507,000000,117.73,118,116.22,117.21,1684379,0
+BIIB.US,D,20250508,000000,115.85,119.87,115.25,118.39,1871895,0
+BIIB.US,D,20250509,000000,118.75,120.11,118.05,118.17,1306990,0
+BIIB.US,D,20250512,000000,119.63,124.82,119.455,124.4,2554633,0
+BIIB.US,D,20250513,000000,124.01,124.4,121.6,123.16,1715292,0
+BIIB.US,D,20250514,000000,123.38,123.7375,120.04,120.37,1495858,0
+BIIB.US,D,20250515,000000,121.16,123.72,119.18,123.7,1945007,0
+BIIB.US,D,20250516,000000,123.7,125.77,122.46,125.59,1803999,0
+BIIB.US,D,20250519,000000,126.25,129.56,124.9336,129.44,2387543,0
+BIIB.US,D,20250520,000000,129.035,131.13,128.82,130.55,1684915,0
+BIIB.US,D,20250521,000000,129.7,130.0654,126.28,126.82,1593947,0
+BIIB.US,D,20250522,000000,126.55,127.0675,125.35,126.3,937041,0
+BIIB.US,D,20250523,000000,124.285,126.19,123.97,125.81,837407,0
+BIIB.US,D,20250527,000000,126.97,129.36,125.89,128.39,1584259,0
+BIIB.US,D,20250528,000000,128.12,129.9,126.87,127.53,1559077,0
+BIIB.US,D,20250529,000000,128.1,132.94,127.53,132.75,1957064,0
+BIIB.US,D,20250530,000000,132.585,132.585,129.62,129.79,3640026,0
+BIIB.US,D,20250602,000000,129.59,131.85,128.07,131.14,1868120,0
+BIIB.US,D,20250603,000000,130.77,134.74,129.51,131.84,1825014,0
+BIIB.US,D,20250604,000000,132.45,133.66,131.67,131.86,1472904,0
+BIIB.US,D,20250605,000000,131.87,132.12,129.61,130.36,1235671,0
+BIIB.US,D,20250606,000000,131.55,133.72,131.45,133.13,1166151,0
+BIIB.US,D,20250609,000000,134.06,135.685,132.93,134.15,1081560,0
+BIIB.US,D,20250610,000000,134.25,136.84,133.42,135.49,991129,0
+BIIB.US,D,20250611,000000,135.9,136.41,132.901,133.06,1331148,0
+BIIB.US,D,20250612,000000,132.93,134.12,131.47,132.31,1147651,0
+BIIB.US,D,20250613,000000,130.87,132.485,130.105,130.65,1207509,0
+BIIB.US,D,20250616,000000,131.49,131.58,128.83,131.04,1112006,0
+BIIB.US,D,20250617,000000,130.27,130.7,126.49,126.56,1154818,0
+BIIB.US,D,20250618,000000,127.06,127.88,125.24,126.54,2331174,0
+BIIB.US,D,20250620,000000,127.96,128.64,126.12,127.04,2166571,0
+BIIB.US,D,20250623,000000,126.9,127.68,123.21,124.76,1190232,0
+BIIB.US,D,20250624,000000,125.57,127.36,125.02,126.31,938208,0
+BIIB.US,D,20250625,000000,126.3,127.98,125.13,127.31,1095917,0
+BIIB.US,D,20250626,000000,127.89,129.27,126.46,126.92,864951,0
+BIIB.US,D,20250627,000000,127.2,128.2499,125.6,126.08,1100003,0
+BIIB.US,D,20250630,000000,126.295,126.53,123.9,125.59,1184454,0
+BIIB.US,D,20250701,000000,124.935,134.75,124.935,130.07,1919845,0
+BIIB.US,D,20250702,000000,130,134.63,129.845,133.19,1474231,0
+BIIB.US,D,20250703,000000,133.49,134.42,132.21,132.87,633328,0
+BIIB.US,D,20250707,000000,132.1,133.2,129.08,130.13,1086980,0
+BIIB.US,D,20250708,000000,130.32,135.58,130.32,134.46,1350819,0
+BIIB.US,D,20250709,000000,134.56,137.84,131.67,133.02,1528822,0
+BIIB.US,D,20250710,000000,133.45,137.19,132.77,135.33,992049,0
+BIIB.US,D,20250711,000000,133.49,134.59,132.37,134.21,1137577,0
+BIIB.US,D,20250714,000000,133.56,134.21,132.4,133.11,694370,0
+BIIB.US,D,20250715,000000,132.96,133.36,127.47,127.5,1317080,0
+BIIB.US,D,20250716,000000,128.495,129.51,127.42,128.46,1234689,0
+BIIB.US,D,20250717,000000,128.18,129.205,127.31,128.69,1151166,0
+BIIB.US,D,20250718,000000,129.365,129.58,124.68,124.99,1524966,0
+BIIB.US,D,20250721,000000,124.98,125.415,121.05,122.68,1403476,0
+BIIB.US,D,20250722,000000,123.38,127.94,123.38,127.85,1319120,0
+BIIB.US,D,20250723,000000,129.44,131.25,128.36,130.98,1127502,0
+BIIB.US,D,20250724,000000,130.78,132.65,130,132.59,1280623,0
+BIIB.US,D,20250725,000000,133.05,133.05,130.13,131.52,977034,0
+BIIB.US,D,20250728,000000,131.35,131.85,128.4285,129.28,1045656,0
+BIIB.US,D,20250729,000000,128.535,129.26,127.6,127.9,1108783,0
+BIIB.US,D,20250730,000000,128.56,129.78,125.97,126.64,1892068,0
+BIIB.US,D,20250731,000000,133,135.43,127.2425,128,3240096,0
+BIIB.US,D,20250801,000000,128.955,132.9,124.5561,131.95,2798550,0
+BIIB.US,D,20250804,000000,132.33,133.98,130.39,132.2,1897855,0
+BIIB.US,D,20250805,000000,131.91,134.16,131.565,132.89,1395619,0
+BIIB.US,D,20250806,000000,132.42,132.67,128.9,129.34,1538660,0
+BIIB.US,D,20250807,000000,130.02,130.6778,127.65,127.75,1718239,0
+BIIB.US,D,20250808,000000,127.5,131.26,127,130.67,1327710,0
+BIIB.US,D,20250811,000000,131.16,133.73,127.71,128,1070293,0
+BIIB.US,D,20250812,000000,128.47,131.1,128.25,128.93,1127617,0
+BIIB.US,D,20250813,000000,129.62,135.38,129.4004,135.19,1549212,0
+BIIB.US,D,20250814,000000,134.51,135.23,132.16,134.94,1169840,0
+BIIB.US,D,20250815,000000,136.16,138.83,135.88,138.6,1644116,0
+BIIB.US,D,20250818,000000,140,141.175,135.735,135.91,1813871,0
+BIIB.US,D,20250819,000000,136.37,139.58,136.02,138.86,1447803,0
+BIIB.US,D,20250820,000000,139.1,140.5,137.77,138.99,1286658,0
+BIIB.US,D,20250821,000000,138.26,140.2,137.59,139.12,1074281,0
+BIIB.US,D,20250822,000000,140.41,142.32,138.65,139.31,1199214,0
+BIIB.US,D,20250825,000000,139.01,139.75,136.14,136.36,861976,0
+BIIB.US,D,20250826,000000,135.85,136.91,135.2223,136.72,1580037,0
+BIIB.US,D,20250827,000000,136,138.5,135.79,136.36,1403137,0
+BIIB.US,D,20250828,000000,136.36,136.36,132.04,132.65,1558097,0
+BIIB.US,D,20250829,000000,132.5,133.48,131.52,132.22,1083013,0
+BIIB.US,D,20250902,000000,133.55,140.06,133.53,139.63,2466935,0
+BIIB.US,D,20250903,000000,139.56,145.2699,139.56,141.62,2279528,0
+BIIB.US,D,20250904,000000,141.78,142.28,137.1401,139.94,1529091,0
+BIIB.US,D,20250905,000000,140.13,144.2,139.96,140.67,1561897,0
+BIIB.US,D,20250908,000000,139.995,143.23,137.1954,141.35,1624388,0
+BIIB.US,D,20250909,000000,141.16,143.74,140.51,143.6,1490789,0
+BIIB.US,D,20250910,000000,143,143.45,139.54,142.61,1278801,0
+BIIB.US,D,20250911,000000,143.47,149.07,142.86,148.84,1714600,0
+BIIB.US,D,20250912,000000,148.08,150.28,144.84,144.86,1810892,0
+BIIB.US,D,20250915,000000,144.82,145.99,141.12,143.32,1432587,0
+BIIB.US,D,20250916,000000,143.51,147.23,143.02,143.68,1936056,0
+BIIB.US,D,20250917,000000,143.48,146.68,143.39,144.87,1502045,0
+BIIB.US,D,20250918,000000,146.3,146.45,143.37,143.81,1514476,0
+BIIB.US,D,20250919,000000,143.96,144.43,141.49,142.5,3748754,0
+BIIB.US,D,20250922,000000,142.12,142.64,140.02,140.66,1446078,0
+BIIB.US,D,20250923,000000,140.27,141.38,138.725,139.31,1103063,0
+BIIB.US,D,20250924,000000,138.52,139.28,136.2,137.67,1309389,0
+BIIB.US,D,20250925,000000,138.4,140.6745,135.405,135.67,1260311,0
+BIIB.US,D,20250926,000000,136.79,138,135.81,137.37,1677223,0
+BIIB.US,D,20250929,000000,137.49,138.8,135.39,138.52,1285534,0
+BIIB.US,D,20250930,000000,138.46,141.04,136.935,140.08,1369066,0
+BIIB.US,D,20251001,000000,140.82,154.44,140.7,154.22,4059913,0
+BIIB.US,D,20251002,000000,154,157.85,152.22,155.25,2882551,0
+BIIB.US,D,20251003,000000,156.46,160.2,155.97,159.88,2878796,0
+BIIB.US,D,20251006,000000,159.605,159.7005,153.1,154.05,1817888,0
+BIIB.US,D,20251007,000000,154.52,154.575,151.97,152.21,1372833,0
+BIIB.US,D,20251008,000000,152.36,152.36,149.64,150.97,1333277,0
+BIIB.US,D,20251009,000000,151.37,152.15,148.17,149.61,1600465,0
+BIIB.US,D,20251010,000000,150,150.2,144.74,146.57,1724990,0
+BIIB.US,D,20251013,000000,146.47,147.555,144.65,144.69,1124466,0
+BIIB.US,D,20251014,000000,144.09,146.88,142.195,145.31,1283553,0
+BIIB.US,D,20251015,000000,144.74,145.185,142.29,143.66,1337176,0
+BIIB.US,D,20251016,000000,144.05,147.48,141.7,142.26,1469099,0
+BIIB.US,D,20251017,000000,142.1,144.325,141.67,143,1010007,0
+BIIB.US,D,20251020,000000,143.31,147.47,142.41,146.63,1316452,0
+BIIB.US,D,20251021,000000,146.09,147.89,144.29,146.22,895048,0
+BIIB.US,D,20251022,000000,147.37,149.1199,146.25,147.72,1403299,0
+BIIB.US,D,20251023,000000,148.99,150.29,147.57,150.08,1245964,0
+BIIB.US,D,20251024,000000,151.09,151.92,148.98,149.89,1338315,0
+BIIB.US,D,20251027,000000,150.07,150.92,148.1001,150.43,1214395,0
+BIIB.US,D,20251028,000000,150.01,150.3,148.365,149.13,1662855,0
+BIIB.US,D,20251029,000000,148.82,149.91,147.5352,147.86,2450701,0
+BIIB.US,D,20251030,000000,140.1,154.44,138,149.61,2745188,0
+BIIB.US,D,20251031,000000,147.99,155.1799,146.5201,154.27,2235290,0
+BIIB.US,D,20251103,000000,153.6,155.3337,149.63,151.44,2197357,0
+BIIB.US,D,20251104,000000,150.89,152.9,149.05,149.33,2029011,0
+BIIB.US,D,20251105,000000,149.66,153.68,148.5125,153.43,1806070,0
+BIIB.US,D,20251106,000000,155.76,157.8,153.76,156.74,1848716,0
+BIIB.US,D,20251107,000000,156.7,156.7,151.83,155.51,1552011,0
+BIIB.US,D,20251110,000000,155.41,156.55,153.77,156.26,1258595,0
+BIIB.US,D,20251111,000000,156.76,159.95,154.2,159.56,1504613,0
+BIIB.US,D,20251112,000000,160,162.56,158.05,161.48,1659866,0
+BIIB.US,D,20251113,000000,161.57,167.8699,161.2,164.73,2993001,0
+BIIB.US,D,20251114,000000,164.72,169,163,167.55,2620813,0
+BIIB.US,D,20251117,000000,167,167.97,163.5,164.68,2245006,0
+BIIB.US,D,20251118,000000,164.4,170.78,163,168.83,2257470,0
+BIIB.US,D,20251119,000000,168.83,168.9,165.79,167.93,1765993,0
+BIIB.US,D,20251120,000000,168.15,170.91,165.75,168.18,1914503,0
+BIIB.US,D,20251121,000000,168.54,176.02,167.42,175.3,2268169,0
+BIIB.US,D,20251124,000000,177.65,185.17,175.5701,176.82,4164240,0
+BIIB.US,D,20251125,000000,177.07,182.97,176.09,181.96,2344782,0
+BIIB.US,D,20251126,000000,181.96,183.93,180.76,181.94,1483073,0
+BIIB.US,D,20251128,000000,182.07,182.74,180.685,182.09,566362,0
+BIIB.US,D,20251201,000000,180.15,181.78,175.88,177.78,1947020,0
+BIIB.US,D,20251202,000000,177.32,180.545,174.53,180.18,1866647,0
+BIIB.US,D,20251203,000000,180.17,182.94,178.05,180.75,1845129,0
+BIIB.US,D,20251204,000000,181.86,182.69,179.27,181.98,1246342,0
+BIIB.US,D,20251205,000000,181.96,183.14516,181.1,181.3,1209961,0
+BIIB.US,D,20251208,000000,181.3,182.12,179.21,180.44,1474568,0
+BIIB.US,D,20251209,000000,179.91,181.99,175.39,175.84,1506685,0
+BIIB.US,D,20251210,000000,173.3,178.17,169.2414,177.55,2147901,0
+BIIB.US,D,20251211,000000,177.47,180.79,172,172.5,2721790,0
+BIIB.US,D,20251212,000000,173.49,175.08,171.27,174.1,1781471,0
+BIIB.US,D,20251215,000000,173.67,175.94,170.45,175.74,2291589,0
+BIIB.US,D,20251216,000000,174.51,174.51,169.52,171.5,2408490,0
+BIIB.US,D,20251217,000000,171.43,173.83,169.55,172.1,2783560,0
+BIIB.US,D,20251218,000000,171.59,173,168.56,169.91,2761018,0
+BIIB.US,D,20251219,000000,171.32,176.42,170.001,174.8,14994759,0
+BIIB.US,D,20251222,000000,174.78,177.29,172.9,174.7,1909529,0
+BIIB.US,D,20251223,000000,174.26,175.58,173.08,174.82,1281705,0
+BIIB.US,D,20251224,000000,175.73,177.18,175.37,176.33,434748,0
+BIIB.US,D,20251226,000000,175.3,177.19,175,177.08,687403,0
+BIIB.US,D,20251229,000000,177,178.46,176.31,176.83,928193,0
+BIIB.US,D,20251230,000000,176.3,176.99,175.72,176.4,609867,0
+BIIB.US,D,20251231,000000,175.76,177.19,175.02,175.99,890441,0
+BIIB.US,D,20260102,000000,175.37,178.24,174.28,177.82,1095744,0
+BIIB.US,D,20260105,000000,175.73,180.56,171.61,174.63,1663631,0
+BIIB.US,D,20260106,000000,174.94,182.97,174.3,182.61,2115650,0
+BIIB.US,D,20260107,000000,181.7,187.06,181.7,186.91,2122447,0
+BIIB.US,D,20260108,000000,187.02,187.77,183.5,186,1622749,0
+BIIB.US,D,20260109,000000,186.74,190.2,186.49,187.62,1416702,0
+BIIB.US,D,20260112,000000,188,188,182.73,185.63,1280360,0
+BIIB.US,D,20260113,000000,185.42,186.3169,177.05,178.3,1597380,0
+BIIB.US,D,20260114,000000,177.73,178.41,165.58,169.31,3635883,0
+BIIB.US,D,20260115,000000,169.03,169.79,166.79,168.57,1562727,0
+BIIB.US,D,20260116,000000,168.87,169.34,163.735,164.42,1816538,0
+BIIB.US,D,20260120,000000,161.51,165.61,160.3645,165.38,1879947,0
+BIIB.US,D,20260121,000000,165.31,172.87,165.31,172.62,1447089,0
+BIIB.US,D,20260122,000000,171.78,175.29,171.65,173.8,996425,0
+BIIB.US,D,20260123,000000,173.17,173.9,170.04,171.59,1250463,0
+BIIB.US,D,20260126,000000,171.67,174.31,170.59,173.12,1049188,0
+BIIB.US,D,20260127,000000,173.02,176.14,172.23,174.12,748078,0
+BIIB.US,D,20260128,000000,173.63,175.06,170.85,174.83,1304662,0
+BIIB.US,D,20260129,000000,174.88,177.2,173.51,176.18,1146709,0
+BIIB.US,D,20260130,000000,177.09,180.14,175.955,179.89,1487978,0
+BIIB.US,D,20260202,000000,179.3,180.7599,177.58,179.09,1288816,0
+BIIB.US,D,20260203,000000,177.79,182.67,176.19,176.76,1594142,0
+BIIB.US,D,20260204,000000,177.245,186.235,177.1,185.45,2076363,0
+BIIB.US,D,20260205,000000,184.87,187.73,184.54,185.36,2542641,0
+BIIB.US,D,20260206,000000,187.01,202.41,184.6,201.18,3404876,0
+BIIB.US,D,20260209,000000,199.83,201,191.88,193.81,2096252,0
+BIIB.US,D,20260210,000000,194.07,195.72,188.74,188.99,1836221,0
+BIIB.US,D,20260211,000000,188.35,192,187.2,191.2,996929,0
+BIIB.US,D,20260212,000000,190.15,196,189,195.5,1657480,0
+BIIB.US,D,20260213,000000,196.27,199.4999,195.52,196.52,1352792,0
+BIIB.US,D,20260217,000000,197.46,200.29,193.37,195.62,986535,0
+BIIB.US,D,20260218,000000,195.32,195.68,193.11,194.13,1048980,0
diff --git a/daily/us/nasdaq stocks/1/bioa.us.txt b/daily/us/nasdaq stocks/1/bioa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c98c8171b42e17f8bc8ef0ef98ca6df45060df0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bioa.us.txt	
@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIOA.US,D,20240926,000000,22.5,24,18.3,18.31,4620900,0
+BIOA.US,D,20240927,000000,19.29,22.7293,19.1,21,1166301,0
+BIOA.US,D,20240930,000000,22.5,22.5,20.1,20.8,359363,0
+BIOA.US,D,20241001,000000,20.95,20.95,19.48,20.25,569752,0
+BIOA.US,D,20241002,000000,20.03,20.3,19.5,19.73,468628,0
+BIOA.US,D,20241003,000000,19.55,21.1,19.5387,20.86,693946,0
+BIOA.US,D,20241004,000000,21.02,21.89,20.54,21.89,298984,0
+BIOA.US,D,20241007,000000,22.29,23,21.8273,22.2,451078,0
+BIOA.US,D,20241008,000000,22.55,22.86,21.81,22.3,375032,0
+BIOA.US,D,20241009,000000,22.3,22.675,20.03,20.04,274388,0
+BIOA.US,D,20241010,000000,20.26,20.9,19.1,20.54,264790,0
+BIOA.US,D,20241011,000000,20.36,21.9,19.9539,21.7,288404,0
+BIOA.US,D,20241014,000000,21.97,24.85,21.8,24.12,653124,0
+BIOA.US,D,20241015,000000,24.49,25.43,22.89,24.5,451311,0
+BIOA.US,D,20241016,000000,24.36,25.5,23.68,24.17,316523,0
+BIOA.US,D,20241017,000000,24.2,24.2,22.5,22.99,357871,0
+BIOA.US,D,20241018,000000,22.66,24.44,22.66,23.86,167846,0
+BIOA.US,D,20241021,000000,24.5,26.41,23.89,25.83,909037,0
+BIOA.US,D,20241022,000000,26,26.62,23.37,23.75,492838,0
+BIOA.US,D,20241023,000000,23.6,24.48,23.5904,23.7,165333,0
+BIOA.US,D,20241024,000000,23.7,24.42,23.24,23.79,416626,0
+BIOA.US,D,20241025,000000,24.26,24.3452,22.815,24.06,201683,0
+BIOA.US,D,20241028,000000,24.46,25.33,23.765,24.16,231492,0
+BIOA.US,D,20241029,000000,24.22,25.265,23.7901,25.15,267346,0
+BIOA.US,D,20241030,000000,24.8,25.3,24.01,24.64,305097,0
+BIOA.US,D,20241031,000000,24.66,24.66,22.92,23.6,178048,0
+BIOA.US,D,20241101,000000,23.94,24,21.73,21.91,233950,0
+BIOA.US,D,20241104,000000,21.91,23.85,21.8,22.57,349999,0
+BIOA.US,D,20241105,000000,22.58,23.17,21.93,21.93,179732,0
+BIOA.US,D,20241106,000000,22.22,23.72,22.22,22.94,144630,0
+BIOA.US,D,20241107,000000,22.82,22.925,20.47,20.62,310093,0
+BIOA.US,D,20241108,000000,20.84,22.3,20.37,22.19,227217,0
+BIOA.US,D,20241111,000000,22.19,22.91,21.5039,22.67,140703,0
+BIOA.US,D,20241112,000000,22.72,22.87,19.9,20,219482,0
+BIOA.US,D,20241113,000000,20,21.5,20,20.17,223902,0
+BIOA.US,D,20241114,000000,20.27,21.45,19.27,19.51,128067,0
+BIOA.US,D,20241115,000000,20,20.09,18.22,18.29,244288,0
+BIOA.US,D,20241118,000000,19.5,19.8929,18,18.12,169904,0
+BIOA.US,D,20241119,000000,18.12,19.36,18.12,19.17,262281,0
+BIOA.US,D,20241120,000000,19.01,19.18,18.11,18.4,228371,0
+BIOA.US,D,20241121,000000,18.35,19.3933,18.1,18.44,216649,0
+BIOA.US,D,20241122,000000,18.72,19.33,18.7,19.14,184302,0
+BIOA.US,D,20241125,000000,19.15,19.64,18.4695,19.07,292159,0
+BIOA.US,D,20241126,000000,19.18,19.78,18.975,19.7,122464,0
+BIOA.US,D,20241127,000000,19.5,19.54,18.8242,19.29,125703,0
+BIOA.US,D,20241129,000000,19.3,19.53,18.78,18.8,97054,0
+BIOA.US,D,20241202,000000,18.77,19,17.45,17.45,340205,0
+BIOA.US,D,20241203,000000,17.36,17.43,16.3,17.28,457436,0
+BIOA.US,D,20241204,000000,17.3,18.47,17.257,18.09,257777,0
+BIOA.US,D,20241205,000000,18.47,19.16,18.21,18.37,208007,0
+BIOA.US,D,20241206,000000,18.55,20.37,18.55,20.09,1058978,0
+BIOA.US,D,20241209,000000,5.65,5.75,4.5,4.65,10202061,0
+BIOA.US,D,20241210,000000,4.67,4.7,4.23,4.47,2905344,0
+BIOA.US,D,20241211,000000,4.41,4.97,4.2591,4.8,1550526,0
+BIOA.US,D,20241212,000000,4.73,4.82,4.54,4.59,498400,0
+BIOA.US,D,20241213,000000,4.66,4.7883,4.24,4.28,660670,0
+BIOA.US,D,20241216,000000,4.24,4.49,4.11,4.14,699386,0
+BIOA.US,D,20241217,000000,4.22,4.32,3.85,4.1,936447,0
+BIOA.US,D,20241218,000000,4.8,5.12,3.97,4.3,4714861,0
+BIOA.US,D,20241219,000000,4.35,5.39,4.3416,5.17,2558429,0
+BIOA.US,D,20241220,000000,5.1,6.74,5.0101,6.14,4663753,0
+BIOA.US,D,20241223,000000,6.25,7.15,5.7721,5.94,1042600,0
+BIOA.US,D,20241224,000000,5.9,6.18,5.66,6.08,402717,0
+BIOA.US,D,20241226,000000,6,6.47,5.87,5.88,528714,0
+BIOA.US,D,20241227,000000,5.88,5.88,5.25,5.5,374761,0
+BIOA.US,D,20241230,000000,5.48,5.91,5.41,5.66,345084,0
+BIOA.US,D,20241231,000000,5.64,5.96,5.42,5.79,535104,0
+BIOA.US,D,20250102,000000,5.89,6.02,5.53,5.56,308663,0
+BIOA.US,D,20250103,000000,5.57,6.01,5.5,5.82,847263,0
+BIOA.US,D,20250106,000000,5.92,5.99,5.36,5.39,426326,0
+BIOA.US,D,20250107,000000,5.45,5.64,5.3,5.36,436868,0
+BIOA.US,D,20250108,000000,5.29,5.3468,4.79,5.09,276629,0
+BIOA.US,D,20250110,000000,5,5.15,4.81,4.94,367886,0
+BIOA.US,D,20250113,000000,4.75,4.88,4.58,4.7,519919,0
+BIOA.US,D,20250114,000000,4.76,4.94,4.55,4.64,385754,0
+BIOA.US,D,20250115,000000,4.7,4.9982,4.4,4.9,512188,0
+BIOA.US,D,20250116,000000,4.86,5.19,4.6815,5.04,194850,0
+BIOA.US,D,20250117,000000,5.11,5.18,4.97,5.14,215042,0
+BIOA.US,D,20250121,000000,5.17,5.38,4.83,5.33,254227,0
+BIOA.US,D,20250122,000000,5.28,5.32,5.0678,5.11,129142,0
+BIOA.US,D,20250123,000000,4.91,5.41,4.91,5.3,228588,0
+BIOA.US,D,20250124,000000,5.39,5.45,5.18,5.4,518900,0
+BIOA.US,D,20250127,000000,5.17,5.44,5.05,5.37,390042,0
+BIOA.US,D,20250128,000000,5.37,5.385,5.06,5.31,364945,0
+BIOA.US,D,20250129,000000,5.33,5.43,4.822,4.97,244400,0
+BIOA.US,D,20250130,000000,5.05,5.05,4.75,4.78,213620,0
+BIOA.US,D,20250131,000000,4.78,4.89,4.5,4.59,430312,0
+BIOA.US,D,20250203,000000,4.64,4.76,4.55,4.71,318113,0
+BIOA.US,D,20250204,000000,4.7,4.77,4.51,4.54,270492,0
+BIOA.US,D,20250205,000000,4.6,4.68,4.32,4.62,331273,0
+BIOA.US,D,20250206,000000,4.67,4.67,4.44,4.57,210070,0
+BIOA.US,D,20250207,000000,4.68,4.68,4.36,4.37,214858,0
+BIOA.US,D,20250210,000000,4.36,4.54,4.36,4.42,149854,0
+BIOA.US,D,20250211,000000,4.37,4.47,4.26,4.34,177892,0
+BIOA.US,D,20250212,000000,4.29,4.45,4.25,4.42,99838,0
+BIOA.US,D,20250213,000000,4.49,4.57,4.435,4.52,125289,0
+BIOA.US,D,20250214,000000,4.53,4.8,4.53,4.79,116421,0
+BIOA.US,D,20250218,000000,4.8,4.8,4.38,4.38,202374,0
+BIOA.US,D,20250219,000000,4.34,4.44,4.2104,4.3,160073,0
+BIOA.US,D,20250220,000000,4.3,4.47,4.19,4.4,117032,0
+BIOA.US,D,20250221,000000,4.48,4.54,4.41,4.5,70451,0
+BIOA.US,D,20250224,000000,4.5,4.5,4.2,4.33,95770,0
+BIOA.US,D,20250225,000000,4.44,4.44,4.05,4.18,214470,0
+BIOA.US,D,20250226,000000,4.18,4.25,4.08,4.19,116263,0
+BIOA.US,D,20250227,000000,4.18,4.55,4.155,4.37,330273,0
+BIOA.US,D,20250228,000000,4.5,4.66,4.3601,4.63,309075,0
+BIOA.US,D,20250303,000000,4.68,4.68,4.23,4.32,156944,0
+BIOA.US,D,20250304,000000,4.32,4.54,4.23,4.47,216329,0
+BIOA.US,D,20250305,000000,4.51,4.51,4.31,4.42,106550,0
+BIOA.US,D,20250306,000000,4.52,4.55,4.32,4.49,132211,0
+BIOA.US,D,20250307,000000,4.49,4.64,4.4,4.55,133229,0
+BIOA.US,D,20250310,000000,4.5,4.575,4.215,4.33,106708,0
+BIOA.US,D,20250311,000000,4.38,4.45,4.275,4.4,100778,0
+BIOA.US,D,20250312,000000,4.44,4.44,4.31,4.4,96961,0
+BIOA.US,D,20250313,000000,4.37,4.455,4.12,4.2,105151,0
+BIOA.US,D,20250314,000000,4.23,4.43,4.23,4.35,82757,0
+BIOA.US,D,20250317,000000,4.23,4.4091,4.21,4.34,88989,0
+BIOA.US,D,20250318,000000,4.34,4.39,4.22,4.25,60400,0
+BIOA.US,D,20250319,000000,4.27,4.47,4.27,4.44,94731,0
+BIOA.US,D,20250320,000000,4.38,4.49,4.3373,4.38,81854,0
+BIOA.US,D,20250321,000000,4.24,4.57,4.24,4.49,115824,0
+BIOA.US,D,20250324,000000,4.37,4.62,4.31,4.54,164192,0
+BIOA.US,D,20250325,000000,4.48,4.505,4.16,4.28,576186,0
+BIOA.US,D,20250326,000000,4.3,4.31,3.9508,3.99,394906,0
+BIOA.US,D,20250327,000000,4,4.04,3.87,3.88,219042,0
+BIOA.US,D,20250328,000000,3.85,3.91,3.8,3.82,131682,0
+BIOA.US,D,20250331,000000,3.83,3.867,3.69,3.76,250910,0
+BIOA.US,D,20250401,000000,3.76,3.76,3.55,3.58,183835,0
+BIOA.US,D,20250402,000000,3.55,3.58,3.47,3.49,381166,0
+BIOA.US,D,20250403,000000,3.43,3.49,3.34,3.4,524743,0
+BIOA.US,D,20250404,000000,3.33,3.335,3.1678,3.29,634594,0
+BIOA.US,D,20250407,000000,3.15,3.395,3.0276,3.22,481596,0
+BIOA.US,D,20250408,000000,3.31,3.35,2.9918,3.04,304191,0
+BIOA.US,D,20250409,000000,2.99,3.235,2.88,3.15,1408480,0
+BIOA.US,D,20250410,000000,3.2,3.45,3.05,3.43,337273,0
+BIOA.US,D,20250411,000000,3.42,3.76,3.38,3.68,263687,0
+BIOA.US,D,20250414,000000,3.77,3.82,3.62,3.74,231296,0
+BIOA.US,D,20250415,000000,3.77,3.8,3.65,3.75,210917,0
+BIOA.US,D,20250416,000000,3.75,3.84,3.635,3.75,222761,0
+BIOA.US,D,20250417,000000,3.75,3.95,3.66,3.87,273549,0
+BIOA.US,D,20250421,000000,3.83,4.0601,3.8,4.02,369939,0
+BIOA.US,D,20250422,000000,4,4.25,3.975,4.2,251673,0
+BIOA.US,D,20250423,000000,4.21,4.26,4.105,4.13,182478,0
+BIOA.US,D,20250424,000000,4.11,4.245,4.11,4.2,154896,0
+BIOA.US,D,20250425,000000,4.19,4.23,4,4.23,524334,0
+BIOA.US,D,20250428,000000,4.21,4.48,4.18,4.38,313802,0
+BIOA.US,D,20250429,000000,4.38,4.405,4.28,4.33,230566,0
+BIOA.US,D,20250430,000000,4.31,4.335,4.08,4.2,194071,0
+BIOA.US,D,20250501,000000,4.3,4.3,4.05,4.14,173945,0
+BIOA.US,D,20250502,000000,4.16,4.27,4.16,4.19,409796,0
+BIOA.US,D,20250505,000000,4.19,4.2,4.05,4.15,115132,0
+BIOA.US,D,20250506,000000,4.1,4.14,3.93,3.95,166229,0
+BIOA.US,D,20250507,000000,3.98,4.07,3.8,4.06,175259,0
+BIOA.US,D,20250508,000000,4.1,4.17,3.95,4.11,128168,0
+BIOA.US,D,20250509,000000,4.1,4.17,3.94,4.04,114684,0
+BIOA.US,D,20250512,000000,4.18,4.19,4,4.07,129784,0
+BIOA.US,D,20250513,000000,4.1,4.1,3.88,3.99,149299,0
+BIOA.US,D,20250514,000000,3.98,3.98,3.755,3.76,164164,0
+BIOA.US,D,20250515,000000,3.76,3.97,3.67,3.82,151366,0
+BIOA.US,D,20250516,000000,3.87,3.9786,3.8,3.94,155246,0
+BIOA.US,D,20250519,000000,3.88,3.96,3.83,3.94,118016,0
+BIOA.US,D,20250520,000000,3.92,4.17,3.9,4.11,77085,0
+BIOA.US,D,20250521,000000,4.07,4.12,3.895,3.9,347710,0
+BIOA.US,D,20250522,000000,3.9,4.04,3.85,4.04,143375,0
+BIOA.US,D,20250523,000000,3.97,4.085,3.97,4.06,97518,0
+BIOA.US,D,20250527,000000,4.1,4.13,3.91,3.95,183359,0
+BIOA.US,D,20250528,000000,3.91,4.02,3.79,3.98,500338,0
+BIOA.US,D,20250529,000000,3.95,4.02,3.94,3.98,131187,0
+BIOA.US,D,20250530,000000,3.98,4.055,3.88,3.96,141631,0
+BIOA.US,D,20250602,000000,4.02,4.11,3.95,4.05,194698,0
+BIOA.US,D,20250603,000000,4.01,4.08,3.945,3.99,1001319,0
+BIOA.US,D,20250604,000000,4.06,4.38,3.93,4.27,1711882,0
+BIOA.US,D,20250605,000000,4.32,4.589,4.275,4.44,551990,0
+BIOA.US,D,20250606,000000,4.55,4.69,4.45,4.45,286072,0
+BIOA.US,D,20250609,000000,4.48,4.525,4.26,4.3,157423,0
+BIOA.US,D,20250610,000000,4.35,4.49,4.32,4.38,161380,0
+BIOA.US,D,20250611,000000,4.4,4.48,4.35,4.44,162887,0
+BIOA.US,D,20250612,000000,4.43,4.56,4.425,4.49,147642,0
+BIOA.US,D,20250613,000000,4.37,4.7,4.36,4.52,261344,0
+BIOA.US,D,20250616,000000,4.53,4.6199,4.37,4.38,134684,0
+BIOA.US,D,20250617,000000,4.54,4.54,4.25,4.35,546889,0
+BIOA.US,D,20250618,000000,4.34,4.45,4.31,4.39,356701,0
+BIOA.US,D,20250620,000000,4.39,4.47,4.18,4.34,444300,0
+BIOA.US,D,20250623,000000,4.3,4.365,4.14,4.34,386307,0
+BIOA.US,D,20250624,000000,4.3,4.57,4.27,4.48,498235,0
+BIOA.US,D,20250625,000000,4.42,4.445,4.28,4.28,146978,0
+BIOA.US,D,20250626,000000,4.2,4.4188,4.2,4.36,161895,0
+BIOA.US,D,20250627,000000,4.32,4.4,4.16,4.2,1856293,0
+BIOA.US,D,20250630,000000,4.2,4.2,4.11,4.13,162433,0
+BIOA.US,D,20250701,000000,4.12,4.25,4.065,4.13,116002,0
+BIOA.US,D,20250702,000000,4.14,4.3,4.135,4.24,126411,0
+BIOA.US,D,20250703,000000,4.22,4.29,4.18,4.28,100790,0
+BIOA.US,D,20250707,000000,4.23,4.23,4.15,4.18,90023,0
+BIOA.US,D,20250708,000000,4.21,4.42,4.16,4.39,211158,0
+BIOA.US,D,20250709,000000,4.41,4.64,4.41,4.63,171350,0
+BIOA.US,D,20250710,000000,4.57,4.69,4.53,4.68,145838,0
+BIOA.US,D,20250711,000000,4.63,4.73,4.55,4.56,195949,0
+BIOA.US,D,20250714,000000,4.51,4.66,4.5,4.63,118121,0
+BIOA.US,D,20250715,000000,4.62,4.725,4.47,4.52,146243,0
+BIOA.US,D,20250716,000000,4.52,4.64,4.5,4.63,74675,0
+BIOA.US,D,20250717,000000,4.62,4.82,4.585,4.8,123368,0
+BIOA.US,D,20250718,000000,4.83,4.89,4.62,4.63,82938,0
+BIOA.US,D,20250721,000000,4.58,4.71,4.5669,4.6,81662,0
+BIOA.US,D,20250722,000000,4.5,4.775,4.5,4.76,111257,0
+BIOA.US,D,20250723,000000,4.7,4.85,4.7,4.85,86700,0
+BIOA.US,D,20250724,000000,4.8,4.84,4.66,4.7,134423,0
+BIOA.US,D,20250725,000000,4.65,4.7,4.52,4.62,68119,0
+BIOA.US,D,20250728,000000,4.59,4.71,4.525,4.53,94407,0
+BIOA.US,D,20250729,000000,4.53,4.5775,4.41,4.48,85780,0
+BIOA.US,D,20250730,000000,4.5,4.59,4.34,4.42,63385,0
+BIOA.US,D,20250731,000000,4.44,4.485,4.38,4.4,77566,0
+BIOA.US,D,20250801,000000,4.36,4.43,4.11,4.12,324137,0
+BIOA.US,D,20250804,000000,4.15,4.43,4.12,4.42,92480,0
+BIOA.US,D,20250805,000000,4.42,4.455,4.35,4.44,71296,0
+BIOA.US,D,20250806,000000,4.42,4.49,4.307,4.33,37088,0
+BIOA.US,D,20250807,000000,4.41,4.43,4.2624,4.32,58489,0
+BIOA.US,D,20250808,000000,4.34,4.35,4.2702,4.33,44756,0
+BIOA.US,D,20250811,000000,4.31,4.36,4.25,4.34,67070,0
+BIOA.US,D,20250812,000000,4.34,4.5,4.33,4.48,91996,0
+BIOA.US,D,20250813,000000,4.48,4.58,4.47,4.56,103249,0
+BIOA.US,D,20250814,000000,4.5,4.52,4.43,4.46,54841,0
+BIOA.US,D,20250815,000000,4.5,4.6,4.4,4.55,197284,0
+BIOA.US,D,20250818,000000,4.5,4.6508,4.48,4.52,59317,0
+BIOA.US,D,20250819,000000,4.5,4.56,4.38,4.42,54823,0
+BIOA.US,D,20250820,000000,4.4,4.479,4.385,4.44,50234,0
+BIOA.US,D,20250821,000000,4.5,4.52,4.44,4.5,43071,0
+BIOA.US,D,20250822,000000,4.5,4.65,4.48,4.61,107724,0
+BIOA.US,D,20250825,000000,4.58,4.59,4.485,4.51,60391,0
+BIOA.US,D,20250826,000000,4.5,4.61,4.42,4.61,42602,0
+BIOA.US,D,20250827,000000,4.64,4.81,4.64,4.74,94616,0
+BIOA.US,D,20250828,000000,4.76,4.8606,4.71,4.8,131352,0
+BIOA.US,D,20250829,000000,4.86,5.1,4.785,4.93,1093669,0
+BIOA.US,D,20250902,000000,4.9,4.9,4.64,4.65,255297,0
+BIOA.US,D,20250903,000000,4.64,4.935,4.64,4.74,143789,0
+BIOA.US,D,20250904,000000,4.78,4.78,4.55,4.71,110688,0
+BIOA.US,D,20250905,000000,4.71,4.79,4.58,4.76,159198,0
+BIOA.US,D,20250908,000000,4.83,5.09,4.745,5.09,238659,0
+BIOA.US,D,20250909,000000,5.07,5.085,4.92,4.98,114776,0
+BIOA.US,D,20250910,000000,4.98,5.075,4.82,4.82,154441,0
+BIOA.US,D,20250911,000000,4.8,4.99,4.8,4.91,136620,0
+BIOA.US,D,20250912,000000,4.89,4.9,4.76,4.8,86988,0
+BIOA.US,D,20250915,000000,4.85,4.95,4.7,4.8,373650,0
+BIOA.US,D,20250916,000000,4.78,4.95,4.68,4.9,163740,0
+BIOA.US,D,20250917,000000,4.85,5.11,4.84,5,194283,0
+BIOA.US,D,20250918,000000,5.08,5.28,5.03,5.22,206847,0
+BIOA.US,D,20250919,000000,5.22,5.29,4.88,4.9,700303,0
+BIOA.US,D,20250922,000000,4.95,5.15,4.8775,5.11,113586,0
+BIOA.US,D,20250923,000000,5.11,5.21,4.9,4.94,89407,0
+BIOA.US,D,20250924,000000,4.94,5.34,4.94,5.31,256301,0
+BIOA.US,D,20250925,000000,5.27,5.27,5.1,5.22,117276,0
+BIOA.US,D,20250926,000000,5.22,5.45,5.15,5.42,144874,0
+BIOA.US,D,20250929,000000,5.49,5.49,5.325,5.45,73998,0
+BIOA.US,D,20250930,000000,5.5,5.94,5.5,5.88,210788,0
+BIOA.US,D,20251001,000000,5.86,6,5.76,5.92,148779,0
+BIOA.US,D,20251002,000000,5.94,5.94,5.63,5.9,180364,0
+BIOA.US,D,20251003,000000,5.82,5.83,5.545,5.61,220164,0
+BIOA.US,D,20251006,000000,5.64,5.8,5.62,5.63,106216,0
+BIOA.US,D,20251007,000000,5.65,5.7,5.5,5.6,140059,0
+BIOA.US,D,20251008,000000,5.65,5.76,5.35,5.67,188660,0
+BIOA.US,D,20251009,000000,5.65,5.65,5.42,5.45,110625,0
+BIOA.US,D,20251010,000000,5.46,5.46,5.245,5.35,505820,0
+BIOA.US,D,20251013,000000,5.39,5.62,5.36,5.5,100773,0
+BIOA.US,D,20251014,000000,5.5,5.6,5.32,5.51,141174,0
+BIOA.US,D,20251015,000000,5.53,5.73,5.53,5.69,203085,0
+BIOA.US,D,20251016,000000,5.72,5.74,5.05,5.11,378604,0
+BIOA.US,D,20251017,000000,5.07,5.24,5.04,5.18,104058,0
+BIOA.US,D,20251020,000000,5.26,5.52,5.26,5.36,245710,0
+BIOA.US,D,20251021,000000,5.36,5.52,5.26,5.3,368293,0
+BIOA.US,D,20251022,000000,5.69,6.11,5.65,6.05,2277725,0
+BIOA.US,D,20251023,000000,8,8.6,7.75,7.95,5154165,0
+BIOA.US,D,20251024,000000,8,8.05,7.33,7.6,771179,0
+BIOA.US,D,20251027,000000,7.67,7.69,7.245,7.63,336960,0
+BIOA.US,D,20251028,000000,7.56,7.94,7.42,7.89,297216,0
+BIOA.US,D,20251029,000000,8,8.0067,7.49,7.68,294978,0
+BIOA.US,D,20251030,000000,7.68,8.15,7.66,7.73,429270,0
+BIOA.US,D,20251031,000000,7.8,7.87,7.52,7.57,278102,0
+BIOA.US,D,20251103,000000,7.49,7.574,7.09,7.42,666037,0
+BIOA.US,D,20251104,000000,7.38,7.68,7.2929,7.47,388867,0
+BIOA.US,D,20251105,000000,7.55,7.8799,7.3001,7.5,244328,0
+BIOA.US,D,20251106,000000,7.49,7.66,7.31,7.47,175216,0
+BIOA.US,D,20251107,000000,7.27,7.41,6.75,7.26,485012,0
+BIOA.US,D,20251110,000000,7.34,7.52,7.33,7.49,169372,0
+BIOA.US,D,20251111,000000,7.52,7.87,7.42,7.83,176397,0
+BIOA.US,D,20251112,000000,7.87,8.1353,7.785,8.01,252550,0
+BIOA.US,D,20251113,000000,7.91,8.075,7.675,7.72,213791,0
+BIOA.US,D,20251114,000000,7.745,8,7.6,7.8,130261,0
+BIOA.US,D,20251117,000000,7.87,8.355,7.84,8.31,289096,0
+BIOA.US,D,20251118,000000,8.215,8.3672,8.1,8.25,200110,0
+BIOA.US,D,20251119,000000,8.17,8.33,8.12,8.24,163408,0
+BIOA.US,D,20251120,000000,8.29,8.98,8.285,8.59,262032,0
+BIOA.US,D,20251121,000000,8.59,8.99,8.44,8.65,190390,0
+BIOA.US,D,20251124,000000,8.74,9.33,8.65,9.14,312750,0
+BIOA.US,D,20251125,000000,9.1,9.22,8.91,9,219878,0
+BIOA.US,D,20251126,000000,9.05,9.35,9.03,9.35,348971,0
+BIOA.US,D,20251128,000000,9.37,9.62,9.36,9.49,104586,0
+BIOA.US,D,20251201,000000,9.36,9.36,8.9,8.93,207883,0
+BIOA.US,D,20251202,000000,8.89,8.93,8.46,8.49,172876,0
+BIOA.US,D,20251203,000000,8.5,9.315,8.49,9.22,235913,0
+BIOA.US,D,20251204,000000,10.02,11.05,9.85,10.5,1151791,0
+BIOA.US,D,20251205,000000,10.44,11.63,10.235,11.61,722455,0
+BIOA.US,D,20251208,000000,11.35,11.96,11.05,11.83,443827,0
+BIOA.US,D,20251209,000000,11.74,12.295,11.49,12.06,449788,0
+BIOA.US,D,20251210,000000,12.13,12.8,12.03,12.68,412056,0
+BIOA.US,D,20251211,000000,12.75,13.1,12,12.75,1932803,0
+BIOA.US,D,20251212,000000,12.72,13.0554,12.55,12.88,327653,0
+BIOA.US,D,20251215,000000,12.98,13.05,12.3,12.46,560051,0
+BIOA.US,D,20251216,000000,12.29,12.74,12.0004,12.51,224119,0
+BIOA.US,D,20251217,000000,12.5,12.9899,12.26,12.3,179326,0
+BIOA.US,D,20251218,000000,12.45,12.75,12.2741,12.38,178325,0
+BIOA.US,D,20251219,000000,12.41,13.408,12.3582,13.39,1151283,0
+BIOA.US,D,20251222,000000,13.55,13.68,13.075,13.58,265465,0
+BIOA.US,D,20251223,000000,13.59,13.59,12.932,13.21,309118,0
+BIOA.US,D,20251224,000000,13.38,14.46,13.38,14.08,196868,0
+BIOA.US,D,20251226,000000,14.05,14.07,13.655,13.88,154982,0
+BIOA.US,D,20251229,000000,13.94,14.02,13.5192,13.84,231905,0
+BIOA.US,D,20251230,000000,13.83,13.97,13.57,13.63,158715,0
+BIOA.US,D,20251231,000000,13.56,13.7,13.11,13.23,465948,0
+BIOA.US,D,20260102,000000,13.41,13.604,12.53,12.83,340713,0
+BIOA.US,D,20260105,000000,12.77,12.97,11.8665,12.62,636406,0
+BIOA.US,D,20260106,000000,12.7,16.18,12.31,15.41,2370665,0
+BIOA.US,D,20260107,000000,16.14,16.4301,14.63,14.91,1513691,0
+BIOA.US,D,20260108,000000,14.62,15.084,13.91,13.92,499905,0
+BIOA.US,D,20260109,000000,13.97,14.39,13.66,14.03,420893,0
+BIOA.US,D,20260112,000000,15,17.9,14.905,17.85,1901934,0
+BIOA.US,D,20260113,000000,17.85,21.18,16.4,20.69,1884168,0
+BIOA.US,D,20260114,000000,20.38,23.6,20.38,22.92,1055915,0
+BIOA.US,D,20260115,000000,22.92,24,21.43,21.51,889726,0
+BIOA.US,D,20260116,000000,21.27,21.27,19.72,20.16,1057558,0
+BIOA.US,D,20260120,000000,19.38,21.33,19.06,21.32,829980,0
+BIOA.US,D,20260121,000000,20.13,21.53,19.185,20.12,836574,0
+BIOA.US,D,20260122,000000,20.02,20.02,18.46,18.9,2630934,0
+BIOA.US,D,20260123,000000,18.75,18.96,18.37,18.81,988431,0
+BIOA.US,D,20260126,000000,18.81,18.84,18.2,18.27,709297,0
+BIOA.US,D,20260127,000000,19.44,19.8,18.32,19.6,1141105,0
+BIOA.US,D,20260128,000000,19.7,19.88,19.21,19.51,376088,0
+BIOA.US,D,20260129,000000,19.49,19.77,18.82,19.1,362563,0
+BIOA.US,D,20260130,000000,19.05,19.83,18.7,18.99,580829,0
+BIOA.US,D,20260202,000000,18.95,20.65,18.75,20.1,724640,0
+BIOA.US,D,20260203,000000,20.24,20.659,19.466,19.91,382647,0
+BIOA.US,D,20260204,000000,20.3,20.3927,19.22,20.15,444073,0
+BIOA.US,D,20260205,000000,20.08,21.5,19.86,19.98,1013765,0
+BIOA.US,D,20260206,000000,20.22,21.17,19.54,20.73,838044,0
+BIOA.US,D,20260209,000000,21.42,21.4346,19.42,20.51,452225,0
+BIOA.US,D,20260210,000000,20.8,21,19.9,20.19,309117,0
+BIOA.US,D,20260211,000000,20.19,20.25,19.31,19.99,503311,0
+BIOA.US,D,20260212,000000,20.53,20.75,19.4,19.94,528750,0
+BIOA.US,D,20260213,000000,20.03,21.2075,19.55,19.57,1387127,0
+BIOA.US,D,20260217,000000,19.7,20.1047,19.03,19.63,392014,0
+BIOA.US,D,20260218,000000,21.4,22.5,19.48,19.595,1119518,0
diff --git a/daily/us/nasdaq stocks/1/bluwu.us.txt b/daily/us/nasdaq stocks/1/bluwu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3da4c110ad8e428773c6d0853dcd0f374d31f1e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bluwu.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUWU.US,D,20250610,000000,10.02,10.03,10,10,11106590,0
+BLUWU.US,D,20250611,000000,10.0046,10.02,10,10,1077631,0
+BLUWU.US,D,20250612,000000,10,10.015,10,10.01,1110622,0
+BLUWU.US,D,20250613,000000,10.01,10.02,10,10,354779,0
+BLUWU.US,D,20250616,000000,10.02,10.02,10,10.015,320039,0
+BLUWU.US,D,20250617,000000,10.02,10.02,10.01,10.015,419305,0
+BLUWU.US,D,20250618,000000,10.01,10.02,10.005,10.01,54792,0
+BLUWU.US,D,20250620,000000,10.01,10.0191,10.01,10.019,9038,0
+BLUWU.US,D,20250623,000000,10.01,10.02,10.01,10.0153,40545,0
+BLUWU.US,D,20250624,000000,10.01,10.0189,10.01,10.01,174950,0
+BLUWU.US,D,20250625,000000,10.01,10.015,10,10,508311,0
+BLUWU.US,D,20250626,000000,10.0015,10.01,10,10.005,126820,0
+BLUWU.US,D,20250627,000000,10.005,10.01,10,10.005,7862,0
+BLUWU.US,D,20250630,000000,10.01,10.01,10,10.01,111969,0
+BLUWU.US,D,20250701,000000,10,10.01,10,10.01,421950,0
+BLUWU.US,D,20250702,000000,10.01,10.01,10,10.01,117178,0
+BLUWU.US,D,20250703,000000,10,10.015,10,10.005,10086,0
+BLUWU.US,D,20250707,000000,10.0183,10.02,10.01,10.02,170482,0
+BLUWU.US,D,20250708,000000,10.02,10.02,10,10.01,78382,0
+BLUWU.US,D,20250709,000000,10.05,10.05,10.05,10.05,101,0
+BLUWU.US,D,20250710,000000,10.015,10.03,10.015,10.02,12233,0
+BLUWU.US,D,20250711,000000,10.02,10.02,10.01,10.01,78845,0
+BLUWU.US,D,20250714,000000,10.0167,10.02,10,10,363268,0
+BLUWU.US,D,20250715,000000,10,10,10,10,8789,0
+BLUWU.US,D,20250716,000000,10.01,10.015,10,10,75635,0
+BLUWU.US,D,20250717,000000,10.01,10.035,10.01,10.02,253735,0
+BLUWU.US,D,20250718,000000,10.02,10.03,10.01,10.03,110414,0
+BLUWU.US,D,20250721,000000,10.025,10.04,10.02,10.025,48134,0
+BLUWU.US,D,20250722,000000,10.04,10.04,10.02,10.02,9772,0
+BLUWU.US,D,20250723,000000,10.02,10.04,10.02,10.04,97929,0
+BLUWU.US,D,20250724,000000,10.05,10.05,10.05,10.05,560,0
+BLUWU.US,D,20250725,000000,10.03,10.05,10.02,10.05,1705,0
+BLUWU.US,D,20250728,000000,10.05,10.05,10.05,10.05,479,0
+BLUWU.US,D,20250729,000000,10.0595,10.07,10.05,10.065,1482,0
+BLUWU.US,D,20250730,000000,10.07,10.07,10.065,10.065,2033,0
+BLUWU.US,D,20250731,000000,10.07,10.07,10.06,10.06,6398,0
+BLUWU.US,D,20250801,000000,10.05,10.05,10.03,10.03,1953,0
+BLUWU.US,D,20250804,000000,10.06,10.06,10.06,10.06,2370,0
+BLUWU.US,D,20250805,000000,10.05,10.07,10.04,10.05,22365,0
+BLUWU.US,D,20250806,000000,10.04,10.05,10.03,10.03,7287,0
+BLUWU.US,D,20250807,000000,10.03,10.03,10.03,10.03,305593,0
+BLUWU.US,D,20250812,000000,10.03,10.03,10.03,10.03,5637,0
+BLUWU.US,D,20250813,000000,10.023,10.023,10,10,38210,0
+BLUWU.US,D,20250814,000000,10.02,10.025,10,10,31480,0
+BLUWU.US,D,20250818,000000,10,10.03,10,10,225453,0
+BLUWU.US,D,20250819,000000,10.0139,10.03,10,10.005,10615,0
+BLUWU.US,D,20250820,000000,10.01,10.01,10.01,10.01,1202,0
+BLUWU.US,D,20250821,000000,10,10.02,10,10.02,824,0
+BLUWU.US,D,20250822,000000,10.02,10.04,10.02,10.04,2264,0
+BLUWU.US,D,20250825,000000,10,10,10,10,102,0
+BLUWU.US,D,20250826,000000,10.01,10.015,10,10.01,11410,0
+BLUWU.US,D,20250829,000000,10.015,10.02,10,10.02,3822,0
+BLUWU.US,D,20250904,000000,10.0102,10.02,10.01,10.02,71293,0
+BLUWU.US,D,20250905,000000,10.02,10.02,10.02,10.02,17189,0
+BLUWU.US,D,20250908,000000,10.1,10.1,10.05,10.08,39989,0
+BLUWU.US,D,20250909,000000,10.08,10.09,10.08,10.09,61586,0
+BLUWU.US,D,20250912,000000,10.03,10.06,10.03,10.06,6177,0
+BLUWU.US,D,20250915,000000,10.07,10.07,10.07,10.07,340,0
+BLUWU.US,D,20250916,000000,10.07,10.075,10.03,10.075,12112,0
+BLUWU.US,D,20250917,000000,10.1,10.13,10.07,10.07,3432,0
+BLUWU.US,D,20250918,000000,10.12,10.12,10.12,10.12,110,0
+BLUWU.US,D,20250919,000000,10.12,10.12,10.12,10.12,242,0
+BLUWU.US,D,20250922,000000,10.12,10.13,10.03,10.03,2969,0
+BLUWU.US,D,20250923,000000,10.11,10.11,10.11,10.11,235,0
+BLUWU.US,D,20250924,000000,10.11,10.11,10.11,10.11,200,0
+BLUWU.US,D,20250925,000000,10.1,10.1,10.1,10.1,200,0
+BLUWU.US,D,20250926,000000,10.11,10.11,10.11,10.11,166,0
+BLUWU.US,D,20250929,000000,10.0836,10.0836,10.0836,10.0836,1118,0
+BLUWU.US,D,20250930,000000,10.12,10.14,10.03,10.03,4238,0
+BLUWU.US,D,20251001,000000,10.08,10.08,10.08,10.08,1613,0
+BLUWU.US,D,20251002,000000,10.45,10.45,10.03,10.03,1468,0
+BLUWU.US,D,20251015,000000,10.1,10.1,10.1,10.1,536,0
+BLUWU.US,D,20251021,000000,10.07,10.1,10.04,10.1,83413,0
+BLUWU.US,D,20251022,000000,10.1,10.1,10.1,10.1,600,0
+BLUWU.US,D,20251023,000000,10.1,10.1,10.1,10.1,104,0
+BLUWU.US,D,20251024,000000,10.15,10.15,10.1062,10.1062,226,0
+BLUWU.US,D,20251027,000000,10.09,10.09,10.09,10.09,111,0
+BLUWU.US,D,20251028,000000,10.1,10.1,10.1,10.1,609,0
+BLUWU.US,D,20251104,000000,10.055,10.12,10.055,10.12,1753,0
+BLUWU.US,D,20251106,000000,10.43,10.43,10.43,10.43,175,0
+BLUWU.US,D,20251107,000000,10.12,10.12,10.12,10.12,175,0
+BLUWU.US,D,20251125,000000,10.13,10.13,10.13,10.13,57991,0
+BLUWU.US,D,20251201,000000,10.77,10.9613,10.6,10.71,464306,0
+BLUWU.US,D,20251203,000000,10.6,10.63,10.6,10.6,1441,0
+BLUWU.US,D,20251205,000000,10.97,11,10.97,11,5194,0
+BLUWU.US,D,20251210,000000,10.66,10.66,10.66,10.66,1200,0
+BLUWU.US,D,20251215,000000,10.64,10.71,10.64,10.64,1969,0
+BLUWU.US,D,20251216,000000,10.594,10.594,10.51,10.53,10960,0
+BLUWU.US,D,20251219,000000,10.57,10.57,10.57,10.57,1815,0
+BLUWU.US,D,20251223,000000,10.58,10.58,10.58,10.58,2800,0
+BLUWU.US,D,20251231,000000,10.55,10.55,10.55,10.55,2710,0
+BLUWU.US,D,20260105,000000,10.65,10.8,10.65,10.8,6029,0
+BLUWU.US,D,20260106,000000,10.65,10.67,10.65,10.6699,349,0
+BLUWU.US,D,20260109,000000,10.67,10.67,10.67,10.67,2809,0
+BLUWU.US,D,20260123,000000,10.52,10.52,10.52,10.52,250,0
+BLUWU.US,D,20260205,000000,10.88,10.88,10.88,10.88,100,0
+BLUWU.US,D,20260211,000000,10.7,10.7,10.7,10.7,200,0
+BLUWU.US,D,20260217,000000,10.65,10.65,10.65,10.65,319,0
diff --git a/daily/us/nasdaq stocks/1/blzrw.us.txt b/daily/us/nasdaq stocks/1/blzrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0527eb3ff7b46cc20cd62f4e62f626bb87f72190
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blzrw.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLZRW.US,D,20251103,000000,0.7007,0.745,0.67,0.74,27207,0
+BLZRW.US,D,20251104,000000,0.73,0.73,0.65,0.6502,319243,0
+BLZRW.US,D,20251105,000000,0.6352,0.69,0.62,0.62,84130,0
+BLZRW.US,D,20251106,000000,0.6202,0.702,0.6001,0.6058,8527,0
+BLZRW.US,D,20251107,000000,0.6,0.65,0.6,0.62,105809,0
+BLZRW.US,D,20251110,000000,0.5973,0.6004,0.5506,0.5871,77689,0
+BLZRW.US,D,20251111,000000,0.65,0.65,0.56,0.56,7159,0
+BLZRW.US,D,20251112,000000,0.6,0.6,0.5999,0.6,23334,0
+BLZRW.US,D,20251113,000000,0.6,0.6,0.5999,0.5999,6200,0
+BLZRW.US,D,20251114,000000,0.6176,0.62,0.5772,0.5772,316,0
+BLZRW.US,D,20251117,000000,0.6,0.65,0.6,0.6,63434,0
+BLZRW.US,D,20251118,000000,0.5642,0.6,0.56,0.6,7300,0
+BLZRW.US,D,20251121,000000,0.6,0.6001,0.5602,0.6,3000,0
+BLZRW.US,D,20251126,000000,0.6,0.6,0.5602,0.584,5200,0
+BLZRW.US,D,20251202,000000,0.591,0.64,0.5502,0.5503,3280,0
+BLZRW.US,D,20251204,000000,0.57,0.57,0.57,0.57,116666,0
+BLZRW.US,D,20251205,000000,0.5502,0.59,0.5502,0.59,1905,0
+BLZRW.US,D,20251210,000000,0.501,0.58,0.5001,0.5499,4333,0
+BLZRW.US,D,20251219,000000,0.55,0.55,0.55,0.55,200,0
+BLZRW.US,D,20251222,000000,0.55,0.55,0.53,0.53,20826,0
+BLZRW.US,D,20251223,000000,0.53,0.53,0.53,0.53,6600,0
+BLZRW.US,D,20251226,000000,0.53,0.53,0.53,0.53,4277,0
+BLZRW.US,D,20251229,000000,0.52,0.52,0.5,0.5,10993,0
+BLZRW.US,D,20251230,000000,0.58,0.58,0.58,0.58,238,0
+BLZRW.US,D,20251231,000000,0.515,0.5499,0.4801,0.4801,4974,0
+BLZRW.US,D,20260102,000000,0.55,0.55,0.48,0.48,679,0
+BLZRW.US,D,20260112,000000,0.51,0.5481,0.5,0.5481,1380,0
+BLZRW.US,D,20260113,000000,0.5,0.5,0.48,0.486401,31534,0
+BLZRW.US,D,20260114,000000,0.48,0.5,0.48,0.5,31933,0
+BLZRW.US,D,20260115,000000,0.5,0.54,0.5,0.54,49423,0
+BLZRW.US,D,20260120,000000,0.476,0.54,0.4011,0.5123,56941,0
+BLZRW.US,D,20260121,000000,0.4191,0.4991,0.4109,0.451,2739,0
+BLZRW.US,D,20260123,000000,0.497,0.528,0.46,0.528,1393,0
+BLZRW.US,D,20260126,000000,0.528,0.54,0.519999,0.526401,5307,0
+BLZRW.US,D,20260127,000000,0.54,0.54,0.5001,0.54,5542,0
+BLZRW.US,D,20260129,000000,0.4601,0.55,0.4601,0.55,11483,0
+BLZRW.US,D,20260130,000000,0.5,0.5,0.48,0.48,14400,0
+BLZRW.US,D,20260202,000000,0.48,0.48,0.47,0.47,7806,0
+BLZRW.US,D,20260204,000000,0.4601,0.5,0.45,0.5,2600,0
+BLZRW.US,D,20260205,000000,0.422,0.48,0.4055,0.48,10600,0
+BLZRW.US,D,20260209,000000,0.4811,0.5,0.4811,0.5,10171,0
+BLZRW.US,D,20260210,000000,0.5074,0.5074,0.4192,0.483,21064,0
+BLZRW.US,D,20260212,000000,0.41,0.5,0.4055,0.5,2457,0
+BLZRW.US,D,20260213,000000,0.49,0.49,0.49,0.49,202,0
+BLZRW.US,D,20260217,000000,0.4244,0.4244,0.4155,0.4244,1000,0
diff --git a/daily/us/nasdaq stocks/1/brfh.us.txt b/daily/us/nasdaq stocks/1/brfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..396fea63b2ec1fcb4a0e623713692a49870fa2c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brfh.us.txt	
@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRFH.US,D,20220121,000000,6.18,6.3,5.1,5.8566,853387,0
+BRFH.US,D,20220124,000000,4.98,5.99,4.88,5.8,137575,0
+BRFH.US,D,20220125,000000,5.25,6.3,5.0263,6,101856,0
+BRFH.US,D,20220126,000000,5.52,6.56,5.02,5.63,539348,0
+BRFH.US,D,20220127,000000,5.45,5.9115,4.7501,5.087,50623,0
+BRFH.US,D,20220128,000000,4.93,5.0505,4.76,4.98,19621,0
+BRFH.US,D,20220131,000000,5.12,5.12,4.65,5.03,19675,0
+BRFH.US,D,20220201,000000,5.4599,5.4599,4.785,5,20613,0
+BRFH.US,D,20220202,000000,4.8,5.4,4.75,5.3999,35469,0
+BRFH.US,D,20220203,000000,5.27,5.3,4.83,5.01,11924,0
+BRFH.US,D,20220204,000000,4.87,5.2,4.75,5.15,16209,0
+BRFH.US,D,20220207,000000,5.2,5.335,5.1526,5.1526,22079,0
+BRFH.US,D,20220208,000000,5.2,5.67,5.2,5.65,81095,0
+BRFH.US,D,20220209,000000,5.65,5.7299,5.55,5.68,18893,0
+BRFH.US,D,20220210,000000,5.51,5.97,5.2753,5.57,17198,0
+BRFH.US,D,20220211,000000,5.3,5.54,5.3,5.52,16294,0
+BRFH.US,D,20220214,000000,5.6,5.64,5.27,5.27,10342,0
+BRFH.US,D,20220215,000000,5.29,5.59,5.2801,5.35,7851,0
+BRFH.US,D,20220216,000000,5.28,5.64,5.28,5.43,8371,0
+BRFH.US,D,20220217,000000,5.3294,5.33,5.0566,5.0602,14456,0
+BRFH.US,D,20220218,000000,5.0501,5.19,5.0301,5.06,7493,0
+BRFH.US,D,20220222,000000,5.0444,5.0444,4.09,4.73,115682,0
+BRFH.US,D,20220223,000000,4.56,4.5701,4,4.16,44693,0
+BRFH.US,D,20220224,000000,4.1,4.86,3.86,4.86,28775,0
+BRFH.US,D,20220225,000000,4.95,4.95,4.03,4.57,37538,0
+BRFH.US,D,20220228,000000,4.2916,4.49,4.2064,4.3714,6467,0
+BRFH.US,D,20220301,000000,4.345,4.55,3.99,4.55,14189,0
+BRFH.US,D,20220302,000000,4.4299,4.72,4.4299,4.72,14201,0
+BRFH.US,D,20220303,000000,4.7,4.71,4.22,4.69,26662,0
+BRFH.US,D,20220304,000000,4.5322,4.69,4.32,4.66,15232,0
+BRFH.US,D,20220307,000000,4.67,5.3,4.3401,5.25,75468,0
+BRFH.US,D,20220308,000000,5.23,5.5,4.71,5.13,35222,0
+BRFH.US,D,20220309,000000,5.4398,5.5,5.21,5.4,27213,0
+BRFH.US,D,20220310,000000,5.2,6.65,5.2,6.65,87119,0
+BRFH.US,D,20220311,000000,6.75,7.31,6.5,6.79,108792,0
+BRFH.US,D,20220314,000000,6.79,7.2498,6.79,7.11,32025,0
+BRFH.US,D,20220315,000000,6.71,7.2,6.54,6.85,56949,0
+BRFH.US,D,20220316,000000,6.85,7.52,6.6,7.52,166523,0
+BRFH.US,D,20220317,000000,7.5,7.99,7.19,7.99,109535,0
+BRFH.US,D,20220318,000000,7.99,8,6.475,6.89,186623,0
+BRFH.US,D,20220321,000000,7.28,7.45,6.88,7.45,75397,0
+BRFH.US,D,20220322,000000,7.1,7.8,6.8,7.68,140500,0
+BRFH.US,D,20220323,000000,7.63,7.65,7.08,7.25,27058,0
+BRFH.US,D,20220324,000000,7.33,7.45,7.025,7.27,56439,0
+BRFH.US,D,20220325,000000,7.09,7.48,7.0301,7.37,30543,0
+BRFH.US,D,20220328,000000,7.3032,7.54,7.04,7.54,14961,0
+BRFH.US,D,20220329,000000,7.5101,7.69,7.425,7.65,3125,0
+BRFH.US,D,20220330,000000,7.38,7.87,7.2,7.56,26093,0
+BRFH.US,D,20220331,000000,7.19,7.51,7.19,7.51,15949,0
+BRFH.US,D,20220401,000000,7.64,7.64,7.34,7.34,16295,0
+BRFH.US,D,20220404,000000,7.2,7.595,7.1,7.37,29706,0
+BRFH.US,D,20220405,000000,7.35,7.35,7.14,7.25,5867,0
+BRFH.US,D,20220406,000000,7.21,7.21,6.95,6.96,6324,0
+BRFH.US,D,20220407,000000,6.95,7.15,6.7,7.12,13011,0
+BRFH.US,D,20220411,000000,7.0489,7.0489,6.7,6.895,2385,0
+BRFH.US,D,20220412,000000,6.7244,7,6.7,7,1553,0
+BRFH.US,D,20220413,000000,6.74,7,6.74,6.9,1837,0
+BRFH.US,D,20220414,000000,6.84,6.84,6.84,6.84,446,0
+BRFH.US,D,20220418,000000,6.7101,6.7101,6.63,6.7,2972,0
+BRFH.US,D,20220419,000000,6.5511,6.75,6.51,6.7,4762,0
+BRFH.US,D,20220420,000000,6.5,6.74,6.5,6.74,1600,0
+BRFH.US,D,20220421,000000,6.53,6.74,6.5,6.74,1345,0
+BRFH.US,D,20220422,000000,6.83,6.86,6.83,6.83,733,0
+BRFH.US,D,20220425,000000,6.64,6.8,6.64,6.8,1094,0
+BRFH.US,D,20220426,000000,6.88,6.88,6.88,6.88,206,0
+BRFH.US,D,20220427,000000,6.5,6.8,6.32,6.79,7630,0
+BRFH.US,D,20220428,000000,6.3,6.8,6.3,6.8,1443,0
+BRFH.US,D,20220429,000000,6.15,6.765,6.15,6.755,2587,0
+BRFH.US,D,20220502,000000,6.73,6.73,6.73,6.73,262,0
+BRFH.US,D,20220503,000000,6.33,6.6,6.33,6.6,928,0
+BRFH.US,D,20220504,000000,6.59,6.66,6.59,6.66,677,0
+BRFH.US,D,20220505,000000,6.23,6.35,6.2,6.35,1317,0
+BRFH.US,D,20220506,000000,6.33,6.33,6.09,6.09,723,0
+BRFH.US,D,20220509,000000,6.01,6.16,5.6,6,8146,0
+BRFH.US,D,20220510,000000,5.91,5.91,5.655,5.87,1294,0
+BRFH.US,D,20220511,000000,5.42,5.5001,4.84,5.485,4943,0
+BRFH.US,D,20220512,000000,5.2879,5.2879,4.67,4.67,1673,0
+BRFH.US,D,20220513,000000,5.07,5.07,4.76,4.76,656,0
+BRFH.US,D,20220517,000000,5.3,5.3,4.9478,4.9478,999,0
+BRFH.US,D,20220518,000000,5.19,5.19,5.19,5.19,280,0
+BRFH.US,D,20220519,000000,4.7828,5.1,4.7828,5.099,3044,0
+BRFH.US,D,20220520,000000,5.09,5.2,5,5,1496,0
+BRFH.US,D,20220523,000000,5.15,5.15,5.15,5.15,1225,0
+BRFH.US,D,20220524,000000,5.22,5.2261,5.22,5.2261,303,0
+BRFH.US,D,20220525,000000,5.21,5.21,5,5.155,4052,0
+BRFH.US,D,20220527,000000,5.28,5.3,5.28,5.2816,3337,0
+BRFH.US,D,20220531,000000,5.4,5.4,5.21,5.21,2181,0
+BRFH.US,D,20220601,000000,5.19,5.19,5.075,5.075,774,0
+BRFH.US,D,20220602,000000,5.18,5.2499,5.18,5.2499,1385,0
+BRFH.US,D,20220603,000000,5.2999,5.2999,5.2699,5.28,5839,0
+BRFH.US,D,20220606,000000,5.3,5.4,5.17,5.1835,3367,0
+BRFH.US,D,20220607,000000,5.0754,5.2,5.0754,5.1,1451,0
+BRFH.US,D,20220608,000000,5.04,5.3,5.04,5.3,967,0
+BRFH.US,D,20220609,000000,5.35,5.35,5.35,5.35,1495,0
+BRFH.US,D,20220613,000000,5.2456,5.2456,5.01,5.01,555,0
+BRFH.US,D,20220614,000000,5.02,5.02,5.02,5.02,857,0
+BRFH.US,D,20220615,000000,5.26,5.28,4.96,4.96,6021,0
+BRFH.US,D,20220616,000000,5.4,5.4,5,5.28,5317,0
+BRFH.US,D,20220617,000000,5.31,5.31,5.03,5.3,4131,0
+BRFH.US,D,20220621,000000,5.39,5.39,5.06,5.3,6866,0
+BRFH.US,D,20220622,000000,5.31,5.31,5.105,5.27,5010,0
+BRFH.US,D,20220623,000000,5.4,5.4,5.125,5.2,4616,0
+BRFH.US,D,20220624,000000,5.6,5.98,5.28,5.62,23190,0
+BRFH.US,D,20220627,000000,6.005,6.13,5.9,5.91,3831,0
+BRFH.US,D,20220628,000000,5.79,5.79,5.79,5.79,544,0
+BRFH.US,D,20220629,000000,5.74,6.3,5.6,5.99,9060,0
+BRFH.US,D,20220630,000000,5.78,5.78,5.6,5.65,4713,0
+BRFH.US,D,20220701,000000,5.5,5.89,5.23,5.23,3788,0
+BRFH.US,D,20220705,000000,5.6999,5.6999,5.24,5.52,3723,0
+BRFH.US,D,20220706,000000,5.275,5.275,5.275,5.275,363,0
+BRFH.US,D,20220707,000000,5.48,5.605,5.355,5.36,2146,0
+BRFH.US,D,20220708,000000,5.32,5.365,5.32,5.327,3371,0
+BRFH.US,D,20220711,000000,4.94,4.955,4.45,4.715,2955,0
+BRFH.US,D,20220712,000000,4.796,4.796,4.796,4.796,619,0
+BRFH.US,D,20220713,000000,4.89,4.98,4.8,4.98,1274,0
+BRFH.US,D,20220714,000000,4.66,4.81,4.42,4.81,3253,0
+BRFH.US,D,20220715,000000,5.184,5.184,4.75,5.08,2994,0
+BRFH.US,D,20220718,000000,4.99,5,4.99,5,787,0
+BRFH.US,D,20220720,000000,4.79,5.05,4.65,4.82,7409,0
+BRFH.US,D,20220722,000000,4.71,4.71,4.2301,4.65,737,0
+BRFH.US,D,20220725,000000,4.59,4.59,4.5,4.5,954,0
+BRFH.US,D,20220727,000000,4.25,4.4983,4.25,4.4983,511,0
+BRFH.US,D,20220729,000000,4.5,4.5,4.38,4.44,1693,0
+BRFH.US,D,20220801,000000,4.2001,4.38,3.6,4.38,7775,0
+BRFH.US,D,20220802,000000,4.4197,4.4197,4.4197,4.4197,341,0
+BRFH.US,D,20220803,000000,4.25,4.5,4.12,4.37,64247,0
+BRFH.US,D,20220805,000000,4.06,4.47,4.06,4.4,924,0
+BRFH.US,D,20220809,000000,4.45,4.45,4.45,4.45,639,0
+BRFH.US,D,20220810,000000,4.05,4.25,3.6309,3.98,23546,0
+BRFH.US,D,20220811,000000,4.265,4.265,3.7,3.935,5242,0
+BRFH.US,D,20220812,000000,3.9,4.09,3.8,3.81,3867,0
+BRFH.US,D,20220815,000000,3.75,3.77,3.7,3.7,17643,0
+BRFH.US,D,20220816,000000,3.7,3.7716,3.66,3.66,14439,0
+BRFH.US,D,20220817,000000,3.765,3.93,3.6,3.6,11614,0
+BRFH.US,D,20220818,000000,3.5,3.55,3.4,3.55,5970,0
+BRFH.US,D,20220819,000000,3.6,4,3.21,3.65,31678,0
+BRFH.US,D,20220822,000000,3.29,3.74,3.29,3.6,5022,0
+BRFH.US,D,20220823,000000,3.86,3.93,3.54,3.54,3441,0
+BRFH.US,D,20220825,000000,3.53,3.82,3.45,3.45,12964,0
+BRFH.US,D,20220826,000000,3.47,3.63,3.392,3.425,10718,0
+BRFH.US,D,20220829,000000,3.33,3.4,3.3,3.4,4155,0
+BRFH.US,D,20220830,000000,3.4675,3.99,3.3,3.43,18989,0
+BRFH.US,D,20220831,000000,3.3,3.426,3.3,3.4,4378,0
+BRFH.US,D,20220901,000000,3.4,3.4,3.3,3.32,1795,0
+BRFH.US,D,20220902,000000,3.32,3.33,3.3,3.33,1725,0
+BRFH.US,D,20220906,000000,3.43,3.43,3.3,3.375,4138,0
+BRFH.US,D,20220907,000000,3.385,3.385,3.385,3.385,2960,0
+BRFH.US,D,20220908,000000,3.5099,3.56,3.31,3.4,17653,0
+BRFH.US,D,20220909,000000,3.71,3.71,3.339,3.6,11723,0
+BRFH.US,D,20220912,000000,3.69,3.7,3.43,3.44,8780,0
+BRFH.US,D,20220913,000000,3.53,3.58,3.53,3.53,1994,0
+BRFH.US,D,20220914,000000,3.74,3.74,3.5,3.5,3506,0
+BRFH.US,D,20220915,000000,3.77,4.035,3.71,4,3706,0
+BRFH.US,D,20220916,000000,3.795,4,3.395,3.5,5863,0
+BRFH.US,D,20220919,000000,3.36,3.44,3.32,3.44,4647,0
+BRFH.US,D,20220920,000000,3.31,3.58,3.31,3.58,1001,0
+BRFH.US,D,20220921,000000,3.45,3.45,3.3301,3.38,1812,0
+BRFH.US,D,20220922,000000,3.25,3.25,3.2,3.2,1934,0
+BRFH.US,D,20220923,000000,3.18,3.19,3,3,104089,0
+BRFH.US,D,20220926,000000,2.82,3.0763,2.78,3.02,11922,0
+BRFH.US,D,20220927,000000,2.9,3.12,2.9,3.03,5483,0
+BRFH.US,D,20220928,000000,3.03,3.1972,2.75,3.05,43711,0
+BRFH.US,D,20220929,000000,2.97,3.115,2.62,2.6976,41741,0
+BRFH.US,D,20220930,000000,2.62,3.02,2.62,2.9,12923,0
+BRFH.US,D,20221003,000000,2.73,2.73,2.6553,2.6553,655,0
+BRFH.US,D,20221004,000000,2.875,3.09,2.875,3.04,6671,0
+BRFH.US,D,20221005,000000,2.9,2.9,2.9,2.9,1077,0
+BRFH.US,D,20221006,000000,3,3.05,3,3.05,678,0
+BRFH.US,D,20221007,000000,2.87,2.87,2.76,2.76,636,0
+BRFH.US,D,20221010,000000,2.8,2.8,2.8,2.8,712,0
+BRFH.US,D,20221011,000000,2.8053,2.8999,2.68,2.68,988,0
+BRFH.US,D,20221012,000000,2.77,2.985,2.75,2.7527,1998,0
+BRFH.US,D,20221013,000000,2.81,2.85,2.81,2.85,955,0
+BRFH.US,D,20221014,000000,2.74,2.8,2.5701,2.6,7112,0
+BRFH.US,D,20221017,000000,2.62,2.62,2.62,2.62,391,0
+BRFH.US,D,20221018,000000,2.9331,2.9331,2.9331,2.9331,4756,0
+BRFH.US,D,20221020,000000,2.8199,2.8199,2.54,2.54,377,0
+BRFH.US,D,20221021,000000,2.5256,2.5256,2.52,2.52,652,0
+BRFH.US,D,20221025,000000,2.3801,2.5096,1.89,2.07,48850,0
+BRFH.US,D,20221026,000000,2.21,2.23,1.67,2.1501,56297,0
+BRFH.US,D,20221027,000000,2.18,2.18,1.76,1.92,107923,0
+BRFH.US,D,20221028,000000,1.914,1.97,1.91,1.93,2404,0
+BRFH.US,D,20221031,000000,1.99,2.08,1.87,2.01,21660,0
+BRFH.US,D,20221101,000000,1.95,1.95,1.785,1.87,5580,0
+BRFH.US,D,20221102,000000,1.9027,1.93,1.8004,1.88,3999,0
+BRFH.US,D,20221103,000000,1.88,2.02,1.62,1.9201,25952,0
+BRFH.US,D,20221104,000000,2,2.09,2,2.08,13939,0
+BRFH.US,D,20221107,000000,2,2,2,2,1111,0
+BRFH.US,D,20221108,000000,2.0256,2.05,1.76,2.04,10801,0
+BRFH.US,D,20221110,000000,1.82,1.82,1.82,1.82,1417,0
+BRFH.US,D,20221111,000000,1.7001,1.825,1.25,1.47,50110,0
+BRFH.US,D,20221114,000000,1.4701,1.5995,1.46,1.52,7847,0
+BRFH.US,D,20221115,000000,1.6,1.68,1.57,1.5825,12034,0
+BRFH.US,D,20221116,000000,1.54,1.596,1.51,1.54,11964,0
+BRFH.US,D,20221117,000000,1.5999,1.5999,1.39,1.4146,14044,0
+BRFH.US,D,20221118,000000,1.47,1.47,1.31,1.37,26123,0
+BRFH.US,D,20221121,000000,1.34,1.4,1.33,1.35,3898,0
+BRFH.US,D,20221122,000000,1.25,1.41,1.25,1.36,14920,0
+BRFH.US,D,20221123,000000,1.45,1.4622,1.45,1.45,22784,0
+BRFH.US,D,20221125,000000,1.46,1.49,1.3699,1.3699,5226,0
+BRFH.US,D,20221128,000000,1.3639,1.3639,1.04,1.22,16074,0
+BRFH.US,D,20221129,000000,1.2027,1.26,1.13,1.25,19782,0
+BRFH.US,D,20221130,000000,1.25,1.27,1.189,1.25,31019,0
+BRFH.US,D,20221201,000000,1.25,1.25,1.1969,1.25,13064,0
+BRFH.US,D,20221202,000000,1.32,1.32,1.2,1.2,21456,0
+BRFH.US,D,20221205,000000,1.23,1.272,1.1,1.1,35086,0
+BRFH.US,D,20221206,000000,1.2,1.22,1.02025,1.04,37780,0
+BRFH.US,D,20221207,000000,1.1199,1.12,1,1,80067,0
+BRFH.US,D,20221208,000000,1.1,1.36,1.1,1.2,40567,0
+BRFH.US,D,20221209,000000,1.1701,1.22,1.002,1.2,4418,0
+BRFH.US,D,20221212,000000,1.102,1.5,1.03,1.5,48935,0
+BRFH.US,D,20221213,000000,1.49,1.5,1.304,1.48,41148,0
+BRFH.US,D,20221214,000000,1.47,1.5,1.37,1.37,44028,0
+BRFH.US,D,20221215,000000,1.36,1.49,1.35,1.4429,12472,0
+BRFH.US,D,20221216,000000,1.2357,1.49,1.2101,1.44,18833,0
+BRFH.US,D,20221219,000000,1.21,1.335,1.21,1.3001,3485,0
+BRFH.US,D,20221220,000000,1.45,1.45,1.3265,1.33,12387,0
+BRFH.US,D,20221221,000000,1.32,1.34,1.25,1.25,4227,0
+BRFH.US,D,20221222,000000,1.26,1.4,1.26,1.31,7678,0
+BRFH.US,D,20221223,000000,1.2669,1.345,1.2669,1.345,1129,0
+BRFH.US,D,20221227,000000,1.32,1.39,1.31,1.39,1560,0
+BRFH.US,D,20221228,000000,1.42,1.439,1.42,1.439,1098,0
+BRFH.US,D,20221229,000000,1.4319,1.4319,1.31,1.35,4085,0
+BRFH.US,D,20221230,000000,1.33,1.33,1.3,1.3,2531,0
+BRFH.US,D,20230103,000000,1.3,1.3,1.3,1.3,415,0
+BRFH.US,D,20230105,000000,1.3,1.34,1.21,1.2101,7865,0
+BRFH.US,D,20230106,000000,1.44,1.44,1.22,1.25,2325,0
+BRFH.US,D,20230109,000000,1.21,1.4999,1.21,1.45,8764,0
+BRFH.US,D,20230110,000000,1.3985,1.48,1.21,1.38,1655,0
+BRFH.US,D,20230111,000000,1.4,1.44,1.4,1.44,2040,0
+BRFH.US,D,20230112,000000,1.4,1.69,1.4,1.69,3525,0
+BRFH.US,D,20230113,000000,1.69,1.699,1.65,1.6625,3652,0
+BRFH.US,D,20230117,000000,1.5485,1.66,1.5485,1.64,2441,0
+BRFH.US,D,20230118,000000,1.64,1.65,1.63,1.64,8289,0
+BRFH.US,D,20230119,000000,1.5,1.625,1.47,1.47,5827,0
+BRFH.US,D,20230120,000000,1.47,1.555,1.3739,1.5001,7604,0
+BRFH.US,D,20230123,000000,1.46,1.5,1.35,1.35,5694,0
+BRFH.US,D,20230124,000000,1.35,1.38,1.29,1.29,5803,0
+BRFH.US,D,20230125,000000,1.29,1.29,1.29,1.29,451,0
+BRFH.US,D,20230126,000000,1.41,1.4122,1.3,1.3,965,0
+BRFH.US,D,20230127,000000,1.22,1.3499,1.21,1.33,2165,0
+BRFH.US,D,20230130,000000,1.39,1.5,1.39,1.49,13666,0
+BRFH.US,D,20230131,000000,1.48,1.5,1.36,1.36,10282,0
+BRFH.US,D,20230201,000000,1.45,1.49,1.44,1.46,834,0
+BRFH.US,D,20230202,000000,1.5,1.5,1.4,1.4,8844,0
+BRFH.US,D,20230203,000000,1.41,1.45,1.21,1.26,21409,0
+BRFH.US,D,20230206,000000,1.26,1.5,1.26,1.5,2631,0
+BRFH.US,D,20230207,000000,1.5,1.5,1.3376,1.3601,4056,0
+BRFH.US,D,20230208,000000,1.295,1.3599,1.2584,1.3599,9236,0
+BRFH.US,D,20230209,000000,1.35,1.36,1.14,1.27,24620,0
+BRFH.US,D,20230210,000000,1.32,1.32,1.14,1.14,3508,0
+BRFH.US,D,20230213,000000,1.1679,1.1679,1.02,1.04,18515,0
+BRFH.US,D,20230214,000000,1.03,1.23,1.02,1.176,36196,0
+BRFH.US,D,20230215,000000,1.2632,1.3499,1.2,1.25,21947,0
+BRFH.US,D,20230216,000000,1.27,1.35,1.13,1.22,7879,0
+BRFH.US,D,20230217,000000,1.19,1.26,1.19,1.26,644,0
+BRFH.US,D,20230221,000000,1.2663,1.314,1.16,1.3,32468,0
+BRFH.US,D,20230222,000000,1.1,1.24,1.07,1.15,15971,0
+BRFH.US,D,20230223,000000,1.2,1.275,1.13,1.2601,45277,0
+BRFH.US,D,20230224,000000,1.08,1.2601,1.08,1.11,9083,0
+BRFH.US,D,20230227,000000,1.08,1.15,1.08,1.09,1687,0
+BRFH.US,D,20230228,000000,1.25,1.29,1.14,1.16,24318,0
+BRFH.US,D,20230301,000000,1.19,1.27,1.19,1.25,4321,0
+BRFH.US,D,20230302,000000,1.25,1.35,1.24,1.3,41665,0
+BRFH.US,D,20230303,000000,1.34,1.35,1.24,1.34,43688,0
+BRFH.US,D,20230306,000000,1.3,1.38,1.13,1.29,73191,0
+BRFH.US,D,20230307,000000,1.2,1.26,1.02,1.15,86410,0
+BRFH.US,D,20230308,000000,1.12,1.12,1,1.1,29875,0
+BRFH.US,D,20230309,000000,1.11,1.1741,1.09,1.12,65520,0
+BRFH.US,D,20230310,000000,1.12,1.22,1.09,1.22,20791,0
+BRFH.US,D,20230313,000000,1.26,1.26,1.17,1.2599,16070,0
+BRFH.US,D,20230314,000000,1.26,1.35,1.25,1.31,22955,0
+BRFH.US,D,20230315,000000,1.33,1.33,1.33,1.33,2558,0
+BRFH.US,D,20230316,000000,1.33,1.45,1.32,1.32,62572,0
+BRFH.US,D,20230317,000000,1.321,1.37,1.31,1.35,2662,0
+BRFH.US,D,20230320,000000,1.44,1.44,1.36,1.39,29596,0
+BRFH.US,D,20230321,000000,1.35,1.44,1.33,1.4,39531,0
+BRFH.US,D,20230322,000000,1.32,1.4,1.28,1.28,38308,0
+BRFH.US,D,20230323,000000,1.2799,1.34,1.25,1.25,27258,0
+BRFH.US,D,20230324,000000,1.2499,1.2499,1.2499,1.2499,276,0
+BRFH.US,D,20230328,000000,1.25,1.27,1.25,1.26,23079,0
+BRFH.US,D,20230329,000000,1.35,1.3635,1.35,1.35,3186,0
+BRFH.US,D,20230330,000000,1.3862,1.3862,1.3501,1.37,3128,0
+BRFH.US,D,20230331,000000,1.32,1.38,1.2944,1.38,6862,0
+BRFH.US,D,20230403,000000,1.38,1.44,1.38,1.44,4099,0
+BRFH.US,D,20230404,000000,1.44,1.595,1.44,1.59,5259,0
+BRFH.US,D,20230405,000000,1.46,2.03,1.46,2.03,2081,0
+BRFH.US,D,20230406,000000,2,2,1.6,1.88,4501,0
+BRFH.US,D,20230410,000000,1.75,1.75,1.4866,1.6721,2558,0
+BRFH.US,D,20230411,000000,1.68,1.73,1.68,1.73,1210,0
+BRFH.US,D,20230412,000000,1.6701,1.74,1.6701,1.74,1527,0
+BRFH.US,D,20230413,000000,1.71,1.71,1.5,1.66,3499,0
+BRFH.US,D,20230414,000000,1.66,1.6601,1.649,1.65,4976,0
+BRFH.US,D,20230417,000000,1.58,1.62,1.5,1.5,6606,0
+BRFH.US,D,20230418,000000,1.5,1.5,1.45,1.45,1036,0
+BRFH.US,D,20230419,000000,1.46,1.6,1.46,1.54,1730,0
+BRFH.US,D,20230420,000000,1.4,1.54,1.4,1.54,2537,0
+BRFH.US,D,20230421,000000,1.5916,1.67,1.5401,1.6,896,0
+BRFH.US,D,20230424,000000,1.5999,1.5999,1.4,1.4,764,0
+BRFH.US,D,20230425,000000,1.5,1.59,1.44,1.45,12233,0
+BRFH.US,D,20230426,000000,1.4999,1.4999,1.37,1.4102,10184,0
+BRFH.US,D,20230427,000000,1.308,1.33,1.3,1.33,2707,0
+BRFH.US,D,20230428,000000,1.33,1.4,1.27,1.39,7564,0
+BRFH.US,D,20230501,000000,1.3999,1.4,1.29,1.29,5368,0
+BRFH.US,D,20230502,000000,1.32,1.32,1.23,1.3,1687,0
+BRFH.US,D,20230503,000000,1.325,1.36,1.32,1.36,2467,0
+BRFH.US,D,20230504,000000,1.21,1.21,1.2,1.2001,6982,0
+BRFH.US,D,20230505,000000,1.2999,1.2999,1.2,1.21,7063,0
+BRFH.US,D,20230508,000000,1.29,1.2915,1.25,1.25,1035,0
+BRFH.US,D,20230509,000000,1.25,1.4,1.25,1.33,9699,0
+BRFH.US,D,20230510,000000,1.28,1.28,1.25,1.27,4587,0
+BRFH.US,D,20230511,000000,1.2501,1.334,1.25,1.32,8316,0
+BRFH.US,D,20230512,000000,1.25,1.3899,1.25,1.2529,2827,0
+BRFH.US,D,20230515,000000,1.3999,1.3999,1.22,1.245,14351,0
+BRFH.US,D,20230516,000000,1.235,1.235,1.235,1.235,456,0
+BRFH.US,D,20230518,000000,1.2227,1.24,1.2227,1.24,417,0
+BRFH.US,D,20230519,000000,1.23,1.31,1.22,1.22,11313,0
+BRFH.US,D,20230522,000000,1.22,1.315,1.22,1.23,9948,0
+BRFH.US,D,20230523,000000,1.232,1.232,1.23,1.23,5278,0
+BRFH.US,D,20230524,000000,1.22,1.37,1.22,1.37,13394,0
+BRFH.US,D,20230525,000000,1.27,1.3099,1.22,1.27,17830,0
+BRFH.US,D,20230526,000000,1.24,1.24,1.22,1.23,10047,0
+BRFH.US,D,20230530,000000,1.22,1.2522,1.22,1.2522,1049,0
+BRFH.US,D,20230531,000000,1.3,1.3,1.22,1.22,9231,0
+BRFH.US,D,20230601,000000,1.29,1.3,1.29,1.3,8566,0
+BRFH.US,D,20230602,000000,1.3,1.3,1.22,1.2997,13638,0
+BRFH.US,D,20230605,000000,1.29,1.3,1.22,1.26,20498,0
+BRFH.US,D,20230606,000000,1.22,1.3,1.22,1.3,28667,0
+BRFH.US,D,20230607,000000,1.28,1.33,1.25,1.33,15039,0
+BRFH.US,D,20230608,000000,1.3,1.3,1.3,1.3,589,0
+BRFH.US,D,20230609,000000,1.3124,1.32,1.23,1.23,1030,0
+BRFH.US,D,20230612,000000,1.2301,1.31,1.22,1.31,2872,0
+BRFH.US,D,20230613,000000,1.35,1.35,1.17,1.25,1618,0
+BRFH.US,D,20230614,000000,1.17,1.38,1.17,1.22,4374,0
+BRFH.US,D,20230615,000000,1.2,1.277,1.2,1.21,4099,0
+BRFH.US,D,20230616,000000,1.2,1.21,1.07,1.13,22411,0
+BRFH.US,D,20230620,000000,1.03,1.13,1.03,1.05,3650,0
+BRFH.US,D,20230621,000000,1.02,1.1008,1.01,1.05,4768,0
+BRFH.US,D,20230622,000000,1.01,1.4,1.01,1.4,114551,0
+BRFH.US,D,20230623,000000,1.39,1.39,1.21,1.31,40755,0
+BRFH.US,D,20230626,000000,1.31,1.32,1.24,1.3,3963,0
+BRFH.US,D,20230627,000000,1.25,1.39,1.1735,1.21,21022,0
+BRFH.US,D,20230628,000000,1.3202,1.39,1.3202,1.39,14278,0
+BRFH.US,D,20230629,000000,1.4,1.55,1.3617,1.55,28536,0
+BRFH.US,D,20230630,000000,1.42,1.5,1.3776,1.5,16429,0
+BRFH.US,D,20230703,000000,1.44,1.53,1.44,1.46,7140,0
+BRFH.US,D,20230705,000000,1.36,1.36,1.2,1.2,10849,0
+BRFH.US,D,20230706,000000,1.28,1.4701,1.19,1.4073,20057,0
+BRFH.US,D,20230707,000000,1.39,1.41,1.2701,1.4,4327,0
+BRFH.US,D,20230710,000000,1.2,1.5,1.2,1.43,17848,0
+BRFH.US,D,20230711,000000,1.41,1.5299,1.41,1.465,4134,0
+BRFH.US,D,20230712,000000,1.5,1.5,1.321,1.36,4797,0
+BRFH.US,D,20230713,000000,1.53,1.536,1.35,1.43,11357,0
+BRFH.US,D,20230714,000000,1.4273,1.5383,1.4249,1.48,3387,0
+BRFH.US,D,20230717,000000,1.435,1.55,1.3658,1.5,5567,0
+BRFH.US,D,20230718,000000,1.425,1.55,1.3138,1.55,5193,0
+BRFH.US,D,20230719,000000,1.3728,1.55,1.3728,1.5025,1688,0
+BRFH.US,D,20230720,000000,1.55,1.55,1.525,1.55,836,0
+BRFH.US,D,20230721,000000,1.6,1.6,1.46,1.48,653,0
+BRFH.US,D,20230724,000000,1.375,1.375,1.31,1.3127,10265,0
+BRFH.US,D,20230726,000000,1.4,1.4,1.3999,1.4,740,0
+BRFH.US,D,20230727,000000,1.31,1.4,1.31,1.4,2422,0
+BRFH.US,D,20230728,000000,1.3201,1.41,1.3201,1.4,14362,0
+BRFH.US,D,20230731,000000,1.4,1.44,1.39,1.44,4798,0
+BRFH.US,D,20230801,000000,1.375,1.55,1.375,1.55,6763,0
+BRFH.US,D,20230802,000000,1.55,1.55,1.4601,1.55,1860,0
+BRFH.US,D,20230803,000000,1.55,1.6,1.5043,1.6,6458,0
+BRFH.US,D,20230804,000000,1.54,1.6,1.54,1.55,1770,0
+BRFH.US,D,20230807,000000,1.56,2.33,1.56,2,224388,0
+BRFH.US,D,20230808,000000,2.08,2.08,1.8,1.95,28911,0
+BRFH.US,D,20230809,000000,1.9,2.209,1.9,1.9903,18680,0
+BRFH.US,D,20230810,000000,2.0116,2.19,2,2.16,15352,0
+BRFH.US,D,20230811,000000,2.0401,2.21,2.04,2.16,6046,0
+BRFH.US,D,20230814,000000,2.13,2.388,2.0396,2.2,16558,0
+BRFH.US,D,20230815,000000,2.2,2.2,2.065,2.16,4775,0
+BRFH.US,D,20230816,000000,2.15,2.15,2.1,2.1,4711,0
+BRFH.US,D,20230817,000000,2.19,2.19,2.088,2.1,9714,0
+BRFH.US,D,20230818,000000,2.0155,2.0509,2.01,2.01,4201,0
+BRFH.US,D,20230821,000000,2.0058,2.065,2,2.065,8391,0
+BRFH.US,D,20230822,000000,2.02,2.0975,2,2,1169,0
+BRFH.US,D,20230823,000000,2.02,2.02,1.86,1.915,4160,0
+BRFH.US,D,20230824,000000,1.89,1.89,1.89,1.89,1019,0
+BRFH.US,D,20230825,000000,1.83,2.01,1.82,2.01,1482,0
+BRFH.US,D,20230828,000000,2.14,2.2,2.03,2.04,2412,0
+BRFH.US,D,20230829,000000,2.06,2.2,2.06,2.087,1351,0
+BRFH.US,D,20230830,000000,2.05,2.0501,1.91,2.022,3785,0
+BRFH.US,D,20230831,000000,1.9,2.06,1.8601,1.9,9131,0
+BRFH.US,D,20230901,000000,1.98,2.05,1.98,1.98,1630,0
+BRFH.US,D,20230905,000000,2.02,2.09,1.99,1.99,1798,0
+BRFH.US,D,20230906,000000,2.1,2.1,2.01,2.01,757,0
+BRFH.US,D,20230907,000000,1.9726,1.9726,1.9726,1.9726,734,0
+BRFH.US,D,20230908,000000,1.9,1.98,1.75,1.75,15986,0
+BRFH.US,D,20230911,000000,1.75,1.99,1.75,1.96,7334,0
+BRFH.US,D,20230912,000000,2.04,2.04,1.92,1.92,2114,0
+BRFH.US,D,20230913,000000,1.9366,2.0499,1.92,1.92,4351,0
+BRFH.US,D,20230914,000000,1.95,2.05,1.9179,2.05,4101,0
+BRFH.US,D,20230915,000000,1.87,1.94,1.8,1.8,8673,0
+BRFH.US,D,20230918,000000,1.75,1.75,1.67,1.67,1125,0
+BRFH.US,D,20230919,000000,1.69,1.7,1.68,1.69,2718,0
+BRFH.US,D,20230920,000000,1.69,1.77,1.69,1.77,1172,0
+BRFH.US,D,20230921,000000,1.81,2.04,1.7506,2.04,2219,0
+BRFH.US,D,20230922,000000,2.05,2.05,1.79,1.79,1844,0
+BRFH.US,D,20230925,000000,2,2.07,1.79,1.8,6814,0
+BRFH.US,D,20230926,000000,1.81,1.81,1.8001,1.81,1567,0
+BRFH.US,D,20230927,000000,1.8,2,1.8,1.9,1868,0
+BRFH.US,D,20230928,000000,1.84,1.84,1.84,1.84,412,0
+BRFH.US,D,20230929,000000,1.82,1.91,1.82,1.91,641,0
+BRFH.US,D,20231002,000000,1.91,1.99,1.91,1.99,626,0
+BRFH.US,D,20231004,000000,1.83,1.89,1.83,1.89,828,0
+BRFH.US,D,20231005,000000,1.8701,1.96,1.87,1.88,3399,0
+BRFH.US,D,20231006,000000,1.8291,2.05,1.8291,2.05,5013,0
+BRFH.US,D,20231009,000000,2.1,2.3499,1.8201,1.8201,2778,0
+BRFH.US,D,20231010,000000,2.28,2.28,2.02,2.02,443,0
+BRFH.US,D,20231011,000000,1.88,2.05,1.88,1.97,3364,0
+BRFH.US,D,20231013,000000,1.86,1.88,1.86,1.88,698,0
+BRFH.US,D,20231016,000000,1.99,1.99,1.82,1.82,2492,0
+BRFH.US,D,20231017,000000,1.82,1.95,1.6,1.87,8133,0
+BRFH.US,D,20231018,000000,1.6634,1.95,1.6634,1.95,6242,0
+BRFH.US,D,20231019,000000,1.9499,1.95,1.9249,1.9249,2284,0
+BRFH.US,D,20231020,000000,1.93,1.94,1.93,1.93,6624,0
+BRFH.US,D,20231023,000000,1.9459,1.9459,1.93,1.93,3830,0
+BRFH.US,D,20231024,000000,1.9483,1.9483,1.8001,1.875,3280,0
+BRFH.US,D,20231025,000000,1.87,1.87,1.84,1.84,925,0
+BRFH.US,D,20231026,000000,1.85,1.85,1.73,1.73,2209,0
+BRFH.US,D,20231027,000000,1.6,1.8298,1.5905,1.8298,1839,0
+BRFH.US,D,20231031,000000,1.84,1.84,1.59,1.59,1276,0
+BRFH.US,D,20231101,000000,1.59,1.7549,1.59,1.66,1727,0
+BRFH.US,D,20231102,000000,1.74,1.7401,1.67,1.67,1048,0
+BRFH.US,D,20231103,000000,1.58,1.58,1.49,1.56,4338,0
+BRFH.US,D,20231106,000000,1.6285,1.6285,1.6199,1.6199,889,0
+BRFH.US,D,20231108,000000,1.3131,1.3131,1.3131,1.3131,730,0
+BRFH.US,D,20231109,000000,1.41,1.44,1.41,1.42,5618,0
+BRFH.US,D,20231113,000000,1.4101,1.53,1.4101,1.53,551,0
+BRFH.US,D,20231114,000000,1.7621,1.7621,1.7621,1.7621,362,0
+BRFH.US,D,20231115,000000,1.5368,1.6499,1.5368,1.63,8407,0
+BRFH.US,D,20231116,000000,1.5,1.57,1.5,1.57,857,0
+BRFH.US,D,20231120,000000,1.41,1.4101,1.3893,1.3893,5803,0
+BRFH.US,D,20231121,000000,1.39,1.39,1.39,1.39,377,0
+BRFH.US,D,20231124,000000,1.5985,1.6913,1.5662,1.6,9057,0
+BRFH.US,D,20231127,000000,1.88,1.91,1.68,1.68,12390,0
+BRFH.US,D,20231128,000000,1.63,1.6792,1.3101,1.58,2203,0
+BRFH.US,D,20231129,000000,1.35,1.35,1.35,1.35,438,0
+BRFH.US,D,20231130,000000,1.38,1.38,1.38,1.38,339,0
+BRFH.US,D,20231204,000000,1.66,1.66,1.475,1.475,3502,0
+BRFH.US,D,20231205,000000,1.65,1.81,1.6,1.81,7421,0
+BRFH.US,D,20231206,000000,1.95,1.95,1.52,1.7,10136,0
+BRFH.US,D,20231207,000000,1.67,1.9,1.67,1.825,1337,0
+BRFH.US,D,20231208,000000,1.9,1.9,1.715,1.75,8725,0
+BRFH.US,D,20231211,000000,1.4301,1.6699,1.4301,1.665,2615,0
+BRFH.US,D,20231212,000000,1.73,1.73,1.6,1.6,1475,0
+BRFH.US,D,20231213,000000,1.47,1.7,1.47,1.52,5550,0
+BRFH.US,D,20231214,000000,1.52,1.8,1.52,1.75,3693,0
+BRFH.US,D,20231215,000000,1.89,1.9,1.54,1.61,4020,0
+BRFH.US,D,20231218,000000,1.54,1.79,1.54,1.62,1800,0
+BRFH.US,D,20231219,000000,1.6,1.8,1.55,1.78,9358,0
+BRFH.US,D,20231220,000000,1.74,1.74,1.57,1.74,6924,0
+BRFH.US,D,20231221,000000,1.71,1.71,1.55,1.55,4277,0
+BRFH.US,D,20231222,000000,1.63,1.63,1.55,1.57,2408,0
+BRFH.US,D,20231226,000000,1.7,1.8,1.55,1.56,9621,0
+BRFH.US,D,20231227,000000,1.6,1.7065,1.5,1.58,15485,0
+BRFH.US,D,20231228,000000,1.57,1.57,1.54,1.54,4474,0
+BRFH.US,D,20231229,000000,1.55,1.59,1.54,1.59,7762,0
+BRFH.US,D,20240102,000000,1.6185,1.685,1.56,1.56,4507,0
+BRFH.US,D,20240103,000000,1.56,1.6932,1.3,1.39,40927,0
+BRFH.US,D,20240104,000000,1.39,1.39,1.39,1.39,467,0
+BRFH.US,D,20240108,000000,1.4584,1.4836,1.4121,1.4167,2618,0
+BRFH.US,D,20240109,000000,1.44,1.4502,1.42,1.4502,1382,0
+BRFH.US,D,20240111,000000,1.47,1.47,1.47,1.47,128,0
+BRFH.US,D,20240112,000000,1.3466,1.4503,1.3466,1.4503,1600,0
+BRFH.US,D,20240116,000000,1.34,1.4694,1.3,1.3,4664,0
+BRFH.US,D,20240117,000000,1.35,1.35,1.3,1.3,1256,0
+BRFH.US,D,20240118,000000,1.32,1.32,1.32,1.32,287,0
+BRFH.US,D,20240119,000000,1.35,1.35,1.35,1.35,1249,0
+BRFH.US,D,20240122,000000,1.3,1.3,1.25,1.25,2311,0
+BRFH.US,D,20240123,000000,1.325,1.325,1.31,1.31,670,0
+BRFH.US,D,20240124,000000,1.3499,1.365,1.34,1.35,1505,0
+BRFH.US,D,20240125,000000,1.38,1.39,1.38,1.39,300,0
+BRFH.US,D,20240126,000000,1.38,1.39,1.38,1.39,530,0
+BRFH.US,D,20240129,000000,1.27,1.28,1.25,1.25,19037,0
+BRFH.US,D,20240131,000000,1.28,1.32,1.27,1.27,1391,0
+BRFH.US,D,20240201,000000,1.36,1.36,1.2619,1.2619,928,0
+BRFH.US,D,20240202,000000,1.25,1.34,1.25,1.34,5111,0
+BRFH.US,D,20240205,000000,1.4,1.4,1.35,1.35,3194,0
+BRFH.US,D,20240206,000000,1.31,1.36,1.3,1.33,2971,0
+BRFH.US,D,20240207,000000,1.38,1.38,1.34,1.34,659,0
+BRFH.US,D,20240208,000000,1.33,1.33,1.25,1.25,5053,0
+BRFH.US,D,20240209,000000,1.2501,1.3,1.2,1.3,9003,0
+BRFH.US,D,20240212,000000,1.223,1.3,1.223,1.28,1735,0
+BRFH.US,D,20240213,000000,1.28,1.325,1.15,1.15,9230,0
+BRFH.US,D,20240214,000000,1.1607,1.3,1.1607,1.3,754,0
+BRFH.US,D,20240215,000000,1.34,1.34,1.255,1.3399,4050,0
+BRFH.US,D,20240216,000000,1.3,1.3,1.3,1.3,332,0
+BRFH.US,D,20240221,000000,1.11,1.2823,1.0099,1.05,24795,0
+BRFH.US,D,20240222,000000,1.21,1.3,1.05,1.1999,6607,0
+BRFH.US,D,20240223,000000,1.2,1.2,1.12,1.12,3735,0
+BRFH.US,D,20240226,000000,1.1101,1.18,1,1.17,15204,0
+BRFH.US,D,20240227,000000,1.17,1.1762,1.17,1.1762,893,0
+BRFH.US,D,20240228,000000,1.19,1.25,1.12,1.1882,15285,0
+BRFH.US,D,20240229,000000,1.19,1.3,1.1192,1.255,25913,0
+BRFH.US,D,20240301,000000,1.13,1.28,1.13,1.22,2796,0
+BRFH.US,D,20240304,000000,1.3,1.3,1.15,1.15,2738,0
+BRFH.US,D,20240305,000000,1.2,1.27,1.15,1.27,6945,0
+BRFH.US,D,20240306,000000,1.22,1.235,1.16,1.235,1426,0
+BRFH.US,D,20240307,000000,1.15,1.25,1.15,1.2,2689,0
+BRFH.US,D,20240308,000000,1.21,1.21,1.12,1.12,6520,0
+BRFH.US,D,20240311,000000,1.17,1.17,1.12,1.12,8160,0
+BRFH.US,D,20240312,000000,1.12,1.18,1.12,1.12,4190,0
+BRFH.US,D,20240313,000000,1.1,1.15,1.1,1.1,15223,0
+BRFH.US,D,20240314,000000,1.1,1.12,1.1,1.1,14915,0
+BRFH.US,D,20240315,000000,1.1385,1.19,1.1001,1.15,4783,0
+BRFH.US,D,20240318,000000,1.1656,1.1656,1.1,1.12,2736,0
+BRFH.US,D,20240319,000000,1.155,1.1945,1.1,1.1,13929,0
+BRFH.US,D,20240320,000000,1.11,1.11,1.1,1.1,2143,0
+BRFH.US,D,20240321,000000,1.16,1.19,1.1,1.19,19385,0
+BRFH.US,D,20240322,000000,1.1,1.1,1.0799,1.1,12727,0
+BRFH.US,D,20240325,000000,1.08,1.0952,1.08,1.08,4250,0
+BRFH.US,D,20240326,000000,1.04,1.05,1.03,1.04,12219,0
+BRFH.US,D,20240327,000000,1.02,1.16,1.02,1.16,27166,0
+BRFH.US,D,20240328,000000,1.16,1.2927,1.16,1.2,33056,0
+BRFH.US,D,20240401,000000,1.2,1.2,1.1,1.1,3262,0
+BRFH.US,D,20240402,000000,1.13,1.1999,1.1101,1.12,8750,0
+BRFH.US,D,20240404,000000,1.03,1.2286,1.03,1.22,48589,0
+BRFH.US,D,20240405,000000,1.145,1.145,1.08,1.08,6369,0
+BRFH.US,D,20240408,000000,1.1,1.16,1.03,1.14,28143,0
+BRFH.US,D,20240409,000000,1.09,1.11,1.05,1.05,3085,0
+BRFH.US,D,20240410,000000,1.05,1.17,1.05,1.17,3784,0
+BRFH.US,D,20240411,000000,1.16,1.16,1.09,1.105,973,0
+BRFH.US,D,20240412,000000,1.12,1.12,1.12,1.12,258,0
+BRFH.US,D,20240417,000000,1.09,1.1,1.09,1.1,2271,0
+BRFH.US,D,20240418,000000,1.03,1.03,1.03,1.03,1340,0
+BRFH.US,D,20240419,000000,1.04,1.09,1.04,1.09,1184,0
+BRFH.US,D,20240422,000000,1.081,1.081,1.081,1.081,2541,0
+BRFH.US,D,20240423,000000,1.03,1.03,1.03,1.03,458,0
+BRFH.US,D,20240425,000000,1.72,2.19,1.37,1.82,44400909,0
+BRFH.US,D,20240426,000000,1.68,1.69,1.41,1.41,1119584,0
+BRFH.US,D,20240429,000000,1.4,1.72,1.4,1.57,512718,0
+BRFH.US,D,20240430,000000,1.46,1.7,1.45,1.6,203956,0
+BRFH.US,D,20240501,000000,1.61,1.93,1.5801,1.93,217198,0
+BRFH.US,D,20240502,000000,1.92,1.92,1.67,1.76,184380,0
+BRFH.US,D,20240503,000000,1.7815,1.9,1.75,1.78,73560,0
+BRFH.US,D,20240506,000000,1.78,1.9,1.77,1.78,59039,0
+BRFH.US,D,20240507,000000,1.75,1.98,1.74,1.89,103818,0
+BRFH.US,D,20240508,000000,1.78,1.97,1.77,1.97,90502,0
+BRFH.US,D,20240509,000000,1.96,2.02,1.8534,2,56171,0
+BRFH.US,D,20240510,000000,1.9585,1.99,1.81,1.87,111251,0
+BRFH.US,D,20240513,000000,1.87,1.94,1.8,1.86,88253,0
+BRFH.US,D,20240514,000000,1.88,1.92,1.7901,1.87,26796,0
+BRFH.US,D,20240515,000000,1.85,1.91,1.7974,1.91,32513,0
+BRFH.US,D,20240516,000000,1.89,1.89,1.78,1.78,28495,0
+BRFH.US,D,20240517,000000,1.78,1.8132,1.62,1.64,49961,0
+BRFH.US,D,20240520,000000,1.6,1.69,1.55,1.56,21948,0
+BRFH.US,D,20240521,000000,1.53,1.5598,1.48,1.5,31993,0
+BRFH.US,D,20240522,000000,1.5,1.61,1.5,1.59,14092,0
+BRFH.US,D,20240523,000000,1.6,1.6908,1.53,1.53,19175,0
+BRFH.US,D,20240524,000000,1.56,1.6542,1.53,1.53,6728,0
+BRFH.US,D,20240528,000000,1.51,1.63,1.5,1.63,9540,0
+BRFH.US,D,20240529,000000,1.6001,1.695,1.53,1.64,15779,0
+BRFH.US,D,20240530,000000,1.64,1.68,1.6,1.64,10417,0
+BRFH.US,D,20240531,000000,1.65,1.72,1.582,1.69,8546,0
+BRFH.US,D,20240603,000000,1.7,1.7,1.541,1.63,6357,0
+BRFH.US,D,20240604,000000,1.61,1.61,1.5,1.5,11127,0
+BRFH.US,D,20240605,000000,1.54,1.5528,1.44,1.5528,9911,0
+BRFH.US,D,20240606,000000,1.5101,1.53,1.5,1.5,5390,0
+BRFH.US,D,20240607,000000,1.51,1.51,1.45,1.46,15940,0
+BRFH.US,D,20240610,000000,1.46,1.88,1.46,1.82,69931,0
+BRFH.US,D,20240611,000000,1.78,1.97,1.7603,1.97,38648,0
+BRFH.US,D,20240612,000000,1.97,2.3,1.91,2.28,161720,0
+BRFH.US,D,20240613,000000,2.32,2.37,2.11,2.19,22753,0
+BRFH.US,D,20240614,000000,2.16,3.1,2.13,3.03,247305,0
+BRFH.US,D,20240617,000000,3.13,3.585,2.68,2.95,222528,0
+BRFH.US,D,20240618,000000,2.92,3.0871,2.47,2.57,70611,0
+BRFH.US,D,20240620,000000,2.49,2.713,2.3584,2.53,14084,0
+BRFH.US,D,20240621,000000,2.52,3.09,2.52,3.03,103586,0
+BRFH.US,D,20240624,000000,3.06,3.19,2.98,3.11,58693,0
+BRFH.US,D,20240625,000000,3.22,3.33,3.12,3.26,26305,0
+BRFH.US,D,20240626,000000,3.3,3.74,3.28,3.7,90381,0
+BRFH.US,D,20240627,000000,3.7,4.2844,3.7,4.04,135647,0
+BRFH.US,D,20240628,000000,4.07,4.07,3.3501,3.66,116904,0
+BRFH.US,D,20240701,000000,3.3,3.82,3.3,3.62,42926,0
+BRFH.US,D,20240702,000000,3.59,3.82,3.3638,3.56,20231,0
+BRFH.US,D,20240703,000000,3.57,3.64,3.3615,3.46,13589,0
+BRFH.US,D,20240705,000000,3.3,3.6399,3.3,3.42,12048,0
+BRFH.US,D,20240708,000000,3.31,3.84,3.31,3.69,38145,0
+BRFH.US,D,20240709,000000,3.69,4.29,3.69,4.24,54915,0
+BRFH.US,D,20240710,000000,4.3,4.61,3.5712,3.84,137695,0
+BRFH.US,D,20240711,000000,3.89,4.0291,3.62,3.74,41952,0
+BRFH.US,D,20240712,000000,3.67,4.37,3.53,4.37,36448,0
+BRFH.US,D,20240715,000000,4.47,4.48,4,4.22,44147,0
+BRFH.US,D,20240716,000000,4.14,4.18,3.7501,3.87,58252,0
+BRFH.US,D,20240717,000000,3.83,4.06,3.78,3.92,6147,0
+BRFH.US,D,20240718,000000,3.79,4.04,3.77,3.9,30644,0
+BRFH.US,D,20240719,000000,3.9,4.07,3.875,4.04,11538,0
+BRFH.US,D,20240722,000000,4.04,4.08,3.7801,3.92,16306,0
+BRFH.US,D,20240723,000000,3.91,3.91,3.65,3.73,13956,0
+BRFH.US,D,20240724,000000,3.72,3.8,3.5,3.52,37018,0
+BRFH.US,D,20240725,000000,3.52,3.87,3.5,3.5,15349,0
+BRFH.US,D,20240726,000000,3.53,3.65,3.3023,3.35,29108,0
+BRFH.US,D,20240729,000000,3.35,3.6,3.35,3.4,42408,0
+BRFH.US,D,20240730,000000,3.5,4.02,3.5,3.78,31984,0
+BRFH.US,D,20240731,000000,3.78,3.97,3.78,3.91,9689,0
+BRFH.US,D,20240801,000000,3.8,3.9386,3.75,3.8,3448,0
+BRFH.US,D,20240802,000000,3.75,3.8,3.37,3.51,44354,0
+BRFH.US,D,20240805,000000,3.51,3.6,3.3,3.58,22561,0
+BRFH.US,D,20240806,000000,3.48,3.83,3.48,3.575,8408,0
+BRFH.US,D,20240807,000000,3.6399,3.64,3.55,3.55,7237,0
+BRFH.US,D,20240808,000000,3.54,3.58,3.3,3.31,21535,0
+BRFH.US,D,20240809,000000,3.3024,3.46,3.3,3.3,4414,0
+BRFH.US,D,20240812,000000,3.33,3.375,3.3,3.3041,23132,0
+BRFH.US,D,20240813,000000,3.3,3.33,3.3,3.3,2640,0
+BRFH.US,D,20240814,000000,3.3,3.8629,3.3,3.79,17112,0
+BRFH.US,D,20240815,000000,3.6,3.6,3.24,3.35,69536,0
+BRFH.US,D,20240816,000000,3.35,3.5,3.35,3.48,4821,0
+BRFH.US,D,20240819,000000,3.5,3.7001,3.4,3.43,28131,0
+BRFH.US,D,20240820,000000,3.45,3.45,3.32,3.3539,4894,0
+BRFH.US,D,20240821,000000,3.47,3.47,3.35,3.4,4360,0
+BRFH.US,D,20240822,000000,3.422,3.45,3.422,3.45,3036,0
+BRFH.US,D,20240823,000000,3.39,3.47,3.3501,3.4223,6458,0
+BRFH.US,D,20240826,000000,3.3848,3.45,3.35,3.415,8692,0
+BRFH.US,D,20240827,000000,3.45,3.45,3.31,3.31,2424,0
+BRFH.US,D,20240828,000000,3.4,3.4,3.32,3.34,4745,0
+BRFH.US,D,20240829,000000,3.34,3.56,3.34,3.55,12034,0
+BRFH.US,D,20240830,000000,3.64,3.65,3.45,3.6,6585,0
+BRFH.US,D,20240903,000000,3.59,3.9811,3.4611,3.52,24596,0
+BRFH.US,D,20240904,000000,3.61,3.64,3.4,3.64,10537,0
+BRFH.US,D,20240905,000000,3.42,3.515,3.42,3.42,2616,0
+BRFH.US,D,20240906,000000,3.4,3.45,3.31,3.43,8666,0
+BRFH.US,D,20240909,000000,3.33,3.44,3.3,3.44,7883,0
+BRFH.US,D,20240910,000000,3.32,3.58,3.32,3.41,8602,0
+BRFH.US,D,20240911,000000,3.42,3.52,3.29,3.314,32070,0
+BRFH.US,D,20240912,000000,3.31,3.387,2.89,3.25,51197,0
+BRFH.US,D,20240913,000000,3.15,3.3,3.05,3.05,19497,0
+BRFH.US,D,20240916,000000,3,3.1623,2.95,3.01,7827,0
+BRFH.US,D,20240917,000000,3.05,3.18,3.05,3.05,7556,0
+BRFH.US,D,20240918,000000,3.0646,3.3052,2.92,2.92,25178,0
+BRFH.US,D,20240919,000000,3,3.01,2.86,2.99,7312,0
+BRFH.US,D,20240920,000000,2.8717,2.99,2.65,2.99,30468,0
+BRFH.US,D,20240923,000000,2.91,2.915,2.67,2.79,6024,0
+BRFH.US,D,20240924,000000,2.7,2.84,2.7,2.71,3406,0
+BRFH.US,D,20240925,000000,2.66,2.9657,2.64,2.64,4997,0
+BRFH.US,D,20240926,000000,2.63,2.76,2.5206,2.68,5515,0
+BRFH.US,D,20240927,000000,2.65,2.918,2.65,2.84,11835,0
+BRFH.US,D,20240930,000000,2.9149,2.9155,2.85,2.91,2161,0
+BRFH.US,D,20241001,000000,2.9,2.9914,2.7,2.7128,24448,0
+BRFH.US,D,20241002,000000,2.7,2.85,2.595,2.67,10169,0
+BRFH.US,D,20241003,000000,2.52,2.84,2.52,2.64,48389,0
+BRFH.US,D,20241004,000000,2.66,3.01,2.65,3,58933,0
+BRFH.US,D,20241007,000000,2.95,3.12,2.86,2.94,37455,0
+BRFH.US,D,20241008,000000,2.9,2.99,2.75,2.89,40401,0
+BRFH.US,D,20241009,000000,2.81,2.9669,2.58,2.69,27016,0
+BRFH.US,D,20241010,000000,2.8,2.925,2.54,2.7,38912,0
+BRFH.US,D,20241011,000000,2.78,2.8683,2.56,2.57,32705,0
+BRFH.US,D,20241014,000000,2.55,2.8435,2.55,2.61,11701,0
+BRFH.US,D,20241015,000000,2.7656,2.7656,2.65,2.73,6968,0
+BRFH.US,D,20241016,000000,2.75,2.75,2.6,2.69,18497,0
+BRFH.US,D,20241017,000000,2.73,2.73,2.63,2.63,7618,0
+BRFH.US,D,20241018,000000,2.72,2.72,2.6,2.64,10500,0
+BRFH.US,D,20241021,000000,2.62,2.64,2.31,2.38,6015,0
+BRFH.US,D,20241022,000000,2.4437,2.4925,2.3601,2.4,3893,0
+BRFH.US,D,20241023,000000,2.4205,2.61,2.41,2.4961,2401,0
+BRFH.US,D,20241024,000000,2.5001,2.5342,2.36,2.44,12864,0
+BRFH.US,D,20241025,000000,2.45,2.534,1.81,2.05,53655,0
+BRFH.US,D,20241028,000000,2.1,2.16,1.9801,2.03,10296,0
+BRFH.US,D,20241029,000000,2.05,2.205,2.045,2.19,6395,0
+BRFH.US,D,20241030,000000,2.12,2.61,2.12,2.5,43124,0
+BRFH.US,D,20241031,000000,2.38,2.55,2.38,2.46,13077,0
+BRFH.US,D,20241101,000000,2.42,2.6707,2.4,2.53,43838,0
+BRFH.US,D,20241104,000000,2.54,2.6656,2.4154,2.49,11773,0
+BRFH.US,D,20241105,000000,2.52,2.611,2.4429,2.61,5896,0
+BRFH.US,D,20241106,000000,2.54,2.6,2.4293,2.58,12428,0
+BRFH.US,D,20241107,000000,2.57,2.57,2.45,2.45,999,0
+BRFH.US,D,20241108,000000,2.6,2.71,2.6,2.6,8735,0
+BRFH.US,D,20241111,000000,2.67,2.7,2.4601,2.54,9865,0
+BRFH.US,D,20241112,000000,2.5,2.74,2.5,2.67,8833,0
+BRFH.US,D,20241113,000000,2.74,2.9877,2.74,2.9,4576,0
+BRFH.US,D,20241114,000000,2.99,2.9999,2.925,2.99,3438,0
+BRFH.US,D,20241115,000000,2.8629,3,2.7429,3,7391,0
+BRFH.US,D,20241118,000000,2.97,3,2.79,3,24217,0
+BRFH.US,D,20241119,000000,2.91,3,2.75,2.78,10622,0
+BRFH.US,D,20241120,000000,2.78,3.1,2.6,2.95,54130,0
+BRFH.US,D,20241121,000000,2.85,2.9431,2.62,2.7,32944,0
+BRFH.US,D,20241122,000000,2.67,2.89,2.67,2.85,7117,0
+BRFH.US,D,20241125,000000,2.85,3.05,2.85,2.87,9467,0
+BRFH.US,D,20241126,000000,3.04,3.04,2.85,2.9,6600,0
+BRFH.US,D,20241127,000000,2.99,3.0521,2.9,2.94,7411,0
+BRFH.US,D,20241202,000000,2.9947,2.9947,2.9113,2.99,971,0
+BRFH.US,D,20241203,000000,2.92,2.94,2.91,2.93,1179,0
+BRFH.US,D,20241204,000000,3.07,3.07,2.86,2.86,4120,0
+BRFH.US,D,20241205,000000,2.9,3.035,2.84,2.85,6483,0
+BRFH.US,D,20241206,000000,2.85,3.05,2.85,2.85,3061,0
+BRFH.US,D,20241209,000000,3,3,2.84,2.97,8146,0
+BRFH.US,D,20241210,000000,2.891,2.91,2.891,2.91,1789,0
+BRFH.US,D,20241211,000000,2.86,2.99,2.86,2.91,1883,0
+BRFH.US,D,20241212,000000,2.91,3.02,2.91,2.91,4912,0
+BRFH.US,D,20241213,000000,2.91,3.000024,2.65,2.65,15817,0
+BRFH.US,D,20241216,000000,2.66,2.66,2.27,2.28,6716,0
+BRFH.US,D,20241217,000000,2.445,2.4555,2.35,2.36,3885,0
+BRFH.US,D,20241218,000000,2.26,2.56,2.1,2.56,9948,0
+BRFH.US,D,20241219,000000,2.55,2.55,2.34,2.54,7155,0
+BRFH.US,D,20241220,000000,2.46,2.8749,2.355,2.52,35197,0
+BRFH.US,D,20241223,000000,2.27,2.48,2.27,2.4,5284,0
+BRFH.US,D,20241224,000000,2.34,2.61,2.34,2.61,4116,0
+BRFH.US,D,20241226,000000,2.57,2.6,2.418,2.418,1142,0
+BRFH.US,D,20241227,000000,2.42,2.74,2.42,2.74,4604,0
+BRFH.US,D,20241230,000000,2.77,3,2.74,2.74,10939,0
+BRFH.US,D,20241231,000000,2.9785,2.9785,2.57,2.94,5330,0
+BRFH.US,D,20250102,000000,2.8,2.84,2.48,2.48,1709,0
+BRFH.US,D,20250103,000000,2.6,2.6,2.5,2.5925,2085,0
+BRFH.US,D,20250106,000000,2.56,2.83,2.56,2.83,9573,0
+BRFH.US,D,20250107,000000,2.835,2.835,2.615,2.7001,18596,0
+BRFH.US,D,20250108,000000,2.615,2.695,2.57,2.57,2485,0
+BRFH.US,D,20250110,000000,2.6099,2.61,2.17,2.61,12238,0
+BRFH.US,D,20250113,000000,2.46,2.73,2.45,2.7244,10561,0
+BRFH.US,D,20250114,000000,2.69,2.81,2.65,2.74,13210,0
+BRFH.US,D,20250115,000000,2.63,2.73,2.63,2.675,2159,0
+BRFH.US,D,20250116,000000,2.6205,2.63,2.51,2.51,5075,0
+BRFH.US,D,20250117,000000,2.54,2.7915,2.54,2.7915,5144,0
+BRFH.US,D,20250121,000000,2.82,2.95,2.74,2.91,13182,0
+BRFH.US,D,20250122,000000,3,3.95,2.9999,3.45,36883,0
+BRFH.US,D,20250123,000000,3.585,3.83,3.585,3.73,15723,0
+BRFH.US,D,20250124,000000,3.8,3.83,3.5,3.83,2562,0
+BRFH.US,D,20250127,000000,3.6901,3.6901,3.53,3.65,4820,0
+BRFH.US,D,20250128,000000,3.7,3.7,3.48,3.48,1671,0
+BRFH.US,D,20250129,000000,3.49,3.791,3.48,3.53,1403,0
+BRFH.US,D,20250130,000000,3.66,3.89,3.66,3.76,17333,0
+BRFH.US,D,20250131,000000,3.87,3.8897,3.76,3.76,7474,0
+BRFH.US,D,20250203,000000,3.76,3.79,3.5001,3.71,2472,0
+BRFH.US,D,20250204,000000,3.66,3.6668,3.35,3.36,9197,0
+BRFH.US,D,20250205,000000,3.36,3.55,3.36,3.4,7045,0
+BRFH.US,D,20250206,000000,3.55,3.55,3.35,3.45,4908,0
+BRFH.US,D,20250207,000000,3.4406,3.45,3.33,3.33,5171,0
+BRFH.US,D,20250210,000000,3.35,3.4,3.26,3.38,9687,0
+BRFH.US,D,20250211,000000,3.44,3.6026,3.42,3.6,2045,0
+BRFH.US,D,20250212,000000,3.59,3.6,3.47,3.48,3122,0
+BRFH.US,D,20250213,000000,3.48,3.59,3.4421,3.52,25045,0
+BRFH.US,D,20250214,000000,3.6,3.8666,3.45,3.795,14882,0
+BRFH.US,D,20250218,000000,3.89,3.9,3.79,3.845,14539,0
+BRFH.US,D,20250219,000000,3.8,4.6,3.8,4.54,52858,0
+BRFH.US,D,20250220,000000,4.59,4.6,4.41,4.41,19955,0
+BRFH.US,D,20250221,000000,4.41,4.44,4.2,4.42,11962,0
+BRFH.US,D,20250224,000000,4.6,4.6,4.05,4.18,57624,0
+BRFH.US,D,20250225,000000,4.44,4.44,4.04,4.0401,8904,0
+BRFH.US,D,20250226,000000,4.04,4.35,3.98,4,34652,0
+BRFH.US,D,20250227,000000,3.71,3.88,3.68,3.88,6183,0
+BRFH.US,D,20250228,000000,3.8044,3.8044,3.8044,3.8044,1797,0
+BRFH.US,D,20250303,000000,3.65,3.9829,3.63,3.63,2660,0
+BRFH.US,D,20250304,000000,3.51,3.5852,3.25,3.5228,4471,0
+BRFH.US,D,20250305,000000,3.6,3.77,3.4518,3.52,2930,0
+BRFH.US,D,20250306,000000,3.37,3.9,3.37,3.83,17206,0
+BRFH.US,D,20250307,000000,3.64,3.78,3.3501,3.6,6304,0
+BRFH.US,D,20250310,000000,3.64,3.7,3.55,3.56,9059,0
+BRFH.US,D,20250311,000000,3.56,3.56,3.51,3.51,1607,0
+BRFH.US,D,20250312,000000,3.45,3.69,3.4143,3.46,6866,0
+BRFH.US,D,20250313,000000,3.57,3.57,3.4,3.54,4470,0
+BRFH.US,D,20250314,000000,3.39,3.5,2.88,3.1499,14940,0
+BRFH.US,D,20250317,000000,3.27,3.44,3.13,3.18,49705,0
+BRFH.US,D,20250318,000000,3.04,3.9,3.04,3.62,76874,0
+BRFH.US,D,20250319,000000,3.735,3.735,3.34,3.48,11755,0
+BRFH.US,D,20250320,000000,3.48,3.48,3.22,3.47,6599,0
+BRFH.US,D,20250321,000000,3.27,3.5482,3.27,3.48,10616,0
+BRFH.US,D,20250324,000000,3.5,3.8,3.2806,3.62,42555,0
+BRFH.US,D,20250325,000000,3.43,3.6,3.43,3.6,6679,0
+BRFH.US,D,20250326,000000,3.48,3.59,3.32,3.32,9764,0
+BRFH.US,D,20250327,000000,3.36,3.465,3.07,3.41,7598,0
+BRFH.US,D,20250328,000000,3.21,3.21,3.05,3.06,10764,0
+BRFH.US,D,20250331,000000,3.0271,3.35,3.0271,3.05,4134,0
+BRFH.US,D,20250401,000000,3.0717,3.0717,2.818,3.0129,5036,0
+BRFH.US,D,20250402,000000,3.06,3.4445,2.95,2.99,8659,0
+BRFH.US,D,20250403,000000,2.84,3.28,2.63,2.77,3165,0
+BRFH.US,D,20250404,000000,2.62,3.1191,2.62,2.9,12147,0
+BRFH.US,D,20250407,000000,2.76,2.9,2.735,2.75,1997,0
+BRFH.US,D,20250408,000000,2.766,2.9566,2.68,2.71,8260,0
+BRFH.US,D,20250409,000000,2.905,2.905,2.632,2.77,2042,0
+BRFH.US,D,20250410,000000,2.64,2.64,2.64,2.64,1293,0
+BRFH.US,D,20250411,000000,2.76,2.83,2,2.35,41291,0
+BRFH.US,D,20250414,000000,2.4,2.63,2.4,2.545,3592,0
+BRFH.US,D,20250415,000000,2.6,2.6,2.41,2.42,3640,0
+BRFH.US,D,20250416,000000,2.5199,2.52,2.42,2.42,3506,0
+BRFH.US,D,20250417,000000,2.35,2.42,2.3,2.4,2352,0
+BRFH.US,D,20250421,000000,2.46,2.46,2.25,2.33,1548,0
+BRFH.US,D,20250422,000000,2.44,2.52,2.44,2.4978,4094,0
+BRFH.US,D,20250423,000000,2.33,2.4899,2.33,2.395,5129,0
+BRFH.US,D,20250424,000000,2.395,2.395,2.3672,2.3672,343,0
+BRFH.US,D,20250425,000000,2.4883,2.77,2.4883,2.76,6689,0
+BRFH.US,D,20250428,000000,2.74,2.78,2.7,2.75,9755,0
+BRFH.US,D,20250429,000000,2.5137,2.76,2.5137,2.76,9314,0
+BRFH.US,D,20250430,000000,2.7,2.7,2.7,2.7,1834,0
+BRFH.US,D,20250501,000000,2.945,3.0353,2.82,2.98,9756,0
+BRFH.US,D,20250502,000000,2.7201,2.9525,2.641,2.641,5614,0
+BRFH.US,D,20250505,000000,2.86,2.97,2.86,2.97,5981,0
+BRFH.US,D,20250506,000000,2.6,2.93,2.5,2.5,13206,0
+BRFH.US,D,20250507,000000,2.4935,2.5,2.3,2.5,11870,0
+BRFH.US,D,20250508,000000,2.49,2.69,2.49,2.504,2768,0
+BRFH.US,D,20250509,000000,2.5164,2.55,2.5,2.55,3097,0
+BRFH.US,D,20250512,000000,2.53,2.75,2.47,2.64,13166,0
+BRFH.US,D,20250513,000000,2.37,2.77,2.37,2.52,7171,0
+BRFH.US,D,20250514,000000,2.465,2.485,2.43,2.45,2478,0
+BRFH.US,D,20250515,000000,2.45,2.45,2.4,2.4,11320,0
+BRFH.US,D,20250516,000000,2.3654,2.62,2.3654,2.48,5351,0
+BRFH.US,D,20250519,000000,2.47,2.48,2.425,2.48,11489,0
+BRFH.US,D,20250520,000000,2.47,2.47,2.35,2.43,5617,0
+BRFH.US,D,20250521,000000,2.44,2.48,2.35,2.35,6683,0
+BRFH.US,D,20250522,000000,2.31,2.48,2.31,2.32,6691,0
+BRFH.US,D,20250523,000000,2.34,2.61,2.34,2.6,9578,0
+BRFH.US,D,20250527,000000,2.73,2.73,2.55,2.55,961,0
+BRFH.US,D,20250528,000000,2.5,2.55,2.5,2.55,2593,0
+BRFH.US,D,20250529,000000,2.63,2.7699,2.487,2.487,4685,0
+BRFH.US,D,20250530,000000,2.53,2.69,2.4731,2.49,7013,0
+BRFH.US,D,20250602,000000,2.47,2.5,2.36,2.47,4574,0
+BRFH.US,D,20250603,000000,2.54,2.57,2.4495,2.53,20068,0
+BRFH.US,D,20250604,000000,2.57,2.8,2.57,2.66,3038,0
+BRFH.US,D,20250605,000000,2.77,3.05,2.62,2.62,17533,0
+BRFH.US,D,20250606,000000,3,3.05,2.765,2.99,4158,0
+BRFH.US,D,20250609,000000,3,3,2.66,2.92,2763,0
+BRFH.US,D,20250610,000000,2.95,2.9651,2.78,2.9651,2553,0
+BRFH.US,D,20250611,000000,2.95,3.12,2.93,2.9714,8018,0
+BRFH.US,D,20250612,000000,2.9282,3.1,2.7869,3.04,2500,0
+BRFH.US,D,20250613,000000,3,3,2.82,2.82,839,0
+BRFH.US,D,20250616,000000,2.93,2.93,2.79,2.79,2649,0
+BRFH.US,D,20250617,000000,3.01,3.01,2.79,2.79,1273,0
+BRFH.US,D,20250618,000000,3,3,2.79,2.79,3030,0
+BRFH.US,D,20250620,000000,2.7901,2.7901,2.63,2.63,8033,0
+BRFH.US,D,20250623,000000,2.6412,2.9699,2.48,2.48,11675,0
+BRFH.US,D,20250624,000000,2.5,2.675,2.4722,2.53,5817,0
+BRFH.US,D,20250626,000000,2.76,2.94,2.38,2.93,15796,0
+BRFH.US,D,20250627,000000,2.83,3.77,2.83,3.77,20681,0
+BRFH.US,D,20250630,000000,3.77,3.77,3.32,3.42,7748,0
+BRFH.US,D,20250701,000000,3.41,3.48,3.35,3.35,5520,0
+BRFH.US,D,20250703,000000,3.01,3.2,2.9,3.02,2493,0
+BRFH.US,D,20250707,000000,2.98,3.35,2.98,3.35,2644,0
+BRFH.US,D,20250708,000000,3.48,3.645,3.229,3.4,9970,0
+BRFH.US,D,20250710,000000,3.19,3.49,3.18,3.49,4791,0
+BRFH.US,D,20250711,000000,3.33,3.33,3.33,3.33,946,0
+BRFH.US,D,20250714,000000,3.09,3.13,3,3,5396,0
+BRFH.US,D,20250715,000000,3.089,3.089,3.089,3.089,1373,0
+BRFH.US,D,20250716,000000,3.09,3.32,3.09,3.11,2155,0
+BRFH.US,D,20250717,000000,3.22,3.32,3.18,3.18,3763,0
+BRFH.US,D,20250718,000000,3.17,3.49,3.05,3.19,6077,0
+BRFH.US,D,20250721,000000,3.27,3.36,3.2,3.36,3194,0
+BRFH.US,D,20250722,000000,3.29,3.32,3.18,3.32,2225,0
+BRFH.US,D,20250723,000000,3.22,3.22,3.1033,3.19,1847,0
+BRFH.US,D,20250724,000000,3.15,3.15,2.96,3.03,3492,0
+BRFH.US,D,20250725,000000,3.025,3.08,3.02,3.08,1499,0
+BRFH.US,D,20250728,000000,3.01,3.01,3.01,3.01,370,0
+BRFH.US,D,20250729,000000,3.01,3.01,3.01,3.01,357,0
+BRFH.US,D,20250730,000000,3.09,3.1,3.02,3.03,2650,0
+BRFH.US,D,20250731,000000,3.02,3.12,3.02,3.12,1219,0
+BRFH.US,D,20250801,000000,3,3,2.74,2.77,14396,0
+BRFH.US,D,20250804,000000,2.95,3.31,2.847,2.86,21150,0
+BRFH.US,D,20250805,000000,2.8572,2.8572,2.8572,2.8572,974,0
+BRFH.US,D,20250806,000000,2.9105,2.96,2.89,2.89,1959,0
+BRFH.US,D,20250807,000000,2.9699,2.9699,2.86,2.86,2385,0
+BRFH.US,D,20250808,000000,2.8644,2.8644,2.8644,2.8644,1083,0
+BRFH.US,D,20250811,000000,3.02,3.02,2.85,2.915,4318,0
+BRFH.US,D,20250812,000000,2.98,3.12,2.98,3.03,864,0
+BRFH.US,D,20250813,000000,3.156,3.185,3.05,3.05,2812,0
+BRFH.US,D,20250814,000000,2.97,2.97,2.9062,2.9062,2855,0
+BRFH.US,D,20250815,000000,2.7801,2.85,2.76,2.85,5831,0
+BRFH.US,D,20250818,000000,2.79,2.8,2.74,2.74,4275,0
+BRFH.US,D,20250819,000000,2.74,2.74,2.5,2.55,5203,0
+BRFH.US,D,20250820,000000,2.5,2.765,2.5,2.556,1016,0
+BRFH.US,D,20250821,000000,2.715,2.715,2.55,2.55,1386,0
+BRFH.US,D,20250822,000000,2.65,3,2.55,3,28042,0
+BRFH.US,D,20250825,000000,2.91,3,2.8989,2.8989,7709,0
+BRFH.US,D,20250826,000000,3.07,3.5,3.05,3.28,7096,0
+BRFH.US,D,20250827,000000,3.29,3.3,3.1909,3.2218,3357,0
+BRFH.US,D,20250828,000000,2.8727,3.1,2.8727,3,2178,0
+BRFH.US,D,20250829,000000,3.0906,3.0906,3.01,3.0101,3951,0
+BRFH.US,D,20250902,000000,3.2308,3.2308,3.0685,3.0685,1275,0
+BRFH.US,D,20250903,000000,3.06,3.06,3.03,3.03,687,0
+BRFH.US,D,20250904,000000,3.05,3.075,3.05,3.075,1191,0
+BRFH.US,D,20250905,000000,3.08,3.1,3.035,3.09,5698,0
+BRFH.US,D,20250908,000000,3.08,3.08,3,3,1709,0
+BRFH.US,D,20250909,000000,3,3,3,3,1077,0
+BRFH.US,D,20250910,000000,3.05,3.05,2.82,2.905,949,0
+BRFH.US,D,20250911,000000,2.94,3.075,2.885,3.05,23520,0
+BRFH.US,D,20250912,000000,3.07,3.08,2.84,2.84,1831,0
+BRFH.US,D,20250915,000000,2.8618,2.8618,2.86,2.86,519,0
+BRFH.US,D,20250916,000000,2.78,3.08,2.78,2.89,3034,0
+BRFH.US,D,20250917,000000,3.0775,3.09,2.91,2.91,1659,0
+BRFH.US,D,20250918,000000,3.6,4.08,3.359,3.84,2357790,0
+BRFH.US,D,20250919,000000,3.91,6.08,3.909,4.04,1416367,0
+BRFH.US,D,20250922,000000,4.08,4.245,3.75,3.85,63450,0
+BRFH.US,D,20250923,000000,3.75,4.1,3.75,3.925,31247,0
+BRFH.US,D,20250924,000000,4.0099,4.0099,3.7201,3.75,10804,0
+BRFH.US,D,20250925,000000,3.81,3.895,3.61,3.64,17669,0
+BRFH.US,D,20250926,000000,3.9021,3.9021,3.59,3.65,9487,0
+BRFH.US,D,20250929,000000,3.72,3.78,3.5003,3.6242,31764,0
+BRFH.US,D,20250930,000000,3.55,3.565,3.28,3.48,27973,0
+BRFH.US,D,20251001,000000,3.54,3.54,3.2117,3.31,17124,0
+BRFH.US,D,20251002,000000,3.31,3.4363,3.2,3.2,75739,0
+BRFH.US,D,20251003,000000,3.2,3.5066,3.13,3.2,20469,0
+BRFH.US,D,20251006,000000,3.3,3.45,3.27,3.32,15280,0
+BRFH.US,D,20251007,000000,3.42,3.66,3.2102,3.55,37209,0
+BRFH.US,D,20251008,000000,3.55,3.57,3.31,3.35,5264,0
+BRFH.US,D,20251009,000000,3.2619,3.49,3.17,3.49,14068,0
+BRFH.US,D,20251010,000000,3.42,3.74,3.25,3.34,14002,0
+BRFH.US,D,20251013,000000,3.38,3.5255,3.2501,3.41,11485,0
+BRFH.US,D,20251014,000000,3.41,3.44,3.3,3.35,5951,0
+BRFH.US,D,20251015,000000,3.49,3.73,3.35,3.35,14443,0
+BRFH.US,D,20251016,000000,3.3394,3.58,3.25,3.28,13507,0
+BRFH.US,D,20251017,000000,3.4,3.5474,3.2,3.5474,7716,0
+BRFH.US,D,20251020,000000,3.45,3.54,3.15,3.43,29095,0
+BRFH.US,D,20251021,000000,3.4,3.438,3.27,3.27,6185,0
+BRFH.US,D,20251022,000000,3.29,3.39,3.2584,3.38,11398,0
+BRFH.US,D,20251023,000000,3.28,3.36,3.14,3.25,20300,0
+BRFH.US,D,20251024,000000,3.1,3.32,3.1,3.27,8084,0
+BRFH.US,D,20251027,000000,3.21,3.42,3.2,3.21,28032,0
+BRFH.US,D,20251028,000000,3.25,3.32,3.25,3.29,14027,0
+BRFH.US,D,20251029,000000,3.31,3.31,3.21,3.21,20893,0
+BRFH.US,D,20251030,000000,3.22,3.42,3.22,3.42,10274,0
+BRFH.US,D,20251031,000000,3.4,3.4147,3.2505,3.29,6195,0
+BRFH.US,D,20251103,000000,3.3,3.41,3.227,3.27,7110,0
+BRFH.US,D,20251104,000000,3.3,3.325,3.15,3.15,4617,0
+BRFH.US,D,20251105,000000,3.15,3.195,3.13,3.13,2791,0
+BRFH.US,D,20251106,000000,3.13,3.13,3.02,3.04,8427,0
+BRFH.US,D,20251107,000000,3.09,3.2,3,3.18,14163,0
+BRFH.US,D,20251110,000000,3.23,3.23,3.02,3.02,2829,0
+BRFH.US,D,20251111,000000,3.09,3.1,3.01,3.1,5401,0
+BRFH.US,D,20251112,000000,3.1125,3.25,3.06,3.07,7214,0
+BRFH.US,D,20251113,000000,3.07,3.12,3,3.0599,15858,0
+BRFH.US,D,20251114,000000,2.9854,3.24,2.8175,3.08,29657,0
+BRFH.US,D,20251117,000000,3.2292,3.2292,3.09,3.09,2416,0
+BRFH.US,D,20251118,000000,3.2,3.2,3.09,3.15,3516,0
+BRFH.US,D,20251119,000000,3.1337,3.1337,3.005,3.02,1320,0
+BRFH.US,D,20251120,000000,3.05,3.05,3.05,3.05,561,0
+BRFH.US,D,20251121,000000,3.1026,3.23,3.1,3.1,2355,0
+BRFH.US,D,20251124,000000,3.15,3.2,3.0301,3.05,5598,0
+BRFH.US,D,20251125,000000,3.07,3.15,3.0162,3.05,2209,0
+BRFH.US,D,20251126,000000,3.025,3.37,3.025,3.36,21470,0
+BRFH.US,D,20251128,000000,3.45,3.45,3.2745,3.2745,622,0
+BRFH.US,D,20251201,000000,3.41,3.5,3.34,3.36,2253,0
+BRFH.US,D,20251202,000000,3.28,3.35,3.28,3.35,702,0
+BRFH.US,D,20251203,000000,3.32,3.44,3.3098,3.44,1977,0
+BRFH.US,D,20251204,000000,3.22,3.35,3.21,3.34,5129,0
+BRFH.US,D,20251205,000000,3.35,3.35,3.2,3.2,1691,0
+BRFH.US,D,20251208,000000,3.23,3.23,3.16,3.19,6764,0
+BRFH.US,D,20251209,000000,3.13,3.4,3.13,3.24,12375,0
+BRFH.US,D,20251210,000000,3.44,3.45,3.17,3.17,5278,0
+BRFH.US,D,20251211,000000,3.24,3.36,3.2,3.2,4105,0
+BRFH.US,D,20251212,000000,3.25,3.35,3.22,3.35,1382,0
+BRFH.US,D,20251215,000000,3.3586,3.4,3.11,3.11,7158,0
+BRFH.US,D,20251216,000000,3.2,3.5,3.19,3.5,6712,0
+BRFH.US,D,20251217,000000,3.2544,3.31,3.02,3.02,26938,0
+BRFH.US,D,20251218,000000,3.15,3.2855,3,3,10677,0
+BRFH.US,D,20251219,000000,3.1995,3.1995,2.8,2.8,15964,0
+BRFH.US,D,20251222,000000,2.78,2.8646,2.65,2.7684,15639,0
+BRFH.US,D,20251223,000000,2.8,2.8074,2.62,2.65,15034,0
+BRFH.US,D,20251224,000000,2.63,2.68,2.53,2.56,7313,0
+BRFH.US,D,20251226,000000,2.56,2.75,2.532,2.68,15943,0
+BRFH.US,D,20251229,000000,2.79,3.0428,2.77,2.89,22552,0
+BRFH.US,D,20251230,000000,2.87,2.94,2.74,2.84,6851,0
+BRFH.US,D,20251231,000000,2.7925,2.93,2.7925,2.93,3809,0
+BRFH.US,D,20260102,000000,2.93,3.05,2.825,3.05,18146,0
+BRFH.US,D,20260105,000000,2.9999,3.18,2.9999,3.18,30876,0
+BRFH.US,D,20260106,000000,3.17,3.17,3.12,3.12,4222,0
+BRFH.US,D,20260107,000000,3.18,3.18,3.11,3.12,2486,0
+BRFH.US,D,20260108,000000,3.25,3.25,3.23,3.23,2660,0
+BRFH.US,D,20260109,000000,3.155,3.225,3.155,3.225,3691,0
+BRFH.US,D,20260112,000000,3.2,3.2,2.88,3.06,25370,0
+BRFH.US,D,20260113,000000,3.07,3.14,3.04,3.11,4545,0
+BRFH.US,D,20260114,000000,3.09,3.44,3.09,3.44,54545,0
+BRFH.US,D,20260115,000000,3.32,3.35,3.16,3.25,19949,0
+BRFH.US,D,20260116,000000,3.32,3.3575,3.195,3.35,13728,0
+BRFH.US,D,20260120,000000,3.33,3.33,3.14,3.14,5198,0
+BRFH.US,D,20260121,000000,3.278,3.35,3.14,3.18,19876,0
+BRFH.US,D,20260122,000000,3.16,3.3781,3.14,3.2,11643,0
+BRFH.US,D,20260123,000000,3.18,3.1826,3.1,3.16,14159,0
+BRFH.US,D,20260126,000000,3.17,3.28,3.17,3.27,9476,0
+BRFH.US,D,20260127,000000,3.28,3.28,3.2,3.25,9235,0
+BRFH.US,D,20260128,000000,3.22,3.22,3.15,3.21,2723,0
+BRFH.US,D,20260129,000000,3.2401,3.2401,2.96,3.1,11592,0
+BRFH.US,D,20260130,000000,3.09,3.1999,3.09,3.1,5857,0
+BRFH.US,D,20260202,000000,3.14,3.14,3.14,3.14,7172,0
+BRFH.US,D,20260203,000000,3.01,3.0101,2.8,2.9,21910,0
+BRFH.US,D,20260204,000000,2.87,2.87,2.81,2.81,661,0
+BRFH.US,D,20260206,000000,2.8,3.03,2.8,2.8,5232,0
+BRFH.US,D,20260209,000000,2.85,3.0954,2.85,3.0252,8337,0
+BRFH.US,D,20260210,000000,2.96,2.96,2.87,2.87,9890,0
+BRFH.US,D,20260211,000000,2.96,3.012,2.88,2.88,5331,0
+BRFH.US,D,20260212,000000,2.86,2.863,2.8506,2.863,3670,0
+BRFH.US,D,20260213,000000,2.8942,2.987,2.7854,2.987,6334,0
+BRFH.US,D,20260217,000000,2.77,2.82,2.74,2.81,7938,0
+BRFH.US,D,20260218,000000,2.825,2.855,2.825,2.83,2182,0
diff --git a/daily/us/nasdaq stocks/1/brkrp.us.txt b/daily/us/nasdaq stocks/1/brkrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d147cf35ec6051434fc12e9bae4a89084b32b55
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brkrp.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKRP.US,D,20250910,000000,261.5,262.3301,261.5,261.9871,60239,0
+BRKRP.US,D,20250911,000000,257.84,265.15,256.47,265.15,97124,0
+BRKRP.US,D,20250912,000000,270.795,275.38,263.15,267.56,6156,0
+BRKRP.US,D,20250916,000000,274,274,274,274,16424,0
+BRKRP.US,D,20250917,000000,273,280.53,266.06,267.75,8734,0
+BRKRP.US,D,20250918,000000,275.8,275.8,275.8,275.8,5963,0
+BRKRP.US,D,20250922,000000,272.4566,272.4566,272.4566,272.4566,521,0
+BRKRP.US,D,20250924,000000,267.49,267.49,267.49,267.49,8445,0
+BRKRP.US,D,20250925,000000,262.635,262.635,261.28,261.57,90362,0
+BRKRP.US,D,20250926,000000,263.33,263.53,261.89,262.54,28093,0
+BRKRP.US,D,20250929,000000,259.37,263.975,256.24,262.4,128883,0
+BRKRP.US,D,20250930,000000,262.04,275.66,262.04,271.8,503248,0
+BRKRP.US,D,20251001,000000,280,284.59,280,284.59,30070,0
+BRKRP.US,D,20251002,000000,284.03,292.8899,284.03,286.69,9565,0
+BRKRP.US,D,20251003,000000,299,299,299,299,25644,0
+BRKRP.US,D,20251006,000000,297.89,297.89,297.89,297.89,48738,0
+BRKRP.US,D,20251007,000000,289.84,289.8401,284.82,284.82,31359,0
+BRKRP.US,D,20251010,000000,296.86,296.86,289,289,30173,0
+BRKRP.US,D,20251015,000000,298.4973,299.4,298.4973,299.4,21984,0
+BRKRP.US,D,20251017,000000,302.19,302.19,300.23,300.23,7629,0
+BRKRP.US,D,20251020,000000,311.94,311.94,311.94,311.94,1161,0
+BRKRP.US,D,20251021,000000,317.92,317.92,317.92,317.92,45570,0
+BRKRP.US,D,20251024,000000,319.66,320.305,319.6,319.6,163064,0
+BRKRP.US,D,20251027,000000,311.17,314.04,310.01,310.38,12045,0
+BRKRP.US,D,20251028,000000,313.15,314.325,308.02,308.55,47303,0
+BRKRP.US,D,20251031,000000,305.66,316.25,305.66,316.25,58455,0
+BRKRP.US,D,20251103,000000,312.3,312.3,303.54,309.12,25482,0
+BRKRP.US,D,20251104,000000,305,322.74,305,321.3475,10628,0
+BRKRP.US,D,20251105,000000,321.62,321.62,321.62,321.62,307,0
+BRKRP.US,D,20251106,000000,313.3,313.3,313.3,313.3,60327,0
+BRKRP.US,D,20251107,000000,320.06,320.06,317.94,317.94,8401,0
+BRKRP.US,D,20251110,000000,321.29,325.55,321.29,325.55,2059,0
+BRKRP.US,D,20251111,000000,325.63,325.63,324.99,325.55,3925,0
+BRKRP.US,D,20251112,000000,335.96,339.4199,335.22,335.27,23004,0
+BRKRP.US,D,20251114,000000,326.62,326.69,323.34,323.34,13376,0
+BRKRP.US,D,20251117,000000,330,330,330,330,209,0
+BRKRP.US,D,20251118,000000,326.84,333.275,326.84,333.275,709,0
+BRKRP.US,D,20251119,000000,338.41,340.08,338.41,338.81,18825,0
+BRKRP.US,D,20251120,000000,353,353,342.21,342.21,5657,0
+BRKRP.US,D,20251121,000000,359.73,365.06,359.72,365.06,9857,0
+BRKRP.US,D,20251124,000000,363.335,365.3,362.0805,363.93,10410,0
+BRKRP.US,D,20251125,000000,370.85,378.62,370.85,378.62,85488,0
+BRKRP.US,D,20251126,000000,376.63,378.12,375.5,378.12,21407,0
+BRKRP.US,D,20251128,000000,372.69,374.87,372.69,373.45,8857,0
+BRKRP.US,D,20251201,000000,372.78,372.78,366.9,367.24,10944,0
+BRKRP.US,D,20251202,000000,366.45,370.69,364.98,365.07,1727,0
+BRKRP.US,D,20251203,000000,351.67,370.29,351.67,369.51,1317,0
+BRKRP.US,D,20251204,000000,371.17,372.7,371.17,372.7,2535,0
+BRKRP.US,D,20251209,000000,356,356,352.63,352.63,265,0
+BRKRP.US,D,20251210,000000,354.22,365.5848,354.22,362.63,76040,0
+BRKRP.US,D,20251211,000000,360,360.5341,355.78,355.78,16355,0
+BRKRP.US,D,20251212,000000,353.39,353.41,349.97,349.97,934,0
+BRKRP.US,D,20251215,000000,352.09,355.58,352.09,353.04,3115,0
+BRKRP.US,D,20251216,000000,348.39,350.16,348.39,349.25,338,0
+BRKRP.US,D,20251217,000000,353.65,353.65,344.76,344.76,6146,0
+BRKRP.US,D,20251218,000000,349.495,349.83,348.52,349.83,1032,0
+BRKRP.US,D,20251219,000000,360.71,360.71,360.16,360.16,3171,0
+BRKRP.US,D,20251222,000000,376.18,376.83,375.22,375.87,95047,0
+BRKRP.US,D,20251223,000000,368.66,372.04,368.66,371.97,34902,0
+BRKRP.US,D,20251224,000000,372.33,372.33,371.75,371.75,2388,0
+BRKRP.US,D,20251229,000000,371.02,374.61,371.02,374.61,1485,0
+BRKRP.US,D,20251230,000000,367.485,367.485,367.06,367.06,5668,0
+BRKRP.US,D,20251231,000000,365.18,368.36,365.07,366,81040,0
+BRKRP.US,D,20260102,000000,366,369.53,366,369.53,16492,0
+BRKRP.US,D,20260105,000000,383.7,388,383.12,387.395,6495,0
+BRKRP.US,D,20260106,000000,398.835,404.275,398.835,404.275,89332,0
+BRKRP.US,D,20260107,000000,397.89,399.98,392.59,392.59,8477,0
+BRKRP.US,D,20260108,000000,398.895,400.47,398.895,400.47,11721,0
+BRKRP.US,D,20260109,000000,401.55,401.55,401.55,401.55,3199,0
+BRKRP.US,D,20260112,000000,419.83,419.83,406.75,406.9,6985,0
+BRKRP.US,D,20260113,000000,406.7,406.7,384.18,386.51,85650,0
+BRKRP.US,D,20260114,000000,376.62,376.62,376.62,376.62,754,0
+BRKRP.US,D,20260115,000000,377.09,380.06,377.09,380.06,699,0
+BRKRP.US,D,20260116,000000,377.59,377.59,377.59,377.59,105,0
+BRKRP.US,D,20260120,000000,368.67,385.97,368.67,385.97,3578,0
+BRKRP.US,D,20260121,000000,390.8,390.8,390.8,390.8,385,0
+BRKRP.US,D,20260122,000000,401.9,401.9,401.9,401.9,79,0
+BRKRP.US,D,20260127,000000,375,375,370.9,370.9,3672,0
+BRKRP.US,D,20260128,000000,367,367,361.49,361.49,426,0
+BRKRP.US,D,20260129,000000,351.92,356.6096,344.305,344.62,6704,0
+BRKRP.US,D,20260130,000000,343.94,348.395,343.94,346.85,4980,0
+BRKRP.US,D,20260202,000000,341.3,341.3,341.3,341.3,3269,0
+BRKRP.US,D,20260203,000000,333.4,339.8,333.4,335.15,54243,0
+BRKRP.US,D,20260204,000000,341.15,341.15,334.67,334.87,1471,0
+BRKRP.US,D,20260205,000000,328.79,330.93,323.42,323.59,6914,0
+BRKRP.US,D,20260206,000000,331.58,332.68,331.315,331.425,4473,0
+BRKRP.US,D,20260209,000000,325.01,328.615,325.01,328.21,359,0
+BRKRP.US,D,20260210,000000,331.8,331.8,330.55,330.55,6166,0
+BRKRP.US,D,20260211,000000,327.25,327.25,327.25,327.25,38286,0
+BRKRP.US,D,20260212,000000,309.21,309.21,290.05,293.04,96486,0
+BRKRP.US,D,20260213,000000,296.87,296.87,289.57,291.37,12276,0
+BRKRP.US,D,20260217,000000,296.28,302.21,296.28,301.86,8532,0
+BRKRP.US,D,20260218,000000,306.67,306.67,306.67,306.67,445,0
diff --git a/daily/us/nasdaq stocks/1/bry.us.txt b/daily/us/nasdaq stocks/1/bry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e65243c0931bee8dcc2f3d28e6b0c342a1bc024f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bry.us.txt	
@@ -0,0 +1,1861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRY.US,D,20180726,000000,10.0651,10.7125,9.79848,10.0651,6666591.1202742,0
+BRY.US,D,20180727,000000,9.92043,10.6279,9.50476,10.0973,1379170.9181087,0
+BRY.US,D,20180730,000000,10.0511,10.5121,10.0511,10.4851,1112326.2075615,0
+BRY.US,D,20180731,000000,10.5364,10.5974,10.3701,10.4459,970389.99813502,0
+BRY.US,D,20180801,000000,10.4598,10.5364,10.2551,10.3396,476715.00292183,0
+BRY.US,D,20180802,000000,10.2943,10.3561,10.1061,10.1061,768627.26382669,0
+BRY.US,D,20180803,000000,10.1487,10.3595,9.96048,10.1653,782690.38797543,0
+BRY.US,D,20180806,000000,10.1732,10.3997,10.0651,10.2943,324893.40311805,0
+BRY.US,D,20180807,000000,10.438,10.4459,9.79848,10.127,722202.77115612,0
+BRY.US,D,20180808,000000,10.1121,10.4459,9.77143,10.0511,622809.43472577,0
+BRY.US,D,20180809,000000,10.058,10.2855,9.9527,9.9527,346982.59656999,0
+BRY.US,D,20180810,000000,9.88389,10.2551,8.89759,10.1732,493784.02947371,0
+BRY.US,D,20180813,000000,10.0895,10.4153,9.79231,9.87687,717919.44631132,0
+BRY.US,D,20180814,000000,9.94492,10.0808,9.74012,9.86899,363824.37276837,0
+BRY.US,D,20180815,000000,9.2008,9.9527,9.2008,9.66951,577787.46696419,0
+BRY.US,D,20180816,000000,9.66344,10.1061,9.51966,9.67739,776132.26413752,0
+BRY.US,D,20180817,000000,9.5877,9.9527,9.5877,9.75587,334031.62187855,0
+BRY.US,D,20180820,000000,9.96048,9.98231,9.7236,9.87687,934935.49980165,0
+BRY.US,D,20180821,000000,9.98933,10.2411,9.80721,10.0895,1442787.2443403,0
+BRY.US,D,20180822,000000,10.2481,10.452,9.98933,10.2551,1546346.8372516,0
+BRY.US,D,20180823,000000,10.438,10.6584,10.1417,10.6584,1674951.0259392,0
+BRY.US,D,20180824,000000,10.8266,12.3539,10.8188,11.7458,1689452.5825882,0
+BRY.US,D,20180827,000000,11.7283,12.1248,11.6055,11.9496,784352.29965154,0
+BRY.US,D,20180828,000000,11.9654,12.1928,11.9201,12.1475,751030.2819081,0
+BRY.US,D,20180829,000000,12.11,12.2372,11.9201,12.1553,588997.33667451,0
+BRY.US,D,20180830,000000,12.164,12.4978,12.0272,12.3687,528273.28766923,0
+BRY.US,D,20180831,000000,12.536,12.536,12.3461,12.4507,680006.51233553,0
+BRY.US,D,20180904,000000,12.4507,12.5194,11.9419,12.0411,877949.60433856,0
+BRY.US,D,20180905,000000,12.0647,12.3827,12.0647,12.3539,868087.16854241,0
+BRY.US,D,20180906,000000,12.3687,12.536,11.6769,11.9201,986688.89848892,0
+BRY.US,D,20180907,000000,11.9279,12.2312,11.7466,11.9654,592120.30744157,0
+BRY.US,D,20180910,000000,12.056,12.3906,11.8983,12.1022,519634.33104901,0
+BRY.US,D,20180911,000000,12.0786,12.4507,11.9348,12.2607,600296.72925138,0
+BRY.US,D,20180912,000000,12.2547,12.7095,11.8478,11.9279,863021.09248002,0
+BRY.US,D,20180913,000000,11.9279,12.3313,11.9279,12.2328,550193.76494964,0
+BRY.US,D,20180914,000000,12.2259,12.4324,11.981,12.0421,499683.35683228,0
+BRY.US,D,20180917,000000,12.0421,12.3035,12.0421,12.1718,696645.14049063,0
+BRY.US,D,20180918,000000,12.2956,12.7182,12.2677,12.4856,956324.57852816,0
+BRY.US,D,20180919,000000,12.4856,12.7835,12.4185,12.5012,923453.61830456,0
+BRY.US,D,20180920,000000,12.5152,12.5917,12.2956,12.5073,722955.68141822,0
+BRY.US,D,20180921,000000,12.5073,12.5875,12.0037,12.2259,3669371.2874682,0
+BRY.US,D,20180924,000000,12.3234,12.8907,12.2991,12.875,1579375.0363561,0
+BRY.US,D,20180925,000000,12.9812,13.0345,12.7983,12.9812,1064243.246402,0
+BRY.US,D,20180926,000000,12.9516,12.9516,12.5831,12.7896,482680.89856577,0
+BRY.US,D,20180927,000000,12.868,13.112,12.7539,13.0579,389196.07132646,0
+BRY.US,D,20180928,000000,13.0493,13.4796,12.9891,13.463,371643.85084111,0
+BRY.US,D,20181001,000000,13.7166,13.7384,13.0902,13.3934,624399.03947122,0
+BRY.US,D,20181002,000000,13.5015,13.7611,13.402,13.7001,332639.42653108,0
+BRY.US,D,20181003,000000,13.7541,13.7689,13.3254,13.5859,294898.65191399,0
+BRY.US,D,20181004,000000,13.5948,13.7462,13.2497,13.5477,225332.49824521,0
+BRY.US,D,20181005,000000,13.6087,13.9667,13.1354,13.9371,407850.11170755,0
+BRY.US,D,20181008,000000,14.1192,14.1741,13.3646,13.3865,645650.39071076,0
+BRY.US,D,20181009,000000,13.4482,13.8063,12.9891,13.7384,423113.76045104,0
+BRY.US,D,20181010,000000,13.7985,13.8291,12.624,12.631,726365.5844498,0
+BRY.US,D,20181011,000000,12.6066,12.7748,12.2328,12.3844,813723.83397705,0
+BRY.US,D,20181012,000000,12.5917,12.7609,11.9313,12.1718,532529.06701661,0
+BRY.US,D,20181015,000000,12.2555,12.4664,11.9967,12.4324,261530.72500823,0
+BRY.US,D,20181016,000000,12.4856,12.9056,12.0342,12.8436,646919.779049,0
+BRY.US,D,20181017,000000,12.7983,12.7983,12.3766,12.7217,356792.23682947,0
+BRY.US,D,20181018,000000,12.699,12.8986,12.3679,12.4464,618996.6787948,0
+BRY.US,D,20181019,000000,12.4464,12.8594,12.3932,12.4699,339778.30127239,0
+BRY.US,D,20181022,000000,12.4255,12.5317,12.1178,12.3313,438865.19404423,0
+BRY.US,D,20181023,000000,12.0656,12.252,11.7118,12.0115,1439964.9785865,0
+BRY.US,D,20181024,000000,11.9881,12.2102,11.3694,11.4304,608713.02643432,0
+BRY.US,D,20181025,000000,11.4627,11.6918,11.1786,11.6753,301012.60460643,0
+BRY.US,D,20181026,000000,11.4922,11.5071,11.155,11.2405,253363.48503087,0
+BRY.US,D,20181029,000000,11.2021,11.5376,10.5287,10.8118,464263.29037064,0
+BRY.US,D,20181030,000000,10.5974,10.865,10.4451,10.6671,563430.52417656,0
+BRY.US,D,20181031,000000,10.6219,10.8876,10.614,10.6968,263262.64815688,0
+BRY.US,D,20181101,000000,10.7508,11.0872,10.6219,10.7961,562856.65964752,0
+BRY.US,D,20181102,000000,10.8876,11.0644,10.5016,10.5827,678544.30551555,0
+BRY.US,D,20181105,000000,10.6968,11.3772,10.6444,11.1716,273711.5735017,0
+BRY.US,D,20181106,000000,11.1786,11.4147,10.7586,11.0958,227614.1836127,0
+BRY.US,D,20181107,000000,11.2465,11.3842,10.8876,11.3398,223946.04154304,0
+BRY.US,D,20181108,000000,11.0174,11.2544,9.86377,10.7125,488738.61253436,0
+BRY.US,D,20181109,000000,10.5608,10.7351,9.88124,10.6671,333388.893606,0
+BRY.US,D,20181112,000000,10.7813,10.9652,10.0616,10.086,682117.18607337,0
+BRY.US,D,20181113,000000,10.0259,10.3343,9.49878,9.61988,601279.1853251,0
+BRY.US,D,20181114,000000,9.78804,10.0938,9.72541,9.95621,562116.37440505,0
+BRY.US,D,20181115,000000,9.84897,10.2925,9.72541,10.0094,264714.52541536,0
+BRY.US,D,20181116,000000,10.0094,10.398,9.9788,10.1322,446560.71737871,0
+BRY.US,D,20181119,000000,9.94046,10.228,9.84119,9.9937,246141.97379739,0
+BRY.US,D,20181120,000000,9.81063,10.1025,9.36025,9.612,340473.82508158,0
+BRY.US,D,20181121,000000,9.73395,10.6898,9.71146,10.452,407259.03124263,0
+BRY.US,D,20181123,000000,10.1844,10.2925,9.78197,9.88816,157608.44971465,0
+BRY.US,D,20181126,000000,9.89604,10.2393,9.71914,9.9248,409607.28489547,0
+BRY.US,D,20181127,000000,9.82638,10.0425,9.57461,9.78197,231361.51898734,0
+BRY.US,D,20181128,000000,9.75919,9.88124,9.58239,9.75919,332723.21075232,0
+BRY.US,D,20181129,000000,9.81063,9.9937,9.56151,9.78804,406269.68879455,0
+BRY.US,D,20181130,000000,9.64512,9.88389,9.28359,9.4665,715752.53384967,0
+BRY.US,D,20181203,000000,9.76716,10.2088,9.72541,10.0485,638609.07293939,0
+BRY.US,D,20181204,000000,10.1705,10.3073,9.67995,9.90487,838719.07740407,0
+BRY.US,D,20181206,000000,9.63648,9.68251,8.8784,9.34453,520410.19589228,0
+BRY.US,D,20181207,000000,9.54927,9.83151,9.36025,9.39765,130487.61207206,0
+BRY.US,D,20181210,000000,9.08486,9.23135,8.51943,8.6632,461270.01298715,0
+BRY.US,D,20181211,000000,8.6719,9.05439,7.80863,7.84018,1034955.4962977,0
+BRY.US,D,20181212,000000,8.05417,8.57345,7.84828,8.16099,1014892.0446333,0
+BRY.US,D,20181213,000000,8.16987,8.23749,7.59422,7.95466,894180.78867802,0
+BRY.US,D,20181214,000000,7.96286,8.51855,7.91572,8.06113,1096901.8767499,0
+BRY.US,D,20181217,000000,8.0695,8.13128,7.28944,7.35131,563319.19445792,0
+BRY.US,D,20181218,000000,7.35897,7.35897,7.03424,7.15805,445841.09125929,0
+BRY.US,D,20181219,000000,7.15805,7.32803,6.91069,6.98798,453999.14940417,0
+BRY.US,D,20181220,000000,6.75595,7.10386,6.08358,6.1145,709128.98945546,0
+BRY.US,D,20181221,000000,6.13769,6.65567,6.13769,6.41589,1417964.160272,0
+BRY.US,D,20181224,000000,6.37729,6.56278,6.13769,6.13769,267737.64375437,0
+BRY.US,D,20181226,000000,6.21497,6.77146,6.16086,6.76397,596766.31466871,0
+BRY.US,D,20181227,000000,6.74838,6.92611,6.57036,6.71744,321948.330355,0
+BRY.US,D,20181228,000000,6.74071,6.82574,6.50867,6.57036,532819.44246831,0
+BRY.US,D,20181231,000000,6.57036,6.78705,6.53194,6.76397,359436.6045793,0
+BRY.US,D,20190102,000000,6.61689,7.25773,6.49326,6.94929,371564.65753611,0
+BRY.US,D,20190103,000000,6.94171,7.28169,6.67099,6.90294,358268.21639817,0
+BRY.US,D,20190104,000000,7.0575,7.45532,7.0575,7.45158,292193.45452409,0
+BRY.US,D,20190107,000000,7.44374,8.19994,7.4054,7.9084,368137.53856866,0
+BRY.US,D,20190108,000000,8.14748,8.44189,7.84671,8.11585,990890.73457058,0
+BRY.US,D,20190109,000000,8.27809,8.84353,8.27033,8.31817,847351.14764994,0
+BRY.US,D,20190110,000000,8.19313,8.5813,7.99196,8.14748,889463.62224928,0
+BRY.US,D,20190111,000000,8.06113,8.06113,7.7073,7.94657,692443.30440897,0
+BRY.US,D,20190114,000000,7.9003,8.299,7.79967,8.07795,514984.88063468,0
+BRY.US,D,20190115,000000,8.11585,8.25561,7.53636,7.63761,979186.19363621,0
+BRY.US,D,20190116,000000,7.77683,7.98064,7.63761,7.75253,1042325.0645797,0
+BRY.US,D,20190117,000000,7.69938,8.3112,7.57592,8.20856,662627.59893798,0
+BRY.US,D,20190118,000000,8.34867,8.57258,8.1243,8.45583,345349.37812034,0
+BRY.US,D,20190122,000000,8.41052,8.50375,7.86867,7.91572,917771.21173795,0
+BRY.US,D,20190123,000000,7.99196,8.15507,7.75253,7.97008,979578.71697407,0
+BRY.US,D,20190124,000000,7.95466,8.08475,7.41306,8.07795,4710057.3949528,0
+BRY.US,D,20190125,000000,8.14748,8.766,8.03203,8.46453,1253475.0748542,0
+BRY.US,D,20190128,000000,8.40269,8.71896,8.26345,8.64229,2045302.5338609,0
+BRY.US,D,20190129,000000,8.68934,8.9429,8.61178,8.68934,912306.8736924,0
+BRY.US,D,20190130,000000,8.78865,9.17548,8.65623,9.0448,616016.02643095,0
+BRY.US,D,20190131,000000,9.13718,9.39162,8.87408,9.11365,942213.24975898,0
+BRY.US,D,20190201,000000,9.1912,9.70083,8.87408,9.37767,2108738.6666305,0
+BRY.US,D,20190204,000000,9.30011,9.55278,9.15291,9.35324,864740.39060903,0
+BRY.US,D,20190205,000000,9.35324,9.40378,9.08921,9.09792,414147.70104926,0
+BRY.US,D,20190206,000000,9.10493,9.30011,8.93677,9.02045,757223.42790553,0
+BRY.US,D,20190207,000000,8.92984,8.96467,8.49591,8.502,919762.52165374,0
+BRY.US,D,20190208,000000,8.49591,8.59437,7.87669,8.30336,1541032.8517127,0
+BRY.US,D,20190211,000000,8.20856,8.36957,7.94657,8.23225,2131728.8273932,0
+BRY.US,D,20190212,000000,8.32513,8.59437,8.24785,8.39396,1725404.0476036,0
+BRY.US,D,20190213,000000,8.4262,8.94983,8.4262,8.9429,1301789.8772834,0
+BRY.US,D,20190214,000000,8.91411,9.19911,8.78256,8.82612,1069481.4818231,0
+BRY.US,D,20190215,000000,8.91411,9.26786,8.91411,9.23739,632069.31276641,0
+BRY.US,D,20190219,000000,9.23046,9.33058,9.09792,9.20772,489810.59147461,0
+BRY.US,D,20190220,000000,9.16064,9.30011,9.12839,9.1912,831906.15771528,0
+BRY.US,D,20190221,000000,9.18427,9.40645,9.06052,9.19911,461281.49027773,0
+BRY.US,D,20190222,000000,9.33751,9.80892,9.23046,9.79146,1298847.0999785,0
+BRY.US,D,20190225,000000,9.75663,10.0877,9.62415,9.90392,1135292.2660139,0
+BRY.US,D,20190226,000000,9.87165,10.1732,9.74012,9.81594,1407448.6666419,0
+BRY.US,D,20190227,000000,9.90392,10.0712,9.75834,9.83948,1979293.1925433,0
+BRY.US,D,20190228,000000,9.9248,10.0267,9.60165,9.83948,1591173.6910732,0
+BRY.US,D,20190301,000000,9.83948,10.0877,9.7088,9.85514,1104711.0252611,0
+BRY.US,D,20190304,000000,9.9248,10.2193,9.78709,9.90392,929031.58152684,0
+BRY.US,D,20190305,000000,9.94833,10.1174,9.66258,9.78017,1523170.7443816,0
+BRY.US,D,20190306,000000,9.76451,9.86292,9.34542,9.42297,1145527.7137539,0
+BRY.US,D,20190307,000000,9.34542,9.55278,8.88969,9.19911,1683662.2894901,0
+BRY.US,D,20190308,000000,9.02916,9.25303,8.84353,9.02916,1424118.2834815,0
+BRY.US,D,20190311,000000,9.0535,9.32268,9.01255,9.13718,1342896.9412278,0
+BRY.US,D,20190312,000000,9.19911,9.43079,9.12066,9.26786,758143.90661012,0
+BRY.US,D,20190313,000000,9.36976,9.53019,8.80434,8.97515,2880026.3664139,0
+BRY.US,D,20190314,000000,8.95862,9.27826,8.95862,9.13896,2495395.9612805,0
+BRY.US,D,20190315,000000,9.08309,9.27053,8.92895,9.23295,8240683.1597759,0
+BRY.US,D,20190318,000000,9.24867,9.47094,9.21651,9.32623,1771701.1423488,0
+BRY.US,D,20190319,000000,9.47432,9.7236,9.39596,9.4665,2441121.0018526,0
+BRY.US,D,20190320,000000,9.4665,9.7236,9.34977,9.55098,1221487.8660053,0
+BRY.US,D,20190321,000000,9.53627,9.73139,9.27826,9.30358,657823.20510082,0
+BRY.US,D,20190322,000000,9.27053,9.30358,8.65361,8.68586,850316.87953605,0
+BRY.US,D,20190325,000000,8.60743,8.79911,8.52204,8.5691,754914.19704066,0
+BRY.US,D,20190326,000000,8.67801,8.9429,8.53686,8.90452,929125.69530961,0
+BRY.US,D,20190327,000000,8.8026,9.00562,8.70851,8.8026,677762.70202698,0
+BRY.US,D,20190328,000000,8.71721,9.3742,8.71721,9.14589,1246374.0751717,0
+BRY.US,D,20190329,000000,9.38121,9.50656,8.98385,9.01344,1219651.4995123,0
+BRY.US,D,20190401,000000,9.13017,9.54405,9.13017,9.45868,837678.08714838,0
+BRY.US,D,20190402,000000,9.45868,9.67558,9.45086,9.47432,573280.33495307,0
+BRY.US,D,20190403,000000,9.57632,9.67995,9.18676,9.2095,820061.59383581,0
+BRY.US,D,20190404,000000,9.23295,9.4116,9.16943,9.30358,678234.41866984,0
+BRY.US,D,20190405,000000,9.33413,9.74012,9.33413,9.59985,1056034.6881786,0
+BRY.US,D,20190408,000000,9.60763,9.82553,9.60763,9.7236,806466.74314277,0
+BRY.US,D,20190409,000000,9.70083,9.80114,9.56758,9.6399,358744.52395727,0
+BRY.US,D,20190410,000000,9.71743,9.97443,9.64768,9.94311,744687.93113311,0
+BRY.US,D,20190411,000000,9.88911,10.1,9.83511,10.0049,839335.40790828,0
+BRY.US,D,20190412,000000,10.2707,10.3805,9.91872,9.97443,830712.51949486,0
+BRY.US,D,20190415,000000,9.96655,10.0834,9.70443,9.76536,374244.60488674,0
+BRY.US,D,20190416,000000,9.82553,9.91872,9.69305,9.80114,285773.05817315,0
+BRY.US,D,20190417,000000,9.85685,9.86463,9.69305,9.8167,199430.5488623,0
+BRY.US,D,20190418,000000,9.8167,9.88911,9.6399,9.85685,271569.91107931,0
+BRY.US,D,20190422,000000,9.95887,10.1844,9.85685,10.0834,548790.09231159,0
+BRY.US,D,20190423,000000,10.1139,10.3413,10.1,10.1139,930999.93686147,0
+BRY.US,D,20190424,000000,10.1774,10.1774,9.79231,9.98933,475877.16070944,0
+BRY.US,D,20190425,000000,9.97443,9.97443,8.60743,9.11534,3420152.252066,0
+BRY.US,D,20190426,000000,9.02134,9.11534,8.88106,9.03005,501558.74611319,0
+BRY.US,D,20190429,000000,9.03005,9.0988,8.73987,8.79564,412960.9492032,0
+BRY.US,D,20190430,000000,8.88106,8.92895,8.63095,8.8732,590568.57775504,0
+BRY.US,D,20190501,000000,8.81829,9.02134,8.61527,8.63095,280073.43567068,0
+BRY.US,D,20190502,000000,8.52901,8.63095,8.37132,8.49852,421513.82614408,0
+BRY.US,D,20190503,000000,8.64664,8.83311,8.49068,8.7721,489298.7043147,0
+BRY.US,D,20190506,000000,8.64664,8.89671,8.51333,8.82526,561055.87275538,0
+BRY.US,D,20190507,000000,8.70241,8.75554,8.49852,8.5691,360288.21954041,0
+BRY.US,D,20190508,000000,8.5691,8.79564,8.5691,8.64664,695477.90003855,0
+BRY.US,D,20190509,000000,8.64664,9.13896,8.41226,8.93589,765137.01976104,0
+BRY.US,D,20190510,000000,8.89671,9.03005,8.61963,8.96635,412708.44881043,0
+BRY.US,D,20190513,000000,8.88879,9.09099,8.69369,8.7721,322519.89942592,0
+BRY.US,D,20190514,000000,8.81829,9.20159,8.78779,8.8732,734240.15351733,0
+BRY.US,D,20190515,000000,8.7721,8.78779,8.48198,8.6693,652335.91247411,0
+BRY.US,D,20190516,000000,8.70241,9.27826,8.59176,8.82526,1252136.8227725,0
+BRY.US,D,20190517,000000,8.72331,8.72767,8.41226,8.5691,968516.90431222,0
+BRY.US,D,20190520,000000,8.53686,8.73987,8.45844,8.63879,620269.5103202,0
+BRY.US,D,20190521,000000,8.68586,9.06922,8.64664,8.98385,619565.9524076,0
+BRY.US,D,20190522,000000,8.91332,9.02134,8.63095,8.65361,697884.68787336,0
+BRY.US,D,20190523,000000,8.42881,8.63095,8.22398,8.2712,925343.92806322,0
+BRY.US,D,20190524,000000,8.3957,8.53686,8.27895,8.4445,922750.06039194,0
+BRY.US,D,20190528,000000,8.46628,8.65361,8.40007,8.40442,858771.05177791,0
+BRY.US,D,20190529,000000,8.25561,8.68586,8.1304,8.63879,721635.79300143,0
+BRY.US,D,20190530,000000,8.65361,8.71721,8.38788,8.3957,815874.67823191,0
+BRY.US,D,20190531,000000,8.19313,8.52901,8.19313,8.3957,937700.37910258,0
+BRY.US,D,20190603,000000,8.35912,8.60743,8.35912,8.42881,716376.89845727,0
+BRY.US,D,20190604,000000,8.52204,8.72331,8.36695,8.72331,698471.17742205,0
+BRY.US,D,20190605,000000,8.68586,8.72331,8.09119,8.16273,435847.81435053,0
+BRY.US,D,20190606,000000,8.19994,8.35912,7.85072,8.07629,638096.03805043,0
+BRY.US,D,20190607,000000,8.13886,8.16273,7.91327,8.06776,441055.06108705,0
+BRY.US,D,20190610,000000,8.16273,8.27895,7.96765,8.15418,757842.05386784,0
+BRY.US,D,20190611,000000,8.26345,8.28767,8.0059,8.07629,501404.95041941,0
+BRY.US,D,20190612,000000,8.09974,8.09974,7.81831,7.95954,13422788.891301,0
+BRY.US,D,20190613,000000,8.28332,8.29987,8.03865,8.21195,693423.46502458,0
+BRY.US,D,20190614,000000,8.2198,8.43318,8.09294,8.30771,515618.42707477,0
+BRY.US,D,20190617,000000,8.30771,8.60743,8.27469,8.51159,788403.78322658,0
+BRY.US,D,20190618,000000,8.52031,8.79738,8.4567,8.65361,528025.37819269,0
+BRY.US,D,20190619,000000,8.65361,8.7329,8.47326,8.63879,505210.81997601,0
+BRY.US,D,20190620,000000,8.80521,8.87232,8.67016,8.76514,544888.96124316,0
+BRY.US,D,20190621,000000,8.71808,8.88453,8.66145,8.68671,408971.44299729,0
+BRY.US,D,20190624,000000,8.63095,8.65361,8.25134,8.36086,482026.69300266,0
+BRY.US,D,20190625,000000,8.36783,8.36783,8.13294,8.21195,836888.44955643,0
+BRY.US,D,20190626,000000,8.31556,8.61527,8.28332,8.36783,1453361.2721525,0
+BRY.US,D,20190627,000000,8.33908,8.49765,8.10827,8.14914,2136926.8922972,0
+BRY.US,D,20190628,000000,8.20343,8.61527,8.20343,8.37654,4164451.1030485,0
+BRY.US,D,20190701,000000,8.56822,8.60743,8.18102,8.39309,1151268.6545025,0
+BRY.US,D,20190702,000000,8.52031,8.52031,7.8962,7.93523,804544.29697047,0
+BRY.US,D,20190703,000000,7.97506,8.37654,7.81664,7.99831,1246331.6091966,0
+BRY.US,D,20190705,000000,7.90431,8.25134,7.90431,8.23574,421976.36095448,0
+BRY.US,D,20190708,000000,8.13294,8.41836,8.04581,8.08475,1207044.8435383,0
+BRY.US,D,20190709,000000,8.06113,8.14147,7.91894,7.99831,604689.08835668,0
+BRY.US,D,20190710,000000,8.11672,8.25909,8.01522,8.18102,658581.85400823,0
+BRY.US,D,20190711,000000,8.22703,8.27469,8.10827,8.16534,387254.11376016,0
+BRY.US,D,20190712,000000,8.1879,8.33123,8.1014,8.27469,667790.08424125,0
+BRY.US,D,20190715,000000,8.32252,8.37654,8.13294,8.21195,653627.10766446,0
+BRY.US,D,20190716,000000,8.22703,8.37654,8.15332,8.2198,576018.81648565,0
+BRY.US,D,20190717,000000,8.2198,8.25909,8.04206,8.06113,796808.60311897,0
+BRY.US,D,20190718,000000,8.1014,8.11672,7.95954,8.04581,288682.5513354,0
+BRY.US,D,20190719,000000,8.02272,8.12518,7.99831,8.1014,339819.61951847,0
+BRY.US,D,20190722,000000,8.07795,8.27469,8.03865,8.08475,626484.46316976,0
+BRY.US,D,20190723,000000,8.13294,8.31556,8.07795,8.22703,397724.84595709,0
+BRY.US,D,20190724,000000,8.2198,8.4506,8.2198,8.30771,521917.16414554,0
+BRY.US,D,20190725,000000,8.36086,8.4567,8.1568,8.21195,533517.26173562,0
+BRY.US,D,20190726,000000,8.23574,8.33908,8.12518,8.29987,457510.05259286,0
+BRY.US,D,20190729,000000,8.26773,8.2712,7.31097,7.42954,907463.45706727,0
+BRY.US,D,20190730,000000,7.46909,7.84105,7.35845,7.83295,711816.97090948,0
+BRY.US,D,20190731,000000,7.80133,8.05417,7.72978,7.74608,556785.17293022,0
+BRY.US,D,20190801,000000,7.66644,7.66644,7.00278,7.14507,651469.37703525,0
+BRY.US,D,20190802,000000,7.13722,7.29518,6.95557,7.10543,440048.50270311,0
+BRY.US,D,20190805,000000,6.94745,7.07406,6.74994,6.96323,620404.94234906,0
+BRY.US,D,20190806,000000,6.98709,7.19256,6.74201,7.03442,871773.674277,0
+BRY.US,D,20190807,000000,6.87645,7.05027,6.78148,7.00278,943114.21706958,0
+BRY.US,D,20190808,000000,6.50493,7.08182,6.34679,6.71831,3775810.532586,0
+BRY.US,D,20190809,000000,6.70245,7.03442,6.55216,6.7895,1393329.3037692,0
+BRY.US,D,20190812,000000,6.72615,6.97918,6.68416,6.93169,1281414.2433151,0
+BRY.US,D,20190813,000000,6.8131,7.00278,6.72615,6.80526,1334600.0078669,0
+BRY.US,D,20190814,000000,6.70245,6.72615,6.50493,6.67876,685333.12289412,0
+BRY.US,D,20190815,000000,6.68659,6.76179,6.43374,6.49683,559963.23469208,0
+BRY.US,D,20190816,000000,6.63919,6.85258,6.4496,6.79734,434967.50616296,0
+BRY.US,D,20190819,000000,6.89998,6.98301,6.73408,6.79734,458440.86085897,0
+BRY.US,D,20190820,000000,6.72615,6.79734,6.6155,6.69461,516106.21192445,0
+BRY.US,D,20190821,000000,6.74201,6.82879,6.64712,6.67876,524525.95229457,0
+BRY.US,D,20190822,000000,6.65506,6.66298,6.43759,6.48916,715656.12460878,0
+BRY.US,D,20190823,000000,6.3785,6.43374,6.04647,6.09395,820376.07159772,0
+BRY.US,D,20190826,000000,6.23624,6.37059,6.07417,6.23624,1214234.2183581,0
+BRY.US,D,20190827,000000,6.25183,6.323,5.99122,6.14134,1259072.5494704,0
+BRY.US,D,20190828,000000,6.14134,6.50493,6.14134,6.34679,1076976.1525724,0
+BRY.US,D,20190829,000000,6.45745,6.57603,6.40996,6.49683,833346.55768317,0
+BRY.US,D,20190830,000000,6.52078,6.52078,6.25992,6.31525,539620.88486654,0
+BRY.US,D,20190903,000000,6.19666,6.37059,6.07025,6.28363,668487.90350857,0
+BRY.US,D,20190904,000000,6.34679,6.53647,6.34679,6.45745,942983.37595695,0
+BRY.US,D,20190905,000000,6.51278,6.84482,6.50493,6.79734,624612.51707601,0
+BRY.US,D,20190906,000000,6.76579,6.85258,6.66298,6.84482,505090.30842493,0
+BRY.US,D,20190909,000000,6.87645,7.25571,6.87645,7.20039,790950.59400649,0
+BRY.US,D,20190910,000000,7.22401,7.80863,7.22401,7.5482,1332256.3451304,0
+BRY.US,D,20190911,000000,7.64327,7.93523,7.56407,7.7534,721216.87189522,0
+BRY.US,D,20190912,000000,7.67367,7.94568,7.60955,7.77771,582192.45108912,0
+BRY.US,D,20190913,000000,7.84994,7.99327,7.71367,7.86536,435514.97292367,0
+BRY.US,D,20190916,000000,8.33908,8.6902,8.14574,8.61789,2181831.7916949,0
+BRY.US,D,20190917,000000,8.59261,8.60134,8.25735,8.35477,842756.78823042,0
+BRY.US,D,20190918,000000,8.26606,8.47413,7.68962,8.34605,1209294.3924921,0
+BRY.US,D,20190919,000000,8.44276,8.54557,7.74608,8.07377,1260553.1199554,0
+BRY.US,D,20190920,000000,8.12195,8.33908,8.05417,8.2008,1906326.3176754,0
+BRY.US,D,20190923,000000,8.15418,8.52989,8.10575,8.45408,727179.32435198,0
+BRY.US,D,20190924,000000,8.4506,8.4506,7.82554,7.86536,709441.17175925,0
+BRY.US,D,20190925,000000,7.7534,7.92139,7.68169,7.76961,628514.79587351,0
+BRY.US,D,20190926,000000,7.68962,7.72169,7.3777,7.65765,479785.17815221,0
+BRY.US,D,20190927,000000,7.56162,7.79399,7.56162,7.68169,980011.41082897,0
+BRY.US,D,20190930,000000,7.64972,7.64972,7.46561,7.48957,446536.61506848,0
+BRY.US,D,20191001,000000,7.52172,7.68962,7.35365,7.4095,525959.46588812,0
+BRY.US,D,20191002,000000,7.33754,7.60162,7.22549,7.47763,514190.6521265,0
+BRY.US,D,20191003,000000,7.36952,7.5057,7.24944,7.4576,395322.64903851,0
+BRY.US,D,20191004,000000,7.48957,7.52172,7.32951,7.46178,335097.8621735,0
+BRY.US,D,20191007,000000,7.4576,7.54568,7.33754,7.42562,728841.23602809,0
+BRY.US,D,20191008,000000,7.32158,7.6336,7.32158,7.47371,798861.89040388,0
+BRY.US,D,20191009,000000,7.56956,7.65765,7.39757,7.52547,337315.27471374,0
+BRY.US,D,20191010,000000,7.54568,7.72169,7.49758,7.68561,533909.78507349,0
+BRY.US,D,20191011,000000,7.74608,7.97008,7.67367,7.90597,727835.82537321,0
+BRY.US,D,20191014,000000,7.85813,8.15418,7.73798,8.05008,753130.6260844,0
+BRY.US,D,20191015,000000,8.08212,8.14225,7.83765,7.92948,786578.89402423,0
+BRY.US,D,20191016,000000,7.88165,7.96199,7.72978,7.77771,484537.92418175,0
+BRY.US,D,20191017,000000,7.77771,7.84183,7.64162,7.77771,691328.85949358,0
+BRY.US,D,20191018,000000,7.77771,7.84183,7.41761,7.54968,389039.98017455,0
+BRY.US,D,20191021,000000,7.48957,7.68169,7.46561,7.66584,613114.5673721,0
+BRY.US,D,20191022,000000,7.64162,8.07377,7.61764,7.88165,846392.79388645,0
+BRY.US,D,20191023,000000,7.92139,8.15418,7.69772,8.00998,698872.88259238,0
+BRY.US,D,20191024,000000,8.05765,8.16186,7.80933,7.88967,558180.81146487,0
+BRY.US,D,20191025,000000,7.84183,8.05008,7.7615,8.00998,635338.04512384,0
+BRY.US,D,20191028,000000,8.08893,8.20934,7.82554,7.92139,508714.83679036,0
+BRY.US,D,20191029,000000,7.84183,8.06523,7.82554,7.96199,863592.66155094,0
+BRY.US,D,20191030,000000,7.96199,8.0059,7.46561,7.59378,459581.7035427,0
+BRY.US,D,20191031,000000,7.53757,7.56162,7.24944,7.51371,416137.86323599,0
+BRY.US,D,20191101,000000,7.54568,7.80933,7.4576,7.80933,547017.99864592,0
+BRY.US,D,20191104,000000,7.92139,8.2008,7.92139,8.01766,484722.7085601,0
+BRY.US,D,20191105,000000,8.09712,8.66494,8.00171,8.51333,1459697.8842821,0
+BRY.US,D,20191106,000000,8.47413,8.56212,8.17074,8.35998,414536.78119995,0
+BRY.US,D,20191107,000000,8.50548,8.91501,8.35998,8.79476,835231.12879655,0
+BRY.US,D,20191108,000000,8.6902,9.11365,8.5508,8.84185,916244.73209069,0
+BRY.US,D,20191111,000000,8.80173,8.95329,8.61789,8.82526,711124.89028746,0
+BRY.US,D,20191112,000000,8.82526,9.37856,8.68236,9.11365,975264.40344472,0
+BRY.US,D,20191113,000000,9.0344,9.14589,8.54557,8.72942,1544129.4247114,0
+BRY.US,D,20191114,000000,8.76164,9.19377,8.76164,8.93073,1375251.4233753,0
+BRY.US,D,20191115,000000,9.00126,9.20248,8.96991,9.05093,830381.97352614,0
+BRY.US,D,20191118,000000,8.97852,9.06665,8.78691,9.06665,509409.2128705,0
+BRY.US,D,20191119,000000,9.0265,9.20248,6.80143,7.12163,6385709.6833466,0
+BRY.US,D,20191120,000000,6.24946,6.28938,5.49721,5.70527,7405974.2477008,0
+BRY.US,D,20191121,000000,5.92134,5.93398,5.57719,5.6333,2360288.7397496,0
+BRY.US,D,20191122,000000,5.6333,5.75327,5.52116,5.60916,1394403.5781676,0
+BRY.US,D,20191125,000000,5.76931,6.14527,5.67328,6.00124,3030125.2249015,0
+BRY.US,D,20191126,000000,5.94522,6.31343,5.93728,6.1294,1739296.1601229,0
+BRY.US,D,20191127,000000,6.13734,6.27343,5.91333,6.1294,1186067.7995436,0
+BRY.US,D,20191129,000000,6.11337,6.60548,6.11337,6.37737,1442409.6414802,0
+BRY.US,D,20191202,000000,6.44141,6.53743,6.24946,6.25731,1269505.4066084,0
+BRY.US,D,20191203,000000,6.24128,6.24128,6.01728,6.05735,1082340.6381899,0
+BRY.US,D,20191204,000000,6.13734,6.57743,6.13734,6.50144,1292695.2722271,0
+BRY.US,D,20191205,000000,6.52942,6.72946,6.48132,6.64948,1185225.3664149,0
+BRY.US,D,20191206,000000,6.72144,7.03355,6.6574,6.80945,1775221.22737,0
+BRY.US,D,20191209,000000,6.77756,7.12956,6.72144,6.86556,1193911.3799266,0
+BRY.US,D,20191210,000000,6.9614,7.11362,6.85746,6.92157,1004999.7678816,0
+BRY.US,D,20191211,000000,6.92157,7.03355,6.72144,6.76153,1496087.7817979,0
+BRY.US,D,20191212,000000,6.81824,7.42701,6.75342,7.25659,2332217.5824469,0
+BRY.US,D,20191213,000000,7.3134,7.41072,7.07797,7.10255,938546.2554184,0
+BRY.US,D,20191216,000000,7.11858,7.30538,7.11047,7.25659,1113964.0169274,0
+BRY.US,D,20191217,000000,7.22401,7.4149,7.16728,7.3134,896835.48598939,0
+BRY.US,D,20191218,000000,7.32961,7.61373,7.23237,7.50003,1023292.2736094,0
+BRY.US,D,20191219,000000,7.50831,7.72752,7.45959,7.71123,704035.36789565,0
+BRY.US,D,20191220,000000,7.73553,7.79243,7.42701,7.52451,1589053.8355029,0
+BRY.US,D,20191223,000000,7.51624,7.77605,7.48382,7.74355,547770.90890802,0
+BRY.US,D,20191224,000000,7.75174,7.80044,7.58132,7.63812,363100.15573272,0
+BRY.US,D,20191226,000000,7.64623,7.84906,7.64623,7.76795,369493.00658627,0
+BRY.US,D,20191227,000000,7.80863,7.82476,7.44331,7.45959,434021.7774191,0
+BRY.US,D,20191230,000000,7.50003,7.60633,7.32961,7.34581,705598.57487277,0
+BRY.US,D,20191231,000000,7.35409,7.69486,7.26469,7.65443,671803.6927574,0
+BRY.US,D,20200102,000000,7.67872,7.71123,7.32961,7.419,989334.41396782,0
+BRY.US,D,20200103,000000,7.89785,8.08475,7.71123,7.76795,752913.70529242,0
+BRY.US,D,20200106,000000,7.77605,7.85734,7.67054,7.78415,485906.01721899,0
+BRY.US,D,20200107,000000,7.76795,7.97915,7.67872,7.84906,1059505.4208502,0
+BRY.US,D,20200108,000000,7.85734,7.95466,7.36219,7.50003,890145.37330979,0
+BRY.US,D,20200109,000000,7.53261,7.55693,7.34581,7.49201,531151.7921469,0
+BRY.US,D,20200110,000000,7.41072,7.4515,7.16728,7.17547,1066068.1356043,0
+BRY.US,D,20200113,000000,7.13488,7.14707,6.85083,6.94397,884977.14936123,0
+BRY.US,D,20200114,000000,6.94815,7.00898,6.85885,6.90764,502752.3843336,0
+BRY.US,D,20200115,000000,6.84256,6.97246,6.77782,6.79402,681901.41301045,0
+BRY.US,D,20200116,000000,6.89126,6.96445,6.74113,6.76153,824054.5432289,0
+BRY.US,D,20200117,000000,6.85083,6.88324,6.49361,6.5505,1016348.512808,0
+BRY.US,D,20200121,000000,6.5423,6.58291,6.13228,6.19328,1207205.5256065,0
+BRY.US,D,20200122,000000,6.20957,6.29069,6.14056,6.23387,934759.89725576,0
+BRY.US,D,20200123,000000,6.23387,6.3474,5.96595,6.28659,1397504.7420825,0
+BRY.US,D,20200124,000000,6.27448,6.27448,5.76313,5.87682,665817.13799041,0
+BRY.US,D,20200127,000000,5.75493,5.80372,5.57641,5.67382,1253807.9162809,0
+BRY.US,D,20200128,000000,5.73071,5.85243,5.62503,5.75493,1079673.3158589,0
+BRY.US,D,20200129,000000,5.82794,5.85243,5.59261,5.67382,814969.12000507,0
+BRY.US,D,20200130,000000,5.59261,5.73864,5.49511,5.70631,898081.91974647,0
+BRY.US,D,20200131,000000,5.68192,5.73071,5.51559,5.56011,863218.501878,0
+BRY.US,D,20200203,000000,5.5195,5.66563,5.3896,5.4059,992761.53293527,0
+BRY.US,D,20200204,000000,5.54391,5.80572,5.45459,5.54391,2025426.1620331,0
+BRY.US,D,20200205,000000,5.77122,6.12025,5.70631,6.07967,1274892.8468071,0
+BRY.US,D,20200206,000000,6.11207,6.13228,5.81994,5.85243,1087317.1913857,0
+BRY.US,D,20200207,000000,6.00664,6.06346,5.86855,5.95383,1222672.3223932,0
+BRY.US,D,20200210,000000,6.02285,6.02285,5.70631,5.92544,682220.4816886,0
+BRY.US,D,20200211,000000,6.01457,6.16077,5.99035,6.07967,483557.76356615,0
+BRY.US,D,20200212,000000,6.16897,6.47749,6.09578,6.22578,723936.98976288,0
+BRY.US,D,20200213,000000,6.17707,6.33129,6.10406,6.24198,631656.13030549,0
+BRY.US,D,20200214,000000,6.29069,6.29069,5.87682,5.90914,737985.19343387,0
+BRY.US,D,20200218,000000,5.88484,5.94165,5.72243,5.90514,529830.75600105,0
+BRY.US,D,20200219,000000,5.97414,6.09185,5.90914,6.04716,371827.48749042,0
+BRY.US,D,20200220,000000,6.08776,6.15276,5.99829,6.12845,485407.90280779,0
+BRY.US,D,20200221,000000,6.11207,6.11207,5.81994,5.84416,558018.98166767,0
+BRY.US,D,20200224,000000,5.68192,5.75493,5.36537,5.66563,926593.80500747,0
+BRY.US,D,20200225,000000,5.68192,5.77122,5.09763,5.23555,1583350.7698133,0
+BRY.US,D,20200226,000000,5.29227,5.29227,4.95126,5.00406,1222743.4815949,0
+BRY.US,D,20200227,000000,4.6835,5.21117,4.4805,4.95126,1298449.9857244,0
+BRY.US,D,20200228,000000,4.82039,5.26789,4.69972,5.17048,1435549.6649001,0
+BRY.US,D,20200302,000000,5.32477,5.34098,4.98384,5.10573,1459898.7368673,0
+BRY.US,D,20200303,000000,5.10573,5.11366,4.6835,4.76463,1578553.2623506,0
+BRY.US,D,20200304,000000,4.87841,5.06514,4.77291,4.98384,1335295.5316761,0
+BRY.US,D,20200305,000000,4.88652,4.94324,4.61852,4.76463,1057905.4865432,0
+BRY.US,D,20200306,000000,4.6267,4.69937,4.13957,4.28577,1317654.9360533,0
+BRY.US,D,20200309,000000,3.29538,3.5146,2.96272,3.25495,1506602.127699,0
+BRY.US,D,20200310,000000,3.52279,3.6527,2.88962,3.18186,1417711.6598792,0
+BRY.US,D,20200311,000000,3.06013,3.15754,2.71929,2.7679,791277.69678805,0
+BRY.US,D,20200312,000000,2.55757,2.56593,2.14529,2.20417,1624823.9593273,0
+BRY.US,D,20200313,000000,2.40623,2.4904,1.97713,2.05275,1640436.5177045,0
+BRY.US,D,20200316,000000,1.85087,2.05275,1.61528,1.86769,1687150.2380976,0
+BRY.US,D,20200317,000000,1.90131,2.22108,1.85087,2.01912,747397.71943924,0
+BRY.US,D,20200318,000000,1.85923,2.02757,1.53119,1.59846,1299152.3959078,0
+BRY.US,D,20200319,000000,1.64909,1.89295,1.55638,1.83406,1387373.7376868,0
+BRY.US,D,20200320,000000,1.88442,2.10328,1.85087,2.06974,1209808.57511,0
+BRY.US,D,20200323,000000,2.06111,2.20417,1.87613,1.97713,1102847.1132708,0
+BRY.US,D,20200324,000000,2.16218,2.22108,1.91813,2.19573,848489.69487558,0
+BRY.US,D,20200325,000000,2.19573,2.38088,2.09491,2.21273,938672.50561477,0
+BRY.US,D,20200326,000000,2.19573,2.33043,1.98548,2.03594,731264.09206972,0
+BRY.US,D,20200327,000000,2.02757,2.02757,1.60683,1.85087,1571694.4334993,0
+BRY.US,D,20200330,000000,1.81732,1.91813,1.68263,1.88442,736241.79299464,0
+BRY.US,D,20200331,000000,1.89295,2.08647,1.85087,2.02757,1342325.3721569,0
+BRY.US,D,20200401,000000,2.00231,2.06111,1.69108,1.69108,838536.58848384,0
+BRY.US,D,20200402,000000,1.74144,2.10328,1.74144,1.88442,890607.90812019,0
+BRY.US,D,20200403,000000,1.96031,2.05275,1.69935,1.88442,1034204.8814937,0
+BRY.US,D,20200406,000000,1.89295,1.96866,1.74997,1.90131,662711.38315922,0
+BRY.US,D,20200407,000000,1.98548,2.20601,1.65745,1.75835,2079962.8036862,0
+BRY.US,D,20200408,000000,1.80879,1.89295,1.72454,1.87613,718636.77697263,0
+BRY.US,D,20200409,000000,2.01075,2.29497,1.90977,2.01075,931836.63134481,0
+BRY.US,D,20200413,000000,2.13683,2.21273,1.97713,2.08647,836661.19920292,0
+BRY.US,D,20200414,000000,2.12855,2.27153,2.0781,2.22108,586155.5595267,0
+BRY.US,D,20200415,000000,2.18745,2.18745,1.95177,2.06111,754940.594809,0
+BRY.US,D,20200416,000000,2.05275,2.10328,1.80043,1.84251,666394.44570663,0
+BRY.US,D,20200417,000000,1.88442,2.02757,1.88442,1.94767,560475.12185199,0
+BRY.US,D,20200420,000000,1.90977,2.20417,1.85087,2.03594,597364.28150796,0
+BRY.US,D,20200421,000000,1.90131,2.14529,1.90131,2.04429,504086.04549909,0
+BRY.US,D,20200422,000000,2.14529,2.34733,2.10328,2.33043,628216.38631841,0
+BRY.US,D,20200423,000000,2.43141,2.74263,2.37669,2.50294,1084874.8239502,0
+BRY.US,D,20200424,000000,2.55757,2.72582,2.25053,2.31352,452656.30640621,0
+BRY.US,D,20200427,000000,2.38941,2.42288,2.22108,2.36407,304462.67815504,0
+BRY.US,D,20200428,000000,2.4734,2.52385,2.27153,2.40623,536769.92588625,0
+BRY.US,D,20200429,000000,2.56593,2.94469,2.52385,2.91087,778637.75667132,0
+BRY.US,D,20200430,000000,2.96142,3.08766,2.70064,2.8857,649333.45325815,0
+BRY.US,D,20200501,000000,2.77635,2.86888,2.5702,2.7679,688682.19628562,0
+BRY.US,D,20200504,000000,2.70055,2.82689,2.62474,2.7679,396512.84407177,0
+BRY.US,D,20200505,000000,2.92779,3.08766,2.69227,2.75945,561067.35004596,0
+BRY.US,D,20200506,000000,2.7679,2.88788,2.57334,2.62474,479809.28046244,0
+BRY.US,D,20200507,000000,2.70055,3.67682,2.67537,3.07077,2571581.0684274,0
+BRY.US,D,20200508,000000,3.02876,3.3568,3.01186,3.30644,726239.33425341,0
+BRY.US,D,20200511,000000,3.30644,3.31132,3.09594,3.12129,633528.07639924,0
+BRY.US,D,20200512,000000,3.14656,3.27263,3.01613,3.02023,389140.98033166,0
+BRY.US,D,20200513,000000,2.99504,3.02876,2.751,2.99504,936386.22933106,0
+BRY.US,D,20200514,000000,2.83525,3.02023,2.65019,3.01613,991921.39526473,0
+BRY.US,D,20200515,000000,3.03705,3.17173,2.96142,3.09184,573368.71009054,0
+BRY.US,D,20200518,000000,3.28954,3.65966,3.26437,3.56713,971000.58999393,0
+BRY.US,D,20200519,000000,3.5924,3.65078,3.40733,3.44515,460436.76169098,0
+BRY.US,D,20200520,000000,3.55032,3.74382,3.55032,3.68493,453379.3757128,0
+BRY.US,D,20200521,000000,3.7101,3.81118,3.57549,3.71856,416311.17032377,0
+BRY.US,D,20200522,000000,3.70174,3.75218,3.47032,3.60913,549746.15061698,0
+BRY.US,D,20200526,000000,3.61758,3.95416,3.57549,3.89516,575758.28198947,0
+BRY.US,D,20200527,000000,3.98779,4.05235,3.63449,3.76901,771380.66583704,0
+BRY.US,D,20200528,000000,3.84482,4.02978,3.62603,3.6513,592254.59174137,0
+BRY.US,D,20200529,000000,3.54186,3.75218,3.46615,3.56713,1494834.4616665,0
+BRY.US,D,20200601,000000,3.52095,3.92897,3.46615,3.82791,692185.06537091,0
+BRY.US,D,20200602,000000,3.88681,4.03824,3.80264,3.94578,810931.40917873,0
+BRY.US,D,20200603,000000,4.02142,4.18967,3.95424,4.13913,460187.70448538,0
+BRY.US,D,20200604,000000,4.06368,4.13913,3.96253,4.03414,451029.9743309,0
+BRY.US,D,20200605,000000,4.20665,4.77029,4.14767,4.74502,1007987.3066199,0
+BRY.US,D,20200608,000000,4.89627,5.29602,4.82815,5.15723,1421352.2564515,0
+BRY.US,D,20200609,000000,5.04788,5.23294,4.75374,5.17395,1109246.8504987,0
+BRY.US,D,20200610,000000,5.09824,5.13205,4.55142,4.61459,1001447.5464469,0
+BRY.US,D,20200611,000000,4.39163,4.54315,4.20665,4.21494,652040.94610619,0
+BRY.US,D,20200612,000000,4.50933,4.54315,4.16867,4.3411,857510.84527214,0
+BRY.US,D,20200615,000000,4.09713,4.45888,4.07195,4.3411,739779.09395167,0
+BRY.US,D,20200616,000000,4.60196,4.79547,4.45888,4.54315,482727.95545716,0
+BRY.US,D,20200617,000000,4.51788,4.58514,4.26956,4.28219,281727.3132434,0
+BRY.US,D,20200618,000000,4.22338,4.43372,4.15603,4.29901,289213.94988928,0
+BRY.US,D,20200619,000000,4.34964,4.54315,4.33273,4.33273,761254.25235754,0
+BRY.US,D,20200622,000000,4.29073,4.30337,4.17294,4.26546,367675.00375825,0
+BRY.US,D,20200623,000000,4.37481,4.47675,4.23602,4.28219,330624.01430508,0
+BRY.US,D,20200624,000000,4.19812,4.2402,3.95416,3.96253,459427.90784893,0
+BRY.US,D,20200625,000000,4.01305,4.13085,3.88263,4.13085,516797.14481741,0
+BRY.US,D,20200626,000000,4.05505,4.09713,3.79427,3.83645,1552523.9150422,0
+BRY.US,D,20200629,000000,3.87844,4.08886,3.75011,4.00469,393906.35138084,0
+BRY.US,D,20200630,000000,3.91208,4.10132,3.87844,4.06368,579229.01466113,0
+BRY.US,D,20200701,000000,4.06368,4.22338,3.94578,3.97097,354875.52930247,0
+BRY.US,D,20200702,000000,4.08886,4.18121,3.96253,4.02978,283637.13439606,0
+BRY.US,D,20200706,000000,4.15603,4.15603,3.82791,3.85318,421782.39474367,0
+BRY.US,D,20200707,000000,3.81118,4.01305,3.62603,3.62603,379442.66979082,0
+BRY.US,D,20200708,000000,3.63449,3.71856,3.55876,3.69338,607453.96765761,0
+BRY.US,D,20200709,000000,3.68493,3.7101,3.49988,3.60913,590392.97520914,0
+BRY.US,D,20200710,000000,3.5924,3.83645,3.52514,3.80264,361264.93696884,0
+BRY.US,D,20200713,000000,3.79427,3.85318,3.63449,3.65966,300413.49003811,0
+BRY.US,D,20200714,000000,3.66811,3.82791,3.61758,3.81955,174056.55484611,0
+BRY.US,D,20200715,000000,3.97943,4.06368,3.87844,3.94578,411949.79990303,0
+BRY.US,D,20200716,000000,3.91208,3.91208,3.75218,3.80264,260129.3478283,0
+BRY.US,D,20200717,000000,3.76901,3.93725,3.76064,3.81955,220273.30855716,0
+BRY.US,D,20200720,000000,3.79427,3.96253,3.79427,3.88681,337764.03677544,0
+BRY.US,D,20200721,000000,4.00469,4.30746,4.00469,4.29073,399724.18997628,0
+BRY.US,D,20200722,000000,4.23184,4.25702,4.10568,4.19812,362971.61007821,0
+BRY.US,D,20200723,000000,4.17294,4.36218,4.1224,4.29901,215673.21049234,0
+BRY.US,D,20200724,000000,4.30746,4.4168,4.18985,4.40008,245184.76776296,0
+BRY.US,D,20200727,000000,4.43372,4.43372,4.21528,4.33691,281881.10893717,0
+BRY.US,D,20200728,000000,4.29073,4.37481,4.11394,4.14767,212326.43255897,0
+BRY.US,D,20200729,000000,4.18121,4.23184,4.02978,4.22338,233356.27209029,0
+BRY.US,D,20200730,000000,4.13085,4.17294,4.00469,4.13085,210417.75913537,0
+BRY.US,D,20200731,000000,4.08032,4.1224,3.87844,3.95834,333699.92818076,0
+BRY.US,D,20200803,000000,4.00469,4.08886,3.88681,3.99616,160804.87514143,0
+BRY.US,D,20200804,000000,3.98779,4.22338,3.97097,4.1224,265732.56108989,0
+BRY.US,D,20200805,000000,4.08032,4.22338,3.7101,3.82791,746556.43403967,0
+BRY.US,D,20200806,000000,3.79427,3.95416,3.79427,3.86153,130046.88411375,0
+BRY.US,D,20200807,000000,3.81118,3.87,3.73538,3.84482,279657.95775166,0
+BRY.US,D,20200810,000000,3.88681,4.09713,3.79427,3.91208,476750.58252263,0
+BRY.US,D,20200811,000000,4.00469,4.16449,3.88681,3.92462,246076.55324108,0
+BRY.US,D,20200812,000000,3.97097,4.08886,3.79427,3.85318,268507.76995234,0
+BRY.US,D,20200813,000000,3.82791,3.86153,3.65966,3.69748,258508.75439828,0
+BRY.US,D,20200814,000000,3.62603,3.74382,3.61758,3.74382,201432.1883396,0
+BRY.US,D,20200817,000000,3.70174,3.70174,3.51668,3.58403,232261.33856888,0
+BRY.US,D,20200818,000000,3.55032,3.60913,3.43251,3.4577,259611.7220231,0
+BRY.US,D,20200819,000000,3.4577,3.46615,3.32299,3.39051,258799.12984998,0
+BRY.US,D,20200820,000000,3.30644,3.3568,3.24754,3.30644,328002.6011364,0
+BRY.US,D,20200821,000000,3.30644,3.30644,3.17173,3.24754,550372.81068269,0
+BRY.US,D,20200824,000000,3.28109,3.4577,3.23065,3.39888,311057.52932281,0
+BRY.US,D,20200825,000000,3.43251,3.46615,3.38198,3.44089,265491.53798768,0
+BRY.US,D,20200826,000000,3.46615,3.46624,3.16329,3.18855,298798.63525338,0
+BRY.US,D,20200827,000000,3.16329,3.25582,3.16329,3.239,335432.99905846,0
+BRY.US,D,20200828,000000,3.27263,3.34765,3.23065,3.31907,277421.03381744,0
+BRY.US,D,20200831,000000,3.30644,3.36936,3.18002,3.31472,571118.01340762,0
+BRY.US,D,20200901,000000,3.28954,3.28954,2.95296,3.03705,565921.0962326,0
+BRY.US,D,20200902,000000,3.03705,3.0624,2.94879,3.05395,351869.62689933,0
+BRY.US,D,20200903,000000,3.03705,3.13802,2.97831,3.12965,442457.58599604,0
+BRY.US,D,20200904,000000,3.23065,3.49446,3.18855,3.33162,653821.07387529,0
+BRY.US,D,20200908,000000,3.31472,3.3399,3.11285,3.21382,400705.49832096,0
+BRY.US,D,20200909,000000,3.24754,3.44089,3.24754,3.33162,501873.2238751,0
+BRY.US,D,20200910,000000,3.30644,3.31472,3.07085,3.18002,704572.50509485,0
+BRY.US,D,20200911,000000,3.16329,3.20546,2.81834,2.82689,434627.77836177,0
+BRY.US,D,20200914,000000,3.07077,3.28954,2.90251,3.21382,440885.19718647,0
+BRY.US,D,20200915,000000,3.20546,3.25582,3.03705,3.07931,435293.46121547,0
+BRY.US,D,20200916,000000,3.07931,3.1788,3.02023,3.07077,795109.96411299,0
+BRY.US,D,20200917,000000,3.23065,3.46615,3.12975,3.3737,1035079.451036,0
+BRY.US,D,20200918,000000,3.44943,3.50823,3.22219,3.39051,1466033.3486828,0
+BRY.US,D,20200921,000000,3.28109,3.28527,2.94469,2.96987,1390317.6627208,0
+BRY.US,D,20200922,000000,2.98668,3.07077,2.87725,2.87725,735912.39475498,0
+BRY.US,D,20200923,000000,2.86043,2.93205,2.67537,2.68374,682363.94782086,0
+BRY.US,D,20200924,000000,2.68374,2.751,2.59966,2.62474,422318.38421378,0
+BRY.US,D,20200925,000000,2.5912,2.667,2.55323,2.65019,389783.70860418,0
+BRY.US,D,20200928,000000,2.68374,2.79317,2.6562,2.73427,308323.63870644,0
+BRY.US,D,20200929,000000,2.73427,2.74263,2.5493,2.65855,333238.5410994,0
+BRY.US,D,20200930,000000,2.667,2.72582,2.63337,2.667,303706.32470577,0
+BRY.US,D,20201001,000000,2.65855,2.71745,2.55757,2.60801,293762.4001465,0
+BRY.US,D,20201002,000000,2.52385,2.78471,2.52385,2.75945,303841.75673462,0
+BRY.US,D,20201005,000000,2.7679,2.93615,2.73845,2.91943,277884.71635692,0
+BRY.US,D,20201006,000000,2.94469,3.00341,2.74263,2.78471,341972.75923145,0
+BRY.US,D,20201007,000000,2.80997,2.86043,2.70055,2.82689,176921.28657509,0
+BRY.US,D,20201008,000000,2.86043,3.08766,2.83525,3.05395,349703.86216672,0
+BRY.US,D,20201009,000000,3.10448,3.15484,2.80997,2.82689,255585.48848734,0
+BRY.US,D,20201012,000000,2.80997,2.90243,2.70055,2.8857,183115.58030158,0
+BRY.US,D,20201013,000000,2.84353,2.91087,2.73427,2.751,174240.1914954,0
+BRY.US,D,20201014,000000,2.77635,2.89406,2.73427,2.73427,176068.52388494,0
+BRY.US,D,20201015,000000,2.64174,2.79317,2.61638,2.7679,227359.38776179,0
+BRY.US,D,20201016,000000,2.72582,2.7679,2.65019,2.67537,150942.43934529,0
+BRY.US,D,20201019,000000,2.68374,2.69227,2.54067,2.55757,276929.80578058,0
+BRY.US,D,20201020,000000,2.5493,2.63337,2.53239,2.58275,208669.7677799,0
+BRY.US,D,20201021,000000,2.57448,2.58275,2.45651,2.51558,260419.72328001,0
+BRY.US,D,20201022,000000,2.53239,2.69627,2.4904,2.667,240826.84052939,0
+BRY.US,D,20201023,000000,2.68374,2.75945,2.62474,2.64174,185886.19824781,0
+BRY.US,D,20201026,000000,2.57448,2.5912,2.46497,2.51558,210695.50956744,0
+BRY.US,D,20201027,000000,2.50721,2.50721,2.40623,2.4734,198544.50202946,0
+BRY.US,D,20201028,000000,2.38941,2.42043,2.27153,2.27153,370640.73564435,0
+BRY.US,D,20201029,000000,2.23789,2.34733,2.15799,2.33043,294443.00347793,0
+BRY.US,D,20201030,000000,2.31352,2.31352,2.17055,2.20417,489413.47722051,0
+BRY.US,D,20201102,000000,2.24635,2.43141,2.18745,2.37251,248545.31844503,0
+BRY.US,D,20201103,000000,2.43141,2.49153,2.29671,2.38941,168129.68199014,0
+BRY.US,D,20201104,000000,2.3557,2.3557,2.1201,2.26317,645978.64122136,0
+BRY.US,D,20201105,000000,2.26317,2.37251,2.18745,2.30516,818847.29649235,0
+BRY.US,D,20201106,000000,2.27153,2.31352,2.21273,2.24635,703996.34510767,0
+BRY.US,D,20201109,000000,2.56593,2.91087,2.53239,2.64174,677571.03127428,0
+BRY.US,D,20201110,000000,2.71745,2.85198,2.62474,2.83525,433966.68642431,0
+BRY.US,D,20201111,000000,2.77635,2.80997,2.667,2.751,429387.24748255,0
+BRY.US,D,20201112,000000,2.68374,2.78471,2.5912,2.63337,423243.45383461,0
+BRY.US,D,20201113,000000,2.60801,2.79317,2.60801,2.7679,266379.88027865,0
+BRY.US,D,20201116,000000,2.91087,2.98668,2.83525,2.96987,390084.41361741,0
+BRY.US,D,20201117,000000,2.93615,2.95296,2.83525,2.90243,316937.3452874,0
+BRY.US,D,20201118,000000,2.94469,3.02023,2.84353,2.84353,388685.3318956,0
+BRY.US,D,20201119,000000,2.82689,2.94879,2.75945,2.83525,349982.76032784,0
+BRY.US,D,20201120,000000,2.78471,2.93615,2.78471,2.86043,286664.84365129,0
+BRY.US,D,20201123,000000,2.91087,3.26009,2.82689,3.15484,702846.32059147,0
+BRY.US,D,20201124,000000,3.23065,3.65966,3.23065,3.62603,926187.50892091,0
+BRY.US,D,20201125,000000,3.57549,3.57549,3.31472,3.55876,398402.00610137,0
+BRY.US,D,20201127,000000,3.52504,3.61758,3.41571,3.60077,192248.0604168,0
+BRY.US,D,20201130,000000,3.56713,3.5924,3.21382,3.23065,461615.47943363,0
+BRY.US,D,20201201,000000,3.3399,3.36525,3.11294,3.16329,516086.70053046,0
+BRY.US,D,20201202,000000,3.23491,3.3737,3.14656,3.29781,510777.30590775,0
+BRY.US,D,20201203,000000,3.36525,3.41571,3.22219,3.28109,236208.37879965,0
+BRY.US,D,20201204,000000,3.3568,3.51668,3.28954,3.34843,414177.54200477,0
+BRY.US,D,20201207,000000,3.31472,3.31472,3.16329,3.22219,489362.97714196,0
+BRY.US,D,20201208,000000,3.17173,3.31472,3.15484,3.27263,407652.70230954,0
+BRY.US,D,20201209,000000,3.33162,3.40733,3.15921,3.24754,422502.02086309,0
+BRY.US,D,20201210,000000,3.25582,3.49988,3.23691,3.32299,496117.3626488,0
+BRY.US,D,20201211,000000,3.29781,3.29781,3.16329,3.21382,362613.51861209,0
+BRY.US,D,20201214,000000,3.27263,3.31907,3.15921,3.22219,392565.80384099,0
+BRY.US,D,20201215,000000,3.22219,3.32299,3.16329,3.26437,333633.35989539,0
+BRY.US,D,20201216,000000,3.18002,3.27263,3.15484,3.19692,871893.03809904,0
+BRY.US,D,20201217,000000,3.22219,3.39888,3.16329,3.39051,874182.7575699,0
+BRY.US,D,20201218,000000,3.39051,3.39888,3.18002,3.24754,1559984.1539198,0
+BRY.US,D,20201221,000000,3.09594,3.20546,3.02876,3.18002,821697.10774359,0
+BRY.US,D,20201222,000000,3.18002,3.22219,3.02023,3.05813,815979.1215762,0
+BRY.US,D,20201223,000000,3.11285,3.40733,3.07931,3.3399,586032.75251747,0
+BRY.US,D,20201224,000000,3.3399,3.3399,3.16329,3.18855,237793.39262886,0
+BRY.US,D,20201228,000000,3.25582,3.33162,3.14656,3.18002,383169.34604243,0
+BRY.US,D,20201229,000000,3.23065,3.28109,3.07931,3.07931,231762.07642863,0
+BRY.US,D,20201230,000000,3.08766,3.26437,3.08766,3.16329,225713.5442925,0
+BRY.US,D,20201231,000000,3.16329,3.16329,3.08766,3.09594,179854.88204757,0
+BRY.US,D,20210104,000000,3.14656,3.18855,3.04549,3.0624,277168.53342467,0
+BRY.US,D,20210105,000000,3.07931,3.786,3.07931,3.52504,1036222.5891778,0
+BRY.US,D,20210106,000000,3.62603,3.76064,3.54186,3.64285,356512.19093929,0
+BRY.US,D,20210107,000000,3.65966,3.76064,3.55876,3.7101,247529.57822862,0
+BRY.US,D,20210108,000000,3.75218,3.75218,3.53359,3.61758,238671.40535831,0
+BRY.US,D,20210111,000000,3.54186,3.68493,3.53359,3.67657,263555.31906669,0
+BRY.US,D,20210112,000000,3.7101,4.15603,3.7101,4.1224,575210.81522877,0
+BRY.US,D,20210113,000000,4.06368,4.07988,3.90371,3.97943,340007.847084,0
+BRY.US,D,20210114,000000,4.01305,4.10568,3.97943,4.01305,250117.7072546,0
+BRY.US,D,20210115,000000,3.91208,4.06368,3.80264,3.96253,289793.55306363,0
+BRY.US,D,20210119,000000,3.92061,4.04669,3.82791,3.96253,309862.74337334,0
+BRY.US,D,20210120,000000,4.02978,4.10568,3.76064,3.80264,259594.50608723,0
+BRY.US,D,20210121,000000,3.786,3.82791,3.4577,3.53359,427664.50616636,0
+BRY.US,D,20210122,000000,3.44943,3.67222,3.33162,3.6513,316555.15151104,0
+BRY.US,D,20210125,000000,3.5924,3.69338,3.49988,3.66811,141513.8451331,0
+BRY.US,D,20210126,000000,3.65966,3.76901,3.48288,3.48288,355070.64324235,0
+BRY.US,D,20210127,000000,3.44943,3.71856,3.36525,3.46615,366729.2750144,0
+BRY.US,D,20210128,000000,3.50823,3.60913,3.3568,3.41571,349947.18072705,0
+BRY.US,D,20210129,000000,3.3737,3.44646,3.239,3.239,344122.45575724,0
+BRY.US,D,20210201,000000,3.30644,3.49334,3.239,3.43251,437013.90707354,0
+BRY.US,D,20210202,000000,3.54186,3.56295,3.40733,3.41571,326753.8719212,0
+BRY.US,D,20210203,000000,3.42415,3.63866,3.42415,3.55032,231039.00712203,0
+BRY.US,D,20210204,000000,3.57549,3.6513,3.50823,3.61758,246587.29267193,0
+BRY.US,D,20210205,000000,3.56713,3.74382,3.54186,3.62603,347286.74477039,0
+BRY.US,D,20210208,000000,3.66811,3.87,3.66811,3.87,401199.02181593,0
+BRY.US,D,20210209,000000,3.84482,3.85318,3.66811,3.83645,267534.49571108,0
+BRY.US,D,20210210,000000,3.86153,3.97943,3.79437,3.88681,289007.35865884,0
+BRY.US,D,20210211,000000,3.89516,3.93394,3.68493,3.75218,282011.95004978,0
+BRY.US,D,20210212,000000,3.73538,3.88663,3.65765,3.85318,264200.34279734,0
+BRY.US,D,20210216,000000,3.96253,4.16414,3.96253,4.10568,407659.58868389,0
+BRY.US,D,20210217,000000,4.11394,4.13085,3.95416,4.01305,289246.08630291,0
+BRY.US,D,20210218,000000,4.02142,4.06368,3.76901,3.84482,275554.826369,0
+BRY.US,D,20210219,000000,3.84482,3.99485,3.82791,3.89516,169030.64930074,0
+BRY.US,D,20210222,000000,3.88681,4.24012,3.87844,4.13085,417033.0919013,0
+BRY.US,D,20210223,000000,4.18967,4.18967,3.95416,4.08886,409233.12522253,0
+BRY.US,D,20210224,000000,4.07195,4.44207,3.97943,4.44207,506479.06058521,0
+BRY.US,D,20210225,000000,4.53462,4.54306,4.25702,4.28219,517273.45237653,0
+BRY.US,D,20210226,000000,4.24865,4.30746,4.06368,4.17294,412632.69869258,0
+BRY.US,D,20210301,000000,4.30746,4.3411,4.03824,4.1224,450941.59919343,0
+BRY.US,D,20210302,000000,4.11394,4.29248,4.11394,4.16449,412617.77821483,0
+BRY.US,D,20210303,000000,4.18121,4.43372,4.18121,4.29901,528909.12956741,0
+BRY.US,D,20210304,000000,4.36636,4.45888,4.16449,4.27383,515241.97194371,0
+BRY.US,D,20210305,000000,4.45888,4.68613,4.3159,4.63567,710577.42352675,0
+BRY.US,D,20210308,000000,4.92172,4.99734,4.59429,4.71131,534538.74059732,0
+BRY.US,D,20210309,000000,4.9469,5.01407,4.65249,4.82074,445624.1704673,0
+BRY.US,D,20210310,000000,4.8711,5.25812,4.83747,5.25812,553244.42878604,0
+BRY.US,D,20210311,000000,5.25804,5.62833,5.19086,5.32547,552974.71245738,0
+BRY.US,D,20210312,000000,5.37627,5.51175,5.26683,5.35509,352212.7978877,0
+BRY.US,D,20210315,000000,5.31693,5.35938,5.04614,5.22387,395242.30800445,0
+BRY.US,D,20210316,000000,5.10539,5.10539,4.76994,5.02914,393230.33896562,0
+BRY.US,D,20210317,000000,5.02914,5.15609,4.95369,5.07994,439644.50207468,0
+BRY.US,D,20210318,000000,5.01216,5.03072,4.63123,4.64814,443480.21258681,0
+BRY.US,D,20210319,000000,4.6227,4.96981,4.55029,4.78362,1048857.9383783,0
+BRY.US,D,20210322,000000,4.77517,4.80488,4.58044,4.65658,516159.00746113,0
+BRY.US,D,20210323,000000,4.52963,4.67358,4.40261,4.50847,632624.81363053,0
+BRY.US,D,20210324,000000,4.63969,4.91057,4.63193,4.65658,407141.9628787,0
+BRY.US,D,20210325,000000,4.53799,4.83442,4.53129,4.73291,314838.14884014,0
+BRY.US,D,20210326,000000,4.91057,5.06304,4.85986,5.06304,331574.33396516,0
+BRY.US,D,20210329,000000,5.02914,5.06304,4.79207,4.85124,370364.13294136,0
+BRY.US,D,20210330,000000,4.77517,4.81751,4.58888,4.65658,420356.91525352,0
+BRY.US,D,20210331,000000,4.65658,4.9191,4.58888,4.66514,408613.35153117,0
+BRY.US,D,20210401,000000,4.74972,5.25769,4.68203,5.09685,560442.98543836,0
+BRY.US,D,20210405,000000,5.12229,5.19008,4.96981,5.0376,469894.04912962,0
+BRY.US,D,20210406,000000,5.11376,5.20697,4.87684,4.96145,319891.59988291,0
+BRY.US,D,20210407,000000,4.95292,5.01269,4.85124,4.93609,313981.94296282,0
+BRY.US,D,20210408,000000,4.9191,4.9191,4.63969,4.75826,217548.59977327,0
+BRY.US,D,20210409,000000,4.74128,4.80898,4.70747,4.72437,194170.50658908,0
+BRY.US,D,20210412,000000,4.79207,4.96981,4.72437,4.79207,332708.29027457,0
+BRY.US,D,20210413,000000,4.80051,4.97835,4.59734,4.92756,647169.98398367,0
+BRY.US,D,20210414,000000,5.26613,5.3929,4.95037,5.24932,1621038.7488937,0
+BRY.US,D,20210415,000000,5.20697,5.40172,5.173,5.32547,502957.827835,0
+BRY.US,D,20210416,000000,5.41008,5.41008,5.08282,5.12229,367424.79882359,0
+BRY.US,D,20210419,000000,5.12229,5.24087,5.01216,5.23233,446610.0697282,0
+BRY.US,D,20210420,000000,5.24932,5.24932,4.81751,4.90221,523457.41654149,0
+BRY.US,D,20210421,000000,4.82587,5.173,4.79207,5.1392,392577.28113157,0
+BRY.US,D,20210422,000000,5.19008,5.19008,4.9868,5.01216,252161.81270706,0
+BRY.US,D,20210423,000000,4.96981,5.15609,4.82587,5.08839,613845.6707821,0
+BRY.US,D,20210426,000000,4.95292,5.13074,4.92756,4.9868,283101.14492593,0
+BRY.US,D,20210427,000000,5.00371,5.10539,4.96981,5.01216,210122.79276744,0
+BRY.US,D,20210428,000000,5.0715,5.57101,5.0715,5.4694,620779.102022,0
+BRY.US,D,20210429,000000,5.56255,5.67268,5.29158,5.41008,337714.68442593,0
+BRY.US,D,20210430,000000,5.23555,5.39326,5.14765,5.173,298508.25980168,0
+BRY.US,D,20210503,000000,5.24932,5.35091,4.99822,5.32129,625972.57600986,0
+BRY.US,D,20210504,000000,5.36782,5.40172,5.18161,5.20697,278591.7174567,0
+BRY.US,D,20210505,000000,5.08839,5.38481,5.08839,5.19852,356732.55491845,0
+BRY.US,D,20210506,000000,5.18161,5.21117,4.95292,5.15609,598976.84083457,0
+BRY.US,D,20210507,000000,5.0715,5.26613,5.0715,5.24497,296782.07529831,0
+BRY.US,D,20210510,000000,5.30012,5.4059,5.10539,5.12229,289549.08677425,0
+BRY.US,D,20210511,000000,4.95292,5.22387,4.92756,5.15609,275917.50875135,0
+BRY.US,D,20210512,000000,5.23634,5.4694,5.18161,5.20697,349489.23683286,0
+BRY.US,D,20210513,000000,5.15609,5.31693,4.91057,5.07994,330715.83262974,0
+BRY.US,D,20210514,000000,5.16464,5.32547,5.11376,5.29158,617985.52949462,0
+BRY.US,D,20210517,000000,5.32547,5.44405,5.24087,5.34246,404743.2091473,0
+BRY.US,D,20210518,000000,5.35091,5.40172,5.24087,5.29158,334238.213109,0
+BRY.US,D,20210519,000000,5.16464,5.19008,4.96145,5.08839,251424.97065178,0
+BRY.US,D,20210520,000000,5.09685,5.20697,4.92756,5.20697,586447.08270744,0
+BRY.US,D,20210521,000000,5.31693,5.31693,5.14765,5.16464,287170.9921659,0
+BRY.US,D,20210524,000000,5.29576,5.29576,5.08839,5.26613,156964.57371308,0
+BRY.US,D,20210525,000000,5.22387,5.34246,4.9868,4.9868,363208.04226417,0
+BRY.US,D,20210526,000000,5.02914,5.09685,4.92756,5.09685,337430.04761954,0
+BRY.US,D,20210527,000000,5.15609,5.39326,5.15609,5.35938,459496.7715924,0
+BRY.US,D,20210528,000000,5.37627,5.42707,5.32547,5.38481,192249.20814585,0
+BRY.US,D,20210601,000000,5.58799,5.90967,5.52875,5.83353,726087.83401774,0
+BRY.US,D,20210602,000000,5.87585,5.90967,5.76564,5.79118,454954.05998049,0
+BRY.US,D,20210603,000000,5.82498,5.90967,5.75728,5.85888,677843.04306104,0
+BRY.US,D,20210604,000000,5.90967,5.9711,5.84197,5.89276,390980.79001177,0
+BRY.US,D,20210607,000000,5.91811,5.96891,5.68104,5.74029,488526.28265861,0
+BRY.US,D,20210608,000000,5.63862,5.92649,5.50339,5.8505,358039.81831561,0
+BRY.US,D,20210609,000000,5.91811,5.91811,5.69803,5.71494,225125.90701475,0
+BRY.US,D,20210610,000000,5.80808,5.87926,5.70979,5.75728,257606.63935863,0
+BRY.US,D,20210611,000000,5.79118,5.89355,5.79118,5.81662,170682.23141533,0
+BRY.US,D,20210614,000000,5.94426,6.04647,5.84214,5.88467,318508.58636791,0
+BRY.US,D,20210615,000000,5.91873,5.9698,5.83361,5.96133,389665.49251119,0
+BRY.US,D,20210616,000000,5.9527,5.9527,5.808,5.86759,386481.69210407,0
+BRY.US,D,20210617,000000,5.86759,5.87621,5.3822,5.55253,470820.2664795,0
+BRY.US,D,20210618,000000,5.4674,5.86759,5.31406,5.84214,1100450.6549975,0
+BRY.US,D,20210621,000000,5.88467,5.9527,5.77392,5.89321,425581.37792593,0
+BRY.US,D,20210622,000000,5.86759,5.86759,5.70587,5.78237,219158.86364176,0
+BRY.US,D,20210623,000000,5.85914,5.97833,5.72278,5.77392,296796.99577607,0
+BRY.US,D,20210624,000000,5.78237,5.91019,5.68027,5.89321,240389.55575826,0
+BRY.US,D,20210625,000000,5.89321,6.00394,5.808,5.808,1284320.2932903,0
+BRY.US,D,20210628,000000,5.78237,5.79945,5.50147,5.5866,339202.14128523,0
+BRY.US,D,20210629,000000,5.61213,5.7484,5.527,5.53553,204156.8971235,0
+BRY.US,D,20210630,000000,5.5866,5.76547,5.5866,5.72278,298616.14633315,0
+BRY.US,D,20210701,000000,5.91019,5.9954,5.85477,5.91019,510758.94224281,0
+BRY.US,D,20210702,000000,5.90174,5.90174,5.73986,5.73986,148778.97007081,0
+BRY.US,D,20210706,000000,5.70587,5.73141,5.527,5.54399,265373.3218947,0
+BRY.US,D,20210707,000000,5.51847,5.62067,5.22894,5.33114,245408.57492927,0
+BRY.US,D,20210708,000000,5.263,5.4417,5.2332,5.3822,248755.35286266,0
+BRY.US,D,20210709,000000,5.50147,5.59506,5.34821,5.55253,220167.71748383,0
+BRY.US,D,20210712,000000,5.49303,5.83361,5.37374,5.79945,540917.81870217,0
+BRY.US,D,20210713,000000,5.79945,6.17427,5.64627,5.791,2452647.644783,0
+BRY.US,D,20210714,000000,5.85068,5.99114,5.49303,5.51847,635526.27268937,0
+BRY.US,D,20210715,000000,5.34821,5.5568,5.10965,5.21186,670214.08801194,0
+BRY.US,D,20210716,000000,5.39073,5.39918,4.90533,4.9394,637472.82117188,0
+BRY.US,D,20210719,000000,4.60727,4.80314,4.52206,4.71792,598560.21518649,0
+BRY.US,D,20210720,000000,4.68386,4.92242,4.59873,4.752,370094.41661271,0
+BRY.US,D,20210721,000000,4.84566,5.04152,4.80314,4.95639,258507.60666923,0
+BRY.US,D,20210722,000000,4.95639,4.95639,4.70094,4.70939,262405.29455048,0
+BRY.US,D,20210723,000000,4.752,4.79459,4.59873,4.76062,250394.30995761,0
+BRY.US,D,20210726,000000,4.77761,5.1012,4.77761,4.90533,341022.43957136,0
+BRY.US,D,20210727,000000,4.86273,4.88826,4.54759,4.59029,600885.51425818,0
+BRY.US,D,20210728,000000,4.58165,4.71365,4.47953,4.66679,341899.30457173,0
+BRY.US,D,20210729,000000,4.72638,4.82431,4.60727,4.81159,496594.81793697,0
+BRY.US,D,20210730,000000,4.77761,4.79459,4.66765,4.72638,283352.49758964,0
+BRY.US,D,20210802,000000,4.70939,5.06706,4.66679,4.77761,509459.71294906,0
+BRY.US,D,20210803,000000,4.76907,5.03306,4.64133,5.03306,475483.4896425,0
+BRY.US,D,20210804,000000,5.02453,5.02453,4.18992,4.39433,744576.60141447,0
+BRY.US,D,20210805,000000,4.41995,4.70094,4.41995,4.45392,357122.7827982,0
+BRY.US,D,20210806,000000,4.50506,4.62427,4.44547,4.47953,294556.6286547,0
+BRY.US,D,20210809,000000,4.36026,4.38589,4.22399,4.36871,244357.25511206,0
+BRY.US,D,20210810,000000,4.38589,4.59873,4.37726,4.58165,298563.35079647,0
+BRY.US,D,20210811,000000,4.52206,4.78606,4.47953,4.735,421400.20096731,0
+BRY.US,D,20210812,000000,4.735,4.74353,4.5732,4.64133,206546.46902243,0
+BRY.US,D,20210813,000000,4.61581,4.61581,4.45392,4.46247,260925.87179462,0
+BRY.US,D,20210816,000000,4.35172,4.39442,4.24107,4.3262,301556.62817997,0
+BRY.US,D,20210817,000000,4.27514,4.55613,4.27514,4.31766,393803.05576562,0
+BRY.US,D,20210818,000000,4.34318,4.45444,4.24107,4.25806,289623.68916303,0
+BRY.US,D,20210819,000000,4.15586,4.25039,4.01969,4.19838,428365.76862086,0
+BRY.US,D,20210820,000000,4.13032,4.30067,4.08782,4.22399,676267.2110643,0
+BRY.US,D,20210823,000000,4.40287,4.58165,4.38589,4.55613,447861.09440153,0
+BRY.US,D,20210824,000000,4.62427,4.64133,4.50533,4.59873,296071.63101137,0
+BRY.US,D,20210825,000000,4.59029,4.62427,4.45392,4.47953,246607.95179497,0
+BRY.US,D,20210826,000000,4.471,4.5732,4.40287,4.54759,249817.0022414,0
+BRY.US,D,20210827,000000,4.62427,4.96503,4.61581,4.94794,455708.11797167,0
+BRY.US,D,20210830,000000,5.01599,5.01599,4.81159,4.97347,274021.4603474,0
+BRY.US,D,20210831,000000,4.9394,5.12673,4.90543,5.10965,303932.42733021,0
+BRY.US,D,20210901,000000,5.10965,5.21186,4.999,5.11828,498820.2645806,0
+BRY.US,D,20210902,000000,5.17787,5.30561,5.1438,5.20341,334015.55367173,0
+BRY.US,D,20210903,000000,5.25438,5.263,5.09266,5.22039,396457.75307697,0
+BRY.US,D,20210907,000000,5.15227,5.33541,5.10965,5.32268,266848.15373435,0
+BRY.US,D,20210908,000000,5.34821,5.39918,5.10965,5.16933,308433.82069603,0
+BRY.US,D,20210909,000000,5.11828,5.22039,5.03413,5.1012,270744.69388655,0
+BRY.US,D,20210910,000000,5.18633,5.21186,4.96503,4.97347,321934.5576063,0
+BRY.US,D,20210913,000000,5.07559,5.39918,5.04152,5.36521,275437.75800507,0
+BRY.US,D,20210914,000000,5.40824,5.4512,4.98689,5.09859,615962.08316522,0
+BRY.US,D,20210915,000000,5.22763,5.38236,5.19329,5.26205,267018.01763494,0
+BRY.US,D,20210916,000000,5.25342,5.29638,5.06427,5.17605,337395.6157478,0
+BRY.US,D,20210917,000000,5.17605,5.26205,5.02557,5.12438,1527954.4790958,0
+BRY.US,D,20210920,000000,4.96965,5.09859,4.88112,5.07289,247935.87431519,0
+BRY.US,D,20210921,000000,5.11585,5.17048,4.87946,5.0471,218558.60134438,0
+BRY.US,D,20210922,000000,5.18458,5.37383,5.0471,5.22763,337020.3083458,0
+BRY.US,D,20210923,000000,5.26205,5.64899,5.26205,5.62311,368901.92612135,0
+BRY.US,D,20210924,000000,5.55428,5.96701,5.55428,5.73489,608896.66308363,0
+BRY.US,D,20210927,000000,5.91543,6.27656,5.91543,6.25941,803575.61364545,0
+BRY.US,D,20210928,000000,6.27656,6.55163,6.18194,6.43993,700037.82758634,0
+BRY.US,D,20210929,000000,6.43131,6.43131,6.0272,6.24215,474613.51101647,0
+BRY.US,D,20210930,000000,6.25077,6.25941,6.04446,6.1992,259291.5056159,0
+BRY.US,D,20211001,000000,6.21636,6.38835,6.08741,6.27656,297330.68978809,0
+BRY.US,D,20211004,000000,6.44857,6.80963,6.37981,6.42277,496302.14702715,0
+BRY.US,D,20211005,000000,6.57751,6.78383,6.37981,6.38835,532549.72613966,0
+BRY.US,D,20211006,000000,6.25077,6.41414,6.07888,6.38835,473340.67949107,0
+BRY.US,D,20211007,000000,6.42277,6.74951,6.27656,6.74089,712121.11910987,0
+BRY.US,D,20211008,000000,6.78383,6.91278,6.70001,6.80108,513459.5487165,0
+BRY.US,D,20211011,000000,6.95582,7.2105,6.8849,7.10202,436033.74645793,0
+BRY.US,D,20211012,000000,7.10202,7.21372,6.9472,7.04181,312927.17995843,0
+BRY.US,D,20211013,000000,6.97299,7.0934,6.85258,6.95582,504692.04644177,0
+BRY.US,D,20211014,000000,7.14497,7.16224,7.01359,7.08477,441624.33469988,0
+BRY.US,D,20211015,000000,7.22244,7.29118,7.0934,7.11056,450920.94007038,0
+BRY.US,D,20211018,000000,7.27393,7.62645,7.22244,7.35139,479179.17720955,0
+BRY.US,D,20211019,000000,7.43738,8.55516,7.41151,8.40878,2869283.6224302,0
+BRY.US,D,20211020,000000,8.40007,8.76164,8.10122,8.58913,1214710.5259172,0
+BRY.US,D,20211021,000000,8.57258,8.89058,8.24524,8.50287,732307.37778351,0
+BRY.US,D,20211022,000000,8.55516,8.60656,8.25387,8.48632,483218.03576496,0
+BRY.US,D,20211025,000000,8.5813,9.01086,8.55603,8.85571,542493.65069893,0
+BRY.US,D,20211026,000000,8.90798,8.90798,8.51159,8.54644,588382.15389936,0
+BRY.US,D,20211027,000000,8.44363,8.66669,8.2712,8.38264,479818.4622949,0
+BRY.US,D,20211028,000000,8.34867,8.47761,8.17676,8.40007,310028.01635771,0
+BRY.US,D,20211029,000000,8.35737,8.41836,7.99788,8.26257,683593.16564206,0
+BRY.US,D,20211101,000000,8.41749,8.57258,8.31467,8.40007,749636.93883157,0
+BRY.US,D,20211102,000000,8.34867,8.4262,8.24,8.37393,582306.07626585,0
+BRY.US,D,20211103,000000,8.45235,8.80347,8.12509,8.2712,745412.14816876,0
+BRY.US,D,20211104,000000,8.4262,8.60656,8.33211,8.52901,389367.0829561,0
+BRY.US,D,20211105,000000,8.64141,8.80434,8.36608,8.64925,481390.85110449,0
+BRY.US,D,20211108,000000,8.74423,9.15291,8.6841,8.85571,711474.94765018,0
+BRY.US,D,20211109,000000,8.85571,8.97773,8.52031,8.6754,591025.37392014,0
+BRY.US,D,20211110,000000,8.62399,8.62399,8.2712,8.34867,457963.4055708,0
+BRY.US,D,20211111,000000,8.40007,8.64141,8.32513,8.4262,287952.59565445,0
+BRY.US,D,20211112,000000,8.31467,8.44363,8.20255,8.27983,378253.62248665,0
+BRY.US,D,20211115,000000,8.21109,8.34082,7.96182,8.34082,429119.82661201,0
+BRY.US,D,20211116,000000,8.29726,8.30597,8.12091,8.16813,359780.92329673,0
+BRY.US,D,20211117,000000,8.15959,8.70153,8.15959,8.27983,510079.48664043,0
+BRY.US,D,20211118,000000,8.25387,8.34082,7.90971,8.194,286694.6846068,0
+BRY.US,D,20211119,000000,7.95318,7.96182,7.6437,7.72107,501715.98499415,0
+BRY.US,D,20211122,000000,7.85864,8.03917,7.72107,7.82415,307811.75154654,0
+BRY.US,D,20211123,000000,7.93602,8.33211,7.86719,7.95318,627865.18122664,0
+BRY.US,D,20211124,000000,7.8414,7.97035,7.7812,7.78982,302615.98210058,0
+BRY.US,D,20211126,000000,7.30835,7.69519,7.07624,7.25677,422492.83903062,0
+BRY.US,D,20211129,000000,7.35139,7.52329,7.0934,7.13644,517869.12375767,0
+BRY.US,D,20211130,000000,6.95582,7.10202,6.7753,6.99878,1904765.4061564,0
+BRY.US,D,20211201,000000,7.28254,7.50612,6.75804,6.7753,669013.56341717,0
+BRY.US,D,20211202,000000,6.7753,7.0074,6.61184,6.93857,305986.86234418,0
+BRY.US,D,20211203,000000,7.04181,7.04181,6.67206,6.73225,555507.75048858,0
+BRY.US,D,20211206,000000,6.83551,7.16224,6.6893,6.96445,491760.5831443,0
+BRY.US,D,20211207,000000,7.13644,7.66941,7.13644,7.64362,404940.61854529,0
+BRY.US,D,20211208,000000,7.71245,7.71245,7.46317,7.55771,364297.23714029,0
+BRY.US,D,20211209,000000,7.43738,7.43738,7.18794,7.19656,287992.76617148,0
+BRY.US,D,20211210,000000,7.33413,7.42013,7.18889,7.40297,338182.95788165,0
+BRY.US,D,20211213,000000,7.32551,7.34276,7.05899,7.20519,516129.1665056,0
+BRY.US,D,20211214,000000,7.0839,7.28307,7.02326,7.20519,984427.8722445,0
+BRY.US,D,20211215,000000,7.1705,7.31775,6.73748,7.30042,601119.65098603,0
+BRY.US,D,20211216,000000,7.4217,7.55588,7.07529,7.11858,689714.00470884,0
+BRY.US,D,20211217,000000,7.10124,7.22253,6.89344,7.00601,1995172.0240618,0
+BRY.US,D,20211220,000000,6.76354,6.85014,6.50372,6.74618,462300.67368131,0
+BRY.US,D,20211221,000000,6.90206,7.06229,6.88473,7.01463,344679.10435041,0
+BRY.US,D,20211222,000000,7.01463,7.21381,6.82408,7.13591,308647.29830082,0
+BRY.US,D,20211223,000000,7.20519,7.23977,7.07529,7.10987,176602.21789694,0
+BRY.US,D,20211227,000000,7.10987,7.39565,6.90206,7.38703,256795.19491457,0
+BRY.US,D,20211228,000000,7.413,7.50831,7.19648,7.23115,244834.71040023,0
+BRY.US,D,20211229,000000,7.20519,7.32638,7.10987,7.20519,153203.46558972,0
+BRY.US,D,20211230,000000,7.19648,7.24848,7.06656,7.09262,195827.82734896,0
+BRY.US,D,20211231,000000,7.0839,7.34372,7.02326,7.29179,296262.15403502,0
+BRY.US,D,20220103,000000,7.29179,7.51693,7.27446,7.45629,413864.21197192,0
+BRY.US,D,20220104,000000,7.53427,7.91529,7.53427,7.82005,347342.98349423,0
+BRY.US,D,20220105,000000,7.94996,8.07988,7.44765,7.45629,405960.94967793,0
+BRY.US,D,20220106,000000,7.60353,7.82005,7.5516,7.76804,658176.70565072,0
+BRY.US,D,20220107,000000,7.79409,7.84602,7.59483,7.61217,303934.72278832,0
+BRY.US,D,20220110,000000,7.68143,7.72474,7.48225,7.5862,234536.13756202,0
+BRY.US,D,20220111,000000,7.5429,7.96721,7.48225,7.93262,274053.59676102,0
+BRY.US,D,20220112,000000,7.98455,8.17509,7.88061,8.12317,386240.66900187,0
+BRY.US,D,20220113,000000,8.1318,8.26171,8.08849,8.12317,334277.23589698,0
+BRY.US,D,20220114,000000,8.08849,8.31381,8.07115,8.22703,309382.99262705,0
+BRY.US,D,20220118,000000,8.31381,8.41749,7.99327,8.14043,396952.424301,0
+BRY.US,D,20220119,000000,8.10584,8.25299,7.97593,8.11447,309300.35613488,0
+BRY.US,D,20220120,000000,7.94996,8.20107,7.81134,7.84602,390573.34619615,0
+BRY.US,D,20220121,000000,7.69015,7.87181,7.43127,7.45629,748012.90221437,0
+BRY.US,D,20220124,000000,7.25711,7.59483,7.10987,7.5516,495795.99851254,0
+BRY.US,D,20220125,000000,7.45629,7.82868,7.21817,7.75077,267022.60855118,0
+BRY.US,D,20220126,000000,8.00189,8.04519,7.4217,7.5516,328587.94295602,0
+BRY.US,D,20220127,000000,7.84602,7.87198,7.25711,7.46501,425250.83195721,0
+BRY.US,D,20220128,000000,7.49098,7.56886,7.23115,7.49959,383666.31272458,0
+BRY.US,D,20220131,000000,7.47363,7.6295,7.36106,7.52555,302974.07356669,0
+BRY.US,D,20220201,000000,7.47363,7.79409,7.413,7.77676,399016.04114743,0
+BRY.US,D,20220202,000000,7.81134,7.91529,7.64685,7.87198,290832.24786119,0
+BRY.US,D,20220203,000000,7.87198,7.89795,7.61651,7.6728,335598.27204283,0
+BRY.US,D,20220204,000000,7.78537,8.24436,7.78537,8.01052,415762.55583399,0
+BRY.US,D,20220207,000000,8.11447,8.11447,7.70748,7.74207,300753.2178393,0
+BRY.US,D,20220208,000000,7.69015,7.74207,7.47363,7.59483,407974.06644581,0
+BRY.US,D,20220209,000000,7.65546,7.82005,7.56023,7.79409,598211.30555283,0
+BRY.US,D,20220210,000000,7.75077,8.05382,7.70748,7.78537,738593.48983466,0
+BRY.US,D,20220211,000000,7.84602,8.16639,7.79409,8.01922,457563.99585858,0
+BRY.US,D,20220214,000000,7.99327,8.06252,7.74207,7.83739,316945.37939079,0
+BRY.US,D,20220215,000000,7.69878,7.75077,7.5429,7.6728,278006.37563707,0
+BRY.US,D,20220216,000000,7.77676,8.19244,7.75077,7.95859,335121.96448372,0
+BRY.US,D,20220217,000000,7.95859,8.01052,7.72474,7.75941,281292.32393037,0
+BRY.US,D,20220218,000000,7.66417,7.89795,7.6295,7.70748,270022.77230901,0
+BRY.US,D,20220222,000000,7.88061,8.02786,7.50831,7.63812,351529.89909814,0
+BRY.US,D,20220223,000000,7.48225,7.74207,7.1705,7.68143,556710.57054147,0
+BRY.US,D,20220224,000000,7.92391,8.4262,7.78537,8.26171,936771.86629459,0
+BRY.US,D,20220225,000000,8.24436,8.78954,8.22703,8.76426,498208.52499263,0
+BRY.US,D,20220228,000000,8.83311,9.03263,8.51246,8.65971,804486.91051756,0
+BRY.US,D,20220301,000000,8.9246,8.9246,8.46106,8.67713,541546.77422601,0
+BRY.US,D,20220302,000000,8.81567,9.30971,8.65971,9.05003,955378.84978429,0
+BRY.US,D,20220303,000000,8.97168,8.97168,8.55603,8.64315,1134966.3109613,0
+BRY.US,D,20220304,000000,8.66842,8.99336,8.65971,8.96289,706303.28051444,0
+BRY.US,D,20220307,000000,9.1538,9.45691,8.96289,9.25747,797450.18366244,0
+BRY.US,D,20220308,000000,9.49176,9.9937,9.43079,9.50836,1041970.4163008,0
+BRY.US,D,20220309,000000,9.17992,9.26609,8.69456,8.9978,556995.20734786,0
+BRY.US,D,20220310,000000,8.92016,9.07882,8.72942,9.0065,357892.90899618,0
+BRY.US,D,20220311,000000,8.92016,8.9891,8.57345,8.57345,434029.81152251,0
+BRY.US,D,20220314,000000,8.20751,8.39919,7.9984,8.26849,651179.00158357,0
+BRY.US,D,20220315,000000,7.91127,8.37742,7.6586,8.29464,523179.66610944,0
+BRY.US,D,20220316,000000,8.30336,8.45617,8.19009,8.29464,472358.22341734,0
+BRY.US,D,20220317,000000,8.45148,8.79999,8.45148,8.75642,390016.69760298,0
+BRY.US,D,20220318,000000,8.73899,8.74771,8.44477,8.57345,826232.93298113,0
+BRY.US,D,20220321,000000,8.79999,8.85227,8.60831,8.73899,413675.98440639,0
+BRY.US,D,20220322,000000,8.76514,8.83487,8.60831,8.79999,356158.6903894,0
+BRY.US,D,20220323,000000,8.93943,9.09623,8.79127,8.90452,435986.68956655,0
+BRY.US,D,20220324,000000,8.99167,9.30535,8.87408,9.28794,443850.92907256,0
+BRY.US,D,20220325,000000,9.27915,9.7758,9.24441,9.75834,488051.12282855,0
+BRY.US,D,20220328,000000,9.47094,9.61655,9.35758,9.54063,638773.19819469,0
+BRY.US,D,20220329,000000,9.35758,9.375,8.94628,9.10493,632036.02862372,0
+BRY.US,D,20220330,000000,9.24441,9.43603,8.99602,9.05262,482613.18255135,0
+BRY.US,D,20220331,000000,8.97426,9.25303,8.95685,8.99167,648764.17964535,0
+BRY.US,D,20220401,000000,9.13105,9.5841,9.01779,9.57546,823512.81511349,0
+BRY.US,D,20220404,000000,9.6102,9.77143,9.2008,9.40112,452654.01094809,0
+BRY.US,D,20220405,000000,9.47094,9.68868,9.22691,9.30535,473352.15678163,0
+BRY.US,D,20220406,000000,9.36638,9.47094,9.24441,9.27915,393202.79346823,0
+BRY.US,D,20220407,000000,9.76716,10.3334,9.45344,9.92394,954689.06462038,0
+BRY.US,D,20220408,000000,9.9937,10.865,9.9937,10.7865,918287.68981409,0
+BRY.US,D,20220411,000000,10.6296,10.6296,10.2899,10.4293,426887.49359402,0
+BRY.US,D,20220412,000000,10.5251,10.9347,10.4467,10.4903,337247.5586993,0
+BRY.US,D,20220413,000000,10.6296,10.8354,10.4205,10.5426,420136.55127437,0
+BRY.US,D,20220414,000000,10.5426,10.6733,10.4816,10.5339,293921.93448556,0
+BRY.US,D,20220418,000000,10.5861,10.804,10.5339,10.6471,269594.66937034,0
+BRY.US,D,20220419,000000,10.5949,10.6471,10.4554,10.56,272093.27552979,0
+BRY.US,D,20220420,000000,10.5512,10.8388,10.5512,10.7604,283081.63353194,0
+BRY.US,D,20220421,000000,10.8911,11.196,10.5251,10.5512,656052.2591642,0
+BRY.US,D,20220422,000000,10.4119,10.8301,10.0372,10.0633,462770.09486607,0
+BRY.US,D,20220425,000000,9.67131,9.86178,9.23402,9.70605,553216.88328864,0
+BRY.US,D,20220426,000000,9.67995,9.97623,9.56673,9.60165,364253.62343609,0
+BRY.US,D,20220427,000000,9.65385,9.93267,9.48826,9.87165,291165.08928803,0
+BRY.US,D,20220428,000000,9.95014,10.2376,9.5841,10.0895,284531.2153323,0
+BRY.US,D,20220429,000000,10.1417,10.1984,9.51444,9.558,455766.65215363,0
+BRY.US,D,20220502,000000,9.32268,9.70605,9.18764,9.558,610082.26720064,0
+BRY.US,D,20220503,000000,9.558,10.2813,9.558,9.97623,695956.50305578,0
+BRY.US,D,20220504,000000,10.2724,10.3465,9.44483,9.93267,864754.16335774,0
+BRY.US,D,20220505,000000,9.95014,10.0285,8.96555,9.29665,1060715.1272775,0
+BRY.US,D,20220506,000000,9.47956,9.67131,9.31406,9.57546,430233.12379836,0
+BRY.US,D,20220509,000000,9.32268,9.41862,8.5561,8.65187,486749.5980767,0
+BRY.US,D,20220510,000000,8.73899,9.0614,8.30336,8.52117,437695.65813404,0
+BRY.US,D,20220511,000000,8.73899,8.95685,8.5386,8.59088,433993.08419265,0
+BRY.US,D,20220512,000000,8.55603,8.65187,8.22493,8.44276,422785.50994043,0
+BRY.US,D,20220513,000000,8.5664,8.7651,8.51783,8.65472,514618.50867982,0
+BRY.US,D,20220516,000000,8.76952,9.11391,8.68121,8.92851,314648.81025095,0
+BRY.US,D,20220517,000000,9.00793,9.08743,8.91083,8.97266,401412.55981161,0
+BRY.US,D,20220518,000000,9.01681,9.15806,8.61939,8.82251,548810.38304991,0
+BRY.US,D,20220519,000000,8.60172,9.14926,8.31806,8.96378,507158.71041679,0
+BRY.US,D,20220520,000000,9.07864,9.35235,9.06975,9.27293,810316.6231612,0
+BRY.US,D,20220523,000000,9.36123,9.97054,9.36123,9.97054,817499.00026841,0
+BRY.US,D,20220524,000000,9.86453,9.97946,9.59084,9.74097,1085021.3163013,0
+BRY.US,D,20220525,000000,9.74097,10.0412,9.65262,10.0236,1436314.630406,0
+BRY.US,D,20220526,000000,10.1737,10.368,9.84688,9.86453,1187324.0475808,0
+BRY.US,D,20220527,000000,9.80275,10.1464,9.71468,10.0236,710673.73798372,0
+BRY.US,D,20220531,000000,10.2179,10.5433,9.7852,9.82932,1759676.7296116,0
+BRY.US,D,20220601,000000,9.93533,10.2885,9.8558,9.89993,1961461.5550313,0
+BRY.US,D,20220602,000000,9.82932,10.1207,9.7498,9.93533,1784500.8275655,0
+BRY.US,D,20220603,000000,9.99702,10.0236,9.72332,9.94406,1706586.2467093,0
+BRY.US,D,20220606,000000,10.0236,10.0855,9.59084,9.83815,1657377.3953259,0
+BRY.US,D,20220607,000000,9.80275,10.0765,9.76745,10.0589,2639678.1501171,0
+BRY.US,D,20220608,000000,10.0589,10.081,9.73214,9.99702,2206526.345419,0
+BRY.US,D,20220609,000000,9.92641,10.0677,9.74097,9.7852,1053592.3301768,0
+BRY.US,D,20220610,000000,9.64379,9.65262,9.09632,9.5114,1068345.4740093,0
+BRY.US,D,20220613,000000,8.92851,9.25525,8.78718,8.99914,1310278.2361646,0
+BRY.US,D,20220614,000000,9.18569,9.30997,8.63046,8.81258,1333374.8266581,0
+BRY.US,D,20220615,000000,8.86588,9.13239,8.55495,8.75039,1082813.2903554,0
+BRY.US,D,20220616,000000,8.44834,8.68216,8.23514,8.33286,1210340.8837301,0
+BRY.US,D,20220617,000000,8.26179,8.35063,7.13357,7.48003,3417936.7187629,0
+BRY.US,D,20220621,000000,7.68435,7.8487,7.6044,7.79095,1861261.6850899,0
+BRY.US,D,20220622,000000,7.3912,7.52445,7.00253,7.05806,1397198.8463662,0
+BRY.US,D,20220623,000000,7.08027,7.25794,6.46729,6.59166,1413024.5556923,0
+BRY.US,D,20220624,000000,6.71603,6.97295,6.59166,6.6272,4253119.7017143,0
+BRY.US,D,20220627,000000,6.76934,7.35121,6.74269,7.28459,1788602.3291204,0
+BRY.US,D,20220628,000000,7.52445,7.62217,7.05361,7.29348,1144150.7184211,0
+BRY.US,D,20220629,000000,7.44449,7.45338,6.87594,6.92924,990468.32341119,0
+BRY.US,D,20220630,000000,6.69827,7.01808,6.63609,6.76934,1219011.8730564,0
+BRY.US,D,20220701,000000,6.80487,6.88927,6.58278,6.85818,786361.81222949,0
+BRY.US,D,20220705,000000,6.59166,6.76934,6.20967,6.38734,1097932.0827274,0
+BRY.US,D,20220706,000000,6.27185,6.5206,6.02311,6.23632,1320927.2348146,0
+BRY.US,D,20220707,000000,6.55613,6.69827,6.44065,6.56501,1241123.2898208,0
+BRY.US,D,20220708,000000,6.68938,6.70715,6.46729,6.56501,663225.43388299,0
+BRY.US,D,20220711,000000,6.39622,6.5206,6.26297,6.4051,617831.90985702,0
+BRY.US,D,20220712,000000,6.23632,6.44065,6.12972,6.34292,1138105.9030657,0
+BRY.US,D,20220713,000000,6.26297,6.61387,6.17413,6.49394,641471.97825135,0
+BRY.US,D,20220714,000000,6.20079,6.33404,6.09818,6.31628,841950.47455589,0
+BRY.US,D,20220715,000000,6.37846,6.61831,6.35181,6.61831,492438.57531174,0
+BRY.US,D,20220718,000000,6.79599,6.96478,6.75602,6.78711,831532.45479543,0
+BRY.US,D,20220719,000000,6.76934,6.83152,6.55613,6.72492,666846.69477649,0
+BRY.US,D,20220720,000000,6.67162,6.93368,6.6272,6.92036,477663.11044131,0
+BRY.US,D,20220721,000000,6.68938,6.76934,6.51171,6.73381,516594.19779037,0
+BRY.US,D,20220722,000000,6.67162,6.76934,6.35181,6.45841,625208.38565284,0
+BRY.US,D,20220725,000000,6.65385,6.92924,6.49838,6.85818,858138.64767044,0
+BRY.US,D,20220726,000000,6.96478,7.13357,6.83152,6.96478,727541.36873266,0
+BRY.US,D,20220727,000000,7.03584,7.48447,6.88962,7.44449,877613.75948846,0
+BRY.US,D,20220728,000000,7.48892,7.66658,7.29348,7.56886,1021872.0959965,0
+BRY.US,D,20220729,000000,7.70213,7.87091,7.53333,7.58663,1202866.4751716,0
+BRY.US,D,20220801,000000,7.52445,7.65326,7.21352,7.62217,1070836.2260387,0
+BRY.US,D,20220802,000000,7.61329,7.79095,7.40896,7.71101,620621.30509921,0
+BRY.US,D,20220803,000000,7.91532,7.95086,7.51557,7.80872,1036048.7076511,0
+BRY.US,D,20220804,000000,7.80872,8.07523,7.71989,7.73766,1047207.4142838,0
+BRY.US,D,20220805,000000,7.62217,8.19072,7.57775,8.14631,829187.69680936,0
+BRY.US,D,20220808,000000,8.1996,8.48388,8.093,8.27956,708012.22504555,0
+BRY.US,D,20220809,000000,8.43058,8.58161,8.22625,8.49277,738366.87883923,0
+BRY.US,D,20220810,000000,8.5283,8.53718,8.02193,8.1996,1221546.8682483,0
+BRY.US,D,20220811,000000,8.43946,8.70153,8.41273,8.61714,773291.72822747,0
+BRY.US,D,20220812,000000,8.52223,8.9398,8.33243,8.93031,638209.45370563,0
+BRY.US,D,20220815,000000,8.50325,8.62663,8.13313,8.62663,801749.07198913,0
+BRY.US,D,20220816,000000,8.64561,8.64561,8.21855,8.37039,749152.92341841,0
+BRY.US,D,20220817,000000,8.31345,8.70255,8.25651,8.69306,612186.92570599,0
+BRY.US,D,20220818,000000,8.83541,9.08216,8.80694,8.98726,548141.11770685,0
+BRY.US,D,20220819,000000,8.86388,9.12961,8.7221,8.99675,485685.36456484,0
+BRY.US,D,20220822,000000,8.95879,9.0442,8.66933,9.01573,471363.27999361,0
+BRY.US,D,20220823,000000,9.30992,9.61361,9.18722,9.33839,754434.13941834,0
+BRY.US,D,20220824,000000,9.34789,9.61513,9.32416,9.49024,576807.41484932,0
+BRY.US,D,20220825,000000,9.56616,9.67055,9.38585,9.49024,469646.7794222,0
+BRY.US,D,20220826,000000,9.47126,9.58305,9.234,9.234,344972.35885247,0
+BRY.US,D,20220829,000000,9.21502,9.47126,9.03471,9.3289,384432.90513765,0
+BRY.US,D,20220830,000000,9.15808,9.21502,8.52223,8.61714,450749.46742246,0
+BRY.US,D,20220831,000000,8.38937,8.73576,8.25651,8.68357,853512.78627414,0
+BRY.US,D,20220901,000000,8.61714,8.61714,8.266,8.30396,382712.1897091,0
+BRY.US,D,20220902,000000,8.69306,8.71204,8.43682,8.53172,329947.44685267,0
+BRY.US,D,20220906,000000,8.56969,8.64561,8.34192,8.37988,644736.15999126,0
+BRY.US,D,20220907,000000,8.11415,8.28498,7.93384,8.22804,716051.54284743,0
+BRY.US,D,20220908,000000,8.27549,8.32768,8.10466,8.23753,460395.16799376,0
+BRY.US,D,20220909,000000,8.39886,8.72153,8.39886,8.60765,526329.23199286,0
+BRY.US,D,20220912,000000,8.76898,8.92557,8.61714,8.6551,595457.10399193,0
+BRY.US,D,20220913,000000,8.5507,8.75854,8.37039,8.44631,494218.34285044,0
+BRY.US,D,20220914,000000,8.58867,8.85914,8.58867,8.73102,509442.40685024,0
+BRY.US,D,20220915,000000,8.5507,8.57918,8.38937,8.46529,496988.55770755,0
+BRY.US,D,20220916,000000,8.5602,8.5602,7.88639,7.93384,2429585.9085385,0
+BRY.US,D,20220919,000000,7.60168,8.09043,7.54474,8.04772,411206.731423,0
+BRY.US,D,20220920,000000,7.9718,7.9718,7.69658,7.91486,465936.65142225,0
+BRY.US,D,20220921,000000,8.04772,8.11415,7.72505,7.72505,307397.96113869,0
+BRY.US,D,20220922,000000,7.90537,7.98129,7.5827,7.5827,363688.43199507,0
+BRY.US,D,20220923,000000,7.16513,7.2458,6.88042,7.0038,593335.97713481,0
+BRY.US,D,20220926,000000,7.01329,7.24105,6.75705,6.83297,786248.93484648,0
+BRY.US,D,20220927,000000,6.96584,7.07972,6.84246,6.87093,662156.16456245,0
+BRY.US,D,20220928,000000,6.94685,7.34544,6.88042,7.23156,864069.94970257,0
+BRY.US,D,20220929,000000,7.16513,7.30748,6.99905,7.26003,971810.12798682,0
+BRY.US,D,20220930,000000,7.1936,7.26952,7.08921,7.11768,2003856.88683,0
+BRY.US,D,20221003,000000,7.62066,7.82945,7.45933,7.71556,1057797.4285571,0
+BRY.US,D,20221004,000000,7.92435,8.0667,7.80098,7.96231,658827.48113393,0
+BRY.US,D,20221005,000000,7.89588,8.07619,7.63964,8.06196,519047.01256439,0
+BRY.US,D,20221006,000000,7.96231,9.14859,7.96231,8.82592,1967986.3451162,0
+BRY.US,D,20221007,000000,8.79745,8.83541,8.34192,8.37988,627345.65942007,0
+BRY.US,D,20221010,000000,8.39886,8.52223,8.28498,8.33243,660648.29941961,0
+BRY.US,D,20221011,000000,8.13313,8.38937,7.96231,8.18059,472798.43885073,0
+BRY.US,D,20221012,000000,8.05721,8.05721,7.53525,7.96231,491702.07313619,0
+BRY.US,D,20221013,000000,7.89588,8.37988,7.81996,8.29447,553006.11656393,0
+BRY.US,D,20221014,000000,8.09517,8.22804,7.74403,7.76302,543829.31884977,0
+BRY.US,D,20221017,000000,7.98129,8.22804,7.8769,8.16161,468130.48456508,0
+BRY.US,D,20221018,000000,8.16161,8.32294,7.91486,8.01925,355523.19999518,0
+BRY.US,D,20221019,000000,8.25651,8.31345,8.13788,8.29447,439684.41370832,0
+BRY.US,D,20221020,000000,8.42733,8.4558,8.11415,8.23753,388599.2914233,0
+BRY.US,D,20221021,000000,8.3609,8.54596,8.15211,8.49376,546790.25599259,0
+BRY.US,D,20221024,000000,8.44631,8.5507,8.34192,8.37039,373759.83313779,0
+BRY.US,D,20221025,000000,8.3609,8.49376,8.19008,8.48427,391040.74742327,0
+BRY.US,D,20221026,000000,8.61714,8.74051,8.41784,8.63612,525376.67427859,0
+BRY.US,D,20221027,000000,8.75949,8.82592,8.42733,8.47478,398324.02056603,0
+BRY.US,D,20221028,000000,8.64561,8.70255,8.22804,8.43682,690863.55656206,0
+BRY.US,D,20221031,000000,8.3609,8.5397,8.20801,8.41784,1720958.8365481,0
+BRY.US,D,20221101,000000,8.58867,8.80694,8.41784,8.60765,1647290.509692,0
+BRY.US,D,20221102,000000,8.54121,9.05369,8.0667,8.73102,1390408.665124,0
+BRY.US,D,20221103,000000,8.68357,9.19604,8.6551,9.16757,1051908.2194143,0
+BRY.US,D,20221104,000000,9.3289,9.49024,8.86863,8.9493,700361.73713336,0
+BRY.US,D,20221107,000000,9.12012,9.34314,9.09165,9.28145,606727.63199177,0
+BRY.US,D,20221108,000000,9.28145,9.35738,9.14859,9.16757,513118.81599304,0
+BRY.US,D,20221109,000000,8.95879,9.09165,8.50496,8.53172,651704.37256259,0
+BRY.US,D,20221110,000000,8.67408,8.87812,8.4558,8.69306,868740.01141679,0
+BRY.US,D,20221111,000000,8.95879,9.08216,8.64086,8.75,618393.30284876,0
+BRY.US,D,20221114,000000,8.87,9.23,8.82,8.86,676303,0
+BRY.US,D,20221115,000000,8.97,9.25,8.8175,9.1,590266,0
+BRY.US,D,20221116,000000,8.94,8.96,8.71,8.75,475454,0
+BRY.US,D,20221117,000000,8.63,8.79,8.47,8.71,383045,0
+BRY.US,D,20221118,000000,8.56,8.775,8.11,8.69,695930,0
+BRY.US,D,20221121,000000,8.51,8.51,7.96,8.27,970210,0
+BRY.US,D,20221122,000000,8.45,8.89,8.35,8.86,584268,0
+BRY.US,D,20221123,000000,8.77,8.91,8.61,8.82,440067,0
+BRY.US,D,20221125,000000,8.92,9.09,8.92,9.01,192515,0
+BRY.US,D,20221128,000000,8.81,8.9,8.64,8.69,525916,0
+BRY.US,D,20221129,000000,8.88,9.01,8.765,8.88,558968,0
+BRY.US,D,20221130,000000,9.06,9.115,8.78,9.01,681103,0
+BRY.US,D,20221201,000000,9.16,9.415,8.53,8.58,590401,0
+BRY.US,D,20221202,000000,8.59,8.77,8.44,8.6,513053,0
+BRY.US,D,20221205,000000,8.78,8.8014,8.02,8.07,542090,0
+BRY.US,D,20221206,000000,8.02,8.25,7.71,7.79,621784,0
+BRY.US,D,20221207,000000,7.953,7.953,7.58,7.66,356170,0
+BRY.US,D,20221208,000000,7.79,7.85,7.36,7.41,643985,0
+BRY.US,D,20221209,000000,7.4,7.51,7.3,7.32,509345,0
+BRY.US,D,20221212,000000,7.34,7.71,7.28,7.64,799279,0
+BRY.US,D,20221213,000000,7.82,7.96,7.67,7.83,1113262,0
+BRY.US,D,20221214,000000,7.9,7.93,7.69,7.72,610013,0
+BRY.US,D,20221215,000000,7.66,7.87,7.55,7.77,612253,0
+BRY.US,D,20221216,000000,7.7,8.04,7.605,7.96,2247353,0
+BRY.US,D,20221219,000000,8.09,8.37,7.86,7.96,601787,0
+BRY.US,D,20221220,000000,7.97,8.08,7.845,7.99,407487,0
+BRY.US,D,20221221,000000,8.23,8.42,8.06,8.21,674526,0
+BRY.US,D,20221222,000000,8.21,8.21,7.72,7.87,544129,0
+BRY.US,D,20221223,000000,7.87,8.075,7.87,8.05,631816,0
+BRY.US,D,20221227,000000,8.13,8.195,7.97,8.16,438124,0
+BRY.US,D,20221228,000000,8.1,8.19,7.875,7.92,763201,0
+BRY.US,D,20221229,000000,7.86,8.048,7.855,8.02,489922,0
+BRY.US,D,20221230,000000,7.98,8.08,7.89,8,1400368,0
+BRY.US,D,20230103,000000,7.91,8.115,7.63,7.74,796873,0
+BRY.US,D,20230104,000000,7.64,7.81,7.505,7.56,496395,0
+BRY.US,D,20230105,000000,7.48,7.6506,7.43,7.59,743667,0
+BRY.US,D,20230106,000000,7.75,7.95,7.67,7.88,478749,0
+BRY.US,D,20230109,000000,8.03,8.2,7.96,8.08,473757,0
+BRY.US,D,20230110,000000,8.19,8.19,7.96,8.1,377346,0
+BRY.US,D,20230111,000000,8.25,8.59,8.24,8.37,937309,0
+BRY.US,D,20230112,000000,8.5,8.83,8.48,8.59,437089,0
+BRY.US,D,20230113,000000,8.63,8.69,8.48,8.66,355227,0
+BRY.US,D,20230117,000000,8.77,8.9,8.77,8.88,343053,0
+BRY.US,D,20230118,000000,8.96,9.12,8.82,8.84,649189,0
+BRY.US,D,20230119,000000,8.85,9.05,8.81,9.01,573108,0
+BRY.US,D,20230120,000000,9.1,9.14,8.88,9.12,692791,0
+BRY.US,D,20230123,000000,9.2,9.3773,9.14,9.28,578170,0
+BRY.US,D,20230124,000000,9.26,9.43,9.115,9.16,545062,0
+BRY.US,D,20230125,000000,9.21,9.255,9,9.2,510978,0
+BRY.US,D,20230126,000000,9.28,9.4173,9.21,9.37,649374,0
+BRY.US,D,20230127,000000,9.35,9.4075,9.08,9.1,479907,0
+BRY.US,D,20230130,000000,8.96,9.08,8.81,8.82,503615,0
+BRY.US,D,20230131,000000,8.8,9.23,8.795,9.2,664790,0
+BRY.US,D,20230201,000000,9.18,9.21,8.87,9.1,576868,0
+BRY.US,D,20230202,000000,9.11,9.23,8.8,8.9,571643,0
+BRY.US,D,20230203,000000,8.99,9.18,8.87,9.11,775690,0
+BRY.US,D,20230206,000000,9.16,9.16,8.69,8.875,778398,0
+BRY.US,D,20230207,000000,8.92,9.15,8.7998,9.15,801731,0
+BRY.US,D,20230208,000000,9.17,9.2056,8.985,9.11,685619,0
+BRY.US,D,20230209,000000,9.12,9.2,8.91,9.01,538520,0
+BRY.US,D,20230210,000000,9.15,9.42,9.07,9.41,689679,0
+BRY.US,D,20230213,000000,9.34,9.51,9.28,9.47,673142,0
+BRY.US,D,20230214,000000,9.33,9.7,9.33,9.59,743274,0
+BRY.US,D,20230215,000000,9.43,9.44,9.05,9.41,472215,0
+BRY.US,D,20230216,000000,9.38,9.47,9.205,9.26,657510,0
+BRY.US,D,20230217,000000,9.085,9.15,8.88,8.92,843211,0
+BRY.US,D,20230221,000000,8.86,8.96,8.78,8.81,760624,0
+BRY.US,D,20230222,000000,9.81,10.74,9.53,9.64,3005796,0
+BRY.US,D,20230223,000000,9.85,10.02,9.37,9.39,1107392,0
+BRY.US,D,20230224,000000,9.32,9.59,9.22,9.45,876912,0
+BRY.US,D,20230227,000000,9.58,9.68,9.325,9.37,700896,0
+BRY.US,D,20230228,000000,9.63,9.835,9.43,9.43,668339,0
+BRY.US,D,20230301,000000,9.38,9.53,9.23,9.35,678475,0
+BRY.US,D,20230302,000000,9.32,9.56,9.25,9.5,687060,0
+BRY.US,D,20230303,000000,9.4,9.77,9.31,9.72,1585625,0
+BRY.US,D,20230306,000000,9.67,9.68,9.4784,9.55,996059,0
+BRY.US,D,20230307,000000,9.59,9.6,9.3,9.49,1111461,0
+BRY.US,D,20230308,000000,9.45,9.48,9.27,9.44,1037106,0
+BRY.US,D,20230309,000000,9.47,9.6,9.21,9.22,1017924,0
+BRY.US,D,20230310,000000,9.17,9.24,8.85,8.91,741524,0
+BRY.US,D,20230313,000000,8.82,8.82,8.37,8.4,1218318,0
+BRY.US,D,20230314,000000,8.07,8.25,7.72,7.91,900213,0
+BRY.US,D,20230315,000000,7.55,7.64,7.33,7.48,1326857,0
+BRY.US,D,20230316,000000,7.31,7.67,7.15,7.56,1375994,0
+BRY.US,D,20230317,000000,7.43,7.47,7.15,7.19,1357745,0
+BRY.US,D,20230320,000000,7.27,7.4769,7.23,7.38,630524,0
+BRY.US,D,20230321,000000,7.5,7.6973,7.46,7.57,880507,0
+BRY.US,D,20230322,000000,7.57,7.71,7.4,7.42,496831,0
+BRY.US,D,20230323,000000,7.53,7.63,7.285,7.4,1036467,0
+BRY.US,D,20230324,000000,7.33,7.43,7.14,7.41,745698,0
+BRY.US,D,20230327,000000,7.55,7.63,7.4,7.6,652407,0
+BRY.US,D,20230328,000000,7.53,7.7,7.48,7.67,465571,0
+BRY.US,D,20230329,000000,7.77,7.85,7.67,7.76,575774,0
+BRY.US,D,20230330,000000,7.83,7.83,7.655,7.73,426116,0
+BRY.US,D,20230331,000000,7.76,7.93,7.73,7.85,818970,0
+BRY.US,D,20230403,000000,8.25,8.37,8.07,8.25,942285,0
+BRY.US,D,20230404,000000,8.27,8.285,8.1,8.2,750560,0
+BRY.US,D,20230405,000000,8.16,8.28,8.07,8.21,582065,0
+BRY.US,D,20230406,000000,8.2,8.2,7.94,7.94,469570,0
+BRY.US,D,20230410,000000,8.02,8.34,7.95,8.26,536922,0
+BRY.US,D,20230411,000000,8.33,8.33,8.2,8.26,418428,0
+BRY.US,D,20230412,000000,8.33,8.33,8.16,8.22,398930,0
+BRY.US,D,20230413,000000,8.25,8.365,8.19,8.29,538344,0
+BRY.US,D,20230414,000000,8.34,8.39,8.215,8.32,395327,0
+BRY.US,D,20230417,000000,8.32,8.33,8.17,8.21,700357,0
+BRY.US,D,20230418,000000,8.21,8.28,8.1,8.28,390512,0
+BRY.US,D,20230419,000000,8.18,8.18,7.91,8.02,538909,0
+BRY.US,D,20230420,000000,7.89,7.96,7.72,7.85,537017,0
+BRY.US,D,20230421,000000,7.84,7.86,7.62,7.71,398275,0
+BRY.US,D,20230424,000000,7.67,7.87,7.6101,7.82,320297,0
+BRY.US,D,20230425,000000,7.69,7.73,7.515,7.54,592881,0
+BRY.US,D,20230426,000000,7.58,7.58,7.31,7.35,418502,0
+BRY.US,D,20230427,000000,7.38,7.645,7.23,7.34,566878,0
+BRY.US,D,20230428,000000,7.34,7.71,7.34,7.64,511623,0
+BRY.US,D,20230501,000000,7.55,7.64,7.47,7.59,471903,0
+BRY.US,D,20230502,000000,7.5,7.51,7.2,7.45,1338997,0
+BRY.US,D,20230503,000000,6.97,7.2645,6.58,6.67,1680051,0
+BRY.US,D,20230504,000000,6.71,6.75,6.4801,6.735,952657,0
+BRY.US,D,20230505,000000,6.97,7.0395,6.87,7.02,822863,0
+BRY.US,D,20230508,000000,7.16,7.29,6.935,6.94,712559,0
+BRY.US,D,20230509,000000,6.84,6.97,6.82,6.87,465017,0
+BRY.US,D,20230510,000000,6.94,6.96,6.74,6.82,452826,0
+BRY.US,D,20230511,000000,6.73,6.805,6.65,6.77,670371,0
+BRY.US,D,20230512,000000,6.74,6.77,6.6,6.71,553609,0
+BRY.US,D,20230515,000000,6.77,6.96,6.745,6.86,622079,0
+BRY.US,D,20230516,000000,6.85,6.9,6.655,6.67,512126,0
+BRY.US,D,20230517,000000,6.71,6.745,6.56,6.69,652670,0
+BRY.US,D,20230518,000000,6.64,6.8,6.51,6.79,486966,0
+BRY.US,D,20230519,000000,6.9,6.91,6.77,6.82,483679,0
+BRY.US,D,20230522,000000,6.83,7.04,6.8,6.95,396537,0
+BRY.US,D,20230523,000000,7.01,7.13,6.965,7,542054,0
+BRY.US,D,20230524,000000,7.03,7.09,6.83,6.89,607398,0
+BRY.US,D,20230525,000000,6.69,6.76,6.49,6.57,569341,0
+BRY.US,D,20230526,000000,6.61,6.63,6.435,6.5,548737,0
+BRY.US,D,20230530,000000,6.39,6.42,6.255,6.34,606678,0
+BRY.US,D,20230531,000000,6.26,6.33,6.23,6.3,827585,0
+BRY.US,D,20230601,000000,6.29,6.465,6.23,6.37,530323,0
+BRY.US,D,20230602,000000,6.51,6.87,6.48,6.84,786838,0
+BRY.US,D,20230605,000000,7,7.03,6.7,6.71,873092,0
+BRY.US,D,20230606,000000,6.64,6.93,6.64,6.9,695661,0
+BRY.US,D,20230607,000000,6.95,7.275,6.95,7.26,768695,0
+BRY.US,D,20230608,000000,7.24,7.36,7.06,7.33,762720,0
+BRY.US,D,20230609,000000,7.3,7.3,7.11,7.15,751251,0
+BRY.US,D,20230612,000000,7.02,7.14,6.96,6.98,818207,0
+BRY.US,D,20230613,000000,7.03,7.29,7.01,7.05,813746,0
+BRY.US,D,20230614,000000,7.15,7.18,6.995,7.07,692367,0
+BRY.US,D,20230615,000000,7.05,7.26,7.05,7.24,639002,0
+BRY.US,D,20230616,000000,7.24,7.25,7.105,7.14,1115212,0
+BRY.US,D,20230620,000000,7.13,7.2,6.78,6.92,508996,0
+BRY.US,D,20230621,000000,6.91,7.01,6.86,6.9,387251,0
+BRY.US,D,20230622,000000,6.81,6.83,6.6,6.79,905464,0
+BRY.US,D,20230623,000000,6.65,6.825,6.59,6.72,2352558,0
+BRY.US,D,20230626,000000,6.84,6.905,6.7,6.71,547776,0
+BRY.US,D,20230627,000000,6.71,6.735,6.59,6.65,488875,0
+BRY.US,D,20230628,000000,6.67,6.725,6.55,6.66,367914,0
+BRY.US,D,20230629,000000,6.7,6.87,6.67,6.84,473098,0
+BRY.US,D,20230630,000000,6.9,6.92,6.775,6.88,930902,0
+BRY.US,D,20230703,000000,6.93,7.13,6.92,7.02,410455,0
+BRY.US,D,20230705,000000,7.05,7.095,6.94,6.97,400215,0
+BRY.US,D,20230706,000000,6.91,6.96,6.6653,6.82,508152,0
+BRY.US,D,20230707,000000,6.79,7.23,6.79,7.13,978725,0
+BRY.US,D,20230710,000000,7.15,7.3,7.105,7.25,446717,0
+BRY.US,D,20230711,000000,7.3,7.47,7.25,7.46,474404,0
+BRY.US,D,20230712,000000,7.52,7.64,7.42,7.45,586712,0
+BRY.US,D,20230713,000000,7.43,7.67,7.3905,7.52,615225,0
+BRY.US,D,20230714,000000,7.47,7.53,7.175,7.23,518535,0
+BRY.US,D,20230717,000000,6.99,7.08,6.825,6.99,1035474,0
+BRY.US,D,20230718,000000,7.25,7.48,7.2,7.38,942072,0
+BRY.US,D,20230719,000000,7.4,7.62,7.33,7.41,549077,0
+BRY.US,D,20230720,000000,7.48,7.6,7.335,7.45,622295,0
+BRY.US,D,20230721,000000,7.47,7.52,7.41,7.46,606108,0
+BRY.US,D,20230724,000000,7.51,7.61,7.45,7.51,471026,0
+BRY.US,D,20230725,000000,7.47,7.66,7.4,7.59,645631,0
+BRY.US,D,20230726,000000,7.53,7.6,7.5,7.56,503167,0
+BRY.US,D,20230727,000000,7.62,7.73,7.55,7.71,723673,0
+BRY.US,D,20230728,000000,7.71,7.75,7.63,7.65,430036,0
+BRY.US,D,20230731,000000,7.69,7.81,7.681,7.8,500152,0
+BRY.US,D,20230801,000000,7.75,7.8,7.56,7.77,623174,0
+BRY.US,D,20230802,000000,8.07,8.235,7.85,7.95,1121232,0
+BRY.US,D,20230803,000000,8.04,8.35,7.915,8.2,923447,0
+BRY.US,D,20230804,000000,8.2,8.29,8.11,8.12,651882,0
+BRY.US,D,20230807,000000,8.18,8.245,8.02,8.18,576783,0
+BRY.US,D,20230808,000000,8.04,8.31,7.9201,8.31,611888,0
+BRY.US,D,20230809,000000,8.428,8.5,8.351,8.43,549572,0
+BRY.US,D,20230810,000000,8.45,8.5,8.32,8.33,804563,0
+BRY.US,D,20230811,000000,8.38,8.4388,8.33,8.39,400756,0
+BRY.US,D,20230814,000000,8.08,8.14,8,8.07,565521,0
+BRY.US,D,20230815,000000,8,8.08,7.89,8.06,686341,0
+BRY.US,D,20230816,000000,8.07,8.305,8.07,8.3,601211,0
+BRY.US,D,20230817,000000,8.41,8.58,8.35,8.41,764442,0
+BRY.US,D,20230818,000000,8.33,8.38,8.135,8.33,804315,0
+BRY.US,D,20230821,000000,8.37,8.54,8.35,8.46,711053,0
+BRY.US,D,20230822,000000,8.47,8.5888,8.35,8.4,568334,0
+BRY.US,D,20230823,000000,8.31,8.505,8.27,8.32,767595,0
+BRY.US,D,20230824,000000,8.23,8.32,8.14,8.18,420751,0
+BRY.US,D,20230825,000000,8.22,8.32,8.11,8.29,484723,0
+BRY.US,D,20230828,000000,8.31,8.44,8.26,8.42,451459,0
+BRY.US,D,20230829,000000,8.45,8.51,8.27,8.49,430492,0
+BRY.US,D,20230830,000000,8.51,8.565,8.445,8.51,547899,0
+BRY.US,D,20230831,000000,8.56,8.64,8.425,8.57,837227,0
+BRY.US,D,20230901,000000,8.67,8.8112,8.67,8.79,434976,0
+BRY.US,D,20230905,000000,8.88,8.94,8.69,8.7,530735,0
+BRY.US,D,20230906,000000,8.7,8.768,8.545,8.57,421396,0
+BRY.US,D,20230907,000000,8.58,8.7,8.395,8.42,806341,0
+BRY.US,D,20230908,000000,8.48,8.615,8.46,8.49,536207,0
+BRY.US,D,20230911,000000,8.49,8.5901,8.19,8.21,616330,0
+BRY.US,D,20230912,000000,8.35,8.445,8.27,8.35,701010,0
+BRY.US,D,20230913,000000,8.38,8.44,8.26,8.32,1308825,0
+BRY.US,D,20230914,000000,8.44,8.57,8.31,8.36,747648,0
+BRY.US,D,20230915,000000,8.33,8.37,8.205,8.21,1839540,0
+BRY.US,D,20230918,000000,8.31,8.37,8.12,8.21,620948,0
+BRY.US,D,20230919,000000,8.27,8.375,8.095,8.13,634193,0
+BRY.US,D,20230920,000000,8.08,8.22,8.06,8.07,621296,0
+BRY.US,D,20230921,000000,8.12,8.15,8.02,8.07,948962,0
+BRY.US,D,20230922,000000,8.09,8.22,8.085,8.15,752787,0
+BRY.US,D,20230925,000000,8.16,8.455,8.09,8.45,789663,0
+BRY.US,D,20230926,000000,8.35,8.54,8.23,8.27,1792123,0
+BRY.US,D,20230927,000000,8.42,8.66,8.395,8.51,1209656,0
+BRY.US,D,20230928,000000,8.5,8.63,8.48,8.61,992713,0
+BRY.US,D,20230929,000000,8.6,8.6,8.18,8.2,1519745,0
+BRY.US,D,20231002,000000,8.2,8.25,7.65,7.72,1233697,0
+BRY.US,D,20231003,000000,7.72,7.89,7.68,7.89,1007121,0
+BRY.US,D,20231004,000000,7.77,7.78,7.44,7.49,892707,0
+BRY.US,D,20231005,000000,7.4,7.59,7.36,7.51,1431902,0
+BRY.US,D,20231006,000000,7.58,7.71,7.49,7.66,679558,0
+BRY.US,D,20231009,000000,7.85,8.0999,7.85,8.07,794020,0
+BRY.US,D,20231010,000000,8.09,8.25,8.02,8.2,565621,0
+BRY.US,D,20231011,000000,8.13,8.265,8.08,8.22,593748,0
+BRY.US,D,20231012,000000,8.27,8.3,8.14,8.21,863743,0
+BRY.US,D,20231013,000000,8.37,8.4891,8.331,8.4,639460,0
+BRY.US,D,20231016,000000,8.5,8.685,8.4,8.65,782275,0
+BRY.US,D,20231017,000000,8.65,8.91,8.64,8.67,1817892,0
+BRY.US,D,20231018,000000,8.75,8.82,8.5701,8.65,1168215,0
+BRY.US,D,20231019,000000,8.56,8.64,8.4241,8.59,840874,0
+BRY.US,D,20231020,000000,8.6,8.6,8.365,8.46,625535,0
+BRY.US,D,20231023,000000,8.36,8.4207,8.23,8.32,597493,0
+BRY.US,D,20231024,000000,8.34,8.5,8.31,8.44,867718,0
+BRY.US,D,20231025,000000,8.43,8.47,8.315,8.41,563187,0
+BRY.US,D,20231026,000000,8.37,8.42,8.17,8.38,730143,0
+BRY.US,D,20231027,000000,8.42,8.46,8.21,8.25,795311,0
+BRY.US,D,20231030,000000,8.27,8.33,8.1,8.19,639479,0
+BRY.US,D,20231031,000000,8.2,8.36,8.01,8.35,709465,0
+BRY.US,D,20231101,000000,7.13,8.005,6.2502,7.63,2468773,0
+BRY.US,D,20231102,000000,7.56,7.75,7.39,7.73,1159054,0
+BRY.US,D,20231103,000000,7.8,7.86,7.61,7.68,1202085,0
+BRY.US,D,20231106,000000,7.68,7.6869,7.49,7.6,971846,0
+BRY.US,D,20231107,000000,7.46,7.51,7.235,7.28,793006,0
+BRY.US,D,20231108,000000,7.25,7.3,7.09,7.14,1037733,0
+BRY.US,D,20231109,000000,7.19,7.27,7.02,7.04,1011528,0
+BRY.US,D,20231110,000000,7.12,7.21,7.02,7.11,797425,0
+BRY.US,D,20231113,000000,7.16,7.28,7.08,7.2,1428084,0
+BRY.US,D,20231114,000000,7.05,7.16,6.935,7.12,1364509,0
+BRY.US,D,20231115,000000,7.07,7.275,7.07,7.15,976096,0
+BRY.US,D,20231116,000000,7.07,7.07,6.67,6.77,1084154,0
+BRY.US,D,20231117,000000,6.88,7.14,6.87,7.02,754108,0
+BRY.US,D,20231120,000000,7.06,7.14,7.03,7.09,613112,0
+BRY.US,D,20231121,000000,7.03,7.11,6.93,7.02,469610,0
+BRY.US,D,20231122,000000,6.9,7.12,6.84,7.09,629452,0
+BRY.US,D,20231124,000000,7.08,7.38,7.08,7.34,643458,0
+BRY.US,D,20231127,000000,7.26,7.3,7.125,7.19,736219,0
+BRY.US,D,20231128,000000,7.2,7.24,7.095,7.11,638624,0
+BRY.US,D,20231129,000000,7.2,7.27,7.07,7.13,514325,0
+BRY.US,D,20231130,000000,7.17,7.325,7.07,7.18,999160,0
+BRY.US,D,20231201,000000,7.16,7.315,7.1,7.15,687859,0
+BRY.US,D,20231204,000000,7.11,7.11,6.97,7.07,1053548,0
+BRY.US,D,20231205,000000,7.06,7.12,6.84,6.85,623529,0
+BRY.US,D,20231206,000000,6.8,6.88,6.73,6.81,987318,0
+BRY.US,D,20231207,000000,6.82,6.93,6.7,6.89,949200,0
+BRY.US,D,20231208,000000,6.95,7.02,6.91,6.96,546119,0
+BRY.US,D,20231211,000000,6.96,6.97,6.86,6.88,661998,0
+BRY.US,D,20231212,000000,6.8,6.81,6.52,6.6,1088349,0
+BRY.US,D,20231213,000000,6.6,6.79,6.52,6.78,1742777,0
+BRY.US,D,20231214,000000,6.91,7.035,6.88,6.97,1145614,0
+BRY.US,D,20231215,000000,7.03,7.03,6.8219,6.91,2395643,0
+BRY.US,D,20231218,000000,7.06,7.11,6.915,6.92,919021,0
+BRY.US,D,20231219,000000,6.91,7.075,6.85,7.05,749192,0
+BRY.US,D,20231220,000000,7.06,7.16,6.95,6.96,873630,0
+BRY.US,D,20231221,000000,7.01,7.04,6.93,7.03,650021,0
+BRY.US,D,20231222,000000,7.07,7.2,7.07,7.12,516355,0
+BRY.US,D,20231226,000000,7.19,7.34,7.11,7.31,622560,0
+BRY.US,D,20231227,000000,7.31,7.335,7.245,7.28,510018,0
+BRY.US,D,20231228,000000,7.27,7.3,7.12,7.13,638076,0
+BRY.US,D,20231229,000000,7.14,7.155,7.02,7.03,542636,0
+BRY.US,D,20240102,000000,7.1,7.215,7,7.05,965882,0
+BRY.US,D,20240103,000000,7.08,7.19,7.02,7.15,717480,0
+BRY.US,D,20240104,000000,7.2,7.23,6.82,6.82,960875,0
+BRY.US,D,20240105,000000,6.85,6.935,6.82,6.89,954449,0
+BRY.US,D,20240108,000000,6.78,6.83,6.665,6.76,951462,0
+BRY.US,D,20240109,000000,6.77,6.78,6.59,6.64,928244,0
+BRY.US,D,20240110,000000,6.64,6.64,6.48,6.56,736973,0
+BRY.US,D,20240111,000000,6.6,6.69,6.53,6.66,638808,0
+BRY.US,D,20240112,000000,6.8,6.86,6.66,6.72,687597,0
+BRY.US,D,20240116,000000,6.72,6.74,6.52,6.53,1006584,0
+BRY.US,D,20240117,000000,6.47,6.535,6.43,6.44,601346,0
+BRY.US,D,20240118,000000,6.48,6.5,6.38,6.49,816848,0
+BRY.US,D,20240119,000000,6.5,6.6,6.4109,6.6,880309,0
+BRY.US,D,20240122,000000,6.6,6.665,6.525,6.65,631575,0
+BRY.US,D,20240123,000000,6.64,6.75,6.64,6.67,547025,0
+BRY.US,D,20240124,000000,6.73,6.81,6.7096,6.77,754246,0
+BRY.US,D,20240125,000000,6.82,6.91,6.77,6.9,767029,0
+BRY.US,D,20240126,000000,6.91,6.96,6.795,6.91,635430,0
+BRY.US,D,20240129,000000,6.93,6.93,6.77,6.92,957591,0
+BRY.US,D,20240130,000000,6.86,6.99,6.82,6.98,621104,0
+BRY.US,D,20240131,000000,7,7,6.7,6.71,606124,0
+BRY.US,D,20240201,000000,6.76,6.79,6.55,6.61,753464,0
+BRY.US,D,20240202,000000,6.61,6.61,6.405,6.41,710760,0
+BRY.US,D,20240205,000000,6.39,6.48,6.22,6.39,1113406,0
+BRY.US,D,20240206,000000,6.4,6.69,6.385,6.62,1111789,0
+BRY.US,D,20240207,000000,6.63,6.68,6.31,6.45,1131181,0
+BRY.US,D,20240208,000000,6.43,6.51,6.395,6.49,954127,0
+BRY.US,D,20240209,000000,6.5,6.596,6.465,6.52,793794,0
+BRY.US,D,20240212,000000,6.51,6.76,6.51,6.71,760386,0
+BRY.US,D,20240213,000000,6.69,6.69,6.45,6.46,718720,0
+BRY.US,D,20240214,000000,6.51,6.535,6.395,6.49,825192,0
+BRY.US,D,20240215,000000,6.52,6.89,6.51,6.82,1013912,0
+BRY.US,D,20240216,000000,6.82,6.9,6.6866,6.83,777815,0
+BRY.US,D,20240220,000000,6.83,6.965,6.78,6.8,1034846,0
+BRY.US,D,20240221,000000,6.86,7.105,6.86,7.06,942349,0
+BRY.US,D,20240222,000000,7.06,7.13,6.9397,7.12,1365571,0
+BRY.US,D,20240223,000000,7.01,7.09,6.8503,7.04,1074013,0
+BRY.US,D,20240226,000000,7.05,7.175,6.98,7.03,1216948,0
+BRY.US,D,20240227,000000,7.08,7.2,7.05,7.14,1457794,0
+BRY.US,D,20240228,000000,7.11,7.2,7.06,7.06,1389199,0
+BRY.US,D,20240229,000000,7.15,7.2,7.05,7.05,2088283,0
+BRY.US,D,20240301,000000,7.13,7.28,7.115,7.2,909705,0
+BRY.US,D,20240304,000000,7.2,7.24,6.93,6.98,1054655,0
+BRY.US,D,20240305,000000,6.95,7.02,6.91,6.92,912609,0
+BRY.US,D,20240306,000000,6.87,7.1375,6.805,7.07,1329428,0
+BRY.US,D,20240307,000000,7.07,7.445,7.02,7.09,4085865,0
+BRY.US,D,20240308,000000,7.11,7.15,6.89,7.02,1491158,0
+BRY.US,D,20240311,000000,7.05,7.335,7,7.32,1351692,0
+BRY.US,D,20240312,000000,7.34,7.485,7.26,7.45,1106959,0
+BRY.US,D,20240313,000000,7.51,7.59,7.425,7.52,1237490,0
+BRY.US,D,20240314,000000,7.28,7.28,7.1,7.21,1345541,0
+BRY.US,D,20240315,000000,7.17,7.36,7.17,7.34,1889174,0
+BRY.US,D,20240318,000000,7.34,7.51,7.27,7.5,1128087,0
+BRY.US,D,20240319,000000,7.48,7.735,7.48,7.72,815465,0
+BRY.US,D,20240320,000000,7.65,7.83,7.64,7.82,1137386,0
+BRY.US,D,20240321,000000,7.79,7.865,7.75,7.84,998583,0
+BRY.US,D,20240322,000000,7.82,7.85,7.71,7.71,1278787,0
+BRY.US,D,20240325,000000,7.73,7.9889,7.68,7.91,1461442,0
+BRY.US,D,20240326,000000,7.98,8.035,7.77,7.77,577184,0
+BRY.US,D,20240327,000000,7.77,7.9,7.765,7.87,669695,0
+BRY.US,D,20240328,000000,7.93,8.09,7.8599,8.05,1564673,0
+BRY.US,D,20240401,000000,8.07,8.1,7.995,8.09,782538,0
+BRY.US,D,20240402,000000,8.07,8.27,8.07,8.27,720734,0
+BRY.US,D,20240403,000000,8.28,8.45,8.26,8.42,930428,0
+BRY.US,D,20240404,000000,8.47,8.66,8.46,8.64,975791,0
+BRY.US,D,20240405,000000,8.66,8.72,8.53,8.69,726185,0
+BRY.US,D,20240408,000000,8.72,8.75,8.62,8.65,651524,0
+BRY.US,D,20240409,000000,8.69,8.73,8.515,8.59,630663,0
+BRY.US,D,20240410,000000,8.53,8.75,8.46,8.73,955640,0
+BRY.US,D,20240411,000000,8.72,8.79,8.6,8.66,704812,0
+BRY.US,D,20240412,000000,8.73,8.86,8.385,8.44,717156,0
+BRY.US,D,20240415,000000,8.42,8.52,8.24,8.29,509877,0
+BRY.US,D,20240416,000000,8.26,8.35,8.12,8.33,539029,0
+BRY.US,D,20240417,000000,8.38,8.53,8.28,8.32,448947,0
+BRY.US,D,20240418,000000,8.33,8.435,8.28,8.29,489277,0
+BRY.US,D,20240419,000000,8.25,8.47,8.24,8.41,593092,0
+BRY.US,D,20240422,000000,8.36,8.64,8.25,8.55,637544,0
+BRY.US,D,20240423,000000,8.49,8.7,8.43,8.68,686964,0
+BRY.US,D,20240424,000000,8.61,8.66,8.47,8.63,938906,0
+BRY.US,D,20240425,000000,8.6,8.7,8.49,8.67,573353,0
+BRY.US,D,20240426,000000,8.66,8.76,8.59,8.74,637952,0
+BRY.US,D,20240429,000000,8.77,8.875,8.725,8.79,689569,0
+BRY.US,D,20240430,000000,8.75,8.75,8.47,8.49,1487827,0
+BRY.US,D,20240501,000000,8.35,8.355,7.87,8.03,2094561,0
+BRY.US,D,20240502,000000,8.1,8.21,7.92,8.04,1658970,0
+BRY.US,D,20240503,000000,8.05,8.14,7.88,8,1615292,0
+BRY.US,D,20240506,000000,8.09,8.2,7.9,7.97,1817331,0
+BRY.US,D,20240507,000000,7.92,7.9698,7.66,7.67,1769755,0
+BRY.US,D,20240508,000000,7.61,7.82,7.58,7.7,1126114,0
+BRY.US,D,20240509,000000,7.73,7.805,7.61,7.72,1330849,0
+BRY.US,D,20240510,000000,7.75,7.77,7.45,7.45,1716193,0
+BRY.US,D,20240513,000000,7.52,7.57,7.35,7.37,1434736,0
+BRY.US,D,20240514,000000,7.23,7.34,7.2,7.24,933191,0
+BRY.US,D,20240515,000000,7.22,7.265,7.065,7.17,1574268,0
+BRY.US,D,20240516,000000,7.21,7.21,6.995,7.1,1305246,0
+BRY.US,D,20240517,000000,7.16,7.275,7.045,7.21,2988750,0
+BRY.US,D,20240520,000000,7.24,7.33,7.2131,7.23,1999433,0
+BRY.US,D,20240521,000000,7.16,7.29,7.16,7.22,1306540,0
+BRY.US,D,20240522,000000,7.2,7.215,7.04,7.09,1165729,0
+BRY.US,D,20240523,000000,7.12,7.18,6.92,6.98,1128850,0
+BRY.US,D,20240524,000000,6.99,7.05,6.82,6.86,963196,0
+BRY.US,D,20240528,000000,6.96,7.03,6.83,6.84,928675,0
+BRY.US,D,20240529,000000,6.8,6.885,6.735,6.78,1191298,0
+BRY.US,D,20240530,000000,6.77,6.89,6.77,6.83,894229,0
+BRY.US,D,20240531,000000,6.86,7,6.83,6.97,1646016,0
+BRY.US,D,20240603,000000,7,7.005,6.46,6.47,1032210,0
+BRY.US,D,20240604,000000,6.41,6.52,6.18,6.3,1529813,0
+BRY.US,D,20240605,000000,6.35,6.35,6.225,6.27,1229885,0
+BRY.US,D,20240606,000000,6.27,6.43,6.195,6.41,1525620,0
+BRY.US,D,20240607,000000,6.35,6.46,6.32,6.44,1004255,0
+BRY.US,D,20240610,000000,6.47,6.545,6.4108,6.47,581899,0
+BRY.US,D,20240611,000000,6.44,6.44,6.295,6.43,567499,0
+BRY.US,D,20240612,000000,6.53,6.57,6.34,6.41,895655,0
+BRY.US,D,20240613,000000,6.41,6.41,6.195,6.25,1857568,0
+BRY.US,D,20240614,000000,6.28,6.28,6.12,6.18,747970,0
+BRY.US,D,20240617,000000,6.2,6.21,6.07,6.17,875590,0
+BRY.US,D,20240618,000000,6.17,6.2482,6.14,6.18,788171,0
+BRY.US,D,20240620,000000,6.21,6.35,6.17,6.25,746792,0
+BRY.US,D,20240621,000000,6.27,6.28,6.1,6.1,1369082,0
+BRY.US,D,20240624,000000,6.14,6.42,6.14,6.38,1024136,0
+BRY.US,D,20240625,000000,6.37,6.4,6.29,6.3,941930,0
+BRY.US,D,20240626,000000,6.31,6.33,6.18,6.27,1285552,0
+BRY.US,D,20240627,000000,6.33,6.46,6.255,6.45,663669,0
+BRY.US,D,20240628,000000,6.52,6.56,6.4,6.46,2090325,0
+BRY.US,D,20240701,000000,6.54,6.55,6.42,6.45,529206,0
+BRY.US,D,20240702,000000,6.48,6.54,6.41,6.52,665440,0
+BRY.US,D,20240703,000000,6.5,6.69,6.5,6.65,585763,0
+BRY.US,D,20240705,000000,6.61,6.65,6.38,6.42,978879,0
+BRY.US,D,20240708,000000,6.4,6.49,6.375,6.47,441697,0
+BRY.US,D,20240709,000000,6.44,6.58,6.36,6.44,695046,0
+BRY.US,D,20240710,000000,6.42,6.56,6.4,6.56,698720,0
+BRY.US,D,20240711,000000,6.58,6.765,6.56,6.76,620012,0
+BRY.US,D,20240712,000000,6.84,6.845,6.69,6.75,697782,0
+BRY.US,D,20240715,000000,6.85,6.86,6.72,6.78,750966,0
+BRY.US,D,20240716,000000,6.77,6.875,6.73,6.83,635816,0
+BRY.US,D,20240717,000000,6.85,7.02,6.85,6.96,1054304,0
+BRY.US,D,20240718,000000,6.91,7.005,6.83,6.87,845285,0
+BRY.US,D,20240719,000000,6.88,6.92,6.73,6.86,612597,0
+BRY.US,D,20240722,000000,6.82,6.835,6.6909,6.78,605396,0
+BRY.US,D,20240723,000000,6.76,6.76,6.625,6.67,627246,0
+BRY.US,D,20240724,000000,6.72,6.795,6.62,6.68,617916,0
+BRY.US,D,20240725,000000,6.69,6.87,6.67,6.84,615366,0
+BRY.US,D,20240726,000000,6.85,6.8522,6.7312,6.84,814746,0
+BRY.US,D,20240729,000000,6.88,6.88,6.52,6.62,571759,0
+BRY.US,D,20240730,000000,6.57,6.74,6.56,6.71,857373,0
+BRY.US,D,20240731,000000,6.8,6.945,6.78,6.86,627073,0
+BRY.US,D,20240801,000000,6.86,6.89,6.4,6.48,757444,0
+BRY.US,D,20240802,000000,6.4,6.4047,6.015,6.05,952436,0
+BRY.US,D,20240805,000000,5.91,5.91,5.625,5.79,1188931,0
+BRY.US,D,20240806,000000,5.82,5.8598,5.68,5.79,777249,0
+BRY.US,D,20240807,000000,5.9,5.99,5.82,5.86,782615,0
+BRY.US,D,20240808,000000,5.93,6.1,5.91,6.06,704814,0
+BRY.US,D,20240809,000000,6.06,6.19,5.87,5.99,1176851,0
+BRY.US,D,20240812,000000,5.97,6.16,5.8901,6.11,1033332,0
+BRY.US,D,20240813,000000,6.08,6.15,5.98,6.14,1267592,0
+BRY.US,D,20240814,000000,6.18,6.32,6.1,6.31,1043591,0
+BRY.US,D,20240815,000000,6.31,6.6,6.28,6.55,1165087,0
+BRY.US,D,20240816,000000,6.49,6.645,6.49,6.58,1314424,0
+BRY.US,D,20240819,000000,6.56,6.6,6.47,6.48,997726,0
+BRY.US,D,20240820,000000,6.46,6.47,6.21,6.29,1027780,0
+BRY.US,D,20240821,000000,6.39,6.405,6.2525,6.33,639600,0
+BRY.US,D,20240822,000000,6.33,6.365,6.25,6.28,1016845,0
+BRY.US,D,20240823,000000,6.2,6.28,6.145,6.23,1058226,0
+BRY.US,D,20240826,000000,6.34,6.4,6.23,6.24,794486,0
+BRY.US,D,20240827,000000,6.21,6.235,6.025,6.19,1221584,0
+BRY.US,D,20240828,000000,6.11,6.18,6.074,6.18,936405,0
+BRY.US,D,20240829,000000,6.23,6.345,6.17,6.32,1087015,0
+BRY.US,D,20240830,000000,6.24,6.315,6.105,6.19,1205545,0
+BRY.US,D,20240903,000000,6.04,6.06,5.81,5.93,1595150,0
+BRY.US,D,20240904,000000,5.95,6,5.7,5.74,1250579,0
+BRY.US,D,20240905,000000,5.79,5.83,5.56,5.59,1325735,0
+BRY.US,D,20240906,000000,5.56,5.59,5.27,5.3,1086880,0
+BRY.US,D,20240909,000000,5.31,5.39,5.245,5.32,1559259,0
+BRY.US,D,20240910,000000,5.35,5.35,5.135,5.28,1396696,0
+BRY.US,D,20240911,000000,5.3,5.35,5.085,5.24,1746341,0
+BRY.US,D,20240912,000000,5.29,5.408,5.18,5.31,975135,0
+BRY.US,D,20240913,000000,5.35,5.49,5.35,5.42,630363,0
+BRY.US,D,20240916,000000,5.44,5.48,5.28,5.38,912756,0
+BRY.US,D,20240917,000000,5.42,5.55,5.4,5.55,764141,0
+BRY.US,D,20240918,000000,5.51,5.665,5.48,5.49,755459,0
+BRY.US,D,20240919,000000,5.65,5.66,5.51,5.52,629948,0
+BRY.US,D,20240920,000000,5.49,5.5275,5.34,5.41,1836738,0
+BRY.US,D,20240923,000000,5.45,5.56,5.36,5.37,771780,0
+BRY.US,D,20240924,000000,5.45,5.45,5.28,5.28,943614,0
+BRY.US,D,20240925,000000,5.26,5.265,4.985,4.99,1444677,0
+BRY.US,D,20240926,000000,4.93,4.98,4.82,4.85,1954286,0
+BRY.US,D,20240927,000000,4.91,5.045,4.905,5.03,934231,0
+BRY.US,D,20240930,000000,5.04,5.19,4.983,5.14,1557353,0
+BRY.US,D,20241001,000000,5.05,5.21,5.003,5.18,2001355,0
+BRY.US,D,20241002,000000,5.31,5.33,5.1,5.23,1507319,0
+BRY.US,D,20241003,000000,5.27,5.39,5.175,5.34,1203700,0
+BRY.US,D,20241004,000000,5.43,5.46,5.34,5.4,988444,0
+BRY.US,D,20241007,000000,5.44,5.46,5.371,5.42,1257746,0
+BRY.US,D,20241008,000000,5.34,5.355,5.14,5.33,1728550,0
+BRY.US,D,20241009,000000,5.29,5.4,5.22,5.4,1629215,0
+BRY.US,D,20241010,000000,5.41,5.46,5.34,5.42,582377,0
+BRY.US,D,20241011,000000,5.41,5.48,5.375,5.42,720640,0
+BRY.US,D,20241014,000000,5.37,5.415,5.31,5.36,686379,0
+BRY.US,D,20241015,000000,5.21,5.22,5.08,5.12,1272519,0
+BRY.US,D,20241016,000000,5.16,5.27,5.16,5.22,952737,0
+BRY.US,D,20241017,000000,5.22,5.3675,5.19,5.36,1006957,0
+BRY.US,D,20241018,000000,5.34,5.375,5.24,5.24,921413,0
+BRY.US,D,20241021,000000,5.29,5.32,5.19,5.22,512955,0
+BRY.US,D,20241022,000000,5.24,5.27,5.161,5.22,621416,0
+BRY.US,D,20241023,000000,5.2,5.225,5.1,5.18,1179092,0
+BRY.US,D,20241024,000000,5.19,5.235,5.093,5.15,880981,0
+BRY.US,D,20241025,000000,5.2,5.245,5.12,5.17,545426,0
+BRY.US,D,20241028,000000,5.05,5.19,5.04,5.17,980169,0
+BRY.US,D,20241029,000000,5.17,5.19,5.035,5.04,763318,0
+BRY.US,D,20241030,000000,5.08,5.175,5.055,5.09,695942,0
+BRY.US,D,20241031,000000,5.12,5.19,4.97,5.02,855653,0
+BRY.US,D,20241101,000000,5.04,5.11,4.94,5.09,1904087,0
+BRY.US,D,20241104,000000,5.12,5.265,5.09,5.2,682179,0
+BRY.US,D,20241105,000000,5.18,5.32,5.18,5.31,544827,0
+BRY.US,D,20241106,000000,5.52,5.6602,5.48,5.58,1669148,0
+BRY.US,D,20241107,000000,5.7,5.9,5,5.06,2550133,0
+BRY.US,D,20241108,000000,5.06,5.06,4.49,4.55,2300509,0
+BRY.US,D,20241111,000000,4.57,4.66,4.47,4.53,1558819,0
+BRY.US,D,20241112,000000,4.51,4.53,4.29,4.33,2379469,0
+BRY.US,D,20241113,000000,4.33,4.4,4.165,4.33,1888170,0
+BRY.US,D,20241114,000000,4.33,4.47,4.245,4.47,1744599,0
+BRY.US,D,20241115,000000,4.43,4.54,4.245,4.28,1335978,0
+BRY.US,D,20241118,000000,4.29,4.535,4.29,4.37,1662330,0
+BRY.US,D,20241119,000000,4.35,4.35,4.17,4.2,1782531,0
+BRY.US,D,20241120,000000,4.21,4.28,4.1,4.19,1377611,0
+BRY.US,D,20241121,000000,4.25,4.34,4.195,4.26,1594953,0
+BRY.US,D,20241122,000000,4.27,4.33,4.195,4.23,1861691,0
+BRY.US,D,20241125,000000,4.2,4.21,4.01,4.07,3746434,0
+BRY.US,D,20241126,000000,4.09,4.09,3.905,3.92,2348835,0
+BRY.US,D,20241127,000000,3.94,4.05,3.875,3.93,3520439,0
+BRY.US,D,20241129,000000,3.95,4.11,3.91,4.08,717340,0
+BRY.US,D,20241202,000000,4.07,4.16,3.99,4.12,2060563,0
+BRY.US,D,20241203,000000,4.18,4.2101,4.08,4.17,1669979,0
+BRY.US,D,20241204,000000,4.15,4.17,4.01,4.03,1474872,0
+BRY.US,D,20241205,000000,4.05,4.16,4.015,4.14,1109783,0
+BRY.US,D,20241206,000000,4.13,4.13,3.865,3.9,1179643,0
+BRY.US,D,20241209,000000,3.99,4.195,3.985,4.1,1691043,0
+BRY.US,D,20241210,000000,4.16,4.39,4.125,4.32,1752615,0
+BRY.US,D,20241211,000000,4.31,4.36,4.21,4.28,2311352,0
+BRY.US,D,20241212,000000,4.29,4.32,4.225,4.25,774743,0
+BRY.US,D,20241213,000000,4.27,4.27,4.1,4.13,827844,0
+BRY.US,D,20241216,000000,4.14,4.16,4.015,4.1,1262472,0
+BRY.US,D,20241217,000000,4.08,4.16,4,4.15,1036881,0
+BRY.US,D,20241218,000000,4.17,4.17,3.935,3.97,1231889,0
+BRY.US,D,20241219,000000,4.03,4.09,3.775,3.8,1262465,0
+BRY.US,D,20241220,000000,3.75,3.92,3.72,3.79,1662562,0
+BRY.US,D,20241223,000000,3.8,3.87,3.765,3.8,1147857,0
+BRY.US,D,20241224,000000,3.82,3.935,3.745,3.9,677427,0
+BRY.US,D,20241226,000000,3.89,3.915,3.825,3.85,835276,0
+BRY.US,D,20241227,000000,3.87,3.99,3.83,3.87,806087,0
+BRY.US,D,20241230,000000,3.86,4.09,3.86,4.03,1169798,0
+BRY.US,D,20241231,000000,4.05,4.15,4.03,4.13,1015442,0
+BRY.US,D,20250102,000000,4.17,4.36,4.17,4.28,826760,0
+BRY.US,D,20250103,000000,4.29,4.355,4.215,4.32,940474,0
+BRY.US,D,20250106,000000,4.35,4.486,4.28,4.3,953254,0
+BRY.US,D,20250107,000000,4.32,4.39,4.26,4.37,1272302,0
+BRY.US,D,20250108,000000,4.37,4.56,4.35,4.55,1854571,0
+BRY.US,D,20250110,000000,4.63,4.925,4.62,4.77,2159716,0
+BRY.US,D,20250113,000000,4.79,5.005,4.78,4.82,1255695,0
+BRY.US,D,20250114,000000,4.79,4.93,4.68,4.88,1415555,0
+BRY.US,D,20250115,000000,4.91,5.075,4.795,5.01,1416048,0
+BRY.US,D,20250116,000000,4.98,5.086,4.905,4.99,1213021,0
+BRY.US,D,20250117,000000,5,5.03,4.91,5,1053940,0
+BRY.US,D,20250121,000000,5.06,5.06,4.81,4.91,1338948,0
+BRY.US,D,20250122,000000,4.96,5.035,4.82,4.82,944335,0
+BRY.US,D,20250123,000000,4.85,4.925,4.77,4.82,869844,0
+BRY.US,D,20250124,000000,4.8,4.87,4.625,4.69,947803,0
+BRY.US,D,20250127,000000,4.65,4.78,4.555,4.56,685239,0
+BRY.US,D,20250128,000000,4.55,4.615,4.44,4.52,1150951,0
+BRY.US,D,20250129,000000,4.51,4.59,4.44,4.58,550110,0
+BRY.US,D,20250130,000000,4.59,4.635,4.515,4.55,586112,0
+BRY.US,D,20250131,000000,4.55,4.55,4.331,4.36,672688,0
+BRY.US,D,20250203,000000,4.38,4.38,4.235,4.25,702376,0
+BRY.US,D,20250204,000000,4.21,4.46,4.2,4.41,641101,0
+BRY.US,D,20250205,000000,4.42,4.48,4.315,4.33,645547,0
+BRY.US,D,20250206,000000,4.35,4.3899,4.24,4.28,633506,0
+BRY.US,D,20250207,000000,4.29,4.312,4.22,4.22,392334,0
+BRY.US,D,20250210,000000,4.26,4.39,4.255,4.37,722009,0
+BRY.US,D,20250211,000000,4.38,4.54,4.38,4.46,616944,0
+BRY.US,D,20250212,000000,4.44,4.46,4.275,4.29,675271,0
+BRY.US,D,20250213,000000,4.3,4.325,4.24,4.27,924519,0
+BRY.US,D,20250214,000000,4.28,4.445,4.27,4.35,707613,0
+BRY.US,D,20250218,000000,4.36,4.37,4.255,4.29,783744,0
+BRY.US,D,20250219,000000,4.33,4.41,4.315,4.36,730999,0
+BRY.US,D,20250220,000000,4.35,4.43,4.32,4.42,506769,0
+BRY.US,D,20250221,000000,4.42,4.42,4.26,4.27,744687,0
+BRY.US,D,20250224,000000,4.325,4.325,4.21,4.21,511811,0
+BRY.US,D,20250225,000000,4.2,4.2394,4.13,4.16,865542,0
+BRY.US,D,20250226,000000,4.18,4.189,4.08,4.14,765108,0
+BRY.US,D,20250227,000000,4.15,4.15,4.08,4.09,532333,0
+BRY.US,D,20250228,000000,4.08,4.082,3.98,4.07,819127,0
+BRY.US,D,20250303,000000,4.03,4.105,3.605,3.64,1118745,0
+BRY.US,D,20250304,000000,3.61,3.665,3.485,3.585,860855,0
+BRY.US,D,20250305,000000,3.56,3.56,3.36,3.49,1230592,0
+BRY.US,D,20250306,000000,3.47,3.505,3.375,3.45,1100035,0
+BRY.US,D,20250307,000000,3.5,3.62,3.5,3.56,895167,0
+BRY.US,D,20250310,000000,3.58,3.6,3.39,3.43,1185633,0
+BRY.US,D,20250311,000000,3.46,3.6,3.453,3.53,1149789,0
+BRY.US,D,20250312,000000,3.55,3.685,3.485,3.64,987569,0
+BRY.US,D,20250313,000000,3.88,3.885,3.16,3.22,1833932,0
+BRY.US,D,20250314,000000,3.25,3.45,3.055,3.375,1709014,0
+BRY.US,D,20250317,000000,3.4,3.49,3.33,3.34,977822,0
+BRY.US,D,20250318,000000,3.35,3.425,3.325,3.41,935055,0
+BRY.US,D,20250319,000000,3.4,3.49,3.37,3.43,1205396,0
+BRY.US,D,20250320,000000,3.4,3.535,3.39,3.49,741865,0
+BRY.US,D,20250321,000000,3.44,3.475,3.33,3.34,2520249,0
+BRY.US,D,20250324,000000,3.36,3.41,3.26,3.29,800543,0
+BRY.US,D,20250325,000000,3.32,3.395,3.305,3.36,896431,0
+BRY.US,D,20250326,000000,3.38,3.495,3.38,3.39,779061,0
+BRY.US,D,20250327,000000,3.39,3.39,3.3,3.38,478929,0
+BRY.US,D,20250328,000000,3.35,3.38,3.16,3.17,646563,0
+BRY.US,D,20250331,000000,3.15,3.29,3.06,3.21,815986,0
+BRY.US,D,20250401,000000,3.23,3.27,3.16,3.19,651380,0
+BRY.US,D,20250402,000000,3.19,3.22,3.07,3.08,936748,0
+BRY.US,D,20250403,000000,2.97,3,2.77,2.78,1670012,0
+BRY.US,D,20250404,000000,2.64,2.6699,2.29,2.37,1728067,0
+BRY.US,D,20250407,000000,2.3,2.605,2.29,2.42,1415625,0
+BRY.US,D,20250408,000000,2.54,2.55,2.11,2.17,2032020,0
+BRY.US,D,20250409,000000,2.12,2.65,2.12,2.58,2524909,0
+BRY.US,D,20250410,000000,2.46,2.46,2.255,2.3,1141923,0
+BRY.US,D,20250411,000000,2.33,2.3307,2.25,2.29,1199860,0
+BRY.US,D,20250414,000000,2.34,2.365,2.2,2.29,1469206,0
+BRY.US,D,20250415,000000,2.27,2.32,2.2511,2.26,1274479,0
+BRY.US,D,20250416,000000,2.27,2.37,2.27,2.34,915068,0
+BRY.US,D,20250417,000000,2.37,2.445,2.34,2.4,936026,0
+BRY.US,D,20250421,000000,2.35,2.38,2.3,2.38,814658,0
+BRY.US,D,20250422,000000,2.41,2.48,2.36,2.45,770413,0
+BRY.US,D,20250423,000000,2.51,2.58,2.42,2.44,830166,0
+BRY.US,D,20250424,000000,2.45,2.48,2.4,2.45,993965,0
+BRY.US,D,20250425,000000,2.42,2.57,2.41,2.56,803787,0
+BRY.US,D,20250428,000000,2.58,2.68,2.56,2.61,549653,0
+BRY.US,D,20250429,000000,2.58,2.61,2.47,2.52,752698,0
+BRY.US,D,20250430,000000,2.49,2.525,2.43,2.48,881718,0
+BRY.US,D,20250501,000000,2.46,2.61,2.46,2.57,921993,0
+BRY.US,D,20250502,000000,2.62,2.63,2.545,2.59,655207,0
+BRY.US,D,20250505,000000,2.55,2.57,2.39,2.39,583102,0
+BRY.US,D,20250506,000000,2.43,2.5,2.42,2.46,795535,0
+BRY.US,D,20250507,000000,2.46,2.46,2.36,2.4,1036014,0
+BRY.US,D,20250508,000000,2.43,2.84,2.42,2.84,1708704,0
+BRY.US,D,20250509,000000,2.85,2.97,2.85,2.92,833891,0
+BRY.US,D,20250512,000000,3.07,3.115,2.96,3,960236,0
+BRY.US,D,20250513,000000,3.02,3.2,2.98,3.19,818653,0
+BRY.US,D,20250514,000000,3.17,3.18,2.9635,2.98,1057040,0
+BRY.US,D,20250515,000000,2.91,2.93,2.765,2.8,1010777,0
+BRY.US,D,20250516,000000,2.81,2.84,2.725,2.75,1124009,0
+BRY.US,D,20250519,000000,2.69,2.76,2.56,2.73,1296548,0
+BRY.US,D,20250520,000000,2.75,2.765,2.63,2.64,1674110,0
+BRY.US,D,20250521,000000,2.6,2.67,2.595,2.61,1277476,0
+BRY.US,D,20250522,000000,2.59,2.59,2.48,2.49,1096527,0
+BRY.US,D,20250523,000000,2.46,2.51,2.43,2.49,1040548,0
+BRY.US,D,20250527,000000,2.5,2.555,2.46,2.54,645280,0
+BRY.US,D,20250528,000000,2.54,2.57,2.49,2.5,624969,0
+BRY.US,D,20250529,000000,2.53,2.555,2.46,2.5,726520,0
+BRY.US,D,20250530,000000,2.47,2.47,2.38,2.39,1304151,0
+BRY.US,D,20250602,000000,2.46,2.49,2.4,2.41,943159,0
+BRY.US,D,20250603,000000,2.46,2.73,2.43,2.71,1365493,0
+BRY.US,D,20250604,000000,2.73,2.755,2.57,2.61,1088568,0
+BRY.US,D,20250605,000000,2.63,2.63,2.565,2.58,653926,0
+BRY.US,D,20250606,000000,2.63,2.725,2.628,2.64,737212,0
+BRY.US,D,20250609,000000,2.68,2.73,2.63,2.71,661044,0
+BRY.US,D,20250610,000000,2.72,2.85,2.72,2.77,1098885,0
+BRY.US,D,20250611,000000,2.8,2.86,2.75,2.85,1285564,0
+BRY.US,D,20250612,000000,2.81,2.95,2.76,2.93,941022,0
+BRY.US,D,20250613,000000,3.12,3.145,3.01,3.09,1652719,0
+BRY.US,D,20250616,000000,3.05,3.13,2.9909,3.07,1661337,0
+BRY.US,D,20250617,000000,3.09,3.39,3.035,3.28,1878882,0
+BRY.US,D,20250618,000000,3.27,3.32,3.19,3.27,1406476,0
+BRY.US,D,20250620,000000,3.32,3.3699,3.22,3.3,4367067,0
+BRY.US,D,20250623,000000,3.35,3.355,3.1,3.14,1527241,0
+BRY.US,D,20250624,000000,3.04,3.145,2.88,2.89,1617059,0
+BRY.US,D,20250625,000000,2.89,2.89,2.74,2.8,963943,0
+BRY.US,D,20250626,000000,2.8,2.9,2.76,2.87,1261421,0
+BRY.US,D,20250627,000000,2.87,2.88,2.76,2.84,1756643,0
+BRY.US,D,20250630,000000,2.82,2.82,2.735,2.77,712320,0
+BRY.US,D,20250701,000000,2.75,2.9435,2.7,2.91,899462,0
+BRY.US,D,20250702,000000,2.92,3.07,2.87,3.06,728346,0
+BRY.US,D,20250703,000000,3.06,3.115,3.035,3.1,423123,0
+BRY.US,D,20250707,000000,3.09,3.11,2.95,3,770458,0
+BRY.US,D,20250708,000000,3.02,3.34,2.99,3.33,1113224,0
+BRY.US,D,20250709,000000,3.33,3.34,3.2109,3.25,550203,0
+BRY.US,D,20250710,000000,3.21,3.25,3.13,3.21,472535,0
+BRY.US,D,20250711,000000,3.21,3.255,3.17,3.24,433039,0
+BRY.US,D,20250714,000000,3.26,3.26,3.06,3.1,734777,0
+BRY.US,D,20250715,000000,3.11,3.14,3.02,3.03,759732,0
+BRY.US,D,20250716,000000,3.05,3.1,3,3,721722,0
+BRY.US,D,20250717,000000,2.98,3.12,2.97,3.11,628487,0
+BRY.US,D,20250718,000000,3.16,3.32,3.07,3.18,3939756,0
+BRY.US,D,20250721,000000,3.22,3.22,3.07,3.1,1189776,0
+BRY.US,D,20250722,000000,3.08,3.135,3.045,3.1,959303,0
+BRY.US,D,20250723,000000,3.1,3.205,3.03,3.2,628244,0
+BRY.US,D,20250724,000000,3.21,3.23,3.11,3.13,909649,0
+BRY.US,D,20250725,000000,3.14,3.16,3,3,753517,0
+BRY.US,D,20250728,000000,3.02,3.3488,3.0001,3.33,1052004,0
+BRY.US,D,20250729,000000,3.33,3.335,3.125,3.2,666319,0
+BRY.US,D,20250730,000000,3.2,3.2,3.065,3.08,633448,0
+BRY.US,D,20250731,000000,3.05,3.115,3,3.02,676034,0
+BRY.US,D,20250801,000000,3.01,3.01,2.82,2.86,922345,0
+BRY.US,D,20250804,000000,2.84,2.88,2.8147,2.85,421591,0
+BRY.US,D,20250805,000000,2.85,2.965,2.84,2.95,988191,0
+BRY.US,D,20250806,000000,2.99,3.03,2.9292,2.96,698487,0
+BRY.US,D,20250807,000000,2.82,2.98,2.715,2.84,1064440,0
+BRY.US,D,20250808,000000,2.86,2.88,2.75,2.81,683453,0
+BRY.US,D,20250811,000000,2.84,2.88,2.785,2.83,559876,0
+BRY.US,D,20250812,000000,2.85,2.92,2.825,2.86,731520,0
+BRY.US,D,20250813,000000,2.88,2.915,2.8,2.88,1077787,0
+BRY.US,D,20250814,000000,2.88,2.93,2.7999,2.92,650018,0
+BRY.US,D,20250815,000000,2.92,2.92,2.83,2.84,1382767,0
+BRY.US,D,20250818,000000,2.8,2.885,2.76,2.82,755814,0
+BRY.US,D,20250819,000000,2.8,2.87,2.77,2.83,703464,0
+BRY.US,D,20250820,000000,2.84,2.85,2.76,2.8,964721,0
+BRY.US,D,20250821,000000,2.8,2.87,2.785,2.84,319071,0
+BRY.US,D,20250822,000000,2.89,3.01,2.886,2.99,891419,0
+BRY.US,D,20250825,000000,2.97,3.16,2.97,3.12,847258,0
+BRY.US,D,20250826,000000,3.12,3.23,3.06,3.21,1564008,0
+BRY.US,D,20250827,000000,3.19,3.28,3.155,3.23,844872,0
+BRY.US,D,20250828,000000,3.2,3.285,3.175,3.28,737756,0
+BRY.US,D,20250829,000000,3.26,3.38,3.245,3.34,628116,0
+BRY.US,D,20250902,000000,3.33,3.365,3.26,3.33,654399,0
+BRY.US,D,20250903,000000,3.31,3.33,3.15,3.15,977323,0
+BRY.US,D,20250904,000000,3.14,3.28,3.11,3.27,369835,0
+BRY.US,D,20250905,000000,3.23,3.3199,3.1735,3.21,492858,0
+BRY.US,D,20250908,000000,3.23,3.25,3.155,3.19,593107,0
+BRY.US,D,20250909,000000,3.21,3.29,3.17,3.18,882169,0
+BRY.US,D,20250910,000000,3.21,3.33,3.1535,3.24,2375754,0
+BRY.US,D,20250911,000000,3.21,3.36,3.18,3.29,2134170,0
+BRY.US,D,20250912,000000,3.29,3.41,3.26,3.31,2803310,0
+BRY.US,D,20250915,000000,3.765,4.1,3.72,4.01,15618268,0
+BRY.US,D,20250916,000000,3.96,4.1,3.95,3.98,5463223,0
+BRY.US,D,20250917,000000,3.99,4.15,3.95,4.11,3877022,0
+BRY.US,D,20250918,000000,4.11,4.135,4.05,4.08,2189456,0
+BRY.US,D,20250919,000000,4.06,4.12,3.9,3.9,3179608,0
+BRY.US,D,20250922,000000,3.9,4,3.86,3.88,2121246,0
+BRY.US,D,20250923,000000,3.9,4.07,3.9,3.93,2797673,0
+BRY.US,D,20250924,000000,3.96,4.03,3.9401,4,1799643,0
+BRY.US,D,20250925,000000,3.96,4.02,3.945,3.99,1732846,0
+BRY.US,D,20250926,000000,3.97,4.075,3.97,4.01,1647954,0
+BRY.US,D,20250929,000000,4,4,3.8,3.82,1665231,0
+BRY.US,D,20250930,000000,3.76,3.825,3.73,3.78,1140674,0
+BRY.US,D,20251001,000000,3.75,3.83,3.72,3.82,1425842,0
+BRY.US,D,20251002,000000,3.81,3.83,3.68,3.7,898423,0
+BRY.US,D,20251003,000000,3.71,3.82,3.71,3.82,1262500,0
+BRY.US,D,20251006,000000,3.87,3.885,3.7,3.71,872070,0
+BRY.US,D,20251007,000000,3.68,3.81,3.6,3.79,1302158,0
+BRY.US,D,20251008,000000,3.79,3.84,3.73,3.78,832688,0
+BRY.US,D,20251009,000000,3.77,3.83,3.65,3.68,992925,0
+BRY.US,D,20251010,000000,3.62,3.6962,3.47,3.48,1121996,0
+BRY.US,D,20251013,000000,3.49,3.57,3.484,3.52,1074793,0
+BRY.US,D,20251014,000000,3.44,3.505,3.405,3.43,1306897,0
+BRY.US,D,20251015,000000,3.48,3.52,3.4,3.44,969463,0
+BRY.US,D,20251016,000000,3.49,3.5,3.33,3.37,873211,0
+BRY.US,D,20251017,000000,3.37,3.41,3.32,3.37,484757,0
+BRY.US,D,20251020,000000,3.38,3.435,3.35,3.37,620465,0
+BRY.US,D,20251021,000000,3.39,3.41,3.325,3.33,671461,0
+BRY.US,D,20251022,000000,3.36,3.4,3.325,3.38,443687,0
+BRY.US,D,20251023,000000,3.53,3.53,3.47,3.48,621668,0
+BRY.US,D,20251024,000000,3.49,3.4999,3.38,3.39,432562,0
+BRY.US,D,20251027,000000,3.39,3.445,3.34,3.36,504003,0
+BRY.US,D,20251028,000000,3.35,3.369,3.3,3.33,443773,0
+BRY.US,D,20251029,000000,3.33,3.41,3.3,3.33,693483,0
+BRY.US,D,20251030,000000,3.33,3.3899,3.28,3.33,425889,0
+BRY.US,D,20251031,000000,3.33,3.4165,3.32,3.37,499179,0
+BRY.US,D,20251103,000000,3.37,3.38,3.28,3.36,627296,0
+BRY.US,D,20251104,000000,3.3,3.36,3.24,3.32,534863,0
+BRY.US,D,20251105,000000,3.33,3.5,3.29,3.31,1201266,0
+BRY.US,D,20251106,000000,3.31,3.37,3.27,3.29,1157249,0
+BRY.US,D,20251107,000000,3.29,3.335,3.26,3.28,617819,0
+BRY.US,D,20251110,000000,3.33,3.37,3.27,3.36,705841,0
+BRY.US,D,20251111,000000,3.35,3.48,3.35,3.44,592130,0
+BRY.US,D,20251112,000000,3.43,3.44,3.375,3.4,1220040,0
+BRY.US,D,20251113,000000,3.41,3.55,3.41,3.48,916988,0
+BRY.US,D,20251114,000000,3.49,3.5,3.4,3.47,1031408,0
+BRY.US,D,20251117,000000,3.47,3.475,3.365,3.4,929299,0
+BRY.US,D,20251118,000000,3.35,3.43,3.325,3.4,556827,0
+BRY.US,D,20251119,000000,3.35,3.37,3.29,3.36,518196,0
+BRY.US,D,20251120,000000,3.31,3.475,3.27,3.28,743156,0
+BRY.US,D,20251121,000000,3.25,3.33,3.23,3.29,595383,0
+BRY.US,D,20251124,000000,3.29,3.34,3.235,3.32,898511,0
+BRY.US,D,20251125,000000,3.23,3.31,3.23,3.28,760836,0
+BRY.US,D,20251126,000000,3.26,3.37,3.26,3.32,581956,0
+BRY.US,D,20251128,000000,3.33,3.39,3.33,3.39,257960,0
+BRY.US,D,20251201,000000,3.38,3.43,3.37,3.38,497640,0
+BRY.US,D,20251202,000000,3.39,3.39,3.32,3.37,385954,0
+BRY.US,D,20251203,000000,3.38,3.455,3.38,3.44,463729,0
+BRY.US,D,20251204,000000,3.43,3.47,3.4145,3.44,305735,0
+BRY.US,D,20251205,000000,3.43,3.5,3.42,3.43,386236,0
+BRY.US,D,20251208,000000,3.43,3.46,3.37,3.38,414977,0
+BRY.US,D,20251209,000000,3.4,3.425,3.37,3.4,342386,0
+BRY.US,D,20251210,000000,3.38,3.43,3.32,3.38,893327,0
+BRY.US,D,20251211,000000,3.34,3.38,3.3201,3.38,720648,0
+BRY.US,D,20251212,000000,3.39,3.5,3.39,3.46,543001,0
+BRY.US,D,20251215,000000,3.47,3.4765,3.3,3.33,1043586,0
+BRY.US,D,20251216,000000,3.3,3.32,3.19,3.19,549644,0
+BRY.US,D,20251217,000000,3.21,3.27,3.21,3.26,2050861,0
diff --git a/daily/us/nasdaq stocks/1/bsrr.us.txt b/daily/us/nasdaq stocks/1/bsrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b58df16491f556f72d1cc08c2cf2f26b710bd3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsrr.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSRR.US,D,20050225,000000,16.7427,17.4888,16.6977,17.2607,42688.104748881,0
+BSRR.US,D,20050228,000000,17.2675,17.39,17.2607,17.3322,8064.5908758621,0
+BSRR.US,D,20050301,000000,17.3175,17.6681,17.152,17.5134,8970.4148731889,0
+BSRR.US,D,20050302,000000,17.6769,17.6769,17.39,17.6397,4399.4247807033,0
+BSRR.US,D,20050303,000000,17.1667,17.6299,17.1667,17.6299,1784.0749981171,0
+BSRR.US,D,20050304,000000,17.6034,17.623,17.0991,17.0991,8964.2875406252,0
+BSRR.US,D,20050307,000000,17.6769,17.6769,17.2871,17.2871,2081.2506274543,0
+BSRR.US,D,20050308,000000,17.152,17.1579,16.6311,16.6311,3050.3903946056,0
+BSRR.US,D,20050309,000000,16.4078,16.5018,16.4,16.4891,3431.306235646,0
+BSRR.US,D,20050310,000000,16.4078,16.7133,16.4078,16.7133,3062.6450597329,0
+BSRR.US,D,20050311,000000,16.6614,16.7632,16.4891,16.7632,2936.013520084,0
+BSRR.US,D,20050314,000000,16.6614,16.7564,16.6614,16.7564,1872.9213202901,0
+BSRR.US,D,20050315,000000,16.5977,16.6027,16.2237,16.3402,4872.2506101986,0
+BSRR.US,D,20050316,000000,16.729,16.729,16.0563,16.0563,2606.1587837407,0
+BSRR.US,D,20050317,000000,16.0357,16.117,15.8173,16.0357,6749.2568188645,0
+BSRR.US,D,20050318,000000,16.3186,16.3186,16.209,16.209,2053.6776309179,0
+BSRR.US,D,20050321,000000,16.6829,16.822,16.0925,16.4499,13581.232627338,0
+BSRR.US,D,20050322,000000,15.88,16.3256,15.88,16.2912,2778.7453176169,0
+BSRR.US,D,20050323,000000,15.8447,16.4891,15.7938,15.7938,5080.5799173628,0
+BSRR.US,D,20050324,000000,16.0357,16.0357,15.8614,15.9769,3564.0651078585,0
+BSRR.US,D,20050328,000000,16.0289,16.0425,15.9769,15.9769,3245.4438145485,0
+BSRR.US,D,20050329,000000,16.0357,16.1248,15.7438,16.1091,5284.8243361512,0
+BSRR.US,D,20050330,000000,15.9603,16.117,15.7938,16.117,1094.7500847061,0
+BSRR.US,D,20050331,000000,16.1591,16.2482,15.7086,16.1356,4276.8781294302,0
+BSRR.US,D,20050401,000000,16.1297,16.1297,15.8682,15.8682,1742.2048922655,0
+BSRR.US,D,20050404,000000,15.9349,15.9349,15.8878,15.8878,3129.0244958391,0
+BSRR.US,D,20050405,000000,15.8937,15.8937,15.8937,15.8937,1077.3893091091,0
+BSRR.US,D,20050406,000000,15.8937,15.8937,15.5235,15.5235,9514.7262492601,0
+BSRR.US,D,20050407,000000,15.6773,15.6773,14.3994,14.6286,21228.143666778,0
+BSRR.US,D,20050408,000000,14.6138,14.6138,14.2487,14.2487,32546.34813394,0
+BSRR.US,D,20050411,000000,14.3935,14.4072,14.2349,14.4072,1464.4324827132,0
+BSRR.US,D,20050412,000000,14.3935,14.4983,14.3935,14.4298,2043.4654099785,0
+BSRR.US,D,20050413,000000,14.6501,14.7969,14.5766,14.5766,3020.7749538812,0
+BSRR.US,D,20050415,000000,14.5924,14.5924,14.3935,14.5258,4094.0793746146,0
+BSRR.US,D,20050418,000000,14.512,14.512,14.2114,14.2281,5013.1792591626,0
+BSRR.US,D,20050419,000000,14.1037,14.3603,14.1037,14.1399,12289.386678501,0
+BSRR.US,D,20050420,000000,14.1399,14.8333,14.1399,14.5766,6942.2677946195,0
+BSRR.US,D,20050421,000000,14.4298,14.6501,14.4298,14.6501,4075.6973769236,0
+BSRR.US,D,20050422,000000,14.7597,14.7597,14.2487,14.5766,6731.8960432674,0
+BSRR.US,D,20050425,000000,14.7597,14.7597,14.1037,14.1037,1125.3867475244,0
+BSRR.US,D,20050426,000000,14.1399,14.1399,14.0665,14.0665,1236.6999557641,0
+BSRR.US,D,20050427,000000,14.2114,14.2114,14.0322,14.2055,18159.371274481,0
+BSRR.US,D,20050428,000000,14.0508,14.2114,13.8501,13.952,14579.987835213,0
+BSRR.US,D,20050429,000000,14.0459,14.5766,14.0459,14.4758,7433.4756218058,0
+BSRR.US,D,20050502,000000,14.2114,14.512,14.2114,14.3603,1386.8196035736,0
+BSRR.US,D,20050503,000000,14.5766,15.4883,14.5766,15.4883,28656.513178114,0
+BSRR.US,D,20050504,000000,15.4883,15.4883,15.2053,15.2053,1784.0749981171,0
+BSRR.US,D,20050505,000000,15.5892,15.6714,15.4883,15.647,7472.2820613756,0
+BSRR.US,D,20050506,000000,15.6714,15.7438,15.641,15.7438,7431.4331776179,0
+BSRR.US,D,20050509,000000,15.4883,15.7438,15.4883,15.7438,1784.0749981171,0
+BSRR.US,D,20050510,000000,15.5235,15.7438,15.3845,15.7438,8918.3325463978,0
+BSRR.US,D,20050511,000000,15.5235,15.7086,15.2151,15.2151,14825.08113776,0
+BSRR.US,D,20050512,000000,15.1984,15.7438,15.1984,15.5471,10391.956027956,0
+BSRR.US,D,20050513,000000,15.2327,15.2327,15.2327,15.2327,1096.792528894,0
+BSRR.US,D,20050516,000000,15.3081,15.7438,15.3081,15.7438,32392.143597755,0
+BSRR.US,D,20050517,000000,15.7438,15.8173,15.7438,15.8173,649.49725174728,0
+BSRR.US,D,20050518,000000,15.4951,15.8173,15.4951,15.8173,982.41565437246,0
+BSRR.US,D,20050519,000000,15.8173,16.0357,15.4139,16.0357,5071.3889185173,0
+BSRR.US,D,20050520,000000,16.0357,16.0357,16.0357,16.0357,1672.7617898774,0
+BSRR.US,D,20050523,000000,15.8682,15.8682,15.8682,15.8682,146.03475943374,0
+BSRR.US,D,20050524,000000,16.0357,16.0357,15.9387,16.0357,3511.9827810675,0
+BSRR.US,D,20050525,000000,16.0357,16.2482,16.0357,16.2482,21805.134149855,0
+BSRR.US,D,20050526,000000,15.9935,16.6173,15.9935,16.4411,25667.396109145,0
+BSRR.US,D,20050527,000000,16.6173,16.6173,16.5841,16.5841,3309.7808064669,0
+BSRR.US,D,20050531,000000,16.5077,16.6027,16.1512,16.6027,10975.073843597,0
+BSRR.US,D,20050601,000000,16.5302,16.6173,15.7086,16.0847,8918.3325463978,0
+BSRR.US,D,20050602,000000,15.9847,16.6115,15.9847,16.6115,7698.9933662308,0
+BSRR.US,D,20050603,000000,16.5018,16.7211,16.4724,16.7211,5898.5788146105,0
+BSRR.US,D,20050606,000000,16.7211,16.8376,16.7211,16.7975,9949.7668612795,0
+BSRR.US,D,20050607,000000,16.8376,17.1451,16.8288,17.1451,15498.066497668,0
+BSRR.US,D,20050608,000000,16.6977,17.4888,16.6977,17.4888,4447.4222191186,0
+BSRR.US,D,20050609,000000,17.4948,17.5202,16.5439,17.4408,15409.220175495,0
+BSRR.US,D,20050610,000000,17.0306,17.4888,17.0306,17.4888,8415.8912761782,0
+BSRR.US,D,20050613,000000,17.4888,17.4888,17.4026,17.4888,6624.6677234035,0
+BSRR.US,D,20050614,000000,17.4026,17.4888,16.9297,17.4888,4347.3424539122,0
+BSRR.US,D,20050615,000000,16.5439,17.812,16.5439,17.812,29623.610501078,0
+BSRR.US,D,20050616,000000,17.7249,17.8287,17.2793,17.7777,10904.609519116,0
+BSRR.US,D,20050617,000000,17.7249,17.7777,17.5956,17.7777,3885.7500674503,0
+BSRR.US,D,20050620,000000,17.857,17.857,17.5564,17.8198,8755.958233461,0
+BSRR.US,D,20050621,000000,17.5799,17.8287,17.5799,17.8287,6146.7357834385,0
+BSRR.US,D,20050622,000000,17.6827,17.8287,17.5887,17.8287,6364.2560894482,0
+BSRR.US,D,20050623,000000,17.7777,17.7855,17.5633,17.7023,3891.877400014,0
+BSRR.US,D,20050624,000000,17.7855,17.8287,17.0149,17.0227,471026.43616575,0
+BSRR.US,D,20050627,000000,17.1069,17.1707,15.787,16.2912,59006.212587984,0
+BSRR.US,D,20050628,000000,16.2316,17.1373,15.9847,16.6614,36843.65070525,0
+BSRR.US,D,20050629,000000,16.4499,16.7701,16.4499,16.7495,7812.3490186584,0
+BSRR.US,D,20050630,000000,16.7906,16.7906,16.3186,16.5302,14891.460573866,0
+BSRR.US,D,20050701,000000,16.069,16.2482,16.069,16.2316,6839.1243631314,0
+BSRR.US,D,20050705,000000,16.3843,16.7495,16.3774,16.6173,10144.820281223,0
+BSRR.US,D,20050706,000000,16.7427,16.9414,16.5586,16.5586,3192.3402656635,0
+BSRR.US,D,20050707,000000,16.4636,16.7564,16.4078,16.4146,17098.321518876,0
+BSRR.US,D,20050708,000000,16.4,17.7631,16.4,17.6103,11924.810390963,0
+BSRR.US,D,20050711,000000,17.717,17.8287,17.6681,17.7855,5511.5356410064,0
+BSRR.US,D,20050712,000000,17.8287,17.8287,16.8132,17.1295,16185.348966891,0
+BSRR.US,D,20050713,000000,16.9914,17.2793,16.9836,17.1579,6385.701753421,0
+BSRR.US,D,20050714,000000,17.341,17.341,16.8376,16.8376,1955.6403098994,0
+BSRR.US,D,20050715,000000,16.7632,17.4654,16.7632,17.1295,21227.122444684,0
+BSRR.US,D,20050718,000000,17.0306,17.3762,16.7632,16.7789,9850.7083181671,0
+BSRR.US,D,20050719,000000,17.1295,17.4948,16.8876,17.4948,5106.1104697113,0
+BSRR.US,D,20050720,000000,17.2235,17.5633,17.0355,17.5633,2509.1426848162,0
+BSRR.US,D,20050721,000000,17.3694,17.4996,17.0747,17.0991,2067.9747402331,0
+BSRR.US,D,20050722,000000,17.4948,17.6681,16.7975,17.4996,19960.807048195,0
+BSRR.US,D,20050725,000000,17.4654,17.8287,17.1148,17.1373,29254.949325164,0
+BSRR.US,D,20050726,000000,16.9836,17.857,16.9836,17.857,21003.47480611,0
+BSRR.US,D,20050727,000000,17.5887,17.8649,16.9758,17.4732,21013.68702705,0
+BSRR.US,D,20050728,000000,17.246,17.6965,17.1295,17.6769,8984.7119825041,0
+BSRR.US,D,20050729,000000,17.6769,17.8287,17.432,17.7709,21721.393938152,0
+BSRR.US,D,20050801,000000,17.5496,18.2135,17.4026,17.7924,13216.6563398,0
+BSRR.US,D,20050802,000000,17.8287,17.8287,17.2871,17.4026,5443.1137607123,0
+BSRR.US,D,20050803,000000,17.2313,17.5202,17.1667,17.5202,8050.2937665469,0
+BSRR.US,D,20050804,000000,17.5202,17.5202,16.6977,16.9297,12532.437536859,0
+BSRR.US,D,20050805,000000,17.1295,17.3968,16.4284,16.4499,13209.507785143,0
+BSRR.US,D,20050808,000000,16.6389,17.5202,16.4284,16.5302,10879.078966767,0
+BSRR.US,D,20050809,000000,16.7495,17.2675,15.926,16.3461,28536.008971029,0
+BSRR.US,D,20050810,000000,16.5586,16.7427,16.4078,16.6027,3138.2154946846,0
+BSRR.US,D,20050811,000000,16.5018,17.6593,16.4,17.6593,12642.729523005,0
+BSRR.US,D,20050812,000000,17.4948,17.5956,16.4812,16.6829,12332.278006447,0
+BSRR.US,D,20050815,000000,16.4284,17.2235,16.4284,17.1227,7371.1810740753,0
+BSRR.US,D,20050816,000000,16.7368,16.8376,16.2482,16.729,45746.664920238,0
+BSRR.US,D,20050817,000000,17.1295,17.1295,16.3461,16.5439,5643.273291125,0
+BSRR.US,D,20050818,000000,16.4724,16.5018,16.4724,16.4724,4945.7786009624,0
+BSRR.US,D,20050819,000000,16.6251,17.0149,16.5077,16.7975,13411.709759744,0
+BSRR.US,D,20050822,000000,16.7632,16.8376,16.5439,16.8376,20280.4495636,0
+BSRR.US,D,20050823,000000,17.0002,17.1227,16.7975,16.9121,43231.394902858,0
+BSRR.US,D,20050824,000000,16.7632,17.1069,16.7632,17.0531,10450.165687312,0
+BSRR.US,D,20050825,000000,16.7975,16.867,16.6173,16.867,8176.9253061957,0
+BSRR.US,D,20050826,000000,16.6536,17.0306,16.5077,16.6829,22021.633233771,0
+BSRR.US,D,20050829,000000,16.8288,17.1295,16.7632,17.0913,82723.0744977,0
+BSRR.US,D,20050830,000000,17.1295,17.1295,16.6898,16.9414,9819.0504332549,0
+BSRR.US,D,20050831,000000,17.0991,17.3968,16.9758,17.2744,8077.8667630833,0
+BSRR.US,D,20050901,000000,17.4948,17.4948,17.0825,17.3488,6764.5751502736,0
+BSRR.US,D,20050902,000000,17.0825,17.1295,16.916,16.9503,950.75776946025,0
+BSRR.US,D,20050906,000000,16.9414,17.1148,16.8758,17.1148,2178.2667263789,0
+BSRR.US,D,20050907,000000,16.9581,17.1148,16.8376,17.0453,13215.635117707,0
+BSRR.US,D,20050908,000000,16.8758,17.1069,16.8376,16.8758,63795.744208574,0
+BSRR.US,D,20050909,000000,16.8808,17.1148,16.8808,17.0668,9022.4971999799,0
+BSRR.US,D,20050912,000000,17.0227,17.1227,16.9238,17.1148,5068.3252522355,0
+BSRR.US,D,20050913,000000,17.0227,17.0531,16.5977,16.8132,23977.273543671,0
+BSRR.US,D,20050914,000000,16.5439,17.058,16.4577,16.6536,5116.3226906508,0
+BSRR.US,D,20050915,000000,16.4078,16.8376,16.0357,16.255,24954.583087573,0
+BSRR.US,D,20050916,000000,16.4146,16.7975,16.2168,16.4,45847.765907538,0
+BSRR.US,D,20050919,000000,16.5899,16.8808,16.2384,16.5155,10540.033231578,0
+BSRR.US,D,20050920,000000,17.0668,17.0668,16.3706,16.5439,3442.5396786794,0
+BSRR.US,D,20050921,000000,16.6829,16.9414,16.2824,16.2912,10295.961151126,0
+BSRR.US,D,20050922,000000,16.6173,16.6173,16.2912,16.2972,10291.876262751,0
+BSRR.US,D,20050923,000000,16.2972,16.4146,16.2912,16.3638,3988.8934989385,0
+BSRR.US,D,20050926,000000,16.2618,16.7975,16.0847,16.7975,20435.675321879,0
+BSRR.US,D,20050927,000000,16.8524,16.8524,16.0778,16.1934,1514.4723653164,0
+BSRR.US,D,20050928,000000,16.0357,16.1512,15.596,15.8878,10333.746368602,0
+BSRR.US,D,20050929,000000,16.0563,16.2384,15.8545,16.2384,3935.7899500535,0
+BSRR.US,D,20050930,000000,16.4,16.6173,16.1248,16.6173,5118.3651348387,0
+BSRR.US,D,20051004,000000,16.7632,16.7632,16.2237,16.2237,2053.6776309179,0
+BSRR.US,D,20051005,000000,16.2168,16.5302,15.8545,15.8545,13706.842944893,0
+BSRR.US,D,20051006,000000,15.8614,16.3559,15.8545,15.8614,10045.76173811,0
+BSRR.US,D,20051007,000000,16.0357,16.3128,15.8937,15.8937,6936.1404620559,0
+BSRR.US,D,20051010,000000,15.9847,16.4636,15.926,15.9847,12090.248370183,0
+BSRR.US,D,20051011,000000,16.069,16.3559,15.8761,15.8761,5125.5136894962,0
+BSRR.US,D,20051012,000000,16.1512,16.3706,16.0357,16.0357,19421.601782594,0
+BSRR.US,D,20051013,000000,15.926,16.0357,15.8545,16.0357,7906.301451301,0
+BSRR.US,D,20051014,000000,16.0357,16.5361,15.8878,16.5361,3285.2714762123,0
+BSRR.US,D,20051017,000000,16.7427,16.9238,16.2316,16.4411,1542.0453618528,0
+BSRR.US,D,20051018,000000,16.7133,16.7133,16.0015,16.3559,5405.3285432364,0
+BSRR.US,D,20051019,000000,16.1591,16.4411,16.0063,16.4411,4764.0010682407,0
+BSRR.US,D,20051020,000000,16.5077,16.6389,16.0015,16.0063,3255.656035488,0
+BSRR.US,D,20051021,000000,16.0015,16.5155,16.0015,16.2384,2511.185129004,0
+BSRR.US,D,20051024,000000,16.4636,17.1227,16.2972,17.1227,6512.3332930699,0
+BSRR.US,D,20051025,000000,17.0825,17.1227,16.8876,17.1148,7416.1148462088,0
+BSRR.US,D,20051026,000000,17.0002,17.0913,16.4078,16.7055,39662.22368453,0
+BSRR.US,D,20051027,000000,16.9758,17.1148,16.7632,17.0227,67419.040197881,0
+BSRR.US,D,20051028,000000,17.1227,17.1227,16.9346,17.0227,12229.134574959,0
+BSRR.US,D,20051031,000000,17.1227,17.1227,16.9758,17.1227,13586.338737808,0
+BSRR.US,D,20051101,000000,16.9669,17.0227,16.9346,16.9346,8747.7884567095,0
+BSRR.US,D,20051102,000000,17.0747,17.482,17.0747,17.432,9348.2670479475,0
+BSRR.US,D,20051103,000000,17.4948,17.4948,16.9414,16.9758,129650.27215853,0
+BSRR.US,D,20051104,000000,17.2313,17.2313,16.9414,17.0149,13232.995893304,0
+BSRR.US,D,20051107,000000,16.916,16.9758,16.5977,16.8964,24127.39319148,0
+BSRR.US,D,20051108,000000,16.9297,17.2607,16.7701,17.2372,5460.4745363093,0
+BSRR.US,D,20051109,000000,17.0668,17.4948,17.0668,17.295,17709.012331053,0
+BSRR.US,D,20051110,000000,17.341,17.5202,17.152,17.4026,14620.836718971,0
+BSRR.US,D,20051111,000000,17.5134,17.5134,17.4948,17.4948,1235.6787336701,0
+BSRR.US,D,20051114,000000,17.5496,17.5496,17.1451,17.3322,9107.2586337772,0
+BSRR.US,D,20051115,000000,17.4566,17.4566,17.1295,17.3018,5463.5382025911,0
+BSRR.US,D,20051116,000000,17.1707,17.1707,17.1295,17.1295,4937.6088242109,0
+BSRR.US,D,20051117,000000,17.3694,17.4408,17.3488,17.4174,1992.4043052814,0
+BSRR.US,D,20051118,000000,17.4948,17.4948,17.3106,17.3616,14633.091384099,0
+BSRR.US,D,20051121,000000,17.5202,17.528,17.3488,17.528,6030.3164647291,0
+BSRR.US,D,20051122,000000,17.4948,17.5496,17.4948,17.5496,4156.373922345,0
+BSRR.US,D,20051123,000000,17.5564,17.5564,17.5564,17.5564,414.61617014056,0
+BSRR.US,D,20051125,000000,17.6034,17.6034,17.6034,17.6034,879.27222288429,0
+BSRR.US,D,20051128,000000,17.3821,17.6181,16.916,17.0227,17372.009040052,0
+BSRR.US,D,20051129,000000,16.9914,17.9001,16.9914,17.1667,13409.667315556,0
+BSRR.US,D,20051130,000000,17.1148,17.4948,16.729,16.7975,16891.013433805,0
+BSRR.US,D,20051201,000000,16.9836,17.2088,16.9669,17.2088,9519.8323597298,0
+BSRR.US,D,20051202,000000,17.1373,17.4408,17.1295,17.2313,7297.6530833115,0
+BSRR.US,D,20051205,000000,17.2313,17.2313,16.8758,16.9758,2106.7811798029,0
+BSRR.US,D,20051206,000000,17.2607,17.6034,16.9414,16.9914,10422.592690775,0
+BSRR.US,D,20051207,000000,17.2372,17.2871,16.9121,16.9669,6000.7010240048,0
+BSRR.US,D,20051208,000000,16.9669,17.0413,16.9581,16.9914,822.08378562353,0
+BSRR.US,D,20051209,000000,16.9238,17.4408,16.9121,17.1579,12739.74562193,0
+BSRR.US,D,20051212,000000,17.3322,17.3322,16.8446,17.0306,7708.1843650762,0
+BSRR.US,D,20051213,000000,16.8376,17.0002,16.8376,16.8964,1584.9366897984,0
+BSRR.US,D,20051214,000000,17.3018,17.3018,16.8808,16.9914,6379.5744208574,0
+BSRR.US,D,20051215,000000,16.7632,16.9836,16.7632,16.9836,4981.5213742504,0
+BSRR.US,D,20051216,000000,16.8964,16.9297,16.7848,16.9297,41564.760445544,0
+BSRR.US,D,20051219,000000,17.1765,17.1765,16.255,16.5439,12725.448512614,0
+BSRR.US,D,20051220,000000,16.306,16.4078,16.2012,16.4078,10715.683431737,0
+BSRR.US,D,20051221,000000,16.4078,16.5841,16.4,16.4,4783.4042880256,0
+BSRR.US,D,20051222,000000,16.4,16.916,16.2678,16.7701,13340.224213168,0
+BSRR.US,D,20051223,000000,16.5077,16.9581,16.5077,16.8602,3839.7950732229,0
+BSRR.US,D,20051227,000000,16.4146,16.4812,16.2912,16.4812,1374.5649384463,0
+BSRR.US,D,20051228,000000,16.4891,17.3694,16.2678,16.9297,15174.339093888,0
+BSRR.US,D,20051229,000000,16.8376,16.8808,16.7055,16.7211,3455.8155659006,0
+BSRR.US,D,20051230,000000,16.5977,16.9346,16.3843,16.6115,3935.7899500535,0
+BSRR.US,D,20060103,000000,16.4577,16.5841,16.1512,16.4284,13698.673168142,0
+BSRR.US,D,20060104,000000,17.0306,17.0306,16.4577,16.5899,3431.306235646,0
+BSRR.US,D,20060105,000000,16.5977,16.7906,16.5977,16.7906,6332.598204536,0
+BSRR.US,D,20060106,000000,16.9414,16.9414,16.3559,16.3706,13372.903320174,0
+BSRR.US,D,20060109,000000,16.5302,16.7701,16.2824,16.5586,15788.093572347,0
+BSRR.US,D,20060110,000000,16.3843,16.6536,16.3843,16.5899,1273.463951146,0
+BSRR.US,D,20060111,000000,16.7495,16.7495,16.3638,16.7055,7413.0511799269,0
+BSRR.US,D,20060112,000000,16.6173,16.7632,16.6027,16.6536,3809.1584104047,0
+BSRR.US,D,20060113,000000,16.4284,16.4284,16.4,16.4,1685.0164550047,0
+BSRR.US,D,20060117,000000,16.3638,16.5841,16.3638,16.4724,2521.3973499435,0
+BSRR.US,D,20060118,000000,16.6683,16.6683,16.4724,16.5841,1484.8569245921,0
+BSRR.US,D,20060119,000000,16.7495,16.7632,16.5233,16.5233,3157.6187144695,0
+BSRR.US,D,20060120,000000,16.7632,16.7632,16.5841,16.5841,6820.7423654404,0
+BSRR.US,D,20060123,000000,16.7211,16.729,16.5841,16.729,1650.2949038107,0
+BSRR.US,D,20060124,000000,16.7632,17.0453,16.7632,16.9414,17750.882436904,0
+BSRR.US,D,20060125,000000,16.9414,17.0747,16.9121,17.058,2358.0018149127,0
+BSRR.US,D,20060126,000000,17.3018,17.4566,17.2871,17.4408,2229.327831076,0
+BSRR.US,D,20060127,000000,17.4888,17.9756,17.482,17.7631,9278.8239455595,0
+BSRR.US,D,20060130,000000,17.8443,17.9295,17.8443,17.8854,10300.046039502,0
+BSRR.US,D,20060131,000000,17.5956,17.9295,17.5956,17.8051,4686.3881891011,0
+BSRR.US,D,20060201,000000,17.857,17.9295,17.857,17.9148,6462.2934104667,0
+BSRR.US,D,20060202,000000,17.9677,18.0519,17.907,17.907,15401.050398743,0
+BSRR.US,D,20060203,000000,17.9677,18.2076,17.9677,18.2076,1485.878146686,0
+BSRR.US,D,20060206,000000,18.1557,18.2223,18.1557,18.2223,5725.9922807343,0
+BSRR.US,D,20060207,000000,18.4269,18.5806,18.2223,18.2644,12292.450344783,0
+BSRR.US,D,20060208,000000,18.3025,18.4397,18.0216,18.1557,9373.7976002961,0
+BSRR.US,D,20060209,000000,18.1077,18.2713,18.0402,18.045,4387.170115576,0
+BSRR.US,D,20060210,000000,18.0519,18.3319,18.0519,18.2223,8699.7910182942,0
+BSRR.US,D,20060213,000000,18.045,18.2281,17.9295,18.003,33521.615233655,0
+BSRR.US,D,20060214,000000,18.2135,18.3672,18.2135,18.2575,1925.0036470812,0
+BSRR.US,D,20060215,000000,18.4015,18.5268,18.4015,18.4397,3052.4328387934,0
+BSRR.US,D,20060216,000000,18.1322,18.5866,18.1322,18.5102,2865.549195602,0
+BSRR.US,D,20060217,000000,18.6365,18.9155,18.3095,18.8284,6078.3139031444,0
+BSRR.US,D,20060221,000000,18.8206,18.8284,18.6296,18.6737,3704.9937568226,0
+BSRR.US,D,20060222,000000,18.8607,18.9527,18.7109,18.7109,6101.8020113051,0
+BSRR.US,D,20060223,000000,18.8363,19.1908,18.7246,18.7324,3020.7749538812,0
+BSRR.US,D,20060224,000000,18.7697,19.0683,18.2713,18.4485,16214.964407616,0
+BSRR.US,D,20060227,000000,18.6365,18.7697,18.1136,18.2575,8809.061782346,0
+BSRR.US,D,20060228,000000,18.2223,18.3525,18.2223,18.236,5456.3896479335,0
+BSRR.US,D,20060301,000000,18.0842,18.7697,18.0842,18.7697,6265.1975463358,0
+BSRR.US,D,20060302,000000,18.8745,19.3014,18.4328,18.6081,5000.9245940353,0
+BSRR.US,D,20060303,000000,18.6296,19.133,18.6296,19.133,2228.306608982,0
+BSRR.US,D,20060306,000000,18.9527,18.9527,18.2438,18.4015,21183.209894645,0
+BSRR.US,D,20060307,000000,18.4015,18.658,18.4015,18.563,5701.4829504797,0
+BSRR.US,D,20060308,000000,18.5718,18.7609,18.5102,18.6952,13837.559372918,0
+BSRR.US,D,20060309,000000,18.6002,18.9225,18.5102,18.5934,10903.588297021,0
+BSRR.US,D,20060310,000000,18.5806,18.6952,18.5806,18.6952,4735.4068496103,0
+BSRR.US,D,20060313,000000,19.133,19.2338,18.8559,18.8559,3842.8587395048,0
+BSRR.US,D,20060314,000000,18.9655,19.3151,18.5562,19.1173,7937.9593362133,0
+BSRR.US,D,20060315,000000,19.2788,19.2788,19.0948,19.0948,3905.1532872352,0
+BSRR.US,D,20060316,000000,18.9527,19.0801,18.8284,19.0605,11243.655254304,0
+BSRR.US,D,20060317,000000,19.0605,19.0605,18.7951,18.8823,54751.801344621,0
+BSRR.US,D,20060320,000000,19.0155,19.0155,18.7481,18.9527,6178.3936683507,0
+BSRR.US,D,20060321,000000,18.8039,18.9527,18.2713,18.3241,13334.096880604,0
+BSRR.US,D,20060322,000000,18.2281,18.2644,18.2223,18.2438,3134.1306063088,0
+BSRR.US,D,20060323,000000,18.6002,18.6002,18.3751,18.5043,3465.0065647461,0
+BSRR.US,D,20060324,000000,18.8039,18.8039,18.5934,18.8039,3148.427715624,0
+BSRR.US,D,20060327,000000,18.8118,18.8118,18.6228,18.8039,1374.5649384463,0
+BSRR.US,D,20060328,000000,18.9067,18.9527,18.8118,18.8118,1366.3951616948,0
+BSRR.US,D,20060329,000000,18.8039,18.8431,18.6512,18.8039,7801.115575625,0
+BSRR.US,D,20060330,000000,18.6228,18.7697,18.5866,18.7324,2198.6911682577,0
+BSRR.US,D,20060331,000000,18.7324,18.7746,18.6424,18.7746,6965.7559027802,0
+BSRR.US,D,20060403,000000,18.9439,18.9439,18.2791,18.3809,11816.560849006,0
+BSRR.US,D,20060404,000000,18.5043,18.5718,18.3751,18.3751,1235.6787336701,0
+BSRR.US,D,20060405,000000,18.2223,18.3389,18.1557,18.2713,1765.6930004262,0
+BSRR.US,D,20060406,000000,18.1861,18.5043,18.003,18.4896,11543.894549924,0
+BSRR.US,D,20060407,000000,18.4896,18.5562,18.0686,18.0999,9296.1847211565,0
+BSRR.US,D,20060410,000000,17.9756,18.0999,17.9756,17.9892,6540.9275117002,0
+BSRR.US,D,20060411,000000,17.857,17.857,17.0668,17.152,6934.098017868,0
+BSRR.US,D,20060412,000000,17.2675,17.4252,17.058,17.3106,18077.673506966,0
+BSRR.US,D,20060413,000000,17.2372,17.4026,17.2372,17.4026,4538.3109854794,0
+BSRR.US,D,20060417,000000,17.5721,17.5721,17.3106,17.341,5462.5169804972,0
+BSRR.US,D,20060418,000000,17.5799,18.3447,17.5799,18.3447,5529.9176386974,0
+BSRR.US,D,20060419,000000,18.2487,18.4485,18.2017,18.4485,8723.2791264549,0
+BSRR.US,D,20060420,000000,18.2135,18.2135,17.9295,17.996,4446.4009970246,0
+BSRR.US,D,20060421,000000,18.8901,18.8901,17.3762,18.1939,11589.849544151,0
+BSRR.US,D,20060424,000000,18.4015,18.4015,17.9295,17.9295,5490.0899770336,0
+BSRR.US,D,20060425,000000,18.0774,18.2017,17.9295,18.2017,7317.0563030964,0
+BSRR.US,D,20060426,000000,18.2947,18.4015,17.9756,18.0156,6591.9886163973,0
+BSRR.US,D,20060427,000000,17.857,18.4015,17.857,18.3241,5980.2765821259,0
+BSRR.US,D,20060428,000000,18.3389,18.6952,17.9892,18.5494,2757.2996536441,0
+BSRR.US,D,20060501,000000,18.4015,18.4015,17.857,17.857,9071.5158604892,0
+BSRR.US,D,20060502,000000,17.9295,18.4965,17.9295,18.4965,17114.661072379,0
+BSRR.US,D,20060503,000000,18.519,18.519,18.3672,18.4397,822.08378562353,0
+BSRR.US,D,20060504,000000,18.2281,18.5866,18.2281,18.5866,960.96999039968,0
+BSRR.US,D,20060505,000000,18.5718,18.5866,18.3672,18.5866,3102.4727213966,0
+BSRR.US,D,20060508,000000,18.4397,18.5102,18.4397,18.4397,1597.1913549257,0
+BSRR.US,D,20060509,000000,18.4015,18.7109,18.3319,18.3319,2542.8430139163,0
+BSRR.US,D,20060510,000000,18.4779,18.6424,18.2487,18.2487,3057.5389492632,0
+BSRR.US,D,20060511,000000,18.2223,18.2438,18.0774,18.0774,13993.806353291,0
+BSRR.US,D,20060512,000000,18.2223,18.563,18.2223,18.3025,60455.326739289,0
+BSRR.US,D,20060515,000000,18.2223,18.4269,18.2223,18.3956,7376.287184545,0
+BSRR.US,D,20060516,000000,18.5718,18.5718,18.4015,18.4015,2349.8320381612,0
+BSRR.US,D,20060517,000000,18.2223,18.4867,18.2223,18.2575,3444.5821228673,0
+BSRR.US,D,20060518,000000,18.1322,18.5102,18.0774,18.2713,5003.9882603171,0
+BSRR.US,D,20060519,000000,18.2713,18.4328,18.2713,18.3809,10145.841503316,0
+BSRR.US,D,20060522,000000,18.3809,18.9527,18.2947,18.9067,8301.5144016567,0
+BSRR.US,D,20060523,000000,18.9439,18.9527,18.5866,18.5866,5798.4990494042,0
+BSRR.US,D,20060524,000000,18.5866,18.9225,18.4573,18.9225,5626.9337376219,0
+BSRR.US,D,20060525,000000,18.9225,18.9225,18.6649,18.8431,6394.8927522665,0
+BSRR.US,D,20060526,000000,18.9527,19.0155,18.5102,18.9527,60200.021215803,0
+BSRR.US,D,20060530,000000,19.0948,19.1036,18.5866,18.5866,10765.723314339,0
+BSRR.US,D,20060531,000000,18.8118,19.0233,18.8039,19.0155,8402.615388957,0
+BSRR.US,D,20060601,000000,19.1829,19.2064,18.7109,18.7697,30716.318141596,0
+BSRR.US,D,20060602,000000,18.8039,18.9929,18.7697,18.9597,18980.433838011,0
+BSRR.US,D,20060605,000000,18.849,19.0869,18.6952,18.7393,10795.338755064,0
+BSRR.US,D,20060606,000000,18.7697,18.8431,18.6296,18.7697,9690.3764494182,0
+BSRR.US,D,20060607,000000,18.9439,18.9861,18.7697,18.8206,9826.1989879125,0
+BSRR.US,D,20060608,000000,18.8039,19.1408,18.7746,19.038,125588.87189093,0
+BSRR.US,D,20060609,000000,18.9225,19.5717,18.9225,19.365,7275.1861972447,0
+BSRR.US,D,20060612,000000,19.5403,19.6049,18.7883,18.8559,21929.723245316,0
+BSRR.US,D,20060613,000000,18.8745,19.3151,18.7393,19.1476,9508.5989166965,0
+BSRR.US,D,20060614,000000,19.1476,19.1682,18.9439,18.9439,5807.6900482497,0
+BSRR.US,D,20060615,000000,19.0801,19.6794,19.0233,19.6794,48272.147158557,0
+BSRR.US,D,20060616,000000,19.6794,19.6882,19.5325,19.5325,89383.484994391,0
+BSRR.US,D,20060619,000000,19.6882,19.9623,19.5873,19.8674,13451.537421407,0
+BSRR.US,D,20060620,000000,19.9702,19.9702,19.6049,19.6412,12338.40533901,0
+BSRR.US,D,20060621,000000,19.8233,19.9702,19.7714,19.9065,3545.6831101676,0
+BSRR.US,D,20060622,000000,19.9702,20.0437,19.6882,19.9986,5992.5312472532,0
+BSRR.US,D,20060623,000000,19.6412,19.7214,19.5491,19.5657,5168.4050174418,0
+BSRR.US,D,20060626,000000,19.4257,20.2258,19.4257,20.1758,15777.881351408,0
+BSRR.US,D,20060627,000000,20.2258,20.7702,20.0583,20.4598,20004.719598235,0
+BSRR.US,D,20060628,000000,20.7643,20.7643,20.4392,20.5685,3260.7621459577,0
+BSRR.US,D,20060629,000000,20.7702,20.7702,20.2904,20.5528,16204.752186676,0
+BSRR.US,D,20060630,000000,20.4755,20.5469,19.1114,19.1114,115300.05929446,0
+BSRR.US,D,20060703,000000,19.2936,20.1661,19.227,19.9428,21477.3218577,0
+BSRR.US,D,20060705,000000,19.6578,20.2189,19.365,19.4845,18157.328830294,0
+BSRR.US,D,20060706,000000,19.697,19.8458,19.222,19.5657,13838.580595011,0
+BSRR.US,D,20060707,000000,19.6108,19.6578,19.3151,19.3151,5028.4975905717,0
+BSRR.US,D,20060710,000000,19.3151,19.5247,19.3151,19.5247,6571.5641745185,0
+BSRR.US,D,20060711,000000,19.4023,20.5528,19.1996,20.5235,28082.586361319,0
+BSRR.US,D,20060712,000000,20.3698,20.4138,19.7038,19.9428,12842.889053418,0
+BSRR.US,D,20060713,000000,19.6333,20.1895,19.227,19.227,13828.368374072,0
+BSRR.US,D,20060714,000000,19.789,19.789,18.6228,18.7324,9882.3662030793,0
+BSRR.US,D,20060717,000000,18.7324,18.9361,18.7324,18.7481,4143.0980351238,0
+BSRR.US,D,20060718,000000,19.0683,19.4885,18.9527,19.133,6968.819569062,0
+BSRR.US,D,20060719,000000,19.4767,19.8458,19.1173,19.8233,9385.0310433295,0
+BSRR.US,D,20060720,000000,20.1983,20.1983,19.508,19.508,7429.39073343,0
+BSRR.US,D,20060721,000000,19.5001,19.5001,19.3151,19.4091,5583.0211875824,0
+BSRR.US,D,20060724,000000,19.8762,20.407,19.8762,20.407,8956.1177638737,0
+BSRR.US,D,20060725,000000,20.407,21.4263,20.356,21.4263,28030.504034528,0
+BSRR.US,D,20060726,000000,21.4263,21.8571,21.0552,21.6476,25362.050703056,0
+BSRR.US,D,20060727,000000,21.3195,21.347,20.495,20.6987,38953.495551334,0
+BSRR.US,D,20060728,000000,20.7056,21.3195,20.7056,21.3137,29782.921147733,0
+BSRR.US,D,20060731,000000,21.3195,21.9384,21.2177,21.8895,59557.672518713,0
+BSRR.US,D,20060801,000000,21.9384,22.2283,21.7877,22.0756,8235.1349655505,0
+BSRR.US,D,20060802,000000,22.15,22.4691,22.0834,22.4691,8126.8854235926,0
+BSRR.US,D,20060803,000000,22.5622,23.3172,22.477,22.7747,21236.313443529,0
+BSRR.US,D,20060804,000000,22.6434,23.2966,22.6356,23.2888,40968.366742682,0
+BSRR.US,D,20060807,000000,23.4043,24.1897,23.1037,23.8998,48456.988357561,0
+BSRR.US,D,20060808,000000,24.126,24.3218,23.8568,24.0427,35652.905743712,0
+BSRR.US,D,20060809,000000,24.0506,24.0506,22.7844,22.7844,34431.524119357,0
+BSRR.US,D,20060810,000000,22.4691,22.4691,21.58,21.8347,35093.276036232,0
+BSRR.US,D,20060811,000000,21.6329,21.7249,21.2892,21.2892,9107.2586337772,0
+BSRR.US,D,20060814,000000,21.864,22.1216,21.5752,21.6407,22283.06608982,0
+BSRR.US,D,20060815,000000,21.864,22.193,21.5428,21.864,11948.298499125,0
+BSRR.US,D,20060816,000000,21.7583,22.193,21.7181,21.7181,13523.022967983,0
+BSRR.US,D,20060817,000000,21.8895,22.6982,21.6613,21.864,27240.078133816,0
+BSRR.US,D,20060818,000000,21.864,22.8354,21.6917,22.5955,26810.143632267,0
+BSRR.US,D,20060821,000000,22.5955,22.9509,22.5211,22.8922,22596.58127266,0
+BSRR.US,D,20060822,000000,23.1772,23.5963,22.9441,23.4719,38980.047325776,0
+BSRR.US,D,20060823,000000,23.6883,23.8332,23.0773,23.2486,25432.515027538,0
+BSRR.US,D,20060824,000000,23.4719,23.9419,23.1772,23.3299,23709.713355057,0
+BSRR.US,D,20060825,000000,23.3024,23.3965,22.9871,22.9871,6882.015691077,0
+BSRR.US,D,20060828,000000,23.1772,23.6285,22.7541,22.8285,37413.492633669,0
+BSRR.US,D,20060829,000000,22.8843,23.281,22.615,23.0332,40429.161477081,0
+BSRR.US,D,20060830,000000,22.9577,23.1566,22.8285,22.9167,12381.296666956,0
+BSRR.US,D,20060831,000000,22.9577,23.2006,22.7042,22.8569,41941.591398209,0
+BSRR.US,D,20060901,000000,23.1654,23.1654,22.7257,22.7414,21368.051093648,0
+BSRR.US,D,20060905,000000,23.2349,24.0809,22.9235,23.9811,69590.158369602,0
+BSRR.US,D,20060906,000000,23.9811,23.9811,23.5805,23.6961,30203.664650436,0
+BSRR.US,D,20060907,000000,23.6511,23.796,23.6511,23.7823,19688.140749113,0
+BSRR.US,D,20060908,000000,24.0251,24.0251,23.6648,23.7892,10065.164957895,0
+BSRR.US,D,20060911,000000,24.033,24.0389,23.703,23.7706,12879.653048799,0
+BSRR.US,D,20060912,000000,23.9664,23.9664,23.7304,23.8714,11133.363268158,0
+BSRR.US,D,20060913,000000,23.8714,23.8714,23.7372,23.8714,29099.723566885,0
+BSRR.US,D,20060914,000000,23.796,23.8714,23.5884,23.8714,18569.902556246,0
+BSRR.US,D,20060915,000000,23.8714,23.8714,23.7754,23.843,34122.093824893,0
+BSRR.US,D,20060918,000000,23.6726,24.0506,23.6726,23.7098,59966.16135629,0
+BSRR.US,D,20060919,000000,23.4768,23.796,23.2486,23.7372,27956.976043763,0
+BSRR.US,D,20060920,000000,23.8714,23.8714,23.4562,23.6648,31458.746603892,0
+BSRR.US,D,20060921,000000,23.8107,23.8186,23.3828,23.3828,5353.2462164454,0
+BSRR.US,D,20060922,000000,23.3906,23.6511,22.668,22.6768,37988.440672559,0
+BSRR.US,D,20060925,000000,22.9969,23.4719,22.7482,23.3103,24829.993992113,0
+BSRR.US,D,20060926,000000,23.4641,23.4641,23.0459,23.1184,9401.3705968325,0
+BSRR.US,D,20060927,000000,23.1399,23.1399,22.806,22.9577,9314.5667188474,0
+BSRR.US,D,20060928,000000,23.1566,23.9056,23.1331,23.2212,51097.868692495,0
+BSRR.US,D,20060929,000000,23.2212,23.2212,22.7257,22.7747,32815.950766741,0
+BSRR.US,D,20061002,000000,23.1938,23.3172,22.7198,23.0685,28815.823824769,0
+BSRR.US,D,20061003,000000,22.8129,23.5042,22.8129,23.3965,25702.117660339,0
+BSRR.US,D,20061004,000000,23.4043,23.747,23.186,23.4973,23068.385880062,0
+BSRR.US,D,20061005,000000,23.3965,23.5042,23.323,23.5042,22208.516876962,0
+BSRR.US,D,20061006,000000,23.5433,23.5433,23.273,23.3965,18831.335412295,0
+BSRR.US,D,20061009,000000,23.8498,23.8498,23.417,23.417,18396.294800276,0
+BSRR.US,D,20061010,000000,23.417,23.5042,23.323,23.5042,15985.189436479,0
+BSRR.US,D,20061011,000000,23.2486,23.5042,23.2486,23.3387,32742.422775977,0
+BSRR.US,D,20061012,000000,23.5042,24.1113,23.3387,24.0075,20594.985968533,0
+BSRR.US,D,20061013,000000,24.033,24.7791,24.033,24.6919,16718.426899929,0
+BSRR.US,D,20061016,000000,24.7077,25.4019,24.5177,25.3637,16351.808168203,0
+BSRR.US,D,20061017,000000,25.3637,25.6202,25.1522,25.5116,22961.157560198,0
+BSRR.US,D,20061018,000000,25.5116,25.6908,25.2257,25.4264,10450.165687312,0
+BSRR.US,D,20061019,000000,25.2913,25.7711,25.2913,25.3882,13475.025529568,0
+BSRR.US,D,20061020,000000,25.4744,25.4744,24.4306,24.6146,23122.51065104,0
+BSRR.US,D,20061023,000000,24.6215,25.0436,24.6215,24.6655,10056.995181143,0
+BSRR.US,D,20061024,000000,24.5696,24.6362,24.0888,24.2503,49849.935293698,0
+BSRR.US,D,20061025,000000,24.4472,24.4472,23.6511,23.703,24053.865200716,0
+BSRR.US,D,20061026,000000,23.6726,23.7304,23.2486,23.3671,15018.092113515,0
+BSRR.US,D,20061027,000000,23.7627,23.7627,23.417,23.4327,15113.065768252,0
+BSRR.US,D,20061030,000000,23.0518,23.3172,22.6024,22.8726,71293.556822297,0
+BSRR.US,D,20061031,000000,22.7913,22.8648,22.5955,22.6024,91298.276420533,0
+BSRR.US,D,20061101,000000,22.5955,22.7257,22.0834,22.0912,79437.803021487,0
+BSRR.US,D,20061102,000000,22.0481,22.1999,21.9463,22.1216,37366.516417348,0
+BSRR.US,D,20061103,000000,22.1156,22.4221,21.9737,22.2625,27240.078133816,0
+BSRR.US,D,20061106,000000,22.1568,22.5465,22.1568,22.3751,43547.973751981,0
+BSRR.US,D,20061107,000000,22.3037,22.5622,22.3037,22.4495,25471.321467108,0
+BSRR.US,D,20061108,000000,22.4495,23.2888,22.4495,23.2888,126062.71894251,0
+BSRR.US,D,20061109,000000,23.323,23.323,22.6024,22.8843,11770.605854778,0
+BSRR.US,D,20061110,000000,22.7913,23.0459,22.7913,23.0459,8780.4675637156,0
+BSRR.US,D,20061113,000000,22.9089,22.9745,22.6768,22.806,16692.89634758,0
+BSRR.US,D,20061114,000000,22.7747,23.323,22.7414,23.2418,21746.924490501,0
+BSRR.US,D,20061115,000000,23.1566,23.5433,22.9803,23.5433,24612.473686102,0
+BSRR.US,D,20061116,000000,23.2888,23.6511,23.2888,23.4327,19761.668739877,0
+BSRR.US,D,20061117,000000,23.3828,23.4719,22.852,22.9441,6288.6856544965,0
+BSRR.US,D,20061120,000000,22.9235,23.2888,22.7747,23.1037,18498.41700967,0
+BSRR.US,D,20061121,000000,22.9745,23.273,22.9745,23.273,8900.9717708008,0
+BSRR.US,D,20061122,000000,23.281,23.3172,22.9647,23.1037,3046.3055062298,0
+BSRR.US,D,20061124,000000,22.8197,23.0851,22.8197,22.8843,1438.9019303647,0
+BSRR.US,D,20061127,000000,22.8129,22.8569,22.7042,22.7257,24325.510277705,0
+BSRR.US,D,20061128,000000,22.711,22.9382,22.6356,22.6356,22186.049990896,0
+BSRR.US,D,20061129,000000,22.8922,22.9969,22.7747,22.8354,12479.333987975,0
+BSRR.US,D,20061130,000000,22.8354,23.323,22.4299,22.4299,24153.944965922,0
+BSRR.US,D,20061201,000000,22.5211,22.668,21.8259,22.1216,32415.631705915,0
+BSRR.US,D,20061204,000000,21.9658,22.76,21.9658,22.76,6653.2619420339,0
+BSRR.US,D,20061205,000000,22.711,22.9577,22.711,22.7913,10687.089213106,0
+BSRR.US,D,20061206,000000,22.7747,22.9441,22.7747,22.9441,4513.8016552248,0
+BSRR.US,D,20061207,000000,22.8843,22.9577,22.8843,22.9303,6460.2509662788,0
+BSRR.US,D,20061208,000000,22.8843,22.9577,22.7747,22.8648,22792.655914698,0
+BSRR.US,D,20061211,000000,22.8129,22.9509,22.7326,22.8442,5082.6223615507,0
+BSRR.US,D,20061212,000000,22.8922,22.9441,22.7042,22.7747,14948.649011127,0
+BSRR.US,D,20061213,000000,22.9577,22.9577,22.3751,22.5955,13961.127246285,0
+BSRR.US,D,20061214,000000,22.2283,22.5955,22.2283,22.5955,20797.187943134,0
+BSRR.US,D,20061215,000000,22.5955,22.5955,22.3389,22.4839,23137.82898245,0
+BSRR.US,D,20061218,000000,22.4887,22.4887,21.5282,21.5673,11631.719650002,0
+BSRR.US,D,20061219,000000,21.5232,21.5888,21.1737,21.5594,10704.449988702,0
+BSRR.US,D,20061220,000000,21.7975,21.8259,21.5966,21.6917,5343.033995506,0
+BSRR.US,D,20061221,000000,21.8013,22.0422,21.2637,21.2892,5703.5253946676,0
+BSRR.US,D,20061222,000000,21.8073,21.8073,21.2892,21.2971,4664.9425251283,0
+BSRR.US,D,20061226,000000,21.1423,21.3871,21.1423,21.3059,20235.515791466,0
+BSRR.US,D,20061227,000000,21.5594,21.7975,21.536,21.536,12929.692931403,0
+BSRR.US,D,20061228,000000,21.4263,21.6045,21.2089,21.2089,72900.960398163,0
+BSRR.US,D,20061229,000000,21.2177,21.4136,21.2177,21.3871,91966.155669971,0
+BSRR.US,D,20070103,000000,21.6476,21.6838,21.1737,21.3793,13785.477046127,0
+BSRR.US,D,20070104,000000,21.2971,21.6476,21.2971,21.6172,11105.790271622,0
+BSRR.US,D,20070105,000000,21.394,21.4958,21.1374,21.1737,16126.118085442,0
+BSRR.US,D,20070108,000000,21.0552,21.1374,20.9544,20.9748,22510.79861677,0
+BSRR.US,D,20070109,000000,20.9748,21.1423,20.875,20.97,6363.2348673543,0
+BSRR.US,D,20070110,000000,20.875,21.0708,20.875,21.0424,7958.3837780921,0
+BSRR.US,D,20070111,000000,21.1374,21.441,21.0796,21.3059,11016.94394945,0
+BSRR.US,D,20070112,000000,21.4194,21.6917,21.4194,21.6917,5411.4558758001,0
+BSRR.US,D,20070116,000000,21.6564,21.6564,21.0473,21.063,9506.5564725086,0
+BSRR.US,D,20070117,000000,21.1012,21.3137,21.0424,21.0473,8491.46171113,0
+BSRR.US,D,20070118,000000,21.1374,21.6104,21.1374,21.5026,34794.057962707,0
+BSRR.US,D,20070119,000000,21.5232,22.2214,21.5026,22.2214,12990.966257039,0
+BSRR.US,D,20070122,000000,21.959,22.289,21.6172,21.6172,11077.196052991,0
+BSRR.US,D,20070123,000000,21.4263,22.193,21.4263,21.912,36098.158576672,0
+BSRR.US,D,20070124,000000,22.2694,22.3037,21.864,21.9041,117749.97109783,0
+BSRR.US,D,20070125,000000,22.0756,22.2283,21.4958,21.959,20714.468953525,0
+BSRR.US,D,20070126,000000,22.0912,22.1656,21.5752,22.1656,12698.896738172,0
+BSRR.US,D,20070129,000000,21.9972,22.3546,21.9972,22.1568,9256.3570594927,0
+BSRR.US,D,20070130,000000,22.3223,22.3223,21.8817,21.9658,8367.893837763,0
+BSRR.US,D,20070131,000000,21.9737,22.099,21.8199,21.959,11552.064326675,0
+BSRR.US,D,20070201,000000,21.959,21.9737,21.627,21.627,7716.3541418278,0
+BSRR.US,D,20070202,000000,21.6172,21.6172,21.347,21.3705,6618.5403908398,0
+BSRR.US,D,20070205,000000,21.2813,21.4958,21.2813,21.3195,10200.98749639,0
+BSRR.US,D,20070206,000000,21.4263,21.4645,21.2089,21.3793,13800.795377536,0
+BSRR.US,D,20070207,000000,21.3705,21.3705,21.2177,21.2813,4711.9187414496,0
+BSRR.US,D,20070208,000000,21.2813,21.5232,21.2177,21.487,13202.359230486,0
+BSRR.US,D,20070209,000000,21.4194,21.6917,21.3195,21.4812,47815.660882565,0
+BSRR.US,D,20070212,000000,21.2745,21.5888,21.2745,21.5888,25108.787623758,0
+BSRR.US,D,20070213,000000,21.58,21.7093,21.4733,21.6917,7275.1861972447,0
+BSRR.US,D,20070214,000000,21.7807,21.7807,21.2813,21.3323,8334.1935086629,0
+BSRR.US,D,20070215,000000,21.2177,21.2177,20.9748,20.9748,7467.1759509059,0
+BSRR.US,D,20070216,000000,21.1423,21.1423,20.9748,20.9748,6716.5777118583,0
+BSRR.US,D,20070220,000000,20.9748,21.3137,20.9622,21.0278,22418.888628315,0
+BSRR.US,D,20070221,000000,20.9544,21.2677,20.9288,21.2677,23606.569923569,0
+BSRR.US,D,20070222,000000,21.2021,21.2021,20.8799,21.1873,7373.2235182632,0
+BSRR.US,D,20070223,000000,21.1159,21.1159,20.8231,20.9024,19481.853886136,0
+BSRR.US,D,20070226,000000,20.8436,20.9827,20.5685,20.7781,99670.255146672,0
+BSRR.US,D,20070227,000000,20.5743,20.7781,20.407,20.6645,74624.783292738,0
+BSRR.US,D,20070228,000000,20.6645,21.0708,20.6645,20.9288,40342.357599096,0
+BSRR.US,D,20070301,000000,20.6713,21.109,20.6713,20.875,13735.437163524,0
+BSRR.US,D,20070302,000000,20.875,21.0552,20.875,20.8966,38656.319921997,0
+BSRR.US,D,20070305,000000,21.0278,21.1159,20.875,20.875,85176.049967349,0
+BSRR.US,D,20070306,000000,20.9974,21.0855,20.4862,20.7849,10766.744536434,0
+BSRR.US,D,20070307,000000,20.8524,20.8524,20.447,20.6057,19818.857177137,0
+BSRR.US,D,20070308,000000,20.7301,20.7301,20.407,20.407,19006.985612453,0
+BSRR.US,D,20070309,000000,20.6125,20.6292,20.407,20.4755,7956.3413339042,0
+BSRR.US,D,20070312,000000,20.4598,20.4755,20.3442,20.3698,6020.1042437897,0
+BSRR.US,D,20070313,000000,20.3638,20.3912,19.7656,19.7978,27618.951530669,0
+BSRR.US,D,20070314,000000,19.8126,19.8674,19.5717,19.5951,39693.881569442,0
+BSRR.US,D,20070315,000000,19.8546,20.0153,19.6882,20.0153,17036.026971145,0
+BSRR.US,D,20070316,000000,20.0661,20.0661,19.6049,20.0583,45589.39671777,0
+BSRR.US,D,20070319,000000,19.9565,20.213,19.9565,20.213,9721.0131122365,0
+BSRR.US,D,20070320,000000,20.0437,20.213,20.0064,20.1895,12258.750015683,0
+BSRR.US,D,20070321,000000,20.1895,21.109,20.0515,21.109,4248.2839107998,0
+BSRR.US,D,20070322,000000,20.9748,20.9748,20.5391,20.7643,8993.9029813496,0
+BSRR.US,D,20070323,000000,20.6713,20.7595,20.4755,20.5469,4248.2839107998,0
+BSRR.US,D,20070326,000000,20.5107,20.5391,20.407,20.407,3592.6593264889,0
+BSRR.US,D,20070327,000000,20.2767,20.2904,20.1308,20.1308,7006.6047865379,0
+BSRR.US,D,20070328,000000,20.1983,20.4755,20.1983,20.2258,18855.84474255,0
+BSRR.US,D,20070329,000000,20.2189,20.4833,20.1083,20.407,15102.853547312,0
+BSRR.US,D,20070330,000000,20.3374,20.451,19.8233,20.451,34736.869525446,0
+BSRR.US,D,20070402,000000,20.1983,20.451,20.1983,20.4138,19603.379315316,0
+BSRR.US,D,20070403,000000,20.4598,20.6292,20.3776,20.407,35069.787928071,0
+BSRR.US,D,20070404,000000,20.3218,20.5469,20.2982,20.2982,14745.425814433,0
+BSRR.US,D,20070405,000000,20.2904,20.3638,20.0935,20.356,9735.3102215517,0
+BSRR.US,D,20070409,000000,20.4666,20.5166,20.3218,20.3218,12103.524257403,0
+BSRR.US,D,20070410,000000,20.3776,20.4392,20.1465,20.213,4273.8144631484,0
+BSRR.US,D,20070411,000000,20.1837,20.213,19.7812,20.0299,10850.484748137,0
+BSRR.US,D,20070412,000000,19.8987,19.8987,19.6882,19.7596,6004.7859123805,0
+BSRR.US,D,20070413,000000,19.6794,20.1249,19.5579,20.0661,20463.248318416,0
+BSRR.US,D,20070416,000000,20.1837,20.5832,20.0064,20.0515,33266.309710169,0
+BSRR.US,D,20070417,000000,19.9849,20.0367,19.8615,19.884,3566.1075520464,0
+BSRR.US,D,20070418,000000,19.789,19.789,19.6049,19.6794,9102.1525233074,0
+BSRR.US,D,20070419,000000,19.697,19.7714,19.3866,19.4169,11492.833445227,0
+BSRR.US,D,20070420,000000,19.743,19.789,19.6001,19.789,10692.195323576,0
+BSRR.US,D,20070423,000000,19.8056,20.0299,19.5325,19.8987,13448.473755126,0
+BSRR.US,D,20070424,000000,19.8918,19.8918,19.5325,19.697,10508.375346666,0
+BSRR.US,D,20070425,000000,19.7372,19.9261,19.5579,19.6578,12527.331426389,0
+BSRR.US,D,20070426,000000,19.6177,20.407,19.5247,20.3374,57686.793642611,0
+BSRR.US,D,20070427,000000,20.407,20.7389,20.356,20.4666,79268.280153893,0
+BSRR.US,D,20070430,000000,20.7056,20.7056,20.2698,20.2904,30764.315580011,0
+BSRR.US,D,20070501,000000,20.261,20.5969,20.1837,20.5969,8317.8539551598,0
+BSRR.US,D,20070502,000000,20.6361,20.6645,20.4138,20.5166,25563.231455562,0
+BSRR.US,D,20070503,000000,20.5969,20.5969,20.3638,20.4226,15122.256767098,0
+BSRR.US,D,20070504,000000,20.6125,20.6507,20.3698,20.4226,12929.692931403,0
+BSRR.US,D,20070507,000000,20.4226,20.7595,20.4226,20.4833,25257.886049475,0
+BSRR.US,D,20070508,000000,20.407,20.5019,20.407,20.5019,22921.329898534,0
+BSRR.US,D,20070509,000000,20.407,20.5528,20.3374,20.5235,39547.846810008,0
+BSRR.US,D,20070510,000000,20.5235,20.5235,20.1533,20.2982,27340.157899022,0
+BSRR.US,D,20070511,000000,20.4294,20.5743,20.3374,20.407,2746.0662106108,0
+BSRR.US,D,20070514,000000,20.451,20.6195,20.3374,20.3512,9757.7771076184,0
+BSRR.US,D,20070515,000000,20.2463,20.4862,20.2258,20.2258,36747.655828419,0
+BSRR.US,D,20070516,000000,20.3296,20.4755,20.1895,20.2982,11614.358874406,0
+BSRR.US,D,20070517,000000,20.3148,20.4226,19.9065,20.356,9907.8967554279,0
+BSRR.US,D,20070518,000000,20.2767,20.356,20.2042,20.356,13348.393989919,0
+BSRR.US,D,20070521,000000,20.307,20.4833,20.307,20.4755,23089.831544035,0
+BSRR.US,D,20070522,000000,20.407,20.7702,20.407,20.5235,16928.798651281,0
+BSRR.US,D,20070523,000000,20.5607,20.6821,20.3442,20.3912,10344.979811635,0
+BSRR.US,D,20070524,000000,20.2698,20.4666,20.1837,20.3218,21023.899247989,0
+BSRR.US,D,20070525,000000,20.4392,20.5166,20.2463,20.2463,10624.794665376,0
+BSRR.US,D,20070529,000000,20.4,20.407,20.2326,20.3512,9255.3358373988,0
+BSRR.US,D,20070530,000000,20.2463,20.4226,20.2258,20.3912,27781.325843606,0
+BSRR.US,D,20070531,000000,20.407,20.5166,20.2767,20.2836,4430.0614435216,0
+BSRR.US,D,20070601,000000,20.4755,20.5313,20.1895,20.2904,7407.9450694572,0
+BSRR.US,D,20070604,000000,20.2982,20.3912,20.2189,20.307,9805.7745460337,0
+BSRR.US,D,20070605,000000,20.2258,20.3512,20.213,20.307,18271.705704815,0
+BSRR.US,D,20070606,000000,20.3218,20.3698,20.2189,20.2904,6513.3545151638,0
+BSRR.US,D,20070607,000000,20.2258,20.2698,20.1895,20.261,5847.5177099134,0
+BSRR.US,D,20070608,000000,20.1386,20.5743,20.1386,20.5391,20828.845828046,0
+BSRR.US,D,20070611,000000,20.4392,20.6292,20.4392,20.5469,13219.720006083,0
+BSRR.US,D,20070612,000000,20.5469,20.5469,20.2258,20.2258,21458.939860009,0
+BSRR.US,D,20070613,000000,20.1895,20.4294,20.1582,20.3296,36485.201750275,0
+BSRR.US,D,20070614,000000,20.3296,20.6899,20.3296,20.5469,26798.910189233,0
+BSRR.US,D,20070615,000000,20.8436,20.8436,20.0935,20.2463,95049.225171583,0
+BSRR.US,D,20070618,000000,20.2258,20.6057,19.6412,19.9565,77529.13892791,0
+BSRR.US,D,20070619,000000,19.7978,20.6292,19.7978,20.4755,21070.875464311,0
+BSRR.US,D,20070620,000000,20.4755,20.6292,20.3148,20.3148,32031.652198593,0
+BSRR.US,D,20070621,000000,20.2258,20.4138,20.2258,20.2698,21236.313443529,0
+BSRR.US,D,20070622,000000,20.307,20.4833,19.934,19.934,212875.78792645,0
+BSRR.US,D,20070625,000000,20.0437,20.6645,19.9134,20.2836,55536.099912768,0
+BSRR.US,D,20070626,000000,20.495,20.6753,20.1005,20.3638,45575.099608456,0
+BSRR.US,D,20070627,000000,20.3442,20.6292,20.3148,20.5832,28712.680393281,0
+BSRR.US,D,20070628,000000,20.5832,20.7702,20.451,20.7595,35926.593264889,0
+BSRR.US,D,20070629,000000,20.6507,20.8593,20.5313,20.5528,33754.453871074,0
+BSRR.US,D,20070702,000000,20.5166,20.9915,20.5166,20.875,19887.279057432,0
+BSRR.US,D,20070703,000000,21.0356,21.1012,20.8398,21.0552,14373.700972237,0
+BSRR.US,D,20070705,000000,21.013,21.1737,20.5019,20.5969,74191.785124906,0
+BSRR.US,D,20070706,000000,20.5743,20.9406,20.5743,20.7213,28312.361332456,0
+BSRR.US,D,20070709,000000,20.7213,20.8172,20.5901,20.6057,57762.364077562,0
+BSRR.US,D,20070710,000000,20.5391,20.5391,20.1837,20.1895,31699.755018062,0
+BSRR.US,D,20070711,000000,20.2042,20.2904,19.9506,20.261,20672.598847674,0
+BSRR.US,D,20070712,000000,20.2698,20.6507,20.2395,20.6507,9925.2575310249,0
+BSRR.US,D,20070713,000000,20.447,20.447,20.2258,20.4294,7349.7354101025,0
+BSRR.US,D,20070716,000000,20.407,20.447,20.0799,20.3512,75419.294081824,0
+BSRR.US,D,20070717,000000,20.3442,20.7849,20.2982,20.447,23904.766775001,0
+BSRR.US,D,20070718,000000,20.3844,20.4226,19.789,20.0515,50021.50060548,0
+BSRR.US,D,20070719,000000,20.1895,20.4138,20.0799,20.1661,7450.8363974028,0
+BSRR.US,D,20070720,000000,20.1249,20.356,19.4845,20.2258,42128.475041401,0
+BSRR.US,D,20070723,000000,20.2258,20.3912,20.1083,20.2767,13465.834530723,0
+BSRR.US,D,20070724,000000,20.3512,20.4755,19.7038,20.2189,65885.164612779,0
+BSRR.US,D,20070725,000000,19.5657,20.407,19.5657,20.1895,34354.932462312,0
+BSRR.US,D,20070726,000000,19.8987,20.2258,19.8762,19.9183,36107.349575516,0
+BSRR.US,D,20070727,000000,19.7714,20.0935,18.8999,18.9225,19952.637271444,0
+BSRR.US,D,20070730,000000,18.9155,20.0064,18.8745,19.884,24440.908374321,0
+BSRR.US,D,20070731,000000,20.0437,20.2258,19.5717,19.5717,31530.232150468,0
+BSRR.US,D,20070801,000000,19.4395,20.2258,19.4395,20.2258,18671.003543547,0
+BSRR.US,D,20070802,000000,20.2258,20.2258,19.789,19.9565,29195.718443716,0
+BSRR.US,D,20070803,000000,19.7038,19.884,18.519,18.7609,46751.547460677,0
+BSRR.US,D,20070806,000000,18.6296,19.5657,18.6296,19.3513,34007.716950371,0
+BSRR.US,D,20070807,000000,19.2544,19.743,19.2064,19.3778,113099.32568201,0
+BSRR.US,D,20070808,000000,19.6049,19.6794,18.9998,19.3014,59300.32455104,0
+BSRR.US,D,20070809,000000,18.9998,19.6001,18.9998,19.322,25034.238410901,0
+BSRR.US,D,20070810,000000,19.2544,20.2258,19.2406,20.2258,80552.977548072,0
+BSRR.US,D,20070813,000000,20.2258,20.407,19.5247,19.5247,39729.62434273,0
+BSRR.US,D,20070814,000000,19.4023,20.1758,19.3572,19.6637,17542.553129741,0
+BSRR.US,D,20070815,000000,19.8615,20.5391,19.7097,19.7097,33453.193353361,0
+BSRR.US,D,20070816,000000,19.8918,20.407,19.7714,20.0721,84615.399037774,0
+BSRR.US,D,20070817,000000,20.407,20.7702,20.1249,20.261,94426.279694278,0
+BSRR.US,D,20070820,000000,20.3512,20.8877,20.3512,20.8877,22867.205127555,0
+BSRR.US,D,20070821,000000,20.5901,21.2265,20.5901,20.9406,40763.101101799,0
+BSRR.US,D,20070822,000000,21.1873,22.3037,21.013,22.3037,34754.230301043,0
+BSRR.US,D,20070823,000000,22.4966,23.5503,21.394,21.677,34678.659866092,0
+BSRR.US,D,20070824,000000,21.7807,21.9893,20.6567,21.9893,21587.613843846,0
+BSRR.US,D,20070827,000000,22.005,22.1216,21.6613,21.6613,29585.825283601,0
+BSRR.US,D,20070828,000000,21.441,21.5752,20.8104,20.9288,13205.422896767,0
+BSRR.US,D,20070829,000000,21.0855,21.2677,20.4138,21.2677,17701.863776395,0
+BSRR.US,D,20070830,000000,20.9328,21.5752,20.9328,20.97,30948.13555692,0
+BSRR.US,D,20070831,000000,21.2325,21.3323,20.7595,20.9915,17897.938418432,0
+BSRR.US,D,20070904,000000,20.8172,20.8172,20.447,20.6713,9169.5531815076,0
+BSRR.US,D,20070905,000000,20.5019,20.5969,20.4294,20.4862,8664.0482450062,0
+BSRR.US,D,20070906,000000,20.407,20.7389,20.407,20.5901,17800.922319507,0
+BSRR.US,D,20070907,000000,20.407,20.4294,20.1005,20.2395,13817.134931039,0
+BSRR.US,D,20070910,000000,20.3296,20.4138,20.1386,20.2767,14627.985273629,0
+BSRR.US,D,20070911,000000,20.4,20.8104,20.4,20.7595,9756.7558855244,0
+BSRR.US,D,20070912,000000,20.6429,20.6429,20.3296,20.495,9274.7390571837,0
+BSRR.US,D,20070913,000000,20.5107,20.8436,20.447,20.7389,17300.523493476,0
+BSRR.US,D,20070914,000000,20.7213,20.8104,20.5743,20.6821,11250.803808962,0
+BSRR.US,D,20070917,000000,20.6753,20.8015,20.4294,20.7781,22799.804469355,0
+BSRR.US,D,20070918,000000,20.7702,22.0912,20.7702,21.864,52422.393748339,0
+BSRR.US,D,20070919,000000,21.864,22.2283,21.7249,21.9737,69650.410473145,0
+BSRR.US,D,20070920,000000,21.864,21.864,21.5282,21.8425,23656.609806173,0
+BSRR.US,D,20070921,000000,21.9521,22.2283,21.3705,21.487,87756.678198741,0
+BSRR.US,D,20070924,000000,21.3195,21.4645,21.1374,21.2021,42597.21598252,0
+BSRR.US,D,20070925,000000,21.1501,21.4194,21.013,21.1501,27602.611977166,0
+BSRR.US,D,20070926,000000,21.3538,21.5428,21.1501,21.5428,35108.594367641,0
+BSRR.US,D,20070927,000000,21.5966,21.6172,21.4332,21.5026,47723.75089411,0
+BSRR.US,D,20070928,000000,21.487,21.7583,20.8524,20.8877,39834.810218406,0
+BSRR.US,D,20071001,000000,20.8398,21.6329,20.8015,21.6329,23840.429783082,0
+BSRR.US,D,20071002,000000,21.5026,21.6995,21.2677,21.6691,56044.668515552,0
+BSRR.US,D,20071003,000000,21.4566,21.9267,21.3705,21.5428,85766.316337648,0
+BSRR.US,D,20071004,000000,21.677,22.0481,21.1952,21.7583,41522.890339693,0
+BSRR.US,D,20071005,000000,22.0422,23.0253,21.6564,23.0253,60997.595671172,0
+BSRR.US,D,20071008,000000,22.8843,23.227,22.4555,22.7844,32166.453514994,0
+BSRR.US,D,20071009,000000,22.8569,23.0332,22.0118,22.6356,63240.199389469,0
+BSRR.US,D,20071010,000000,22.4221,23.1331,22.2283,23.1331,21593.741176409,0
+BSRR.US,D,20071011,000000,23.2084,23.3906,22.4966,22.5671,17002.326642045,0
+BSRR.US,D,20071012,000000,22.5377,23.1282,22.4839,22.7257,43607.204633429,0
+BSRR.US,D,20071015,000000,22.8843,22.8922,21.5428,21.7495,16542.776699771,0
+BSRR.US,D,20071016,000000,21.7318,22.0422,21.5752,21.9267,13857.983814797,0
+BSRR.US,D,20071017,000000,22.1068,22.1803,21.1374,21.677,19251.057692906,0
+BSRR.US,D,20071018,000000,21.6104,21.7249,21.2177,21.6407,6323.4072056905,0
+BSRR.US,D,20071019,000000,21.677,21.677,20.2904,20.3374,38994.344435092,0
+BSRR.US,D,20071022,000000,20.2904,21.0796,19.9702,20.1582,42259.191469425,0
+BSRR.US,D,20071023,000000,19.9134,20.407,19.6001,19.7978,99818.332350293,0
+BSRR.US,D,20071024,000000,19.6049,19.7812,19.1624,19.7372,124746.36366342,0
+BSRR.US,D,20071025,000000,19.7978,20.2258,19.3513,20.0153,94919.529965652,0
+BSRR.US,D,20071026,000000,20.3296,20.3296,19.4953,19.7166,36165.559234872,0
+BSRR.US,D,20071029,000000,19.8458,20.2042,19.4953,19.6265,16762.339449969,0
+BSRR.US,D,20071030,000000,19.5951,19.8312,19.3014,19.5403,66296.717116638,0
+BSRR.US,D,20071031,000000,19.5805,20.0437,19.3866,19.8126,71118.927844233,0
+BSRR.US,D,20071101,000000,19.5403,19.7372,19.1908,19.2632,58084.049037154,0
+BSRR.US,D,20071102,000000,19.7656,19.884,19.3092,19.4257,39568.271251887,0
+BSRR.US,D,20071105,000000,19.3151,19.5579,19.1251,19.227,81918.351487673,0
+BSRR.US,D,20071106,000000,19.3934,19.3934,18.8745,19.1476,46616.746144277,0
+BSRR.US,D,20071107,000000,18.8745,18.9527,18.519,18.519,86698.692109416,0
+BSRR.US,D,20071108,000000,18.6649,18.9439,18.4397,18.5934,194409.0288017,0
+BSRR.US,D,20071109,000000,18.4397,19.133,18.2791,18.7246,111586.89576088,0
+BSRR.US,D,20071112,000000,18.6952,19.8987,18.6952,19.2406,69600.370590542,0
+BSRR.US,D,20071113,000000,19.4629,19.8762,19.4629,19.6794,35761.155285671,0
+BSRR.US,D,20071114,000000,19.8458,20.0437,19.3719,19.6794,23381.901062902,0
+BSRR.US,D,20071115,000000,19.5491,19.9986,18.9155,18.9283,25008.707858552,0
+BSRR.US,D,20071116,000000,18.9723,19.5873,18.471,19.3425,17539.489463458,0
+BSRR.US,D,20071119,000000,19.1114,19.1114,17.5887,18.1469,51652.392289506,0
+BSRR.US,D,20071120,000000,18.3956,18.9655,18.3956,18.9597,31706.90357272,0
+BSRR.US,D,20071121,000000,18.9225,19.0233,18.4573,18.5102,160906.81678783,0
+BSRR.US,D,20071123,000000,18.8823,19.2064,18.4573,19.1624,13141.08590485,0
+BSRR.US,D,20071126,000000,18.9655,18.9655,18.5494,18.5562,28133.647466016,0
+BSRR.US,D,20071127,000000,18.5562,19.1554,18.4867,18.4867,34497.903555464,0
+BSRR.US,D,20071128,000000,18.7246,19.4953,18.5102,19.3866,58206.595688427,0
+BSRR.US,D,20071129,000000,19.3151,19.3151,18.4397,18.6737,41527.996450162,0
+BSRR.US,D,20071130,000000,18.7697,18.9597,18.1704,18.1939,34337.571686715,0
+BSRR.US,D,20071203,000000,18.4485,18.4485,17.857,17.857,60554.385282401,0
+BSRR.US,D,20071204,000000,17.8786,18.0402,17.857,17.8649,25517.276461335,0
+BSRR.US,D,20071205,000000,18.2791,18.5718,17.9383,18.563,36603.663513173,0
+BSRR.US,D,20071206,000000,18.4328,18.5934,18.0402,18.3751,58361.821446707,0
+BSRR.US,D,20071207,000000,18.3877,18.658,17.857,18.0156,78522.788025315,0
+BSRR.US,D,20071210,000000,17.8854,18.4397,17.8854,18.4328,65025.29560968,0
+BSRR.US,D,20071211,000000,18.6296,18.6296,17.8198,17.9295,41831.299412063,0
+BSRR.US,D,20071212,000000,18.4328,18.9155,17.9295,18.0598,58387.351999056,0
+BSRR.US,D,20071213,000000,17.9462,18.7109,17.9217,18.6737,43203.821906321,0
+BSRR.US,D,20071214,000000,18.5866,18.6002,18.1077,18.2281,29549.06128822,0
+BSRR.US,D,20071217,000000,18.2281,18.4397,18.2281,18.3447,12129.054809752,0
+BSRR.US,D,20071218,000000,18.5356,19.3572,18.3672,19.322,24903.521982876,0
+BSRR.US,D,20071219,000000,19.1682,19.2466,18.4269,18.7031,26038.099729246,0
+BSRR.US,D,20071220,000000,18.9361,18.9361,18.4397,18.7609,39879.743990539,0
+BSRR.US,D,20071221,000000,19.176,19.4335,18.4779,19.3934,136427.10197394,0
+BSRR.US,D,20071224,000000,19.1476,19.1476,18.849,19.038,9440.1770364023,0
+BSRR.US,D,20071226,000000,19.2848,19.5873,19.038,19.5805,17748.839992717,0
+BSRR.US,D,20071227,000000,19.3014,19.3014,19.0605,19.0605,25642.88677889,0
+BSRR.US,D,20071228,000000,19.4473,19.4473,18.236,18.2644,15448.026615064,0
+BSRR.US,D,20071231,000000,18.236,19.3513,18.0402,18.139,22001.208791892,0
+BSRR.US,D,20080102,000000,18.0402,18.2223,17.4948,17.4996,24564.476247688,0
+BSRR.US,D,20080103,000000,17.5633,17.9148,17.3106,17.3106,27697.585631902,0
+BSRR.US,D,20080104,000000,17.0453,17.0453,16.069,16.4342,60580.937056843,0
+BSRR.US,D,20080107,000000,16.5439,18.0402,16.5233,17.1667,22449.525291133,0
+BSRR.US,D,20080108,000000,17.2147,17.7709,16.7368,16.7368,34234.428255227,0
+BSRR.US,D,20080109,000000,16.7632,17.6533,16.7632,17.4888,33550.209452286,0
+BSRR.US,D,20080110,000000,17.3576,18.2644,17.1295,17.9677,43399.896548359,0
+BSRR.US,D,20080111,000000,17.8649,18.1194,16.8446,17.1921,27876.299498342,0
+BSRR.US,D,20080114,000000,17.341,17.341,16.8602,17.0149,26637.55709839,0
+BSRR.US,D,20080115,000000,16.8064,17.1295,16.8064,17.0453,10896.439742364,0
+BSRR.US,D,20080116,000000,16.9297,17.7249,16.9297,17.1921,40674.254779627,0
+BSRR.US,D,20080117,000000,17.2235,17.5496,16.2746,16.6898,36880.414700631,0
+BSRR.US,D,20080118,000000,16.5899,16.6898,15.9535,16.306,62482.452595764,0
+BSRR.US,D,20080122,000000,16.3128,17.857,15.5627,17.2235,27931.445491415,0
+BSRR.US,D,20080123,000000,16.1826,17.5564,16.1738,17.0913,53384.384960832,0
+BSRR.US,D,20080124,000000,17.0227,17.3762,16.5841,16.6771,28429.801873259,0
+BSRR.US,D,20080125,000000,17.8511,17.8511,16.4724,16.7427,41828.235745782,0
+BSRR.US,D,20080128,000000,16.7427,16.9414,16.2168,16.9414,48165.940060787,0
+BSRR.US,D,20080129,000000,17.0825,17.2744,16.6389,16.8602,29621.568056889,0
+BSRR.US,D,20080130,000000,16.7701,17.3968,16.7701,16.8808,32655.618897992,0
+BSRR.US,D,20080131,000000,16.6829,17.2871,16.6829,17.0149,74943.404586047,0
+BSRR.US,D,20080201,000000,17.1148,17.5074,16.7789,17.3488,20313.128670605,0
+BSRR.US,D,20080204,000000,17.482,17.623,16.8602,16.9914,62200.595297836,0
+BSRR.US,D,20080205,000000,16.6467,17.1148,16.6467,16.7848,45146.186329,0
+BSRR.US,D,20080206,000000,16.9503,17.2871,16.8758,17.1373,39729.62434273,0
+BSRR.US,D,20080207,000000,17.1069,17.857,17.0531,17.5887,43780.812389399,0
+BSRR.US,D,20080208,000000,17.0531,17.6769,16.9414,16.9414,20682.811068613,0
+BSRR.US,D,20080211,000000,16.9914,17.5134,16.9581,17.246,34142.518266772,0
+BSRR.US,D,20080212,000000,17.3106,17.5887,16.9346,17.2147,26212.728707311,0
+BSRR.US,D,20080213,000000,17.4174,17.7709,17.1227,17.7483,14441.101630437,0
+BSRR.US,D,20080214,000000,17.341,17.5956,16.9414,17.1295,24732.977893188,0
+BSRR.US,D,20080215,000000,17.0453,17.5329,17.0227,17.2675,32690.340449186,0
+BSRR.US,D,20080219,000000,17.482,17.6299,17.2147,17.3488,84263.077415364,0
+BSRR.US,D,20080220,000000,17.2607,17.6965,16.9414,17.3106,61222.264531839,0
+BSRR.US,D,20080221,000000,17.4408,17.5564,16.9414,17.058,24911.691759628,0
+BSRR.US,D,20080222,000000,17.1373,17.4948,16.8758,17.295,47011.959094632,0
+BSRR.US,D,20080225,000000,16.8064,17.6181,16.8064,17.2793,42818.821176906,0
+BSRR.US,D,20080226,000000,17.1999,17.482,17.1863,17.2519,25305.883487889,0
+BSRR.US,D,20080227,000000,16.8808,17.3821,16.8758,17.0825,49009.469510383,0
+BSRR.US,D,20080228,000000,16.9836,17.1295,16.3256,16.7701,31159.528530366,0
+BSRR.US,D,20080229,000000,16.7632,17.1999,16.306,16.306,92927.125660371,0
+BSRR.US,D,20080303,000000,16.3402,17.0668,16.3256,16.6467,34879.840618598,0
+BSRR.US,D,20080304,000000,16.6311,16.7701,16.4949,16.7055,56491.963792699,0
+BSRR.US,D,20080305,000000,16.7632,17.0081,16.1738,16.4342,53787.767687939,0
+BSRR.US,D,20080306,000000,16.3843,16.5517,15.3434,15.4951,50187.959806793,0
+BSRR.US,D,20080307,000000,15.2983,15.9191,14.6501,15.0536,71376.275811907,0
+BSRR.US,D,20080310,000000,15.1378,15.1984,14.8333,14.8381,38420.417618296,0
+BSRR.US,D,20080311,000000,15.2915,15.3199,14.2927,15.0878,111701.27263541,0
+BSRR.US,D,20080312,000000,15.1378,15.2983,14.8333,14.8587,33313.285926491,0
+BSRR.US,D,20080313,000000,14.6658,15.0712,14.6207,14.9713,29685.905048808,0
+BSRR.US,D,20080314,000000,15.1308,15.1308,14.1742,14.4621,14739.298481869,0
+BSRR.US,D,20080317,000000,14.561,14.561,13.1186,13.432,37987.419450465,0
+BSRR.US,D,20080318,000000,13.7825,14.936,13.3008,14.7657,35130.040031614,0
+BSRR.US,D,20080319,000000,14.9037,15.3277,14.5552,14.7089,23139.871426638,0
+BSRR.US,D,20080320,000000,17.4948,17.4948,15.5892,17.4654,120815.67982384,0
+BSRR.US,D,20080324,000000,17.5633,17.857,17.5427,17.857,14818.953805196,0
+BSRR.US,D,20080325,000000,17.5427,17.7552,16.9669,17.4948,24603.282687257,0
+BSRR.US,D,20080326,000000,17.4948,17.4948,17.0149,17.3576,15209.060645083,0
+BSRR.US,D,20080327,000000,17.3576,17.717,16.8064,17.432,41871.127073727,0
+BSRR.US,D,20080328,000000,17.4948,17.717,16.7789,16.7789,16841.994773296,0
+BSRR.US,D,20080331,000000,16.7368,17.5887,15.7146,15.7498,24183.560406647,0
+BSRR.US,D,20080401,000000,15.7498,17.0149,15.7498,16.6311,30780.655133514,0
+BSRR.US,D,20080402,000000,16.7632,16.8376,15.6117,15.9847,13554.680852896,0
+BSRR.US,D,20080403,000000,15.8545,16.5675,15.5892,16.0015,26123.882385137,0
+BSRR.US,D,20080404,000000,16.0425,16.5302,14.891,15.0457,28802.547937548,0
+BSRR.US,D,20080407,000000,14.936,14.9781,14.7294,14.8137,12774.467173124,0
+BSRR.US,D,20080408,000000,14.6658,14.9977,14.3994,14.9977,17777.434211347,0
+BSRR.US,D,20080409,000000,14.7519,15.0536,14.1595,14.1595,16718.426899929,0
+BSRR.US,D,20080410,000000,14.1037,14.2691,13.9784,14.1037,12387.42399952,0
+BSRR.US,D,20080411,000000,13.8932,14.2055,13.572,13.572,13608.805623874,0
+BSRR.US,D,20080414,000000,13.5553,13.6239,13.4848,13.4848,14015.252017264,0
+BSRR.US,D,20080415,000000,13.4848,14.2114,13.4848,14.2114,16668.387017325,0
+BSRR.US,D,20080416,000000,14.0665,15.4089,13.9862,15.3787,29335.625870585,0
+BSRR.US,D,20080417,000000,15.3434,15.3787,14.9497,15.1308,11939.107500279,0
+BSRR.US,D,20080418,000000,15.5549,15.6714,14.7597,14.8381,31516.956263246,0
+BSRR.US,D,20080421,000000,14.7597,15.2249,13.898,14.0782,14836.314580794,0
+BSRR.US,D,20080422,000000,15.6548,15.6548,13.9196,14.4758,27948.806267012,0
+BSRR.US,D,20080423,000000,14.561,16.117,14.4621,14.9918,15017.070891421,0
+BSRR.US,D,20080424,000000,14.9713,16.1424,14.9713,15.5471,15526.660716298,0
+BSRR.US,D,20080425,000000,15.641,16.6027,15.641,16.2912,32878.245314471,0
+BSRR.US,D,20080428,000000,16.2384,16.7055,15.9113,16.5361,26938.817616103,0
+BSRR.US,D,20080429,000000,16.4891,16.6536,15.7438,16.4499,14554.457282865,0
+BSRR.US,D,20080430,000000,16.5361,16.7975,15.7498,15.7498,15551.170046553,0
+BSRR.US,D,20080501,000000,15.7302,17.2313,15.4443,17.2313,20132.372359978,0
+BSRR.US,D,20080502,000000,17.4948,17.4948,15.314,15.7302,22052.26989659,0
+BSRR.US,D,20080505,000000,15.9191,17.3106,15.3571,15.3571,31201.398636219,0
+BSRR.US,D,20080506,000000,15.3355,17.4948,15.3355,16.729,53917.46289387,0
+BSRR.US,D,20080507,000000,16.7789,17.1765,14.8831,15.0594,32910.924421477,0
+BSRR.US,D,20080508,000000,15.1818,15.737,14.8058,15.2327,38960.644105991,0
+BSRR.US,D,20080509,000000,15.1896,15.9191,14.9781,15.6274,21547.786182182,0
+BSRR.US,D,20080512,000000,15.7086,16.729,15.7086,16.2746,16900.204432651,0
+BSRR.US,D,20080513,000000,16.3256,16.7211,15.5696,15.8937,17970.445187102,0
+BSRR.US,D,20080514,000000,16.117,16.5233,16.0563,16.4284,18130.777055851,0
+BSRR.US,D,20080515,000000,16.2168,16.4636,15.502,16.117,35345.517893436,0
+BSRR.US,D,20080516,000000,16.4949,16.7632,15.1378,15.4736,38548.070380038,0
+BSRR.US,D,20080519,000000,15.2915,16.1356,15.0124,16.0015,46789.332678153,0
+BSRR.US,D,20080520,000000,15.9535,15.9535,15.0124,15.641,19312.331018542,0
+BSRR.US,D,20080521,000000,15.8007,16.1738,15.0124,15.4599,81965.327703994,0
+BSRR.US,D,20080522,000000,15.4521,16.2912,15.4521,15.8389,9638.2941226271,0
+BSRR.US,D,20080523,000000,15.6714,16.0847,15.1574,15.3199,16548.904032334,0
+BSRR.US,D,20080527,000000,15.6195,16.1023,15.2151,15.641,40625.236119117,0
+BSRR.US,D,20080528,000000,15.8389,16.0289,15.8389,16.0015,12454.82465772,0
+BSRR.US,D,20080529,000000,15.9847,16.4,15.6274,16.3843,22287.150978196,0
+BSRR.US,D,20080530,000000,16.3638,16.3638,15.5167,16.0563,44832.671146159,0
+BSRR.US,D,20080602,000000,15.9456,16.0563,15.0222,15.314,27405.516113035,0
+BSRR.US,D,20080603,000000,15.4599,15.8389,15.3081,15.3081,19282.715577818,0
+BSRR.US,D,20080604,000000,15.3081,16.0063,15.2983,15.7214,15788.093572347,0
+BSRR.US,D,20080605,000000,16.0289,16.0357,15.6998,15.8173,28537.030193123,0
+BSRR.US,D,20080606,000000,15.647,16.0357,14.8519,14.8519,19481.853886136,0
+BSRR.US,D,20080609,000000,15.0662,15.3434,14.2349,14.5482,45691.518927165,0
+BSRR.US,D,20080610,000000,14.3798,14.9635,14.2575,14.6746,50714.910407267,0
+BSRR.US,D,20080611,000000,14.5482,15.1524,14.4298,14.5924,25844.067531397,0
+BSRR.US,D,20080612,000000,15.0124,15.0124,14.4386,14.5482,18158.350052387,0
+BSRR.US,D,20080613,000000,14.7294,15.0056,14.184,14.2007,32811.865878365,0
+BSRR.US,D,20080616,000000,14.1742,14.1742,13.4926,13.6063,53855.168346139,0
+BSRR.US,D,20080617,000000,13.5651,14.2114,13.4926,13.5054,68108.365111292,0
+BSRR.US,D,20080618,000000,13.5495,13.8501,12.771,12.7768,45757.898363271,0
+BSRR.US,D,20080619,000000,12.7768,13.5651,12.4997,12.6682,38835.033788437,0
+BSRR.US,D,20080620,000000,12.5653,12.9805,12.0767,12.3773,98072.042569652,0
+BSRR.US,D,20080623,000000,12.4939,13.1186,12.0189,12.0189,31172.804417588,0
+BSRR.US,D,20080624,000000,12.0268,13.0951,12.0268,12.0483,34299.786469239,0
+BSRR.US,D,20080625,000000,12.1276,12.726,12.1276,12.3519,36229.896226789,0
+BSRR.US,D,20080626,000000,12.7837,12.7837,12.0483,12.3597,65529.779324088,0
+BSRR.US,D,20080627,000000,12.1433,12.5653,12.0561,12.4145,274934.43335323,0
+BSRR.US,D,20080630,000000,12.296,12.5565,11.9817,12.0268,38454.117947396,0
+BSRR.US,D,20080701,000000,12.0189,12.2676,11.7585,12.1805,44472.179746998,0
+BSRR.US,D,20080702,000000,12.1276,12.1942,11.8289,11.9455,58677.379073735,0
+BSRR.US,D,20080703,000000,11.9229,12.7191,11.9024,11.9601,15859.579118923,0
+BSRR.US,D,20080707,000000,12.0767,12.3832,10.7361,11.2405,121625.50894434,0
+BSRR.US,D,20080708,000000,11.2679,11.2983,10.0527,10.7253,132607.73134259,0
+BSRR.US,D,20080709,000000,10.5452,11.1347,10.5452,10.7557,65020.189499211,0
+BSRR.US,D,20080710,000000,10.3934,10.8263,10.3866,10.8263,49485.35900616,0
+BSRR.US,D,20080711,000000,10.7165,10.9359,10.3778,10.8263,78374.710821693,0
+BSRR.US,D,20080714,000000,10.9359,10.9359,10.2045,10.4668,37957.80400974,0
+BSRR.US,D,20080715,000000,10.3141,10.7009,10.1467,10.1975,66175.191687459,0
+BSRR.US,D,20080716,000000,10.3435,10.8449,9.83919,10.7645,63881.526864465,0
+BSRR.US,D,20080717,000000,10.9359,11.4275,10.7949,11.2042,35162.71913862,0
+BSRR.US,D,20080718,000000,11.2718,11.9229,11.0486,11.1876,47686.986898728,0
+BSRR.US,D,20080721,000000,11.4353,12.0131,11.1151,11.7056,27129.78614767,0
+BSRR.US,D,20080722,000000,11.595,15.1574,11.3629,13.7776,58941.875596066,0
+BSRR.US,D,20080723,000000,13.6729,14.5766,13.2733,13.996,68454.559401138,0
+BSRR.US,D,20080724,000000,14.9429,15.926,13.6865,13.8413,52913.601575525,0
+BSRR.US,D,20080725,000000,14.0234,14.5552,13.996,14.3867,42826.990953657,0
+BSRR.US,D,20080728,000000,14.1742,14.184,12.7916,13.1343,46071.413546112,0
+BSRR.US,D,20080729,000000,13.2126,14.5258,13.0119,13.6591,72675.270315402,0
+BSRR.US,D,20080730,000000,13.478,13.7776,13.193,13.6865,15304.034299819,0
+BSRR.US,D,20080731,000000,13.432,14.0322,13.2498,13.7571,20184.454686769,0
+BSRR.US,D,20080801,000000,13.7316,13.8178,13.0413,13.5553,97392.92987718,0
+BSRR.US,D,20080804,000000,13.3008,13.337,12.7916,12.8796,38905.498112918,0
+BSRR.US,D,20080805,000000,13.0599,13.5788,12.5213,12.7768,57692.920975175,0
+BSRR.US,D,20080806,000000,12.771,12.8963,11.8965,12.2676,94738.773655024,0
+BSRR.US,D,20080807,000000,12.1805,12.1805,11.6008,11.6008,21022.878025895,0
+BSRR.US,D,20080808,000000,11.3991,12.3048,11.2042,12.2902,35074.894038541,0
+BSRR.US,D,20080811,000000,12.4615,13.8501,11.9229,13.6533,48215.979943391,0
+BSRR.US,D,20080812,000000,13.4848,13.7952,13.2655,13.7776,31809.025782114,0
+BSRR.US,D,20080813,000000,13.8726,13.9284,13.2361,13.5279,97009.971591952,0
+BSRR.US,D,20080814,000000,13.2821,13.8501,13.2821,13.6455,22546.541390058,0
+BSRR.US,D,20080815,000000,13.9284,14.1115,12.6809,12.8121,62156.682747796,0
+BSRR.US,D,20080818,000000,12.819,12.9042,12.1805,12.487,21525.319296116,0
+BSRR.US,D,20080819,000000,12.2598,12.5065,12.1364,12.2294,23960.933990168,0
+BSRR.US,D,20080820,000000,12.2676,12.6603,12.0767,12.2226,7174.0852099444,0
+BSRR.US,D,20080821,000000,12.0268,12.8414,11.5293,11.5832,39515.167703002,0
+BSRR.US,D,20080822,000000,11.4931,11.8437,11.4872,11.5382,47070.168753987,0
+BSRR.US,D,20080825,000000,11.6546,11.9455,11.0564,11.1729,17800.922319507,0
+BSRR.US,D,20080826,000000,11.1641,11.5538,10.9976,11.3717,10505.311680384,0
+BSRR.US,D,20080827,000000,11.3188,11.8583,11.3188,11.6546,12214.837465643,0
+BSRR.US,D,20080828,000000,11.6625,11.9601,11.4069,11.6546,12023.868934076,0
+BSRR.US,D,20080829,000000,11.6458,11.6546,11.3932,11.5136,15966.807438787,0
+BSRR.US,D,20080902,000000,11.8652,11.8652,11.3471,11.4353,9440.1770364023,0
+BSRR.US,D,20080903,000000,11.5773,11.5773,11.2679,11.4794,48960.450849875,0
+BSRR.US,D,20080904,000000,11.3717,11.6978,11.3717,11.5136,118472.99634034,0
+BSRR.US,D,20080905,000000,11.6174,11.8153,11.4931,11.8153,36650.639729494,0
+BSRR.US,D,20080908,000000,12.0424,12.0424,11.59,11.7663,68217.635875344,0
+BSRR.US,D,20080909,000000,11.778,12.0189,11.6625,11.6625,16664.30212895,0
+BSRR.US,D,20080910,000000,11.9024,12.1805,11.6625,11.8437,29607.270947574,0
+BSRR.US,D,20080911,000000,11.8074,11.8731,11.7496,11.8211,33345.965033497,0
+BSRR.US,D,20080912,000000,11.8289,11.8437,11.6978,11.7839,12895.992602303,0
+BSRR.US,D,20080915,000000,11.6909,11.8153,11.6625,11.6625,39364.026833099,0
+BSRR.US,D,20080916,000000,11.4872,11.9885,11.4872,11.9885,70131.406079392,0
+BSRR.US,D,20080917,000000,11.6909,11.7918,11.2983,11.3551,27078.725042973,0
+BSRR.US,D,20080918,000000,11.6096,14.5688,11.1641,14.5688,63967.309520356,0
+BSRR.US,D,20080919,000000,16.0063,16.8446,14.5179,16.8446,178606.63812003,0
+BSRR.US,D,20080922,000000,16.4636,17.4948,15.3787,16.2824,32197.090177812,0
+BSRR.US,D,20080923,000000,16.209,16.209,14.9203,15.787,49858.105070449,0
+BSRR.US,D,20080924,000000,15.641,16.0357,14.7803,14.8587,7291.5257507478,0
+BSRR.US,D,20080925,000000,15.9387,15.9603,15.0594,15.2151,26323.020693456,0
+BSRR.US,D,20080926,000000,14.6658,15.3081,14.6422,15.2621,11394.796124208,0
+BSRR.US,D,20080929,000000,14.7431,16.0357,14.3299,14.3299,22187.07121299,0
+BSRR.US,D,20080930,000000,16.0357,16.5302,14.9292,15.2053,18392.2099119,0
+BSRR.US,D,20081001,000000,15.0457,15.7634,14.4621,15.0536,14500.332511886,0
+BSRR.US,D,20081002,000000,15.0222,15.3787,14.5179,14.7137,61141.587986417,0
+BSRR.US,D,20081003,000000,14.6991,15.7086,14.2995,14.2995,7102.5996633685,0
+BSRR.US,D,20081006,000000,14.1194,16.0357,13.8501,15.9769,17964.317854538,0
+BSRR.US,D,20081007,000000,16.0015,16.0015,13.7707,14.3798,19541.084767585,0
+BSRR.US,D,20081008,000000,13.7159,16.7975,13.5994,15.832,18204.305046615,0
+BSRR.US,D,20081009,000000,15.8242,15.8242,10.7479,10.9036,72097.25861023,0
+BSRR.US,D,20081010,000000,10.9271,12.2824,10.2045,12.113,47632.86212775,0
+BSRR.US,D,20081013,000000,12.5438,15.4373,12.0268,15.4373,48766.418652026,0
+BSRR.US,D,20081014,000000,16.4724,16.5763,15.0662,15.7302,31152.379975709,0
+BSRR.US,D,20081015,000000,15.2748,16.6115,14.9497,14.9977,15991.316769042,0
+BSRR.US,D,20081016,000000,14.9429,16.9052,14.9429,16.4499,37054.022456602,0
+BSRR.US,D,20081017,000000,16.0289,17.857,15.6773,17.0227,50136.898702096,0
+BSRR.US,D,20081020,000000,17.4948,17.4948,15.596,16.0631,45910.060455268,0
+BSRR.US,D,20081021,000000,16.3774,16.3774,14.1458,14.3798,24348.998385866,0
+BSRR.US,D,20081022,000000,14.184,15.3277,13.8501,13.9558,25675.565885896,0
+BSRR.US,D,20081023,000000,14.0959,14.4072,13.6161,13.6659,13432.134201623,0
+BSRR.US,D,20081024,000000,13.1274,13.7629,13.1186,13.2929,16480.482152041,0
+BSRR.US,D,20081027,000000,13.2126,16.3706,13.2126,14.3935,19764.732406159,0
+BSRR.US,D,20081028,000000,14.9781,15.4667,13.7571,14.8753,23166.42320108,0
+BSRR.US,D,20081029,000000,14.8519,15.4667,14.1546,15.1016,22564.923387748,0
+BSRR.US,D,20081030,000000,15.3787,16.7368,14.4484,14.5552,34242.598031978,0
+BSRR.US,D,20081031,000000,15.1524,15.3434,14.0959,14.5482,38508.242718375,0
+BSRR.US,D,20081103,000000,14.4533,15.5892,14.1399,14.5688,26669.214983302,0
+BSRR.US,D,20081104,000000,14.5042,15.4805,13.8501,15.4089,14671.897823668,0
+BSRR.US,D,20081105,000000,15.1308,15.4805,14.0028,14.4533,11958.510720064,0
+BSRR.US,D,20081106,000000,14.6804,15.0662,13.903,14.7225,11209.954925204,0
+BSRR.US,D,20081107,000000,14.8753,14.9781,14.0586,14.4072,10987.328508725,0
+BSRR.US,D,20081110,000000,14.6804,14.9037,14.2281,14.6804,19434.877669815,0
+BSRR.US,D,20081111,000000,14.469,14.9429,14.3681,14.5835,25136.360620295,0
+BSRR.US,D,20081112,000000,14.2487,14.3377,12.9962,12.9962,11473.430225441,0
+BSRR.US,D,20081113,000000,13.1646,14.6422,12.7191,14.2771,15995.401657418,0
+BSRR.US,D,20081114,000000,13.9862,14.0508,12.9805,13.0119,10108.056285841,0
+BSRR.US,D,20081117,000000,12.9355,13.6953,12.9355,13.6063,6299.9190975299,0
+BSRR.US,D,20081118,000000,13.1646,13.5651,12.8121,13.2733,10038.613183453,0
+BSRR.US,D,20081119,000000,12.7642,13.1019,12.1051,12.1051,16064.844759806,0
+BSRR.US,D,20081120,000000,11.8437,12.8278,10.8203,10.8203,20796.166721041,0
+BSRR.US,D,20081121,000000,11.3335,11.6625,10.2397,10.4306,26791.761634575,0
+BSRR.US,D,20081124,000000,10.9477,11.9455,10.2926,11.9455,20636.856074386,0
+BSRR.US,D,20081125,000000,12.296,13.3232,11.7124,13.3232,13138.022238567,0
+BSRR.US,D,20081126,000000,12.9286,14.5766,12.4997,14.5766,21664.205500892,0
+BSRR.US,D,20081128,000000,14.3681,14.6922,14.1595,14.6922,2475.4423557161,0
+BSRR.US,D,20081201,000000,14.0959,14.5766,12.2598,12.2598,20926.883149065,0
+BSRR.US,D,20081202,000000,12.6809,12.7132,11.8437,12.7132,21104.575793411,0
+BSRR.US,D,20081203,000000,12.2089,14.5766,12.1638,14.3681,9853.771984449,0
+BSRR.US,D,20081204,000000,14.0234,14.5766,13.1509,13.1509,13211.550229331,0
+BSRR.US,D,20081205,000000,12.8414,14.7294,12.3098,14.561,16750.084784841,0
+BSRR.US,D,20081208,000000,14.9429,15.6626,14.0508,15.6626,51169.354239071,0
+BSRR.US,D,20081209,000000,15.3933,15.6714,14.2427,15.5696,14617.77305269,0
+BSRR.US,D,20081210,000000,15.6714,15.9603,14.7803,15.8878,15188.636203204,0
+BSRR.US,D,20081211,000000,15.5412,15.7556,14.4836,14.4836,19472.662887292,0
+BSRR.US,D,20081212,000000,14.0665,15.9456,13.5191,15.6195,34468.288114739,0
+BSRR.US,D,20081215,000000,15.6714,16.0201,14.5179,14.8449,5597.3182968976,0
+BSRR.US,D,20081216,000000,15.22,16.0015,14.2633,15.7438,37219.46043582,0
+BSRR.US,D,20081217,000000,15.4599,16.0015,15.4089,15.693,21896.022916216,0
+BSRR.US,D,20081218,000000,15.6195,16.0063,14.5688,14.936,27075.661376692,0
+BSRR.US,D,20081219,000000,15.5696,15.5696,14.6579,14.985,52661.359718321,0
+BSRR.US,D,20081222,000000,14.985,15.8761,14.3603,15.8761,21973.635795355,0
+BSRR.US,D,20081223,000000,15.7302,15.8242,14.5992,15.7438,14090.822452216,0
+BSRR.US,D,20081224,000000,15.7086,15.9847,14.9135,15.6548,9102.1525233074,0
+BSRR.US,D,20081226,000000,15.7792,15.9603,15.3503,15.9535,11539.809661548,0
+BSRR.US,D,20081229,000000,15.9387,15.9387,15.3659,15.5549,5699.4405062918,0
+BSRR.US,D,20081230,000000,15.8447,15.9603,15.0369,15.2748,14691.301043453,0
+BSRR.US,D,20081231,000000,15.2396,15.8173,15.1016,15.3081,46489.093382534,0
+BSRR.US,D,20090102,000000,15.3081,15.7498,15.0124,15.3081,21794.921928916,0
+BSRR.US,D,20090105,000000,15.5079,15.5627,15.1896,15.3081,10848.442303949,0
+BSRR.US,D,20090106,000000,15.3081,15.5079,15.1524,15.2915,12689.705739326,0
+BSRR.US,D,20090107,000000,15.0124,15.0124,13.8844,14.2281,23198.081085992,0
+BSRR.US,D,20090108,000000,14.1546,14.6658,14.1037,14.6658,23606.569923569,0
+BSRR.US,D,20090109,000000,14.5766,14.5766,13.8324,13.8324,18143.031720978,0
+BSRR.US,D,20090112,000000,13.8109,14.3377,12.9492,12.9805,29691.011159278,0
+BSRR.US,D,20090113,000000,12.864,13.5847,12.7642,13.5847,16775.615337189,0
+BSRR.US,D,20090114,000000,13.1421,13.5788,12.2089,12.2089,40212.662393164,0
+BSRR.US,D,20090115,000000,12.2354,12.5369,11.9817,12.5369,16840.973551202,0
+BSRR.US,D,20090116,000000,12.487,13.1509,12.1364,12.5741,45629.224379434,0
+BSRR.US,D,20090120,000000,12.3098,12.6035,11.0956,11.1024,26850.992516024,0
+BSRR.US,D,20090121,000000,11.3188,11.7585,10.9359,11.7585,16148.58497151,0
+BSRR.US,D,20090122,000000,11.4667,11.7663,10.9839,10.9918,6839.1243631314,0
+BSRR.US,D,20090123,000000,10.9398,10.977,10.2319,10.977,11538.788439454,0
+BSRR.US,D,20090126,000000,10.6696,11.3785,9.93517,10.2103,28492.096420989,0
+BSRR.US,D,20090127,000000,10.2045,10.3866,9.36427,9.49059,43533.676642665,0
+BSRR.US,D,20090128,000000,10.2045,10.2259,9.91944,10.0723,14952.733899502,0
+BSRR.US,D,20090129,000000,9.94882,9.94882,9.62865,9.62865,9146.065073347,0
+BSRR.US,D,20090130,000000,9.47394,9.47394,8.92745,8.92745,30360.932852904,0
+BSRR.US,D,20090202,000000,8.7829,9.47394,8.74599,9.43184,11044.516945986,0
+BSRR.US,D,20090203,000000,9.50234,9.50234,8.78928,9.26625,22999.963999767,0
+BSRR.US,D,20090204,000000,9.2924,9.49059,8.98795,9.04985,16462.100154349,0
+BSRR.US,D,20090205,000000,8.93587,9.47394,8.93587,9.32216,16345.68083564,0
+BSRR.US,D,20090206,000000,9.27977,9.44065,9.27977,9.43184,14130.650113879,0
+BSRR.US,D,20090209,000000,9.40833,9.47394,9.33685,9.40833,9547.4053562663,0
+BSRR.US,D,20090210,000000,9.32706,9.37308,8.37574,8.40453,20097.650808784,0
+BSRR.US,D,20090211,000000,8.43068,8.58491,8.13241,8.20076,22221.792764184,0
+BSRR.US,D,20090212,000000,8.06925,8.47631,8.0249,8.22907,17172.870731733,0
+BSRR.US,D,20090213,000000,8.28037,8.73777,7.65329,7.81475,39890.977433573,0
+BSRR.US,D,20090217,000000,7.65329,7.75522,7.28872,7.36891,27116.510260449,0
+BSRR.US,D,20090218,000000,7.47809,7.47809,6.96783,7.11344,42613.555536023,0
+BSRR.US,D,20090219,000000,7.24485,7.24485,6.84405,6.84405,21435.451751848,0
+BSRR.US,D,20090220,000000,7.01875,7.0774,6.02033,6.19523,46806.69345375,0
+BSRR.US,D,20090223,000000,6.29726,6.45002,5.23314,5.23314,26787.676746199,0
+BSRR.US,D,20090224,000000,5.33537,5.51016,5.02907,5.28426,114053.14711775,0
+BSRR.US,D,20090225,000000,5.24773,5.32079,4.91969,4.93438,46464.58405228,0
+BSRR.US,D,20090226,000000,5.07999,5.13855,4.519,4.73031,180625.59419975,0
+BSRR.US,D,20090227,000000,4.62103,4.71552,4.44605,4.61369,53855.168346139,0
+BSRR.US,D,20090302,000000,4.55543,4.67205,4.44605,4.44605,65783.042403385,0
+BSRR.US,D,20090303,000000,4.5334,5.35721,4.5334,4.85438,46330.803957973,0
+BSRR.US,D,20090304,000000,4.95651,5.48833,4.89796,5.16019,111517.4526585,0
+BSRR.US,D,20090305,000000,5.11662,5.59761,4.81786,5.12406,71155.691839615,0
+BSRR.US,D,20090306,000000,5.18947,5.58312,5.15305,5.58312,21965.466018604,0
+BSRR.US,D,20090309,000000,5.39373,5.96187,5.39373,5.60495,17202.486172458,0
+BSRR.US,D,20090310,000000,5.758,6.20257,5.758,6.20257,35631.46007974,0
+BSRR.US,D,20090311,000000,6.23909,6.69844,6.23909,6.47979,54434.201273405,0
+BSRR.US,D,20090312,000000,6.61041,7.28118,6.55949,7.27412,107183.3860918,0
+BSRR.US,D,20090313,000000,7.28872,7.56554,6.92416,6.98252,52298.825874971,0
+BSRR.US,D,20090316,000000,6.94599,7.14282,6.25359,6.40684,45807.938245874,0
+BSRR.US,D,20090317,000000,6.3847,7.06291,6.04942,6.89469,44555.919958701,0
+BSRR.US,D,20090318,000000,6.88783,7.23016,6.48673,6.9312,58921.451154187,0
+BSRR.US,D,20090319,000000,7.06291,7.28118,6.7052,6.90976,25242.567718065,0
+BSRR.US,D,20090320,000000,6.96049,7.08445,6.80753,6.8513,64688.292318679,0
+BSRR.US,D,20090323,000000,7.12097,7.88575,6.92416,7.6757,49113.634163966,0
+BSRR.US,D,20090324,000000,7.59375,8.2083,7.23761,7.64574,50362.588784857,0
+BSRR.US,D,20090325,000000,8.37574,8.40453,7.79948,7.82797,41439.15012799,0
+BSRR.US,D,20090326,000000,8.01755,8.74599,7.73974,8.48405,27508.659544523,0
+BSRR.US,D,20090327,000000,8.25148,8.52185,7.91572,7.93853,13296.311663128,0
+BSRR.US,D,20090330,000000,7.64574,7.64574,6.96049,6.98966,23749.541016721,0
+BSRR.US,D,20090331,000000,7.09904,7.3324,6.63998,7.09209,21226.10122259,0
+BSRR.US,D,20090401,000000,6.88783,7.36891,6.84405,7.12833,24034.461980931,0
+BSRR.US,D,20090402,000000,7.28118,8.60636,7.28118,8.56327,35017.70560128,0
+BSRR.US,D,20090403,000000,8.53712,9.64237,7.81475,9.38092,25864.491973275,0
+BSRR.US,D,20090406,000000,9.46023,9.46023,8.46173,8.58491,23130.680427792,0
+BSRR.US,D,20090407,000000,8.44576,8.57051,8.22221,8.22221,8414.8700540843,0
+BSRR.US,D,20090408,000000,8.17765,8.57051,7.93853,8.03204,27552.572094562,0
+BSRR.US,D,20090409,000000,8.24365,8.6515,8.09775,8.55074,23947.658102946,0
+BSRR.US,D,20090413,000000,8.38368,8.82737,8.30828,8.82737,13504.640970293,0
+BSRR.US,D,20090414,000000,8.61546,8.75373,8.43704,8.52185,13146.192015319,0
+BSRR.US,D,20090415,000000,8.52997,8.96406,8.52997,8.96406,7767.4152465249,0
+BSRR.US,D,20090416,000000,8.7829,9.10419,8.58491,8.73777,48383.460366797,0
+BSRR.US,D,20090417,000000,8.87005,9.59928,8.08414,8.91256,31311.690622364,0
+BSRR.US,D,20090420,000000,8.62261,8.71691,8.09775,8.09775,10919.927850525,0
+BSRR.US,D,20090421,000000,7.51472,9.2924,7.30331,9.2924,17624.250897256,0
+BSRR.US,D,20090422,000000,9.01724,9.01724,8.62985,8.6515,31267.778072325,0
+BSRR.US,D,20090423,000000,8.68714,9.04171,8.68714,8.83471,13691.524613484,0
+BSRR.US,D,20090424,000000,8.97934,9.18224,8.78928,8.9201,21009.602138675,0
+BSRR.US,D,20090427,000000,8.70986,8.70986,8.50579,8.60636,12924.586820933,0
+BSRR.US,D,20090428,000000,8.46955,8.73777,8.39867,8.61546,9409.5403735841,0
+BSRR.US,D,20090429,000000,8.68714,9.2924,8.41883,9.2924,62006.563099987,0
+BSRR.US,D,20090430,000000,9.24784,9.99977,8.70339,8.75373,35450.703769112,0
+BSRR.US,D,20090501,000000,8.73777,9.64237,8.60636,8.73777,14606.539609657,0
+BSRR.US,D,20090504,000000,8.60028,9.40246,8.53712,9.40246,15371.434958019,0
+BSRR.US,D,20090505,000000,9.30013,9.30013,8.47631,8.66706,49113.634163966,0
+BSRR.US,D,20090506,000000,8.81062,9.36427,8.60028,8.98795,17741.691438059,0
+BSRR.US,D,20090507,000000,9.07276,9.62181,9.07276,9.43184,43342.708111097,0
+BSRR.US,D,20090508,000000,9.59928,9.59928,9.12133,9.47394,21710.160495119,0
+BSRR.US,D,20090511,000000,9.56305,9.56305,8.92745,9.37308,22065.54578381,0
+BSRR.US,D,20090512,000000,9.42498,9.44849,9.07276,9.36427,21256.737885408,0
+BSRR.US,D,20090513,000000,9.16207,9.27977,8.98795,9.15443,18893.629960026,0
+BSRR.US,D,20090514,000000,9.16774,9.46611,9.16774,9.38777,12941.947596531,0
+BSRR.US,D,20090515,000000,9.38092,9.65608,9.07276,9.36427,20327.425779921,0
+BSRR.US,D,20090518,000000,9.32706,9.90579,9.28466,9.90579,18944.691064723,0
+BSRR.US,D,20090519,000000,9.64237,9.66294,9.22071,9.62181,38612.407371957,0
+BSRR.US,D,20090520,000000,9.89012,9.94882,9.65608,9.87836,22065.54578381,0
+BSRR.US,D,20090521,000000,9.73833,9.97039,9.65608,9.92636,11591.891988338,0
+BSRR.US,D,20090522,000000,9.62181,9.96158,9.50234,9.83919,96760.79340103,0
+BSRR.US,D,20090526,000000,9.76281,11.123,9.68545,11.123,23144.977537108,0
+BSRR.US,D,20090527,000000,11.0348,11.0348,9.83919,9.83919,47524.612585791,0
+BSRR.US,D,20090528,000000,9.97039,10.5296,9.83919,9.93517,17719.224551992,0
+BSRR.US,D,20090529,000000,10.0233,10.7949,9.83919,10.553,75464.227853958,0
+BSRR.US,D,20090601,000000,10.3709,10.8654,9.78631,10.8654,24444.993262696,0
+BSRR.US,D,20090602,000000,10.7645,10.9359,10.2319,10.9212,18862.993297207,0
+BSRR.US,D,20090603,000000,10.8301,10.8301,10.3866,10.8203,6685.94104904,0
+BSRR.US,D,20090604,000000,10.8654,10.8654,10.2191,10.511,23213.399417402,0
+BSRR.US,D,20090605,000000,10.6059,10.7861,10.3504,10.413,7151.6183238777,0
+BSRR.US,D,20090608,000000,10.5677,10.5677,10.3053,10.3053,9347.2458258536,0
+BSRR.US,D,20090609,000000,10.3504,10.3778,10.0154,10.0154,8429.1671633995,0
+BSRR.US,D,20090610,000000,10.1535,10.319,9.80199,9.91944,45341.239748943,0
+BSRR.US,D,20090611,000000,9.98414,10.3778,9.73833,10.0771,18431.01635147,0
+BSRR.US,D,20090612,000000,9.96158,10.1819,9.74813,10.039,18220.644600118,0
+BSRR.US,D,20090615,000000,9.92636,10.1535,9.82352,9.87836,21241.419553999,0
+BSRR.US,D,20090616,000000,10.039,10.3004,9.58459,9.67077,27354.455008337,0
+BSRR.US,D,20090617,000000,9.69329,10.5296,9.66294,10.4512,12026.932600358,0
+BSRR.US,D,20090618,000000,10.3778,10.7783,9.62181,9.80199,61689.984250865,0
+BSRR.US,D,20090619,000000,9.95476,10.553,9.77946,9.95476,50336.037010414,0
+BSRR.US,D,20090622,000000,9.91261,10.1897,9.62865,9.66294,13384.136763207,0
+BSRR.US,D,20090623,000000,9.62181,10.1329,9.48178,9.60614,10658.494994475,0
+BSRR.US,D,20090624,000000,9.69329,9.98414,9.27203,9.27977,22507.734950488,0
+BSRR.US,D,20090625,000000,9.24784,10.039,9.12798,9.95476,15497.045275574,0
+BSRR.US,D,20090626,000000,9.89797,10.7253,9.46023,10.7253,98768.51603772,0
+BSRR.US,D,20090629,000000,10.6402,10.9359,9.49059,9.49059,30480.415837895,0
+BSRR.US,D,20090630,000000,9.54934,10.3866,9.20622,9.20622,25808.324758109,0
+BSRR.US,D,20090701,000000,9.34371,9.71484,9.12133,9.63649,38404.078064793,0
+BSRR.US,D,20090702,000000,9.45533,9.73833,9.11369,9.22071,16283.386287909,0
+BSRR.US,D,20090706,000000,9.1976,9.66294,9.12133,9.20622,16844.037217484,0
+BSRR.US,D,20090707,000000,9.24196,9.98414,9.13416,9.21191,20970.795699104,0
+BSRR.US,D,20090708,000000,9.31531,9.80199,8.79672,9.38092,60937.343567629,0
+BSRR.US,D,20090709,000000,9.63649,9.83038,9.11369,9.30013,33513.445456903,0
+BSRR.US,D,20090710,000000,9.13896,9.13896,9.00294,9.12798,3060.602615545,0
+BSRR.US,D,20090713,000000,9.44065,9.44065,9.30013,9.34371,12670.302519541,0
+BSRR.US,D,20090714,000000,9.62865,9.65608,9.13896,9.65608,13298.354107316,0
+BSRR.US,D,20090715,000000,9.47394,9.47394,8.89944,9.20622,33928.061627044,0
+BSRR.US,D,20090716,000000,9.26625,9.44065,9.12133,9.30013,7037.2414493562,0
+BSRR.US,D,20090717,000000,9.32216,9.38777,8.75373,8.78928,15750.308354872,0
+BSRR.US,D,20090720,000000,8.87653,9.32706,8.41883,8.81062,140238.30282852,0
+BSRR.US,D,20090721,000000,8.74599,8.74599,8.67343,8.74599,3140.2579388725,0
+BSRR.US,D,20090722,000000,8.74599,8.77008,8.46955,8.73062,10226.518048738,0
+BSRR.US,D,20090723,000000,8.68058,8.74599,8.62261,8.67343,23679.076692239,0
+BSRR.US,D,20090724,000000,8.67343,8.74599,8.62261,8.67343,17700.842554302,0
+BSRR.US,D,20090727,000000,8.68714,8.81807,8.63799,8.80396,63300.451493012,0
+BSRR.US,D,20090728,000000,8.74599,8.89219,8.74599,8.83471,18360.552026988,0
+BSRR.US,D,20090729,000000,8.85704,9.11369,8.85704,8.9436,4891.6538299835,0
+BSRR.US,D,20090730,000000,9.12798,9.86955,9.12798,9.707,12075.951260867,0
+BSRR.US,D,20090731,000000,9.62865,10.1075,9.44065,10.1075,16332.404948419,0
+BSRR.US,D,20090803,000000,9.77946,10.1007,9.707,10.0154,14617.77305269,0
+BSRR.US,D,20090804,000000,9.86269,10.0458,9.77456,9.86269,22760.998029786,0
+BSRR.US,D,20090805,000000,9.81667,9.91944,9.28466,9.28466,41439.15012799,0
+BSRR.US,D,20090806,000000,9.35056,9.39561,9.13416,9.13416,11581.679767399,0
+BSRR.US,D,20090807,000000,9.35056,10.2045,9.34371,10.0527,29502.085071898,0
+BSRR.US,D,20090810,000000,9.93517,10.1535,9.26625,10.0527,7970.6384432194,0
+BSRR.US,D,20090811,000000,9.92636,9.92636,9.55718,9.77946,7204.7218727627,0
+BSRR.US,D,20090812,000000,9.61397,10.2259,9.61397,10.2259,15821.793901448,0
+BSRR.US,D,20090813,000000,10.2701,10.3552,9.69329,9.76966,5946.5762530258,0
+BSRR.US,D,20090814,000000,9.96158,10.1819,9.2924,9.30748,25715.39354756,0
+BSRR.US,D,20090817,000000,9.12798,9.55718,9.12798,9.27977,12212.795021456,0
+BSRR.US,D,20090818,000000,9.32216,10.0301,9.32216,9.86269,8864.2077754189,0
+BSRR.US,D,20090819,000000,9.38092,10.1398,9.37308,9.86955,12086.163481807,0
+BSRR.US,D,20090820,000000,9.86955,9.93517,9.48178,9.87836,20554.137084776,0
+BSRR.US,D,20090821,000000,10.0595,10.1683,9.30013,9.81667,42765.71762802,0
+BSRR.US,D,20090824,000000,9.81667,9.81667,9.58459,9.71484,3564.0651078585,0
+BSRR.US,D,20090825,000000,9.77946,9.89012,9.46611,9.62865,7429.39073343,0
+BSRR.US,D,20090826,000000,9.56305,9.62865,9.47394,9.55718,12109.651589968,0
+BSRR.US,D,20090827,000000,9.54934,9.97039,9.34371,9.79317,20365.210997396,0
+BSRR.US,D,20090828,000000,9.79317,9.79317,9.55718,9.56991,13404.561205086,0
+BSRR.US,D,20090831,000000,9.48178,10.0771,9.2924,9.31531,20729.787284934,0
+BSRR.US,D,20090901,000000,9.2924,10.0654,9.12798,9.38092,47027.277426042,0
+BSRR.US,D,20090902,000000,9.45533,9.7305,9.14757,9.39561,16974.753645508,0
+BSRR.US,D,20090903,000000,9.42498,9.75694,9.15443,9.16774,14798.529363317,0
+BSRR.US,D,20090904,000000,9.1976,9.59243,9.16207,9.22071,10302.08848369,0
+BSRR.US,D,20090908,000000,9.35056,9.47394,9.13416,9.25754,24560.391359312,0
+BSRR.US,D,20090909,000000,9.44849,9.53172,9.23521,9.30748,13079.812579213,0
+BSRR.US,D,20090910,000000,9.37308,9.37308,9.13896,9.24784,11016.94394945,0
+BSRR.US,D,20090911,000000,9.24196,9.73833,9.16207,9.69329,63518.993021115,0
+BSRR.US,D,20090914,000000,9.81667,9.81667,9.24784,9.52584,132337.10748769,0
+BSRR.US,D,20090915,000000,9.48178,9.7305,9.44849,9.51703,37433.917075548,0
+BSRR.US,D,20090916,000000,9.56305,9.67958,9.51703,9.5415,35559.974533164,0
+BSRR.US,D,20090917,000000,9.55718,9.65608,9.44065,9.44065,17304.608381852,0
+BSRR.US,D,20090918,000000,9.50919,9.66294,9.49646,9.55718,32824.120543492,0
+BSRR.US,D,20090921,000000,9.46611,9.62865,9.36427,9.48178,16268.0679565,0
+BSRR.US,D,20090922,000000,9.48178,9.54934,9.12798,9.19086,15993.35921323,0
+BSRR.US,D,20090923,000000,9.18224,9.32216,9.11369,9.11369,3865.3256255715,0
+BSRR.US,D,20090924,000000,8.87653,9.13416,8.81807,9.11369,22024.696900053,0
+BSRR.US,D,20090925,000000,9.04171,9.51703,9.00294,9.27977,21963.423574416,0
+BSRR.US,D,20090928,000000,9.37308,9.45533,9.12133,9.27203,11271.22825084,0
+BSRR.US,D,20090929,000000,9.30748,9.41617,9.18224,9.22071,4671.0698576919,0
+BSRR.US,D,20090930,000000,9.12798,9.12798,8.75373,8.75373,59175.735455579,0
+BSRR.US,D,20091001,000000,8.81807,8.99451,8.81807,8.83471,18757.807421532,0
+BSRR.US,D,20091002,000000,8.81807,9.25754,8.78928,8.92745,8179.9889724776,0
+BSRR.US,D,20091005,000000,8.95192,9.22071,8.9436,9.03134,10700.365100328,0
+BSRR.US,D,20091006,000000,9.12798,9.21191,8.77008,8.89219,20865.609823428,0
+BSRR.US,D,20091007,000000,8.82737,8.89219,8.63799,8.70986,12356.787336701,0
+BSRR.US,D,20091008,000000,8.77008,8.77008,8.48405,8.48405,8210.6256352958,0
+BSRR.US,D,20091009,000000,8.50579,8.72338,8.40453,8.70339,6460.2509662788,0
+BSRR.US,D,20091012,000000,8.62985,8.65972,8.38368,8.40453,11131.320823971,0
+BSRR.US,D,20091013,000000,8.38995,8.38995,7.65329,7.73974,53602.926488936,0
+BSRR.US,D,20091014,000000,7.82239,8.10323,7.71027,7.82239,43986.078030281,0
+BSRR.US,D,20091015,000000,7.77725,7.85628,7.61626,7.66816,17773.349322971,0
+BSRR.US,D,20091016,000000,7.61626,7.73974,7.61626,7.66092,17502.725468077,0
+BSRR.US,D,20091019,000000,7.76168,8.12644,7.68296,8.00237,44160.707008346,0
+BSRR.US,D,20091020,000000,8.19303,9.12798,8.03204,8.51382,102820.72530649,0
+BSRR.US,D,20091021,000000,8.64533,8.66706,8.0249,8.09775,79192.709718941,0
+BSRR.US,D,20091022,000000,8.08414,8.30828,7.11344,7.23761,68692.504149027,0
+BSRR.US,D,20091023,000000,7.77001,7.77001,6.98966,7.23016,87561.624778798,0
+BSRR.US,D,20091026,000000,7.3324,7.46302,7.16494,7.17199,36197.217119784,0
+BSRR.US,D,20091027,000000,7.25934,7.28872,6.84405,6.90212,24163.135964768,0
+BSRR.US,D,20091028,000000,6.92416,7.08445,6.68356,6.68356,32268.575724388,0
+BSRR.US,D,20091029,000000,6.7568,7.12097,6.7568,6.93894,62087.239645408,0
+BSRR.US,D,20091030,000000,6.76405,6.95305,6.36277,6.36277,220212.24744934,0
+BSRR.US,D,20091102,000000,6.3992,6.87334,6.29726,6.48673,69806.657453518,0
+BSRR.US,D,20091103,000000,6.45776,6.45776,5.94004,5.99106,57603.053430907,0
+BSRR.US,D,20091104,000000,6.04942,6.19523,5.69954,5.69954,30208.770760906,0
+BSRR.US,D,20091105,000000,5.6923,5.95483,5.65607,5.74341,43324.326113407,0
+BSRR.US,D,20091106,000000,5.67781,5.70698,5.37905,5.4664,35132.082475802,0
+BSRR.US,D,20091109,000000,5.51741,5.61249,5.40822,5.59036,25634.717002138,0
+BSRR.US,D,20091110,000000,5.59036,6.01299,5.39373,5.74341,76924.575448295,0
+BSRR.US,D,20091111,000000,5.80168,5.89656,5.50301,5.51016,27300.330237359,0
+BSRR.US,D,20091112,000000,5.51016,5.94004,5.4664,5.4664,52006.756356104,0
+BSRR.US,D,20091113,000000,5.47374,5.66321,5.47374,5.55393,47588.94957771,0
+BSRR.US,D,20091116,000000,5.63423,5.90371,5.58312,5.75066,44776.503930993,0
+BSRR.US,D,20091117,000000,5.73597,5.77269,5.65607,5.76534,8284.1536260597,0
+BSRR.US,D,20091118,000000,5.66321,5.71423,5.61954,5.61954,13991.763909103,0
+BSRR.US,D,20091119,000000,5.65607,5.78699,5.43731,5.43731,50600.533532746,0
+BSRR.US,D,20091120,000000,5.39373,5.4664,5.13855,5.36446,66360.032886462,0
+BSRR.US,D,20091123,000000,5.4664,5.4664,5.31334,5.34957,15069.153218212,0
+BSRR.US,D,20091124,000000,5.3717,5.57577,5.2915,5.41518,20426.484323033,0
+BSRR.US,D,20091125,000000,5.42997,5.6923,5.34957,5.41518,18852.781076268,0
+BSRR.US,D,20091127,000000,5.2258,5.57577,5.10222,5.32079,27650.609415581,0
+BSRR.US,D,20091130,000000,5.33537,5.53944,5.32079,5.42262,23764.85934813,0
+BSRR.US,D,20091201,000000,5.49567,5.65607,5.42262,5.49567,23831.238784237,0
+BSRR.US,D,20091202,000000,5.49567,5.59761,5.36446,5.51741,48452.903469185,0
+BSRR.US,D,20091203,000000,5.52486,5.66321,5.48098,5.58312,48274.189602745,0
+BSRR.US,D,20091204,000000,5.70698,5.78699,5.57577,5.66321,59768.044270065,0
+BSRR.US,D,20091207,000000,5.64118,5.67781,5.57577,5.64118,23358.412954742,0
+BSRR.US,D,20091208,000000,5.61249,5.72187,5.56109,5.58312,23066.343435874,0
+BSRR.US,D,20091209,000000,5.59761,5.67781,5.58312,5.61249,24475.629925514,0
+BSRR.US,D,20091210,000000,5.61249,5.73597,5.51016,5.59761,36587.323959669,0
+BSRR.US,D,20091211,000000,5.64118,5.75066,5.57577,5.61249,22199.325878117,0
+BSRR.US,D,20091214,000000,5.52486,5.64892,5.50301,5.63423,35190.292135157,0
+BSRR.US,D,20091215,000000,5.57577,5.63423,5.51016,5.51016,46090.816765897,0
+BSRR.US,D,20091216,000000,5.54669,5.72187,5.44475,5.4519,46857.754558447,0
+BSRR.US,D,20091217,000000,5.42997,5.56109,5.42997,5.45924,40101.349184925,0
+BSRR.US,D,20091218,000000,5.48833,5.6264,5.32079,5.32079,113119.75012389,0
+BSRR.US,D,20091221,000000,5.3717,5.57577,5.32793,5.38619,60079.517008717,0
+BSRR.US,D,20091222,000000,5.32079,5.53944,5.32079,5.35721,34840.012956934,0
+BSRR.US,D,20091223,000000,5.40822,5.9984,5.40822,5.52486,38825.842789591,0
+BSRR.US,D,20091224,000000,5.57577,5.80932,5.39373,5.40088,19139.744484666,0
+BSRR.US,D,20091228,000000,5.43731,5.61954,5.306,5.32793,48925.72929868,0
+BSRR.US,D,20091229,000000,5.32079,5.64118,5.32079,5.4664,35089.191147856,0
+BSRR.US,D,20091230,000000,5.42997,5.56852,5.32079,5.45924,26372.039353965,0
+BSRR.US,D,20091231,000000,5.4664,5.69954,5.4664,5.56109,30688.745145059,0
+BSRR.US,D,20100104,000000,5.61249,5.758,5.51016,5.58312,25364.093147244,0
+BSRR.US,D,20100105,000000,5.58312,5.75066,5.43731,5.43731,25116.95740051,0
+BSRR.US,D,20100106,000000,5.4519,5.59036,5.23314,5.26213,60895.473461778,0
+BSRR.US,D,20100107,000000,5.26927,5.52486,5.26927,5.48833,32499.371917619,0
+BSRR.US,D,20100108,000000,5.44475,5.93299,5.44475,5.75066,33514.466678998,0
+BSRR.US,D,20100111,000000,5.77269,6.24615,5.77269,6.18827,56725.823652211,0
+BSRR.US,D,20100112,000000,6.19523,6.48673,6.1588,6.32634,44754.037044926,0
+BSRR.US,D,20100113,000000,6.34818,6.73458,6.31939,6.43582,97951.538362566,0
+BSRR.US,D,20100114,000000,6.42867,6.58877,6.35582,6.53825,18367.700581645,0
+BSRR.US,D,20100115,000000,6.58877,6.6254,6.47979,6.56694,56530.770232268,0
+BSRR.US,D,20100119,000000,6.55949,7.08445,6.55949,7.0774,27055.236934813,0
+BSRR.US,D,20100120,000000,6.98966,7.18639,6.98966,7.13537,37655.522269934,0
+BSRR.US,D,20100121,000000,7.19413,7.19413,7.11344,7.12833,46621.852254747,0
+BSRR.US,D,20100122,000000,7.12833,7.28872,7.09904,7.23016,131020.75220861,0
+BSRR.US,D,20100125,000000,7.28872,7.65329,7.19413,7.44882,45451.531735088,0
+BSRR.US,D,20100126,000000,7.45626,7.78381,7.28872,7.60912,170228.53206133,0
+BSRR.US,D,20100127,000000,7.57269,7.64574,7.3982,7.3982,59067.485913621,0
+BSRR.US,D,20100128,000000,7.40515,7.544,7.40515,7.43433,27949.827489106,0
+BSRR.US,D,20100129,000000,7.49954,7.5067,7.40515,7.44882,87382.910912358,0
+BSRR.US,D,20100201,000000,7.48515,7.69735,7.43433,7.5067,65068.186937625,0
+BSRR.US,D,20100202,000000,7.49318,7.57964,7.47007,7.48515,53968.523998567,0
+BSRR.US,D,20100203,000000,7.48515,7.60197,7.47007,7.47007,24007.910206489,0
+BSRR.US,D,20100204,000000,7.42708,7.52883,7.40515,7.40515,40647.703005185,0
+BSRR.US,D,20100205,000000,7.40515,7.66816,7.22321,7.32476,72836.623406245,0
+BSRR.US,D,20100208,000000,7.32476,7.32476,7.20862,7.25934,46135.750538029,0
+BSRR.US,D,20100209,000000,7.36127,7.36127,7.21528,7.28118,28833.184600366,0
+BSRR.US,D,20100210,000000,7.26658,7.41973,7.21528,7.28118,21571.274290343,0
+BSRR.US,D,20100211,000000,7.24485,7.28872,7.21528,7.28118,17530.298464613,0
+BSRR.US,D,20100212,000000,7.20108,7.3324,7.20108,7.3324,37539.102951224,0
+BSRR.US,D,20100216,000000,7.36127,7.36127,7.14282,7.34698,11729.756971021,0
+BSRR.US,D,20100217,000000,7.36127,7.36127,7.25209,7.27412,17645.696561229,0
+BSRR.US,D,20100218,000000,7.28872,7.28872,7.14986,7.28872,18674.067209828,0
+BSRR.US,D,20100219,000000,7.28872,7.43433,7.28872,7.39036,31319.860399116,0
+BSRR.US,D,20100222,000000,7.42708,7.42708,7.34698,7.39036,17863.216867238,0
+BSRR.US,D,20100223,000000,7.37577,7.3982,7.32476,7.3324,13027.730252421,0
+BSRR.US,D,20100224,000000,7.38322,7.3982,7.33944,7.3982,17509.874022734,0
+BSRR.US,D,20100225,000000,7.31045,7.3982,7.29577,7.38322,15378.583512677,0
+BSRR.US,D,20100226,000000,7.3982,7.65329,7.31045,7.544,65329.619793674,0
+BSRR.US,D,20100301,000000,7.56554,7.68296,7.55115,7.65329,22687.470039021,0
+BSRR.US,D,20100302,000000,7.65329,7.74709,7.61626,7.73974,22749.764586752,0
+BSRR.US,D,20100303,000000,7.76168,7.83551,7.75522,7.77725,10299.024817408,0
+BSRR.US,D,20100304,000000,7.80682,7.83551,7.77725,7.82239,10288.812596468,0
+BSRR.US,D,20100305,000000,7.83551,7.94519,7.79948,7.91572,28015.185703119,0
+BSRR.US,D,20100308,000000,7.93853,7.94519,7.80682,7.90054,26085.075945568,0
+BSRR.US,D,20100309,000000,7.93853,8.52997,7.88575,8.52997,33637.013330271,0
+BSRR.US,D,20100310,000000,8.48405,8.96406,8.36664,8.9201,31187.101526903,0
+BSRR.US,D,20100311,000000,8.83471,8.83471,8.45379,8.57845,72037.006506688,0
+BSRR.US,D,20100312,000000,8.63799,8.87653,8.57051,8.63799,13627.187621566,0
+BSRR.US,D,20100315,000000,8.62985,8.67343,8.36067,8.48405,23508.532602551,0
+BSRR.US,D,20100316,000000,8.46173,8.6515,8.03204,8.60636,11041.453279703,0
+BSRR.US,D,20100317,000000,8.44576,8.69625,8.44576,8.60028,8700.8122403881,0
+BSRR.US,D,20100318,000000,8.62985,8.74599,8.45379,8.61546,14264.430208186,0
+BSRR.US,D,20100319,000000,8.67343,8.84881,8.38995,8.81062,66523.428421493,0
+BSRR.US,D,20100322,000000,8.75373,9.04171,8.55514,9.01724,19786.178070131,0
+BSRR.US,D,20100323,000000,9.01068,9.41617,8.87005,9.20622,30000.441453742,0
+BSRR.US,D,20100324,000000,9.11369,9.44065,9.11369,9.38092,22934.605785756,0
+BSRR.US,D,20100325,000000,9.42498,10.0086,9.42498,9.56305,50627.085307188,0
+BSRR.US,D,20100326,000000,9.50919,9.76281,9.10419,9.11369,42253.064136861,0
+BSRR.US,D,20100329,000000,9.12133,9.80883,9.01068,9.46023,48045.435853702,0
+BSRR.US,D,20100330,000000,9.50234,9.80883,9.35056,9.7305,85043.291095136,0
+BSRR.US,D,20100331,000000,9.67077,9.67077,9.30013,9.39561,77808.953781649,0
+BSRR.US,D,20100401,000000,9.44849,9.48178,9.11369,9.21191,13678.248726263,0
+BSRR.US,D,20100405,000000,9.22071,9.2924,9.13896,9.2924,9896.6633123945,0
+BSRR.US,D,20100406,000000,9.26625,9.46023,9.26625,9.46023,8891.7807719553,0
+BSRR.US,D,20100407,000000,9.42498,9.74813,9.42498,9.65608,45600.630160805,0
+BSRR.US,D,20100408,000000,9.61397,9.94882,9.47394,9.74813,24662.513568706,0
+BSRR.US,D,20100409,000000,9.76966,9.77456,9.47394,9.57774,19576.827540873,0
+BSRR.US,D,20100412,000000,9.57774,9.89012,9.55718,9.85681,24564.476247688,0
+BSRR.US,D,20100413,000000,9.83919,9.94299,9.707,9.77946,29134.445118079,0
+BSRR.US,D,20100414,000000,9.80883,10.2926,9.80883,10.2926,30426.291066916,0
+BSRR.US,D,20100415,000000,10.2259,10.2475,10.0928,10.2259,16695.960013862,0
+BSRR.US,D,20100416,000000,10.2259,10.2259,10.0086,10.0301,29235.54610538,0
+BSRR.US,D,20100419,000000,10.0233,10.0301,9.81667,9.86269,76730.543250446,0
+BSRR.US,D,20100420,000000,9.89797,9.90579,9.81667,9.86955,43591.88630202,0
+BSRR.US,D,20100421,000000,9.86269,9.99977,9.83038,9.98414,26083.033501379,0
+BSRR.US,D,20100422,000000,9.88326,10.1075,9.88326,9.96158,17654.887560074,0
+BSRR.US,D,20100423,000000,9.86269,10.0654,9.86269,9.98414,29072.150570349,0
+BSRR.US,D,20100426,000000,9.94299,10.0527,9.83919,9.87836,12838.804165042,0
+BSRR.US,D,20100427,000000,9.80883,10.0233,9.49059,9.65608,51304.155555472,0
+BSRR.US,D,20100428,000000,9.62181,9.83038,9.62181,9.70014,28840.333155023,0
+BSRR.US,D,20100429,000000,9.74813,9.87836,9.59928,9.77456,64303.291589262,0
+BSRR.US,D,20100430,000000,9.55718,9.67077,9.09567,9.09567,81826.441499218,0
+BSRR.US,D,20100503,000000,9.11369,9.53172,9.11369,9.49059,26027.887508306,0
+BSRR.US,D,20100504,000000,9.36427,9.36427,8.96406,9.03701,44162.749452533,0
+BSRR.US,D,20100505,000000,9.08794,9.09567,9.00294,9.03701,23573.890816564,0
+BSRR.US,D,20100506,000000,9.01068,9.65608,9.01068,9.03701,40396.482370074,0
+BSRR.US,D,20100507,000000,9.01068,9.02468,8.61546,8.77732,27865.066055309,0
+BSRR.US,D,20100510,000000,9.02468,9.3584,8.84304,9.3584,32377.84648844,0
+BSRR.US,D,20100511,000000,9.27977,9.44065,9.16207,9.40246,26707.000200778,0
+BSRR.US,D,20100512,000000,9.11369,10.2103,9.11369,9.98414,55995.649855042,0
+BSRR.US,D,20100513,000000,9.92636,10.0458,9.64237,9.96158,28831.142156178,0
+BSRR.US,D,20100514,000000,9.88326,9.88326,9.60614,9.79317,22624.154269197,0
+BSRR.US,D,20100517,000000,9.89012,9.99097,9.62865,9.91944,16901.225654745,0
+BSRR.US,D,20100518,000000,10.0233,10.0233,9.50919,9.52584,19353.1799023,0
+BSRR.US,D,20100519,000000,9.52584,9.62865,9.20622,9.31531,28542.136303593,0
+BSRR.US,D,20100520,000000,9.12798,9.28466,8.82737,8.84304,25630.632113763,0
+BSRR.US,D,20100521,000000,8.82737,9.11369,8.7829,8.8634,38940.219664112,0
+BSRR.US,D,20100524,000000,8.84881,9.44849,8.84881,9.00294,18265.578372251,0
+BSRR.US,D,20100525,000000,8.75373,8.9575,8.70986,8.85704,34140.475822584,0
+BSRR.US,D,20100526,000000,8.9201,8.9201,8.74599,8.80396,15038.516555394,0
+BSRR.US,D,20100527,000000,8.97934,9.15443,8.77732,9.0661,38556.24015679,0
+BSRR.US,D,20100528,000000,9.07276,9.2924,8.97934,9.02468,38459.224057866,0
+BSRR.US,D,20100601,000000,8.81807,9.16207,8.70339,8.70339,33252.012600854,0
+BSRR.US,D,20100602,000000,8.7829,8.9201,8.52185,8.9201,43177.270131879,0
+BSRR.US,D,20100603,000000,8.87005,9.16207,8.69625,9.01068,18954.903285662,0
+BSRR.US,D,20100604,000000,8.7829,9.15443,8.57051,8.69625,73965.073820051,0
+BSRR.US,D,20100607,000000,8.74599,9.09567,8.60636,8.69625,50132.81381372,0
+BSRR.US,D,20100608,000000,8.75373,9.01068,8.55074,8.68058,26001.335733864,0
+BSRR.US,D,20100609,000000,8.70339,8.88485,8.41179,8.45379,105050.05313756,0
+BSRR.US,D,20100610,000000,8.59206,8.70986,8.39867,8.60636,52169.130669041,0
+BSRR.US,D,20100611,000000,8.52997,8.73062,8.45379,8.64533,52800.245923098,0
+BSRR.US,D,20100614,000000,8.73777,8.85704,8.49698,8.57845,108338.38828005,0
+BSRR.US,D,20100615,000000,8.63799,8.77008,8.49042,8.76097,47123.272302872,0
+BSRR.US,D,20100616,000000,8.69625,8.97934,8.69625,8.74599,11051.665500643,0
+BSRR.US,D,20100617,000000,8.84304,8.91256,8.71691,8.72338,9418.7313724296,0
+BSRR.US,D,20100618,000000,8.78928,9.0661,8.77732,8.99451,57485.612890104,0
+BSRR.US,D,20100621,000000,9.0661,9.07276,8.79672,8.88485,14908.821349463,0
+BSRR.US,D,20100622,000000,8.89944,8.89944,8.6515,8.70339,24122.28708101,0
+BSRR.US,D,20100623,000000,8.68058,8.74599,8.53712,8.71691,13448.473755126,0
+BSRR.US,D,20100624,000000,8.64533,8.64533,8.38368,8.38995,28663.661732772,0
+BSRR.US,D,20100625,000000,8.44576,9.03134,8.38995,9.02468,258758.27538518,0
+BSRR.US,D,20100628,000000,8.92745,9.07276,8.67343,8.97934,71949.181406609,0
+BSRR.US,D,20100629,000000,8.84304,8.95192,8.51382,8.55074,36452.522643269,0
+BSRR.US,D,20100630,000000,8.63965,8.76538,8.37752,8.38525,28556.433412908,0
+BSRR.US,D,20100701,000000,8.41883,8.41883,8.12644,8.24365,28820.929935238,0
+BSRR.US,D,20100702,000000,8.31582,8.40453,8.0249,8.11155,25645.950445173,0
+BSRR.US,D,20100706,000000,8.2083,8.2083,8.0249,8.14015,29429.578303229,0
+BSRR.US,D,20100707,000000,8.19303,8.2083,8.08414,8.20076,61875.846671962,0
+BSRR.US,D,20100708,000000,8.28037,8.31582,8.12644,8.24365,19551.296988525,0
+BSRR.US,D,20100709,000000,8.18617,8.46955,8.05525,8.46955,28226.578676564,0
+BSRR.US,D,20100712,000000,8.42402,8.53712,8.25864,8.26578,20651.1531837,0
+BSRR.US,D,20100713,000000,8.34491,8.74599,8.34491,8.74599,23649.461251515,0
+BSRR.US,D,20100714,000000,8.69625,8.77008,8.52185,8.63799,15510.321162796,0
+BSRR.US,D,20100715,000000,8.62985,8.66706,8.37574,8.38368,11243.655254304,0
+BSRR.US,D,20100716,000000,8.37574,8.37574,7.87831,7.97222,64454.432459166,0
+BSRR.US,D,20100719,000000,8.14015,8.27195,7.97966,8.27195,14249.111876777,0
+BSRR.US,D,20100720,000000,8.17079,8.6515,8.17079,8.63799,24825.909103737,0
+BSRR.US,D,20100721,000000,8.62985,8.62985,8.11155,8.11881,27578.102646911,0
+BSRR.US,D,20100722,000000,8.23601,8.52997,8.17079,8.51382,41626.033771181,0
+BSRR.US,D,20100723,000000,8.45379,8.85704,8.33002,8.84881,34402.929900728,0
+BSRR.US,D,20100726,000000,8.89219,9.03701,8.66706,9.01068,33403.153470758,0
+BSRR.US,D,20100727,000000,9.03701,9.03701,8.89944,8.95192,18974.306505447,0
+BSRR.US,D,20100728,000000,8.906,8.9201,8.63799,8.72338,48538.686125076,0
+BSRR.US,D,20100729,000000,8.82737,8.8634,8.49042,8.80396,32327.806605836,0
+BSRR.US,D,20100730,000000,8.68058,8.8634,8.57051,8.63799,29727.775154659,0
+BSRR.US,D,20100802,000000,8.73777,8.87653,8.58491,8.71691,83919.9467918,0
+BSRR.US,D,20100803,000000,8.65972,8.75373,8.62261,8.74599,39449.80948899,0
+BSRR.US,D,20100804,000000,8.75373,8.87653,8.69625,8.85704,13693.567057672,0
+BSRR.US,D,20100805,000000,8.79672,8.79672,8.56327,8.57845,17871.38664399,0
+BSRR.US,D,20100806,000000,8.50579,8.60636,8.21428,8.41179,29558.252287065,0
+BSRR.US,D,20100809,000000,8.48405,8.67343,8.22907,8.64533,17646.717783322,0
+BSRR.US,D,20100810,000000,8.54506,8.69625,8.41883,8.49042,35005.450936154,0
+BSRR.US,D,20100811,000000,8.37574,8.45379,8.22221,8.40453,95601.706324406,0
+BSRR.US,D,20100812,000000,8.27195,8.44576,8.27195,8.38995,62327.226837484,0
+BSRR.US,D,20100813,000000,8.38995,8.41179,8.33002,8.38995,49174.907489602,0
+BSRR.US,D,20100816,000000,8.33002,8.55514,8.33002,8.46173,13382.09431902,0
+BSRR.US,D,20100817,000000,8.55514,8.55514,8.41883,8.49698,17701.863776395,0
+BSRR.US,D,20100818,000000,8.52997,8.53712,8.42402,8.46173,9440.1770364023,0
+BSRR.US,D,20100819,000000,8.41179,8.41179,8.13241,8.27195,41482.041455935,0
+BSRR.US,D,20100820,000000,8.22221,8.36067,8.17079,8.33002,47534.82480673,0
+BSRR.US,D,20100823,000000,8.26578,8.49698,8.14768,8.14768,34233.407033132,0
+BSRR.US,D,20100824,000000,8.08414,8.33002,8.05525,8.27195,36581.196627106,0
+BSRR.US,D,20100825,000000,8.25148,8.44576,8.17079,8.44576,16740.893785996,0
+BSRR.US,D,20100826,000000,8.48405,8.48405,8.22221,8.22221,5719.8649481706,0
+BSRR.US,D,20100827,000000,8.31582,8.65972,8.22221,8.64533,27491.298768926,0
+BSRR.US,D,20100830,000000,8.58491,8.58491,8.03204,8.27195,28388.952989501,0
+BSRR.US,D,20100831,000000,8.21516,8.4396,8.21516,8.40062,19517.596659424,0
+BSRR.US,D,20100901,000000,8.51382,8.92745,8.51382,8.81807,45559.781277047,0
+BSRR.US,D,20100902,000000,8.75373,8.84304,8.32306,8.58491,20399.932548591,0
+BSRR.US,D,20100903,000000,8.43068,8.92745,8.33893,8.89944,34930.901723295,0
+BSRR.US,D,20100907,000000,8.87653,8.87653,8.43068,8.52185,17942.872190566,0
+BSRR.US,D,20100908,000000,8.61546,8.61546,8.39867,8.44576,7883.8345652343,0
+BSRR.US,D,20100909,000000,8.44576,8.85704,8.44576,8.7829,51176.502793729,0
+BSRR.US,D,20100910,000000,8.7829,8.7829,8.65972,8.69625,11134.384490253,0
+BSRR.US,D,20100913,000000,8.75373,8.84304,8.67343,8.80396,63516.950576927,0
+BSRR.US,D,20100914,000000,8.81062,8.81062,8.47631,8.77008,47330.580387942,0
+BSRR.US,D,20100915,000000,8.71691,8.83471,8.64533,8.83471,20203.857906554,0
+BSRR.US,D,20100916,000000,8.79672,8.79672,8.59206,8.74599,18412.634353779,0
+BSRR.US,D,20100917,000000,8.79672,8.79672,8.63799,8.63799,54305.527289568,0
+BSRR.US,D,20100920,000000,8.69625,8.87653,8.63799,8.87653,29121.169230858,0
+BSRR.US,D,20100921,000000,8.89219,8.89219,8.71691,8.73777,25516.255239241,0
+BSRR.US,D,20100922,000000,8.73062,8.81807,8.49042,8.77732,55742.386775745,0
+BSRR.US,D,20100923,000000,8.70339,8.81807,8.55514,8.75373,55618.818902378,0
+BSRR.US,D,20100924,000000,8.84881,8.92745,8.71691,8.906,38481.690943932,0
+BSRR.US,D,20100927,000000,8.93587,8.93587,8.7829,8.83471,3653.9326521254,0
+BSRR.US,D,20100928,000000,8.87653,9.00294,8.71691,8.9436,47040.553313263,0
+BSRR.US,D,20100929,000000,8.89219,9.04985,8.89219,9.02468,30487.564392553,0
+BSRR.US,D,20100930,000000,9.0803,9.11369,8.75373,9.00294,17418.985256373,0
+BSRR.US,D,20101001,000000,9.01068,9.07276,8.89944,9.07276,8414.8700540843,0
+BSRR.US,D,20101004,000000,9.04985,9.04985,8.89219,8.89219,8625.2418054364,0
+BSRR.US,D,20101005,000000,9.07276,9.1745,9.01068,9.16207,23195.017419711,0
+BSRR.US,D,20101006,000000,9.25754,9.28466,9.11369,9.22071,19707.543968898,0
+BSRR.US,D,20101007,000000,9.2924,9.2924,9.11369,9.16774,18770.062086659,0
+BSRR.US,D,20101008,000000,9.16774,9.38777,9.01724,9.3584,17859.131978863,0
+BSRR.US,D,20101011,000000,9.21191,9.34371,9.18224,9.27977,5406.3497653304,0
+BSRR.US,D,20101012,000000,9.19086,9.28466,9.15443,9.1976,8512.9073751028,0
+BSRR.US,D,20101013,000000,9.21191,9.54934,9.13416,9.40246,34084.308607417,0
+BSRR.US,D,20101014,000000,8.55514,8.77008,7.87831,7.98719,324656.71588518,0
+BSRR.US,D,20101015,000000,8.11155,8.38368,7.94519,7.94519,84140.530764091,0
+BSRR.US,D,20101018,000000,7.98719,8.20076,7.95214,8.00864,64904.791402595,0
+BSRR.US,D,20101019,000000,7.94519,8.12644,7.65329,7.71027,64248.14559619,0
+BSRR.US,D,20101020,000000,7.77001,7.90054,7.6903,7.87086,45365.749079198,0
+BSRR.US,D,20101021,000000,7.93011,8.01755,7.544,7.76168,50999.831371477,0
+BSRR.US,D,20101022,000000,7.76168,7.79948,7.65329,7.73974,10479.781128035,0
+BSRR.US,D,20101025,000000,7.79948,8.01755,7.73974,7.97966,27319.733457143,0
+BSRR.US,D,20101026,000000,7.91572,8.11881,7.89329,8.01755,50106.262039277,0
+BSRR.US,D,20101027,000000,7.96732,8.03978,7.91572,7.99435,29170.187891367,0
+BSRR.US,D,20101028,000000,8.00864,8.01755,7.92325,7.97966,48772.545984589,0
+BSRR.US,D,20101029,000000,7.90768,8.01677,7.54576,7.58885,156860.73485163,0
+BSRR.US,D,20101101,000000,7.66816,7.79194,7.52187,7.77725,179601.30843953,0
+BSRR.US,D,20101102,000000,7.87086,8.01755,7.77001,7.98719,46932.303771304,0
+BSRR.US,D,20101103,000000,7.97966,8.01755,7.76168,8.01755,58334.24845017,0
+BSRR.US,D,20101104,000000,8.01755,8.0903,7.82239,8.00237,59286.027441725,0
+BSRR.US,D,20101105,000000,7.97966,8.0903,7.93011,7.97222,39340.538724938,0
+BSRR.US,D,20101108,000000,7.93011,8.00864,7.76168,7.87831,15193.742313673,0
+BSRR.US,D,20101109,000000,7.84188,7.97966,7.84188,7.93011,22535.307947024,0
+BSRR.US,D,20101110,000000,7.95214,7.95214,7.52883,7.82797,120839.16793201,0
+BSRR.US,D,20101111,000000,7.73142,7.95958,7.66092,7.90846,21891.93802784,0
+BSRR.US,D,20101112,000000,7.81475,7.89329,7.61626,7.61626,16405.932939183,0
+BSRR.US,D,20101115,000000,7.65329,7.86352,7.63144,7.74709,12163.776360946,0
+BSRR.US,D,20101116,000000,7.71027,7.73142,7.55115,7.64574,29235.54610538,0
+BSRR.US,D,20101117,000000,7.71869,7.76168,7.5585,7.59375,15756.435687435,0
+BSRR.US,D,20101118,000000,7.65329,7.6757,7.55115,7.59375,22976.475891607,0
+BSRR.US,D,20101119,000000,7.60912,7.68296,7.52883,7.57964,32648.470343334,0
+BSRR.US,D,20101122,000000,7.52883,7.57964,7.36127,7.47809,30138.306436424,0
+BSRR.US,D,20101123,000000,7.3982,7.49954,7.3982,7.44882,15022.177001891,0
+BSRR.US,D,20101124,000000,7.49954,7.57964,7.41279,7.57964,15233.569975336,0
+BSRR.US,D,20101126,000000,7.49954,7.49954,7.49954,7.49954,209.35052925817,0
+BSRR.US,D,20101129,000000,7.47007,7.68296,7.3324,7.63144,39278.244177207,0
+BSRR.US,D,20101130,000000,7.6288,7.65857,7.48201,7.54087,21762.24282191,0
+BSRR.US,D,20101201,000000,7.65329,7.65329,7.47007,7.55115,35119.827810675,0
+BSRR.US,D,20101202,000000,7.5067,7.56554,7.49954,7.5585,19306.203685979,0
+BSRR.US,D,20101203,000000,7.51472,7.5585,7.5067,7.53587,11727.714526833,0
+BSRR.US,D,20101206,000000,7.49954,7.5585,7.49954,7.52187,12638.644634629,0
+BSRR.US,D,20101207,000000,7.56554,7.93853,7.52883,7.93853,19740.223075904,0
+BSRR.US,D,20101208,000000,7.91572,7.94519,7.78381,7.79194,15624.698037317,0
+BSRR.US,D,20101209,000000,7.88575,8.00864,7.84942,8.00237,17246.398722497,0
+BSRR.US,D,20101210,000000,7.99435,8.01755,7.89329,8.00864,26649.811763517,0
+BSRR.US,D,20101213,000000,8.00237,8.31582,8.00237,8.22907,15804.43312585,0
+BSRR.US,D,20101214,000000,8.28576,8.28576,8.08414,8.14015,32424.822704761,0
+BSRR.US,D,20101215,000000,8.01755,8.16238,7.97966,8.08414,9999.8067438827,0
+BSRR.US,D,20101216,000000,8.08414,8.20076,7.96732,8.11155,30533.51938678,0
+BSRR.US,D,20101217,000000,8.01755,8.01755,7.77001,7.85628,83809.654805655,0
+BSRR.US,D,20101220,000000,7.83551,7.96732,7.6757,7.6757,32569.836242101,0
+BSRR.US,D,20101221,000000,7.73142,7.82797,7.68296,7.82797,17065.642411869,0
+BSRR.US,D,20101222,000000,7.74709,7.94519,7.73974,7.88575,23899.660664531,0
+BSRR.US,D,20101223,000000,7.75522,7.79948,7.66092,7.66092,10659.51621657,0
+BSRR.US,D,20101227,000000,7.71027,7.81475,7.65329,7.79948,24162.114742674,0
+BSRR.US,D,20101228,000000,7.72398,7.84188,7.72398,7.82797,10234.687825489,0
+BSRR.US,D,20101229,000000,7.80604,7.89241,7.72996,7.87018,14943.542900658,0
+BSRR.US,D,20101230,000000,7.87018,7.88419,7.67404,7.68844,16598.943914938,0
+BSRR.US,D,20101231,000000,7.69186,7.90582,7.69186,7.82631,27575.038980629,0
+BSRR.US,D,20110103,000000,7.79948,7.94519,7.70469,7.89329,21542.680071712,0
+BSRR.US,D,20110104,000000,7.93853,7.93853,7.69735,7.69735,15137.575098507,0
+BSRR.US,D,20110105,000000,7.69735,7.86352,7.69735,7.84188,30308.850526113,0
+BSRR.US,D,20110106,000000,7.73974,8.00237,7.73974,8.00237,60359.331862458,0
+BSRR.US,D,20110107,000000,8.00237,8.00237,7.87831,7.98719,15282.588635846,0
+BSRR.US,D,20110110,000000,7.92325,8.01755,7.92325,7.97222,11573.509990648,0
+BSRR.US,D,20110111,000000,7.97966,8.16238,7.95958,7.98719,18303.363589728,0
+BSRR.US,D,20110112,000000,8.01755,8.03978,7.92325,7.99435,43568.398193859,0
+BSRR.US,D,20110113,000000,8.00237,8.00237,7.89329,7.89329,15174.339093888,0
+BSRR.US,D,20110114,000000,7.94519,7.94519,7.87831,7.90846,182382.09620134,0
+BSRR.US,D,20110118,000000,7.87831,7.90846,7.77001,7.79948,11858.430954857,0
+BSRR.US,D,20110119,000000,7.78381,7.78381,7.56554,7.59375,54373.949169862,0
+BSRR.US,D,20110120,000000,7.58699,7.88575,7.58699,7.83551,43923.783482551,0
+BSRR.US,D,20110121,000000,7.84188,7.87086,7.80682,7.84188,30434.460843667,0
+BSRR.US,D,20110124,000000,7.80682,7.95958,7.69735,7.93853,10207.114828953,0
+BSRR.US,D,20110125,000000,7.87831,7.95214,7.85628,7.87086,14883.290797115,0
+BSRR.US,D,20110126,000000,7.87086,7.97966,7.83551,7.92325,27369.773339747,0
+BSRR.US,D,20110127,000000,7.93853,7.93853,7.76168,7.76168,12823.485833633,0
+BSRR.US,D,20110128,000000,7.73142,7.78381,7.59375,7.66816,45992.779444878,0
+BSRR.US,D,20110131,000000,7.69186,7.91326,7.69186,7.85921,29264.140324009,0
+BSRR.US,D,20110201,000000,7.72398,8.00864,7.72398,7.95958,26953.114725419,0
+BSRR.US,D,20110202,000000,7.91572,7.93011,7.83551,7.87086,11277.355583405,0
+BSRR.US,D,20110203,000000,7.89329,7.93011,7.87086,7.93011,22173.795325769,0
+BSRR.US,D,20110204,000000,7.89329,7.89329,7.72398,7.77001,16495.80048345,0
+BSRR.US,D,20110207,000000,7.74709,7.89329,7.73974,7.88575,13245.250558431,0
+BSRR.US,D,20110208,000000,7.85628,7.87086,7.68296,7.75522,19171.402369579,0
+BSRR.US,D,20110209,000000,7.70469,7.96732,7.66816,7.86352,26721.297310093,0
+BSRR.US,D,20110210,000000,7.84188,7.93853,7.81475,7.92325,7904.2590071132,0
+BSRR.US,D,20110211,000000,7.87086,7.99435,7.81475,7.95214,16414.102715934,0
+BSRR.US,D,20110214,000000,7.90846,8.01755,7.88575,7.98719,35854.086496219,0
+BSRR.US,D,20110215,000000,7.97222,8.01755,7.92325,8.00237,22607.814715694,0
+BSRR.US,D,20110216,000000,8.01755,8.01755,7.84188,7.95214,19072.343826466,0
+BSRR.US,D,20110218,000000,7.97966,8.01755,7.90054,8.01755,8717.1517938912,0
+BSRR.US,D,20110222,000000,7.94519,8.01755,7.90846,7.90846,19191.826811457,0
+BSRR.US,D,20110223,000000,7.91572,7.95958,7.79948,7.79948,14402.295190868,0
+BSRR.US,D,20110224,000000,7.87086,7.87086,7.79194,7.82797,22294.299532853,0
+BSRR.US,D,20110225,000000,7.82797,8.03978,7.79948,8.01755,21225.080000496,0
+BSRR.US,D,20110228,000000,8.00864,8.05447,7.89985,7.89985,7291.5257507478,0
+BSRR.US,D,20110301,000000,7.90846,8.01755,7.82239,7.85628,14589.178834059,0
+BSRR.US,D,20110302,000000,7.84942,8.01755,7.83551,8.01755,16104.67242147,0
+BSRR.US,D,20110303,000000,8.05525,8.11881,7.98719,8.09775,45477.062287437,0
+BSRR.US,D,20110304,000000,8.06925,8.06925,7.96732,7.98719,39232.28918298,0
+BSRR.US,D,20110307,000000,8.03978,8.05525,7.90846,7.97222,42828.012175751,0
+BSRR.US,D,20110308,000000,7.97966,8.0768,7.97966,8.0768,54257.529851153,0
+BSRR.US,D,20110309,000000,8.00864,8.08414,8.00237,8.03978,26376.124242341,0
+BSRR.US,D,20110310,000000,7.97966,8.05525,7.87086,8.03978,33273.458264827,0
+BSRR.US,D,20110311,000000,8.03204,8.03204,7.94519,7.98719,29134.445118079,0
+BSRR.US,D,20110314,000000,7.93853,7.98719,7.90846,7.97966,27172.677475616,0
+BSRR.US,D,20110315,000000,7.88575,7.95214,7.83551,7.93011,22251.408204908,0
+BSRR.US,D,20110316,000000,7.93011,7.95214,7.83551,7.84942,28601.367185041,0
+BSRR.US,D,20110317,000000,7.97222,7.97222,7.83395,7.95126,22429.100849254,0
+BSRR.US,D,20110318,000000,7.96732,8.01755,7.82797,8.00864,108504.84748137,0
+BSRR.US,D,20110321,000000,7.99435,8.06269,7.87831,8.05525,48262.956159712,0
+BSRR.US,D,20110322,000000,7.97966,8.0249,7.87086,7.97222,63394.403925654,0
+BSRR.US,D,20110323,000000,7.96732,7.97222,7.88575,7.90846,15036.474111206,0
+BSRR.US,D,20110324,000000,7.85628,8.01755,7.85628,8.01755,6616.497946652,0
+BSRR.US,D,20110325,000000,7.96732,8.04742,7.95214,8.01755,26413.909459817,0
+BSRR.US,D,20110328,000000,8.01755,8.01755,7.93853,7.98719,17566.041237901,0
+BSRR.US,D,20110329,000000,7.85628,8.01755,7.85628,8.01755,25698.032771963,0
+BSRR.US,D,20110330,000000,7.99435,8.09775,7.99435,8.04742,30341.529633119,0
+BSRR.US,D,20110331,000000,7.95047,8.14866,7.95047,8.14866,56399.032582149,0
+BSRR.US,D,20110401,000000,8.17765,8.17765,7.98719,8.06269,34202.770370314,0
+BSRR.US,D,20110404,000000,8.00237,8.0768,7.95958,8.03204,19883.194169056,0
+BSRR.US,D,20110405,000000,8.03204,8.03204,7.9588,7.99346,50307.442791784,0
+BSRR.US,D,20110406,000000,7.94519,8.12644,7.94519,8.10323,28775.996163106,0
+BSRR.US,D,20110407,000000,8.03204,8.08414,7.98622,8.03204,16152.669859884,0
+BSRR.US,D,20110408,000000,8.06925,8.10323,7.91492,7.96654,13712.970277457,0
+BSRR.US,D,20110411,000000,8.00237,8.08414,8.00237,8.0249,17013.560085078,0
+BSRR.US,D,20110412,000000,8.06925,8.09775,8.00149,8.01677,18244.132708279,0
+BSRR.US,D,20110413,000000,8.08414,8.10323,7.96732,8.06269,24441.929596414,0
+BSRR.US,D,20110414,000000,7.94519,8.09775,7.94519,8.06269,6316.2586510329,0
+BSRR.US,D,20110415,000000,8.03204,8.12644,8.03204,8.12644,22709.936925089,0
+BSRR.US,D,20110418,000000,8.06269,8.10323,8.00864,8.03204,11134.384490253,0
+BSRR.US,D,20110419,000000,8.0768,8.24453,8.00149,8.194,23181.74153249,0
+BSRR.US,D,20110420,000000,8.24453,8.30221,8.21516,8.27362,9329.8850502566,0
+BSRR.US,D,20110421,000000,8.24453,8.31014,8.17843,8.17843,4390.2337818578,0
+BSRR.US,D,20110425,000000,8.12644,8.15552,7.99435,7.99435,9370.7339340143,0
+BSRR.US,D,20110426,000000,8.00149,8.14768,8.00149,8.09775,7931.8320036496,0
+BSRR.US,D,20110427,000000,8.0903,8.11881,8.03204,8.08414,9111.3435221529,0
+BSRR.US,D,20110428,000000,8.0903,8.12644,8.00864,8.06269,14496.247623511,0
+BSRR.US,D,20110429,000000,8.08512,8.24639,8.05447,8.17237,18482.077456168,0
+BSRR.US,D,20110502,000000,8.23679,8.26647,8.03204,8.03978,21036.153913117,0
+BSRR.US,D,20110503,000000,8.05447,8.12644,8.03204,8.04742,16259.898179748,0
+BSRR.US,D,20110504,000000,8.06269,8.08414,8.00149,8.0249,28226.578676564,0
+BSRR.US,D,20110505,000000,7.98622,8.04742,7.9445,8.00864,23373.731286151,0
+BSRR.US,D,20110506,000000,8.03978,8.08414,8.0249,8.06925,12294.492788971,0
+BSRR.US,D,20110509,000000,8.04742,8.194,8.01677,8.194,11094.556828589,0
+BSRR.US,D,20110510,000000,8.23679,8.23679,8.0768,8.13241,14183.753662764,0
+BSRR.US,D,20110511,000000,8.06269,8.13241,7.99346,7.99346,20500.012313797,0
+BSRR.US,D,20110512,000000,8.00149,8.14112,8.00149,8.10323,13871.259702018,0
+BSRR.US,D,20110513,000000,8.0768,8.10323,8.00149,8.06269,9997.7642996948,0
+BSRR.US,D,20110516,000000,8.11881,8.12644,8.0249,8.03204,20321.298447357,0
+BSRR.US,D,20110517,000000,8.00149,8.06925,7.97887,8.03204,9946.7031949977,0
+BSRR.US,D,20110518,000000,8.03978,8.14112,8.00149,8.11881,17414.900367998,0
+BSRR.US,D,20110519,000000,8.01677,8.12644,8.01677,8.04742,11482.621224287,0
+BSRR.US,D,20110520,000000,8.09775,8.09775,7.9588,7.9588,39241.480181825,0
+BSRR.US,D,20110523,000000,7.91492,7.99346,7.91492,7.99346,14799.550585411,0
+BSRR.US,D,20110524,000000,7.99346,8.00149,7.89241,7.93011,20679.747402331,0
+BSRR.US,D,20110525,000000,7.88419,8.03204,7.88419,8.0249,9203.2535106077,0
+BSRR.US,D,20110526,000000,7.95126,8.0768,7.95126,8.0768,10529.821010639,0
+BSRR.US,D,20110527,000000,8.05447,8.06925,7.99346,8.04742,5235.805675642,0
+BSRR.US,D,20110531,000000,8.06269,8.09775,8.039,8.09128,27119.573926731,0
+BSRR.US,D,20110601,000000,8.0903,8.0903,7.90846,7.95126,30282.298751671,0
+BSRR.US,D,20110602,000000,7.97887,8.03204,7.93011,7.98622,11131.320823971,0
+BSRR.US,D,20110603,000000,7.89985,8.05447,7.87018,7.93011,25063.853851626,0
+BSRR.US,D,20110606,000000,7.93667,7.95126,7.86186,7.89985,19883.194169056,0
+BSRR.US,D,20110607,000000,7.93011,8.00149,7.87743,7.88419,37421.662410421,0
+BSRR.US,D,20110608,000000,7.84776,7.9588,7.82797,7.82797,27293.181682701,0
+BSRR.US,D,20110609,000000,7.86186,7.91492,7.75297,7.91492,15429.644617374,0
+BSRR.US,D,20110610,000000,7.89241,7.91492,7.81338,7.81338,17640.590450759,0
+BSRR.US,D,20110613,000000,7.85558,7.9588,7.79782,7.93667,17666.121003108,0
+BSRR.US,D,20110614,000000,8.00149,8.09775,7.9588,8.09775,8604.8173635576,0
+BSRR.US,D,20110615,000000,7.97222,8.03978,7.87743,7.93667,27367.730895559,0
+BSRR.US,D,20110616,000000,7.96556,8.039,7.91424,7.97809,64168.490272862,0
+BSRR.US,D,20110617,000000,8.0249,8.16306,7.98622,7.98622,58892.856935557,0
+BSRR.US,D,20110620,000000,7.97222,8.11155,7.97222,8.0768,21569.231846154,0
+BSRR.US,D,20110621,000000,8.12644,8.34677,8.03978,8.34677,26229.068260813,0
+BSRR.US,D,20110622,000000,8.28664,8.30221,8.06269,8.08414,11623.549873251,0
+BSRR.US,D,20110623,000000,8.06925,8.06925,7.97887,8.06925,14589.178834059,0
+BSRR.US,D,20110624,000000,8.05447,8.5947,7.96654,8.55778,306860.89967615,0
+BSRR.US,D,20110627,000000,8.46369,8.47857,8.11155,8.3922,84922.786888052,0
+BSRR.US,D,20110628,000000,8.3684,8.38525,8.28037,8.31582,20937.095370004,0
+BSRR.US,D,20110629,000000,8.31582,8.33991,8.27362,8.28664,11258.973585714,0
+BSRR.US,D,20110630,000000,8.31954,8.33521,8.23935,8.298,11335.565242759,0
+BSRR.US,D,20110701,000000,8.31768,8.36429,8.20164,8.25394,27390.197781625,0
+BSRR.US,D,20110705,000000,8.22387,8.22387,7.99346,8.06269,33660.501438431,0
+BSRR.US,D,20110706,000000,8.06269,8.20164,8.02392,8.1333,138312.27795936,0
+BSRR.US,D,20110707,000000,8.10392,8.31768,8.03204,8.24541,39039.278207225,0
+BSRR.US,D,20110708,000000,8.12644,8.22387,8.0768,8.14112,10130.523171907,0
+BSRR.US,D,20110711,000000,8.0903,8.24453,8.06269,8.08414,19158.126482357,0
+BSRR.US,D,20110712,000000,8.10392,8.19469,8.0768,8.15631,10888.269965612,0
+BSRR.US,D,20110713,000000,8.18617,8.28037,8.11881,8.194,33080.447289072,0
+BSRR.US,D,20110714,000000,8.24453,8.26647,8.15552,8.22221,14966.009786724,0
+BSRR.US,D,20110715,000000,8.22387,8.31768,8.20164,8.31768,26309.744806235,0
+BSRR.US,D,20110718,000000,8.30221,8.40062,8.25962,8.30221,16546.861588147,0
+BSRR.US,D,20110719,000000,8.34049,8.50216,8.29702,8.50216,18296.215035069,0
+BSRR.US,D,20110720,000000,8.47857,8.47857,8.36253,8.38525,4595.4994227402,0
+BSRR.US,D,20110721,000000,8.4205,8.53977,8.29525,8.53977,11559.212881333,0
+BSRR.US,D,20110722,000000,8.51931,8.53438,8.45027,8.48121,16227.219072743,0
+BSRR.US,D,20110725,000000,8.39416,8.46643,8.35538,8.35538,9324.7789397869,0
+BSRR.US,D,20110726,000000,8.43342,8.46643,8.35538,8.36429,7046.4324482017,0
+BSRR.US,D,20110727,000000,8.36429,8.36429,8.06925,8.06925,32749.571330635,0
+BSRR.US,D,20110728,000000,8.11155,8.34853,8.11155,8.34049,15625.71925941,0
+BSRR.US,D,20110729,000000,8.33521,8.52997,8.21594,8.48954,39522.31625766,0
+BSRR.US,D,20110801,000000,8.49512,8.62094,8.34049,8.57669,32084.755747479,0
+BSRR.US,D,20110802,000000,8.51931,8.51931,8.24541,8.24541,17813.176984635,0
+BSRR.US,D,20110803,000000,8.30378,8.51127,8.15631,8.4582,11132.342046064,0
+BSRR.US,D,20110804,000000,8.34853,8.5902,8.22387,8.22387,26314.850916705,0
+BSRR.US,D,20110805,000000,8.30378,8.46643,8.11155,8.31102,12997.093589603,0
+BSRR.US,D,20110808,000000,8.31768,8.32669,7.72839,7.74376,61150.778985263,0
+BSRR.US,D,20110809,000000,7.95047,8.56856,7.53744,8.56856,58376.118556022,0
+BSRR.US,D,20110810,000000,8.25394,8.56856,7.85362,7.94362,44436.43697371,0
+BSRR.US,D,20110811,000000,7.84697,8.40219,7.6715,7.91424,41813.938636466,0
+BSRR.US,D,20110812,000000,7.88339,7.97809,7.69363,7.70645,17058.493857212,0
+BSRR.US,D,20110815,000000,7.7514,8.26725,7.70645,7.95811,24385.762381248,0
+BSRR.US,D,20110816,000000,7.86107,7.89065,7.52265,7.7514,25528.509904369,0
+BSRR.US,D,20110817,000000,7.7514,7.84697,7.62664,7.6715,9726.1192227062,0
+BSRR.US,D,20110818,000000,7.60334,7.62664,7.3462,7.37577,42638.064866277,0
+BSRR.US,D,20110819,000000,7.33876,7.53744,7.33876,7.36089,22455.652623697,0
+BSRR.US,D,20110822,000000,7.53744,7.53744,7.16935,7.2798,15584.870375653,0
+BSRR.US,D,20110823,000000,7.19148,7.83317,7.19148,7.6715,24400.059490563,0
+BSRR.US,D,20110824,000000,7.6715,7.99346,7.52265,7.97809,48630.596113531,0
+BSRR.US,D,20110825,000000,7.75943,7.97142,7.48662,7.49396,65184.606256335,0
+BSRR.US,D,20110826,000000,7.58885,7.73554,7.39036,7.63389,40148.325401247,0
+BSRR.US,D,20110829,000000,7.65631,7.98622,7.58885,7.98622,41855.808742318,0
+BSRR.US,D,20110830,000000,7.93569,7.98622,7.82631,7.96556,9758.7983297123,0
+BSRR.US,D,20110831,000000,7.99346,7.99346,7.70645,7.74983,13152.319347883,0
+BSRR.US,D,20110901,000000,7.79614,7.81995,7.33151,7.44158,37809.726806119,0
+BSRR.US,D,20110902,000000,7.30517,7.34228,7.1572,7.1719,28418.568430226,0
+BSRR.US,D,20110906,000000,7.18433,7.25033,6.96323,7.06683,16492.736817168,0
+BSRR.US,D,20110907,000000,7.29793,7.66905,7.2091,7.37959,23103.107431256,0
+BSRR.US,D,20110908,000000,7.33876,7.33876,6.92631,7.0588,19828.048175983,0
+BSRR.US,D,20110909,000000,6.97782,6.97782,6.62412,6.67563,34326.338243682,0
+BSRR.US,D,20110912,000000,6.65389,7.26482,6.6391,7.04411,19249.015248718,0
+BSRR.US,D,20110913,000000,7.11775,7.33876,6.92631,7.14007,17818.283095105,0
+BSRR.US,D,20110914,000000,7.18433,7.18433,6.97047,7.10306,26786.655524106,0
+BSRR.US,D,20110915,000000,7.07368,7.07368,6.90418,6.96323,24923.946424755,0
+BSRR.US,D,20110916,000000,6.8085,6.97782,6.80116,6.95579,47785.024219746,0
+BSRR.US,D,20110919,000000,6.66095,7.35374,6.61668,6.71989,77579.178810512,0
+BSRR.US,D,20110920,000000,6.71989,6.88949,6.55773,6.57956,19846.430173674,0
+BSRR.US,D,20110921,000000,6.57262,6.6391,6.38089,6.38842,28097.904692728,0
+BSRR.US,D,20110922,000000,6.25583,6.59465,6.24095,6.34416,46983.364876002,0
+BSRR.US,D,20110923,000000,6.37373,7.02981,6.35905,6.91182,29952.444015327,0
+BSRR.US,D,20110926,000000,6.92631,7.00024,6.7571,6.88949,19690.183193301,0
+BSRR.US,D,20110927,000000,7.00024,7.15456,6.98556,7.05165,35823.449833401,0
+BSRR.US,D,20110928,000000,7.05165,7.18433,6.65389,6.68326,28165.305350928,0
+BSRR.US,D,20110929,000000,6.83789,7.25817,6.63166,6.8747,56147.81194704,0
+BSRR.US,D,20110930,000000,6.74936,6.81693,6.68924,6.74192,21869.471141774,0
+BSRR.US,D,20111003,000000,6.66095,6.7571,6.27033,6.34416,52700.166157891,0
+BSRR.US,D,20111004,000000,6.30489,7.34963,6.30489,7.26826,54416.840497808,0
+BSRR.US,D,20111005,000000,7.21606,7.26091,6.96469,7.17924,23284.884963977,0
+BSRR.US,D,20111006,000000,7.18659,7.18659,6.94971,7.10531,36745.61338423,0
+BSRR.US,D,20111007,000000,7.02981,7.16935,6.71255,6.8085,22633.345268043,0
+BSRR.US,D,20111010,000000,6.80116,7.72839,6.76444,7.69363,32870.075537719,0
+BSRR.US,D,20111011,000000,7.54576,7.61127,7.37577,7.61127,22209.538099057,0
+BSRR.US,D,20111012,000000,7.63389,7.87664,7.50042,7.76599,39809.279666057,0
+BSRR.US,D,20111013,000000,7.68589,7.81191,7.53744,7.77304,9780.2439936851,0
+BSRR.US,D,20111014,000000,7.77999,7.77999,7.40887,7.73387,23718.904353903,0
+BSRR.US,D,20111017,000000,7.64104,7.70087,7.53744,7.55281,21139.297344605,0
+BSRR.US,D,20111018,000000,7.55281,7.75943,7.55281,7.73554,40751.867658766,0
+BSRR.US,D,20111019,000000,7.76599,7.81191,7.55281,7.60334,22511.819838864,0
+BSRR.US,D,20111020,000000,7.47105,7.55281,7.38322,7.4494,6353.0226464149,0
+BSRR.US,D,20111021,000000,7.63869,7.91326,7.60109,7.91326,38095.668992423,0
+BSRR.US,D,20111024,000000,7.91326,7.91326,7.74983,7.91326,26230.089482907,0
+BSRR.US,D,20111025,000000,7.77999,7.91326,7.66905,7.7422,32111.307521921,0
+BSRR.US,D,20111026,000000,7.81015,7.88977,7.70645,7.86744,21277.162327287,0
+BSRR.US,D,20111027,000000,7.91326,8.298,7.82631,8.298,110307.30447718,0
+BSRR.US,D,20111028,000000,8.21594,8.46887,8.21594,8.38907,31950.975653171,0
+BSRR.US,D,20111031,000000,8.14348,8.37654,7.563,8.06455,23513.638713021,0
+BSRR.US,D,20111101,000000,7.8455,7.95723,7.52735,7.53431,33606.376667453,0
+BSRR.US,D,20111102,000000,7.68364,7.89848,7.66905,7.86744,25272.183158789,0
+BSRR.US,D,20111103,000000,7.85265,8.24639,7.69803,8.20242,32983.431190148,0
+BSRR.US,D,20111104,000000,8.11234,8.11234,7.81828,7.86744,7827.6673500675,0
+BSRR.US,D,20111107,000000,7.64574,7.83875,7.46077,7.78714,14369.616083861,0
+BSRR.US,D,20111108,000000,7.82631,7.95047,7.45322,7.92854,11866.600731609,0
+BSRR.US,D,20111109,000000,7.72026,7.72026,7.21606,7.21606,30802.100797486,0
+BSRR.US,D,20111110,000000,7.34228,7.34228,7.21606,7.32035,16180.242856422,0
+BSRR.US,D,20111111,000000,7.36461,7.76433,7.35707,7.72564,20379.508106712,0
+BSRR.US,D,20111114,000000,7.66905,7.69803,7.22399,7.30517,23916.000218034,0
+BSRR.US,D,20111115,000000,7.32035,7.69803,7.31271,7.63144,13423.964424871,0
+BSRR.US,D,20111116,000000,7.54948,7.77999,7.30517,7.30517,10738.150317803,0
+BSRR.US,D,20111117,000000,7.32035,7.38634,7.28304,7.29029,20856.418824583,0
+BSRR.US,D,20111118,000000,7.29029,7.69186,7.29029,7.52011,28623.834071108,0
+BSRR.US,D,20111121,000000,7.40133,7.4828,7.2757,7.36461,16460.057710162,0
+BSRR.US,D,20111122,000000,7.38634,7.52011,7.21606,7.22399,17998.018183639,0
+BSRR.US,D,20111123,000000,7.23104,7.23849,6.66819,6.71255,38919.795222234,0
+BSRR.US,D,20111125,000000,6.7571,6.7571,6.54207,6.54207,18220.644600118,0
+BSRR.US,D,20111128,000000,6.73477,6.99407,6.66819,6.97194,29943.253016481,0
+BSRR.US,D,20111129,000000,6.94971,6.97908,6.62363,6.67543,15795.242127005,0
+BSRR.US,D,20111130,000000,6.90682,7.58943,6.90682,7.49318,59737.407607247,0
+BSRR.US,D,20111201,000000,7.60109,7.7422,7.35707,7.35707,32655.618897992,0
+BSRR.US,D,20111202,000000,7.4828,7.52735,7.40133,7.49063,7405.9026252693,0
+BSRR.US,D,20111205,000000,7.58631,7.58631,7.16475,7.53431,28296.021778953,0
+BSRR.US,D,20111206,000000,7.48133,7.74895,7.40603,7.69108,19600.315649034,0
+BSRR.US,D,20111207,000000,7.52011,7.6242,7.36461,7.37195,35409.854885354,0
+BSRR.US,D,20111208,000000,7.29793,7.29793,6.92014,6.99407,27002.133385927,0
+BSRR.US,D,20111209,000000,7.04587,7.40887,7.04587,7.26091,37782.153809582,0
+BSRR.US,D,20111212,000000,7.1719,7.1719,6.94971,7.05361,30853.161902183,0
+BSRR.US,D,20111213,000000,7.12735,7.12735,6.69042,6.77139,24054.88642281,0
+BSRR.US,D,20111214,000000,6.69042,6.89037,6.66819,6.85326,60384.862414806,0
+BSRR.US,D,20111215,000000,6.9127,6.92014,6.68298,6.83857,25051.599186498,0
+BSRR.US,D,20111216,000000,6.8611,6.86814,6.73477,6.73477,116773.68277601,0
+BSRR.US,D,20111219,000000,6.83113,6.87549,6.45334,6.54207,25544.849457872,0
+BSRR.US,D,20111220,000000,6.74232,7.03843,6.74232,7.03843,28691.234729308,0
+BSRR.US,D,20111221,000000,6.84591,7.02364,6.66819,6.94198,38889.158559415,0
+BSRR.US,D,20111222,000000,6.96469,6.98692,6.89037,6.95725,11551.043104581,0
+BSRR.US,D,20111223,000000,6.97908,7.00876,6.89791,6.94198,13772.201158905,0
+BSRR.US,D,20111227,000000,6.89037,6.93522,6.84591,6.90525,7536.6190532939,0
+BSRR.US,D,20111228,000000,6.86814,6.9127,6.56468,6.63862,46843.457449132,0
+BSRR.US,D,20111229,000000,6.66819,6.77139,6.58691,6.62363,164913.07106236,0
+BSRR.US,D,20111230,000000,6.6443,6.68924,6.48655,6.5166,248030.33728833,0
+BSRR.US,D,20120103,000000,6.71255,6.71255,6.46804,6.66819,86522.020687165,0
+BSRR.US,D,20120104,000000,6.64566,6.66819,6.57184,6.59387,51843.360821073,0
+BSRR.US,D,20120105,000000,6.51259,6.85326,6.4979,6.66819,42256.127803144,0
+BSRR.US,D,20120106,000000,6.56468,6.67543,6.48292,6.57184,57309.962689946,0
+BSRR.US,D,20120109,000000,6.56468,6.66819,6.56468,6.61639,26366.933243496,0
+BSRR.US,D,20120110,000000,6.72763,6.8091,6.59387,6.73477,89593.856745743,0
+BSRR.US,D,20120111,000000,6.7426,6.7426,6.66799,6.69032,29835.003474523,0
+BSRR.US,D,20120112,000000,6.66799,6.71999,6.61609,6.69776,14015.252017264,0
+BSRR.US,D,20120113,000000,6.60101,6.64527,6.57095,6.60797,13567.956740117,0
+BSRR.US,D,20120117,000000,6.59298,6.67524,6.59298,6.66035,51302.113111284,0
+BSRR.US,D,20120118,000000,6.66799,6.7426,6.60797,6.7426,26305.659917859,0
+BSRR.US,D,20120119,000000,6.71255,6.79412,6.66819,6.78677,28956.752473733,0
+BSRR.US,D,20120120,000000,6.78716,6.87666,6.71999,6.87666,26745.806640348,0
+BSRR.US,D,20120123,000000,7.01091,7.01091,6.64527,6.7426,27603.63319926,0
+BSRR.US,D,20120124,000000,6.7426,6.77972,6.63068,6.77972,16136.330306382,0
+BSRR.US,D,20120125,000000,6.78716,6.83171,6.69032,6.82457,27792.559286639,0
+BSRR.US,D,20120126,000000,6.82457,6.82457,6.66799,6.70491,31387.261057316,0
+BSRR.US,D,20120127,000000,6.66799,6.77972,6.66799,6.77189,14233.793545368,0
+BSRR.US,D,20120130,000000,6.69032,6.74996,6.66035,6.70491,11239.570365928,0
+BSRR.US,D,20120131,000000,6.76444,6.95951,6.71196,6.80968,48682.678440322,0
+BSRR.US,D,20120201,000000,6.86912,6.95127,6.66799,6.9216,41763.898753863,0
+BSRR.US,D,20120202,000000,6.80988,7.04842,6.7948,7.04842,16878.758768678,0
+BSRR.US,D,20120203,000000,7.27912,7.34649,7.16005,7.30203,38969.835104837,0
+BSRR.US,D,20120206,000000,7.13753,7.2942,7.13753,7.28725,13877.387034582,0
+BSRR.US,D,20120207,000000,7.21234,7.35403,7.21234,7.34649,38987.195880434,0
+BSRR.US,D,20120208,000000,7.2942,7.3841,7.21234,7.36127,12976.669147724,0
+BSRR.US,D,20120209,000000,7.32387,7.3317,7.23477,7.24221,9806.7957681276,0
+BSRR.US,D,20120210,000000,7.14546,7.30919,7.00347,7.1527,19039.66471946,0
+BSRR.US,D,20120213,000000,7.24955,7.27912,7.18267,7.2047,7869.5374559191,0
+BSRR.US,D,20120214,000000,7.13753,7.14546,6.98094,7.01816,10801.466087627,0
+BSRR.US,D,20120215,000000,7.07829,7.10022,6.89929,6.91387,13837.559372918,0
+BSRR.US,D,20120216,000000,6.95882,7.19745,6.95127,7.18991,23124.553095229,0
+BSRR.US,D,20120217,000000,7.19745,7.19745,6.9738,7.13037,20302.916449666,0
+BSRR.US,D,20120221,000000,7.14546,7.18991,7.01091,7.14546,7140.3848808443,0
+BSRR.US,D,20120222,000000,7.18267,7.18267,7.07025,7.08534,6649.1770536581,0
+BSRR.US,D,20120223,000000,7.08534,7.18991,7.06349,7.18991,9286.993722311,0
+BSRR.US,D,20120224,000000,7.17483,7.25719,6.9738,6.9738,23450.322943197,0
+BSRR.US,D,20120227,000000,6.91387,6.94364,6.87666,6.9216,5773.9897191496,0
+BSRR.US,D,20120228,000000,6.93669,6.93669,6.82457,6.8467,18651.600323762,0
+BSRR.US,D,20120229,000000,6.8468,6.89987,6.81693,6.86208,82154.253791373,0
+BSRR.US,D,20120301,000000,6.89155,6.94364,6.83955,6.89929,88209.079586357,0
+BSRR.US,D,20120302,000000,6.95882,6.9738,6.64527,6.65311,32170.538403369,0
+BSRR.US,D,20120305,000000,6.63802,6.69032,6.60101,6.67524,14081.63145337,0
+BSRR.US,D,20120306,000000,6.63802,6.7574,6.63068,6.74996,32656.640120086,0
+BSRR.US,D,20120307,000000,6.76493,6.89155,6.76493,6.86912,16881.822434959,0
+BSRR.US,D,20120308,000000,6.87666,6.9738,6.80204,6.93669,11421.347898651,0
+BSRR.US,D,20120309,000000,7.00347,7.30919,6.92876,7.27236,70215.146291094,0
+BSRR.US,D,20120312,000000,7.33905,7.34649,7.26444,7.30203,9540.2568016087,0
+BSRR.US,D,20120313,000000,7.34649,7.58464,7.23477,7.57759,81354.636891817,0
+BSRR.US,D,20120314,000000,7.57034,7.57034,7.3841,7.43609,22508.756172581,0
+BSRR.US,D,20120315,000000,7.48133,7.53274,7.3841,7.53274,10522.672455981,0
+BSRR.US,D,20120316,000000,7.53999,7.53999,7.39114,7.42111,36800.759377303,0
+BSRR.US,D,20120319,000000,7.42111,7.53274,7.3841,7.49631,29829.897364054,0
+BSRR.US,D,20120320,000000,7.42111,7.44324,7.36127,7.41337,46555.472818641,0
+BSRR.US,D,20120321,000000,7.43609,7.45842,7.33905,7.34649,17438.388476158,0
+BSRR.US,D,20120322,000000,7.26444,7.26444,7.16005,7.18267,10876.015300485,0
+BSRR.US,D,20120323,000000,7.14546,7.39114,7.12283,7.34649,11767.542188497,0
+BSRR.US,D,20120326,000000,7.44324,7.55614,7.30203,7.55614,21465.067192573,0
+BSRR.US,D,20120327,000000,7.6146,7.6146,7.44324,7.48133,11664.398757008,0
+BSRR.US,D,20120328,000000,7.44324,7.45842,7.3841,7.45068,19918.936942344,0
+BSRR.US,D,20120329,000000,7.34649,7.42835,7.00347,7.39114,15188.636203204,0
+BSRR.US,D,20120330,000000,7.46233,7.46233,7.33494,7.33494,41215.502489416,0
+BSRR.US,D,20120402,000000,7.2942,7.47339,7.27236,7.47339,44618.214506431,0
+BSRR.US,D,20120403,000000,7.60501,7.60501,7.34992,7.37244,31699.755018062,0
+BSRR.US,D,20120404,000000,7.28999,7.31251,7.26728,7.26728,23362.497843117,0
+BSRR.US,D,20120405,000000,7.2145,7.27501,7.2145,7.27501,2414.1690300795,0
+BSRR.US,D,20120409,000000,7.18991,7.18991,7.05566,7.07025,29869.725025718,0
+BSRR.US,D,20120410,000000,7.06349,7.28725,6.93669,6.95127,32128.668297518,0
+BSRR.US,D,20120411,000000,7.05566,7.19745,6.9738,7.16005,18362.594471176,0
+BSRR.US,D,20120412,000000,7.14546,7.39898,7.08534,7.37646,30065.799667754,0
+BSRR.US,D,20120413,000000,7.29743,7.31251,7.19961,7.19961,41789.429306211,0
+BSRR.US,D,20120416,000000,7.24221,7.27236,7.19745,7.27236,42952.601271212,0
+BSRR.US,D,20120417,000000,7.35746,7.35746,7.20754,7.23751,39748.006340421,0
+BSRR.US,D,20120418,000000,7.18267,7.24955,7.16005,7.16005,15463.344946473,0
+BSRR.US,D,20120419,000000,7.17483,7.17483,7.04842,7.08534,19645.249421167,0
+BSRR.US,D,20120420,000000,7.2145,7.31251,7.2145,7.26728,56610.425555596,0
+BSRR.US,D,20120423,000000,7.11716,7.1622,6.7946,6.82447,36163.516790683,0
+BSRR.US,D,20120424,000000,6.86208,6.92934,6.71196,6.78697,26887.756511406,0
+BSRR.US,D,20120425,000000,6.89987,6.97468,6.78697,6.89987,34956.432275644,0
+BSRR.US,D,20120426,000000,6.86942,6.89987,6.8468,6.86942,10243.878824335,0
+BSRR.US,D,20120427,000000,6.95207,6.97468,6.86942,6.9222,24632.898127981,0
+BSRR.US,D,20120430,000000,6.93728,6.93728,6.80968,6.83171,28093.819804352,0
+BSRR.US,D,20120501,000000,6.82447,6.95951,6.77149,6.81693,38904.476890824,0
+BSRR.US,D,20120502,000000,6.74936,6.85453,6.74936,6.77923,29766.58159423,0
+BSRR.US,D,20120503,000000,6.7571,6.83965,6.7571,6.81693,18847.674965798,0
+BSRR.US,D,20120504,000000,6.7946,6.80968,6.74192,6.74192,24259.130841599,0
+BSRR.US,D,20120507,000000,6.74936,6.86208,6.74192,6.77149,18535.181005052,0
+BSRR.US,D,20120508,000000,6.73428,6.86208,6.68924,6.8468,44320.017655001,0
+BSRR.US,D,20120509,000000,6.77923,7.22232,6.77149,7.14732,34652.108091649,0
+BSRR.US,D,20120510,000000,7.18473,7.40985,6.95207,7.38047,9263.5056141503,0
+BSRR.US,D,20120511,000000,7.27501,7.37244,7.04989,7.10198,15489.896720917,0
+BSRR.US,D,20120514,000000,7.04989,7.04989,6.94462,6.94462,13752.79793912,0
+BSRR.US,D,20120515,000000,6.95207,7.00445,6.86208,6.87686,10339.873701165,0
+BSRR.US,D,20120516,000000,6.89203,6.93728,6.82447,6.82447,6529.6940686669,0
+BSRR.US,D,20120517,000000,6.81693,6.81693,6.70422,6.70422,17326.054045824,0
+BSRR.US,D,20120518,000000,6.682,6.9222,6.682,6.74936,19994.507377296,0
+BSRR.US,D,20120521,000000,6.74192,6.80185,6.57672,6.62912,20695.06573374,0
+BSRR.US,D,20120522,000000,6.63656,6.76444,6.48655,6.53942,27993.740039145,0
+BSRR.US,D,20120523,000000,6.53942,6.55421,6.32145,6.44894,17556.850239055,0
+BSRR.US,D,20120524,000000,6.59161,6.74936,6.59161,6.71931,17694.715221737,0
+BSRR.US,D,20120525,000000,6.69668,6.8468,6.69668,6.76444,13901.896364837,0
+BSRR.US,D,20120529,000000,6.81693,6.88449,6.80185,6.86942,10092.737954431,0
+BSRR.US,D,20120530,000000,6.77149,6.83171,6.73428,6.74192,31633.375581956,0
+BSRR.US,D,20120531,000000,6.76444,6.76444,6.682,6.74936,26419.015570287,0
+BSRR.US,D,20120601,000000,6.59161,6.85453,6.59161,6.62177,19666.695085141,0
+BSRR.US,D,20120604,000000,6.71931,6.74936,6.60669,6.72704,14589.178834059,0
+BSRR.US,D,20120605,000000,6.70422,6.74192,6.60669,6.66711,28230.66356494,0
+BSRR.US,D,20120606,000000,6.68924,6.83171,6.67406,6.7571,28795.39938289,0
+BSRR.US,D,20120607,000000,6.77149,6.80185,6.70422,6.73428,19813.751066668,0
+BSRR.US,D,20120608,000000,6.69668,6.80968,6.65183,6.78697,10935.246181934,0
+BSRR.US,D,20120611,000000,6.73428,6.83171,6.71931,6.71931,19871.960726023,0
+BSRR.US,D,20120612,000000,6.74192,6.78697,6.65183,6.7571,20368.274663679,0
+BSRR.US,D,20120613,000000,6.7571,6.7946,6.69668,6.74936,14950.691455315,0
+BSRR.US,D,20120614,000000,6.73428,6.83965,6.72704,6.81693,11775.711965248,0
+BSRR.US,D,20120615,000000,6.76444,6.95207,6.65908,6.89987,47596.098132367,0
+BSRR.US,D,20120618,000000,6.80968,7.07985,6.80968,6.83965,41727.134758481,0
+BSRR.US,D,20120619,000000,6.85453,7.13214,6.7571,7.0871,29013.940910994,0
+BSRR.US,D,20120620,000000,7.04989,7.10198,6.93728,6.95951,23887.405999403,0
+BSRR.US,D,20120621,000000,6.98966,7.01229,6.90682,6.95207,25641.865556797,0
+BSRR.US,D,20120622,000000,6.98202,7.13214,6.94462,7.10198,131148.40497035,0
+BSRR.US,D,20120625,000000,6.98202,7.10198,6.90682,6.94462,13447.452533032,0
+BSRR.US,D,20120626,000000,6.89987,6.96714,6.88449,6.96714,10017.16751948,0
+BSRR.US,D,20120627,000000,6.97468,7.09484,6.94462,7.06507,14490.120290947,0
+BSRR.US,D,20120628,000000,6.97468,7.09484,6.90682,7.01229,9070.4946383952,0
+BSRR.US,D,20120629,000000,7.13214,7.49954,6.98966,7.43237,19965.913158665,0
+BSRR.US,D,20120702,000000,7.44784,7.44784,7.01953,7.30477,39317.050616777,0
+BSRR.US,D,20120703,000000,7.24103,7.45254,7.21106,7.45254,7608.1045998699,0
+BSRR.US,D,20120705,000000,7.45254,7.63389,7.45254,7.57269,16919.607652436,0
+BSRR.US,D,20120706,000000,7.46233,7.64251,7.46233,7.52981,11479.557558005,0
+BSRR.US,D,20120709,000000,7.54576,7.58287,7.16984,7.50758,11116.002492562,0
+BSRR.US,D,20120710,000000,7.58287,7.65063,7.37244,7.62802,18906.905847247,0
+BSRR.US,D,20120711,000000,7.65063,7.67404,7.65063,7.65063,25558.125345093,0
+BSRR.US,D,20120712,000000,7.62028,7.80104,7.58287,7.77089,12823.485833633,0
+BSRR.US,D,20120713,000000,7.80927,8.00237,7.80927,7.92854,13842.665483387,0
+BSRR.US,D,20120716,000000,7.92168,8.01834,7.88261,7.96654,13323.884659664,0
+BSRR.US,D,20120717,000000,8.04164,8.25148,8.04164,8.20664,9936.4909740583,0
+BSRR.US,D,20120718,000000,8.22133,8.25864,8.14446,8.23601,15908.597779433,0
+BSRR.US,D,20120719,000000,8.24365,8.24365,8.12213,8.12213,6981.0742341894,0
+BSRR.US,D,20120720,000000,8.04164,8.17677,7.88977,8.05741,54355.567172171,0
+BSRR.US,D,20120723,000000,7.98719,8.10049,7.71615,8.00952,17691.651555456,0
+BSRR.US,D,20120724,000000,8.06543,8.06543,7.55281,7.78528,23287.94863026,0
+BSRR.US,D,20120725,000000,7.85176,7.86685,7.56554,7.72261,11822.688181569,0
+BSRR.US,D,20120726,000000,7.87439,7.87439,7.62576,7.80026,10822.911751601,0
+BSRR.US,D,20120727,000000,7.84462,8.07131,7.55036,8.05741,18834.399078578,0
+BSRR.US,D,20120730,000000,8.05741,8.13848,7.92168,7.95126,12929.692931403,0
+BSRR.US,D,20120731,000000,7.97222,8.298,7.82973,8.06543,35103.488257172,0
+BSRR.US,D,20120801,000000,8.12291,8.27528,7.95811,7.95811,34289.574248299,0
+BSRR.US,D,20120802,000000,7.90582,8.22985,7.85833,8.00237,38423.481284578,0
+BSRR.US,D,20120803,000000,8.18529,8.28929,7.96654,8.22299,27007.239496397,0
+BSRR.US,D,20120806,000000,8.24541,8.30554,8.13848,8.21516,17557.87146115,0
+BSRR.US,D,20120807,000000,8.28929,8.28929,8.05741,8.25394,31643.587802895,0
+BSRR.US,D,20120808,000000,8.22299,8.33619,8.09364,8.19303,32637.236900301,0
+BSRR.US,D,20120809,000000,8.15396,8.26725,7.92854,7.97887,38803.375903524,0
+BSRR.US,D,20120810,000000,7.94362,7.99435,7.82395,7.88173,34796.100406895,0
+BSRR.US,D,20120813,000000,7.90582,8.06543,7.85833,8.05741,37552.378838445,0
+BSRR.US,D,20120814,000000,8.11665,8.11665,7.82395,7.84462,17522.128687862,0
+BSRR.US,D,20120815,000000,7.85176,7.94362,7.80849,7.87439,9549.4478004542,0
+BSRR.US,D,20120816,000000,7.88977,7.97887,7.73818,7.97887,23638.227808481,0
+BSRR.US,D,20120817,000000,7.93569,8.28135,7.76168,8.28135,34146.603155147,0
+BSRR.US,D,20120820,000000,8.30554,8.30554,8.05349,8.14534,34774.654742922,0
+BSRR.US,D,20120821,000000,8.22299,8.298,8.11665,8.2083,18233.920487339,0
+BSRR.US,D,20120822,000000,8.21516,8.298,8.00952,8.08012,16078.120647027,0
+BSRR.US,D,20120823,000000,8.05741,8.13848,7.85176,7.85176,11403.987123053,0
+BSRR.US,D,20120824,000000,7.82395,7.95126,7.77813,7.89848,12357.808558795,0
+BSRR.US,D,20120827,000000,7.98719,8.298,7.86685,7.95126,23191.953753429,0
+BSRR.US,D,20120828,000000,7.79536,8.12291,7.79536,8.12291,8688.5575752608,0
+BSRR.US,D,20120829,000000,8.11665,8.30554,7.88516,8.27528,20608.261855755,0
+BSRR.US,D,20120830,000000,8.23768,8.27528,8.05741,8.14534,22589.432718003,0
+BSRR.US,D,20120831,000000,8.23768,8.23768,8.02656,8.21516,16797.061001163,0
+BSRR.US,D,20120904,000000,8.22985,8.32826,8.08678,8.32826,25464.17291245,0
+BSRR.US,D,20120905,000000,8.34216,8.4389,8.30554,8.3827,32744.465220165,0
+BSRR.US,D,20120906,000000,8.34216,8.67618,8.30554,8.66892,38610.36492777,0
+BSRR.US,D,20120907,000000,8.68146,8.68146,8.50941,8.68146,12096.375702746,0
+BSRR.US,D,20120910,000000,8.64621,8.68146,8.5993,8.5993,7749.0332488339,0
+BSRR.US,D,20120911,000000,8.58403,8.78114,8.58403,8.74266,13796.71048916,0
+BSRR.US,D,20120912,000000,8.72788,8.8589,8.56856,8.8589,8778.4251195277,0
+BSRR.US,D,20120913,000000,8.80964,8.9481,8.75079,8.8634,38138.560320368,0
+BSRR.US,D,20120914,000000,8.90982,8.90982,8.68146,8.83471,27426.961777007,0
+BSRR.US,D,20120917,000000,8.74981,8.90982,8.63877,8.9013,20393.805216027,0
+BSRR.US,D,20120918,000000,8.90982,8.9481,8.8589,8.89405,34847.161511592,0
+BSRR.US,D,20120919,000000,8.90982,8.92293,8.88299,8.89405,29481.66063002,0
+BSRR.US,D,20120920,000000,8.8634,8.8634,8.45575,8.70614,7494.7489474423,0
+BSRR.US,D,20120921,000000,8.89405,9.28075,8.74266,9.22551,84263.077415364,0
+BSRR.US,D,20120924,000000,9.18028,9.79023,8.8589,9.73344,53530.419720266,0
+BSRR.US,D,20120925,000000,9.81471,9.81471,9.25754,9.36916,73788.402397799,0
+BSRR.US,D,20120926,000000,9.51997,9.53564,9.27301,9.4005,22083.927781502,0
+BSRR.US,D,20120927,000000,9.4005,9.4005,9.26625,9.38385,14817.932583102,0
+BSRR.US,D,20120928,000000,9.33097,9.39365,8.95564,9.25754,22624.154269197,0
+BSRR.US,D,20121001,000000,9.33979,9.4005,9.17166,9.29533,13207.465340956,0
+BSRR.US,D,20121002,000000,9.36232,9.4005,9.19662,9.34763,12063.69659574,0
+BSRR.US,D,20121003,000000,9.39365,9.4005,9.24099,9.27301,10725.895652676,0
+BSRR.US,D,20121004,000000,9.33979,9.38385,9.23423,9.31727,13652.718173914,0
+BSRR.US,D,20121005,000000,9.43967,9.60418,9.09841,9.13132,49094.230944181,0
+BSRR.US,D,20121008,000000,9.11565,9.51213,8.99256,9.33097,30353.784298246,0
+BSRR.US,D,20121009,000000,9.33097,9.34763,9.04269,9.04269,8738.597457864,0
+BSRR.US,D,20121010,000000,9.03046,9.25754,9.0097,9.25754,23438.068278069,0
+BSRR.US,D,20121011,000000,9.31042,9.43967,9.17166,9.3535,19761.668739877,0
+BSRR.US,D,20121012,000000,9.22551,9.31042,8.99256,9.11565,37791.344808427,0
+BSRR.US,D,20121015,000000,9.16402,9.16402,8.87829,9.00108,22166.646771111,0
+BSRR.US,D,20121016,000000,9.05934,9.05934,8.76714,8.96808,26368.975687683,0
+BSRR.US,D,20121017,000000,9.01626,9.04985,8.69067,8.93233,27118.552704637,0
+BSRR.US,D,20121018,000000,8.92293,8.96318,8.74981,8.7884,8423.0398308358,0
+BSRR.US,D,20121019,000000,8.7884,8.79584,8.52645,8.67882,67674.345721367,0
+BSRR.US,D,20121022,000000,8.4724,8.52645,8.35891,8.45575,15962.722550411,0
+BSRR.US,D,20121023,000000,8.39769,8.4724,8.31954,8.38995,8611.9659182152,0
+BSRR.US,D,20121024,000000,8.4867,8.49336,8.3827,8.4389,8497.5890436936,0
+BSRR.US,D,20121025,000000,8.49336,8.99256,8.38995,8.4724,14245.026988401,0
+BSRR.US,D,20121026,000000,8.49336,8.49336,8.3827,8.4724,3728.4818649832,0
+BSRR.US,D,20121031,000000,8.50128,8.66256,8.37388,8.54339,70407.136044756,0
+BSRR.US,D,20121101,000000,8.66892,8.73688,8.63152,8.69987,25865.51319537,0
+BSRR.US,D,20121102,000000,8.76097,8.76097,8.50128,8.50128,32528.987358344,0
+BSRR.US,D,20121105,000000,8.65443,8.88113,8.60724,8.88113,74203.018567939,0
+BSRR.US,D,20121106,000000,8.87369,9.07834,8.76097,9.07834,27580.145091098,0
+BSRR.US,D,20121107,000000,8.9575,8.9575,8.60724,8.60724,18101.161615127,0
+BSRR.US,D,20121108,000000,8.57757,8.57757,8.19998,8.20664,34632.704871865,0
+BSRR.US,D,20121109,000000,8.22133,8.59206,8.15973,8.50941,13988.700242822,0
+BSRR.US,D,20121112,000000,8.5479,8.58491,8.16375,8.20664,14568.75439218,0
+BSRR.US,D,20121113,000000,8.29702,8.35019,8.07768,8.19998,41686.285874723,0
+BSRR.US,D,20121114,000000,8.24365,8.24365,7.72564,7.77304,21784.709707976,0
+BSRR.US,D,20121115,000000,7.80408,7.83395,7.43942,7.75062,13148.234459507,0
+BSRR.US,D,20121116,000000,7.46919,7.82093,7.46919,7.75855,25556.082900905,0
+BSRR.US,D,20121119,000000,7.82709,7.85628,7.66738,7.82093,39417.130381984,0
+BSRR.US,D,20121120,000000,7.78078,7.84874,7.59013,7.72026,14463.568516505,0
+BSRR.US,D,20121121,000000,7.87086,7.87086,7.63389,7.77304,20205.900350742,0
+BSRR.US,D,20121123,000000,7.94881,8.27362,7.8126,8.06367,11396.838568396,0
+BSRR.US,D,20121126,000000,8.00717,8.00717,7.68296,7.90249,13576.126516869,0
+BSRR.US,D,20121127,000000,7.86264,7.97711,7.82093,7.82709,22756.91314141,0
+BSRR.US,D,20121128,000000,7.86264,7.90249,7.78078,7.82093,13784.455824033,0
+BSRR.US,D,20121129,000000,7.91022,8.13584,7.90249,8.13584,12029.99626664,0
+BSRR.US,D,20121130,000000,8.15973,8.23601,7.96888,7.97711,19943.446272599,0
+BSRR.US,D,20121203,000000,8.05525,8.23601,8.05525,8.22133,14658.621936448,0
+BSRR.US,D,20121204,000000,8.01589,8.31171,8.01589,8.22907,33338.816478839,0
+BSRR.US,D,20121205,000000,8.10049,8.32757,8.10049,8.26725,20276.364675224,0
+BSRR.US,D,20121206,000000,8.12213,8.38172,8.09286,8.38172,28165.305350928,0
+BSRR.US,D,20121207,000000,8.33521,8.38995,8.02392,8.09286,10954.649401718,0
+BSRR.US,D,20121210,000000,8.12997,8.15973,8.039,8.15973,19864.812171365,0
+BSRR.US,D,20121211,000000,8.19126,8.27362,8.10549,8.27362,24941.307200352,0
+BSRR.US,D,20121212,000000,8.26725,8.26725,8.00717,8.02392,23223.611638341,0
+BSRR.US,D,20121213,000000,8.00717,8.19126,7.79194,7.98475,35393.515331852,0
+BSRR.US,D,20121214,000000,7.94087,8.10549,7.91022,7.94881,17621.187230974,0
+BSRR.US,D,20121217,000000,7.88663,8.1522,7.88663,8.06965,21202.613114429,0
+BSRR.US,D,20121218,000000,8.10549,8.38995,8.01589,8.38995,27673.076301648,0
+BSRR.US,D,20121219,000000,8.38995,8.54339,8.31171,8.54339,14854.696578484,0
+BSRR.US,D,20121220,000000,8.51842,8.96406,8.38995,8.9108,26246.42903641,0
+BSRR.US,D,20121221,000000,8.81219,8.88113,8.54339,8.83755,440221.27170198,0
+BSRR.US,D,20121224,000000,8.73688,8.73688,8.64807,8.69145,3843.8799615987,0
+BSRR.US,D,20121226,000000,8.68244,8.75177,8.58491,8.65443,14572.839280556,0
+BSRR.US,D,20121227,000000,8.68244,8.7977,8.53438,8.61546,31713.030905283,0
+BSRR.US,D,20121228,000000,8.58491,8.60724,8.43509,8.55416,22215.66543162,0
+BSRR.US,D,20121231,000000,8.54339,8.70702,8.21428,8.67715,27865.066055309,0
+BSRR.US,D,20130102,000000,8.80494,8.91814,8.69145,8.90786,65432.763225163,0
+BSRR.US,D,20130103,000000,8.75373,9.13328,8.75373,9.08617,83182.624439974,0
+BSRR.US,D,20130104,000000,9.11173,9.29817,8.86536,9.24588,45401.491852486,0
+BSRR.US,D,20130107,000000,9.09273,9.26233,9.06228,9.21484,22268.768980505,0
+BSRR.US,D,20130108,000000,9.23913,9.26233,9.09273,9.23913,10912.779295867,0
+BSRR.US,D,20130109,000000,9.22943,9.29817,9.04543,9.25362,15664.525698981,0
+BSRR.US,D,20130110,000000,9.26233,9.36622,9.11173,9.36036,14494.205179323,0
+BSRR.US,D,20130111,000000,9.36036,9.45435,9.10223,9.23913,26967.411834733,0
+BSRR.US,D,20130114,000000,9.21484,9.36622,9.11173,9.27791,12938.883930249,0
+BSRR.US,D,20130115,000000,9.22943,9.29817,9.13896,9.29142,12712.172625394,0
+BSRR.US,D,20130116,000000,9.3721,9.3721,8.89698,9.13328,27943.700156543,0
+BSRR.US,D,20130117,000000,9.21484,9.21484,9.11173,9.1841,14067.334344055,0
+BSRR.US,D,20130118,000000,9.2072,9.44555,9.12035,9.36036,19110.129043942,0
+BSRR.US,D,20130122,000000,9.37504,9.37504,9.19272,9.27791,33411.323247509,0
+BSRR.US,D,20130123,000000,9.3065,9.3065,9.09273,9.19272,8031.9117688559,0
+BSRR.US,D,20130124,000000,9.22943,9.36622,9.02664,9.36036,16628.559355662,0
+BSRR.US,D,20130125,000000,9.4289,9.4808,9.16207,9.36622,17670.205891483,0
+BSRR.US,D,20130128,000000,9.41127,9.56501,9.32216,9.56501,32511.626582746,0
+BSRR.US,D,20130129,000000,9.5327,9.67958,9.50919,9.67958,36157.38945812,0
+BSRR.US,D,20130130,000000,9.47296,9.61103,9.43673,9.57285,26934.732727727,0
+BSRR.US,D,20130131,000000,9.5327,9.5327,9.4191,9.50136,11785.924186188,0
+BSRR.US,D,20130201,000000,9.5327,9.91558,9.50919,9.81569,44330.22987594,0
+BSRR.US,D,20130204,000000,9.73344,9.87151,9.5327,9.62573,39411.00304942,0
+BSRR.US,D,20130205,000000,9.66979,9.80003,9.66979,9.80003,4607.7540878675,0
+BSRR.US,D,20130206,000000,9.74225,9.78338,9.5513,9.74225,4717.0248519193,0
+BSRR.US,D,20130207,000000,9.68643,9.82254,9.62573,9.67958,7704.0994767005,0
+BSRR.US,D,20130208,000000,9.66979,9.66979,9.56501,9.66979,17525.192354143,0
+BSRR.US,D,20130211,000000,9.68643,9.68643,9.58068,9.6551,5833.2206005982,0
+BSRR.US,D,20130212,000000,9.44457,9.81569,9.44457,9.79023,12307.768676192,0
+BSRR.US,D,20130213,000000,9.76673,9.76673,9.56501,9.64922,9903.8118670521,0
+BSRR.US,D,20130214,000000,9.64922,9.76673,9.5513,9.72364,15053.834886803,0
+BSRR.US,D,20130215,000000,9.7207,9.76673,9.67077,9.76673,19949.573605162,0
+BSRR.US,D,20130219,000000,9.79023,9.87934,9.75204,9.86367,16549.925254428,0
+BSRR.US,D,20130220,000000,9.84703,9.88522,9.75106,9.75106,25352.859704211,0
+BSRR.US,D,20130221,000000,9.78338,9.78338,9.62573,9.71582,11969.744163097,0
+BSRR.US,D,20130222,000000,9.75106,9.80003,9.57285,9.79023,19058.04671715,0
+BSRR.US,D,20130225,000000,9.81569,9.8294,9.23717,9.45925,30925.668670854,0
+BSRR.US,D,20130226,000000,9.49549,9.56501,9.37406,9.49549,4660.8576367525,0
+BSRR.US,D,20130227,000000,9.49549,9.54248,9.27595,9.54248,76852.068679625,0
+BSRR.US,D,20130228,000000,9.50919,9.6551,9.3584,9.6551,40871.350643757,0
+BSRR.US,D,20130301,000000,9.5513,9.87934,9.471,9.87151,12843.910275512,0
+BSRR.US,D,20130304,000000,9.83822,9.87151,9.63551,9.81569,13252.399113088,0
+BSRR.US,D,20130305,000000,9.87151,9.95476,9.78338,9.92142,22513.862283051,0
+BSRR.US,D,20130306,000000,9.99977,10.0311,9.80003,10.0311,89951.284478623,0
+BSRR.US,D,20130307,000000,10.0615,10.0791,9.89304,10.0311,29093.596234322,0
+BSRR.US,D,20130308,000000,10.0889,10.1055,9.98315,10.0742,20543.924863836,0
+BSRR.US,D,20130311,000000,10.0615,10.0889,9.96356,10.0243,11023.071282013,0
+BSRR.US,D,20130312,000000,10.0243,10.0311,9.95862,9.99977,9841.5173193216,0
+BSRR.US,D,20130313,000000,9.98315,10.1055,9.98315,10.0889,24914.755425909,0
+BSRR.US,D,20130314,000000,10.0889,10.1819,10.0008,10.1819,19077.449936935,0
+BSRR.US,D,20130315,000000,10.1525,10.1819,10.0154,10.1133,84422.38806202,0
+BSRR.US,D,20130318,000000,9.95862,10.1819,9.93903,10.0957,5835.2630447861,0
+BSRR.US,D,20130319,000000,10.1457,10.1819,9.91558,10.131,18070.524952308,0
+BSRR.US,D,20130320,000000,10.1819,10.1819,10.1133,10.1741,7027.0292284168,0
+BSRR.US,D,20130321,000000,10.0801,10.1741,10.0468,10.1055,5457.4108700275,0
+BSRR.US,D,20130322,000000,10.0615,10.1819,9.90777,9.99977,8785.5736741853,0
+BSRR.US,D,20130325,000000,10.0076,10.1457,10.0076,10.0889,7193.4884297293,0
+BSRR.US,D,20130326,000000,10.1457,10.1457,9.98998,10.1457,5453.3259816517,0
+BSRR.US,D,20130327,000000,10.0536,10.1379,10.0243,10.0889,7283.3559739963,0
+BSRR.US,D,20130328,000000,10.131,10.131,10.0154,10.0311,44357.802872476,0
+BSRR.US,D,20130401,000000,9.98315,9.98315,9.88522,9.93903,15124.299211285,0
+BSRR.US,D,20130402,000000,10.0409,10.0409,9.81569,9.85681,7055.6234470471,0
+BSRR.US,D,20130403,000000,9.90777,9.90777,9.56501,9.59634,15182.508870639,0
+BSRR.US,D,20130404,000000,9.64041,9.71582,9.4191,9.71582,17473.110027352,0
+BSRR.US,D,20130405,000000,9.64041,9.7726,9.51801,9.70112,8223.9015225171,0
+BSRR.US,D,20130408,000000,9.76673,9.79023,9.68643,9.77652,15281.567413752,0
+BSRR.US,D,20130409,000000,9.7726,9.7726,9.60124,9.68643,20128.287471602,0
+BSRR.US,D,20130410,000000,9.69427,9.89698,9.57285,9.83822,10494.078237351,0
+BSRR.US,D,20130411,000000,9.7726,9.82254,9.75988,9.77652,6522.5455140093,0
+BSRR.US,D,20130412,000000,9.62573,9.83822,9.62573,9.8294,10984.264842443,0
+BSRR.US,D,20130415,000000,9.81569,9.81569,9.62573,9.76673,38020.098557471,0
+BSRR.US,D,20130416,000000,9.84703,9.91558,9.70896,9.81569,13215.635117707,0
+BSRR.US,D,20130417,000000,9.70896,9.81569,9.34371,9.49549,20767.57250241,0
+BSRR.US,D,20130418,000000,9.54248,9.66979,9.50136,9.51801,12359.851002984,0
+BSRR.US,D,20130419,000000,9.50136,9.90777,9.50136,9.87934,30806.185685862,0
+BSRR.US,D,20130422,000000,9.85681,9.90777,9.50136,9.70896,7501.8975020999,0
+BSRR.US,D,20130423,000000,9.79023,9.88522,9.73344,9.87934,13864.11114736,0
+BSRR.US,D,20130424,000000,9.74225,9.93903,9.74225,9.93903,21135.212456229,0
+BSRR.US,D,20130425,000000,9.93903,9.93903,9.83822,9.89995,3600.8291032404,0
+BSRR.US,D,20130426,000000,9.7726,9.87934,9.72364,9.72364,15531.766826768,0
+BSRR.US,D,20130429,000000,9.74225,9.8294,9.68643,9.7726,38635.895480118,0
+BSRR.US,D,20130430,000000,9.80687,9.90777,9.78338,9.90084,9787.3925483427,0
+BSRR.US,D,20130501,000000,9.81569,9.81569,9.20427,9.21102,216919.82741846,0
+BSRR.US,D,20130502,000000,9.29631,9.44261,9.29631,9.39561,20432.611655597,0
+BSRR.US,D,20130503,000000,9.5797,9.66881,9.42694,9.50723,10927.076405182,0
+BSRR.US,D,20130506,000000,9.58753,9.61691,9.46415,9.61691,1718.7167841048,0
+BSRR.US,D,20130507,000000,9.66196,9.75106,9.50038,9.75106,4942.7149346806,0
+BSRR.US,D,20130508,000000,9.63453,9.78338,9.60222,9.75988,10068.228624177,0
+BSRR.US,D,20130509,000000,9.74127,9.80003,9.5797,9.62475,16916.543986154,0
+BSRR.US,D,20130510,000000,9.66881,9.80687,9.63453,9.71582,9063.3460837376,0
+BSRR.US,D,20130513,000000,9.72364,9.81569,9.69329,9.78338,18676.109654017,0
+BSRR.US,D,20130514,000000,9.83919,9.86367,9.78338,9.84801,16470.269931101,0
+BSRR.US,D,20130515,000000,9.77652,9.87934,9.7726,9.80687,8011.4873269771,0
+BSRR.US,D,20130516,000000,9.80003,9.91558,9.80003,9.87934,5066.2828080476,0
+BSRR.US,D,20130517,000000,9.7726,9.94002,9.7726,9.90084,16659.196018481,0
+BSRR.US,D,20130520,000000,9.85681,10.0419,9.84801,10.0096,49995.970053131,0
+BSRR.US,D,20130521,000000,10.0174,10.1065,9.92241,10.1065,56788.118199942,0
+BSRR.US,D,20130522,000000,10.0909,10.2231,10.0723,10.1241,28873.01226203,0
+BSRR.US,D,20130523,000000,10.0487,10.3474,10.0487,10.2926,19740.223075904,0
+BSRR.US,D,20130524,000000,10.2613,10.3533,10.0977,10.3151,56585.916225341,0
+BSRR.US,D,20130528,000000,10.4512,10.6901,10.4512,10.6666,17510.895244828,0
+BSRR.US,D,20130529,000000,10.6294,10.6666,10.5217,10.5932,5017.2641475384,0
+BSRR.US,D,20130530,000000,10.6138,10.65,10.4982,10.601,14428.846965311,0
+BSRR.US,D,20130531,000000,10.5384,10.603,10.2377,10.508,14808.741584257,0
+BSRR.US,D,20130603,000000,10.46,11.3051,10.412,11.1964,59493.335526794,0
+BSRR.US,D,20130604,000000,11.1562,11.1562,10.7303,10.7665,17505.789134358,0
+BSRR.US,D,20130605,000000,10.7803,10.8067,10.6421,10.7391,9336.0123828202,0
+BSRR.US,D,20130606,000000,10.7165,10.8595,10.7165,10.8595,37879.169908506,0
+BSRR.US,D,20130607,000000,10.8791,11.072,10.8282,10.9056,17410.815479622,0
+BSRR.US,D,20130610,000000,10.9232,11.0348,10.9232,10.9496,4512.7804331309,0
+BSRR.US,D,20130611,000000,10.982,11.0378,10.8791,10.982,12448.697325156,0
+BSRR.US,D,20130612,000000,11.0348,11.0994,10.8967,10.93,7312.9714147206,0
+BSRR.US,D,20130613,000000,10.9369,11.1054,10.8155,11.0818,11757.329967558,0
+BSRR.US,D,20130614,000000,11.0574,11.0652,10.9232,10.9956,25613.271338166,0
+BSRR.US,D,20130617,000000,11.1054,11.1817,10.9956,11.1474,27138.977146516,0
+BSRR.US,D,20130618,000000,11.0994,11.3481,11.0574,11.2963,44315.932766625,0
+BSRR.US,D,20130619,000000,11.2571,11.2571,10.9232,11.1964,90171.868450915,0
+BSRR.US,D,20130620,000000,11.0348,11.3737,11.0348,11.1328,43008.768486379,0
+BSRR.US,D,20130621,000000,11.1631,11.2346,11.0906,11.1562,84373.36940151,0
+BSRR.US,D,20130624,000000,11.0348,11.1886,10.9095,10.9369,26420.03679238,0
+BSRR.US,D,20130625,000000,11.0994,11.0994,10.8967,11.0114,14658.621936448,0
+BSRR.US,D,20130626,000000,11.1132,11.1817,11.0426,11.1474,43971.780920967,0
+BSRR.US,D,20130627,000000,11.2571,11.4412,11.2111,11.3961,15634.910258256,0
+BSRR.US,D,20130628,000000,11.3961,11.4177,11.0348,11.3413,128389.06287252,0
+BSRR.US,D,20130701,000000,11.3335,11.4941,11.074,11.4941,32980.367523866,0
+BSRR.US,D,20130702,000000,11.449,11.4941,10.8791,11.3815,11322.289355538,0
+BSRR.US,D,20130703,000000,11.4882,11.7095,11.3481,11.6468,18661.812544701,0
+BSRR.US,D,20130705,000000,11.8397,11.9769,11.7242,11.969,21895.001694122,0
+BSRR.US,D,20130708,000000,11.9533,12.2618,11.9533,12.156,25331.414040238,0
+BSRR.US,D,20130709,000000,12.2364,12.3587,12.0855,12.1834,22846.780685676,0
+BSRR.US,D,20130710,000000,12.1394,12.1394,11.5656,11.9769,42476.711775435,0
+BSRR.US,D,20130711,000000,12.1071,12.2618,11.9925,12.254,14453.356295565,0
+BSRR.US,D,20130712,000000,12.201,12.2226,12.0855,12.1678,5208.2326791056,0
+BSRR.US,D,20130715,000000,12.2148,12.2618,12.0248,12.254,17356.690708643,0
+BSRR.US,D,20130716,000000,12.2294,12.2294,11.9769,12.0934,13730.331053054,0
+BSRR.US,D,20130717,000000,12.1834,12.2618,12.0934,12.161,8134.0339782502,0
+BSRR.US,D,20130718,000000,12.1678,12.254,12.0777,12.208,14901.672794805,0
+BSRR.US,D,20130719,000000,12.1834,12.3215,12.1776,12.2618,29031.301686591,0
+BSRR.US,D,20130722,000000,12.1922,12.3773,12.1922,12.3313,24092.671640286,0
+BSRR.US,D,20130723,000000,12.4155,12.4507,12.3078,12.3675,15930.043443406,0
+BSRR.US,D,20130724,000000,12.392,12.8512,12.392,12.5447,18963.073062414,0
+BSRR.US,D,20130725,000000,12.5585,12.5585,11.7653,12.4155,24757.487223443,0
+BSRR.US,D,20130726,000000,12.2843,12.2843,12.0101,12.017,15073.238106588,0
+BSRR.US,D,20130729,000000,11.9769,12.064,11.8006,11.8172,26427.185347038,0
+BSRR.US,D,20130730,000000,11.9181,12.0483,11.499,11.639,152866.73524222,0
+BSRR.US,D,20130731,000000,11.6458,12.3156,11.5225,12.1492,137940.55311715,0
+BSRR.US,D,20130801,000000,12.2246,12.4949,11.8084,12.2098,22849.844351958,0
+BSRR.US,D,20130802,000000,12.1854,12.4469,11.9543,12.439,24268.321840444,0
+BSRR.US,D,20130805,000000,12.4703,12.5399,12.2872,12.3156,9856.8356507308,0
+BSRR.US,D,20130806,000000,12.4038,12.7934,12.4038,12.581,69937.373881543,0
+BSRR.US,D,20130807,000000,12.581,12.581,12.2098,12.2559,15069.153218212,0
+BSRR.US,D,20130808,000000,12.3705,12.3705,12.1698,12.3705,11776.733187342,0
+BSRR.US,D,20130809,000000,12.3029,12.3401,12.1159,12.2324,7033.1565609804,0
+BSRR.US,D,20130812,000000,12.156,12.2638,12.0111,12.1247,20127.266249508,0
+BSRR.US,D,20130813,000000,12.1414,12.1414,11.8945,12.0483,14600.412277092,0
+BSRR.US,D,20130814,000000,12.062,12.1414,11.8945,11.9015,19793.326624789,0
+BSRR.US,D,20130815,000000,11.8554,12.0101,11.4128,11.6458,31633.375581956,0
+BSRR.US,D,20130816,000000,11.5802,11.7918,11.5802,11.5802,11708.311307048,0
+BSRR.US,D,20130819,000000,11.5479,11.7232,11.5225,11.5479,27201.271694246,0
+BSRR.US,D,20130820,000000,11.5734,11.9925,11.5734,11.9769,23847.578337739,0
+BSRR.US,D,20130821,000000,11.9543,12.1796,11.8172,11.8231,19673.843639798,0
+BSRR.US,D,20130822,000000,11.7506,12.109,11.7506,12.0415,14091.84367431,0
+BSRR.US,D,20130823,000000,11.9475,12.0415,11.6155,11.9631,12479.333987975,0
+BSRR.US,D,20130826,000000,12.0013,12.0483,11.6155,11.686,20688.938401177,0
+BSRR.US,D,20130827,000000,11.5303,11.8623,10.838,11.069,27391.219003719,0
+BSRR.US,D,20130828,000000,11.683,11.683,10.9624,11.1856,17733.521661308,0
+BSRR.US,D,20130829,000000,10.9712,11.3453,10.9712,11.3393,12957.26592794,0
+BSRR.US,D,20130830,000000,11.3393,11.4197,11.0632,11.1024,23210.33575112,0
+BSRR.US,D,20130903,000000,11.2689,11.5303,11.1102,11.4314,24623.707129136,0
+BSRR.US,D,20130904,000000,11.2835,11.4862,11.069,11.3325,35433.342993515,0
+BSRR.US,D,20130905,000000,11.309,11.5479,11.1925,11.1925,15210.081867176,0
+BSRR.US,D,20130906,000000,11.2493,11.4089,11.069,11.1856,26903.074842815,0
+BSRR.US,D,20130909,000000,11.1778,11.588,11.1778,11.3531,29702.244602311,0
+BSRR.US,D,20130910,000000,11.4314,11.6938,11.0466,11.6155,17748.839992717,0
+BSRR.US,D,20130911,000000,11.592,11.592,10.5775,11.4774,14263.408986091,0
+BSRR.US,D,20130912,000000,11.2835,11.6997,11.2835,11.6938,52996.320565134,0
+BSRR.US,D,20130913,000000,11.7575,11.9699,11.6802,11.9015,12494.652319384,0
+BSRR.US,D,20130916,000000,12.0111,12.0865,11.7722,11.9475,32052.076640472,0
+BSRR.US,D,20130917,000000,11.1366,12.1247,11.1366,12.109,16198.624854112,0
+BSRR.US,D,20130918,000000,12.1247,12.4791,12.1247,12.4615,24969.901418982,0
+BSRR.US,D,20130919,000000,12.4615,12.4615,12.1698,12.2324,11482.621224287,0
+BSRR.US,D,20130920,000000,12.3098,12.6163,12.3098,12.4615,51252.07322868,0
+BSRR.US,D,20130923,000000,12.4469,12.6456,12.2392,12.394,34289.574248299,0
+BSRR.US,D,20130924,000000,12.4703,13.1167,12.3156,12.3861,34036.311169002,0
+BSRR.US,D,20130925,000000,11.3619,12.7102,11.3619,12.6799,54732.398124836,0
+BSRR.US,D,20130926,000000,12.7572,12.9247,11.8231,12.6163,12599.83819506,0
+BSRR.US,D,20130927,000000,12.5085,12.5085,11.8466,12.1619,10017.16751948,0
+BSRR.US,D,20130930,000000,12.017,12.1796,12.017,12.109,29232.482439097,0
+BSRR.US,D,20131001,000000,12.1414,12.4949,12.1414,12.439,14550.37239449,0
+BSRR.US,D,20131002,000000,12.3861,12.5027,12.3617,12.439,30265.959198167,0
+BSRR.US,D,20131003,000000,12.3156,12.4185,12.3098,12.3156,12337.384116916,0
+BSRR.US,D,20131004,000000,12.2872,12.3538,12.1414,12.3244,11819.624515288,0
+BSRR.US,D,20131007,000000,12.2784,12.4116,12.2471,12.3244,11304.928579941,0
+BSRR.US,D,20131008,000000,12.3156,12.3156,12.2392,12.2696,20392.783993933,0
+BSRR.US,D,20131009,000000,12.2784,12.4703,12.1619,12.4185,18892.608737932,0
+BSRR.US,D,20131010,000000,12.5399,12.8405,12.4527,12.7572,24368.40160565,0
+BSRR.US,D,20131011,000000,12.7778,13.2087,12.7778,13.2087,21524.298074021,0
+BSRR.US,D,20131014,000000,13.0863,13.4633,12.8562,13.4064,26997.027275458,0
+BSRR.US,D,20131015,000000,13.333,13.4633,12.6554,12.9247,44758.121933302,0
+BSRR.US,D,20131016,000000,12.9697,13.1343,12.8806,13.0275,17668.163447295,0
+BSRR.US,D,20131017,000000,12.9453,13.5171,12.9453,13.1509,43124.166582995,0
+BSRR.US,D,20131018,000000,13.2812,13.5406,12.9531,13.5328,32344.146159339,0
+BSRR.US,D,20131021,000000,13.6101,13.7169,13.0275,13.1167,27408.579779317,0
+BSRR.US,D,20131022,000000,13.0716,13.4564,13.0716,13.2635,25332.435262332,0
+BSRR.US,D,20131023,000000,13.1577,13.6268,13.1421,13.4956,16629.580577756,0
+BSRR.US,D,20131024,000000,13.6013,13.6013,13.3958,13.4398,10131.544394001,0
+BSRR.US,D,20131025,000000,13.665,13.8324,13.333,13.4633,22612.920826164,0
+BSRR.US,D,20131028,000000,13.7414,15.313,13.5798,14.4327,80927.766056549,0
+BSRR.US,D,20131029,000000,14.5336,15.0682,14.512,14.9742,26532.371222714,0
+BSRR.US,D,20131030,000000,15.075,15.1064,14.8635,14.8821,27309.521236204,0
+BSRR.US,D,20131031,000000,14.7647,14.9449,14.4895,14.6276,44310.826656155,0
+BSRR.US,D,20131101,000000,14.5649,14.8361,13.9324,14.1879,61989.202324389,0
+BSRR.US,D,20131104,000000,14.2183,15.075,14.1468,14.3514,40583.366013266,0
+BSRR.US,D,20131105,000000,14.2183,14.5336,14.0841,14.4249,17598.720344908,0
+BSRR.US,D,20131106,000000,14.557,14.557,14.2633,14.3338,6859.5488050102,0
+BSRR.US,D,20131107,000000,14.2927,14.5268,13.7639,13.7776,26790.740412482,0
+BSRR.US,D,20131108,000000,13.7717,13.9059,13.5446,13.7483,37270.521540517,0
+BSRR.US,D,20131111,000000,13.6239,13.7835,13.4926,13.6845,22394.37929806,0
+BSRR.US,D,20131112,000000,13.8853,13.8853,13.4613,13.6845,5434.9439839608,0
+BSRR.US,D,20131113,000000,13.8305,13.8305,13.6151,13.6757,7767.4152465249,0
+BSRR.US,D,20131114,000000,13.7139,13.7835,13.4613,13.5446,16046.462762115,0
+BSRR.US,D,20131115,000000,13.5211,13.7227,13.4613,13.57,16046.462762115,0
+BSRR.US,D,20131118,000000,13.5769,13.7483,13.385,13.3918,11258.973585714,0
+BSRR.US,D,20131119,000000,13.5211,13.8853,13.4064,13.4182,60284.7826496,0
+BSRR.US,D,20131120,000000,13.5612,13.6845,13.0501,13.1363,31320.881621209,0
+BSRR.US,D,20131121,000000,13.1363,13.3526,12.7514,13.2195,33903.55229679,0
+BSRR.US,D,20131122,000000,13.2772,13.6063,12.7798,13.4848,28266.406338228,0
+BSRR.US,D,20131125,000000,13.4848,13.7003,12.8346,13.5984,36364.69754319,0
+BSRR.US,D,20131126,000000,13.5142,13.7003,13.3203,13.6151,18374.849136304,0
+BSRR.US,D,20131127,000000,13.6385,13.6757,13.5915,13.6757,16179.221634328,0
+BSRR.US,D,20131129,000000,13.6845,13.6915,13.5446,13.6757,8835.6135567885,0
+BSRR.US,D,20131202,000000,13.7003,13.7003,13.0951,13.3996,19667.716307234,0
+BSRR.US,D,20131203,000000,13.5064,13.57,13.1832,13.5064,10743.256428273,0
+BSRR.US,D,20131204,000000,13.4926,13.4926,13.1284,13.2361,12034.081155016,0
+BSRR.US,D,20131205,000000,13.2116,13.2518,12.9893,13.2518,20834.97316061,0
+BSRR.US,D,20131206,000000,13.4182,13.477,13.0735,13.3046,15142.681208976,0
+BSRR.US,D,20131209,000000,13.285,13.3996,12.9893,13.3526,33355.156032342,0
+BSRR.US,D,20131210,000000,13.4995,13.4995,12.9805,13.0451,15789.114794441,0
+BSRR.US,D,20131211,000000,12.9717,12.9717,12.4469,12.4949,26268.895922477,0
+BSRR.US,D,20131212,000000,12.5399,12.7514,12.4879,12.4949,13708.885389081,0
+BSRR.US,D,20131213,000000,12.5545,12.5545,12.3783,12.3861,18636.281992353,0
+BSRR.US,D,20131216,000000,12.4791,12.5173,12.3029,12.4949,21067.811798029,0
+BSRR.US,D,20131217,000000,12.4791,12.5027,12.4116,12.4469,5824.0296017528,0
+BSRR.US,D,20131218,000000,12.5027,12.5251,12.3705,12.5251,21484.470412358,0
+BSRR.US,D,20131219,000000,12.5173,12.6721,12.3029,12.3235,23554.487596778,0
+BSRR.US,D,20131220,000000,12.394,12.9972,12.3705,12.913,88829.982619475,0
+BSRR.US,D,20131223,000000,12.8826,13.1029,12.582,12.9717,25234.397941313,0
+BSRR.US,D,20131224,000000,13.0569,13.0951,13.0569,13.0951,17666.121003108,0
+BSRR.US,D,20131226,000000,12.7964,12.956,12.6878,12.8493,18636.281992353,0
+BSRR.US,D,20131227,000000,12.8983,12.9081,12.6182,12.7514,19925.064274907,0
+BSRR.US,D,20131230,000000,12.865,12.865,12.4331,12.6956,16046.462762115,0
+BSRR.US,D,20131231,000000,12.7122,12.8728,12.394,12.4331,15915.74633409,0
+BSRR.US,D,20140102,000000,12.4185,12.4185,12.1482,12.2872,21495.703855391,0
+BSRR.US,D,20140103,000000,12.2872,12.3617,12.016,12.3098,52984.065900007,0
+BSRR.US,D,20140106,000000,12.4116,12.5251,12.1325,12.156,13848.792815951,0
+BSRR.US,D,20140107,000000,12.1844,12.534,12.1844,12.534,9966.1064147826,0
+BSRR.US,D,20140108,000000,12.5477,12.6104,12.0238,12.4949,30151.582323646,0
+BSRR.US,D,20140109,000000,12.5731,12.7798,12.4537,12.6721,33000.791965744,0
+BSRR.US,D,20140110,000000,12.7886,12.9972,12.7886,12.9345,22259.577981659,0
+BSRR.US,D,20140113,000000,12.9081,12.9472,12.3617,12.8914,26140.22193864,0
+BSRR.US,D,20140114,000000,12.9198,13.0883,12.6104,12.6339,15659.419588511,0
+BSRR.US,D,20140115,000000,12.9267,12.9267,12.7514,12.8414,11386.626347456,0
+BSRR.US,D,20140116,000000,12.6721,12.7514,12.5545,12.6182,14394.125414116,0
+BSRR.US,D,20140117,000000,12.6398,12.8414,12.5173,12.5173,9317.6303851293,0
+BSRR.US,D,20140121,000000,12.5889,12.8004,12.5085,12.8004,14622.87916316,0
+BSRR.US,D,20140122,000000,12.8102,13.1363,12.8102,12.8572,13332.054436416,0
+BSRR.US,D,20140123,000000,12.8346,12.8728,12.5173,12.5251,10612.540000248,0
+BSRR.US,D,20140124,000000,12.5027,12.5085,12.2471,12.3401,21223.037556308,0
+BSRR.US,D,20140127,000000,12.3617,13.0951,12.3617,13.0451,44517.113519131,0
+BSRR.US,D,20140128,000000,13.0451,13.1842,12.8092,13.1372,48445.754914528,0
+BSRR.US,D,20140129,000000,13.0501,13.1549,12.9071,12.9335,28853.609042245,0
+BSRR.US,D,20140130,000000,13.0227,13.1195,12.6789,12.7572,46367.567953355,0
+BSRR.US,D,20140131,000000,12.4851,12.5791,12.2598,12.3068,24599.197798882,0
+BSRR.US,D,20140203,000000,12.3196,12.5605,11.5372,11.7712,39815.406998622,0
+BSRR.US,D,20140204,000000,12.1256,12.1256,11.6214,11.7918,27873.23583206,0
+BSRR.US,D,20140205,000000,11.6214,11.7076,11.6048,11.6536,18956.945729851,0
+BSRR.US,D,20140206,000000,11.6625,11.8172,11.6625,11.6988,23582.060593314,0
+BSRR.US,D,20140207,000000,11.7712,11.7712,11.5372,11.685,25743.987766191,0
+BSRR.US,D,20140210,000000,11.7154,11.8877,11.591,11.8231,25296.692489044,0
+BSRR.US,D,20140211,000000,11.6918,12.1648,11.6918,12.0718,11681.759532606,0
+BSRR.US,D,20140212,000000,12.1894,12.1894,11.8231,12.0718,24306.10705792,0
+BSRR.US,D,20140213,000000,12.0121,12.4224,11.9485,12.3763,25436.599915914,0
+BSRR.US,D,20140214,000000,12.3999,12.5065,12.2196,12.3519,9780.2439936851,0
+BSRR.US,D,20140218,000000,12.3577,12.863,12.344,12.8258,16744.978674371,0
+BSRR.US,D,20140219,000000,12.726,13.006,12.4224,12.5605,35604.908305297,0
+BSRR.US,D,20140220,000000,12.5467,12.7944,12.4224,12.726,17385.284927273,0
+BSRR.US,D,20140221,000000,12.8004,13.0227,12.6398,12.7572,28847.481709682,0
+BSRR.US,D,20140224,000000,12.7171,13.1763,12.7171,12.9639,18525.990006207,0
+BSRR.US,D,20140225,000000,12.9257,12.9551,12.8092,12.817,13334.096880604,0
+BSRR.US,D,20140226,000000,12.7494,12.9639,12.6456,12.7572,12643.750745099,0
+BSRR.US,D,20140227,000000,12.8004,12.8092,12.7102,12.7944,8481.2494901905,0
+BSRR.US,D,20140228,000000,12.8414,12.8816,12.5321,12.6633,37333.837310342,0
+BSRR.US,D,20140303,000000,12.5065,12.7944,12.2676,12.726,21213.846557463,0
+BSRR.US,D,20140304,000000,12.912,12.9639,12.4224,12.6447,488251.38922427,0
+BSRR.US,D,20140305,000000,12.5879,12.8983,12.5183,12.5791,50296.209348751,0
+BSRR.US,D,20140306,000000,12.5605,12.7171,12.5223,12.5791,63571.075347906,0
+BSRR.US,D,20140307,000000,12.6025,12.7338,12.3832,12.5065,25168.018505207,0
+BSRR.US,D,20140310,000000,12.5065,12.5409,12.1022,12.4224,55934.376529406,0
+BSRR.US,D,20140311,000000,12.3999,12.5321,12.2294,12.4155,25932.91385357,0
+BSRR.US,D,20140312,000000,12.2922,12.4586,12.2276,12.4302,43192.588463288,0
+BSRR.US,D,20140313,000000,12.4224,12.4224,12.205,12.3127,25836.918976739,0
+BSRR.US,D,20140314,000000,12.344,12.8004,12.2676,12.726,114403.42629598,0
+BSRR.US,D,20140317,000000,12.8092,12.8092,12.4155,12.4449,49261.711367588,0
+BSRR.US,D,20140318,000000,12.4517,12.6153,12.063,12.4929,43413.17243558,0
+BSRR.US,D,20140319,000000,12.4449,12.4449,12.344,12.3519,26690.660647275,0
+BSRR.US,D,20140320,000000,12.5223,12.5223,12.3068,12.4224,32588.218239792,0
+BSRR.US,D,20140321,000000,12.5153,12.6075,12.3294,12.3577,68358.564524308,0
+BSRR.US,D,20140324,000000,12.4517,12.5065,12.063,12.3577,33287.755374142,0
+BSRR.US,D,20140325,000000,12.5703,12.5703,12.1266,12.4155,104392.38610906,0
+BSRR.US,D,20140326,000000,12.4675,12.4675,12.1824,12.2276,35036.087598972,0
+BSRR.US,D,20140327,000000,12.2334,12.4126,12.0356,12.2432,22104.35222338,0
+BSRR.US,D,20140328,000000,12.2276,12.3832,12.1824,12.2922,49707.98542264,0
+BSRR.US,D,20140331,000000,12.3196,12.3666,12.1824,12.3577,76956.233333207,0
+BSRR.US,D,20140401,000000,12.3294,12.4517,12.2824,12.4302,75904.374576447,0
+BSRR.US,D,20140402,000000,12.4517,12.6075,12.3666,12.4586,57989.075382418,0
+BSRR.US,D,20140403,000000,12.5223,12.5223,12.3127,12.4077,34144.56071096,0
+BSRR.US,D,20140404,000000,12.4586,12.5321,12.251,12.298,54798.777560942,0
+BSRR.US,D,20140407,000000,12.4517,12.4997,12.2824,12.344,59445.338088379,0
+BSRR.US,D,20140408,000000,12.5879,12.6153,12.3577,12.3577,35779.537283361,0
+BSRR.US,D,20140409,000000,12.4224,12.5065,12.3068,12.4155,27975.358041455,0
+BSRR.US,D,20140410,000000,12.4224,12.4302,12.0434,12.1894,52986.108344195,0
+BSRR.US,D,20140411,000000,12.0894,12.3763,12.0718,12.1824,31083.958095415,0
+BSRR.US,D,20140414,000000,12.3196,12.4224,12.0894,12.3832,61580.713486813,0
+BSRR.US,D,20140415,000000,12.5321,12.5321,12.1894,12.4586,34131.284823738,0
+BSRR.US,D,20140416,000000,12.4224,12.5526,12.3558,12.5153,32765.910884138,0
+BSRR.US,D,20140417,000000,12.4586,12.5321,12.2824,12.4586,12134.160920222,0
+BSRR.US,D,20140421,000000,12.3519,12.5153,12.2824,12.298,23135.786538262,0
+BSRR.US,D,20140422,000000,12.3666,12.4772,12.2266,12.4772,10907.673185397,0
+BSRR.US,D,20140423,000000,12.2824,12.4449,12.2334,12.4224,40508.816800408,0
+BSRR.US,D,20140424,000000,12.4586,12.4586,11.9397,12.0718,21354.775206427,0
+BSRR.US,D,20140425,000000,11.3981,12.5791,11.3981,12.1736,40027.821194161,0
+BSRR.US,D,20140428,000000,12.0434,12.2824,12.0434,12.159,38776.824129082,0
+BSRR.US,D,20140429,000000,12.2344,12.487,12.1022,12.1433,32651.534009617,0
+BSRR.US,D,20140430,000000,12.111,12.2598,12.0708,12.1824,38895.285891979,0
+BSRR.US,D,20140501,000000,11.9103,12.2196,11.9103,12.205,190302.69476195,0
+BSRR.US,D,20140502,000000,12.2598,12.3352,12.1894,12.2276,46881.242666607,0
+BSRR.US,D,20140505,000000,12.2442,12.439,12.1736,12.3303,50186.938584699,0
+BSRR.US,D,20140506,000000,12.2745,12.3205,11.8936,11.9171,52181.385334168,0
+BSRR.US,D,20140507,000000,11.9778,12.2128,11.8867,11.9631,39255.777291141,0
+BSRR.US,D,20140508,000000,11.8535,12.3675,11.8535,11.9935,27133.871036046,0
+BSRR.US,D,20140509,000000,11.9015,12.2922,11.7898,12.2128,18236.984153621,0
+BSRR.US,D,20140512,000000,12.2833,12.6182,12.2833,12.3773,28851.566598057,0
+BSRR.US,D,20140513,000000,12.392,12.5477,12.2276,12.4791,84253.886416519,0
+BSRR.US,D,20140514,000000,12.439,12.6407,11.7624,11.8074,29775.772593074,0
+BSRR.US,D,20140515,000000,11.7898,12.0258,11.6184,11.9387,33720.753541974,0
+BSRR.US,D,20140516,000000,11.9387,12.3842,11.7438,12.0258,23906.809219189,0
+BSRR.US,D,20140519,000000,12.252,12.3303,11.9387,12.3166,17471.067583165,0
+BSRR.US,D,20140520,000000,12.0424,12.3137,11.9171,11.9631,44717.273049544,0
+BSRR.US,D,20140521,000000,11.9015,12.1354,11.8731,12.111,31186.080304809,0
+BSRR.US,D,20140522,000000,12.1022,12.1894,12.0346,12.1521,26075.884946722,0
+BSRR.US,D,20140523,000000,12.1022,12.5243,12.1022,12.4693,22458.716289978,0
+BSRR.US,D,20140527,000000,12.5633,12.6104,12.2344,12.4097,73939.543267703,0
+BSRR.US,D,20140528,000000,12.4018,12.5477,12.2128,12.4605,19386.8802314,0
+BSRR.US,D,20140529,000000,12.3391,12.4605,12.2833,12.4605,12704.002848642,0
+BSRR.US,D,20140530,000000,12.487,12.5633,12.345,12.3519,41454.468459399,0
+BSRR.US,D,20140602,000000,12.4243,12.5731,12.111,12.2344,23161.317090611,0
+BSRR.US,D,20140603,000000,12.1521,12.2344,11.9387,12.0179,29394.856752034,0
+BSRR.US,D,20140604,000000,11.8779,12.0424,11.8211,11.9475,34591.855988107,0
+BSRR.US,D,20140605,000000,11.7986,12.439,11.7986,12.4018,23787.326234198,0
+BSRR.US,D,20140606,000000,12.487,12.5633,12.3675,12.4018,38211.067089037,0
+BSRR.US,D,20140609,000000,12.4469,12.6809,12.439,12.627,24564.476247688,0
+BSRR.US,D,20140610,000000,12.4949,12.6035,12.299,12.4791,29345.838091525,0
+BSRR.US,D,20140611,000000,12.2833,12.487,12.0796,12.1433,14233.793545368,0
+BSRR.US,D,20140612,000000,12.1433,12.3587,11.9229,11.9699,17317.884269073,0
+BSRR.US,D,20140613,000000,12.0571,12.1266,11.7986,11.9171,24567.539913969,0
+BSRR.US,D,20140616,000000,11.9171,12.1266,11.8211,11.9778,21990.996570953,0
+BSRR.US,D,20140617,000000,11.8847,12.3519,11.8847,12.1521,26226.004594531,0
+BSRR.US,D,20140618,000000,12.2598,12.2598,11.8378,12.0493,9887.4723135491,0
+BSRR.US,D,20140619,000000,12.0571,12.0894,11.9387,11.9387,8391.3819459236,0
+BSRR.US,D,20140620,000000,12.0796,12.3391,11.9475,12.1736,83314.362090093,0
+BSRR.US,D,20140623,000000,12.1354,12.2276,11.9387,12.0708,14475.823181632,0
+BSRR.US,D,20140624,000000,12.1433,12.3391,11.8691,11.8936,24924.967646849,0
+BSRR.US,D,20140625,000000,11.9015,12.2442,11.8211,12.2128,21511.0221868,0
+BSRR.US,D,20140626,000000,12.3303,12.345,12.0796,12.1521,11114.981270468,0
+BSRR.US,D,20140627,000000,12.0424,12.3156,12.0424,12.205,121581.5963943,0
+BSRR.US,D,20140630,000000,12.1972,12.392,12.0277,12.3303,15534.830493049,0
+BSRR.US,D,20140701,000000,12.3675,12.861,12.2196,12.6809,47688.008120822,0
+BSRR.US,D,20140702,000000,12.7044,12.7748,12.1824,12.487,21143.382232981,0
+BSRR.US,D,20140703,000000,12.5889,12.7436,12.5889,12.6652,7557.0434951728,0
+BSRR.US,D,20140707,000000,12.6407,12.7288,12.3068,12.3068,22433.185737629,0
+BSRR.US,D,20140708,000000,12.345,12.345,12.159,12.1648,17385.284927273,0
+BSRR.US,D,20140709,000000,12.252,12.2745,12.0943,12.1521,7714.3116976399,0
+BSRR.US,D,20140710,000000,12.063,12.3205,12.0493,12.2196,30136.263992236,0
+BSRR.US,D,20140711,000000,12.1736,12.2794,12.0943,12.159,10325.57659185,0
+BSRR.US,D,20140714,000000,12.3137,12.345,12.0023,12.1266,47705.368896419,0
+BSRR.US,D,20140715,000000,12.0708,12.2196,11.9103,11.9475,33645.183107022,0
+BSRR.US,D,20140716,000000,12.0258,12.1648,11.8211,11.9171,34395.781346069,0
+BSRR.US,D,20140717,000000,11.9543,12.0934,11.4412,11.6899,55709.707668738,0
+BSRR.US,D,20140718,000000,11.6508,12.0796,11.6262,12.0023,53183.204208326,0
+BSRR.US,D,20140721,000000,12.0943,12.582,11.7438,11.9935,16061.781093524,0
+BSRR.US,D,20140722,000000,12.0424,12.439,11.9309,12.111,18521.905117831,0
+BSRR.US,D,20140723,000000,12.1736,12.3068,12.0708,12.2344,31976.50620552,0
+BSRR.US,D,20140724,000000,12.3303,12.3303,12.1022,12.1648,20468.354428885,0
+BSRR.US,D,20140725,000000,12.1736,12.392,12.0708,12.1354,24094.714084474,0
+BSRR.US,D,20140728,000000,12.1521,12.4312,12.0796,12.299,23865.960335431,0
+BSRR.US,D,20140729,000000,12.3852,12.4321,12.2442,12.3852,14414.549855995,0
+BSRR.US,D,20140730,000000,12.5095,12.5261,12.3852,12.5261,15569.552044244,0
+BSRR.US,D,20140731,000000,12.3391,12.4655,12.3391,12.4028,54543.472037457,0
+BSRR.US,D,20140801,000000,12.4527,12.5095,12.1345,12.2598,27206.377804716,0
+BSRR.US,D,20140804,000000,12.3519,12.3519,12.0699,12.2833,18830.314190202,0
+BSRR.US,D,20140805,000000,12.1814,12.2833,12.1168,12.2186,16241.516182058,0
+BSRR.US,D,20140806,000000,12.1648,12.2442,12.1648,12.2344,23715.840687622,0
+BSRR.US,D,20140807,000000,12.2266,12.3137,12.1012,12.2266,17051.345302554,0
+BSRR.US,D,20140808,000000,12.299,12.5565,12.299,12.4703,25105.723957477,0
+BSRR.US,D,20140811,000000,12.5898,12.6985,12.5497,12.627,43453.000097244,0
+BSRR.US,D,20140812,000000,12.5261,12.5977,12.4939,12.5183,20394.826438121,0
+BSRR.US,D,20140813,000000,12.5183,12.675,12.5183,12.5565,22211.580543244,0
+BSRR.US,D,20140814,000000,12.5565,12.6358,12.5183,12.5565,12196.455467953,0
+BSRR.US,D,20140815,000000,12.5751,12.6985,12.4949,12.5565,40767.185990175,0
+BSRR.US,D,20140818,000000,12.6113,12.9061,12.6113,12.8718,22925.41478691,0
+BSRR.US,D,20140819,000000,12.8562,12.8718,12.8238,12.8562,14067.334344055,0
+BSRR.US,D,20140820,000000,12.8072,12.8072,12.7152,12.7856,13049.175916395,0
+BSRR.US,D,20140821,000000,12.7073,12.8718,12.6358,12.8326,22833.504798455,0
+BSRR.US,D,20140822,000000,12.8326,12.912,12.723,12.8396,17913.256749841,0
+BSRR.US,D,20140825,000000,12.863,12.9463,12.7632,12.8973,25155.76384008,0
+BSRR.US,D,20140826,000000,12.9257,13.0677,12.9257,13.0315,24842.248657239,0
+BSRR.US,D,20140827,000000,12.9893,13.24,12.9639,13.1558,23537.126821182,0
+BSRR.US,D,20140828,000000,13.2077,13.24,13.0755,13.1137,20943.222702568,0
+BSRR.US,D,20140829,000000,13.1558,13.7257,13.1479,13.6357,63466.910694325,0
+BSRR.US,D,20140902,000000,13.6709,13.8794,13.6415,13.7688,40432.225143362,0
+BSRR.US,D,20140903,000000,13.8618,13.8618,13.665,13.6953,14160.265554603,0
+BSRR.US,D,20140904,000000,13.6953,13.8207,13.6268,13.6953,15384.71084524,0
+BSRR.US,D,20140905,000000,13.6357,13.7179,13.6092,13.6503,11064.941387864,0
+BSRR.US,D,20140908,000000,13.6268,13.7433,13.5847,13.7345,14671.897823668,0
+BSRR.US,D,20140909,000000,13.6561,13.6953,13.4055,13.426,25520.340127617,0
+BSRR.US,D,20140910,000000,13.3683,13.4731,13.2567,13.4535,19675.886083985,0
+BSRR.US,D,20140911,000000,13.4858,14.0861,13.4858,13.854,74029.410811969,0
+BSRR.US,D,20140912,000000,13.9528,14.0626,13.854,13.9049,35455.809879582,0
+BSRR.US,D,20140915,000000,13.9852,14.042,13.6709,13.7531,30884.819787096,0
+BSRR.US,D,20140916,000000,13.6953,13.9138,13.6747,13.6953,28540.093859404,0
+BSRR.US,D,20140917,000000,13.8834,14.0106,13.6709,13.7815,41267.584816207,0
+BSRR.US,D,20140918,000000,13.8834,14.0106,13.6709,13.9608,27640.397194641,0
+BSRR.US,D,20140919,000000,14.0028,14.0479,13.7766,13.8119,41382.982912823,0
+BSRR.US,D,20140922,000000,13.7433,13.8932,13.6415,13.7952,33786.111755986,0
+BSRR.US,D,20140923,000000,13.7874,13.8452,13.522,13.6953,33382.729028879,0
+BSRR.US,D,20140924,000000,13.7218,13.7218,13.5308,13.5543,18974.306505447,0
+BSRR.US,D,20140925,000000,13.5622,13.854,13.2009,13.5397,108850.02054912,0
+BSRR.US,D,20140926,000000,13.5622,13.6561,13.5005,13.5622,9569.872242333,0
+BSRR.US,D,20140929,000000,13.4094,13.665,13.2939,13.3506,23662.737138736,0
+BSRR.US,D,20140930,000000,13.5152,13.5152,13.1479,13.1558,44347.590651537,0
+BSRR.US,D,20141001,000000,13.1861,13.4437,12.9717,13.0373,35265.862570109,0
+BSRR.US,D,20141002,000000,13.0461,13.3311,13.0461,13.24,26772.35841479,0
+BSRR.US,D,20141003,000000,13.3898,13.57,13.2635,13.3017,29286.607210077,0
+BSRR.US,D,20141006,000000,13.3096,13.5074,13.1489,13.2243,21904.192692968,0
+BSRR.US,D,20141007,000000,13.1381,13.5005,13.0755,13.0893,15265.227860249,0
+BSRR.US,D,20141008,000000,13.1303,13.6561,13.1049,13.6003,28774.974941011,0
+BSRR.US,D,20141009,000000,13.3418,13.7874,12.9061,12.9404,36877.351034349,0
+BSRR.US,D,20141010,000000,12.8562,13.3017,12.8562,13.0315,22554.711166809,0
+BSRR.US,D,20141013,000000,13.1705,13.6415,13.1705,13.5152,30613.174710107,0
+BSRR.US,D,20141014,000000,13.6797,13.7815,13.2723,13.5915,45635.351711998,0
+BSRR.US,D,20141015,000000,13.3976,13.6268,13.2361,13.3594,39700.008902006,0
+BSRR.US,D,20141016,000000,13.1479,13.7257,13.1479,13.6003,26759.08252757,0
+BSRR.US,D,20141017,000000,13.5455,13.8031,13.2312,13.3184,36513.795968906,0
+BSRR.US,D,20141020,000000,13.1479,13.1675,12.5565,12.9061,31771.240564638,0
+BSRR.US,D,20141021,000000,12.9061,13.0315,12.6358,12.7073,17986.784740606,0
+BSRR.US,D,20141022,000000,12.6358,12.6358,12.3587,12.3685,29243.715882131,0
+BSRR.US,D,20141023,000000,12.5565,12.8894,12.4507,12.8562,30590.707824041,0
+BSRR.US,D,20141024,000000,12.8894,13.6561,12.8894,12.9335,29228.397550721,0
+BSRR.US,D,20141027,000000,12.9551,13.0236,12.7818,12.8484,38447.990614833,0
+BSRR.US,D,20141028,000000,13.0461,13.5024,12.9198,13.4888,57502.973665702,0
+BSRR.US,D,20141029,000000,13.4476,13.5348,13.243,13.4202,35640.651078585,0
+BSRR.US,D,20141030,000000,13.336,13.4564,12.6828,13.4202,39990.035976686,0
+BSRR.US,D,20141031,000000,13.5808,13.7864,13.3448,13.5416,64504.47234177,0
+BSRR.US,D,20141103,000000,13.4966,13.5348,13.3634,13.4124,33386.813917255,0
+BSRR.US,D,20141104,000000,13.3301,13.4809,13.3301,13.3722,17939.808524283,0
+BSRR.US,D,20141105,000000,13.5113,13.5749,13.3036,13.5504,22410.718851563,0
+BSRR.US,D,20141106,000000,13.4202,13.7805,13.4202,13.759,15274.418859094,0
+BSRR.US,D,20141107,000000,13.7139,13.7139,13.5113,13.5808,30139.327658519,0
+BSRR.US,D,20141110,000000,13.5416,13.7864,13.5416,13.7306,15049.749998427,0
+BSRR.US,D,20141111,000000,13.6533,13.6757,13.5024,13.5348,29615.440724326,0
+BSRR.US,D,20141112,000000,13.4064,13.7864,13.4055,13.7737,21548.807404276,0
+BSRR.US,D,20141113,000000,13.7864,13.7864,13.5886,13.7003,22180.943880426,0
+BSRR.US,D,20141114,000000,13.7394,13.7492,13.5348,13.5416,20671.577625579,0
+BSRR.US,D,20141117,000000,13.4388,13.5269,13.2253,13.3125,15588.955264029,0
+BSRR.US,D,20141118,000000,13.3536,13.3722,12.9198,13.2341,16064.844759806,0
+BSRR.US,D,20141119,000000,12.9991,13.0236,12.6809,12.7856,18819.080747169,0
+BSRR.US,D,20141120,000000,12.7926,12.9472,12.6975,12.9061,10589.051892088,0
+BSRR.US,D,20141121,000000,13.1499,13.2097,12.9903,13.0315,19442.026224473,0
+BSRR.US,D,20141124,000000,13.243,13.2586,12.815,12.9805,52668.508272979,0
+BSRR.US,D,20141125,000000,13.0599,13.0599,12.6349,12.6975,42859.670060663,0
+BSRR.US,D,20141126,000000,12.582,12.8708,12.582,12.8238,10338.852479072,0
+BSRR.US,D,20141128,000000,12.7622,12.815,12.4851,12.5243,11615.3800965,0
+BSRR.US,D,20141201,000000,12.5633,12.6349,12.3352,12.3352,16013.783655109,0
+BSRR.US,D,20141202,000000,12.5331,12.6809,12.391,12.4675,17158.573622418,0
+BSRR.US,D,20141203,000000,12.5243,12.6907,12.391,12.5477,22607.814715694,0
+BSRR.US,D,20141204,000000,12.2578,12.6907,12.2578,12.5477,12333.29922854,0
+BSRR.US,D,20141205,000000,12.5331,12.8072,12.5331,12.6672,21096.40601666,0
+BSRR.US,D,20141208,000000,12.7377,12.863,12.627,12.6417,13122.703907158,0
+BSRR.US,D,20141209,000000,12.5731,13.2028,12.4684,13.195,24927.010091037,0
+BSRR.US,D,20141210,000000,13.1059,13.1881,12.7377,12.7622,39871.574213788,0
+BSRR.US,D,20141211,000000,12.8326,12.9472,12.7622,12.9267,20046.589704087,0
+BSRR.US,D,20141212,000000,12.9805,12.9805,12.439,12.439,12791.827948721,0
+BSRR.US,D,20141215,000000,12.5075,12.7142,12.4675,12.5477,16231.303961119,0
+BSRR.US,D,20141216,000000,12.582,12.815,12.4224,12.5633,14021.379349827,0
+BSRR.US,D,20141217,000000,12.5163,13.4202,12.5163,13.3448,25501.958129926,0
+BSRR.US,D,20141218,000000,13.4202,13.6533,13.3976,13.5671,27431.046665383,0
+BSRR.US,D,20141219,000000,13.5269,13.8011,13.5024,13.7081,77998.901091123,0
+BSRR.US,D,20141222,000000,13.5955,13.7306,13.5749,13.6611,10524.714900169,0
+BSRR.US,D,20141223,000000,13.7003,13.9304,13.43,13.7805,17345.457265609,0
+BSRR.US,D,20141224,000000,13.852,13.9304,13.7825,13.897,10186.690387074,0
+BSRR.US,D,20141226,000000,13.9206,13.9304,13.8178,13.8902,9706.7160029213,0
+BSRR.US,D,20141229,000000,13.9304,14.1585,13.9206,14.0087,13761.988937966,0
+BSRR.US,D,20141230,000000,13.9588,14.136,13.7394,13.8765,21842.919367331,0
+BSRR.US,D,20141231,000000,14.2055,14.2055,13.7659,13.8589,13100.237021092,0
+BSRR.US,D,20150102,000000,13.902,13.9206,13.4124,13.5573,5957.8096960592,0
+BSRR.US,D,20150105,000000,13.5573,13.6229,13.2097,13.243,9726.1192227062,0
+BSRR.US,D,20150106,000000,13.2097,13.3046,12.8238,12.8973,11021.028837825,0
+BSRR.US,D,20150107,000000,12.9061,13.0236,12.7994,13.0158,8858.0804428552,0
+BSRR.US,D,20150108,000000,13.0981,13.1157,12.9727,13.0461,18851.759854174,0
+BSRR.US,D,20150109,000000,13.0843,13.0843,12.7142,12.7142,11965.659274721,0
+BSRR.US,D,20150112,000000,12.7142,12.7142,12.2716,12.3352,28840.333155023,0
+BSRR.US,D,20150113,000000,12.4224,12.8072,12.2598,12.4772,34770.569854547,0
+BSRR.US,D,20150114,000000,12.2892,12.3822,12.1678,12.3048,15314.246520758,0
+BSRR.US,D,20150115,000000,12.3098,12.3098,11.9876,12.0131,17123.852071224,0
+BSRR.US,D,20150116,000000,12.1776,12.5399,11.9651,12.4851,14579.987835213,0
+BSRR.US,D,20150120,000000,12.3499,12.627,12.3499,12.5545,19679.970972361,0
+BSRR.US,D,20150121,000000,12.4517,12.7142,12.4077,12.5957,16373.253832177,0
+BSRR.US,D,20150122,000000,12.7622,13.2175,12.4851,13.2028,43272.243786616,0
+BSRR.US,D,20150123,000000,12.7308,13.0911,12.7308,12.863,17202.486172458,0
+BSRR.US,D,20150126,000000,12.956,12.956,12.8072,12.9345,10114.183618404,0
+BSRR.US,D,20150127,000000,12.8062,12.8582,12.3215,12.8386,11412.156899805,0
+BSRR.US,D,20150128,000000,12.6887,12.8806,12.6025,12.6329,18723.085870338,0
+BSRR.US,D,20150129,000000,12.6075,12.9727,12.6075,12.956,8467.9736029693,0
+BSRR.US,D,20150130,000000,13.0461,13.0461,12.5791,12.5791,26110.606497916,0
+BSRR.US,D,20150202,000000,12.673,12.8552,12.5145,12.8552,12327.171895977,0
+BSRR.US,D,20150203,000000,13.0785,13.3966,12.956,13.0609,21574.337956624,0
+BSRR.US,D,20150204,000000,13.1744,13.1744,12.8316,12.8973,12643.750745099,0
+BSRR.US,D,20150205,000000,13.0246,13.2116,12.9472,13.1343,18238.005375715,0
+BSRR.US,D,20150206,000000,13.1901,13.4153,13.1695,13.3232,19623.803757194,0
+BSRR.US,D,20150209,000000,13.3232,13.4241,13.0853,13.2518,25820.579423237,0
+BSRR.US,D,20150210,000000,13.4046,13.4046,13.1744,13.2273,15621.634371034,0
+BSRR.US,D,20150211,000000,13.1587,13.3076,13.1069,13.1969,9661.7822307878,0
+BSRR.US,D,20150212,000000,13.2988,13.3664,13.1519,13.3566,10557.394007176,0
+BSRR.US,D,20150213,000000,13.3566,13.4594,13.1519,13.2988,19804.560067823,0
+BSRR.US,D,20150217,000000,13.3566,13.4995,13.3566,13.3566,7153.6607680656,0
+BSRR.US,D,20150218,000000,13.3732,13.4074,13.0921,13.2195,9771.0529948396,0
+BSRR.US,D,20150219,000000,13.0177,13.3076,13.0177,13.1421,2914.5678561112,0
+BSRR.US,D,20150220,000000,13.1666,13.2273,12.956,13.1245,15943.319330626,0
+BSRR.US,D,20150223,000000,13.0461,13.1363,12.956,12.9991,10967.92528894,0
+BSRR.US,D,20150224,000000,13.1519,13.1519,12.9267,12.9649,4747.6615147376,0
+BSRR.US,D,20150225,000000,13.053,13.147,12.9903,13.0991,3918.4291744565,0
+BSRR.US,D,20150226,000000,13.0853,13.1597,12.862,12.9903,13504.640970293,0
+BSRR.US,D,20150227,000000,12.9472,13.1519,12.8474,12.8474,9644.4214551908,0
+BSRR.US,D,20150302,000000,12.862,12.9472,12.6652,12.9414,11965.659274721,0
+BSRR.US,D,20150303,000000,12.956,13.0853,12.8718,13.053,14356.340196641,0
+BSRR.US,D,20150304,000000,12.7612,13.0609,12.7612,12.8474,7932.8532257435,0
+BSRR.US,D,20150305,000000,12.8316,13.0707,12.8316,12.9727,6673.6863839127,0
+BSRR.US,D,20150306,000000,12.9061,13.3566,12.7758,12.815,15364.286403361,0
+BSRR.US,D,20150309,000000,12.8894,12.9198,12.8386,12.8894,8059.4847653924,0
+BSRR.US,D,20150310,000000,12.815,12.9414,12.7758,12.8718,10328.640258132,0
+BSRR.US,D,20150311,000000,13.0246,13.0246,12.7446,12.7846,14104.098339436,0
+BSRR.US,D,20150312,000000,13.0246,13.1666,12.9345,13.1245,23043.876549807,0
+BSRR.US,D,20150313,000000,13.1519,13.4074,13.0079,13.2273,6800.3179235616,0
+BSRR.US,D,20150316,000000,13.2616,13.291,12.912,13.1969,7050.5173365774,0
+BSRR.US,D,20150317,000000,13.1519,13.3232,13.0785,13.1587,7178.1700983202,0
+BSRR.US,D,20150318,000000,13.1823,13.4074,13.1245,13.1744,37153.080999714,0
+BSRR.US,D,20150319,000000,12.9903,13.1343,12.9903,13.0921,8186.1163050412,0
+BSRR.US,D,20150320,000000,13.0853,13.1421,13.0461,13.1245,47477.63636947,0
+BSRR.US,D,20150323,000000,13.0609,13.2449,12.9649,13.1245,13095.130910622,0
+BSRR.US,D,20150324,000000,13.0393,13.2616,13.0393,13.2449,23930.29732735,0
+BSRR.US,D,20150325,000000,13.2449,13.4995,13.2449,13.4046,89040.354370826,0
+BSRR.US,D,20150326,000000,13.4995,13.4995,13.381,13.4046,9067.4309721134,0
+BSRR.US,D,20150327,000000,13.3878,13.4926,13.381,13.4838,11205.870036829,0
+BSRR.US,D,20150330,000000,13.4995,13.4995,12.9472,13.4046,16747.021118559,0
+BSRR.US,D,20150331,000000,13.3664,13.381,13.1744,13.2616,11772.648298967,0
+BSRR.US,D,20150401,000000,13.1823,13.339,13.0707,13.332,10831.081528352,0
+BSRR.US,D,20150402,000000,13.4046,13.4046,13.2518,13.286,88411.281560958,0
+BSRR.US,D,20150406,000000,13.1823,13.4995,13.1245,13.3478,16876.71632449,0
+BSRR.US,D,20150407,000000,13.3664,13.4516,13.2195,13.3732,8498.6102657876,0
+BSRR.US,D,20150408,000000,13.4046,13.4339,13.1343,13.286,9192.0200675744,0
+BSRR.US,D,20150409,000000,13.1823,13.4594,13.1167,13.2988,14995.625227448,0
+BSRR.US,D,20150410,000000,13.339,13.339,13.1343,13.2028,10831.081528352,0
+BSRR.US,D,20150413,000000,13.3478,13.3478,13.1666,13.2518,11835.964068791,0
+BSRR.US,D,20150414,000000,13.1167,13.286,13.0991,13.2518,12468.100544941,0
+BSRR.US,D,20150415,000000,13.3566,13.3566,13.0707,13.286,31192.207637373,0
+BSRR.US,D,20150416,000000,13.1823,13.3232,13.1823,13.2518,5061.1766975779,0
+BSRR.US,D,20150417,000000,13.2195,13.2195,12.8316,12.9345,21536.552739149,0
+BSRR.US,D,20150420,000000,13.0079,13.2449,12.9414,13.1666,11057.792833207,0
+BSRR.US,D,20150421,000000,13.2116,13.3232,13.0246,13.0393,14402.295190868,0
+BSRR.US,D,20150422,000000,12.9198,13.291,12.9198,13.1666,36584.260293388,0
+BSRR.US,D,20150423,000000,13.1901,13.1901,13.0609,13.1421,4155.3527002511,0
+BSRR.US,D,20150424,000000,13.1587,13.1735,13.0079,13.1167,27456.577217732,0
+BSRR.US,D,20150427,000000,13.2449,13.2449,12.9727,13.1744,40724.29466223,0
+BSRR.US,D,20150428,000000,12.8032,13.3898,12.8032,13.3086,20088.459809938,0
+BSRR.US,D,20150429,000000,13.0981,13.426,13.0981,13.2919,18023.548735987,0
+BSRR.US,D,20150430,000000,13.2616,13.2782,12.9178,13.0843,41187.929492879,0
+BSRR.US,D,20150501,000000,13.1901,13.286,12.9707,13.1167,37179.632774156,0
+BSRR.US,D,20150504,000000,13.2195,13.2919,13.1167,13.1901,16897.140766369,0
+BSRR.US,D,20150505,000000,13.332,13.7394,13.2782,13.3898,115166.27920015,0
+BSRR.US,D,20150506,000000,13.4437,13.5485,13.2919,13.4349,19050.898162493,0
+BSRR.US,D,20150507,000000,13.4349,13.4936,13.286,13.4613,30661.172148523,0
+BSRR.US,D,20150508,000000,13.426,13.6023,13.426,13.4936,16652.047463822,0
+BSRR.US,D,20150511,000000,13.5485,13.6915,13.4437,13.5171,14770.956366781,0
+BSRR.US,D,20150512,000000,13.5005,13.5651,13.3674,13.426,16867.525325644,0
+BSRR.US,D,20150513,000000,13.6611,13.6611,13.4094,13.4936,22627.217935478,0
+BSRR.US,D,20150514,000000,13.5406,13.5406,13.3674,13.478,33048.789404159,0
+BSRR.US,D,20150515,000000,13.4936,13.5553,13.3674,13.426,19320.500795294,0
+BSRR.US,D,20150518,000000,13.4838,13.617,13.3742,13.4692,33515.487901092,0
+BSRR.US,D,20150519,000000,13.4486,13.6611,13.4486,13.5798,15898.385558494,0
+BSRR.US,D,20150520,000000,13.6023,13.6023,13.478,13.525,11139.490600723,0
+BSRR.US,D,20150521,000000,13.4613,13.6209,13.4437,13.5093,19898.512500465,0
+BSRR.US,D,20150522,000000,13.4692,13.5798,13.426,13.4437,44937.857021836,0
+BSRR.US,D,20150526,000000,13.4936,13.6121,13.4162,13.4613,59231.902670745,0
+BSRR.US,D,20150527,000000,13.5485,13.6023,13.4936,13.5729,14270.557540749,0
+BSRR.US,D,20150528,000000,13.5651,13.5651,13.4692,13.5171,17639.569228665,0
+BSRR.US,D,20150529,000000,13.5553,13.7492,13.4162,13.4692,15148.80854154,0
+BSRR.US,D,20150601,000000,13.6297,13.6297,13.286,13.339,29116.063120388,0
+BSRR.US,D,20150602,000000,13.383,13.5691,13.2449,13.5485,16381.423608928,0
+BSRR.US,D,20150603,000000,13.5945,13.7394,13.5406,13.6611,28417.547208131,0
+BSRR.US,D,20150604,000000,13.5945,13.6757,13.4692,13.4692,14396.167858304,0
+BSRR.US,D,20150605,000000,13.7492,13.7492,13.4692,13.6297,73355.404229967,0
+BSRR.US,D,20150608,000000,13.7492,13.8834,13.6464,13.7003,78610.613125394,0
+BSRR.US,D,20150609,000000,13.6464,13.7815,13.6464,13.7081,48394.69380983,0
+BSRR.US,D,20150610,000000,13.6297,13.9147,13.6297,13.7492,48555.025678579,0
+BSRR.US,D,20150611,000000,13.8109,13.8109,13.6757,13.7003,22218.729097902,0
+BSRR.US,D,20150612,000000,13.6611,13.7394,13.478,13.4936,40057.436634886,0
+BSRR.US,D,20150615,000000,13.4692,13.5945,13.3488,13.3742,75359.041978282,0
+BSRR.US,D,20150616,000000,13.2998,13.4437,13.2998,13.4162,50323.782345288,0
+BSRR.US,D,20150617,000000,13.1969,13.4613,13.1969,13.2998,23031.62188468,0
+BSRR.US,D,20150618,000000,13.339,13.383,13.1901,13.3742,33799.387643207,0
+BSRR.US,D,20150619,000000,13.339,13.4094,13.2919,13.339,75860.462026408,0
+BSRR.US,D,20150622,000000,13.4162,13.478,13.3576,13.383,39812.343332339,0
+BSRR.US,D,20150623,000000,13.3898,13.5005,13.3742,13.478,62148.512971044,0
+BSRR.US,D,20150624,000000,13.4613,13.5867,13.426,13.5005,34922.731946543,0
+BSRR.US,D,20150625,000000,13.5651,13.759,13.4692,13.7394,37305.243091711,0
+BSRR.US,D,20150626,000000,13.6845,13.8834,13.6689,13.8834,197159.17990068,0
+BSRR.US,D,20150629,000000,13.7874,13.898,13.4094,13.6689,36428.013313014,0
+BSRR.US,D,20150630,000000,13.8344,13.8344,13.6278,13.8276,27036.854937122,0
+BSRR.US,D,20150701,000000,13.9626,13.9784,13.7139,13.7815,33547.145786004,0
+BSRR.US,D,20150702,000000,13.7139,13.7227,13.4055,13.5093,39683.669348503,0
+BSRR.US,D,20150706,000000,13.4162,13.759,13.4162,13.6464,33547.145786004,0
+BSRR.US,D,20150707,000000,13.5867,13.5945,13.2704,13.4437,29543.95517775,0
+BSRR.US,D,20150708,000000,13.3674,13.4094,13.2919,13.3576,42812.693844342,0
+BSRR.US,D,20150709,000000,13.5406,13.5945,13.339,13.4094,13144.149571131,0
+BSRR.US,D,20150710,000000,13.5005,13.6533,13.4437,13.6121,17276.014163221,0
+BSRR.US,D,20150713,000000,13.6689,13.759,13.5867,13.759,11892.131283958,0
+BSRR.US,D,20150714,000000,13.7306,13.8834,13.7227,13.8608,15487.854276728,0
+BSRR.US,D,20150715,000000,13.8834,13.9626,13.7815,13.8109,13804.880265912,0
+BSRR.US,D,20150716,000000,13.9784,14.138,13.8834,14.0674,15395.944288273,0
+BSRR.US,D,20150717,000000,14.0371,14.2653,13.9626,14.1341,19402.198562809,0
+BSRR.US,D,20150720,000000,14.2907,14.4601,13.9333,14.3857,29667.523051117,0
+BSRR.US,D,20150721,000000,14.4601,14.4914,14.3583,14.3935,12518.140427545,0
+BSRR.US,D,20150722,000000,14.418,14.4356,13.9872,14.0283,18525.990006207,0
+BSRR.US,D,20150723,000000,14.0596,14.1076,13.5328,13.5406,35300.584121302,0
+BSRR.US,D,20150724,000000,13.4936,13.6297,13.4094,13.4613,22656.833376203,0
+BSRR.US,D,20150727,000000,13.4535,13.4535,13.0069,13.3488,24787.102664166,0
+BSRR.US,D,20150728,000000,13.3576,13.3576,13.0893,13.2616,34693.978197501,0
+BSRR.US,D,20150729,000000,13.286,13.3488,13.1646,13.2351,48624.468780967,0
+BSRR.US,D,20150730,000000,13.2518,13.3488,13.2028,13.332,11563.297769709,0
+BSRR.US,D,20150731,000000,13.3086,13.6553,13.2449,13.3488,18905.884625154,0
+BSRR.US,D,20150803,000000,13.5671,13.6043,13.1646,13.2449,17643.65411704,0
+BSRR.US,D,20150804,000000,13.2998,13.4172,13.2185,13.2694,19772.90218291,0
+BSRR.US,D,20150805,000000,13.3154,13.4623,13.3154,13.4172,12437.463882123,0
+BSRR.US,D,20150806,000000,13.4446,13.4702,13.2518,13.3242,22219.750319996,0
+BSRR.US,D,20150807,000000,13.2449,13.4544,13.2449,13.2998,12932.756597685,0
+BSRR.US,D,20150810,000000,13.4172,13.6641,13.383,13.5348,25864.491973275,0
+BSRR.US,D,20150811,000000,13.4172,13.6553,13.4172,13.6229,15867.748895675,0
+BSRR.US,D,20150812,000000,13.5671,13.5808,13.2919,13.3898,23876.17255637,0
+BSRR.US,D,20150813,000000,13.4358,13.6317,13.4358,13.5886,22884.565903153,0
+BSRR.US,D,20150814,000000,13.5416,13.8736,13.5416,13.8569,15543.000269801,0
+BSRR.US,D,20150817,000000,13.6395,14.137,13.6395,14.0733,12188.285691201,0
+BSRR.US,D,20150818,000000,14.0733,14.2339,13.8305,14.042,11940.128722373,0
+BSRR.US,D,20150819,000000,14.0968,14.3299,13.9822,14.1859,24996.453193425,0
+BSRR.US,D,20150820,000000,14.1439,14.1527,13.6787,13.6943,27979.442929831,0
+BSRR.US,D,20150821,000000,13.4702,13.7688,13.4702,13.6641,36065.479469665,0
+BSRR.US,D,20150824,000000,13.2694,13.6141,13.2263,13.2263,34293.659136675,0
+BSRR.US,D,20150825,000000,13.3488,13.6141,13.2772,13.3086,22884.565903153,0
+BSRR.US,D,20150826,000000,13.5416,13.5808,13.1813,13.526,19649.334309543,0
+BSRR.US,D,20150827,000000,13.6641,13.6641,13.3576,13.4104,16167.988191294,0
+BSRR.US,D,20150828,000000,13.4104,13.6553,13.4104,13.5504,16041.356651646,0
+BSRR.US,D,20150831,000000,13.5348,13.6699,13.4172,13.6699,33076.362400696,0
+BSRR.US,D,20150901,000000,13.4446,13.6229,13.2351,13.2772,24126.371969386,0
+BSRR.US,D,20150902,000000,13.427,13.6229,13.2998,13.5886,48001.523303663,0
+BSRR.US,D,20150903,000000,13.5171,13.6641,13.5103,13.5416,17904.065750995,0
+BSRR.US,D,20150904,000000,13.427,13.6641,13.2772,13.3154,9326.8213839747,0
+BSRR.US,D,20150908,000000,13.4868,13.5808,13.3674,13.5015,22386.209521308,0
+BSRR.US,D,20150909,000000,13.5955,13.5955,13.1959,13.286,49495.5712271,0
+BSRR.US,D,20150910,000000,13.286,13.335,13.2107,13.286,13414.773426025,0
+BSRR.US,D,20150911,000000,13.1959,13.2616,13.1499,13.2616,28976.155693518,0
+BSRR.US,D,20150914,000000,13.2616,13.2616,12.8258,13.1735,10073.334734647,0
+BSRR.US,D,20150915,000000,13.1323,13.2351,13.1323,13.1891,20519.415533582,0
+BSRR.US,D,20150916,000000,13.1813,13.4358,13.0677,13.4104,23876.17255637,0
+BSRR.US,D,20150917,000000,13.383,13.6229,13.3086,13.3576,22242.217206063,0
+BSRR.US,D,20150918,000000,13.1646,13.2028,12.9521,13.0677,44766.291710053,0
+BSRR.US,D,20150921,000000,13.1735,13.1735,13.0833,13.0971,14300.172981474,0
+BSRR.US,D,20150922,000000,12.96,13.4172,12.96,13.3086,18528.032450395,0
+BSRR.US,D,20150923,000000,13.287,13.4544,13.287,13.3898,13219.720006083,0
+BSRR.US,D,20150924,000000,13.2998,13.6483,13.1959,13.3674,31368.879059624,0
+BSRR.US,D,20150925,000000,13.4868,13.4868,13.1147,13.1813,15543.000269801,0
+BSRR.US,D,20150928,000000,13.1049,13.1499,12.8258,12.8336,37049.937568226,0
+BSRR.US,D,20150929,000000,12.866,12.9228,12.7054,12.7768,10572.712338585,0
+BSRR.US,D,20150930,000000,12.8336,12.9443,12.7866,12.8336,35814.258834555,0
+BSRR.US,D,20151001,000000,12.866,12.9443,12.7866,12.8748,19893.406389995,0
+BSRR.US,D,20151002,000000,12.7465,12.8414,12.4625,12.8004,27606.696865542,0
+BSRR.US,D,20151005,000000,12.8258,13.2263,12.6075,13.2028,14441.101630437,0
+BSRR.US,D,20151006,000000,13.1147,13.3674,13.0138,13.1735,39670.393461281,0
+BSRR.US,D,20151007,000000,13.2694,13.479,13.2508,13.4358,22862.099017085,0
+BSRR.US,D,20151008,000000,13.4544,13.6483,13.2919,13.3898,54095.155538216,0
+BSRR.US,D,20151009,000000,13.3674,13.4358,13.2449,13.332,16910.41665359,0
+BSRR.US,D,20151012,000000,13.3674,13.3674,13.0295,13.0971,23891.490887779,0
+BSRR.US,D,20151013,000000,13.0971,13.2351,12.9864,12.9864,12437.463882123,0
+BSRR.US,D,20151014,000000,12.7934,12.9962,12.6809,12.7308,10694.237767763,0
+BSRR.US,D,20151015,000000,12.8004,13.2998,12.6897,13.2028,22758.955585597,0
+BSRR.US,D,20151016,000000,13.2694,13.2694,12.9149,13.1959,14428.846965311,0
+BSRR.US,D,20151019,000000,13.3576,13.5171,12.9149,13.427,36201.30200816,0
+BSRR.US,D,20151020,000000,13.1891,13.5886,13.0755,13.3576,14799.550585411,0
+BSRR.US,D,20151021,000000,13.4055,13.4055,12.96,12.9688,9450.3892573418,0
+BSRR.US,D,20151022,000000,13.1323,13.339,13.0971,13.2518,17159.594844512,0
+BSRR.US,D,20151023,000000,13.2518,13.4946,13.2518,13.427,26238.259259659,0
+BSRR.US,D,20151026,000000,13.3576,13.5955,12.673,13.5886,27856.896278558,0
+BSRR.US,D,20151027,000000,13.5955,13.5955,12.9188,12.9188,33482.808794085,0
+BSRR.US,D,20151028,000000,12.9649,13.5886,12.7896,13.5504,41262.478705737,0
+BSRR.US,D,20151029,000000,13.5504,13.6395,13.2978,13.5504,14826.102359854,0
+BSRR.US,D,20151030,000000,13.5886,13.5886,13.0334,13.1186,34962.559608207,0
+BSRR.US,D,20151102,000000,13.1558,13.426,13.1558,13.3878,10849.463526043,0
+BSRR.US,D,20151103,000000,13.3878,13.525,13.3066,13.3556,13344.309101543,0
+BSRR.US,D,20151104,000000,13.5093,13.5788,13.3556,13.4692,15704.353360645,0
+BSRR.US,D,20151105,000000,13.4692,13.6395,13.4094,13.6317,16924.713762906,0
+BSRR.US,D,20151106,000000,13.7786,14.1909,13.7786,14.1262,30143.412546894,0
+BSRR.US,D,20151109,000000,14.0812,14.1634,14.0596,14.1262,15124.299211285,0
+BSRR.US,D,20151110,000000,14.0812,14.0812,13.904,13.9608,9514.7262492601,0
+BSRR.US,D,20151111,000000,14.0674,14.1634,14.0674,14.1164,21372.135982024,0
+BSRR.US,D,20151112,000000,14.0283,14.0283,13.7531,13.7913,10874.994078391,0
+BSRR.US,D,20151113,000000,13.7111,14.1076,13.6953,13.9774,15689.035029235,0
+BSRR.US,D,20151116,000000,14.0106,14.0674,13.9226,14.0674,10131.544394001,0
+BSRR.US,D,20151117,000000,14.0674,14.1341,13.8246,13.9324,31628.269471486,0
+BSRR.US,D,20151118,000000,13.9608,14.0498,13.7629,14.0028,19645.249421167,0
+BSRR.US,D,20151119,000000,13.995,14.2133,13.9392,14.1811,25944.147296603,0
+BSRR.US,D,20151120,000000,14.1811,14.5454,14.1811,14.4415,17668.163447295,0
+BSRR.US,D,20151123,000000,14.4317,14.5532,14.3113,14.3681,7039.2838935441,0
+BSRR.US,D,20151124,000000,14.3436,14.4229,14.1389,14.2457,15815.666568884,0
+BSRR.US,D,20151125,000000,14.1723,14.3348,14.1566,14.3035,5068.3252522355,0
+BSRR.US,D,20151127,000000,14.2849,14.3681,14.2682,14.3603,6916.737242271,0
+BSRR.US,D,20151130,000000,14.3681,14.561,14.3534,14.4415,26810.143632267,0
+BSRR.US,D,20151201,000000,14.4562,14.561,14.4533,14.465,12955.223483751,0
+BSRR.US,D,20151202,000000,14.4562,14.5688,14.4562,14.5366,20755.317837283,0
+BSRR.US,D,20151203,000000,14.5532,14.7079,14.4141,14.5366,20200.794240272,0
+BSRR.US,D,20151204,000000,14.5286,14.9674,14.4141,14.9272,20881.949376932,0
+BSRR.US,D,20151207,000000,14.8587,14.8587,14.4229,14.4728,15072.216884494,0
+BSRR.US,D,20151208,000000,14.3681,14.6677,14.3191,14.5688,15894.300670118,0
+BSRR.US,D,20151209,000000,14.6834,14.7137,14.4728,14.5776,24090.629196098,0
+BSRR.US,D,20151210,000000,14.5776,14.6765,14.5286,14.5776,21001.432361923,0
+BSRR.US,D,20151211,000000,14.5198,14.7304,14.4494,14.5776,42006.949612222,0
+BSRR.US,D,20151214,000000,14.5688,14.7304,14.5532,14.6334,20729.787284934,0
+BSRR.US,D,20151215,000000,14.7235,14.8361,14.561,14.6589,19645.249421167,0
+BSRR.US,D,20151216,000000,14.6589,14.8851,14.6256,14.8155,17913.256749841,0
+BSRR.US,D,20151217,000000,14.6256,15.4844,14.6256,15.1456,111071.17860345,0
+BSRR.US,D,20151218,000000,15.0564,15.2112,14.6589,14.7304,65477.696997296,0
+BSRR.US,D,20151221,000000,14.8439,14.9507,14.1987,14.3896,15196.805979955,0
+BSRR.US,D,20151222,000000,14.3681,14.61,14.3681,14.5366,16185.348966891,0
+BSRR.US,D,20151223,000000,14.4494,14.5854,14.3436,14.3818,9018.4123116042,0
+BSRR.US,D,20151224,000000,14.3975,14.5776,14.1634,14.4141,5917.9820343955,0
+BSRR.US,D,20151228,000000,14.4063,14.4415,14.2849,14.3681,25085.299515598,0
+BSRR.US,D,20151229,000000,14.3348,14.5776,14.3191,14.5366,5889.3878157651,0
+BSRR.US,D,20151230,000000,14.5942,14.5942,14.3035,14.3035,7401.8177368936,0
+BSRR.US,D,20151231,000000,14.3299,14.4063,14.2603,14.2849,16394.699496149,0
+BSRR.US,D,20160104,000000,13.9324,14.2301,13.7629,14.1723,34376.378126284,0
+BSRR.US,D,20160105,000000,14.3896,14.5854,14.1723,14.561,17267.84438647,0
+BSRR.US,D,20160106,000000,14.4229,14.6256,14.3603,14.4494,20133.393582072,0
+BSRR.US,D,20160107,000000,14.3681,14.3681,13.8814,13.8814,19096.85315672,0
+BSRR.US,D,20160108,000000,13.8814,14.1076,13.5749,13.6141,14308.342758225,0
+BSRR.US,D,20160111,000000,13.5749,13.8756,13.5749,13.8246,14983.370562321,0
+BSRR.US,D,20160112,000000,13.9128,13.995,13.6865,13.8882,12355.766114608,0
+BSRR.US,D,20160113,000000,13.9226,13.9226,13.1186,13.2586,13582.253849432,0
+BSRR.US,D,20160114,000000,13.2586,13.4692,13.1372,13.2753,14696.407153923,0
+BSRR.US,D,20160115,000000,12.8963,13.1284,12.772,12.9414,22908.054011313,0
+BSRR.US,D,20160119,000000,13.1705,13.2322,12.912,13.1009,15815.666568884,0
+BSRR.US,D,20160120,000000,12.956,13.8031,12.9472,13.7629,16742.936230184,0
+BSRR.US,D,20160121,000000,13.6797,14.1909,13.0873,13.3222,30265.959198167,0
+BSRR.US,D,20160122,000000,13.3732,14.0028,13.3556,13.7345,15991.316769042,0
+BSRR.US,D,20160125,000000,13.7433,13.8001,13.478,13.6141,14150.053333664,0
+BSRR.US,D,20160126,000000,13.7855,14.3436,13.7855,14.2457,18008.230404578,0
+BSRR.US,D,20160127,000000,14.2761,14.561,14.1076,14.3035,13853.898926421,0
+BSRR.US,D,20160128,000000,14.4494,14.6765,14.4494,14.5454,22024.696900053,0
+BSRR.US,D,20160129,000000,14.5688,14.9007,14.5688,14.6334,164160.43037912,0
+BSRR.US,D,20160201,000000,14.7783,14.8058,14.3975,14.4415,27636.312306265,0
+BSRR.US,D,20160202,000000,14.4141,14.5952,14.2839,14.3338,38910.604223388,0
+BSRR.US,D,20160203,000000,14.3113,14.4494,13.8912,14.1967,29311.116540331,0
+BSRR.US,D,20160204,000000,14.2593,14.4974,14.0352,14.1321,36262.575333796,0
+BSRR.US,D,20160205,000000,14.1556,14.2203,13.7208,13.7287,60949.598232757,0
+BSRR.US,D,20160208,000000,13.7061,14.0978,13.4623,13.991,93192.643404796,0
+BSRR.US,D,20160209,000000,13.7727,13.9618,13.6641,13.8354,28642.216068798,0
+BSRR.US,D,20160210,000000,13.991,14.0479,13.7639,13.7952,35915.359821856,0
+BSRR.US,D,20160211,000000,13.5691,14.1233,13.5691,14.0166,11949.319721218,0
+BSRR.US,D,20160212,000000,14.2359,14.2751,14.0068,14.2281,29233.503661191,0
+BSRR.US,D,20160216,000000,14.1135,14.3739,13.9744,14.0567,77161.49897409,0
+BSRR.US,D,20160217,000000,14.1135,14.1889,13.9999,14.0792,53881.720120582,0
+BSRR.US,D,20160218,000000,14.1458,14.2359,13.9999,14.0567,22504.671284205,0
+BSRR.US,D,20160219,000000,14.0567,14.4807,14.0567,14.0978,76844.920124968,0
+BSRR.US,D,20160222,000000,14.325,15.5235,14.325,14.4807,62765.331115786,0
+BSRR.US,D,20160223,000000,14.4974,14.9781,14.2329,14.3524,52873.773913861,0
+BSRR.US,D,20160224,000000,14.2673,14.9928,14.1791,14.985,28392.016655783,0
+BSRR.US,D,20160225,000000,14.9615,15.3845,14.9125,14.9703,126967.52171775,0
+BSRR.US,D,20160226,000000,15.0447,15.3845,15.0447,15.2778,44256.701885176,0
+BSRR.US,D,20160229,000000,15.1328,15.4413,14.5542,15.2954,57738.875969402,0
+BSRR.US,D,20160301,000000,15.4413,15.6224,14.9389,15.6136,83135.648223653,0
+BSRR.US,D,20160302,000000,15.4981,16.0435,15.4667,16.0299,68842.623796836,0
+BSRR.US,D,20160303,000000,15.9809,16.6242,15.5285,15.7752,43283.477229649,0
+BSRR.US,D,20160304,000000,15.7517,17.6837,15.7517,15.8252,54924.387878497,0
+BSRR.US,D,20160307,000000,15.7586,16.1414,15.3531,15.8898,46504.411713943,0
+BSRR.US,D,20160308,000000,15.8506,15.9985,15.7028,15.7664,40224.917058292,0
+BSRR.US,D,20160309,000000,15.8898,15.9329,15.645,15.7928,10454.250575687,0
+BSRR.US,D,20160310,000000,15.7664,15.8967,15.1416,15.3443,33522.636455749,0
+BSRR.US,D,20160311,000000,15.3777,15.7282,15.2474,15.687,21618.250506664,0
+BSRR.US,D,20160314,000000,15.4913,15.596,15.2866,15.5059,31686.479130841,0
+BSRR.US,D,20160315,000000,15.362,15.549,15.3267,15.3443,19662.610196765,0
+BSRR.US,D,20160316,000000,15.2298,15.5235,14.9213,15.1975,29441.832968356,0
+BSRR.US,D,20160317,000000,15.2072,15.4099,15.0672,15.2866,24640.046682639,0
+BSRR.US,D,20160318,000000,15.4031,15.8085,15.0839,15.549,74805.539603365,0
+BSRR.US,D,20160321,000000,15.6038,15.6224,15.2396,15.2954,50354.419008106,0
+BSRR.US,D,20160322,000000,15.2396,15.3042,15.1328,15.172,16007.656322545,0
+BSRR.US,D,20160323,000000,15.0927,15.3531,14.7,14.7314,43787.960944057,0
+BSRR.US,D,20160324,000000,14.6609,14.6853,14.3896,14.465,103343.59101858,0
+BSRR.US,D,20160328,000000,14.5462,14.8361,14.3681,14.4974,76871.471899411,0
+BSRR.US,D,20160329,000000,14.5374,14.6609,14.4229,14.5462,104815.17205595,0
+BSRR.US,D,20160330,000000,14.5208,14.9311,14.5208,14.8607,68411.668073193,0
+BSRR.US,D,20160331,000000,14.8607,14.9899,14.7725,14.7911,82246.163779828,0
+BSRR.US,D,20160401,000000,14.7578,14.8333,14.5864,14.6276,90102.425348526,0
+BSRR.US,D,20160404,000000,14.7089,14.938,14.4807,14.6178,97036.523366394,0
+BSRR.US,D,20160405,000000,14.5698,14.6667,14.3896,14.3975,14908.821349463,0
+BSRR.US,D,20160406,000000,14.3975,14.3975,14.0352,14.2114,20419.335768376,0
+BSRR.US,D,20160407,000000,14.0479,14.4092,13.8119,13.9362,25255.843605286,0
+BSRR.US,D,20160408,000000,13.991,14.2203,13.7727,13.901,19497.172217545,0
+BSRR.US,D,20160411,000000,13.8452,14.2839,13.8031,13.8618,21849.046699895,0
+BSRR.US,D,20160412,000000,13.8354,14.3426,13.8354,14.2505,19178.550924236,0
+BSRR.US,D,20160413,000000,14.2839,14.9781,13.854,14.749,27563.805537596,0
+BSRR.US,D,20160414,000000,14.6276,14.8449,14.5208,14.6697,65191.754810992,0
+BSRR.US,D,20160415,000000,14.5542,15.1622,14.4229,14.9781,30731.636473005,0
+BSRR.US,D,20160418,000000,14.7089,15.1416,14.7089,14.985,45540.378057262,0
+BSRR.US,D,20160419,000000,14.8969,15.0672,14.7578,15.0006,57478.464335447,0
+BSRR.US,D,20160420,000000,15.217,15.5235,15.1534,15.1975,54505.686819981,0
+BSRR.US,D,20160421,000000,15.2641,15.2866,15.0095,15.0526,80492.72544453,0
+BSRR.US,D,20160422,000000,15.0927,15.2778,15.0183,15.2552,39872.595435882,0
+BSRR.US,D,20160425,000000,14.7911,15.4589,14.7911,14.9928,20345.807777612,0
+BSRR.US,D,20160426,000000,14.8891,14.8929,14.6021,14.8175,41410.555909359,0
+BSRR.US,D,20160427,000000,14.7813,14.8381,14.4317,14.4562,48504.985795976,0
+BSRR.US,D,20160428,000000,14.4464,14.465,13.944,14.3739,63940.757745913,0
+BSRR.US,D,20160429,000000,14.2673,14.5374,14.0567,14.3524,55037.743530925,0
+BSRR.US,D,20160502,000000,14.4415,14.5826,13.7727,13.9568,75189.519110687,0
+BSRR.US,D,20160503,000000,13.991,13.991,13.5808,13.5955,97736.060500745,0
+BSRR.US,D,20160504,000000,13.5416,13.7805,13.3702,13.5416,123901.81299173,0
+BSRR.US,D,20160505,000000,13.5573,13.8197,13.5416,13.6659,52666.46582879,0
+BSRR.US,D,20160506,000000,13.5808,13.944,13.4858,13.7453,39140.379194525,0
+BSRR.US,D,20160509,000000,13.8109,14.1909,13.6963,13.7874,32859.86331678,0
+BSRR.US,D,20160510,000000,13.8608,14.1566,13.7639,14.0988,22697.682259961,0
+BSRR.US,D,20160511,000000,14.0264,15.3639,13.8834,13.9568,26158.603936331,0
+BSRR.US,D,20160512,000000,14.0166,14.1145,13.7874,14.0988,18230.856821057,0
+BSRR.US,D,20160513,000000,14.089,14.089,13.8276,13.8784,18402.42213284,0
+BSRR.US,D,20160516,000000,13.9656,14.1909,13.902,14.0743,15889.194559648,0
+BSRR.US,D,20160517,000000,13.9098,14.0361,13.4838,13.5955,80191.464926817,0
+BSRR.US,D,20160518,000000,14.3886,14.7225,13.853,13.8696,65341.874458802,0
+BSRR.US,D,20160519,000000,13.944,14.2055,13.7149,14.044,34404.972344915,0
+BSRR.US,D,20160520,000000,14.1243,14.3446,13.8834,14.0166,18634.239548164,0
+BSRR.US,D,20160523,000000,14.0743,14.2301,13.9812,14.1477,27245.184244286,0
+BSRR.US,D,20160524,000000,14.0802,14.5258,14.0802,14.418,10280.642819716,0
+BSRR.US,D,20160525,000000,14.4356,14.5904,14.2691,14.2779,8035.9966572317,0
+BSRR.US,D,20160526,000000,14.1987,14.4258,14.1987,14.2868,10918.90662843,0
+BSRR.US,D,20160527,000000,14.3455,14.3455,14.2221,14.2457,4243.1778003301,0
+BSRR.US,D,20160531,000000,14.3691,14.3691,14.1145,14.1811,8311.7266225961,0
+BSRR.US,D,20160601,000000,14.1331,14.7059,14.1243,14.2133,15160.041984573,0
+BSRR.US,D,20160602,000000,13.7952,14.2623,13.7952,14.2301,12133.139698128,0
+BSRR.US,D,20160603,000000,14.1811,14.1811,13.8442,13.8834,18870.141851866,0
+BSRR.US,D,20160606,000000,13.944,14.2457,13.8834,14.089,19087.662157875,0
+BSRR.US,D,20160607,000000,14.1634,14.1634,13.8834,13.9098,8728.3852369246,0
+BSRR.US,D,20160608,000000,13.9049,13.9999,13.8109,13.9186,24587.964355848,0
+BSRR.US,D,20160609,000000,13.901,14.0361,13.7952,13.991,35727.45495657,0
+BSRR.US,D,20160610,000000,14.0488,14.2495,13.6229,13.952,26411.867015629,0
+BSRR.US,D,20160613,000000,14.0264,14.5258,14.0264,14.4846,33219.333493848,0
+BSRR.US,D,20160614,000000,14.509,14.7627,14.1909,14.3553,10876.015300485,0
+BSRR.US,D,20160615,000000,13.8608,14.3367,13.8608,13.9744,13335.118102699,0
+BSRR.US,D,20160616,000000,13.901,14.1634,13.901,14.0802,13530.171522641,0
+BSRR.US,D,20160617,000000,14.1331,14.1331,13.991,14.1145,70690.014564778,0
+BSRR.US,D,20160620,000000,14.3201,14.4924,14.3133,14.3553,10978.137509879,0
+BSRR.US,D,20160621,000000,14.3691,14.4356,14.0606,14.3201,14710.704263238,0
+BSRR.US,D,20160622,000000,14.3201,14.4523,14.2221,14.3201,16355.893056579,0
+BSRR.US,D,20160623,000000,14.5012,14.5738,14.3691,14.5258,25494.809575269,0
+BSRR.US,D,20160624,000000,13.9812,14.1566,13.7453,13.944,44608.002285492,0
+BSRR.US,D,20160627,000000,13.8021,13.8021,13.4144,13.4516,23538.148043276,0
+BSRR.US,D,20160628,000000,13.5573,13.6229,13.3526,13.4232,39767.409560206,0
+BSRR.US,D,20160629,000000,13.5495,13.6659,13.428,13.6229,20214.070127493,0
+BSRR.US,D,20160630,000000,13.6561,13.7551,13.5328,13.6963,19642.185754886,0
+BSRR.US,D,20160701,000000,13.6885,13.7805,13.4064,13.5152,11296.758803189,0
+BSRR.US,D,20160705,000000,13.4418,13.4418,12.9463,12.9463,39608.098913551,0
+BSRR.US,D,20160706,000000,12.9022,13.1293,12.8944,13.0413,24101.862639131,0
+BSRR.US,D,20160707,000000,12.9815,13.1343,12.8042,12.9463,68880.409014312,0
+BSRR.US,D,20160708,000000,12.9913,13.4672,12.9913,13.4418,23315.521626796,0
+BSRR.US,D,20160711,000000,13.4144,13.7551,13.4144,13.7041,20025.144040114,0
+BSRR.US,D,20160712,000000,13.7365,14.0166,13.7365,13.9284,28545.199969874,0
+BSRR.US,D,20160713,000000,13.901,14.1056,13.901,14.089,20126.245027415,0
+BSRR.US,D,20160714,000000,14.1634,14.1634,14.0166,14.0488,14414.549855995,0
+BSRR.US,D,20160715,000000,14.1987,14.1987,14.0743,14.1243,38217.194421602,0
+BSRR.US,D,20160718,000000,14.0665,14.2055,14.0361,14.1566,40981.642629903,0
+BSRR.US,D,20160719,000000,14.2133,14.2133,14.0743,14.1566,8985.733204598,0
+BSRR.US,D,20160720,000000,14.1056,14.2868,14.0802,14.2535,25532.594792744,0
+BSRR.US,D,20160721,000000,14.1389,14.3201,14.1389,14.2957,21088.236239908,0
+BSRR.US,D,20160722,000000,14.2623,14.4356,14.2133,14.3935,16011.741210921,0
+BSRR.US,D,20160725,000000,14.3279,14.509,14.3279,14.4523,27620.993974856,0
+BSRR.US,D,20160726,000000,14.4454,14.4846,14.4258,14.4846,26872.438179997,0
+BSRR.US,D,20160727,000000,14.4454,14.559,14.3622,14.5258,19211.230031242,0
+BSRR.US,D,20160728,000000,14.5424,14.5738,14.2535,14.5738,36406.567649042,0
+BSRR.US,D,20160729,000000,14.3054,14.7705,13.9362,14.6756,43759.366725426,0
+BSRR.US,D,20160801,000000,14.7294,14.9605,14.6814,14.9439,34721.551194037,0
+BSRR.US,D,20160802,000000,14.8049,14.8645,14.4415,14.465,49663.051650506,0
+BSRR.US,D,20160803,000000,14.564,14.564,14.3407,14.4494,23893.533331967,0
+BSRR.US,D,20160804,000000,14.4494,14.6384,14.3054,14.5394,17195.3376178,0
+BSRR.US,D,20160805,000000,14.6736,15.0526,14.5296,14.9693,14708.661819051,0
+BSRR.US,D,20160808,000000,15.0095,15.0594,14.7969,14.8293,25563.231455562,0
+BSRR.US,D,20160809,000000,14.9439,15.0349,14.8361,14.9194,24392.910935905,0
+BSRR.US,D,20160810,000000,14.8439,14.9517,14.7441,14.9194,20883.991821119,0
+BSRR.US,D,20160811,000000,14.8587,15.0526,14.8341,14.9997,15833.027344481,0
+BSRR.US,D,20160812,000000,14.936,15.0526,14.7872,14.8049,54893.751215679,0
+BSRR.US,D,20160815,000000,14.8773,14.9017,14.7363,14.7705,19927.106719096,0
+BSRR.US,D,20160816,000000,14.7118,14.9105,14.6804,14.8871,15646.143701289,0
+BSRR.US,D,20160817,000000,14.9292,14.9292,14.8049,14.8049,9137.8952965954,0
+BSRR.US,D,20160818,000000,14.8509,14.9017,14.7627,14.8587,20552.094640588,0
+BSRR.US,D,20160819,000000,14.9017,14.9292,14.7441,14.7705,21671.354055549,0
+BSRR.US,D,20160822,000000,14.8469,14.9292,14.7363,14.7872,15712.523137396,0
+BSRR.US,D,20160823,000000,14.7774,15.0349,14.7118,14.7363,24213.175847371,0
+BSRR.US,D,20160824,000000,14.7118,14.9487,14.7118,14.8949,30553.943828659,0
+BSRR.US,D,20160825,000000,14.9292,15.0526,14.8587,15.0447,15252.973195122,0
+BSRR.US,D,20160826,000000,15.0183,15.0526,14.8871,14.9772,5287.8880024331,0
+BSRR.US,D,20160829,000000,14.9605,15.0261,14.9292,14.9928,7319.0987472842,0
+BSRR.US,D,20160830,000000,15.0349,15.0848,14.9693,15.0447,36412.694981605,0
+BSRR.US,D,20160831,000000,15.075,15.1182,14.9693,15.0594,32769.995772514,0
+BSRR.US,D,20160901,000000,15.0261,15.0261,14.8293,14.936,22714.021813464,0
+BSRR.US,D,20160902,000000,14.9605,15.126,14.7774,15.1182,32326.785383743,0
+BSRR.US,D,20160906,000000,15.0447,15.0848,14.6462,14.8675,77747.680456012,0
+BSRR.US,D,20160907,000000,14.8773,15.218,14.8773,15.0526,21615.186840382,0
+BSRR.US,D,20160908,000000,15.0526,15.2406,15.0349,15.2102,27210.462693092,0
+BSRR.US,D,20160909,000000,15.1182,15.2327,15.0349,15.1182,40751.867658766,0
+BSRR.US,D,20160912,000000,15.0183,15.1182,14.9105,15.0183,13327.96954804,0
+BSRR.US,D,20160913,000000,14.8949,14.9693,14.7774,14.7969,25689.862995212,0
+BSRR.US,D,20160914,000000,14.7969,15.0261,14.7969,14.8361,16359.977944955,0
+BSRR.US,D,20160915,000000,14.8587,14.9928,14.8587,14.9772,12737.703177742,0
+BSRR.US,D,20160916,000000,14.9928,15.2817,14.9105,15.1916,55912.930865433,0
+BSRR.US,D,20160919,000000,15.1642,15.3983,15.1642,15.3159,20276.364675224,0
+BSRR.US,D,20160920,000000,15.3669,15.4305,15.2249,15.2993,11165.021153071,0
+BSRR.US,D,20160921,000000,15.3737,15.4393,15.3179,15.4217,10462.420352439,0
+BSRR.US,D,20160922,000000,15.4041,15.548,15.3992,15.4971,23346.158289614,0
+BSRR.US,D,20160923,000000,15.4893,15.4971,15.3493,15.3815,6247.8367707388,0
+BSRR.US,D,20160926,000000,15.3159,15.3159,14.8773,14.9292,17487.407136668,0
+BSRR.US,D,20160927,000000,14.936,15.1182,14.8361,15.0682,10343.958589541,0
+BSRR.US,D,20160928,000000,15.0349,15.2504,14.9017,15.2249,19193.869255645,0
+BSRR.US,D,20160929,000000,15.268,15.268,14.9948,15.0261,6301.9615417177,0
+BSRR.US,D,20160930,000000,15.1182,15.5872,15.1182,15.4971,18055.206620899,0
+BSRR.US,D,20161003,000000,15.4727,15.4727,15.0594,15.1104,9438.1345922145,0
+BSRR.US,D,20161004,000000,15.1436,15.2504,14.8009,15.1348,102067.06340115,0
+BSRR.US,D,20161005,000000,15.3581,15.4805,15.2102,15.4139,86367.81615098,0
+BSRR.US,D,20161006,000000,15.2582,15.4805,15.2102,15.4305,5169.4262395358,0
+BSRR.US,D,20161007,000000,15.2905,15.688,15.2905,15.595,18654.663990043,0
+BSRR.US,D,20161010,000000,15.6724,15.7782,15.646,15.7527,8716.1305717973,0
+BSRR.US,D,20161011,000000,15.7694,15.8114,15.4648,15.4648,11823.709403664,0
+BSRR.US,D,20161012,000000,15.6714,15.688,15.456,15.5647,3386.3724635126,0
+BSRR.US,D,20161013,000000,15.4217,15.4217,15.1348,15.1828,8017.6146595408,0
+BSRR.US,D,20161014,000000,15.2004,15.2004,14.936,15.1436,51326.622441538,0
+BSRR.US,D,20161017,000000,14.9517,15.2582,14.9017,15.2406,51482.869421912,0
+BSRR.US,D,20161018,000000,15.2406,15.4648,14.5718,15.1436,48731.697100831,0
+BSRR.US,D,20161019,000000,15.2406,15.3953,15.1514,15.1828,11079.23849718,0
+BSRR.US,D,20161020,000000,15.3493,15.3493,14.985,15.2004,23114.34087429,0
+BSRR.US,D,20161021,000000,15.1348,15.2249,15.0261,15.1104,22711.979369276,0
+BSRR.US,D,20161024,000000,15.0927,15.3737,14.556,14.9105,92902.616330116,0
+BSRR.US,D,20161025,000000,14.9517,15.2582,14.9105,15.1348,172776.48118572,0
+BSRR.US,D,20161026,000000,15.5314,15.9417,15.1642,15.1642,21689.73605324,0
+BSRR.US,D,20161027,000000,15.3081,15.4081,14.9948,15.0349,14100.013451061,0
+BSRR.US,D,20161028,000000,15.2582,15.2582,14.6129,14.7363,27894.681496033,0
+BSRR.US,D,20161031,000000,14.7206,14.8293,14.5972,14.7539,31314.754288646,0
+BSRR.US,D,20161101,000000,14.8597,14.9928,14.6795,14.6795,14765.850256311,0
+BSRR.US,D,20161102,000000,14.4112,14.8225,14.3475,14.421,17584.423235592,0
+BSRR.US,D,20161103,000000,14.4288,14.5542,14.4033,14.5042,35738.688399603,0
+BSRR.US,D,20161104,000000,14.463,14.6795,14.421,14.5042,80507.022553845,0
+BSRR.US,D,20161107,000000,14.8049,15.2044,14.6374,15.0457,80078.109274389,0
+BSRR.US,D,20161108,000000,15.3355,15.786,15.1368,15.6773,32409.504373352,0
+BSRR.US,D,20161109,000000,15.6606,16.0925,15.1368,16.0494,62621.33880054,0
+BSRR.US,D,20161110,000000,16.1757,16.4186,16.0357,16.301,60173.469441361,0
+BSRR.US,D,20161111,000000,16.209,17.0345,16.0592,16.8504,103671.40331074,0
+BSRR.US,D,20161114,000000,16.9326,17.2734,16.8426,17.0551,65412.338783285,0
+BSRR.US,D,20161115,000000,16.5577,17.0413,16.5577,16.9004,63082.931187001,0
+BSRR.US,D,20161116,000000,16.8504,17.0345,16.633,16.9326,84914.6171113,0
+BSRR.US,D,20161117,000000,17.0472,17.4576,16.5771,17.2147,30978.772219739,0
+BSRR.US,D,20161118,000000,17.1901,17.6661,16.633,17.5995,99926.581892251,0
+BSRR.US,D,20161121,000000,17.5819,17.8727,17.4134,17.8649,53360.896852671,0
+BSRR.US,D,20161122,000000,17.8649,18.4387,17.8649,18.3045,38561.34626726,0
+BSRR.US,D,20161123,000000,18.2379,18.611,18.2379,18.5033,45082.870559175,0
+BSRR.US,D,20161125,000000,18.5033,18.8225,18.5033,18.6864,11547.9794383,0
+BSRR.US,D,20161128,000000,18.6718,18.6718,18.4984,18.5033,89419.227767679,0
+BSRR.US,D,20161129,000000,18.5964,18.7207,18.4945,18.6306,67446.613194417,0
+BSRR.US,D,20161130,000000,18.7873,19.1545,18.6962,19.0027,78828.133431404,0
+BSRR.US,D,20161201,000000,19.13,19.5266,19.13,19.5169,65117.205598135,0
+BSRR.US,D,20161202,000000,19.3268,19.3268,19.0292,19.0615,23800.602121418,0
+BSRR.US,D,20161205,000000,18.6796,19.2662,18.6796,19.1692,99812.20501773,0
+BSRR.US,D,20161206,000000,19.1838,19.5266,18.9783,19.4189,58493.559096826,0
+BSRR.US,D,20161207,000000,19.3866,19.5266,19.1838,19.3944,39098.509088674,0
+BSRR.US,D,20161208,000000,19.3699,20.1289,19.3699,19.9859,54863.114552861,0
+BSRR.US,D,20161209,000000,20.0759,20.7516,19.9183,20.6889,60473.708736979,0
+BSRR.US,D,20161212,000000,20.6097,20.6097,19.934,20.0681,42896.434056045,0
+BSRR.US,D,20161213,000000,20.1582,20.5617,20.0837,20.5009,69463.526829953,0
+BSRR.US,D,20161214,000000,20.4598,20.6673,20.2757,20.5097,39998.205753436,0
+BSRR.US,D,20161215,000000,20.3678,20.874,20.2023,20.4598,47536.867250919,0
+BSRR.US,D,20161216,000000,20.4079,20.6595,20.0515,20.2346,81378.124999977,0
+BSRR.US,D,20161219,000000,20.3414,20.5499,20.0935,20.3432,33960.74073405,0
+BSRR.US,D,20161220,000000,20.4676,21.4742,20.4676,21.4742,80784.794963397,0
+BSRR.US,D,20161221,000000,21.5086,21.7573,21.0082,21.6241,45005.257680036,0
+BSRR.US,D,20161222,000000,21.722,22.4868,21.4478,21.6398,50999.831371477,0
+BSRR.US,D,20161223,000000,21.5478,21.6652,21.3842,21.6398,45280.9876454,0
+BSRR.US,D,20161227,000000,21.8063,21.8973,21.4742,21.6241,31742.646346008,0
+BSRR.US,D,20161228,000000,21.6241,21.9159,21.5105,21.7387,29219.206551876,0
+BSRR.US,D,20161229,000000,21.7387,21.9639,21.2511,21.8161,350807.15004477,0
+BSRR.US,D,20161230,000000,21.6241,22.2576,21.5898,22.1166,45601.651382898,0
+BSRR.US,D,20170103,000000,22.055,22.3723,21.7299,22.0138,76266.908419796,0
+BSRR.US,D,20170104,000000,22.1382,22.1636,21.7827,21.8728,32609.663903764,0
+BSRR.US,D,20170105,000000,21.9159,22.1382,21.7073,21.7739,83214.282324886,0
+BSRR.US,D,20170106,000000,21.8973,22.0726,21.8297,21.8631,68490.302174426,0
+BSRR.US,D,20170109,000000,21.8385,21.8385,21.438,21.6329,40991.854850843,0
+BSRR.US,D,20170110,000000,21.5986,21.8385,21.5428,21.6329,65566.54331947,0
+BSRR.US,D,20170111,000000,21.7005,21.8905,21.5292,21.8297,71043.357409281,0
+BSRR.US,D,20170112,000000,21.6476,22.0226,21.6398,21.9972,52954.450459283,0
+BSRR.US,D,20170113,000000,22.1724,22.4397,22.1166,22.2802,33218.312271755,0
+BSRR.US,D,20170117,000000,22.1548,22.1724,21.6789,21.9639,63609.881787476,0
+BSRR.US,D,20170118,000000,22.1166,22.196,21.8973,22.1314,40628.299785399,0
+BSRR.US,D,20170119,000000,22.0462,22.0462,21.9159,21.9639,27673.076301648,0
+BSRR.US,D,20170120,000000,22.0628,22.6904,22.0628,22.5309,85538.583810698,0
+BSRR.US,D,20170123,000000,22.7208,23.6795,22.7208,23.4024,74200.976123752,0
+BSRR.US,D,20170124,000000,23.6951,24.1103,23.5023,23.6609,64097.004726287,0
+BSRR.US,D,20170125,000000,23.8538,23.9438,23.4621,23.5267,57352.854017892,0
+BSRR.US,D,20170126,000000,23.5963,23.6873,23.2966,23.3378,41019.427847379,0
+BSRR.US,D,20170127,000000,23.3886,23.8538,23.2614,23.2692,54264.67840581,0
+BSRR.US,D,20170130,000000,23.0449,23.0449,22.4329,22.4555,71086.248737228,0
+BSRR.US,D,20170131,000000,22.4397,22.5034,22.1852,22.3723,74414.411541386,0
+BSRR.US,D,20170201,000000,22.5406,22.572,22.1538,22.2645,38208.003422756,0
+BSRR.US,D,20170202,000000,22.1156,22.2567,21.8611,22.004,28298.06422314,0
+BSRR.US,D,20170203,000000,22.144,22.5661,22.0706,22.4329,33303.073705551,0
+BSRR.US,D,20170206,000000,22.2292,22.5661,22.2292,22.4868,61574.586154249,0
+BSRR.US,D,20170207,000000,22.572,22.6121,22.4329,22.5661,44386.397091107,0
+BSRR.US,D,20170208,000000,22.5309,22.6992,22.2567,22.5818,74926.043810451,0
+BSRR.US,D,20170209,000000,22.5818,22.8491,22.5113,22.7806,48413.075807521,0
+BSRR.US,D,20170210,000000,22.8657,22.8657,22.6992,22.7806,44700.933496041,0
+BSRR.US,D,20170213,000000,22.9157,23.4915,22.8657,23.4151,84323.329518907,0
+BSRR.US,D,20170214,000000,23.2926,23.4151,23.1566,23.3847,58451.688990973,0
+BSRR.US,D,20170215,000000,23.3847,23.4915,23.09,23.4503,46755.632349053,0
+BSRR.US,D,20170216,000000,23.4063,23.6501,23.2476,23.5855,32547.369356034,0
+BSRR.US,D,20170217,000000,23.5933,23.9174,23.5335,23.8088,54591.469475871,0
+BSRR.US,D,20170221,000000,23.8254,24.0985,23.7422,23.9507,27219.653691937,0
+BSRR.US,D,20170222,000000,23.9272,24.0761,23.7422,23.7842,119343.07756438,0
+BSRR.US,D,20170223,000000,23.8998,24.2102,23.7422,23.9595,31009.408882557,0
+BSRR.US,D,20170224,000000,23.8088,24.1779,23.7177,24.0095,46915.964217802,0
+BSRR.US,D,20170227,000000,24.1103,24.1535,23.9174,23.9429,20644.004629043,0
+BSRR.US,D,20170228,000000,24.0379,24.1279,23.088,23.9429,52587.831727557,0
+BSRR.US,D,20170301,000000,24.2455,24.6636,23.7754,24.0095,73197.114805406,0
+BSRR.US,D,20170302,000000,23.9938,23.9938,22.8991,23.4425,116328.42994306,0
+BSRR.US,D,20170303,000000,23.3994,24.6636,23.2242,23.4601,131976.61608854,0
+BSRR.US,D,20170306,000000,23.4503,23.6011,23.1164,23.3328,83780.03936493,0
+BSRR.US,D,20170307,000000,23.0704,23.7098,23.0704,23.5767,39641.799242651,0
+BSRR.US,D,20170308,000000,23.6677,23.9938,23.138,23.1566,92566.63426121,0
+BSRR.US,D,20170309,000000,23.1566,23.4758,23.0067,23.042,50742.483403804,0
+BSRR.US,D,20170310,000000,23.1252,23.3094,22.7228,22.9901,46455.393053434,0
+BSRR.US,D,20170313,000000,22.7708,23.2242,22.7404,22.9157,36918.199918107,0
+BSRR.US,D,20170314,000000,22.8403,22.8745,22.3625,22.756,27497.426101489,0
+BSRR.US,D,20170315,000000,22.6992,23.1664,22.6992,22.9637,117853.11452931,0
+BSRR.US,D,20170316,000000,23.0489,23.324,22.7404,22.9559,82530.063521944,0
+BSRR.US,D,20170317,000000,22.8305,23.0939,21.6868,22.8893,98475.425296759,0
+BSRR.US,D,20170320,000000,22.9245,22.9245,22.2949,22.3967,29519.445847495,0
+BSRR.US,D,20170321,000000,22.5896,22.5896,21.1805,21.2765,45234.011429079,0
+BSRR.US,D,20170322,000000,21.5262,21.7347,21.2765,21.3871,134602.17809206,0
+BSRR.US,D,20170323,000000,21.2627,22.0118,21.2627,21.7788,28023.35547987,0
+BSRR.US,D,20170324,000000,21.77,22.096,21.628,21.9874,35190.292135157,0
+BSRR.US,D,20170327,000000,21.5859,22.0706,20.9514,21.9874,29056.83223894,0
+BSRR.US,D,20170328,000000,21.8356,22.1294,21.5947,22.0706,35955.18748352,0
+BSRR.US,D,20170329,000000,21.9874,22.3791,21.7749,21.9031,61018.020113051,0
+BSRR.US,D,20170330,000000,22.0364,23.0489,22.0295,22.8305,50917.112381868,0
+BSRR.US,D,20170331,000000,22.8491,23.1252,22.572,22.9323,78079.577636544,0
+BSRR.US,D,20170403,000000,22.8804,22.9069,22.4397,22.8227,99433.331620877,0
+BSRR.US,D,20170404,000000,22.7708,22.9901,22.5406,22.6121,50452.456329124,0
+BSRR.US,D,20170405,000000,22.7404,23.1017,22.0442,22.1372,68186.999212525,0
+BSRR.US,D,20170406,000000,21.9031,22.3331,21.9031,22.3047,16974.753645508,0
+BSRR.US,D,20170407,000000,22.1226,22.4143,21.8963,22.239,22487.310508609,0
+BSRR.US,D,20170410,000000,22.4555,22.5661,21.8199,21.9776,31820.259225147,0
+BSRR.US,D,20170411,000000,21.9776,22.3791,21.9286,22.3047,28470.650757017,0
+BSRR.US,D,20170412,000000,22.195,22.3791,21.8787,22.0872,27183.910918649,0
+BSRR.US,D,20170413,000000,21.9374,22.1156,21.5566,21.7975,24843.269879333,0
+BSRR.US,D,20170417,000000,21.9031,21.9776,21.5124,21.8356,31306.584511894,0
+BSRR.US,D,20170418,000000,21.8445,22.1617,21.6036,21.9374,43624.565409026,0
+BSRR.US,D,20170419,000000,22.0118,22.2126,21.6868,22.004,48223.128498048,0
+BSRR.US,D,20170420,000000,22.0364,22.7316,22.0364,22.6816,21495.703855391,0
+BSRR.US,D,20170421,000000,22.5309,22.8491,22.004,22.756,27752.731624975,0
+BSRR.US,D,20170424,000000,23.1164,23.2926,21.9541,22.3125,49994.948831038,0
+BSRR.US,D,20170425,000000,22.4868,22.714,22.1617,22.2214,41561.696779263,0
+BSRR.US,D,20170426,000000,22.2214,22.7678,22.1705,22.3643,96850.660945297,0
+BSRR.US,D,20170427,000000,22.5661,22.5661,21.8953,22.004,70083.408640976,0
+BSRR.US,D,20170428,000000,21.9374,22.1226,20.6723,20.9582,98288.541653567,0
+BSRR.US,D,20170501,000000,20.8916,21.442,20.8916,21.2011,97971.962804445,0
+BSRR.US,D,20170502,000000,21.3195,21.5712,21.1276,21.2529,59090.974021782,0
+BSRR.US,D,20170503,000000,21.11,21.5046,21.11,21.4263,66028.135705931,0
+BSRR.US,D,20170504,000000,21.4528,21.5614,21.1413,21.3195,41139.932054464,0
+BSRR.US,D,20170505,000000,21.3705,21.488,21.2187,21.4263,29726.753932566,0
+BSRR.US,D,20170508,000000,21.3421,21.8728,21.2627,21.8013,45380.046188512,0
+BSRR.US,D,20170509,000000,21.7915,22.1578,21.2187,21.7915,48339.547816757,0
+BSRR.US,D,20170510,000000,21.7475,21.8229,21.3421,21.5614,42553.303432481,0
+BSRR.US,D,20170511,000000,21.4116,21.5046,20.9572,21.017,20575.582748749,0
+BSRR.US,D,20170512,000000,20.8985,20.9406,20.4539,20.8143,27095.064596476,0
+BSRR.US,D,20170515,000000,20.9739,21.3607,20.6771,21.2431,30950.178001108,0
+BSRR.US,D,20170516,000000,21.3969,21.4351,20.5195,21.3519,22015.505901208,0
+BSRR.US,D,20170517,000000,20.926,20.926,20.1121,20.5871,32295.127498831,0
+BSRR.US,D,20170518,000000,20.6487,20.9915,20.5528,20.6713,20737.957061685,0
+BSRR.US,D,20170519,000000,20.6223,20.8808,20.1758,20.2502,27635.291084172,0
+BSRR.US,D,20170522,000000,20.3022,20.3893,19.9731,20.3286,21868.44991968,0
+BSRR.US,D,20170523,000000,21.3421,21.6936,20.5695,21.6064,43089.4450318,0
+BSRR.US,D,20170524,000000,21.4978,21.7661,20.8564,21.2529,21541.658849618,0
+BSRR.US,D,20170525,000000,21.2089,21.8297,21.0571,21.2353,19318.458351106,0
+BSRR.US,D,20170526,000000,21.11,21.3029,20.5949,21.157,16531.543256738,0
+BSRR.US,D,20170530,000000,20.9494,21.1756,19.6902,20.4461,28893.436703909,0
+BSRR.US,D,20170531,000000,20.5528,20.5528,20.1347,20.2013,25530.552348557,0
+BSRR.US,D,20170601,000000,20.311,20.5421,19.9487,20.4275,31890.72354963,0
+BSRR.US,D,20170602,000000,20.3286,21.488,20.2757,20.7487,25268.098270414,0
+BSRR.US,D,20170605,000000,20.2267,20.7575,20.2101,20.2267,19721.841078213,0
+BSRR.US,D,20170606,000000,20.0661,20.3442,19.5599,20.1847,24845.312323522,0
+BSRR.US,D,20170607,000000,20.1269,20.7487,20.1269,20.6223,13900.875142742,0
+BSRR.US,D,20170608,000000,20.5871,21.7201,20.5783,21.2529,22702.78837043,0
+BSRR.US,D,20170609,000000,21.4714,22.2782,21.1913,22.0667,30660.150926429,0
+BSRR.US,D,20170612,000000,22.15,22.6327,21.3333,21.8297,33379.665362597,0
+BSRR.US,D,20170613,000000,22.7982,22.7982,21.7054,22.0756,16242.537404152,0
+BSRR.US,D,20170614,000000,21.5046,22.3164,21.4616,22.0579,27097.107040664,0
+BSRR.US,D,20170615,000000,22.0324,22.2459,21.7573,21.9081,15182.508870639,0
+BSRR.US,D,20170616,000000,21.5976,21.8905,21.4038,21.4351,80101.597382549,0
+BSRR.US,D,20170619,000000,21.4351,21.4351,20.6487,21.1355,21464.045970479,0
+BSRR.US,D,20170620,000000,21.1413,21.1658,20.352,20.7575,18527.0112283,0
+BSRR.US,D,20170621,000000,20.6409,20.8064,20.3022,20.5029,19359.307234863,0
+BSRR.US,D,20170622,000000,20.5607,21.3519,20.5607,20.6645,14731.128705117,0
+BSRR.US,D,20170623,000000,20.5871,20.5949,19.7068,20.1661,118899.8671756,0
+BSRR.US,D,20170626,000000,20.1523,20.3844,19.9222,20.0661,72472.047118707,0
+BSRR.US,D,20170627,000000,20.3442,20.3442,19.8214,19.883,71517.204460871,0
+BSRR.US,D,20170628,000000,19.9487,20.6321,19.4199,20.3688,42914.816053736,0
+BSRR.US,D,20170629,000000,20.5371,20.9494,20.3922,20.7213,42630.91631162,0
+BSRR.US,D,20170630,000000,20.7213,21.1913,20.3609,20.6409,32534.093468813,0
+BSRR.US,D,20170703,000000,20.6713,21.8905,20.6713,21.2011,12424.187994901,0
+BSRR.US,D,20170705,000000,21.11,21.2353,20.4275,20.9073,42031.458942476,0
+BSRR.US,D,20170706,000000,20.8896,22.4691,19.8987,20.5783,76155.595211557,0
+BSRR.US,D,20170707,000000,20.8476,21.0836,20.4539,20.7487,35123.912699051,0
+BSRR.US,D,20170710,000000,20.5695,20.9073,20.4177,20.4177,14185.796106952,0
+BSRR.US,D,20170711,000000,19.9222,20.3374,19.9222,20.1847,15321.395075416,0
+BSRR.US,D,20170712,000000,20.0985,20.5127,20.0985,20.4363,15932.085887593,0
+BSRR.US,D,20170713,000000,20.4275,20.4275,19.8918,20.1925,19990.42248892,0
+BSRR.US,D,20170714,000000,19.9731,20.401,19.883,19.9653,43002.641153815,0
+BSRR.US,D,20170717,000000,19.6794,20.1758,19.6794,19.7646,50128.728925344,0
+BSRR.US,D,20170718,000000,19.5805,20.4628,19.5805,20.1661,17229.0379469,0
+BSRR.US,D,20170719,000000,20.1572,20.5127,20.0172,20.3374,21372.135982024,0
+BSRR.US,D,20170720,000000,20.3286,20.5127,20.1171,20.2757,16701.066124332,0
+BSRR.US,D,20170721,000000,20.6487,20.6771,19.9653,20.0172,64616.806772103,0
+BSRR.US,D,20170724,000000,20.2836,20.5949,19.9653,20.3022,33191.760497311,0
+BSRR.US,D,20170725,000000,21.11,23.0009,20.8808,22.2361,104587.439529,0
+BSRR.US,D,20170726,000000,22.2449,22.6278,21.4714,22.4545,34991.153826838,0
+BSRR.US,D,20170727,000000,22.714,23.0087,22.3536,22.5201,19136.680818384,0
+BSRR.US,D,20170728,000000,22.3771,22.5651,21.018,22.4045,49929.590617025,0
+BSRR.US,D,20170731,000000,22.5397,23.0773,22.4691,23.0341,80985.975715904,0
+BSRR.US,D,20170801,000000,23.1517,23.6853,22.6982,23.6149,49683.476092385,0
+BSRR.US,D,20170802,000000,23.4043,23.4307,22.8227,23.2349,46446.202054588,0
+BSRR.US,D,20170803,000000,23.2036,23.6237,22.8804,22.9489,48231.2982748,0
+BSRR.US,D,20170804,000000,23.0919,23.0919,22.8893,23.0009,26775.422081073,0
+BSRR.US,D,20170807,000000,23.1243,23.1243,22.5994,22.6708,22875.374904307,0
+BSRR.US,D,20170808,000000,22.5955,22.7884,22.2978,22.4095,52371.332643642,0
+BSRR.US,D,20170809,000000,22.1304,22.3066,21.9688,22.1372,26357.74224465,0
+BSRR.US,D,20170810,000000,21.8934,22.0364,21.1551,21.6476,38925.922554797,0
+BSRR.US,D,20170811,000000,21.6819,21.7073,21.1345,21.156,43301.85922734,0
+BSRR.US,D,20170814,000000,21.4439,22.3066,21.4439,22.1626,41822.108413218,0
+BSRR.US,D,20170815,000000,22.3066,22.4505,21.9541,22.0794,38376.505068257,0
+BSRR.US,D,20170816,000000,22.4153,22.9941,21.4664,21.6564,33181.548276372,0
+BSRR.US,D,20170817,000000,21.6319,21.9942,21.3881,21.4351,53001.426675604,0
+BSRR.US,D,20170818,000000,21.3117,21.5546,21.1257,21.4528,45226.862874421,0
+BSRR.US,D,20170821,000000,21.3195,21.4439,21.0904,21.0992,21442.600306505,0
+BSRR.US,D,20170822,000000,21.1658,21.4439,21.1658,21.4263,12596.774528778,0
+BSRR.US,D,20170823,000000,21.1649,21.5722,21.1649,21.3607,21227.122444684,0
+BSRR.US,D,20170824,000000,21.3881,21.7308,21.2921,21.4351,10660.537438664,0
+BSRR.US,D,20170825,000000,21.3969,21.7397,21.2343,21.6652,16763.360672062,0
+BSRR.US,D,20170828,000000,21.9521,21.9521,21.2265,21.3019,14317.533757071,0
+BSRR.US,D,20170829,000000,21.1747,21.3068,21.015,21.1903,17160.616066606,0
+BSRR.US,D,20170830,000000,21.0062,21.3333,21.0062,21.1747,30820.482795178,0
+BSRR.US,D,20170831,000000,21.1649,21.5154,20.7849,21.3881,24402.101934751,0
+BSRR.US,D,20170901,000000,21.3793,21.9942,21.1492,21.4439,34810.39751621,0
+BSRR.US,D,20170905,000000,21.3264,21.3832,20.7937,20.923,33028.36496228,0
+BSRR.US,D,20170906,000000,20.9622,21.2843,20.9622,21.0992,13235.038337492,0
+BSRR.US,D,20170907,000000,21.108,21.108,20.4304,20.8378,34655.171757931,0
+BSRR.US,D,20170908,000000,20.8378,21.2921,20.499,20.9044,24821.824215361,0
+BSRR.US,D,20170911,000000,21.2079,21.347,20.7849,21.1492,18260.472261782,0
+BSRR.US,D,20170912,000000,21.1345,21.5624,20.6683,21.1903,33084.532177447,0
+BSRR.US,D,20170913,000000,20.9798,21.4616,20.9798,21.156,36551.581186381,0
+BSRR.US,D,20170914,000000,21.2667,21.2667,20.9318,21.0072,45958.057893684,0
+BSRR.US,D,20170915,000000,20.9544,21.1345,20.8123,20.9514,57514.207108735,0
+BSRR.US,D,20170918,000000,21.108,21.6231,20.9984,21.3607,27519.892987557,0
+BSRR.US,D,20170919,000000,21.3019,21.6956,21.3019,21.5056,34514.243108966,0
+BSRR.US,D,20170920,000000,21.3333,21.9355,20.6743,21.6074,43923.783482551,0
+BSRR.US,D,20170921,000000,21.6319,22.1226,21.6319,21.8503,30589.686601947,0
+BSRR.US,D,20170922,000000,22.1058,22.3066,21.7593,21.7671,70903.449982412,0
+BSRR.US,D,20170925,000000,21.8415,22.3145,21.722,22.0109,46031.585884448,0
+BSRR.US,D,20170926,000000,22.1304,23.0185,22.1304,22.3741,57254.816696873,0
+BSRR.US,D,20170927,000000,22.762,23.5061,22.4662,23.0185,55273.645834625,0
+BSRR.US,D,20170928,000000,23.0723,23.5219,23.0587,23.1958,28449.205093044,0
+BSRR.US,D,20170929,000000,23.1869,23.3534,22.712,22.9401,26117.755052574,0
+BSRR.US,D,20171002,000000,22.9489,23.0998,22.7698,22.8991,47146.760411032,0
+BSRR.US,D,20171003,000000,23.0253,23.0998,22.7472,23.0998,30659.129704334,0
+BSRR.US,D,20171004,000000,23.0861,23.0861,22.5974,22.662,22175.837769956,0
+BSRR.US,D,20171005,000000,22.662,22.8138,22.3409,22.7208,24042.631757683,0
+BSRR.US,D,20171006,000000,22.712,22.9647,22.1714,22.7884,29470.427186986,0
+BSRR.US,D,20171009,000000,22.8893,23.1556,22.6131,23.0998,23737.286351594,0
+BSRR.US,D,20171010,000000,23.1605,23.5511,22.8491,23.5511,30663.21459271,0
+BSRR.US,D,20171011,000000,23.4905,23.4905,23.0185,23.0499,25936.998741946,0
+BSRR.US,D,20171012,000000,23.0675,23.0861,22.6894,22.8227,27207.39902681,0
+BSRR.US,D,20171013,000000,22.662,23.0087,22.6346,22.8657,25308.947154172,0
+BSRR.US,D,20171016,000000,22.8745,23.4493,22.6982,23.3456,35835.704498528,0
+BSRR.US,D,20171017,000000,23.1781,23.4219,23.0009,23.0998,14304.257869849,0
+BSRR.US,D,20171018,000000,23.134,23.4582,23.0185,23.3201,17292.353716725,0
+BSRR.US,D,20171019,000000,23.2614,23.4396,23.0998,23.4121,33079.426066978,0
+BSRR.US,D,20171020,000000,23.6589,23.6589,23.2526,23.3632,35647.799633242,0
+BSRR.US,D,20171023,000000,23.373,23.3896,22.8569,23.0587,14275.663651219,0
+BSRR.US,D,20171024,000000,22.8569,23.3289,22.6258,23.279,48661.232776349,0
+BSRR.US,D,20171025,000000,23.0253,23.0253,22.6796,22.9157,46536.069598855,0
+BSRR.US,D,20171026,000000,22.9569,22.9569,22.5866,22.7384,12354.744892514,0
+BSRR.US,D,20171027,000000,22.57,23.0253,22.57,22.9823,23989.528208798,0
+BSRR.US,D,20171030,000000,22.8227,22.9401,22.1872,22.2811,27852.811390182,0
+BSRR.US,D,20171031,000000,22.2743,22.6894,22.2625,22.3585,34098.605716732,0
+BSRR.US,D,20171101,000000,22.6043,22.6043,22.0872,22.2038,27094.043374382,0
+BSRR.US,D,20171102,000000,22.196,22.8599,22.051,22.7718,18965.115506602,0
+BSRR.US,D,20171103,000000,22.7649,22.7649,22.4858,22.5788,22274.896313068,0
+BSRR.US,D,20171106,000000,22.5788,22.5788,22.196,22.2655,13928.448139279,0
+BSRR.US,D,20171107,000000,21.8454,22.2743,21.2637,21.4752,70620.57146239,0
+BSRR.US,D,20171108,000000,21.3989,21.6437,20.924,21.0405,40561.920349293,0
+BSRR.US,D,20171109,000000,20.9318,21.438,20.6595,21.3989,49430.213013088,0
+BSRR.US,D,20171110,000000,21.392,21.6535,20.973,21.4067,53446.679508562,0
+BSRR.US,D,20171113,000000,21.346,21.6613,20.7457,21.5771,25323.244263486,0
+BSRR.US,D,20171114,000000,21.5016,21.8561,21.4067,21.7807,20531.670198709,0
+BSRR.US,D,20171115,000000,21.5938,22.0266,21.5938,21.6877,26181.070822398,0
+BSRR.US,D,20171116,000000,21.8161,22.2224,21.6877,21.8161,19429.771559345,0
+BSRR.US,D,20171117,000000,21.6789,22.1538,21.585,22.0774,31592.526698198,0
+BSRR.US,D,20171120,000000,22.0872,22.3066,21.8826,22.2576,18381.997690961,0
+BSRR.US,D,20171121,000000,22.3497,22.5093,22.0686,22.4917,37033.598014723,0
+BSRR.US,D,20171122,000000,22.3585,22.5181,22.2136,22.2576,27832.386948303,0
+BSRR.US,D,20171124,000000,21.9844,22.0872,21.0297,21.9325,7685.7174790095,0
+BSRR.US,D,20171127,000000,22.0011,22.4584,21.9355,22.2576,17689.609111268,0
+BSRR.US,D,20171128,000000,23.1047,23.2486,23.1047,23.1047,24179.475518271,0
+BSRR.US,D,20171129,000000,23.1996,24.3365,22.57,24.1995,109481.13580317,0
+BSRR.US,D,20171130,000000,24.3111,24.5226,23.6139,23.751,114149.14199458,0
+BSRR.US,D,20171201,000000,23.7177,23.9126,23.0019,23.7088,41615.821550241,0
+BSRR.US,D,20171204,000000,24.0408,24.5069,23.7852,23.8264,38152.857429683,0
+BSRR.US,D,20171205,000000,23.8186,24.1455,23.1243,23.1654,106243.86176538,0
+BSRR.US,D,20171206,000000,22.9391,23.3024,22.6376,22.8334,37817.89658287,0
+BSRR.US,D,20171207,000000,22.4515,23.0527,22.4515,22.8001,27184.932140743,0
+BSRR.US,D,20171208,000000,22.8824,22.8824,22.571,22.5876,26078.948613003,0
+BSRR.US,D,20171211,000000,22.5788,22.6992,22.3497,22.4447,28861.778818996,0
+BSRR.US,D,20171212,000000,22.571,22.8755,22.3634,22.5876,23673.970581769,0
+BSRR.US,D,20171213,000000,22.6278,23.0616,22.5377,22.5641,33411.323247509,0
+BSRR.US,D,20171214,000000,22.6278,23.0205,21.9668,22.1862,42497.136217314,0
+BSRR.US,D,20171215,000000,22.1294,23.137,22.1294,22.5377,175913.67545831,0
+BSRR.US,D,20171218,000000,22.6728,23.3592,21.9835,23.0968,110632.05310305,0
+BSRR.US,D,20171219,000000,23.0381,23.4366,22.8511,22.9363,57142.48226654,0
+BSRR.US,D,20171220,000000,23.0381,23.3172,22.8599,23.0127,215034.65143304,0
+BSRR.US,D,20171221,000000,23.1145,23.7686,23.1145,23.5571,71166.925282649,0
+BSRR.US,D,20171222,000000,23.5571,23.5571,22.7394,23.2574,32522.860025779,0
+BSRR.US,D,20171226,000000,23.2652,23.2652,22.2821,22.5181,48128.154843312,0
+BSRR.US,D,20171227,000000,22.4672,22.809,22.4369,22.5005,192918.04454454,0
+BSRR.US,D,20171228,000000,22.5563,23.1732,22.5563,23.0449,38164.090872716,0
+BSRR.US,D,20171229,000000,23.1145,23.1145,22.5641,22.5641,33826.960639744,0
+BSRR.US,D,20180102,000000,22.7718,23.0831,22.4584,22.6816,41029.640068318,0
+BSRR.US,D,20180103,000000,22.6552,22.9275,22.3741,22.9186,46602.449034962,0
+BSRR.US,D,20180104,000000,22.9363,23.1654,22.8168,22.9098,26127.967273513,0
+BSRR.US,D,20180105,000000,22.9685,23.275,22.571,22.7492,26719.254865906,0
+BSRR.US,D,20180108,000000,22.5641,22.7864,22.3066,22.6366,22716.064257652,0
+BSRR.US,D,20180109,000000,22.6816,23.1556,22.6552,22.6816,21371.114759929,0
+BSRR.US,D,20180110,000000,22.809,23.275,22.6728,22.9275,31792.68622861,0
+BSRR.US,D,20180111,000000,22.9441,23.5639,22.8755,23.3935,33095.765620481,0
+BSRR.US,D,20180112,000000,23.4464,23.8714,23.369,23.5385,27711.882741217,0
+BSRR.US,D,20180116,000000,23.6834,24.0731,23.2232,23.3935,39606.056469363,0
+BSRR.US,D,20180117,000000,23.419,23.8958,23.4024,23.7598,31223.865522285,0
+BSRR.US,D,20180118,000000,23.7333,23.793,23.419,23.4963,23981.358432047,0
+BSRR.US,D,20180119,000000,23.5199,24.2093,23.5199,24.1074,44462.988748153,0
+BSRR.US,D,20180122,000000,24.1916,24.3287,23.9634,24.1593,40588.472123735,0
+BSRR.US,D,20180123,000000,24.2269,24.3375,23.5111,24.2093,16058.717427242,0
+BSRR.US,D,20180124,000000,24.3776,24.3776,23.6755,23.7852,28816.845046863,0
+BSRR.US,D,20180125,000000,23.8352,23.982,23.3426,23.5903,34738.911969634,0
+BSRR.US,D,20180126,000000,23.7255,23.9028,23.1311,23.5571,21672.375277642,0
+BSRR.US,D,20180129,000000,23.2486,23.6305,23.2172,23.2652,16557.073809086,0
+BSRR.US,D,20180130,000000,23.1654,23.6305,23.1654,23.3867,34330.423132057,0
+BSRR.US,D,20180131,000000,23.5042,23.607,23.2838,23.3935,29818.663921021,0
+BSRR.US,D,20180201,000000,23.6325,23.6589,23.0949,23.4797,31987.739648554,0
+BSRR.US,D,20180202,000000,23.326,23.6501,23.1076,23.2838,19852.557506238,0
+BSRR.US,D,20180205,000000,23.0361,23.2936,22.2498,22.8138,44684.593942538,0
+BSRR.US,D,20180206,000000,22.3341,23.2388,22.3007,22.7022,32969.134080832,0
+BSRR.US,D,20180207,000000,22.9931,22.9931,22.5994,22.8217,17491.492025044,0
+BSRR.US,D,20180208,000000,22.7541,22.8295,22.3154,22.3154,21929.723245316,0
+BSRR.US,D,20180209,000000,22.522,23.1908,22.3154,22.9157,24173.348185707,0
+BSRR.US,D,20180212,000000,22.9411,22.9411,22.4299,22.7698,24460.311594105,0
+BSRR.US,D,20180213,000000,22.6778,22.8648,22.5661,22.5994,21318.011211045,0
+BSRR.US,D,20180214,000000,22.9157,23.2075,22.7874,23.0273,31745.710012289,0
+BSRR.US,D,20180215,000000,23.2388,23.4229,22.9657,23.3779,19426.707893064,0
+BSRR.US,D,20180216,000000,23.274,23.8576,23.2564,23.4552,21288.39577032,0
+BSRR.US,D,20180220,000000,23.4641,23.5493,22.668,22.9411,44262.82921774,0
+BSRR.US,D,20180221,000000,22.9499,23.5571,22.9499,23.2232,16883.864879148,0
+BSRR.US,D,20180222,000000,23.3348,23.374,22.6415,22.761,73881.333608347,0
+BSRR.US,D,20180223,000000,22.8559,23.0273,22.6513,23.0097,34167.027597026,0
+BSRR.US,D,20180226,000000,23.1908,23.2476,22.7698,23.2163,29977.974567675,0
+BSRR.US,D,20180227,000000,23.1987,23.4102,22.6601,22.7462,26390.421351656,0
+BSRR.US,D,20180228,000000,22.7188,23.0019,22.2322,22.2322,29532.721734717,0
+BSRR.US,D,20180301,000000,22.242,22.5994,21.9179,22.4877,27759.880179633,0
+BSRR.US,D,20180302,000000,22.3154,23.0097,22.1812,22.9255,19512.490548955,0
+BSRR.US,D,20180305,000000,22.8893,23.2232,22.2831,23.1223,16211.900741334,0
+BSRR.US,D,20180306,000000,23.1908,23.274,22.7022,23.2163,21408.899977406,0
+BSRR.US,D,20180307,000000,23.1027,23.5297,22.8393,23.419,18078.69472906,0
+BSRR.US,D,20180308,000000,23.419,23.4464,23.0871,23.231,12928.671709309,0
+BSRR.US,D,20180309,000000,23.2564,23.987,22.7874,23.9674,35492.573874964,0
+BSRR.US,D,20180312,000000,24.0183,24.1377,23.5795,24.0281,28623.834071108,0
+BSRR.US,D,20180313,000000,24.1465,24.2641,23.9409,24.0771,21291.459436603,0
+BSRR.US,D,20180314,000000,21.8905,24.0613,21.7171,23.8576,29386.686975283,0
+BSRR.US,D,20180315,000000,23.8988,24.1377,23.6001,24.0085,17780.497877629,0
+BSRR.US,D,20180316,000000,23.984,24.4138,23.7706,24.1721,69742.3204616,0
+BSRR.US,D,20180319,000000,24.0085,24.2915,23.7794,24.2327,19260.248691751,0
+BSRR.US,D,20180320,000000,24.1965,24.1965,23.6775,23.7706,47832.000436068,0
+BSRR.US,D,20180321,000000,23.7627,24.0878,23.4973,23.8812,36957.006357677,0
+BSRR.US,D,20180322,000000,23.4729,24.0937,23.1125,23.136,27661.842858614,0
+BSRR.US,D,20180323,000000,23.136,23.7441,22.4877,22.6082,37585.057945451,0
+BSRR.US,D,20180326,000000,22.9755,23.0606,22.3341,22.9569,37690.243821127,0
+BSRR.US,D,20180327,000000,22.8991,23.2936,22.8138,22.9069,24614.516130291,0
+BSRR.US,D,20180328,000000,22.9755,23.2564,22.8893,23.0273,23478.917161827,0
+BSRR.US,D,20180329,000000,23.0694,23.0871,22.668,22.761,46529.942266292,0
+BSRR.US,D,20180402,000000,22.6601,22.6601,21.9756,22.2058,39006.599100219,0
+BSRR.US,D,20180403,000000,22.242,22.5602,22.0432,22.4956,32219.557063879,0
+BSRR.US,D,20180404,000000,22.2156,22.7776,22.2156,22.6415,28307.255221986,0
+BSRR.US,D,20180405,000000,22.242,23.136,22.242,23.0508,29444.896634638,0
+BSRR.US,D,20180406,000000,22.9157,23.1301,22.3007,22.4877,30912.392783632,0
+BSRR.US,D,20180409,000000,22.6954,23.1301,22.5504,22.5994,23226.675304623,0
+BSRR.US,D,20180410,000000,22.805,23.2642,22.761,22.9931,21618.250506664,0
+BSRR.US,D,20180411,000000,22.9333,22.9499,22.9333,22.9333,11821.666959476,0
+BSRR.US,D,20180412,000000,22.9833,23.4102,22.9833,23.2838,22744.658476282,0
+BSRR.US,D,20180413,000000,23.4102,23.4102,22.4623,23.2838,35734.603511227,0
+BSRR.US,D,20180416,000000,23.3867,23.7196,22.3849,23.4464,28704.51061653,0
+BSRR.US,D,20180417,000000,23.4464,23.6942,23.1722,23.4464,45033.851898667,0
+BSRR.US,D,20180418,000000,23.4552,23.5493,23.231,23.3094,21953.211353477,0
+BSRR.US,D,20180419,000000,23.2388,23.6942,23.2232,23.6423,13173.765011855,0
+BSRR.US,D,20180420,000000,23.5747,24.1789,23.5747,23.9145,26743.764196161,0
+BSRR.US,D,20180423,000000,24.0085,24.3698,23.3426,24.3698,22253.450649096,0
+BSRR.US,D,20180424,000000,24.4276,25.113,24.3542,25.0592,68220.699541626,0
+BSRR.US,D,20180425,000000,25.161,25.2501,24.7087,24.7948,28819.908713145,0
+BSRR.US,D,20180426,000000,24.8633,24.8633,24.2239,24.3444,38067.074773792,0
+BSRR.US,D,20180427,000000,24.3081,24.547,23.9918,24.4022,20262.067565908,0
+BSRR.US,D,20180430,000000,24.4022,24.4452,23.8038,23.8038,32779.186771359,0
+BSRR.US,D,20180501,000000,23.3426,23.9546,23.182,23.8744,23814.899230734,0
+BSRR.US,D,20180502,000000,23.9066,24.2758,23.6667,23.9321,34244.640476167,0
+BSRR.US,D,20180503,000000,23.8576,23.8576,23.5023,23.7706,10770.829424809,0
+BSRR.US,D,20180504,000000,23.6491,24.7145,23.6491,24.0193,39430.406269205,0
+BSRR.US,D,20180507,000000,24.0623,24.1739,23.9145,23.9997,22999.963999767,0
+BSRR.US,D,20180508,000000,23.9928,24.4492,23.6932,24.3718,28691.234729308,0
+BSRR.US,D,20180509,000000,24.3962,24.7057,24.3962,24.4991,20677.704958143,0
+BSRR.US,D,20180510,000000,24.5079,24.5079,24.1975,24.3776,16211.900741334,0
+BSRR.US,D,20180511,000000,24.3776,24.3776,24.1485,24.2347,18627.090993507,0
+BSRR.US,D,20180514,000000,24.267,24.267,23.8656,23.8988,19783.114403849,0
+BSRR.US,D,20180515,000000,23.8812,24.1485,23.8812,24.0947,21350.690318051,0
+BSRR.US,D,20180516,000000,24.1045,24.2592,24.0389,24.1045,22725.255256498,0
+BSRR.US,D,20180517,000000,24.1485,24.4844,24.1485,24.406,20923.819482783,0
+BSRR.US,D,20180518,000000,24.4492,24.5764,24.267,24.4492,32002.036757868,0
+BSRR.US,D,20180521,000000,24.4492,24.7057,24.2846,24.552,18124.649723288,0
+BSRR.US,D,20180522,000000,24.6567,24.9211,24.6029,24.6871,13171.722567668,0
+BSRR.US,D,20180523,000000,24.6705,24.8526,24.4922,24.8183,13935.596693936,0
+BSRR.US,D,20180524,000000,24.7585,24.7585,24.2983,24.5764,17664.078558919,0
+BSRR.US,D,20180525,000000,24.4991,24.8095,24.4404,24.5441,16317.08661701,0
+BSRR.US,D,20180529,000000,24.363,24.5764,23.984,24.1397,28702.468172341,0
+BSRR.US,D,20180530,000000,24.2073,24.6381,24.1397,24.3776,28612.600628075,0
+BSRR.US,D,20180531,000000,24.3776,24.5246,24.1485,24.267,32399.292152412,0
+BSRR.US,D,20180601,000000,24.3718,24.6215,24.3718,24.5598,20029.22892849,0
+BSRR.US,D,20180604,000000,24.5167,24.9622,24.5167,24.9211,24966.837752701,0
+BSRR.US,D,20180605,000000,24.8859,25.257,24.8859,25.1679,28692.255951402,0
+BSRR.US,D,20180606,000000,25.1601,25.351,24.9211,25.3069,40603.790455145,0
+BSRR.US,D,20180607,000000,25.2991,25.5488,25.2227,25.4636,21845.983033613,0
+BSRR.US,D,20180608,000000,25.3687,25.7456,25.3245,25.3333,14855.717800578,0
+BSRR.US,D,20180611,000000,25.2991,25.3421,24.9143,25.0484,19091.747046251,0
+BSRR.US,D,20180612,000000,25.0846,25.2903,24.5676,24.6479,21545.743737994,0
+BSRR.US,D,20180613,000000,25.1601,25.3333,24.6636,24.8007,12117.821366719,0
+BSRR.US,D,20180614,000000,24.878,24.878,24.4394,24.8428,20141.563358824,0
+BSRR.US,D,20180615,000000,24.7419,25.1601,24.5167,24.9143,41334.985474407,0
+BSRR.US,D,20180618,000000,24.8957,25.2649,24.8095,25.1189,22033.887898898,0
+BSRR.US,D,20180619,000000,25.0484,25.4881,25.0484,25.3863,22786.528582134,0
+BSRR.US,D,20180620,000000,25.4802,25.679,25.2393,25.3961,24183.560406647,0
+BSRR.US,D,20180621,000000,25.3333,25.4352,24.8428,25.1189,38560.325045166,0
+BSRR.US,D,20180622,000000,25.2393,25.4029,24.7753,25.1963,176026.00988864,0
+BSRR.US,D,20180625,000000,24.9622,25.066,24.5598,24.6705,86287.139605558,0
+BSRR.US,D,20180626,000000,24.7331,24.7331,23.795,24.3473,48674.508663571,0
+BSRR.US,D,20180627,000000,24.2503,24.3874,23.8656,23.8656,26758.061305475,0
+BSRR.US,D,20180628,000000,23.9066,24.2073,23.4739,24.0692,50755.759291025,0
+BSRR.US,D,20180629,000000,24.1739,24.3718,24.0947,24.267,58791.755948256,0
+BSRR.US,D,20180702,000000,24.2249,24.8957,24.2249,24.5764,73626.028084862,0
+BSRR.US,D,20180703,000000,24.6479,24.9868,24.6479,24.7331,21186.273560926,0
+BSRR.US,D,20180705,000000,24.7497,25.2129,24.6773,24.9984,26193.325487525,0
+BSRR.US,D,20180706,000000,25.0072,25.2315,24.8682,24.9388,22583.30538544,0
+BSRR.US,D,20180709,000000,24.9818,25.4107,24.9476,25.2227,43251.819344737,0
+BSRR.US,D,20180710,000000,25.2991,25.2991,24.7831,24.8859,23590.230370066,0
+BSRR.US,D,20180711,000000,24.8183,25.0846,24.1739,24.7057,32248.151282509,0
+BSRR.US,D,20180712,000000,24.8183,24.8183,24.1739,24.4922,30908.307895257,0
+BSRR.US,D,20180713,000000,24.6029,24.8682,24.2435,24.3473,16307.895618164,0
+BSRR.US,D,20180716,000000,24.2944,24.5598,24.2846,24.5441,24316.319278859,0
+BSRR.US,D,20180717,000000,24.458,24.8271,24.3962,24.4296,20188.539575145,0
+BSRR.US,D,20180718,000000,24.3962,24.6959,24.3718,24.6871,30795.973464923,0
+BSRR.US,D,20180719,000000,24.6127,24.9143,24.6127,24.8428,29019.047021463,0
+BSRR.US,D,20180720,000000,24.7753,25.0572,24.0869,24.9622,31705.882350625,0
+BSRR.US,D,20180723,000000,25.0072,25.3961,25.0072,25.3069,31694.648907592,0
+BSRR.US,D,20180724,000000,25.4352,25.4352,25.1111,25.2227,12967.478148879,0
+BSRR.US,D,20180725,000000,25.2991,25.2991,24.93,25.1287,17279.077829503,0
+BSRR.US,D,20180726,000000,25.1865,25.6594,24.8007,25.6428,24810.590772327,0
+BSRR.US,D,20180727,000000,25.6428,25.7877,25.2129,25.3069,49026.830285981,0
+BSRR.US,D,20180730,000000,25.4029,25.634,25.1679,25.2491,24631.876905888,0
+BSRR.US,D,20180731,000000,25.3421,25.5057,25.2315,25.3863,35616.14174833,0
+BSRR.US,D,20180801,000000,25.4029,25.586,25.257,25.4352,13614.932956438,0
+BSRR.US,D,20180802,000000,25.6096,25.73,25.2805,25.7045,26629.387321638,0
+BSRR.US,D,20180803,000000,25.636,25.7045,25.0738,25.1444,17137.127958445,0
+BSRR.US,D,20180806,000000,25.2639,25.2639,24.7381,25.2119,12949.096151188,0
+BSRR.US,D,20180807,000000,25.2041,25.2805,25.0896,25.2217,13405.58242718,0
+BSRR.US,D,20180808,000000,25.2119,25.6448,25.0738,25.6448,161110.03998452,0
+BSRR.US,D,20180809,000000,25.6262,25.6448,25.1855,25.4352,17095.257852594,0
+BSRR.US,D,20180810,000000,25.2639,25.3147,25.0915,25.2305,48475.370355252,0
+BSRR.US,D,20180813,000000,25.2717,25.2717,25.0552,25.2305,144447.78029976,0
+BSRR.US,D,20180814,000000,25.257,25.4891,25.2305,25.4724,24151.902521735,0
+BSRR.US,D,20180815,000000,25.3245,25.3333,25.0738,25.2717,31555.762702816,0
+BSRR.US,D,20180816,000000,25.3069,25.445,25.1904,25.3765,29878.916024563,0
+BSRR.US,D,20180817,000000,25.3333,25.68,25.2853,25.5998,157256.96902407,0
+BSRR.US,D,20180820,000000,25.6096,25.6096,25.2991,25.5576,27415.728333974,0
+BSRR.US,D,20180821,000000,25.5998,25.8445,25.5067,25.6957,182828.37025639,0
+BSRR.US,D,20180822,000000,25.636,25.9209,25.5928,25.9121,26036.057285058,0
+BSRR.US,D,20180823,000000,25.8955,25.9043,25.6614,25.8513,43246.713234268,0
+BSRR.US,D,20180824,000000,25.8513,25.9209,25.7388,25.8681,161727.87935136,0
+BSRR.US,D,20180827,000000,25.8593,25.9121,25.6712,25.6712,42638.064866277,0
+BSRR.US,D,20180828,000000,25.6614,25.6614,24.3952,25.2384,67905.141914597,0
+BSRR.US,D,20180829,000000,25.1522,25.586,25.1522,25.4812,56758.502759218,0
+BSRR.US,D,20180830,000000,25.4891,25.5928,25.257,25.4107,41625.012549087,0
+BSRR.US,D,20180831,000000,25.3863,25.6614,24.9789,25.636,31192.207637373,0
+BSRR.US,D,20180904,000000,25.636,25.6712,25.2305,25.4891,30121.966882921,0
+BSRR.US,D,20180905,000000,25.5224,25.9993,25.2991,25.9728,37829.130025904,0
+BSRR.US,D,20180906,000000,25.9728,26.1794,25.445,26.1794,24217.260735747,0
+BSRR.US,D,20180907,000000,26.1794,26.3096,25.9209,26.2323,29854.406694309,0
+BSRR.US,D,20180910,000000,26.292,26.9452,26.2578,26.6994,43380.493328574,0
+BSRR.US,D,20180911,000000,26.673,26.8619,26.1373,26.3772,31355.603172404,0
+BSRR.US,D,20180912,000000,26.3439,26.4663,25.964,26.292,37760.708145609,0
+BSRR.US,D,20180913,000000,26.3694,26.482,25.9993,26.2254,28123.435245076,0
+BSRR.US,D,20180914,000000,26.2656,26.5515,25.8093,26.4467,165164.29169747,0
+BSRR.US,D,20180917,000000,26.3361,26.4233,26.1676,26.2656,37752.538368858,0
+BSRR.US,D,20180918,000000,26.3537,26.6808,26.1462,26.2832,39328.284059811,0
+BSRR.US,D,20180919,000000,26.3439,26.4233,25.8955,26.0071,49989.842720568,0
+BSRR.US,D,20180920,000000,26.1462,26.6024,26.1462,26.2832,57967.629718445,0
+BSRR.US,D,20180921,000000,26.3008,26.8022,25.636,25.8445,214759.94268977,0
+BSRR.US,D,20180924,000000,25.9209,26.292,25.5576,25.7133,46549.345486076,0
+BSRR.US,D,20180925,000000,25.7819,25.9463,25.4724,25.4812,28783.144717763,0
+BSRR.US,D,20180926,000000,25.5498,25.8083,24.9789,25.0328,23913.957773846,0
+BSRR.US,D,20180927,000000,25.1268,25.3245,24.8927,24.9456,25378.390256559,0
+BSRR.US,D,20180928,000000,24.9113,25.1444,24.8232,24.9691,31747.752456478,0
+BSRR.US,D,20181001,000000,24.9691,25.0552,24.3816,24.4432,34562.240547382,0
+BSRR.US,D,20181002,000000,24.4256,24.4256,23.8988,24.0888,44933.77213346,0
+BSRR.US,D,20181003,000000,24.1681,24.6919,23.7784,24.6831,19180.593368423,0
+BSRR.US,D,20181004,000000,24.6743,25.0738,24.3326,24.6176,44864.329031071,0
+BSRR.US,D,20181005,000000,24.5804,24.6831,23.8382,23.9595,40641.57567262,0
+BSRR.US,D,20181008,000000,23.9595,24.5246,23.8744,24.2788,53190.352762983,0
+BSRR.US,D,20181009,000000,24.1417,24.6342,24.1417,24.2876,33313.285926491,0
+BSRR.US,D,20181010,000000,24.2788,24.5392,23.9419,23.9938,125197.74382895,0
+BSRR.US,D,20181011,000000,23.8822,24.1573,23.4033,23.6834,92720.838797395,0
+BSRR.US,D,20181012,000000,23.8038,24.0967,22.8109,22.9823,86430.11069871,0
+BSRR.US,D,20181015,000000,22.9569,23.5091,22.9569,23.2868,34242.598031978,0
+BSRR.US,D,20181016,000000,23.3044,23.6922,23.1135,23.5893,36272.787554736,0
+BSRR.US,D,20181017,000000,23.5257,23.7265,23.2594,23.5179,29344.816869431,0
+BSRR.US,D,20181018,000000,23.4415,23.5257,23.1996,23.277,27743.540626129,0
+BSRR.US,D,20181019,000000,23.183,23.4503,23.183,23.2868,52378.481198299,0
+BSRR.US,D,20181022,000000,23.277,23.3192,22.2821,22.619,69637.134585923,0
+BSRR.US,D,20181023,000000,23.8576,23.8576,22.9823,23.2868,97439.906093502,0
+BSRR.US,D,20181024,000000,23.3122,23.6481,22.3771,22.4045,64464.644680106,0
+BSRR.US,D,20181025,000000,22.5681,23.5717,22.5681,23.5717,40885.647753072,0
+BSRR.US,D,20181026,000000,23.4229,23.6393,23.1644,23.3975,53050.445336113,0
+BSRR.US,D,20181029,000000,23.5091,24.1583,23.4846,23.7265,45518.932393289,0
+BSRR.US,D,20181030,000000,23.7265,23.985,23.373,23.8382,30863.374123123,0
+BSRR.US,D,20181031,000000,24.0809,24.0809,23.5795,23.6648,45199.289877885,0
+BSRR.US,D,20181101,000000,23.6648,24.031,23.4298,23.4572,23091.873988222,0
+BSRR.US,D,20181102,000000,23.5433,24.2357,23.4827,24.1691,27462.704550295,0
+BSRR.US,D,20181105,000000,24.1603,24.4981,23.8576,23.9605,35868.383605535,0
+BSRR.US,D,20181106,000000,23.8988,24.1857,23.7588,24.1857,15322.41629751,0
+BSRR.US,D,20181107,000000,24.2121,24.3072,23.983,24.2562,22553.689944715,0
+BSRR.US,D,20181108,000000,24.1339,24.5069,23.9076,24.456,28639.152402517,0
+BSRR.US,D,20181109,000000,24.4374,24.5853,24.2905,24.4726,199208.77264323,0
+BSRR.US,D,20181112,000000,24.4726,24.7683,24.1691,24.411,31701.79746225,0
+BSRR.US,D,20181113,000000,24.4041,24.6724,24.2474,24.4981,87476.863345001,0
+BSRR.US,D,20181114,000000,24.6793,24.6793,23.6031,23.7333,41022.491513661,0
+BSRR.US,D,20181115,000000,23.5601,24.0555,23.5601,23.9703,18323.788031607,0
+BSRR.US,D,20181116,000000,23.8576,24.0809,23.4827,23.7706,36445.374088612,0
+BSRR.US,D,20181119,000000,23.751,23.9703,23.3779,23.8576,45934.569785523,0
+BSRR.US,D,20181120,000000,23.7422,23.9468,23.6119,23.8204,94758.176874809,0
+BSRR.US,D,20181121,000000,23.8204,23.8656,23.3602,23.4572,20730.808507028,0
+BSRR.US,D,20181123,000000,23.3877,23.421,23.1409,23.4043,7874.6435663888,0
+BSRR.US,D,20181126,000000,23.4484,24.2121,23.1791,24.0809,86700.734553605,0
+BSRR.US,D,20181127,000000,23.985,24.3532,23.985,24.1083,36598.557402703,0
+BSRR.US,D,20181128,000000,24.1171,24.7351,23.8988,24.6029,97139.666797882,0
+BSRR.US,D,20181129,000000,24.6127,24.7683,24.3434,24.5167,24768.720666476,0
+BSRR.US,D,20181130,000000,24.5246,25.0132,24.3766,24.6793,54468.922824598,0
+BSRR.US,D,20181203,000000,24.9172,24.9172,24.2729,24.5246,63325.98204536,0
+BSRR.US,D,20181204,000000,24.4286,25.1346,22.9959,23.1595,40912.199527515,0
+BSRR.US,D,20181206,000000,23.0225,23.229,22.5446,23.1879,50121.580370687,0
+BSRR.US,D,20181207,000000,23.1967,23.8382,22.9685,23.1967,38451.054281114,0
+BSRR.US,D,20181210,000000,23.0401,23.7706,22.7346,23.0557,38175.32431575,0
+BSRR.US,D,20181211,000000,23.1967,23.4993,22.9,23.0127,11206.891258923,0
+BSRR.US,D,20181212,000000,23.273,23.4484,23.0909,23.1693,24499.118033675,0
+BSRR.US,D,20181213,000000,23.2554,24.1651,22.4221,22.5876,65057.974716686,0
+BSRR.US,D,20181214,000000,22.5162,22.5162,20.2659,21.9688,76098.406774296,0
+BSRR.US,D,20181217,000000,21.7347,22.5083,21.485,22.0402,46863.881891011,0
+BSRR.US,D,20181218,000000,22.143,22.7698,21.4478,21.5194,31753.879789041,0
+BSRR.US,D,20181219,000000,21.579,21.7583,20.6811,20.7545,29325.413649646,0
+BSRR.US,D,20181220,000000,20.7467,21.2667,20.1925,20.8838,40290.275272305,0
+BSRR.US,D,20181221,000000,20.9102,21.015,20.4921,20.5371,72868.281291157,0
+BSRR.US,D,20181224,000000,20.2493,20.6958,19.9623,19.9623,15681.886474577,0
+BSRR.US,D,20181226,000000,20.0759,21.0562,19.932,20.8045,33968.910510802,0
+BSRR.US,D,20181227,000000,20.5705,21.5614,19.9702,20.4588,31728.349236693,0
+BSRR.US,D,20181228,000000,20.3972,21.1198,20.3972,20.9357,29462.257410234,0
+BSRR.US,D,20181231,000000,20.9436,21.0238,20.7183,20.8838,19097.874378814,0
+BSRR.US,D,20190102,000000,20.7467,21.1873,20.7095,21.1795,100567.90936725,0
+BSRR.US,D,20190103,000000,21.0562,21.4752,21.0562,21.0924,89085.28814296,0
+BSRR.US,D,20190104,000000,21.1198,21.5976,21.1149,21.3333,54244.253963931,0
+BSRR.US,D,20190107,000000,21.1599,21.6838,21.1599,21.5194,72334.182136025,0
+BSRR.US,D,20190108,000000,21.6221,22.052,21.6221,21.9511,19898.512500465,0
+BSRR.US,D,20190109,000000,22.0569,22.0569,21.6221,21.8141,24504.224144145,0
+BSRR.US,D,20190110,000000,21.7024,22.0912,21.3901,21.7975,15501.13016395,0
+BSRR.US,D,20190111,000000,21.675,21.8571,21.5114,21.77,21854.152810365,0
+BSRR.US,D,20190114,000000,21.631,22.0834,21.5976,21.6064,30030.056894466,0
+BSRR.US,D,20190115,000000,21.4478,21.7975,21.438,21.675,23311.43673842,0
+BSRR.US,D,20190116,000000,21.8649,22.1528,21.7877,22.143,26132.052161889,0
+BSRR.US,D,20190117,000000,22.0648,22.4662,22.007,22.2302,29463.278632328,0
+BSRR.US,D,20190118,000000,22.2224,22.8138,21.9835,22.8138,110843.4460765,0
+BSRR.US,D,20190122,000000,22.4662,23.9674,22.4662,23.2466,152361.23030571,0
+BSRR.US,D,20190123,000000,23.2466,23.4386,22.4839,23.2466,44469.116080716,0
+BSRR.US,D,20190124,000000,23.2466,23.6285,22.569,22.708,36687.403724876,0
+BSRR.US,D,20190125,000000,22.8138,23.4484,22.8138,23.3877,60830.115247765,0
+BSRR.US,D,20190128,000000,23.2466,23.4827,22.9773,23.3945,46006.055332099,0
+BSRR.US,D,20190129,000000,23.5698,23.656,23.2368,23.4112,23559.593707248,0
+BSRR.US,D,20190130,000000,23.5609,23.798,23.186,23.2996,36825.268707558,0
+BSRR.US,D,20190131,000000,23.1948,23.5003,23.0195,23.2722,36594.472514327,0
+BSRR.US,D,20190201,000000,23.4484,23.5247,23.0978,23.4112,26802.995077609,0
+BSRR.US,D,20190204,000000,23.5003,23.5081,23.1164,23.421,15581.806709372,0
+BSRR.US,D,20190205,000000,23.4043,23.5169,23.37,23.3945,7122.0028831534,0
+BSRR.US,D,20190206,000000,23.228,23.3877,23.1674,23.2358,16486.609484604,0
+BSRR.US,D,20190207,000000,23.3945,24.0408,23.3504,23.4837,31434.237273637,0
+BSRR.US,D,20190208,000000,23.421,23.5003,23.2917,23.2996,33889.255187474,0
+BSRR.US,D,20190211,000000,23.3504,23.4837,23.0283,23.3602,25280.352935541,0
+BSRR.US,D,20190212,000000,23.4043,23.7852,22.901,23.7637,31660.948578493,0
+BSRR.US,D,20190213,000000,23.7715,23.9458,23.6579,23.841,12217.901131926,0
+BSRR.US,D,20190214,000000,23.6932,23.8312,23.3534,23.5893,24004.846540207,0
+BSRR.US,D,20190215,000000,23.6305,24.3306,23.3338,23.9742,37123.465558989,0
+BSRR.US,D,20190219,000000,23.9644,24.0065,23.841,23.9204,24818.760549079,0
+BSRR.US,D,20190220,000000,23.7715,23.8842,21.1463,23.7353,52215.085663268,0
+BSRR.US,D,20190221,000000,23.7274,23.894,23.6628,23.8842,20252.876567063,0
+BSRR.US,D,20190222,000000,23.8842,24.0261,23.6403,24.0261,19480.832664043,0
+BSRR.US,D,20190225,000000,24.0604,24.0604,23.09,23.8842,86747.710769926,0
+BSRR.US,D,20190226,000000,23.8772,23.9056,23.5345,23.5707,25656.162666112,0
+BSRR.US,D,20190227,000000,23.5609,23.7353,23.282,23.6667,39485.552262278,0
+BSRR.US,D,20190228,000000,23.8146,23.8146,23.5541,23.5805,28763.741497978,0
+BSRR.US,D,20190301,000000,23.6765,23.8362,23.421,23.7274,24336.743720738,0
+BSRR.US,D,20190304,000000,23.6217,23.8508,23.6217,23.7539,55372.704377737,0
+BSRR.US,D,20190305,000000,23.6579,23.7431,23.4748,23.5805,18482.077456168,0
+BSRR.US,D,20190306,000000,23.5893,23.6217,22.8266,22.8266,44451.75530512,0
+BSRR.US,D,20190307,000000,22.8354,22.8354,22.2146,22.2146,21322.096099421,0
+BSRR.US,D,20190308,000000,22.0912,22.5906,22.0314,22.196,40985.727518279,0
+BSRR.US,D,20190311,000000,22.1528,22.711,22.1,22.6424,22449.525291133,0
+BSRR.US,D,20190312,000000,22.6336,22.6788,22.3183,22.3643,14429.868187404,0
+BSRR.US,D,20190313,000000,22.4437,22.5906,22.3467,22.4515,24942.328422446,0
+BSRR.US,D,20190314,000000,22.4515,22.7443,22.2234,22.3115,20462.227096321,0
+BSRR.US,D,20190315,000000,22.3115,22.5906,22.2488,22.4339,79436.781799393,0
+BSRR.US,D,20190318,000000,22.4241,22.6336,22.4241,22.6248,8563.9684797999,0
+BSRR.US,D,20190319,000000,22.7825,22.7825,22.0236,22.0736,14898.609128524,0
+BSRR.US,D,20190320,000000,22.0834,22.2665,20.925,21.2421,24094.714084474,0
+BSRR.US,D,20190321,000000,21.1991,21.4008,20.9014,21.0258,18788.44408435,0
+BSRR.US,D,20190322,000000,20.7869,20.9798,19.838,20.2718,64968.10717242,0
+BSRR.US,D,20190325,000000,20.263,20.7457,20.1749,20.7173,28612.600628075,0
+BSRR.US,D,20190326,000000,21.1727,21.1727,20.8231,21.1727,19940.382606317,0
+BSRR.US,D,20190327,000000,21.0845,21.4253,21.0414,21.2775,13238.102003774,0
+BSRR.US,D,20190328,000000,21.3842,21.4096,21.2255,21.3656,8707.9607950457,0
+BSRR.US,D,20190329,000000,21.5154,21.6995,21.0346,21.2617,27896.723940221,0
+BSRR.US,D,20190401,000000,21.4008,21.7769,21.3215,21.6104,15962.722550411,0
+BSRR.US,D,20190402,000000,21.4518,21.6026,21.2617,21.5771,10038.613183453,0
+BSRR.US,D,20190403,000000,21.6907,21.8953,21.3049,21.5154,25698.032771963,0
+BSRR.US,D,20190404,000000,21.5154,21.6437,21.2069,21.5066,18081.758395342,0
+BSRR.US,D,20190405,000000,21.5154,22.005,21.5154,21.8826,20031.271372678,0
+BSRR.US,D,20190408,000000,21.8728,21.8728,21.534,21.6907,21259.801551691,0
+BSRR.US,D,20190409,000000,21.6104,21.6809,21.3137,21.3137,10590.073114181,0
+BSRR.US,D,20190410,000000,21.2343,21.7769,21.2343,21.7769,12657.026632321,0
+BSRR.US,D,20190411,000000,21.7504,21.7769,21.5478,21.5478,6851.3790282587,0
+BSRR.US,D,20190412,000000,21.7318,21.9874,21.6182,21.9874,16691.875125486,0
+BSRR.US,D,20190415,000000,22.2146,22.2586,21.4802,21.4802,13317.757327101,0
+BSRR.US,D,20190416,000000,21.4606,21.8463,21.4606,21.4802,30687.723922965,0
+BSRR.US,D,20190417,000000,21.5938,21.7073,21.2775,21.627,16510.097592764,0
+BSRR.US,D,20190418,000000,21.5154,21.5938,21.2343,21.394,18092.991838375,0
+BSRR.US,D,20190422,000000,21.0082,22.143,21.0082,21.8631,45201.332322072,0
+BSRR.US,D,20190423,000000,21.6104,23.1674,21.6104,22.4437,89473.352538658,0
+BSRR.US,D,20190424,000000,22.3643,23.137,22.3643,22.6964,42271.446134553,0
+BSRR.US,D,20190425,000000,22.7042,22.8266,22.5426,22.711,14116.353004564,0
+BSRR.US,D,20190426,000000,22.7306,23.0371,22.3369,22.9569,28720.850170033,0
+BSRR.US,D,20190429,000000,23.1164,23.4572,22.8609,23.4386,34653.129313743,0
+BSRR.US,D,20190430,000000,23.3426,23.8596,23.0812,23.1487,70051.750756064,0
+BSRR.US,D,20190501,000000,23.2134,23.4317,22.9186,23.2036,32131.7319638,0
+BSRR.US,D,20190502,000000,23.2466,23.4768,23.1674,23.4229,24839.184990958,0
+BSRR.US,D,20190503,000000,23.4865,24.3042,23.2466,24.2778,62056.602982589,0
+BSRR.US,D,20190506,000000,23.9605,24.358,23.043,24.269,35646.778411149,0
+BSRR.US,D,20190507,000000,24.6489,24.6489,23.846,23.9429,34466.245670552,0
+BSRR.US,D,20190508,000000,23.986,24.0565,23.7852,23.7852,16727.617898774,0
+BSRR.US,D,20190509,000000,23.5903,24.1701,23.1497,23.8558,22449.525291133,0
+BSRR.US,D,20190510,000000,23.7852,23.7852,23.4631,23.6345,20876.843266462,0
+BSRR.US,D,20190513,000000,23.3524,23.9429,22.7708,22.8432,22715.043035558,0
+BSRR.US,D,20190514,000000,22.9823,23.5189,22.7276,23.2634,16960.456536194,0
+BSRR.US,D,20190515,000000,23.0185,23.4679,22.8599,23.3426,35252.586682887,0
+BSRR.US,D,20190516,000000,23.4317,23.5991,23.2926,23.4944,11461.175560314,0
+BSRR.US,D,20190517,000000,23.3426,23.5991,23.1674,23.2466,25101.639069101,0
+BSRR.US,D,20190520,000000,23.1576,23.7588,23.1576,23.2926,18857.887186738,0
+BSRR.US,D,20190521,000000,23.326,23.5825,23.2554,23.3965,20865.609823428,0
+BSRR.US,D,20190522,000000,23.3622,23.3622,22.8148,23.0185,9855.8144286368,0
+BSRR.US,D,20190523,000000,22.7894,23.1576,22.3311,22.3409,14463.568516505,0
+BSRR.US,D,20190524,000000,22.7276,22.9029,22.4467,22.5876,18424.889018906,0
+BSRR.US,D,20190528,000000,22.5876,22.7894,22.4829,22.6043,25375.326590278,0
+BSRR.US,D,20190529,000000,22.4643,22.8599,22.4007,22.7178,15862.642785206,0
+BSRR.US,D,20190530,000000,22.6748,22.7796,22.1989,22.3683,16102.629977282,0
+BSRR.US,D,20190531,000000,21.9443,22.4887,21.8365,21.8463,23781.198901633,0
+BSRR.US,D,20190603,000000,21.8631,22.145,21.7063,22.1196,21193.422115584,0
+BSRR.US,D,20190604,000000,22.053,22.7276,22.053,22.7276,26123.882385137,0
+BSRR.US,D,20190605,000000,22.6043,22.9921,22.1812,22.2518,15159.020762479,0
+BSRR.US,D,20190606,000000,22.3213,22.4887,21.8631,22.3135,16605.071247501,0
+BSRR.US,D,20190607,000000,22.1901,22.3821,21.8757,22.0667,15274.418859094,0
+BSRR.US,D,20190610,000000,22.1989,22.6258,22.1901,22.3497,22329.021084048,0
+BSRR.US,D,20190611,000000,22.2077,22.4183,22.145,22.3821,16137.351528475,0
+BSRR.US,D,20190612,000000,22.3213,22.7276,21.5036,22.3409,15977.019659727,0
+BSRR.US,D,20190613,000000,22.1744,22.7276,22.1744,22.6386,13467.876974911,0
+BSRR.US,D,20190614,000000,22.9647,22.9647,22.4887,22.6748,12721.363624238,0
+BSRR.US,D,20190617,000000,22.5426,22.6964,22.1284,22.2851,15645.122479196,0
+BSRR.US,D,20190618,000000,22.3409,22.7462,22.3409,22.6836,9838.4536530398,0
+BSRR.US,D,20190619,000000,22.7178,22.8148,22.3585,22.3909,9091.940302368,0
+BSRR.US,D,20190620,000000,22.4966,22.713,22.1901,22.4379,12261.813681964,0
+BSRR.US,D,20190621,000000,22.243,22.5681,22.1538,22.4095,44236.277443297,0
+BSRR.US,D,20190624,000000,22.3409,22.5426,22.243,22.3047,18445.313460785,0
+BSRR.US,D,20190625,000000,22.1901,22.7276,22.1538,22.6924,24292.831170699,0
+BSRR.US,D,20190626,000000,22.7462,22.9029,22.3135,22.5064,14845.505579638,0
+BSRR.US,D,20190627,000000,22.5426,23.1389,22.5426,23.0704,37840.363468937,0
+BSRR.US,D,20190628,000000,23.1674,24.2249,23.0361,23.89,127679.31351723,0
+BSRR.US,D,20190701,000000,24.1005,24.1005,23.4768,23.5825,39342.581169126,0
+BSRR.US,D,20190702,000000,23.5737,23.7049,23.273,23.3896,21575.359178718,0
+BSRR.US,D,20190703,000000,23.3622,23.8558,23.3426,23.4591,12258.750015683,0
+BSRR.US,D,20190705,000000,23.608,23.8988,23.4591,23.846,16333.426170513,0
+BSRR.US,D,20190708,000000,23.6873,23.8264,23.5189,23.6521,10624.794665376,0
+BSRR.US,D,20190709,000000,23.7128,23.7852,23.4317,23.6345,18576.02988881,0
+BSRR.US,D,20190710,000000,23.6433,23.7304,23.2682,23.3896,16501.927816013,0
+BSRR.US,D,20190711,000000,23.5639,23.5639,23.089,23.4493,21400.730200654,0
+BSRR.US,D,20190712,000000,23.4591,23.89,23.4591,23.7304,19353.1799023,0
+BSRR.US,D,20190715,000000,23.5639,23.7637,23.1066,23.273,18012.315292954,0
+BSRR.US,D,20190716,000000,23.273,23.9262,23.0009,23.1674,14345.106753607,0
+BSRR.US,D,20190717,000000,23.0978,23.4317,22.7276,22.762,28274.576114979,0
+BSRR.US,D,20190718,000000,22.762,23.0087,22.7178,22.8843,18789.465306444,0
+BSRR.US,D,20190719,000000,22.7178,23.0185,22.6484,22.762,19211.230031242,0
+BSRR.US,D,20190722,000000,22.8687,22.9921,21.5458,21.7671,100878.3608838,0
+BSRR.US,D,20190723,000000,21.8033,22.3683,21.8033,22.1118,65978.095823328,0
+BSRR.US,D,20190724,000000,21.9179,22.6298,21.7847,22.5064,42042.692385509,0
+BSRR.US,D,20190725,000000,22.4966,22.9313,22.2077,22.5955,18545.393225992,0
+BSRR.US,D,20190726,000000,22.4467,23.186,22.4281,22.9382,26983.751388237,0
+BSRR.US,D,20190729,000000,23.043,23.043,22.621,22.7541,19571.721430404,0
+BSRR.US,D,20190730,000000,22.5426,23.0978,22.4643,23.0361,48549.919568109,0
+BSRR.US,D,20190731,000000,23.2946,23.7274,23.0606,23.1331,43656.223293938,0
+BSRR.US,D,20190801,000000,23.1781,23.3554,22.2557,22.2733,36461.713642115,0
+BSRR.US,D,20190802,000000,22.05,22.4133,21.8365,22.2802,35799.96172524,0
+BSRR.US,D,20190805,000000,21.9189,22.5926,21.6407,21.9453,36772.165158674,0
+BSRR.US,D,20190806,000000,22.0951,22.3625,21.6799,22.0246,31005.323994181,0
+BSRR.US,D,20190807,000000,21.6887,22.05,21.6887,21.8728,24037.525647214,0
+BSRR.US,D,20190808,000000,22.2106,22.5299,21.9453,22.2273,35647.799633242,0
+BSRR.US,D,20190809,000000,22.1568,22.4133,21.9796,22.148,17573.189792559,0
+BSRR.US,D,20190812,000000,21.9893,22.242,21.6603,21.6701,51414.447541617,0
+BSRR.US,D,20190813,000000,21.8463,22.3164,21.8463,21.9796,16320.150283291,0
+BSRR.US,D,20190814,000000,21.5732,21.6975,21.1374,21.4292,16237.431293682,0
+BSRR.US,D,20190815,000000,21.5438,21.7485,21.3861,21.5262,27915.105937912,0
+BSRR.US,D,20190816,000000,21.6407,22.2194,21.6407,22.2008,26997.027275458,0
+BSRR.US,D,20190819,000000,22.289,22.6004,22.289,22.4858,30279.235085388,0
+BSRR.US,D,20190820,000000,22.3085,22.5485,22.2459,22.2733,31596.611586574,0
+BSRR.US,D,20190821,000000,22.3723,23.231,22.3085,23.0185,42443.011446334,0
+BSRR.US,D,20190822,000000,22.9461,23.0009,22.3085,22.4937,54535.302260705,0
+BSRR.US,D,20190823,000000,22.1666,22.4231,21.2519,21.3577,31033.918212812,0
+BSRR.US,D,20190826,000000,21.5634,22.0686,21.2999,21.9698,14095.928562686,0
+BSRR.US,D,20190827,000000,22.05,22.05,21.3157,21.4742,30698.957365998,0
+BSRR.US,D,20190828,000000,21.4645,21.8993,21.0748,21.7847,17099.34274097,0
+BSRR.US,D,20190829,000000,21.7759,22.1754,21.5184,22.007,19109.107821847,0
+BSRR.US,D,20190830,000000,22.148,22.148,21.6603,21.8631,17432.261143595,0
+BSRR.US,D,20190903,000000,21.6143,21.9091,21.5154,21.7299,22058.397229153,0
+BSRR.US,D,20190904,000000,21.8728,22.05,21.7485,21.8914,10096.822842807,0
+BSRR.US,D,20190905,000000,22.1832,22.7522,21.9893,22.2273,29988.186788615,0
+BSRR.US,D,20190906,000000,22.2733,22.2733,21.7122,21.9091,19783.114403849,0
+BSRR.US,D,20190909,000000,22.0324,22.9823,22.0324,22.6004,43577.589192704,0
+BSRR.US,D,20190910,000000,22.5583,23.1331,22.5583,22.8931,25654.120221924,0
+BSRR.US,D,20190911,000000,22.8589,23.514,22.8589,23.3749,42434.841669584,0
+BSRR.US,D,20190912,000000,23.2652,23.8528,22.8804,23.8244,58599.766194595,0
+BSRR.US,D,20190913,000000,23.8332,24.1535,23.5511,23.8244,64930.321954943,0
+BSRR.US,D,20190916,000000,23.6922,24.2513,23.5561,23.8332,30245.534756288,0
+BSRR.US,D,20190917,000000,23.6393,23.843,23.6295,23.6657,22134.988886199,0
+BSRR.US,D,20190918,000000,23.6834,23.799,23.4973,23.7186,32431.971259419,0
+BSRR.US,D,20190919,000000,23.7725,24.2161,23.4337,23.4807,15351.01051614,0
+BSRR.US,D,20190920,000000,23.3994,23.887,23.3994,23.6569,122481.29305906,0
+BSRR.US,D,20190923,000000,23.6031,23.9135,23.4249,23.8332,32453.416923392,0
+BSRR.US,D,20190924,000000,23.8714,23.9233,23.2574,23.4621,107224.23497556,0
+BSRR.US,D,20190925,000000,23.4513,24.0995,23.4513,24.0114,28990.452802834,0
+BSRR.US,D,20190926,000000,24.0467,24.0467,23.4337,23.5679,28767.826386354,0
+BSRR.US,D,20190927,000000,23.7186,23.9938,23.4895,23.5591,34086.351051605,0
+BSRR.US,D,20190930,000000,23.6393,23.8714,23.4807,23.5679,37229.672656759,0
+BSRR.US,D,20191001,000000,23.5591,23.7274,22.9549,23.0802,25299.756155326,0
+BSRR.US,D,20191002,000000,22.9461,23.2388,22.9382,23.1781,44939.899466023,0
+BSRR.US,D,20191003,000000,23.1683,23.3024,22.8765,23.2144,23438.068278069,0
+BSRR.US,D,20191004,000000,23.275,23.5591,23.231,23.5511,65788.148513855,0
+BSRR.US,D,20191007,000000,23.4357,23.701,23.2946,23.4523,22261.620425848,0
+BSRR.US,D,20191008,000000,23.328,23.328,23.0009,23.043,22591.47516219,0
+BSRR.US,D,20191009,000000,23.089,23.3024,23.0009,23.089,22687.470039021,0
+BSRR.US,D,20191010,000000,23.1174,23.2574,22.8931,22.9647,30019.844673527,0
+BSRR.US,D,20191011,000000,23.3652,23.5679,23.2388,23.3749,32358.443268655,0
+BSRR.US,D,20191014,000000,23.2652,23.3994,23.089,23.1958,22040.015231462,0
+BSRR.US,D,20191015,000000,23.3554,23.8332,23.2388,23.4249,48246.616606209,0
+BSRR.US,D,20191016,000000,23.3368,23.7725,23.231,23.4523,25653.09899983,0
+BSRR.US,D,20191017,000000,23.6031,23.6569,23.4072,23.5591,18175.710827985,0
+BSRR.US,D,20191018,000000,23.3916,23.7549,23.3916,23.6834,30674.448035744,0
+BSRR.US,D,20191021,000000,23.9781,24.1711,23.4973,23.6922,47544.015805576,0
+BSRR.US,D,20191022,000000,23.6295,24.3218,23.6295,23.9586,68016.455122837,0
+BSRR.US,D,20191023,000000,23.887,24.0016,23.6755,23.94,31283.096403734,0
+BSRR.US,D,20191024,000000,23.9781,23.9781,23.6481,23.9047,64060.240730905,0
+BSRR.US,D,20191025,000000,23.9135,24.2063,23.9135,24.1367,42023.289165724,0
+BSRR.US,D,20191028,000000,24.3502,24.456,24.2866,24.4032,30876.650010345,0
+BSRR.US,D,20191029,000000,24.3836,24.6617,24.3042,24.6244,41376.855580259,0
+BSRR.US,D,20191030,000000,24.6519,24.8526,24.2758,24.7487,28830.120934084,0
+BSRR.US,D,20191031,000000,24.7841,24.7841,24.0878,24.3385,36827.311151746,0
+BSRR.US,D,20191101,000000,24.5529,24.7233,24.3914,24.6851,23184.805198772,0
+BSRR.US,D,20191104,000000,24.9192,24.9211,24.3816,24.6851,30709.169586938,0
+BSRR.US,D,20191105,000000,24.7585,25.2325,24.7585,25.0436,31195.271303654,0
+BSRR.US,D,20191106,000000,24.928,24.9818,24.6685,24.8918,23214.420639495,0
+BSRR.US,D,20191107,000000,25.1336,25.1336,24.5696,24.7753,39371.175387757,0
+BSRR.US,D,20191108,000000,24.7321,24.831,24.5069,24.7135,20750.211726813,0
+BSRR.US,D,20191111,000000,24.6058,24.7585,24.4511,24.6058,16459.036488067,0
+BSRR.US,D,20191112,000000,24.6156,24.8075,24.6156,24.6685,11226.294478708,0
+BSRR.US,D,20191113,000000,24.5255,24.831,24.2582,24.4178,19339.904015079,0
+BSRR.US,D,20191114,000000,24.4266,24.5167,24.1681,24.3738,21731.606159091,0
+BSRR.US,D,20191115,000000,24.5167,24.5696,24.2582,24.2582,12946.032484906,0
+BSRR.US,D,20191118,000000,24.2229,24.2934,24.0261,24.1339,10982.222398255,0
+BSRR.US,D,20191119,000000,24.2405,24.3571,24.0261,24.1055,31434.237273637,0
+BSRR.US,D,20191120,000000,23.9732,24.2582,23.9184,24.0427,44860.244142696,0
+BSRR.US,D,20191121,000000,24.1681,24.1681,23.7754,23.8832,35847.959163656,0
+BSRR.US,D,20191122,000000,24.0163,24.1133,23.7255,24.0359,46629.000809404,0
+BSRR.US,D,20191125,000000,24.0878,24.6156,23.982,24.4814,35929.656931171,0
+BSRR.US,D,20191126,000000,24.3199,24.4971,24.3023,24.3023,20705.27795468,0
+BSRR.US,D,20191127,000000,24.4638,24.4638,24.0575,24.2131,15820.772679353,0
+BSRR.US,D,20191129,000000,24.3571,24.4462,23.7852,23.9448,32834.332764431,0
+BSRR.US,D,20191202,000000,24.079,24.3738,24.0261,24.3199,31395.430834068,0
+BSRR.US,D,20191203,000000,24.0065,24.3914,23.6266,23.891,20856.418824583,0
+BSRR.US,D,20191204,000000,24.0359,24.2317,23.9086,23.9977,19562.530431558,0
+BSRR.US,D,20191205,000000,24.2131,24.3111,24.079,24.079,17293.374938819,0
+BSRR.US,D,20191206,000000,24.3385,24.5784,24.2631,24.3571,24306.10705792,0
+BSRR.US,D,20191209,000000,24.2758,24.4971,23.4092,24.3571,65405.190228626,0
+BSRR.US,D,20191210,000000,24.3914,24.8075,24.3914,24.7664,58794.819614539,0
+BSRR.US,D,20191211,000000,24.831,25.1512,24.5069,25.07,49187.162154729,0
+BSRR.US,D,20191212,000000,25.0602,25.776,25.0602,25.633,45726.240478359,0
+BSRR.US,D,20191213,000000,25.4988,25.776,25.4264,25.5341,42999.577487533,0
+BSRR.US,D,20191216,000000,25.3069,25.9571,25.2188,25.8739,42412.374783516,0
+BSRR.US,D,20191217,000000,25.7946,26.2754,25.7946,26.151,27015.409273149,0
+BSRR.US,D,20191218,000000,26.34,26.3831,25.9728,26.2676,33566.549005789,0
+BSRR.US,D,20191219,000000,26.0002,26.2254,25.964,26.1882,62631.551021479,0
+BSRR.US,D,20191220,000000,26.2411,26.9383,26.0609,26.9285,145477.17217045,0
+BSRR.US,D,20191223,000000,26.9207,26.9207,26.1912,26.6161,43493.848981001,0
+BSRR.US,D,20191224,000000,26.4909,26.8668,26.1432,26.4457,15536.872937238,0
+BSRR.US,D,20191226,000000,26.3322,26.4457,25.9542,26.1256,32774.08066089,0
+BSRR.US,D,20191227,000000,26.0365,26.1588,25.9454,26.0609,19687.119527019,0
+BSRR.US,D,20191230,000000,26.0991,26.1344,25.9199,25.9826,154774.3781137,0
+BSRR.US,D,20191231,000000,25.9728,26.2676,25.9542,26.0188,25504.000574114,0
+BSRR.US,D,20200102,000000,26.1344,26.2411,25.8445,26.0991,37901.636794574,0
+BSRR.US,D,20200103,000000,25.8397,26.1344,25.5106,25.9375,19508.40566058,0
+BSRR.US,D,20200106,000000,25.7946,25.9914,25.589,25.8122,33018.152741341,0
+BSRR.US,D,20200107,000000,25.7055,25.8935,25.4019,25.4019,15936.170775969,0
+BSRR.US,D,20200108,000000,25.4186,25.5821,25.2403,25.4744,29524.551957965,0
+BSRR.US,D,20200109,000000,25.5723,25.7231,25.2237,25.2501,21747.945712594,0
+BSRR.US,D,20200110,000000,25.3393,25.3393,24.8731,24.972,34933.965389578,0
+BSRR.US,D,20200113,000000,24.9622,25.2501,24.8124,25.1591,20303.93767176,0
+BSRR.US,D,20200114,000000,25.0886,25.1248,24.831,24.9456,66337.566000396,0
+BSRR.US,D,20200115,000000,24.7929,24.9192,24.2494,24.5451,23667.843249206,0
+BSRR.US,D,20200116,000000,24.5255,24.7929,24.5255,24.7487,61120.142322445,0
+BSRR.US,D,20200117,000000,24.9994,24.9994,24.6617,24.8565,32607.621459577,0
+BSRR.US,D,20200121,000000,24.8389,25.2853,24.7664,24.8829,176152.64142829,0
+BSRR.US,D,20200122,000000,24.8213,25.0366,24.5676,24.7841,42344.974125316,0
+BSRR.US,D,20200123,000000,24.7841,25.2756,24.7321,25.115,73491.226768462,0
+BSRR.US,D,20200124,000000,25.2051,25.2658,24.9192,25.0514,40163.643732656,0
+BSRR.US,D,20200127,000000,24.7409,25.1591,24.5696,24.8477,40297.423826962,0
+BSRR.US,D,20200128,000000,24.8643,24.9622,24.5451,24.7321,37154.102221807,0
+BSRR.US,D,20200129,000000,24.8389,24.8389,24.3982,24.453,23444.195610632,0
+BSRR.US,D,20200130,000000,24.3081,24.6851,24.1818,24.6607,28407.334987192,0
+BSRR.US,D,20200131,000000,24.596,24.6685,24.0105,24.1005,37377.749860381,0
+BSRR.US,D,20200203,000000,24.0829,24.6235,24.0829,24.5774,33553.273118567,0
+BSRR.US,D,20200204,000000,24.8036,24.8389,24.5148,24.6048,33520.594011561,0
+BSRR.US,D,20200205,000000,24.831,25.0631,24.4844,24.974,25870.61930584,0
+BSRR.US,D,20200206,000000,24.974,24.974,24.8389,24.8741,25660.247554487,0
+BSRR.US,D,20200207,000000,24.4492,24.9211,24.4492,24.7487,35618.184192519,0
+BSRR.US,D,20200210,000000,24.7753,24.7753,24.4952,24.552,18709.809983116,0
+BSRR.US,D,20200211,000000,24.7487,25.1454,24.4344,24.4952,18936.521287972,0
+BSRR.US,D,20200212,000000,24.6323,24.6949,24.3081,24.5334,13401.497538805,0
+BSRR.US,D,20200213,000000,24.6146,24.6949,24.3356,24.4795,27281.948239668,0
+BSRR.US,D,20200214,000000,24.3718,24.4795,24.2895,24.3552,42022.267943631,0
+BSRR.US,D,20200218,000000,24.4795,24.4795,24.0535,24.317,29335.625870585,0
+BSRR.US,D,20200219,000000,24.1877,24.4246,24.1877,24.2093,13195.210675828,0
+BSRR.US,D,20200220,000000,24.1543,24.453,24.1543,24.3982,21295.544324979,0
+BSRR.US,D,20200221,000000,24.4952,24.5236,24.1867,24.2465,24278.534061384,0
+BSRR.US,D,20200224,000000,23.6873,24.0565,23.5893,23.7137,29678.75649415,0
+BSRR.US,D,20200225,000000,23.6237,23.6697,22.76,23.0313,54691.549241078,0
+BSRR.US,D,20200226,000000,23.1742,23.5805,22.7962,22.8951,30575.389492632,0
+BSRR.US,D,20200227,000000,22.4271,23.1742,22.0942,22.2116,36651.660951588,0
+BSRR.US,D,20200228,000000,21.6721,22.0942,20.7173,21.4351,60918.961569939,0
+BSRR.US,D,20200302,000000,21.8111,22.5054,21.5016,22.3007,34806.312627835,0
+BSRR.US,D,20200303,000000,22.1568,22.239,21.4645,21.7523,59969.225022572,0
+BSRR.US,D,20200304,000000,21.8611,22.0862,21.4742,22.0226,29663.438162741,0
+BSRR.US,D,20200305,000000,21.6084,21.6995,20.8064,21.1766,36773.186380767,0
+BSRR.US,D,20200306,000000,20.5195,21.0777,20.2238,20.5097,41445.277460553,0
+BSRR.US,D,20200309,000000,19.269,19.883,17.577,17.7375,52103.772455028,0
+BSRR.US,D,20200310,000000,18.2145,18.6835,17.387,18.1244,89700.063843513,0
+BSRR.US,D,20200311,000000,17.8737,18.1978,17.5496,17.7855,50784.353509655,0
+BSRR.US,D,20200312,000000,17.1001,17.9197,14.8489,15.1114,86302.457936967,0
+BSRR.US,D,20200313,000000,15.974,17.1001,15.974,17.1001,76990.954884401,0
+BSRR.US,D,20200316,000000,16.3088,16.3088,15.3345,15.3894,75850.249805468,0
+BSRR.US,D,20200317,000000,15.5245,17.9726,14.8587,17.8649,88262.183135243,0
+BSRR.US,D,20200318,000000,16.5683,17.1001,11.7448,11.7448,83341.935086629,0
+BSRR.US,D,20200319,000000,12.1502,14.418,12.0826,14.1311,95244.278591526,0
+BSRR.US,D,20200320,000000,13.9842,14.7059,12.7788,12.8512,117120.89828795,0
+BSRR.US,D,20200323,000000,13.1763,13.4907,11.9425,12.7338,78842.430540719,0
+BSRR.US,D,20200324,000000,13.6063,14.7137,13.337,14.6148,72861.132736499,0
+BSRR.US,D,20200325,000000,14.7323,16.1003,13.7227,13.9842,65057.974716686,0
+BSRR.US,D,20200326,000000,14.1027,15.7038,14.0567,15.6596,52436.690857653,0
+BSRR.US,D,20200327,000000,14.8665,15.7322,13.383,15.4805,131702.92856736,0
+BSRR.US,D,20200330,000000,15.687,15.7224,15.0564,15.695,50030.691604326,0
+BSRR.US,D,20200331,000000,15.5608,15.8653,15.0476,15.8222,89873.671599483,0
+BSRR.US,D,20200401,000000,14.8959,15.1916,14.2917,14.4542,93791.079551845,0
+BSRR.US,D,20200402,000000,14.1566,14.8861,13.7952,14.4454,45863.084238947,0
+BSRR.US,D,20200403,000000,14.1477,14.3455,13.4985,13.8148,42182.599812379,0
+BSRR.US,D,20200406,000000,14.517,14.701,14.0665,14.4895,47000.725651599,0
+BSRR.US,D,20200407,000000,14.7969,15.0564,14.0665,14.4797,44955.217797432,0
+BSRR.US,D,20200408,000000,14.7774,15.2455,14.3642,15.173,65260.176691287,0
+BSRR.US,D,20200409,000000,15.3894,16.8122,15.3796,16.7574,38552.155268414,0
+BSRR.US,D,20200413,000000,16.4078,16.4411,15.5872,15.8222,46837.330116568,0
+BSRR.US,D,20200414,000000,16.2188,16.7603,15.3003,15.4893,55244.030393901,0
+BSRR.US,D,20200415,000000,14.6961,14.9321,14.3357,14.6795,56557.32200671,0
+BSRR.US,D,20200416,000000,14.4719,15.0564,13.3702,13.7707,63288.196827885,0
+BSRR.US,D,20200417,000000,14.1115,15.3629,14.1115,15.2268,55682.134672202,0
+BSRR.US,D,20200420,000000,15.2455,16.209,15.2455,16.1728,160444.20317927,0
+BSRR.US,D,20200421,000000,15.4805,16.2149,15.4805,16.0103,44129.049123433,0
+BSRR.US,D,20200422,000000,16.4156,16.4156,15.6332,15.8849,32663.788674743,0
+BSRR.US,D,20200423,000000,15.9025,16.6683,15.9025,16.2707,46497.263159285,0
+BSRR.US,D,20200424,000000,16.6037,16.822,16.1277,16.5879,30137.28521433,0
+BSRR.US,D,20200427,000000,16.6683,17.9726,16.6683,17.6485,35159.655472339,0
+BSRR.US,D,20200428,000000,18.0901,18.3956,17.5868,18.1792,34893.11650582,0
+BSRR.US,D,20200429,000000,18.8529,19.8801,17.9422,19.4424,61306.004743542,0
+BSRR.US,D,20200430,000000,18.7246,18.9067,17.999,18.4524,53919.505338058,0
+BSRR.US,D,20200501,000000,17.7239,18.3887,16.4078,18.2243,48562.174233237,0
+BSRR.US,D,20200504,000000,17.9706,18.8431,17.1785,17.4242,32809.823434178,0
+BSRR.US,D,20200505,000000,17.8894,17.8894,16.207,16.308,103737.78274685,0
+BSRR.US,D,20200506,000000,16.3892,16.8954,16.1434,16.4078,58651.848521387,0
+BSRR.US,D,20200507,000000,16.8073,16.9787,16.0876,16.2894,70664.484012429,0
+BSRR.US,D,20200508,000000,16.7701,17.3341,16.634,16.9346,101922.04986381,0
+BSRR.US,D,20200511,000000,16.6888,16.9542,15.9613,16.3334,68112.449999667,0
+BSRR.US,D,20200512,000000,16.3334,16.3334,15.5441,15.5706,61162.012428296,0
+BSRR.US,D,20200513,000000,15.6616,15.6802,14.517,14.9801,50588.278867618,0
+BSRR.US,D,20200514,000000,14.4533,15.0349,14.0068,14.9263,52684.847826482,0
+BSRR.US,D,20200515,000000,14.843,15.1172,14.3886,14.8705,32525.923692061,0
+BSRR.US,D,20200518,000000,15.7154,16.6065,15.7154,16.5341,46119.410984527,0
+BSRR.US,D,20200519,000000,16.4264,16.4264,15.362,15.4355,42116.220376273,0
+BSRR.US,D,20200520,000000,15.9074,16.8886,15.8986,16.681,35194.377023533,0
+BSRR.US,D,20200521,000000,16.5155,16.7515,16.3168,16.5067,21862.322587117,0
+BSRR.US,D,20200522,000000,16.5703,16.6516,16.2247,16.5987,23812.856786546,0
+BSRR.US,D,20200526,000000,17.4614,18.0156,17.1971,17.7239,59709.834610711,0
+BSRR.US,D,20200527,000000,18.3975,18.7795,17.9334,18.616,64559.618334843,0
+BSRR.US,D,20200528,000000,18.4965,18.616,17.1441,17.1441,58114.685699972,0
+BSRR.US,D,20200529,000000,16.8426,17.5074,16.3794,17.1255,70839.112990493,0
+BSRR.US,D,20200601,000000,17.0433,17.0433,16.0573,16.4607,72931.597060981,0
+BSRR.US,D,20200602,000000,16.7437,16.8602,16.0435,16.4166,71083.185070945,0
+BSRR.US,D,20200603,000000,16.8798,17.7719,16.8602,17.4154,55836.339208387,0
+BSRR.US,D,20200604,000000,17.2705,17.9608,17.2705,17.9422,116141.54629987,0
+BSRR.US,D,20200605,000000,19.2436,19.2436,18.4622,18.661,61301.919855167,0
+BSRR.US,D,20200608,000000,18.6356,18.8607,18.2243,18.5876,91409.589628773,0
+BSRR.US,D,20200609,000000,18.0068,18.4965,17.5437,18.1616,57835.892068327,0
+BSRR.US,D,20200610,000000,17.999,17.999,16.7437,16.7437,61344.811183112,0
+BSRR.US,D,20200611,000000,16.0259,16.6839,15.0163,15.1074,90307.690989409,0
+BSRR.US,D,20200612,000000,15.88,16.1072,15.2072,15.8888,70041.538535124,0
+BSRR.US,D,20200615,000000,15.0976,16.0435,15.0976,16.0347,48744.972988052,0
+BSRR.US,D,20200616,000000,16.9698,17.4076,16.6614,17.0883,87589.197775335,0
+BSRR.US,D,20200617,000000,17.3067,17.3459,15.7517,15.9349,39078.084646795,0
+BSRR.US,D,20200618,000000,15.7438,16.2962,15.7252,15.8516,28763.741497978,0
+BSRR.US,D,20200619,000000,16.0876,16.0876,15.3522,15.9172,96850.660945297,0
+BSRR.US,D,20200622,000000,15.645,16.3422,15.4893,16.0259,21982.826794201,0
+BSRR.US,D,20200623,000000,16.2618,16.3892,15.6968,15.8516,61336.64140636,0
+BSRR.US,D,20200624,000000,15.6156,15.6528,15.13,15.2788,60771.905588411,0
+BSRR.US,D,20200625,000000,15.0976,16.0611,14.9703,16.0161,73612.752197641,0
+BSRR.US,D,20200626,000000,15.6802,16.5801,15.0536,16.3246,203142.52014909,0
+BSRR.US,D,20200629,000000,16.3618,16.8338,16.1875,16.4803,55046.934529771,0
+BSRR.US,D,20200630,000000,16.2982,17.4076,16.2982,17.1617,68318.736862644,0
+BSRR.US,D,20200701,000000,17.3067,17.3067,16.1796,16.1796,40589.493345829,0
+BSRR.US,D,20200702,000000,16.681,16.9464,15.7517,16.0523,44447.670416744,0
+BSRR.US,D,20200706,000000,16.253,16.5635,16.0876,16.3706,38379.568734538,0
+BSRR.US,D,20200707,000000,16.1434,16.253,15.7154,15.7978,36504.60497006,0
+BSRR.US,D,20200708,000000,15.7252,15.8888,15.2249,15.5706,31468.958824831,0
+BSRR.US,D,20200709,000000,15.598,15.598,14.6256,14.8165,55735.238221087,0
+BSRR.US,D,20200710,000000,14.8244,15.8614,14.8244,15.7703,28721.871392126,0
+BSRR.US,D,20200713,000000,16.0611,16.1532,15.4433,15.7801,30983.878330208,0
+BSRR.US,D,20200714,000000,15.7438,15.9515,15.2885,15.6802,28000.888593803,0
+BSRR.US,D,20200715,000000,16.1532,16.5801,15.8516,16.3246,56296.910372755,0
+BSRR.US,D,20200716,000000,16.2335,16.5155,15.8702,16.1972,42752.441740799,0
+BSRR.US,D,20200717,000000,16.0709,16.3422,15.8614,15.9887,34281.404471548,0
+BSRR.US,D,20200720,000000,16.1718,16.1718,15.5617,15.8702,133914.89562284,0
+BSRR.US,D,20200721,000000,16.0523,17.3616,16.0523,17.3341,48345.675149321,0
+BSRR.US,D,20200722,000000,17.2157,17.4976,16.5987,16.9346,70515.385586714,0
+BSRR.US,D,20200723,000000,16.8426,17.7817,16.8426,17.5153,42795.333068745,0
+BSRR.US,D,20200724,000000,17.5613,17.671,17.2441,17.3067,39520.273813472,0
+BSRR.US,D,20200727,000000,17.1971,17.2069,16.7985,17.0785,89549.944195704,0
+BSRR.US,D,20200728,000000,16.8886,17.2117,16.5341,16.5341,31501.637931837,0
+BSRR.US,D,20200729,000000,16.7339,16.9983,16.3334,16.9787,26185.155710774,0
+BSRR.US,D,20200730,000000,16.778,16.778,16.2912,16.3354,35969.484592834,0
+BSRR.US,D,20200731,000000,16.1346,16.3549,15.831,16.1532,58934.727041408,0
+BSRR.US,D,20200803,000000,16.3177,16.5341,15.9965,16.2814,30378.2936285,0
+BSRR.US,D,20200804,000000,16.1434,16.3549,15.9045,16.2716,27048.088380155,0
+BSRR.US,D,20200805,000000,16.4646,16.7045,16.2814,16.6125,29960.613792079,0
+BSRR.US,D,20200806,000000,16.5204,16.6722,16.1532,16.446,36210.493007005,0
+BSRR.US,D,20200807,000000,16.3452,17.3576,15.9691,17.3106,27508.659544523,0
+BSRR.US,D,20200810,000000,17.3478,17.9246,17.1227,17.7043,32313.509496521,0
+BSRR.US,D,20200811,000000,18.092,18.2575,17.8237,17.9432,91564.815387051,0
+BSRR.US,D,20200812,000000,18.3584,18.4779,17.9168,18.4681,99579.366380311,0
+BSRR.US,D,20200813,000000,18.4876,18.4945,17.6122,17.7415,33074.319956508,0
+BSRR.US,D,20200814,000000,17.5036,18.1831,17.5036,17.8521,17796.837431132,0
+BSRR.US,D,20200817,000000,17.953,17.953,17.3106,17.6318,21854.152810365,0
+BSRR.US,D,20200818,000000,17.5036,17.577,16.5655,16.5753,33820.83330718,0
+BSRR.US,D,20200819,000000,16.8152,17.0893,16.6301,16.7221,23916.000218034,0
+BSRR.US,D,20200820,000000,16.5381,16.8054,16.3921,16.5381,24090.629196098,0
+BSRR.US,D,20200821,000000,16.5851,16.6673,16.1072,16.1982,66302.844449202,0
+BSRR.US,D,20200824,000000,16.3177,16.9885,16.0778,16.8592,26698.830424027,0
+BSRR.US,D,20200825,000000,17.1177,17.1177,16.6487,16.8876,21901.129026686,0
+BSRR.US,D,20200826,000000,16.8504,16.8504,16.1982,16.3824,30235.322535348,0
+BSRR.US,D,20200827,000000,16.4293,16.8788,16.4293,16.6957,15537.894159332,0
+BSRR.US,D,20200828,000000,16.7878,16.7966,16.4646,16.6487,18220.644600118,0
+BSRR.US,D,20200831,000000,16.5655,16.6673,16.3921,16.4195,43770.600168459,0
+BSRR.US,D,20200901,000000,16.3,16.6859,16.2638,16.5851,30973.666109269,0
+BSRR.US,D,20200902,000000,16.5949,16.8612,16.5292,16.778,20301.895227572,0
+BSRR.US,D,20200903,000000,16.8504,17.3929,16.4009,16.4744,22022.654455865,0
+BSRR.US,D,20200904,000000,16.8788,17.0081,16.2912,16.493,40644.639338902,0
+BSRR.US,D,20200908,000000,16.3921,16.5949,15.9691,16.2442,41870.105851633,0
+BSRR.US,D,20200909,000000,16.3735,16.3735,15.9289,16.0249,45303.454531467,0
+BSRR.US,D,20200910,000000,16.0778,16.2912,15.8771,16.0425,60298.058536821,0
+BSRR.US,D,20200911,000000,16.1072,16.2384,16.0151,16.0974,25349.796037929,0
+BSRR.US,D,20200914,000000,16.254,16.6771,16.0611,16.6399,35067.745483884,0
+BSRR.US,D,20200915,000000,16.7486,16.7486,16.3354,16.4842,41893.593959794,0
+BSRR.US,D,20200916,000000,16.4646,16.6673,16.2716,16.446,41257.372595268,0
+BSRR.US,D,20200917,000000,16.254,16.4558,16.1806,16.2442,16807.273222102,0
+BSRR.US,D,20200918,000000,16.3921,16.6859,16.1346,16.6575,108958.27009108,0
+BSRR.US,D,20200921,000000,16.1884,16.2178,15.2788,15.6009,80106.703493019,0
+BSRR.US,D,20200922,000000,15.6391,15.6391,15.0418,15.2699,50000.054941507,0
+BSRR.US,D,20200923,000000,15.3443,15.6195,14.5542,14.5904,58302.590565258,0
+BSRR.US,D,20200924,000000,14.6736,15.3493,14.6736,14.9487,31599.675252856,0
+BSRR.US,D,20200925,000000,14.7461,15.1426,14.7461,14.9399,28401.207654628,0
+BSRR.US,D,20200928,000000,15.1788,15.6518,15.1788,15.4639,29861.555248966,0
+BSRR.US,D,20200929,000000,15.22,15.5001,14.9487,15.3443,13450.516199313,0
+BSRR.US,D,20200930,000000,15.2885,15.5559,15.2748,15.4275,39610.141357738,0
+BSRR.US,D,20201001,000000,15.5285,15.6391,15.2239,15.4373,21549.828626369,0
+BSRR.US,D,20201002,000000,15.1328,16.1434,15.1328,16.0876,18401.400910746,0
+BSRR.US,D,20201005,000000,16.162,16.6859,16.0797,16.6399,27718.010073781,0
+BSRR.US,D,20201006,000000,16.7878,16.9787,16.1346,16.1434,45049.170230076,0
+BSRR.US,D,20201007,000000,16.3,16.7094,16.1718,16.6575,34008.738172465,0
+BSRR.US,D,20201008,000000,16.7407,16.7407,15.8261,16.4744,47502.145699725,0
+BSRR.US,D,20201009,000000,16.5028,16.5028,16.1718,16.208,30500.840279773,0
+BSRR.US,D,20201012,000000,15.9917,16.3921,15.9241,16.2442,19864.812171365,0
+BSRR.US,D,20201013,000000,16.1718,16.4195,15.7762,15.9593,15548.106380271,0
+BSRR.US,D,20201014,000000,15.7948,15.9965,15.6195,15.6391,12419.081884432,0
+BSRR.US,D,20201015,000000,15.2748,16.3824,15.2748,16.3735,23625.973143354,0
+BSRR.US,D,20201016,000000,16.1434,16.4842,16.1121,16.3735,20731.829729122,0
+BSRR.US,D,20201019,000000,16.5381,17.3929,16.5381,17.247,142117.35148138,0
+BSRR.US,D,20201020,000000,18.0822,18.7893,17.6504,18.1929,60893.43101759,0
+BSRR.US,D,20201021,000000,18.3584,18.8803,18.2105,18.7354,32304.318497676,0
+BSRR.US,D,20201022,000000,18.5552,19.0654,18.5552,18.991,49368.939687452,0
+BSRR.US,D,20201023,000000,19.0654,19.5521,18.7981,19.5325,41212.438823134,0
+BSRR.US,D,20201026,000000,19.3415,19.8174,19.0429,19.7734,49257.626479212,0
+BSRR.US,D,20201027,000000,19.7734,19.836,19.3601,19.6539,56378.60814027,0
+BSRR.US,D,20201028,000000,19.222,19.5109,18.9185,18.9185,44543.665293574,0
+BSRR.US,D,20201029,000000,18.9097,19.0311,18.3711,18.5298,32367.6342675,0
+BSRR.US,D,20201030,000000,18.5464,18.8715,18.2781,18.4083,39939.996094082,0
+BSRR.US,D,20201102,000000,18.7138,18.9283,18.2223,18.7138,31234.077743224,0
+BSRR.US,D,20201103,000000,19.0213,19.4855,18.9185,19.3454,102288.66859554,0
+BSRR.US,D,20201104,000000,18.8803,19.1956,17.6945,17.7963,97739.124167027,0
+BSRR.US,D,20201105,000000,17.8041,19.132,17.7395,18.9821,99416.992067374,0
+BSRR.US,D,20201106,000000,18.8069,19.1075,17.9334,18.0646,35388.409221382,0
+BSRR.US,D,20201109,000000,19.3905,21.7857,19.132,20.3746,72991.849164524,0
+BSRR.US,D,20201110,000000,20.7643,21.7475,20.7643,21.6182,44529.368184259,0
+BSRR.US,D,20201111,000000,21.0366,21.1913,20.1699,20.3198,41083.764839297,0
+BSRR.US,D,20201112,000000,20.1885,21.6544,19.0213,19.317,97291.82888988,0
+BSRR.US,D,20201113,000000,19.6226,21.5164,19.2534,19.9761,42555.345876668,0
+BSRR.US,D,20201116,000000,20.7918,21.1031,20.5548,20.9778,22651.727265733,0
+BSRR.US,D,20201117,000000,20.7095,20.8476,19.8928,20.7643,38120.178322677,0
+BSRR.US,D,20201118,000000,21.2519,21.2519,20.356,20.356,19667.716307234,0
+BSRR.US,D,20201119,000000,20.2806,20.4862,19.4855,20.4862,17118.745960755,0
+BSRR.US,D,20201120,000000,20.1063,20.5333,19.6696,20.356,26915.329507942,0
+BSRR.US,D,20201123,000000,20.7281,20.7643,20.0143,20.0779,42614.576758117,0
+BSRR.US,D,20201124,000000,20.6263,21.7573,20.2179,21.6544,39223.098184135,0
+BSRR.US,D,20201125,000000,21.3391,21.5526,20.782,21.3029,45032.830676572,0
+BSRR.US,D,20201127,000000,21.1365,21.1365,20.782,20.9778,18469.82279104,0
+BSRR.US,D,20201130,000000,21.1453,21.1453,20.3394,20.4118,90218.844667236,0
+BSRR.US,D,20201201,000000,20.9406,21.2745,20.5979,20.9876,23791.411122573,0
+BSRR.US,D,20201202,000000,20.9034,21.4048,20.6195,21.1541,16960.456536194,0
+BSRR.US,D,20201203,000000,21.6789,22.6298,21.1453,21.7475,34111.881603954,0
+BSRR.US,D,20201204,000000,21.8307,22.5935,21.441,22.3331,30445.694286701,0
+BSRR.US,D,20201207,000000,22.1108,22.2067,21.8885,22.0266,25919.637966349,0
+BSRR.US,D,20201208,000000,21.7759,22.3517,21.6544,22.2028,31728.349236693,0
+BSRR.US,D,20201209,000000,22.5171,22.6758,22.0824,22.2851,40224.917058292,0
+BSRR.US,D,20201210,000000,22.4251,22.4251,22.0726,22.4065,16392.657051961,0
+BSRR.US,D,20201211,000000,22.3047,22.3183,21.8787,22.0354,21992.017793047,0
+BSRR.US,D,20201214,000000,22.2645,22.4447,22.0266,22.0912,35752.985508919,0
+BSRR.US,D,20201215,000000,22.4065,22.5837,22.0824,22.4447,58657.97585395,0
+BSRR.US,D,20201216,000000,22.4447,22.9353,22.4015,22.5935,50239.02091149,0
+BSRR.US,D,20201217,000000,22.7874,22.8148,22.2949,22.712,30865.416567311,0
+BSRR.US,D,20201218,000000,22.8804,22.8804,22.054,22.241,140829.59042093,0
+BSRR.US,D,20201221,000000,22.2674,22.2949,21.6544,21.9247,24307.128280013,0
+BSRR.US,D,20201222,000000,21.8493,22.2674,21.7201,21.8591,26121.83994095,0
+BSRR.US,D,20201223,000000,21.9081,22.4858,21.9061,22.1108,18754.74375525,0
+BSRR.US,D,20201224,000000,21.9991,21.9991,21.6838,21.8963,4648.6029716252,0
+BSRR.US,D,20201228,000000,22.8716,22.8716,22.1558,22.2214,14890.439351772,0
+BSRR.US,D,20201229,000000,22.4251,22.4545,20.0739,22.1196,18882.396516993,0
+BSRR.US,D,20201230,000000,22.0726,22.2821,21.8787,21.9159,26694.745535651,0
+BSRR.US,D,20201231,000000,22.2596,22.4545,21.7573,22.193,29955.507681609,0
+BSRR.US,D,20210104,000000,22.1382,22.3517,21.5418,21.8307,36650.639729494,0
+BSRR.US,D,20210105,000000,21.9159,22.241,21.627,21.8591,56893.304075618,0
+BSRR.US,D,20210106,000000,22.4897,23.4679,22.4447,23.1125,68407.583184817,0
+BSRR.US,D,20210107,000000,23.5287,23.984,22.9079,23.7431,28970.028360955,0
+BSRR.US,D,20210108,000000,23.5767,23.5767,22.7042,23.1958,17926.532637063,0
+BSRR.US,D,20210111,000000,22.7316,23.4464,22.7316,23.2242,33117.211284454,0
+BSRR.US,D,20210112,000000,23.4464,23.9292,23.3994,23.799,22033.887898898,0
+BSRR.US,D,20210113,000000,23.984,23.984,23.2046,23.4748,18342.170029297,0
+BSRR.US,D,20210114,000000,23.8822,24.1143,23.5903,24.0585,24764.6357781,0
+BSRR.US,D,20210115,000000,23.5483,23.845,23.418,23.5571,28812.760158487,0
+BSRR.US,D,20210119,000000,23.7069,23.7666,23.2144,23.465,22047.16378612,0
+BSRR.US,D,20210120,000000,23.4552,24.5216,22.9539,23.0283,21604.974619442,0
+BSRR.US,D,20210121,000000,22.9823,22.9823,22.1558,22.1558,34125.157491175,0
+BSRR.US,D,20210122,000000,22.1558,23.1869,22.1558,23.1869,46538.112043043,0
+BSRR.US,D,20210125,000000,23.1958,23.1958,21.3734,22.1558,31951.996875266,0
+BSRR.US,D,20210126,000000,22.2949,22.6033,21.3587,21.441,24609.410019821,0
+BSRR.US,D,20210127,000000,21.2285,21.2285,20.1347,20.5979,100190.05719249,0
+BSRR.US,D,20210128,000000,20.8877,21.1501,20.4941,20.9162,34726.657304507,0
+BSRR.US,D,20210129,000000,20.9064,20.9484,20.261,20.4853,38788.057572115,0
+BSRR.US,D,20210201,000000,20.8221,20.8221,20.121,20.1298,77121.671312426,0
+BSRR.US,D,20210202,000000,20.6361,21.2813,20.4148,21.0287,105193.02423071,0
+BSRR.US,D,20210203,000000,20.9818,21.111,20.6165,21.0562,29323.371205459,0
+BSRR.US,D,20210204,000000,21.0943,22.0676,21.064,21.9844,92587.058703088,0
+BSRR.US,D,20210205,000000,22.143,22.143,21.5448,21.7779,26334.254136489,0
+BSRR.US,D,20210208,000000,22.0216,22.5739,21.7681,22.4985,31539.423149313,0
+BSRR.US,D,20210209,000000,22.2283,22.7532,21.9629,22.5465,22152.349661795,0
+BSRR.US,D,20210210,000000,22.7796,22.9205,22.3947,22.4339,28121.392800888,0
+BSRR.US,D,20210211,000000,22.4241,22.6308,22.1352,22.3311,31365.815393343,0
+BSRR.US,D,20210212,000000,22.4143,22.8824,22.2283,22.5269,17973.508853384,0
+BSRR.US,D,20210216,000000,22.5083,22.9303,21.5526,22.5269,26269.917144571,0
+BSRR.US,D,20210217,000000,22.621,23.0508,22.621,22.7992,27870.172165778,0
+BSRR.US,D,20210218,000000,22.5563,22.9461,22.1058,22.1352,12898.035046491,0
+BSRR.US,D,20210219,000000,22.1803,22.7532,22.049,22.7532,24632.898127981,0
+BSRR.US,D,20210222,000000,22.714,23.089,22.714,22.8648,30884.819787096,0
+BSRR.US,D,20210223,000000,23.371,23.8851,22.4339,22.7532,64584.127665097,0
+BSRR.US,D,20210224,000000,22.948,23.7167,22.3497,23.3612,46796.481232811,0
+BSRR.US,D,20210225,000000,23.3328,23.3328,22.667,22.667,15922.894888747,0
+BSRR.US,D,20210226,000000,22.6768,23.2016,22.3409,22.3409,44732.591380954,0
+BSRR.US,D,20210301,000000,23.2114,24.0721,22.9773,23.6991,29725.732710472,0
+BSRR.US,D,20210302,000000,23.6511,23.8382,22.9303,23.0508,24573.667246533,0
+BSRR.US,D,20210303,000000,23.4219,25.0552,23.0057,24.0731,62257.783735097,0
+BSRR.US,D,20210304,000000,24.1857,24.6342,23.4259,23.7167,43732.814950984,0
+BSRR.US,D,20210305,000000,23.8479,24.93,23.8479,24.7753,38128.348099428,0
+BSRR.US,D,20210308,000000,24.972,26.012,24.7753,25.7212,45007.300124223,0
+BSRR.US,D,20210309,000000,25.73,26.0257,25.07,25.5332,59731.280274683,0
+BSRR.US,D,20210310,000000,26.5603,26.5603,25.73,26.3498,50990.640372631,0
+BSRR.US,D,20210311,000000,26.34,26.6015,25.6898,26.5927,38915.710333858,0
+BSRR.US,D,20210312,000000,26.9755,27.5523,26.2313,26.6015,35802.004169428,0
+BSRR.US,D,20210315,000000,26.6396,26.6396,25.5332,26.2362,39027.023542098,0
+BSRR.US,D,20210316,000000,26.012,26.199,25.4401,26.012,30656.066038053,0
+BSRR.US,D,20210317,000000,26.0482,26.0678,25.636,25.7681,33352.092366061,0
+BSRR.US,D,20210318,000000,26.0306,26.5829,25.4303,25.9649,29049.683684282,0
+BSRR.US,D,20210319,000000,25.9365,27.0803,25.1405,25.7877,183577.94727335,0
+BSRR.US,D,20210322,000000,25.7123,25.9934,24.8369,25.4029,36910.030141356,0
+BSRR.US,D,20210323,000000,25.0846,25.7486,24.1289,24.316,51900.549258334,0
+BSRR.US,D,20210324,000000,24.691,25.7681,24.6538,24.7567,61866.655673116,0
+BSRR.US,D,20210325,000000,24.7567,25.3657,24.3356,25.1679,32506.520472276,0
+BSRR.US,D,20210326,000000,25.3471,25.9179,24.9868,25.9179,26063.630281594,0
+BSRR.US,D,20210329,000000,25.3931,25.636,24.9348,25.1581,21086.19379572,0
+BSRR.US,D,20210330,000000,25.1777,25.5155,23.9801,25.1405,29615.440724326,0
+BSRR.US,D,20210331,000000,25.1503,25.631,24.7987,25.1032,75169.094668808,0
+BSRR.US,D,20210401,000000,24.926,25.6174,24.926,25.0944,47050.765534203,0
+BSRR.US,D,20210405,000000,25.5057,25.5057,24.6019,25.019,26040.142173434,0
+BSRR.US,D,20210406,000000,24.9064,25.4303,24.8594,25.2061,21388.475535527,0
+BSRR.US,D,20210407,000000,25.4597,25.5057,24.9162,25.2355,45067.552227766,0
+BSRR.US,D,20210408,000000,25.1973,25.4793,25.1032,25.4793,44311.847878249,0
+BSRR.US,D,20210409,000000,25.5821,25.7388,25.1503,25.3373,19168.338703296,0
+BSRR.US,D,20210412,000000,25.1973,25.6174,25.1973,25.5234,16257.855735561,0
+BSRR.US,D,20210413,000000,25.3187,25.4215,24.7291,24.926,21627.44150551,0
+BSRR.US,D,20210414,000000,22.9969,25.3324,22.9969,25.0552,15332.628518449,0
+BSRR.US,D,20210415,000000,25.1777,25.1777,24.2788,25.1405,18453.483237537,0
+BSRR.US,D,20210416,000000,25.4861,25.4861,24.7753,25.0552,18904.863403059,0
+BSRR.US,D,20210419,000000,25.0552,25.7172,24.8966,25.1503,88110.021043245,0
+BSRR.US,D,20210420,000000,25.065,25.5723,24.8868,25.1316,42327.61334972,0
+BSRR.US,D,20210421,000000,25.0944,27.0235,25.0552,26.5369,182102.28134759,0
+BSRR.US,D,20210422,000000,26.7326,26.7326,25.6849,25.6849,49888.741733267,0
+BSRR.US,D,20210423,000000,25.6654,26.3949,25.6654,26.1804,31627.248249392,0
+BSRR.US,D,20210426,000000,26.1902,26.4341,25.9179,26.2558,40884.626530979,0
+BSRR.US,D,20210427,000000,26.1432,26.3674,25.8611,26.0443,44061.648465233,0
+BSRR.US,D,20210428,000000,25.8602,26.2852,25.539,25.8318,34385.56912513,0
+BSRR.US,D,20210429,000000,25.9542,26.3606,25.587,25.7182,22155.413328078,0
+BSRR.US,D,20210430,000000,25.3706,26.1294,25.2845,25.5488,49452.679899154,0
+BSRR.US,D,20210503,000000,25.8797,26.4193,25.6154,26.2578,44538.559183105,0
+BSRR.US,D,20210504,000000,25.9542,26.5593,25.8699,26.248,39076.042202607,0
+BSRR.US,D,20210505,000000,26.4369,26.4369,25.9356,26.1442,16459.036488067,0
+BSRR.US,D,20210506,000000,25.6232,26.4555,25.6232,26.3978,67602.860174791,0
+BSRR.US,D,20210507,000000,26.1158,26.4291,26.0922,26.3234,16635.70791032,0
+BSRR.US,D,20210510,000000,26.294,26.5956,25.8797,25.9267,27949.827489106,0
+BSRR.US,D,20210511,000000,25.5488,25.9267,25.2472,25.3412,35324.072229463,0
+BSRR.US,D,20210512,000000,25.5684,25.9542,24.9074,24.9534,41945.676286585,0
+BSRR.US,D,20210513,000000,24.6715,26.0678,24.6715,25.9356,24930.073757318,0
+BSRR.US,D,20210514,000000,26.0208,26.3136,25.7006,26.3136,25147.594063328,0
+BSRR.US,D,20210517,000000,26.0962,26.2852,25.8602,26.2852,18666.918655171,0
+BSRR.US,D,20210518,000000,26.0962,26.294,25.682,25.682,20857.440046677,0
+BSRR.US,D,20210519,000000,25.492,25.8318,24.93,25.539,17062.578745588,0
+BSRR.US,D,20210520,000000,25.398,25.6624,25.1757,25.6624,31704.861128531,0
+BSRR.US,D,20210521,000000,25.9169,26.0776,25.7368,25.9934,22493.437841172,0
+BSRR.US,D,20210524,000000,25.9542,26.0482,25.5018,25.5684,17795.816209038,0
+BSRR.US,D,20210525,000000,25.7182,25.7182,25.2942,25.3226,71913.438633321,0
+BSRR.US,D,20210526,000000,25.3039,25.6526,25.1806,25.4166,16370.190165895,0
+BSRR.US,D,20210527,000000,25.6232,25.8993,25.5292,25.7182,65385.787008841,0
+BSRR.US,D,20210528,000000,25.728,26.248,25.445,26.1618,18624.027327225,0
+BSRR.US,D,20210601,000000,26.342,26.625,26.1344,26.342,17917.341638217,0
+BSRR.US,D,20210602,000000,26.4271,26.4271,25.8504,25.9934,16887.949767523,0
+BSRR.US,D,20210603,000000,25.9934,26.106,25.6526,26.0208,18310.512144385,0
+BSRR.US,D,20210604,000000,25.9356,26.058,25.3882,25.9542,14574.881724744,0
+BSRR.US,D,20210607,000000,26.0022,26.3615,25.7858,26.3518,18706.746316835,0
+BSRR.US,D,20210608,000000,25.4783,26.4173,25.4783,26.0678,18914.054401905,0
+BSRR.US,D,20210609,000000,25.9463,26.0306,25.6428,25.7182,14918.012348309,0
+BSRR.US,D,20210610,000000,25.8504,26.0482,25.2374,25.2472,24045.695423964,0
+BSRR.US,D,20210611,000000,25.5684,25.6232,25.115,25.3784,18872.184296053,0
+BSRR.US,D,20210614,000000,25.4352,25.4832,24.9172,25.0866,68995.807110927,0
+BSRR.US,D,20210615,000000,25.3315,25.4352,24.9828,25.3412,16851.185772141,0
+BSRR.US,D,20210616,000000,25.1806,25.6056,25.0406,25.5116,15197.827202048,0
+BSRR.US,D,20210617,000000,25.5116,25.5204,24.4638,24.6332,21898.065360404,0
+BSRR.US,D,20210618,000000,24.1437,24.5862,22.8971,23.0293,147304.13849651,0
+BSRR.US,D,20210621,000000,23.5385,24.3218,23.3642,24.2279,49096.273388368,0
+BSRR.US,D,20210622,000000,24.2562,24.5862,23.8498,24.455,41619.906438617,0
+BSRR.US,D,20210623,000000,24.3032,24.5764,24.1143,24.2748,99051.394557743,0
+BSRR.US,D,20210624,000000,24.5196,24.7105,24.1143,24.6715,26162.688824707,0
+BSRR.US,D,20210625,000000,24.7087,24.8594,23.6619,23.8596,224779.15265344,0
+BSRR.US,D,20210628,000000,23.934,24.5637,23.7363,24.2279,44550.813848231,0
+BSRR.US,D,20210629,000000,24.501,24.7753,23.9732,24.0105,31218.759411815,0
+BSRR.US,D,20210630,000000,23.9732,24.4354,23.9732,24.0202,33431.747689388,0
+BSRR.US,D,20210701,000000,24.2376,24.4991,24.0007,24.1045,51150.972241381,0
+BSRR.US,D,20210702,000000,24.1143,24.1437,23.8498,23.9262,106528.78272959,0
+BSRR.US,D,20210706,000000,23.9262,24.1613,23.0391,23.5101,33858.618524656,0
+BSRR.US,D,20210707,000000,23.3975,24.312,23.3122,23.3122,33802.451309489,0
+BSRR.US,D,20210708,000000,23.0763,23.1869,22.6522,22.9529,27812.983728518,0
+BSRR.US,D,20210709,000000,23.3877,25.4744,23.0469,23.6619,15269.312748624,0
+BSRR.US,D,20210712,000000,23.4249,24.0202,23.0763,24.0202,24345.934719584,0
+BSRR.US,D,20210713,000000,23.9262,23.9262,23.3632,23.5767,27585.251201568,0
+BSRR.US,D,20210714,000000,23.5963,23.6902,23.3122,23.5287,24487.884590642,0
+BSRR.US,D,20210715,000000,23.3406,23.9066,23.1703,23.8302,20672.598847674,0
+BSRR.US,D,20210716,000000,24.1809,24.1887,23.5669,23.6227,25704.160104527,0
+BSRR.US,D,20210719,000000,23.5865,23.5865,22.4721,22.7169,179072.31539488,0
+BSRR.US,D,20210720,000000,22.661,23.6805,22.661,23.1243,52108.878565498,0
+BSRR.US,D,20210721,000000,23.4729,23.8214,23.4347,23.4347,31664.012244774,0
+BSRR.US,D,20210722,000000,23.3779,23.3779,22.6033,22.8687,23752.604683003,0
+BSRR.US,D,20210723,000000,23.0391,23.0391,22.5289,22.8403,28013.14325893,0
+BSRR.US,D,20210726,000000,22.8403,23.3122,22.8403,23.1419,21904.192692968,0
+BSRR.US,D,20210727,000000,23.1145,23.1145,22.8119,23.0009,76305.714859366,0
+BSRR.US,D,20210728,000000,23.1605,23.3877,22.9725,23.2456,48247.637828303,0
+BSRR.US,D,20210729,000000,23.513,23.513,22.6768,23.2642,24825.909103737,0
+BSRR.US,D,20210730,000000,23.1233,23.2554,22.9695,22.9793,20457.120985851,0
+BSRR.US,D,20210802,000000,23.228,23.4748,22.76,22.809,32286.957722079,0
+BSRR.US,D,20210803,000000,22.8648,23.1693,22.6464,23.0185,14864.908799423,0
+BSRR.US,D,20210804,000000,22.712,23.0547,22.712,22.8648,17795.816209038,0
+BSRR.US,D,20210805,000000,23.0371,23.274,22.7923,23.2084,16341.595947264,0
+BSRR.US,D,20210806,000000,23.4748,23.9106,23.4748,23.7608,25137.381842389,0
+BSRR.US,D,20210809,000000,23.7118,23.894,23.37,23.3984,15000.731337918,0
+BSRR.US,D,20210810,000000,23.4268,23.6942,23.3602,23.4268,15222.336532303,0
+BSRR.US,D,20210811,000000,23.5601,23.7892,23.4797,23.7892,13003.220922167,0
+BSRR.US,D,20210812,000000,23.9703,23.9703,23.465,23.5032,18389.146245618,0
+BSRR.US,D,20210813,000000,23.5219,23.5219,23.2456,23.3504,12235.261907522,0
+BSRR.US,D,20210816,000000,23.2358,23.4268,22.7316,23.3504,16504.991482295,0
+BSRR.US,D,20210817,000000,23.1987,23.2182,22.9597,23.0449,19547.212100149,0
+BSRR.US,D,20210818,000000,22.9597,23.1791,22.617,22.6366,19432.835225628,0
+BSRR.US,D,20210819,000000,22.5025,22.712,22.2371,22.665,19614.612758349,0
+BSRR.US,D,20210820,000000,22.5123,23.0449,22.4467,22.9695,27507.638322429,0
+BSRR.US,D,20210823,000000,23.1037,23.1409,22.855,23.0273,30433.439621573,0
+BSRR.US,D,20210824,000000,23.2084,23.2084,22.809,22.8745,25665.353664957,0
+BSRR.US,D,20210825,000000,22.9891,23.1644,22.9039,22.9039,25997.250845488,0
+BSRR.US,D,20210826,000000,22.9411,23.0185,22.8178,22.9891,34486.67011243,0
+BSRR.US,D,20210827,000000,23.0273,24.1847,23.0273,24.0555,35529.337870345,0
+BSRR.US,D,20210830,000000,24.0555,24.1221,23.8792,24.0271,44171.940451379,0
+BSRR.US,D,20210831,000000,23.9605,24.3218,23.9507,24.2073,30318.041524958,0
+BSRR.US,D,20210901,000000,24.0457,24.0751,23.6364,23.8176,35152.50691768,0
+BSRR.US,D,20210902,000000,23.9409,23.9409,23.6648,23.7706,24945.392088727,0
+BSRR.US,D,20210903,000000,23.7656,23.8078,23.418,23.7314,21228.143666778,0
+BSRR.US,D,20210907,000000,23.8754,23.9801,23.2838,23.3034,20080.290033187,0
+BSRR.US,D,20210908,000000,23.2554,23.8362,22.7698,22.9989,23180.720310396,0
+BSRR.US,D,20210909,000000,22.9137,23.1987,22.7894,22.809,28565.624411753,0
+BSRR.US,D,20210910,000000,23.0371,23.0371,22.3027,22.3419,28316.446220832,0
+BSRR.US,D,20210913,000000,22.5974,22.5974,22.2567,22.4271,19661.588974671,0
+BSRR.US,D,20210914,000000,22.5896,22.5896,21.96,22.0178,36049.139916162,0
+BSRR.US,D,20210915,000000,22.1793,22.3879,22.0276,22.2077,41259.415039455,0
+BSRR.US,D,20210916,000000,21.96,22.3223,21.9129,22.0462,19364.413345333,0
+BSRR.US,D,20210917,000000,22.103,22.1519,21.7798,22.056,138342.91462217,0
+BSRR.US,D,20210920,000000,21.58,21.7602,21.3313,21.6554,23708.692132964,0
+BSRR.US,D,20210921,000000,21.6084,21.6848,21.4184,21.5036,15033.410444924,0
+BSRR.US,D,20210922,000000,21.7602,22.0373,21.627,21.7602,15090.598882185,0
+BSRR.US,D,20210923,000000,21.9031,22.1607,21.8552,21.9227,71394.657809598,0
+BSRR.US,D,20210924,000000,21.9227,22.4467,21.9227,22.3223,22015.505901208,0
+BSRR.US,D,20210927,000000,22.4848,23.418,22.4848,23.1321,37035.64045891,0
+BSRR.US,D,20210928,000000,23.274,23.274,22.9225,23.0939,35058.554485038,0
+BSRR.US,D,20210929,000000,23.1135,23.4268,23.1135,23.4082,13440.303978374,0
+BSRR.US,D,20210930,000000,23.4464,23.704,23.0841,23.1233,75075.142236166,0
+BSRR.US,D,20211001,000000,23.6031,23.6031,23.0743,23.2358,48555.025678579,0
+BSRR.US,D,20211004,000000,23.1693,23.5601,22.9411,23.3416,37322.603867308,0
+BSRR.US,D,20211005,000000,23.3886,23.6648,23.3886,23.4934,16531.543256738,0
+BSRR.US,D,20211006,000000,23.4268,23.5316,23.0371,23.3504,25881.852748873,0
+BSRR.US,D,20211007,000000,23.3984,23.6902,23.37,23.418,28593.19740829,0
+BSRR.US,D,20211008,000000,23.3416,24.0369,23.3132,23.8078,29137.50878436,0
+BSRR.US,D,20211011,000000,23.7216,23.7706,23.418,23.5795,22134.988886199,0
+BSRR.US,D,20211012,000000,23.4552,23.5943,23.4464,23.5032,13729.30983096,0
+BSRR.US,D,20211013,000000,23.4268,23.4268,23.0939,23.2084,13934.575471842,0
+BSRR.US,D,20211014,000000,23.5219,23.5511,23.2418,23.2554,15463.344946473,0
+BSRR.US,D,20211015,000000,23.5601,23.5893,23.1409,23.1987,33346.986255591,0
+BSRR.US,D,20211018,000000,23.274,23.274,22.9989,23.0547,17898.959640526,0
+BSRR.US,D,20211019,000000,23.0087,23.3416,23.0087,23.2456,13048.1546943,0
+BSRR.US,D,20211020,000000,23.2936,23.4552,23.1135,23.4268,13821.219819415,0
+BSRR.US,D,20211021,000000,23.3132,23.513,23.1987,23.2182,12116.800144625,0
+BSRR.US,D,20211022,000000,23.3416,23.6462,23.3416,23.6266,25122.06351098,0
+BSRR.US,D,20211025,000000,23.5601,23.9126,23.4777,23.7412,27339.136676928,0
+BSRR.US,D,20211026,000000,23.9126,23.9126,23.3573,23.7314,17873.429088177,0
+BSRR.US,D,20211027,000000,23.6266,23.894,23.4464,23.5032,26857.119848588,0
+BSRR.US,D,20211028,000000,23.7725,24.0985,23.513,23.9742,38639.980368493,0
+BSRR.US,D,20211029,000000,23.9644,24.2631,23.888,23.984,17239.250167839,0
+BSRR.US,D,20211101,000000,24.1377,24.8957,24.1377,24.8487,32186.877956873,0
+BSRR.US,D,20211102,000000,24.8105,24.8105,24.0173,24.1857,20827.824605953,0
+BSRR.US,D,20211103,000000,24.032,25.0836,23.9448,24.9828,33433.790133576,0
+BSRR.US,D,20211104,000000,25.0406,25.0406,24.2817,24.7047,20080.290033187,0
+BSRR.US,D,20211105,000000,24.8575,25.4254,24.8575,25.3099,39262.925845798,0
+BSRR.US,D,20211108,000000,25.1943,25.4059,24.8859,25.3677,53165.843432728,0
+BSRR.US,D,20211109,000000,25.3001,25.3579,24.973,25.1943,25322.223041392,0
+BSRR.US,D,20211110,000000,25.0788,25.7133,25.0122,25.6262,43555.122306638,0
+BSRR.US,D,20211111,000000,25.6262,26.1266,25.4636,25.9435,99732.549694402,0
+BSRR.US,D,20211112,000000,26.011,26.011,25.8377,25.9728,46644.319140813,0
+BSRR.US,D,20211115,000000,26.0208,26.0208,25.8005,25.9728,65035.50783062,0
+BSRR.US,D,20211116,000000,25.9924,26.0492,25.8005,25.963,19827.026953889,0
+BSRR.US,D,20211117,000000,25.8965,25.9337,25.8005,25.8005,30187.325096933,0
+BSRR.US,D,20211118,000000,25.8005,26.107,25.8005,26.0972,38338.71985078,0
+BSRR.US,D,20211119,000000,25.8377,25.9258,25.6174,25.7045,34714.40263938,0
+BSRR.US,D,20211122,000000,25.8475,26.5299,25.8475,25.8867,33815.727196711,0
+BSRR.US,D,20211123,000000,26.0306,26.1266,25.8671,26.1266,16213.943185521,0
+BSRR.US,D,20211124,000000,25.9249,26.2499,25.8475,26.0012,15962.722550411,0
+BSRR.US,D,20211126,000000,25.5018,25.5018,24.3776,24.6753,25910.446967503,0
+BSRR.US,D,20211129,000000,24.8673,25.0122,24.4256,24.5118,31210.589635063,0
+BSRR.US,D,20211130,000000,24.2905,24.4452,24.0408,24.1945,38361.186736848,0
+BSRR.US,D,20211201,000000,24.7233,25.022,24.032,24.032,45526.080947946,0
+BSRR.US,D,20211202,000000,24.0124,24.7713,23.7235,24.5608,43286.540895931,0
+BSRR.US,D,20211203,000000,24.6469,24.8487,24.3776,24.5216,28095.862248539,0
+BSRR.US,D,20211206,000000,24.8007,25.4724,24.7713,25.1375,47291.773948373,0
+BSRR.US,D,20211207,000000,25.1747,25.3725,25.0024,25.022,28669.789065335,0
+BSRR.US,D,20211208,000000,25.2335,25.3627,25.0788,25.118,33147.847947272,0
+BSRR.US,D,20211209,000000,25.0406,25.2521,24.8771,24.9828,43543.888863605,0
+BSRR.US,D,20211210,000000,25.1845,25.3295,24.8575,25.1747,21861.301365022,0
+BSRR.US,D,20211213,000000,25.3295,25.4783,24.8673,25.2139,30620.323264765,0
+BSRR.US,D,20211214,000000,25.118,25.5302,24.5412,24.7429,84602.123150554,0
+BSRR.US,D,20211215,000000,24.9632,25.636,24.8389,25.444,52638.892832254,0
+BSRR.US,D,20211216,000000,25.5596,25.6654,24.8966,25.2041,73795.550952456,0
+BSRR.US,D,20211217,000000,25.2041,25.7133,24.9162,25.444,69893.461331503,0
+BSRR.US,D,20211220,000000,25.1277,25.8279,24.9348,25.8093,89698.021399325,0
+BSRR.US,D,20211221,000000,26.155,26.3508,25.7613,25.9151,39634.650687993,0
+BSRR.US,D,20211222,000000,25.9151,26.155,25.636,26.0688,21037.175135211,0
+BSRR.US,D,20211223,000000,26.1462,26.4145,25.8279,26.2127,12977.690369819,0
+BSRR.US,D,20211227,000000,26.1648,26.8178,26.0688,26.6553,30892.989563847,0
+BSRR.US,D,20211228,000000,26.5966,26.905,25.4342,26.7121,20956.498589789,0
+BSRR.US,D,20211229,000000,26.7317,26.7992,26.3576,26.4731,22425.015960878,0
+BSRR.US,D,20211230,000000,26.4341,26.4731,25.9287,26.0492,19054.983050869,0
+BSRR.US,D,20211231,000000,25.9728,26.3851,25.8867,26.0884,17837.686314889,0
+BSRR.US,D,20220103,000000,26.1932,26.6739,25.963,26.155,22880.481014777,0
+BSRR.US,D,20220104,000000,26.1746,27.1929,26.1746,27.0401,50615.851864155,0
+BSRR.US,D,20220105,000000,27.2125,27.375,26.5966,26.761,30013.717340963,0
+BSRR.US,D,20220106,000000,26.5202,27.2888,26.5202,27.2027,19217.357363806,0
+BSRR.US,D,20220107,000000,27.3466,27.6786,27.0303,27.5102,22051.248674496,0
+BSRR.US,D,20220110,000000,27.5581,27.7902,26.6935,26.857,57775.639964784,0
+BSRR.US,D,20220111,000000,26.7512,27.2223,26.1648,27.1067,39951.229537115,0
+BSRR.US,D,20220112,000000,27.0675,27.2321,26.8472,26.857,32311.467052333,0
+BSRR.US,D,20220113,000000,26.7894,27.2194,26.6259,26.7992,30904.223006881,0
+BSRR.US,D,20220114,000000,26.6308,26.9814,26.6259,26.9148,12506.906984511,0
+BSRR.US,D,20220118,000000,26.8276,27.2321,26.6455,26.9432,142604.47442019,0
+BSRR.US,D,20220119,000000,27.0577,27.0577,26.2705,26.3185,18441.22857241,0
+BSRR.US,D,20220120,000000,26.1648,26.8854,26.0404,26.0404,45951.93056112,0
+BSRR.US,D,20220121,000000,25.7613,26.9148,25.7613,26.3949,44125.985457152,0
+BSRR.US,D,20220124,000000,25.6947,26.482,25.4636,26.1266,66503.003979614,0
+BSRR.US,D,20220125,000000,25.069,26.4438,25.0406,26.155,53628.457041285,0
+BSRR.US,D,20220126,000000,26.3479,26.6357,25.6076,25.6947,54088.006983559,0
+BSRR.US,D,20220127,000000,25.8093,26.0688,25.4832,25.54,57306.899023664,0
+BSRR.US,D,20220128,000000,25.5302,25.9767,24.8614,25.4822,33590.037113949,0
+BSRR.US,D,20220131,000000,25.2589,25.9327,25.2305,25.7143,30796.994687017,0
+BSRR.US,D,20220201,000000,26.1216,26.3547,25.6086,25.8024,41276.775815053,0
+BSRR.US,D,20220202,000000,25.7828,26.151,25.4333,25.7143,97495.052086575,0
+BSRR.US,D,20220203,000000,25.6957,26.156,25.5792,25.8504,28384.868101125,0
+BSRR.US,D,20220204,000000,25.7731,26.1216,25.5498,25.8211,24518.52125346,0
+BSRR.US,D,20220207,000000,25.8895,26.0247,25.5596,25.8699,33731.986985007,0
+BSRR.US,D,20220208,000000,25.9081,26.4027,25.9081,26.2382,49945.930170529,0
+BSRR.US,D,20220209,000000,26.3831,26.3831,25.9081,25.9179,41645.436990966,0
+BSRR.US,D,20220210,000000,25.9375,26.2137,25.8602,26.0247,32263.469613919,0
+BSRR.US,D,20220211,000000,26.0736,26.1364,25.7535,25.8797,25906.362079128,0
+BSRR.US,D,20220214,000000,26.102,26.1216,25.6272,25.7339,41680.15854216,0
+BSRR.US,D,20220215,000000,25.9375,26.2284,25.8895,26.0443,34659.256646307,0
+BSRR.US,D,20220216,000000,26.0443,26.291,25.8211,26.0834,94461.001245472,0
+BSRR.US,D,20220217,000000,26.0345,26.0345,25.5792,25.6565,30434.460843667,0
+BSRR.US,D,20220218,000000,25.54,25.9865,25.54,25.8993,40782.504321585,0
+BSRR.US,D,20220222,000000,25.8308,26.151,25.5938,25.8211,26919.414396318,0
+BSRR.US,D,20220223,000000,26.0736,26.1314,25.492,25.6761,30453.864063452,0
+BSRR.US,D,20220224,000000,25.162,25.7779,24.5128,25.1424,92352.177621482,0
+BSRR.US,D,20220225,000000,25.3275,26.3498,25.3275,26.2862,40006.375530188,0
+BSRR.US,D,20220228,000000,26.0247,26.2088,26.0149,26.0149,26095.288166507,0
+BSRR.US,D,20220301,000000,25.8602,25.8602,24.978,25.2687,42080.477602985,0
+BSRR.US,D,20220302,000000,26.0834,26.2676,25.5018,26.0149,25159.848728455,0
+BSRR.US,D,20220303,000000,26.151,26.1608,25.8308,26.0149,19855.62117252,0
+BSRR.US,D,20220304,000000,25.6957,25.8024,25.5018,25.7241,26324.041915549,0
+BSRR.US,D,20220307,000000,25.7535,25.7535,25.2883,25.3079,28735.147279348,0
+BSRR.US,D,20220308,000000,25.3363,25.6174,25.0552,25.065,28230.66356494,0
+BSRR.US,D,20220309,000000,25.4724,25.5498,25.1424,25.1914,37959.846453928,0
+BSRR.US,D,20220310,000000,24.9682,25.589,24.9682,25.492,21907.256359249,0
+BSRR.US,D,20220311,000000,25.5498,25.7633,25.2257,25.3461,20835.994382705,0
+BSRR.US,D,20220314,000000,25.5302,25.6859,25.2149,25.4244,16849.143327954,0
+BSRR.US,D,20220315,000000,25.4822,25.8308,25.114,25.3177,22494.459063266,0
+BSRR.US,D,20220316,000000,25.4097,25.6859,25.3755,25.5498,39411.00304942,0
+BSRR.US,D,20220317,000000,25.2589,25.2981,25.1914,25.2981,19013.112945018,0
+BSRR.US,D,20220318,000000,25.1816,25.2207,24.7645,25.1816,55595.330794217,0
+BSRR.US,D,20220321,000000,25.211,25.399,24.7841,24.9398,15493.981609292,0
+BSRR.US,D,20220322,000000,24.9975,25.1718,24.9202,25.0944,15935.149553875,0
+BSRR.US,D,20220323,000000,24.9104,25.0072,24.3864,24.4834,19830.090620171,0
+BSRR.US,D,20220324,000000,24.455,24.7067,24.2709,24.6969,14504.417400262,0
+BSRR.US,D,20220325,000000,24.6293,25.0072,24.6293,24.8134,23259.354411629,0
+BSRR.US,D,20220328,000000,24.8036,24.881,24.5226,24.881,17208.613505021,0
+BSRR.US,D,20220329,000000,24.9584,25.1522,24.6391,24.8526,43353.941554132,0
+BSRR.US,D,20220330,000000,24.7459,24.8575,24.0379,24.2219,35313.860008524,0
+BSRR.US,D,20220331,000000,24.3091,24.503,24.0869,24.2121,29355.029090371,0
+BSRR.US,D,20220401,000000,24.2415,24.3776,24.0477,24.1543,25156.785062174,0
+BSRR.US,D,20220404,000000,24.3091,24.3287,23.7372,23.844,21796.964373104,0
+BSRR.US,D,20220405,000000,23.893,23.9899,23.4758,23.5923,21228.143666778,0
+BSRR.US,D,20220406,000000,23.5923,23.5923,23.3112,23.4562,20090.502254127,0
+BSRR.US,D,20220407,000000,23.6119,23.7274,23.088,23.1654,13982.572910257,0
+BSRR.US,D,20220408,000000,23.1948,23.3495,22.9519,23.0587,18844.611299517,0
+BSRR.US,D,20220411,000000,23.1556,23.3112,23.0401,23.088,15956.595217848,0
+BSRR.US,D,20220412,000000,23.1272,23.3015,22.6424,22.9039,15244.803418371,0
+BSRR.US,D,20220413,000000,22.8168,23.418,22.8168,23.2526,18945.712286817,0
+BSRR.US,D,20220414,000000,23.233,23.282,22.7248,22.9813,21127.042679478,0
+BSRR.US,D,20220418,000000,23.1174,23.3112,22.7874,23.088,22026.739344241,0
+BSRR.US,D,20220419,000000,23.3112,23.8146,23.3112,23.6991,82109.320019241,0
+BSRR.US,D,20220420,000000,23.893,24.1925,23.8342,24.1925,23230.760192999,0
+BSRR.US,D,20220421,000000,24.1739,24.3336,23.8342,23.8342,17337.287488858,0
+BSRR.US,D,20220422,000000,23.9605,23.9987,23.4366,23.466,16357.935500768,0
+BSRR.US,D,20220425,000000,22.9039,23.1556,22.3125,22.3899,61934.056331316,0
+BSRR.US,D,20220426,000000,22.2929,23.0685,21.8767,21.9345,64403.371354469,0
+BSRR.US,D,20220427,000000,21.8473,21.8473,21.5859,21.7113,31385.218613128,0
+BSRR.US,D,20220428,000000,21.9923,22.2351,21.5761,21.9443,26767.252304321,0
+BSRR.US,D,20220429,000000,21.9639,22.1598,21.2632,21.298,66848.177047367,0
+BSRR.US,D,20220502,000000,21.533,21.7387,21.1511,21.4645,27488.235102644,0
+BSRR.US,D,20220503,000000,21.3861,21.6799,21.2001,21.5722,26654.917873987,0
+BSRR.US,D,20220504,000000,21.4449,21.9541,21.1316,21.9149,101465.56358783,0
+BSRR.US,D,20220505,000000,21.7485,21.7485,21.1023,21.5428,28278.661003355,0
+BSRR.US,D,20220506,000000,21.2883,21.582,21.2883,21.5036,23055.10999284,0
+BSRR.US,D,20220509,000000,21.4155,21.6701,21.3078,21.484,38549.091602133,0
+BSRR.US,D,20220510,000000,21.5624,21.7583,21.2687,21.3078,36039.948917316,0
+BSRR.US,D,20220511,000000,21.4057,21.5171,21.2491,21.298,29490.851628865,0
+BSRR.US,D,20220512,000000,21.3861,21.3861,20.8329,21.2393,41749.601644547,0
+BSRR.US,D,20220513,000000,21.3372,21.3372,20.9602,21.0532,30921.583782478,0
+BSRR.US,D,20220516,000000,21.0532,21.1609,20.8084,20.8672,34689.893309125,0
+BSRR.US,D,20220517,000000,20.9944,21.4057,20.8868,21.3568,22822.271355422,0
+BSRR.US,D,20220518,000000,21.1511,21.2687,20.9846,21.0924,33245.885268291,0
+BSRR.US,D,20220519,000000,20.9454,21.1217,20.6223,20.6517,43170.121577222,0
+BSRR.US,D,20220520,000000,20.8574,20.9357,20.3384,20.4853,23687.246468991,0
+BSRR.US,D,20220523,000000,20.8084,21.0336,20.7497,20.7497,17127.936959599,0
+BSRR.US,D,20220524,000000,20.6615,20.8574,20.4363,20.8084,18379.955246773,0
+BSRR.US,D,20220525,000000,20.779,20.9944,20.7105,20.828,17918.362860311,0
+BSRR.US,D,20220526,000000,21.0238,21.2245,20.828,21.1511,18075.631062778,0
+BSRR.US,D,20220527,000000,21.2491,21.3959,21.2001,21.3274,12217.901131926,0
+BSRR.US,D,20220531,000000,21.1217,21.4351,21.0042,21.2001,35847.959163656,0
+BSRR.US,D,20220601,000000,21.3274,21.4547,20.9896,21.3861,31592.526698198,0
+BSRR.US,D,20220602,000000,21.4351,21.7337,21.2393,21.7093,22266.726536317,0
+BSRR.US,D,20220603,000000,21.347,21.8267,21.347,21.4645,24307.128280013,0
+BSRR.US,D,20220606,000000,21.6212,21.7191,21.5428,21.6407,11859.452176952,0
+BSRR.US,D,20220607,000000,21.5428,21.8169,21.4938,21.7093,13379.030652737,0
+BSRR.US,D,20220608,000000,21.3763,21.5722,21.3274,21.5722,23249.14219069,0
+BSRR.US,D,20220609,000000,21.2533,21.5526,21.2533,21.4547,46783.205345589,0
+BSRR.US,D,20220610,000000,21.1609,21.2001,21.0238,21.0336,40033.948526724,0
+BSRR.US,D,20220613,000000,20.9357,21.675,20.5391,20.6909,29345.838091525,0
+BSRR.US,D,20220614,000000,20.7497,20.9137,20.6125,20.7203,28161.220462552,0
+BSRR.US,D,20220615,000000,20.7986,21.1315,20.4043,20.828,22840.653353113,0
+BSRR.US,D,20220616,000000,20.6223,20.7301,20.3678,20.495,30238.386201631,0
+BSRR.US,D,20220617,000000,20.6223,20.7399,20.6125,20.6615,52786.970035876,0
+BSRR.US,D,20220621,000000,20.8476,21.1903,20.8476,21.1707,23067.364657968,0
+BSRR.US,D,20220622,000000,21.014,21.5428,21.014,21.1805,25152.700173798,0
+BSRR.US,D,20220623,000000,21.1315,21.1805,20.9064,21.0826,37452.299073239,0
+BSRR.US,D,20220624,000000,21.0336,21.7485,21.0336,21.6701,108777.51378045,0
+BSRR.US,D,20220627,000000,21.6701,21.8169,21.3078,21.3763,18849.717409987,0
+BSRR.US,D,20220628,000000,21.5624,21.8561,21.3274,21.3666,27689.415855151,0
+BSRR.US,D,20220629,000000,21.3274,21.3274,21.1413,21.2589,48915.517077741,0
+BSRR.US,D,20220630,000000,21.0238,21.347,20.8868,21.2785,14768.913922593,0
+BSRR.US,D,20220701,000000,21.3176,21.7093,21.0532,21.5036,18488.204788731,0
+BSRR.US,D,20220705,000000,21.2589,21.2931,21.0532,21.2589,28805.611603829,0
+BSRR.US,D,20220706,000000,21.1413,21.1511,20.9748,20.9748,28830.120934084,0
+BSRR.US,D,20220707,000000,20.877,21.1805,20.877,20.965,22923.372342722,0
+BSRR.US,D,20220708,000000,21.0532,21.0728,20.828,20.965,19555.381876901,0
+BSRR.US,D,20220711,000000,20.965,21.1609,20.828,20.8574,14605.518387562,0
+BSRR.US,D,20220712,000000,20.8084,21.1805,20.8084,20.8476,9108.2798558711,0
+BSRR.US,D,20220713,000000,20.7007,20.9162,20.5244,20.9162,24666.598457082,0
+BSRR.US,D,20220714,000000,20.6517,20.779,20.4755,20.6125,24071.225976313,0
+BSRR.US,D,20220715,000000,20.6615,21.1511,20.5389,20.965,29742.072263975,0
+BSRR.US,D,20220718,000000,21.3568,21.3568,21.0477,21.2491,83872.970575479,0
+BSRR.US,D,20220719,000000,21.1413,21.5526,21.1413,21.3763,18809.889748323,0
+BSRR.US,D,20220720,000000,21.3568,21.7583,21.2491,21.7583,18161.41371867,0
+BSRR.US,D,20220721,000000,21.5624,21.6701,21.1066,21.582,12642.729523005,0
+BSRR.US,D,20220722,000000,21.5428,21.5624,21.2491,21.3763,12850.037608076,0
+BSRR.US,D,20220725,000000,21.5036,21.5036,21.1853,21.2785,19237.781805685,0
+BSRR.US,D,20220726,000000,21.3372,21.5722,21.3372,21.4449,17857.089534674,0
+BSRR.US,D,20220727,000000,21.5624,21.8463,21.3959,21.7779,19149.956705605,0
+BSRR.US,D,20220728,000000,21.8561,22.2576,21.8023,22.0324,22587.390273816,0
+BSRR.US,D,20220729,000000,22.1116,22.26,21.4455,22.2105,16423.20112463,0
+BSRR.US,D,20220801,000000,21.9731,22.0918,21.795,21.8939,17704.873885957,0
+BSRR.US,D,20220802,000000,21.7455,21.795,21.4685,21.5575,20105.483356107,0
+BSRR.US,D,20220803,000000,21.5477,21.6169,21.3448,21.5971,20643.21987742,0
+BSRR.US,D,20220804,000000,21.4982,21.6367,21.3696,21.5773,20196.453820239,0
+BSRR.US,D,20220805,000000,21.2213,21.79,21.2213,21.6367,18491.263009231,0
+BSRR.US,D,20220808,000000,21.6961,21.7949,21.4032,21.6169,28178.606656354,0
+BSRR.US,D,20220809,000000,21.5773,21.7455,21.4982,21.6664,11016.523206385,0
+BSRR.US,D,20220810,000000,21.8346,22.0027,21.6961,21.8049,16463.632442022,0
+BSRR.US,D,20220811,000000,21.9731,22.161,21.8741,22.161,14670.503515687,0
+BSRR.US,D,20220812,000000,22.0423,22.3787,21.8273,22.3787,74676.643223024,0
+BSRR.US,D,20220815,000000,22.3391,22.6557,22.1413,22.5568,19197.800280656,0
+BSRR.US,D,20220816,000000,22.4677,22.7434,22.4578,22.5271,20209.593998391,0
+BSRR.US,D,20220817,000000,22.5073,22.6013,22.1314,22.3886,23287.428034857,0
+BSRR.US,D,20220818,000000,22.3193,22.4133,22.1116,22.1709,11386.469760522,0
+BSRR.US,D,20220819,000000,22.0324,22.2155,21.795,21.9038,34798.22409636,0
+BSRR.US,D,20220822,000000,21.8346,21.8346,21.4685,21.6268,29213.64838159,0
+BSRR.US,D,20220823,000000,21.6664,21.8098,21.3053,21.4289,15887.486169186,0
+BSRR.US,D,20220824,000000,21.4091,21.419,20.9837,21.2113,112769.0089039,0
+BSRR.US,D,20220825,000000,21.2607,21.6466,21.2607,21.518,19318.083449898,0
+BSRR.US,D,20220826,000000,21.3894,21.4883,21.1717,21.2706,25063.373651301,0
+BSRR.US,D,20220829,000000,21.33,21.7801,21.0233,21.0332,15668.146272335,0
+BSRR.US,D,20220830,000000,21.1321,21.6664,20.7859,20.8452,15063.698077324,0
+BSRR.US,D,20220831,000000,20.8452,20.9046,20.499,20.499,24069.774026392,0
+BSRR.US,D,20220901,000000,20.5583,20.8155,20.3506,20.6671,64374.743551542,0
+BSRR.US,D,20220902,000000,20.9046,21.2014,20.5781,20.6869,20186.345990891,0
+BSRR.US,D,20220906,000000,21.3696,21.3696,20.4,20.4396,16477.78340311,0
+BSRR.US,D,20220907,000000,20.3802,20.7958,20.2566,20.7166,45866.29723242,0
+BSRR.US,D,20220908,000000,20.5682,20.9738,20.4792,20.7166,19951.844350017,0
+BSRR.US,D,20220909,000000,20.7562,21.1455,20.5286,20.9639,33033.397092199,0
+BSRR.US,D,20220912,000000,21.1816,21.1816,20.9244,20.9936,14063.022971872,0
+BSRR.US,D,20220913,000000,20.8452,21.0926,20.3506,20.5385,29080.225034196,0
+BSRR.US,D,20220914,000000,20.5781,20.6671,20.2813,20.3703,18789.443974997,0
+BSRR.US,D,20220915,000000,20.3407,20.6808,20.2912,20.2912,13197.792779684,0
+BSRR.US,D,20220916,000000,20.2219,20.6177,20.034,20.4693,42954.231597261,0
+BSRR.US,D,20220919,000000,20.2813,20.8254,20.2813,20.6573,14086.270979373,0
+BSRR.US,D,20220920,000000,20.3901,20.7562,20.3308,20.5089,10110.861696804,0
+BSRR.US,D,20220921,000000,20.6177,20.6721,20.2813,20.4099,26910.07407318,0
+BSRR.US,D,20220922,000000,20.3011,20.3308,20.0933,20.0933,10955.876230297,0
+BSRR.US,D,20220923,000000,19.935,20.0439,19.7866,19.8559,21595.377402002,0
+BSRR.US,D,20220926,000000,19.9746,20.2679,19.8361,19.9845,17751.369900958,0
+BSRR.US,D,20220927,000000,20.0834,20.0834,19.7866,19.7866,24694.437880099,0
+BSRR.US,D,20220928,000000,19.7965,20.0933,19.7867,19.9054,22859.866853437,0
+BSRR.US,D,20220929,000000,19.7669,20.034,19.6778,19.8361,30404.350678784,0
+BSRR.US,D,20220930,000000,19.9548,20.0142,19.4107,19.5393,32708.935770128,0
+BSRR.US,D,20221003,000000,19.7124,19.7866,19.5096,19.757,22260.4725731,0
+BSRR.US,D,20221004,000000,19.8658,20.6375,19.8658,20.5583,38693.781527079,0
+BSRR.US,D,20221005,000000,20.3555,20.6474,20.2813,20.5286,17545.170182258,0
+BSRR.US,D,20221006,000000,20.5089,20.677,20.3802,20.4297,16026.974214189,0
+BSRR.US,D,20221007,000000,20.4594,20.4693,20.1428,20.2813,32661.428972192,0
+BSRR.US,D,20221010,000000,20.5089,20.7166,20.2813,20.3901,16238.227847562,0
+BSRR.US,D,20221011,000000,20.2022,20.4495,20.0142,20.1626,13664.774495561,0
+BSRR.US,D,20221012,000000,20.0064,20.3209,20.0064,20.1329,17936.343178026,0
+BSRR.US,D,20221013,000000,20.3901,20.9837,20.1873,20.9837,21392.210032107,0
+BSRR.US,D,20221014,000000,21.0728,21.0837,20.5682,20.7958,21037.425221992,0
+BSRR.US,D,20221017,000000,21.0332,21.2509,20.776,21.1519,37384.817626513,0
+BSRR.US,D,20221018,000000,21.2706,21.4289,20.7463,20.9442,20098.407875563,0
+BSRR.US,D,20221019,000000,20.8452,21.0926,20.5484,20.8848,33405.365212205,0
+BSRR.US,D,20221020,000000,21.2013,21.2013,20.3506,20.4693,13883.103609478,0
+BSRR.US,D,20221021,000000,21.4685,21.5773,20.4792,21.4289,36423.563055518,0
+BSRR.US,D,20221024,000000,21.7356,22.26,21.2805,21.3993,28843.701827453,0
+BSRR.US,D,20221025,000000,21.2706,21.5477,21.053,21.2706,36329.560242582,0
+BSRR.US,D,20221026,000000,21.4586,21.4982,21.1123,21.1717,18491.263009231,0
+BSRR.US,D,20221027,000000,21.3696,21.5081,21.2014,21.33,23861.552741824,0
+BSRR.US,D,20221028,000000,21.47,22.105,21.47,22.02,37997,0
+BSRR.US,D,20221031,000000,21.78,22.27,21.6415,22.05,23570,0
+BSRR.US,D,20221101,000000,22.06,22.22,21.54,21.73,14765,0
+BSRR.US,D,20221102,000000,21.75,21.91,21.28,21.28,23648,0
+BSRR.US,D,20221103,000000,21.09,21.23,20.9308,21.02,7098,0
+BSRR.US,D,20221104,000000,21.39,21.88,21.215,21.79,18873,0
+BSRR.US,D,20221107,000000,21.84,21.88,21.51,21.77,18221,0
+BSRR.US,D,20221108,000000,21.73,21.855,21.43,21.7,18132,0
+BSRR.US,D,20221109,000000,21.71,21.75,21.2785,21.47,15593,0
+BSRR.US,D,20221110,000000,22,22.42,21.6,22.13,30283,0
+BSRR.US,D,20221111,000000,22.16,22.45,21.63,21.69,12395,0
+BSRR.US,D,20221114,000000,21.69,21.98,21.25,21.36,32353,0
+BSRR.US,D,20221115,000000,21.57,22.304,21.325,21.46,21944,0
+BSRR.US,D,20221116,000000,21.42,21.42,21.18,21.23,31855,0
+BSRR.US,D,20221117,000000,21.09,21.355,21.06,21.22,76247,0
+BSRR.US,D,20221118,000000,21.22,21.43,21.22,21.32,111703,0
+BSRR.US,D,20221121,000000,21.32,21.47,21.23,21.39,29976,0
+BSRR.US,D,20221122,000000,21.39,21.56,21.38,21.44,19482,0
+BSRR.US,D,20221123,000000,21.48,21.48,21.23,21.42,16425,0
+BSRR.US,D,20221125,000000,21.51,21.58,21.3799,21.48,3865,0
+BSRR.US,D,20221128,000000,21.29,21.58,21.13,21.21,19179,0
+BSRR.US,D,20221129,000000,21.38,21.45,21.11,21.31,171150,0
+BSRR.US,D,20221130,000000,21.35,21.66,20.88,21.64,38155,0
+BSRR.US,D,20221201,000000,21.74,22.1,21.65,22.03,22443,0
+BSRR.US,D,20221202,000000,21.98,22.45,21.98,22.41,18637,0
+BSRR.US,D,20221205,000000,22.29,22.29,21.725,21.83,23423,0
+BSRR.US,D,20221206,000000,21.77,22.2,21.76,22.04,49242,0
+BSRR.US,D,20221207,000000,21.96,22.27,21.92,21.93,17026,0
+BSRR.US,D,20221208,000000,21.96,22.12,21.96,22.03,15454,0
+BSRR.US,D,20221209,000000,21.96,22.18,21.96,22.06,15519,0
+BSRR.US,D,20221212,000000,22.08,22.2,22,22.08,17834,0
+BSRR.US,D,20221213,000000,22.27,22.525,22.11,22.12,40812,0
+BSRR.US,D,20221214,000000,22.13,22.165,21.57,21.63,23001,0
+BSRR.US,D,20221215,000000,21.5,21.56,21.02,21.23,21454,0
+BSRR.US,D,20221216,000000,21.07,21.75,20.91,21.65,95182,0
+BSRR.US,D,20221219,000000,21.57,21.805,20.89,21.49,26167,0
+BSRR.US,D,20221220,000000,21.47,21.72,21.4,21.5,27656,0
+BSRR.US,D,20221221,000000,21.57,22,21.57,21.64,82932,0
+BSRR.US,D,20221222,000000,21.5,21.74,21.42,21.67,16733,0
+BSRR.US,D,20221223,000000,21.78,21.82,21.68,21.68,16085,0
+BSRR.US,D,20221227,000000,21.7,21.7,21.54,21.54,19796,0
+BSRR.US,D,20221228,000000,21.69,21.69,21.23,21.27,16582,0
+BSRR.US,D,20221229,000000,21.3,21.59,21.26,21.3,26879,0
+BSRR.US,D,20221230,000000,21.29,21.29,21.1299,21.24,25090,0
+BSRR.US,D,20230103,000000,21.14,21.47,21.14,21.45,20336,0
+BSRR.US,D,20230104,000000,21.5,21.5,21.31,21.4,11055,0
+BSRR.US,D,20230105,000000,21.3,21.3,20.77,20.87,19583,0
+BSRR.US,D,20230106,000000,20.9,21.36,20.8275,21.33,22533,0
+BSRR.US,D,20230109,000000,21.33,21.33,21.02,21.11,15349,0
+BSRR.US,D,20230110,000000,21.1656,21.23,21.09,21.18,11481,0
+BSRR.US,D,20230111,000000,21.16,21.3,20.9585,21.05,19332,0
+BSRR.US,D,20230112,000000,21.1,21.3399,21,21.26,22059,0
+BSRR.US,D,20230113,000000,21.09,21.52,20.99,21.45,12647,0
+BSRR.US,D,20230117,000000,21.49,21.49,21.0645,21.31,74954,0
+BSRR.US,D,20230118,000000,21.18,21.38,20.915,21.28,59253,0
+BSRR.US,D,20230119,000000,21.31,21.62,21.2401,21.5,29965,0
+BSRR.US,D,20230120,000000,21.6,21.89,21.6,21.81,30999,0
+BSRR.US,D,20230123,000000,21.9,21.95,21.79,21.79,28794,0
+BSRR.US,D,20230124,000000,21.79,21.83,21.28,21.46,19959,0
+BSRR.US,D,20230125,000000,21.16,21.52,21.1494,21.39,15098,0
+BSRR.US,D,20230126,000000,22.479,22.479,21.15,21.41,18392,0
+BSRR.US,D,20230127,000000,21.42,21.74,21.295,21.63,28005,0
+BSRR.US,D,20230130,000000,21.41,21.5667,21.05,21.32,17693,0
+BSRR.US,D,20230131,000000,20.81,21.31,20.81,21.06,28760,0
+BSRR.US,D,20230201,000000,20.91,21.33,20.91,21.02,24636,0
+BSRR.US,D,20230202,000000,21.17,21.3,21.0301,21.3,29253,0
+BSRR.US,D,20230203,000000,21.24,21.62,21.06,21.43,34171,0
+BSRR.US,D,20230206,000000,21.31,21.4,21.18,21.2,15879,0
+BSRR.US,D,20230207,000000,21.05,21.46,21.04,21.34,22942,0
+BSRR.US,D,20230208,000000,21.21,21.25,20.91,20.93,20327,0
+BSRR.US,D,20230209,000000,20.96,21.08,20.77,20.79,36003,0
+BSRR.US,D,20230210,000000,20.83,20.96,20.735,20.82,46094,0
+BSRR.US,D,20230213,000000,20.92,20.9842,20.72,20.84,22540,0
+BSRR.US,D,20230214,000000,20.97,20.97,20.43,20.47,24606,0
+BSRR.US,D,20230215,000000,20.47,20.74,20.44,20.7,18395,0
+BSRR.US,D,20230216,000000,20.458,21.06,20.36,20.96,79614,0
+BSRR.US,D,20230217,000000,20.99,21.72,20.94,21.58,54661,0
+BSRR.US,D,20230221,000000,21.55,21.59,21.14,21.21,25592,0
+BSRR.US,D,20230222,000000,21.06,21.06,20.63,20.71,23693,0
+BSRR.US,D,20230223,000000,20.7648,20.89,20.54,20.69,22280,0
+BSRR.US,D,20230224,000000,20.52,20.52,20.27,20.36,30799,0
+BSRR.US,D,20230227,000000,20.38,20.59,20.38,20.54,16183,0
+BSRR.US,D,20230228,000000,20.6,20.6,20.21,20.21,34616,0
+BSRR.US,D,20230301,000000,20.135,20.35,20.07,20.23,42708,0
+BSRR.US,D,20230302,000000,20.21,20.21,19.99,20.19,20386,0
+BSRR.US,D,20230303,000000,20.17,20.3,20.05,20.24,34828,0
+BSRR.US,D,20230306,000000,20.2,20.23,19.93,19.99,76156,0
+BSRR.US,D,20230307,000000,19.93,19.93,19.61,19.73,19591,0
+BSRR.US,D,20230308,000000,19.88,19.88,19.65,19.84,20172,0
+BSRR.US,D,20230309,000000,19.71,19.71,19.14,19.14,47222,0
+BSRR.US,D,20230310,000000,18.97,19.1,18.5,18.65,64652,0
+BSRR.US,D,20230313,000000,18.5,18.51,17.3,17.57,82888,0
+BSRR.US,D,20230314,000000,18.46,18.71,17.78,17.91,53745,0
+BSRR.US,D,20230315,000000,17.55,18.15,17.38,17.99,35293,0
+BSRR.US,D,20230316,000000,17.8,18.67,17.67,18.24,40869,0
+BSRR.US,D,20230317,000000,18.2,18.2,17.51,17.51,119706,0
+BSRR.US,D,20230320,000000,17.67,18.05,17.53,17.53,49980,0
+BSRR.US,D,20230321,000000,17.8,18.2499,17.8,18.12,39270,0
+BSRR.US,D,20230322,000000,18.15,18.21,17.7,17.7,37854,0
+BSRR.US,D,20230323,000000,17.75,17.84,17.22,17.24,38991,0
+BSRR.US,D,20230324,000000,17.03,17.56,17.03,17.45,40771,0
+BSRR.US,D,20230327,000000,17.7,17.86,17.53,17.53,27935,0
+BSRR.US,D,20230328,000000,17.46,17.68,17.46,17.6,27415,0
+BSRR.US,D,20230329,000000,17.62,17.71,17.36,17.48,18084,0
+BSRR.US,D,20230330,000000,17.7,17.755,17.05,17.13,32641,0
+BSRR.US,D,20230331,000000,17.16,17.33,17.1,17.22,41427,0
+BSRR.US,D,20230403,000000,17.12,17.25,16.7847,16.96,38200,0
+BSRR.US,D,20230404,000000,16.79,16.82,16.39,16.4,44475,0
+BSRR.US,D,20230405,000000,16.28,16.51,16.26,16.51,32382,0
+BSRR.US,D,20230406,000000,16.4,16.62,16.34,16.59,29363,0
+BSRR.US,D,20230410,000000,16.61,16.67,16.6,16.64,45778,0
+BSRR.US,D,20230411,000000,16.73,16.78,16.6,16.69,34814,0
+BSRR.US,D,20230412,000000,16.76,16.81,16.31,16.34,20436,0
+BSRR.US,D,20230413,000000,16.35,16.36,16.01,16.33,68476,0
+BSRR.US,D,20230414,000000,16.52,16.545,16.02,16.05,66543,0
+BSRR.US,D,20230417,000000,16.06,16.27,15.81,16.22,53191,0
+BSRR.US,D,20230418,000000,16.34,16.34,16.005,16.1,26307,0
+BSRR.US,D,20230419,000000,16.17,16.23,16,16.17,33782,0
+BSRR.US,D,20230420,000000,16.08,16.38,15.91,16.08,64677,0
+BSRR.US,D,20230421,000000,16.08,16.22,15.9,16,43863,0
+BSRR.US,D,20230424,000000,15.9,16.134,15.884,15.99,211927,0
+BSRR.US,D,20230425,000000,16.59,16.65,16.14,16.17,80134,0
+BSRR.US,D,20230426,000000,16.03,16.5,16.01,16.45,52598,0
+BSRR.US,D,20230427,000000,16.5,16.62,16.22,16.54,28245,0
+BSRR.US,D,20230428,000000,16.44,16.5305,16.31,16.39,34677,0
+BSRR.US,D,20230501,000000,16.42,16.69,16.42,16.47,40273,0
+BSRR.US,D,20230502,000000,16.31,16.31,15.51,15.57,84287,0
+BSRR.US,D,20230503,000000,15.63,16.02,15.48,15.61,53065,0
+BSRR.US,D,20230504,000000,15.48,15.8,15.01,15.55,90694,0
+BSRR.US,D,20230505,000000,15.75,16.02,15.67,15.9,59256,0
+BSRR.US,D,20230508,000000,15.97,15.99,15.62,15.69,33541,0
+BSRR.US,D,20230509,000000,15.83,15.88,15.27,15.66,48796,0
+BSRR.US,D,20230510,000000,15.8,15.925,15.56,15.69,32115,0
+BSRR.US,D,20230511,000000,15.59,15.59,15.36,15.39,28683,0
+BSRR.US,D,20230512,000000,15.55,15.5904,15.08,15.41,40741,0
+BSRR.US,D,20230515,000000,15.44,15.71,15.44,15.5,30439,0
+BSRR.US,D,20230516,000000,15.58,15.62,15.35,15.38,24536,0
+BSRR.US,D,20230517,000000,15.65,15.905,15.555,15.85,61177,0
+BSRR.US,D,20230518,000000,15.88,16,15.64,15.98,57775,0
+BSRR.US,D,20230519,000000,16.2,16.2,15.97,16.05,64692,0
+BSRR.US,D,20230522,000000,16.11,16.49,16.05,16.39,39308,0
+BSRR.US,D,20230523,000000,16.49,16.96,16.49,16.83,54535,0
+BSRR.US,D,20230524,000000,16.82,16.82,16.41,16.41,24986,0
+BSRR.US,D,20230525,000000,16.35,16.35,16.15,16.19,16959,0
+BSRR.US,D,20230526,000000,16.195,16.27,16.14,16.22,24896,0
+BSRR.US,D,20230530,000000,16.25,16.31,16.11,16.2,17661,0
+BSRR.US,D,20230531,000000,16.21,16.27,15.94,15.99,30977,0
+BSRR.US,D,20230601,000000,16.11,16.41,16.04,16.07,30108,0
+BSRR.US,D,20230602,000000,16.22,16.75,16.22,16.75,56977,0
+BSRR.US,D,20230605,000000,16.76,16.9,16.52,16.53,21057,0
+BSRR.US,D,20230606,000000,16.44,17.16,16.44,16.95,54273,0
+BSRR.US,D,20230607,000000,16.92,17.205,16.875,17.12,81813,0
+BSRR.US,D,20230608,000000,16.915,17.32,16.885,17.22,46456,0
+BSRR.US,D,20230609,000000,17.09,17.12,16.89,17.02,19151,0
+BSRR.US,D,20230612,000000,17.13,17.13,16.825,16.91,21378,0
+BSRR.US,D,20230613,000000,16.93,17.4,16.91,17.37,31390,0
+BSRR.US,D,20230614,000000,17.59,17.59,17.1,17.13,31381,0
+BSRR.US,D,20230615,000000,17.09,17.47,17.04,17.32,20829,0
+BSRR.US,D,20230616,000000,17.47,18.35,17.13,18.32,343535,0
+BSRR.US,D,20230620,000000,18.18,18.18,17.44,17.46,55396,0
+BSRR.US,D,20230621,000000,17.32,17.9536,17.31,17.31,28958,0
+BSRR.US,D,20230622,000000,16.96,17.235,16.91,17.19,38179,0
+BSRR.US,D,20230623,000000,17.02,17.83,16.77,17.6,170581,0
+BSRR.US,D,20230626,000000,17.425,17.575,17.21,17.29,33549,0
+BSRR.US,D,20230627,000000,17.3,17.31,17.04,17.1,28035,0
+BSRR.US,D,20230628,000000,16.85,17.12,16.81,16.97,22835,0
+BSRR.US,D,20230629,000000,17.08,17.215,17,17.01,21629,0
+BSRR.US,D,20230630,000000,17.06,17.09,16.88,16.97,47714,0
+BSRR.US,D,20230703,000000,16.95,17.2,16.89,17.2,10684,0
+BSRR.US,D,20230705,000000,17.12,17.12,16.78,16.85,50829,0
+BSRR.US,D,20230706,000000,16.76,16.7812,16.3,16.64,59517,0
+BSRR.US,D,20230707,000000,16.68,17.13,16.68,17.01,53132,0
+BSRR.US,D,20230710,000000,16.95,17.3596,16.86,16.96,21903,0
+BSRR.US,D,20230711,000000,17.1455,17.26,17.02,17.11,23181,0
+BSRR.US,D,20230712,000000,17.35,17.4659,17.16,17.24,17857,0
+BSRR.US,D,20230713,000000,17.24,17.45,17.15,17.3,17890,0
+BSRR.US,D,20230714,000000,17.37,17.37,17.06,17.23,19254,0
+BSRR.US,D,20230717,000000,17.33,17.79,17.33,17.63,27055,0
+BSRR.US,D,20230718,000000,17.68,18.32,17.68,18.21,18489,0
+BSRR.US,D,20230719,000000,18.34,18.4,17.4506,18.36,27740,0
+BSRR.US,D,20230720,000000,18.4,18.65,18.35,18.6,75589,0
+BSRR.US,D,20230721,000000,18.59,18.59,18.11,18.26,25579,0
+BSRR.US,D,20230724,000000,18.52,19.5,18.52,19.5,34171,0
+BSRR.US,D,20230725,000000,19.51,20.87,19.51,20.34,59563,0
+BSRR.US,D,20230726,000000,20.38,21.4099,20.38,21.36,61747,0
+BSRR.US,D,20230727,000000,21.46,21.8404,21.04,21.48,51999,0
+BSRR.US,D,20230728,000000,21.18,21.64,20.92,20.97,53300,0
+BSRR.US,D,20230731,000000,20.99,21.212,20.66,21.06,32806,0
+BSRR.US,D,20230801,000000,21.01,21.48,20.71,21.47,59999,0
+BSRR.US,D,20230802,000000,21.25,21.74,21,21.66,62457,0
+BSRR.US,D,20230803,000000,21.47,22.215,21.47,21.92,25320,0
+BSRR.US,D,20230804,000000,22.05,22.32,21.885,21.93,19692,0
+BSRR.US,D,20230807,000000,22.08,22.22,21.5842,22.22,23393,0
+BSRR.US,D,20230808,000000,21.91,22.21,21.6133,22.17,20925,0
+BSRR.US,D,20230809,000000,22,22.23,21.83,21.85,16678,0
+BSRR.US,D,20230810,000000,22.04,22.04,21.63,21.63,15112,0
+BSRR.US,D,20230811,000000,21.59,21.67,21.53,21.54,16211,0
+BSRR.US,D,20230814,000000,21.65,21.65,21.15,21.27,17886,0
+BSRR.US,D,20230815,000000,21.3378,21.3378,20.7,20.78,19356,0
+BSRR.US,D,20230816,000000,20.84,20.84,20.39,20.43,19260,0
+BSRR.US,D,20230817,000000,20.535,20.54,20.29,20.5,17626,0
+BSRR.US,D,20230818,000000,20.33,20.84,20.33,20.78,57645,0
+BSRR.US,D,20230821,000000,20.7,20.9699,20.27,20.27,17466,0
+BSRR.US,D,20230822,000000,20.2,20.26,19.67,19.71,22759,0
+BSRR.US,D,20230823,000000,19.8,20.08,19.73,19.91,20551,0
+BSRR.US,D,20230824,000000,19.78,20.15,19.78,20.02,20163,0
+BSRR.US,D,20230825,000000,20.05,20.25,19.995,20.1,63038,0
+BSRR.US,D,20230828,000000,20.1,20.44,20.1,20.27,18683,0
+BSRR.US,D,20230829,000000,20.26,20.43,20.18,20.24,16646,0
+BSRR.US,D,20230830,000000,20.25,20.25,19.785,19.88,19623,0
+BSRR.US,D,20230831,000000,19.93,20.095,19.72,19.88,22732,0
+BSRR.US,D,20230901,000000,19.9,20.29,19.9,20.24,41861,0
+BSRR.US,D,20230905,000000,20.11,20.14,19.93,19.93,22103,0
+BSRR.US,D,20230906,000000,20.11,20.11,19.55,19.63,24562,0
+BSRR.US,D,20230907,000000,19.56,19.87,19.38,19.82,71012,0
+BSRR.US,D,20230908,000000,19.83,20.08,19.65,19.94,17171,0
+BSRR.US,D,20230911,000000,20.06,20.17,19.71,19.74,15031,0
+BSRR.US,D,20230912,000000,19.78,19.86,19.72,19.8,13962,0
+BSRR.US,D,20230913,000000,19.71,19.71,19.44,19.47,33935,0
+BSRR.US,D,20230914,000000,19.63,19.93,19.63,19.87,14168,0
+BSRR.US,D,20230915,000000,19.87,19.87,18.54,19.05,175419,0
+BSRR.US,D,20230918,000000,19.06,19.58,19.05,19.52,29045,0
+BSRR.US,D,20230919,000000,19.78,19.78,19.35,19.53,19385,0
+BSRR.US,D,20230920,000000,19.71,19.75,19.46,19.46,13588,0
+BSRR.US,D,20230921,000000,19.55,19.55,19.21,19.24,18721,0
+BSRR.US,D,20230922,000000,19.21,19.21,19,19.05,19454,0
+BSRR.US,D,20230925,000000,18.91,19.4,18.91,19.31,14032,0
+BSRR.US,D,20230926,000000,19.04,19.04,18.83,18.86,20707,0
+BSRR.US,D,20230927,000000,18.86,18.92,18.725,18.81,26085,0
+BSRR.US,D,20230928,000000,18.9088,19.28,18.9088,19.1,13835,0
+BSRR.US,D,20230929,000000,19.25,19.325,18.91,18.96,18108,0
+BSRR.US,D,20231002,000000,18.93,18.93,18.7001,18.82,13697,0
+BSRR.US,D,20231003,000000,18.86,18.86,18.54,18.57,12791,0
+BSRR.US,D,20231004,000000,18.4,19.1,18.4,18.98,35884,0
+BSRR.US,D,20231005,000000,19.2,19.2,18.86,19.12,32673,0
+BSRR.US,D,20231006,000000,19.06,19.31,18.94,19.18,16541,0
+BSRR.US,D,20231009,000000,18.99,19.3299,18.99,19.05,12989,0
+BSRR.US,D,20231010,000000,19.06,19.29,18.79,18.81,17824,0
+BSRR.US,D,20231011,000000,18.94,19.04,18.91,18.97,21135,0
+BSRR.US,D,20231012,000000,19.07,19.07,18.588,18.91,18574,0
+BSRR.US,D,20231013,000000,19.07,19.07,18.46,18.595,12330,0
+BSRR.US,D,20231016,000000,18.57,18.99,18.57,18.71,15340,0
+BSRR.US,D,20231017,000000,18.695,19.29,18.695,19.01,20167,0
+BSRR.US,D,20231018,000000,18.78,18.79,18.5,18.54,18118,0
+BSRR.US,D,20231019,000000,18.55,18.77,18.51,18.53,72373,0
+BSRR.US,D,20231020,000000,18.61,18.61,18.135,18.22,18680,0
+BSRR.US,D,20231023,000000,18.72,18.89,18.38,18.59,23985,0
+BSRR.US,D,20231024,000000,18.43,18.8099,17.92,17.92,19943,0
+BSRR.US,D,20231025,000000,17.91,18.02,17.5077,17.57,23210,0
+BSRR.US,D,20231026,000000,17.5,17.96,17.5,17.86,14790,0
+BSRR.US,D,20231027,000000,17.74,17.76,17.43,17.66,11396,0
+BSRR.US,D,20231030,000000,17.59,17.93,17.1901,17.78,10664,0
+BSRR.US,D,20231031,000000,17.62,17.88,16.75,17.6,24085,0
+BSRR.US,D,20231101,000000,17.42,17.5,17.2,17.35,26720,0
+BSRR.US,D,20231102,000000,17.44,17.895,17.37,17.73,17347,0
+BSRR.US,D,20231103,000000,18.15,18.525,17.92,18.47,69996,0
+BSRR.US,D,20231106,000000,18.31,18.31,18.03,18.18,12774,0
+BSRR.US,D,20231107,000000,18,18.14,17.83,17.95,20958,0
+BSRR.US,D,20231108,000000,17.905,18.01,17.52,17.83,13882,0
+BSRR.US,D,20231109,000000,17.73,17.86,17.535,17.75,20168,0
+BSRR.US,D,20231110,000000,17.86,17.9,17.68,17.85,22088,0
+BSRR.US,D,20231113,000000,17.69,17.91,17.68,17.85,10160,0
+BSRR.US,D,20231114,000000,18.38,19.62,18.139,19.62,29222,0
+BSRR.US,D,20231115,000000,19.18,19.5142,19.07,19.07,19555,0
+BSRR.US,D,20231116,000000,18.775,19.04,18.75,18.865,10043,0
+BSRR.US,D,20231117,000000,19.05,19.3499,18.92,19.13,24217,0
+BSRR.US,D,20231120,000000,19.2,19.25,18.63,18.79,11718,0
+BSRR.US,D,20231121,000000,18.77,18.77,18.3,18.39,11128,0
+BSRR.US,D,20231122,000000,18.55,18.575,18.26,18.5,12225,0
+BSRR.US,D,20231124,000000,18.36,18.54,18.19,18.45,7757,0
+BSRR.US,D,20231127,000000,18.2,18.39,18,18.12,29280,0
+BSRR.US,D,20231128,000000,18.06,18.36,18.04,18.13,11847,0
+BSRR.US,D,20231129,000000,18.33,18.81,18.27,18.54,9763,0
+BSRR.US,D,20231130,000000,18.69,18.99,18.535,18.74,33693,0
+BSRR.US,D,20231201,000000,18.74,19.49,18.65,19.49,26172,0
+BSRR.US,D,20231204,000000,19.29,20,19.1,19.9,30676,0
+BSRR.US,D,20231205,000000,19.99,20.06,19.6,19.95,42739,0
+BSRR.US,D,20231206,000000,20.44,20.44,19.94,20.05,15714,0
+BSRR.US,D,20231207,000000,20.31,20.78,20.11,20.68,17389,0
+BSRR.US,D,20231208,000000,20.75,20.99,20.75,20.84,9351,0
+BSRR.US,D,20231211,000000,20.9199,20.9199,20.46,20.76,24711,0
+BSRR.US,D,20231212,000000,20.89,21,20.17,20.57,15285,0
+BSRR.US,D,20231213,000000,20.58,22.22,20.41,22.09,89933,0
+BSRR.US,D,20231214,000000,22.09,22.49,21.83,22.05,39002,0
+BSRR.US,D,20231215,000000,22.22,22.34,21.645,22.13,107905,0
+BSRR.US,D,20231218,000000,22.34,22.39,21.845,22.13,18141,0
+BSRR.US,D,20231219,000000,22.21,22.81,22.01,22.47,26869,0
+BSRR.US,D,20231220,000000,22.4,23.17,22.04,22.16,36950,0
+BSRR.US,D,20231221,000000,22.32,23.21,22.05,22.42,17752,0
+BSRR.US,D,20231222,000000,22.63,23.02,22.43,22.45,19465,0
+BSRR.US,D,20231226,000000,22.36,23.18,22.32,22.79,31256,0
+BSRR.US,D,20231227,000000,22.63,23.03,22.63,22.77,24253,0
+BSRR.US,D,20231228,000000,22.8027,23,22.61,22.84,15225,0
+BSRR.US,D,20231229,000000,22.95,22.95,22.4,22.55,27053,0
+BSRR.US,D,20240102,000000,22.58,22.91,22.5,22.72,16194,0
+BSRR.US,D,20240103,000000,22.68,22.68,21.67,22.01,21939,0
+BSRR.US,D,20240104,000000,22.15,22.41,21.65,21.91,18223,0
+BSRR.US,D,20240105,000000,21.77,22.305,21.73,22.03,41506,0
+BSRR.US,D,20240108,000000,21.7208,22,21.5,21.7,10320,0
+BSRR.US,D,20240109,000000,21.63,21.63,21.1,21.26,16277,0
+BSRR.US,D,20240110,000000,21.1,21.62,20.91,21.47,14565,0
+BSRR.US,D,20240111,000000,21.25,21.62,21,21.18,20063,0
+BSRR.US,D,20240112,000000,21.39,21.5732,20.9001,21.08,12042,0
+BSRR.US,D,20240116,000000,20.84,21.2,20.75,20.75,12104,0
+BSRR.US,D,20240117,000000,20.5,20.99,20.5,20.58,12399,0
+BSRR.US,D,20240118,000000,20.85,21.04,20.5,20.93,13726,0
+BSRR.US,D,20240119,000000,21.02,21.185,21.01,21.155,9976,0
+BSRR.US,D,20240122,000000,21.45,21.95,21.45,21.87,15592,0
+BSRR.US,D,20240123,000000,22,22.08,21.6352,21.67,93985,0
+BSRR.US,D,20240124,000000,21.94,21.9999,21.45,21.45,16389,0
+BSRR.US,D,20240125,000000,21.88,21.88,21.39,21.82,20990,0
+BSRR.US,D,20240126,000000,21.89,22,21.6837,21.9,10517,0
+BSRR.US,D,20240129,000000,21.24,22,21.24,21.84,27861,0
+BSRR.US,D,20240130,000000,21.69,22,21.56,21.77,11131,0
+BSRR.US,D,20240131,000000,21.54,21.63,20.75,20.75,25319,0
+BSRR.US,D,20240201,000000,20.85,20.85,19.84,20.2,23645,0
+BSRR.US,D,20240202,000000,20.085,20.6,19.33,19.33,27049,0
+BSRR.US,D,20240205,000000,19,19.44,18.7,18.77,130788,0
+BSRR.US,D,20240206,000000,18.76,19.21,18.65,18.73,17305,0
+BSRR.US,D,20240207,000000,18.73,19.07,18.42,18.42,23787,0
+BSRR.US,D,20240208,000000,18.37,18.91,18.37,18.55,29035,0
+BSRR.US,D,20240209,000000,18.56,19.035,18.28,18.75,26200,0
+BSRR.US,D,20240212,000000,18.9,19.76,18.9,19.44,35159,0
+BSRR.US,D,20240213,000000,18.89,19.32,18.05,18.11,50333,0
+BSRR.US,D,20240214,000000,18.33,18.7,18.13,18.7,21148,0
+BSRR.US,D,20240215,000000,18.93,19.47,18.93,19.36,49116,0
+BSRR.US,D,20240216,000000,19.29,19.43,19.02,19.275,19508,0
+BSRR.US,D,20240220,000000,18.99,19.37,18.5,18.5,25041,0
+BSRR.US,D,20240221,000000,18.31,18.75,18.31,18.47,14223,0
+BSRR.US,D,20240222,000000,18.37,18.54,17.96,18.35,36165,0
+BSRR.US,D,20240223,000000,18.35,18.58,18.26,18.27,10770,0
+BSRR.US,D,20240226,000000,18.26,18.51,18.18,18.29,13617,0
+BSRR.US,D,20240227,000000,18.25,18.56,18.25,18.4,12480,0
+BSRR.US,D,20240228,000000,18.25,18.56,18.15,18.3,26691,0
+BSRR.US,D,20240229,000000,18.7,18.96,18.4667,18.61,76819,0
+BSRR.US,D,20240301,000000,18.49,18.71,17.95,18.09,34357,0
+BSRR.US,D,20240304,000000,18.25,18.55,18.09,18.18,86256,0
+BSRR.US,D,20240305,000000,18.43,18.96,18.25,18.85,32504,0
+BSRR.US,D,20240306,000000,18.85,19.115,18.56,18.96,29354,0
+BSRR.US,D,20240307,000000,19.005,19.38,18.69,18.76,19837,0
+BSRR.US,D,20240308,000000,19,19.44,18.95,19.22,17985,0
+BSRR.US,D,20240311,000000,19.5732,19.5732,19.25,19.27,10511,0
+BSRR.US,D,20240312,000000,19.22,19.24,18.97,18.97,16672,0
+BSRR.US,D,20240313,000000,18.88,18.98,18.68,18.72,14260,0
+BSRR.US,D,20240314,000000,18.6,18.6,18.04,18.06,23126,0
+BSRR.US,D,20240315,000000,17.95,18.64,17.95,18.43,74754,0
+BSRR.US,D,20240318,000000,18.36,18.55,17.86,17.86,25356,0
+BSRR.US,D,20240319,000000,17.93,18.5,17.93,18.1,12889,0
+BSRR.US,D,20240320,000000,18.17,18.99,17.6901,18.56,20796,0
+BSRR.US,D,20240321,000000,18.57,19.2655,18.57,19.1,21759,0
+BSRR.US,D,20240322,000000,18.99,18.99,18.405,18.47,15020,0
+BSRR.US,D,20240325,000000,18.67,19.03,18.6,18.67,21325,0
+BSRR.US,D,20240326,000000,18.86,18.86,18.53,18.53,19484,0
+BSRR.US,D,20240327,000000,18.73,19.49,18.73,19.48,22298,0
+BSRR.US,D,20240328,000000,19.33,20.28,19.33,20.2,65349,0
+BSRR.US,D,20240401,000000,20.02,20.02,19.355,19.36,28114,0
+BSRR.US,D,20240402,000000,19.13,19.335,19.02,19.03,26046,0
+BSRR.US,D,20240403,000000,19,19.315,18.79,19.06,15262,0
+BSRR.US,D,20240404,000000,19.29,19.81,19.19,19.36,19144,0
+BSRR.US,D,20240405,000000,19.485,19.55,19.19,19.38,17861,0
+BSRR.US,D,20240408,000000,19.59,19.78,19.26,19.27,11703,0
+BSRR.US,D,20240409,000000,19.58,19.58,19.071,19.09,18928,0
+BSRR.US,D,20240410,000000,18.56,18.56,17.84,18.12,35714,0
+BSRR.US,D,20240411,000000,18.48,20.2,17.93,18.14,20225,0
+BSRR.US,D,20240412,000000,18.02,18.08,17.9,17.99,17973,0
+BSRR.US,D,20240415,000000,17.91,18.1,17.77,18.09,18457,0
+BSRR.US,D,20240416,000000,17.7,17.855,17.7,17.77,6036,0
+BSRR.US,D,20240417,000000,17.8,18.08,17.7,17.7,93196,0
+BSRR.US,D,20240418,000000,17.79,18.08,17.7,17.89,23000,0
+BSRR.US,D,20240419,000000,17.71,18.93,17.71,18.5,11432,0
+BSRR.US,D,20240422,000000,19.2,19.36,18.93,18.93,30072,0
+BSRR.US,D,20240423,000000,19.31,19.99,19.31,19.96,23795,0
+BSRR.US,D,20240424,000000,20,21.03,19.99,20.9,46628,0
+BSRR.US,D,20240425,000000,20.6,20.6,20.1,20.42,25752,0
+BSRR.US,D,20240426,000000,20.42,20.53,20.1422,20.5,21014,0
+BSRR.US,D,20240429,000000,20.535,20.72,20.34,20.53,12607,0
+BSRR.US,D,20240430,000000,20.37,20.37,19.82,19.82,18715,0
+BSRR.US,D,20240501,000000,19.87,20.67,19.87,20.61,19439,0
+BSRR.US,D,20240502,000000,20.66,21,20.66,20.92,21596,0
+BSRR.US,D,20240503,000000,21.09,21.2707,20.7301,20.85,56804,0
+BSRR.US,D,20240506,000000,20.85,21.46,20.7905,21.32,53546,0
+BSRR.US,D,20240507,000000,21.32,21.67,21.32,21.32,17116,0
+BSRR.US,D,20240508,000000,21.49,21.87,21.49,21.76,22819,0
+BSRR.US,D,20240509,000000,21.89,22.6,21.83,22.6,46935,0
+BSRR.US,D,20240510,000000,22.5,22.5,22.06,22.06,25362,0
+BSRR.US,D,20240513,000000,22.35,22.37,21.81,21.82,85163,0
+BSRR.US,D,20240514,000000,21.95,22.66,21.95,22.66,21549,0
+BSRR.US,D,20240515,000000,22.26,22.55,22.2213,22.3,19394,0
+BSRR.US,D,20240516,000000,22.22,22.24,21.89,21.97,16568,0
+BSRR.US,D,20240517,000000,22.13,22.22,21.815,21.94,18676,0
+BSRR.US,D,20240520,000000,21.86,22.05,21.76,21.89,53179,0
+BSRR.US,D,20240521,000000,21.6,21.92,21.6,21.71,8066,0
+BSRR.US,D,20240522,000000,21.49,22.05,21.49,21.68,25036,0
+BSRR.US,D,20240523,000000,21.17,21.6229,21.02,21.04,22994,0
+BSRR.US,D,20240524,000000,21.17,21.63,21.17,21.51,28092,0
+BSRR.US,D,20240528,000000,21.4,21.4,21.07,21.07,12516,0
+BSRR.US,D,20240529,000000,20.84,21.09,20.31,20.43,25208,0
+BSRR.US,D,20240530,000000,20.55,20.98,20.55,20.86,11791,0
+BSRR.US,D,20240531,000000,20.96,21.11,20.91,21.02,12764,0
+BSRR.US,D,20240603,000000,21.29,21.29,20.47,20.47,13276,0
+BSRR.US,D,20240604,000000,20.22,20.51,20.19,20.47,29941,0
+BSRR.US,D,20240605,000000,20.48,20.71,20.4,20.71,9976,0
+BSRR.US,D,20240606,000000,20.53,20.53,20.37,20.45,8278,0
+BSRR.US,D,20240607,000000,20.21,20.35,20.1201,20.25,13322,0
+BSRR.US,D,20240610,000000,20.27,20.33,19.85,20.11,30123,0
+BSRR.US,D,20240611,000000,19.86,20.45,19.77,20.45,19226,0
+BSRR.US,D,20240612,000000,20.87,21.64,20.87,21.17,25291,0
+BSRR.US,D,20240613,000000,20.9,20.9,20.44,20.64,19550,0
+BSRR.US,D,20240614,000000,20.33,20.545,20.25,20.29,18881,0
+BSRR.US,D,20240617,000000,20.23,20.9,20.23,20.76,30972,0
+BSRR.US,D,20240618,000000,21.13,21.57,21.12,21.25,20048,0
+BSRR.US,D,20240620,000000,21.11,21.29,21.01,21.02,12171,0
+BSRR.US,D,20240621,000000,21.06,21.06,20.63,20.87,54648,0
+BSRR.US,D,20240624,000000,21,21.1626,20.72,20.83,17671,0
+BSRR.US,D,20240625,000000,20.66,20.93,20.46,20.66,19865,0
+BSRR.US,D,20240626,000000,20.34,21.07,20.32,20.88,27740,0
+BSRR.US,D,20240627,000000,21.13,21.13,20.88,21.1,14862,0
+BSRR.US,D,20240628,000000,21.15,22.5,21.15,22.38,121006,0
+BSRR.US,D,20240701,000000,22.25,22.36,22.045,22.24,32779,0
+BSRR.US,D,20240702,000000,22.35,22.54,22.29,22.53,16360,0
+BSRR.US,D,20240703,000000,22.29,22.62,22.29,22.34,10823,0
+BSRR.US,D,20240705,000000,22.06,22.06,21.32,21.44,44036,0
+BSRR.US,D,20240708,000000,21.77,22.01,21.71,21.8,11543,0
+BSRR.US,D,20240709,000000,21.69,22.13,21.69,22.13,11329,0
+BSRR.US,D,20240710,000000,21.938,22.55,21.938,22.24,18693,0
+BSRR.US,D,20240711,000000,22.78,24.35,22.57,23.83,78835,0
+BSRR.US,D,20240712,000000,24.13,24.77,23.88,24.44,35577,0
+BSRR.US,D,20240715,000000,24.5,25.9999,24.5,25.31,66076,0
+BSRR.US,D,20240716,000000,25.8,27.0004,25.8,26.75,44345,0
+BSRR.US,D,20240717,000000,26.53,27.59,25.0701,27.09,54187,0
+BSRR.US,D,20240718,000000,26.9,27.46,26.9,27.17,24683,0
+BSRR.US,D,20240719,000000,27.76,27.76,26.24,26.46,34122,0
+BSRR.US,D,20240722,000000,27.7,28.28,26.0765,28.13,39455,0
+BSRR.US,D,20240723,000000,28,29.845,26.3823,29.64,70427,0
+BSRR.US,D,20240724,000000,29.4,30.83,26.7414,30.2,75286,0
+BSRR.US,D,20240725,000000,30.16,31.85,29.59,30.16,178352,0
+BSRR.US,D,20240726,000000,30,30.015,28.62,29.71,81779,0
+BSRR.US,D,20240729,000000,29.79,29.97,28.01,28.62,45189,0
+BSRR.US,D,20240730,000000,27.7,29.67,27.7,29.64,48128,0
+BSRR.US,D,20240731,000000,29.6,29.65,28.78,29.09,41105,0
+BSRR.US,D,20240801,000000,29,29,27.55,28.39,51246,0
+BSRR.US,D,20240802,000000,27.4,28.35,26.99,27.35,36095,0
+BSRR.US,D,20240805,000000,26.21,26.6999,24.415,26.18,53706,0
+BSRR.US,D,20240806,000000,26.2,26.9,26.06,26.63,92052,0
+BSRR.US,D,20240807,000000,27.88,27.88,26.51,26.63,26177,0
+BSRR.US,D,20240808,000000,27.33,27.33,26.8,27.03,14379,0
+BSRR.US,D,20240809,000000,28,28,26.6544,27.03,29109,0
+BSRR.US,D,20240812,000000,27.21,27.4557,26.69,27.12,43814,0
+BSRR.US,D,20240813,000000,27.43,27.78,27.07,27.67,22798,0
+BSRR.US,D,20240814,000000,27.81,28.25,27.0032,27.52,21597,0
+BSRR.US,D,20240815,000000,28.23,28.61,26.03,27.9,44136,0
+BSRR.US,D,20240816,000000,27.92,28.665,27.63,28.31,32785,0
+BSRR.US,D,20240819,000000,28.29,28.41,28.05,28.33,17802,0
+BSRR.US,D,20240820,000000,28.01,28.25,27.7018,27.83,23830,0
+BSRR.US,D,20240821,000000,28.17,28.17,27.551,27.74,20198,0
+BSRR.US,D,20240822,000000,27.6,28.12,26.78,27.83,23998,0
+BSRR.US,D,20240823,000000,28.17,30.55,28.17,29.9,57267,0
+BSRR.US,D,20240826,000000,29.9,30.015,29.489,29.83,47958,0
+BSRR.US,D,20240827,000000,29.64,29.66,29.26,29.35,23573,0
+BSRR.US,D,20240828,000000,29.12,29.6243,29.11,29.26,27348,0
+BSRR.US,D,20240829,000000,29.49,29.57,28.95,29.29,48233,0
+BSRR.US,D,20240830,000000,29.78,30.26,29.7,30.13,50802,0
+BSRR.US,D,20240903,000000,29.69,30.48,29.69,30.04,69840,0
+BSRR.US,D,20240904,000000,30.02,30.51,29.42,30.05,41731,0
+BSRR.US,D,20240905,000000,30.272,30.272,29.34,29.34,30066,0
+BSRR.US,D,20240906,000000,29.5,29.51,28.82,28.95,17330,0
+BSRR.US,D,20240909,000000,28.95,29.42,28.66,28.66,33748,0
+BSRR.US,D,20240910,000000,29.25,29.25,28.6,28.96,28994,0
+BSRR.US,D,20240911,000000,28.63,28.63,26.8,28.31,20336,0
+BSRR.US,D,20240912,000000,28.54,28.68,28.44,28.67,16992,0
+BSRR.US,D,20240913,000000,29.02,29.43,28.9,29.22,24275,0
+BSRR.US,D,20240916,000000,29.16,29.76,28.9501,29.64,19991,0
+BSRR.US,D,20240917,000000,29.98,30.61,29.69,30.12,48534,0
+BSRR.US,D,20240918,000000,30.34,31.25,29.66,30.44,30181,0
+BSRR.US,D,20240919,000000,31.11,31.83,30.085,31.69,35058,0
+BSRR.US,D,20240920,000000,31.35,31.63,30.58,30.69,125082,0
+BSRR.US,D,20240923,000000,30.7,30.7,30.2,30.37,22783,0
+BSRR.US,D,20240924,000000,30.31,30.31,29.66,29.76,29336,0
+BSRR.US,D,20240925,000000,29.02,29.4686,28.85,28.94,44416,0
+BSRR.US,D,20240926,000000,29.07,29.2,28.56,28.61,32364,0
+BSRR.US,D,20240927,000000,28.88,29.1,28.61,28.63,22488,0
+BSRR.US,D,20240930,000000,28.68,29.14,28.515,28.88,29752,0
+BSRR.US,D,20241001,000000,28.67,29,27.95,27.96,29327,0
+BSRR.US,D,20241002,000000,27.74,27.97,27.58,27.59,24626,0
+BSRR.US,D,20241003,000000,27.36,27.7,27.35,27.45,17529,0
+BSRR.US,D,20241004,000000,27.9,27.9,27.485,27.52,16200,0
+BSRR.US,D,20241007,000000,27.35,27.43,27.16,27.32,18707,0
+BSRR.US,D,20241008,000000,27.35,27.68,27.34,27.51,14956,0
+BSRR.US,D,20241009,000000,27.48,27.82,27.48,27.68,15243,0
+BSRR.US,D,20241010,000000,27.4,27.59,27.31,27.44,12971,0
+BSRR.US,D,20241011,000000,28.29,28.69,28.08,28.47,14534,0
+BSRR.US,D,20241014,000000,28.545,28.645,28.21,28.37,12074,0
+BSRR.US,D,20241015,000000,28.505,29.57,28.4,28.49,25281,0
+BSRR.US,D,20241016,000000,28.83,29.71,27.08,28.75,56098,0
+BSRR.US,D,20241017,000000,28.94,29.2399,28.505,29.21,101887,0
+BSRR.US,D,20241018,000000,29.82,29.9214,29.31,29.75,37286,0
+BSRR.US,D,20241021,000000,29.96,29.96,27.1201,27.72,52129,0
+BSRR.US,D,20241022,000000,27.51,28,27,27.99,42699,0
+BSRR.US,D,20241023,000000,27.98,29.03,27.98,28.93,22107,0
+BSRR.US,D,20241024,000000,28.89,28.89,28.34,28.59,16562,0
+BSRR.US,D,20241025,000000,28.92,28.92,27.91,27.99,24443,0
+BSRR.US,D,20241028,000000,28.37,29.615,28.36,29.39,31544,0
+BSRR.US,D,20241029,000000,29.37,29.37,28.83,28.89,29140,0
+BSRR.US,D,20241030,000000,28.68,29.65,28.68,28.94,20387,0
+BSRR.US,D,20241031,000000,28.7975,28.7975,28.34,28.4,18206,0
+BSRR.US,D,20241101,000000,28.64,28.79,28.0101,28.26,64950,0
+BSRR.US,D,20241104,000000,28.365,28.53,27.4274,28.31,25581,0
+BSRR.US,D,20241105,000000,28.55,29.26,28.55,29.18,27413,0
+BSRR.US,D,20241106,000000,31.48,35.13,31.48,34.59,85844,0
+BSRR.US,D,20241107,000000,34.59,34.59,31.5,31.78,60668,0
+BSRR.US,D,20241108,000000,32.15,32.78,32,32.36,24788,0
+BSRR.US,D,20241111,000000,32.89,33.545,32.885,32.9,48147,0
+BSRR.US,D,20241112,000000,32.85,33.23,32.178,32.29,49013,0
+BSRR.US,D,20241113,000000,32.41,33.1,32.17,32.17,37103,0
+BSRR.US,D,20241114,000000,32.04,32.16,31.37,31.52,39681,0
+BSRR.US,D,20241115,000000,31.81,32.21,31.08,31.33,40836,0
+BSRR.US,D,20241118,000000,31.33,31.6,30.94,30.995,33776,0
+BSRR.US,D,20241119,000000,30.86,31.13,30.41,31.06,39424,0
+BSRR.US,D,20241120,000000,30.75,31.3787,30.5,30.6,82264,0
+BSRR.US,D,20241121,000000,30.98,31.72,30.695,31.72,45810,0
+BSRR.US,D,20241122,000000,32.02,32.48,31.66,32.39,34512,0
+BSRR.US,D,20241125,000000,32.82,33.5,32.265,32.38,81227,0
+BSRR.US,D,20241126,000000,32.1,32.13,31.29,31.44,57643,0
+BSRR.US,D,20241127,000000,32.1,32.241,31.22,31.61,26820,0
+BSRR.US,D,20241129,000000,31.64,31.75,31.05,31.47,25141,0
+BSRR.US,D,20241202,000000,31.53,32.01,30.91,31.86,41926,0
+BSRR.US,D,20241203,000000,31.68,31.79,30.57,30.8,34213,0
+BSRR.US,D,20241204,000000,30.89,31.29,30.22,31.18,58638,0
+BSRR.US,D,20241205,000000,31.055,31.32,30.4,30.96,65829,0
+BSRR.US,D,20241206,000000,31.2,31.23,30.66,31.1,28441,0
+BSRR.US,D,20241209,000000,31.45,31.61,30.88,31.05,32589,0
+BSRR.US,D,20241210,000000,30.64,31.6,30.64,31.14,35072,0
+BSRR.US,D,20241211,000000,31.54,31.93,31.38,31.42,30585,0
+BSRR.US,D,20241212,000000,31.05,31.384,30.82,31.01,19333,0
+BSRR.US,D,20241213,000000,31,31.22,30.475,31.14,17832,0
+BSRR.US,D,20241216,000000,30.9,31.47,30.82,31.19,20464,0
+BSRR.US,D,20241217,000000,31.22,31.33,30.5,30.73,30530,0
+BSRR.US,D,20241218,000000,30.78,31.2541,28.44,29.05,53819,0
+BSRR.US,D,20241219,000000,29.37,30.16,28.59,28.81,37500,0
+BSRR.US,D,20241220,000000,28.43,29.6,28.43,29.21,96809,0
+BSRR.US,D,20241223,000000,29.01,29.32,28.59,29.19,38506,0
+BSRR.US,D,20241224,000000,29.5,29.6,29.04,29.6,15708,0
+BSRR.US,D,20241226,000000,29.32,29.89,29.24,29.85,26797,0
+BSRR.US,D,20241227,000000,29.57,29.87,28.9,29.02,71811,0
+BSRR.US,D,20241230,000000,28.86,29.16,28.38,28.96,136896,0
+BSRR.US,D,20241231,000000,28.8,29.01,28,28.92,71531,0
+BSRR.US,D,20250102,000000,29.05,29.625,28.22,28.55,50728,0
+BSRR.US,D,20250103,000000,28.65,29.11,28,29.1,41692,0
+BSRR.US,D,20250106,000000,29.08,29.425,28.6,28.69,52293,0
+BSRR.US,D,20250107,000000,28.7,28.9787,28.12,28.49,43849,0
+BSRR.US,D,20250108,000000,28.29,28.52,27.77,28.41,31069,0
+BSRR.US,D,20250110,000000,27.82,28,27.06,27.52,48643,0
+BSRR.US,D,20250113,000000,27.14,28.08,27.14,28,32328,0
+BSRR.US,D,20250114,000000,28.22,29.08,28.12,29.01,39098,0
+BSRR.US,D,20250115,000000,29.96,29.97,29.4,29.86,36693,0
+BSRR.US,D,20250116,000000,29.63,30.365,29.185,29.58,39630,0
+BSRR.US,D,20250117,000000,29.79,30.22,29.1,29.37,94102,0
+BSRR.US,D,20250121,000000,29.71,30.185,28.72,29.89,55101,0
+BSRR.US,D,20250122,000000,29.7,29.99,29.17,29.4,34841,0
+BSRR.US,D,20250123,000000,29.1,29.635,29.1,29.51,35936,0
+BSRR.US,D,20250124,000000,29.34,29.9,28.895,29.75,37917,0
+BSRR.US,D,20250127,000000,29.56,30.13,29.26,29.71,48374,0
+BSRR.US,D,20250128,000000,29.64,30.425,29.58,30.1,50972,0
+BSRR.US,D,20250129,000000,29.8,30.865,29.125,30.77,67675,0
+BSRR.US,D,20250130,000000,31,31.89,30.28,30.35,37341,0
+BSRR.US,D,20250131,000000,30.23,30.865,30.03,30.14,44590,0
+BSRR.US,D,20250203,000000,29.15,30.15,28.6,29.58,46842,0
+BSRR.US,D,20250204,000000,30,31.76,29.77,31.73,102526,0
+BSRR.US,D,20250205,000000,31.78,32.22,31.5121,32.22,46023,0
+BSRR.US,D,20250206,000000,32,32.1899,31.76,31.92,52878,0
+BSRR.US,D,20250207,000000,31.81,31.81,31,31.15,36770,0
+BSRR.US,D,20250210,000000,31.12,31.125,30.66,30.87,45397,0
+BSRR.US,D,20250211,000000,30.56,31.57,30.405,31.46,42921,0
+BSRR.US,D,20250212,000000,30.82,31.23,30.59,30.59,43462,0
+BSRR.US,D,20250213,000000,30.89,30.985,30.58,30.94,48823,0
+BSRR.US,D,20250214,000000,31.1,31.43,30.73,30.74,33418,0
+BSRR.US,D,20250218,000000,30.76,31.37,30.56,31.08,37271,0
+BSRR.US,D,20250219,000000,30.74,31.39,30.53,31.29,32915,0
+BSRR.US,D,20250220,000000,31.12,31.12,30.39,30.65,24626,0
+BSRR.US,D,20250221,000000,31.03,31.03,29.88,29.9,43671,0
+BSRR.US,D,20250224,000000,30.17,30.39,29.77,29.77,61745,0
+BSRR.US,D,20250225,000000,29.93,30.64,29.93,30.39,43858,0
+BSRR.US,D,20250226,000000,30.4,30.975,29.965,30.37,39109,0
+BSRR.US,D,20250227,000000,30.3,30.805,30.3,30.56,43152,0
+BSRR.US,D,20250228,000000,30.75,31.3,30.58,30.72,35031,0
+BSRR.US,D,20250303,000000,30.63,31.29,30.19,30.26,70995,0
+BSRR.US,D,20250304,000000,29.72,29.89,26.8,28.96,68484,0
+BSRR.US,D,20250305,000000,28.97,29.63,28.4934,29.29,80428,0
+BSRR.US,D,20250306,000000,28.94,29.01,28.6,28.64,32786,0
+BSRR.US,D,20250307,000000,28.122,28.9955,28.122,28.56,26455,0
+BSRR.US,D,20250310,000000,28.05,28.78,27.53,27.68,57711,0
+BSRR.US,D,20250311,000000,27.55,28.11,27.38,27.81,39301,0
+BSRR.US,D,20250312,000000,28.13,28.43,27.41,28.25,36148,0
+BSRR.US,D,20250313,000000,28.05,28.45,27.92,28.04,33946,0
+BSRR.US,D,20250314,000000,28.46,28.62,28.11,28.555,29887,0
+BSRR.US,D,20250317,000000,28.52,29.205,28.2534,28.47,30606,0
+BSRR.US,D,20250318,000000,28.36,28.975,28.26,28.47,22620,0
+BSRR.US,D,20250319,000000,28.8377,29.5,28.78,29.18,32553,0
+BSRR.US,D,20250320,000000,28.83,29.345,28.83,29.04,22017,0
+BSRR.US,D,20250321,000000,28.73,29.18,28.39,28.53,118031,0
+BSRR.US,D,20250324,000000,28.95,29.55,28.89,29.46,44169,0
+BSRR.US,D,20250325,000000,29.3,29.5022,28.64,28.9,27944,0
+BSRR.US,D,20250326,000000,28.68,29.35,28.61,28.82,17975,0
+BSRR.US,D,20250327,000000,28.86,29.135,28.53,28.95,25985,0
+BSRR.US,D,20250328,000000,29.01,29.01,28.02,28.23,17292,0
+BSRR.US,D,20250331,000000,28.04,28.2205,27.85,27.88,51127,0
+BSRR.US,D,20250401,000000,27.63,27.935,27.1835,27.77,23887,0
+BSRR.US,D,20250402,000000,27.455,27.96,27.44,27.91,28570,0
+BSRR.US,D,20250403,000000,26.88,26.88,25.58,25.68,38709,0
+BSRR.US,D,20250404,000000,24.91,25.9,22.42,25.42,55784,0
+BSRR.US,D,20250407,000000,24.72,26.615,24.445,25.55,48917,0
+BSRR.US,D,20250408,000000,26.37,26.37,24.58,25.18,47846,0
+BSRR.US,D,20250409,000000,25.02,26.475,23.7,26.03,88199,0
+BSRR.US,D,20250410,000000,25.42,25.91,23.81,24.395,49180,0
+BSRR.US,D,20250411,000000,24.13,24.53,23.53,24.33,37760,0
+BSRR.US,D,20250414,000000,24.79,24.88,24.025,24.66,43172,0
+BSRR.US,D,20250415,000000,24.6,25.47,24.6,25.305,34836,0
+BSRR.US,D,20250416,000000,25.08,25.4,24.4565,25.25,39342,0
+BSRR.US,D,20250417,000000,25.24,25.86,25.24,25.43,41803,0
+BSRR.US,D,20250421,000000,25.27,25.675,24.915,25.58,37423,0
+BSRR.US,D,20250422,000000,25.74,26.635,25.58,26.46,30204,0
+BSRR.US,D,20250423,000000,27.31,27.81,26.085,26.46,48087,0
+BSRR.US,D,20250424,000000,26.38,26.73,26.21,26.66,29529,0
+BSRR.US,D,20250425,000000,26.13,26.32,25.46,26.25,28185,0
+BSRR.US,D,20250428,000000,24.06,26.41,24.06,26.41,59105,0
+BSRR.US,D,20250429,000000,26.08,27.21,26.08,27.11,29530,0
+BSRR.US,D,20250430,000000,26.67,26.95,25.88,26.46,35878,0
+BSRR.US,D,20250501,000000,26.32,26.78,26.24,26.61,26541,0
+BSRR.US,D,20250502,000000,26.83,27.43,26.67,27.36,21077,0
+BSRR.US,D,20250505,000000,26.79,27.4832,26.76,26.98,21932,0
+BSRR.US,D,20250506,000000,26.9,27.51,26.51,26.7,30290,0
+BSRR.US,D,20250507,000000,27.12,27.18,26.16,26.37,46946,0
+BSRR.US,D,20250508,000000,27.148,27.37,26.34,27.25,24293,0
+BSRR.US,D,20250509,000000,27.25,27.58,26.755,26.84,22887,0
+BSRR.US,D,20250512,000000,28.22,28.77,27.82,28.4,66169,0
+BSRR.US,D,20250513,000000,28.78,29,28.225,28.42,17750,0
+BSRR.US,D,20250514,000000,28.35,28.94,28.35,28.61,39721,0
+BSRR.US,D,20250515,000000,28.74,29.6557,28.5,29,26121,0
+BSRR.US,D,20250516,000000,28.86,29.22,28.675,28.68,29913,0
+BSRR.US,D,20250519,000000,28.59,28.73,28.35,28.57,29434,0
+BSRR.US,D,20250520,000000,28.63,28.91,28.355,28.72,21219,0
+BSRR.US,D,20250521,000000,28.31,28.31,27.505,27.51,33759,0
+BSRR.US,D,20250522,000000,27.19,27.82,27,27.21,33056,0
+BSRR.US,D,20250523,000000,26.89,27.39,26.73,27.09,42593,0
+BSRR.US,D,20250527,000000,27.29,27.865,27.07,27.81,28259,0
+BSRR.US,D,20250528,000000,27.76,27.925,27.2482,27.28,34320,0
+BSRR.US,D,20250529,000000,27.91,27.91,26.86,27.64,26007,0
+BSRR.US,D,20250530,000000,27.29,27.6612,27.22,27.37,19585,0
+BSRR.US,D,20250602,000000,27.39,27.39,27.02,27.16,15748,0
+BSRR.US,D,20250603,000000,26.98,27.7,26.98,27.49,21103,0
+BSRR.US,D,20250604,000000,27.36,27.475,26.95,26.99,22686,0
+BSRR.US,D,20250605,000000,27.03,27.03,26.6,26.76,26715,0
+BSRR.US,D,20250606,000000,27.28,27.61,27.1,27.59,30910,0
+BSRR.US,D,20250609,000000,27.54,27.93,27.54,27.74,32945,0
+BSRR.US,D,20250610,000000,27.71,28.45,27.71,28.3,24838,0
+BSRR.US,D,20250611,000000,28.6,28.6,28.05,28.05,40918,0
+BSRR.US,D,20250612,000000,27.78,28.1,27.545,28.1,23092,0
+BSRR.US,D,20250613,000000,27.64,27.69,27.09,27.39,42550,0
+BSRR.US,D,20250616,000000,27.8,27.8,27.13,27.32,30984,0
+BSRR.US,D,20250617,000000,26.92,27.39,26.92,27.05,26554,0
+BSRR.US,D,20250618,000000,26.94,27.6,26.94,27.3,30235,0
+BSRR.US,D,20250620,000000,27.57,29.4194,27.2801,27.37,51209,0
+BSRR.US,D,20250623,000000,27.19,28.58,27.19,28.58,32022,0
+BSRR.US,D,20250624,000000,28.8,29.14,28.76,28.855,17392,0
+BSRR.US,D,20250625,000000,28.87,28.87,28.53,28.54,20413,0
+BSRR.US,D,20250626,000000,28.73,29.34,28.73,29.16,15619,0
+BSRR.US,D,20250627,000000,29.24,29.92,29.24,29.78,84073,0
+BSRR.US,D,20250630,000000,29.89,30.04,29.51,29.69,38267,0
+BSRR.US,D,20250701,000000,29.615,30.94,29.61,30.71,28863,0
+BSRR.US,D,20250702,000000,30.795,31.4899,30.7301,31.355,28556,0
+BSRR.US,D,20250703,000000,32,32.24,31.81,32.24,19375,0
+BSRR.US,D,20250707,000000,32.22,32.48,31.41,31.55,28613,0
+BSRR.US,D,20250708,000000,31.66,32.01,31.52,31.64,54765,0
+BSRR.US,D,20250709,000000,31.79,32.0899,31.68,31.85,26005,0
+BSRR.US,D,20250710,000000,31.695,32.1,31.695,31.8,35012,0
+BSRR.US,D,20250711,000000,31.5,31.78,30.16,31.255,23532,0
+BSRR.US,D,20250714,000000,31.39,31.875,31.39,31.81,19647,0
+BSRR.US,D,20250715,000000,31.435,31.65,30.6,30.64,26375,0
+BSRR.US,D,20250716,000000,31.02,31.13,30.57,30.98,40725,0
+BSRR.US,D,20250717,000000,30.85,31.585,30.85,31.37,33927,0
+BSRR.US,D,20250718,000000,31.67,31.69,30.89,30.96,43309,0
+BSRR.US,D,20250721,000000,30.96,31.455,30.66,30.74,68624,0
+BSRR.US,D,20250722,000000,30.57,31.055,30.18,30.62,64374,0
+BSRR.US,D,20250723,000000,30.98,31.6,30.38,31.54,43373,0
+BSRR.US,D,20250724,000000,31.12,31.24,30.52,30.71,24367,0
+BSRR.US,D,20250725,000000,30.73,31.32,30.03,30.5,22295,0
+BSRR.US,D,20250728,000000,30.74,30.97,30.235,30.84,36634,0
+BSRR.US,D,20250729,000000,31.18,31.18,30.04,30.18,39643,0
+BSRR.US,D,20250730,000000,30.12,30.405,29.28,29.39,30059,0
+BSRR.US,D,20250731,000000,29.04,30.0452,28.96,29.32,44747,0
+BSRR.US,D,20250801,000000,28.94,28.94,28.43,28.59,39287,0
+BSRR.US,D,20250804,000000,28.26,28.81,28.195,28.6,31730,0
+BSRR.US,D,20250805,000000,28.6,28.995,27.99,28.59,21750,0
+BSRR.US,D,20250806,000000,28.47,28.64,28.33,28.33,20448,0
+BSRR.US,D,20250807,000000,28.64,28.64,28.12,28.38,23270,0
+BSRR.US,D,20250808,000000,28.35,28.92,28.065,28.53,29445,0
+BSRR.US,D,20250811,000000,28.74,28.74,28.1,28.44,19427,0
+BSRR.US,D,20250812,000000,28.78,29.76,28.78,29.67,28701,0
+BSRR.US,D,20250813,000000,29.95,30.175,29.87,29.95,33971,0
+BSRR.US,D,20250814,000000,29.56,29.6,29.155,29.5,25478,0
+BSRR.US,D,20250815,000000,29.67,29.67,28.78,28.93,78016,0
+BSRR.US,D,20250818,000000,28.86,29.21,28.86,29.08,10905,0
+BSRR.US,D,20250819,000000,29.21,29.37,28.98,29.05,19207,0
+BSRR.US,D,20250820,000000,29.2,29.35,29.12,29.26,20538,0
+BSRR.US,D,20250821,000000,29.06,29.15,28.94,28.94,13173,0
+BSRR.US,D,20250822,000000,29.24,31.1,29.24,30.94,50273,0
+BSRR.US,D,20250825,000000,30.66,30.965,30.115,30.49,23072,0
+BSRR.US,D,20250826,000000,30.45,31.03,30.1072,30.8,21578,0
+BSRR.US,D,20250827,000000,30.71,31.17,30.59,30.93,17620,0
+BSRR.US,D,20250828,000000,31,31.1,30.69,30.86,19596,0
+BSRR.US,D,20250829,000000,30.96,31.05,30.64,30.66,14722,0
+BSRR.US,D,20250902,000000,30.15,30.59,30.15,30.46,17070,0
+BSRR.US,D,20250903,000000,30.27,30.52,29.875,30.35,23414,0
+BSRR.US,D,20250904,000000,30.56,30.69,30.02,30.67,19717,0
+BSRR.US,D,20250905,000000,30.92,30.92,30.1,30.29,18333,0
+BSRR.US,D,20250908,000000,30.43,30.44,29.945,30.39,17889,0
+BSRR.US,D,20250909,000000,30.08,30.28,29.85,30,12173,0
+BSRR.US,D,20250910,000000,29.99,30.205,29.83,30.03,17965,0
+BSRR.US,D,20250911,000000,30.06,30.605,30.06,30.6,26129,0
+BSRR.US,D,20250912,000000,30.9,30.9,29.81,30,25472,0
+BSRR.US,D,20250915,000000,29.94,30.375,29.585,30.06,18196,0
+BSRR.US,D,20250916,000000,29.91,29.91,29.54,29.63,16481,0
+BSRR.US,D,20250917,000000,30.105,30.98,29.84,29.88,34825,0
+BSRR.US,D,20250918,000000,30.13,31.36,30.13,31.08,32016,0
+BSRR.US,D,20250919,000000,31.01,31.29,30.09,30.28,88436,0
+BSRR.US,D,20250922,000000,30.1,30.3,29.71,30.15,20344,0
+BSRR.US,D,20250923,000000,30.01,30.44,29.72,29.91,18455,0
+BSRR.US,D,20250924,000000,29.99,29.99,29.68,29.73,16446,0
+BSRR.US,D,20250925,000000,29.47,29.87,29.43,29.45,20581,0
+BSRR.US,D,20250926,000000,29.57,29.74,29.56,29.65,17636,0
+BSRR.US,D,20250929,000000,29.67,29.67,28.78,28.91,20953,0
+BSRR.US,D,20250930,000000,28.73,29.07,27.81,28.91,22980,0
+BSRR.US,D,20251001,000000,28.66,28.95,28,28.67,33401,0
+BSRR.US,D,20251002,000000,28.6,28.81,27.6675,28.61,35345,0
+BSRR.US,D,20251003,000000,28.79,29.02,28.74,28.83,18246,0
+BSRR.US,D,20251006,000000,29.15,29.36,28.76,28.95,18216,0
+BSRR.US,D,20251007,000000,28.99,29.4,28.44,28.65,24057,0
+BSRR.US,D,20251008,000000,28.72,28.72,28.38,28.5,10423,0
+BSRR.US,D,20251009,000000,28.38,28.4199,28.05,28.34,15664,0
+BSRR.US,D,20251010,000000,28.3,28.4957,27.47,27.62,39016,0
+BSRR.US,D,20251013,000000,27.97,28.01,27.575,27.99,19423,0
+BSRR.US,D,20251014,000000,27.76,28.965,27.68,28.835,34988,0
+BSRR.US,D,20251015,000000,28.97,28.97,28.22,28.45,21488,0
+BSRR.US,D,20251016,000000,28.455,28.455,26.885,27.13,32575,0
+BSRR.US,D,20251017,000000,27.13,27.63,26.82,26.87,109000,0
+BSRR.US,D,20251020,000000,27.05,27.26,26.59,26.95,76005,0
+BSRR.US,D,20251021,000000,27.07,27.07,26.58,26.87,50267,0
+BSRR.US,D,20251022,000000,27.145,27.3,26.695,26.89,47032,0
+BSRR.US,D,20251023,000000,26.625,26.97,26.49,26.59,29040,0
+BSRR.US,D,20251024,000000,26.99,27.5,26.99,27.3,32307,0
+BSRR.US,D,20251027,000000,27.15,27.87,26.6234,27.59,74310,0
+BSRR.US,D,20251028,000000,27.42,28.89,27.42,28.765,31572,0
+BSRR.US,D,20251029,000000,28.76,29.66,28.43,29.275,49817,0
+BSRR.US,D,20251030,000000,29.28,29.77,29.155,29.27,57711,0
+BSRR.US,D,20251031,000000,29,29.165,28.7501,28.78,52691,0
+BSRR.US,D,20251103,000000,28.6,28.64,27.945,28.46,23174,0
+BSRR.US,D,20251104,000000,28.34,29.17,27.93,28.87,60595,0
+BSRR.US,D,20251105,000000,28.89,29.92,28.89,29.92,44063,0
+BSRR.US,D,20251106,000000,29.85,29.85,29.3,29.54,31695,0
+BSRR.US,D,20251107,000000,29.6,29.9,29.41,29.71,29593,0
+BSRR.US,D,20251110,000000,29.87,30.165,29.16,29.24,61728,0
+BSRR.US,D,20251111,000000,29.47,29.91,29.19,29.89,42481,0
+BSRR.US,D,20251112,000000,29.76,30.15,29.31,29.46,73280,0
+BSRR.US,D,20251113,000000,29.52,30.02,29.25,29.45,40955,0
+BSRR.US,D,20251114,000000,29.4,30.08,28.77,29.38,33432,0
+BSRR.US,D,20251117,000000,29.51,29.51,28.65,28.66,39544,0
+BSRR.US,D,20251118,000000,28.54,29.11,28.35,28.59,35836,0
+BSRR.US,D,20251119,000000,28.51,29.26,28.51,29.08,49426,0
+BSRR.US,D,20251120,000000,29.49,29.7502,28.985,29.06,31744,0
+BSRR.US,D,20251121,000000,29.02,30.29,28.875,30,66779,0
+BSRR.US,D,20251124,000000,29.95,30.42,29.345,30.11,34144,0
+BSRR.US,D,20251125,000000,30.39,31.28,30.39,31,30381,0
+BSRR.US,D,20251126,000000,30.9,31.47,30.85,31.11,38134,0
+BSRR.US,D,20251128,000000,31.075,31.19,30.84,31.06,25304,0
+BSRR.US,D,20251201,000000,31.15,31.63,31.12,31.47,30008,0
+BSRR.US,D,20251202,000000,31.735,31.735,31.09,31.2,26954,0
+BSRR.US,D,20251203,000000,31.44,32.815,31.44,32.68,60972,0
+BSRR.US,D,20251204,000000,32.6,32.6,31.83,32.37,41007,0
+BSRR.US,D,20251205,000000,32.57,32.57,31.99,32.17,32548,0
+BSRR.US,D,20251208,000000,32.14,32.66,32.1,32.21,52918,0
+BSRR.US,D,20251209,000000,32.24,32.79,32.24,32.6,28374,0
+BSRR.US,D,20251210,000000,33,34.68,32.995,34.29,63431,0
+BSRR.US,D,20251211,000000,34.33,34.58,33.8093,34.01,49385,0
+BSRR.US,D,20251212,000000,34.01,34.495,33.835,34.08,39860,0
+BSRR.US,D,20251215,000000,34.23,34.7135,34.001,34.23,64514,0
+BSRR.US,D,20251216,000000,34.4652,34.4652,34,34.06,74679,0
+BSRR.US,D,20251217,000000,34.25,34.32,33.9,34,43100,0
+BSRR.US,D,20251218,000000,34.21,34.26,33.88,33.99,63000,0
+BSRR.US,D,20251219,000000,33.96,34.23,33.18,33.4,93062,0
+BSRR.US,D,20251222,000000,33.54,33.9052,33.06,33.1,31504,0
+BSRR.US,D,20251223,000000,32.91,33.44,32.91,33,40431,0
+BSRR.US,D,20251224,000000,32.9,33.68,32.9,33.37,39537,0
+BSRR.US,D,20251226,000000,33.45,33.645,33,33.14,38666,0
+BSRR.US,D,20251229,000000,33.23,33.4,32.88,32.88,35162,0
+BSRR.US,D,20251230,000000,32.63,33.17,32.1,32.78,47965,0
+BSRR.US,D,20251231,000000,33.105,33.105,32.285,32.68,57095,0
+BSRR.US,D,20260102,000000,32.8,32.95,32.26,32.43,42792,0
+BSRR.US,D,20260105,000000,32.33,33.87,32.33,33.41,111285,0
+BSRR.US,D,20260106,000000,33.17,33.65,32.92,33.51,65585,0
+BSRR.US,D,20260107,000000,33.755,34.07,33.48,33.94,64846,0
+BSRR.US,D,20260108,000000,33.68,34.695,33.68,34.4,52663,0
+BSRR.US,D,20260109,000000,34.32,34.91,33.83,34,68809,0
+BSRR.US,D,20260112,000000,33.82,34.17,33.725,34,41239,0
+BSRR.US,D,20260113,000000,33.9,34.23,33.24,33.97,56991,0
+BSRR.US,D,20260114,000000,33.925,34.36,33.64,34.33,55806,0
+BSRR.US,D,20260115,000000,34.15,35.33,33.435,35.05,52548,0
+BSRR.US,D,20260116,000000,35.01,35.5,33.37,35.05,75519,0
+BSRR.US,D,20260120,000000,34.35,34.99,32.9006,34.47,81680,0
+BSRR.US,D,20260121,000000,34.74,36.29,34.6272,36.29,85016,0
+BSRR.US,D,20260122,000000,36.37,36.79,35.44,36.41,44810,0
+BSRR.US,D,20260123,000000,36.26,36.38,34.9501,35.04,52218,0
+BSRR.US,D,20260126,000000,34.73,35.41,34.3,34.3,87220,0
+BSRR.US,D,20260127,000000,34.13,34.3,33.54,33.71,68427,0
+BSRR.US,D,20260128,000000,33.58,34.02,32.96,33.21,79225,0
+BSRR.US,D,20260129,000000,33.43,34.565,33.43,34.55,101686,0
+BSRR.US,D,20260130,000000,34.66,35.505,34.02,35.41,88122,0
+BSRR.US,D,20260202,000000,35.91,38,35.9,37.13,179374,0
+BSRR.US,D,20260203,000000,37.64,38.46,36.25,36.9,111719,0
+BSRR.US,D,20260204,000000,37.15,38.51,36.975,37.91,114561,0
+BSRR.US,D,20260205,000000,37.91,38.39,37.48,37.92,60051,0
+BSRR.US,D,20260206,000000,38.16,38.57,37.548,37.88,106073,0
+BSRR.US,D,20260209,000000,37.65,37.88,36.86,36.9,42709,0
+BSRR.US,D,20260210,000000,36.94,37.24,36.0001,36.7,58280,0
+BSRR.US,D,20260211,000000,36.86,37.98,36.495,36.88,87532,0
+BSRR.US,D,20260212,000000,37.12,37.79,36.25,37.05,104514,0
+BSRR.US,D,20260213,000000,37.11,38.0545,36.615,37.27,74572,0
+BSRR.US,D,20260217,000000,37.45,38.4999,37.4126,38.01,72455,0
+BSRR.US,D,20260218,000000,38,38.48,36.795,37.02,101828,0
diff --git a/daily/us/nasdaq stocks/1/cadl.us.txt b/daily/us/nasdaq stocks/1/cadl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d57e53f7d94b4042e0a51add567fb708bc7b1183
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cadl.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CADL.US,D,20210727,000000,8,8.45,7,7,2273525,0
+CADL.US,D,20210728,000000,6.99,7.1676,6.85,6.89,134274,0
+CADL.US,D,20210729,000000,6.85,7.8,6.84,7.3,150380,0
+CADL.US,D,20210730,000000,7.43,7.729,7.28,7.59,78326,0
+CADL.US,D,20210802,000000,7.6,7.87,7.03,7.5,251641,0
+CADL.US,D,20210803,000000,7.9,8,7.11,7.5,517199,0
+CADL.US,D,20210804,000000,7.5,7.84,7.38,7.5,43559,0
+CADL.US,D,20210805,000000,7.64,7.88,6.94,7.59,133906,0
+CADL.US,D,20210806,000000,7.22,7.65,7.0464,7.53,12370,0
+CADL.US,D,20210809,000000,7.53,7.74,7.43,7.55,14847,0
+CADL.US,D,20210810,000000,7.66,7.84,7.4734,7.83,11900,0
+CADL.US,D,20210811,000000,7.5,8.45,7.5,8.45,164194,0
+CADL.US,D,20210812,000000,8.45,8.68,8,8.26,107078,0
+CADL.US,D,20210813,000000,8.25,8.57,7.4,7.59,29508,0
+CADL.US,D,20210816,000000,7.59,7.95,7.28,7.29,36133,0
+CADL.US,D,20210817,000000,7.3,7.41,6.3,6.445,43680,0
+CADL.US,D,20210818,000000,7.35,7.48,6.3,6.7,98618,0
+CADL.US,D,20210819,000000,6.64,6.87,5.51,5.75,42359,0
+CADL.US,D,20210820,000000,5.8,6.78,5.8,6.3,69288,0
+CADL.US,D,20210823,000000,6.8,8.0499,6.8,7.93,255348,0
+CADL.US,D,20210824,000000,8.15,8.15,7.56,7.81,100204,0
+CADL.US,D,20210825,000000,7.89,8,7.6,7.62,35549,0
+CADL.US,D,20210826,000000,7.95,7.995,7.45,7.84,48338,0
+CADL.US,D,20210827,000000,7.97,8.055,7.6436,8,114559,0
+CADL.US,D,20210830,000000,8.16,8.1973,7.8,7.94,33462,0
+CADL.US,D,20210831,000000,7.99,8.04,7.73,8.04,24486,0
+CADL.US,D,20210901,000000,8.1,8.1,7.75,7.97,14395,0
+CADL.US,D,20210902,000000,7.9,8.1,7.66,8.1,28679,0
+CADL.US,D,20210903,000000,8.01,8.2203,8.01,8.15,29992,0
+CADL.US,D,20210907,000000,8.3,10.64,8.18,9.96,176997,0
+CADL.US,D,20210908,000000,10.2,14.78,10.2,11.21,1573597,0
+CADL.US,D,20210909,000000,10.5,12.68,10.065,11.2,212594,0
+CADL.US,D,20210910,000000,11.2,11.9,10.25,10.9,112029,0
+CADL.US,D,20210913,000000,10.9,10.9,8.14,8.31,216939,0
+CADL.US,D,20210914,000000,8.13,9.06,8.0101,8.24,268023,0
+CADL.US,D,20210915,000000,8.45,9.3,8.3,8.32,133121,0
+CADL.US,D,20210916,000000,8.44,9.28,8.31,8.33,96455,0
+CADL.US,D,20210917,000000,8.26,9.09,7.6201,7.84,300006,0
+CADL.US,D,20210920,000000,7.63,7.86,7.1,7.14,113350,0
+CADL.US,D,20210921,000000,7.21,9.6199,7.21,8.43,366514,0
+CADL.US,D,20210922,000000,8.51,10.54,8.51,10.02,373490,0
+CADL.US,D,20210923,000000,9.8,10.6099,9.8,10,106535,0
+CADL.US,D,20210924,000000,10,10.35,9.86,9.93,100941,0
+CADL.US,D,20210927,000000,9.8,10.649,9.8,10.45,68204,0
+CADL.US,D,20210928,000000,10.26,10.45,9.5001,10.35,88677,0
+CADL.US,D,20210929,000000,10.26,10.8,9.96,10.27,55273,0
+CADL.US,D,20210930,000000,10.48,10.89,10.26,10.84,149520,0
+CADL.US,D,20211001,000000,10.8799,11,10.27,10.5,49523,0
+CADL.US,D,20211004,000000,10.45,10.7005,9.45,9.89,56964,0
+CADL.US,D,20211005,000000,9.91,11,9.91,10.99,39113,0
+CADL.US,D,20211006,000000,10.59,10.91,10.04,10.5,28919,0
+CADL.US,D,20211007,000000,10.63,10.63,10.25,10.25,45246,0
+CADL.US,D,20211008,000000,10.39,10.76,10.01,10.74,37552,0
+CADL.US,D,20211011,000000,10.74,10.8992,9.86,10.2,26618,0
+CADL.US,D,20211012,000000,10.26,10.7,10.01,10.29,26589,0
+CADL.US,D,20211013,000000,10.1893,10.19,9.65,9.79,34505,0
+CADL.US,D,20211014,000000,9.5205,9.7887,9.27,9.62,24949,0
+CADL.US,D,20211015,000000,9.47,9.88,9.397,9.83,19126,0
+CADL.US,D,20211018,000000,9.99,10,9.5238,9.66,22153,0
+CADL.US,D,20211019,000000,9.65,9.93,9.48,9.87,45984,0
+CADL.US,D,20211020,000000,9.89,9.95,9.5396,9.71,9184,0
+CADL.US,D,20211021,000000,9.815,10.04,9.7,9.8,28063,0
+CADL.US,D,20211022,000000,9.67,10.03,9.41,9.63,9116,0
+CADL.US,D,20211025,000000,9.56,10.66,9.5,10.33,27129,0
+CADL.US,D,20211026,000000,10.23,11.98,10.07,11.9,100409,0
+CADL.US,D,20211027,000000,11.7,11.72,11,11.5,31039,0
+CADL.US,D,20211028,000000,11.36,11.5,11.0548,11.25,43606,0
+CADL.US,D,20211029,000000,11.025,11.355,11.01,11.23,20041,0
+CADL.US,D,20211101,000000,11.41,11.75,11.05,11.71,52535,0
+CADL.US,D,20211102,000000,11.52,11.74,10.85,11.23,19393,0
+CADL.US,D,20211103,000000,11.09,11.75,11.09,11.7,60532,0
+CADL.US,D,20211104,000000,11.7,11.7,11.325,11.55,28615,0
+CADL.US,D,20211105,000000,11.03,11.49,10.57,10.82,36269,0
+CADL.US,D,20211108,000000,11.135,11.95,10.9,11.49,44974,0
+CADL.US,D,20211109,000000,11.32,11.69,10.8544,11.17,21439,0
+CADL.US,D,20211110,000000,11,11.23,10.29,10.99,18715,0
+CADL.US,D,20211111,000000,11.1,11.13,10.75,10.95,16304,0
+CADL.US,D,20211112,000000,10.85,11.035,10.85,11.035,2109,0
+CADL.US,D,20211115,000000,11.05,11.05,9.84,10.01,33636,0
+CADL.US,D,20211116,000000,10.23,11.05,10.01,10.7,23566,0
+CADL.US,D,20211117,000000,10.52,10.6,10.35,10.6,6476,0
+CADL.US,D,20211118,000000,10.255,10.7499,9.7306,10.7,80723,0
+CADL.US,D,20211119,000000,10.99,11.0499,10.81,10.87,54487,0
+CADL.US,D,20211122,000000,11,11,9.78,9.8,45179,0
+CADL.US,D,20211123,000000,10.2,10.95,9.55,10.04,100242,0
+CADL.US,D,20211124,000000,10.08,10.58,9.62,10.32,58597,0
+CADL.US,D,20211126,000000,10.2408,10.2408,9.6053,9.78,21206,0
+CADL.US,D,20211129,000000,9.6,10.6999,9.6,10.05,53359,0
+CADL.US,D,20211130,000000,10.16,10.88,10,10.36,33470,0
+CADL.US,D,20211201,000000,10.1,10.4,9.61,9.61,49130,0
+CADL.US,D,20211202,000000,9.74,10.22,9.675,9.98,22811,0
+CADL.US,D,20211203,000000,9.95,10.025,9.12,9.4,25260,0
+CADL.US,D,20211206,000000,9.3,9.3,8.3001,8.37,41195,0
+CADL.US,D,20211207,000000,8.53,9.85,8.53,9.57,147658,0
+CADL.US,D,20211208,000000,9.65,9.75,9.02,9.13,60740,0
+CADL.US,D,20211209,000000,9.02,9.17,8.89,9.02,8833,0
+CADL.US,D,20211210,000000,8.78,9.05,8.75,8.82,28422,0
+CADL.US,D,20211213,000000,8.55,8.69,7.5,7.5,29677,0
+CADL.US,D,20211214,000000,7.49,7.5,7.065,7.14,39442,0
+CADL.US,D,20211215,000000,7.13,7.68,6.905,7.31,54144,0
+CADL.US,D,20211216,000000,8,8.22,6.84,6.98,114089,0
+CADL.US,D,20211217,000000,6.83,7.045,6.14,6.34,181239,0
+CADL.US,D,20211220,000000,6.2601,7.09,6.06,6.87,67801,0
+CADL.US,D,20211221,000000,7,7.21,6.5,7,69112,0
+CADL.US,D,20211222,000000,7.1,8.05,7.1,7.84,74697,0
+CADL.US,D,20211223,000000,7.75,8.7,7.75,8.4,72578,0
+CADL.US,D,20211227,000000,8.33,8.49,7.78,7.81,122871,0
+CADL.US,D,20211228,000000,7.85,8.32,7.18,7.45,29024,0
+CADL.US,D,20211229,000000,8,8.24,7.47,7.7,10771,0
+CADL.US,D,20211230,000000,7.72,7.99,7.72,7.97,19626,0
+CADL.US,D,20211231,000000,8,8.09,7.82,7.82,13920,0
+CADL.US,D,20220103,000000,7.62,8.1,7.62,8,10700,0
+CADL.US,D,20220104,000000,8,8,7.4557,7.62,14278,0
+CADL.US,D,20220105,000000,7.74,7.82,7.1,7.1,24574,0
+CADL.US,D,20220106,000000,7.42,7.42,6.8,6.96,21112,0
+CADL.US,D,20220107,000000,6.97,7.34,6.54,6.75,15992,0
+CADL.US,D,20220110,000000,6.78,6.95,6.275,6.91,27723,0
+CADL.US,D,20220111,000000,6.88,6.95,6.41,6.73,24172,0
+CADL.US,D,20220112,000000,6.87,7.075,6.44,6.79,95907,0
+CADL.US,D,20220113,000000,6.5836,6.91,6.22,6.45,12069,0
+CADL.US,D,20220114,000000,6.45,6.85,6,6.25,20736,0
+CADL.US,D,20220118,000000,6.5,6.96,6.5,6.68,68563,0
+CADL.US,D,20220119,000000,6.71,6.85,6.4044,6.69,125469,0
+CADL.US,D,20220120,000000,6.81,6.81,6.35,6.35,11097,0
+CADL.US,D,20220121,000000,6.33,6.33,6,6.05,6836,0
+CADL.US,D,20220124,000000,6.36,6.64,5.7,6.3,58328,0
+CADL.US,D,20220125,000000,5.91,6.5,5.88,6.29,11105,0
+CADL.US,D,20220126,000000,6.68,6.75,5.65,5.68,88083,0
+CADL.US,D,20220127,000000,5.45,5.6618,4.81,4.81,49876,0
+CADL.US,D,20220128,000000,5.24,5.24,4.1512,4.49,73284,0
+CADL.US,D,20220131,000000,4.6,4.84,4.06,4.29,80554,0
+CADL.US,D,20220201,000000,4.5,4.73,4.41,4.48,52057,0
+CADL.US,D,20220202,000000,4.7,4.74,4.22,4.24,9109,0
+CADL.US,D,20220203,000000,4.2031,4.2031,4.06,4.06,5305,0
+CADL.US,D,20220204,000000,4.2,4.31,4,4.16,41306,0
+CADL.US,D,20220207,000000,4.33,4.33,4.01,4.17,7726,0
+CADL.US,D,20220208,000000,4.2,4.27,3.94,4.06,5197,0
+CADL.US,D,20220209,000000,4.1,4.33,3.5,4.26,68805,0
+CADL.US,D,20220210,000000,4.23,4.31,4.23,4.29,2627,0
+CADL.US,D,20220211,000000,4.38,4.4381,3.93,3.99,16755,0
+CADL.US,D,20220214,000000,4.08,4.25,4.08,4.16,5682,0
+CADL.US,D,20220215,000000,4.24,4.74,4.19,4.74,15672,0
+CADL.US,D,20220216,000000,4.74,4.78,4.33,4.48,22569,0
+CADL.US,D,20220217,000000,4.36,4.82,4.16,4.33,26890,0
+CADL.US,D,20220218,000000,4.785,4.785,4.17,4.21,15767,0
+CADL.US,D,20220222,000000,4.16,4.68,4.16,4.61,23211,0
+CADL.US,D,20220223,000000,4.85,5.06,4.55,4.6,33741,0
+CADL.US,D,20220224,000000,4.37,4.45,4.22,4.45,24149,0
+CADL.US,D,20220225,000000,4.51,4.7,4.39,4.45,11198,0
+CADL.US,D,20220228,000000,4.78,4.78,4.1,4.12,17057,0
+CADL.US,D,20220301,000000,4.13,4.5,4.01,4.02,17565,0
+CADL.US,D,20220302,000000,4.33,4.76,3.91,3.99,55349,0
+CADL.US,D,20220303,000000,4.1114,4.54,4.1114,4.13,29893,0
+CADL.US,D,20220304,000000,4.02,4.6,4,4.14,74793,0
+CADL.US,D,20220307,000000,4.3836,4.3836,4,4,11898,0
+CADL.US,D,20220308,000000,3.9,4.1,3.78,3.84,20604,0
+CADL.US,D,20220309,000000,4.2,4.75,3.86,4.2,70193,0
+CADL.US,D,20220310,000000,3.82,4.08,3.76,4.08,15308,0
+CADL.US,D,20220311,000000,3.865,3.96,3.8,3.85,9225,0
+CADL.US,D,20220314,000000,3.97,3.97,3.55,3.66,14104,0
+CADL.US,D,20220315,000000,3.63,3.96,3.63,3.75,25410,0
+CADL.US,D,20220316,000000,3.93,4.31,3.71,4.25,48733,0
+CADL.US,D,20220317,000000,4.1,4.69,4.1,4.69,92540,0
+CADL.US,D,20220318,000000,4.65,4.75,4.29,4.72,93829,0
+CADL.US,D,20220321,000000,4.75,4.83,4.5,4.6,31290,0
+CADL.US,D,20220322,000000,4.42,4.56,4.31,4.5,31976,0
+CADL.US,D,20220323,000000,4.43,4.5,4.35,4.44,21454,0
+CADL.US,D,20220324,000000,4.417,4.75,4.417,4.75,37661,0
+CADL.US,D,20220325,000000,4.95,5.45,4.38,4.55,86779,0
+CADL.US,D,20220328,000000,4.52,4.6644,4.4,4.54,12837,0
+CADL.US,D,20220329,000000,4.43,4.49,4.22,4.42,39245,0
+CADL.US,D,20220330,000000,4.52,4.65,4.35,4.59,18991,0
+CADL.US,D,20220331,000000,4.73,5.21,4.39,5.09,62270,0
+CADL.US,D,20220401,000000,5.16,5.5,5.0501,5.25,100740,0
+CADL.US,D,20220404,000000,5.2,5.5199,5.18,5.23,17161,0
+CADL.US,D,20220405,000000,5.13,5.13,4.9214,5.03,19138,0
+CADL.US,D,20220406,000000,4.9,4.95,4.54,4.87,11468,0
+CADL.US,D,20220407,000000,4.77,4.85,4.39,4.5,15134,0
+CADL.US,D,20220408,000000,4.57,5.08,4.29,4.89,85031,0
+CADL.US,D,20220411,000000,4.89,5.21,4.85,5.12,25080,0
+CADL.US,D,20220412,000000,5.06,5.18,4.55,4.89,67283,0
+CADL.US,D,20220413,000000,5,5.23,4.7602,5.13,36068,0
+CADL.US,D,20220414,000000,5.39,5.39,4.76,5.19,38062,0
+CADL.US,D,20220418,000000,5.25,5.25,4.75,4.79,37972,0
+CADL.US,D,20220419,000000,4.76,5.75,4.76,5.51,1181711,0
+CADL.US,D,20220420,000000,5.27,5.6998,5.1,5.56,85476,0
+CADL.US,D,20220421,000000,5.53,5.53,4.8001,4.9,96145,0
+CADL.US,D,20220422,000000,4.82,5.02,4.77,4.88,41335,0
+CADL.US,D,20220425,000000,4.76,5,4.75,4.83,41144,0
+CADL.US,D,20220426,000000,4.78,4.8,3.78,3.97,97833,0
+CADL.US,D,20220427,000000,3.97,4.2359,3.58,3.75,32369,0
+CADL.US,D,20220428,000000,3.78,3.82,3.48,3.57,25170,0
+CADL.US,D,20220429,000000,3.49,3.72,3.49,3.58,43436,0
+CADL.US,D,20220502,000000,3.53,3.84,3.53,3.84,19147,0
+CADL.US,D,20220503,000000,3.92,3.92,3.76,3.9,8445,0
+CADL.US,D,20220504,000000,3.85,4.2399,3.79,3.8,37813,0
+CADL.US,D,20220505,000000,3.89,3.89,3.55,3.65,18097,0
+CADL.US,D,20220506,000000,3.72,3.72,3.71,3.72,3105,0
+CADL.US,D,20220509,000000,3.95,3.95,3.33,3.44,35003,0
+CADL.US,D,20220510,000000,3.594,3.86,3.53,3.83,13406,0
+CADL.US,D,20220511,000000,3.7879,3.7879,3.6439,3.67,1795,0
+CADL.US,D,20220512,000000,3.8,3.85,3.5,3.8,32255,0
+CADL.US,D,20220513,000000,3.8859,4.05,3.732,4,55722,0
+CADL.US,D,20220516,000000,4,4.04,3.725,3.86,68879,0
+CADL.US,D,20220517,000000,4,4,3.64,4,19601,0
+CADL.US,D,20220518,000000,4,4.25,3.65,3.75,22847,0
+CADL.US,D,20220519,000000,3.82,3.91,3.61,3.7,14116,0
+CADL.US,D,20220520,000000,3.8,3.8,3.5,3.51,8389,0
+CADL.US,D,20220523,000000,3.52,3.566,3.5,3.52,15897,0
+CADL.US,D,20220524,000000,3.5,3.5,3.02,3.13,86299,0
+CADL.US,D,20220525,000000,3.41,3.53,3.27,3.47,19481,0
+CADL.US,D,20220526,000000,3.44,3.8,3.44,3.78,11212,0
+CADL.US,D,20220527,000000,3.7194,4.25,3.63,4.25,7873,0
+CADL.US,D,20220531,000000,4.07,4.2373,3.76,3.77,37150,0
+CADL.US,D,20220601,000000,3.51,3.9899,3.51,3.74,8988,0
+CADL.US,D,20220602,000000,4.24,4.24,3.4108,3.65,24990,0
+CADL.US,D,20220603,000000,3.66,3.77,3.66,3.77,1091,0
+CADL.US,D,20220606,000000,3.77,3.78,3.57,3.64,5270,0
+CADL.US,D,20220607,000000,3.66,3.96,3.66,3.85,3526,0
+CADL.US,D,20220608,000000,3.85,4,3.85,4,3174,0
+CADL.US,D,20220609,000000,3.9,4,3.7201,3.89,14660,0
+CADL.US,D,20220610,000000,3.9,3.9,3.03,3.33,21135,0
+CADL.US,D,20220613,000000,3.6399,3.6399,3.32,3.32,17039,0
+CADL.US,D,20220614,000000,3.3856,3.5,3.21,3.43,19822,0
+CADL.US,D,20220615,000000,3.6544,4,3.43,3.46,24018,0
+CADL.US,D,20220616,000000,3.27,3.49,3.13,3.4,10827,0
+CADL.US,D,20220617,000000,3.4,3.47,3.11,3.47,10419,0
+CADL.US,D,20220621,000000,3.87,3.87,3.13,3.37,13982,0
+CADL.US,D,20220622,000000,3.5,3.5,3.325,3.49,3908,0
+CADL.US,D,20220623,000000,3.4,3.5599,3.325,3.55,10304,0
+CADL.US,D,20220624,000000,3.53,3.62,3.22,3.5,7303,0
+CADL.US,D,20220627,000000,3.5,3.51,3.3,3.49,3198,0
+CADL.US,D,20220628,000000,3.49,3.51,3.38,3.51,5640,0
+CADL.US,D,20220629,000000,3.39,3.5,3.39,3.39,2013,0
+CADL.US,D,20220630,000000,3.2542,3.4099,3,3.24,18429,0
+CADL.US,D,20220701,000000,3.21,3.21,3.21,3.21,498,0
+CADL.US,D,20220705,000000,3.26,3.45,2.8054,3.17,11608,0
+CADL.US,D,20220706,000000,3.1748,3.5,3.1748,3.4,3437,0
+CADL.US,D,20220707,000000,3.435,3.435,3.35,3.39,4009,0
+CADL.US,D,20220708,000000,3.315,3.5,3.315,3.5,2740,0
+CADL.US,D,20220711,000000,3.55,3.55,3.36,3.36,8273,0
+CADL.US,D,20220712,000000,3.02,3.3599,3,3.21,18069,0
+CADL.US,D,20220713,000000,3.36,3.36,3.36,3.36,343,0
+CADL.US,D,20220714,000000,3.07,3.23,3.05,3.23,2220,0
+CADL.US,D,20220715,000000,3.32,3.34,3.32,3.34,257,0
+CADL.US,D,20220718,000000,3.48,3.48,3.42,3.42,2053,0
+CADL.US,D,20220719,000000,3.42,3.5,3.39,3.5,3548,0
+CADL.US,D,20220720,000000,3.485,3.5,3.43,3.43,3537,0
+CADL.US,D,20220721,000000,3.57,3.57,3.46,3.46,1425,0
+CADL.US,D,20220722,000000,3.78,3.96,3.2,3.2,11196,0
+CADL.US,D,20220725,000000,3.7,3.7,3.26,3.26,2027,0
+CADL.US,D,20220726,000000,3.5244,3.5244,3.14,3.26,6257,0
+CADL.US,D,20220727,000000,3.5,3.5,3.4,3.4,876,0
+CADL.US,D,20220728,000000,3.5,3.5,3.36,3.36,627,0
+CADL.US,D,20220729,000000,3.1499,3.1499,3.0201,3.1,2403,0
+CADL.US,D,20220801,000000,3.2,3.2,3.01,3.05,9887,0
+CADL.US,D,20220802,000000,3.05,3.45,3.05,3.3,4143,0
+CADL.US,D,20220803,000000,3.2502,3.3239,3.09,3.32,4630,0
+CADL.US,D,20220804,000000,3.45,3.45,3.3673,3.45,3310,0
+CADL.US,D,20220805,000000,3.45,3.5,3.3815,3.5,11496,0
+CADL.US,D,20220808,000000,3.6,3.6,3.33,3.38,6775,0
+CADL.US,D,20220809,000000,3.2936,3.6,3.26,3.29,7973,0
+CADL.US,D,20220810,000000,3.7,3.7,3.3,3.3,12291,0
+CADL.US,D,20220811,000000,3.32,3.44,3.25,3.25,10906,0
+CADL.US,D,20220812,000000,3.15,3.4,3,3.365,33428,0
+CADL.US,D,20220815,000000,3.39,3.7,3.245,3.5,110744,0
+CADL.US,D,20220816,000000,3.55,3.75,3.42,3.59,37148,0
+CADL.US,D,20220817,000000,3.5,3.85,3.36,3.47,18693,0
+CADL.US,D,20220818,000000,3.49,3.5,3.32,3.45,17142,0
+CADL.US,D,20220819,000000,3.4,3.46,3.4,3.46,4870,0
+CADL.US,D,20220822,000000,3.37,3.46,3.3698,3.46,6282,0
+CADL.US,D,20220823,000000,3.49,3.55,3.4,3.5,142506,0
+CADL.US,D,20220824,000000,4,4,3.31,3.49,48495,0
+CADL.US,D,20220825,000000,3.42,3.97,3.16,3.5,25871,0
+CADL.US,D,20220826,000000,3.1901,3.54,3.1901,3.37,9067,0
+CADL.US,D,20220829,000000,3.5,3.5,3.4,3.4,2865,0
+CADL.US,D,20220830,000000,3.42,3.57,3.17,3.39,20023,0
+CADL.US,D,20220831,000000,3.4,3.5,3.285,3.47,21916,0
+CADL.US,D,20220901,000000,3.4,3.51,3.39,3.5,8627,0
+CADL.US,D,20220902,000000,3.3602,3.3602,3.27,3.27,1336,0
+CADL.US,D,20220906,000000,3.25,3.45,3.25,3.36,11710,0
+CADL.US,D,20220907,000000,3.39,3.5,3.13,3.5,17602,0
+CADL.US,D,20220908,000000,3.52,3.97,3.4,3.94,38395,0
+CADL.US,D,20220909,000000,3.94,4.25,3.78,4.08,38279,0
+CADL.US,D,20220912,000000,4.08,4.25,3.75,3.75,49640,0
+CADL.US,D,20220913,000000,3.9,4,3.53,3.6,38667,0
+CADL.US,D,20220914,000000,3.56,3.75,3.45,3.51,41549,0
+CADL.US,D,20220915,000000,3.64,3.65,3.34,3.43,12629,0
+CADL.US,D,20220916,000000,3.38,3.525,3.19,3.25,87180,0
+CADL.US,D,20220919,000000,3.3313,3.61,3.27,3.46,14356,0
+CADL.US,D,20220920,000000,3.48,3.51,3.25,3.39,15977,0
+CADL.US,D,20220921,000000,3.35,3.48,3.2,3.21,6286,0
+CADL.US,D,20220922,000000,3.5767,3.5767,3.2,3.21,4486,0
+CADL.US,D,20220923,000000,3.47,3.47,3.23,3.33,5365,0
+CADL.US,D,20220926,000000,3.59,3.59,3.23,3.39,46702,0
+CADL.US,D,20220927,000000,3.385,3.4,3.1604,3.35,4103,0
+CADL.US,D,20220928,000000,3.27,3.28,3.17,3.17,24447,0
+CADL.US,D,20220929,000000,3.0194,3.29,3.0194,3.2,3453,0
+CADL.US,D,20220930,000000,3.21,3.32,3.0808,3.14,14360,0
+CADL.US,D,20221003,000000,3.12,3.3,3.03,3.2,12070,0
+CADL.US,D,20221004,000000,3.2,3.32,3.0783,3.14,5245,0
+CADL.US,D,20221005,000000,3.07,3.25,3.0601,3.08,8050,0
+CADL.US,D,20221006,000000,3.16,3.18,3.04,3.17,25560,0
+CADL.US,D,20221007,000000,3.15,3.15,3,3,10169,0
+CADL.US,D,20221010,000000,3.04,3.14,2.84,3,11491,0
+CADL.US,D,20221011,000000,2.95,3,2.77,2.84,10601,0
+CADL.US,D,20221012,000000,2.94,3,2.755,2.9,5921,0
+CADL.US,D,20221013,000000,2.8104,3.01,2.75,2.81,9135,0
+CADL.US,D,20221014,000000,2.8,2.8,2.52,2.54,4761,0
+CADL.US,D,20221017,000000,2.63,2.66,2.3,2.5,9666,0
+CADL.US,D,20221018,000000,2.49,2.515,2.33,2.36,6635,0
+CADL.US,D,20221019,000000,2.48,2.48,2,2,9224,0
+CADL.US,D,20221020,000000,2.5,2.71,1.48,1.48,345243,0
+CADL.US,D,20221021,000000,1.69,1.98,1.57,1.8,327899,0
+CADL.US,D,20221024,000000,1.87,1.94,1.62,1.9,62945,0
+CADL.US,D,20221025,000000,1.99,2.39,1.78,1.95,109793,0
+CADL.US,D,20221026,000000,2.1,2.1,1.83,1.9,91090,0
+CADL.US,D,20221027,000000,1.9,2.04,1.9,2,66548,0
+CADL.US,D,20221028,000000,2,2.02,1.8781,1.94,50047,0
+CADL.US,D,20221031,000000,1.9101,2.0399,1.8301,1.94,14040,0
+CADL.US,D,20221101,000000,1.84,1.9881,1.8,1.9,31625,0
+CADL.US,D,20221102,000000,1.94,1.95,1.7,1.79,16427,0
+CADL.US,D,20221103,000000,1.71,1.75,1.6,1.64,89384,0
+CADL.US,D,20221104,000000,1.65,1.66,1.5,1.55,42261,0
+CADL.US,D,20221107,000000,1.81,1.88,1.68,1.7,65123,0
+CADL.US,D,20221108,000000,1.79,1.8938,1.5,1.57,61505,0
+CADL.US,D,20221109,000000,1.61,1.65,1.4701,1.5,16978,0
+CADL.US,D,20221110,000000,1.64,1.7,1.53,1.66,34838,0
+CADL.US,D,20221111,000000,1.58,1.63,1.47,1.6212,36055,0
+CADL.US,D,20221114,000000,1.68,1.94,1.6301,1.72,39154,0
+CADL.US,D,20221115,000000,1.825,1.8891,1.72,1.81,10894,0
+CADL.US,D,20221116,000000,1.91,1.91,1.79,1.86,5336,0
+CADL.US,D,20221117,000000,1.85,1.85,1.76,1.84,11018,0
+CADL.US,D,20221118,000000,1.86,1.86,1.69,1.77,8812,0
+CADL.US,D,20221121,000000,1.6555,1.86,1.6,1.68,3478,0
+CADL.US,D,20221122,000000,1.72,1.83,1.67,1.72,13237,0
+CADL.US,D,20221123,000000,1.82,1.82,1.67,1.69,9280,0
+CADL.US,D,20221125,000000,1.83,1.83,1.83,1.83,588,0
+CADL.US,D,20221128,000000,1.86,1.86,1.71,1.71,3193,0
+CADL.US,D,20221129,000000,1.8,1.83,1.71,1.71,4123,0
+CADL.US,D,20221130,000000,1.7138,1.78,1.67,1.75,36152,0
+CADL.US,D,20221201,000000,1.79,1.83,1.76,1.8,14536,0
+CADL.US,D,20221202,000000,1.85,1.99,1.74,1.88,39153,0
+CADL.US,D,20221205,000000,1.9,2.06,1.88,1.92,17563,0
+CADL.US,D,20221206,000000,1.96,2.05,1.67,1.67,76002,0
+CADL.US,D,20221207,000000,1.66,1.695,1.51,1.54,28200,0
+CADL.US,D,20221208,000000,1.64,1.9,1.5,1.9,38233,0
+CADL.US,D,20221209,000000,1.9,2.23,1.8,2.09,129257,0
+CADL.US,D,20221212,000000,2.29,2.44,2.1004,2.31,65255,0
+CADL.US,D,20221213,000000,2.65,2.87,2.05,2.14,91586,0
+CADL.US,D,20221214,000000,2.44,2.44,1.71,1.76,98721,0
+CADL.US,D,20221215,000000,1.9,2.0151,1.62,1.89,57274,0
+CADL.US,D,20221216,000000,1.86,1.97,1.65,1.65,145640,0
+CADL.US,D,20221219,000000,1.64,1.83,1.6301,1.65,16610,0
+CADL.US,D,20221220,000000,1.64,1.84,1.64,1.7,36403,0
+CADL.US,D,20221221,000000,1.66,1.795,1.6,1.61,34805,0
+CADL.US,D,20221222,000000,1.65,1.7799,1.65,1.73,3364,0
+CADL.US,D,20221223,000000,1.61,1.65,1.48,1.52,42144,0
+CADL.US,D,20221227,000000,1.6,1.6,1.4,1.48,60324,0
+CADL.US,D,20221228,000000,1.49,1.7899,1.4,1.53,56308,0
+CADL.US,D,20221229,000000,1.52,1.68,1.41,1.66,29933,0
+CADL.US,D,20221230,000000,1.5346,1.83,1.5346,1.79,30919,0
+CADL.US,D,20230103,000000,1.82,1.83,1.71,1.77,21265,0
+CADL.US,D,20230104,000000,1.75,2.1669,1.75,1.99,31750,0
+CADL.US,D,20230105,000000,2.01,2.3299,1.9637,2.21,57065,0
+CADL.US,D,20230106,000000,2.21,2.21,1.96,1.98,135630,0
+CADL.US,D,20230109,000000,2.06,2.1397,1.9,1.98,65263,0
+CADL.US,D,20230110,000000,1.92,2.097,1.6,1.74,95296,0
+CADL.US,D,20230111,000000,1.69,1.94,1.69,1.92,29698,0
+CADL.US,D,20230112,000000,1.98,2,1.9397,1.97,15463,0
+CADL.US,D,20230113,000000,1.97,2.13,1.97,2.08,26276,0
+CADL.US,D,20230117,000000,2.1,2.21,2.09,2.2,30051,0
+CADL.US,D,20230118,000000,2.25,2.28,2.05,2.08,27610,0
+CADL.US,D,20230119,000000,2.07,2.34,2.07,2.2501,32303,0
+CADL.US,D,20230120,000000,2.3,2.38,2.3,2.38,17330,0
+CADL.US,D,20230123,000000,2.38,3.06,2.38,2.72,108848,0
+CADL.US,D,20230124,000000,2.7,2.75,2.5101,2.67,21531,0
+CADL.US,D,20230125,000000,2.66,2.66,2.24,2.355,80170,0
+CADL.US,D,20230126,000000,2.5,2.52,2.41,2.5,15544,0
+CADL.US,D,20230127,000000,2.45,2.67,2.36,2.67,28970,0
+CADL.US,D,20230130,000000,2.58,2.58,2.4,2.41,12411,0
+CADL.US,D,20230131,000000,2.41,2.64,2.41,2.5695,7067,0
+CADL.US,D,20230201,000000,2.6,2.6,2.32,2.41,43686,0
+CADL.US,D,20230202,000000,2.49,2.5039,2.31,2.34,33603,0
+CADL.US,D,20230203,000000,2.51,2.52,2.35,2.42,14467,0
+CADL.US,D,20230206,000000,2.49,2.49,2.27,2.27,16336,0
+CADL.US,D,20230207,000000,2.36,2.36,2.3,2.3,2844,0
+CADL.US,D,20230208,000000,2.25,2.31,2.25,2.31,2663,0
+CADL.US,D,20230209,000000,2.405,2.405,2.25,2.25,44437,0
+CADL.US,D,20230210,000000,2.27,2.4398,2.05,2.0507,12644,0
+CADL.US,D,20230213,000000,2.09,2.44,2.03,2.03,13618,0
+CADL.US,D,20230214,000000,2.03,2.03,1.9,1.96,39845,0
+CADL.US,D,20230215,000000,2.0464,2.0464,1.96,2,1340,0
+CADL.US,D,20230216,000000,2.105,2.2301,1.9912,2.07,7034,0
+CADL.US,D,20230217,000000,2.08,2.22,2.08,2.1,22602,0
+CADL.US,D,20230221,000000,2.11,2.26,2.1002,2.1114,6842,0
+CADL.US,D,20230222,000000,2.16,2.3,2,2,31886,0
+CADL.US,D,20230223,000000,1.98,2.07,1.86,1.92,26496,0
+CADL.US,D,20230224,000000,2.1,2.1899,1.86,1.96,4867,0
+CADL.US,D,20230227,000000,2.04,2.04,1.82,1.9782,3025,0
+CADL.US,D,20230228,000000,1.9,2.09,1.8,1.8,3251,0
+CADL.US,D,20230301,000000,2.01,2.02,1.83,1.86,11875,0
+CADL.US,D,20230302,000000,1.94,1.94,1.799,1.8,7547,0
+CADL.US,D,20230303,000000,1.82,1.9574,1.64,1.72,18687,0
+CADL.US,D,20230306,000000,1.75,1.9,1.75,1.78,4471,0
+CADL.US,D,20230307,000000,1.77,2.06,1.77,1.895,5950,0
+CADL.US,D,20230308,000000,1.975,2,1.9,2,2109,0
+CADL.US,D,20230309,000000,2.01,2.01,1.75,1.75,25102,0
+CADL.US,D,20230310,000000,1.86,1.8601,1.62,1.62,27238,0
+CADL.US,D,20230313,000000,1.5,1.63,1.44,1.57,13590,0
+CADL.US,D,20230314,000000,1.5,1.6,1.42,1.49,60697,0
+CADL.US,D,20230315,000000,1.5,1.585,1.5,1.5,8319,0
+CADL.US,D,20230316,000000,1.59,1.61,1.45,1.61,11695,0
+CADL.US,D,20230317,000000,1.62,1.6399,1.43,1.43,13226,0
+CADL.US,D,20230320,000000,1.47,1.53,1.39,1.48,37086,0
+CADL.US,D,20230321,000000,1.48,1.48,1.38,1.41,4960,0
+CADL.US,D,20230322,000000,1.4,1.47,1.4,1.47,1873,0
+CADL.US,D,20230323,000000,1.44,1.46,1.3,1.39,24312,0
+CADL.US,D,20230324,000000,1.39,1.49,1.39,1.49,20454,0
+CADL.US,D,20230327,000000,1.51,1.51,1.4,1.4,1404,0
+CADL.US,D,20230328,000000,1.57,1.57,1.38,1.4,31946,0
+CADL.US,D,20230329,000000,1.43,1.55,1.4,1.4106,15860,0
+CADL.US,D,20230330,000000,1.4,1.41,1.3825,1.3825,1135,0
+CADL.US,D,20230331,000000,1.4,1.45,1.35,1.35,27867,0
+CADL.US,D,20230403,000000,1.37,1.45,1.37,1.41,9724,0
+CADL.US,D,20230404,000000,1.39,1.4,1.3396,1.4,3891,0
+CADL.US,D,20230405,000000,1.44,1.4506,1.41,1.42,1517,0
+CADL.US,D,20230406,000000,1.44,1.44,1.3681,1.39,3041,0
+CADL.US,D,20230410,000000,1.61,1.61,1.4,1.4,1549,0
+CADL.US,D,20230411,000000,1.3627,1.37,1.35,1.37,2729,0
+CADL.US,D,20230412,000000,1.36,1.4,1.3,1.38,27401,0
+CADL.US,D,20230413,000000,1.29,1.495,1.29,1.36,18457,0
+CADL.US,D,20230414,000000,1.44,1.44,1.3859,1.42,3223,0
+CADL.US,D,20230417,000000,1.56,1.77,1.38,1.69,694419,0
+CADL.US,D,20230418,000000,1.67,1.7431,1.44,1.51,74410,0
+CADL.US,D,20230419,000000,1.46,1.47,1.15,1.24,97261,0
+CADL.US,D,20230420,000000,1.29,1.45,1.24,1.41,67479,0
+CADL.US,D,20230421,000000,1.3675,1.4499,1.3514,1.4,18844,0
+CADL.US,D,20230424,000000,1.4,1.455,1.34,1.35,8955,0
+CADL.US,D,20230425,000000,1.4,1.4,1.2699,1.4,15989,0
+CADL.US,D,20230426,000000,1.54,1.54,1.3257,1.34,4539,0
+CADL.US,D,20230427,000000,1.32,1.39,1.32,1.3364,2492,0
+CADL.US,D,20230428,000000,1.34,1.35,1.28,1.29,32546,0
+CADL.US,D,20230501,000000,1.2501,1.4399,1.25,1.36,8255,0
+CADL.US,D,20230502,000000,1.42,1.75,1.4101,1.57,94701,0
+CADL.US,D,20230503,000000,1.68,1.68,1.52,1.59,48959,0
+CADL.US,D,20230504,000000,1.53,1.73,1.53,1.7,24412,0
+CADL.US,D,20230505,000000,1.75,1.75,1.61,1.65,17076,0
+CADL.US,D,20230508,000000,1.68,1.85,1.6002,1.64,20318,0
+CADL.US,D,20230509,000000,1.68,1.7508,1.67,1.74,3145,0
+CADL.US,D,20230510,000000,1.83,1.86,1.7,1.78,30583,0
+CADL.US,D,20230511,000000,1.7,1.72,1.6501,1.72,13360,0
+CADL.US,D,20230512,000000,1.65,1.69,1.55,1.55,34981,0
+CADL.US,D,20230515,000000,1.56,1.6425,1.56,1.6,7079,0
+CADL.US,D,20230516,000000,1.5706,1.62,1.53,1.58,2828,0
+CADL.US,D,20230517,000000,1.545,1.61,1.51,1.56,11227,0
+CADL.US,D,20230518,000000,1.62,1.71,1.46,1.7093,29359,0
+CADL.US,D,20230519,000000,1.72,1.72,1.5,1.57,30747,0
+CADL.US,D,20230522,000000,1.57,1.69,1.45,1.69,10415,0
+CADL.US,D,20230523,000000,1.61,1.68,1.5301,1.62,43023,0
+CADL.US,D,20230524,000000,1.5588,1.6205,1.54,1.54,12917,0
+CADL.US,D,20230525,000000,1.51,1.58,1.45,1.46,10000,0
+CADL.US,D,20230526,000000,1.5591,1.5591,1.45,1.45,5983,0
+CADL.US,D,20230530,000000,1.58,1.66,1.45,1.45,19135,0
+CADL.US,D,20230531,000000,1.53,1.5859,1.51,1.51,2073,0
+CADL.US,D,20230601,000000,1.5462,1.57,1.4536,1.51,12144,0
+CADL.US,D,20230602,000000,1.53,1.53,1.4659,1.53,8743,0
+CADL.US,D,20230605,000000,1.56,1.72,1.45,1.68,20133,0
+CADL.US,D,20230606,000000,1.7,1.7099,1.53,1.68,60917,0
+CADL.US,D,20230607,000000,1.635,1.72,1.43,1.51,20916,0
+CADL.US,D,20230608,000000,1.54,1.62,1.511,1.59,5305,0
+CADL.US,D,20230609,000000,1.8,1.8,1.45,1.47,41498,0
+CADL.US,D,20230612,000000,1.58,1.66,1.5501,1.66,4321,0
+CADL.US,D,20230613,000000,1.623,1.7099,1.55,1.58,16802,0
+CADL.US,D,20230614,000000,1.61,1.6299,1.55,1.55,18570,0
+CADL.US,D,20230615,000000,1.63,1.63,1.43,1.43,18464,0
+CADL.US,D,20230616,000000,1.49,1.5,1.39,1.41,14580,0
+CADL.US,D,20230620,000000,1.44,1.46,1.24,1.24,48836,0
+CADL.US,D,20230621,000000,1.39,1.43,1.2599,1.3,17228,0
+CADL.US,D,20230622,000000,1.33,1.41,1.2,1.2,21321,0
+CADL.US,D,20230623,000000,1.2,1.41,1.18,1.4,26903,0
+CADL.US,D,20230626,000000,1.34,1.39,1.21,1.24,37869,0
+CADL.US,D,20230627,000000,1.21,1.32,1.21,1.31,10632,0
+CADL.US,D,20230628,000000,1.27,1.27,1.18,1.22,129971,0
+CADL.US,D,20230629,000000,1.28,1.28,1.22,1.24,6218,0
+CADL.US,D,20230630,000000,1.24,1.26,1.24,1.26,6922,0
+CADL.US,D,20230703,000000,1.25,1.29,1.22,1.25,23479,0
+CADL.US,D,20230705,000000,1.2409,1.2899,1.14,1.2,20330,0
+CADL.US,D,20230706,000000,1.22,1.23,1.22,1.23,1559,0
+CADL.US,D,20230707,000000,1.245,1.25,1.201,1.24,8060,0
+CADL.US,D,20230710,000000,1.23,1.2403,1.18,1.2,13814,0
+CADL.US,D,20230711,000000,1.1632,1.2199,1.15,1.18,19736,0
+CADL.US,D,20230712,000000,1.1714,1.19,1.16,1.16,5789,0
+CADL.US,D,20230713,000000,1.18,1.25,1.17,1.2,38512,0
+CADL.US,D,20230714,000000,1.2,1.2007,1.14,1.16,10825,0
+CADL.US,D,20230717,000000,1.18,1.2499,1.17,1.2,8536,0
+CADL.US,D,20230718,000000,1.25,1.29,1.22,1.28,9730,0
+CADL.US,D,20230719,000000,1.29,1.29,1.21,1.24,24391,0
+CADL.US,D,20230720,000000,1.25,1.2786,1.25,1.2786,4740,0
+CADL.US,D,20230721,000000,1.29,1.29,1.17,1.25,28655,0
+CADL.US,D,20230724,000000,1.21,1.2132,1.13,1.13,22330,0
+CADL.US,D,20230725,000000,1.14,1.18,1.13,1.15,1286,0
+CADL.US,D,20230726,000000,1.13,1.15,1.1,1.15,11575,0
+CADL.US,D,20230727,000000,1.13,1.16,0.9768,1.08,88353,0
+CADL.US,D,20230728,000000,1.06,1.07,1.0001,1.05,12519,0
+CADL.US,D,20230731,000000,1.08,1.155,1.06,1.08,18230,0
+CADL.US,D,20230801,000000,1.03,1.15,1.02,1.05,6288,0
+CADL.US,D,20230802,000000,1.07,1.1,0.985,1.08,38038,0
+CADL.US,D,20230803,000000,1.1,1.16,1.06,1.06,4939,0
+CADL.US,D,20230804,000000,1.09,1.1,1.05,1.05,2691,0
+CADL.US,D,20230807,000000,1.09,1.1,1.07,1.07,9981,0
+CADL.US,D,20230808,000000,1.11,1.14,1.08,1.1,5912,0
+CADL.US,D,20230809,000000,1.1,1.1,1.1,1.1,1126,0
+CADL.US,D,20230810,000000,1,1.07,1,1.06,5156,0
+CADL.US,D,20230811,000000,1.08,1.2,1.0711,1.15,10407,0
+CADL.US,D,20230814,000000,1.17,1.21,1.13,1.1499,3952,0
+CADL.US,D,20230815,000000,1.18,1.18,1.12,1.16,2199,0
+CADL.US,D,20230816,000000,1.11,1.19,1.11,1.12,18335,0
+CADL.US,D,20230817,000000,1.1,1.13,1.091,1.13,3225,0
+CADL.US,D,20230818,000000,1.11,1.12,1.09,1.09,8671,0
+CADL.US,D,20230821,000000,1.1,1.16,1.1,1.12,17761,0
+CADL.US,D,20230822,000000,1.165,1.26,1.1201,1.244,25993,0
+CADL.US,D,20230823,000000,1.24,1.37,1.23,1.3,72393,0
+CADL.US,D,20230824,000000,1.35,1.37,1.22,1.29,22189,0
+CADL.US,D,20230825,000000,1.26,1.34,1.25,1.295,6864,0
+CADL.US,D,20230828,000000,1.27,1.31,1.19,1.19,5239,0
+CADL.US,D,20230829,000000,1.17,1.23,1.158,1.225,4317,0
+CADL.US,D,20230830,000000,1.22,1.28,1.22,1.25,9995,0
+CADL.US,D,20230831,000000,1.2999,1.31,1.2,1.22,35663,0
+CADL.US,D,20230901,000000,1.1801,1.29,1.1801,1.21,7946,0
+CADL.US,D,20230905,000000,1.25,1.27,1.12,1.16,16559,0
+CADL.US,D,20230906,000000,1.1385,1.15,1.12,1.14,6513,0
+CADL.US,D,20230907,000000,1.14,1.19,1.14,1.175,2778,0
+CADL.US,D,20230908,000000,1.14,1.22,1.12,1.18,20965,0
+CADL.US,D,20230911,000000,1.15,1.26,1.15,1.2,11960,0
+CADL.US,D,20230912,000000,1.18,1.25,1.17,1.17,5046,0
+CADL.US,D,20230913,000000,1.2423,1.2432,1.2,1.2,5100,0
+CADL.US,D,20230914,000000,1.24,1.24,1.19,1.21,11267,0
+CADL.US,D,20230915,000000,1.2,1.26,1.19,1.26,16834,0
+CADL.US,D,20230918,000000,1.24,1.24,1.19,1.19,2473,0
+CADL.US,D,20230919,000000,1.1923,1.2,1.1923,1.2,799,0
+CADL.US,D,20230920,000000,1.1847,1.1867,1.13,1.13,6797,0
+CADL.US,D,20230921,000000,1.2247,1.2247,1.12,1.14,9945,0
+CADL.US,D,20230922,000000,1.18,1.18,1.13,1.14,956,0
+CADL.US,D,20230925,000000,1.2826,1.2826,1.0582,1.12,25664,0
+CADL.US,D,20230926,000000,1.14,1.16,0.879,1,238170,0
+CADL.US,D,20230927,000000,1,1,0.87,0.91,30156,0
+CADL.US,D,20230928,000000,0.9016,0.9599,0.9015,0.92,31452,0
+CADL.US,D,20230929,000000,0.93,0.95,0.92,0.92,16551,0
+CADL.US,D,20231002,000000,0.966,1.04,0.9202,1.04,9834,0
+CADL.US,D,20231003,000000,1.1,1.1,0.9241,0.99,11605,0
+CADL.US,D,20231004,000000,1.0283,1.0283,0.945,0.945,4209,0
+CADL.US,D,20231005,000000,0.99,0.99,0.86,0.86,62093,0
+CADL.US,D,20231006,000000,0.87,0.9396,0.87,0.9297,2984,0
+CADL.US,D,20231009,000000,0.87,0.9488,0.87,0.9298,5190,0
+CADL.US,D,20231010,000000,0.9269,0.9269,0.9015,0.91,4021,0
+CADL.US,D,20231011,000000,0.9262,0.927,0.89,0.89,2266,0
+CADL.US,D,20231012,000000,0.9147,0.9147,0.899,0.9,69936,0
+CADL.US,D,20231013,000000,0.9,0.9,0.87,0.9,21440,0
+CADL.US,D,20231016,000000,0.9124,0.9246,0.9,0.9,11586,0
+CADL.US,D,20231017,000000,0.9,0.915,0.8682,0.9,50672,0
+CADL.US,D,20231018,000000,0.9,1.22,0.82,0.9299,181891,0
+CADL.US,D,20231019,000000,0.9614,0.9614,0.9,0.9001,23656,0
+CADL.US,D,20231020,000000,0.9,0.93,0.8702,0.9,25542,0
+CADL.US,D,20231023,000000,0.9,0.93,0.8698,0.89,15532,0
+CADL.US,D,20231024,000000,0.8601,0.9,0.86,0.9,17732,0
+CADL.US,D,20231025,000000,0.89,0.89,0.89,0.89,1730,0
+CADL.US,D,20231026,000000,0.9,0.9,0.8601,0.8601,22344,0
+CADL.US,D,20231030,000000,0.9184,0.9184,0.889,0.889,4981,0
+CADL.US,D,20231031,000000,0.8454,0.9,0.8454,0.8999,4995,0
+CADL.US,D,20231101,000000,0.9,0.9,0.8999,0.9,898,0
+CADL.US,D,20231102,000000,0.845,0.9,0.845,0.86,3922,0
+CADL.US,D,20231103,000000,0.8998,0.9178,0.66,0.6751,277456,0
+CADL.US,D,20231106,000000,0.7633,0.937,0.75,0.93,146554,0
+CADL.US,D,20231107,000000,0.9679,1.16,0.8501,0.92,167400,0
+CADL.US,D,20231108,000000,0.8924,1.03,0.8924,1,57362,0
+CADL.US,D,20231109,000000,1.08,1.08,0.87,0.87,22512,0
+CADL.US,D,20231110,000000,0.9,0.94,0.9,0.903,4428,0
+CADL.US,D,20231113,000000,0.919,0.92695,0.8759,0.9096,7183,0
+CADL.US,D,20231114,000000,0.94,0.94,0.885049,0.93,14174,0
+CADL.US,D,20231115,000000,0.9765,0.977,0.909372,0.977,2498,0
+CADL.US,D,20231116,000000,0.955,1.03,0.955,1.03,9332,0
+CADL.US,D,20231117,000000,0.9653,0.9653,0.8842,0.9,70358,0
+CADL.US,D,20231120,000000,0.873,0.9901,0.873,0.8901,21113,0
+CADL.US,D,20231121,000000,0.92,0.9901,0.8601,0.9103,11552,0
+CADL.US,D,20231122,000000,0.9,1.03,0.88,0.9,58485,0
+CADL.US,D,20231124,000000,0.913,1.0499,0.9089,0.9795,17433,0
+CADL.US,D,20231127,000000,0.9859,1.03,0.98,0.98,9658,0
+CADL.US,D,20231128,000000,1.02,1.02,0.9,0.9,14567,0
+CADL.US,D,20231129,000000,0.9,0.9895,0.8556,0.86,9186,0
+CADL.US,D,20231130,000000,0.914,1.02,0.83,0.899,15643,0
+CADL.US,D,20231201,000000,0.916,0.9899,0.8997,0.8999,3638,0
+CADL.US,D,20231204,000000,0.84,0.99,0.84,0.9,7527,0
+CADL.US,D,20231205,000000,0.873,0.9,0.77,0.78,34925,0
+CADL.US,D,20231206,000000,0.9,0.9,0.8799,0.89,5976,0
+CADL.US,D,20231207,000000,0.8,0.9,0.8,0.9,3495,0
+CADL.US,D,20231208,000000,0.855101,0.9,0.855101,0.9,2543,0
+CADL.US,D,20231211,000000,0.81,0.8685,0.81,0.8685,485,0
+CADL.US,D,20231212,000000,1.35,1.46,1,1.01,29033151,0
+CADL.US,D,20231213,000000,1.03,1.23,1.02,1.19,1724833,0
+CADL.US,D,20231214,000000,1.2,1.4,1.0907,1.32,1048108,0
+CADL.US,D,20231215,000000,1.33,1.35,1.2401,1.34,364062,0
+CADL.US,D,20231218,000000,1.3,1.3061,1.08,1.17,251949,0
+CADL.US,D,20231219,000000,1.19,1.19,1.02,1.08,226385,0
+CADL.US,D,20231220,000000,1.11,1.14,1.02,1.12,121346,0
+CADL.US,D,20231221,000000,1.06,1.14,1.06,1.12,63412,0
+CADL.US,D,20231222,000000,1.08,1.2,1.08,1.12,102582,0
+CADL.US,D,20231226,000000,1.15,1.2,1.1,1.14,19482,0
+CADL.US,D,20231227,000000,1.15,1.42,1.1,1.39,380462,0
+CADL.US,D,20231228,000000,1.36,1.405,1.3,1.39,108538,0
+CADL.US,D,20231229,000000,1.38,1.49,1.32,1.47,102500,0
+CADL.US,D,20240102,000000,1.49,1.49,1.41,1.45,76688,0
+CADL.US,D,20240103,000000,1.45,1.5,1.28,1.49,74181,0
+CADL.US,D,20240104,000000,1.47,1.49,1.45,1.49,16953,0
+CADL.US,D,20240105,000000,1.49,1.49,1.385,1.41,24824,0
+CADL.US,D,20240108,000000,1.35,1.42,1.3,1.38,93536,0
+CADL.US,D,20240109,000000,1.39,1.4204,1.37,1.4,20405,0
+CADL.US,D,20240110,000000,1.4,1.4499,1.32,1.38,35556,0
+CADL.US,D,20240111,000000,1.3407,1.3893,1.2159,1.28,36922,0
+CADL.US,D,20240112,000000,1.351,1.351,1.3,1.33,11300,0
+CADL.US,D,20240116,000000,1.3,1.3237,1.23,1.24,33650,0
+CADL.US,D,20240117,000000,1.2,1.27,1.19,1.25,45811,0
+CADL.US,D,20240118,000000,1.23,1.37,1.23,1.29,27132,0
+CADL.US,D,20240119,000000,1.35,1.35,1.29,1.29,11559,0
+CADL.US,D,20240122,000000,1.27,1.33,1.27,1.32,8126,0
+CADL.US,D,20240123,000000,1.35,1.39,1.2601,1.32,134903,0
+CADL.US,D,20240124,000000,1.3,1.32,1.2501,1.27,6061,0
+CADL.US,D,20240125,000000,1.3329,1.3329,1.25,1.26,9397,0
+CADL.US,D,20240126,000000,1.22,1.29,1.16,1.205,20141,0
+CADL.US,D,20240129,000000,1.16,1.25,1.16,1.23,22120,0
+CADL.US,D,20240130,000000,1.245,1.283,1.245,1.26,4627,0
+CADL.US,D,20240131,000000,1.25,1.33,1.25,1.3,24025,0
+CADL.US,D,20240201,000000,1.35,1.36,1.26,1.32,19555,0
+CADL.US,D,20240202,000000,1.35,1.35,1.27,1.3,9030,0
+CADL.US,D,20240205,000000,1.3382,1.3382,1.3,1.32,1991,0
+CADL.US,D,20240206,000000,1.32,1.32,1.25,1.29,21766,0
+CADL.US,D,20240207,000000,1.3003,1.3003,1.25,1.25,17688,0
+CADL.US,D,20240208,000000,1.27,1.28,1.25,1.265,7397,0
+CADL.US,D,20240209,000000,1.2319,1.44,1.21,1.43,23343,0
+CADL.US,D,20240212,000000,1.45,1.49,1.3,1.39,36972,0
+CADL.US,D,20240213,000000,1.49,1.94,1.44,1.8,1932602,0
+CADL.US,D,20240214,000000,1.76,1.8,1.6,1.69,253153,0
+CADL.US,D,20240215,000000,1.84,1.84,1.6,1.74,115337,0
+CADL.US,D,20240216,000000,1.8,1.8,1.6,1.72,113587,0
+CADL.US,D,20240220,000000,1.68,1.77,1.63,1.72,96469,0
+CADL.US,D,20240221,000000,1.69,1.77,1.62,1.76,59033,0
+CADL.US,D,20240222,000000,1.85,1.85,1.7,1.7329,81262,0
+CADL.US,D,20240223,000000,1.83,1.83,1.65,1.75,84937,0
+CADL.US,D,20240226,000000,1.72,1.8131,1.72,1.78,57213,0
+CADL.US,D,20240227,000000,1.74,1.7999,1.71,1.74,39168,0
+CADL.US,D,20240228,000000,1.79,1.79,1.71,1.7899,71331,0
+CADL.US,D,20240229,000000,1.86,1.95,1.8201,1.86,111591,0
+CADL.US,D,20240301,000000,1.85,1.8767,1.68,1.7,139695,0
+CADL.US,D,20240304,000000,1.69,1.69,1.6,1.65,177752,0
+CADL.US,D,20240305,000000,1.66,1.66,1.55,1.63,58177,0
+CADL.US,D,20240306,000000,1.62,1.6244,1.56,1.58,59895,0
+CADL.US,D,20240307,000000,1.55,1.59,1.5,1.53,93851,0
+CADL.US,D,20240308,000000,1.59,1.61,1.53,1.57,70855,0
+CADL.US,D,20240311,000000,1.55,1.74,1.55,1.68,132879,0
+CADL.US,D,20240312,000000,1.71,1.71,1.6,1.61,13981,0
+CADL.US,D,20240313,000000,1.63,1.63,1.56,1.57,16151,0
+CADL.US,D,20240314,000000,1.57,1.6287,1.53,1.56,35519,0
+CADL.US,D,20240315,000000,1.5998,1.5998,1.48,1.5,63864,0
+CADL.US,D,20240318,000000,1.54,1.54,1.34,1.4,69864,0
+CADL.US,D,20240319,000000,1.3986,1.55,1.3986,1.5,29213,0
+CADL.US,D,20240320,000000,1.45,1.54,1.45,1.5,27554,0
+CADL.US,D,20240321,000000,1.55,1.57,1.4,1.45,33657,0
+CADL.US,D,20240322,000000,1.49,1.5531,1.42,1.5,30433,0
+CADL.US,D,20240325,000000,1.52,1.5887,1.46,1.52,33924,0
+CADL.US,D,20240326,000000,1.5266,1.5357,1.45,1.49,40580,0
+CADL.US,D,20240327,000000,1.47,1.54,1.45,1.54,30835,0
+CADL.US,D,20240328,000000,1.53,1.61,1.53,1.58,30621,0
+CADL.US,D,20240401,000000,1.72,1.75,1.6502,1.75,101065,0
+CADL.US,D,20240402,000000,1.77,1.77,1.62,1.69,83845,0
+CADL.US,D,20240403,000000,1.7,1.7,1.56,1.68,85791,0
+CADL.US,D,20240404,000000,2.03,7.65,2,6.4,143930489,0
+CADL.US,D,20240405,000000,7,11.3999,5.58,6.64,84150545,0
+CADL.US,D,20240408,000000,6.01,7.84,5.97,6.36,15502862,0
+CADL.US,D,20240409,000000,6.25,6.52,4.88,5.09,3760535,0
+CADL.US,D,20240410,000000,5,5.53,4.75,5.1,2760736,0
+CADL.US,D,20240411,000000,6.4,7.92,5.83,7.28,64185320,0
+CADL.US,D,20240412,000000,6.85,7.5,6.57,6.66,6817287,0
+CADL.US,D,20240415,000000,6.5,6.6,5.74,5.82,2220560,0
+CADL.US,D,20240416,000000,5.68,6.3414,5.63,5.89,1089350,0
+CADL.US,D,20240417,000000,5.83,5.9499,5.32,5.44,847539,0
+CADL.US,D,20240418,000000,5.34,5.9899,5.22,5.46,741264,0
+CADL.US,D,20240419,000000,5.44,5.44,5.05,5.12,517877,0
+CADL.US,D,20240422,000000,5.12,5.68,5.1,5.54,581998,0
+CADL.US,D,20240423,000000,5.47,5.98,5.4601,5.91,462336,0
+CADL.US,D,20240424,000000,6.04,6.33,5.71,6.05,672175,0
+CADL.US,D,20240425,000000,5.9,6.81,5.7371,6.43,750648,0
+CADL.US,D,20240426,000000,6.51,6.6,6.02,6.39,391978,0
+CADL.US,D,20240429,000000,6.43,6.6,6.1801,6.41,366194,0
+CADL.US,D,20240430,000000,6.5,7.3,6.25,7.05,1114570,0
+CADL.US,D,20240501,000000,7.03,7.98,6.94,7.98,1099623,0
+CADL.US,D,20240502,000000,7.64,8.78,7.44,8.43,1258306,0
+CADL.US,D,20240503,000000,8.34,9.39,8.34,9.02,1008831,0
+CADL.US,D,20240506,000000,9.33,10.86,8.43,8.85,1884091,0
+CADL.US,D,20240507,000000,9,9.64,8.66,9.59,765135,0
+CADL.US,D,20240508,000000,9.71,10.83,9.4434,10.83,1148935,0
+CADL.US,D,20240509,000000,10.63,10.88,9.15,9.97,1080179,0
+CADL.US,D,20240510,000000,9.98,10.22,9.2,9.32,514889,0
+CADL.US,D,20240513,000000,9.6,10.47,9.4617,10.2,540978,0
+CADL.US,D,20240514,000000,9.97,10.7,9.85,10.7,584067,0
+CADL.US,D,20240515,000000,10.83,14.28,10.725,14,1706623,0
+CADL.US,D,20240516,000000,14.1,14.3,12.4233,12.7,1018825,0
+CADL.US,D,20240517,000000,13.15,13.1847,11.05,11.5,840597,0
+CADL.US,D,20240520,000000,11.68,12.4425,11.3786,11.98,500137,0
+CADL.US,D,20240521,000000,12.13,13.1099,12.07,12.27,677029,0
+CADL.US,D,20240522,000000,12.31,12.4075,10.52,10.58,761193,0
+CADL.US,D,20240523,000000,10.72,11.47,10.09,10.69,1009632,0
+CADL.US,D,20240524,000000,9.47,10.4599,7.53,7.8,5194693,0
+CADL.US,D,20240528,000000,7.73,9.195,7.4,8.55,1723570,0
+CADL.US,D,20240529,000000,8.41,9.2399,8.3255,8.79,717331,0
+CADL.US,D,20240530,000000,8.91,9.36,8.22,8.62,1031666,0
+CADL.US,D,20240531,000000,8.86,9.27,8.65,8.9,630203,0
+CADL.US,D,20240603,000000,8.99,9.05,8.14,8.37,683310,0
+CADL.US,D,20240604,000000,8.27,8.55,7.94,8.04,371188,0
+CADL.US,D,20240605,000000,7.85,8.55,7.85,8.03,588003,0
+CADL.US,D,20240606,000000,8.46,8.46,7.12,7.12,827852,0
+CADL.US,D,20240607,000000,7,7.54,6.76,7.15,811812,0
+CADL.US,D,20240610,000000,7.05,7.35,6.8,7.03,487407,0
+CADL.US,D,20240611,000000,6.95,7.8775,6.95,7.55,559772,0
+CADL.US,D,20240612,000000,7.67,7.97,7.35,7.58,344769,0
+CADL.US,D,20240613,000000,7.64,7.92,7.5,7.54,207059,0
+CADL.US,D,20240614,000000,7.55,7.7,7.2,7.29,321487,0
+CADL.US,D,20240617,000000,7.35,7.4,7.0334,7.22,301761,0
+CADL.US,D,20240618,000000,7.16,7.25,6.71,6.72,359120,0
+CADL.US,D,20240620,000000,6.7,6.7376,5.98,5.98,648786,0
+CADL.US,D,20240621,000000,5.96,6.1,5.78,6.04,564446,0
+CADL.US,D,20240624,000000,5.96,6.215,5.88,6.15,452489,0
+CADL.US,D,20240625,000000,6.17,6.21,5.565,5.65,339477,0
+CADL.US,D,20240626,000000,5.6,5.88,5.52,5.71,594845,0
+CADL.US,D,20240627,000000,5.69,6.12,5.61,5.89,552337,0
+CADL.US,D,20240628,000000,5.87,6.27,5.77,6.2,3588472,0
+CADL.US,D,20240701,000000,6.2,6.62,5.85,6.3,595678,0
+CADL.US,D,20240702,000000,6.14,6.54,6.08,6.25,519543,0
+CADL.US,D,20240703,000000,6.27,6.335,6.0136,6.31,189417,0
+CADL.US,D,20240705,000000,6.26,6.43,5.74,5.82,449512,0
+CADL.US,D,20240708,000000,5.82,6.02,5.62,5.78,236590,0
+CADL.US,D,20240709,000000,5.78,5.958,5.72,5.92,268608,0
+CADL.US,D,20240710,000000,5.92,6.23,5.84,5.99,437909,0
+CADL.US,D,20240711,000000,5.99,6.34,5.75,5.91,430021,0
+CADL.US,D,20240712,000000,6,6.27,5.83,6.1,544199,0
+CADL.US,D,20240715,000000,6.2,6.64,6.1001,6.62,314410,0
+CADL.US,D,20240716,000000,6.61,7.34,6.55,7.29,734291,0
+CADL.US,D,20240717,000000,7.14,7.14,6.34,6.57,696953,0
+CADL.US,D,20240718,000000,6.51,6.67,6.22,6.225,322930,0
+CADL.US,D,20240719,000000,6.22,6.53,6,6.01,261605,0
+CADL.US,D,20240722,000000,6.01,6.1,5.58,6.03,531358,0
+CADL.US,D,20240723,000000,5.94,6.71,5.81,6.55,310306,0
+CADL.US,D,20240724,000000,6.44,6.97,6.22,6.36,225001,0
+CADL.US,D,20240725,000000,6.56,6.78,6.3426,6.51,299096,0
+CADL.US,D,20240726,000000,6.62,6.92,6.5201,6.7,170261,0
+CADL.US,D,20240729,000000,6.83,6.83,6.11,6.17,273955,0
+CADL.US,D,20240730,000000,6.18,6.3,5.85,5.92,241895,0
+CADL.US,D,20240731,000000,6.01,6.23,5.88,5.93,240427,0
+CADL.US,D,20240801,000000,5.91,6.04,5.53,5.54,285363,0
+CADL.US,D,20240802,000000,5.52,5.8,5.33,5.41,234421,0
+CADL.US,D,20240805,000000,5,5.17,4.9,5.09,299129,0
+CADL.US,D,20240806,000000,5.36,5.61,5.17,5.22,229091,0
+CADL.US,D,20240807,000000,5.4,5.4,4.985,5.02,268626,0
+CADL.US,D,20240808,000000,5.06,5.49,5.04,5.49,258903,0
+CADL.US,D,20240809,000000,5.52,5.74,5.4,5.71,149678,0
+CADL.US,D,20240812,000000,5.71,5.79,5.55,5.58,167213,0
+CADL.US,D,20240813,000000,5.58,5.99,5.58,5.84,223435,0
+CADL.US,D,20240814,000000,5.8,5.87,5.24,5.26,342378,0
+CADL.US,D,20240815,000000,5.3,5.44,5.26,5.38,132665,0
+CADL.US,D,20240816,000000,5.36,5.58,5.27,5.27,131487,0
+CADL.US,D,20240819,000000,5.21,5.41,5.18,5.25,198575,0
+CADL.US,D,20240820,000000,5.3,5.3938,5.06,5.25,135871,0
+CADL.US,D,20240821,000000,5.33,5.44,5.124,5.26,73714,0
+CADL.US,D,20240822,000000,5.18,5.3393,5.18,5.31,73395,0
+CADL.US,D,20240823,000000,5.27,5.77,5.27,5.68,168515,0
+CADL.US,D,20240826,000000,5.74,6.18,5.68,5.86,358299,0
+CADL.US,D,20240827,000000,5.9,6.0996,5.73,5.88,179609,0
+CADL.US,D,20240828,000000,5.83,6.37,5.77,6.27,275698,0
+CADL.US,D,20240829,000000,6.3,6.64,6.16,6.38,370432,0
+CADL.US,D,20240830,000000,6.39,6.89,6.39,6.75,343701,0
+CADL.US,D,20240903,000000,6.9,7.25,6.2,6.31,408281,0
+CADL.US,D,20240904,000000,6.26,6.31,6.01,6.08,183641,0
+CADL.US,D,20240905,000000,6.06,6.53,6.06,6.31,223109,0
+CADL.US,D,20240906,000000,6.28,6.37,5.96,6.14,143909,0
+CADL.US,D,20240909,000000,6.14,7,6.14,6.44,499372,0
+CADL.US,D,20240910,000000,6.5,6.9,6.3,6.75,342541,0
+CADL.US,D,20240911,000000,6.79,6.88,6.47,6.59,191036,0
+CADL.US,D,20240912,000000,6.6,6.7985,6.5,6.57,161829,0
+CADL.US,D,20240913,000000,6.6,7.04,6.54,7.01,292276,0
+CADL.US,D,20240916,000000,7.07,7.55,6.75,7.28,361084,0
+CADL.US,D,20240917,000000,7.21,7.75,7.01,7.025,321618,0
+CADL.US,D,20240918,000000,7.14,7.8573,6.91,7.755,400313,0
+CADL.US,D,20240919,000000,8,8.33,7.5101,7.68,548255,0
+CADL.US,D,20240920,000000,7.8,8.075,7.47,7.54,867269,0
+CADL.US,D,20240923,000000,7.65,7.83,6.8,6.94,418533,0
+CADL.US,D,20240924,000000,6.98,7.105,6.8013,7.03,133549,0
+CADL.US,D,20240925,000000,6.99,7.14,6.8638,7,153332,0
+CADL.US,D,20240926,000000,7.16,7.2514,6.92,7.01,131405,0
+CADL.US,D,20240927,000000,7.05,7.37,6.96,7.21,109020,0
+CADL.US,D,20240930,000000,7.17,7.41,6.76,6.93,261258,0
+CADL.US,D,20241001,000000,6.92,7.29,6.7,6.995,345792,0
+CADL.US,D,20241002,000000,6.96,7.0899,6.81,6.81,207696,0
+CADL.US,D,20241003,000000,6.78,7.03,6.66,6.71,119842,0
+CADL.US,D,20241004,000000,6.71,6.88,6.46,6.65,193983,0
+CADL.US,D,20241007,000000,6.61,6.72,6.38,6.43,189409,0
+CADL.US,D,20241008,000000,6.48,6.535,6.06,6.15,293903,0
+CADL.US,D,20241009,000000,6.15,6.2,5.92,5.995,144610,0
+CADL.US,D,20241010,000000,6.08,6.12,5.9,6.01,124373,0
+CADL.US,D,20241011,000000,6.05,6.2,5.95,6.02,231748,0
+CADL.US,D,20241014,000000,6.02,6.175,5.96,6,180915,0
+CADL.US,D,20241015,000000,6.01,6.1022,5.66,5.95,242305,0
+CADL.US,D,20241016,000000,5.95,6.33,5.78,6.225,354181,0
+CADL.US,D,20241017,000000,6.2,6.42,5.78,5.87,299049,0
+CADL.US,D,20241018,000000,5.89,6.17,5.845,6.06,271783,0
+CADL.US,D,20241021,000000,6.05,6.0737,5.74,5.84,189572,0
+CADL.US,D,20241022,000000,5.86,5.98,5.6,5.68,177165,0
+CADL.US,D,20241023,000000,5.68,5.74,5.54,5.695,143890,0
+CADL.US,D,20241024,000000,5.78,5.845,5.51,5.52,158143,0
+CADL.US,D,20241025,000000,5.6,5.88,5.5642,5.6,320675,0
+CADL.US,D,20241028,000000,5.84,6.06,5.4,5.51,419606,0
+CADL.US,D,20241029,000000,5.43,5.64,5.41,5.455,247116,0
+CADL.US,D,20241030,000000,5.46,5.5,5.2102,5.41,209117,0
+CADL.US,D,20241031,000000,5.41,5.43,5.13,5.28,207424,0
+CADL.US,D,20241101,000000,5.26,5.305,5.15,5.28,211738,0
+CADL.US,D,20241104,000000,5.26,5.44,5.18,5.19,124654,0
+CADL.US,D,20241105,000000,5.15,5.255,5.12,5.2,216046,0
+CADL.US,D,20241106,000000,5.4,5.425,5.2,5.33,217471,0
+CADL.US,D,20241107,000000,5.29,5.36,5.07,5.09,337767,0
+CADL.US,D,20241108,000000,5.14,5.15,4.83,4.83,417278,0
+CADL.US,D,20241111,000000,4.85,4.9486,4.52,4.65,465068,0
+CADL.US,D,20241112,000000,4.65,4.7301,4.3,4.47,357888,0
+CADL.US,D,20241113,000000,4.45,4.525,4.28,4.29,334794,0
+CADL.US,D,20241114,000000,4.25,4.44,3.95,4.3,540872,0
+CADL.US,D,20241115,000000,4.35,4.43,3.785,3.8,628283,0
+CADL.US,D,20241118,000000,3.957,4.3,3.9378,3.955,376159,0
+CADL.US,D,20241119,000000,3.94,4.14,3.83,3.99,261835,0
+CADL.US,D,20241120,000000,4.08,4.1026,3.925,3.98,354054,0
+CADL.US,D,20241121,000000,4.02,4.2999,3.965,4.135,444981,0
+CADL.US,D,20241122,000000,4.19,5.57,4.19,5.04,2312608,0
+CADL.US,D,20241125,000000,5.2,5.31,4.83,4.84,862101,0
+CADL.US,D,20241126,000000,5.07,5.07,4.56,4.62,492369,0
+CADL.US,D,20241127,000000,4.7,5.02,4.54,4.95,689973,0
+CADL.US,D,20241129,000000,4.95,4.95,4.45,4.705,612318,0
+CADL.US,D,20241202,000000,4.69,4.9,4.52,4.57,559419,0
+CADL.US,D,20241203,000000,4.53,4.58,4.32,4.51,596611,0
+CADL.US,D,20241204,000000,4.65,4.69,4.38,4.43,531300,0
+CADL.US,D,20241205,000000,4.35,5.25,4.28,4.9,993552,0
+CADL.US,D,20241206,000000,4.9,5.43,4.86,5.14,609297,0
+CADL.US,D,20241209,000000,5.4,5.5,4.955,5.05,606802,0
+CADL.US,D,20241210,000000,5,5,4.42,4.61,730731,0
+CADL.US,D,20241211,000000,12.548,14.6,6.13,7.75,100772786,0
+CADL.US,D,20241212,000000,7.94,10.82,7.9092,9.8,30075826,0
+CADL.US,D,20241213,000000,6.85,7.14,6.2,6.75,18711236,0
+CADL.US,D,20241216,000000,7.11,7.28,6,6.155,8172075,0
+CADL.US,D,20241217,000000,6,6.6,5.9,6.6,4040285,0
+CADL.US,D,20241218,000000,6.73,6.92,6.13,6.53,4767209,0
+CADL.US,D,20241219,000000,6.8888,10.38,6.49,9.96,12136452,0
+CADL.US,D,20241220,000000,9.14,9.9996,8.25,8.75,4843912,0
+CADL.US,D,20241223,000000,8.55,9.125,7.9,8.63,2647011,0
+CADL.US,D,20241224,000000,8.51,9.18,8.45,8.8,1099940,0
+CADL.US,D,20241226,000000,8.71,9.27,8.62,9.17,2086122,0
+CADL.US,D,20241227,000000,9.5,9.8683,8.4345,8.87,2244126,0
+CADL.US,D,20241230,000000,8.71,8.9372,7.88,7.95,2088997,0
+CADL.US,D,20241231,000000,7.99,8.7,7.71,8.68,1261357,0
+CADL.US,D,20250102,000000,8.56,9.02,8.17,8.99,1690607,0
+CADL.US,D,20250103,000000,8.99,9.29,8.77,9.22,1979442,0
+CADL.US,D,20250106,000000,9.36,9.4,8.5,8.7,1385527,0
+CADL.US,D,20250107,000000,8.72,8.8,8.3,8.35,727873,0
+CADL.US,D,20250108,000000,8.3,8.765,7.95,8.73,1496607,0
+CADL.US,D,20250110,000000,8.6,8.6888,8.17,8.18,1005777,0
+CADL.US,D,20250113,000000,8.12,8.35,7.3,7.77,1781393,0
+CADL.US,D,20250114,000000,7.81,7.99,7.3,7.84,942541,0
+CADL.US,D,20250115,000000,7.78,8.015,6.8309,8,4384422,0
+CADL.US,D,20250116,000000,7.85,8.08,7.58,7.69,1225448,0
+CADL.US,D,20250117,000000,7.6,7.61,6.65,6.665,1912059,0
+CADL.US,D,20250121,000000,6.82,6.91,6.45,6.605,1006090,0
+CADL.US,D,20250122,000000,6.7,7.07,6.67,6.84,823692,0
+CADL.US,D,20250123,000000,6.72,7.2692,6.63,7.06,950327,0
+CADL.US,D,20250124,000000,7.15,7.25,6.83,6.89,637650,0
+CADL.US,D,20250127,000000,6.98,7,6.46,6.48,722683,0
+CADL.US,D,20250128,000000,6.44,6.86,6.31,6.7,744730,0
+CADL.US,D,20250129,000000,6.61,6.84,6.6,6.64,896607,0
+CADL.US,D,20250130,000000,7,7.11,6.75,6.96,661855,0
+CADL.US,D,20250131,000000,6.81,7.19,6.81,7.07,643588,0
+CADL.US,D,20250203,000000,6.78,7.27,6.78,7.15,713638,0
+CADL.US,D,20250204,000000,7.18,7.93,7.18,7.81,979166,0
+CADL.US,D,20250205,000000,7.8,8.1899,7.715,8.03,1147281,0
+CADL.US,D,20250206,000000,8.08,8.2,7.78,7.8,536939,0
+CADL.US,D,20250207,000000,8.18,8.77,8.085,8.66,1570845,0
+CADL.US,D,20250210,000000,8.75,8.818,8.455,8.67,814700,0
+CADL.US,D,20250211,000000,8.69,8.76,8.13,8.29,673652,0
+CADL.US,D,20250212,000000,8.11,8.77,8.11,8.55,711731,0
+CADL.US,D,20250213,000000,8.57,8.875,8.3104,8.82,730855,0
+CADL.US,D,20250214,000000,8.86,9.2,8.86,9.05,802511,0
+CADL.US,D,20250218,000000,9.45,10.24,9.28,9.52,1696675,0
+CADL.US,D,20250219,000000,9.97,10.88,9.65,10.47,2456786,0
+CADL.US,D,20250220,000000,11.625,13.68,11.1183,12.21,5068036,0
+CADL.US,D,20250221,000000,12.07,12.155,11.4,11.63,1624596,0
+CADL.US,D,20250224,000000,11.47,12.02,10.7,10.955,1318587,0
+CADL.US,D,20250225,000000,11.555,11.65,8.03,8.385,3532611,0
+CADL.US,D,20250226,000000,8.89,9.2091,8.37,8.465,1336790,0
+CADL.US,D,20250227,000000,8.33,9.08,8.3101,8.6,901574,0
+CADL.US,D,20250228,000000,8.5,8.99,8.3702,8.975,695463,0
+CADL.US,D,20250303,000000,9,9.13,7.665,7.91,1157333,0
+CADL.US,D,20250304,000000,7.67,8.11,7.3,7.88,1323822,0
+CADL.US,D,20250305,000000,7.97,8.1936,7.73,8.14,797550,0
+CADL.US,D,20250306,000000,8.15,8.27,7.77,7.85,500457,0
+CADL.US,D,20250307,000000,7.83,8.334,7.78,8.26,638528,0
+CADL.US,D,20250310,000000,8.03,8.61,7.9,8.2,709989,0
+CADL.US,D,20250311,000000,8.11,8.285,7.65,8.01,665109,0
+CADL.US,D,20250312,000000,8.19,8.31,7.72,8.09,904402,0
+CADL.US,D,20250313,000000,8.09,8.22,7.8028,7.94,460223,0
+CADL.US,D,20250314,000000,7.96,8.79,7.96,8.75,1022591,0
+CADL.US,D,20250317,000000,8.9,9,8.67,8.83,727719,0
+CADL.US,D,20250318,000000,8.92,9.08,8.3302,8.82,745081,0
+CADL.US,D,20250319,000000,8.93,9.01,8.75,8.9,778581,0
+CADL.US,D,20250320,000000,8.95,8.97,8.13,8.25,1081018,0
+CADL.US,D,20250321,000000,8.35,8.4201,7.85,8.06,2515029,0
+CADL.US,D,20250324,000000,8.6,8.69,8.25,8.66,931570,0
+CADL.US,D,20250325,000000,8.51,8.61,8.0251,8.22,551379,0
+CADL.US,D,20250326,000000,8.15,8.2,7.41,7.5,998255,0
+CADL.US,D,20250327,000000,7.59,7.7,6.75,6.95,2467559,0
+CADL.US,D,20250328,000000,6.97,6.97,5.905,5.945,2082009,0
+CADL.US,D,20250331,000000,5.645,5.75,5.43,5.65,1277920,0
+CADL.US,D,20250401,000000,5.61,5.895,5.4006,5.57,955448,0
+CADL.US,D,20250402,000000,5.25,5.6831,5.12,5.31,1404432,0
+CADL.US,D,20250403,000000,5,5.33,4.9551,5.25,823820,0
+CADL.US,D,20250404,000000,5.09,5.1899,4.67,4.82,1225021,0
+CADL.US,D,20250407,000000,4.5,4.91,4.33,4.84,845701,0
+CADL.US,D,20250408,000000,5.1,5.12,4.335,4.395,1084594,0
+CADL.US,D,20250409,000000,4.33,5.13,4.25,5.095,1637003,0
+CADL.US,D,20250410,000000,4.8,5,4.625,4.77,675602,0
+CADL.US,D,20250411,000000,4.87,5.02,4.7401,4.97,550960,0
+CADL.US,D,20250414,000000,5.1,5.33,5.03,5.17,777268,0
+CADL.US,D,20250415,000000,5.12,5.27,4.92,4.95,598698,0
+CADL.US,D,20250416,000000,4.88,4.93,4.52,4.53,616178,0
+CADL.US,D,20250417,000000,4.61,4.78,4.5,4.57,534504,0
+CADL.US,D,20250421,000000,4.48,4.81,4.41,4.51,385546,0
+CADL.US,D,20250422,000000,4.6,4.85,4.6,4.735,527819,0
+CADL.US,D,20250423,000000,5,5.1391,4.75,4.76,2096480,0
+CADL.US,D,20250424,000000,5.02,5.25,4.93,5,2134796,0
+CADL.US,D,20250425,000000,4.97,5.025,4.8,4.98,903782,0
+CADL.US,D,20250428,000000,5.04,5.1888,4.87,4.97,942823,0
+CADL.US,D,20250429,000000,4.9,5,4.82,4.84,398398,0
+CADL.US,D,20250430,000000,4.74,4.935,4.7,4.91,666095,0
+CADL.US,D,20250501,000000,4.91,4.945,4.7,4.89,876961,0
+CADL.US,D,20250502,000000,4.99,5.34,4.91,5.28,1160998,0
+CADL.US,D,20250505,000000,5.23,5.27,4.87,4.98,1005186,0
+CADL.US,D,20250506,000000,4.95,4.9763,4.5,4.59,986874,0
+CADL.US,D,20250507,000000,4.62,4.73,4.44,4.54,762528,0
+CADL.US,D,20250508,000000,4.5,4.85,4.3384,4.76,702672,0
+CADL.US,D,20250509,000000,4.75,4.92,4.63,4.81,451007,0
+CADL.US,D,20250512,000000,5.02,5.19,4.82,5.01,747035,0
+CADL.US,D,20250513,000000,5.1,5.59,5.0298,5.395,1205776,0
+CADL.US,D,20250514,000000,5.46,5.54,5.25,5.34,1059856,0
+CADL.US,D,20250515,000000,5.31,5.365,5.03,5.11,573761,0
+CADL.US,D,20250516,000000,5.16,5.5,5.09,5.35,1133028,0
+CADL.US,D,20250519,000000,5.34,5.71,5.21,5.7,1269193,0
+CADL.US,D,20250520,000000,5.76,5.935,5.52,5.91,1332062,0
+CADL.US,D,20250521,000000,5.82,5.93,5.44,5.47,1088405,0
+CADL.US,D,20250522,000000,5.34,5.65,5.31,5.42,797760,0
+CADL.US,D,20250523,000000,5.26,5.47,5.18,5.43,690967,0
+CADL.US,D,20250527,000000,5.6,5.76,5.5,5.6,637055,0
+CADL.US,D,20250528,000000,5.66,6.289,5.66,5.94,2298034,0
+CADL.US,D,20250529,000000,6.03,6.03,5.59,5.85,825265,0
+CADL.US,D,20250530,000000,5.73,5.8,5.365,5.45,1103273,0
+CADL.US,D,20250602,000000,5.46,5.7,5.365,5.59,616544,0
+CADL.US,D,20250603,000000,5.68,6.017,5.4905,5.75,995524,0
+CADL.US,D,20250604,000000,5.78,5.98,5.55,5.6,880920,0
+CADL.US,D,20250605,000000,5.62,5.64,5.41,5.55,1090084,0
+CADL.US,D,20250606,000000,5.56,6.1961,5.56,6.04,1144758,0
+CADL.US,D,20250609,000000,6.16,6.169,5.775,5.86,710974,0
+CADL.US,D,20250610,000000,5.89,6.1488,5.815,5.85,500704,0
+CADL.US,D,20250611,000000,5.85,5.9,5.44,5.46,828505,0
+CADL.US,D,20250612,000000,5.4,5.5799,5.26,5.36,684784,0
+CADL.US,D,20250613,000000,5.28,5.4354,5.03,5.13,726654,0
+CADL.US,D,20250616,000000,5.18,5.3429,5.08,5.16,731251,0
+CADL.US,D,20250617,000000,5.1,5.18,4.94,4.94,792435,0
+CADL.US,D,20250618,000000,5,5.085,4.8412,4.92,874932,0
+CADL.US,D,20250620,000000,5.168,5.168,4.72,4.75,1079567,0
+CADL.US,D,20250623,000000,4.71,4.72,4.48,4.67,977847,0
+CADL.US,D,20250624,000000,4.65,4.97,4.65,4.85,857611,0
+CADL.US,D,20250625,000000,4.93,4.95,4.72,4.85,898981,0
+CADL.US,D,20250626,000000,4.98,5.1693,4.82,5.03,907061,0
+CADL.US,D,20250627,000000,5.01,5.11,4.852,4.9,2297901,0
+CADL.US,D,20250630,000000,5.04,5.24,4.88,5.06,1036450,0
+CADL.US,D,20250701,000000,4.95,4.955,4.7292,4.85,804295,0
+CADL.US,D,20250702,000000,4.86,5.07,4.85,4.99,913893,0
+CADL.US,D,20250703,000000,4.95,5.12,4.89,5.1,619068,0
+CADL.US,D,20250707,000000,5.06,5.1,4.8619,4.99,549270,0
+CADL.US,D,20250708,000000,5.03,5.2804,5.0001,5.24,706201,0
+CADL.US,D,20250709,000000,5.34,6.24,5.325,6.09,3078705,0
+CADL.US,D,20250710,000000,6.2,6.42,5.8539,6.15,1133021,0
+CADL.US,D,20250711,000000,6.09,6.1183,5.78,5.81,787380,0
+CADL.US,D,20250714,000000,5.96,6.45,5.8276,6.43,1136080,0
+CADL.US,D,20250715,000000,6.5,6.66,6.15,6.25,1572535,0
+CADL.US,D,20250716,000000,6.33,6.89,6.33,6.85,1532374,0
+CADL.US,D,20250717,000000,6.96,7.25,6.8088,6.92,1284358,0
+CADL.US,D,20250718,000000,6.95,6.96,6.66,6.74,714481,0
+CADL.US,D,20250721,000000,6.78,6.96,6.55,6.57,745133,0
+CADL.US,D,20250722,000000,6.62,6.68,6.28,6.67,1049071,0
+CADL.US,D,20250723,000000,6.7,7.13,6.6007,6.96,977122,0
+CADL.US,D,20250724,000000,7,7.21,6.9051,7,971477,0
+CADL.US,D,20250725,000000,6.97,7.04,6.735,7.02,598930,0
+CADL.US,D,20250728,000000,6.98,7,6.76,6.86,672309,0
+CADL.US,D,20250729,000000,6.87,6.9508,6.35,6.57,841410,0
+CADL.US,D,20250730,000000,6.5,6.9317,6.4702,6.57,641489,0
+CADL.US,D,20250731,000000,6.42,6.69,6.34,6.445,582066,0
+CADL.US,D,20250801,000000,6.3,6.34,6.1101,6.29,592079,0
+CADL.US,D,20250804,000000,6.31,6.4,6.17,6.31,417604,0
+CADL.US,D,20250805,000000,6.37,6.375,6.0802,6.17,480323,0
+CADL.US,D,20250806,000000,6.15,6.175,5.9,5.96,640919,0
+CADL.US,D,20250807,000000,6.03,6.04,5.74,5.84,534687,0
+CADL.US,D,20250808,000000,5.84,6.035,5.84,6.02,476345,0
+CADL.US,D,20250811,000000,6.05,6.3699,6,6.21,587991,0
+CADL.US,D,20250812,000000,6.21,6.4299,6.12,6.35,503495,0
+CADL.US,D,20250813,000000,6.28,6.48,6.11,6.4,862559,0
+CADL.US,D,20250814,000000,6.13,6.47,5.91,6.04,1133071,0
+CADL.US,D,20250815,000000,6.09,6.13,5.86,6.09,768989,0
+CADL.US,D,20250818,000000,6.1,6.16,5.91,5.96,566837,0
+CADL.US,D,20250819,000000,5.9,5.9108,5.52,5.56,912107,0
+CADL.US,D,20250820,000000,5.56,5.64,5.45,5.56,739674,0
+CADL.US,D,20250821,000000,5.5,5.8,5.5,5.79,400584,0
+CADL.US,D,20250822,000000,5.84,6.175,5.8,5.95,681714,0
+CADL.US,D,20250825,000000,5.95,5.953,5.695,5.71,402422,0
+CADL.US,D,20250826,000000,5.74,5.97,5.6941,5.96,314492,0
+CADL.US,D,20250827,000000,5.93,6.03,5.84,5.91,365742,0
+CADL.US,D,20250828,000000,5.94,6.16,5.79,5.82,588544,0
+CADL.US,D,20250829,000000,5.85,5.92,5.7,5.79,329061,0
+CADL.US,D,20250902,000000,5.81,6.0395,5.76,5.86,444027,0
+CADL.US,D,20250903,000000,5.44,5.569,4.8619,5.105,2408645,0
+CADL.US,D,20250904,000000,5.21,5.2188,4.83,4.895,925006,0
+CADL.US,D,20250905,000000,4.94,5.05,4.83,5,941028,0
+CADL.US,D,20250908,000000,5,5.2,4.95,5.1,688206,0
+CADL.US,D,20250909,000000,5.13,5.29,4.82,4.97,1070745,0
+CADL.US,D,20250910,000000,4.97,4.98,4.81,4.85,739628,0
+CADL.US,D,20250911,000000,4.85,5.01,4.85,4.915,472081,0
+CADL.US,D,20250912,000000,4.89,4.9263,4.745,4.79,787280,0
+CADL.US,D,20250915,000000,4.75,4.86,4.602,4.85,789221,0
+CADL.US,D,20250916,000000,4.85,4.95,4.82,4.85,406690,0
+CADL.US,D,20250917,000000,4.94,5.03,4.82,4.84,777944,0
+CADL.US,D,20250918,000000,4.94,5.02,4.84,4.94,726190,0
+CADL.US,D,20250919,000000,5,5.03,4.8,4.81,930733,0
+CADL.US,D,20250922,000000,4.82,5.29,4.8,5.23,869762,0
+CADL.US,D,20250923,000000,5.3,5.49,5.23,5.29,952020,0
+CADL.US,D,20250924,000000,5.36,5.485,5.27,5.43,624744,0
+CADL.US,D,20250925,000000,5.38,5.38,5.2,5.27,638397,0
+CADL.US,D,20250926,000000,5.29,5.55,5.24,5.54,729005,0
+CADL.US,D,20250929,000000,5.59,5.64,5.3289,5.4,980526,0
+CADL.US,D,20250930,000000,5.35,5.43,5.1,5.1,734964,0
+CADL.US,D,20251001,000000,5.03,5.54,5.03,5.54,863174,0
+CADL.US,D,20251002,000000,5.54,5.75,5.395,5.41,807381,0
+CADL.US,D,20251003,000000,5.41,5.76,5.41,5.56,534497,0
+CADL.US,D,20251006,000000,5.63,5.65,5.38,5.47,558974,0
+CADL.US,D,20251007,000000,5.48,5.73,5.405,5.63,581214,0
+CADL.US,D,20251008,000000,5.64,6.64,5.5941,6.3,1984418,0
+CADL.US,D,20251009,000000,6.53,6.61,6.28,6.55,912936,0
+CADL.US,D,20251010,000000,6.59,6.59,6.09,6.19,942035,0
+CADL.US,D,20251013,000000,6.28,6.54,6.16,6.47,685084,0
+CADL.US,D,20251014,000000,6.35,6.36,5.59,5.775,1894097,0
+CADL.US,D,20251015,000000,5.88,6.17,5.8075,5.975,962278,0
+CADL.US,D,20251016,000000,5.94,6.2696,5.39,5.42,1246016,0
+CADL.US,D,20251017,000000,5.35,5.51,5.2626,5.33,726408,0
+CADL.US,D,20251020,000000,5.38,5.643,5.36,5.54,657329,0
+CADL.US,D,20251021,000000,5.65,5.7,5.3807,5.49,477152,0
+CADL.US,D,20251022,000000,5.41,5.49,5.11,5.26,872402,0
+CADL.US,D,20251023,000000,5.25,5.52,5.23,5.31,538360,0
+CADL.US,D,20251024,000000,5.39,5.5051,5.33,5.4,574189,0
+CADL.US,D,20251027,000000,5.48,5.6,5.38,5.4,422695,0
+CADL.US,D,20251028,000000,5.57,5.85,5.41,5.6,803776,0
+CADL.US,D,20251029,000000,5.57,5.57,5.35,5.49,546615,0
+CADL.US,D,20251030,000000,5.44,5.8,5.385,5.58,914147,0
+CADL.US,D,20251031,000000,5.59,5.67,5.3,5.38,837419,0
+CADL.US,D,20251103,000000,5.35,5.44,5.19,5.22,518464,0
+CADL.US,D,20251104,000000,5.03,5.27,5.03,5.13,579065,0
+CADL.US,D,20251105,000000,5.14,5.14,4.98,5.09,499848,0
+CADL.US,D,20251106,000000,5.04,5.07,4.92,4.94,443688,0
+CADL.US,D,20251107,000000,4.91,5.06,4.77,5.04,586188,0
+CADL.US,D,20251110,000000,5.18,5.32,4.945,5.07,486830,0
+CADL.US,D,20251111,000000,5.02,5.13,4.97,5.02,569213,0
+CADL.US,D,20251112,000000,5.03,5.115,4.86,4.92,682480,0
+CADL.US,D,20251113,000000,4.88,4.88,4.46,4.61,1436131,0
+CADL.US,D,20251114,000000,4.53,4.73,4.51,4.64,554146,0
+CADL.US,D,20251117,000000,4.64,4.98,4.565,4.73,803132,0
+CADL.US,D,20251118,000000,4.66,4.7,4.45,4.62,722391,0
+CADL.US,D,20251119,000000,4.6,4.7228,4.4,4.42,518700,0
+CADL.US,D,20251120,000000,4.46,4.63,4.38,4.42,803241,0
+CADL.US,D,20251121,000000,4.44,4.67,4.37,4.55,745504,0
+CADL.US,D,20251124,000000,4.61,4.68,4.51,4.53,616315,0
+CADL.US,D,20251125,000000,4.57,4.57,4.35,4.47,652818,0
+CADL.US,D,20251126,000000,4.48,4.66,4.42,4.62,969925,0
+CADL.US,D,20251128,000000,4.66,4.87,4.63,4.77,478073,0
+CADL.US,D,20251201,000000,4.67,4.705,4.42,4.48,817519,0
+CADL.US,D,20251202,000000,4.52,4.54,4.38,4.42,559922,0
+CADL.US,D,20251203,000000,4.45,5.05,4.425,5.02,1210882,0
+CADL.US,D,20251204,000000,5,5.32,4.97,5.26,1382911,0
+CADL.US,D,20251205,000000,5.21,5.43,5.19,5.33,983471,0
+CADL.US,D,20251208,000000,5.42,5.65,5.4025,5.45,889287,0
+CADL.US,D,20251209,000000,5.47,5.78,5.385,5.66,795823,0
+CADL.US,D,20251210,000000,5.61,5.93,5.545,5.8,1098519,0
+CADL.US,D,20251211,000000,5.72,6.825,5.72,6.47,3504722,0
+CADL.US,D,20251212,000000,6.474,6.55,6.16,6.35,1414832,0
+CADL.US,D,20251215,000000,6.42,6.5,5.735,5.77,1266039,0
+CADL.US,D,20251216,000000,5.72,5.87,5.6,5.74,520724,0
+CADL.US,D,20251217,000000,5.76,5.98,5.475,5.5,782852,0
+CADL.US,D,20251218,000000,5.55,5.78,5.51,5.54,647432,0
+CADL.US,D,20251219,000000,5.54,5.65,5.51,5.57,1135638,0
+CADL.US,D,20251222,000000,5.57,6.139,5.45,5.94,933826,0
+CADL.US,D,20251223,000000,5.92,5.9638,5.78,5.87,606425,0
+CADL.US,D,20251224,000000,5.87,6.14,5.86,6.08,345871,0
+CADL.US,D,20251226,000000,6.07,6.07,5.9,6.01,304358,0
+CADL.US,D,20251229,000000,5.94,6.015,5.7911,5.8,432457,0
+CADL.US,D,20251230,000000,5.78,5.81,5.66,5.71,579428,0
+CADL.US,D,20251231,000000,5.71,5.75,5.52,5.65,688993,0
+CADL.US,D,20260102,000000,5.74,5.7771,5.345,5.44,647883,0
+CADL.US,D,20260105,000000,5.48,5.59,5.25,5.3,541444,0
+CADL.US,D,20260106,000000,5.27,5.67,5.22,5.58,576212,0
+CADL.US,D,20260107,000000,5.58,5.86,5.565,5.67,527702,0
+CADL.US,D,20260108,000000,5.61,5.71,5.525,5.55,478647,0
+CADL.US,D,20260109,000000,5.62,5.87,5.565,5.71,672765,0
+CADL.US,D,20260112,000000,5.73,5.9138,5.53,5.86,832177,0
+CADL.US,D,20260113,000000,5.84,6.18,5.625,6.13,886342,0
+CADL.US,D,20260114,000000,6.09,6.34,5.99,6.21,1307447,0
+CADL.US,D,20260115,000000,6.23,6.238,5.88,5.94,744787,0
+CADL.US,D,20260116,000000,5.95,6.51,5.9,6.4,1226588,0
+CADL.US,D,20260120,000000,6.2,6.47,5.91,5.92,1206197,0
+CADL.US,D,20260121,000000,6.05,6.345,5.97,6.3,715833,0
+CADL.US,D,20260122,000000,6.28,6.62,6.2,6.3,846802,0
+CADL.US,D,20260123,000000,6.26,6.31,6.1311,6.2,749967,0
+CADL.US,D,20260126,000000,6.235,6.235,5.91,6.01,706168,0
+CADL.US,D,20260127,000000,6.03,6.15,5.98,6.1,376952,0
+CADL.US,D,20260128,000000,6.09,6.135,5.7,5.74,600616,0
+CADL.US,D,20260129,000000,5.76,5.95,5.68,5.93,500226,0
+CADL.US,D,20260130,000000,5.87,6.11,5.795,5.84,560257,0
+CADL.US,D,20260202,000000,5.8,6.025,5.77,5.87,419446,0
+CADL.US,D,20260203,000000,5.91,6.0175,5.67,5.92,461566,0
+CADL.US,D,20260204,000000,5.89,5.89,5.56,5.71,534634,0
+CADL.US,D,20260205,000000,5.63,5.67,5.24,5.29,739836,0
+CADL.US,D,20260206,000000,5.46,5.95,5.38,5.83,734219,0
+CADL.US,D,20260209,000000,5.83,5.83,5.53,5.77,440648,0
+CADL.US,D,20260210,000000,5.73,5.9891,5.635,5.76,528878,0
+CADL.US,D,20260211,000000,5.78,5.82,5.3994,5.53,585900,0
+CADL.US,D,20260212,000000,5.54,5.9076,5.5,5.6,979624,0
+CADL.US,D,20260213,000000,5.66,5.82,5.61,5.68,473160,0
+CADL.US,D,20260217,000000,5.68,5.74,5.525,5.63,475711,0
+CADL.US,D,20260218,000000,5.62,5.99,5.57,5.85,618201,0
diff --git a/daily/us/nasdaq stocks/1/camt.us.txt b/daily/us/nasdaq stocks/1/camt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74a07eb46787bb8f1667450976893a823ee3a452
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/camt.us.txt	
@@ -0,0 +1,5251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAMT.US,D,20050225,000000,3.5455,3.5738,3.3945,3.4606,41676,0
+CAMT.US,D,20050228,000000,3.3758,3.4418,3.2249,3.4324,111294,0
+CAMT.US,D,20050301,000000,3.4511,3.4889,3.3286,3.3945,46548,0
+CAMT.US,D,20050302,000000,3.4794,3.4889,3.2531,3.2531,51934,0
+CAMT.US,D,20050303,000000,3.2154,3.3097,3.0645,3.2531,82904,0
+CAMT.US,D,20050304,000000,3.3286,3.3286,3.206,3.206,28941,0
+CAMT.US,D,20050307,000000,3.1777,3.2531,3.1494,3.1494,42342,0
+CAMT.US,D,20050308,000000,3.1211,3.1211,3.0645,3.0834,28884,0
+CAMT.US,D,20050309,000000,3.1117,3.206,3.1117,3.1683,27913,0
+CAMT.US,D,20050310,000000,3.1117,3.14,3.0174,3.0739,69061,0
+CAMT.US,D,20050311,000000,3.206,3.206,3.1211,3.1211,19096,0
+CAMT.US,D,20050314,000000,3.2908,3.2908,3.1117,3.14,31121,0
+CAMT.US,D,20050315,000000,3.1023,3.272,3.1023,3.2154,8356,0
+CAMT.US,D,20050316,000000,3.1023,3.2531,3.1023,3.206,5502,0
+CAMT.US,D,20050317,000000,3.2437,3.2437,3.14,3.1589,29088,0
+CAMT.US,D,20050318,000000,3.1589,3.1589,3.1117,3.1117,6994,0
+CAMT.US,D,20050321,000000,3.1117,3.1965,3.1117,3.1117,8287,0
+CAMT.US,D,20050322,000000,3.1117,3.1211,3.0739,3.0739,5971,0
+CAMT.US,D,20050323,000000,3.0739,3.5738,3.0739,3.1683,109283,0
+CAMT.US,D,20050324,000000,3.2531,3.3568,3.1589,3.1871,16307,0
+CAMT.US,D,20050328,000000,3.2626,3.2626,3.1871,3.206,18784,0
+CAMT.US,D,20050329,000000,3.1494,3.1494,3.0174,3.0457,18817,0
+CAMT.US,D,20050330,000000,3.0645,3.1965,3.0552,3.1965,8311,0
+CAMT.US,D,20050331,000000,3.1589,3.1589,3.0363,3.1589,3727,0
+CAMT.US,D,20050401,000000,3.1211,3.2249,3.1211,3.2154,18612,0
+CAMT.US,D,20050404,000000,3.1589,3.206,3.1117,3.1494,3266,0
+CAMT.US,D,20050405,000000,3.1117,3.3945,2.8383,2.9325,152507,0
+CAMT.US,D,20050406,000000,2.8571,2.9891,2.8289,2.9042,237514,0
+CAMT.US,D,20050407,000000,2.8571,2.9137,2.81,2.8383,61328,0
+CAMT.US,D,20050408,000000,2.8383,2.9231,2.8289,2.9137,32429,0
+CAMT.US,D,20050411,000000,2.9703,2.9703,2.8289,2.8759,34227,0
+CAMT.US,D,20050412,000000,2.8476,2.8759,2.7062,2.8005,71385,0
+CAMT.US,D,20050413,000000,2.7345,2.7534,2.612,2.6496,106011,0
+CAMT.US,D,20050414,000000,2.6496,2.6874,2.593,2.6308,38831,0
+CAMT.US,D,20050415,000000,2.6968,2.7345,2.6402,2.6402,20565,0
+CAMT.US,D,20050418,000000,2.593,3.0174,2.593,2.744,178683,0
+CAMT.US,D,20050419,000000,2.7628,2.8759,2.6402,2.8759,132415,0
+CAMT.US,D,20050420,000000,2.8759,2.9986,2.8289,2.8476,42679,0
+CAMT.US,D,20050421,000000,2.9797,2.9797,2.744,2.8759,52694,0
+CAMT.US,D,20050422,000000,2.8759,2.8759,2.744,2.744,15133,0
+CAMT.US,D,20050425,000000,2.6968,2.8476,2.6968,2.8289,20285,0
+CAMT.US,D,20050426,000000,2.8665,2.8665,2.7911,2.8005,11069,0
+CAMT.US,D,20050427,000000,2.8005,2.8289,2.7911,2.7911,5727,0
+CAMT.US,D,20050428,000000,2.7911,2.7911,2.7062,2.7062,25327,0
+CAMT.US,D,20050429,000000,2.7062,2.7157,2.6685,2.7157,5621,0
+CAMT.US,D,20050502,000000,2.8194,2.8194,2.6874,2.7251,20574,0
+CAMT.US,D,20050503,000000,2.678,2.6968,2.6496,2.678,6840,0
+CAMT.US,D,20050504,000000,2.6968,2.8194,2.678,2.7817,32177,0
+CAMT.US,D,20050505,000000,2.7817,2.8665,2.7817,2.8289,15483,0
+CAMT.US,D,20050506,000000,2.9137,2.9137,2.8289,2.8289,19336,0
+CAMT.US,D,20050509,000000,2.8289,2.9797,2.8289,2.9797,38272,0
+CAMT.US,D,20050510,000000,3.0174,3.0929,2.9891,3.0269,29997,0
+CAMT.US,D,20050511,000000,3.0457,3.0645,3.0457,3.0457,6214,0
+CAMT.US,D,20050512,000000,3.0645,3.1117,3.0457,3.0929,21525,0
+CAMT.US,D,20050513,000000,3.1117,3.14,3.1117,3.1211,10796,0
+CAMT.US,D,20050516,000000,2.9703,3.0645,2.9703,3.0457,42069,0
+CAMT.US,D,20050517,000000,3.0457,3.1023,3.0457,3.0834,28117,0
+CAMT.US,D,20050518,000000,3.1117,3.1117,3.0457,3.0645,12761,0
+CAMT.US,D,20050519,000000,3.0457,3.0645,2.9515,3.0645,76029,0
+CAMT.US,D,20050520,000000,3.0645,3.0834,3.0645,3.0645,24498,0
+CAMT.US,D,20050523,000000,3.0645,3.0645,2.9986,3.0457,46233,0
+CAMT.US,D,20050524,000000,3.0269,3.0269,3.008,3.0174,7943,0
+CAMT.US,D,20050525,000000,3.0174,3.0174,3.008,3.008,2864,0
+CAMT.US,D,20050526,000000,2.9325,2.9325,2.7723,2.8476,17056,0
+CAMT.US,D,20050527,000000,2.8665,2.8949,2.8383,2.8665,4418,0
+CAMT.US,D,20050531,000000,2.8665,2.8665,2.7817,2.7817,19094,0
+CAMT.US,D,20050601,000000,2.7723,2.8289,2.7345,2.7345,17005,0
+CAMT.US,D,20050602,000000,2.744,2.744,2.6685,2.7062,24486,0
+CAMT.US,D,20050603,000000,2.7345,2.7534,2.7062,2.7157,8357,0
+CAMT.US,D,20050606,000000,2.6874,2.8759,2.6874,2.8194,12962,0
+CAMT.US,D,20050607,000000,2.8194,2.8289,2.6874,2.6968,16711,0
+CAMT.US,D,20050608,000000,2.7817,2.81,2.7628,2.7628,1166,0
+CAMT.US,D,20050609,000000,2.7534,2.7817,2.7534,2.7817,12042,0
+CAMT.US,D,20050610,000000,2.7628,2.81,2.7628,2.81,8833,0
+CAMT.US,D,20050613,000000,2.7817,2.8949,2.7817,2.8383,7741,0
+CAMT.US,D,20050614,000000,2.81,2.8194,2.7817,2.7817,8412,0
+CAMT.US,D,20050615,000000,2.8005,2.8855,2.8005,2.8194,7847,0
+CAMT.US,D,20050616,000000,2.8949,3.1023,2.8289,2.9891,23331,0
+CAMT.US,D,20050617,000000,2.9231,2.9231,2.8855,2.8855,1909,0
+CAMT.US,D,20050620,000000,2.8759,2.8759,2.7628,2.8194,8983,0
+CAMT.US,D,20050621,000000,2.7911,2.81,2.7911,2.7911,5456,0
+CAMT.US,D,20050622,000000,2.8289,2.8571,2.7911,2.7911,6042,0
+CAMT.US,D,20050623,000000,2.7911,2.8665,2.7817,2.8665,6803,0
+CAMT.US,D,20050627,000000,2.81,2.81,2.7628,2.7817,37876,0
+CAMT.US,D,20050628,000000,2.7534,2.7534,2.6874,2.6874,11061,0
+CAMT.US,D,20050629,000000,2.6402,2.6874,2.6026,2.678,23013,0
+CAMT.US,D,20050630,000000,2.6026,2.6968,2.593,2.612,20330,0
+CAMT.US,D,20050705,000000,2.6308,2.6308,2.4988,2.4988,32643,0
+CAMT.US,D,20050706,000000,2.4988,2.4988,2.4516,2.4516,13883,0
+CAMT.US,D,20050707,000000,2.4139,2.5836,2.4139,2.5177,21845,0
+CAMT.US,D,20050708,000000,2.546,2.5554,2.527,2.527,18549,0
+CAMT.US,D,20050711,000000,2.527,2.8005,2.527,2.7345,26695,0
+CAMT.US,D,20050712,000000,2.7345,2.7817,2.6874,2.7723,20892,0
+CAMT.US,D,20050713,000000,2.8289,2.9231,2.8289,2.9042,33190,0
+CAMT.US,D,20050714,000000,2.9325,2.9515,2.8476,2.8759,42228,0
+CAMT.US,D,20050715,000000,2.8476,2.8759,2.8289,2.8289,10364,0
+CAMT.US,D,20050718,000000,2.8383,2.8949,2.8383,2.8665,6007,0
+CAMT.US,D,20050719,000000,2.8476,2.9042,2.8476,2.8949,10637,0
+CAMT.US,D,20050720,000000,2.8571,2.9042,2.8571,2.8855,9145,0
+CAMT.US,D,20050721,000000,2.9137,2.9137,2.8665,2.8665,4063,0
+CAMT.US,D,20050722,000000,2.9137,2.9137,2.8665,2.8665,5587,0
+CAMT.US,D,20050725,000000,2.8665,2.8759,2.8571,2.8759,16786,0
+CAMT.US,D,20050726,000000,2.8005,2.8855,2.8005,2.8665,17499,0
+CAMT.US,D,20050727,000000,2.7911,2.942,2.7911,2.9042,26752,0
+CAMT.US,D,20050728,000000,2.8571,2.9042,2.8571,2.9042,4029,0
+CAMT.US,D,20050729,000000,2.8759,2.9042,2.8571,2.8571,4637,0
+CAMT.US,D,20050801,000000,2.8571,2.9891,2.8571,2.9042,19301,0
+CAMT.US,D,20050802,000000,2.9608,3.0929,2.9608,3.0929,74229,0
+CAMT.US,D,20050803,000000,3.7246,3.7246,3.1965,3.3945,291626,0
+CAMT.US,D,20050804,000000,3.3474,3.3945,3.3097,3.3945,25083,0
+CAMT.US,D,20050805,000000,3.3945,3.47,3.3379,3.4324,22264,0
+CAMT.US,D,20050808,000000,3.4889,3.5172,3.3663,3.404,22316,0
+CAMT.US,D,20050809,000000,3.5077,3.536,3.47,3.5172,35449,0
+CAMT.US,D,20050810,000000,3.47,3.6963,3.47,3.6963,58472,0
+CAMT.US,D,20050811,000000,3.3474,3.7246,3.272,3.3568,118337,0
+CAMT.US,D,20050812,000000,3.3003,3.3663,3.1117,3.3379,48016,0
+CAMT.US,D,20050815,000000,3.3003,3.3097,3.1965,3.2154,31651,0
+CAMT.US,D,20050816,000000,3.2154,3.2154,3.1023,3.1305,10074,0
+CAMT.US,D,20050817,000000,3.1305,3.2531,3.1305,3.1589,15850,0
+CAMT.US,D,20050818,000000,3.1683,3.1777,3.1494,3.1494,5329,0
+CAMT.US,D,20050819,000000,3.1305,3.1305,3.0363,3.0363,5312,0
+CAMT.US,D,20050822,000000,3.0834,3.1211,3.0363,3.0363,7492,0
+CAMT.US,D,20050823,000000,2.9703,3.0269,2.9703,2.9986,19147,0
+CAMT.US,D,20050824,000000,2.9986,3.1023,2.9986,3.0834,16650,0
+CAMT.US,D,20050825,000000,3.0929,3.1777,3.0929,3.1023,27246,0
+CAMT.US,D,20050826,000000,3.14,3.14,3.0739,3.0739,1753,0
+CAMT.US,D,20050829,000000,3.0363,3.0363,2.9608,3.008,11774,0
+CAMT.US,D,20050830,000000,2.9797,3.0363,2.9797,2.9797,424,0
+CAMT.US,D,20050831,000000,2.9891,2.9891,2.8571,2.8855,20178,0
+CAMT.US,D,20050901,000000,2.8855,2.9986,2.8665,2.9891,12021,0
+CAMT.US,D,20050906,000000,2.8855,3.1023,2.8571,3.0269,19322,0
+CAMT.US,D,20050907,000000,2.9325,3.1683,2.8949,2.9986,41042,0
+CAMT.US,D,20050908,000000,2.9231,2.942,2.8855,2.9137,17286,0
+CAMT.US,D,20050909,000000,2.9231,2.9608,2.8949,2.9608,16148,0
+CAMT.US,D,20050912,000000,2.9703,3.0552,2.9703,3.0552,10396,0
+CAMT.US,D,20050913,000000,2.9703,2.9703,2.9231,2.9515,13681,0
+CAMT.US,D,20050914,000000,2.942,2.942,2.8759,2.8855,4453,0
+CAMT.US,D,20050915,000000,2.8855,2.9231,2.8855,2.9042,5515,0
+CAMT.US,D,20050916,000000,2.8855,2.9042,2.8665,2.8949,19580,0
+CAMT.US,D,20050919,000000,2.8665,2.8949,2.8665,2.8949,6920,0
+CAMT.US,D,20050920,000000,2.8759,2.9042,2.8571,2.8665,17495,0
+CAMT.US,D,20050921,000000,2.8665,2.8665,2.744,2.8289,24710,0
+CAMT.US,D,20050922,000000,2.744,2.9231,2.744,2.8383,69088,0
+CAMT.US,D,20050923,000000,2.8383,2.8476,2.8289,2.8476,72009,0
+CAMT.US,D,20050926,000000,2.8289,2.8855,2.8289,2.8383,31215,0
+CAMT.US,D,20050927,000000,2.7911,2.8383,2.7911,2.8289,42049,0
+CAMT.US,D,20050928,000000,2.81,2.8289,2.81,2.8194,29807,0
+CAMT.US,D,20050929,000000,2.8289,2.8383,2.8289,2.8289,304775,0
+CAMT.US,D,20050930,000000,2.8289,2.8289,2.744,2.8194,11157,0
+CAMT.US,D,20051003,000000,2.8005,2.8383,2.6591,2.6591,49141,0
+CAMT.US,D,20051004,000000,2.7345,2.7345,2.6874,2.6968,8243,0
+CAMT.US,D,20051005,000000,2.81,2.81,2.6496,2.6496,6541,0
+CAMT.US,D,20051006,000000,2.6496,2.6968,2.6402,2.678,18335,0
+CAMT.US,D,20051007,000000,2.7723,2.7817,2.7345,2.7817,12074,0
+CAMT.US,D,20051010,000000,2.8194,2.8194,2.7723,2.7911,6029,0
+CAMT.US,D,20051011,000000,2.8476,3.1117,2.7723,2.7723,78660,0
+CAMT.US,D,20051012,000000,2.8949,2.8949,2.7911,2.7911,10441,0
+CAMT.US,D,20051013,000000,2.7911,2.7911,2.7534,2.7534,2490,0
+CAMT.US,D,20051014,000000,2.744,2.7723,2.744,2.7723,4879,0
+CAMT.US,D,20051017,000000,2.7817,2.8289,2.7817,2.7911,5265,0
+CAMT.US,D,20051018,000000,2.81,2.8383,2.81,2.8383,5938,0
+CAMT.US,D,20051019,000000,2.7817,2.7911,2.7723,2.7723,2120,0
+CAMT.US,D,20051020,000000,2.8383,2.8383,2.8005,2.8005,1166,0
+CAMT.US,D,20051021,000000,2.7911,2.7911,2.7534,2.7817,16545,0
+CAMT.US,D,20051024,000000,2.7911,2.81,2.7534,2.7817,6930,0
+CAMT.US,D,20051025,000000,2.7534,2.7534,2.7534,2.7534,1697,0
+CAMT.US,D,20051026,000000,2.7817,2.7817,2.6591,2.6591,16226,0
+CAMT.US,D,20051027,000000,2.5836,2.7062,2.5836,2.678,36622,0
+CAMT.US,D,20051028,000000,2.6402,2.7062,2.6402,2.678,13044,0
+CAMT.US,D,20051031,000000,2.612,2.744,2.612,2.7345,11987,0
+CAMT.US,D,20051101,000000,2.7723,2.7723,2.6874,2.6874,7105,0
+CAMT.US,D,20051102,000000,2.7251,2.7251,2.6026,2.7062,36603,0
+CAMT.US,D,20051103,000000,2.7062,2.7157,2.6402,2.6685,13282,0
+CAMT.US,D,20051104,000000,2.6685,2.678,2.6308,2.678,2120,0
+CAMT.US,D,20051107,000000,2.678,2.7251,2.678,2.6874,17675,0
+CAMT.US,D,20051108,000000,2.678,2.7251,2.612,2.6874,18746,0
+CAMT.US,D,20051109,000000,2.6685,2.6874,2.6591,2.6874,8591,0
+CAMT.US,D,20051110,000000,2.6591,2.6874,2.6026,2.6874,7530,0
+CAMT.US,D,20051111,000000,2.612,2.7251,2.612,2.6874,26639,0
+CAMT.US,D,20051114,000000,2.6026,2.6591,2.593,2.6402,11326,0
+CAMT.US,D,20051115,000000,2.6026,2.678,2.593,2.6402,13350,0
+CAMT.US,D,20051116,000000,2.612,2.612,2.546,2.612,8909,0
+CAMT.US,D,20051117,000000,2.5365,2.7817,2.4516,2.6874,65507,0
+CAMT.US,D,20051118,000000,2.7157,2.7723,2.6874,2.7628,11013,0
+CAMT.US,D,20051121,000000,2.744,2.7817,2.7157,2.7345,27101,0
+CAMT.US,D,20051122,000000,2.9515,3.0834,2.8383,2.9608,296773,0
+CAMT.US,D,20051123,000000,3.0174,3.2531,3.0174,3.206,257492,0
+CAMT.US,D,20051125,000000,3.2626,3.3945,3.2626,3.3758,88136,0
+CAMT.US,D,20051128,000000,3.3945,3.7152,3.3945,3.5832,242346,0
+CAMT.US,D,20051129,000000,3.7717,3.7717,3.536,3.6774,82586,0
+CAMT.US,D,20051130,000000,3.6021,3.6021,3.3945,3.5266,65112,0
+CAMT.US,D,20051201,000000,3.4982,3.6774,3.4511,3.5832,37367,0
+CAMT.US,D,20051202,000000,3.6774,3.6774,3.4324,3.6587,19336,0
+CAMT.US,D,20051205,000000,3.7057,3.9415,3.7057,3.9415,145616,0
+CAMT.US,D,20051206,000000,3.9415,4.2244,3.9415,4.0546,205126,0
+CAMT.US,D,20051207,000000,4.0546,4.1017,3.8849,3.9698,51634,0
+CAMT.US,D,20051208,000000,3.8661,3.9603,3.8001,3.9603,21403,0
+CAMT.US,D,20051209,000000,3.9603,4.0075,3.9132,3.9981,12681,0
+CAMT.US,D,20051212,000000,4.0451,4.0546,3.8001,4.0075,213672,0
+CAMT.US,D,20051213,000000,4.0075,4.0075,3.9037,3.9227,9640,0
+CAMT.US,D,20051214,000000,3.9132,3.932,3.8189,3.8189,8696,0
+CAMT.US,D,20051215,000000,3.8189,3.9132,3.8001,3.9132,13928,0
+CAMT.US,D,20051216,000000,3.9981,4.0546,3.9132,3.9698,30224,0
+CAMT.US,D,20051219,000000,3.8661,4.1489,3.8661,4.1017,95308,0
+CAMT.US,D,20051220,000000,4.0169,4.1489,4.0169,4.1489,27326,0
+CAMT.US,D,20051221,000000,4.083,4.1489,4.0451,4.0641,25311,0
+CAMT.US,D,20051222,000000,4.0924,4.0924,3.8849,4.0075,26552,0
+CAMT.US,D,20051223,000000,3.9698,3.9886,3.9698,3.9886,2413,0
+CAMT.US,D,20051227,000000,3.9886,4.0075,3.6963,3.8377,40339,0
+CAMT.US,D,20051228,000000,3.7906,3.8095,3.7057,3.8001,100394,0
+CAMT.US,D,20051229,000000,3.6869,3.8849,3.6869,3.8189,27288,0
+CAMT.US,D,20051230,000000,3.7906,4.1489,3.7906,4.0451,34933,0
+CAMT.US,D,20060103,000000,4.1301,4.4695,4.0924,4.4318,212064,0
+CAMT.US,D,20060104,000000,4.3941,4.4695,4.1489,4.2715,40674,0
+CAMT.US,D,20060105,000000,4.1962,4.7053,4.1962,4.6581,173426,0
+CAMT.US,D,20060106,000000,4.6581,4.9034,4.5639,4.6392,139490,0
+CAMT.US,D,20060109,000000,4.6392,4.8468,4.6205,4.6675,43698,0
+CAMT.US,D,20060110,000000,4.7619,4.7619,4.4695,4.5355,49618,0
+CAMT.US,D,20060111,000000,4.5733,4.6015,4.479,4.4978,32053,0
+CAMT.US,D,20060112,000000,4.4318,4.8939,4.4318,4.8939,190455,0
+CAMT.US,D,20060113,000000,4.9034,4.9034,4.5733,4.7995,28921,0
+CAMT.US,D,20060117,000000,4.8089,4.9504,4.7147,4.8089,91925,0
+CAMT.US,D,20060118,000000,4.7336,4.7619,4.6487,4.6675,109620,0
+CAMT.US,D,20060119,000000,4.7147,4.7336,4.6675,4.7336,43862,0
+CAMT.US,D,20060120,000000,4.7147,4.8279,4.7147,4.7336,29929,0
+CAMT.US,D,20060123,000000,4.6958,4.9034,4.6958,4.7995,58842,0
+CAMT.US,D,20060124,000000,4.8089,4.8089,4.7147,4.7524,23691,0
+CAMT.US,D,20060125,000000,4.7807,4.9316,4.7241,4.9127,24261,0
+CAMT.US,D,20060126,000000,4.9976,5.1862,4.875,5.0918,126295,0
+CAMT.US,D,20060127,000000,5.0918,5.1862,4.7147,4.9882,42165,0
+CAMT.US,D,20060130,000000,4.9316,5.0448,4.7147,4.8655,61339,0
+CAMT.US,D,20060131,000000,4.8279,4.8468,4.7524,4.8185,24514,0
+CAMT.US,D,20060201,000000,4.8089,5.1484,4.8089,4.9127,27081,0
+CAMT.US,D,20060202,000000,4.9882,4.9882,4.8561,4.9504,27385,0
+CAMT.US,D,20060203,000000,4.9504,4.9787,4.9127,4.9127,4348,0
+CAMT.US,D,20060206,000000,4.9504,4.9976,4.7336,4.9693,19611,0
+CAMT.US,D,20060207,000000,4.875,4.941,4.7619,4.8468,41808,0
+CAMT.US,D,20060208,000000,4.6865,5.0259,4.6865,4.9034,20775,0
+CAMT.US,D,20060209,000000,4.7619,4.9882,4.743,4.8561,27165,0
+CAMT.US,D,20060210,000000,4.9034,4.9034,4.4978,4.9034,29460,0
+CAMT.US,D,20060213,000000,4.8561,4.9034,4.7147,4.7807,10302,0
+CAMT.US,D,20060214,000000,4.9316,4.9316,4.7147,4.7147,8585,0
+CAMT.US,D,20060215,000000,4.7053,4.9034,4.7053,4.8561,20150,0
+CAMT.US,D,20060216,000000,4.9034,4.9034,4.7147,4.7807,7885,0
+CAMT.US,D,20060217,000000,4.7147,4.8561,4.7147,4.8089,14731,0
+CAMT.US,D,20060221,000000,4.7619,4.8089,4.7336,4.7995,10603,0
+CAMT.US,D,20060222,000000,4.7619,4.8561,4.7619,4.8185,18706,0
+CAMT.US,D,20060223,000000,4.8089,4.9034,4.8089,4.8089,18798,0
+CAMT.US,D,20060224,000000,4.7336,4.875,4.7336,4.7995,5152,0
+CAMT.US,D,20060227,000000,4.7053,4.875,4.7053,4.7713,28063,0
+CAMT.US,D,20060228,000000,4.7713,4.8279,4.7241,4.8089,31538,0
+CAMT.US,D,20060301,000000,4.8089,5.0448,4.7524,5.007,114944,0
+CAMT.US,D,20060302,000000,5.0918,5.1768,4.8561,4.9693,167742,0
+CAMT.US,D,20060303,000000,5.0448,5.0448,4.9504,4.9976,16656,0
+CAMT.US,D,20060306,000000,5.073,5.1579,4.9787,5.1014,109617,0
+CAMT.US,D,20060307,000000,5.1768,5.1768,5.007,5.0918,23495,0
+CAMT.US,D,20060308,000000,5.0164,5.1484,4.941,5.0824,18956,0
+CAMT.US,D,20060309,000000,5.0918,5.0918,4.8561,4.9127,22031,0
+CAMT.US,D,20060310,000000,4.8185,4.9976,4.8185,4.9316,6628,0
+CAMT.US,D,20060313,000000,4.8655,4.8939,4.8089,4.8468,15732,0
+CAMT.US,D,20060314,000000,4.8279,4.8844,4.8185,4.8561,12603,0
+CAMT.US,D,20060315,000000,4.9034,4.9034,4.8561,4.8561,11772,0
+CAMT.US,D,20060316,000000,4.8089,4.8561,4.677,4.6865,39844,0
+CAMT.US,D,20060317,000000,4.6958,4.7902,4.6958,4.7902,3477,0
+CAMT.US,D,20060320,000000,4.7619,4.7995,4.7147,4.7147,15095,0
+CAMT.US,D,20060321,000000,4.8561,4.9034,4.7147,4.8655,30676,0
+CAMT.US,D,20060322,000000,4.8561,4.8561,4.7147,4.7147,170153,0
+CAMT.US,D,20060323,000000,4.8655,4.8655,4.6675,4.7147,79718,0
+CAMT.US,D,20060324,000000,4.8089,4.8089,4.6675,4.677,24993,0
+CAMT.US,D,20060327,000000,4.6865,4.743,4.5355,4.5355,126837,0
+CAMT.US,D,20060328,000000,4.7147,4.7147,4.5544,4.5826,32758,0
+CAMT.US,D,20060329,000000,4.6958,4.6958,4.5261,4.5544,96571,0
+CAMT.US,D,20060330,000000,4.6015,4.6299,4.479,4.6205,27312,0
+CAMT.US,D,20060331,000000,4.611,4.611,4.5355,4.611,9068,0
+CAMT.US,D,20060403,000000,4.5167,4.6392,4.479,4.479,98454,0
+CAMT.US,D,20060404,000000,4.5733,4.5921,4.479,4.5733,27407,0
+CAMT.US,D,20060405,000000,4.5826,4.7995,4.5826,4.7807,44096,0
+CAMT.US,D,20060406,000000,4.7241,4.8185,4.7147,4.8185,24487,0
+CAMT.US,D,20060407,000000,4.8561,4.8561,4.6675,4.6675,134110,0
+CAMT.US,D,20060410,000000,4.7619,4.7619,4.6487,4.677,55065,0
+CAMT.US,D,20060411,000000,4.7053,4.7807,4.6675,4.6675,29285,0
+CAMT.US,D,20060412,000000,4.6392,4.8089,4.6392,4.7524,6442,0
+CAMT.US,D,20060413,000000,4.7147,4.8185,4.7147,4.8185,1005,0
+CAMT.US,D,20060417,000000,4.5639,4.743,4.5639,4.7147,22093,0
+CAMT.US,D,20060418,000000,4.6205,4.8089,4.6205,4.7619,19627,0
+CAMT.US,D,20060419,000000,4.8373,4.8373,4.6205,4.7619,4452,0
+CAMT.US,D,20060420,000000,4.7147,4.7713,4.677,4.677,4141,0
+CAMT.US,D,20060421,000000,4.5826,4.6675,4.5733,4.611,15877,0
+CAMT.US,D,20060424,000000,4.9976,5.7425,4.9504,5.667,859862,0
+CAMT.US,D,20060425,000000,5.6105,6.0726,5.4785,5.7519,312011,0
+CAMT.US,D,20060426,000000,5.7519,5.8085,5.5822,5.6011,183998,0
+CAMT.US,D,20060427,000000,5.469,5.6577,5.3842,5.6482,128457,0
+CAMT.US,D,20060428,000000,5.7614,5.7614,5.4313,5.5256,55550,0
+CAMT.US,D,20060501,000000,5.667,5.9216,5.667,5.7519,61063,0
+CAMT.US,D,20060502,000000,5.9312,5.9312,5.7801,5.8462,24498,0
+CAMT.US,D,20060503,000000,5.7897,5.8085,5.7519,5.7897,11963,0
+CAMT.US,D,20060504,000000,5.9405,6.016,5.7519,5.818,26202,0
+CAMT.US,D,20060505,000000,5.8462,5.9312,5.8462,5.8556,23494,0
+CAMT.US,D,20060508,000000,6.1857,6.3837,6.0726,6.1386,156523,0
+CAMT.US,D,20060509,000000,6.5439,6.6854,6.4591,6.4969,210921,0
+CAMT.US,D,20060510,000000,6.6571,6.6571,6.4686,6.5535,145968,0
+CAMT.US,D,20060511,000000,6.695,6.7137,6.4686,6.4686,107321,0
+CAMT.US,D,20060512,000000,6.5063,6.5629,6.3271,6.4403,33529,0
+CAMT.US,D,20060515,000000,6.6005,6.61,6.082,6.1291,84703,0
+CAMT.US,D,20060516,000000,7.1759,7.9207,6.695,6.7703,2234910,0
+CAMT.US,D,20060517,000000,6.7514,6.8458,6.2328,6.5535,351082,0
+CAMT.US,D,20060518,000000,6.4874,6.8458,6.3931,6.4025,259292,0
+CAMT.US,D,20060519,000000,6.4591,6.5345,6.082,6.1291,241269,0
+CAMT.US,D,20060522,000000,6.082,6.4025,5.9405,6.1196,203688,0
+CAMT.US,D,20060523,000000,6.2234,6.3649,6.1102,6.2234,122242,0
+CAMT.US,D,20060524,000000,6.0726,6.3176,5.7614,6.016,185657,0
+CAMT.US,D,20060525,000000,6.063,6.1762,5.9688,5.9971,61411,0
+CAMT.US,D,20060526,000000,6.0065,6.0536,5.9028,5.9971,26639,0
+CAMT.US,D,20060530,000000,6.063,6.063,5.8933,5.9499,75984,0
+CAMT.US,D,20060531,000000,5.9971,6.2705,5.8933,6.2705,91615,0
+CAMT.US,D,20060601,000000,5.9877,6.3555,5.9877,6.1951,126288,0
+CAMT.US,D,20060602,000000,6.1951,6.4874,6.1951,6.4874,126828,0
+CAMT.US,D,20060605,000000,6.5063,6.5157,6.2046,6.4215,139101,0
+CAMT.US,D,20060606,000000,6.3742,6.4121,6.0914,6.346,94434,0
+CAMT.US,D,20060607,000000,6.2234,6.4121,6.2234,6.2894,68252,0
+CAMT.US,D,20060608,000000,6.346,6.3555,5.8933,6.1196,63666,0
+CAMT.US,D,20060609,000000,6.1668,6.3649,6.1668,6.3649,95368,0
+CAMT.US,D,20060612,000000,6.2989,6.2989,5.8367,5.8462,84372,0
+CAMT.US,D,20060613,000000,6.1008,6.1008,5.5633,5.5727,120249,0
+CAMT.US,D,20060614,000000,5.7048,5.7048,5.2333,5.3748,165387,0
+CAMT.US,D,20060615,000000,5.5917,5.9594,5.4973,5.8933,181787,0
+CAMT.US,D,20060616,000000,5.9216,5.9594,5.7801,5.7801,42076,0
+CAMT.US,D,20060619,000000,5.9594,5.9594,5.5633,5.6105,40603,0
+CAMT.US,D,20060620,000000,5.6859,5.9028,5.6011,5.7236,55630,0
+CAMT.US,D,20060621,000000,5.6577,5.9594,5.6577,5.7048,57602,0
+CAMT.US,D,20060622,000000,5.8746,5.8746,5.5067,5.5067,46161,0
+CAMT.US,D,20060623,000000,5.5633,5.6765,5.5162,5.6577,70782,0
+CAMT.US,D,20060626,000000,5.7897,5.7897,5.5162,5.5822,71615,0
+CAMT.US,D,20060627,000000,5.6387,5.7236,5.469,5.4785,85625,0
+CAMT.US,D,20060628,000000,5.5351,5.6105,5.4879,5.6011,77059,0
+CAMT.US,D,20060629,000000,5.5822,5.7048,5.5256,5.6105,58688,0
+CAMT.US,D,20060630,000000,5.6105,5.6482,5.5633,5.5727,33274,0
+CAMT.US,D,20060703,000000,5.5822,6.1762,5.5822,6.1291,135374,0
+CAMT.US,D,20060705,000000,6.1762,6.1762,5.8746,5.9782,100248,0
+CAMT.US,D,20060706,000000,5.9499,6.063,5.9312,5.9594,33413,0
+CAMT.US,D,20060707,000000,6.0726,6.0726,5.7519,5.9499,75188,0
+CAMT.US,D,20060710,000000,5.9312,6.063,5.9312,5.9877,37783,0
+CAMT.US,D,20060711,000000,5.9782,5.9877,5.7519,5.8556,112504,0
+CAMT.US,D,20060712,000000,5.7991,5.7991,5.667,5.7519,61982,0
+CAMT.US,D,20060713,000000,5.6482,5.7331,5.5256,5.6105,68072,0
+CAMT.US,D,20060714,000000,5.5162,5.6105,5.3748,5.469,79454,0
+CAMT.US,D,20060717,000000,5.4408,5.6577,5.4408,5.6577,50669,0
+CAMT.US,D,20060718,000000,5.7236,5.8651,5.6953,5.8462,108607,0
+CAMT.US,D,20060719,000000,5.8462,5.9405,5.7708,5.9028,29743,0
+CAMT.US,D,20060720,000000,5.8933,6.0348,5.8933,5.9499,110015,0
+CAMT.US,D,20060721,000000,5.9782,5.9782,5.5445,5.7331,58701,0
+CAMT.US,D,20060724,000000,5.8367,6.0065,5.8367,5.9877,84873,0
+CAMT.US,D,20060725,000000,6.0348,6.082,5.9122,6.0065,93230,0
+CAMT.US,D,20060726,000000,5.9312,5.9594,5.667,5.7236,52612,0
+CAMT.US,D,20060727,000000,5.6577,5.9312,5.6577,5.9312,37891,0
+CAMT.US,D,20060728,000000,6.016,6.016,5.7614,5.7991,19481,0
+CAMT.US,D,20060731,000000,5.7991,5.9782,5.7519,5.8933,41826,0
+CAMT.US,D,20060801,000000,5.9312,5.9782,5.7991,5.8556,26851,0
+CAMT.US,D,20060802,000000,5.8933,6.148,5.8556,6.0726,73155,0
+CAMT.US,D,20060803,000000,5.9971,6.3555,5.9122,6.2705,154338,0
+CAMT.US,D,20060804,000000,6.3649,6.3649,6.1291,6.2989,155756,0
+CAMT.US,D,20060807,000000,6.4121,6.4308,5.4219,5.9028,314674,0
+CAMT.US,D,20060808,000000,5.8556,5.9499,5.7142,5.7331,59109,0
+CAMT.US,D,20060809,000000,5.7331,5.8274,5.7048,5.7331,88126,0
+CAMT.US,D,20060810,000000,5.7331,5.7331,5.6105,5.6105,26085,0
+CAMT.US,D,20060811,000000,5.6293,5.6765,5.6105,5.6293,11307,0
+CAMT.US,D,20060814,000000,5.6577,5.6577,5.5162,5.5162,24436,0
+CAMT.US,D,20060815,000000,5.5727,5.5727,5.4219,5.5067,36342,0
+CAMT.US,D,20060816,000000,5.5162,5.6293,5.4313,5.5256,62406,0
+CAMT.US,D,20060817,000000,5.5256,5.8462,5.4785,5.8367,68778,0
+CAMT.US,D,20060818,000000,5.8462,5.8556,5.7048,5.7614,17747,0
+CAMT.US,D,20060821,000000,5.7142,5.7236,5.5822,5.6387,15861,0
+CAMT.US,D,20060822,000000,5.6577,5.667,5.469,5.5162,52116,0
+CAMT.US,D,20060823,000000,5.5539,5.6011,5.5067,5.6011,37224,0
+CAMT.US,D,20060824,000000,5.5445,5.6482,5.5067,5.5917,5833,0
+CAMT.US,D,20060825,000000,5.6577,5.8462,5.6577,5.7425,91312,0
+CAMT.US,D,20060828,000000,5.7897,6.3649,5.7519,5.8274,39328,0
+CAMT.US,D,20060829,000000,5.8085,5.8462,5.7519,5.8274,45962,0
+CAMT.US,D,20060830,000000,5.8556,5.8933,5.7708,5.8462,50734,0
+CAMT.US,D,20060831,000000,5.7708,5.8462,5.7708,5.7708,17433,0
+CAMT.US,D,20060901,000000,5.7425,5.8085,5.7425,5.7801,23522,0
+CAMT.US,D,20060905,000000,5.7519,5.8462,5.7142,5.7236,21233,0
+CAMT.US,D,20060906,000000,5.6859,5.7614,5.3937,5.5256,83769,0
+CAMT.US,D,20060907,000000,5.469,5.6293,5.469,5.5351,15712,0
+CAMT.US,D,20060908,000000,5.6011,5.6011,5.4219,5.4879,14550,0
+CAMT.US,D,20060911,000000,5.4973,5.6482,5.3558,5.5633,32676,0
+CAMT.US,D,20060912,000000,5.469,5.5162,5.3558,5.403,28471,0
+CAMT.US,D,20060913,000000,5.4502,5.7236,5.4502,5.7142,40828,0
+CAMT.US,D,20060914,000000,5.6199,5.7991,5.5633,5.7801,41033,0
+CAMT.US,D,20060915,000000,5.8462,5.8462,5.6953,5.7142,36609,0
+CAMT.US,D,20060918,000000,5.7614,5.7614,5.5727,5.6577,27571,0
+CAMT.US,D,20060919,000000,5.6859,5.6859,5.5633,5.6105,17821,0
+CAMT.US,D,20060920,000000,5.6105,5.7801,5.6105,5.667,18408,0
+CAMT.US,D,20060921,000000,5.7142,5.7142,5.5727,5.6105,12332,0
+CAMT.US,D,20060922,000000,5.5822,5.7236,5.5727,5.5917,15960,0
+CAMT.US,D,20060925,000000,5.6105,5.7142,5.5727,5.6765,18512,0
+CAMT.US,D,20060926,000000,5.5822,5.667,5.5822,5.6387,13310,0
+CAMT.US,D,20060927,000000,5.6577,5.7142,5.5727,5.6577,83435,0
+CAMT.US,D,20060928,000000,5.7048,5.8367,5.7048,5.7991,66765,0
+CAMT.US,D,20060929,000000,5.8933,5.8933,5.7519,5.8462,55376,0
+CAMT.US,D,20061002,000000,5.818,6.3931,5.818,5.9405,137743,0
+CAMT.US,D,20061003,000000,5.9594,6.0443,5.7897,5.7897,200774,0
+CAMT.US,D,20061004,000000,5.8367,5.9877,5.6199,5.9216,147211,0
+CAMT.US,D,20061005,000000,5.9877,6.016,5.8746,5.9971,86409,0
+CAMT.US,D,20061006,000000,6.1196,6.1196,5.9028,6.0348,54748,0
+CAMT.US,D,20061009,000000,6.082,6.1008,5.7991,5.8274,56080,0
+CAMT.US,D,20061010,000000,5.8933,6.0065,5.8085,5.8274,63485,0
+CAMT.US,D,20061011,000000,5.8651,6.082,5.8462,6.0254,60567,0
+CAMT.US,D,20061012,000000,6.0536,6.1291,5.9499,6.0443,68207,0
+CAMT.US,D,20061013,000000,6.063,6.3271,6.016,6.3083,168619,0
+CAMT.US,D,20061016,000000,6.3271,6.5535,6.3271,6.4403,319619,0
+CAMT.US,D,20061017,000000,6.5535,6.5535,6.3083,6.3742,137927,0
+CAMT.US,D,20061018,000000,6.3083,6.3742,6.1291,6.2046,147558,0
+CAMT.US,D,20061019,000000,6.1291,6.1857,5.9971,6.1857,123034,0
+CAMT.US,D,20061020,000000,6.1857,6.2046,5.9971,6.1196,37729,0
+CAMT.US,D,20061023,000000,6.2234,6.3271,6.1291,6.214,70575,0
+CAMT.US,D,20061024,000000,6.2234,6.2234,6.0348,6.1386,41099,0
+CAMT.US,D,20061025,000000,6.1102,6.2611,6.1102,6.1668,42967,0
+CAMT.US,D,20061026,000000,6.2328,6.3837,6.2328,6.3176,59349,0
+CAMT.US,D,20061027,000000,6.2894,6.3083,6.1668,6.2046,73043,0
+CAMT.US,D,20061030,000000,6.1762,6.2234,6.1008,6.214,36229,0
+CAMT.US,D,20061031,000000,6.1857,6.2234,6.082,6.0914,44321,0
+CAMT.US,D,20061101,000000,6.1008,6.1291,6.063,6.1291,40222,0
+CAMT.US,D,20061102,000000,6.082,6.1291,5.8933,5.9216,57883,0
+CAMT.US,D,20061103,000000,5.9216,5.9877,5.8933,5.9594,48025,0
+CAMT.US,D,20061106,000000,6.0348,6.2328,5.9688,6.148,98240,0
+CAMT.US,D,20061107,000000,6.2046,6.2705,6.0536,6.1291,92687,0
+CAMT.US,D,20061108,000000,6.1668,6.3555,6.0536,6.2234,96486,0
+CAMT.US,D,20061109,000000,5.4313,5.4879,4.9504,5.271,1277442,0
+CAMT.US,D,20061110,000000,5.3182,5.4219,5.205,5.3464,127137,0
+CAMT.US,D,20061113,000000,5.4124,5.4879,5.3842,5.4879,172337,0
+CAMT.US,D,20061114,000000,5.5539,5.5917,5.4219,5.4502,121542,0
+CAMT.US,D,20061115,000000,5.4313,5.6387,5.4313,5.6199,133884,0
+CAMT.US,D,20061116,000000,5.6482,5.6482,5.5633,5.6011,91252,0
+CAMT.US,D,20061117,000000,5.6199,5.6199,5.5067,5.5162,49264,0
+CAMT.US,D,20061120,000000,5.6859,5.7331,5.6577,5.6953,88882,0
+CAMT.US,D,20061121,000000,5.7614,5.7614,5.5917,5.6577,89025,0
+CAMT.US,D,20061122,000000,5.6859,5.6859,5.5445,5.6011,26004,0
+CAMT.US,D,20061124,000000,5.5633,5.6199,5.5445,5.6199,26936,0
+CAMT.US,D,20061127,000000,5.6199,5.6293,5.5445,5.5539,34846,0
+CAMT.US,D,20061128,000000,5.5917,5.6199,5.4219,5.4596,80781,0
+CAMT.US,D,20061129,000000,5.4785,5.5633,5.2898,5.4124,107666,0
+CAMT.US,D,20061130,000000,5.3748,5.5067,5.3748,5.3748,50317,0
+CAMT.US,D,20061201,000000,5.3464,5.4124,5.3371,5.3842,41644,0
+CAMT.US,D,20061204,000000,5.3748,5.4313,5.3182,5.3371,39279,0
+CAMT.US,D,20061205,000000,5.3276,5.4219,5.3276,5.4124,57073,0
+CAMT.US,D,20061206,000000,5.403,5.4502,5.3937,5.4408,35537,0
+CAMT.US,D,20061207,000000,5.4502,5.4502,5.3464,5.3558,33749,0
+CAMT.US,D,20061208,000000,5.3371,5.3937,5.3371,5.3748,34746,0
+CAMT.US,D,20061211,000000,5.4124,5.6011,5.3653,5.5539,87526,0
+CAMT.US,D,20061212,000000,5.5917,5.7425,5.5822,5.6105,66006,0
+CAMT.US,D,20061213,000000,5.6765,5.6953,5.4596,5.5351,34283,0
+CAMT.US,D,20061214,000000,5.5256,5.5633,5.4785,5.5067,35149,0
+CAMT.US,D,20061215,000000,5.5822,5.5917,5.5256,5.5539,8208,0
+CAMT.US,D,20061218,000000,5.5351,5.6105,5.4313,5.5067,26395,0
+CAMT.US,D,20061219,000000,5.4879,5.4879,5.3371,5.403,24567,0
+CAMT.US,D,20061220,000000,5.469,5.5351,5.3558,5.4408,31452,0
+CAMT.US,D,20061221,000000,5.4219,5.4408,4.1017,4.2338,1546813,0
+CAMT.US,D,20061222,000000,4.2055,4.413,4.1112,4.1962,368349,0
+CAMT.US,D,20061226,000000,4.1772,4.1772,3.9981,3.9981,162354,0
+CAMT.US,D,20061227,000000,3.9415,3.9981,3.8472,3.9886,148991,0
+CAMT.US,D,20061228,000000,3.9886,4.0451,3.9132,3.9981,140259,0
+CAMT.US,D,20061229,000000,3.9415,4.1206,3.9415,4.0169,106693,0
+CAMT.US,D,20070103,000000,4.0735,4.1583,4.0358,4.0641,127233,0
+CAMT.US,D,20070104,000000,4.1206,4.1866,4.1017,4.1489,125219,0
+CAMT.US,D,20070105,000000,4.1017,4.1489,4.083,4.1017,72838,0
+CAMT.US,D,20070108,000000,4.1396,4.1489,4.0641,4.0924,39107,0
+CAMT.US,D,20070109,000000,4.0924,4.1112,4.0169,4.0546,36995,0
+CAMT.US,D,20070110,000000,4.0264,4.0451,3.9603,4.0075,52585,0
+CAMT.US,D,20070111,000000,3.9886,4.0169,3.9603,3.9792,28157,0
+CAMT.US,D,20070112,000000,3.9792,4.0075,3.8472,3.8849,84920,0
+CAMT.US,D,20070116,000000,3.9227,4.0641,3.9132,4.0075,78514,0
+CAMT.US,D,20070117,000000,4.1112,4.1962,4.0546,4.1772,155979,0
+CAMT.US,D,20070118,000000,4.2149,4.2904,4.1489,4.2904,121468,0
+CAMT.US,D,20070119,000000,4.3846,4.3846,4.2621,4.2621,39187,0
+CAMT.US,D,20070122,000000,4.328,4.328,4.1489,4.1866,36813,0
+CAMT.US,D,20070123,000000,4.2432,4.2715,4.1489,4.2432,29003,0
+CAMT.US,D,20070124,000000,4.2055,4.2715,4.1962,4.2715,49742,0
+CAMT.US,D,20070125,000000,4.2432,4.2527,4.1678,4.2055,57085,0
+CAMT.US,D,20070126,000000,4.1678,4.2149,4.0924,4.1678,60070,0
+CAMT.US,D,20070129,000000,4.1301,4.1772,4.0546,4.1112,45974,0
+CAMT.US,D,20070130,000000,4.1206,4.1206,4.0546,4.1112,43397,0
+CAMT.US,D,20070131,000000,4.0735,4.1962,4.0735,4.1396,37463,0
+CAMT.US,D,20070201,000000,4.2621,4.2715,4.1866,4.2527,33535,0
+CAMT.US,D,20070202,000000,4.2715,4.2904,4.1301,4.1772,39959,0
+CAMT.US,D,20070205,000000,4.1489,4.2055,4.1301,4.1301,22088,0
+CAMT.US,D,20070206,000000,4.1678,4.2527,4.1396,4.2338,22134,0
+CAMT.US,D,20070207,000000,4.2149,4.2244,4.1489,4.1583,24895,0
+CAMT.US,D,20070208,000000,4.1866,4.2338,4.1489,4.1772,56652,0
+CAMT.US,D,20070209,000000,4.1772,4.2244,4.1396,4.2149,47957,0
+CAMT.US,D,20070212,000000,4.1678,4.2055,4.1206,4.1396,28547,0
+CAMT.US,D,20070213,000000,4.1206,4.1962,4.1112,4.1678,25274,0
+CAMT.US,D,20070214,000000,4.1396,4.1583,4.1206,4.1301,34934,0
+CAMT.US,D,20070215,000000,4.1396,4.2055,4.1301,4.1396,38004,0
+CAMT.US,D,20070216,000000,4.1678,4.1866,4.1489,4.1866,86351,0
+CAMT.US,D,20070220,000000,4.1866,4.1962,4.1489,4.1678,18178,0
+CAMT.US,D,20070221,000000,4.1301,4.1396,4.0735,4.1112,29601,0
+CAMT.US,D,20070222,000000,4.1301,4.1678,4.0735,4.1583,21358,0
+CAMT.US,D,20070223,000000,4.1772,4.2904,4.1206,4.281,154908,0
+CAMT.US,D,20070226,000000,4.3093,4.3186,4.2244,4.3186,198246,0
+CAMT.US,D,20070227,000000,4.2338,4.2338,4.0546,4.0924,101291,0
+CAMT.US,D,20070228,000000,4.0735,4.1678,4.0075,4.083,149921,0
+CAMT.US,D,20070301,000000,4.0358,4.1017,3.9603,4.0641,136236,0
+CAMT.US,D,20070302,000000,4.0451,4.0451,3.9132,3.9415,46356,0
+CAMT.US,D,20070305,000000,3.8755,3.8755,3.6114,3.8283,181820,0
+CAMT.US,D,20070306,000000,3.9227,3.9792,3.8943,3.9603,49796,0
+CAMT.US,D,20070307,000000,3.932,4.0358,3.932,4.0169,3859,0
+CAMT.US,D,20070308,000000,4.0169,4.0169,3.9603,3.9603,7035,0
+CAMT.US,D,20070309,000000,3.9886,4.0264,3.9698,4.0169,16693,0
+CAMT.US,D,20070312,000000,3.9415,3.9792,3.8095,3.9132,73738,0
+CAMT.US,D,20070313,000000,3.9132,3.9132,3.8001,3.8755,79219,0
+CAMT.US,D,20070314,000000,3.932,3.9792,3.8661,3.9698,136806,0
+CAMT.US,D,20070315,000000,3.9981,4.0075,3.932,3.9792,16067,0
+CAMT.US,D,20070316,000000,4.0358,4.1112,4.0075,4.083,31139,0
+CAMT.US,D,20070319,000000,3.9981,4.1206,3.9981,4.1112,61086,0
+CAMT.US,D,20070320,000000,4.0451,4.0451,3.6774,3.7623,750013,0
+CAMT.US,D,20070321,000000,3.7246,3.7812,3.7152,3.7246,240331,0
+CAMT.US,D,20070322,000000,3.7623,3.7906,3.7435,3.7529,144314,0
+CAMT.US,D,20070323,000000,3.7717,3.7906,3.5832,3.7529,88591,0
+CAMT.US,D,20070326,000000,3.7246,3.7717,3.6303,3.7246,16317,0
+CAMT.US,D,20070327,000000,3.6963,3.7435,3.668,3.668,28108,0
+CAMT.US,D,20070328,000000,3.6587,3.7152,3.5832,3.5926,38612,0
+CAMT.US,D,20070329,000000,3.6398,3.6492,3.5738,3.5738,21157,0
+CAMT.US,D,20070330,000000,3.5455,3.6303,3.5455,3.6021,12423,0
+CAMT.US,D,20070402,000000,3.5738,3.6774,3.5548,3.5548,49020,0
+CAMT.US,D,20070403,000000,3.5548,3.5548,3.3945,3.5266,45209,0
+CAMT.US,D,20070404,000000,3.4982,3.6492,3.4982,3.536,33384,0
+CAMT.US,D,20070405,000000,3.5455,3.6114,3.5455,3.5738,6257,0
+CAMT.US,D,20070409,000000,3.6021,3.668,3.5738,3.6303,11029,0
+CAMT.US,D,20070410,000000,3.6587,3.668,3.5926,3.6303,12117,0
+CAMT.US,D,20070411,000000,3.5926,3.5926,3.3852,3.4228,106773,0
+CAMT.US,D,20070412,000000,3.4794,3.5548,3.4511,3.4982,39612,0
+CAMT.US,D,20070413,000000,3.5642,3.6208,3.536,3.6208,13855,0
+CAMT.US,D,20070416,000000,3.6303,3.6303,3.4889,3.5548,18737,0
+CAMT.US,D,20070417,000000,3.5266,3.5642,3.4794,3.4982,36875,0
+CAMT.US,D,20070418,000000,3.5266,3.6587,3.5266,3.6021,27133,0
+CAMT.US,D,20070419,000000,3.6774,3.7812,3.6774,3.7057,36416,0
+CAMT.US,D,20070420,000000,3.7057,3.7435,3.6774,3.6869,16784,0
+CAMT.US,D,20070423,000000,3.6587,3.7246,3.6492,3.6587,43057,0
+CAMT.US,D,20070424,000000,3.6303,3.7246,3.6303,3.6869,36071,0
+CAMT.US,D,20070425,000000,3.6303,3.7057,3.6303,3.6774,21041,0
+CAMT.US,D,20070426,000000,3.6963,3.7246,3.6774,3.6963,26001,0
+CAMT.US,D,20070427,000000,3.7152,3.7529,3.6869,3.7152,20629,0
+CAMT.US,D,20070430,000000,3.7435,3.7435,3.6963,3.7435,11348,0
+CAMT.US,D,20070501,000000,3.7246,3.7717,3.7246,3.7435,50601,0
+CAMT.US,D,20070502,000000,3.7057,3.7529,3.6492,3.734,25435,0
+CAMT.US,D,20070503,000000,3.7435,3.7435,3.5832,3.5832,24355,0
+CAMT.US,D,20070504,000000,3.5832,3.6587,3.5832,3.5832,15505,0
+CAMT.US,D,20070507,000000,3.6114,3.6492,3.5548,3.5832,52527,0
+CAMT.US,D,20070508,000000,3.5738,3.5832,3.5455,3.5548,11680,0
+CAMT.US,D,20070509,000000,3.536,3.5642,3.4889,3.4982,32602,0
+CAMT.US,D,20070510,000000,3.5077,3.5077,3.4134,3.4324,32747,0
+CAMT.US,D,20070511,000000,3.4606,3.4606,3.404,3.4511,13177,0
+CAMT.US,D,20070514,000000,3.4228,3.47,3.4134,3.4228,21279,0
+CAMT.US,D,20070515,000000,3.4228,3.4228,3.3945,3.404,13812,0
+CAMT.US,D,20070516,000000,3.3945,3.404,3.3097,3.3663,9298,0
+CAMT.US,D,20070517,000000,3.3568,3.3945,3.3192,3.3379,17962,0
+CAMT.US,D,20070518,000000,3.3379,3.3379,3.2343,3.3003,28625,0
+CAMT.US,D,20070521,000000,3.3003,3.4982,3.2531,3.4982,32418,0
+CAMT.US,D,20070522,000000,3.5266,3.5832,3.4324,3.5642,11846,0
+CAMT.US,D,20070523,000000,3.5266,3.5266,3.3945,3.3945,35515,0
+CAMT.US,D,20070524,000000,3.404,3.404,3.1211,3.1683,125183,0
+CAMT.US,D,20070525,000000,3.2626,3.2626,3.0645,3.206,69861,0
+CAMT.US,D,20070529,000000,3.14,3.206,3.0929,3.1871,34076,0
+CAMT.US,D,20070530,000000,3.1965,3.206,3.0645,3.1777,98953,0
+CAMT.US,D,20070531,000000,3.14,3.1777,3.0739,3.1683,29714,0
+CAMT.US,D,20070601,000000,3.1589,3.1683,3.0645,3.14,37319,0
+CAMT.US,D,20070604,000000,3.1589,3.1589,3.0269,3.1023,43765,0
+CAMT.US,D,20070605,000000,3.0645,3.1023,3.0645,3.1023,16819,0
+CAMT.US,D,20070606,000000,3.0174,3.0552,2.9891,2.9986,38939,0
+CAMT.US,D,20070607,000000,2.9608,2.9986,2.9325,2.942,20610,0
+CAMT.US,D,20070608,000000,3.0174,3.0174,2.9231,2.9703,17816,0
+CAMT.US,D,20070611,000000,2.9325,2.9515,2.9231,2.9231,11621,0
+CAMT.US,D,20070612,000000,2.9231,2.9325,2.8949,2.8949,15071,0
+CAMT.US,D,20070613,000000,2.9797,3.0552,2.9703,3.0363,19940,0
+CAMT.US,D,20070614,000000,3.0645,3.1211,3.0645,3.0739,19879,0
+CAMT.US,D,20070615,000000,3.1211,3.1211,3.0645,3.1117,15465,0
+CAMT.US,D,20070618,000000,3.0645,3.1117,3.0269,3.0269,24746,0
+CAMT.US,D,20070619,000000,2.9891,3.0552,2.9891,3.0269,8113,0
+CAMT.US,D,20070620,000000,3.0457,3.0739,3.0363,3.0363,13935,0
+CAMT.US,D,20070621,000000,3.008,3.008,2.9703,2.9703,21191,0
+CAMT.US,D,20070622,000000,2.9231,3.0645,2.9042,3.008,16677,0
+CAMT.US,D,20070625,000000,2.9608,2.9703,2.8665,2.8855,21350,0
+CAMT.US,D,20070626,000000,2.8855,2.9042,2.8571,2.8855,26285,0
+CAMT.US,D,20070627,000000,2.8571,2.8855,2.8476,2.8476,7122,0
+CAMT.US,D,20070628,000000,2.8289,2.8759,2.7817,2.7911,80769,0
+CAMT.US,D,20070629,000000,2.7911,2.8289,2.7723,2.8005,28215,0
+CAMT.US,D,20070702,000000,2.7723,2.8383,2.7628,2.81,25622,0
+CAMT.US,D,20070703,000000,2.8289,2.8949,2.7817,2.8383,11666,0
+CAMT.US,D,20070705,000000,2.8005,2.9515,2.8005,2.8949,11029,0
+CAMT.US,D,20070706,000000,2.8855,2.8949,2.8005,2.8289,15695,0
+CAMT.US,D,20070709,000000,2.8476,2.8571,2.8194,2.8194,15115,0
+CAMT.US,D,20070710,000000,2.7817,2.8855,2.7817,2.8571,5408,0
+CAMT.US,D,20070711,000000,2.8949,2.9231,2.8383,2.8383,9672,0
+CAMT.US,D,20070712,000000,2.9608,3.0645,2.9608,3.0363,47902,0
+CAMT.US,D,20070713,000000,3.008,3.0739,2.9797,3.0645,58873,0
+CAMT.US,D,20070716,000000,3.0739,3.14,2.9797,3.14,73567,0
+CAMT.US,D,20070717,000000,3.14,3.3474,3.14,3.3003,137811,0
+CAMT.US,D,20070718,000000,3.2813,3.3379,3.1589,3.272,39816,0
+CAMT.US,D,20070719,000000,3.2908,3.3663,3.1871,3.3663,44945,0
+CAMT.US,D,20070720,000000,3.3379,3.3568,3.2437,3.3286,24121,0
+CAMT.US,D,20070723,000000,3.3003,3.3003,3.1871,3.1871,9257,0
+CAMT.US,D,20070724,000000,3.2343,3.6114,3.2343,3.536,206164,0
+CAMT.US,D,20070725,000000,3.536,3.668,3.3945,3.5738,97984,0
+CAMT.US,D,20070726,000000,3.4889,3.4889,3.2437,3.3568,50842,0
+CAMT.US,D,20070727,000000,3.3852,3.3852,3.3097,3.3474,5217,0
+CAMT.US,D,20070730,000000,3.3192,3.3192,3.1871,3.1871,41512,0
+CAMT.US,D,20070731,000000,3.1589,3.272,3.1589,3.1965,35188,0
+CAMT.US,D,20070801,000000,3.1494,3.1494,3.0552,3.0834,34905,0
+CAMT.US,D,20070802,000000,3.0929,3.1023,3.0457,3.0645,17068,0
+CAMT.US,D,20070803,000000,3.0645,3.0645,2.81,2.8383,50119,0
+CAMT.US,D,20070806,000000,2.8383,2.9231,2.6402,2.7251,75265,0
+CAMT.US,D,20070807,000000,2.7251,2.8289,2.6026,2.7157,61765,0
+CAMT.US,D,20070808,000000,2.7628,2.8476,2.7157,2.81,115179,0
+CAMT.US,D,20070809,000000,2.9231,2.9231,2.7817,2.8194,27521,0
+CAMT.US,D,20070810,000000,2.7345,2.7911,2.7345,2.7817,72221,0
+CAMT.US,D,20070813,000000,2.8476,2.9797,2.8194,2.9042,29113,0
+CAMT.US,D,20070814,000000,2.8665,2.9042,2.8005,2.8383,19975,0
+CAMT.US,D,20070815,000000,2.8383,3.0174,2.8383,2.9231,86981,0
+CAMT.US,D,20070816,000000,2.9042,2.9042,2.7723,2.8194,24966,0
+CAMT.US,D,20070817,000000,2.744,2.9231,2.744,2.8949,15695,0
+CAMT.US,D,20070820,000000,2.8665,2.8949,2.8289,2.8289,27291,0
+CAMT.US,D,20070821,000000,2.8571,2.9608,2.8571,2.8759,7323,0
+CAMT.US,D,20070822,000000,2.8855,2.9325,2.8855,2.9325,2439,0
+CAMT.US,D,20070823,000000,2.9325,2.9515,2.9231,2.942,3242,0
+CAMT.US,D,20070824,000000,2.9042,2.9325,2.8759,2.8759,4136,0
+CAMT.US,D,20070827,000000,2.9325,2.9608,2.8949,2.9231,4845,0
+CAMT.US,D,20070828,000000,2.9137,2.9137,2.9137,2.9137,3182,0
+CAMT.US,D,20070829,000000,2.9608,2.9703,2.8855,2.8855,8858,0
+CAMT.US,D,20070830,000000,2.8759,2.9042,2.8289,2.8289,18135,0
+CAMT.US,D,20070831,000000,2.8571,2.9137,2.8571,2.8759,6925,0
+CAMT.US,D,20070904,000000,2.8949,2.8949,2.8571,2.8665,6066,0
+CAMT.US,D,20070905,000000,2.8665,2.8759,2.8476,2.8571,5984,0
+CAMT.US,D,20070906,000000,2.8476,2.8665,2.8476,2.8476,4296,0
+CAMT.US,D,20070907,000000,2.8383,2.8665,2.8383,2.8383,896,0
+CAMT.US,D,20070910,000000,2.8289,2.8289,2.7723,2.8194,23541,0
+CAMT.US,D,20070911,000000,2.7911,2.81,2.7723,2.7817,15977,0
+CAMT.US,D,20070912,000000,2.8005,2.81,2.7911,2.8005,3712,0
+CAMT.US,D,20070913,000000,2.7911,2.8005,2.7817,2.7817,2120,0
+CAMT.US,D,20070914,000000,2.8194,2.8665,2.7723,2.81,2254,0
+CAMT.US,D,20070917,000000,2.81,2.8194,2.7723,2.7817,7167,0
+CAMT.US,D,20070918,000000,2.7723,2.81,2.6968,2.81,8458,0
+CAMT.US,D,20070919,000000,2.81,2.8476,2.7911,2.8476,9094,0
+CAMT.US,D,20070920,000000,2.81,2.8759,2.8005,2.8571,7329,0
+CAMT.US,D,20070921,000000,2.8383,2.8949,2.8289,2.8855,4692,0
+CAMT.US,D,20070924,000000,2.8571,2.8571,2.8289,2.8289,13257,0
+CAMT.US,D,20070925,000000,2.8289,2.8289,2.7817,2.8005,7317,0
+CAMT.US,D,20070926,000000,2.7817,2.8194,2.7723,2.7911,17415,0
+CAMT.US,D,20070927,000000,2.7723,2.8289,2.7723,2.8289,11188,0
+CAMT.US,D,20070928,000000,2.7817,2.8194,2.7723,2.81,3394,0
+CAMT.US,D,20071001,000000,2.8383,2.8571,2.8289,2.8571,12808,0
+CAMT.US,D,20071002,000000,2.8665,2.9231,2.8665,2.9231,7317,0
+CAMT.US,D,20071003,000000,2.8855,2.9137,2.8855,2.9137,4029,0
+CAMT.US,D,20071004,000000,2.8855,2.9231,2.8759,2.8759,5869,0
+CAMT.US,D,20071005,000000,2.8289,2.8383,2.7345,2.8194,22982,0
+CAMT.US,D,20071008,000000,2.8665,2.8949,2.7911,2.8476,53441,0
+CAMT.US,D,20071009,000000,2.8289,2.9231,2.81,2.8759,8365,0
+CAMT.US,D,20071010,000000,2.8759,2.8759,2.8194,2.8383,6735,0
+CAMT.US,D,20071011,000000,2.8476,2.8855,2.8289,2.8289,13755,0
+CAMT.US,D,20071012,000000,2.8289,2.8665,2.7911,2.8476,5408,0
+CAMT.US,D,20071015,000000,2.7817,2.8383,2.7817,2.8289,17849,0
+CAMT.US,D,20071016,000000,2.8289,2.8665,2.7817,2.8194,5408,0
+CAMT.US,D,20071017,000000,2.8759,2.8759,2.7817,2.81,23346,0
+CAMT.US,D,20071018,000000,2.7817,2.8383,2.7723,2.7911,24274,0
+CAMT.US,D,20071019,000000,2.8289,2.8571,2.7911,2.8289,21157,0
+CAMT.US,D,20071022,000000,2.8665,2.8759,2.7911,2.8476,5727,0
+CAMT.US,D,20071023,000000,2.81,2.8665,2.7911,2.8476,3924,0
+CAMT.US,D,20071024,000000,2.8665,2.8665,2.8289,2.8289,20474,0
+CAMT.US,D,20071025,000000,2.8289,2.8289,2.81,2.8194,21674,0
+CAMT.US,D,20071026,000000,2.81,2.8476,2.81,2.8194,48945,0
+CAMT.US,D,20071029,000000,2.7817,2.8476,2.7723,2.7723,39506,0
+CAMT.US,D,20071030,000000,2.6968,2.8289,2.6968,2.81,27263,0
+CAMT.US,D,20071031,000000,2.81,2.8289,2.7723,2.7723,26156,0
+CAMT.US,D,20071101,000000,2.81,2.8289,2.7817,2.8289,4347,0
+CAMT.US,D,20071102,000000,2.7817,2.8194,2.7817,2.7817,4649,0
+CAMT.US,D,20071105,000000,2.7723,2.81,2.7723,2.7723,33515,0
+CAMT.US,D,20071106,000000,2.7723,2.8005,2.7723,2.8005,22110,0
+CAMT.US,D,20071107,000000,2.7911,2.7911,2.6308,2.6968,13257,0
+CAMT.US,D,20071108,000000,2.6968,2.7251,2.546,2.546,11242,0
+CAMT.US,D,20071109,000000,2.4233,2.4988,2.4046,2.4799,27801,0
+CAMT.US,D,20071112,000000,2.4516,2.5177,2.4046,2.4046,27611,0
+CAMT.US,D,20071113,000000,2.4894,2.4988,2.4139,2.4328,15166,0
+CAMT.US,D,20071114,000000,2.5082,2.6968,2.5082,2.6026,42668,0
+CAMT.US,D,20071115,000000,2.5743,2.5836,2.4516,2.4516,14910,0
+CAMT.US,D,20071116,000000,2.4611,2.5177,2.4611,2.5177,7174,0
+CAMT.US,D,20071119,000000,2.5082,2.5082,2.3008,2.3385,24147,0
+CAMT.US,D,20071120,000000,2.3101,2.3951,2.2442,2.2819,36459,0
+CAMT.US,D,20071121,000000,2.2725,2.2725,2.1311,2.197,21773,0
+CAMT.US,D,20071123,000000,2.2253,2.3196,2.2159,2.3196,4539,0
+CAMT.US,D,20071126,000000,2.3101,2.3101,2.1405,2.1499,28724,0
+CAMT.US,D,20071127,000000,2.197,2.2159,2.1499,2.1499,12202,0
+CAMT.US,D,20071128,000000,2.1687,2.1687,2.1311,2.1311,23225,0
+CAMT.US,D,20071129,000000,2.1311,2.1405,2.1027,2.1027,16949,0
+CAMT.US,D,20071130,000000,2.0839,2.1311,2.0839,2.1217,2227,0
+CAMT.US,D,20071203,000000,2.1593,2.3574,2.1499,2.3574,36651,0
+CAMT.US,D,20071204,000000,2.2631,2.3291,2.2348,2.2348,12995,0
+CAMT.US,D,20071205,000000,2.2536,2.2725,2.2348,2.2348,2333,0
+CAMT.US,D,20071206,000000,2.2725,2.2725,2.0839,2.1687,47318,0
+CAMT.US,D,20071207,000000,2.1027,2.1593,2.0745,2.1593,4380,0
+CAMT.US,D,20071210,000000,2.2065,2.2065,2.1593,2.1593,26565,0
+CAMT.US,D,20071211,000000,2.1593,2.1687,2.0745,2.1311,16438,0
+CAMT.US,D,20071212,000000,2.1311,2.1499,1.999,2.0839,21361,0
+CAMT.US,D,20071213,000000,2.0367,2.1121,1.999,2.0179,6220,0
+CAMT.US,D,20071214,000000,2.0085,2.0085,1.9424,1.9707,34066,0
+CAMT.US,D,20071217,000000,1.9424,1.9613,1.8671,1.8671,45646,0
+CAMT.US,D,20071218,000000,1.8953,1.9142,1.8482,1.8671,10594,0
+CAMT.US,D,20071219,000000,1.8671,1.8671,1.8576,1.8671,6502,0
+CAMT.US,D,20071220,000000,1.8671,1.8953,1.8198,1.8671,40699,0
+CAMT.US,D,20071221,000000,1.8388,1.9237,1.8388,1.9047,23968,0
+CAMT.US,D,20071224,000000,1.8858,1.9237,1.8388,1.8858,36322,0
+CAMT.US,D,20071226,000000,1.8482,1.8671,1.7068,1.8292,16130,0
+CAMT.US,D,20071227,000000,1.7916,1.8388,1.669,1.7727,89211,0
+CAMT.US,D,20071228,000000,1.7068,1.7727,1.669,1.7539,47436,0
+CAMT.US,D,20071231,000000,1.7161,1.7256,1.6029,1.6218,124529,0
+CAMT.US,D,20080102,000000,1.5936,1.6408,1.5936,1.6029,29215,0
+CAMT.US,D,20080103,000000,1.6408,1.7068,1.6408,1.6502,10441,0
+CAMT.US,D,20080104,000000,1.6408,1.6502,1.6124,1.6408,13044,0
+CAMT.US,D,20080107,000000,1.6595,1.6878,1.5842,1.5842,43799,0
+CAMT.US,D,20080108,000000,1.5747,1.6595,1.5747,1.6408,91310,0
+CAMT.US,D,20080109,000000,1.6408,1.6784,1.6029,1.6313,39929,0
+CAMT.US,D,20080110,000000,1.5936,1.6784,1.5936,1.6502,53525,0
+CAMT.US,D,20080111,000000,1.6408,1.6502,1.5558,1.5747,29721,0
+CAMT.US,D,20080114,000000,1.6029,1.6502,1.5558,1.5558,18345,0
+CAMT.US,D,20080115,000000,1.5653,1.5653,1.5087,1.5087,25877,0
+CAMT.US,D,20080116,000000,1.5087,1.5087,1.4427,1.4993,37541,0
+CAMT.US,D,20080117,000000,1.4898,1.5747,1.4049,1.4049,52135,0
+CAMT.US,D,20080118,000000,1.4333,1.4804,1.4333,1.4427,9810,0
+CAMT.US,D,20080122,000000,1.3767,1.4333,1.3767,1.3955,16969,0
+CAMT.US,D,20080123,000000,1.3767,1.4144,1.3295,1.3955,36058,0
+CAMT.US,D,20080124,000000,1.3861,1.3955,1.3295,1.3673,31050,0
+CAMT.US,D,20080125,000000,1.4144,1.4144,1.3673,1.4049,4242,0
+CAMT.US,D,20080128,000000,1.3673,1.4144,1.3673,1.4049,2970,0
+CAMT.US,D,20080129,000000,1.4049,1.4239,1.2918,1.3201,35034,0
+CAMT.US,D,20080130,000000,1.3389,1.3483,1.3201,1.3483,7636,0
+CAMT.US,D,20080131,000000,1.3483,1.3483,1.2918,1.3201,71964,0
+CAMT.US,D,20080201,000000,1.3295,1.4144,1.3295,1.3955,8955,0
+CAMT.US,D,20080204,000000,1.3673,1.4427,1.3673,1.3767,39982,0
+CAMT.US,D,20080205,000000,1.3673,1.4239,1.3673,1.3673,7922,0
+CAMT.US,D,20080206,000000,1.3673,1.3955,1.3295,1.3389,74488,0
+CAMT.US,D,20080207,000000,1.3389,1.4144,1.3389,1.3483,6484,0
+CAMT.US,D,20080208,000000,1.3295,1.3767,1.3295,1.3579,22653,0
+CAMT.US,D,20080211,000000,1.3673,1.3673,1.3483,1.3673,4507,0
+CAMT.US,D,20080212,000000,1.3579,1.3579,1.3107,1.3201,26562,0
+CAMT.US,D,20080213,000000,1.3201,1.3673,1.3013,1.3201,24336,0
+CAMT.US,D,20080214,000000,1.3201,1.3389,1.2918,1.3201,21425,0
+CAMT.US,D,20080215,000000,1.3013,1.3861,1.3013,1.3861,2227,0
+CAMT.US,D,20080219,000000,1.3389,1.3673,1.3295,1.3579,22640,0
+CAMT.US,D,20080220,000000,1.4427,1.471,1.2635,1.2918,84173,0
+CAMT.US,D,20080221,000000,1.3955,1.4049,1.3295,1.3673,168108,0
+CAMT.US,D,20080222,000000,1.3483,1.3673,1.3295,1.3579,72633,0
+CAMT.US,D,20080225,000000,1.3389,1.3955,1.3013,1.3389,17392,0
+CAMT.US,D,20080226,000000,1.3673,1.3767,1.3295,1.3579,46673,0
+CAMT.US,D,20080227,000000,1.3295,1.3579,1.3201,1.3483,41755,0
+CAMT.US,D,20080228,000000,1.3107,1.3389,1.3107,1.3107,45867,0
+CAMT.US,D,20080229,000000,1.3201,1.3295,1.3107,1.3295,9226,0
+CAMT.US,D,20080303,000000,1.3201,1.3295,1.3013,1.3107,12629,0
+CAMT.US,D,20080304,000000,1.4049,1.4049,1.3483,1.3483,20600,0
+CAMT.US,D,20080305,000000,1.3295,1.3579,1.3201,1.3579,15165,0
+CAMT.US,D,20080306,000000,1.4144,1.4144,1.3389,1.3579,31740,0
+CAMT.US,D,20080307,000000,1.3767,1.3861,1.3483,1.3579,73222,0
+CAMT.US,D,20080310,000000,1.3767,1.3767,1.2824,1.3107,21640,0
+CAMT.US,D,20080311,000000,1.2918,1.3201,1.2352,1.3107,25538,0
+CAMT.US,D,20080312,000000,1.2824,1.2824,1.2447,1.2635,4879,0
+CAMT.US,D,20080313,000000,1.2635,1.2824,1.2352,1.2824,3009,0
+CAMT.US,D,20080314,000000,1.2447,1.2541,1.1599,1.2541,26074,0
+CAMT.US,D,20080317,000000,1.1599,1.2258,1.0372,1.0938,41636,0
+CAMT.US,D,20080318,000000,1.0372,1.0844,0.9524,1.0278,37396,0
+CAMT.US,D,20080319,000000,1.0938,1.4993,1.0938,1.1881,245813,0
+CAMT.US,D,20080320,000000,1.1786,1.2824,1.1599,1.1786,18665,0
+CAMT.US,D,20080324,000000,1.1786,1.2635,1.1599,1.2069,5250,0
+CAMT.US,D,20080325,000000,1.2352,1.3861,1.2165,1.2165,31298,0
+CAMT.US,D,20080326,000000,1.2541,1.2635,1.1975,1.2258,13406,0
+CAMT.US,D,20080327,000000,1.1881,1.2165,1.1786,1.1786,24214,0
+CAMT.US,D,20080328,000000,1.1881,1.2258,1.1599,1.1599,23648,0
+CAMT.US,D,20080331,000000,1.1786,1.2541,1.1786,1.2069,5303,0
+CAMT.US,D,20080401,000000,1.2447,1.273,1.2352,1.2447,3924,0
+CAMT.US,D,20080402,000000,1.2447,1.273,1.2447,1.273,1803,0
+CAMT.US,D,20080403,000000,1.2352,1.2635,1.2258,1.2635,2334,0
+CAMT.US,D,20080404,000000,1.2824,1.2824,1.2352,1.2541,5407,0
+CAMT.US,D,20080407,000000,1.2258,1.2635,1.1786,1.2258,27622,0
+CAMT.US,D,20080408,000000,1.1975,1.2165,1.1786,1.1786,10920,0
+CAMT.US,D,20080409,000000,1.2069,1.2069,1.122,1.122,30709,0
+CAMT.US,D,20080410,000000,1.1504,1.1975,1.1315,1.1315,2227,0
+CAMT.US,D,20080411,000000,1.1786,1.2258,1.1315,1.1786,22801,0
+CAMT.US,D,20080414,000000,1.1786,1.2069,1.1786,1.1975,13415,0
+CAMT.US,D,20080415,000000,1.2258,1.2258,1.0844,1.0938,72496,0
+CAMT.US,D,20080416,000000,1.1409,1.2069,1.122,1.1409,28148,0
+CAMT.US,D,20080417,000000,1.1599,1.2069,1.1599,1.1786,21846,0
+CAMT.US,D,20080418,000000,1.1599,1.2165,1.1599,1.1786,24869,0
+CAMT.US,D,20080421,000000,1.2824,1.2824,1.1786,1.2541,26615,0
+CAMT.US,D,20080422,000000,1.1975,1.2258,1.1975,1.2165,7880,0
+CAMT.US,D,20080423,000000,1.3013,1.3013,1.1975,1.1975,13787,0
+CAMT.US,D,20080424,000000,1.2447,1.2541,1.2069,1.2069,5621,0
+CAMT.US,D,20080425,000000,1.2258,1.2447,1.1786,1.2069,7424,0
+CAMT.US,D,20080428,000000,1.2069,1.2165,1.1599,1.1692,41614,0
+CAMT.US,D,20080429,000000,1.1692,1.1692,1.1504,1.1599,25253,0
+CAMT.US,D,20080430,000000,1.1786,1.2352,1.1599,1.1881,9328,0
+CAMT.US,D,20080501,000000,1.1975,1.2165,1.1786,1.1975,10043,0
+CAMT.US,D,20080502,000000,1.1975,1.2258,1.1975,1.2069,7530,0
+CAMT.US,D,20080505,000000,1.1975,1.2165,1.1599,1.1881,30301,0
+CAMT.US,D,20080506,000000,1.2258,1.2258,1.1881,1.2069,31961,0
+CAMT.US,D,20080507,000000,1.2069,1.2258,1.1881,1.1881,14246,0
+CAMT.US,D,20080508,000000,1.1881,1.2069,1.1881,1.2069,1861,0
+CAMT.US,D,20080509,000000,1.2165,1.2258,1.1786,1.1881,3700,0
+CAMT.US,D,20080512,000000,1.1881,1.2258,1.1786,1.2069,9173,0
+CAMT.US,D,20080513,000000,1.2258,1.2258,1.1881,1.1975,12195,0
+CAMT.US,D,20080514,000000,1.273,1.3861,1.2352,1.3483,85648,0
+CAMT.US,D,20080515,000000,1.3295,1.4049,1.3295,1.3673,66738,0
+CAMT.US,D,20080516,000000,1.3673,1.3955,1.3673,1.3673,18332,0
+CAMT.US,D,20080519,000000,1.3579,1.3673,1.3389,1.3389,13468,0
+CAMT.US,D,20080520,000000,1.3389,1.3483,1.2447,1.2447,54339,0
+CAMT.US,D,20080521,000000,1.2635,1.273,1.1786,1.1881,122914,0
+CAMT.US,D,20080522,000000,1.2069,1.2258,1.1599,1.1599,134980,0
+CAMT.US,D,20080523,000000,1.1504,1.1599,1.1033,1.1504,178013,0
+CAMT.US,D,20080527,000000,1.1786,1.2258,1.1786,1.2165,13151,0
+CAMT.US,D,20080528,000000,1.1975,1.3107,1.1975,1.2918,41574,0
+CAMT.US,D,20080529,000000,1.2918,1.3201,1.2635,1.273,101119,0
+CAMT.US,D,20080530,000000,1.2918,1.3295,1.2918,1.2918,38178,0
+CAMT.US,D,20080602,000000,1.3107,1.3107,1.273,1.3107,22613,0
+CAMT.US,D,20080603,000000,1.2918,1.3013,1.2069,1.2541,53745,0
+CAMT.US,D,20080604,000000,1.1881,1.2824,1.1786,1.2541,51219,0
+CAMT.US,D,20080605,000000,1.2635,1.2824,1.2447,1.2447,3712,0
+CAMT.US,D,20080606,000000,1.2918,1.2918,1.273,1.273,1856,0
+CAMT.US,D,20080609,000000,1.273,1.3013,1.273,1.273,12242,0
+CAMT.US,D,20080610,000000,1.2352,1.2635,1.1881,1.2165,24392,0
+CAMT.US,D,20080611,000000,1.2352,1.2352,1.1975,1.1975,9756,0
+CAMT.US,D,20080612,000000,1.1975,1.2165,1.1975,1.2069,1273,0
+CAMT.US,D,20080613,000000,1.1881,1.1975,1.1786,1.1975,7317,0
+CAMT.US,D,20080616,000000,1.1786,1.2069,1.1692,1.1692,9123,0
+CAMT.US,D,20080617,000000,1.1315,1.1504,1.122,1.122,2651,0
+CAMT.US,D,20080618,000000,1.1504,1.1786,1.1315,1.1409,29429,0
+CAMT.US,D,20080619,000000,1.1504,1.1881,1.122,1.1409,25932,0
+CAMT.US,D,20080620,000000,1.1126,1.1881,1.1126,1.1504,2481,0
+CAMT.US,D,20080623,000000,1.1126,1.1504,1.0844,1.0844,13723,0
+CAMT.US,D,20080624,000000,1.0467,1.075,1.0467,1.0561,18769,0
+CAMT.US,D,20080625,000000,1.0655,1.1126,1.0278,1.0655,67851,0
+CAMT.US,D,20080626,000000,1.0655,1.1033,1.0184,1.0844,13681,0
+CAMT.US,D,20080627,000000,1.0467,1.0844,1.0467,1.0561,4009,0
+CAMT.US,D,20080630,000000,1.0184,1.0372,0.9524,0.9618,68244,0
+CAMT.US,D,20080701,000000,1.0184,1.0184,0.9618,0.9618,8802,0
+CAMT.US,D,20080702,000000,0.9995,0.9995,0.9618,0.9618,8806,0
+CAMT.US,D,20080703,000000,0.9618,0.9618,0.943,0.9524,21472,0
+CAMT.US,D,20080707,000000,0.9241,0.9241,0.8298,0.858,84857,0
+CAMT.US,D,20080708,000000,0.8486,0.8676,0.811,0.8486,45878,0
+CAMT.US,D,20080709,000000,0.9241,0.9241,0.858,0.8958,13468,0
+CAMT.US,D,20080710,000000,0.8486,0.877,0.792,0.8393,31603,0
+CAMT.US,D,20080711,000000,0.792,0.8393,0.792,0.8393,17710,0
+CAMT.US,D,20080714,000000,0.8486,0.8486,0.7827,0.7827,41042,0
+CAMT.US,D,20080715,000000,0.7827,0.8015,0.7827,0.8015,9012,0
+CAMT.US,D,20080716,000000,0.7732,0.811,0.7638,0.8015,7849,0
+CAMT.US,D,20080717,000000,0.8204,0.8204,0.7638,0.7732,27159,0
+CAMT.US,D,20080718,000000,0.7732,0.792,0.7544,0.792,6723,0
+CAMT.US,D,20080721,000000,0.8393,0.8393,0.7261,0.7355,40807,0
+CAMT.US,D,20080722,000000,0.7544,0.792,0.7449,0.7544,3818,0
+CAMT.US,D,20080723,000000,0.7544,0.8015,0.7544,0.7827,3712,0
+CAMT.US,D,20080724,000000,0.7638,0.811,0.7638,0.8015,3394,0
+CAMT.US,D,20080725,000000,0.8015,0.8015,0.792,0.8015,6151,0
+CAMT.US,D,20080728,000000,0.7827,0.792,0.7544,0.7544,12885,0
+CAMT.US,D,20080729,000000,0.7544,0.7732,0.7544,0.7638,12175,0
+CAMT.US,D,20080730,000000,0.7732,0.811,0.7638,0.792,10340,0
+CAMT.US,D,20080731,000000,0.7827,0.792,0.7732,0.7827,4733,0
+CAMT.US,D,20080801,000000,0.811,0.8204,0.792,0.8015,3339,0
+CAMT.US,D,20080804,000000,0.7638,0.811,0.7449,0.811,34360,0
+CAMT.US,D,20080805,000000,0.7732,0.8204,0.7732,0.8204,318,0
+CAMT.US,D,20080806,000000,0.7544,0.8015,0.7544,0.792,12705,0
+CAMT.US,D,20080807,000000,0.7638,0.8015,0.7544,0.7544,5197,0
+CAMT.US,D,20080808,000000,0.8015,0.8393,0.792,0.792,7636,0
+CAMT.US,D,20080811,000000,0.8015,0.8676,0.8015,0.8676,10680,0
+CAMT.US,D,20080812,000000,0.8864,0.9052,0.8015,0.8676,70269,0
+CAMT.US,D,20080813,000000,0.8864,0.8864,0.8298,0.858,1643,0
+CAMT.US,D,20080814,000000,0.858,0.858,0.8486,0.858,15271,0
+CAMT.US,D,20080815,000000,0.8676,0.9052,0.8676,0.8958,9068,0
+CAMT.US,D,20080818,000000,0.9146,0.9146,0.8486,0.858,10739,0
+CAMT.US,D,20080819,000000,0.858,0.8864,0.858,0.8864,212,0
+CAMT.US,D,20080820,000000,0.8486,0.858,0.8486,0.858,58774,0
+CAMT.US,D,20080821,000000,0.8676,0.8958,0.8676,0.8864,5515,0
+CAMT.US,D,20080822,000000,0.858,0.877,0.858,0.877,212,0
+CAMT.US,D,20080825,000000,0.858,0.858,0.858,0.858,8271,0
+CAMT.US,D,20080826,000000,0.858,0.858,0.8393,0.8393,52390,0
+CAMT.US,D,20080827,000000,0.8015,0.8864,0.8015,0.858,7212,0
+CAMT.US,D,20080828,000000,0.8204,0.8676,0.8204,0.8676,212,0
+CAMT.US,D,20080829,000000,0.8864,0.8864,0.8486,0.8486,6606,0
+CAMT.US,D,20080902,000000,0.8486,0.8864,0.8298,0.8298,45828,0
+CAMT.US,D,20080903,000000,0.9335,0.9335,0.8486,0.858,77214,0
+CAMT.US,D,20080904,000000,0.8676,0.8676,0.8486,0.858,32106,0
+CAMT.US,D,20080905,000000,0.8958,0.8958,0.8298,0.8393,7026,0
+CAMT.US,D,20080908,000000,0.8204,0.9146,0.8015,0.811,591729,0
+CAMT.US,D,20080909,000000,0.811,0.8486,0.811,0.8486,65556,0
+CAMT.US,D,20080910,000000,0.8486,0.877,0.8486,0.8486,51223,0
+CAMT.US,D,20080911,000000,0.8486,0.8486,0.8486,0.8486,6103,0
+CAMT.US,D,20080912,000000,0.811,0.858,0.8015,0.8393,39458,0
+CAMT.US,D,20080915,000000,0.8015,0.8393,0.8015,0.8298,2492,0
+CAMT.US,D,20080916,000000,0.7827,0.8298,0.7732,0.811,320275,0
+CAMT.US,D,20080917,000000,0.7732,0.8015,0.7544,0.7732,8908,0
+CAMT.US,D,20080918,000000,0.7544,0.8204,0.7544,0.7544,13478,0
+CAMT.US,D,20080919,000000,0.811,0.811,0.811,0.811,636,0
+CAMT.US,D,20080922,000000,0.7827,0.8204,0.7827,0.8204,5144,0
+CAMT.US,D,20080923,000000,0.792,0.8393,0.792,0.8393,3606,0
+CAMT.US,D,20080924,000000,0.811,0.8393,0.792,0.8298,12461,0
+CAMT.US,D,20080925,000000,0.792,0.8298,0.792,0.8298,37543,0
+CAMT.US,D,20080926,000000,0.792,0.8298,0.792,0.8298,1061,0
+CAMT.US,D,20080929,000000,0.792,0.8204,0.7544,0.792,47774,0
+CAMT.US,D,20080930,000000,0.792,0.8204,0.792,0.792,33995,0
+CAMT.US,D,20081001,000000,0.792,0.8298,0.792,0.792,8261,0
+CAMT.US,D,20081002,000000,0.7732,0.7732,0.7544,0.7638,16545,0
+CAMT.US,D,20081003,000000,0.7544,0.7827,0.7544,0.7732,288521,0
+CAMT.US,D,20081006,000000,0.7544,0.7732,0.7355,0.7355,47617,0
+CAMT.US,D,20081007,000000,0.7638,0.8015,0.7544,0.7544,25982,0
+CAMT.US,D,20081008,000000,0.811,0.8204,0.7732,0.7732,1166,0
+CAMT.US,D,20081009,000000,0.7355,0.7544,0.7355,0.7355,2439,0
+CAMT.US,D,20081010,000000,0.7544,0.792,0.6317,0.7166,18675,0
+CAMT.US,D,20081013,000000,0.6696,0.7072,0.6412,0.7072,8834,0
+CAMT.US,D,20081014,000000,0.7638,0.7638,0.7166,0.7449,20044,0
+CAMT.US,D,20081015,000000,0.7261,0.7449,0.6883,0.6883,41254,0
+CAMT.US,D,20081016,000000,0.7072,0.7544,0.6883,0.7072,4370,0
+CAMT.US,D,20081017,000000,0.7072,0.7261,0.6978,0.6978,10924,0
+CAMT.US,D,20081020,000000,0.7072,0.7166,0.6696,0.6789,7933,0
+CAMT.US,D,20081021,000000,0.7355,0.7355,0.7072,0.7072,17499,0
+CAMT.US,D,20081022,000000,0.7166,0.7166,0.6317,0.6412,27554,0
+CAMT.US,D,20081023,000000,0.6317,0.6601,0.6317,0.6601,46041,0
+CAMT.US,D,20081024,000000,0.6601,0.6978,0.6412,0.6412,26248,0
+CAMT.US,D,20081027,000000,0.6696,0.6696,0.6317,0.6317,6257,0
+CAMT.US,D,20081029,000000,0.6696,0.6696,0.613,0.6317,14423,0
+CAMT.US,D,20081030,000000,0.6412,0.6412,0.5564,0.613,2564,0
+CAMT.US,D,20081031,000000,0.5846,0.613,0.5658,0.6035,10711,0
+CAMT.US,D,20081103,000000,0.5469,0.5658,0.5469,0.5564,13362,0
+CAMT.US,D,20081104,000000,0.5469,0.6035,0.5281,0.5751,25219,0
+CAMT.US,D,20081105,000000,0.5469,0.5941,0.5469,0.5941,14437,0
+CAMT.US,D,20081106,000000,0.5941,0.6035,0.5941,0.6035,318,0
+CAMT.US,D,20081110,000000,0.5564,0.613,0.5564,0.5941,7003,0
+CAMT.US,D,20081111,000000,0.49031,0.6224,0.49031,0.6224,4202,0
+CAMT.US,D,20081112,000000,0.5469,0.5469,0.5281,0.5281,6682,0
+CAMT.US,D,20081113,000000,0.5185,0.5375,0.5185,0.5375,2504,0
+CAMT.US,D,20081114,000000,0.5375,0.5375,0.5185,0.5185,9333,0
+CAMT.US,D,20081117,000000,0.5092,0.5092,0.47147,0.47147,15341,0
+CAMT.US,D,20081118,000000,0.37717,0.47147,0.37717,0.46205,13470,0
+CAMT.US,D,20081120,000000,0.38661,0.42432,0.38661,0.42432,212,0
+CAMT.US,D,20081121,000000,0.41489,0.41489,0.37717,0.37717,9964,0
+CAMT.US,D,20081124,000000,0.38661,0.41489,0.37717,0.41489,57479,0
+CAMT.US,D,20081125,000000,0.42432,0.42432,0.37717,0.37717,4242,0
+CAMT.US,D,20081126,000000,0.39603,0.39603,0.38661,0.38661,1061,0
+CAMT.US,D,20081128,000000,0.41489,0.41489,0.41489,0.41489,318,0
+CAMT.US,D,20081201,000000,0.39603,0.41489,0.39603,0.41489,11772,0
+CAMT.US,D,20081203,000000,0.42432,0.42432,0.42432,0.42432,18983,0
+CAMT.US,D,20081204,000000,0.37717,0.44318,0.37717,0.44318,5303,0
+CAMT.US,D,20081208,000000,0.44318,0.45261,0.44318,0.44318,15377,0
+CAMT.US,D,20081209,000000,0.43376,0.44318,0.43376,0.44318,1061,0
+CAMT.US,D,20081210,000000,0.41489,0.41489,0.38661,0.39603,11964,0
+CAMT.US,D,20081211,000000,0.39603,0.39603,0.38661,0.38661,6522,0
+CAMT.US,D,20081212,000000,0.38661,0.38661,0.38661,0.38661,742,0
+CAMT.US,D,20081215,000000,0.38661,0.38661,0.37717,0.37717,901,0
+CAMT.US,D,20081217,000000,0.40546,0.43376,0.40546,0.40546,7784,0
+CAMT.US,D,20081218,000000,0.41489,0.41489,0.40546,0.40546,8092,0
+CAMT.US,D,20081219,000000,0.41489,0.41489,0.40546,0.40546,9015,0
+CAMT.US,D,20081222,000000,0.41489,0.41489,0.37717,0.40546,21666,0
+CAMT.US,D,20081223,000000,0.37717,0.37717,0.33945,0.35832,73989,0
+CAMT.US,D,20081224,000000,0.33945,0.35832,0.33003,0.35832,19719,0
+CAMT.US,D,20081226,000000,0.31117,0.35832,0.31117,0.34889,11454,0
+CAMT.US,D,20081229,000000,0.33003,0.34889,0.33003,0.33945,72316,0
+CAMT.US,D,20081230,000000,0.34889,0.36774,0.33003,0.33003,67836,0
+CAMT.US,D,20081231,000000,0.36774,0.36774,0.29231,0.3206,122644,0
+CAMT.US,D,20090102,000000,0.31117,0.33003,0.30174,0.33003,14476,0
+CAMT.US,D,20090105,000000,0.33003,0.35832,0.33003,0.35832,24392,0
+CAMT.US,D,20090106,000000,0.36774,0.37717,0.35832,0.37717,27891,0
+CAMT.US,D,20090107,000000,0.37717,0.39603,0.37717,0.39603,2333,0
+CAMT.US,D,20090108,000000,0.37717,0.39603,0.37717,0.39603,1907,0
+CAMT.US,D,20090109,000000,0.39603,0.40546,0.39603,0.39603,3924,0
+CAMT.US,D,20090112,000000,0.37717,0.40546,0.37717,0.40546,1487,0
+CAMT.US,D,20090113,000000,0.37717,0.40546,0.37717,0.40546,1591,0
+CAMT.US,D,20090114,000000,0.38661,0.39603,0.37717,0.39603,3288,0
+CAMT.US,D,20090115,000000,0.39603,0.39603,0.39603,0.39603,3288,0
+CAMT.US,D,20090116,000000,0.37717,0.37717,0.37717,0.37717,3394,0
+CAMT.US,D,20090126,000000,0.29231,0.37717,0.29231,0.33003,922,0
+CAMT.US,D,20090127,000000,0.33003,0.35832,0.33003,0.35832,318,0
+CAMT.US,D,20090128,000000,0.3206,0.36774,0.3206,0.36774,742,0
+CAMT.US,D,20090129,000000,0.33003,0.37717,0.33003,0.33945,7784,0
+CAMT.US,D,20090130,000000,0.35832,0.35832,0.35832,0.35832,106,0
+CAMT.US,D,20090203,000000,0.36774,0.36774,0.34889,0.36774,20627,0
+CAMT.US,D,20090205,000000,0.34889,0.35832,0.33003,0.35832,3232,0
+CAMT.US,D,20090209,000000,0.35832,0.35832,0.35832,0.35832,2119,0
+CAMT.US,D,20090210,000000,0.33945,0.33945,0.33945,0.33945,26619,0
+CAMT.US,D,20090211,000000,0.33945,0.33945,0.33003,0.33003,5408,0
+CAMT.US,D,20090212,000000,0.33945,0.33945,0.33945,0.33945,424,0
+CAMT.US,D,20090213,000000,0.3206,0.35832,0.3206,0.3206,4560,0
+CAMT.US,D,20090217,000000,0.36774,0.36774,0.3206,0.3206,424,0
+CAMT.US,D,20090218,000000,0.31117,0.34889,0.2546,0.31117,5621,0
+CAMT.US,D,20090219,000000,0.33945,0.34889,0.33945,0.34889,17137,0
+CAMT.US,D,20090220,000000,0.35832,0.37717,0.35832,0.36774,32293,0
+CAMT.US,D,20090223,000000,0.37717,0.37717,0.37717,0.37717,636,0
+CAMT.US,D,20090224,000000,0.37717,0.40546,0.37717,0.39603,35740,0
+CAMT.US,D,20090225,000000,0.41489,0.46205,0.33003,0.36774,131080,0
+CAMT.US,D,20090226,000000,0.37717,0.37717,0.33945,0.34889,6573,0
+CAMT.US,D,20090302,000000,0.36774,0.36774,0.35832,0.35832,742,0
+CAMT.US,D,20090303,000000,0.33945,0.36774,0.3206,0.3206,3420,0
+CAMT.US,D,20090304,000000,0.30174,0.36774,0.30174,0.33945,11242,0
+CAMT.US,D,20090305,000000,0.27345,0.31117,0.2546,0.30174,12217,0
+CAMT.US,D,20090306,000000,0.28289,0.28289,0.19802,0.26402,193436,0
+CAMT.US,D,20090309,000000,0.28289,0.29231,0.26402,0.26402,5727,0
+CAMT.US,D,20090310,000000,0.27345,0.27345,0.23574,0.2546,5408,0
+CAMT.US,D,20090311,000000,0.23574,0.23574,0.23574,0.23574,424,0
+CAMT.US,D,20090312,000000,0.29231,0.29231,0.24516,0.24516,1379,0
+CAMT.US,D,20090313,000000,0.28289,0.30174,0.28289,0.29231,7318,0
+CAMT.US,D,20090316,000000,0.29231,0.31117,0.28289,0.31117,12938,0
+CAMT.US,D,20090317,000000,0.31117,0.33945,0.27345,0.27345,26724,0
+CAMT.US,D,20090318,000000,0.29231,0.29231,0.27345,0.27345,754,0
+CAMT.US,D,20090319,000000,0.27345,0.27345,0.24516,0.2546,1177,0
+CAMT.US,D,20090320,000000,0.2546,0.30174,0.2546,0.28289,848,0
+CAMT.US,D,20090323,000000,0.30174,0.30174,0.27345,0.28289,7099,0
+CAMT.US,D,20090325,000000,0.31117,0.31117,0.27345,0.30174,32663,0
+CAMT.US,D,20090326,000000,0.30174,0.3206,0.29231,0.31117,9703,0
+CAMT.US,D,20090327,000000,0.33003,0.33945,0.33003,0.33003,2757,0
+CAMT.US,D,20090330,000000,0.31117,0.3206,0.31117,0.3206,16650,0
+CAMT.US,D,20090331,000000,0.3206,0.33003,0.31117,0.33003,5091,0
+CAMT.US,D,20090401,000000,0.33003,0.33945,0.33003,0.33945,3818,0
+CAMT.US,D,20090402,000000,0.34889,0.34889,0.33945,0.33945,21687,0
+CAMT.US,D,20090403,000000,0.33945,0.35832,0.33003,0.35832,9969,0
+CAMT.US,D,20090406,000000,0.33945,0.35832,0.33003,0.35832,7860,0
+CAMT.US,D,20090407,000000,0.33945,0.35832,0.33945,0.35832,3818,0
+CAMT.US,D,20090408,000000,0.34889,0.35832,0.34889,0.34889,7424,0
+CAMT.US,D,20090409,000000,0.34889,0.36774,0.34889,0.36774,4348,0
+CAMT.US,D,20090413,000000,0.34889,0.39603,0.34889,0.38661,19937,0
+CAMT.US,D,20090414,000000,0.36774,0.38661,0.36774,0.38661,1856,0
+CAMT.US,D,20090415,000000,0.40546,0.41489,0.38661,0.39603,1962,0
+CAMT.US,D,20090416,000000,0.41489,0.5092,0.41489,0.48089,23685,0
+CAMT.US,D,20090417,000000,0.48089,0.48089,0.42432,0.45261,10569,0
+CAMT.US,D,20090420,000000,0.46205,0.47147,0.42432,0.43376,11496,0
+CAMT.US,D,20090421,000000,0.42432,0.43376,0.42432,0.43376,9249,0
+CAMT.US,D,20090422,000000,0.46205,0.49031,0.46205,0.47147,1803,0
+CAMT.US,D,20090423,000000,0.42432,0.46205,0.42432,0.46205,6432,0
+CAMT.US,D,20090424,000000,0.42432,0.49982,0.42432,0.46205,3033,0
+CAMT.US,D,20090427,000000,0.42432,0.42432,0.42432,0.42432,1061,0
+CAMT.US,D,20090428,000000,0.5281,0.5281,0.43376,0.43376,2757,0
+CAMT.US,D,20090429,000000,0.5092,0.5092,0.46205,0.46205,477,0
+CAMT.US,D,20090430,000000,0.5092,0.5658,0.49031,0.49031,16570,0
+CAMT.US,D,20090501,000000,0.48089,0.48089,0.47147,0.48089,530,0
+CAMT.US,D,20090504,000000,0.47147,0.47147,0.43376,0.47147,5181,0
+CAMT.US,D,20090507,000000,0.47147,0.5092,0.46205,0.46205,5578,0
+CAMT.US,D,20090508,000000,0.6035,0.6035,0.5375,0.5469,9175,0
+CAMT.US,D,20090511,000000,0.6035,0.6035,0.6035,0.6035,5833,0
+CAMT.US,D,20090513,000000,0.45261,0.5185,0.45261,0.49982,4719,0
+CAMT.US,D,20090514,000000,0.49982,0.49982,0.49982,0.49982,6362,0
+CAMT.US,D,20090515,000000,0.49982,0.49982,0.49982,0.49982,106,0
+CAMT.US,D,20090518,000000,0.49982,0.5185,0.49982,0.5185,8166,0
+CAMT.US,D,20090519,000000,0.49031,0.49031,0.42432,0.47147,6947,0
+CAMT.US,D,20090520,000000,0.5375,0.5375,0.41489,0.43376,21136,0
+CAMT.US,D,20090521,000000,0.45261,0.45261,0.45261,0.45261,1273,0
+CAMT.US,D,20090522,000000,0.46205,0.5281,0.46205,0.5281,239,0
+CAMT.US,D,20090526,000000,0.45261,0.47147,0.45261,0.47147,9545,0
+CAMT.US,D,20090527,000000,0.45261,0.45261,0.38661,0.43376,138071,0
+CAMT.US,D,20090528,000000,0.43376,0.43376,0.43376,0.43376,5515,0
+CAMT.US,D,20090529,000000,0.45261,0.46205,0.42432,0.46205,1591,0
+CAMT.US,D,20090601,000000,0.47147,0.47147,0.47147,0.47147,2651,0
+CAMT.US,D,20090602,000000,0.48089,0.48089,0.48089,0.48089,2970,0
+CAMT.US,D,20090603,000000,0.49031,0.49982,0.46205,0.46205,3243,0
+CAMT.US,D,20090604,000000,0.48089,0.5092,0.48089,0.49982,79152,0
+CAMT.US,D,20090605,000000,0.49982,0.49982,0.49982,0.49982,16900,0
+CAMT.US,D,20090608,000000,0.49031,0.49031,0.48089,0.49031,15269,0
+CAMT.US,D,20090609,000000,0.48089,0.48089,0.47147,0.47147,1220,0
+CAMT.US,D,20090610,000000,0.49031,0.49031,0.46205,0.48089,3765,0
+CAMT.US,D,20090611,000000,0.46205,0.48089,0.39603,0.47147,15056,0
+CAMT.US,D,20090612,000000,0.49031,0.49031,0.45261,0.45261,2186,0
+CAMT.US,D,20090615,000000,0.47147,0.47147,0.43376,0.43376,3415,0
+CAMT.US,D,20090616,000000,0.46205,0.46205,0.44318,0.44318,1421,0
+CAMT.US,D,20090618,000000,0.44318,0.46205,0.44318,0.45261,10233,0
+CAMT.US,D,20090619,000000,0.45261,0.47147,0.44318,0.44318,5183,0
+CAMT.US,D,20090622,000000,0.47147,0.47147,0.46205,0.46205,1157,0
+CAMT.US,D,20090623,000000,0.46205,0.46205,0.45261,0.45261,5490,0
+CAMT.US,D,20090624,000000,0.46205,0.47147,0.46205,0.47147,21210,0
+CAMT.US,D,20090625,000000,0.46205,0.46205,0.46205,0.46205,212,0
+CAMT.US,D,20090626,000000,0.47147,0.47147,0.47147,0.47147,4560,0
+CAMT.US,D,20090629,000000,0.47147,0.49982,0.45261,0.45261,12620,0
+CAMT.US,D,20090630,000000,0.45261,0.47147,0.45261,0.46205,11600,0
+CAMT.US,D,20090701,000000,0.49031,0.49031,0.49031,0.49031,5913,0
+CAMT.US,D,20090702,000000,0.47147,0.47147,0.47147,0.47147,2333,0
+CAMT.US,D,20090707,000000,0.47147,0.47147,0.45261,0.45261,742,0
+CAMT.US,D,20090708,000000,0.43376,0.43376,0.43376,0.43376,1061,0
+CAMT.US,D,20090709,000000,0.43376,0.49982,0.43376,0.49982,5088,0
+CAMT.US,D,20090710,000000,0.49031,0.49031,0.48089,0.48089,13153,0
+CAMT.US,D,20090713,000000,0.49982,0.5092,0.49982,0.49982,3182,0
+CAMT.US,D,20090714,000000,0.48089,0.49031,0.43376,0.48089,4902,0
+CAMT.US,D,20090715,000000,0.49031,0.5469,0.49031,0.5185,85323,0
+CAMT.US,D,20090716,000000,0.5375,0.6412,0.5375,0.613,65658,0
+CAMT.US,D,20090717,000000,0.6412,0.6506,0.6317,0.6506,19713,0
+CAMT.US,D,20090720,000000,0.6601,0.6696,0.6412,0.6696,63637,0
+CAMT.US,D,20090721,000000,0.6696,0.7072,0.6696,0.6883,17445,0
+CAMT.US,D,20090722,000000,0.6789,0.7072,0.6696,0.7072,23543,0
+CAMT.US,D,20090723,000000,0.7072,0.7261,0.6696,0.6978,14600,0
+CAMT.US,D,20090724,000000,0.6601,0.7355,0.6601,0.7355,7317,0
+CAMT.US,D,20090727,000000,0.7355,0.7355,0.6978,0.7355,7774,0
+CAMT.US,D,20090728,000000,0.7449,0.7449,0.7449,0.7449,5404,0
+CAMT.US,D,20090729,000000,0.6696,0.7355,0.6696,0.7355,20209,0
+CAMT.US,D,20090730,000000,0.7072,0.7355,0.7072,0.7355,4245,0
+CAMT.US,D,20090731,000000,0.7261,0.7261,0.7166,0.7166,3542,0
+CAMT.US,D,20090803,000000,0.7261,1.9896,0.7261,0.9524,173656,0
+CAMT.US,D,20090804,000000,1.1126,1.2258,1.1126,1.1692,96499,0
+CAMT.US,D,20090805,000000,1.1786,1.1881,1.0844,1.1033,25615,0
+CAMT.US,D,20090806,000000,1.0844,1.1599,1.0844,1.1033,12814,0
+CAMT.US,D,20090807,000000,1.1504,1.1504,0.9807,1.075,36604,0
+CAMT.US,D,20090810,000000,1.1881,1.2069,1.0844,1.1975,58094,0
+CAMT.US,D,20090811,000000,1.1975,1.1975,1.0184,1.075,33326,0
+CAMT.US,D,20090812,000000,0.9901,1.0467,0.9901,0.9995,63481,0
+CAMT.US,D,20090813,000000,0.9995,0.9995,0.8958,0.8958,21581,0
+CAMT.US,D,20090814,000000,0.811,0.877,0.7827,0.8393,58280,0
+CAMT.US,D,20090817,000000,0.8204,0.8486,0.8015,0.8486,5916,0
+CAMT.US,D,20090818,000000,0.8204,0.8676,0.8204,0.858,17415,0
+CAMT.US,D,20090819,000000,0.858,0.9052,0.8486,0.877,17194,0
+CAMT.US,D,20090820,000000,0.9146,0.9146,0.9146,0.9146,106,0
+CAMT.US,D,20090821,000000,0.9241,0.9335,0.877,0.9052,12398,0
+CAMT.US,D,20090824,000000,0.9052,0.9052,0.8958,0.8958,7763,0
+CAMT.US,D,20090825,000000,0.858,0.9052,0.811,0.8958,95480,0
+CAMT.US,D,20090826,000000,0.8204,0.8958,0.8204,0.8958,6575,0
+CAMT.US,D,20090827,000000,0.9335,0.9712,0.8958,0.9618,37097,0
+CAMT.US,D,20090828,000000,0.9901,1.1692,0.9901,1.009,156465,0
+CAMT.US,D,20090831,000000,0.9807,0.9807,0.858,0.9524,20924,0
+CAMT.US,D,20090901,000000,0.9335,0.9524,0.8864,0.9146,15237,0
+CAMT.US,D,20090902,000000,0.9335,0.943,0.9052,0.9335,3217,0
+CAMT.US,D,20090903,000000,0.943,0.943,0.943,0.943,1591,0
+CAMT.US,D,20090904,000000,0.858,1.0278,0.858,0.9807,69605,0
+CAMT.US,D,20090908,000000,0.9524,0.9712,0.943,0.9524,9068,0
+CAMT.US,D,20090909,000000,0.943,0.9712,0.877,0.943,11254,0
+CAMT.US,D,20090910,000000,0.8864,0.8864,0.8204,0.8486,86365,0
+CAMT.US,D,20090911,000000,0.8486,0.8676,0.8298,0.8298,28002,0
+CAMT.US,D,20090914,000000,0.858,0.8676,0.8486,0.8676,5515,0
+CAMT.US,D,20090915,000000,0.858,0.858,0.8486,0.8486,530,0
+CAMT.US,D,20090916,000000,0.8486,0.943,0.8486,0.9335,38153,0
+CAMT.US,D,20090917,000000,0.8676,0.9807,0.8676,0.9807,14831,0
+CAMT.US,D,20090918,000000,0.9524,0.9807,0.943,0.9807,13023,0
+CAMT.US,D,20090921,000000,0.9807,0.9901,0.943,0.9807,18042,0
+CAMT.US,D,20090922,000000,0.9807,0.9901,0.9712,0.9807,23513,0
+CAMT.US,D,20090923,000000,0.943,0.9807,0.943,0.943,16730,0
+CAMT.US,D,20090924,000000,0.943,1.0372,0.943,0.9712,47821,0
+CAMT.US,D,20090925,000000,0.9995,1.0278,0.9901,0.9901,1803,0
+CAMT.US,D,20090928,000000,0.9712,0.9712,0.9524,0.9712,8308,0
+CAMT.US,D,20090929,000000,0.9807,1.0278,0.9807,0.9807,7901,0
+CAMT.US,D,20090930,000000,0.9618,1.0184,0.9618,0.9712,2810,0
+CAMT.US,D,20091001,000000,1.0184,1.1975,0.9807,1.0938,20291,0
+CAMT.US,D,20091002,000000,0.9618,1.0372,0.9618,1.0372,15850,0
+CAMT.US,D,20091005,000000,1.1786,1.1786,1.0561,1.0844,43648,0
+CAMT.US,D,20091006,000000,1.1692,1.1692,1.0655,1.0655,25543,0
+CAMT.US,D,20091007,000000,1.1126,1.1126,1.0844,1.1033,9908,0
+CAMT.US,D,20091008,000000,1.1315,1.1599,1.1315,1.1599,14849,0
+CAMT.US,D,20091009,000000,1.1126,1.1599,1.1126,1.1599,4554,0
+CAMT.US,D,20091012,000000,1.1504,1.3201,1.1126,1.3201,106184,0
+CAMT.US,D,20091013,000000,1.3483,1.3955,1.2258,1.273,51251,0
+CAMT.US,D,20091014,000000,1.3861,1.3955,1.3201,1.3483,18647,0
+CAMT.US,D,20091015,000000,1.3955,1.3955,1.3483,1.3955,13358,0
+CAMT.US,D,20091016,000000,1.3483,1.3483,1.3201,1.3295,4879,0
+CAMT.US,D,20091019,000000,1.3389,1.4804,1.3201,1.4615,76111,0
+CAMT.US,D,20091020,000000,1.4144,1.4615,1.3483,1.3483,47431,0
+CAMT.US,D,20091021,000000,1.4521,1.4521,1.3861,1.3861,2773,0
+CAMT.US,D,20091022,000000,1.3201,1.4521,1.3013,1.4521,24815,0
+CAMT.US,D,20091023,000000,1.4615,1.4615,1.3483,1.3483,17281,0
+CAMT.US,D,20091026,000000,1.3483,1.4144,1.273,1.3107,42261,0
+CAMT.US,D,20091027,000000,1.2824,1.3201,1.273,1.3201,34149,0
+CAMT.US,D,20091028,000000,1.3201,1.3295,1.1786,1.2258,10661,0
+CAMT.US,D,20091029,000000,1.273,1.273,1.2447,1.2447,25240,0
+CAMT.US,D,20091030,000000,1.1881,1.2918,1.1409,1.1786,8166,0
+CAMT.US,D,20091102,000000,1.1599,1.3201,1.1504,1.1975,5833,0
+CAMT.US,D,20091103,000000,1.273,1.3107,1.273,1.3107,530,0
+CAMT.US,D,20091105,000000,1.3107,1.3107,1.1692,1.1692,6385,0
+CAMT.US,D,20091106,000000,1.1504,1.3013,1.1504,1.3013,4029,0
+CAMT.US,D,20091109,000000,1.2447,1.2447,1.2352,1.2352,2810,0
+CAMT.US,D,20091110,000000,1.1786,1.2635,1.1786,1.2635,45302,0
+CAMT.US,D,20091111,000000,1.2635,1.2635,1.1692,1.1786,15267,0
+CAMT.US,D,20091112,000000,1.2069,1.2635,1.1881,1.2635,3075,0
+CAMT.US,D,20091113,000000,1.2918,1.2918,1.2918,1.2918,11348,0
+CAMT.US,D,20091116,000000,1.2352,1.3579,1.2352,1.3201,18597,0
+CAMT.US,D,20091117,000000,1.3201,1.3579,1.273,1.273,11377,0
+CAMT.US,D,20091118,000000,1.3107,1.3107,1.273,1.273,17869,0
+CAMT.US,D,20091119,000000,1.273,1.3201,1.273,1.3107,18602,0
+CAMT.US,D,20091120,000000,1.2635,1.3107,1.2352,1.273,5537,0
+CAMT.US,D,20091123,000000,1.2447,1.2635,1.1975,1.2635,8007,0
+CAMT.US,D,20091124,000000,1.273,1.273,1.273,1.273,16226,0
+CAMT.US,D,20091125,000000,1.2635,1.2635,1.2635,1.2635,742,0
+CAMT.US,D,20091127,000000,1.2069,1.2258,1.1786,1.2258,3107,0
+CAMT.US,D,20091130,000000,1.2069,1.2447,1.1786,1.2447,955,0
+CAMT.US,D,20091201,000000,1.1786,1.3107,1.1409,1.3107,4931,0
+CAMT.US,D,20091202,000000,1.2918,1.3013,1.2258,1.2258,5418,0
+CAMT.US,D,20091203,000000,1.0372,1.3013,1.0372,1.2258,13534,0
+CAMT.US,D,20091204,000000,1.2258,1.2352,1.2165,1.2165,4083,0
+CAMT.US,D,20091207,000000,1.2635,1.3861,1.2635,1.3673,24636,0
+CAMT.US,D,20091208,000000,1.4049,1.4049,1.2635,1.3107,4809,0
+CAMT.US,D,20091209,000000,1.3201,1.3673,1.2447,1.3483,53661,0
+CAMT.US,D,20091210,000000,1.2824,1.2824,1.2824,1.2824,106,0
+CAMT.US,D,20091211,000000,1.2635,1.3201,1.2635,1.3201,1166,0
+CAMT.US,D,20091214,000000,1.3201,1.3579,1.2824,1.3295,40210,0
+CAMT.US,D,20091215,000000,1.2352,1.3295,1.2352,1.3201,16263,0
+CAMT.US,D,20091216,000000,1.3579,1.4144,1.3201,1.4144,30351,0
+CAMT.US,D,20091217,000000,1.3201,1.3673,1.3201,1.3673,6261,0
+CAMT.US,D,20091218,000000,1.4144,1.4144,1.2918,1.3673,14211,0
+CAMT.US,D,20091221,000000,1.3673,1.4615,1.3673,1.4615,152866,0
+CAMT.US,D,20091222,000000,1.5936,1.7444,1.5463,1.6973,162038,0
+CAMT.US,D,20091223,000000,1.8388,2.2159,1.7916,1.9237,343405,0
+CAMT.US,D,20091224,000000,2.2442,2.4611,2.2348,2.4139,295105,0
+CAMT.US,D,20091228,000000,2.4328,2.4328,1.933,2.2065,298588,0
+CAMT.US,D,20091229,000000,2.2725,2.2725,2.0367,2.0839,104775,0
+CAMT.US,D,20091230,000000,2.1782,2.3008,2.1499,2.2631,158958,0
+CAMT.US,D,20091231,000000,2.3574,2.7345,2.3291,2.3574,437794,0
+CAMT.US,D,20100104,000000,2.3951,2.6026,2.3951,2.5365,300083,0
+CAMT.US,D,20100105,000000,2.6026,2.6968,2.4799,2.612,184023,0
+CAMT.US,D,20100106,000000,2.7345,2.7534,2.5082,2.5554,113207,0
+CAMT.US,D,20100107,000000,2.5082,2.5554,2.3101,2.3574,279040,0
+CAMT.US,D,20100108,000000,2.4611,2.4988,2.1027,2.3574,147633,0
+CAMT.US,D,20100111,000000,2.4139,2.4799,2.3008,2.3574,83851,0
+CAMT.US,D,20100112,000000,2.2725,2.3101,2.2253,2.2631,201759,0
+CAMT.US,D,20100113,000000,2.2253,2.2631,2.1311,2.2159,89085,0
+CAMT.US,D,20100114,000000,2.1687,2.2348,2.1311,2.1405,29249,0
+CAMT.US,D,20100115,000000,2.1405,2.1593,2.0367,2.1217,50007,0
+CAMT.US,D,20100119,000000,2.0462,2.2159,2.0462,2.197,53994,0
+CAMT.US,D,20100120,000000,2.2159,2.2536,2.197,2.2348,32610,0
+CAMT.US,D,20100121,000000,2.1877,2.2348,2.0273,2.2159,127532,0
+CAMT.US,D,20100122,000000,2.1593,2.1877,2.0839,2.0839,40306,0
+CAMT.US,D,20100125,000000,2.0839,2.2065,2.0839,2.1311,69351,0
+CAMT.US,D,20100126,000000,2.2442,2.348,2.2348,2.2914,114954,0
+CAMT.US,D,20100127,000000,2.3101,2.3291,2.2725,2.2914,68087,0
+CAMT.US,D,20100128,000000,2.3291,2.3291,2.2819,2.3101,103489,0
+CAMT.US,D,20100129,000000,2.3101,2.3291,2.2725,2.2725,52129,0
+CAMT.US,D,20100201,000000,2.3385,2.3385,2.2631,2.2914,41335,0
+CAMT.US,D,20100202,000000,2.3574,2.4611,2.3008,2.4233,71950,0
+CAMT.US,D,20100203,000000,2.4422,2.5554,2.3762,2.4139,41441,0
+CAMT.US,D,20100204,000000,2.5082,2.5082,2.3101,2.3101,37403,0
+CAMT.US,D,20100205,000000,2.3667,2.4046,2.3008,2.3008,29036,0
+CAMT.US,D,20100208,000000,2.3856,2.4328,2.3101,2.348,18925,0
+CAMT.US,D,20100209,000000,2.4422,2.4611,2.2725,2.4046,66603,0
+CAMT.US,D,20100210,000000,2.3385,2.4139,2.2725,2.4046,38161,0
+CAMT.US,D,20100211,000000,2.3385,2.4233,2.3385,2.3951,33534,0
+CAMT.US,D,20100212,000000,2.3385,2.4516,2.3008,2.4233,35299,0
+CAMT.US,D,20100216,000000,2.4894,2.4988,2.4139,2.4799,35504,0
+CAMT.US,D,20100217,000000,2.4422,2.4988,2.3101,2.4422,62388,0
+CAMT.US,D,20100218,000000,2.4705,2.546,2.4422,2.4516,33650,0
+CAMT.US,D,20100219,000000,2.4139,2.612,2.4046,2.5554,110143,0
+CAMT.US,D,20100222,000000,2.6402,2.7817,2.5836,2.6591,198406,0
+CAMT.US,D,20100223,000000,2.6591,2.6685,2.527,2.5836,66435,0
+CAMT.US,D,20100224,000000,2.5554,2.7345,2.5554,2.6874,59501,0
+CAMT.US,D,20100225,000000,2.7628,2.7628,2.6496,2.7628,55433,0
+CAMT.US,D,20100226,000000,2.7817,2.8571,2.7062,2.81,160596,0
+CAMT.US,D,20100301,000000,2.9231,3.0174,2.8949,2.9986,147243,0
+CAMT.US,D,20100302,000000,3.2813,3.2813,2.9891,3.0457,149902,0
+CAMT.US,D,20100303,000000,2.9703,2.9891,2.8949,2.9042,116582,0
+CAMT.US,D,20100304,000000,2.8759,2.8949,2.8383,2.8571,34449,0
+CAMT.US,D,20100305,000000,2.8476,2.8759,2.8289,2.8665,81082,0
+CAMT.US,D,20100308,000000,2.8289,2.8289,2.612,2.6685,222003,0
+CAMT.US,D,20100309,000000,2.612,2.612,2.4799,2.4799,143222,0
+CAMT.US,D,20100310,000000,2.4894,2.7345,2.4705,2.5177,104694,0
+CAMT.US,D,20100311,000000,2.5365,2.6968,2.5177,2.678,122635,0
+CAMT.US,D,20100312,000000,2.6496,2.7628,2.593,2.678,66058,0
+CAMT.US,D,20100315,000000,2.6026,2.678,2.5743,2.6591,64374,0
+CAMT.US,D,20100316,000000,2.6214,2.7723,2.6026,2.7251,121597,0
+CAMT.US,D,20100317,000000,2.6968,2.7817,2.6874,2.744,86159,0
+CAMT.US,D,20100318,000000,2.7251,2.7251,2.6402,2.6496,49451,0
+CAMT.US,D,20100319,000000,2.612,2.678,2.5648,2.6402,39960,0
+CAMT.US,D,20100322,000000,2.5082,2.593,2.4516,2.5365,60623,0
+CAMT.US,D,20100323,000000,2.5082,2.7628,2.4799,2.6308,118642,0
+CAMT.US,D,20100324,000000,2.6308,2.6968,2.593,2.593,22361,0
+CAMT.US,D,20100325,000000,2.6308,2.8949,2.5648,2.7534,185760,0
+CAMT.US,D,20100326,000000,2.6402,2.8665,2.6402,2.8194,97535,0
+CAMT.US,D,20100329,000000,2.9137,3.0269,2.8759,2.942,66601,0
+CAMT.US,D,20100330,000000,2.9231,3.008,2.8383,2.9231,31800,0
+CAMT.US,D,20100331,000000,2.9137,2.9137,2.8571,2.8665,18232,0
+CAMT.US,D,20100401,000000,2.8571,2.9231,2.8383,2.8383,26132,0
+CAMT.US,D,20100405,000000,2.8194,2.8665,2.81,2.8476,64748,0
+CAMT.US,D,20100406,000000,2.8194,2.8949,2.8194,2.8665,10432,0
+CAMT.US,D,20100407,000000,2.8194,2.8665,2.744,2.8476,77676,0
+CAMT.US,D,20100408,000000,2.8289,2.8759,2.8289,2.8665,32753,0
+CAMT.US,D,20100409,000000,2.8949,2.8949,2.8194,2.8571,22250,0
+CAMT.US,D,20100412,000000,2.8383,3.1117,2.7062,2.9891,110405,0
+CAMT.US,D,20100413,000000,3.0174,3.0645,2.9986,3.0174,27654,0
+CAMT.US,D,20100414,000000,3.0645,3.1589,2.8855,3.1117,95052,0
+CAMT.US,D,20100415,000000,3.1589,3.1589,3.0739,3.1023,32668,0
+CAMT.US,D,20100416,000000,3.0739,3.1023,2.942,3.0363,22007,0
+CAMT.US,D,20100419,000000,2.9891,2.9986,2.8949,2.9325,26534,0
+CAMT.US,D,20100420,000000,2.9231,3.0645,2.9042,2.9891,37728,0
+CAMT.US,D,20100421,000000,2.9515,2.9797,2.8855,2.9797,114815,0
+CAMT.US,D,20100422,000000,2.942,2.9986,2.9231,2.9986,54747,0
+CAMT.US,D,20100423,000000,2.942,3.008,2.8855,2.8855,9015,0
+CAMT.US,D,20100426,000000,2.8855,2.9608,2.8855,2.9231,36223,0
+CAMT.US,D,20100427,000000,2.9137,3.0552,2.9137,2.9231,21242,0
+CAMT.US,D,20100428,000000,3.0174,3.0174,2.8665,2.8665,21009,0
+CAMT.US,D,20100429,000000,3.0645,3.0645,2.8571,2.9231,42365,0
+CAMT.US,D,20100430,000000,2.8855,2.942,2.8383,2.8665,42167,0
+CAMT.US,D,20100503,000000,2.8571,2.9703,2.8289,2.8855,110719,0
+CAMT.US,D,20100504,000000,2.8289,2.8665,2.7628,2.7817,76499,0
+CAMT.US,D,20100505,000000,2.678,2.81,2.6402,2.7723,95147,0
+CAMT.US,D,20100506,000000,2.7157,2.7817,2.4894,2.7723,82719,0
+CAMT.US,D,20100507,000000,2.6968,2.8289,2.6214,2.8289,126585,0
+CAMT.US,D,20100510,000000,3.0552,3.0834,2.942,3.0645,51906,0
+CAMT.US,D,20100511,000000,3.0552,3.1117,3.0269,3.0929,73070,0
+CAMT.US,D,20100512,000000,3.1494,3.1589,2.8383,3.0363,85847,0
+CAMT.US,D,20100513,000000,2.9891,3.1117,2.9231,2.9797,92164,0
+CAMT.US,D,20100514,000000,2.9231,3.0929,2.9042,2.9986,16828,0
+CAMT.US,D,20100517,000000,2.8949,2.9137,2.7817,2.8571,53824,0
+CAMT.US,D,20100518,000000,2.8476,2.8759,2.8005,2.81,11397,0
+CAMT.US,D,20100519,000000,2.7628,2.7628,2.6874,2.7534,28490,0
+CAMT.US,D,20100520,000000,2.5554,2.593,2.4894,2.4988,98039,0
+CAMT.US,D,20100521,000000,2.4988,2.612,2.4516,2.5554,62306,0
+CAMT.US,D,20100524,000000,2.5082,2.5177,2.3667,2.4233,28134,0
+CAMT.US,D,20100525,000000,2.3762,2.3951,2.2631,2.3196,42144,0
+CAMT.US,D,20100526,000000,2.3762,2.3951,2.3008,2.3101,27888,0
+CAMT.US,D,20100527,000000,2.3762,2.4705,2.3762,2.4328,31178,0
+CAMT.US,D,20100528,000000,2.5177,2.5554,2.4233,2.4611,26492,0
+CAMT.US,D,20100601,000000,2.4894,2.4894,2.3291,2.3385,21887,0
+CAMT.US,D,20100602,000000,2.3196,2.4233,2.3196,2.4139,7555,0
+CAMT.US,D,20100603,000000,2.3574,2.3856,2.3574,2.3762,21876,0
+CAMT.US,D,20100604,000000,2.3574,2.3574,2.2253,2.2819,24126,0
+CAMT.US,D,20100607,000000,2.2253,2.2253,2.1121,2.197,38747,0
+CAMT.US,D,20100608,000000,2.1593,2.2536,2.0745,2.1687,48982,0
+CAMT.US,D,20100609,000000,2.2253,2.4046,2.1782,2.1782,27875,0
+CAMT.US,D,20100610,000000,2.2631,2.2725,2.1782,2.2159,25336,0
+CAMT.US,D,20100611,000000,2.2253,2.2253,2.0179,2.197,86438,0
+CAMT.US,D,20100614,000000,2.2631,2.2819,2.1782,2.2536,36119,0
+CAMT.US,D,20100615,000000,2.2725,2.3008,2.2348,2.3008,24067,0
+CAMT.US,D,20100616,000000,2.2253,2.4516,2.1782,2.2914,25071,0
+CAMT.US,D,20100617,000000,2.3667,2.3667,2.2159,2.2819,20954,0
+CAMT.US,D,20100618,000000,2.2631,2.2631,2.1877,2.2536,13943,0
+CAMT.US,D,20100621,000000,2.2631,2.348,2.1877,2.3291,83474,0
+CAMT.US,D,20100622,000000,2.2914,2.3667,2.2819,2.2914,31379,0
+CAMT.US,D,20100623,000000,2.2914,2.2914,2.1877,2.2631,27435,0
+CAMT.US,D,20100624,000000,2.2065,2.3196,2.2065,2.2725,74836,0
+CAMT.US,D,20100625,000000,2.3196,2.3196,2.2631,2.2631,5780,0
+CAMT.US,D,20100628,000000,2.2631,2.3291,2.2631,2.3196,22147,0
+CAMT.US,D,20100629,000000,2.2631,2.2631,2.1593,2.2065,9288,0
+CAMT.US,D,20100630,000000,2.2536,2.3196,2.1877,2.2914,36364,0
+CAMT.US,D,20100701,000000,2.1687,2.2348,2.1687,2.2348,9506,0
+CAMT.US,D,20100702,000000,2.1687,2.2159,2.1687,2.2065,3724,0
+CAMT.US,D,20100706,000000,2.1687,2.2159,2.1499,2.1877,18165,0
+CAMT.US,D,20100707,000000,2.0839,2.1687,2.0839,2.1687,1803,0
+CAMT.US,D,20100708,000000,2.1687,2.1687,2.1217,2.1499,1697,0
+CAMT.US,D,20100709,000000,2.1499,2.1782,2.1311,2.1782,10967,0
+CAMT.US,D,20100712,000000,2.1782,2.1782,2.1593,2.1687,4029,0
+CAMT.US,D,20100713,000000,2.1405,2.2065,2.1405,2.2065,40451,0
+CAMT.US,D,20100714,000000,2.2065,2.2159,2.1593,2.2159,3704,0
+CAMT.US,D,20100715,000000,2.1311,2.2159,2.0651,2.2065,38708,0
+CAMT.US,D,20100716,000000,2.1687,2.1687,2.1217,2.1311,10370,0
+CAMT.US,D,20100719,000000,2.1121,2.2065,2.1121,2.2065,16545,0
+CAMT.US,D,20100720,000000,2.1217,2.2065,2.1217,2.2065,1485,0
+CAMT.US,D,20100722,000000,2.1687,2.2442,2.1687,2.2253,46034,0
+CAMT.US,D,20100723,000000,2.2442,2.2914,2.2442,2.2819,21741,0
+CAMT.US,D,20100726,000000,2.2914,2.4611,2.2914,2.4611,48830,0
+CAMT.US,D,20100727,000000,2.527,2.527,2.4139,2.527,3293,0
+CAMT.US,D,20100728,000000,2.4611,2.5082,2.4611,2.5082,1273,0
+CAMT.US,D,20100729,000000,2.4516,2.4705,2.2159,2.2725,25402,0
+CAMT.US,D,20100730,000000,2.4233,2.4705,2.3574,2.4328,4242,0
+CAMT.US,D,20100802,000000,2.4799,2.4799,2.4328,2.4328,1697,0
+CAMT.US,D,20100803,000000,2.4988,2.593,2.4988,2.5082,23097,0
+CAMT.US,D,20100804,000000,2.8005,2.8005,2.5743,2.6214,16969,0
+CAMT.US,D,20100805,000000,2.5648,2.5648,2.3667,2.4422,28272,0
+CAMT.US,D,20100806,000000,2.4233,2.527,2.4139,2.4894,4207,0
+CAMT.US,D,20100809,000000,2.4611,2.4799,2.3574,2.4799,19956,0
+CAMT.US,D,20100810,000000,2.5554,2.5554,2.3667,2.4046,5574,0
+CAMT.US,D,20100811,000000,2.3574,2.3574,2.2253,2.2536,21432,0
+CAMT.US,D,20100812,000000,2.2159,2.2442,2.2159,2.2348,13659,0
+CAMT.US,D,20100813,000000,2.2159,2.2631,2.2159,2.2348,6434,0
+CAMT.US,D,20100816,000000,2.2159,2.3385,2.1499,2.2253,62022,0
+CAMT.US,D,20100817,000000,2.612,2.612,2.1782,2.197,26408,0
+CAMT.US,D,20100818,000000,2.3101,2.3101,2.1687,2.2159,4857,0
+CAMT.US,D,20100819,000000,2.2914,2.3008,2.2348,2.2442,4984,0
+CAMT.US,D,20100820,000000,2.2914,2.2914,2.2536,2.2914,742,0
+CAMT.US,D,20100823,000000,2.3101,2.3196,2.2159,2.3196,15113,0
+CAMT.US,D,20100824,000000,2.1782,2.3101,2.1593,2.2725,33985,0
+CAMT.US,D,20100825,000000,2.1311,2.2536,2.1311,2.2065,9073,0
+CAMT.US,D,20100826,000000,2.2065,2.2159,2.1687,2.1782,14529,0
+CAMT.US,D,20100827,000000,2.197,2.197,2.1217,2.1687,8386,0
+CAMT.US,D,20100830,000000,2.2442,2.2536,2.1593,2.1687,17129,0
+CAMT.US,D,20100831,000000,2.1593,2.1687,2.1593,2.1687,10276,0
+CAMT.US,D,20100901,000000,2.1687,2.2536,2.1687,2.2536,8591,0
+CAMT.US,D,20100902,000000,2.2631,2.2631,2.1499,2.1877,3873,0
+CAMT.US,D,20100903,000000,2.1499,2.2536,2.1499,2.2065,2651,0
+CAMT.US,D,20100907,000000,2.1405,2.1687,2.1405,2.1499,10924,0
+CAMT.US,D,20100908,000000,2.1593,2.2159,2.1593,2.2159,1538,0
+CAMT.US,D,20100909,000000,2.1593,2.1687,2.1593,2.1687,3665,0
+CAMT.US,D,20100910,000000,2.1499,2.1593,2.1405,2.1405,9580,0
+CAMT.US,D,20100913,000000,2.1217,2.1877,2.1217,2.1405,4894,0
+CAMT.US,D,20100914,000000,2.1687,2.2065,2.1217,2.2065,33480,0
+CAMT.US,D,20100915,000000,2.2065,2.2631,2.1217,2.2536,51375,0
+CAMT.US,D,20100916,000000,2.2442,2.2631,2.2442,2.2631,4773,0
+CAMT.US,D,20100917,000000,2.2065,2.2631,2.197,2.2631,1379,0
+CAMT.US,D,20100920,000000,2.2442,2.2725,2.2065,2.2348,13315,0
+CAMT.US,D,20100921,000000,2.2631,2.2725,2.2442,2.2536,17068,0
+CAMT.US,D,20100922,000000,2.2819,2.3385,2.2725,2.3008,20047,0
+CAMT.US,D,20100923,000000,2.348,2.348,2.348,2.348,106,0
+CAMT.US,D,20100924,000000,2.348,2.3667,2.348,2.3574,14651,0
+CAMT.US,D,20100927,000000,2.3101,2.3385,2.2631,2.2914,10548,0
+CAMT.US,D,20100928,000000,2.2819,2.348,2.2819,2.3385,19646,0
+CAMT.US,D,20100929,000000,2.3385,2.348,2.3101,2.3101,2705,0
+CAMT.US,D,20100930,000000,2.3667,2.3951,2.3574,2.3667,40246,0
+CAMT.US,D,20101001,000000,2.3667,2.4046,2.3667,2.3667,19319,0
+CAMT.US,D,20101004,000000,2.3951,2.4611,2.3101,2.348,14656,0
+CAMT.US,D,20101005,000000,2.4422,2.4422,2.3762,2.3951,15197,0
+CAMT.US,D,20101006,000000,2.4611,2.4894,2.4139,2.4611,15568,0
+CAMT.US,D,20101007,000000,2.4799,2.4799,2.3762,2.4233,5197,0
+CAMT.US,D,20101008,000000,2.4799,2.4799,2.3951,2.4328,9816,0
+CAMT.US,D,20101011,000000,2.4233,2.4233,2.3574,2.4139,6045,0
+CAMT.US,D,20101012,000000,2.3856,2.4139,2.3762,2.4139,2757,0
+CAMT.US,D,20101013,000000,2.3762,2.4894,2.3762,2.4422,8969,0
+CAMT.US,D,20101014,000000,2.4046,2.4705,2.4046,2.4139,38030,0
+CAMT.US,D,20101015,000000,2.4233,2.4611,2.4233,2.4611,8618,0
+CAMT.US,D,20101018,000000,2.4328,2.4799,2.4233,2.4799,22259,0
+CAMT.US,D,20101019,000000,2.4894,2.4894,2.4233,2.4611,8749,0
+CAMT.US,D,20101020,000000,2.4988,2.4988,2.4328,2.4328,12142,0
+CAMT.US,D,20101021,000000,2.4516,2.4516,2.3667,2.4328,10964,0
+CAMT.US,D,20101022,000000,2.4328,2.4516,2.3951,2.3951,4911,0
+CAMT.US,D,20101025,000000,2.3951,2.4611,2.2159,2.348,120607,0
+CAMT.US,D,20101026,000000,2.3101,2.3385,2.3008,2.3008,10658,0
+CAMT.US,D,20101027,000000,2.3291,2.3385,2.3101,2.3196,1697,0
+CAMT.US,D,20101028,000000,2.4233,2.4233,2.3667,2.3951,12204,0
+CAMT.US,D,20101029,000000,2.4139,2.4705,2.4139,2.4516,26666,0
+CAMT.US,D,20101101,000000,2.6026,2.8005,2.6026,2.7911,108179,0
+CAMT.US,D,20101102,000000,2.8194,2.9797,2.6496,2.81,144378,0
+CAMT.US,D,20101103,000000,2.8759,2.8759,2.5836,2.6968,63509,0
+CAMT.US,D,20101104,000000,2.7817,2.7817,2.5743,2.6308,69148,0
+CAMT.US,D,20101105,000000,2.6308,2.6402,2.5554,2.6026,8431,0
+CAMT.US,D,20101108,000000,2.6402,2.6402,2.4611,2.4988,32140,0
+CAMT.US,D,20101109,000000,2.4988,2.4988,2.4139,2.4328,14433,0
+CAMT.US,D,20101110,000000,2.3856,2.4516,2.3574,2.4328,36121,0
+CAMT.US,D,20101111,000000,2.4046,2.4046,2.3008,2.3008,21400,0
+CAMT.US,D,20101112,000000,2.2914,2.3574,2.2914,2.2914,8591,0
+CAMT.US,D,20101115,000000,2.2819,2.3667,2.2819,2.2914,9333,0
+CAMT.US,D,20101116,000000,2.3101,2.3667,2.1499,2.2631,66360,0
+CAMT.US,D,20101117,000000,2.2914,2.3101,2.2631,2.2914,18135,0
+CAMT.US,D,20101118,000000,2.2631,2.2914,2.2159,2.2819,33940,0
+CAMT.US,D,20101119,000000,2.2819,2.3196,2.2725,2.3008,13587,0
+CAMT.US,D,20101122,000000,2.3008,2.3008,2.2725,2.2725,4335,0
+CAMT.US,D,20101123,000000,2.2725,2.2725,2.197,2.2631,3064,0
+CAMT.US,D,20101124,000000,2.1877,2.3101,2.1877,2.2914,22347,0
+CAMT.US,D,20101126,000000,2.6308,2.6308,2.3762,2.3762,24306,0
+CAMT.US,D,20101129,000000,2.3762,2.3762,2.2819,2.3291,28170,0
+CAMT.US,D,20101130,000000,2.4046,2.4516,2.3008,2.348,26003,0
+CAMT.US,D,20101201,000000,2.4046,2.4233,2.3574,2.4233,44064,0
+CAMT.US,D,20101202,000000,2.3856,2.4046,2.2914,2.3101,35929,0
+CAMT.US,D,20101203,000000,2.3101,2.348,2.3101,2.348,2120,0
+CAMT.US,D,20101206,000000,2.3385,2.3574,2.2442,2.3196,16258,0
+CAMT.US,D,20101207,000000,2.3291,2.3574,2.2631,2.3101,34904,0
+CAMT.US,D,20101208,000000,2.3101,2.3291,2.2914,2.3008,15568,0
+CAMT.US,D,20101209,000000,2.3291,2.3291,2.3008,2.3008,8069,0
+CAMT.US,D,20101210,000000,2.3196,2.3574,2.3008,2.3008,20579,0
+CAMT.US,D,20101213,000000,2.2725,2.3291,2.2725,2.3008,43322,0
+CAMT.US,D,20101214,000000,2.3196,2.3856,2.3196,2.3385,119616,0
+CAMT.US,D,20101215,000000,2.3574,2.4139,2.3291,2.4046,72062,0
+CAMT.US,D,20101216,000000,2.3951,2.4611,2.3667,2.4611,15901,0
+CAMT.US,D,20101217,000000,2.3101,2.4328,2.3101,2.4139,2015,0
+CAMT.US,D,20101220,000000,2.4611,2.593,2.4516,2.5365,48977,0
+CAMT.US,D,20101221,000000,2.612,2.7628,2.546,2.6874,51337,0
+CAMT.US,D,20101222,000000,2.6874,2.7157,2.6591,2.6591,14340,0
+CAMT.US,D,20101223,000000,2.7157,2.7628,2.6591,2.7628,72865,0
+CAMT.US,D,20101227,000000,2.7628,2.7628,2.6685,2.7534,38360,0
+CAMT.US,D,20101228,000000,2.7345,2.744,2.6591,2.7157,17646,0
+CAMT.US,D,20101229,000000,2.6685,2.7345,2.6685,2.7251,13503,0
+CAMT.US,D,20101230,000000,2.6874,2.744,2.6496,2.6874,15229,0
+CAMT.US,D,20101231,000000,2.6685,2.7251,2.6685,2.678,8644,0
+CAMT.US,D,20110103,000000,2.6968,2.7157,2.6874,2.7157,31150,0
+CAMT.US,D,20110104,000000,2.744,2.7628,2.6968,2.7628,36744,0
+CAMT.US,D,20110105,000000,2.7345,2.7817,2.7062,2.7723,23119,0
+CAMT.US,D,20110106,000000,2.81,2.9231,2.8005,2.9042,24835,0
+CAMT.US,D,20110107,000000,2.9137,2.9515,2.8759,2.8759,34220,0
+CAMT.US,D,20110110,000000,2.8855,2.8949,2.7911,2.8476,56699,0
+CAMT.US,D,20110111,000000,3.0174,3.206,2.8665,3.1683,243290,0
+CAMT.US,D,20110112,000000,3.2531,3.2531,2.9891,3.1777,303843,0
+CAMT.US,D,20110113,000000,3.1965,3.1965,3.0174,3.0834,36227,0
+CAMT.US,D,20110114,000000,3.0645,3.3474,3.0645,3.3379,194141,0
+CAMT.US,D,20110118,000000,3.3945,3.6303,3.3286,3.536,207611,0
+CAMT.US,D,20110119,000000,3.5455,3.5832,3.4228,3.4606,93027,0
+CAMT.US,D,20110120,000000,3.404,3.5455,3.404,3.536,46639,0
+CAMT.US,D,20110121,000000,3.5738,3.7152,3.5455,3.5455,53691,0
+CAMT.US,D,20110124,000000,3.5832,3.8567,3.5266,3.6492,180486,0
+CAMT.US,D,20110125,000000,3.7623,3.7623,3.5266,3.6021,86301,0
+CAMT.US,D,20110126,000000,3.6208,3.6208,3.4228,3.4982,94590,0
+CAMT.US,D,20110127,000000,3.5642,3.6114,3.3945,3.4324,103883,0
+CAMT.US,D,20110128,000000,3.4511,3.536,3.3192,3.3379,53945,0
+CAMT.US,D,20110131,000000,3.3003,3.3097,3.206,3.2626,59395,0
+CAMT.US,D,20110201,000000,3.2626,3.47,3.206,3.3192,114927,0
+CAMT.US,D,20110202,000000,3.404,3.4889,3.3474,3.404,59226,0
+CAMT.US,D,20110203,000000,3.3568,3.4324,3.3003,3.3758,31078,0
+CAMT.US,D,20110204,000000,3.3097,3.4606,3.3003,3.4511,37468,0
+CAMT.US,D,20110207,000000,3.4889,3.7152,3.4606,3.5548,104630,0
+CAMT.US,D,20110208,000000,3.6208,3.6208,3.4511,3.4982,57511,0
+CAMT.US,D,20110209,000000,3.4889,3.7717,3.4606,3.6492,57826,0
+CAMT.US,D,20110210,000000,3.6208,3.6587,3.536,3.5926,32798,0
+CAMT.US,D,20110211,000000,3.6021,3.9981,3.6021,3.7152,164293,0
+CAMT.US,D,20110214,000000,3.7529,3.8095,3.6774,3.8001,58669,0
+CAMT.US,D,20110215,000000,3.8377,3.9132,3.734,3.7812,135412,0
+CAMT.US,D,20110216,000000,4.0075,4.2715,3.9415,4.1301,262785,0
+CAMT.US,D,20110218,000000,4.2432,4.5639,4.0641,4.3846,175704,0
+CAMT.US,D,20110222,000000,3.8943,3.9886,3.6774,3.7529,355936,0
+CAMT.US,D,20110223,000000,3.8661,3.9603,3.4889,3.7435,217265,0
+CAMT.US,D,20110224,000000,3.6774,3.7812,3.5832,3.6587,79904,0
+CAMT.US,D,20110225,000000,3.7435,3.7812,3.6208,3.7246,64692,0
+CAMT.US,D,20110228,000000,3.6869,3.7246,3.4794,3.7152,122390,0
+CAMT.US,D,20110301,000000,3.5642,3.734,3.4889,3.4889,89592,0
+CAMT.US,D,20110302,000000,3.404,3.7529,3.404,3.6398,104364,0
+CAMT.US,D,20110303,000000,3.7529,4.1489,3.7529,4.1489,320400,0
+CAMT.US,D,20110304,000000,4.3186,4.4224,4.1017,4.1866,275534,0
+CAMT.US,D,20110307,000000,4.1489,4.1489,3.8189,3.8661,190933,0
+CAMT.US,D,20110308,000000,3.8943,3.9415,3.7529,3.8567,86086,0
+CAMT.US,D,20110309,000000,3.7812,3.8567,3.7246,3.7246,44572,0
+CAMT.US,D,20110310,000000,3.7246,3.7623,3.536,3.6114,85314,0
+CAMT.US,D,20110311,000000,3.536,3.6208,3.4889,3.5832,62369,0
+CAMT.US,D,20110314,000000,3.4794,3.6492,3.4134,3.5266,144472,0
+CAMT.US,D,20110315,000000,3.2531,3.4418,3.0834,3.4324,115376,0
+CAMT.US,D,20110316,000000,3.4418,3.6774,3.404,3.4134,83255,0
+CAMT.US,D,20110317,000000,3.4324,3.5738,3.3945,3.3945,42285,0
+CAMT.US,D,20110318,000000,3.5926,3.6303,3.4889,3.5738,43821,0
+CAMT.US,D,20110321,000000,3.6303,3.6492,3.5832,3.6492,53439,0
+CAMT.US,D,20110322,000000,3.6303,3.6774,3.536,3.536,30846,0
+CAMT.US,D,20110323,000000,3.536,3.6398,3.4511,3.536,86877,0
+CAMT.US,D,20110324,000000,3.5642,3.7246,3.5455,3.6492,42754,0
+CAMT.US,D,20110325,000000,3.6587,3.6774,3.5548,3.5926,20503,0
+CAMT.US,D,20110328,000000,3.6869,3.7906,3.5926,3.6114,54099,0
+CAMT.US,D,20110329,000000,3.7057,3.734,3.6587,3.7057,28271,0
+CAMT.US,D,20110330,000000,3.7623,3.7717,3.6492,3.6869,77108,0
+CAMT.US,D,20110331,000000,3.668,3.7717,3.6492,3.7623,50225,0
+CAMT.US,D,20110401,000000,3.7717,3.7906,3.7246,3.7435,27861,0
+CAMT.US,D,20110404,000000,3.734,3.9227,3.734,3.8755,68801,0
+CAMT.US,D,20110405,000000,3.8849,3.8849,3.7717,3.8472,61617,0
+CAMT.US,D,20110406,000000,3.8567,3.8661,3.7717,3.7906,28575,0
+CAMT.US,D,20110407,000000,3.7717,3.8001,3.7717,3.7812,8801,0
+CAMT.US,D,20110408,000000,3.7812,3.8001,3.734,3.7717,29170,0
+CAMT.US,D,20110411,000000,3.7812,3.7812,3.7152,3.7717,43634,0
+CAMT.US,D,20110412,000000,3.7435,3.7717,3.6774,3.6869,21613,0
+CAMT.US,D,20110413,000000,3.7435,3.7435,3.6021,3.6492,13398,0
+CAMT.US,D,20110414,000000,3.6492,3.668,3.5832,3.5832,9534,0
+CAMT.US,D,20110415,000000,3.5926,3.6303,3.5832,3.5832,5138,0
+CAMT.US,D,20110418,000000,3.6398,3.6398,3.536,3.5455,36797,0
+CAMT.US,D,20110419,000000,3.6208,3.6208,3.4889,3.5266,38381,0
+CAMT.US,D,20110420,000000,3.5266,3.6963,3.5266,3.6587,36831,0
+CAMT.US,D,20110421,000000,3.6963,3.7246,3.6869,3.7152,12748,0
+CAMT.US,D,20110425,000000,3.7057,3.7623,3.668,3.7246,11499,0
+CAMT.US,D,20110426,000000,3.7529,3.7529,3.668,3.7246,10175,0
+CAMT.US,D,20110427,000000,3.6963,3.7529,3.6587,3.7057,21094,0
+CAMT.US,D,20110428,000000,3.7246,3.7246,3.4889,3.6303,58972,0
+CAMT.US,D,20110429,000000,3.6208,3.6587,3.536,3.5455,44388,0
+CAMT.US,D,20110502,000000,3.4889,3.5548,3.4511,3.4794,41575,0
+CAMT.US,D,20110503,000000,3.47,3.5077,3.3852,3.4418,53849,0
+CAMT.US,D,20110504,000000,3.3474,3.4228,3.3003,3.3286,31493,0
+CAMT.US,D,20110505,000000,3.2626,3.3003,3.2154,3.2626,46708,0
+CAMT.US,D,20110506,000000,3.272,3.3003,3.1305,3.1589,45959,0
+CAMT.US,D,20110509,000000,3.2343,3.2343,3.0645,3.0929,48246,0
+CAMT.US,D,20110510,000000,3.0645,3.272,2.9325,3.272,44606,0
+CAMT.US,D,20110511,000000,3.2249,3.2249,3.1683,3.1777,22938,0
+CAMT.US,D,20110512,000000,3.1117,3.1777,3.0645,3.1117,16392,0
+CAMT.US,D,20110513,000000,3.0739,3.2249,3.0645,3.1117,79658,0
+CAMT.US,D,20110516,000000,3.0552,3.1117,2.8949,2.9325,56950,0
+CAMT.US,D,20110517,000000,2.744,3.0645,2.744,2.9797,79729,0
+CAMT.US,D,20110518,000000,2.9325,3.0929,2.9325,3.0834,72418,0
+CAMT.US,D,20110519,000000,3.0645,3.0834,2.9797,3.008,57173,0
+CAMT.US,D,20110520,000000,2.9137,3.0269,2.8571,2.9231,24459,0
+CAMT.US,D,20110523,000000,2.9231,2.9231,2.8383,2.8855,47210,0
+CAMT.US,D,20110524,000000,2.7911,2.8383,2.7345,2.7534,84251,0
+CAMT.US,D,20110525,000000,2.7534,2.7723,2.593,2.7062,64838,0
+CAMT.US,D,20110526,000000,2.6968,2.8194,2.6968,2.8005,26479,0
+CAMT.US,D,20110527,000000,2.8194,2.9231,2.7628,2.81,52652,0
+CAMT.US,D,20110531,000000,2.8289,2.8665,2.7157,2.8005,13491,0
+CAMT.US,D,20110601,000000,2.8194,2.8194,2.7251,2.8194,26493,0
+CAMT.US,D,20110602,000000,2.8289,2.8383,2.7817,2.7911,38251,0
+CAMT.US,D,20110603,000000,2.7911,2.8289,2.7534,2.7911,53330,0
+CAMT.US,D,20110606,000000,2.744,2.7817,2.7345,2.7345,51367,0
+CAMT.US,D,20110607,000000,2.7345,2.7817,2.6874,2.6968,32975,0
+CAMT.US,D,20110608,000000,2.7345,2.7628,2.6496,2.678,69989,0
+CAMT.US,D,20110609,000000,2.6402,2.678,2.5836,2.6402,71248,0
+CAMT.US,D,20110610,000000,2.6402,2.6402,2.527,2.5836,85841,0
+CAMT.US,D,20110613,000000,2.4988,2.527,2.4046,2.4046,138082,0
+CAMT.US,D,20110614,000000,2.4046,2.6874,2.4046,2.678,161904,0
+CAMT.US,D,20110615,000000,2.6214,2.7345,2.593,2.6968,113627,0
+CAMT.US,D,20110616,000000,2.7345,2.8005,2.6968,2.7817,40643,0
+CAMT.US,D,20110617,000000,2.8476,2.9325,2.8289,2.8855,131807,0
+CAMT.US,D,20110620,000000,2.9325,2.9891,2.8949,2.9703,53321,0
+CAMT.US,D,20110621,000000,2.9703,3.1023,2.9703,3.0552,60631,0
+CAMT.US,D,20110622,000000,3.0645,3.2813,3.0645,3.1777,64039,0
+CAMT.US,D,20110623,000000,3.1589,3.1777,3.0834,3.1589,22222,0
+CAMT.US,D,20110624,000000,3.1211,3.1494,3.0739,3.14,9545,0
+CAMT.US,D,20110627,000000,3.1117,3.1683,3.1117,3.1305,13444,0
+CAMT.US,D,20110628,000000,3.14,3.14,3.0645,3.1117,21923,0
+CAMT.US,D,20110629,000000,3.1023,3.1117,3.0457,3.1117,44477,0
+CAMT.US,D,20110630,000000,3.0834,3.1777,3.0269,3.1117,39170,0
+CAMT.US,D,20110701,000000,3.1117,3.2908,3.1117,3.1683,36290,0
+CAMT.US,D,20110705,000000,3.1589,3.206,3.1117,3.1871,11953,0
+CAMT.US,D,20110706,000000,3.1871,3.1871,3.1494,3.1777,19381,0
+CAMT.US,D,20110707,000000,3.1871,3.206,3.1871,3.1871,11499,0
+CAMT.US,D,20110708,000000,3.1777,3.206,3.1589,3.206,12928,0
+CAMT.US,D,20110711,000000,3.1683,3.2813,3.0174,3.2531,37012,0
+CAMT.US,D,20110712,000000,3.2343,3.3003,3.1683,3.2343,34965,0
+CAMT.US,D,20110713,000000,3.3003,3.3003,3.1777,3.2249,14269,0
+CAMT.US,D,20110714,000000,3.2249,3.2249,3.1683,3.1871,6252,0
+CAMT.US,D,20110715,000000,3.1683,3.272,3.1117,3.1777,33435,0
+CAMT.US,D,20110718,000000,3.0929,3.1305,3.0174,3.0363,72488,0
+CAMT.US,D,20110719,000000,3.0174,3.1023,3.008,3.0739,27860,0
+CAMT.US,D,20110720,000000,3.0457,3.0834,2.9325,2.9986,18028,0
+CAMT.US,D,20110721,000000,2.9608,3.0645,2.9608,2.9986,18361,0
+CAMT.US,D,20110722,000000,3.008,3.0645,2.9891,3.0269,25659,0
+CAMT.US,D,20110725,000000,2.9703,2.9891,2.8289,2.9231,43793,0
+CAMT.US,D,20110726,000000,2.8289,3.0363,2.8289,2.9325,21247,0
+CAMT.US,D,20110727,000000,2.8665,3.0174,2.8665,2.9325,24279,0
+CAMT.US,D,20110728,000000,2.942,2.9703,2.8383,2.9137,12360,0
+CAMT.US,D,20110729,000000,2.8383,2.9231,2.8194,2.8289,48371,0
+CAMT.US,D,20110801,000000,2.9608,2.9608,2.8289,2.9042,12348,0
+CAMT.US,D,20110802,000000,2.7911,2.8571,2.7723,2.8476,50791,0
+CAMT.US,D,20110803,000000,2.9042,2.9042,2.8005,2.8289,17973,0
+CAMT.US,D,20110804,000000,2.744,2.7534,2.6591,2.678,34980,0
+CAMT.US,D,20110805,000000,2.678,2.6874,2.593,2.6591,67724,0
+CAMT.US,D,20110808,000000,2.5082,2.5082,1.9802,2.1027,259480,0
+CAMT.US,D,20110809,000000,2.1121,2.2442,2.0367,2.1311,56061,0
+CAMT.US,D,20110810,000000,2.0556,2.348,1.999,1.999,108248,0
+CAMT.US,D,20110811,000000,2.0367,2.2159,1.9896,2.2159,40980,0
+CAMT.US,D,20110812,000000,2.2536,2.2819,2.1405,2.2253,14587,0
+CAMT.US,D,20110815,000000,2.2065,2.3574,2.2065,2.2536,8781,0
+CAMT.US,D,20110816,000000,2.1782,2.2536,2.1593,2.1593,19568,0
+CAMT.US,D,20110817,000000,2.2065,2.2442,2.0651,2.1121,45892,0
+CAMT.US,D,20110818,000000,2.0745,2.1121,1.9896,2.0556,27922,0
+CAMT.US,D,20110819,000000,2.0273,2.0933,2.0273,2.0556,23216,0
+CAMT.US,D,20110822,000000,2.0745,2.0745,1.9707,2.0273,48723,0
+CAMT.US,D,20110823,000000,2.1217,2.1405,1.999,2.1405,47596,0
+CAMT.US,D,20110824,000000,2.1217,2.1311,2.0085,2.0651,53791,0
+CAMT.US,D,20110825,000000,2.1121,2.1499,1.999,2.0651,21514,0
+CAMT.US,D,20110826,000000,3.272,3.272,2.1782,2.3008,311899,0
+CAMT.US,D,20110829,000000,2.3951,2.3951,2.1687,2.2348,65351,0
+CAMT.US,D,20110830,000000,2.1782,2.2159,2.1217,2.1593,59947,0
+CAMT.US,D,20110831,000000,2.0462,2.348,2.0367,2.2819,101499,0
+CAMT.US,D,20110901,000000,2.2631,2.2725,2.2159,2.2631,9077,0
+CAMT.US,D,20110902,000000,2.1499,2.2442,2.1311,2.2159,22249,0
+CAMT.US,D,20110906,000000,2.1405,2.1687,2.1217,2.1217,27589,0
+CAMT.US,D,20110907,000000,2.1499,2.1593,2.1121,2.1121,20340,0
+CAMT.US,D,20110908,000000,2.1311,2.1877,2.1121,2.1782,8621,0
+CAMT.US,D,20110909,000000,2.1499,2.1499,2.0745,2.0839,16271,0
+CAMT.US,D,20110912,000000,1.9802,2.0273,1.9519,1.9707,96270,0
+CAMT.US,D,20110913,000000,1.999,2.0651,1.9802,1.9802,65167,0
+CAMT.US,D,20110914,000000,2.0367,2.0462,1.9519,2.0273,8307,0
+CAMT.US,D,20110915,000000,2.0839,2.2065,2.0462,2.2065,58206,0
+CAMT.US,D,20110916,000000,2.1782,2.2725,2.1687,2.1782,103752,0
+CAMT.US,D,20110919,000000,2.1027,2.2253,2.0651,2.2065,62958,0
+CAMT.US,D,20110920,000000,2.2065,2.2253,2.1405,2.1405,35524,0
+CAMT.US,D,20110921,000000,2.1405,2.1405,1.9896,1.999,56569,0
+CAMT.US,D,20110922,000000,1.933,2.0179,1.9237,1.9237,32763,0
+CAMT.US,D,20110923,000000,1.9424,1.9519,1.8482,1.8858,36566,0
+CAMT.US,D,20110926,000000,1.8858,1.8858,1.7916,1.8482,42171,0
+CAMT.US,D,20110927,000000,1.8671,1.9424,1.7916,1.8105,68029,0
+CAMT.US,D,20110928,000000,1.8858,1.8858,1.7444,1.7444,40369,0
+CAMT.US,D,20110929,000000,1.7822,1.7916,1.6784,1.7256,44027,0
+CAMT.US,D,20110930,000000,1.7068,1.7161,1.6784,1.6973,11388,0
+CAMT.US,D,20111003,000000,1.6973,1.7068,1.5653,1.5842,69914,0
+CAMT.US,D,20111004,000000,1.5842,1.6784,1.5558,1.5936,55367,0
+CAMT.US,D,20111005,000000,1.6878,1.7727,1.6124,1.6784,13149,0
+CAMT.US,D,20111006,000000,1.7256,1.7632,1.6595,1.7256,19168,0
+CAMT.US,D,20111007,000000,1.7632,1.7916,1.6595,1.7916,5601,0
+CAMT.US,D,20111010,000000,1.7444,1.7916,1.6973,1.7256,25033,0
+CAMT.US,D,20111011,000000,1.7444,1.8764,1.7444,1.8671,19247,0
+CAMT.US,D,20111012,000000,1.8292,1.8858,1.8292,1.8858,6820,0
+CAMT.US,D,20111013,000000,1.8858,1.8858,1.8105,1.8292,15406,0
+CAMT.US,D,20111014,000000,1.8858,1.9519,1.8388,1.8953,36672,0
+CAMT.US,D,20111017,000000,1.9047,1.9142,1.7539,1.8576,20993,0
+CAMT.US,D,20111018,000000,1.8292,1.8858,1.8198,1.8482,11116,0
+CAMT.US,D,20111019,000000,1.8105,1.9613,1.801,1.8105,20494,0
+CAMT.US,D,20111020,000000,1.9047,2.0556,1.8105,1.8671,3697,0
+CAMT.US,D,20111021,000000,1.8858,1.8858,1.8292,1.8292,7799,0
+CAMT.US,D,20111024,000000,1.933,1.9613,1.8576,1.933,13616,0
+CAMT.US,D,20111025,000000,1.9047,1.9424,1.8953,1.9142,3075,0
+CAMT.US,D,20111026,000000,1.9237,1.9237,1.8292,1.8858,10032,0
+CAMT.US,D,20111027,000000,1.9802,2.1121,1.9613,2.0085,17158,0
+CAMT.US,D,20111028,000000,2.0839,2.1593,2.0745,2.1217,71264,0
+CAMT.US,D,20111031,000000,2.1405,2.1405,1.9896,2.0933,24286,0
+CAMT.US,D,20111101,000000,1.9613,2.0839,1.9613,2.0179,4961,0
+CAMT.US,D,20111102,000000,1.9142,1.999,1.8482,1.999,9737,0
+CAMT.US,D,20111103,000000,2.1121,2.1121,2.0273,2.0556,116968,0
+CAMT.US,D,20111104,000000,2.0745,2.0745,1.9802,2.0745,12718,0
+CAMT.US,D,20111107,000000,2.0273,2.1121,2.0273,2.1121,17524,0
+CAMT.US,D,20111108,000000,2.1121,2.1217,2.0745,2.1121,20286,0
+CAMT.US,D,20111109,000000,2.1217,2.1405,2.0273,2.1121,31045,0
+CAMT.US,D,20111110,000000,2.0839,2.0839,2.0745,2.0745,25955,0
+CAMT.US,D,20111111,000000,2.0839,2.1311,2.0745,2.1027,8622,0
+CAMT.US,D,20111114,000000,2.0839,2.1405,2.0745,2.0745,20733,0
+CAMT.US,D,20111115,000000,2.0556,2.1217,2.0556,2.0933,10107,0
+CAMT.US,D,20111116,000000,2.0556,2.0745,1.9519,2.0462,23116,0
+CAMT.US,D,20111117,000000,1.9047,2.0367,1.9047,1.9802,8965,0
+CAMT.US,D,20111118,000000,1.9802,1.9802,1.8953,1.9237,8897,0
+CAMT.US,D,20111121,000000,1.9519,1.9613,1.8764,1.8764,13578,0
+CAMT.US,D,20111122,000000,1.8764,1.9519,1.8671,1.8671,7034,0
+CAMT.US,D,20111123,000000,1.8671,1.9237,1.7916,1.7916,12226,0
+CAMT.US,D,20111125,000000,1.8105,1.8105,1.7256,1.735,12522,0
+CAMT.US,D,20111128,000000,1.7444,1.8764,1.735,1.7632,26404,0
+CAMT.US,D,20111129,000000,1.7256,1.7539,1.6595,1.7161,10439,0
+CAMT.US,D,20111130,000000,1.7161,1.9142,1.7161,1.801,14370,0
+CAMT.US,D,20111201,000000,1.735,1.8482,1.6973,1.7727,1779,0
+CAMT.US,D,20111202,000000,1.8198,1.9237,1.8105,1.8764,14742,0
+CAMT.US,D,20111205,000000,1.801,2.0273,1.801,1.9519,19647,0
+CAMT.US,D,20111206,000000,1.9237,1.9707,1.8105,1.933,24195,0
+CAMT.US,D,20111207,000000,1.8953,1.9519,1.801,1.933,17782,0
+CAMT.US,D,20111208,000000,1.9047,1.933,1.8105,1.8105,18740,0
+CAMT.US,D,20111209,000000,1.8764,1.8764,1.8105,1.8388,54247,0
+CAMT.US,D,20111212,000000,1.8292,1.8292,1.7632,1.7822,16545,0
+CAMT.US,D,20111213,000000,1.7256,1.7539,1.6973,1.7068,30498,0
+CAMT.US,D,20111214,000000,1.7161,1.735,1.669,1.7256,19171,0
+CAMT.US,D,20111215,000000,1.7256,1.7256,1.6595,1.6973,15256,0
+CAMT.US,D,20111216,000000,1.669,1.6973,1.6595,1.6595,12718,0
+CAMT.US,D,20111219,000000,1.6973,1.6973,1.6029,1.6313,12567,0
+CAMT.US,D,20111220,000000,1.6973,1.7256,1.6029,1.6029,54597,0
+CAMT.US,D,20111221,000000,1.6595,1.6784,1.6124,1.6784,26402,0
+CAMT.US,D,20111222,000000,1.735,1.735,1.6502,1.735,39051,0
+CAMT.US,D,20111223,000000,1.7068,1.7068,1.6029,1.6878,11028,0
+CAMT.US,D,20111227,000000,1.7068,1.7161,1.6408,1.6784,67097,0
+CAMT.US,D,20111228,000000,1.669,1.6973,1.669,1.669,21501,0
+CAMT.US,D,20111229,000000,1.6973,1.6973,1.6595,1.6595,29939,0
+CAMT.US,D,20111230,000000,1.6784,1.784,1.6029,1.6502,53989,0
+CAMT.US,D,20120103,000000,1.6595,1.7539,1.5558,1.669,10737,0
+CAMT.US,D,20120104,000000,1.6973,1.6973,1.6502,1.6502,7475,0
+CAMT.US,D,20120105,000000,1.6502,1.7444,1.6502,1.7256,23047,0
+CAMT.US,D,20120106,000000,1.8105,1.8388,1.7161,1.7161,20252,0
+CAMT.US,D,20120109,000000,1.7444,1.8198,1.6595,1.7916,29778,0
+CAMT.US,D,20120110,000000,1.7916,1.8764,1.735,1.8671,121273,0
+CAMT.US,D,20120111,000000,1.8858,2.0745,1.8858,1.9896,106522,0
+CAMT.US,D,20120112,000000,2.0179,2.1311,1.9802,2.0556,114419,0
+CAMT.US,D,20120113,000000,2.0745,2.1217,2.0273,2.1121,65059,0
+CAMT.US,D,20120117,000000,2.1027,2.1121,2.0556,2.0651,30701,0
+CAMT.US,D,20120118,000000,2.0273,2.0651,1.999,2.0651,23488,0
+CAMT.US,D,20120119,000000,1.9142,2.0933,1.9142,2.0556,72551,0
+CAMT.US,D,20120120,000000,2.0179,2.0556,2.0179,2.0273,28128,0
+CAMT.US,D,20120123,000000,2.0273,2.1121,1.9424,2.1027,45090,0
+CAMT.US,D,20120124,000000,2.0745,2.1027,2.0556,2.1027,14529,0
+CAMT.US,D,20120125,000000,2.1027,2.1027,2.0273,2.0462,2875,0
+CAMT.US,D,20120126,000000,2.0367,2.0933,1.9802,2.0745,23350,0
+CAMT.US,D,20120127,000000,2.0085,2.0933,2.0085,2.0745,39812,0
+CAMT.US,D,20120130,000000,1.9896,2.0745,1.9896,2.0367,18156,0
+CAMT.US,D,20120131,000000,2.0085,2.0745,2.0085,2.0651,3042,0
+CAMT.US,D,20120201,000000,2.0651,2.1593,2.0462,2.1499,23132,0
+CAMT.US,D,20120202,000000,2.1499,2.3385,2.1499,2.3196,70611,0
+CAMT.US,D,20120203,000000,2.348,2.3951,2.3008,2.3008,106720,0
+CAMT.US,D,20120206,000000,2.3101,2.3574,2.2442,2.3101,34425,0
+CAMT.US,D,20120207,000000,2.2819,2.3385,2.2065,2.3196,46407,0
+CAMT.US,D,20120208,000000,2.3196,2.3856,2.3008,2.3762,41456,0
+CAMT.US,D,20120209,000000,2.3951,2.4988,2.3856,2.4988,62908,0
+CAMT.US,D,20120210,000000,2.5365,2.5554,2.5082,2.5554,77874,0
+CAMT.US,D,20120213,000000,2.593,2.6496,2.3667,2.5082,133082,0
+CAMT.US,D,20120214,000000,2.5082,2.593,2.4705,2.593,52654,0
+CAMT.US,D,20120215,000000,2.593,2.6308,2.5365,2.612,59337,0
+CAMT.US,D,20120216,000000,2.5554,2.6026,2.3762,2.527,26427,0
+CAMT.US,D,20120217,000000,2.527,2.5554,2.4516,2.546,41675,0
+CAMT.US,D,20120221,000000,2.3291,2.4046,2.1499,2.2631,214774,0
+CAMT.US,D,20120222,000000,2.1499,2.2442,2.1217,2.1782,43542,0
+CAMT.US,D,20120223,000000,2.2159,2.3008,2.1687,2.2819,67819,0
+CAMT.US,D,20120224,000000,2.2536,2.2725,2.1687,2.2631,60331,0
+CAMT.US,D,20120227,000000,2.2065,2.2536,2.1217,2.2253,54906,0
+CAMT.US,D,20120228,000000,2.2065,2.2253,2.1687,2.2159,46909,0
+CAMT.US,D,20120229,000000,2.1782,2.2159,2.0745,2.1311,75305,0
+CAMT.US,D,20120301,000000,2.1311,2.2631,2.0933,2.2253,65818,0
+CAMT.US,D,20120302,000000,2.2065,2.2159,2.1687,2.1687,6362,0
+CAMT.US,D,20120305,000000,2.1687,2.197,2.0179,2.1499,53632,0
+CAMT.US,D,20120306,000000,2.2065,2.2065,1.933,2.1311,38140,0
+CAMT.US,D,20120307,000000,2.0933,2.1499,2.0933,2.1217,33407,0
+CAMT.US,D,20120308,000000,2.0839,2.1687,2.0839,2.1593,38385,0
+CAMT.US,D,20120309,000000,2.1499,2.1593,2.0839,2.1217,18637,0
+CAMT.US,D,20120312,000000,2.1121,2.1121,2.0839,2.0933,6866,0
+CAMT.US,D,20120313,000000,2.1027,2.1405,1.9802,2.1027,49789,0
+CAMT.US,D,20120314,000000,2.1311,2.2348,2.1217,2.2159,111288,0
+CAMT.US,D,20120315,000000,2.2536,2.3385,2.2442,2.3196,54404,0
+CAMT.US,D,20120316,000000,2.348,2.348,2.2631,2.3196,30331,0
+CAMT.US,D,20120319,000000,2.3101,2.3101,2.2725,2.2819,9985,0
+CAMT.US,D,20120320,000000,2.2819,2.2819,2.2442,2.2819,16492,0
+CAMT.US,D,20120321,000000,2.2725,2.3101,2.2631,2.3008,8194,0
+CAMT.US,D,20120322,000000,2.3008,2.3008,2.2159,2.2348,5084,0
+CAMT.US,D,20120323,000000,2.2631,2.3008,2.2631,2.2631,19084,0
+CAMT.US,D,20120326,000000,2.3196,2.3667,2.3008,2.348,48024,0
+CAMT.US,D,20120327,000000,2.348,2.3574,2.2819,2.3574,41620,0
+CAMT.US,D,20120328,000000,2.348,2.3667,2.3008,2.3574,38995,0
+CAMT.US,D,20120329,000000,2.3291,2.3385,2.2348,2.3291,5911,0
+CAMT.US,D,20120330,000000,2.3291,2.3575,2.2725,2.3574,48614,0
+CAMT.US,D,20120402,000000,2.348,2.4705,2.3385,2.3762,19175,0
+CAMT.US,D,20120403,000000,2.4705,2.4988,2.3667,2.4233,37119,0
+CAMT.US,D,20120404,000000,2.4233,2.4799,2.3385,2.3385,9132,0
+CAMT.US,D,20120405,000000,2.4046,2.4139,2.3762,2.3762,2015,0
+CAMT.US,D,20120409,000000,2.3667,2.3667,2.1877,2.2348,9480,0
+CAMT.US,D,20120410,000000,2.1782,2.197,2.1687,2.1782,19497,0
+CAMT.US,D,20120411,000000,2.2159,2.2819,2.197,2.2536,1037,0
+CAMT.US,D,20120412,000000,2.2442,2.2914,2.2159,2.2253,17570,0
+CAMT.US,D,20120413,000000,2.2631,2.2631,2.197,2.2442,1388,0
+CAMT.US,D,20120416,000000,2.2159,2.2536,2.1687,2.2065,13602,0
+CAMT.US,D,20120417,000000,2.2442,2.3008,2.2253,2.2914,4942,0
+CAMT.US,D,20120418,000000,2.1782,2.2725,2.1499,2.2725,19442,0
+CAMT.US,D,20120419,000000,2.2536,2.3196,2.1782,2.2253,27142,0
+CAMT.US,D,20120420,000000,2.2348,2.2348,2.1687,2.2348,3455,0
+CAMT.US,D,20120423,000000,2.197,2.2536,2.0745,2.2536,7699,0
+CAMT.US,D,20120424,000000,2.1217,2.3196,2.1027,2.2725,13944,0
+CAMT.US,D,20120425,000000,2.2725,2.3008,2.1877,2.2631,3006,0
+CAMT.US,D,20120426,000000,2.3008,2.3008,2.1877,2.197,3785,0
+CAMT.US,D,20120427,000000,2.2348,2.3385,2.1027,2.2159,43986,0
+CAMT.US,D,20120430,000000,2.2536,2.3196,2.1687,2.2536,4029,0
+CAMT.US,D,20120501,000000,2.3008,2.3008,2.2065,2.2725,17842,0
+CAMT.US,D,20120502,000000,2.2159,2.2914,2.2159,2.2725,8487,0
+CAMT.US,D,20120503,000000,2.3574,2.3856,2.2159,2.3667,51623,0
+CAMT.US,D,20120504,000000,2.3291,2.3574,2.197,2.2819,10876,0
+CAMT.US,D,20120507,000000,2.2725,2.3008,2.1593,2.2819,10074,0
+CAMT.US,D,20120508,000000,2.1877,2.3667,2.1877,2.3667,40621,0
+CAMT.US,D,20120509,000000,2.2348,2.3101,2.197,2.3008,23580,0
+CAMT.US,D,20120510,000000,2.3008,2.3762,2.2348,2.3008,2496,0
+CAMT.US,D,20120511,000000,2.2253,2.2819,2.2253,2.2348,2955,0
+CAMT.US,D,20120514,000000,2.2253,2.2442,2.1687,2.2442,14358,0
+CAMT.US,D,20120515,000000,2.2253,2.2348,2.2253,2.2348,9214,0
+CAMT.US,D,20120516,000000,2.2159,2.3385,2.1405,2.3196,15796,0
+CAMT.US,D,20120517,000000,2.3101,2.3101,2.1687,2.2442,17505,0
+CAMT.US,D,20120518,000000,2.197,2.2159,2.1877,2.1877,2492,0
+CAMT.US,D,20120521,000000,2.1687,2.2253,2.1687,2.1877,8738,0
+CAMT.US,D,20120522,000000,2.1499,2.1687,2.1405,2.1687,635,0
+CAMT.US,D,20120523,000000,2.1217,2.1311,2.1217,2.1217,14762,0
+CAMT.US,D,20120524,000000,2.1499,2.1687,1.999,2.0462,15271,0
+CAMT.US,D,20120525,000000,2.1217,2.1217,2.1217,2.1217,2333,0
+CAMT.US,D,20120529,000000,2.1121,2.1311,2.0651,2.0933,8324,0
+CAMT.US,D,20120530,000000,2.0745,2.0745,2.0556,2.0745,12089,0
+CAMT.US,D,20120531,000000,2.0179,2.0556,1.933,2.0556,9491,0
+CAMT.US,D,20120601,000000,1.933,1.9802,1.933,1.9613,2917,0
+CAMT.US,D,20120604,000000,1.9707,2.0367,1.9142,2.0367,9156,0
+CAMT.US,D,20120605,000000,1.9613,2.1027,1.9613,2.1027,8394,0
+CAMT.US,D,20120606,000000,2.1027,2.2253,2.1027,2.2253,2350,0
+CAMT.US,D,20120607,000000,2.2253,2.2253,2.0745,2.1877,18718,0
+CAMT.US,D,20120608,000000,2.0933,2.1782,2.0273,2.1687,10393,0
+CAMT.US,D,20120611,000000,2.1877,2.3196,2.1217,2.2631,12823,0
+CAMT.US,D,20120612,000000,2.2631,2.2631,2.1877,2.2442,10692,0
+CAMT.US,D,20120613,000000,2.2253,2.2914,2.2253,2.2819,10669,0
+CAMT.US,D,20120614,000000,2.2819,2.2914,2.2065,2.2536,7950,0
+CAMT.US,D,20120615,000000,2.2536,2.2819,2.2536,2.2819,1273,0
+CAMT.US,D,20120618,000000,2.2159,2.2914,2.1782,2.2159,9332,0
+CAMT.US,D,20120619,000000,2.1782,2.2253,2.1499,2.2065,4984,0
+CAMT.US,D,20120620,000000,2.0839,2.1311,2.0839,2.1121,5833,0
+CAMT.US,D,20120621,000000,2.1121,2.1405,2.1121,2.1121,3288,0
+CAMT.US,D,20120622,000000,2.1687,2.197,2.1687,2.197,530,0
+CAMT.US,D,20120625,000000,2.1027,2.1027,2.1027,2.1027,1166,0
+CAMT.US,D,20120626,000000,2.1027,2.1027,2.0839,2.0839,1697,0
+CAMT.US,D,20120627,000000,2.0745,2.0839,2.0273,2.0839,27399,0
+CAMT.US,D,20120628,000000,2.0933,2.1405,2.0556,2.0651,18839,0
+CAMT.US,D,20120629,000000,2.1217,2.1358,2.1121,2.1358,1803,0
+CAMT.US,D,20120702,000000,2.0933,2.1027,2.0933,2.0933,17100,0
+CAMT.US,D,20120703,000000,2.1311,2.1311,2.0839,2.0839,2545,0
+CAMT.US,D,20120705,000000,2.1121,2.1311,2.1121,2.1121,1691,0
+CAMT.US,D,20120706,000000,2.0839,2.1311,2.0839,2.1311,1039,0
+CAMT.US,D,20120709,000000,2.1027,2.1311,1.9802,2.1217,21075,0
+CAMT.US,D,20120710,000000,2.1217,2.1217,2.0462,2.0462,7736,0
+CAMT.US,D,20120711,000000,2.1027,2.1027,2.0462,2.0745,5947,0
+CAMT.US,D,20120712,000000,2.0745,2.1217,2.0745,2.1027,17572,0
+CAMT.US,D,20120713,000000,2.1121,2.1217,2.0651,2.1056,8432,0
+CAMT.US,D,20120716,000000,2.0651,2.0933,1.9802,2.0839,47511,0
+CAMT.US,D,20120717,000000,2.0179,2.1121,1.9707,1.999,6386,0
+CAMT.US,D,20120718,000000,2.0179,2.0273,1.9803,2.0155,3540,0
+CAMT.US,D,20120719,000000,1.9613,1.9896,1.8953,1.9802,10924,0
+CAMT.US,D,20120720,000000,1.933,1.9707,1.933,1.9613,5833,0
+CAMT.US,D,20120723,000000,1.9424,1.9424,1.8953,1.9047,6793,0
+CAMT.US,D,20120724,000000,1.8858,1.9142,1.7068,1.8388,30277,0
+CAMT.US,D,20120725,000000,1.8482,1.8482,1.8388,1.8388,3552,0
+CAMT.US,D,20120726,000000,1.8576,1.8764,1.8576,1.8671,5349,0
+CAMT.US,D,20120727,000000,1.8858,1.9519,1.7822,1.9047,5091,0
+CAMT.US,D,20120730,000000,1.8482,1.9237,1.8482,1.9142,4879,0
+CAMT.US,D,20120731,000000,1.8858,2.0367,1.8858,1.9802,12448,0
+CAMT.US,D,20120801,000000,1.9896,2.0933,1.9802,2.0085,20795,0
+CAMT.US,D,20120802,000000,1.9519,2.0367,1.9519,1.9707,1166,0
+CAMT.US,D,20120803,000000,2.0273,2.0273,1.8858,1.8858,212,0
+CAMT.US,D,20120806,000000,1.8858,1.9519,1.8388,1.9519,17075,0
+CAMT.US,D,20120807,000000,1.8953,1.9707,1.8953,1.9707,1166,0
+CAMT.US,D,20120808,000000,1.9047,1.9047,1.9047,1.9047,212,0
+CAMT.US,D,20120809,000000,1.9237,1.9424,1.9047,1.9142,5192,0
+CAMT.US,D,20120810,000000,1.9142,1.9519,1.9047,1.9519,4052,0
+CAMT.US,D,20120813,000000,1.933,1.9613,1.8292,1.8292,14529,0
+CAMT.US,D,20120814,000000,1.8105,1.8292,1.8105,1.8105,3308,0
+CAMT.US,D,20120815,000000,1.7822,1.8953,1.7727,1.7727,14814,0
+CAMT.US,D,20120816,000000,1.7916,1.8198,1.7916,1.8198,742,0
+CAMT.US,D,20120817,000000,1.7727,1.8671,1.7632,1.8576,9637,0
+CAMT.US,D,20120820,000000,1.7727,1.8576,1.7727,1.8388,8172,0
+CAMT.US,D,20120821,000000,1.8671,1.8764,1.7161,1.7822,40215,0
+CAMT.US,D,20120822,000000,1.801,1.8152,1.6785,1.7632,10576,0
+CAMT.US,D,20120823,000000,1.7444,1.7539,1.6124,1.7539,13935,0
+CAMT.US,D,20120824,000000,1.6784,1.7539,1.6502,1.7539,3138,0
+CAMT.US,D,20120827,000000,1.7161,1.7444,1.6313,1.735,797,0
+CAMT.US,D,20120828,000000,1.7444,1.7632,1.735,1.7632,4493,0
+CAMT.US,D,20120829,000000,1.7632,1.7632,1.6973,1.7539,10043,0
+CAMT.US,D,20120830,000000,1.7161,1.7539,1.7161,1.7539,1135,0
+CAMT.US,D,20120831,000000,1.7256,1.7916,1.6973,1.7161,8930,0
+CAMT.US,D,20120904,000000,1.7444,1.7727,1.735,1.735,30379,0
+CAMT.US,D,20120905,000000,1.7068,1.7632,1.7068,1.735,20671,0
+CAMT.US,D,20120906,000000,1.7256,1.768,1.7256,1.768,4692,0
+CAMT.US,D,20120907,000000,1.7068,1.7727,1.7068,1.7727,2284,0
+CAMT.US,D,20120910,000000,1.7916,1.801,1.7068,1.7161,9545,0
+CAMT.US,D,20120911,000000,1.782,1.782,1.7161,1.7161,1591,0
+CAMT.US,D,20120912,000000,1.7068,1.7068,1.7068,1.7068,955,0
+CAMT.US,D,20120913,000000,1.6973,1.6975,1.6973,1.6975,2651,0
+CAMT.US,D,20120914,000000,1.7161,1.8292,1.7161,1.7256,2606,0
+CAMT.US,D,20120917,000000,1.6973,1.7161,1.6784,1.6784,14636,0
+CAMT.US,D,20120918,000000,1.6895,1.6895,1.6878,1.6878,742,0
+CAMT.US,D,20120919,000000,1.6784,1.6784,1.5936,1.669,11612,0
+CAMT.US,D,20120920,000000,1.5936,1.6973,1.5842,1.6973,18505,0
+CAMT.US,D,20120921,000000,1.6784,1.6784,1.6124,1.6313,6353,0
+CAMT.US,D,20120924,000000,1.6361,1.6784,1.6361,1.6595,1697,0
+CAMT.US,D,20120925,000000,1.6973,1.6973,1.6688,1.669,3875,0
+CAMT.US,D,20120926,000000,1.6595,1.6878,1.5936,1.6878,3551,0
+CAMT.US,D,20120927,000000,1.6408,1.6878,1.6314,1.6595,742,0
+CAMT.US,D,20120928,000000,1.6502,1.6973,1.5936,1.6595,21359,0
+CAMT.US,D,20121001,000000,1.6784,1.6784,1.6595,1.6595,701,0
+CAMT.US,D,20121002,000000,1.6502,1.6595,1.6502,1.6595,1192,0
+CAMT.US,D,20121003,000000,1.6595,1.6595,1.6502,1.6502,955,0
+CAMT.US,D,20121004,000000,1.6502,1.6502,1.5842,1.6313,18431,0
+CAMT.US,D,20121005,000000,1.6124,1.6313,1.603,1.6124,1181,0
+CAMT.US,D,20121008,000000,1.5936,1.6502,1.5843,1.6375,2391,0
+CAMT.US,D,20121009,000000,1.6595,1.6595,1.5936,1.6029,737,0
+CAMT.US,D,20121010,000000,1.6029,1.6784,1.6029,1.6784,5068,0
+CAMT.US,D,20121011,000000,1.6313,1.7161,1.6218,1.6784,4444,0
+CAMT.US,D,20121012,000000,1.6973,1.6973,1.6218,1.6218,530,0
+CAMT.US,D,20121015,000000,1.6973,1.6973,1.5747,1.6784,15790,0
+CAMT.US,D,20121016,000000,1.6973,1.7161,1.6595,1.6973,19497,0
+CAMT.US,D,20121017,000000,1.7068,1.7539,1.7068,1.735,25868,0
+CAMT.US,D,20121018,000000,1.7916,1.7916,1.5747,1.7068,22706,0
+CAMT.US,D,20121019,000000,1.6124,1.7256,1.6029,1.7068,13628,0
+CAMT.US,D,20121022,000000,1.6313,1.7256,1.5558,1.6973,19117,0
+CAMT.US,D,20121023,000000,1.6502,1.6878,1.6124,1.6878,1596,0
+CAMT.US,D,20121024,000000,1.5757,1.6973,1.5757,1.669,2466,0
+CAMT.US,D,20121025,000000,1.6878,1.6878,1.6595,1.6595,1379,0
+CAMT.US,D,20121026,000000,1.6029,1.6784,1.6029,1.6768,2475,0
+CAMT.US,D,20121031,000000,1.6124,1.6124,1.5842,1.5842,6927,0
+CAMT.US,D,20121101,000000,1.5936,1.6595,1.5558,1.6124,5590,0
+CAMT.US,D,20121102,000000,1.5842,1.6313,1.5842,1.6313,6362,0
+CAMT.US,D,20121105,000000,1.6313,1.6408,1.6313,1.6408,1814,0
+CAMT.US,D,20121106,000000,1.5558,1.5653,1.4804,1.5463,31739,0
+CAMT.US,D,20121107,000000,1.5087,1.5088,1.4898,1.4898,7689,0
+CAMT.US,D,20121108,000000,1.471,1.5276,1.4615,1.5087,9526,0
+CAMT.US,D,20121109,000000,1.5087,1.5087,1.4427,1.4427,530,0
+CAMT.US,D,20121112,000000,1.4333,1.452,1.3201,1.3201,27642,0
+CAMT.US,D,20121113,000000,1.3389,1.3673,1.3295,1.3295,4992,0
+CAMT.US,D,20121114,000000,1.3295,1.3295,1.2258,1.3201,4375,0
+CAMT.US,D,20121115,000000,1.3295,1.3767,1.1975,1.3201,27812,0
+CAMT.US,D,20121116,000000,1.2635,1.3013,1.1504,1.273,14847,0
+CAMT.US,D,20121119,000000,1.2824,1.3673,1.2447,1.3013,20818,0
+CAMT.US,D,20121120,000000,1.3955,1.3955,1.2541,1.273,8567,0
+CAMT.US,D,20121121,000000,1.2918,1.3201,1.2636,1.3201,12536,0
+CAMT.US,D,20121126,000000,1.3955,1.3955,1.3389,1.3389,16915,0
+CAMT.US,D,20121127,000000,1.3483,1.3861,1.3201,1.3389,43239,0
+CAMT.US,D,20121128,000000,1.3955,1.3955,1.2447,1.3107,54543,0
+CAMT.US,D,20121129,000000,1.2635,1.3107,1.2541,1.273,30936,0
+CAMT.US,D,20121130,000000,1.3107,1.3955,1.3107,1.3201,25570,0
+CAMT.US,D,20121203,000000,1.3861,1.3861,1.3483,1.3579,26576,0
+CAMT.US,D,20121204,000000,1.3483,1.371,1.3295,1.3389,26687,0
+CAMT.US,D,20121205,000000,1.3579,1.3955,1.3013,1.3673,52894,0
+CAMT.US,D,20121206,000000,1.2824,1.3389,1.2635,1.3013,27070,0
+CAMT.US,D,20121207,000000,1.3389,1.3389,1.2352,1.3201,41448,0
+CAMT.US,D,20121210,000000,1.2918,1.3295,1.2776,1.2918,40087,0
+CAMT.US,D,20121211,000000,1.3767,1.3767,1.273,1.3389,40155,0
+CAMT.US,D,20121212,000000,1.3389,1.3483,1.3013,1.3483,33883,0
+CAMT.US,D,20121213,000000,1.3201,1.4049,1.32,1.3955,115843,0
+CAMT.US,D,20121214,000000,1.3672,1.3672,1.3013,1.3483,41674,0
+CAMT.US,D,20121217,000000,1.3389,1.3483,1.3013,1.3389,56744,0
+CAMT.US,D,20121218,000000,1.3201,1.3295,1.3013,1.3107,29958,0
+CAMT.US,D,20121219,000000,1.3201,1.3295,1.3013,1.3013,168185,0
+CAMT.US,D,20121220,000000,1.3295,1.3483,1.3167,1.3389,17194,0
+CAMT.US,D,20121221,000000,1.3579,1.3579,1.3107,1.3201,14593,0
+CAMT.US,D,20121224,000000,1.3107,1.3295,1.2918,1.3286,85844,0
+CAMT.US,D,20121226,000000,1.3201,1.3673,1.3112,1.3295,25877,0
+CAMT.US,D,20121227,000000,1.3201,1.3483,1.3013,1.3013,31224,0
+CAMT.US,D,20121228,000000,1.3295,1.3579,1.3013,1.3164,25785,0
+CAMT.US,D,20121231,000000,1.3201,1.3579,1.3013,1.3201,19358,0
+CAMT.US,D,20130102,000000,1.3955,1.3955,1.3389,1.3579,13931,0
+CAMT.US,D,20130103,000000,1.4143,1.4143,1.3295,1.3389,19935,0
+CAMT.US,D,20130104,000000,1.3673,1.3955,1.3483,1.3955,11665,0
+CAMT.US,D,20130107,000000,1.3673,1.3861,1.3295,1.3673,26731,0
+CAMT.US,D,20130108,000000,1.3579,1.3955,1.3483,1.3483,6045,0
+CAMT.US,D,20130109,000000,1.3955,1.4144,1.3955,1.4029,2757,0
+CAMT.US,D,20130110,000000,1.4049,1.4049,1.3861,1.4049,2651,0
+CAMT.US,D,20130111,000000,1.4144,1.4302,1.4144,1.4144,9498,0
+CAMT.US,D,20130114,000000,1.4144,1.4144,1.4144,1.4144,1591,0
+CAMT.US,D,20130115,000000,1.3955,1.3955,1.3295,1.3483,3062,0
+CAMT.US,D,20130116,000000,1.3579,1.3579,1.3389,1.3579,5144,0
+CAMT.US,D,20130117,000000,1.3201,1.3483,1.3201,1.3295,16718,0
+CAMT.US,D,20130118,000000,1.3295,1.3767,1.3201,1.3295,108190,0
+CAMT.US,D,20130122,000000,1.3579,1.3767,1.3389,1.3673,9704,0
+CAMT.US,D,20130123,000000,1.3389,1.3389,1.2352,1.273,163944,0
+CAMT.US,D,20130124,000000,1.2918,1.3013,1.2824,1.2824,14258,0
+CAMT.US,D,20130125,000000,1.273,1.3013,1.2635,1.273,30331,0
+CAMT.US,D,20130128,000000,1.2635,1.273,1.2635,1.2635,24868,0
+CAMT.US,D,20130129,000000,1.3107,1.3389,1.273,1.3389,18247,0
+CAMT.US,D,20130130,000000,1.3295,1.3295,1.3295,1.3295,1379,0
+CAMT.US,D,20130131,000000,1.3295,1.3295,1.273,1.3295,16045,0
+CAMT.US,D,20130201,000000,1.3387,1.3767,1.2919,1.3767,15271,0
+CAMT.US,D,20130204,000000,1.3579,1.3795,1.3201,1.3561,24694,0
+CAMT.US,D,20130205,000000,1.3389,1.5299,1.3389,1.4427,59855,0
+CAMT.US,D,20130206,000000,1.5276,1.6312,1.5276,1.5936,110058,0
+CAMT.US,D,20130207,000000,1.669,1.735,1.603,1.6502,95368,0
+CAMT.US,D,20130208,000000,1.6502,1.6973,1.6313,1.6313,38237,0
+CAMT.US,D,20130211,000000,1.6595,1.6595,1.5842,1.5936,23686,0
+CAMT.US,D,20130212,000000,1.6029,1.6124,1.5842,1.5842,11454,0
+CAMT.US,D,20130213,000000,1.569,1.6029,1.569,1.6029,2527,0
+CAMT.US,D,20130214,000000,1.6029,1.6029,1.471,1.6028,11589,0
+CAMT.US,D,20130215,000000,1.5653,1.6124,1.5181,1.5558,41104,0
+CAMT.US,D,20130219,000000,1.5842,1.5842,1.471,1.471,4379,0
+CAMT.US,D,20130220,000000,1.4993,1.5653,1.4562,1.5275,11909,0
+CAMT.US,D,20130221,000000,1.5087,1.5179,1.273,1.4049,108230,0
+CAMT.US,D,20130222,000000,1.3861,1.4239,1.3767,1.4239,24701,0
+CAMT.US,D,20130225,000000,1.4049,1.4239,1.3295,1.4049,117785,0
+CAMT.US,D,20130226,000000,1.3483,1.3767,1.3389,1.3767,13309,0
+CAMT.US,D,20130227,000000,1.3673,1.4002,1.3201,1.3201,26012,0
+CAMT.US,D,20130228,000000,1.3579,1.3861,1.3013,1.3201,34577,0
+CAMT.US,D,20130301,000000,1.3389,1.3579,1.3107,1.3483,8814,0
+CAMT.US,D,20130304,000000,1.3673,1.3752,1.2824,1.3579,42102,0
+CAMT.US,D,20130305,000000,1.3483,1.4049,1.3201,1.3955,19460,0
+CAMT.US,D,20130306,000000,1.3955,1.3955,1.2918,1.3955,39128,0
+CAMT.US,D,20130307,000000,1.3483,1.3767,1.3107,1.3673,34201,0
+CAMT.US,D,20130308,000000,1.3389,1.3673,1.3107,1.3483,20641,0
+CAMT.US,D,20130311,000000,1.3483,1.3955,1.3295,1.3389,41758,0
+CAMT.US,D,20130312,000000,1.3389,1.3483,1.3107,1.3201,57663,0
+CAMT.US,D,20130313,000000,1.3295,1.3483,1.3295,1.3389,61829,0
+CAMT.US,D,20130314,000000,1.3295,1.3389,1.2824,1.3107,47039,0
+CAMT.US,D,20130315,000000,1.2918,1.3389,1.2824,1.3201,27692,0
+CAMT.US,D,20130318,000000,1.3201,1.3438,1.3107,1.3438,11772,0
+CAMT.US,D,20130319,000000,1.3483,1.3861,1.3013,1.306,42178,0
+CAMT.US,D,20130320,000000,1.3767,1.3861,1.3483,1.3483,6282,0
+CAMT.US,D,20130321,000000,1.3767,1.3767,1.3389,1.3389,1615,0
+CAMT.US,D,20130322,000000,1.3389,1.3861,1.3389,1.3579,3924,0
+CAMT.US,D,20130325,000000,1.3955,1.3955,1.3295,1.3767,1791,0
+CAMT.US,D,20130326,000000,1.3389,1.3767,1.3295,1.3767,6206,0
+CAMT.US,D,20130327,000000,1.3295,1.3672,1.3202,1.3672,7821,0
+CAMT.US,D,20130328,000000,1.3579,1.3861,1.3107,1.3579,7106,0
+CAMT.US,D,20130401,000000,1.3483,1.3579,1.3107,1.3579,21043,0
+CAMT.US,D,20130402,000000,1.3861,1.3955,1.3381,1.3955,27202,0
+CAMT.US,D,20130403,000000,1.3673,1.4239,1.3483,1.3861,58727,0
+CAMT.US,D,20130404,000000,1.4144,1.4144,1.3673,1.4143,14192,0
+CAMT.US,D,20130405,000000,1.4049,1.4049,1.3673,1.3673,4560,0
+CAMT.US,D,20130408,000000,1.4144,1.4144,1.3673,1.4049,10471,0
+CAMT.US,D,20130409,000000,1.3673,1.4333,1.3673,1.3767,7000,0
+CAMT.US,D,20130410,000000,1.4144,1.4144,1.3673,1.3955,2366,0
+CAMT.US,D,20130411,000000,1.3673,1.3955,1.3673,1.3955,2280,0
+CAMT.US,D,20130412,000000,1.3805,1.4144,1.3673,1.3684,11242,0
+CAMT.US,D,20130415,000000,1.3673,1.3691,1.3201,1.3257,32057,0
+CAMT.US,D,20130416,000000,1.4048,1.4048,1.3594,1.3767,3468,0
+CAMT.US,D,20130417,000000,1.3201,1.3673,1.3013,1.3673,5621,0
+CAMT.US,D,20130418,000000,1.3107,1.3672,1.3107,1.3579,424,0
+CAMT.US,D,20130419,000000,1.3201,1.3673,1.3201,1.3201,8962,0
+CAMT.US,D,20130422,000000,1.3107,1.4049,1.3013,1.3861,21012,0
+CAMT.US,D,20130423,000000,1.3861,1.4144,1.3389,1.3483,16526,0
+CAMT.US,D,20130424,000000,1.3483,1.3808,1.3483,1.3808,940,0
+CAMT.US,D,20130425,000000,1.3483,1.3665,1.3013,1.3483,13585,0
+CAMT.US,D,20130426,000000,1.3673,1.4144,1.3579,1.4049,21369,0
+CAMT.US,D,20130429,000000,1.3295,1.4049,1.3295,1.3673,14094,0
+CAMT.US,D,20130430,000000,1.3483,1.3483,1.3389,1.3389,424,0
+CAMT.US,D,20130501,000000,1.3767,1.4521,1.3484,1.4144,27610,0
+CAMT.US,D,20130502,000000,1.3955,1.3955,1.3579,1.3579,7356,0
+CAMT.US,D,20130503,000000,1.3673,1.4144,1.3673,1.3861,13548,0
+CAMT.US,D,20130506,000000,1.4049,1.5558,1.4049,1.537,36956,0
+CAMT.US,D,20130507,000000,1.5463,1.5842,1.4898,1.5558,16255,0
+CAMT.US,D,20130508,000000,1.5747,1.6218,1.5747,1.6218,40296,0
+CAMT.US,D,20130509,000000,1.6408,1.6503,1.6124,1.6502,19550,0
+CAMT.US,D,20130510,000000,1.6408,1.6408,1.537,1.6114,7389,0
+CAMT.US,D,20130513,000000,1.6029,1.6029,1.4898,1.5653,5228,0
+CAMT.US,D,20130514,000000,1.4994,1.6408,1.4994,1.6408,4348,0
+CAMT.US,D,20130515,000000,1.5747,1.5747,1.537,1.5463,3266,0
+CAMT.US,D,20130516,000000,1.6124,1.6408,1.5463,1.5463,29703,0
+CAMT.US,D,20130517,000000,1.5936,1.6029,1.5842,1.5842,12249,0
+CAMT.US,D,20130520,000000,1.7822,2.4987,1.7822,1.9142,1338470,0
+CAMT.US,D,20130521,000000,1.933,2.0651,1.801,1.8953,485578,0
+CAMT.US,D,20130522,000000,1.9046,1.9046,1.7632,1.7916,147247,0
+CAMT.US,D,20130523,000000,1.7916,1.8576,1.7916,1.8482,54582,0
+CAMT.US,D,20130524,000000,1.8388,1.9943,1.8388,1.9142,100234,0
+CAMT.US,D,20130528,000000,1.999,2.0367,1.8963,1.9424,77669,0
+CAMT.US,D,20130529,000000,1.9896,1.9896,1.7916,1.8576,94156,0
+CAMT.US,D,20130530,000000,1.8858,1.9237,1.8388,1.9047,10074,0
+CAMT.US,D,20130531,000000,1.933,1.933,1.8105,1.8198,27631,0
+CAMT.US,D,20130603,000000,1.8858,1.9237,1.8483,1.9237,31716,0
+CAMT.US,D,20130604,000000,1.9237,1.9237,1.8483,1.9142,17008,0
+CAMT.US,D,20130605,000000,1.8672,1.9066,1.8576,1.8953,34263,0
+CAMT.US,D,20130606,000000,1.8671,1.8857,1.8388,1.8482,6781,0
+CAMT.US,D,20130607,000000,1.9047,1.9519,1.8953,1.9142,24438,0
+CAMT.US,D,20130610,000000,1.9087,1.9237,1.8954,1.9207,3805,0
+CAMT.US,D,20130611,000000,1.8764,1.9802,1.8763,1.933,26732,0
+CAMT.US,D,20130612,000000,1.9613,2.1593,1.9047,2.0367,264350,0
+CAMT.US,D,20130613,000000,2.0839,2.1121,2.0367,2.0746,47084,0
+CAMT.US,D,20130614,000000,2.0462,2.132,2.0273,2.1121,63864,0
+CAMT.US,D,20130617,000000,2.1405,2.1405,2.0273,2.0565,14926,0
+CAMT.US,D,20130618,000000,2.2159,2.348,2.0839,2.2159,305346,0
+CAMT.US,D,20130619,000000,2.2631,2.2632,2.1687,2.2159,110959,0
+CAMT.US,D,20130620,000000,2.1687,2.2348,2.0462,2.1217,73713,0
+CAMT.US,D,20130621,000000,2.1217,2.1687,2.0462,2.116,33348,0
+CAMT.US,D,20130624,000000,2.0556,2.1687,2.0035,2.1499,154014,0
+CAMT.US,D,20130625,000000,2.1499,2.3385,2.1499,2.2536,174781,0
+CAMT.US,D,20130626,000000,2.348,2.348,2.2159,2.2631,79646,0
+CAMT.US,D,20130627,000000,2.2631,2.2631,2.1782,2.2631,31481,0
+CAMT.US,D,20130628,000000,2.2253,2.2914,2.1687,2.2631,27015,0
+CAMT.US,D,20130701,000000,2.2631,2.2914,2.2535,2.2535,24852,0
+CAMT.US,D,20130702,000000,2.2631,2.2725,2.2253,2.2253,17296,0
+CAMT.US,D,20130703,000000,2.197,2.2536,2.1031,2.1593,64849,0
+CAMT.US,D,20130705,000000,2.1687,2.2159,2.0839,2.1499,47306,0
+CAMT.US,D,20130708,000000,2.2348,2.2442,2.1877,2.2348,41132,0
+CAMT.US,D,20130709,000000,2.2348,2.2348,2.1782,2.2348,10791,0
+CAMT.US,D,20130710,000000,2.2348,2.2348,2.1405,2.2159,33255,0
+CAMT.US,D,20130711,000000,2.2159,2.2348,2.1592,2.1782,26099,0
+CAMT.US,D,20130712,000000,2.1312,2.2159,2.1312,2.1782,8679,0
+CAMT.US,D,20130715,000000,2.1593,2.2159,2.1593,2.1688,20398,0
+CAMT.US,D,20130716,000000,2.1218,2.1677,2.1218,2.1677,8208,0
+CAMT.US,D,20130717,000000,2.197,2.197,2.1207,2.1499,49754,0
+CAMT.US,D,20130718,000000,2.2065,2.2159,2.1877,2.2159,18081,0
+CAMT.US,D,20130719,000000,2.2536,2.263,2.1782,2.2536,12715,0
+CAMT.US,D,20130722,000000,2.1877,2.2442,2.1311,2.1405,34113,0
+CAMT.US,D,20130723,000000,2.1405,2.1782,2.1405,2.1405,6913,0
+CAMT.US,D,20130724,000000,2.1687,2.2065,2.1593,2.2065,17433,0
+CAMT.US,D,20130725,000000,2.2065,2.2536,2.1348,2.2385,22250,0
+CAMT.US,D,20130726,000000,2.2065,2.2631,2.1562,2.2631,848,0
+CAMT.US,D,20130729,000000,2.1593,2.2442,2.1499,2.1877,29098,0
+CAMT.US,D,20130730,000000,2.2195,2.2195,2.1687,2.1877,23393,0
+CAMT.US,D,20130731,000000,2.2159,2.2348,2.2009,2.2348,13072,0
+CAMT.US,D,20130801,000000,2.2442,2.2442,2.2065,2.2065,17072,0
+CAMT.US,D,20130802,000000,2.2065,2.2159,2.1499,2.1687,20375,0
+CAMT.US,D,20130805,000000,2.1405,2.2159,2.1405,2.1405,46385,0
+CAMT.US,D,20130806,000000,2.1782,2.2442,2.1593,2.1687,34974,0
+CAMT.US,D,20130807,000000,2.2159,2.2631,2.1594,2.2348,53765,0
+CAMT.US,D,20130808,000000,1.7822,1.8482,1.6218,1.7256,404886,0
+CAMT.US,D,20130809,000000,1.735,1.735,1.6218,1.669,112235,0
+CAMT.US,D,20130812,000000,1.6408,1.669,1.5747,1.5842,182019,0
+CAMT.US,D,20130813,000000,1.6029,1.6124,1.5842,1.6029,52666,0
+CAMT.US,D,20130814,000000,1.6218,1.6218,1.5936,1.6029,22669,0
+CAMT.US,D,20130815,000000,1.5653,1.6028,1.5088,1.5463,116429,0
+CAMT.US,D,20130816,000000,1.537,1.6029,1.5181,1.5653,36872,0
+CAMT.US,D,20130819,000000,1.5463,1.6029,1.5463,1.6029,81436,0
+CAMT.US,D,20130820,000000,1.5463,1.6124,1.5463,1.5842,83528,0
+CAMT.US,D,20130821,000000,1.5558,1.5936,1.5558,1.5558,39058,0
+CAMT.US,D,20130822,000000,1.5558,1.5747,1.537,1.5747,14036,0
+CAMT.US,D,20130823,000000,1.5558,1.669,1.5558,1.6124,42813,0
+CAMT.US,D,20130826,000000,1.5936,1.6408,1.5936,1.6124,9599,0
+CAMT.US,D,20130827,000000,1.5463,1.6313,1.5463,1.5842,42183,0
+CAMT.US,D,20130828,000000,1.5936,1.669,1.5842,1.6313,9604,0
+CAMT.US,D,20130829,000000,1.6313,1.6313,1.6029,1.6029,10955,0
+CAMT.US,D,20130830,000000,1.6124,1.6313,1.5463,1.5936,17856,0
+CAMT.US,D,20130903,000000,1.6029,1.6313,1.5463,1.5653,7581,0
+CAMT.US,D,20130904,000000,1.5558,1.7161,1.5558,1.6124,28512,0
+CAMT.US,D,20130905,000000,1.6502,1.669,1.6029,1.6029,15706,0
+CAMT.US,D,20130906,000000,1.6784,1.6784,1.5653,1.5747,7179,0
+CAMT.US,D,20130909,000000,1.5842,1.6029,1.5558,1.5842,21642,0
+CAMT.US,D,20130910,000000,1.6029,1.6124,1.5463,1.6029,29036,0
+CAMT.US,D,20130911,000000,1.6029,1.6218,1.5842,1.5842,15800,0
+CAMT.US,D,20130912,000000,1.5842,1.5936,1.5747,1.5747,22748,0
+CAMT.US,D,20130916,000000,1.6029,1.6313,1.6029,1.6313,15907,0
+CAMT.US,D,20130917,000000,1.6029,1.6124,1.5937,1.6029,84716,0
+CAMT.US,D,20130918,000000,1.669,1.669,1.6029,1.6124,32282,0
+CAMT.US,D,20130919,000000,1.6595,1.6595,1.6029,1.6029,42506,0
+CAMT.US,D,20130920,000000,1.5747,1.6029,1.5463,1.5842,11124,0
+CAMT.US,D,20130923,000000,1.6029,1.6029,1.5705,1.5936,7726,0
+CAMT.US,D,20130924,000000,1.5936,1.6029,1.5936,1.5936,14636,0
+CAMT.US,D,20130925,000000,1.6029,1.6029,1.6027,1.6027,1990,0
+CAMT.US,D,20130926,000000,1.6502,1.6502,1.5653,1.6029,4984,0
+CAMT.US,D,20130927,000000,1.5842,1.5936,1.5842,1.5842,7741,0
+CAMT.US,D,20130930,000000,1.5842,1.6218,1.5842,1.6029,20894,0
+CAMT.US,D,20131001,000000,1.6124,1.6124,1.5087,1.6029,46557,0
+CAMT.US,D,20131002,000000,1.6029,1.6408,1.6029,1.6218,7636,0
+CAMT.US,D,20131003,000000,1.6029,1.6218,1.537,1.6029,15377,0
+CAMT.US,D,20131004,000000,1.5558,1.6408,1.5558,1.6408,7212,0
+CAMT.US,D,20131007,000000,1.6124,1.6313,1.6124,1.6218,6257,0
+CAMT.US,D,20131008,000000,1.6313,1.6313,1.5747,1.5747,2439,0
+CAMT.US,D,20131009,000000,1.6124,1.6124,1.5463,1.5936,24901,0
+CAMT.US,D,20131010,000000,1.6124,1.6124,1.5653,1.5842,9796,0
+CAMT.US,D,20131011,000000,1.5653,1.6029,1.5653,1.6029,4029,0
+CAMT.US,D,20131014,000000,1.6218,1.6408,1.6124,1.6124,18203,0
+CAMT.US,D,20131015,000000,1.6029,1.6218,1.6029,1.6124,14423,0
+CAMT.US,D,20131016,000000,1.6124,1.6124,1.5842,1.5842,13892,0
+CAMT.US,D,20131017,000000,1.6029,1.6218,1.5842,1.6218,9439,0
+CAMT.US,D,20131018,000000,1.6029,1.6029,1.6029,1.6029,1273,0
+CAMT.US,D,20131021,000000,1.6218,1.6408,1.6218,1.6313,24180,0
+CAMT.US,D,20131022,000000,1.6784,1.6973,1.6029,1.6784,16120,0
+CAMT.US,D,20131023,000000,1.6784,1.7916,1.6408,1.7822,42951,0
+CAMT.US,D,20131024,000000,1.8482,1.8858,1.7916,1.8105,80386,0
+CAMT.US,D,20131025,000000,1.8388,1.9613,1.8388,1.8576,58858,0
+CAMT.US,D,20131028,000000,1.8198,1.8198,1.8198,1.8198,1273,0
+CAMT.US,D,20131029,000000,1.801,1.801,1.7444,1.7727,27573,0
+CAMT.US,D,20131030,000000,1.7539,1.7727,1.735,1.7727,1485,0
+CAMT.US,D,20131031,000000,1.7256,1.7444,1.7161,1.7256,11486,0
+CAMT.US,D,20131101,000000,1.7068,1.7444,1.7068,1.7444,530,0
+CAMT.US,D,20131104,000000,1.7727,1.7727,1.7727,1.7727,340,0
+CAMT.US,D,20131105,000000,1.735,1.7916,1.735,1.7916,1273,0
+CAMT.US,D,20131106,000000,1.7822,1.8105,1.7161,1.8105,10924,0
+CAMT.US,D,20131107,000000,1.801,1.8292,1.7822,1.7822,36269,0
+CAMT.US,D,20131108,000000,1.7727,1.7916,1.7444,1.7539,29695,0
+CAMT.US,D,20131111,000000,1.7256,1.8388,1.7256,1.7727,37574,0
+CAMT.US,D,20131112,000000,1.7444,1.8576,1.7444,1.8482,10180,0
+CAMT.US,D,20131113,000000,1.8105,1.8576,1.7632,1.7916,7106,0
+CAMT.US,D,20131114,000000,1.7916,1.7916,1.7822,1.7822,848,0
+CAMT.US,D,20131115,000000,1.7822,1.8482,1.7444,1.7727,4773,0
+CAMT.US,D,20131118,000000,1.7727,1.8105,1.5842,1.7444,122382,0
+CAMT.US,D,20131119,000000,1.7632,1.7727,1.6973,1.7068,31628,0
+CAMT.US,D,20131120,000000,1.7632,1.8198,1.7632,1.801,136488,0
+CAMT.US,D,20131121,000000,1.8482,1.8576,1.7916,1.7916,49208,0
+CAMT.US,D,20131122,000000,1.8198,2.546,1.8105,2.4988,1475392,0
+CAMT.US,D,20131125,000000,3.8755,4.9882,3.8661,4.2998,25139971,0
+CAMT.US,D,20131126,000000,5.7991,6.063,4.0924,4.413,25482332,0
+CAMT.US,D,20131127,000000,4.2715,4.4695,3.5832,3.8001,6509642,0
+CAMT.US,D,20131129,000000,3.3003,4.2338,3.206,3.8755,4647950,0
+CAMT.US,D,20131202,000000,4.2904,5.4219,3.9603,5.4219,16657651,0
+CAMT.US,D,20131203,000000,4.875,5.1862,4.2527,4.3186,9162802,0
+CAMT.US,D,20131204,000000,4.3376,4.8373,4.1962,4.413,6809661,0
+CAMT.US,D,20131205,000000,4.4507,4.5355,4.0924,4.2432,2728675,0
+CAMT.US,D,20131206,000000,4.2432,4.3658,3.8377,4.0546,1918468,0
+CAMT.US,D,20131209,000000,4.0546,4.1489,3.7246,3.8755,1576690,0
+CAMT.US,D,20131210,000000,3.6587,3.7623,3.5832,3.6021,1364775,0
+CAMT.US,D,20131211,000000,3.6587,3.7057,3.3568,3.3945,1600314,0
+CAMT.US,D,20131212,000000,3.4982,3.668,3.3003,3.3379,1463538,0
+CAMT.US,D,20131213,000000,3.5832,4.1678,3.4889,3.668,4688741,0
+CAMT.US,D,20131216,000000,3.6963,3.6963,3.4134,3.5077,1109834,0
+CAMT.US,D,20131217,000000,3.4418,3.4889,3.3758,3.4418,517637,0
+CAMT.US,D,20131218,000000,3.404,3.4889,3.14,3.2249,1043121,0
+CAMT.US,D,20131219,000000,3.1777,3.3852,3.1777,3.2154,916602,0
+CAMT.US,D,20131220,000000,3.2249,3.4418,3.2249,3.3663,748616,0
+CAMT.US,D,20131223,000000,3.6114,4.1866,3.536,4.1489,3128673,0
+CAMT.US,D,20131224,000000,3.9509,3.9603,3.7057,3.8001,1276603,0
+CAMT.US,D,20131226,000000,3.9698,4.0451,3.7812,3.9227,1222241,0
+CAMT.US,D,20131227,000000,3.8755,3.9227,3.5832,3.7057,815535,0
+CAMT.US,D,20131230,000000,3.6492,3.9132,3.6303,3.8567,910132,0
+CAMT.US,D,20131231,000000,3.9132,4.281,3.7246,3.8189,2681719,0
+CAMT.US,D,20140102,000000,3.8661,4.4036,3.734,4.3564,2302943,0
+CAMT.US,D,20140103,000000,4.4318,4.8468,4.1678,4.1962,2690658,0
+CAMT.US,D,20140106,000000,3.9792,4.328,3.9509,3.9981,1119583,0
+CAMT.US,D,20140107,000000,4.0264,4.281,3.9981,4.1112,660382,0
+CAMT.US,D,20140108,000000,4.1112,4.281,4.0075,4.0735,700999,0
+CAMT.US,D,20140109,000000,4.0641,4.1489,3.9603,4.0075,491548,0
+CAMT.US,D,20140110,000000,4.0924,4.0924,3.8849,3.9698,316563,0
+CAMT.US,D,20140113,000000,3.9886,4.5261,3.932,4.2432,1924407,0
+CAMT.US,D,20140114,000000,4.2904,4.5733,4.1017,4.4224,1614631,0
+CAMT.US,D,20140115,000000,4.347,4.3941,4.1678,4.2432,654231,0
+CAMT.US,D,20140116,000000,4.2432,4.7053,4.1489,4.5921,2120985,0
+CAMT.US,D,20140117,000000,4.7524,5.3558,4.5921,4.611,6639343,0
+CAMT.US,D,20140121,000000,4.8185,4.9127,4.2998,4.4601,2066092,0
+CAMT.US,D,20140122,000000,4.5261,4.9127,4.4884,4.8844,1294939,0
+CAMT.US,D,20140123,000000,4.7147,4.9882,4.4978,4.8279,1280464,0
+CAMT.US,D,20140124,000000,4.7807,4.7807,4.5261,4.6958,1085961,0
+CAMT.US,D,20140127,000000,4.9034,4.9221,4.3846,4.611,1341338,0
+CAMT.US,D,20140128,000000,4.7524,5.2805,4.6675,5.0918,4572509,0
+CAMT.US,D,20140129,000000,4.9787,5.5067,4.8185,4.9221,3654284,0
+CAMT.US,D,20140130,000000,5.0353,5.2333,4.8468,4.9127,1588331,0
+CAMT.US,D,20140131,000000,4.9034,4.9882,4.6958,4.8185,691560,0
+CAMT.US,D,20140203,000000,4.8468,4.8844,4.3093,4.4695,1491123,0
+CAMT.US,D,20140204,000000,4.5355,4.6015,4.1489,4.3186,1322324,0
+CAMT.US,D,20140205,000000,4.2998,4.2998,3.9792,4.083,1199864,0
+CAMT.US,D,20140206,000000,4.1489,4.2527,4.0735,4.1772,376182,0
+CAMT.US,D,20140207,000000,4.0924,4.2904,4.0075,4.2432,465710,0
+CAMT.US,D,20140210,000000,4.2998,4.5167,4.2432,4.4695,752318,0
+CAMT.US,D,20140211,000000,4.4224,4.5167,4.347,4.4884,425702,0
+CAMT.US,D,20140212,000000,4.4036,4.5073,4.3376,4.347,358957,0
+CAMT.US,D,20140213,000000,4.281,4.3564,4.1489,4.1962,543841,0
+CAMT.US,D,20140214,000000,4.1396,4.3752,4.1112,4.2527,341063,0
+CAMT.US,D,20140218,000000,4.328,4.4507,4.2149,4.3752,543710,0
+CAMT.US,D,20140219,000000,4.3376,4.347,4.0546,4.1112,639197,0
+CAMT.US,D,20140220,000000,4.1017,4.2432,4.0169,4.083,489716,0
+CAMT.US,D,20140221,000000,4.1489,4.1489,4.0075,4.0735,299309,0
+CAMT.US,D,20140224,000000,4.1112,4.1866,4.0546,4.1017,313487,0
+CAMT.US,D,20140225,000000,4.1017,4.1396,4.0075,4.0451,180490,0
+CAMT.US,D,20140226,000000,4.0546,4.1866,4.0169,4.0735,243786,0
+CAMT.US,D,20140227,000000,4.0264,4.1206,3.9603,4.0735,231689,0
+CAMT.US,D,20140228,000000,4.1017,4.1489,3.8849,3.9981,355130,0
+CAMT.US,D,20140303,000000,3.8189,3.8472,3.6774,3.7717,704142,0
+CAMT.US,D,20140304,000000,3.8472,4.0075,3.8189,3.9227,552731,0
+CAMT.US,D,20140305,000000,3.734,3.9886,3.734,3.7717,592408,0
+CAMT.US,D,20140306,000000,3.8001,3.8095,3.5832,3.6021,705885,0
+CAMT.US,D,20140307,000000,3.6587,3.668,3.4228,3.536,504863,0
+CAMT.US,D,20140310,000000,3.4794,3.8661,3.47,3.6208,729333,0
+CAMT.US,D,20140311,000000,3.7152,3.762,3.4134,3.4847,421798,0
+CAMT.US,D,20140312,000000,3.536,3.6021,3.4889,3.536,212643,0
+CAMT.US,D,20140313,000000,3.5548,3.5738,3.3003,3.3192,507942,0
+CAMT.US,D,20140314,000000,3.3097,3.4793,3.2757,3.3852,161779,0
+CAMT.US,D,20140317,000000,3.4228,3.536,3.3474,3.47,282766,0
+CAMT.US,D,20140318,000000,3.4794,3.5642,3.4324,3.4606,306764,0
+CAMT.US,D,20140319,000000,3.4982,3.6963,3.47,3.6398,445904,0
+CAMT.US,D,20140320,000000,3.6021,3.7717,3.5926,3.6963,533342,0
+CAMT.US,D,20140321,000000,3.7529,3.8472,3.5266,3.5738,478165,0
+CAMT.US,D,20140324,000000,3.8849,3.8849,3.5455,3.668,768284,0
+CAMT.US,D,20140325,000000,3.6869,3.9415,3.6303,3.7246,912870,0
+CAMT.US,D,20140326,000000,3.7529,3.8001,3.5738,3.5832,465883,0
+CAMT.US,D,20140327,000000,3.7246,3.8472,3.5077,3.6021,895380,0
+CAMT.US,D,20140328,000000,3.5832,3.6492,3.4418,3.4982,404400,0
+CAMT.US,D,20140331,000000,3.536,3.5832,3.4653,3.4794,163915,0
+CAMT.US,D,20140401,000000,3.536,3.5738,3.47,3.5266,200914,0
+CAMT.US,D,20140402,000000,3.5548,3.6021,3.5077,3.5832,223756,0
+CAMT.US,D,20140403,000000,3.6021,3.6303,3.4414,3.4889,224765,0
+CAMT.US,D,20140404,000000,3.5266,3.536,3.2626,3.3379,321502,0
+CAMT.US,D,20140407,000000,3.3568,3.4134,3.1494,3.2343,381922,0
+CAMT.US,D,20140408,000000,3.3003,3.3286,3.206,3.272,98386,0
+CAMT.US,D,20140409,000000,3.2908,3.3474,3.272,3.3379,177275,0
+CAMT.US,D,20140410,000000,3.3286,3.3286,2.9891,3.0645,318130,0
+CAMT.US,D,20140411,000000,2.9986,3.1117,2.9137,3.0457,268315,0
+CAMT.US,D,20140414,000000,3.1117,3.1494,2.8759,2.8949,247472,0
+CAMT.US,D,20140415,000000,2.9325,2.9325,2.744,2.9137,382582,0
+CAMT.US,D,20140416,000000,2.9703,2.9703,2.744,2.8571,298889,0
+CAMT.US,D,20140417,000000,2.8571,2.9231,2.8289,2.9042,159622,0
+CAMT.US,D,20140421,000000,2.9231,3.008,2.8855,2.9231,106508,0
+CAMT.US,D,20140422,000000,3.008,3.1494,2.942,3.1211,225858,0
+CAMT.US,D,20140423,000000,3.1117,3.1117,3.0174,3.0174,111030,0
+CAMT.US,D,20140424,000000,3.1211,3.206,3.0552,3.1965,159270,0
+CAMT.US,D,20140425,000000,3.1777,3.1965,2.9703,2.9891,120633,0
+CAMT.US,D,20140428,000000,3.0834,3.0929,2.8476,2.9986,160534,0
+CAMT.US,D,20140429,000000,2.9797,2.9986,2.9137,2.9797,72175,0
+CAMT.US,D,20140430,000000,2.9231,2.942,2.8759,2.9325,92275,0
+CAMT.US,D,20140501,000000,3.008,3.2154,2.9797,3.0739,270625,0
+CAMT.US,D,20140502,000000,3.0929,3.1466,3.0363,3.0929,75550,0
+CAMT.US,D,20140505,000000,3.0457,3.2249,2.9986,3.2249,129253,0
+CAMT.US,D,20140506,000000,3.1965,3.2813,3.1231,3.1589,103576,0
+CAMT.US,D,20140507,000000,3.1211,3.14,3.0269,3.0457,55816,0
+CAMT.US,D,20140508,000000,3.0174,3.0834,2.9986,3.008,47888,0
+CAMT.US,D,20140509,000000,3.008,3.0363,2.9608,2.9986,96036,0
+CAMT.US,D,20140512,000000,2.9703,3.2249,2.9703,3.1683,161369,0
+CAMT.US,D,20140513,000000,3.1965,3.206,3.1211,3.206,35966,0
+CAMT.US,D,20140514,000000,3.1867,3.4616,3.1516,3.3474,261289,0
+CAMT.US,D,20140515,000000,3.272,3.3286,3.14,3.206,119163,0
+CAMT.US,D,20140516,000000,3.2154,3.3474,3.1589,3.2249,63419,0
+CAMT.US,D,20140519,000000,3.1871,3.272,3.14,3.2343,70722,0
+CAMT.US,D,20140520,000000,3.1494,3.2343,3.14,3.1824,68448,0
+CAMT.US,D,20140521,000000,3.14,3.1683,3.1305,3.1305,50248,0
+CAMT.US,D,20140522,000000,3.1211,3.1683,3.0174,3.0363,123080,0
+CAMT.US,D,20140523,000000,3.0269,3.1777,3.0269,3.0457,137436,0
+CAMT.US,D,20140527,000000,3.0363,3.1305,2.9797,3.0552,117878,0
+CAMT.US,D,20140528,000000,3.0363,3.2249,2.9986,3.0457,361379,0
+CAMT.US,D,20140529,000000,3.0457,3.0929,2.9797,3.008,111659,0
+CAMT.US,D,20140530,000000,2.9986,3.0929,2.9986,3.0645,117413,0
+CAMT.US,D,20140602,000000,3.0552,3.0645,3.008,3.0269,34689,0
+CAMT.US,D,20140603,000000,3.0269,3.0645,2.9703,2.9797,41243,0
+CAMT.US,D,20140604,000000,3.008,3.0552,2.9797,3.0269,43115,0
+CAMT.US,D,20140605,000000,3.0269,3.0806,3.0174,3.0269,65183,0
+CAMT.US,D,20140606,000000,3.0457,3.2505,3.0457,3.1305,124621,0
+CAMT.US,D,20140609,000000,3.0929,3.1871,3.0457,3.0834,89850,0
+CAMT.US,D,20140610,000000,3.0363,3.0834,2.9515,2.9797,154093,0
+CAMT.US,D,20140611,000000,2.9986,2.9986,2.9042,2.9137,141556,0
+CAMT.US,D,20140612,000000,2.9042,2.9891,2.9042,2.9608,87371,0
+CAMT.US,D,20140613,000000,2.942,2.9703,2.8571,2.9515,32312,0
+CAMT.US,D,20140616,000000,2.8665,2.9231,2.81,2.8665,112317,0
+CAMT.US,D,20140617,000000,2.8383,2.9325,2.8383,2.9231,59443,0
+CAMT.US,D,20140618,000000,2.8855,2.9703,2.8665,2.9703,66224,0
+CAMT.US,D,20140619,000000,2.9608,3.0174,2.9137,2.942,51096,0
+CAMT.US,D,20140620,000000,2.9515,2.9797,2.9137,2.9797,32605,0
+CAMT.US,D,20140623,000000,3.0174,3.2531,3.0174,3.1683,289630,0
+CAMT.US,D,20140624,000000,3.1871,3.1871,3.008,3.0269,173818,0
+CAMT.US,D,20140625,000000,3.0081,3.1023,2.9798,3.0834,38343,0
+CAMT.US,D,20140626,000000,3.0363,3.1683,3.0174,3.1589,101713,0
+CAMT.US,D,20140627,000000,3.1494,3.1965,3.0834,3.1117,41253,0
+CAMT.US,D,20140630,000000,3.0552,3.0552,2.9703,3.008,107741,0
+CAMT.US,D,20140701,000000,2.9891,3.3568,2.9704,3.14,549039,0
+CAMT.US,D,20140702,000000,3.1494,3.2249,3.0363,3.0929,158652,0
+CAMT.US,D,20140703,000000,3.0929,3.0929,2.9986,3.0174,36464,0
+CAMT.US,D,20140707,000000,3.2531,4.8468,3.2249,4.7336,22220931,0
+CAMT.US,D,20140708,000000,4.2715,4.4412,3.8661,3.8943,6909598,0
+CAMT.US,D,20140709,000000,4.1962,4.4036,3.8189,3.9792,3357780,0
+CAMT.US,D,20140710,000000,3.8189,3.9415,3.6774,3.7717,755591,0
+CAMT.US,D,20140711,000000,3.7435,4.1678,3.7435,3.9415,1626112,0
+CAMT.US,D,20140714,000000,3.9698,4.0075,3.8095,3.9037,359534,0
+CAMT.US,D,20140715,000000,3.8567,3.9037,3.7133,3.7246,338786,0
+CAMT.US,D,20140716,000000,3.8095,3.8095,3.4889,3.5172,582539,0
+CAMT.US,D,20140717,000000,3.5926,3.6774,3.4228,3.4418,458334,0
+CAMT.US,D,20140718,000000,3.3852,3.4889,3.2908,3.404,625970,0
+CAMT.US,D,20140721,000000,3.4606,3.7717,3.4418,3.6021,1122237,0
+CAMT.US,D,20140722,000000,3.5738,3.6303,3.4324,3.4511,424215,0
+CAMT.US,D,20140723,000000,3.4418,3.4511,3.3663,3.3945,235693,0
+CAMT.US,D,20140724,000000,3.3852,3.4794,3.3003,3.3192,385160,0
+CAMT.US,D,20140725,000000,3.3097,3.3379,3.2249,3.3097,170228,0
+CAMT.US,D,20140728,000000,3.3663,3.3945,3.1777,3.2343,361964,0
+CAMT.US,D,20140729,000000,3.7906,4.1017,3.6774,3.7152,6746134,0
+CAMT.US,D,20140730,000000,3.6774,3.7152,3.4982,3.536,607769,0
+CAMT.US,D,20140731,000000,3.5266,3.6011,3.4228,3.4982,548037,0
+CAMT.US,D,20140801,000000,3.4794,3.5266,3.3192,3.4228,474879,0
+CAMT.US,D,20140804,000000,3.47,3.5172,3.3003,3.3192,427954,0
+CAMT.US,D,20140805,000000,3.3003,3.4324,3.3003,3.3474,190197,0
+CAMT.US,D,20140806,000000,3.3003,3.3379,3.2531,3.272,242766,0
+CAMT.US,D,20140807,000000,3.3852,3.47,3.3003,3.3286,295176,0
+CAMT.US,D,20140808,000000,3.2908,3.4134,3.2531,3.3286,309841,0
+CAMT.US,D,20140811,000000,3.3663,3.4324,3.2908,3.3758,229934,0
+CAMT.US,D,20140812,000000,3.404,3.5172,3.3474,3.3758,245403,0
+CAMT.US,D,20140813,000000,3.4418,3.5738,3.404,3.4511,516406,0
+CAMT.US,D,20140814,000000,3.4418,3.6256,3.4324,3.5926,415539,0
+CAMT.US,D,20140815,000000,3.6492,3.7152,3.4418,3.536,372371,0
+CAMT.US,D,20140818,000000,3.5077,3.6021,3.4134,3.4511,226708,0
+CAMT.US,D,20140819,000000,3.4511,3.5172,3.3945,3.4982,204857,0
+CAMT.US,D,20140820,000000,3.47,3.6114,3.47,3.5548,316785,0
+CAMT.US,D,20140821,000000,3.7057,4.0075,3.6398,3.8943,2143272,0
+CAMT.US,D,20140822,000000,3.9227,4.1301,3.8661,3.9037,809340,0
+CAMT.US,D,20140825,000000,3.8095,3.8095,3.6303,3.668,636894,0
+CAMT.US,D,20140826,000000,3.6303,3.7926,3.6208,3.7152,388457,0
+CAMT.US,D,20140827,000000,3.6869,3.8661,3.6774,3.8189,387271,0
+CAMT.US,D,20140828,000000,3.8001,4.0358,3.7057,3.9132,530054,0
+CAMT.US,D,20140829,000000,3.932,4.0358,3.8095,3.8283,313500,0
+CAMT.US,D,20140902,000000,3.8189,4.0546,3.8001,3.9132,623730,0
+CAMT.US,D,20140903,000000,3.9132,4.3941,3.9132,4.0169,1507925,0
+CAMT.US,D,20140904,000000,4.1112,4.3093,4.0264,4.1772,1170838,0
+CAMT.US,D,20140905,000000,4.1678,4.1772,3.8661,3.9603,445099,0
+CAMT.US,D,20140908,000000,3.9792,4.0358,3.7529,3.7812,510585,0
+CAMT.US,D,20140909,000000,3.8095,3.8189,3.6492,3.7057,516370,0
+CAMT.US,D,20140910,000000,4.1962,4.4318,3.8283,3.9132,4907157,0
+CAMT.US,D,20140911,000000,3.8849,3.9415,3.7717,3.8001,768963,0
+CAMT.US,D,20140912,000000,3.8283,3.8661,3.7057,3.7246,335053,0
+CAMT.US,D,20140915,000000,3.7152,3.7256,3.4446,3.5172,751847,0
+CAMT.US,D,20140916,000000,3.47,3.5738,3.4134,3.47,262044,0
+CAMT.US,D,20140917,000000,3.536,3.668,3.5077,3.5172,436028,0
+CAMT.US,D,20140918,000000,3.5548,3.6114,3.4134,3.47,247473,0
+CAMT.US,D,20140919,000000,3.4418,3.5738,3.4134,3.4134,284675,0
+CAMT.US,D,20140922,000000,3.4228,3.4228,3.2343,3.272,388582,0
+CAMT.US,D,20140923,000000,3.3192,3.4418,3.2531,3.272,631864,0
+CAMT.US,D,20140924,000000,3.3192,3.3945,3.2531,3.3474,169781,0
+CAMT.US,D,20140925,000000,3.3474,3.3852,3.2817,3.3758,205274,0
+CAMT.US,D,20140926,000000,3.3663,3.4324,3.3003,3.404,188041,0
+CAMT.US,D,20140929,000000,3.3758,3.536,3.3474,3.47,259655,0
+CAMT.US,D,20140930,000000,3.4794,3.734,3.404,3.7057,533248,0
+CAMT.US,D,20141001,000000,3.6114,3.6303,3.3379,3.3945,370629,0
+CAMT.US,D,20141002,000000,3.404,3.4418,3.2531,3.3945,220151,0
+CAMT.US,D,20141003,000000,3.4324,3.5172,3.404,3.5077,93263,0
+CAMT.US,D,20141006,000000,3.4889,3.489,3.3758,3.3852,114622,0
+CAMT.US,D,20141007,000000,3.3286,3.4794,3.2908,3.3568,102878,0
+CAMT.US,D,20141008,000000,3.3474,3.5832,3.3112,3.5548,179744,0
+CAMT.US,D,20141009,000000,3.4889,3.5738,3.3379,3.3568,147142,0
+CAMT.US,D,20141010,000000,3.3286,3.3379,3.1117,3.14,339497,0
+CAMT.US,D,20141013,000000,3.1494,3.2249,3.0834,3.1683,168493,0
+CAMT.US,D,20141014,000000,3.1965,3.2716,3.1211,3.14,106284,0
+CAMT.US,D,20141015,000000,3.0834,3.2154,3.0269,3.1494,177256,0
+CAMT.US,D,20141016,000000,3.0645,3.3852,3.0645,3.2532,117616,0
+CAMT.US,D,20141017,000000,3.272,3.3945,3.272,3.3097,131751,0
+CAMT.US,D,20141020,000000,3.3097,3.4794,3.3097,3.4134,80242,0
+CAMT.US,D,20141021,000000,3.4794,3.5738,3.3852,3.536,166214,0
+CAMT.US,D,20141022,000000,3.4794,3.5172,3.3758,3.3758,87502,0
+CAMT.US,D,20141023,000000,3.4134,3.5832,3.4134,3.5642,93402,0
+CAMT.US,D,20141024,000000,3.6398,3.6774,3.4982,3.4982,147995,0
+CAMT.US,D,20141027,000000,3.4606,3.734,3.4134,3.6303,188144,0
+CAMT.US,D,20141028,000000,3.6587,3.7906,3.6587,3.7246,416874,0
+CAMT.US,D,20141029,000000,3.47,3.536,3.3286,3.404,390317,0
+CAMT.US,D,20141030,000000,3.3474,3.3662,3.0929,3.1117,363768,0
+CAMT.US,D,20141031,000000,3.14,3.2249,3.0929,3.1211,194850,0
+CAMT.US,D,20141103,000000,3.1211,3.1683,2.9325,3.0174,332856,0
+CAMT.US,D,20141104,000000,3.0174,3.0834,2.8571,2.9515,506126,0
+CAMT.US,D,20141105,000000,2.9986,3.1117,2.9523,3.0929,224295,0
+CAMT.US,D,20141106,000000,3.0929,3.0929,2.9231,3.0457,171656,0
+CAMT.US,D,20141107,000000,3.0457,3.0457,2.9608,3.0363,91331,0
+CAMT.US,D,20141110,000000,2.9797,2.9891,2.9042,2.9137,121791,0
+CAMT.US,D,20141111,000000,2.8759,2.8949,2.678,2.744,613381,0
+CAMT.US,D,20141112,000000,2.6874,2.9042,2.593,2.8759,368907,0
+CAMT.US,D,20141113,000000,2.9797,2.9797,2.7628,2.7817,175901,0
+CAMT.US,D,20141114,000000,2.7534,2.8855,2.744,2.8759,101812,0
+CAMT.US,D,20141117,000000,2.8005,2.9042,2.7345,2.81,64072,0
+CAMT.US,D,20141118,000000,2.7628,2.81,2.7345,2.7345,96642,0
+CAMT.US,D,20141119,000000,2.744,2.7911,2.678,2.7534,250073,0
+CAMT.US,D,20141120,000000,2.7628,2.8194,2.7345,2.7628,64115,0
+CAMT.US,D,20141121,000000,2.8005,2.8005,2.678,2.744,56753,0
+CAMT.US,D,20141124,000000,2.9137,2.9231,2.7062,2.8383,439314,0
+CAMT.US,D,20141125,000000,3.0457,3.0929,2.8855,2.9231,633343,0
+CAMT.US,D,20141126,000000,2.9137,3.0552,2.8476,3.0552,252358,0
+CAMT.US,D,20141128,000000,3.0552,3.0552,2.8994,2.9137,116864,0
+CAMT.US,D,20141201,000000,2.9137,2.9231,2.7345,2.7534,215239,0
+CAMT.US,D,20141202,000000,2.8289,2.8571,2.6968,2.744,157375,0
+CAMT.US,D,20141203,000000,2.81,2.8759,2.7534,2.8289,100023,0
+CAMT.US,D,20141204,000000,2.8759,2.9231,2.8289,2.9231,188041,0
+CAMT.US,D,20141205,000000,2.9137,3.0174,2.9042,2.9325,132629,0
+CAMT.US,D,20141208,000000,2.9325,2.9419,2.7817,2.8289,104278,0
+CAMT.US,D,20141209,000000,2.9231,3.0834,2.8665,2.9231,388632,0
+CAMT.US,D,20141210,000000,2.8855,3.008,2.8571,2.8759,89484,0
+CAMT.US,D,20141211,000000,2.9231,2.9608,2.8949,2.9042,76964,0
+CAMT.US,D,20141212,000000,2.8665,2.9703,2.7826,2.8571,63478,0
+CAMT.US,D,20141215,000000,2.9515,2.9986,2.8476,2.9231,77818,0
+CAMT.US,D,20141216,000000,2.8476,2.9325,2.8194,2.8759,82396,0
+CAMT.US,D,20141217,000000,2.9042,2.9891,2.8665,2.9608,134966,0
+CAMT.US,D,20141218,000000,2.9986,3.0269,2.8571,2.9325,167368,0
+CAMT.US,D,20141219,000000,2.9231,2.9419,2.8476,2.8949,101824,0
+CAMT.US,D,20141222,000000,2.942,2.9703,2.8571,2.8949,67438,0
+CAMT.US,D,20141223,000000,2.8665,2.8949,2.8476,2.8476,145161,0
+CAMT.US,D,20141224,000000,2.8383,2.8759,2.8383,2.8759,25475,0
+CAMT.US,D,20141226,000000,2.8665,2.8666,2.8289,2.8476,80880,0
+CAMT.US,D,20141229,000000,2.81,2.9137,2.7817,2.9042,131063,0
+CAMT.US,D,20141230,000000,2.8194,2.8665,2.8194,2.8476,245919,0
+CAMT.US,D,20141231,000000,2.81,2.8855,2.8005,2.8383,192243,0
+CAMT.US,D,20150102,000000,2.8571,2.9324,2.8005,2.8665,65958,0
+CAMT.US,D,20150105,000000,2.8571,2.8571,2.7723,2.7723,118238,0
+CAMT.US,D,20150106,000000,2.8476,2.8759,2.8101,2.8476,74195,0
+CAMT.US,D,20150107,000000,2.8571,2.9891,2.8571,2.9515,103800,0
+CAMT.US,D,20150108,000000,2.9952,2.9952,2.8759,2.9325,51358,0
+CAMT.US,D,20150109,000000,2.8759,2.9703,2.8759,2.9231,34934,0
+CAMT.US,D,20150112,000000,2.9325,2.9986,2.8759,2.9231,69305,0
+CAMT.US,D,20150113,000000,2.8855,2.9891,2.8855,2.9515,142760,0
+CAMT.US,D,20150114,000000,2.9797,3.1589,2.9703,3.1494,331782,0
+CAMT.US,D,20150115,000000,3.2154,3.2626,3.0645,3.0834,212227,0
+CAMT.US,D,20150116,000000,3.0739,3.14,3.0457,3.1023,63207,0
+CAMT.US,D,20150120,000000,3.0174,3.0552,2.9891,3.0269,79195,0
+CAMT.US,D,20150121,000000,2.9891,3.0834,2.9703,2.9703,104295,0
+CAMT.US,D,20150122,000000,2.9702,2.9986,2.9137,2.9231,87626,0
+CAMT.US,D,20150123,000000,2.9231,2.9608,2.8949,2.942,69802,0
+CAMT.US,D,20150126,000000,2.9325,2.9787,2.9042,2.9703,45684,0
+CAMT.US,D,20150127,000000,2.9231,2.9231,2.8759,2.9231,49027,0
+CAMT.US,D,20150128,000000,2.9089,2.9515,2.8855,2.9325,72308,0
+CAMT.US,D,20150129,000000,2.9703,2.9703,2.9231,2.9608,43807,0
+CAMT.US,D,20150130,000000,2.9231,2.9608,2.9231,2.9608,44105,0
+CAMT.US,D,20150202,000000,3.3663,3.5832,2.9703,3.0457,2176750,0
+CAMT.US,D,20150203,000000,2.9703,3.1117,2.9359,2.9891,247987,0
+CAMT.US,D,20150204,000000,3.0269,3.1023,3.0081,3.0645,116706,0
+CAMT.US,D,20150205,000000,3.1305,3.1777,3.0739,3.1494,91752,0
+CAMT.US,D,20150206,000000,3.1965,3.1965,3.0834,3.1117,113245,0
+CAMT.US,D,20150209,000000,3.0739,3.1589,2.9608,3.008,180379,0
+CAMT.US,D,20150210,000000,2.7817,2.8476,2.7062,2.8194,579643,0
+CAMT.US,D,20150211,000000,2.7911,2.8949,2.7628,2.8383,194860,0
+CAMT.US,D,20150212,000000,2.8665,2.8779,2.7535,2.8194,237560,0
+CAMT.US,D,20150213,000000,2.8005,2.9515,2.8005,2.9042,174330,0
+CAMT.US,D,20150217,000000,2.8855,2.9231,2.8665,2.9089,92911,0
+CAMT.US,D,20150218,000000,2.8665,2.9137,2.8476,2.9042,37650,0
+CAMT.US,D,20150219,000000,2.9042,2.942,2.8665,2.8759,69600,0
+CAMT.US,D,20150220,000000,2.8855,2.9231,2.8759,2.8949,41548,0
+CAMT.US,D,20150223,000000,2.8855,2.8855,2.8476,2.8759,67722,0
+CAMT.US,D,20150224,000000,2.8476,2.8855,2.81,2.8383,112403,0
+CAMT.US,D,20150225,000000,2.8383,2.8855,2.8289,2.8383,56395,0
+CAMT.US,D,20150226,000000,2.8476,2.9231,2.8289,2.8759,26401,0
+CAMT.US,D,20150227,000000,2.8571,3.0155,2.8571,2.8949,80065,0
+CAMT.US,D,20150302,000000,2.9042,2.9608,2.9042,2.9042,62465,0
+CAMT.US,D,20150303,000000,2.8855,3.008,2.8855,2.9703,68510,0
+CAMT.US,D,20150304,000000,2.8759,2.9703,2.8759,2.9703,26513,0
+CAMT.US,D,20150305,000000,2.9608,2.9797,2.942,2.9608,17816,0
+CAMT.US,D,20150306,000000,2.942,2.9797,2.8855,2.9042,36905,0
+CAMT.US,D,20150309,000000,3.0834,3.1305,2.9608,3.1023,173712,0
+CAMT.US,D,20150310,000000,3.008,3.0363,2.9608,2.9608,75084,0
+CAMT.US,D,20150311,000000,2.942,3.0645,2.942,3.0552,72751,0
+CAMT.US,D,20150312,000000,3.0174,3.0457,2.9797,3.0174,29376,0
+CAMT.US,D,20150313,000000,3.0174,3.0457,2.9703,3.0174,43694,0
+CAMT.US,D,20150316,000000,3.008,3.0174,2.942,2.9703,42420,0
+CAMT.US,D,20150317,000000,2.9515,3.0269,2.942,2.9608,21953,0
+CAMT.US,D,20150318,000000,2.9231,2.9891,2.8855,2.9515,66282,0
+CAMT.US,D,20150319,000000,2.9325,3.0552,2.9325,2.9986,89508,0
+CAMT.US,D,20150320,000000,3.0174,3.0457,2.9703,2.9986,34255,0
+CAMT.US,D,20150323,000000,2.9703,3.0174,2.9608,2.9986,10287,0
+CAMT.US,D,20150324,000000,2.9797,3.0363,2.9797,3.0269,15166,0
+CAMT.US,D,20150325,000000,3.0174,3.0174,2.9797,2.9891,32133,0
+CAMT.US,D,20150326,000000,2.942,2.9797,2.942,2.9703,19937,0
+CAMT.US,D,20150327,000000,2.9608,2.9797,2.9325,2.9703,8166,0
+CAMT.US,D,20150330,000000,2.9703,2.9703,2.9325,2.9703,17923,0
+CAMT.US,D,20150331,000000,2.9137,3.008,2.9137,3.008,67047,0
+CAMT.US,D,20150401,000000,2.9891,3.008,2.9608,2.9703,16650,0
+CAMT.US,D,20150402,000000,2.9797,2.9986,2.9703,2.9986,19301,0
+CAMT.US,D,20150406,000000,2.9986,3.0552,2.9986,3.0269,26195,0
+CAMT.US,D,20150407,000000,3.0174,3.0552,2.9703,2.9703,12265,0
+CAMT.US,D,20150408,000000,2.9891,3.0174,2.9703,2.9797,33618,0
+CAMT.US,D,20150409,000000,2.9986,3.0363,2.9231,3.0363,35633,0
+CAMT.US,D,20150410,000000,3.0363,3.1023,2.9703,2.9797,45708,0
+CAMT.US,D,20150413,000000,2.9986,3.0552,2.9891,2.9891,19301,0
+CAMT.US,D,20150414,000000,2.9703,3.0363,2.942,2.9703,51329,0
+CAMT.US,D,20150415,000000,2.9885,3.0516,2.942,2.9986,47210,0
+CAMT.US,D,20150416,000000,2.9608,3.1589,2.9608,3.1305,248643,0
+CAMT.US,D,20150417,000000,3.0457,3.1117,2.9986,3.0739,48784,0
+CAMT.US,D,20150420,000000,3.1117,3.272,3.0834,3.2531,192831,0
+CAMT.US,D,20150421,000000,3.2908,3.4324,3.2626,3.3852,293638,0
+CAMT.US,D,20150422,000000,3.404,3.4982,3.3568,3.4563,190741,0
+CAMT.US,D,20150423,000000,3.5077,3.5077,3.3852,3.4324,77947,0
+CAMT.US,D,20150424,000000,3.4134,3.4511,3.3474,3.3852,51362,0
+CAMT.US,D,20150427,000000,3.3474,3.3663,3.3003,3.3286,71373,0
+CAMT.US,D,20150428,000000,3.2813,3.4134,3.2154,3.3474,60802,0
+CAMT.US,D,20150429,000000,3.2249,3.2626,3.1965,3.2531,97885,0
+CAMT.US,D,20150430,000000,3.1305,3.272,3.0645,3.1871,145715,0
+CAMT.US,D,20150501,000000,3.2626,3.2626,3.1965,3.2626,61297,0
+CAMT.US,D,20150504,000000,3.2249,3.3568,3.206,3.2626,68827,0
+CAMT.US,D,20150505,000000,3.3003,3.3003,3.206,3.2154,31709,0
+CAMT.US,D,20150506,000000,3.2343,3.2437,3.1871,3.2059,28827,0
+CAMT.US,D,20150507,000000,3.1589,3.1871,3.14,3.1589,53730,0
+CAMT.US,D,20150508,000000,3.2154,3.2531,3.1589,3.2343,78690,0
+CAMT.US,D,20150511,000000,3.2437,3.2531,3.1589,3.1777,41361,0
+CAMT.US,D,20150512,000000,3.1871,3.2343,3.1683,3.1871,61945,0
+CAMT.US,D,20150513,000000,3.1871,3.206,3.1777,3.1868,30633,0
+CAMT.US,D,20150514,000000,2.8289,2.8665,2.7345,2.8005,639171,0
+CAMT.US,D,20150515,000000,2.7628,2.8665,2.7628,2.8194,123789,0
+CAMT.US,D,20150518,000000,2.7911,2.8194,2.7473,2.7723,116941,0
+CAMT.US,D,20150519,000000,2.8005,2.8476,2.7817,2.8194,69696,0
+CAMT.US,D,20150520,000000,2.8383,2.8855,2.7817,2.8289,100113,0
+CAMT.US,D,20150521,000000,2.7911,2.8289,2.7817,2.8194,48147,0
+CAMT.US,D,20150522,000000,2.7628,2.7723,2.6874,2.744,125670,0
+CAMT.US,D,20150526,000000,2.7534,2.7627,2.6874,2.7157,91412,0
+CAMT.US,D,20150527,000000,2.7534,2.8289,2.7345,2.8289,51541,0
+CAMT.US,D,20150528,000000,2.7723,2.7911,2.6874,2.6988,100962,0
+CAMT.US,D,20150529,000000,2.6874,2.7534,2.6874,2.7062,169576,0
+CAMT.US,D,20150601,000000,2.7157,2.7487,2.6874,2.6971,99695,0
+CAMT.US,D,20150602,000000,2.6874,2.7534,2.6874,2.7157,181474,0
+CAMT.US,D,20150603,000000,2.7251,2.7345,2.6874,2.7345,74872,0
+CAMT.US,D,20150604,000000,2.7251,2.7251,2.6214,2.7251,165865,0
+CAMT.US,D,20150605,000000,2.7157,2.7345,2.6874,2.7251,28422,0
+CAMT.US,D,20150608,000000,2.7157,2.7534,2.7157,2.7534,33194,0
+CAMT.US,D,20150609,000000,2.8194,2.8289,2.678,2.744,318208,0
+CAMT.US,D,20150610,000000,2.7157,2.7723,2.7157,2.7723,78270,0
+CAMT.US,D,20150611,000000,2.7817,2.7817,2.7251,2.7345,81026,0
+CAMT.US,D,20150612,000000,2.7345,2.8289,2.7345,2.8289,57692,0
+CAMT.US,D,20150615,000000,2.7345,2.7723,2.7345,2.7534,29907,0
+CAMT.US,D,20150616,000000,2.7345,2.7817,2.7157,2.7628,60343,0
+CAMT.US,D,20150617,000000,2.744,2.7534,2.6591,2.7345,91947,0
+CAMT.US,D,20150618,000000,2.6968,2.7345,2.6496,2.7062,47087,0
+CAMT.US,D,20150619,000000,2.678,2.7251,2.6308,2.6402,92477,0
+CAMT.US,D,20150622,000000,2.6591,2.7062,2.6402,2.6591,44435,0
+CAMT.US,D,20150623,000000,2.6685,2.7157,2.6685,2.7062,46618,0
+CAMT.US,D,20150624,000000,2.6874,2.7062,2.6685,2.6874,62252,0
+CAMT.US,D,20150625,000000,2.7062,2.7062,2.6591,2.6685,131504,0
+CAMT.US,D,20150626,000000,2.6874,2.6968,2.6685,2.6874,119202,0
+CAMT.US,D,20150629,000000,2.6591,2.6685,2.593,2.6402,64055,0
+CAMT.US,D,20150630,000000,2.6402,2.678,2.5743,2.593,96158,0
+CAMT.US,D,20150701,000000,2.6308,2.6308,2.546,2.593,63418,0
+CAMT.US,D,20150702,000000,2.5648,2.6214,2.4611,2.6214,69994,0
+CAMT.US,D,20150706,000000,2.4799,2.5743,2.4139,2.5554,241585,0
+CAMT.US,D,20150707,000000,2.527,2.5365,2.4139,2.4799,144654,0
+CAMT.US,D,20150708,000000,2.4516,2.5082,2.4516,2.5082,49632,0
+CAMT.US,D,20150709,000000,2.4988,2.4988,2.4328,2.4516,22271,0
+CAMT.US,D,20150710,000000,2.4611,2.4799,2.4328,2.4422,76039,0
+CAMT.US,D,20150713,000000,2.3667,2.4894,2.3667,2.4516,129912,0
+CAMT.US,D,20150714,000000,2.4611,2.6026,2.4611,2.5554,68863,0
+CAMT.US,D,20150715,000000,2.5365,2.6214,2.5334,2.546,54279,0
+CAMT.US,D,20150716,000000,2.5648,2.6214,2.5365,2.593,27467,0
+CAMT.US,D,20150717,000000,2.612,2.7062,2.593,2.678,89508,0
+CAMT.US,D,20150720,000000,2.6496,2.8289,2.6496,2.6968,200542,0
+CAMT.US,D,20150721,000000,2.6874,2.7157,2.6685,2.7157,151548,0
+CAMT.US,D,20150722,000000,2.6874,2.8005,2.6874,2.744,130762,0
+CAMT.US,D,20150723,000000,2.7345,2.7911,2.7345,2.7628,232040,0
+CAMT.US,D,20150724,000000,2.7817,2.8005,2.6685,2.6968,172969,0
+CAMT.US,D,20150727,000000,2.7723,2.8005,2.6685,2.7157,80280,0
+CAMT.US,D,20150728,000000,2.7062,2.7251,2.678,2.6874,123020,0
+CAMT.US,D,20150729,000000,2.6591,2.678,2.6026,2.6685,45708,0
+CAMT.US,D,20150730,000000,2.6496,2.6685,2.6214,2.6214,34996,0
+CAMT.US,D,20150731,000000,2.6308,2.7534,2.6308,2.7062,108066,0
+CAMT.US,D,20150803,000000,2.8194,2.8289,2.6496,2.6496,99597,0
+CAMT.US,D,20150804,000000,2.6308,2.7345,2.6308,2.6591,78054,0
+CAMT.US,D,20150805,000000,2.6496,2.6685,2.6402,2.6591,61191,0
+CAMT.US,D,20150806,000000,2.6026,2.6685,2.6026,2.6214,14978,0
+CAMT.US,D,20150807,000000,2.6402,2.6685,2.546,2.6402,24392,0
+CAMT.US,D,20150810,000000,2.6685,2.6685,2.6402,2.6591,22801,0
+CAMT.US,D,20150811,000000,2.6686,2.6686,2.5931,2.6402,11649,0
+CAMT.US,D,20150812,000000,2.593,2.6874,2.5836,2.6402,22165,0
+CAMT.US,D,20150813,000000,2.678,2.7251,2.6496,2.6874,50905,0
+CAMT.US,D,20150814,000000,2.6591,2.7345,2.6591,2.6685,20362,0
+CAMT.US,D,20150817,000000,2.6874,2.7628,2.6874,2.7251,58434,0
+CAMT.US,D,20150818,000000,2.7817,2.7817,2.744,2.744,23013,0
+CAMT.US,D,20150819,000000,2.7534,2.8289,2.7345,2.7723,39769,0
+CAMT.US,D,20150820,000000,2.7251,2.7534,2.6308,2.6308,36269,0
+CAMT.US,D,20150821,000000,2.6308,2.6968,2.593,2.6026,26513,0
+CAMT.US,D,20150824,000000,2.3762,2.5365,2.3008,2.4705,214310,0
+CAMT.US,D,20150825,000000,2.5177,2.5648,2.4988,2.5082,65009,0
+CAMT.US,D,20150826,000000,2.527,2.546,2.4139,2.4233,58647,0
+CAMT.US,D,20150827,000000,2.4611,2.527,2.4139,2.4894,63100,0
+CAMT.US,D,20150828,000000,2.4611,2.6026,2.4611,2.5648,23225,0
+CAMT.US,D,20150831,000000,2.546,2.546,2.4046,2.527,48359,0
+CAMT.US,D,20150901,000000,2.4422,2.5177,2.4233,2.4516,30649,0
+CAMT.US,D,20150902,000000,2.4799,2.527,2.3951,2.4516,34890,0
+CAMT.US,D,20150903,000000,2.4422,2.4988,2.4328,2.4988,22271,0
+CAMT.US,D,20150904,000000,2.4233,2.5082,2.3951,2.4705,36164,0
+CAMT.US,D,20150908,000000,2.4705,2.6026,2.4516,2.593,31073,0
+CAMT.US,D,20150909,000000,2.5743,2.5743,2.4046,2.546,37754,0
+CAMT.US,D,20150910,000000,2.4799,2.5177,2.4705,2.4799,11462,0
+CAMT.US,D,20150911,000000,2.4799,2.5082,2.4328,2.4611,7954,0
+CAMT.US,D,20150914,000000,2.4422,2.4988,2.3101,2.4705,92052,0
+CAMT.US,D,20150915,000000,2.5177,2.5177,2.4611,2.4705,9333,0
+CAMT.US,D,20150916,000000,2.4516,2.4611,2.3762,2.4516,6787,0
+CAMT.US,D,20150917,000000,2.4422,2.4582,2.4253,2.4422,3940,0
+CAMT.US,D,20150918,000000,2.4046,2.4894,2.4046,2.4611,21422,0
+CAMT.US,D,20150921,000000,2.4705,2.546,2.4328,2.5365,20998,0
+CAMT.US,D,20150922,000000,2.4988,2.4988,2.4516,2.4988,16438,0
+CAMT.US,D,20150923,000000,2.4799,2.5365,2.4799,2.5365,4526,0
+CAMT.US,D,20150924,000000,2.4799,2.5648,2.4611,2.5177,19266,0
+CAMT.US,D,20150925,000000,2.5177,2.593,2.2253,2.2914,94173,0
+CAMT.US,D,20150928,000000,2.3196,2.4328,2.2536,2.4139,28820,0
+CAMT.US,D,20150929,000000,2.4516,2.4988,2.3667,2.4328,21210,0
+CAMT.US,D,20150930,000000,2.4328,2.5082,2.348,2.4328,32240,0
+CAMT.US,D,20151001,000000,2.3951,2.5082,2.3951,2.4799,28315,0
+CAMT.US,D,20151002,000000,2.4422,2.527,2.4422,2.4988,22696,0
+CAMT.US,D,20151005,000000,2.4988,2.593,2.4988,2.5554,46209,0
+CAMT.US,D,20151006,000000,2.5365,2.593,2.5365,2.5836,30649,0
+CAMT.US,D,20151007,000000,2.5648,2.5648,2.4988,2.527,14661,0
+CAMT.US,D,20151008,000000,2.4799,2.527,2.348,2.3574,9121,0
+CAMT.US,D,20151009,000000,2.3385,2.4611,2.2914,2.3196,28104,0
+CAMT.US,D,20151012,000000,2.3856,2.4233,2.3291,2.3574,5190,0
+CAMT.US,D,20151013,000000,2.3951,2.527,2.3951,2.3951,11242,0
+CAMT.US,D,20151014,000000,2.4233,2.4894,2.348,2.3574,17710,0
+CAMT.US,D,20151015,000000,2.3856,2.4894,2.3101,2.4046,19937,0
+CAMT.US,D,20151016,000000,2.3196,2.4139,2.2914,2.3385,8696,0
+CAMT.US,D,20151019,000000,2.3385,2.5082,2.3385,2.3667,3033,0
+CAMT.US,D,20151020,000000,2.3951,2.3951,2.3385,2.348,6257,0
+CAMT.US,D,20151021,000000,2.3667,2.3667,2.3385,2.3385,8802,0
+CAMT.US,D,20151022,000000,2.3667,2.3951,2.3196,2.3196,29164,0
+CAMT.US,D,20151023,000000,2.3196,2.4233,2.3101,2.3667,20892,0
+CAMT.US,D,20151026,000000,2.3574,2.3574,2.3101,2.3385,18241,0
+CAMT.US,D,20151027,000000,2.3101,2.3101,2.2725,2.2819,49314,0
+CAMT.US,D,20151028,000000,2.2348,2.3385,2.2348,2.3101,45284,0
+CAMT.US,D,20151029,000000,2.3196,2.4233,2.2253,2.3008,123974,0
+CAMT.US,D,20151030,000000,2.2725,2.348,2.2348,2.3008,23862,0
+CAMT.US,D,20151102,000000,2.2725,2.3574,2.2536,2.3196,40838,0
+CAMT.US,D,20151103,000000,2.2819,2.348,2.2536,2.2631,22801,0
+CAMT.US,D,20151104,000000,2.3291,2.3291,2.2819,2.2914,65611,0
+CAMT.US,D,20151105,000000,2.2914,2.3385,2.2442,2.2725,38708,0
+CAMT.US,D,20151106,000000,2.2631,2.3196,2.2442,2.3008,18454,0
+CAMT.US,D,20151109,000000,2.2819,2.3385,2.2725,2.3196,16823,0
+CAMT.US,D,20151110,000000,2.2725,2.3574,2.2725,2.3291,53131,0
+CAMT.US,D,20151111,000000,2.2725,2.3291,2.2725,2.3291,15166,0
+CAMT.US,D,20151112,000000,2.2631,2.3196,2.2631,2.3196,62146,0
+CAMT.US,D,20151113,000000,2.3196,2.3291,2.2914,2.3291,5197,0
+CAMT.US,D,20151116,000000,2.2819,2.3291,2.2819,2.2914,9015,0
+CAMT.US,D,20151117,000000,2.3008,2.3101,2.2631,2.2914,16332,0
+CAMT.US,D,20151118,000000,2.3101,2.3291,2.2725,2.3196,13787,0
+CAMT.US,D,20151119,000000,2.2914,2.3196,2.2442,2.2631,43163,0
+CAMT.US,D,20151120,000000,2.2631,2.3574,2.2631,2.3574,76039,0
+CAMT.US,D,20151123,000000,2.4046,2.4611,2.3574,2.3856,87492,0
+CAMT.US,D,20151124,000000,2.3574,2.4046,2.3574,2.3667,32028,0
+CAMT.US,D,20151125,000000,2.4046,2.4046,2.3762,2.3951,24498,0
+CAMT.US,D,20151127,000000,2.3574,2.3574,2.3008,2.3008,4560,0
+CAMT.US,D,20151130,000000,2.3008,2.348,2.2536,2.3291,50905,0
+CAMT.US,D,20151201,000000,2.2914,2.3008,2.2253,2.2819,31451,0
+CAMT.US,D,20151202,000000,2.2725,2.3196,2.2631,2.2819,43101,0
+CAMT.US,D,20151203,000000,2.2631,2.3008,2.2253,2.2725,41182,0
+CAMT.US,D,20151204,000000,2.2159,2.3008,2.2159,2.2914,21422,0
+CAMT.US,D,20151207,000000,2.2819,2.2819,2.1499,2.2065,101597,0
+CAMT.US,D,20151208,000000,2.1027,2.2442,2.0933,2.1687,48175,0
+CAMT.US,D,20151209,000000,2.1499,2.2065,2.1311,2.1311,27361,0
+CAMT.US,D,20151210,000000,2.1217,2.2348,2.1217,2.1687,74130,0
+CAMT.US,D,20151211,000000,2.1593,2.1782,2.0933,2.0933,140518,0
+CAMT.US,D,20151214,000000,1.999,2.1121,1.999,1.999,156730,0
+CAMT.US,D,20151215,000000,1.9707,2.0651,1.9613,2.0367,105415,0
+CAMT.US,D,20151216,000000,2.0745,2.0745,2.0367,2.0651,63738,0
+CAMT.US,D,20151217,000000,2.0839,2.1121,2.0085,2.0745,20044,0
+CAMT.US,D,20151218,000000,2.0933,2.0933,2.0273,2.0367,8378,0
+CAMT.US,D,20151221,000000,2.0839,2.0933,2.0462,2.0651,60132,0
+CAMT.US,D,20151222,000000,2.0367,2.1217,2.0273,2.0839,116868,0
+CAMT.US,D,20151223,000000,2.0651,2.1687,2.0651,2.1121,168622,0
+CAMT.US,D,20151224,000000,2.0556,2.1121,2.0556,2.0839,40703,0
+CAMT.US,D,20151228,000000,2.0556,2.1121,2.0273,2.0651,107152,0
+CAMT.US,D,20151229,000000,2.0556,2.1121,2.0462,2.0745,108195,0
+CAMT.US,D,20151230,000000,2.0273,2.0839,2.0273,2.0509,100453,0
+CAMT.US,D,20151231,000000,2.0273,2.0556,2.0273,2.0462,58565,0
+CAMT.US,D,20160104,000000,2.0085,2.0462,1.999,2.0273,33813,0
+CAMT.US,D,20160105,000000,2.0273,2.0273,1.9519,1.999,43697,0
+CAMT.US,D,20160106,000000,1.9707,2.0085,1.9346,1.9425,25559,0
+CAMT.US,D,20160107,000000,1.9613,1.9802,1.8858,1.8858,44202,0
+CAMT.US,D,20160108,000000,1.9047,1.933,1.8388,1.8671,70768,0
+CAMT.US,D,20160111,000000,1.9142,1.9142,1.7632,1.7916,100418,0
+CAMT.US,D,20160112,000000,1.8105,1.8105,1.7161,1.7256,36557,0
+CAMT.US,D,20160113,000000,1.7256,1.8105,1.6784,1.735,105696,0
+CAMT.US,D,20160114,000000,1.735,1.754,1.6502,1.7256,34107,0
+CAMT.US,D,20160115,000000,1.669,1.7916,1.6502,1.7161,75439,0
+CAMT.US,D,20160119,000000,1.7444,1.7539,1.6218,1.6784,67767,0
+CAMT.US,D,20160120,000000,1.669,1.669,1.4898,1.6029,222166,0
+CAMT.US,D,20160121,000000,1.5842,1.6502,1.5842,1.6124,60949,0
+CAMT.US,D,20160122,000000,1.6313,1.7161,1.5936,1.6973,82460,0
+CAMT.US,D,20160125,000000,1.669,1.7068,1.6595,1.6595,34553,0
+CAMT.US,D,20160126,000000,1.6502,1.8764,1.6502,1.7492,22486,0
+CAMT.US,D,20160127,000000,1.7444,1.8292,1.735,1.7916,8799,0
+CAMT.US,D,20160128,000000,1.801,1.801,1.7258,1.7539,5515,0
+CAMT.US,D,20160129,000000,1.735,1.7916,1.7303,1.7727,2031,0
+CAMT.US,D,20160201,000000,1.7446,1.8105,1.7161,1.7822,5574,0
+CAMT.US,D,20160202,000000,1.801,1.8767,1.782,1.8388,20502,0
+CAMT.US,D,20160203,000000,1.8105,1.8953,1.8105,1.8482,39942,0
+CAMT.US,D,20160204,000000,1.7727,1.8482,1.7567,1.801,18420,0
+CAMT.US,D,20160205,000000,1.7727,1.9047,1.7632,1.8482,18772,0
+CAMT.US,D,20160208,000000,1.7822,1.7822,1.6218,1.6689,25454,0
+CAMT.US,D,20160209,000000,1.6313,1.7444,1.5087,1.6218,48397,0
+CAMT.US,D,20160210,000000,1.6408,1.7443,1.6408,1.6502,64119,0
+CAMT.US,D,20160211,000000,1.6502,1.6972,1.5656,1.6408,60790,0
+CAMT.US,D,20160212,000000,1.6029,1.735,1.6029,1.7161,8441,0
+CAMT.US,D,20160216,000000,1.7161,1.7916,1.6973,1.7539,19992,0
+CAMT.US,D,20160217,000000,1.7426,1.8105,1.6973,1.7161,33637,0
+CAMT.US,D,20160218,000000,1.8078,1.8078,1.7068,1.7068,8140,0
+CAMT.US,D,20160219,000000,1.8292,1.8388,1.7256,1.7256,8854,0
+CAMT.US,D,20160222,000000,1.7068,1.735,1.6973,1.7068,7344,0
+CAMT.US,D,20160223,000000,1.6973,1.7161,1.6605,1.669,4246,0
+CAMT.US,D,20160224,000000,1.6973,1.801,1.6973,1.7916,30725,0
+CAMT.US,D,20160225,000000,1.7727,1.7727,1.6878,1.6878,3756,0
+CAMT.US,D,20160226,000000,1.7671,1.8105,1.7069,1.7161,12752,0
+CAMT.US,D,20160229,000000,1.7378,1.8388,1.7161,1.801,8551,0
+CAMT.US,D,20160301,000000,1.7539,1.9424,1.735,1.7632,81902,0
+CAMT.US,D,20160302,000000,1.7822,1.8764,1.7256,1.8714,89516,0
+CAMT.US,D,20160303,000000,1.8672,1.9519,1.7916,1.8858,27823,0
+CAMT.US,D,20160304,000000,1.885,2.0745,1.885,1.9802,80396,0
+CAMT.US,D,20160307,000000,1.9896,2.0556,1.9802,2.0179,22503,0
+CAMT.US,D,20160308,000000,2.0179,2.0179,1.9538,1.9707,25825,0
+CAMT.US,D,20160309,000000,1.9613,1.9707,1.8482,1.9613,14201,0
+CAMT.US,D,20160310,000000,1.933,1.9489,1.8198,1.8858,36050,0
+CAMT.US,D,20160311,000000,1.8671,1.9519,1.8572,1.9424,14530,0
+CAMT.US,D,20160314,000000,1.8953,2.0085,1.8953,1.933,19203,0
+CAMT.US,D,20160315,000000,1.9348,1.9424,1.8529,1.8858,9544,0
+CAMT.US,D,20160316,000000,1.8671,1.9237,1.8105,1.8291,54894,0
+CAMT.US,D,20160317,000000,1.8388,1.9047,1.8388,1.9047,19052,0
+CAMT.US,D,20160318,000000,1.8953,1.9802,1.8953,1.9424,18887,0
+CAMT.US,D,20160321,000000,1.8858,1.999,1.8858,1.9048,66489,0
+CAMT.US,D,20160322,000000,1.9134,1.9707,1.8764,1.9237,4588,0
+CAMT.US,D,20160323,000000,1.9047,1.9613,1.8198,1.8576,36678,0
+CAMT.US,D,20160324,000000,1.8292,2.0367,1.8292,1.9237,7100,0
+CAMT.US,D,20160328,000000,1.8576,1.9142,1.8482,1.8529,22076,0
+CAMT.US,D,20160329,000000,1.8588,1.933,1.8588,1.8858,35286,0
+CAMT.US,D,20160330,000000,1.8287,1.9047,1.8287,1.9047,2768,0
+CAMT.US,D,20160331,000000,1.8915,1.9302,1.8671,1.8671,6880,0
+CAMT.US,D,20160401,000000,1.8671,1.9642,1.8671,1.9237,5606,0
+CAMT.US,D,20160404,000000,1.9142,1.9424,1.8993,1.9142,9934,0
+CAMT.US,D,20160405,000000,1.8671,1.9237,1.8671,1.8858,3923,0
+CAMT.US,D,20160406,000000,1.8671,1.9047,1.8482,1.8671,19415,0
+CAMT.US,D,20160407,000000,1.8671,2.0273,1.8634,1.9237,20994,0
+CAMT.US,D,20160408,000000,1.9613,1.9802,1.933,1.933,7053,0
+CAMT.US,D,20160411,000000,1.9424,1.9802,1.9261,1.9707,39342,0
+CAMT.US,D,20160412,000000,1.9424,1.9707,1.9142,1.9142,10603,0
+CAMT.US,D,20160413,000000,1.9142,2.0273,1.9142,1.9707,16344,0
+CAMT.US,D,20160414,000000,1.9519,2.0745,1.9237,2.0273,94006,0
+CAMT.US,D,20160415,000000,1.9802,2.0881,1.9802,2.0042,19103,0
+CAMT.US,D,20160418,000000,1.9354,2.065,1.9354,1.9802,32828,0
+CAMT.US,D,20160419,000000,1.9331,1.9613,1.9237,1.933,44770,0
+CAMT.US,D,20160420,000000,1.9256,2.0651,1.9143,2.0462,84739,0
+CAMT.US,D,20160421,000000,2.0462,2.1121,1.9896,2.1027,48742,0
+CAMT.US,D,20160422,000000,2.1069,2.1069,2.0367,2.0933,11094,0
+CAMT.US,D,20160425,000000,2.0745,2.1027,2.0745,2.1027,955,0
+CAMT.US,D,20160426,000000,2.0446,2.1121,1.9802,2.0336,12949,0
+CAMT.US,D,20160427,000000,2.1121,2.1121,2.0273,2.0745,3691,0
+CAMT.US,D,20160428,000000,2.0367,2.0462,1.9472,1.9707,5654,0
+CAMT.US,D,20160429,000000,1.9424,2.0839,1.9143,2.0839,5222,0
+CAMT.US,D,20160502,000000,2.0462,2.0462,1.9424,1.9802,22743,0
+CAMT.US,D,20160503,000000,1.9707,2.0273,1.933,2.0085,28941,0
+CAMT.US,D,20160504,000000,1.999,2.2065,1.9237,2.2065,113682,0
+CAMT.US,D,20160505,000000,1.9802,2.0085,1.801,1.8105,247348,0
+CAMT.US,D,20160506,000000,1.801,1.8671,1.7068,1.801,68161,0
+CAMT.US,D,20160509,000000,1.7822,1.7916,1.7068,1.7068,14091,0
+CAMT.US,D,20160510,000000,1.7539,1.8576,1.6973,1.8576,38010,0
+CAMT.US,D,20160511,000000,1.8196,1.8292,1.7916,1.801,6575,0
+CAMT.US,D,20160512,000000,1.7916,1.7916,1.7162,1.7539,27343,0
+CAMT.US,D,20160513,000000,1.7303,1.8482,1.7161,1.7719,9659,0
+CAMT.US,D,20160516,000000,1.7632,1.8292,1.7444,1.7822,6787,0
+CAMT.US,D,20160517,000000,1.7727,1.8198,1.7727,1.8104,3019,0
+CAMT.US,D,20160518,000000,1.801,1.801,1.7256,1.7632,31213,0
+CAMT.US,D,20160519,000000,1.7492,1.7632,1.7492,1.7632,14742,0
+CAMT.US,D,20160520,000000,1.735,1.801,1.7302,1.801,13705,0
+CAMT.US,D,20160523,000000,1.7916,1.8198,1.7416,1.7539,41243,0
+CAMT.US,D,20160524,000000,1.7539,1.8105,1.7444,1.8105,71385,0
+CAMT.US,D,20160525,000000,1.7916,1.8085,1.7728,1.801,5313,0
+CAMT.US,D,20160526,000000,1.801,1.8388,1.801,1.8105,8696,0
+CAMT.US,D,20160527,000000,1.8105,1.8388,1.8104,1.8292,3500,0
+CAMT.US,D,20160531,000000,1.7916,1.8292,1.7632,1.801,70942,0
+CAMT.US,D,20160601,000000,1.7916,1.8388,1.7915,1.8265,38772,0
+CAMT.US,D,20160602,000000,1.8292,1.9047,1.8291,1.8858,33500,0
+CAMT.US,D,20160603,000000,1.8671,1.9047,1.8197,1.8764,37605,0
+CAMT.US,D,20160606,000000,1.8858,2.0075,1.8857,1.9519,144134,0
+CAMT.US,D,20160607,000000,1.9707,1.9967,1.9519,1.9613,6598,0
+CAMT.US,D,20160608,000000,1.9896,1.9896,1.9066,1.9802,4918,0
+CAMT.US,D,20160609,000000,1.9613,1.9802,1.9424,1.9707,3394,0
+CAMT.US,D,20160610,000000,1.9425,1.9519,1.9237,1.9424,2227,0
+CAMT.US,D,20160613,000000,1.9519,2.0651,1.9424,1.9707,29923,0
+CAMT.US,D,20160614,000000,1.9519,2.0745,1.9143,2.0462,47903,0
+CAMT.US,D,20160615,000000,2.0462,2.0556,1.9519,1.9707,27735,0
+CAMT.US,D,20160616,000000,1.9849,2.0462,1.9802,2.0226,13081,0
+CAMT.US,D,20160617,000000,1.9802,2.0367,1.9613,1.9802,15946,0
+CAMT.US,D,20160620,000000,2.0085,2.0745,2.0048,2.0462,14880,0
+CAMT.US,D,20160621,000000,2.0085,2.0556,1.9896,2.0179,13840,0
+CAMT.US,D,20160622,000000,2.0273,2.0273,1.9717,1.9802,10084,0
+CAMT.US,D,20160623,000000,2.0179,2.0273,1.999,2.0085,2120,0
+CAMT.US,D,20160624,000000,1.9613,1.999,1.8764,1.9172,36359,0
+CAMT.US,D,20160627,000000,1.933,1.933,1.8764,1.9142,8968,0
+CAMT.US,D,20160628,000000,1.9142,1.9424,1.8764,1.9237,3288,0
+CAMT.US,D,20160629,000000,1.9142,1.9707,1.8671,1.9707,4054,0
+CAMT.US,D,20160630,000000,1.9519,1.9802,1.8858,1.9802,4596,0
+CAMT.US,D,20160701,000000,1.9775,1.9802,1.9519,1.9707,965,0
+CAMT.US,D,20160705,000000,1.9707,1.999,1.9047,1.9167,3171,0
+CAMT.US,D,20160706,000000,1.9613,2.1687,1.9613,2.0556,73419,0
+CAMT.US,D,20160707,000000,2.0462,2.1404,2.0273,2.0651,48820,0
+CAMT.US,D,20160708,000000,2.1593,2.197,2.1009,2.1311,24672,0
+CAMT.US,D,20160711,000000,2.1687,2.2631,2.1687,2.2247,47277,0
+CAMT.US,D,20160712,000000,2.2065,2.2253,2.197,2.197,4933,0
+CAMT.US,D,20160713,000000,2.1593,2.1877,1.999,2.1877,95448,0
+CAMT.US,D,20160714,000000,2.1877,2.3385,2.1877,2.2631,95145,0
+CAMT.US,D,20160715,000000,2.2065,2.3048,2.197,2.2725,63443,0
+CAMT.US,D,20160718,000000,2.2818,2.348,2.2206,2.2998,105043,0
+CAMT.US,D,20160719,000000,2.2914,2.3385,2.2914,2.3101,41023,0
+CAMT.US,D,20160720,000000,2.3101,2.5129,2.3008,2.3101,414284,0
+CAMT.US,D,20160721,000000,2.5177,2.5648,2.2725,2.3762,237155,0
+CAMT.US,D,20160722,000000,2.4233,2.4233,2.3574,2.4046,50939,0
+CAMT.US,D,20160725,000000,2.3856,2.5648,2.2819,2.5177,805666,0
+CAMT.US,D,20160726,000000,2.527,2.593,2.4526,2.5648,80998,0
+CAMT.US,D,20160727,000000,2.5648,2.6496,2.4988,2.546,106614,0
+CAMT.US,D,20160728,000000,2.527,2.5836,2.4894,2.5836,93718,0
+CAMT.US,D,20160729,000000,2.6026,2.6026,2.527,2.593,33167,0
+CAMT.US,D,20160801,000000,2.546,2.5554,2.4894,2.5554,38493,0
+CAMT.US,D,20160802,000000,2.5082,2.5554,2.4933,2.527,32439,0
+CAMT.US,D,20160803,000000,2.4988,2.5082,2.3792,2.428,67454,0
+CAMT.US,D,20160804,000000,2.3951,2.4516,2.3574,2.4046,90676,0
+CAMT.US,D,20160805,000000,2.4328,2.4516,2.4046,2.4516,82387,0
+CAMT.US,D,20160808,000000,2.4328,2.4611,2.4139,2.4233,26400,0
+CAMT.US,D,20160809,000000,2.4422,2.4516,2.3009,2.3667,25787,0
+CAMT.US,D,20160810,000000,2.3856,2.4328,2.3196,2.3196,7207,0
+CAMT.US,D,20160811,000000,2.348,2.3574,2.2819,2.2819,23886,0
+CAMT.US,D,20160812,000000,2.2819,2.348,2.2631,2.3101,19176,0
+CAMT.US,D,20160815,000000,2.3291,2.4233,2.3291,2.3667,29910,0
+CAMT.US,D,20160816,000000,2.348,2.3667,2.2725,2.2819,20037,0
+CAMT.US,D,20160817,000000,2.3951,2.3951,2.3008,2.3101,38624,0
+CAMT.US,D,20160818,000000,2.3385,2.3951,2.3385,2.3762,13399,0
+CAMT.US,D,20160819,000000,2.3951,2.4233,2.3809,2.4046,10853,0
+CAMT.US,D,20160822,000000,2.4233,2.4516,2.4139,2.4516,51698,0
+CAMT.US,D,20160823,000000,2.4516,2.4516,2.4139,2.4233,15469,0
+CAMT.US,D,20160824,000000,2.3616,2.4422,2.3574,2.4233,16993,0
+CAMT.US,D,20160825,000000,2.3951,2.4083,2.3667,2.3762,3967,0
+CAMT.US,D,20160826,000000,2.3856,2.4328,2.3101,2.3385,14136,0
+CAMT.US,D,20160829,000000,2.3574,2.4139,2.2451,2.3527,152656,0
+CAMT.US,D,20160830,000000,2.348,2.4046,2.348,2.3667,29432,0
+CAMT.US,D,20160831,000000,2.3951,2.4233,2.2819,2.3291,16650,0
+CAMT.US,D,20160901,000000,2.4422,2.4422,2.37,2.3856,6302,0
+CAMT.US,D,20160902,000000,2.471,2.471,2.3762,2.4046,17018,0
+CAMT.US,D,20160906,000000,2.4705,2.4705,2.4046,2.4139,40413,0
+CAMT.US,D,20160907,000000,2.4233,2.4422,2.3762,2.3951,31168,0
+CAMT.US,D,20160908,000000,2.4046,2.4139,2.3856,2.3856,8879,0
+CAMT.US,D,20160909,000000,2.3856,2.4139,2.3527,2.3574,5621,0
+CAMT.US,D,20160912,000000,2.348,2.4328,2.348,2.3856,49813,0
+CAMT.US,D,20160913,000000,2.3574,2.3856,2.3527,2.3574,348243,0
+CAMT.US,D,20160914,000000,2.3574,2.4328,2.2819,2.3762,31168,0
+CAMT.US,D,20160915,000000,2.4139,2.4799,2.4046,2.4516,50944,0
+CAMT.US,D,20160916,000000,2.4799,2.4988,2.4611,2.4894,1523,0
+CAMT.US,D,20160919,000000,2.4988,2.546,2.4894,2.546,17310,0
+CAMT.US,D,20160920,000000,2.546,2.6308,2.3762,2.6026,255377,0
+CAMT.US,D,20160921,000000,2.6228,2.7251,2.6026,2.6874,90532,0
+CAMT.US,D,20160922,000000,2.7345,2.8571,2.7206,2.8194,160084,0
+CAMT.US,D,20160923,000000,2.8289,2.8759,2.7345,2.7971,376444,0
+CAMT.US,D,20160926,000000,2.7628,2.8571,2.7251,2.8194,47176,0
+CAMT.US,D,20160927,000000,2.7817,2.8383,2.744,2.7628,30422,0
+CAMT.US,D,20160928,000000,2.7817,2.8383,2.7723,2.8383,45261,0
+CAMT.US,D,20160929,000000,2.8289,2.8289,2.7628,2.7817,11976,0
+CAMT.US,D,20160930,000000,2.7723,2.8383,2.7534,2.8194,35509,0
+CAMT.US,D,20161003,000000,2.8005,2.8759,2.7723,2.8194,85996,0
+CAMT.US,D,20161004,000000,2.7911,2.8571,2.7628,2.7817,13362,0
+CAMT.US,D,20161005,000000,2.7723,2.8194,2.7723,2.7957,34354,0
+CAMT.US,D,20161006,000000,2.7817,2.8759,2.7628,2.8476,85627,0
+CAMT.US,D,20161007,000000,2.8541,2.8759,2.8194,2.8476,38875,0
+CAMT.US,D,20161010,000000,2.8005,2.9231,2.7817,2.9042,114047,0
+CAMT.US,D,20161011,000000,2.9231,3.0174,2.8383,2.9137,163417,0
+CAMT.US,D,20161012,000000,2.9231,2.9515,2.8476,2.8759,42565,0
+CAMT.US,D,20161013,000000,2.8759,2.8759,2.7733,2.81,53108,0
+CAMT.US,D,20161014,000000,2.81,2.9515,2.7817,2.8665,38233,0
+CAMT.US,D,20161017,000000,2.8571,2.8664,2.8289,2.8289,51289,0
+CAMT.US,D,20161018,000000,2.8289,2.8571,2.7817,2.7817,158138,0
+CAMT.US,D,20161019,000000,2.8005,2.8194,2.7534,2.7688,23636,0
+CAMT.US,D,20161020,000000,2.7817,2.81,2.7437,2.7911,3825,0
+CAMT.US,D,20161021,000000,2.8005,2.9137,2.7817,2.9137,104622,0
+CAMT.US,D,20161024,000000,2.9137,2.9137,2.7345,2.8383,120216,0
+CAMT.US,D,20161025,000000,2.8665,2.8665,2.744,2.7911,27164,0
+CAMT.US,D,20161026,000000,2.7628,2.8237,2.7345,2.81,35111,0
+CAMT.US,D,20161027,000000,2.8005,2.8476,2.7669,2.8476,22244,0
+CAMT.US,D,20161028,000000,2.8289,2.8476,2.744,2.8005,20206,0
+CAMT.US,D,20161031,000000,2.7817,2.7911,2.7345,2.7345,29809,0
+CAMT.US,D,20161101,000000,2.744,2.8289,2.7063,2.8289,133457,0
+CAMT.US,D,20161102,000000,2.7345,2.7911,2.7157,2.7345,27507,0
+CAMT.US,D,20161103,000000,2.7251,2.7628,2.6402,2.678,24960,0
+CAMT.US,D,20161104,000000,2.6496,2.7345,2.6496,2.678,18611,0
+CAMT.US,D,20161107,000000,2.6402,2.7534,2.5648,2.7345,169507,0
+CAMT.US,D,20161108,000000,2.678,2.81,2.5769,2.7534,110242,0
+CAMT.US,D,20161109,000000,2.7157,2.8194,2.7099,2.7628,10198,0
+CAMT.US,D,20161110,000000,2.7723,2.8336,2.6874,2.6874,32949,0
+CAMT.US,D,20161111,000000,2.6874,2.81,2.6874,2.744,27438,0
+CAMT.US,D,20161114,000000,2.81,2.8194,2.6685,2.7723,51334,0
+CAMT.US,D,20161115,000000,2.7817,2.7817,2.7346,2.7817,26266,0
+CAMT.US,D,20161116,000000,2.744,2.7911,2.7157,2.7723,31266,0
+CAMT.US,D,20161117,000000,2.7251,2.7911,2.7251,2.7628,228852,0
+CAMT.US,D,20161118,000000,2.678,2.7911,2.678,2.7345,39855,0
+CAMT.US,D,20161121,000000,2.7345,2.8194,2.7345,2.8194,45677,0
+CAMT.US,D,20161122,000000,2.7911,2.8571,2.7817,2.8194,323060,0
+CAMT.US,D,20161123,000000,2.8383,2.8383,2.7925,2.8194,13244,0
+CAMT.US,D,20161125,000000,2.8383,2.8383,2.7911,2.8005,10043,0
+CAMT.US,D,20161128,000000,2.8005,2.8194,2.7534,2.7911,29322,0
+CAMT.US,D,20161129,000000,2.8194,2.8194,2.7345,2.8194,42666,0
+CAMT.US,D,20161130,000000,2.8005,2.8383,2.8005,2.8289,146990,0
+CAMT.US,D,20161201,000000,2.7911,2.8289,2.7723,2.7911,77797,0
+CAMT.US,D,20161202,000000,2.7628,2.7829,2.6591,2.6685,20680,0
+CAMT.US,D,20161205,000000,2.6591,2.8194,2.6591,2.8005,70262,0
+CAMT.US,D,20161206,000000,2.8194,2.8407,2.81,2.8383,77410,0
+CAMT.US,D,20161207,000000,2.8476,2.8949,2.8289,2.8759,243266,0
+CAMT.US,D,20161208,000000,2.8855,2.9137,2.8289,2.8383,126275,0
+CAMT.US,D,20161209,000000,2.81,2.9703,2.8005,2.8383,117321,0
+CAMT.US,D,20161212,000000,2.8665,3.0552,2.81,3.0174,133333,0
+CAMT.US,D,20161213,000000,3.0645,3.14,2.9891,3.0929,130093,0
+CAMT.US,D,20161214,000000,3.0834,3.0928,2.9231,3.008,73260,0
+CAMT.US,D,20161215,000000,3.008,3.0363,2.9231,2.9797,55893,0
+CAMT.US,D,20161216,000000,2.9298,3.0269,2.8476,2.9325,88387,0
+CAMT.US,D,20161219,000000,2.9703,3.1117,2.8949,3.0552,291393,0
+CAMT.US,D,20161220,000000,3.0552,3.0645,3.008,3.0174,89312,0
+CAMT.US,D,20161221,000000,3.0363,3.0645,2.9891,3.0457,92399,0
+CAMT.US,D,20161222,000000,3.0552,3.0834,3.0174,3.0834,120329,0
+CAMT.US,D,20161223,000000,3.0552,3.0929,3.008,3.0457,29771,0
+CAMT.US,D,20161227,000000,3.008,3.1117,2.9325,3.008,101413,0
+CAMT.US,D,20161228,000000,2.9986,3.0834,2.8759,3.0363,123886,0
+CAMT.US,D,20161229,000000,3.0269,3.1117,2.9986,3.0929,78459,0
+CAMT.US,D,20161230,000000,3.0834,3.1117,3.0174,3.1023,85238,0
+CAMT.US,D,20170103,000000,3.0739,3.195,2.9231,3.1305,107098,0
+CAMT.US,D,20170104,000000,3.1589,3.2531,3.1211,3.2154,101012,0
+CAMT.US,D,20170105,000000,3.1871,3.2154,3.0739,3.1023,22962,0
+CAMT.US,D,20170106,000000,3.0655,3.1871,3.0363,3.0645,54591,0
+CAMT.US,D,20170109,000000,3.1589,3.1965,3.0834,3.0834,58610,0
+CAMT.US,D,20170110,000000,3.1777,3.2249,3.1305,3.2154,43287,0
+CAMT.US,D,20170111,000000,3.2343,3.2343,3.1589,3.1965,46019,0
+CAMT.US,D,20170112,000000,3.1965,3.1965,3.008,3.0552,20491,0
+CAMT.US,D,20170113,000000,3.0929,3.1777,3.0552,3.1305,28114,0
+CAMT.US,D,20170117,000000,3.1494,3.1516,3.0645,3.1022,19369,0
+CAMT.US,D,20170118,000000,3.1211,3.14,3.0686,3.0834,21598,0
+CAMT.US,D,20170119,000000,3.0929,3.1305,3.0174,3.1117,75052,0
+CAMT.US,D,20170120,000000,3.1211,3.1211,3.0875,3.1211,20968,0
+CAMT.US,D,20170123,000000,3.1117,3.1934,3.1117,3.1589,28200,0
+CAMT.US,D,20170124,000000,3.1965,3.206,3.1777,3.206,24274,0
+CAMT.US,D,20170125,000000,3.206,3.206,3.0174,3.1117,38160,0
+CAMT.US,D,20170126,000000,3.0929,3.1589,3.0929,3.1211,30014,0
+CAMT.US,D,20170127,000000,3.1494,3.1965,3.0739,3.1683,29822,0
+CAMT.US,D,20170130,000000,3.1965,3.206,3.0739,3.0929,32962,0
+CAMT.US,D,20170131,000000,3.0645,3.1776,2.8289,3.1305,193941,0
+CAMT.US,D,20170201,000000,3.206,3.4418,3.1871,3.4228,332626,0
+CAMT.US,D,20170202,000000,3.4418,3.6303,3.3758,3.4794,171578,0
+CAMT.US,D,20170203,000000,3.47,3.6208,3.47,3.569,117452,0
+CAMT.US,D,20170206,000000,3.5172,3.6114,3.5172,3.536,57422,0
+CAMT.US,D,20170207,000000,3.5926,3.6294,3.404,3.4134,154495,0
+CAMT.US,D,20170208,000000,3.6774,3.6774,3.272,3.5201,764059,0
+CAMT.US,D,20170209,000000,3.5172,3.7623,3.3945,3.6114,624844,0
+CAMT.US,D,20170210,000000,3.6492,3.6774,3.5086,3.6114,193303,0
+CAMT.US,D,20170213,000000,3.6114,3.6208,3.4511,3.536,161373,0
+CAMT.US,D,20170214,000000,3.5455,3.6114,3.404,3.6021,202634,0
+CAMT.US,D,20170215,000000,3.5926,3.6208,3.536,3.5738,141727,0
+CAMT.US,D,20170216,000000,3.5832,3.5926,3.5051,3.5548,41573,0
+CAMT.US,D,20170217,000000,3.536,3.6114,3.4982,3.5077,72638,0
+CAMT.US,D,20170221,000000,3.4982,3.5738,3.4134,3.4606,73958,0
+CAMT.US,D,20170222,000000,3.4324,3.5539,3.3945,3.404,69924,0
+CAMT.US,D,20170223,000000,3.3945,3.4228,3.3286,3.3945,74083,0
+CAMT.US,D,20170224,000000,3.3945,3.4418,3.2814,3.3286,69209,0
+CAMT.US,D,20170227,000000,3.3945,3.4418,3.3003,3.3852,91722,0
+CAMT.US,D,20170228,000000,3.3758,3.3945,3.2471,3.3474,97071,0
+CAMT.US,D,20170301,000000,3.3568,3.4228,3.3097,3.3663,29875,0
+CAMT.US,D,20170302,000000,3.3945,3.4134,3.3098,3.3286,88671,0
+CAMT.US,D,20170303,000000,3.3945,3.4511,3.3474,3.404,66774,0
+CAMT.US,D,20170306,000000,3.3945,3.3945,3.3088,3.3568,50938,0
+CAMT.US,D,20170307,000000,3.3945,3.404,3.3003,3.3474,67626,0
+CAMT.US,D,20170308,000000,3.3945,3.5455,3.3945,3.5266,111643,0
+CAMT.US,D,20170309,000000,3.5455,3.6398,3.4889,3.5642,172794,0
+CAMT.US,D,20170310,000000,3.5832,3.5832,3.536,3.5832,27679,0
+CAMT.US,D,20170313,000000,3.5982,3.8283,3.5832,3.7623,398891,0
+CAMT.US,D,20170314,000000,3.734,3.7529,3.6398,3.7057,113856,0
+CAMT.US,D,20170315,000000,3.668,3.7435,3.6114,3.7246,42851,0
+CAMT.US,D,20170316,000000,3.7529,3.8661,3.7227,3.8377,181978,0
+CAMT.US,D,20170317,000000,3.8661,3.8661,3.7256,3.8095,61372,0
+CAMT.US,D,20170320,000000,3.7717,3.8283,3.734,3.7623,50016,0
+CAMT.US,D,20170321,000000,3.7717,3.7906,3.6114,3.6587,145871,0
+CAMT.US,D,20170322,000000,3.6303,3.6492,3.4982,3.5455,69802,0
+CAMT.US,D,20170323,000000,3.5548,3.6963,3.5548,3.6398,51116,0
+CAMT.US,D,20170324,000000,3.5715,3.6587,3.5266,3.6208,49450,0
+CAMT.US,D,20170327,000000,3.4889,3.5642,3.404,3.5455,127457,0
+CAMT.US,D,20170328,000000,3.5266,3.6114,3.4889,3.5642,61393,0
+CAMT.US,D,20170329,000000,3.536,3.5642,3.4511,3.5172,73365,0
+CAMT.US,D,20170330,000000,3.5077,3.5832,3.47,3.5077,41848,0
+CAMT.US,D,20170331,000000,3.536,3.6021,3.4842,3.5926,28044,0
+CAMT.US,D,20170403,000000,3.5926,3.6021,3.5455,3.5642,29353,0
+CAMT.US,D,20170404,000000,3.5926,3.5926,3.4982,3.5077,31442,0
+CAMT.US,D,20170405,000000,3.5077,3.6021,3.47,3.5832,45507,0
+CAMT.US,D,20170406,000000,3.6021,3.6303,3.4983,3.5172,51197,0
+CAMT.US,D,20170407,000000,3.5548,3.636,3.5182,3.6021,29503,0
+CAMT.US,D,20170410,000000,3.6303,3.7152,3.4982,3.5832,45920,0
+CAMT.US,D,20170411,000000,3.5832,3.6001,3.4982,3.5548,17750,0
+CAMT.US,D,20170412,000000,3.5832,3.5832,3.4486,3.47,15947,0
+CAMT.US,D,20170413,000000,3.4889,3.5676,3.4606,3.5172,19709,0
+CAMT.US,D,20170417,000000,3.5548,3.5642,3.4228,3.5548,27918,0
+CAMT.US,D,20170418,000000,3.4418,3.5266,3.3003,3.4418,74412,0
+CAMT.US,D,20170419,000000,3.47,3.536,3.4324,3.47,36186,0
+CAMT.US,D,20170420,000000,3.4889,3.5548,3.47,3.4889,44398,0
+CAMT.US,D,20170421,000000,3.5172,3.5738,3.3586,3.4794,34446,0
+CAMT.US,D,20170424,000000,3.4794,3.5738,3.4573,3.4982,57429,0
+CAMT.US,D,20170425,000000,3.536,3.5642,3.4949,3.5172,16847,0
+CAMT.US,D,20170426,000000,3.5266,3.6303,3.4982,3.5548,33787,0
+CAMT.US,D,20170427,000000,3.5832,3.6021,3.536,3.5738,10260,0
+CAMT.US,D,20170428,000000,3.5642,3.6303,3.5077,3.5077,30383,0
+CAMT.US,D,20170501,000000,3.5548,3.668,3.5503,3.6021,55248,0
+CAMT.US,D,20170502,000000,3.5886,3.6303,3.5548,3.6021,14018,0
+CAMT.US,D,20170503,000000,3.6587,3.6774,3.6021,3.6021,27826,0
+CAMT.US,D,20170504,000000,3.6114,3.6587,3.6114,3.6208,12996,0
+CAMT.US,D,20170505,000000,3.6208,3.7246,3.5972,3.7246,68506,0
+CAMT.US,D,20170508,000000,3.7246,3.8001,3.6774,3.8001,130967,0
+CAMT.US,D,20170509,000000,4.2149,4.5733,4.0264,4.1112,2228634,0
+CAMT.US,D,20170510,000000,4.1489,4.4695,4.1489,4.2998,501414,0
+CAMT.US,D,20170511,000000,4.3376,4.5261,4.2998,4.3941,474669,0
+CAMT.US,D,20170512,000000,4.3941,4.479,4.3941,4.4318,208464,0
+CAMT.US,D,20170515,000000,4.4978,4.6581,4.4884,4.611,543523,0
+CAMT.US,D,20170516,000000,4.6487,4.6865,4.5733,4.6675,359589,0
+CAMT.US,D,20170517,000000,4.6205,4.6205,4.3846,4.5073,216694,0
+CAMT.US,D,20170518,000000,4.4412,4.6012,4.3564,4.5639,157005,0
+CAMT.US,D,20170519,000000,4.6015,4.8279,4.5826,4.7053,535853,0
+CAMT.US,D,20170522,000000,4.7524,5.2163,4.7147,5.1484,958081,0
+CAMT.US,D,20170523,000000,5.1862,5.4124,4.8939,5.1296,946758,0
+CAMT.US,D,20170524,000000,5.1108,5.4785,5.1108,5.403,612113,0
+CAMT.US,D,20170525,000000,5.4502,5.9782,5.4021,5.8274,2392856,0
+CAMT.US,D,20170526,000000,5.8274,6.2517,5.6577,5.6859,1473676,0
+CAMT.US,D,20170530,000000,5.6577,5.9688,5.3371,5.9312,1352819,0
+CAMT.US,D,20170531,000000,6.016,6.1386,5.8936,5.9688,704405,0
+CAMT.US,D,20170601,000000,5.9971,6.3176,5.9971,6.1196,854606,0
+CAMT.US,D,20170602,000000,6.2423,6.695,6.1856,6.5252,944325,0
+CAMT.US,D,20170605,000000,6.6005,6.7609,6.4686,6.7514,869361,0
+CAMT.US,D,20170606,000000,6.8174,7.5058,6.7514,7.2324,2950546,0
+CAMT.US,D,20170607,000000,7.0721,7.0721,5.9782,6.2517,2678557,0
+CAMT.US,D,20170608,000000,6.1762,6.1762,5.1484,5.469,4095341,0
+CAMT.US,D,20170609,000000,5.8367,6.0065,5.2616,5.3464,2527785,0
+CAMT.US,D,20170612,000000,5.3653,5.3654,4.9034,5.0259,1408600,0
+CAMT.US,D,20170613,000000,5.0824,5.6105,5.007,5.4973,1792133,0
+CAMT.US,D,20170614,000000,5.5067,5.5067,5.0164,5.1862,1607646,0
+CAMT.US,D,20170615,000000,5.0353,5.3558,4.9976,5.2522,784885,0
+CAMT.US,D,20170616,000000,5.2428,5.403,5.1022,5.2616,472497,0
+CAMT.US,D,20170619,000000,5.3558,5.4124,5.1675,5.2898,458747,0
+CAMT.US,D,20170620,000000,5.271,5.3088,5.0918,5.1296,386613,0
+CAMT.US,D,20170621,000000,5.0636,5.1296,5.007,5.0636,436637,0
+CAMT.US,D,20170622,000000,5.0353,5.2596,4.9221,5.1579,462143,0
+CAMT.US,D,20170623,000000,5.1484,5.7425,5.0353,5.4502,1434776,0
+CAMT.US,D,20170626,000000,5.5067,5.652,5.3047,5.5727,762081,0
+CAMT.US,D,20170627,000000,5.3182,5.3371,4.5733,4.677,2821165,0
+CAMT.US,D,20170628,000000,4.6487,4.7995,4.4318,4.776,1058126,0
+CAMT.US,D,20170629,000000,4.7241,4.7241,4.4507,4.5826,642499,0
+CAMT.US,D,20170630,000000,4.5826,4.6205,4.5083,4.5544,264045,0
+CAMT.US,D,20170703,000000,4.5167,4.5554,4.413,4.5167,245966,0
+CAMT.US,D,20170705,000000,4.4695,4.6015,4.4412,4.5826,382504,0
+CAMT.US,D,20170706,000000,4.5261,4.7053,4.4978,4.6581,351722,0
+CAMT.US,D,20170707,000000,4.6958,4.8561,4.6958,4.8089,488551,0
+CAMT.US,D,20170710,000000,4.8279,4.9034,4.7619,4.875,388020,0
+CAMT.US,D,20170711,000000,4.8561,5.0448,4.8161,5.0259,401994,0
+CAMT.US,D,20170712,000000,5.0636,5.1674,5.0164,5.1108,405074,0
+CAMT.US,D,20170713,000000,5.1484,5.2145,5.1014,5.1768,397276,0
+CAMT.US,D,20170714,000000,5.205,5.2239,4.8279,5.0023,505844,0
+CAMT.US,D,20170717,000000,5.0259,5.139,4.9316,5.1014,343323,0
+CAMT.US,D,20170718,000000,5.1579,5.1674,4.9976,5.1296,217999,0
+CAMT.US,D,20170719,000000,5.1484,5.3088,5.139,5.2898,302943,0
+CAMT.US,D,20170720,000000,5.469,5.469,5.0448,5.1014,407406,0
+CAMT.US,D,20170721,000000,5.0448,5.1862,4.908,5.1768,276504,0
+CAMT.US,D,20170724,000000,5.205,5.2522,5.1202,5.2239,256137,0
+CAMT.US,D,20170725,000000,5.1862,5.2522,5.1768,5.2239,197816,0
+CAMT.US,D,20170726,000000,5.2522,5.2616,5.1202,5.139,160990,0
+CAMT.US,D,20170727,000000,5.1956,5.205,4.9822,5.0448,217851,0
+CAMT.US,D,20170728,000000,5.073,5.0824,4.8655,4.9834,258970,0
+CAMT.US,D,20170731,000000,5.1108,5.1296,4.9127,4.96,269486,0
+CAMT.US,D,20170801,000000,5.0164,5.1579,4.9034,5.1579,227056,0
+CAMT.US,D,20170802,000000,5.2239,5.2428,4.8561,4.8655,356370,0
+CAMT.US,D,20170803,000000,4.7902,5.007,4.5073,4.8939,829426,0
+CAMT.US,D,20170804,000000,4.8844,4.9316,4.6487,4.6675,375702,0
+CAMT.US,D,20170807,000000,4.6675,4.6958,4.4884,4.6392,403392,0
+CAMT.US,D,20170808,000000,4.6205,4.7619,4.5261,4.6487,203115,0
+CAMT.US,D,20170809,000000,4.5826,4.6305,4.4318,4.5355,315342,0
+CAMT.US,D,20170810,000000,4.545,4.5544,4.1396,4.1583,549095,0
+CAMT.US,D,20170811,000000,4.1489,4.347,4.1301,4.2904,176497,0
+CAMT.US,D,20170814,000000,4.4318,4.5261,4.3658,4.413,271525,0
+CAMT.US,D,20170815,000000,4.4224,4.4695,4.328,4.3752,270160,0
+CAMT.US,D,20170816,000000,4.3846,4.3846,4.2244,4.2715,165253,0
+CAMT.US,D,20170817,000000,4.2338,4.2715,4.0264,4.0358,202447,0
+CAMT.US,D,20170818,000000,4.0546,4.0924,3.9603,4.0546,166312,0
+CAMT.US,D,20170821,000000,4.0641,4.0924,3.932,3.9509,209572,0
+CAMT.US,D,20170822,000000,3.9886,4.0546,3.9698,3.9886,193516,0
+CAMT.US,D,20170823,000000,4.0075,4.1017,3.9603,4.083,398933,0
+CAMT.US,D,20170824,000000,4.1396,4.1489,4.0546,4.083,162354,0
+CAMT.US,D,20170825,000000,4.0735,4.1017,4.0144,4.0641,102258,0
+CAMT.US,D,20170828,000000,4.083,4.1489,4.0641,4.1206,236429,0
+CAMT.US,D,20170829,000000,4.083,4.1301,4.0641,4.1017,74577,0
+CAMT.US,D,20170830,000000,4.083,4.1489,4.0641,4.1206,127807,0
+CAMT.US,D,20170831,000000,4.1396,4.2432,4.1112,4.1772,207267,0
+CAMT.US,D,20170901,000000,4.2149,4.3941,4.1814,4.2432,220817,0
+CAMT.US,D,20170905,000000,4.2244,4.5598,4.2244,4.3658,740648,0
+CAMT.US,D,20170906,000000,4.3658,4.4696,4.3611,4.4412,248774,0
+CAMT.US,D,20170907,000000,4.4412,4.611,4.4412,4.6015,239805,0
+CAMT.US,D,20170908,000000,4.6015,4.6299,4.5261,4.5921,163709,0
+CAMT.US,D,20170911,000000,4.6299,4.6487,4.5459,4.5826,198051,0
+CAMT.US,D,20170912,000000,4.6581,4.7995,4.5639,4.7147,281300,0
+CAMT.US,D,20170913,000000,4.8089,4.8655,4.7619,4.7995,125489,0
+CAMT.US,D,20170914,000000,4.7713,4.8561,4.7241,4.8089,84952,0
+CAMT.US,D,20170915,000000,4.8089,4.8561,4.7655,4.7902,53871,0
+CAMT.US,D,20170918,000000,4.8279,4.8561,4.7147,4.743,116220,0
+CAMT.US,D,20170919,000000,4.8089,4.8468,4.7902,4.8089,93642,0
+CAMT.US,D,20170920,000000,4.8279,4.8279,4.6205,4.6299,81365,0
+CAMT.US,D,20170921,000000,4.6392,4.6392,4.4516,4.5355,95815,0
+CAMT.US,D,20170922,000000,4.4884,4.611,4.4507,4.5826,103315,0
+CAMT.US,D,20170925,000000,4.6581,4.6581,4.4318,4.5355,261961,0
+CAMT.US,D,20170926,000000,4.5826,4.611,4.4601,4.5733,95480,0
+CAMT.US,D,20170927,000000,4.6205,4.9221,4.6205,4.8939,209622,0
+CAMT.US,D,20170928,000000,4.8561,4.9127,4.7524,4.8939,140646,0
+CAMT.US,D,20170929,000000,4.8844,4.9316,4.8089,4.8279,113855,0
+CAMT.US,D,20171002,000000,4.8373,5.1484,4.8373,5.1108,217646,0
+CAMT.US,D,20171003,000000,5.3748,5.5351,5.2428,5.3088,575503,0
+CAMT.US,D,20171004,000000,5.2333,5.403,5.2333,5.3748,164241,0
+CAMT.US,D,20171005,000000,5.3842,5.4209,5.2805,5.2992,105364,0
+CAMT.US,D,20171006,000000,5.271,5.3276,5.1777,5.1956,99582,0
+CAMT.US,D,20171009,000000,5.205,5.3182,5.1956,5.2522,81757,0
+CAMT.US,D,20171010,000000,5.3371,5.4596,5.2805,5.3371,87764,0
+CAMT.US,D,20171011,000000,5.2805,5.3937,5.2805,5.3653,124522,0
+CAMT.US,D,20171012,000000,5.3653,5.4112,5.3276,5.3842,53869,0
+CAMT.US,D,20171013,000000,5.4219,5.4219,5.3192,5.3464,153437,0
+CAMT.US,D,20171016,000000,5.3653,5.3693,5.205,5.2898,202661,0
+CAMT.US,D,20171017,000000,5.3748,5.3842,5.2805,5.3276,119124,0
+CAMT.US,D,20171018,000000,5.4219,5.5162,5.3464,5.4785,140690,0
+CAMT.US,D,20171019,000000,5.4785,5.4879,5.3464,5.3937,87430,0
+CAMT.US,D,20171020,000000,5.469,5.4785,5.3653,5.3937,87849,0
+CAMT.US,D,20171023,000000,5.4313,5.4313,5.3088,5.3371,75518,0
+CAMT.US,D,20171024,000000,5.3842,5.3937,5.2898,5.3464,131298,0
+CAMT.US,D,20171025,000000,5.3182,5.4502,5.2805,5.3464,118058,0
+CAMT.US,D,20171026,000000,5.2898,5.4219,5.2805,5.3653,76089,0
+CAMT.US,D,20171027,000000,5.4083,5.469,5.3748,5.4313,78121,0
+CAMT.US,D,20171030,000000,5.469,5.4879,5.3562,5.4124,57189,0
+CAMT.US,D,20171031,000000,5.469,5.4785,5.3842,5.4219,113847,0
+CAMT.US,D,20171101,000000,5.3558,5.3842,5.2992,5.3276,140890,0
+CAMT.US,D,20171102,000000,5.3558,5.3748,5.139,5.1674,309921,0
+CAMT.US,D,20171103,000000,5.139,5.205,5.0918,5.1862,151521,0
+CAMT.US,D,20171106,000000,5.1108,5.3371,5.1108,5.3371,119654,0
+CAMT.US,D,20171107,000000,5.469,5.6577,5.4502,5.5822,471636,0
+CAMT.US,D,20171108,000000,5.6482,6.0254,5.5266,5.7614,754135,0
+CAMT.US,D,20171109,000000,5.6859,5.7142,5.3937,5.6387,348417,0
+CAMT.US,D,20171110,000000,5.5633,5.6765,5.5633,5.6105,101631,0
+CAMT.US,D,20171113,000000,5.6105,5.7236,5.6105,5.7048,196673,0
+CAMT.US,D,20171114,000000,5.8839,5.8839,5.7048,5.7519,137604,0
+CAMT.US,D,20171115,000000,5.7425,5.7801,5.5445,5.7425,131018,0
+CAMT.US,D,20171116,000000,5.7801,6.0065,5.7754,5.9877,219527,0
+CAMT.US,D,20171117,000000,6.016,6.0914,5.956,6.063,173552,0
+CAMT.US,D,20171120,000000,6.1196,6.1291,6.0536,6.0726,230752,0
+CAMT.US,D,20171121,000000,6.0147,6.1303,5.8315,6.0051,246706,0
+CAMT.US,D,20171122,000000,5.7834,6.0629,5.7834,6.0147,158752,0
+CAMT.US,D,20171124,000000,6.0629,6.2654,6.0564,6.2075,130832,0
+CAMT.US,D,20171127,000000,6.2654,6.2846,6.034,6.0629,193208,0
+CAMT.US,D,20171128,000000,6.1111,6.1111,5.9193,6.0243,136879,0
+CAMT.US,D,20171129,000000,5.9087,5.9183,5.6484,5.7544,238150,0
+CAMT.US,D,20171130,000000,5.7255,5.8508,5.7255,5.8123,146040,0
+CAMT.US,D,20171201,000000,5.8123,5.8412,5.4749,5.5906,286656,0
+CAMT.US,D,20171204,000000,5.6099,5.6291,5.4171,5.5713,177172,0
+CAMT.US,D,20171205,000000,5.5617,5.7159,5.5327,5.581,125308,0
+CAMT.US,D,20171206,000000,5.5231,5.581,5.311,5.3207,128180,0
+CAMT.US,D,20171207,000000,5.3497,5.4653,5.311,5.3978,76291,0
+CAMT.US,D,20171208,000000,5.4267,5.4787,5.3377,5.3497,35926,0
+CAMT.US,D,20171211,000000,5.311,5.3399,4.9641,5.2533,190826,0
+CAMT.US,D,20171212,000000,5.2146,5.3014,5.1954,5.2533,75291,0
+CAMT.US,D,20171213,000000,5.2243,5.3014,5.205,5.2146,38482,0
+CAMT.US,D,20171214,000000,5.2339,5.3785,5.2339,5.311,155251,0
+CAMT.US,D,20171215,000000,5.3593,5.3593,5.2918,5.311,45149,0
+CAMT.US,D,20171218,000000,5.4074,5.4471,5.3689,5.446,69662,0
+CAMT.US,D,20171219,000000,5.4749,5.4846,5.4171,5.446,72681,0
+CAMT.US,D,20171220,000000,5.4942,5.7255,5.4942,5.6774,120732,0
+CAMT.US,D,20171221,000000,5.7544,5.7544,5.4557,5.5135,66370,0
+CAMT.US,D,20171222,000000,5.5135,5.5327,5.3978,5.5327,75819,0
+CAMT.US,D,20171226,000000,5.6002,5.6387,5.4749,5.5423,73988,0
+CAMT.US,D,20171227,000000,5.581,5.5906,5.499,5.581,218150,0
+CAMT.US,D,20171228,000000,5.6099,5.6676,5.5423,5.5423,64044,0
+CAMT.US,D,20171229,000000,5.5423,5.5713,5.4411,5.5135,108051,0
+CAMT.US,D,20180102,000000,5.5617,5.6484,5.5135,5.5423,42796,0
+CAMT.US,D,20180103,000000,5.5906,5.6484,5.5423,5.5617,83435,0
+CAMT.US,D,20180104,000000,5.6387,5.8315,5.6002,5.793,83616,0
+CAMT.US,D,20180105,000000,5.8315,5.8798,5.716,5.8315,108201,0
+CAMT.US,D,20180108,000000,5.8219,5.8894,5.8219,5.8508,48867,0
+CAMT.US,D,20180109,000000,6.1979,6.6701,6.0532,6.4099,1058461,0
+CAMT.US,D,20180110,000000,6.3617,6.487,6.2942,6.4195,160661,0
+CAMT.US,D,20180111,000000,6.4099,6.6027,6.4099,6.5738,125166,0
+CAMT.US,D,20180112,000000,6.6027,6.6027,6.4099,6.4484,105263,0
+CAMT.US,D,20180116,000000,6.4774,6.5641,6.4099,6.4292,192232,0
+CAMT.US,D,20180117,000000,6.458,6.5256,6.4099,6.4484,70892,0
+CAMT.US,D,20180118,000000,6.381,6.6412,6.381,6.6027,124288,0
+CAMT.US,D,20180119,000000,6.6412,6.9015,6.5834,6.7955,241288,0
+CAMT.US,D,20180122,000000,6.8244,6.8244,6.4774,6.4967,239273,0
+CAMT.US,D,20180123,000000,6.5256,6.7606,6.5256,6.7569,173788,0
+CAMT.US,D,20180124,000000,6.7569,6.7569,6.5834,6.6605,102724,0
+CAMT.US,D,20180125,000000,6.6798,6.7665,6.6412,6.6508,98787,0
+CAMT.US,D,20180126,000000,6.6605,6.7183,6.6133,6.7183,83798,0
+CAMT.US,D,20180129,000000,6.6605,6.8629,6.646,6.8244,224602,0
+CAMT.US,D,20180130,000000,6.728,6.8435,6.7183,6.7472,133755,0
+CAMT.US,D,20180131,000000,6.7665,6.8533,6.4003,6.5159,269692,0
+CAMT.US,D,20180201,000000,6.5352,6.7569,6.5352,6.6412,98205,0
+CAMT.US,D,20180202,000000,6.6316,6.6895,6.4388,6.5063,98023,0
+CAMT.US,D,20180205,000000,6.4292,6.6027,6.3328,6.381,182608,0
+CAMT.US,D,20180206,000000,6.2364,6.7569,5.7544,6.728,286396,0
+CAMT.US,D,20180207,000000,6.8244,6.834,6.3906,6.6508,286759,0
+CAMT.US,D,20180208,000000,6.6123,6.6316,6.2942,6.3135,236304,0
+CAMT.US,D,20180209,000000,6.4099,6.5544,5.7641,5.9954,216081,0
+CAMT.US,D,20180212,000000,6.2171,6.2364,6.1111,6.1786,100525,0
+CAMT.US,D,20180213,000000,6.14,6.2171,6.14,6.169,67819,0
+CAMT.US,D,20180214,000000,6.1207,6.2865,6.1207,6.275,34681,0
+CAMT.US,D,20180215,000000,6.3328,6.3424,6.169,6.3039,30791,0
+CAMT.US,D,20180216,000000,6.275,6.3135,6.1882,6.2171,26057,0
+CAMT.US,D,20180220,000000,6.4677,6.5738,6.4677,6.4677,126837,0
+CAMT.US,D,20180221,000000,6.4967,6.5063,6.2556,6.2556,49081,0
+CAMT.US,D,20180222,000000,6.3135,6.3906,6.2556,6.3231,47254,0
+CAMT.US,D,20180223,000000,6.3424,6.3897,6.2075,6.3039,28161,0
+CAMT.US,D,20180226,000000,6.3714,6.4003,6.2556,6.352,37494,0
+CAMT.US,D,20180227,000000,6.3328,6.4003,6.275,6.3328,52093,0
+CAMT.US,D,20180228,000000,6.352,6.3617,6.2846,6.3328,32389,0
+CAMT.US,D,20180301,000000,6.3328,6.3617,6.246,6.3617,44890,0
+CAMT.US,D,20180302,000000,6.2654,6.6123,6.2556,6.5641,102534,0
+CAMT.US,D,20180305,000000,6.5063,6.5159,6.3135,6.3424,47470,0
+CAMT.US,D,20180306,000000,6.3424,6.4003,6.275,6.3714,59204,0
+CAMT.US,D,20180307,000000,6.3039,6.7183,6.2846,6.5448,128702,0
+CAMT.US,D,20180308,000000,6.5448,6.5448,6.3714,6.4292,61101,0
+CAMT.US,D,20180309,000000,6.4484,6.5159,6.2942,6.3617,53177,0
+CAMT.US,D,20180312,000000,6.3617,6.5352,6.3328,6.5159,99916,0
+CAMT.US,D,20180313,000000,6.5352,6.6027,6.3617,6.4388,74493,0
+CAMT.US,D,20180314,000000,6.6316,6.8061,6.5256,6.7472,173228,0
+CAMT.US,D,20180315,000000,6.7472,6.7472,6.6701,6.7087,85683,0
+CAMT.US,D,20180316,000000,6.7472,6.7472,6.6508,6.6508,51121,0
+CAMT.US,D,20180319,000000,6.622,6.7617,6.4498,6.7472,86938,0
+CAMT.US,D,20180320,000000,6.7183,6.7183,6.5352,6.5834,45173,0
+CAMT.US,D,20180321,000000,6.5641,6.7463,6.5641,6.6895,67936,0
+CAMT.US,D,20180322,000000,6.6316,6.6412,6.4308,6.5159,116650,0
+CAMT.US,D,20180323,000000,6.5063,6.5304,6.3039,6.4195,151444,0
+CAMT.US,D,20180326,000000,6.5063,6.5448,6.436,6.5352,26841,0
+CAMT.US,D,20180327,000000,6.5931,6.6469,6.4677,6.5159,56386,0
+CAMT.US,D,20180328,000000,6.4677,6.5063,6.3424,6.4099,178776,0
+CAMT.US,D,20180329,000000,6.4677,6.5834,6.3626,6.5063,61424,0
+CAMT.US,D,20180402,000000,6.4099,6.4195,6.3135,6.4003,117498,0
+CAMT.US,D,20180403,000000,6.4003,6.5597,6.3398,6.487,47258,0
+CAMT.US,D,20180404,000000,6.3231,6.5352,6.3135,6.4388,75050,0
+CAMT.US,D,20180405,000000,6.4967,6.5931,6.3552,6.4967,87779,0
+CAMT.US,D,20180406,000000,6.4677,6.5256,6.3714,6.4677,234759,0
+CAMT.US,D,20180409,000000,6.5641,6.9779,6.5544,6.6316,216106,0
+CAMT.US,D,20180410,000000,6.7955,6.9111,6.7859,6.8725,136525,0
+CAMT.US,D,20180411,000000,6.9304,7.2292,6.8147,6.9304,419482,0
+CAMT.US,D,20180412,000000,7.1424,7.2388,6.9015,7.0268,226955,0
+CAMT.US,D,20180413,000000,7.1136,7.2099,6.9663,7.1232,78888,0
+CAMT.US,D,20180416,000000,7.1713,7.2292,7.0945,7.1617,83756,0
+CAMT.US,D,20180417,000000,7.2292,7.2485,7.1328,7.1617,145550,0
+CAMT.US,D,20180418,000000,7.2774,7.2774,6.8725,6.9497,110945,0
+CAMT.US,D,20180419,000000,6.9304,6.9593,6.7955,6.8725,92028,0
+CAMT.US,D,20180420,000000,6.8533,6.94,6.6316,6.8629,77026,0
+CAMT.US,D,20180423,000000,6.8725,6.8909,6.6605,6.6991,85485,0
+CAMT.US,D,20180424,000000,6.7376,6.7472,6.5448,6.6027,129967,0
+CAMT.US,D,20180425,000000,6.5834,6.6895,6.5018,6.6123,82303,0
+CAMT.US,D,20180426,000000,6.6412,6.8533,6.6412,6.834,38147,0
+CAMT.US,D,20180427,000000,6.834,6.834,6.561,6.6316,97295,0
+CAMT.US,D,20180430,000000,6.622,6.6991,6.5621,6.6316,35270,0
+CAMT.US,D,20180501,000000,6.6027,6.6798,6.5063,6.622,53739,0
+CAMT.US,D,20180502,000000,6.7376,6.9979,6.6394,6.7665,152564,0
+CAMT.US,D,20180503,000000,6.7472,7.0075,6.7472,6.9015,174449,0
+CAMT.US,D,20180504,000000,6.94,7.1617,6.9111,7.0075,94733,0
+CAMT.US,D,20180507,000000,7.046,7.2292,7.0075,7.1136,119353,0
+CAMT.US,D,20180508,000000,7.0847,7.6427,7.0653,7.5955,1051958,0
+CAMT.US,D,20180509,000000,7.5762,7.9521,7.4991,7.8461,505790,0
+CAMT.US,D,20180510,000000,7.875,8.1738,7.7401,8.0581,245301,0
+CAMT.US,D,20180511,000000,8.1353,8.2871,8.0196,8.0485,170095,0
+CAMT.US,D,20180514,000000,8.0004,8.0573,7.8076,7.9136,175678,0
+CAMT.US,D,20180515,000000,7.9332,8.1097,7.9136,8.0901,105755,0
+CAMT.US,D,20180516,000000,8.0705,8.2176,8.0312,8.1783,101124,0
+CAMT.US,D,20180517,000000,8.1881,8.1881,8.0214,8.0312,98564,0
+CAMT.US,D,20180518,000000,8.0312,8.0999,7.8842,8.0312,60141,0
+CAMT.US,D,20180521,000000,8.0607,8.1881,8.0018,8.1489,56627,0
+CAMT.US,D,20180522,000000,8.1881,8.296,8.0999,8.1293,53432,0
+CAMT.US,D,20180523,000000,8.0509,8.2274,8.0214,8.1489,54247,0
+CAMT.US,D,20180524,000000,8.1293,8.1391,7.9538,8.041,53589,0
+CAMT.US,D,20180525,000000,8.0116,8.1195,7.943,8.0018,50351,0
+CAMT.US,D,20180529,000000,7.8743,8.0312,7.8645,7.9724,64203,0
+CAMT.US,D,20180530,000000,7.8449,7.9528,7.5605,7.8155,128564,0
+CAMT.US,D,20180531,000000,7.688,7.9626,7.688,7.9136,58427,0
+CAMT.US,D,20180601,000000,7.9626,7.992,7.8632,7.9724,30836,0
+CAMT.US,D,20180604,000000,7.9724,8.1783,7.943,8.1587,77140,0
+CAMT.US,D,20180605,000000,8.1587,8.3745,8.1489,8.3254,101833,0
+CAMT.US,D,20180606,000000,8.2764,8.3156,8.1608,8.2568,63484,0
+CAMT.US,D,20180607,000000,8.2666,8.3352,8.0901,8.1881,67351,0
+CAMT.US,D,20180608,000000,8.1881,8.2764,8.0911,8.2568,45171,0
+CAMT.US,D,20180611,000000,8.2862,8.4725,8.2862,8.4235,114947,0
+CAMT.US,D,20180612,000000,8.4333,8.5706,8.296,8.4627,93742,0
+CAMT.US,D,20180613,000000,8.4627,8.4627,8.0999,8.1587,81089,0
+CAMT.US,D,20180614,000000,8.1587,8.2274,7.9528,7.9626,118151,0
+CAMT.US,D,20180615,000000,7.9234,7.9626,7.5802,7.5998,201651,0
+CAMT.US,D,20180618,000000,7.639,7.7763,7.5998,7.7076,98675,0
+CAMT.US,D,20180619,000000,7.639,7.6978,7.4821,7.5115,78433,0
+CAMT.US,D,20180620,000000,7.59,7.7763,7.5311,7.688,76776,0
+CAMT.US,D,20180621,000000,7.7665,7.8449,7.6292,7.6978,89885,0
+CAMT.US,D,20180622,000000,7.7665,7.7665,7.5311,7.5704,79075,0
+CAMT.US,D,20180625,000000,7.5704,7.5802,7.3742,7.4723,74168,0
+CAMT.US,D,20180626,000000,7.4821,7.6488,7.4821,7.4919,21922,0
+CAMT.US,D,20180627,000000,7.5213,7.6096,7.3742,7.3938,35973,0
+CAMT.US,D,20180628,000000,7.4331,7.4527,7.0604,7.2271,94921,0
+CAMT.US,D,20180629,000000,7.2271,7.3546,7.1977,7.2075,32710,0
+CAMT.US,D,20180702,000000,7.2566,7.6194,7.2566,7.6194,68699,0
+CAMT.US,D,20180703,000000,7.6194,7.6586,7.5017,7.5311,52058,0
+CAMT.US,D,20180705,000000,7.5213,7.6571,7.5213,7.5704,37752,0
+CAMT.US,D,20180706,000000,7.5802,7.6098,7.5311,7.5704,47780,0
+CAMT.US,D,20180709,000000,7.6096,7.6096,7.3154,7.4919,95689,0
+CAMT.US,D,20180710,000000,7.4527,7.5605,7.3056,7.384,45724,0
+CAMT.US,D,20180711,000000,7.3644,7.4135,7.2566,7.3252,75536,0
+CAMT.US,D,20180712,000000,7.3546,7.4135,7.2664,7.384,32134,0
+CAMT.US,D,20180713,000000,7.3742,7.4331,7.2075,7.3252,49262,0
+CAMT.US,D,20180716,000000,7.3154,7.3448,7.2582,7.335,22093,0
+CAMT.US,D,20180717,000000,7.5311,7.6488,7.4135,7.6488,80983,0
+CAMT.US,D,20180718,000000,7.6488,7.9038,7.6488,7.8155,70301,0
+CAMT.US,D,20180719,000000,7.8253,7.8842,7.688,7.8547,131839,0
+CAMT.US,D,20180720,000000,7.8253,7.992,7.8253,7.943,100246,0
+CAMT.US,D,20180723,000000,7.943,7.943,7.8547,7.9136,53575,0
+CAMT.US,D,20180724,000000,7.943,8.0509,7.8449,7.9136,47372,0
+CAMT.US,D,20180725,000000,7.9136,8.0705,7.8351,8.0116,33079,0
+CAMT.US,D,20180726,000000,8.0312,8.2763,7.9626,8.1587,73152,0
+CAMT.US,D,20180727,000000,8.1587,8.1979,7.992,8.0901,47787,0
+CAMT.US,D,20180730,000000,8.3352,8.3352,8.1979,8.2764,133686,0
+CAMT.US,D,20180731,000000,8.3254,8.3254,7.7763,8.0705,267847,0
+CAMT.US,D,20180801,000000,8.0607,8.1881,7.9528,8.1587,179622,0
+CAMT.US,D,20180802,000000,8.0214,8.3254,8.0214,8.1783,113071,0
+CAMT.US,D,20180803,000000,8.3156,8.5607,8.1927,8.4529,306239,0
+CAMT.US,D,20180806,000000,8.7275,9.0609,8.5412,9.0119,647119,0
+CAMT.US,D,20180807,000000,8.9334,9.3649,8.8283,9.1099,281774,0
+CAMT.US,D,20180808,000000,9.0707,9.1884,8.9726,9.1295,154788,0
+CAMT.US,D,20180809,000000,9.1001,9.1688,9.0021,9.1099,174977,0
+CAMT.US,D,20180810,000000,9.0707,9.2668,9.0413,9.1491,112723,0
+CAMT.US,D,20180813,000000,9.0707,9.3158,9.0315,9.1884,175472,0
+CAMT.US,D,20180814,000000,9.1688,9.4237,9.1393,9.2178,144859,0
+CAMT.US,D,20180815,000000,9.1393,9.3453,8.9726,9.159,165470,0
+CAMT.US,D,20180816,000000,9.1197,10.168,9.0643,10.061,940620,0
+CAMT.US,D,20180817,000000,9.904,10.542,9.806,10.149,748791,0
+CAMT.US,D,20180820,000000,10.228,10.895,10.144,10.571,907028,0
+CAMT.US,D,20180821,000000,10.542,10.581,9.688,9.865,835063,0
+CAMT.US,D,20180822,000000,9.973,10.395,9.973,10.11,396600,0
+CAMT.US,D,20180823,000000,10.11,10.317,10.091,10.14,235028,0
+CAMT.US,D,20180824,000000,10.198,10.453,10.144,10.218,275675,0
+CAMT.US,D,20180827,000000,10.247,10.336,10.14,10.179,263676,0
+CAMT.US,D,20180828,000000,10.287,10.365,10.042,10.071,312800,0
+CAMT.US,D,20180829,000000,10.012,10.042,9.3649,9.757,639918,0
+CAMT.US,D,20180830,000000,9.62,9.953,9.561,9.826,202271,0
+CAMT.US,D,20180831,000000,9.845,10.002,9.782,9.934,160034,0
+CAMT.US,D,20180904,000000,9.943,9.943,9.581,9.728,180670,0
+CAMT.US,D,20180905,000000,9.61,9.649,9.3453,9.551,207699,0
+CAMT.US,D,20180906,000000,9.4629,9.4629,8.3352,8.7765,586284,0
+CAMT.US,D,20180907,000000,8.6883,8.8255,8.6588,8.6588,196524,0
+CAMT.US,D,20180910,000000,8.6392,8.7667,8.4431,8.5019,209942,0
+CAMT.US,D,20180911,000000,8.4333,8.6784,8.4147,8.6098,183754,0
+CAMT.US,D,20180912,000000,8.6294,8.649,8.2078,8.4529,194035,0
+CAMT.US,D,20180913,000000,8.4725,8.7177,8.4431,8.5019,139361,0
+CAMT.US,D,20180914,000000,8.4529,8.6883,8.4333,8.5412,123520,0
+CAMT.US,D,20180917,000000,8.5412,8.6,7.7959,8.1783,332028,0
+CAMT.US,D,20180918,000000,8.1391,8.2764,7.8842,8.1489,159341,0
+CAMT.US,D,20180919,000000,8.1685,8.2274,7.8449,8.041,193795,0
+CAMT.US,D,20180920,000000,8.0312,8.0999,7.9724,8.0509,95892,0
+CAMT.US,D,20180921,000000,8.0214,8.0312,7.9136,7.9822,95191,0
+CAMT.US,D,20180924,000000,7.9332,7.992,7.8449,7.9724,123872,0
+CAMT.US,D,20180925,000000,8.0116,8.1391,7.8155,8.0803,152261,0
+CAMT.US,D,20180926,000000,8.1979,8.7863,8.1979,8.6294,287677,0
+CAMT.US,D,20180927,000000,8.8255,9.0119,8.5117,8.6294,312807,0
+CAMT.US,D,20180928,000000,8.6883,8.7874,8.3499,8.4039,125663,0
+CAMT.US,D,20181001,000000,8.4039,8.6565,8.2372,8.3843,119410,0
+CAMT.US,D,20181002,000000,8.4431,8.5608,8.3647,8.5314,147020,0
+CAMT.US,D,20181003,000000,8.6098,8.6883,8.5314,8.5804,93686,0
+CAMT.US,D,20181004,000000,8.5412,8.5412,8.3254,8.5019,144228,0
+CAMT.US,D,20181005,000000,8.5019,8.5706,7.9038,8.0999,161586,0
+CAMT.US,D,20181008,000000,8.0607,8.0901,7.9136,8.0214,174220,0
+CAMT.US,D,20181009,000000,7.894,7.9528,7.6693,7.7273,265492,0
+CAMT.US,D,20181010,000000,7.6292,7.7861,7.4723,7.5115,276221,0
+CAMT.US,D,20181011,000000,7.4036,7.5605,7.0604,7.1095,213124,0
+CAMT.US,D,20181012,000000,7.2369,7.4625,7.1614,7.2664,92801,0
+CAMT.US,D,20181015,000000,7.3056,7.3323,7.1585,7.2566,155743,0
+CAMT.US,D,20181016,000000,7.3742,7.639,7.3056,7.5507,154253,0
+CAMT.US,D,20181017,000000,7.5409,7.5704,7.3056,7.3742,79677,0
+CAMT.US,D,20181018,000000,7.3154,7.4036,7.2173,7.3056,166954,0
+CAMT.US,D,20181019,000000,7.286,7.59,7.0212,7.0408,112733,0
+CAMT.US,D,20181022,000000,7.2468,7.2468,6.982,7.1095,69535,0
+CAMT.US,D,20181023,000000,6.9526,7.2761,6.8251,7.1291,88830,0
+CAMT.US,D,20181024,000000,7.0604,7.0604,6.6976,6.8251,155432,0
+CAMT.US,D,20181025,000000,6.8643,7.1389,6.8447,7.0899,137989,0
+CAMT.US,D,20181026,000000,6.9624,7.4429,6.9133,7.1487,140291,0
+CAMT.US,D,20181029,000000,7.2762,7.4036,7.1879,7.335,210915,0
+CAMT.US,D,20181030,000000,7.2566,7.7959,7.1902,7.7174,184421,0
+CAMT.US,D,20181031,000000,8.3156,8.6588,7.7027,7.8155,451542,0
+CAMT.US,D,20181101,000000,7.8449,8.1097,7.6586,8.1097,270784,0
+CAMT.US,D,20181102,000000,8.2078,8.2568,7.992,7.992,94261,0
+CAMT.US,D,20181105,000000,7.9626,8.1587,7.796,7.9626,174983,0
+CAMT.US,D,20181106,000000,7.9332,7.9822,7.6292,7.7763,105192,0
+CAMT.US,D,20181107,000000,7.8351,7.9038,7.7567,7.8449,104004,0
+CAMT.US,D,20181108,000000,7.894,8.2568,7.8449,8.2078,155444,0
+CAMT.US,D,20181109,000000,8.0607,8.1381,7.7763,8.0607,119885,0
+CAMT.US,D,20181112,000000,7.9234,7.943,7.7076,7.8155,97248,0
+CAMT.US,D,20181113,000000,7.8253,7.992,7.7201,7.7567,93777,0
+CAMT.US,D,20181114,000000,7.7469,7.7959,7.5507,7.6292,46505,0
+CAMT.US,D,20181115,000000,7.59,7.7665,7.5017,7.7076,46410,0
+CAMT.US,D,20181116,000000,7.5998,7.7567,7.5115,7.688,32740,0
+CAMT.US,D,20181119,000000,7.6586,7.7174,7.3644,7.4527,62628,0
+CAMT.US,D,20181120,000000,7.2958,7.5311,7.2468,7.4527,86721,0
+CAMT.US,D,20181121,000000,7.4723,7.5997,7.4527,7.4625,33184,0
+CAMT.US,D,20181123,000000,7.4919,7.59,7.1683,7.5017,14690,0
+CAMT.US,D,20181126,000000,7.5704,7.6488,7.5017,7.6292,51299,0
+CAMT.US,D,20181127,000000,7.5507,7.688,7.5115,7.6488,97780,0
+CAMT.US,D,20181128,000000,7.688,8.0999,7.688,8.0312,137049,0
+CAMT.US,D,20181129,000000,8.0214,8.041,7.8743,8.0116,44716,0
+CAMT.US,D,20181130,000000,8.041,8.3254,8.0116,8.2862,110000,0
+CAMT.US,D,20181203,000000,8.5019,8.7275,8.2568,8.4529,152854,0
+CAMT.US,D,20181204,000000,8.3647,8.3647,8.0607,8.0901,80066,0
+CAMT.US,D,20181206,000000,8.0312,8.0509,7.8449,7.9234,79413,0
+CAMT.US,D,20181207,000000,7.9136,8.0509,7.688,7.7273,65786,0
+CAMT.US,D,20181210,000000,7.7273,7.9038,7.688,7.7763,90767,0
+CAMT.US,D,20181211,000000,7.894,7.9332,7.7543,7.7763,52387,0
+CAMT.US,D,20181212,000000,7.7959,8.041,7.7959,7.894,104369,0
+CAMT.US,D,20181213,000000,7.9234,7.9528,7.8351,7.8842,55722,0
+CAMT.US,D,20181214,000000,7.8743,7.992,7.8155,7.8449,40295,0
+CAMT.US,D,20181217,000000,7.7474,7.7763,7.5779,7.59,56366,0
+CAMT.US,D,20181218,000000,7.5998,7.7665,7.4527,7.4821,66056,0
+CAMT.US,D,20181219,000000,7.5409,7.6654,7.3448,7.4625,58422,0
+CAMT.US,D,20181220,000000,7.3742,7.4527,7.0899,7.1291,97626,0
+CAMT.US,D,20181221,000000,7.1585,7.2173,6.3446,6.5701,399903,0
+CAMT.US,D,20181224,000000,6.3054,6.4819,6.1681,6.2956,150406,0
+CAMT.US,D,20181226,000000,6.2857,6.7074,6.2465,6.6682,169732,0
+CAMT.US,D,20181227,000000,6.4721,6.5701,6.374,6.5407,98893,0
+CAMT.US,D,20181228,000000,6.5701,6.6976,6.5015,6.5701,91078,0
+CAMT.US,D,20181231,000000,6.5113,6.6584,6.4721,6.6388,114739,0
+CAMT.US,D,20190102,000000,6.5505,6.9133,6.4328,6.8447,133012,0
+CAMT.US,D,20190103,000000,6.6878,6.7368,6.4628,6.5897,76536,0
+CAMT.US,D,20190104,000000,6.6486,6.9624,6.6117,6.7761,88408,0
+CAMT.US,D,20190107,000000,6.7172,6.9428,6.6976,6.8839,164797,0
+CAMT.US,D,20190108,000000,6.8643,6.8741,6.7466,6.8055,71876,0
+CAMT.US,D,20190109,000000,6.7761,6.8643,6.7564,6.8055,61780,0
+CAMT.US,D,20190110,000000,6.8055,6.8839,6.727,6.8349,58914,0
+CAMT.US,D,20190111,000000,6.8349,6.8349,6.6878,6.7564,29990,0
+CAMT.US,D,20190114,000000,7.031,7.1585,6.8839,6.9624,200938,0
+CAMT.US,D,20190115,000000,6.9428,7.0457,6.9035,6.9428,113819,0
+CAMT.US,D,20190116,000000,6.9035,6.933,6.8055,6.8643,92770,0
+CAMT.US,D,20190117,000000,6.8349,6.8349,6.7564,6.7564,57482,0
+CAMT.US,D,20190118,000000,6.8643,6.9133,6.8006,6.8937,215617,0
+CAMT.US,D,20190122,000000,6.982,7.0604,6.8251,6.982,236802,0
+CAMT.US,D,20190123,000000,6.982,6.992,6.8349,6.9133,94766,0
+CAMT.US,D,20190124,000000,6.8937,7.0561,6.8839,7.031,64728,0
+CAMT.US,D,20190125,000000,7.0604,7.227,6.9231,6.9624,172558,0
+CAMT.US,D,20190128,000000,6.9526,7.0016,6.8153,6.9035,145740,0
+CAMT.US,D,20190129,000000,6.9133,6.9133,6.8349,6.8643,72041,0
+CAMT.US,D,20190130,000000,6.8839,6.982,6.8153,6.9035,466895,0
+CAMT.US,D,20190131,000000,7.031,7.0986,6.9133,7.0114,389888,0
+CAMT.US,D,20190201,000000,7.0408,7.286,7.0212,7.2369,213648,0
+CAMT.US,D,20190204,000000,7.2762,7.5213,7.2762,7.4723,290099,0
+CAMT.US,D,20190205,000000,7.6292,7.7861,7.4625,7.6684,212485,0
+CAMT.US,D,20190206,000000,7.6586,7.6782,7.4527,7.5605,199878,0
+CAMT.US,D,20190207,000000,7.4625,7.4625,7.0408,7.1095,447162,0
+CAMT.US,D,20190208,000000,7.0899,7.286,7.0859,7.2369,169441,0
+CAMT.US,D,20190211,000000,7.8449,8.1979,7.6488,7.7567,597843,0
+CAMT.US,D,20190212,000000,7.8743,8.0018,7.6782,8.0018,247489,0
+CAMT.US,D,20190213,000000,8.1979,9.0217,8.0705,8.8942,495305,0
+CAMT.US,D,20190214,000000,8.7961,8.9334,8.6588,8.8942,293650,0
+CAMT.US,D,20190215,000000,8.9726,9.159,8.8872,8.9922,318470,0
+CAMT.US,D,20190219,000000,8.9432,9.0413,8.855,8.9726,185020,0
+CAMT.US,D,20190220,000000,8.9628,9.159,8.904,9.0511,214885,0
+CAMT.US,D,20190221,000000,8.8452,9.0805,8.8452,9.0021,111785,0
+CAMT.US,D,20190222,000000,9.0217,9.1197,8.9922,9.0315,67635,0
+CAMT.US,D,20190225,000000,9.1001,9.159,8.904,8.9922,124451,0
+CAMT.US,D,20190226,000000,8.7961,8.8942,8.6588,8.6686,162884,0
+CAMT.US,D,20190227,000000,8.6,8.7863,8.4529,8.6784,150845,0
+CAMT.US,D,20190228,000000,8.7373,8.7539,8.4823,8.5216,70197,0
+CAMT.US,D,20190301,000000,8.5706,8.6392,8.5216,8.5804,46782,0
+CAMT.US,D,20190304,000000,8.6981,8.7079,8.1146,8.4235,233693,0
+CAMT.US,D,20190305,000000,8.4627,8.4627,8.3548,8.3941,62321,0
+CAMT.US,D,20190306,000000,8.8452,8.8942,8.3941,8.5706,150364,0
+CAMT.US,D,20190307,000000,8.5314,8.5804,8.2372,8.3352,129108,0
+CAMT.US,D,20190308,000000,8.2862,8.3745,8.1587,8.3548,94223,0
+CAMT.US,D,20190311,000000,8.4039,8.5314,8.3745,8.4627,78771,0
+CAMT.US,D,20190312,000000,8.551,8.8746,8.5216,8.6784,96244,0
+CAMT.US,D,20190313,000000,8.8353,8.8942,8.7445,8.8059,158031,0
+CAMT.US,D,20190314,000000,8.7863,8.7863,8.5314,8.7373,127788,0
+CAMT.US,D,20190315,000000,8.7373,9.0609,8.6294,8.9628,300313,0
+CAMT.US,D,20190318,000000,8.9922,9.4433,8.8452,8.9726,310490,0
+CAMT.US,D,20190319,000000,9.0217,9.0899,8.8255,8.9138,90039,0
+CAMT.US,D,20190320,000000,8.9334,8.9824,8.6392,8.8059,95694,0
+CAMT.US,D,20190321,000000,8.7667,9.0021,8.7667,8.9334,74756,0
+CAMT.US,D,20190322,000000,8.904,8.9138,8.6784,8.8353,88655,0
+CAMT.US,D,20190325,000000,8.6098,8.7275,8.4725,8.5608,175843,0
+CAMT.US,D,20190326,000000,8.5902,8.7961,8.5902,8.6784,77665,0
+CAMT.US,D,20190327,000000,8.6686,8.6686,8.5019,8.6,57979,0
+CAMT.US,D,20190328,000000,8.5314,8.7765,8.4627,8.7569,81562,0
+CAMT.US,D,20190329,000000,8.855,8.9236,8.7275,8.7471,93938,0
+CAMT.US,D,20190401,000000,8.7373,9.0511,8.7373,8.9726,255219,0
+CAMT.US,D,20190402,000000,9.0413,9.208,8.9432,9.0021,261153,0
+CAMT.US,D,20190403,000000,9.0707,10.012,9.0707,9.62,643528,0
+CAMT.US,D,20190404,000000,9.796,9.885,9.3943,9.502,310860,0
+CAMT.US,D,20190405,000000,9.502,9.787,9.4629,9.61,370653,0
+CAMT.US,D,20190408,000000,9.992,10.294,9.924,10.208,625353,0
+CAMT.US,D,20190409,000000,10.238,10.355,9.958,10.1,217894,0
+CAMT.US,D,20190410,000000,10.189,10.247,9.953,9.992,305511,0
+CAMT.US,D,20190411,000000,9.816,10.61,9.806,10.512,624479,0
+CAMT.US,D,20190412,000000,10.689,10.718,10.296,10.424,197134,0
+CAMT.US,D,20190415,000000,10.493,10.504,10.14,10.355,234299,0
+CAMT.US,D,20190416,000000,10.336,10.718,10.326,10.493,226038,0
+CAMT.US,D,20190417,000000,10.591,10.752,10.329,10.345,243542,0
+CAMT.US,D,20190418,000000,10.306,10.336,9.824,9.885,355817,0
+CAMT.US,D,20190422,000000,9.806,10.223,9.806,10.14,203704,0
+CAMT.US,D,20190423,000000,10.179,10.473,10.11,10.385,175694,0
+CAMT.US,D,20190424,000000,10.444,11.032,10.414,10.61,307818,0
+CAMT.US,D,20190425,000000,10.689,10.748,10.12,10.296,224189,0
+CAMT.US,D,20190426,000000,10.228,10.257,9.836,10.091,329685,0
+CAMT.US,D,20190429,000000,10.13,10.208,9.973,10.032,171584,0
+CAMT.US,D,20190430,000000,10.042,10.14,9.581,9.787,197636,0
+CAMT.US,D,20190501,000000,9.875,10.042,9.6,9.953,315713,0
+CAMT.US,D,20190502,000000,9.943,10.002,9.669,9.816,152693,0
+CAMT.US,D,20190503,000000,9.914,10.277,9.836,10.238,315209,0
+CAMT.US,D,20190506,000000,9.806,9.943,9.3257,9.924,541269,0
+CAMT.US,D,20190507,000000,9.924,10.002,9.556,9.698,208390,0
+CAMT.US,D,20190508,000000,9.61,9.885,9.512,9.796,165468,0
+CAMT.US,D,20190509,000000,9.669,9.787,9.4727,9.639,121120,0
+CAMT.US,D,20190510,000000,9.6,9.688,9.502,9.639,85566,0
+CAMT.US,D,20190513,000000,9.4139,9.4727,8.8844,8.9236,371760,0
+CAMT.US,D,20190514,000000,9.1197,9.1197,8.904,9.0021,178975,0
+CAMT.US,D,20190515,000000,8.9726,9.0609,8.9138,9.0217,226372,0
+CAMT.US,D,20190516,000000,9.0217,9.0707,8.855,8.9138,172249,0
+CAMT.US,D,20190517,000000,8.8942,8.9138,8.6,8.7079,233484,0
+CAMT.US,D,20190520,000000,8.5216,8.5804,8.3745,8.3941,270378,0
+CAMT.US,D,20190521,000000,8.4333,8.4725,8.2764,8.3745,176546,0
+CAMT.US,D,20190522,000000,8.3156,8.3647,8.1481,8.2274,115958,0
+CAMT.US,D,20190523,000000,8.1293,8.3058,7.9528,8.0705,242464,0
+CAMT.US,D,20190524,000000,8.0999,8.2568,7.9626,7.9822,94087,0
+CAMT.US,D,20190528,000000,7.943,8.0607,7.8449,7.9822,162457,0
+CAMT.US,D,20190529,000000,7.9822,7.992,7.8743,7.9528,95591,0
+CAMT.US,D,20190530,000000,8.0018,8.1783,7.9038,7.9528,138152,0
+CAMT.US,D,20190531,000000,7.8351,7.9528,7.7273,7.9038,151646,0
+CAMT.US,D,20190603,000000,7.9332,8.0214,7.8645,7.9626,147736,0
+CAMT.US,D,20190604,000000,8.0901,8.3254,8.0509,8.296,112421,0
+CAMT.US,D,20190605,000000,8.3647,8.3745,8.1293,8.2176,63030,0
+CAMT.US,D,20190606,000000,8.3548,8.3941,7.9724,8.1097,129635,0
+CAMT.US,D,20190607,000000,8.0999,8.2666,8.0999,8.1881,71021,0
+CAMT.US,D,20190610,000000,8.4431,8.4627,8.1489,8.247,165862,0
+CAMT.US,D,20190611,000000,8.3352,8.4137,7.9626,8.0312,350049,0
+CAMT.US,D,20190612,000000,7.9528,8.0214,7.8743,7.9626,100219,0
+CAMT.US,D,20190613,000000,7.9822,8.1783,7.943,8.0999,109210,0
+CAMT.US,D,20190614,000000,8.0312,8.0803,7.9724,7.9724,70263,0
+CAMT.US,D,20190617,000000,7.9136,8.0607,7.894,7.9234,72090,0
+CAMT.US,D,20190618,000000,8.0607,8.4137,8.0607,8.2862,157894,0
+CAMT.US,D,20190619,000000,8.5117,8.6294,8.3058,8.4333,102805,0
+CAMT.US,D,20190620,000000,8.649,8.649,8.3651,8.4725,91862,0
+CAMT.US,D,20190621,000000,8.4039,8.4039,8.2666,8.3254,121841,0
+CAMT.US,D,20190624,000000,8.247,8.3156,8.1097,8.1489,67963,0
+CAMT.US,D,20190625,000000,8.0901,8.1293,7.7861,7.8743,76600,0
+CAMT.US,D,20190626,000000,8.0116,8.1586,7.992,8.1391,49960,0
+CAMT.US,D,20190627,000000,8.3058,8.3843,8.247,8.2666,72753,0
+CAMT.US,D,20190628,000000,8.2666,8.345,8.247,8.2862,53438,0
+CAMT.US,D,20190701,000000,8.5706,8.6098,8.3843,8.4823,110920,0
+CAMT.US,D,20190702,000000,8.5412,8.5706,8.3647,8.5314,70483,0
+CAMT.US,D,20190703,000000,8.5314,8.6,8.3256,8.4137,60419,0
+CAMT.US,D,20190705,000000,8.4039,8.4333,8.1517,8.3254,62004,0
+CAMT.US,D,20190708,000000,8.2372,8.247,8.0312,8.0803,60205,0
+CAMT.US,D,20190709,000000,8.1293,8.1489,8.0116,8.0607,60003,0
+CAMT.US,D,20190710,000000,8.1097,8.1783,7.9724,7.9822,91448,0
+CAMT.US,D,20190711,000000,8.0999,8.1293,7.894,7.9332,59468,0
+CAMT.US,D,20190712,000000,7.9136,8.2078,7.8743,8.1979,132779,0
+CAMT.US,D,20190715,000000,8.2666,8.4235,8.247,8.4235,125091,0
+CAMT.US,D,20190716,000000,8.5216,8.5314,8.1195,8.1685,101320,0
+CAMT.US,D,20190717,000000,8.1685,8.2176,8.1195,8.1685,40425,0
+CAMT.US,D,20190718,000000,8.1097,8.3548,8.0901,8.3548,99669,0
+CAMT.US,D,20190719,000000,8.3843,8.4529,8.1872,8.4333,93952,0
+CAMT.US,D,20190722,000000,8.8648,9.208,8.8648,9.0021,216173,0
+CAMT.US,D,20190723,000000,9.2374,9.4139,8.9824,9.1786,323549,0
+CAMT.US,D,20190724,000000,9.3453,9.683,9.306,9.669,148830,0
+CAMT.US,D,20190725,000000,9.796,9.826,9.502,9.61,141314,0
+CAMT.US,D,20190726,000000,9.62,9.708,9.4139,9.532,87761,0
+CAMT.US,D,20190729,000000,9.806,9.806,9.4237,9.796,175246,0
+CAMT.US,D,20190730,000000,9.679,9.708,9.512,9.679,108679,0
+CAMT.US,D,20190731,000000,9.649,9.718,9.512,9.63,146334,0
+CAMT.US,D,20190801,000000,9.59,10.104,9.4335,9.61,241276,0
+CAMT.US,D,20190802,000000,9.541,9.541,9.257,9.4237,326224,0
+CAMT.US,D,20190805,000000,9.0707,9.2178,8.6588,8.8255,613328,0
+CAMT.US,D,20190806,000000,9.1688,9.257,8.2176,9.1688,454025,0
+CAMT.US,D,20190807,000000,8.8353,8.9432,8.551,8.6686,419555,0
+CAMT.US,D,20190808,000000,8.855,8.9432,8.6294,8.7863,201585,0
+CAMT.US,D,20190809,000000,8.7471,8.7471,8.3058,8.4333,113208,0
+CAMT.US,D,20190812,000000,8.4235,8.5902,8.1587,8.4725,286915,0
+CAMT.US,D,20190813,000000,8.4431,8.7569,8.4137,8.5216,124222,0
+CAMT.US,D,20190814,000000,8.345,8.3548,8.1195,8.1881,138728,0
+CAMT.US,D,20190815,000000,8.247,8.2764,8.1293,8.1783,56217,0
+CAMT.US,D,20190816,000000,8.3156,8.4725,8.2764,8.4529,46360,0
+CAMT.US,D,20190819,000000,8.6981,8.7275,8.5314,8.6,103826,0
+CAMT.US,D,20190820,000000,8.62,8.78,8.59,8.62,109572,0
+CAMT.US,D,20190821,000000,8.85,8.95,8.69,8.95,97515,0
+CAMT.US,D,20190822,000000,9.04,9.18,8.91,9.17,108226,0
+CAMT.US,D,20190823,000000,9.04,9.09,8.72,8.81,55264,0
+CAMT.US,D,20190826,000000,8.9,8.99,8.76,8.86,80716,0
+CAMT.US,D,20190827,000000,8.92,8.94,8.53,8.66,60335,0
+CAMT.US,D,20190828,000000,8.87,9.0143,8.74,9,99596,0
+CAMT.US,D,20190829,000000,9.12,9.16,8.95,9.03,48809,0
+CAMT.US,D,20190830,000000,9.1,9.1,8.91,9.04,37331,0
+CAMT.US,D,20190903,000000,8.95,8.95,8.77,8.88,58275,0
+CAMT.US,D,20190904,000000,8.88,9.09,8.87,9.07,52405,0
+CAMT.US,D,20190905,000000,9.12,9.39,9.01,9.26,149680,0
+CAMT.US,D,20190906,000000,9.34,9.37,9.24,9.25,31859,0
+CAMT.US,D,20190909,000000,9.11,9.38,9.06,9.3,85106,0
+CAMT.US,D,20190910,000000,9.34,9.55,9.28,9.39,103691,0
+CAMT.US,D,20190911,000000,9.47,10,9.44,9.97,136296,0
+CAMT.US,D,20190912,000000,9.95,10,9.72,9.99,89070,0
+CAMT.US,D,20190913,000000,10,10.02,9.78,9.78,66369,0
+CAMT.US,D,20190916,000000,9.69,10.03,9.57,10,117634,0
+CAMT.US,D,20190917,000000,9.97,9.97,9.83,9.9,24336,0
+CAMT.US,D,20190918,000000,9.88,10,9.81,9.98,50182,0
+CAMT.US,D,20190919,000000,10,10.29,9.98,10.07,164805,0
+CAMT.US,D,20190920,000000,10.14,10.21,9.84,9.84,47587,0
+CAMT.US,D,20190923,000000,9.93,10.04,9.84,10.01,52323,0
+CAMT.US,D,20190924,000000,10.03,10.29,9.89,9.98,117030,0
+CAMT.US,D,20190925,000000,10.04,10.3,10.03,10.25,140386,0
+CAMT.US,D,20190926,000000,10.35,10.362,10.11,10.22,218713,0
+CAMT.US,D,20190927,000000,10.05,10.05,9.41,9.48,210282,0
+CAMT.US,D,20190930,000000,9.47,9.47,9.18,9.38,77355,0
+CAMT.US,D,20191001,000000,9.37,9.59,9.21,9.38,160273,0
+CAMT.US,D,20191002,000000,9.37,9.43,9.08,9.39,175791,0
+CAMT.US,D,20191003,000000,9.52,9.72,9.36,9.63,80454,0
+CAMT.US,D,20191004,000000,9.64,9.7488,9.53,9.7,54628,0
+CAMT.US,D,20191007,000000,9.72,9.9,9.7,9.81,61572,0
+CAMT.US,D,20191008,000000,9.7,9.7,9.42,9.44,33097,0
+CAMT.US,D,20191009,000000,9.49,10.0711,9.49,10,211579,0
+CAMT.US,D,20191010,000000,10.02,10.3,9.95,9.98,216217,0
+CAMT.US,D,20191011,000000,10.1,10.1864,9.97,10,119854,0
+CAMT.US,D,20191014,000000,10.07,10.07,9.85,9.965,48368,0
+CAMT.US,D,20191015,000000,10.03,10.39,10.03,10.08,490147,0
+CAMT.US,D,20191016,000000,10.01,10.21,9.85,9.95,105340,0
+CAMT.US,D,20191017,000000,10.07,10.2,9.93,10.15,77556,0
+CAMT.US,D,20191018,000000,10.15,10.26,10.01,10.17,46311,0
+CAMT.US,D,20191021,000000,10.16,10.575,10.16,10.55,132737,0
+CAMT.US,D,20191022,000000,10.5,10.77,10.48,10.49,183867,0
+CAMT.US,D,20191023,000000,10.45,10.59,10.37,10.49,67328,0
+CAMT.US,D,20191024,000000,10.57,11.05,10.5,10.98,212378,0
+CAMT.US,D,20191025,000000,10.99,11.27,10.93,11.08,158985,0
+CAMT.US,D,20191028,000000,11.19,11.36,11.06,11.24,300595,0
+CAMT.US,D,20191029,000000,11.24,11.35,10.86,11,151320,0
+CAMT.US,D,20191030,000000,11,11.03,10.6562,10.79,137090,0
+CAMT.US,D,20191031,000000,10.73,10.8,10.6,10.79,64248,0
+CAMT.US,D,20191101,000000,10.81,11.05,10.81,10.93,101687,0
+CAMT.US,D,20191104,000000,10.92,10.97,10.75,10.82,100912,0
+CAMT.US,D,20191105,000000,10.89,10.98,10.724,10.82,112754,0
+CAMT.US,D,20191106,000000,10.82,10.91,10.61,10.77,120339,0
+CAMT.US,D,20191107,000000,10.36,10.44,9.76,9.86,405203,0
+CAMT.US,D,20191108,000000,9.84,9.948,9.41,9.9,197021,0
+CAMT.US,D,20191111,000000,9.79,9.98,9.7,9.89,195799,0
+CAMT.US,D,20191112,000000,9.87,10.148,9.82,10.1,167685,0
+CAMT.US,D,20191113,000000,10.09,10.32,10.041,10.25,105619,0
+CAMT.US,D,20191114,000000,10.39,10.4475,10.25,10.34,71515,0
+CAMT.US,D,20191115,000000,10.41,10.56,10.12,10.38,107421,0
+CAMT.US,D,20191118,000000,10.41,10.4544,10.19,10.28,94313,0
+CAMT.US,D,20191119,000000,10.33,10.38,10.16,10.26,53673,0
+CAMT.US,D,20191120,000000,10.2,10.38,10.1204,10.23,59025,0
+CAMT.US,D,20191121,000000,10.2,10.26,9.92,10.135,81111,0
+CAMT.US,D,20191122,000000,10.08,10.09,9.95,10.05,72869,0
+CAMT.US,D,20191125,000000,10.12,10.38,10.12,10.34,85276,0
+CAMT.US,D,20191126,000000,10.34,10.65,10.32,10.63,126212,0
+CAMT.US,D,20191127,000000,10.7,10.81,10.65,10.76,54323,0
+CAMT.US,D,20191129,000000,10.8,10.8,10.38,10.55,83468,0
+CAMT.US,D,20191202,000000,10.49,10.5,10.19,10.35,79269,0
+CAMT.US,D,20191203,000000,10.16,10.33,10.05,10.15,64205,0
+CAMT.US,D,20191204,000000,10.25,10.42,10.21,10.34,65354,0
+CAMT.US,D,20191205,000000,10.36,10.42,10.26,10.27,33674,0
+CAMT.US,D,20191206,000000,10.38,10.53,10.36,10.4,34451,0
+CAMT.US,D,20191209,000000,10.49,10.59,10.45,10.46,64328,0
+CAMT.US,D,20191210,000000,10.46,10.58,10.43,10.48,62243,0
+CAMT.US,D,20191211,000000,10.5,10.55,10.43,10.54,40909,0
+CAMT.US,D,20191212,000000,10.51,10.74,10.5,10.63,86920,0
+CAMT.US,D,20191213,000000,10.65,10.9,10.4829,10.85,69063,0
+CAMT.US,D,20191216,000000,10.9,11,10.8,10.84,53885,0
+CAMT.US,D,20191217,000000,10.87,10.99,10.82,10.95,38682,0
+CAMT.US,D,20191218,000000,10.87,10.945,10.85,10.86,25738,0
+CAMT.US,D,20191219,000000,10.94,10.94,10.72,10.85,79554,0
+CAMT.US,D,20191220,000000,10.86,10.91,10.745,10.84,43894,0
+CAMT.US,D,20191223,000000,10.99,11,10.91,10.98,49196,0
+CAMT.US,D,20191224,000000,10.97,11.0103,10.91,10.94,21602,0
+CAMT.US,D,20191226,000000,10.99,11.08,10.93,10.95,57594,0
+CAMT.US,D,20191227,000000,10.98,11.04,10.75,10.82,61887,0
+CAMT.US,D,20191230,000000,10.8,10.89,10.73,10.84,49150,0
+CAMT.US,D,20191231,000000,10.77,10.98,10.765,10.83,67214,0
+CAMT.US,D,20200102,000000,11.25,11.28,10.96,11.18,103880,0
+CAMT.US,D,20200103,000000,11.18,11.2,10.97,11.07,40989,0
+CAMT.US,D,20200106,000000,10.95,11.08,10.91,10.96,37044,0
+CAMT.US,D,20200107,000000,11.08,11.19,11.01,11.11,42993,0
+CAMT.US,D,20200108,000000,11.12,11.35,11.12,11.3,79751,0
+CAMT.US,D,20200109,000000,11.35,11.47,11.23,11.24,67020,0
+CAMT.US,D,20200110,000000,11.25,11.378,11.16,11.23,40587,0
+CAMT.US,D,20200113,000000,11.37,11.48,11.245,11.4,82245,0
+CAMT.US,D,20200114,000000,11.45,12.74,11.45,12.68,241859,0
+CAMT.US,D,20200115,000000,12.5,12.53,12.28,12.36,72520,0
+CAMT.US,D,20200116,000000,12.52,12.65,12.37,12.65,46125,0
+CAMT.US,D,20200117,000000,12.73,12.79,12.25,12.48,86279,0
+CAMT.US,D,20200121,000000,14.1,14.24,13.04,13.14,256200,0
+CAMT.US,D,20200122,000000,13.28,13.83,13.17,13.5,192297,0
+CAMT.US,D,20200123,000000,13.52,13.75,13.41,13.46,118903,0
+CAMT.US,D,20200124,000000,13.59,13.65,13.03,13.13,66660,0
+CAMT.US,D,20200127,000000,12.85,12.85,12.36,12.36,162449,0
+CAMT.US,D,20200128,000000,12.13,12.64,12.13,12.44,94121,0
+CAMT.US,D,20200129,000000,12.5,12.5602,12.22,12.22,49639,0
+CAMT.US,D,20200130,000000,12.12,12.16,11.7,11.81,107482,0
+CAMT.US,D,20200131,000000,11.79,11.79,11.2501,11.33,84351,0
+CAMT.US,D,20200203,000000,11.73,12.06,11.47,11.73,161849,0
+CAMT.US,D,20200204,000000,11.98,12.06,11.75,11.98,155663,0
+CAMT.US,D,20200205,000000,12.18,12.29,12.03,12.15,98892,0
+CAMT.US,D,20200206,000000,12.18,12.18,11.985,12.07,59677,0
+CAMT.US,D,20200207,000000,12,12,11.83,11.96,64608,0
+CAMT.US,D,20200210,000000,11.8,11.92,11.64,11.75,134934,0
+CAMT.US,D,20200211,000000,11.85,12.04,11.83,11.9,96092,0
+CAMT.US,D,20200212,000000,11.97,11.98,11.79,11.8,152898,0
+CAMT.US,D,20200213,000000,11.74,11.835,11.59,11.68,137893,0
+CAMT.US,D,20200214,000000,11.67,12.08,11.6083,12.05,113443,0
+CAMT.US,D,20200218,000000,11.85,12.01,11.78,12.01,157845,0
+CAMT.US,D,20200219,000000,11.82,12.14,11.81,12.12,200417,0
+CAMT.US,D,20200220,000000,11.8,12.26,11.6,12,306690,0
+CAMT.US,D,20200221,000000,11.91,12.199,11.7817,12.01,148290,0
+CAMT.US,D,20200224,000000,11.28,11.32,10.86,11.05,272743,0
+CAMT.US,D,20200225,000000,11.28,11.48,10.7701,10.8,177915,0
+CAMT.US,D,20200226,000000,10.9,11.02,10.64,10.66,73220,0
+CAMT.US,D,20200227,000000,10.16,10.72,9.91,10.48,275268,0
+CAMT.US,D,20200228,000000,10.06,10.58,10.0578,10.46,183078,0
+CAMT.US,D,20200302,000000,10.5687,10.6761,10.15,10.5,77565,0
+CAMT.US,D,20200303,000000,10.59,10.69,10.015,10.1,111718,0
+CAMT.US,D,20200304,000000,10.19,10.27,9.97,10.14,134113,0
+CAMT.US,D,20200305,000000,9.69,10.23,9.61,10.23,158246,0
+CAMT.US,D,20200306,000000,9.98,10.19,9.95,10.07,158048,0
+CAMT.US,D,20200309,000000,8.97,9.11,8.54,8.68,288437,0
+CAMT.US,D,20200310,000000,9,9.27,8.83,9.19,100962,0
+CAMT.US,D,20200311,000000,9.01,9.7,8.93,9.17,600720,0
+CAMT.US,D,20200312,000000,8.38,8.6199,8.02,8.02,173541,0
+CAMT.US,D,20200313,000000,8.3,8.6,7.793,8.44,141883,0
+CAMT.US,D,20200316,000000,7.63,7.63,7.2,7.31,131559,0
+CAMT.US,D,20200317,000000,7.31,7.39,6.96,7.29,162331,0
+CAMT.US,D,20200318,000000,6.93,7.076,6.265,6.48,116218,0
+CAMT.US,D,20200319,000000,6.97,7.7387,6.83,7.18,120352,0
+CAMT.US,D,20200320,000000,7.29,8.04,7,7.04,139739,0
+CAMT.US,D,20200323,000000,7,7.66,6.7,7.18,279983,0
+CAMT.US,D,20200324,000000,7.82,8.73,7.7201,8.43,241065,0
+CAMT.US,D,20200325,000000,8.39,8.8013,8.06,8.41,147520,0
+CAMT.US,D,20200326,000000,8.45,8.97,8.45,8.74,121345,0
+CAMT.US,D,20200327,000000,8.52,8.56,8.17,8.4,62347,0
+CAMT.US,D,20200330,000000,8.53,8.82,8.33,8.47,101189,0
+CAMT.US,D,20200331,000000,8.59,8.72,8.31,8.42,59032,0
+CAMT.US,D,20200401,000000,8.39,8.67,8.25,8.34,87233,0
+CAMT.US,D,20200402,000000,8.35,8.6,8.09,8.19,89376,0
+CAMT.US,D,20200403,000000,8.19,8.44,7.6488,7.9,175238,0
+CAMT.US,D,20200406,000000,8.95,9.2663,8.62,8.8,250726,0
+CAMT.US,D,20200407,000000,9.56,9.92,9.19,9.29,203683,0
+CAMT.US,D,20200408,000000,9.39,9.68,9.15,9.19,134250,0
+CAMT.US,D,20200409,000000,9.37,9.67,9.1627,9.47,108847,0
+CAMT.US,D,20200413,000000,9.7,10.05,9.55,10.03,181190,0
+CAMT.US,D,20200414,000000,10.19,10.5,9.68,10.24,106492,0
+CAMT.US,D,20200415,000000,10.01,10.05,9.6,9.81,112598,0
+CAMT.US,D,20200416,000000,9.91,9.91,9.33,9.77,268978,0
+CAMT.US,D,20200417,000000,9.93,10.09,9.68,9.68,116939,0
+CAMT.US,D,20200420,000000,9.7,9.74,9.49,9.49,94170,0
+CAMT.US,D,20200421,000000,9.31,9.41,9.05,9.07,68334,0
+CAMT.US,D,20200422,000000,9.28,9.72,9.25,9.68,80814,0
+CAMT.US,D,20200423,000000,9.82,9.85,9.58,9.67,68255,0
+CAMT.US,D,20200424,000000,9.78,9.86,9.56,9.86,47592,0
+CAMT.US,D,20200427,000000,10.03,10.58,10.03,10.43,185817,0
+CAMT.US,D,20200428,000000,10.6,10.8751,10.35,10.69,113505,0
+CAMT.US,D,20200429,000000,10.82,11.26,10.7,11.24,81201,0
+CAMT.US,D,20200430,000000,11.09,11.09,10.47,10.53,119440,0
+CAMT.US,D,20200501,000000,10.24,10.325,9.56,9.78,126618,0
+CAMT.US,D,20200504,000000,9.83,10.14,9.71,10.1,101879,0
+CAMT.US,D,20200505,000000,10.45,10.47,9.88,10.05,135966,0
+CAMT.US,D,20200506,000000,10.5,11.1,10.49,10.93,196070,0
+CAMT.US,D,20200507,000000,11.17,11.24,10.68,10.83,141707,0
+CAMT.US,D,20200508,000000,11.01,11.25,10.91,11.18,88450,0
+CAMT.US,D,20200511,000000,12.17,12.21,11.4478,11.92,245887,0
+CAMT.US,D,20200512,000000,12.25,12.25,11.37,11.54,271131,0
+CAMT.US,D,20200513,000000,11.74,11.74,10.93,11.39,147280,0
+CAMT.US,D,20200514,000000,11.16,11.53,10.83,11.43,105421,0
+CAMT.US,D,20200515,000000,11.2,11.85,11.17,11.72,123919,0
+CAMT.US,D,20200518,000000,12.12,12.6,12.12,12.57,231066,0
+CAMT.US,D,20200519,000000,12.26,12.76,12.24,12.5,127294,0
+CAMT.US,D,20200520,000000,12.88,13.1899,12.71,12.89,187200,0
+CAMT.US,D,20200521,000000,12.9,12.99,12.77,12.93,54710,0
+CAMT.US,D,20200522,000000,12.89,12.94,12.6,12.9,73399,0
+CAMT.US,D,20200526,000000,12.9,13.21,12.85,12.91,108358,0
+CAMT.US,D,20200527,000000,12.91,13.1,12.56,13.07,84578,0
+CAMT.US,D,20200528,000000,12.99,13.3,12.68,12.75,76015,0
+CAMT.US,D,20200529,000000,12.8,12.92,12.7,12.89,82236,0
+CAMT.US,D,20200601,000000,13.06,13.27,12.96,13.08,67773,0
+CAMT.US,D,20200602,000000,13.2,13.34,13,13.22,135830,0
+CAMT.US,D,20200603,000000,13.27,13.72,13.19,13.49,249416,0
+CAMT.US,D,20200604,000000,13.25,13.39,13,13.22,101871,0
+CAMT.US,D,20200605,000000,13.4,13.58,13.101,13.29,149858,0
+CAMT.US,D,20200608,000000,13.39,13.39,12.83,12.91,142130,0
+CAMT.US,D,20200609,000000,12.82,12.94,12.77,12.86,90485,0
+CAMT.US,D,20200610,000000,12.91,12.9882,12.74,12.79,71887,0
+CAMT.US,D,20200611,000000,12.19,12.34,11.79,11.99,196351,0
+CAMT.US,D,20200612,000000,12.32,12.49,12.14,12.32,97596,0
+CAMT.US,D,20200615,000000,11.8,12.3,11.72,12.21,97104,0
+CAMT.US,D,20200616,000000,12.4,12.68,12.35,12.55,131526,0
+CAMT.US,D,20200617,000000,12.52,12.67,12.43,12.54,79840,0
+CAMT.US,D,20200618,000000,12.51,12.6,12.28,12.54,144445,0
+CAMT.US,D,20200619,000000,12.72,12.73,12.24,12.31,109108,0
+CAMT.US,D,20200622,000000,12.27,12.68,12.14,12.65,94980,0
+CAMT.US,D,20200623,000000,12.57,12.8,12.41,12.6,105512,0
+CAMT.US,D,20200624,000000,12.46,12.46,12.095,12.31,75803,0
+CAMT.US,D,20200625,000000,12.3,12.49,12.09,12.45,57456,0
+CAMT.US,D,20200626,000000,12.41,12.48,12.17,12.18,40410,0
+CAMT.US,D,20200629,000000,12.03,12.45,11.82,12.35,104782,0
+CAMT.US,D,20200630,000000,12.47,12.64,12.28,12.58,72149,0
+CAMT.US,D,20200701,000000,12.52,12.53,12.34,12.34,46007,0
+CAMT.US,D,20200702,000000,12.43,12.84,12.43,12.57,55189,0
+CAMT.US,D,20200706,000000,12.48,12.61,12.18,12.42,141603,0
+CAMT.US,D,20200707,000000,12.32,12.7443,12.32,12.51,99923,0
+CAMT.US,D,20200708,000000,12.46,12.75,12.43,12.74,74952,0
+CAMT.US,D,20200709,000000,12.78,13.22,12.64,13.16,116740,0
+CAMT.US,D,20200710,000000,13.05,13.09,12.7401,13.06,79862,0
+CAMT.US,D,20200713,000000,13.35,13.39,12.98,13.03,342328,0
+CAMT.US,D,20200714,000000,12.99,13.22,12.97,13.12,80035,0
+CAMT.US,D,20200715,000000,13.35,13.44,13.22,13.36,80741,0
+CAMT.US,D,20200716,000000,13.28,13.34,13.17,13.26,200867,0
+CAMT.US,D,20200717,000000,13.23,13.6,13.22,13.5,54988,0
+CAMT.US,D,20200720,000000,13.6,14.01,13.55,13.93,138080,0
+CAMT.US,D,20200721,000000,14.08,14.2654,13.985,14.17,133323,0
+CAMT.US,D,20200722,000000,14.39,14.61,14.21,14.5,133971,0
+CAMT.US,D,20200723,000000,14.8,14.96,14.45,14.61,180297,0
+CAMT.US,D,20200724,000000,14.45,14.6581,14.2901,14.46,97049,0
+CAMT.US,D,20200727,000000,14.74,14.99,14.59,14.84,94470,0
+CAMT.US,D,20200728,000000,14.93,15.04,14.46,14.67,105960,0
+CAMT.US,D,20200729,000000,15.31,15.4758,14.85,15.15,179651,0
+CAMT.US,D,20200730,000000,15,15.22,14.97,15.2,54846,0
+CAMT.US,D,20200731,000000,15.23,15.23,14.82,15.03,127079,0
+CAMT.US,D,20200803,000000,15.39,15.87,15.38,15.82,111708,0
+CAMT.US,D,20200804,000000,15.94,15.97,15.35,15.63,121152,0
+CAMT.US,D,20200805,000000,15.99,16.7599,15.82,16.45,171188,0
+CAMT.US,D,20200806,000000,15.6,16.53,15.0492,15.18,278991,0
+CAMT.US,D,20200807,000000,15.1,15.87,14.8802,15.53,126787,0
+CAMT.US,D,20200810,000000,15.58,15.65,15.16,15.39,78680,0
+CAMT.US,D,20200811,000000,15.7,16.1,15.55,15.68,126367,0
+CAMT.US,D,20200812,000000,15.9,16.08,15.73,15.96,79315,0
+CAMT.US,D,20200813,000000,16,16.15,15.9,16.12,124624,0
+CAMT.US,D,20200814,000000,16.2,16.25,15.88,16.22,58577,0
+CAMT.US,D,20200817,000000,16.31,16.48,16.07,16.18,113048,0
+CAMT.US,D,20200818,000000,16.31,16.31,15.87,16.03,83801,0
+CAMT.US,D,20200819,000000,15.98,16.1,15.855,15.95,73840,0
+CAMT.US,D,20200820,000000,15.82,15.87,15.48,15.65,72143,0
+CAMT.US,D,20200821,000000,15.6,15.85,15.24,15.5,113269,0
+CAMT.US,D,20200824,000000,15.66,15.66,14.96,15.21,82673,0
+CAMT.US,D,20200825,000000,15.16,15.5,15.14,15.5,87060,0
+CAMT.US,D,20200826,000000,15.51,15.61,15.33,15.58,48481,0
+CAMT.US,D,20200827,000000,15.73,16.14,15.36,15.51,82691,0
+CAMT.US,D,20200828,000000,15.51,15.645,15.2,15.45,44751,0
+CAMT.US,D,20200831,000000,15.31,15.54,15.14,15.44,92482,0
+CAMT.US,D,20200901,000000,15.37,15.55,15.13,15.35,138650,0
+CAMT.US,D,20200902,000000,15.63,16.32,15.56,16.28,109412,0
+CAMT.US,D,20200903,000000,16.45,16.49,15.26,15.58,142202,0
+CAMT.US,D,20200904,000000,15.62,15.62,14.5,15.18,117565,0
+CAMT.US,D,20200908,000000,15.11,15.11,14.46,14.51,132236,0
+CAMT.US,D,20200909,000000,14.7,14.84,14.5,14.82,44070,0
+CAMT.US,D,20200910,000000,14.77,14.81,14.36,14.44,70981,0
+CAMT.US,D,20200911,000000,14.55,14.8,14.45,14.49,66041,0
+CAMT.US,D,20200914,000000,14.84,15.1,14.77,15.03,56344,0
+CAMT.US,D,20200915,000000,15.49,15.5689,15.12,15.4,91844,0
+CAMT.US,D,20200916,000000,15.61,15.7391,15.34,15.44,60907,0
+CAMT.US,D,20200917,000000,15.23,15.55,15.23,15.52,39631,0
+CAMT.US,D,20200918,000000,15.54,15.66,15.06,15.36,38725,0
+CAMT.US,D,20200921,000000,15,15.41,14.9,15.33,50904,0
+CAMT.US,D,20200922,000000,15.7,15.7,15.03,15.48,66382,0
+CAMT.US,D,20200923,000000,15.39,15.59,15.07,15.12,36476,0
+CAMT.US,D,20200924,000000,14.74,15.06,14.69,14.83,53010,0
+CAMT.US,D,20200925,000000,14.75,15.1,14.6235,15,37377,0
+CAMT.US,D,20200928,000000,15.11,15.44,15.11,15.4,28792,0
+CAMT.US,D,20200929,000000,15.4,15.57,15.2,15.3,52367,0
+CAMT.US,D,20200930,000000,15.33,15.52,15.25,15.38,55278,0
+CAMT.US,D,20201001,000000,16.51,18.1,16.45,18.08,575530,0
+CAMT.US,D,20201002,000000,17.92,18.13,17.06,17.44,218504,0
+CAMT.US,D,20201005,000000,17.79,18,17.55,17.87,93904,0
+CAMT.US,D,20201006,000000,17.99,18.42,17.91,18.35,99466,0
+CAMT.US,D,20201007,000000,17.53,18.55,17.51,18.44,180813,0
+CAMT.US,D,20201008,000000,18.86,19.04,18.65,18.82,104310,0
+CAMT.US,D,20201009,000000,19.06,19.48,18.95,19.43,75152,0
+CAMT.US,D,20201012,000000,19.52,19.52,19.15,19.27,114478,0
+CAMT.US,D,20201013,000000,19.19,19.6464,19.16,19.24,127287,0
+CAMT.US,D,20201014,000000,19.095,19.14,18.17,18.35,82517,0
+CAMT.US,D,20201015,000000,18.17,18.44,18.03,18.29,106892,0
+CAMT.US,D,20201016,000000,18.37,18.55,18,18.03,44027,0
+CAMT.US,D,20201019,000000,18.36,18.71,18.2,18.33,74783,0
+CAMT.US,D,20201020,000000,18.75,18.9,18.36,18.4,125993,0
+CAMT.US,D,20201021,000000,18.49,19.04,18.25,18.35,92089,0
+CAMT.US,D,20201022,000000,18.41,18.44,17.86,18.12,42245,0
+CAMT.US,D,20201023,000000,18.04,18.38,17.2,17.97,78006,0
+CAMT.US,D,20201026,000000,18.07,18.28,17.73,17.93,106354,0
+CAMT.US,D,20201027,000000,19.46,19.54,18.09,18.49,214764,0
+CAMT.US,D,20201028,000000,18.09,18.25,17.7,17.85,78871,0
+CAMT.US,D,20201029,000000,18.23,18.5,17.91,18.33,187597,0
+CAMT.US,D,20201030,000000,17.97,18.33,17.42,17.64,128386,0
+CAMT.US,D,20201102,000000,17.83,18.06,17.52,17.75,82892,0
+CAMT.US,D,20201103,000000,17.76,18.2732,17.76,18.12,98104,0
+CAMT.US,D,20201104,000000,18.5,19.97,18.41,19.8,290590,0
+CAMT.US,D,20201105,000000,20.06,20.3,19.39,19.67,165895,0
+CAMT.US,D,20201106,000000,19.52,19.66,19.22,19.52,78109,0
+CAMT.US,D,20201109,000000,19.82,19.82,18.62,18.65,150068,0
+CAMT.US,D,20201110,000000,18.33,18.39,17.87,18.04,141661,0
+CAMT.US,D,20201111,000000,18.17,19.13,18.07,18.79,153789,0
+CAMT.US,D,20201112,000000,18.85,18.985,18.36,18.57,82643,0
+CAMT.US,D,20201113,000000,19.11,20.1,18.6262,19.38,230741,0
+CAMT.US,D,20201116,000000,19.95,20.5599,19.69,20.16,162141,0
+CAMT.US,D,20201117,000000,20.19,20.19,19.47,19.77,116909,0
+CAMT.US,D,20201118,000000,19.12,19.825,17.72,17.73,547866,0
+CAMT.US,D,20201119,000000,18.5,19.36,18.26,18.99,1971055,0
+CAMT.US,D,20201120,000000,18.93,18.95,18.26,18.6,285166,0
+CAMT.US,D,20201123,000000,18.85,18.99,18.37,18.57,225657,0
+CAMT.US,D,20201124,000000,18.83,18.88,17.92,18.3,360399,0
+CAMT.US,D,20201125,000000,18.36,18.53,18.05,18.45,199963,0
+CAMT.US,D,20201127,000000,18.65,18.95,18.56,18.94,66018,0
+CAMT.US,D,20201130,000000,19.02,19.245,18.51,18.85,176099,0
+CAMT.US,D,20201201,000000,18.98,19.12,18.72,18.93,146893,0
+CAMT.US,D,20201202,000000,18.65,18.92,18.3,18.64,203623,0
+CAMT.US,D,20201203,000000,18.79,19.13,18.51,18.64,193341,0
+CAMT.US,D,20201204,000000,18.64,19.855,18.57,19.83,201318,0
+CAMT.US,D,20201207,000000,20,21.13,19.99,21.11,451789,0
+CAMT.US,D,20201208,000000,20.82,21.085,19.9,20.63,229448,0
+CAMT.US,D,20201209,000000,20.5,21.0803,19.73,19.85,171952,0
+CAMT.US,D,20201210,000000,19.77,20.43,19.6923,19.98,88069,0
+CAMT.US,D,20201211,000000,19.94,20.04,19.52,20.01,128600,0
+CAMT.US,D,20201214,000000,20.1,20.49,19.98,20,141174,0
+CAMT.US,D,20201215,000000,20.29,20.5,20.01,20.25,149490,0
+CAMT.US,D,20201216,000000,20.25,20.32,19.82,20.03,72819,0
+CAMT.US,D,20201217,000000,20.24,20.26,19.64,19.82,122732,0
+CAMT.US,D,20201218,000000,19.78,20.09,19.68,19.92,244269,0
+CAMT.US,D,20201221,000000,19.7,20.06,19.5,20.06,146002,0
+CAMT.US,D,20201222,000000,20.19,20.4,20.02,20.31,101233,0
+CAMT.US,D,20201223,000000,20.3,21.67,20.3,20.89,298990,0
+CAMT.US,D,20201224,000000,21.11,21.3544,20.41,21.09,92569,0
+CAMT.US,D,20201228,000000,21.69,21.9,21.07,21.55,172534,0
+CAMT.US,D,20201229,000000,21.6,21.72,20.3,20.54,174441,0
+CAMT.US,D,20201230,000000,21,21.79,21,21.71,125202,0
+CAMT.US,D,20201231,000000,22.47,22.66,21.64,21.91,222167,0
+CAMT.US,D,20210104,000000,22.5,22.6067,21.08,21.81,194514,0
+CAMT.US,D,20210105,000000,21.84,22.52,21.72,21.79,229160,0
+CAMT.US,D,20210106,000000,21.64,22.11,20.53,21.5,379028,0
+CAMT.US,D,20210107,000000,21.66,23.35,21.66,23.27,330096,0
+CAMT.US,D,20210108,000000,23.67,23.85,22.64,22.8,124898,0
+CAMT.US,D,20210111,000000,23.12,23.37,22.54,23.25,227143,0
+CAMT.US,D,20210112,000000,23.25,23.49,22.91,23.4,77251,0
+CAMT.US,D,20210113,000000,23.94,24.06,23.61,23.95,253081,0
+CAMT.US,D,20210114,000000,24.15,24.93,24.06,24.74,144300,0
+CAMT.US,D,20210115,000000,24.54,24.7473,24.17,24.4,112488,0
+CAMT.US,D,20210119,000000,24.86,24.95,24.32,24.88,105522,0
+CAMT.US,D,20210120,000000,25.18,25.72,24.34,24.91,247151,0
+CAMT.US,D,20210121,000000,24.89,24.89,23.48,23.78,342147,0
+CAMT.US,D,20210122,000000,23.6,24.187,23.35,23.71,118780,0
+CAMT.US,D,20210125,000000,24.5,24.57,23.32,23.76,398392,0
+CAMT.US,D,20210126,000000,24.26,24.37,22.93,23.56,183034,0
+CAMT.US,D,20210127,000000,23.44,23.65,22.44,22.84,209950,0
+CAMT.US,D,20210128,000000,23.13,23.98,23.13,23.69,189812,0
+CAMT.US,D,20210129,000000,23.47,24.01,23.42,23.62,157867,0
+CAMT.US,D,20210201,000000,23.94,24.95,23.89,24.8,184787,0
+CAMT.US,D,20210202,000000,25.22,26.37,25.02,25.87,217665,0
+CAMT.US,D,20210203,000000,26.07,26.12,25.55,25.79,241254,0
+CAMT.US,D,20210204,000000,25.9895,26.61,25.6,26.6,132846,0
+CAMT.US,D,20210205,000000,26.66,27.2945,26.51,27.135,228824,0
+CAMT.US,D,20210208,000000,27.5,28.52,26.53,28.52,482862,0
+CAMT.US,D,20210209,000000,29.8,29.9,26.7,27.16,349381,0
+CAMT.US,D,20210210,000000,28.64,28.64,26.98,27.28,273620,0
+CAMT.US,D,20210211,000000,27.3,28.995,27.3,28.43,182843,0
+CAMT.US,D,20210212,000000,28.27,29.8,28.04,29,220680,0
+CAMT.US,D,20210216,000000,29.64,30.1694,29.05,29.33,298377,0
+CAMT.US,D,20210217,000000,29.06,29.58,28.38,29.1,167474,0
+CAMT.US,D,20210218,000000,28.78,29.28,28.3,29.105,160806,0
+CAMT.US,D,20210219,000000,29.48,30.39,29.3,29.86,135405,0
+CAMT.US,D,20210222,000000,29.39,29.98,28.29,28.63,135397,0
+CAMT.US,D,20210223,000000,27.47,27.84,26.02,27.28,294121,0
+CAMT.US,D,20210224,000000,27.54,28.9399,27.27,28.79,262506,0
+CAMT.US,D,20210225,000000,27.89,28.31,26.1,26.24,213438,0
+CAMT.US,D,20210226,000000,26.86,28.12,26.27,27.6,282851,0
+CAMT.US,D,20210301,000000,28.4,29.99,28.35,29.69,356741,0
+CAMT.US,D,20210302,000000,29.75,29.78,28.06,28.67,1549989,0
+CAMT.US,D,20210303,000000,28.72,29.18,27.77,28.89,473384,0
+CAMT.US,D,20210304,000000,28.59,28.6,25.3776,26.13,373590,0
+CAMT.US,D,20210305,000000,26.73,26.9499,24.01,26.23,338458,0
+CAMT.US,D,20210308,000000,25.8,26.5,25.1,25.39,303658,0
+CAMT.US,D,20210309,000000,26.74,28.29,26.74,28.03,296057,0
+CAMT.US,D,20210310,000000,28.5,29.08,27.61,27.85,222052,0
+CAMT.US,D,20210311,000000,27.75,29.07,27.65,28.75,251938,0
+CAMT.US,D,20210312,000000,28.09,32.5,27.5,31.8,1424882,0
+CAMT.US,D,20210315,000000,31.8266,32.11,30.9,31.53,349105,0
+CAMT.US,D,20210316,000000,31.68,32.33,31.18,31.58,248660,0
+CAMT.US,D,20210317,000000,30.79,31.68,30.41,30.99,249981,0
+CAMT.US,D,20210318,000000,30.32,30.34,28.61,28.8,349456,0
+CAMT.US,D,20210319,000000,28.7,29.07,28,28.8,266066,0
+CAMT.US,D,20210322,000000,29.23,29.95,29.07,29.4,109772,0
+CAMT.US,D,20210323,000000,29.33,29.33,27.7356,28.1,138376,0
+CAMT.US,D,20210324,000000,28.7,29.4,28.15,28.17,187760,0
+CAMT.US,D,20210325,000000,27.72,28.16,27.15,28.13,144058,0
+CAMT.US,D,20210326,000000,28.22,30.12,27.37,29.49,241518,0
+CAMT.US,D,20210329,000000,29.31,29.5,27.7,28.45,133222,0
+CAMT.US,D,20210330,000000,28.75,28.75,27.88,28.28,136524,0
+CAMT.US,D,20210331,000000,28.83,30.44,28.6401,29.9,182144,0
+CAMT.US,D,20210401,000000,31.29,33.1675,31.1,32.94,457647,0
+CAMT.US,D,20210405,000000,33.27,34.37,32.8724,33.18,338488,0
+CAMT.US,D,20210406,000000,33.2,33.9,32.8,33.26,166037,0
+CAMT.US,D,20210407,000000,33.22,34.66,32.79,33.51,143841,0
+CAMT.US,D,20210408,000000,34.17,34.25,32.92,33.25,118877,0
+CAMT.US,D,20210409,000000,32.98,33.15,32.23,32.73,104440,0
+CAMT.US,D,20210412,000000,32.12,34.73,31.43,34.03,872457,0
+CAMT.US,D,20210413,000000,34.56,35.24,32.87,33.65,302153,0
+CAMT.US,D,20210414,000000,33.69,34.52,33.14,33.37,172596,0
+CAMT.US,D,20210415,000000,33.89,33.89,32.01,32.12,333327,0
+CAMT.US,D,20210416,000000,32.2,33.27,31.32,32.92,125273,0
+CAMT.US,D,20210419,000000,33,33.05,30.04,30.41,380624,0
+CAMT.US,D,20210420,000000,30.48,31.18,29.84,30.68,216556,0
+CAMT.US,D,20210421,000000,30.51,32,30.29,32,164794,0
+CAMT.US,D,20210422,000000,32.08,32.25,31.19,31.77,116310,0
+CAMT.US,D,20210423,000000,31.8,33.58,31.665,33.08,112182,0
+CAMT.US,D,20210426,000000,33.08,34.2155,32.835,33.78,212381,0
+CAMT.US,D,20210427,000000,34.06,34.38,33.38,34.11,498235,0
+CAMT.US,D,20210428,000000,34.77,35.65,33.3,34.86,425222,0
+CAMT.US,D,20210429,000000,35.76,36.14,33.49,34.69,314401,0
+CAMT.US,D,20210430,000000,34.16,34.73,33.56,34.06,144101,0
+CAMT.US,D,20210503,000000,34.44,34.75,32.89,33.66,190900,0
+CAMT.US,D,20210504,000000,33.34,33.39,31.36,31.78,358816,0
+CAMT.US,D,20210505,000000,32.51,33.02,31.13,31.5,460024,0
+CAMT.US,D,20210506,000000,31.31,31.61,29.32,30,649226,0
+CAMT.US,D,20210507,000000,30.25,31.61,29.83,31.02,268193,0
+CAMT.US,D,20210510,000000,31.605,31.89,29.32,29.63,370087,0
+CAMT.US,D,20210511,000000,28.2,29.295,26.85,28.9,324972,0
+CAMT.US,D,20210512,000000,28.36,28.52,26.9,27.08,216205,0
+CAMT.US,D,20210513,000000,27.66,28.06,26.0301,26.44,388931,0
+CAMT.US,D,20210514,000000,27.07,27.75,26.54,27.36,239821,0
+CAMT.US,D,20210517,000000,27.15,27.8,26.5001,27.22,312276,0
+CAMT.US,D,20210518,000000,27.53,28.17,27.18,27.59,222962,0
+CAMT.US,D,20210519,000000,26.74,28.77,26.74,28.65,208624,0
+CAMT.US,D,20210520,000000,29.02,30.81,28.96,30.75,291403,0
+CAMT.US,D,20210521,000000,31.2,32.4,30.46,32.4,554368,0
+CAMT.US,D,20210524,000000,32.42,35.6522,32.27,35.35,1047162,0
+CAMT.US,D,20210525,000000,35,36.1012,34.83,34.99,475406,0
+CAMT.US,D,20210526,000000,35.35,35.79,34.85,35.4,259722,0
+CAMT.US,D,20210527,000000,35.63,36,35,35.5,246915,0
+CAMT.US,D,20210528,000000,35.4,36.8099,34.71,36.47,309851,0
+CAMT.US,D,20210601,000000,36.38,36.8,36.19,36.63,314740,0
+CAMT.US,D,20210602,000000,36.35,38.14,36.32,37.77,518134,0
+CAMT.US,D,20210603,000000,36.71,37.4599,36.2544,36.63,357156,0
+CAMT.US,D,20210604,000000,36.86,38.08,36.63,37.42,304876,0
+CAMT.US,D,20210607,000000,37.29,37.36,36.41,37,304558,0
+CAMT.US,D,20210608,000000,38.38,39.51,38.13,38.93,384472,0
+CAMT.US,D,20210609,000000,39.5,40.47,39.14,39.18,285933,0
+CAMT.US,D,20210610,000000,39,39.02,37.5,38.16,220449,0
+CAMT.US,D,20210611,000000,38.39,39.05,38.01,38.81,128281,0
+CAMT.US,D,20210614,000000,39,39.24,38.17,38.64,253243,0
+CAMT.US,D,20210615,000000,38.31,38.35,36.89,37.18,271048,0
+CAMT.US,D,20210616,000000,37.13,37.3397,36.39,36.96,272260,0
+CAMT.US,D,20210617,000000,36.89,37.22,36.31,36.85,255700,0
+CAMT.US,D,20210618,000000,36.24,36.8,35.75,36.19,662664,0
+CAMT.US,D,20210621,000000,36.1,36.22,34.5,34.95,322735,0
+CAMT.US,D,20210622,000000,34.98,36.07,34.75,35.97,203726,0
+CAMT.US,D,20210623,000000,36.06,36.5,35.8,35.96,146757,0
+CAMT.US,D,20210624,000000,36.41,37.45,36.23,37.39,185420,0
+CAMT.US,D,20210625,000000,37.63,38.2,37,37.06,174169,0
+CAMT.US,D,20210628,000000,37.44,38.47,37.34,38.3,141637,0
+CAMT.US,D,20210629,000000,38.27,38.3,37.33,37.64,153840,0
+CAMT.US,D,20210630,000000,38.2,38.41,37.24,37.71,189911,0
+CAMT.US,D,20210701,000000,37.65,37.72,35.8187,36.69,200201,0
+CAMT.US,D,20210702,000000,36.85,36.9772,35.6,36.07,136269,0
+CAMT.US,D,20210706,000000,35.95,36.16,35.36,35.96,201263,0
+CAMT.US,D,20210707,000000,36.21,36.58,35.195,35.47,217333,0
+CAMT.US,D,20210708,000000,34.27,34.74,33.25,34.4,188938,0
+CAMT.US,D,20210709,000000,34.64,35.29,34.34,35.17,111816,0
+CAMT.US,D,20210712,000000,35.1,36.01,35.1,35.57,173275,0
+CAMT.US,D,20210713,000000,35.6,35.73,35.11,35.42,118603,0
+CAMT.US,D,20210714,000000,35.64,36.27,34.225,34.47,234204,0
+CAMT.US,D,20210715,000000,35.23,35.66,34.385,34.74,287673,0
+CAMT.US,D,20210716,000000,34.85,35.5586,32.88,33.38,242385,0
+CAMT.US,D,20210719,000000,32.83,34.19,32.3011,33.63,262011,0
+CAMT.US,D,20210720,000000,33.69,35.1,33.15,34.8,145320,0
+CAMT.US,D,20210721,000000,34.82,35.73,34.82,35.58,88775,0
+CAMT.US,D,20210722,000000,35.53,35.8,34.59,34.74,111194,0
+CAMT.US,D,20210723,000000,34.75,34.96,34.2434,34.87,71850,0
+CAMT.US,D,20210726,000000,34.8,35.92,34.8,35.26,118768,0
+CAMT.US,D,20210727,000000,35.12,35.12,33.0214,33.78,155113,0
+CAMT.US,D,20210728,000000,34.15,35.475,34.1118,35.25,119100,0
+CAMT.US,D,20210729,000000,35.55,37.46,35.28,37.38,228620,0
+CAMT.US,D,20210730,000000,37.1,37.91,36.77,37.4,119557,0
+CAMT.US,D,20210802,000000,37.99,38.42,37.06,37.17,126634,0
+CAMT.US,D,20210803,000000,37.17,37.75,36.19,37.5,182841,0
+CAMT.US,D,20210804,000000,36.86,39.78,36.86,39.67,332928,0
+CAMT.US,D,20210805,000000,39.67,40.46,36.81,37.25,437987,0
+CAMT.US,D,20210806,000000,37.2,38.36,37,37.64,106497,0
+CAMT.US,D,20210809,000000,37.34,38.72,36.91,38.6,207136,0
+CAMT.US,D,20210810,000000,38.901,39.28,37.75,37.97,91691,0
+CAMT.US,D,20210811,000000,38.49,38.66,36.8189,37.46,167881,0
+CAMT.US,D,20210812,000000,37.34,38.14,37.28,38.06,143687,0
+CAMT.US,D,20210813,000000,38.02,38.42,37.2,37.57,122160,0
+CAMT.US,D,20210816,000000,37.22,37.22,35.55,35.8,210673,0
+CAMT.US,D,20210817,000000,35.59,35.59,34.68,35.46,219078,0
+CAMT.US,D,20210818,000000,35.72,36.29,35.53,35.65,66843,0
+CAMT.US,D,20210819,000000,35.27,36.455,35.1504,35.96,147299,0
+CAMT.US,D,20210820,000000,36.15,36.31,35.23,35.58,59976,0
+CAMT.US,D,20210823,000000,36.51,37.86,36.51,37.8,117614,0
+CAMT.US,D,20210824,000000,38.32,39.84,38.26,39.75,319574,0
+CAMT.US,D,20210825,000000,39.91,41.8,39.91,41.15,420546,0
+CAMT.US,D,20210826,000000,40.96,41.3956,39.79,39.97,137524,0
+CAMT.US,D,20210827,000000,39.88,41.4566,39.84,41.2,111593,0
+CAMT.US,D,20210830,000000,42.05,42.3934,41.01,41.7,170097,0
+CAMT.US,D,20210831,000000,42.18,42.19,40.8514,41.33,304106,0
+CAMT.US,D,20210901,000000,41.38,41.38,40.57,40.91,87215,0
+CAMT.US,D,20210902,000000,41.17,41.95,41.13,41.36,157946,0
+CAMT.US,D,20210903,000000,41.4,42.31,41.2,42.09,74143,0
+CAMT.US,D,20210907,000000,42.32,42.88,42.22,42.35,163523,0
+CAMT.US,D,20210908,000000,42.38,42.5,40.2701,40.75,158433,0
+CAMT.US,D,20210909,000000,41.6,41.94,40.77,40.86,178255,0
+CAMT.US,D,20210910,000000,41.16,41.458,40.32,41.2,170199,0
+CAMT.US,D,20210913,000000,41.49,41.67,40.36,41.42,129263,0
+CAMT.US,D,20210914,000000,41.75,43.51,41.21,42.55,217680,0
+CAMT.US,D,20210915,000000,42.72,42.72,41.31,42.5,101673,0
+CAMT.US,D,20210916,000000,42.3,43.59,41.7601,43.25,95135,0
+CAMT.US,D,20210917,000000,43.35,43.455,41.89,42.36,97845,0
+CAMT.US,D,20210920,000000,41.02,41.565,40.52,41.1,120946,0
+CAMT.US,D,20210921,000000,41.54,42.3099,41.05,41.8,52307,0
+CAMT.US,D,20210922,000000,41.88,42.84,41.64,42.82,86957,0
+CAMT.US,D,20210923,000000,43.7,46.01,43.64,45.11,455533,0
+CAMT.US,D,20210924,000000,45.04,45.04,43.57,44.21,179478,0
+CAMT.US,D,20210927,000000,43.52,44.67,42.87,44.43,112206,0
+CAMT.US,D,20210928,000000,43.55,43.94,41.66,42.4,169578,0
+CAMT.US,D,20210929,000000,42.97,42.99,40.7709,40.95,210907,0
+CAMT.US,D,20210930,000000,41.22,42.1,40.27,40.51,137032,0
+CAMT.US,D,20211001,000000,40.55,40.91,39.0729,40.81,133323,0
+CAMT.US,D,20211004,000000,40.09,40.09,37.99,38.81,247580,0
+CAMT.US,D,20211005,000000,39.26,39.83,38.83,39.22,202911,0
+CAMT.US,D,20211006,000000,38.38,39.55,38.26,38.68,113745,0
+CAMT.US,D,20211007,000000,39.12,40.34,38.69,39.97,230172,0
+CAMT.US,D,20211008,000000,40.1,40.13,38.09,38.4,106318,0
+CAMT.US,D,20211011,000000,38.13,39.08,38.03,38.8,132115,0
+CAMT.US,D,20211012,000000,39.19,39.19,38.56,38.8,71908,0
+CAMT.US,D,20211013,000000,39.11,39.22,38.25,38.47,140443,0
+CAMT.US,D,20211014,000000,38.94,39.12,38.3,38.67,111573,0
+CAMT.US,D,20211015,000000,38.75,39.1,38.28,38.54,77215,0
+CAMT.US,D,20211018,000000,38.39,39.34,38.29,39.24,109800,0
+CAMT.US,D,20211019,000000,40,40.25,39.44,39.7,87438,0
+CAMT.US,D,20211020,000000,39.54,39.673,38.5947,39.29,88418,0
+CAMT.US,D,20211021,000000,39.16,39.51,39.0319,39.27,61137,0
+CAMT.US,D,20211022,000000,39.07,39.78,38.78,39.26,64669,0
+CAMT.US,D,20211025,000000,39.53,40.665,39.3,40.09,326051,0
+CAMT.US,D,20211026,000000,41.439,41.56,40.51,41.23,155977,0
+CAMT.US,D,20211027,000000,42.18,42.18,37.11,38.71,327166,0
+CAMT.US,D,20211028,000000,39.4183,40.27,38.14,38.34,175893,0
+CAMT.US,D,20211029,000000,36.93,38.92,36.32,38.87,192455,0
+CAMT.US,D,20211101,000000,39.06,40.845,39.06,40.68,155987,0
+CAMT.US,D,20211102,000000,40.94,41.09,39.06,39.68,193110,0
+CAMT.US,D,20211103,000000,39.63,40.22,38.88,40.22,212623,0
+CAMT.US,D,20211104,000000,40.94,42.24,40.32,42.06,168597,0
+CAMT.US,D,20211105,000000,42.43,43.8499,42.1754,42.87,122098,0
+CAMT.US,D,20211108,000000,43.47,44.52,43.01,44.25,238967,0
+CAMT.US,D,20211109,000000,44.54,45.98,44.27,45.13,184373,0
+CAMT.US,D,20211110,000000,44.05,45,42.63,43,153234,0
+CAMT.US,D,20211111,000000,43.62,44.96,43,44.85,171484,0
+CAMT.US,D,20211112,000000,45.2965,49.4,44.89,48.15,483205,0
+CAMT.US,D,20211115,000000,49,49.6,46.91,47.49,372975,0
+CAMT.US,D,20211116,000000,47.05,48.17,45.91,47.65,166178,0
+CAMT.US,D,20211117,000000,48.2,48.337,47.23,47.52,142632,0
+CAMT.US,D,20211118,000000,44.5335,44.98,42.34,44.96,1949381,0
+CAMT.US,D,20211119,000000,45.25,45.25,42.89,44.69,860213,0
+CAMT.US,D,20211122,000000,45.03,47.6312,44.04,46.05,641036,0
+CAMT.US,D,20211123,000000,45.7,46.7,43.08,44.48,422297,0
+CAMT.US,D,20211124,000000,44,45.81,43.3102,45.74,152567,0
+CAMT.US,D,20211126,000000,44.5781,45.5,43.02,44.29,91869,0
+CAMT.US,D,20211129,000000,45.47,46.48,43.97,46.32,271988,0
+CAMT.US,D,20211130,000000,46.42,47.7205,44.89,46.12,525148,0
+CAMT.US,D,20211201,000000,47.58,48.48,45.71,45.82,365540,0
+CAMT.US,D,20211202,000000,45.6,46.01,43.12,44.55,226958,0
+CAMT.US,D,20211203,000000,44.93,44.93,42.11,43.4,300413,0
+CAMT.US,D,20211206,000000,43.33,43.55,41.99,42.95,297769,0
+CAMT.US,D,20211207,000000,44.29,46.3032,44.09,45.85,312344,0
+CAMT.US,D,20211208,000000,45.9,46.9,45.2124,46.6,103883,0
+CAMT.US,D,20211209,000000,46.45,46.69,44.74,44.88,75921,0
+CAMT.US,D,20211210,000000,45.43,46.2851,43.8471,44.67,99544,0
+CAMT.US,D,20211213,000000,44.64,44.64,42.42,42.76,323035,0
+CAMT.US,D,20211214,000000,41.291,42.1975,40.5101,41.05,321008,0
+CAMT.US,D,20211215,000000,41.55,43.49,40.7529,43.32,181017,0
+CAMT.US,D,20211216,000000,43.83,44,40.5215,40.78,142341,0
+CAMT.US,D,20211217,000000,40.5,42.4128,40.2,41.85,294084,0
+CAMT.US,D,20211220,000000,40.71,41.5125,40.25,40.93,142414,0
+CAMT.US,D,20211221,000000,41.97,42.78,41.45,42.46,151404,0
+CAMT.US,D,20211222,000000,42.36,43.26,41.7,43.02,161595,0
+CAMT.US,D,20211223,000000,43.3,43.97,42.89,43.8,84832,0
+CAMT.US,D,20211227,000000,44.51,45.92,44.51,45.41,252419,0
+CAMT.US,D,20211228,000000,46,46,44,44.97,136010,0
+CAMT.US,D,20211229,000000,44.97,46.35,44.9489,45.98,115890,0
+CAMT.US,D,20211230,000000,46.28,46.65,45.51,45.69,85775,0
+CAMT.US,D,20211231,000000,45.87,46.2,45.48,46.04,70141,0
+CAMT.US,D,20220103,000000,46.91,48.49,46.76,48.32,226427,0
+CAMT.US,D,20220104,000000,48.6,48.6,44.16,45.35,256270,0
+CAMT.US,D,20220105,000000,44.85,45.33,42.57,42.74,290973,0
+CAMT.US,D,20220106,000000,43.18,44.627,41.87,43.8,123938,0
+CAMT.US,D,20220107,000000,43.43,43.91,41.29,41.66,183626,0
+CAMT.US,D,20220110,000000,41.43,41.43,39.06,41.34,363830,0
+CAMT.US,D,20220111,000000,41.46,43.02,41.2,42.37,263664,0
+CAMT.US,D,20220112,000000,43.79,44.315,41.75,42.62,346850,0
+CAMT.US,D,20220113,000000,43.4,44.64,41.21,41.52,221530,0
+CAMT.US,D,20220114,000000,41.2,43.215,41.2,43.07,230941,0
+CAMT.US,D,20220118,000000,42.57,43.03,40.35,40.48,448608,0
+CAMT.US,D,20220119,000000,40.83,41.7,37.84,38.39,541916,0
+CAMT.US,D,20220120,000000,39.04,41.27,38.67,38.77,300560,0
+CAMT.US,D,20220121,000000,38,38.94,36.95,37.2,377327,0
+CAMT.US,D,20220124,000000,35.95,37.5,33.9,37.3,611828,0
+CAMT.US,D,20220125,000000,36.1,36.1,34.15,34.32,507592,0
+CAMT.US,D,20220126,000000,35.81,36.96,34.52,35.17,375218,0
+CAMT.US,D,20220127,000000,35.93,35.93,32.6,33,447089,0
+CAMT.US,D,20220128,000000,32.75,33.6,31.6757,33.58,314136,0
+CAMT.US,D,20220131,000000,33.99,37.25,33.96,37.17,256738,0
+CAMT.US,D,20220201,000000,37.5,37.5,35.3171,35.84,437000,0
+CAMT.US,D,20220202,000000,37,37,35.32,36.16,425474,0
+CAMT.US,D,20220203,000000,35.28,35.72,33.66,33.75,234570,0
+CAMT.US,D,20220204,000000,33.94,34.71,33.12,34.58,136077,0
+CAMT.US,D,20220207,000000,35.8952,36.8637,35.6,35.96,233950,0
+CAMT.US,D,20220208,000000,35.98,37.1166,35.45,36.94,179392,0
+CAMT.US,D,20220209,000000,38,38.42,36.9,38.35,242853,0
+CAMT.US,D,20220210,000000,36.32,38.95,35.88,37.36,377157,0
+CAMT.US,D,20220211,000000,37.5,37.78,34.25,34.99,251198,0
+CAMT.US,D,20220214,000000,34.98,36.03,34.43,34.89,197528,0
+CAMT.US,D,20220215,000000,36.51,37.3,35.82,37.11,217639,0
+CAMT.US,D,20220216,000000,37.07,37.4,36.34,37.24,146368,0
+CAMT.US,D,20220217,000000,36.68,36.81,35.44,35.62,103456,0
+CAMT.US,D,20220218,000000,35.4,35.94,34.1,34.33,261405,0
+CAMT.US,D,20220222,000000,34.26,34.85,33.18,33.54,282154,0
+CAMT.US,D,20220223,000000,34.13,34.38,31.84,32.01,356125,0
+CAMT.US,D,20220224,000000,30.9,33.61,30.63,33.01,632646,0
+CAMT.US,D,20220225,000000,33.3,33.74,32.61,33.5,235904,0
+CAMT.US,D,20220228,000000,33.05,33.39,32.04,32.84,271916,0
+CAMT.US,D,20220301,000000,33.12,33.6,31.62,32.09,573300,0
+CAMT.US,D,20220302,000000,32.64,33.71,32.28,33.41,276390,0
+CAMT.US,D,20220303,000000,34.01,34.06,31.8701,32.22,199002,0
+CAMT.US,D,20220304,000000,31.7,32.06,28.95,29.38,480990,0
+CAMT.US,D,20220307,000000,30.49,30.63,28.22,28.67,530446,0
+CAMT.US,D,20220308,000000,28.72,31.14,28.55,30.17,451319,0
+CAMT.US,D,20220309,000000,31.11,31.45,30.24,30.82,251450,0
+CAMT.US,D,20220310,000000,30.23,30.74,29.77,30.46,120884,0
+CAMT.US,D,20220311,000000,30.79,30.99,29.6,29.69,124223,0
+CAMT.US,D,20220314,000000,29.94,30.12,28.47,28.65,220715,0
+CAMT.US,D,20220315,000000,28.81,29.92,28.73,29.86,127214,0
+CAMT.US,D,20220316,000000,30.55,31.66,30.1714,31.41,176010,0
+CAMT.US,D,20220317,000000,31.15,31.92,30.9203,31.86,62283,0
+CAMT.US,D,20220318,000000,31.66,33.059,31.44,32.91,132073,0
+CAMT.US,D,20220321,000000,32.75,33.0791,32.19,32.7,158112,0
+CAMT.US,D,20220322,000000,32.97,33.56,31.64,31.94,521515,0
+CAMT.US,D,20220323,000000,31.5,32.64,31.32,31.48,247738,0
+CAMT.US,D,20220324,000000,31.68,32.42,31.27,32.35,160343,0
+CAMT.US,D,20220325,000000,32.24,32.245,31.2,31.57,129812,0
+CAMT.US,D,20220328,000000,31.37,31.56,30.51,31.17,152436,0
+CAMT.US,D,20220329,000000,31.89,32.965,31.89,32.74,122876,0
+CAMT.US,D,20220330,000000,32.61,32.64,31.32,31.56,139908,0
+CAMT.US,D,20220331,000000,31.47,31.6,30.4,30.46,124112,0
+CAMT.US,D,20220401,000000,30.5,31.06,29.8,30.07,260386,0
+CAMT.US,D,20220404,000000,32.58,34.6141,32.48,34.31,376030,0
+CAMT.US,D,20220405,000000,34.49,34.49,32.37,32.91,343961,0
+CAMT.US,D,20220406,000000,32,32.23,30.825,31.62,281891,0
+CAMT.US,D,20220407,000000,31.53,32.565,31.21,31.9,141212,0
+CAMT.US,D,20220408,000000,31.51,31.87,30.768,30.86,268416,0
+CAMT.US,D,20220411,000000,30.37,31.07,29.821,30.65,226343,0
+CAMT.US,D,20220412,000000,30.96,31.72,30.575,30.88,170197,0
+CAMT.US,D,20220413,000000,30.95,31.5,30.85,31.3,126568,0
+CAMT.US,D,20220414,000000,31.22,31.3,29.75,29.86,173560,0
+CAMT.US,D,20220418,000000,29.63,30.68,29.3,30.26,124153,0
+CAMT.US,D,20220419,000000,30.26,31.13,29.84,31.06,92153,0
+CAMT.US,D,20220420,000000,31.6,32.16,30.965,31.45,152536,0
+CAMT.US,D,20220421,000000,32,32.28,30.33,30.58,97165,0
+CAMT.US,D,20220422,000000,30.32,31.175,30.1201,30.59,205616,0
+CAMT.US,D,20220425,000000,30.23,31.935,30.23,31.75,177986,0
+CAMT.US,D,20220426,000000,31.37,31.64,30.04,30.14,225115,0
+CAMT.US,D,20220427,000000,30.14,31,29.4,29.52,253673,0
+CAMT.US,D,20220428,000000,30.32,30.98,29.165,30.82,135989,0
+CAMT.US,D,20220429,000000,30.37,31.44,29.61,29.7,78144,0
+CAMT.US,D,20220502,000000,29.19,30.11,28.54,29.74,179984,0
+CAMT.US,D,20220503,000000,29.82,30.26,29.43,30.11,123820,0
+CAMT.US,D,20220504,000000,30.28,31.4056,29.4,31.25,71185,0
+CAMT.US,D,20220505,000000,30.83,30.83,29,29.66,62004,0
+CAMT.US,D,20220506,000000,29.28,29.6,28.01,29.1,114877,0
+CAMT.US,D,20220509,000000,28.25,28.53,26.79,27.53,252021,0
+CAMT.US,D,20220510,000000,28.18,28.58,27.12,28.32,137300,0
+CAMT.US,D,20220511,000000,28.06,28.7,26.81,26.94,163337,0
+CAMT.US,D,20220512,000000,26.5,27.48,25.85,26.94,211547,0
+CAMT.US,D,20220513,000000,27.18,28.3854,27,27.88,137538,0
+CAMT.US,D,20220516,000000,27.57,27.93,26.92,27.07,119870,0
+CAMT.US,D,20220517,000000,27.7,28.64,27.6,28.19,142057,0
+CAMT.US,D,20220518,000000,27.8,28.47,27.18,27.58,102993,0
+CAMT.US,D,20220519,000000,26.75,27.93,26.51,27.2,155404,0
+CAMT.US,D,20220520,000000,27.64,27.71,25.99,27.2,134551,0
+CAMT.US,D,20220523,000000,27.27,28.1,27.0705,27.86,121505,0
+CAMT.US,D,20220524,000000,27.33,27.34,26.4,27.03,139191,0
+CAMT.US,D,20220525,000000,26.61,27.91,26.57,27.62,89753,0
+CAMT.US,D,20220526,000000,27,28.91,26.96,28.46,483561,0
+CAMT.US,D,20220527,000000,29,29.62,28.44,29.56,210783,0
+CAMT.US,D,20220531,000000,29.35,29.76,28.71,29.53,228084,0
+CAMT.US,D,20220601,000000,29.8,30.09,28.935,29.27,923879,0
+CAMT.US,D,20220602,000000,29.05,30.44,29.05,30.38,113727,0
+CAMT.US,D,20220603,000000,29.39,29.8,29.03,29.19,121257,0
+CAMT.US,D,20220606,000000,29.87,30.01,28.8,29.11,129727,0
+CAMT.US,D,20220607,000000,28.74,28.92,28.38,28.69,69648,0
+CAMT.US,D,20220608,000000,28.62,29.22,28.33,28.54,122820,0
+CAMT.US,D,20220609,000000,28.37,29.08,27.66,27.68,148841,0
+CAMT.US,D,20220610,000000,27.32,28.08,26.71,26.79,171541,0
+CAMT.US,D,20220613,000000,25.65,26.09,24.9,25.14,172879,0
+CAMT.US,D,20220614,000000,25.2,25.32,24.58,25.13,105735,0
+CAMT.US,D,20220615,000000,24.99,25.89,24.69,25.75,186159,0
+CAMT.US,D,20220616,000000,25,25.09,23.26,23.61,168310,0
+CAMT.US,D,20220617,000000,23.92,24.375,23.16,24.36,180652,0
+CAMT.US,D,20220621,000000,25.08,25.65,25.08,25.53,98270,0
+CAMT.US,D,20220622,000000,25.37,25.68,24.9,25.1,91288,0
+CAMT.US,D,20220623,000000,25.25,25.43,24.62,24.92,63061,0
+CAMT.US,D,20220624,000000,25.17,25.95,25.06,25.95,92007,0
+CAMT.US,D,20220627,000000,26.22,26.48,25.69,26.15,73202,0
+CAMT.US,D,20220628,000000,26.48,26.59,25.605,26.05,142995,0
+CAMT.US,D,20220629,000000,25.61,25.7,24.27,24.96,167702,0
+CAMT.US,D,20220630,000000,24.48,25.4,24.03,24.86,88707,0
+CAMT.US,D,20220701,000000,24.51,24.51,23.24,23.89,150148,0
+CAMT.US,D,20220705,000000,23.12,23.7814,22.9,23.76,129201,0
+CAMT.US,D,20220706,000000,23.74,23.76,22.89,23.11,99567,0
+CAMT.US,D,20220707,000000,23.89,24.81,23.87,24.66,109070,0
+CAMT.US,D,20220708,000000,24.4,25.01,24.125,24.55,63351,0
+CAMT.US,D,20220711,000000,26.1,26.14,25,25.56,273394,0
+CAMT.US,D,20220712,000000,26.07,26.5,25.53,25.94,99245,0
+CAMT.US,D,20220713,000000,25.24,25.975,25.17,25.77,69606,0
+CAMT.US,D,20220714,000000,25.77,25.92,24.845,25.66,127984,0
+CAMT.US,D,20220715,000000,26.18,26.84,25.51,26.78,76791,0
+CAMT.US,D,20220718,000000,27.03,28.1,26.82,27.19,205838,0
+CAMT.US,D,20220719,000000,27.81,28.5,27.71,28.44,92992,0
+CAMT.US,D,20220720,000000,28.45,29.97,28.41,29.78,207926,0
+CAMT.US,D,20220721,000000,30.05,30.67,29.8,30.52,112236,0
+CAMT.US,D,20220722,000000,30.57,30.98,29.25,29.44,69413,0
+CAMT.US,D,20220725,000000,28.67,28.75,27.67,28.75,233955,0
+CAMT.US,D,20220726,000000,28.27,28.52,27.66,28.5,176529,0
+CAMT.US,D,20220727,000000,28.34,29.4,28.235,29.21,173023,0
+CAMT.US,D,20220728,000000,28.98,29.2207,27.89,28.89,109495,0
+CAMT.US,D,20220729,000000,28.79,29.39,28.44,29.15,65102,0
+CAMT.US,D,20220801,000000,28.87,29.64,28.87,29.4,77451,0
+CAMT.US,D,20220802,000000,28.83,29.01,28.22,28.53,104546,0
+CAMT.US,D,20220803,000000,28.5,29.405,28.5,29.08,76574,0
+CAMT.US,D,20220804,000000,29.6,30.35,29.52,30.07,100168,0
+CAMT.US,D,20220805,000000,29.63,30.87,29.63,30.62,178606,0
+CAMT.US,D,20220808,000000,30.2,30.98,30.2,30.7,264759,0
+CAMT.US,D,20220809,000000,30.13,30.19,28.12,28.56,240237,0
+CAMT.US,D,20220810,000000,29.22,30.76,29.05,30.16,205949,0
+CAMT.US,D,20220811,000000,30.47,30.94,29.7,29.82,94245,0
+CAMT.US,D,20220812,000000,30.04,31.1499,29.8,31.005,121598,0
+CAMT.US,D,20220815,000000,30.51,30.94,30.18,30.69,66876,0
+CAMT.US,D,20220816,000000,30.64,30.7012,30.21,30.42,52777,0
+CAMT.US,D,20220817,000000,29.79,29.79,28.78,29.45,81872,0
+CAMT.US,D,20220818,000000,29.67,30.65,29.67,30.55,202185,0
+CAMT.US,D,20220819,000000,30.21,30.21,29.25,29.34,51585,0
+CAMT.US,D,20220822,000000,28.59,28.9699,28.35,28.47,146268,0
+CAMT.US,D,20220823,000000,28.57,29.2786,28.56,28.97,62404,0
+CAMT.US,D,20220824,000000,29.01,29.3,28.85,29.09,42456,0
+CAMT.US,D,20220825,000000,29,29.73,29,29.69,58490,0
+CAMT.US,D,20220826,000000,29.7,29.7,27.97,28.12,60591,0
+CAMT.US,D,20220829,000000,27.66,28.12,27.55,27.62,77763,0
+CAMT.US,D,20220830,000000,27.72,27.76,26.9,27.2,49825,0
+CAMT.US,D,20220831,000000,27.25,27.36,26.64,27,68694,0
+CAMT.US,D,20220901,000000,26.01,26.11,24.81,25.88,159538,0
+CAMT.US,D,20220902,000000,26.17,26.38,25.48,25.74,59072,0
+CAMT.US,D,20220906,000000,25.77,25.85,24.83,25.1,68571,0
+CAMT.US,D,20220907,000000,25.24,25.74,25.04,25.54,61212,0
+CAMT.US,D,20220908,000000,25.3,26.12,25.18,26.06,114403,0
+CAMT.US,D,20220909,000000,26.43,26.97,26.43,26.68,65480,0
+CAMT.US,D,20220912,000000,26.7,26.76,25.98,26.17,76053,0
+CAMT.US,D,20220913,000000,25.22,25.82,25.02,25.61,78326,0
+CAMT.US,D,20220914,000000,25.11,25.21,24.5234,24.79,130845,0
+CAMT.US,D,20220915,000000,24.27,25.25,24.23,25.05,117984,0
+CAMT.US,D,20220916,000000,24.55,25.14,24.23,25.1,123212,0
+CAMT.US,D,20220919,000000,24.87,25.2665,24.71,24.94,48878,0
+CAMT.US,D,20220920,000000,24.6,24.88,24.38,24.49,66167,0
+CAMT.US,D,20220921,000000,24.55,25.35,24.36,24.61,122984,0
+CAMT.US,D,20220922,000000,24.61,24.75,23.66,24.05,63327,0
+CAMT.US,D,20220923,000000,23.64,23.76,23.3,23.72,74138,0
+CAMT.US,D,20220926,000000,23.72,24.12,23.33,23.7,60988,0
+CAMT.US,D,20220927,000000,23.97,24.12,23.09,23.52,59206,0
+CAMT.US,D,20220928,000000,23.19,24.03,23.14,23.94,105261,0
+CAMT.US,D,20220929,000000,23.39,23.58,23,23.55,76024,0
+CAMT.US,D,20220930,000000,23.2,24.005,23.065,23.17,106643,0
+CAMT.US,D,20221003,000000,23.79,24.44,23.53,24.2,83143,0
+CAMT.US,D,20221004,000000,24.62,24.78,24.22,24.35,63478,0
+CAMT.US,D,20221005,000000,24.17,24.81,23.7901,24.68,76303,0
+CAMT.US,D,20221006,000000,24.8,25.15,24.14,24.21,64673,0
+CAMT.US,D,20221007,000000,23.65,23.67,22.39,22.56,95967,0
+CAMT.US,D,20221010,000000,22.61,22.61,21.745,22.43,111795,0
+CAMT.US,D,20221011,000000,22.25,22.25,21.32,21.76,140730,0
+CAMT.US,D,20221012,000000,21.66,22.35,21.66,22.01,129619,0
+CAMT.US,D,20221013,000000,21.23,22.89,21.13,22.74,161802,0
+CAMT.US,D,20221014,000000,22.92,22.92,21.925,22.36,145591,0
+CAMT.US,D,20221017,000000,22.65,22.8,22.13,22.18,95047,0
+CAMT.US,D,20221018,000000,22.33,22.6,21.7201,21.96,74437,0
+CAMT.US,D,20221019,000000,22.09,22.95,22.09,22.77,116285,0
+CAMT.US,D,20221020,000000,22.88,23.26,22.44,22.93,98014,0
+CAMT.US,D,20221021,000000,22.73,23.34,22.19,23.32,122750,0
+CAMT.US,D,20221024,000000,22.82,23.02,22.12,22.66,142367,0
+CAMT.US,D,20221025,000000,22.94,23.56,22.94,23.53,67425,0
+CAMT.US,D,20221026,000000,23.24,23.89,23.03,23.38,122054,0
+CAMT.US,D,20221027,000000,23.85,23.85,22.87,22.89,66063,0
+CAMT.US,D,20221028,000000,22.99,23.82,22.67,23.76,53524,0
+CAMT.US,D,20221031,000000,23.07,23.1,22.54,23.02,156832,0
+CAMT.US,D,20221101,000000,23.43,23.91,22.82,22.99,134655,0
+CAMT.US,D,20221102,000000,22.84,23.1,22.08,22.08,131078,0
+CAMT.US,D,20221103,000000,21.58,21.8,21.23,21.46,214329,0
+CAMT.US,D,20221104,000000,21.94,22.265,21.5,21.96,460123,0
+CAMT.US,D,20221107,000000,22.41,22.845,21.94,22.64,570019,0
+CAMT.US,D,20221108,000000,22.91,23.38,22.77,23.1,315294,0
+CAMT.US,D,20221109,000000,22.73,22.81,22.31,22.48,225462,0
+CAMT.US,D,20221110,000000,23.97,24.98,23.87,24.61,323995,0
+CAMT.US,D,20221111,000000,24.87,25.58,24.71,25.32,302816,0
+CAMT.US,D,20221114,000000,25.22,25.61,24.47,24.5,199916,0
+CAMT.US,D,20221115,000000,26.1,26.25,25.32,25.7,314631,0
+CAMT.US,D,20221116,000000,25.92,25.92,24.37,24.67,291459,0
+CAMT.US,D,20221117,000000,24,24.91,23.48,23.86,224350,0
+CAMT.US,D,20221118,000000,23.95,25,23.39,23.42,118408,0
+CAMT.US,D,20221121,000000,23.29,23.845,23.16,23.21,191359,0
+CAMT.US,D,20221122,000000,23.44,23.72,23.28,23.51,113325,0
+CAMT.US,D,20221123,000000,23.62,24.31,23.62,23.78,105732,0
+CAMT.US,D,20221125,000000,23.74,24.27,23.72,23.79,50763,0
+CAMT.US,D,20221128,000000,23.29,23.39,22.8,22.95,74571,0
+CAMT.US,D,20221129,000000,23.17,23.4,23,23.16,94602,0
+CAMT.US,D,20221130,000000,23.34,24.51,23.13,24.39,137642,0
+CAMT.US,D,20221201,000000,24.33,24.48,23.831,24.12,56950,0
+CAMT.US,D,20221202,000000,23.78,24,23.43,23.88,56791,0
+CAMT.US,D,20221205,000000,23.79,24.18,23.59,24.02,114782,0
+CAMT.US,D,20221206,000000,23.8,23.8,23.12,23.39,59590,0
+CAMT.US,D,20221207,000000,22.92,23.14,22.37,22.63,100196,0
+CAMT.US,D,20221208,000000,22.68,23.29,22.61,23.21,49838,0
+CAMT.US,D,20221209,000000,22.98,23.39,22.92,23.06,49909,0
+CAMT.US,D,20221212,000000,22.89,23.28,22.73,23.13,75314,0
+CAMT.US,D,20221213,000000,23.98,24.25,23.21,23.51,117095,0
+CAMT.US,D,20221214,000000,23.3,23.94,23.11,23.45,109410,0
+CAMT.US,D,20221215,000000,23.01,23.01,22.43,22.45,101260,0
+CAMT.US,D,20221216,000000,22.34,22.555,22.035,22.5,139456,0
+CAMT.US,D,20221219,000000,22.45,22.5,22.115,22.48,101727,0
+CAMT.US,D,20221220,000000,22.17,22.5844,22,22.15,137711,0
+CAMT.US,D,20221221,000000,22.56,23.36,22.45,22.94,419406,0
+CAMT.US,D,20221222,000000,22.6,22.6,21.45,21.89,142292,0
+CAMT.US,D,20221223,000000,21.84,21.84,21.468,21.74,45389,0
+CAMT.US,D,20221227,000000,21.53,21.53,21.07,21.16,86423,0
+CAMT.US,D,20221228,000000,20.95,21.46,20.83,21.24,109236,0
+CAMT.US,D,20221229,000000,21.51,22.05,21.47,22,59004,0
+CAMT.US,D,20221230,000000,21.58,22.47,21.49,21.96,76467,0
+CAMT.US,D,20230103,000000,22.24,22.53,21.63,22.37,121913,0
+CAMT.US,D,20230104,000000,22.66,23.02,22.51,22.74,50438,0
+CAMT.US,D,20230105,000000,22.71,22.825,22.38,22.42,35035,0
+CAMT.US,D,20230106,000000,22.67,23.36,22.49,23.29,39595,0
+CAMT.US,D,20230109,000000,23.62,24.26,23.62,24.06,78258,0
+CAMT.US,D,20230110,000000,23.95,24.43,23.94,24.37,106118,0
+CAMT.US,D,20230111,000000,24.79,24.93,24.29,24.7,145859,0
+CAMT.US,D,20230112,000000,24.67,25.13,24.03,24.98,88120,0
+CAMT.US,D,20230113,000000,24.71,25.04,24.5,24.8,210616,0
+CAMT.US,D,20230117,000000,24.71,25.78,24.71,25.71,105681,0
+CAMT.US,D,20230118,000000,26.15,26.72,25.99,26.14,117276,0
+CAMT.US,D,20230119,000000,25.7,25.854,25.3,25.75,89380,0
+CAMT.US,D,20230120,000000,25.91,26.85,25.91,26.78,61114,0
+CAMT.US,D,20230123,000000,27.71,27.91,27.19,27.68,166986,0
+CAMT.US,D,20230124,000000,27.5,27.83,27.22,27.6,86070,0
+CAMT.US,D,20230125,000000,27.04,27.54,26.61,27.385,121712,0
+CAMT.US,D,20230126,000000,27.23,27.23,26.38,26.81,192185,0
+CAMT.US,D,20230127,000000,26.48,26.95,26.46,26.7,110320,0
+CAMT.US,D,20230130,000000,26.31,26.31,25.2953,25.66,118565,0
+CAMT.US,D,20230131,000000,25.57,26.39,25.57,25.99,55198,0
+CAMT.US,D,20230201,000000,25.95,26.9,25.8,26.85,106837,0
+CAMT.US,D,20230202,000000,28.08,28.85,28.035,28.79,113260,0
+CAMT.US,D,20230203,000000,28.41,28.84,27.965,28.13,118171,0
+CAMT.US,D,20230206,000000,27.56,27.8293,27.11,27.29,60805,0
+CAMT.US,D,20230207,000000,27.04,27.87,26.81,27.76,120321,0
+CAMT.US,D,20230208,000000,27.58,27.71,27.22,27.47,106977,0
+CAMT.US,D,20230209,000000,27.84,27.92,26.825,26.86,44511,0
+CAMT.US,D,20230210,000000,26.68,26.7932,25.84,26.19,209608,0
+CAMT.US,D,20230213,000000,26.19,26.915,26.09,26.79,78002,0
+CAMT.US,D,20230214,000000,26.45,27,26.24,26.62,44587,0
+CAMT.US,D,20230215,000000,25.86,27,25.85,26.78,112550,0
+CAMT.US,D,20230216,000000,25.8,28.25,25.8,27.7,128070,0
+CAMT.US,D,20230217,000000,27.89,27.89,26.75,27.28,93132,0
+CAMT.US,D,20230221,000000,26.16,26.79,26.1,26.34,195605,0
+CAMT.US,D,20230222,000000,26.58,27.49,26.455,26.67,229519,0
+CAMT.US,D,20230223,000000,27.34,27.67,26.88,27.48,168173,0
+CAMT.US,D,20230224,000000,27.02,27.34,26.7898,26.89,149230,0
+CAMT.US,D,20230227,000000,26.95,27.07,26.6359,26.69,157336,0
+CAMT.US,D,20230228,000000,26.62,27.36,26.47,27.12,880509,0
+CAMT.US,D,20230301,000000,27.37,28.07,27.37,27.71,160945,0
+CAMT.US,D,20230302,000000,27.4,27.94,27.27,27.85,216722,0
+CAMT.US,D,20230303,000000,27.91,28.49,27.52,28.395,99470,0
+CAMT.US,D,20230306,000000,28.4,28.55,27.575,27.64,86879,0
+CAMT.US,D,20230307,000000,27.52,28.393,27.15,27.33,65332,0
+CAMT.US,D,20230308,000000,27.44,27.83,27.32,27.79,114340,0
+CAMT.US,D,20230309,000000,27.94,28.197,27.34,27.36,125489,0
+CAMT.US,D,20230310,000000,27.55,27.55,26.48,26.7,77726,0
+CAMT.US,D,20230313,000000,26.21,26.5,25.89,26.23,79296,0
+CAMT.US,D,20230314,000000,26.97,27.39,26.86,27.2,57765,0
+CAMT.US,D,20230315,000000,26.86,27.32,26.44,27,97893,0
+CAMT.US,D,20230316,000000,26.7,27.59,26.7,27.54,75956,0
+CAMT.US,D,20230317,000000,27.4,27.4,27.04,27.05,34002,0
+CAMT.US,D,20230320,000000,27.27,27.54,27.12,27.32,59426,0
+CAMT.US,D,20230321,000000,27.5,28,27.39,27.72,61159,0
+CAMT.US,D,20230322,000000,27.48,28.22,27.32,27.32,73732,0
+CAMT.US,D,20230323,000000,27.62,28.63,27.62,27.97,50805,0
+CAMT.US,D,20230324,000000,27.63,27.73,27.3,27.59,54924,0
+CAMT.US,D,20230327,000000,27.66,27.66,26.58,26.87,52864,0
+CAMT.US,D,20230328,000000,26.66,26.8,26.25,26.72,64869,0
+CAMT.US,D,20230329,000000,26.78,27.38,26.78,27.28,45244,0
+CAMT.US,D,20230330,000000,27.37,27.81,27.28,27.76,64741,0
+CAMT.US,D,20230331,000000,27.58,28.35,27.58,28.35,91884,0
+CAMT.US,D,20230403,000000,27.89,28.35,27.76,28.3,108868,0
+CAMT.US,D,20230404,000000,28.07,28.1,26.91,27.04,119462,0
+CAMT.US,D,20230405,000000,26.85,26.85,26.16,26.41,34473,0
+CAMT.US,D,20230406,000000,26.16,26.3632,25.66,26.24,46732,0
+CAMT.US,D,20230410,000000,25.97,26.28,25.85,26.11,43388,0
+CAMT.US,D,20230411,000000,26.3,26.35,25.94,25.96,58618,0
+CAMT.US,D,20230412,000000,26.06,26.06,24.89,24.95,123574,0
+CAMT.US,D,20230413,000000,25.1,25.54,24.805,25.3,83731,0
+CAMT.US,D,20230414,000000,25.31,25.44,25.1389,25.39,57333,0
+CAMT.US,D,20230417,000000,25.31,25.57,24.9156,25.29,57240,0
+CAMT.US,D,20230418,000000,25.44,25.54,24.98,25.17,40255,0
+CAMT.US,D,20230419,000000,24.89,25.3,24.89,25.12,87676,0
+CAMT.US,D,20230420,000000,25.41,25.6809,25.25,25.55,121829,0
+CAMT.US,D,20230421,000000,25.8,26.1,25.58,26.01,60309,0
+CAMT.US,D,20230424,000000,26.4,26.74,25.96,26.19,60360,0
+CAMT.US,D,20230425,000000,26.03,26.11,25.42,25.42,78446,0
+CAMT.US,D,20230426,000000,25.48,25.83,25.25,25.78,85950,0
+CAMT.US,D,20230427,000000,25.79,26.42,25.38,26.24,96215,0
+CAMT.US,D,20230428,000000,26.34,26.4,26,26.35,34471,0
+CAMT.US,D,20230501,000000,26.6,26.94,26.34,26.57,44933,0
+CAMT.US,D,20230502,000000,26.44,26.46,25.93,26.13,33050,0
+CAMT.US,D,20230503,000000,26.36,26.55,26.05,26.35,65688,0
+CAMT.US,D,20230504,000000,26.28,26.38,25.74,25.82,38993,0
+CAMT.US,D,20230505,000000,25.83,27.06,25.83,26.88,50920,0
+CAMT.US,D,20230508,000000,27.4,27.69,27.13,27.64,55802,0
+CAMT.US,D,20230509,000000,27.39,27.8,27.3,27.77,90674,0
+CAMT.US,D,20230510,000000,26.97,27.03,25.7,26.69,163884,0
+CAMT.US,D,20230511,000000,26.54,27.44,26.47,26.58,54530,0
+CAMT.US,D,20230512,000000,26.42,27.04,26.36,27.01,53813,0
+CAMT.US,D,20230515,000000,27,28.25,27,27.92,94691,0
+CAMT.US,D,20230516,000000,27.73,28.3891,27.73,28.02,73516,0
+CAMT.US,D,20230517,000000,28,28.71,27.82,28.36,58424,0
+CAMT.US,D,20230518,000000,28.27,29.225,28.18,29.15,57594,0
+CAMT.US,D,20230519,000000,29.19,29.21,28.55,28.8,45421,0
+CAMT.US,D,20230522,000000,28.47,28.49,27.72,27.96,155277,0
+CAMT.US,D,20230523,000000,27.5,28.2099,27.31,27.71,71341,0
+CAMT.US,D,20230524,000000,27.38,27.698,27.135,27.27,82572,0
+CAMT.US,D,20230525,000000,27.89,28.82,27.54,28.16,103382,0
+CAMT.US,D,20230526,000000,28.27,29.64,28.27,29.34,101990,0
+CAMT.US,D,20230530,000000,29.86,30.35,29.2789,29.54,177243,0
+CAMT.US,D,20230531,000000,29.34,29.89,28.85,28.89,119717,0
+CAMT.US,D,20230601,000000,28.92,29.27,28.65,28.97,60671,0
+CAMT.US,D,20230602,000000,29.19,29.385,28.21,28.56,95196,0
+CAMT.US,D,20230605,000000,28.64,29.2,28.64,29.11,59573,0
+CAMT.US,D,20230606,000000,29.12,30.02,29.02,29.97,82868,0
+CAMT.US,D,20230607,000000,30.1,31.44,30.1,31.07,205046,0
+CAMT.US,D,20230608,000000,30.87,31.68,30.45,30.87,205624,0
+CAMT.US,D,20230609,000000,31.11,31.57,30.86,31.56,111175,0
+CAMT.US,D,20230612,000000,31.68,33,31.68,32.92,176837,0
+CAMT.US,D,20230613,000000,32.8,33.4,32.425,33.23,134007,0
+CAMT.US,D,20230614,000000,32.95,33.36,32.48,33.12,144631,0
+CAMT.US,D,20230615,000000,32.75,33.2998,32.75,33.25,128641,0
+CAMT.US,D,20230616,000000,33.32,33.32,32.25,32.63,120433,0
+CAMT.US,D,20230620,000000,32.41,32.65,32.135,32.41,98443,0
+CAMT.US,D,20230621,000000,32.26,32.83,31.89,32.64,110059,0
+CAMT.US,D,20230622,000000,32.19,32.9418,32.19,32.62,67403,0
+CAMT.US,D,20230623,000000,32.12,32.23,31.69,31.81,36467,0
+CAMT.US,D,20230626,000000,31.845,32.135,31.49,31.52,74742,0
+CAMT.US,D,20230627,000000,31.79,33.29,31.67,33.23,223404,0
+CAMT.US,D,20230628,000000,32.75,34.6,32.75,34.3,202543,0
+CAMT.US,D,20230629,000000,34.18,35.58,34.01,35.54,156302,0
+CAMT.US,D,20230630,000000,35.86,36.6,35.48,35.63,174261,0
+CAMT.US,D,20230703,000000,35.6,35.81,34.57,35.04,69375,0
+CAMT.US,D,20230705,000000,34.77,34.81,33.68,33.73,132403,0
+CAMT.US,D,20230706,000000,33.38,33.52,32.86,33.18,95135,0
+CAMT.US,D,20230707,000000,33.08,33.98,33.07,33.32,88071,0
+CAMT.US,D,20230710,000000,33.49,34.685,33.49,33.96,79842,0
+CAMT.US,D,20230711,000000,34,34.08,33.3501,33.66,74361,0
+CAMT.US,D,20230712,000000,34.08,34.21,33.74,33.89,58894,0
+CAMT.US,D,20230713,000000,37.27,40.82,36.92,39.96,906590,0
+CAMT.US,D,20230714,000000,40.93,42.3252,40.1,40.91,439582,0
+CAMT.US,D,20230717,000000,40.78,43.64,40.57,43.24,456967,0
+CAMT.US,D,20230718,000000,44.1,44.94,43.52,44.18,626474,0
+CAMT.US,D,20230719,000000,43.5,44.6199,43.31,43.89,246643,0
+CAMT.US,D,20230720,000000,43.02,43.26,41.155,41.84,371017,0
+CAMT.US,D,20230721,000000,42.39,45.3,41.78,44.11,504427,0
+CAMT.US,D,20230724,000000,43.37,43.99,42.57,43.95,465038,0
+CAMT.US,D,20230725,000000,42.64,44.2,42.19,44.01,421974,0
+CAMT.US,D,20230726,000000,43.8,46.11,43.63,45.13,495022,0
+CAMT.US,D,20230727,000000,45.95,46.935,45.82,46,271764,0
+CAMT.US,D,20230728,000000,47.47,48.15,46.7,47.29,402451,0
+CAMT.US,D,20230731,000000,46.16,47.72,44.902,47.61,911004,0
+CAMT.US,D,20230801,000000,46.52,47.6,46.13,47.05,368523,0
+CAMT.US,D,20230802,000000,45.68,46.75,45.5401,45.71,379733,0
+CAMT.US,D,20230803,000000,45.5,47.49,45.45,47.2,294573,0
+CAMT.US,D,20230804,000000,47.27,48.29,46.78,46.94,252484,0
+CAMT.US,D,20230807,000000,47.35,48.53,47.19,47.63,231996,0
+CAMT.US,D,20230808,000000,47.3,47.71,47.03,47.48,118310,0
+CAMT.US,D,20230809,000000,47.73,48.33,47.5201,47.98,213526,0
+CAMT.US,D,20230810,000000,47.76,47.84,46.72,47.4,249966,0
+CAMT.US,D,20230811,000000,47,47.12,45.9,46.16,126943,0
+CAMT.US,D,20230814,000000,44.89,46.42,44.7731,46.32,308054,0
+CAMT.US,D,20230815,000000,46.28,46.68,45.87,46.12,239896,0
+CAMT.US,D,20230816,000000,45.73,46.24,45.51,45.83,229693,0
+CAMT.US,D,20230817,000000,45.8,45.8,44.08,44.63,275975,0
+CAMT.US,D,20230818,000000,44.18,46.33,44.18,46.06,299628,0
+CAMT.US,D,20230821,000000,45.79,48.9,45.66,48.84,615027,0
+CAMT.US,D,20230822,000000,49.72,50.95,49.35,49.68,437660,0
+CAMT.US,D,20230823,000000,49.52,52.79,49.45,52.54,1018357,0
+CAMT.US,D,20230824,000000,52.5,53.14,50.89,52.1,1030846,0
+CAMT.US,D,20230825,000000,52.46,52.725,50.5,51.91,326542,0
+CAMT.US,D,20230828,000000,51.99,52.5399,51.28,51.73,337107,0
+CAMT.US,D,20230829,000000,53,59.51,52.885,58.2,1695233,0
+CAMT.US,D,20230830,000000,58.02,60.09,57.835,58.95,693714,0
+CAMT.US,D,20230831,000000,59.7,61.4767,59.5,60.3,583565,0
+CAMT.US,D,20230901,000000,61,61.33,58.5301,60.5,461043,0
+CAMT.US,D,20230905,000000,58.55,59.09,57.87,58.24,401634,0
+CAMT.US,D,20230906,000000,58.48,59.55,57.43,57.74,270394,0
+CAMT.US,D,20230907,000000,57.01,57.19,55.49,56.65,357235,0
+CAMT.US,D,20230908,000000,56.5,57.7699,56.5,57.4,214844,0
+CAMT.US,D,20230911,000000,57.83,58.3294,56.7387,57.39,218240,0
+CAMT.US,D,20230912,000000,57.4,61.09,57.4,59.02,651360,0
+CAMT.US,D,20230913,000000,58.11,60.375,56.91,58.6,427889,0
+CAMT.US,D,20230914,000000,57.89,58,55.7501,56.55,389812,0
+CAMT.US,D,20230915,000000,56.22,56.47,55.4,56.18,301582,0
+CAMT.US,D,20230918,000000,56.2,58.15,55.7534,56.73,386847,0
+CAMT.US,D,20230919,000000,57.05,58.75,56.37,56.76,743695,0
+CAMT.US,D,20230920,000000,56.97,57.877,55.8,55.96,364291,0
+CAMT.US,D,20230921,000000,55,55.79,54.27,54.65,296671,0
+CAMT.US,D,20230922,000000,55.29,57.66,54.73,57.05,578442,0
+CAMT.US,D,20230925,000000,57.44,61.42,57.0501,61.25,784741,0
+CAMT.US,D,20230926,000000,60.42,60.43,58.04,58.2,780025,0
+CAMT.US,D,20230927,000000,58.2,60.63,58.18,60.3,719839,0
+CAMT.US,D,20230928,000000,60.32,64.15,60.08,63.71,758312,0
+CAMT.US,D,20230929,000000,64.46,65.125,62.09,62.26,470383,0
+CAMT.US,D,20231002,000000,62.42,64.115,60.43,61.08,355092,0
+CAMT.US,D,20231003,000000,60.56,61.98,59.24,59.65,294996,0
+CAMT.US,D,20231004,000000,59.48,61.36,58.92,60.83,278471,0
+CAMT.US,D,20231005,000000,60.82,61.93,59.67,61.27,239901,0
+CAMT.US,D,20231006,000000,60.8,64.12,60.21,63.33,438624,0
+CAMT.US,D,20231009,000000,60.46,60.74,55.625,57.77,1906327,0
+CAMT.US,D,20231010,000000,57.77,61.54,57,59.77,615455,0
+CAMT.US,D,20231011,000000,60.07,60.94,58.57,59.87,482497,0
+CAMT.US,D,20231012,000000,60.03,64.64,59.41,62.79,811377,0
+CAMT.US,D,20231013,000000,62.85,63.51,59.7601,59.91,442673,0
+CAMT.US,D,20231016,000000,59.47,60.45,58.38,59.89,375548,0
+CAMT.US,D,20231017,000000,58.76,61.8,57.23,59.55,441609,0
+CAMT.US,D,20231018,000000,58.03,60.03,57.21,58.4,292726,0
+CAMT.US,D,20231019,000000,58.51,58.57,54.07,54.52,895221,0
+CAMT.US,D,20231020,000000,54.28,54.3,48.5,52.22,1616708,0
+CAMT.US,D,20231023,000000,51.77,52.345,50.56,50.72,829293,0
+CAMT.US,D,20231024,000000,51.46,53.18,51.34,52.86,487414,0
+CAMT.US,D,20231025,000000,52.23,53.75,50.95,51.23,395383,0
+CAMT.US,D,20231026,000000,51.54,52.7,50.35,50.81,218586,0
+CAMT.US,D,20231027,000000,51.5,51.705,49.74,50.04,379915,0
+CAMT.US,D,20231030,000000,51.39,51.69,49.64,50.59,323859,0
+CAMT.US,D,20231031,000000,50.92,52.81,49.71,52.6,556594,0
+CAMT.US,D,20231101,000000,54.62,54.74,51.9,53.4,357939,0
+CAMT.US,D,20231102,000000,55.57,56.11,54.44,55,480988,0
+CAMT.US,D,20231103,000000,54.91,57.33,54.91,56.47,315741,0
+CAMT.US,D,20231106,000000,56.59,56.61,54.5,55.31,198662,0
+CAMT.US,D,20231107,000000,55.76,56.56,54.57,56.03,265566,0
+CAMT.US,D,20231108,000000,56.43,58.72,56.17,58.11,344965,0
+CAMT.US,D,20231109,000000,58.55,61.29,58.55,59.89,609958,0
+CAMT.US,D,20231110,000000,60.05,65.09,59.94,64.29,825979,0
+CAMT.US,D,20231113,000000,64.04,67.08,63.69,65.2,898370,0
+CAMT.US,D,20231114,000000,63.69,67.3099,62.305,65.73,1073345,0
+CAMT.US,D,20231115,000000,65.22,65.26,61.18,62.15,1092047,0
+CAMT.US,D,20231116,000000,61.01,63.01,60.87,61.75,718698,0
+CAMT.US,D,20231117,000000,61.26,61.785,59.77,61.51,535240,0
+CAMT.US,D,20231120,000000,61.04,61.6,59.79,60.56,467019,0
+CAMT.US,D,20231121,000000,60.6,65.24,59.83,64.3,1059135,0
+CAMT.US,D,20231122,000000,65,66.07,62.6,63.71,568645,0
+CAMT.US,D,20231124,000000,64.09,65.14,63.385,64.19,161736,0
+CAMT.US,D,20231127,000000,64.16,66.98,63.52,65.78,495085,0
+CAMT.US,D,20231128,000000,65.65,67.43,64.61,65.72,426324,0
+CAMT.US,D,20231129,000000,65.48,68.25,65.06,65.86,375547,0
+CAMT.US,D,20231130,000000,65.2,65.21,62.69,63.48,428262,0
+CAMT.US,D,20231201,000000,63.28,63.36,61.14,62.48,287299,0
+CAMT.US,D,20231204,000000,61.29,62,59.33,61.71,477130,0
+CAMT.US,D,20231205,000000,61.59,62,60.6,61.08,229834,0
+CAMT.US,D,20231206,000000,62.62,65.79,62.36,62.6,661749,0
+CAMT.US,D,20231207,000000,62.79,63.28,61.025,62.15,276603,0
+CAMT.US,D,20231208,000000,62.63,64.1226,61.9179,63.61,375080,0
+CAMT.US,D,20231211,000000,64.2,66.29,63.75,64.39,628044,0
+CAMT.US,D,20231212,000000,64.6,65.81,64.44,65,448552,0
+CAMT.US,D,20231213,000000,64.67,65.21,62.54,64,427008,0
+CAMT.US,D,20231214,000000,64.79,66.12,60.9,62.23,505412,0
+CAMT.US,D,20231215,000000,62.33,64.39,61.96,62.48,373436,0
+CAMT.US,D,20231218,000000,64.27,65.43,63.03,63.16,368900,0
+CAMT.US,D,20231219,000000,63.2,64.665,63.161,63.6,233715,0
+CAMT.US,D,20231220,000000,63.62,64.16,61.61,62.25,346725,0
+CAMT.US,D,20231221,000000,63.41,68,63.11,67.71,982107,0
+CAMT.US,D,20231222,000000,68.18,71.05,66.31,68.54,739079,0
+CAMT.US,D,20231226,000000,68.48,70.42,67.93,70.35,323524,0
+CAMT.US,D,20231227,000000,70.63,71.5889,69.5296,70.12,265019,0
+CAMT.US,D,20231228,000000,70.54,71.5,69.68,69.81,253299,0
+CAMT.US,D,20231229,000000,69.86,71.02,68.56,69.38,293761,0
+CAMT.US,D,20240102,000000,68.85,68.85,65.98,67.46,506257,0
+CAMT.US,D,20240103,000000,66.94,67.84,66.14,67.02,324344,0
+CAMT.US,D,20240104,000000,65.85,70.05,65.18,68.62,453561,0
+CAMT.US,D,20240105,000000,68.19,68.845,67.42,67.93,291866,0
+CAMT.US,D,20240108,000000,67.96,69.78,67.94,68.75,242175,0
+CAMT.US,D,20240109,000000,68,73.59,67.6713,71.87,960421,0
+CAMT.US,D,20240110,000000,72.06,72.5,68.58,69.72,719343,0
+CAMT.US,D,20240111,000000,69.88,72.245,69.51,71.86,308331,0
+CAMT.US,D,20240112,000000,72.16,72.51,70.3,70.96,147407,0
+CAMT.US,D,20240116,000000,72.73,76.14,72.7,74.03,605940,0
+CAMT.US,D,20240117,000000,73.01,73.72,71.08,73.41,338717,0
+CAMT.US,D,20240118,000000,75.06,77.8899,75.06,76.35,560200,0
+CAMT.US,D,20240119,000000,79.87,79.87,76.1725,78.71,650945,0
+CAMT.US,D,20240122,000000,79.3,80.5499,76.65,78.81,330201,0
+CAMT.US,D,20240123,000000,78.71,79.5525,77.34,78.37,235890,0
+CAMT.US,D,20240124,000000,79.9,81.011,78.21,78.86,478194,0
+CAMT.US,D,20240125,000000,79.88,82.96,79.06,80.8,806099,0
+CAMT.US,D,20240126,000000,79.59,80.665,77.16,79.1,408981,0
+CAMT.US,D,20240129,000000,79.16,80.36,78.23,80.29,173161,0
+CAMT.US,D,20240130,000000,80.66,81.78,78.675,79.79,195411,0
+CAMT.US,D,20240131,000000,78.93,79.59,77.4,77.84,325065,0
+CAMT.US,D,20240201,000000,78.29,79.95,77.53,79.64,163808,0
+CAMT.US,D,20240202,000000,80,81.52,79.6701,80.55,169233,0
+CAMT.US,D,20240205,000000,81.16,82.63,79.0498,81.35,317614,0
+CAMT.US,D,20240206,000000,81.8,82.28,75.32,77.88,556160,0
+CAMT.US,D,20240207,000000,78.52,79.64,77.52,77.97,239858,0
+CAMT.US,D,20240208,000000,78.3,80.55,77.37,79.19,418065,0
+CAMT.US,D,20240209,000000,80.59,82.2699,78.33,81.52,252908,0
+CAMT.US,D,20240212,000000,81.45,83.8999,80.22,80.38,368173,0
+CAMT.US,D,20240213,000000,78,80.7787,77.15,78.46,399338,0
+CAMT.US,D,20240214,000000,80,84.59,80,83.34,525704,0
+CAMT.US,D,20240215,000000,83.81,84.89,81.72,84.74,427651,0
+CAMT.US,D,20240216,000000,86,89.65,85.55,87.77,840563,0
+CAMT.US,D,20240220,000000,84,87.14,79.4886,82.07,1059994,0
+CAMT.US,D,20240221,000000,79.62,79.98,74.59,76.84,911692,0
+CAMT.US,D,20240222,000000,80.23,83.95,80.23,83.02,685870,0
+CAMT.US,D,20240223,000000,83.14,83.545,77.03,77.79,589929,0
+CAMT.US,D,20240226,000000,78.12,80.49,78.12,80.38,712380,0
+CAMT.US,D,20240227,000000,81.64,82.2874,78.835,80.51,448588,0
+CAMT.US,D,20240228,000000,80,82.15,78.67,80.59,311880,0
+CAMT.US,D,20240229,000000,81.32,81.975,79.3,79.59,268815,0
+CAMT.US,D,20240301,000000,80.06,82.74,79.6,81.74,440656,0
+CAMT.US,D,20240304,000000,82.51,85.86,82.075,84.2,549161,0
+CAMT.US,D,20240305,000000,83,83.35,78.75,79.55,465389,0
+CAMT.US,D,20240306,000000,81.11,82.41,80.17,80.95,214557,0
+CAMT.US,D,20240307,000000,81.46,84.44,81.09,84.31,474157,0
+CAMT.US,D,20240308,000000,84,85,77.33,77.34,666440,0
+CAMT.US,D,20240311,000000,74.66,75.91,71.56,75.2,928063,0
+CAMT.US,D,20240312,000000,75.62,76.24,74.07,75.49,270025,0
+CAMT.US,D,20240313,000000,75.01,77.32,73.7401,76.08,365138,0
+CAMT.US,D,20240314,000000,76,77.6707,75.13,76.09,341376,0
+CAMT.US,D,20240315,000000,75.63,77.29,74.02,76.14,339966,0
+CAMT.US,D,20240318,000000,77.36,79.525,77.2916,78.86,354984,0
+CAMT.US,D,20240319,000000,77.12,79.24,75.75,77.87,241319,0
+CAMT.US,D,20240320,000000,78.29,81.625,77.65,81.2,226903,0
+CAMT.US,D,20240321,000000,83.19,85.94,83.12,83.27,439761,0
+CAMT.US,D,20240322,000000,83.03,85.34,82.635,85.1,290119,0
+CAMT.US,D,20240325,000000,85.61,89.3713,85.09,87.52,514507,0
+CAMT.US,D,20240326,000000,87.86,90.54,87.825,89.26,562794,0
+CAMT.US,D,20240327,000000,89.75,89.94,84.7,87.05,435128,0
+CAMT.US,D,20240328,000000,86,86,82.51,83.77,435339,0
+CAMT.US,D,20240401,000000,83.77,85.405,83.11,83.92,429614,0
+CAMT.US,D,20240402,000000,82.86,83.18,79.56,82.23,309624,0
+CAMT.US,D,20240403,000000,80.35,82.73,80.27,81.92,350580,0
+CAMT.US,D,20240404,000000,82.63,84.935,77.47,77.75,444966,0
+CAMT.US,D,20240405,000000,78.06,81.11,78.02,78.39,429519,0
+CAMT.US,D,20240408,000000,79.24,81.76,78.95,80.035,264524,0
+CAMT.US,D,20240409,000000,80.79,80.91,77.6,80.08,289575,0
+CAMT.US,D,20240410,000000,78.54,81.19,78.38,80.14,344427,0
+CAMT.US,D,20240411,000000,80.32,81.54,78.68,80.99,191756,0
+CAMT.US,D,20240412,000000,78.87,79.35,77.16,78.53,299022,0
+CAMT.US,D,20240415,000000,80.75,80.75,77.7,78.46,377395,0
+CAMT.US,D,20240416,000000,80.34,84.975,80.34,83.51,389628,0
+CAMT.US,D,20240417,000000,83.23,83.5199,79.89,80.36,290771,0
+CAMT.US,D,20240418,000000,80.03,82.5,78.72,79.17,348138,0
+CAMT.US,D,20240419,000000,78.15,78.48,72.48,74.68,643764,0
+CAMT.US,D,20240422,000000,75.35,76.05,73.06,75.87,411124,0
+CAMT.US,D,20240423,000000,76.45,77.43,76,76.67,153459,0
+CAMT.US,D,20240424,000000,77.4,79.68,76.15,77.46,287011,0
+CAMT.US,D,20240425,000000,77.13,79.61,76.21,78.86,259795,0
+CAMT.US,D,20240426,000000,80.73,83.35,80.36,82.16,256855,0
+CAMT.US,D,20240429,000000,82,83,80.795,82.7,155361,0
+CAMT.US,D,20240430,000000,82.56,83.24,80.97,80.97,127027,0
+CAMT.US,D,20240501,000000,80.63,81.35,78.15,78.88,309175,0
+CAMT.US,D,20240502,000000,81.03,81.69,78.93,80.02,452956,0
+CAMT.US,D,20240503,000000,81.36,84.38,81.3499,83.28,211300,0
+CAMT.US,D,20240506,000000,84.43,85.6699,83.74,84.47,455285,0
+CAMT.US,D,20240507,000000,84.53,86.25,83.4,84.42,601995,0
+CAMT.US,D,20240508,000000,83.4,84.89,83.13,84.37,543397,0
+CAMT.US,D,20240509,000000,91,95.13,87.7,91.62,1270948,0
+CAMT.US,D,20240510,000000,93.5,94.9,89.31,90.46,409701,0
+CAMT.US,D,20240513,000000,90,92.88,89,92.87,516955,0
+CAMT.US,D,20240514,000000,92.77,94.56,92.5,94.11,361338,0
+CAMT.US,D,20240515,000000,94.87,100.95,94.7,100.39,1004511,0
+CAMT.US,D,20240516,000000,97.48,99.58,96.82,97.64,523961,0
+CAMT.US,D,20240517,000000,97.45,98.7882,96.15,97.1,223712,0
+CAMT.US,D,20240520,000000,97,100.67,96.945,99.85,315685,0
+CAMT.US,D,20240521,000000,99.05,102.73,99,100.85,350309,0
+CAMT.US,D,20240522,000000,101.88,103.95,101.5482,102.88,621022,0
+CAMT.US,D,20240523,000000,105.37,105.923,102.4,104.21,455332,0
+CAMT.US,D,20240524,000000,104.99,106.78,103.89,105.85,299607,0
+CAMT.US,D,20240528,000000,107.65,108.84,105.29,107.92,347929,0
+CAMT.US,D,20240529,000000,106.66,109.49,105.47,108.55,588870,0
+CAMT.US,D,20240530,000000,108.86,108.86,105.05,105.36,344050,0
+CAMT.US,D,20240531,000000,105.48,106.28,98.69,102.41,700837,0
+CAMT.US,D,20240603,000000,103.56,103.805,98.025,101.76,499294,0
+CAMT.US,D,20240604,000000,102.52,103.16,99.9,101.85,282872,0
+CAMT.US,D,20240605,000000,103.7,109,103.43,108.57,395993,0
+CAMT.US,D,20240606,000000,108.7,108.8,104.69,106.64,466562,0
+CAMT.US,D,20240607,000000,108,110.74,106.87,109.42,490982,0
+CAMT.US,D,20240610,000000,108.99,113.34,108.3,111.55,402863,0
+CAMT.US,D,20240611,000000,110.74,112.8,109.7,112.15,296193,0
+CAMT.US,D,20240612,000000,112.11,116.89,112.11,115.5,424413,0
+CAMT.US,D,20240613,000000,116,118.23,115.22,117.01,425769,0
+CAMT.US,D,20240614,000000,115.99,116.99,113.2,113.6,338520,0
+CAMT.US,D,20240617,000000,114.76,121.66,113.75,121.06,662255,0
+CAMT.US,D,20240618,000000,120.54,122.93,118.9581,119.27,488133,0
+CAMT.US,D,20240620,000000,118.68,119.55,112.89,115.85,746286,0
+CAMT.US,D,20240621,000000,115.84,117.34,111.37,114.39,748170,0
+CAMT.US,D,20240624,000000,113.65,114.0799,109.82,111.22,1081775,0
+CAMT.US,D,20240625,000000,112.18,116.83,111.77,115.7,610392,0
+CAMT.US,D,20240626,000000,115.13,118.39,115.13,117.76,660916,0
+CAMT.US,D,20240627,000000,118.22,126.3,118.21,123.5,894157,0
+CAMT.US,D,20240628,000000,124.38,129.67,123.03,125.24,669756,0
+CAMT.US,D,20240701,000000,126.25,128.37,121.83,127.8,472355,0
+CAMT.US,D,20240702,000000,127.8,130.5399,126.5268,127.33,275643,0
+CAMT.US,D,20240703,000000,127.61,131.18,127.5,129.98,212338,0
+CAMT.US,D,20240705,000000,132.5,134.82,131.01,132.25,706975,0
+CAMT.US,D,20240708,000000,133.71,139.4,131.77,137.24,783229,0
+CAMT.US,D,20240709,000000,139.01,140.5,134.8101,136.78,540969,0
+CAMT.US,D,20240710,000000,137.5,138.67,135.51,136.2,528503,0
+CAMT.US,D,20240711,000000,133,133.52,128.07,129.32,948483,0
+CAMT.US,D,20240712,000000,129.4,133.74,127.5,129.56,433705,0
+CAMT.US,D,20240715,000000,133.2,133.5499,130,131.38,362733,0
+CAMT.US,D,20240716,000000,130.57,130.635,126.66,128.48,579813,0
+CAMT.US,D,20240717,000000,122.62,122.62,113.37,113.47,1319699,0
+CAMT.US,D,20240718,000000,115.46,115.6,104.815,112.06,1736461,0
+CAMT.US,D,20240719,000000,109.68,112.25,108.05,108.48,476685,0
+CAMT.US,D,20240722,000000,110.7,114.55,110.04,112.64,722878,0
+CAMT.US,D,20240723,000000,111.2,117.26,110.4,116.4,726870,0
+CAMT.US,D,20240724,000000,114.45,114.8,108.09,108.87,643830,0
+CAMT.US,D,20240725,000000,108.88,109.47,99.98,100.91,1431460,0
+CAMT.US,D,20240726,000000,102.68,105.14,100.89,100.97,908919,0
+CAMT.US,D,20240729,000000,103.01,109.36,102.45,102.51,1190703,0
+CAMT.US,D,20240730,000000,101.76,102.39,93.39,94.06,1254737,0
+CAMT.US,D,20240731,000000,99.5,105.68,99.5,105,1272736,0
+CAMT.US,D,20240801,000000,100.1,103.0121,91.5,92.02,1471337,0
+CAMT.US,D,20240802,000000,87.32,89.42,82.7,84.09,1489574,0
+CAMT.US,D,20240805,000000,78.89,88.2525,78.15,86.52,1526020,0
+CAMT.US,D,20240806,000000,87.25,88.01,83.47,85.98,664367,0
+CAMT.US,D,20240807,000000,88.9,90.5904,85.265,85.47,681042,0
+CAMT.US,D,20240808,000000,88.17,91.08,86.67,90.11,748630,0
+CAMT.US,D,20240809,000000,90.56,93.96,89.9675,92.95,893791,0
+CAMT.US,D,20240812,000000,92.26,94.9,91.11,91.55,483593,0
+CAMT.US,D,20240813,000000,93.2,94.6035,91.62,93.58,428237,0
+CAMT.US,D,20240814,000000,93.55,94.12,90.54,93.48,702601,0
+CAMT.US,D,20240815,000000,95.98,101.22,95.6666,101.03,704832,0
+CAMT.US,D,20240816,000000,100.26,101,96.378,99.93,811966,0
+CAMT.US,D,20240819,000000,99.11,99.47,95.58,98.45,310207,0
+CAMT.US,D,20240820,000000,98.31,100.33,96.2,97.55,283224,0
+CAMT.US,D,20240821,000000,96.79,99.15,95.725,98.54,351670,0
+CAMT.US,D,20240822,000000,98.77,100.6,96.17,96.44,398747,0
+CAMT.US,D,20240823,000000,98.06,98.46,94.51,97.97,338916,0
+CAMT.US,D,20240826,000000,97.18,97.18,91.13,91.99,498701,0
+CAMT.US,D,20240827,000000,91.53,94.59,90.66,94.51,434085,0
+CAMT.US,D,20240828,000000,94.3,95.19,91.67,92.19,408910,0
+CAMT.US,D,20240829,000000,93.59,96.74,92.89,93.11,357271,0
+CAMT.US,D,20240830,000000,94.59,94.89,89.09,91.02,757228,0
+CAMT.US,D,20240903,000000,88.62,88.62,81.89,82.16,1010163,0
+CAMT.US,D,20240904,000000,81.01,85.94,80.56,83.56,481354,0
+CAMT.US,D,20240905,000000,82.7,84.5,82.13,82.91,332460,0
+CAMT.US,D,20240906,000000,82.13,83.14,76.87,77.88,958034,0
+CAMT.US,D,20240909,000000,78.86,79.355,75.4725,75.97,900890,0
+CAMT.US,D,20240910,000000,76.75,78.68,75.75,77.72,578249,0
+CAMT.US,D,20240911,000000,78.64,79.59,76.47,79.33,477743,0
+CAMT.US,D,20240912,000000,79.83,81.4,76.785,79.16,742416,0
+CAMT.US,D,20240913,000000,79.7,81.96,79.62,81.13,348241,0
+CAMT.US,D,20240916,000000,79.25,79.25,76.31,77.51,595996,0
+CAMT.US,D,20240917,000000,77.77,78.1,74.04,74.89,894271,0
+CAMT.US,D,20240918,000000,75.95,76.07,70.84,71.51,1897413,0
+CAMT.US,D,20240919,000000,73.39,76.45,73.2,76.13,861356,0
+CAMT.US,D,20240920,000000,75.29,75.54,73.52,74.34,309699,0
+CAMT.US,D,20240923,000000,74.82,77.07,74.1,74.35,467181,0
+CAMT.US,D,20240924,000000,75.42,76.51,74.28,75.59,599555,0
+CAMT.US,D,20240925,000000,76.19,78.78,75.63,76.66,543771,0
+CAMT.US,D,20240926,000000,86.73,89,83.86,85.9,1612116,0
+CAMT.US,D,20240927,000000,86.27,86.75,82.16,82.67,755502,0
+CAMT.US,D,20240930,000000,81.26,81.32,79.145,79.85,517184,0
+CAMT.US,D,20241001,000000,80.11,80.86,74.6,76.665,614067,0
+CAMT.US,D,20241002,000000,77.34,79.66,75.66,78.01,310349,0
+CAMT.US,D,20241003,000000,76.85,80.51,76.85,79.34,307723,0
+CAMT.US,D,20241004,000000,81,81.29,78.86,80.29,340555,0
+CAMT.US,D,20241007,000000,80.54,82.12,80.54,81.93,440126,0
+CAMT.US,D,20241008,000000,82.39,82.71,80.27,81.34,772500,0
+CAMT.US,D,20241009,000000,81.5,81.505,79.035,80.35,609136,0
+CAMT.US,D,20241010,000000,78.89,79.745,76.635,79.23,495025,0
+CAMT.US,D,20241011,000000,78.31,84.61,78.31,84.16,442653,0
+CAMT.US,D,20241014,000000,85.72,88.34,85.59,87.61,498192,0
+CAMT.US,D,20241015,000000,87.17,88.335,80.96,82.69,866264,0
+CAMT.US,D,20241016,000000,83.75,84.73,80.69,81.62,372786,0
+CAMT.US,D,20241017,000000,84.7,85.75,82.26,82.37,372684,0
+CAMT.US,D,20241018,000000,82.8,84.125,81.515,82.82,342072,0
+CAMT.US,D,20241021,000000,82.04,82.37,80.22,82.1,257602,0
+CAMT.US,D,20241022,000000,81.85,81.8524,80,80.6,167629,0
+CAMT.US,D,20241023,000000,80,80.3,76.6,78.94,404685,0
+CAMT.US,D,20241024,000000,80.33,80.4,76.4,77.59,432955,0
+CAMT.US,D,20241025,000000,77.59,79.63,77.39,77.66,232990,0
+CAMT.US,D,20241028,000000,78.83,80.8499,78.55,79.16,329644,0
+CAMT.US,D,20241029,000000,79.1,84.97,78.69,83.63,503200,0
+CAMT.US,D,20241030,000000,81.43,82.4899,80.0441,82.1,273793,0
+CAMT.US,D,20241031,000000,81.63,81.63,78.28,79.56,277687,0
+CAMT.US,D,20241101,000000,79.97,79.97,72.72,74.21,1044942,0
+CAMT.US,D,20241104,000000,75.37,77.5,74.06,74.32,409120,0
+CAMT.US,D,20241105,000000,74.41,76.08,74.255,74.45,376556,0
+CAMT.US,D,20241106,000000,76.75,79.68,76.41,78.95,668307,0
+CAMT.US,D,20241107,000000,80.35,83.0421,79.36,82.51,559054,0
+CAMT.US,D,20241108,000000,80.88,81.8299,79.53,80.53,325965,0
+CAMT.US,D,20241111,000000,81.95,82.13,78.58,78.7,755703,0
+CAMT.US,D,20241112,000000,85.19,89.94,80.18,84.76,1575326,0
+CAMT.US,D,20241113,000000,86.25,86.7,79.69,79.91,773319,0
+CAMT.US,D,20241114,000000,81,81.35,78.16,78.72,524156,0
+CAMT.US,D,20241115,000000,76.67,76.85,72.13,74.07,905725,0
+CAMT.US,D,20241118,000000,73.6,75.78,72.97,75.67,487438,0
+CAMT.US,D,20241119,000000,74.12,75,73.05,74.84,398601,0
+CAMT.US,D,20241120,000000,74.64,76.17,73.7233,75.17,283484,0
+CAMT.US,D,20241121,000000,75.77,76.8,74.7,75.51,319283,0
+CAMT.US,D,20241122,000000,75.21,77.2,74.42,74.94,296320,0
+CAMT.US,D,20241125,000000,74.74,74.83,71.01,71.67,572254,0
+CAMT.US,D,20241126,000000,72.78,74.35,69.83,71.12,476519,0
+CAMT.US,D,20241127,000000,73.39,73.39,70.2,71.89,605014,0
+CAMT.US,D,20241129,000000,73.85,76.42,73.85,74.5,281390,0
+CAMT.US,D,20241202,000000,73.96,76.1,73.96,75.46,362814,0
+CAMT.US,D,20241203,000000,74.6,76.15,74.58,75.955,351115,0
+CAMT.US,D,20241204,000000,77.13,77.13,75.44,75.67,220776,0
+CAMT.US,D,20241205,000000,75.36,75.36,70.87,71.59,423816,0
+CAMT.US,D,20241206,000000,72,73.41,71.23,72.72,291770,0
+CAMT.US,D,20241209,000000,73.15,79.35,72.99,78.3,1336087,0
+CAMT.US,D,20241210,000000,79.03,79.04,72.41,73.17,495907,0
+CAMT.US,D,20241211,000000,74.21,76.32,73.58,74.72,452305,0
+CAMT.US,D,20241212,000000,73.97,75.49,72.775,73.77,241231,0
+CAMT.US,D,20241213,000000,75.27,75.91,72.98,74.87,270508,0
+CAMT.US,D,20241216,000000,75.55,78.5,75.36,77.26,431196,0
+CAMT.US,D,20241217,000000,77.22,77.84,75.59,76.68,481026,0
+CAMT.US,D,20241218,000000,77.64,86.56,77.6,81.51,1893029,0
+CAMT.US,D,20241219,000000,82.5,87.45,82.5,84.64,1652353,0
+CAMT.US,D,20241220,000000,82.96,85.17,81.73,83.355,633071,0
+CAMT.US,D,20241223,000000,83.17,84.075,82.22,83.36,319765,0
+CAMT.US,D,20241224,000000,84.4,85.05,83.63,83.94,174821,0
+CAMT.US,D,20241226,000000,83.51,84.77,83.2337,83.69,164670,0
+CAMT.US,D,20241227,000000,83.88,84.74,80.496,82.46,196751,0
+CAMT.US,D,20241230,000000,80.55,81.415,79.09,80.53,133793,0
+CAMT.US,D,20241231,000000,80.72,82.445,80.62,80.77,192127,0
+CAMT.US,D,20250102,000000,81.8,83.546,80.2,80.85,215416,0
+CAMT.US,D,20250103,000000,81.15,83.382,80.85,82.69,218302,0
+CAMT.US,D,20250106,000000,85.98,89.25,85.66,88.5,608333,0
+CAMT.US,D,20250107,000000,90.55,92.92,88.77,91.05,591187,0
+CAMT.US,D,20250108,000000,90.44,91.23,88.37,90.86,542071,0
+CAMT.US,D,20250110,000000,91.14,91.14,86.75,89.52,293018,0
+CAMT.US,D,20250113,000000,86.35,87.32,82.15,86.79,453917,0
+CAMT.US,D,20250114,000000,89.83,90.0775,86.87,89.52,436151,0
+CAMT.US,D,20250115,000000,91.89,95.1,91.27,93.48,499286,0
+CAMT.US,D,20250116,000000,98.4,102,96.96,98.94,828320,0
+CAMT.US,D,20250117,000000,102,103.78,99.38,103.62,922048,0
+CAMT.US,D,20250121,000000,104.93,109.34,103.91,107.14,1091031,0
+CAMT.US,D,20250122,000000,108.25,110.73,105.58,106.08,795770,0
+CAMT.US,D,20250123,000000,103.52,104.9017,101.68,104.65,498650,0
+CAMT.US,D,20250124,000000,105.8,105.8,98.51,100.75,514265,0
+CAMT.US,D,20250127,000000,89.36,92.11,84.28,85.51,1654820,0
+CAMT.US,D,20250128,000000,84.62,88.1,82.605,86.35,633528,0
+CAMT.US,D,20250129,000000,88.46,88.78,85.85,87.97,822646,0
+CAMT.US,D,20250130,000000,88.4,91.385,87.27,90.95,609913,0
+CAMT.US,D,20250131,000000,92.11,96.23,91.19,94.54,643339,0
+CAMT.US,D,20250203,000000,89.97,92.145,88.26,89.25,627368,0
+CAMT.US,D,20250204,000000,90.12,91,86.93,88.2,429084,0
+CAMT.US,D,20250205,000000,88.66,93.98,88.28,93.54,370247,0
+CAMT.US,D,20250206,000000,93.26,94.7,90.83,91.31,283402,0
+CAMT.US,D,20250207,000000,90.62,91.9699,82.21,86.32,984365,0
+CAMT.US,D,20250210,000000,88,89.3399,85.71,88.75,561728,0
+CAMT.US,D,20250211,000000,89.21,90.03,86.56,87.4,776621,0
+CAMT.US,D,20250212,000000,88,89.62,84.17,87.08,904305,0
+CAMT.US,D,20250213,000000,88.72,90.5,86.01,88.49,650235,0
+CAMT.US,D,20250214,000000,89.045,89.41,83.22,86.82,370908,0
+CAMT.US,D,20250218,000000,87.92,89.35,84.74,85,673852,0
+CAMT.US,D,20250219,000000,85.09,85.74,81.84,82.98,771632,0
+CAMT.US,D,20250220,000000,83.2,84.4,79.73,79.89,530199,0
+CAMT.US,D,20250221,000000,80.94,80.94,74.3,76.39,688952,0
+CAMT.US,D,20250224,000000,77.06,79.8772,76.62,78.53,507247,0
+CAMT.US,D,20250225,000000,77.88,78.58,75.68,76.88,354341,0
+CAMT.US,D,20250226,000000,77.1,81.35,77.1,79.18,458647,0
+CAMT.US,D,20250227,000000,80.01,80.2,74.53,74.8,333094,0
+CAMT.US,D,20250228,000000,73.525,75.735,71.28,74.52,468298,0
+CAMT.US,D,20250303,000000,75.3,75.3,68.4,68.93,547048,0
+CAMT.US,D,20250304,000000,68.16,71.35,67,70.28,652293,0
+CAMT.US,D,20250305,000000,70.62,71.44,68.6,71.08,696232,0
+CAMT.US,D,20250306,000000,68.24,70,65.845,67.84,739129,0
+CAMT.US,D,20250307,000000,67.92,69.18,65.52,68.8,379815,0
+CAMT.US,D,20250310,000000,66.5,66.88,62.435,63.2,588479,0
+CAMT.US,D,20250311,000000,63.82,65.59,62.51,63.39,729892,0
+CAMT.US,D,20250312,000000,65.11,65.58,63.63,64.24,888671,0
+CAMT.US,D,20250313,000000,63.79,64.69,62.74,63.49,302843,0
+CAMT.US,D,20250314,000000,64.54,66,64.54,65.89,304199,0
+CAMT.US,D,20250317,000000,65.45,66.85,64.46,65.98,254354,0
+CAMT.US,D,20250318,000000,65.15,65.195,62.65,62.755,358152,0
+CAMT.US,D,20250319,000000,62.92,65.99,62.13,64.67,794076,0
+CAMT.US,D,20250320,000000,63.73,68.215,63.565,67.82,572736,0
+CAMT.US,D,20250321,000000,66.7,66.705,65.4603,66.05,300605,0
+CAMT.US,D,20250324,000000,67.31,69,67.31,68.51,304022,0
+CAMT.US,D,20250325,000000,68.25,68.28,66.52,66.75,181637,0
+CAMT.US,D,20250326,000000,66.09,66.48,63.88,64.62,300044,0
+CAMT.US,D,20250327,000000,64.25,64.3,62.73,62.97,211259,0
+CAMT.US,D,20250328,000000,62.52,62.52,57.71,59,413062,0
+CAMT.US,D,20250331,000000,57.25,58.685,56.49,58.63,526932,0
+CAMT.US,D,20250401,000000,58.45,59.645,57.31,59.14,377067,0
+CAMT.US,D,20250402,000000,58,62.23,57.845,60.17,426216,0
+CAMT.US,D,20250403,000000,56.54,56.65,52.39,52.71,779882,0
+CAMT.US,D,20250404,000000,50.52,51.32,47.41,50.56,660572,0
+CAMT.US,D,20250407,000000,50.72,59,49.85,55.17,779322,0
+CAMT.US,D,20250408,000000,57.74,57.84,50.96,52.32,524922,0
+CAMT.US,D,20250409,000000,54.17,63.95,53.23,62.41,1095190,0
+CAMT.US,D,20250410,000000,59.75,59.75,55,57.42,530951,0
+CAMT.US,D,20250411,000000,57.42,60.33,56.24,59.9,335442,0
+CAMT.US,D,20250414,000000,61.55,62.2057,58.76,60.15,263173,0
+CAMT.US,D,20250415,000000,60.15,60.96,59.4,60.33,158339,0
+CAMT.US,D,20250416,000000,57.62,58.46,56.09,57.95,233748,0
+CAMT.US,D,20250417,000000,59.44,60.5,58.27,60.37,334121,0
+CAMT.US,D,20250421,000000,58.75,59.58,57.5,58.62,397424,0
+CAMT.US,D,20250422,000000,60.27,61.015,59.085,60.19,355372,0
+CAMT.US,D,20250423,000000,63.78,66.36,63.61,63.97,452201,0
+CAMT.US,D,20250424,000000,65.1,67.43,64.62,66.94,260470,0
+CAMT.US,D,20250425,000000,65.87,68.105,65.25,66.55,440127,0
+CAMT.US,D,20250428,000000,65.98,66.51,63.68,66.37,306253,0
+CAMT.US,D,20250429,000000,65.95,66.425,64.89,65,233638,0
+CAMT.US,D,20250430,000000,63.05,65.34,62.6,65.34,145320,0
+CAMT.US,D,20250501,000000,66.25,68.01,64.4971,65.88,157554,0
+CAMT.US,D,20250502,000000,67.86,70.23,67.81,68.57,250334,0
+CAMT.US,D,20250505,000000,67.2,68.32,66.88,66.96,187924,0
+CAMT.US,D,20250506,000000,66.25,68.49,65.78,67.28,161238,0
+CAMT.US,D,20250507,000000,67.99,69.87,67.42,69.59,249800,0
+CAMT.US,D,20250508,000000,70.79,70.82,68.79,68.97,267224,0
+CAMT.US,D,20250509,000000,68.28,68.38,64.54,66.57,754817,0
+CAMT.US,D,20250512,000000,70.54,71.23,67.84,69.2,767763,0
+CAMT.US,D,20250513,000000,68.68,69.19,64.4,68.61,1495524,0
+CAMT.US,D,20250514,000000,69.1,69.99,67.95,69.83,385814,0
+CAMT.US,D,20250515,000000,69.28,69.58,65.9182,66.51,407911,0
+CAMT.US,D,20250516,000000,66.11,66.26,64.25,65.945,435888,0
+CAMT.US,D,20250519,000000,64.71,65.94,64.71,65.3,207202,0
+CAMT.US,D,20250520,000000,65.11,65.85,64.29,65.78,352910,0
+CAMT.US,D,20250521,000000,65.12,66,64.2,64.71,330063,0
+CAMT.US,D,20250522,000000,64.29,66.53,64.29,65,189202,0
+CAMT.US,D,20250523,000000,63.62,65.22,62.88,64.99,287457,0
+CAMT.US,D,20250527,000000,66,67.07,65.708,66.02,351876,0
+CAMT.US,D,20250528,000000,66.47,66.75,65.09,65.28,258556,0
+CAMT.US,D,20250529,000000,69.32,70.22,67.21,69.03,407524,0
+CAMT.US,D,20250530,000000,68.16,68.74,65.4123,66.54,190764,0
+CAMT.US,D,20250602,000000,66.29,67.0599,64.9,66.81,335933,0
+CAMT.US,D,20250603,000000,66.31,68.28,65.57,68.04,402780,0
+CAMT.US,D,20250604,000000,68.63,74,68.63,72.7,537129,0
+CAMT.US,D,20250605,000000,74.5,75.0887,71.69,72.16,283156,0
+CAMT.US,D,20250606,000000,73.05,74.4262,72.1837,73.49,181575,0
+CAMT.US,D,20250609,000000,75,76.2,74.41,74.44,283348,0
+CAMT.US,D,20250610,000000,75.71,76.57,75.13,75.69,259489,0
+CAMT.US,D,20250611,000000,77.19,77.39,75.41,75.88,273162,0
+CAMT.US,D,20250612,000000,74.19,74.74,73.4,73.44,217247,0
+CAMT.US,D,20250613,000000,71,72.23,70.07,70.33,542759,0
+CAMT.US,D,20250616,000000,72.93,76.8725,72.93,75.37,364955,0
+CAMT.US,D,20250617,000000,74.56,75.52,73.65,74.3,203771,0
+CAMT.US,D,20250618,000000,74.82,76.13,74.375,74.98,192666,0
+CAMT.US,D,20250620,000000,75.73,75.98,72.54,73.95,215498,0
+CAMT.US,D,20250623,000000,74.28,75.9,73.06,74.85,330585,0
+CAMT.US,D,20250624,000000,77.31,82.51,77.31,81.55,1461930,0
+CAMT.US,D,20250625,000000,82.87,85.07,80.21,82.09,1192079,0
+CAMT.US,D,20250626,000000,83.08,85,82.18,84.1,548381,0
+CAMT.US,D,20250627,000000,83.37,85.3875,82.5,84.46,440441,0
+CAMT.US,D,20250630,000000,85.605,86.44,83.88,84.56,447728,0
+CAMT.US,D,20250701,000000,83.83,83.93,78.49,82.04,571975,0
+CAMT.US,D,20250702,000000,84.23,88.365,83.5,87.52,807505,0
+CAMT.US,D,20250703,000000,89.92,90.365,88.03,88.92,491428,0
+CAMT.US,D,20250707,000000,89.67,90.4,88.38,89,339963,0
+CAMT.US,D,20250708,000000,88.57,89.835,87.43,88.33,270781,0
+CAMT.US,D,20250709,000000,88.59,91.16,88.4074,90.14,254656,0
+CAMT.US,D,20250710,000000,91.5,91.7599,89.16,89.46,214942,0
+CAMT.US,D,20250711,000000,88.1,89.45,87.25,89.4,184659,0
+CAMT.US,D,20250714,000000,87.78,89.08,84.5,87.95,497189,0
+CAMT.US,D,20250715,000000,92.22,93.22,89.7547,90.95,415873,0
+CAMT.US,D,20250716,000000,90.83,91.105,86.7,91.01,479922,0
+CAMT.US,D,20250717,000000,92.2,92.735,88.5,91.93,378868,0
+CAMT.US,D,20250718,000000,92.31,92.7,91.54,92.51,142074,0
+CAMT.US,D,20250721,000000,92.57,97.8,92.57,94.29,658375,0
+CAMT.US,D,20250722,000000,93.77,94.29,91.56,92.33,311151,0
+CAMT.US,D,20250723,000000,93.07,95.365,92.95,93.04,295825,0
+CAMT.US,D,20250724,000000,93.75,94.98,92.5,94.24,207396,0
+CAMT.US,D,20250725,000000,94.71,96.34,94.17,95.81,243024,0
+CAMT.US,D,20250728,000000,97.27,100.7025,97.27,98.93,490941,0
+CAMT.US,D,20250729,000000,100.49,101.73,97.92,98.24,441256,0
+CAMT.US,D,20250730,000000,98.77,100.14,97.8265,98.35,256330,0
+CAMT.US,D,20250731,000000,97.2,98.68,93.96,94.15,554795,0
+CAMT.US,D,20250801,000000,90.83,96,90.26,95.5,488714,0
+CAMT.US,D,20250804,000000,96.38,98.87,95.62,96.77,432477,0
+CAMT.US,D,20250805,000000,89.99,94.1579,87.0001,88.35,1144431,0
+CAMT.US,D,20250806,000000,86.3,86.425,80.465,81.39,965793,0
+CAMT.US,D,20250807,000000,82.5,83.22,81.12,81.61,248600,0
+CAMT.US,D,20250808,000000,82.86,84.4653,80.28,83.14,279581,0
+CAMT.US,D,20250811,000000,84.3,86.685,84.18,84.76,335566,0
+CAMT.US,D,20250812,000000,85.33,87.13,84.552,86.53,203998,0
+CAMT.US,D,20250813,000000,86.82,88.81,86.255,88.13,282581,0
+CAMT.US,D,20250814,000000,87.62,88.35,86.42,87.05,336351,0
+CAMT.US,D,20250815,000000,86.46,86.46,82.9,83.94,336370,0
+CAMT.US,D,20250818,000000,83.77,85.57,83.6511,85.51,194237,0
+CAMT.US,D,20250819,000000,85.15,85.15,83.23,83.36,233170,0
+CAMT.US,D,20250820,000000,83.55,83.55,80.63,82.42,303575,0
+CAMT.US,D,20250821,000000,81,82.77,80.7,81.74,244315,0
+CAMT.US,D,20250822,000000,81.4,84.58,81.32,82.51,176471,0
+CAMT.US,D,20250825,000000,81.905,83.8,81.9,82.58,159165,0
+CAMT.US,D,20250826,000000,82.39,84.98,82.39,84.83,172417,0
+CAMT.US,D,20250827,000000,85.55,88.6262,85.02,86.9,333854,0
+CAMT.US,D,20250828,000000,87.82,89.62,87.5,87.82,355471,0
+CAMT.US,D,20250829,000000,86.58,87,82.28,82.71,405726,0
+CAMT.US,D,20250902,000000,79.92,80.86,77.16,78.46,598952,0
+CAMT.US,D,20250903,000000,78.44,78.44,75.75,76.73,651256,0
+CAMT.US,D,20250904,000000,77,78.66,76.36,78.2,291242,0
+CAMT.US,D,20250905,000000,79.01,79.7,77.68,78.75,247857,0
+CAMT.US,D,20250908,000000,80.05,81.29,79.965,81.075,239221,0
+CAMT.US,D,20250909,000000,81.41,83.7,81.41,82.73,193767,0
+CAMT.US,D,20250910,000000,82.95,83.65,80.61,81.21,195187,0
+CAMT.US,D,20250911,000000,81.74,84.8,81.4826,84.11,169096,0
+CAMT.US,D,20250912,000000,83.055,87.85,82.59,87.02,1953137,0
+CAMT.US,D,20250915,000000,87.35,88.64,87.12,87.65,477877,0
+CAMT.US,D,20250916,000000,88.34,88.54,85.38,85.84,531576,0
+CAMT.US,D,20250917,000000,86.35,89.08,85.6,89,629534,0
+CAMT.US,D,20250918,000000,92.8,101.625,92.8,101.15,1717554,0
+CAMT.US,D,20250919,000000,102,102,97.49,97.61,340174,0
+CAMT.US,D,20250922,000000,96.36,104.39,96.23,102.64,846173,0
+CAMT.US,D,20250923,000000,102.18,106.69,102.18,105.13,1146225,0
+CAMT.US,D,20250924,000000,103.61,106,100.7701,102.5,632512,0
+CAMT.US,D,20250925,000000,101.76,104.25,99.91,103.36,600598,0
+CAMT.US,D,20250926,000000,103.47,104.78,101.46,104.63,350974,0
+CAMT.US,D,20250929,000000,105.59,106.99,102.335,103.88,400516,0
+CAMT.US,D,20250930,000000,103.55,105.1,102.09,105.05,386435,0
+CAMT.US,D,20251001,000000,103.55,113.71,103.02,113.42,659007,0
+CAMT.US,D,20251002,000000,116.18,118.5,115.1,117.51,755006,0
+CAMT.US,D,20251003,000000,117.6,119.1,113.02,113.33,782897,0
+CAMT.US,D,20251006,000000,116.32,119.2647,115.55,116.68,270834,0
+CAMT.US,D,20251007,000000,117.2,118,111.61,111.78,437845,0
+CAMT.US,D,20251008,000000,112.08,117.28,111.2,117.09,739256,0
+CAMT.US,D,20251009,000000,117,117,113.81,114.1,391337,0
+CAMT.US,D,20251010,000000,115.51,116.35,109.455,110.05,337895,0
+CAMT.US,D,20251013,000000,115.64,120.2623,115.4,118.97,427841,0
+CAMT.US,D,20251014,000000,115.52,125.1,115.52,121.03,554795,0
+CAMT.US,D,20251015,000000,123.08,127.08,120.96,125.23,904952,0
+CAMT.US,D,20251016,000000,126.25,126.35,121.48,122.24,395298,0
+CAMT.US,D,20251017,000000,121.25,122.8535,118.7,120.73,378748,0
+CAMT.US,D,20251020,000000,122.77,123.5,121.13,122.89,510466,0
+CAMT.US,D,20251021,000000,121.86,123.31,119.645,120.38,402449,0
+CAMT.US,D,20251022,000000,119.06,120.23,113.115,115.91,426473,0
+CAMT.US,D,20251023,000000,115.84,118.48,114.8675,118.08,496305,0
+CAMT.US,D,20251024,000000,119.99,122.08,117.99,119.15,434716,0
+CAMT.US,D,20251027,000000,123.18,124.55,119.885,120.55,603494,0
+CAMT.US,D,20251028,000000,119.48,119.48,116.16,118.49,384391,0
+CAMT.US,D,20251029,000000,123.74,129.41,123.74,128.23,1061658,0
+CAMT.US,D,20251030,000000,126,127.86,123.37,124.03,342143,0
+CAMT.US,D,20251031,000000,124.22,127.67,122.01,123.82,325691,0
+CAMT.US,D,20251103,000000,124.17,125.533,121.63,123.44,373989,0
+CAMT.US,D,20251104,000000,119.73,122.13,116.86,117.46,301231,0
+CAMT.US,D,20251105,000000,117.56,125.53,117.56,123.74,202779,0
+CAMT.US,D,20251106,000000,118.36,121.36,116.54,120.25,573916,0
+CAMT.US,D,20251107,000000,117.5,119.25,112.47,119.12,533562,0
+CAMT.US,D,20251110,000000,109,112.45,107.997,111.2,1121039,0
+CAMT.US,D,20251111,000000,110.5,110.86,102.71,104.1,824423,0
+CAMT.US,D,20251112,000000,105.35,105.7,101.08,103.06,557715,0
+CAMT.US,D,20251113,000000,101.83,102.7,97.77,99.57,510778,0
+CAMT.US,D,20251114,000000,97.74,100.71,95.61,96.19,522206,0
+CAMT.US,D,20251117,000000,95.85,97.8,94.91,95.88,308573,0
+CAMT.US,D,20251118,000000,94.76,96.55,92,94.76,447297,0
+CAMT.US,D,20251119,000000,94.89,101.11,94.89,100.04,595620,0
+CAMT.US,D,20251120,000000,103.35,104.34,94.5,94.56,701877,0
+CAMT.US,D,20251121,000000,93.5,95.43,91.91,94.4,551974,0
+CAMT.US,D,20251124,000000,95.66,101.93,95.66,101.15,615515,0
+CAMT.US,D,20251125,000000,99.2,103.67,98.975,103.35,443805,0
+CAMT.US,D,20251126,000000,104.41,107.12,103.39,104.26,504417,0
+CAMT.US,D,20251128,000000,104.26,105.49,103.465,105.295,120156,0
+CAMT.US,D,20251201,000000,103.81,106.89,103.14,105.4,243602,0
+CAMT.US,D,20251202,000000,108.15,113.56,108.15,110.9,1168855,0
+CAMT.US,D,20251203,000000,112.06,117.2,109.48,116.93,842072,0
+CAMT.US,D,20251204,000000,114.26,118.94,113.38,118.41,366282,0
+CAMT.US,D,20251205,000000,119.84,120.19,116.3,117.07,315460,0
+CAMT.US,D,20251208,000000,117.64,118.99,117.24,118.77,346227,0
+CAMT.US,D,20251209,000000,116.73,119.81,116.57,119.2,278422,0
+CAMT.US,D,20251210,000000,118.5,121.977,118.19,121.12,463075,0
+CAMT.US,D,20251211,000000,118.15,119.345,117,118.21,418121,0
+CAMT.US,D,20251212,000000,116.37,118.03,110.0801,111.95,439515,0
+CAMT.US,D,20251215,000000,112.19,113.16,109.04,109.35,356678,0
+CAMT.US,D,20251216,000000,109.91,112.7,109.34,111.31,381447,0
+CAMT.US,D,20251217,000000,110.73,111.1,102.09,103.11,688825,0
+CAMT.US,D,20251218,000000,106.66,107.47,101.39,101.71,436666,0
+CAMT.US,D,20251219,000000,103.62,106.76,103.45,104.04,352788,0
+CAMT.US,D,20251222,000000,106.45,106.84,104.8,105.98,204853,0
+CAMT.US,D,20251223,000000,105.88,108.97,105.51,108.79,280850,0
+CAMT.US,D,20251224,000000,109.1,109.91,108.45,109.14,219546,0
+CAMT.US,D,20251226,000000,109.71,110.325,108.6,109.05,148051,0
+CAMT.US,D,20251229,000000,107.54,109.56,106.21,107.9,122625,0
+CAMT.US,D,20251230,000000,109.03,110.035,108.16,108.6,195283,0
+CAMT.US,D,20251231,000000,108.42,108.65,106.13,106.345,239400,0
+CAMT.US,D,20260102,000000,110.55,116.81,110.55,115.5,307641,0
+CAMT.US,D,20260105,000000,119.525,124.87,116.595,123.88,636892,0
+CAMT.US,D,20260106,000000,125.19,134.88,125.19,133.31,733937,0
+CAMT.US,D,20260107,000000,132.9,134.59,130.485,132.38,366143,0
+CAMT.US,D,20260108,000000,131.75,131.89,125.29,129.79,444140,0
+CAMT.US,D,20260109,000000,132.83,134.93,130.41,131.67,232230,0
+CAMT.US,D,20260112,000000,130.5,141.38,130.5,137.8,555392,0
+CAMT.US,D,20260113,000000,148.69,150,135.525,136.61,969720,0
+CAMT.US,D,20260114,000000,135.28,135.93,132.14,132.92,390104,0
+CAMT.US,D,20260115,000000,143.44,149.79,141.29,144.38,1048525,0
+CAMT.US,D,20260116,000000,146.55,150.99,145.61,145.93,489767,0
+CAMT.US,D,20260120,000000,143.18,149.5399,142.87,144.54,503259,0
+CAMT.US,D,20260121,000000,144.67,148.22,140.82,146.33,1270747,0
+CAMT.US,D,20260122,000000,150.53,151.235,142.44,142.78,1340539,0
+CAMT.US,D,20260123,000000,142.11,144,138.4,143.63,285990,0
+CAMT.US,D,20260126,000000,144.39,146.735,142.48,142.64,331670,0
+CAMT.US,D,20260127,000000,145.57,149.195,142.77,147.78,458084,0
+CAMT.US,D,20260128,000000,152.13,153.425,146.68,150.17,328168,0
+CAMT.US,D,20260129,000000,150.51,155.79,145.92,155.63,364410,0
+CAMT.US,D,20260130,000000,150.54,155.17,144.435,146.53,721706,0
+CAMT.US,D,20260202,000000,144.61,149.97,140.655,141.94,653881,0
+CAMT.US,D,20260203,000000,147.32,151.415,135.98,141.4,530398,0
+CAMT.US,D,20260204,000000,140.98,142.59,128.915,132.75,651832,0
+CAMT.US,D,20260205,000000,135,142,134.085,141.11,582266,0
+CAMT.US,D,20260206,000000,142.01,150.51,141.21,149.02,433171,0
+CAMT.US,D,20260209,000000,148.68,151.23,145.545,150.44,199950,0
+CAMT.US,D,20260210,000000,152.7,157.5,150.37,154,329408,0
+CAMT.US,D,20260211,000000,159.71,164.21,157.17,158.41,526920,0
+CAMT.US,D,20260212,000000,160.67,161.075,154.255,155.38,428934,0
+CAMT.US,D,20260213,000000,156.76,163.185,155.63,162,443671,0
+CAMT.US,D,20260217,000000,156.71,158.77,154.17,157,842046,0
+CAMT.US,D,20260218,000000,160.37,170.4599,153.91,157.81,896612,0
diff --git a/daily/us/nasdaq stocks/1/can.us.txt b/daily/us/nasdaq stocks/1/can.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f915c8989832c1500ac5e06ba98f744380446047
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/can.us.txt	
@@ -0,0 +1,1568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAN.US,D,20191121,000000,12.6,13,8.21,8.99,4073294,0
+CAN.US,D,20191122,000000,8.05,8.98,7.5,8.98,672461,0
+CAN.US,D,20191125,000000,8.88,8.98,7.36,8.29,1125433,0
+CAN.US,D,20191126,000000,8.25,8.49,8,8.19,674490,0
+CAN.US,D,20191127,000000,8.25,8.42,8.05,8.27,132525,0
+CAN.US,D,20191129,000000,8.26,8.46,8.01,8.25,97102,0
+CAN.US,D,20191202,000000,8.25,8.4,8.09,8.35,95292,0
+CAN.US,D,20191203,000000,8.29,8.46,8.17,8.18,67054,0
+CAN.US,D,20191204,000000,8.22,8.4347,8.01,8.07,50194,0
+CAN.US,D,20191205,000000,8,8.0969,7.52,7.85,284821,0
+CAN.US,D,20191206,000000,8.1,8.1,7.1,7.8,354882,0
+CAN.US,D,20191209,000000,7.9,7.9,7.18,7.25,143611,0
+CAN.US,D,20191210,000000,7.24,7.24,6.455,6.57,198459,0
+CAN.US,D,20191211,000000,6.59,6.59,6.0501,6.17,164228,0
+CAN.US,D,20191212,000000,6.11,6.23,5.55,5.71,202161,0
+CAN.US,D,20191213,000000,5.75,5.85,5.2,5.24,212368,0
+CAN.US,D,20191216,000000,5.2,5.21,4.56,4.65,442548,0
+CAN.US,D,20191217,000000,4.6,5.33,4.5605,5.19,451674,0
+CAN.US,D,20191218,000000,5.2,5.28,4.6,4.63,425127,0
+CAN.US,D,20191219,000000,4.57,4.86,4.55,4.65,201770,0
+CAN.US,D,20191220,000000,4.61,4.96,4.61,4.77,75831,0
+CAN.US,D,20191223,000000,4.93,5.69,4.93,5.29,446404,0
+CAN.US,D,20191224,000000,5.22,5.73,5.22,5.69,243638,0
+CAN.US,D,20191226,000000,5.68,6.2418,5.5,5.58,206815,0
+CAN.US,D,20191227,000000,5.53,5.87,5.53,5.63,694043,0
+CAN.US,D,20191230,000000,5.71,6.6,5.5,6.53,393357,0
+CAN.US,D,20191231,000000,6.51,6.55,6.01,6.1,116679,0
+CAN.US,D,20200102,000000,6.09,6.125,5.6,6.02,225536,0
+CAN.US,D,20200103,000000,6.04,6.34,5.91,6.07,160580,0
+CAN.US,D,20200106,000000,6.08,6.26,5.87,5.88,88290,0
+CAN.US,D,20200107,000000,6.05,6.1,5.62,5.82,80984,0
+CAN.US,D,20200108,000000,5.8,6.26,5.8,6.12,115936,0
+CAN.US,D,20200109,000000,6.25,6.58,6.01,6.49,193275,0
+CAN.US,D,20200110,000000,6.5,6.66,6.35,6.49,247122,0
+CAN.US,D,20200113,000000,6.42,6.56,6.33,6.44,61905,0
+CAN.US,D,20200114,000000,6.41,6.5,6.08,6.14,129074,0
+CAN.US,D,20200115,000000,6.15,6.292,5.51,5.62,240682,0
+CAN.US,D,20200116,000000,5.66,5.92,5.56,5.78,90665,0
+CAN.US,D,20200117,000000,5.8,6.2,5.8,6,82373,0
+CAN.US,D,20200121,000000,6.04,6.2,5.6,5.7,132790,0
+CAN.US,D,20200122,000000,5.85,5.9,5.13,5.24,808456,0
+CAN.US,D,20200123,000000,5.21,5.3696,5.0112,5.08,87841,0
+CAN.US,D,20200124,000000,5.08,5.16,5.05,5.07,39542,0
+CAN.US,D,20200127,000000,5.05,5.2822,4.8,4.99,61790,0
+CAN.US,D,20200128,000000,5,5.2027,5,5.05,60407,0
+CAN.US,D,20200129,000000,5.04,5.71,5.04,5.67,89781,0
+CAN.US,D,20200130,000000,5.7,5.88,5.5501,5.86,168479,0
+CAN.US,D,20200131,000000,5.9,6.5,5.2972,6,262551,0
+CAN.US,D,20200203,000000,5.92,5.92,5.4,5.58,216776,0
+CAN.US,D,20200204,000000,5.5,5.5,5.05,5.11,277538,0
+CAN.US,D,20200205,000000,5.2,5.49,4.86,4.94,149525,0
+CAN.US,D,20200206,000000,5.1,5.29,4.82,4.88,253699,0
+CAN.US,D,20200207,000000,5.05,5.11,4.5,4.55,336407,0
+CAN.US,D,20200210,000000,4.5,4.65,4.44,4.57,355356,0
+CAN.US,D,20200211,000000,4.76,4.76,4.31,4.4,325424,0
+CAN.US,D,20200212,000000,4.42,8.69,4.41,8.04,11997687,0
+CAN.US,D,20200213,000000,7.06,7.46,6.03,6.64,4089172,0
+CAN.US,D,20200214,000000,6.95,7.48,6.75,6.78,1932725,0
+CAN.US,D,20200218,000000,6.83,6.84,5.7,5.75,1356837,0
+CAN.US,D,20200219,000000,5.82,6.38,5.7,5.71,1029082,0
+CAN.US,D,20200220,000000,5.5,5.65,5.11,5.32,745259,0
+CAN.US,D,20200221,000000,5.26,5.95,5.1883,5.86,580408,0
+CAN.US,D,20200224,000000,5.99,6.09,5.47,5.65,494842,0
+CAN.US,D,20200225,000000,5.62,5.62,5.31,5.5,326560,0
+CAN.US,D,20200226,000000,5.4,5.57,5.3501,5.5,333293,0
+CAN.US,D,20200227,000000,5.23,5.6,5.05,5.36,451640,0
+CAN.US,D,20200228,000000,5.23,5.23,4.8,5.09,314038,0
+CAN.US,D,20200302,000000,5.1519,5.48,4.93,5.04,225120,0
+CAN.US,D,20200303,000000,5.02,5.28,4.83,4.9,291904,0
+CAN.US,D,20200304,000000,4.9,4.9699,4.66,4.66,229017,0
+CAN.US,D,20200305,000000,4.63,4.889,4.61,4.83,311764,0
+CAN.US,D,20200306,000000,4.63,4.83,4.2,4.26,419019,0
+CAN.US,D,20200309,000000,4.05,4.05,3.3,3.38,594826,0
+CAN.US,D,20200310,000000,3.64,3.65,3.42,3.43,462878,0
+CAN.US,D,20200311,000000,3.31,3.96,3.3,3.91,511078,0
+CAN.US,D,20200312,000000,3.45,3.56,3.39,3.51,442292,0
+CAN.US,D,20200313,000000,3.46,3.5475,3.36,3.37,285810,0
+CAN.US,D,20200316,000000,3,3.23,2.86,2.88,714771,0
+CAN.US,D,20200317,000000,2.86,2.95,2.69,2.81,401245,0
+CAN.US,D,20200318,000000,2.73,3.1,2.53,3.01,428322,0
+CAN.US,D,20200319,000000,3.01,3.27,2.75,3.27,292026,0
+CAN.US,D,20200320,000000,3.45,3.58,2.96,3.11,247491,0
+CAN.US,D,20200323,000000,3.17,3.17,2.86,3.05,578866,0
+CAN.US,D,20200324,000000,3.15,3.18,2.9,2.95,639530,0
+CAN.US,D,20200325,000000,2.98,3.17,2.98,2.98,246049,0
+CAN.US,D,20200326,000000,3,3.13,2.95,3.06,344328,0
+CAN.US,D,20200327,000000,2.98,3.18,2.95,3.05,410714,0
+CAN.US,D,20200330,000000,3.01,3.02,2.88,2.9,324846,0
+CAN.US,D,20200331,000000,2.95,3.09,2.85,3.04,115255,0
+CAN.US,D,20200401,000000,2.94,3.02,2.87,2.87,143633,0
+CAN.US,D,20200402,000000,2.89,3.02,2.87,2.94,199570,0
+CAN.US,D,20200403,000000,3.02,3.035,2.87,2.88,73936,0
+CAN.US,D,20200406,000000,3.07,3.69,3.0555,3.52,405902,0
+CAN.US,D,20200407,000000,3.99,3.99,3.43,3.5,223687,0
+CAN.US,D,20200408,000000,3.72,3.7371,3.445,3.52,96118,0
+CAN.US,D,20200409,000000,3.68,3.68,3.1,3.2,303794,0
+CAN.US,D,20200413,000000,3.58,4.33,3.25,4.03,554589,0
+CAN.US,D,20200414,000000,4.4,4.98,4.3,4.6,935061,0
+CAN.US,D,20200415,000000,4.5,4.5741,4.1,4.15,268732,0
+CAN.US,D,20200416,000000,4.66,4.85,4.35,4.44,174432,0
+CAN.US,D,20200417,000000,4.7,4.7,4.46,4.68,183283,0
+CAN.US,D,20200420,000000,4.85,4.85,4.15,4.17,280725,0
+CAN.US,D,20200421,000000,4.36,4.4,4.25,4.27,141743,0
+CAN.US,D,20200422,000000,4.34,4.45,4.2,4.28,114205,0
+CAN.US,D,20200423,000000,4.44,4.58,4.28,4.43,322248,0
+CAN.US,D,20200424,000000,4.48,4.48,4.11,4.23,215788,0
+CAN.US,D,20200427,000000,4.34,4.49,4.25,4.44,224627,0
+CAN.US,D,20200428,000000,4.48,4.67,4.32,4.65,331691,0
+CAN.US,D,20200429,000000,4.95,4.99,4.66,4.76,462359,0
+CAN.US,D,20200430,000000,4.92,5.24,4.76,5.18,427904,0
+CAN.US,D,20200501,000000,5.18,5.23,4.56,4.6,269583,0
+CAN.US,D,20200504,000000,4.63,4.84,4.5,4.63,254745,0
+CAN.US,D,20200505,000000,4.85,4.85,4.6,4.69,169765,0
+CAN.US,D,20200506,000000,4.82,5.14,4.82,5.04,655296,0
+CAN.US,D,20200507,000000,5.15,5.8,5.1,5.8,1150861,0
+CAN.US,D,20200508,000000,5.95,5.99,5.55,5.89,904846,0
+CAN.US,D,20200511,000000,5.85,5.89,5.2,5.39,623948,0
+CAN.US,D,20200512,000000,5.7,5.79,5.4,5.73,459503,0
+CAN.US,D,20200513,000000,5.8,6,5.56,5.99,356545,0
+CAN.US,D,20200514,000000,5.93,5.98,5.39,5.97,459865,0
+CAN.US,D,20200515,000000,5.59,5.7601,4,4.39,1401310,0
+CAN.US,D,20200518,000000,4.5,4.84,4.4401,4.45,429626,0
+CAN.US,D,20200519,000000,4.5,4.6,4.25,4.37,247104,0
+CAN.US,D,20200520,000000,4.4,4.5,4.12,4.2,220011,0
+CAN.US,D,20200521,000000,3.95,4.15,3.75,3.99,374155,0
+CAN.US,D,20200522,000000,3.96,3.96,3.75,3.82,339594,0
+CAN.US,D,20200526,000000,3.82,3.9799,3.35,3.36,707483,0
+CAN.US,D,20200527,000000,3.36,3.45,2.94,3,1415539,0
+CAN.US,D,20200528,000000,3.14,3.15,2.76,2.91,2188327,0
+CAN.US,D,20200529,000000,2.82,2.85,2.36,2.36,2792125,0
+CAN.US,D,20200601,000000,2.5,2.5,2,2.12,3379974,0
+CAN.US,D,20200602,000000,2.25,3.25,2.15,2.49,11489966,0
+CAN.US,D,20200603,000000,2.53,2.8,2.38,2.41,4606266,0
+CAN.US,D,20200604,000000,2.41,2.45,2.12,2.15,4389690,0
+CAN.US,D,20200605,000000,2.16,2.22,2.03,2.12,2815305,0
+CAN.US,D,20200608,000000,2.17,2.18,2.04,2.12,3273669,0
+CAN.US,D,20200609,000000,2.15,2.52,2.13,2.45,7816286,0
+CAN.US,D,20200610,000000,2.54,2.58,2.2,2.42,4401109,0
+CAN.US,D,20200611,000000,2.15,2.27,2.1,2.12,2427305,0
+CAN.US,D,20200612,000000,2.19,2.22,2.035,2.06,2946236,0
+CAN.US,D,20200615,000000,2.02,2.08,1.92,1.98,3715308,0
+CAN.US,D,20200616,000000,2.03,2.09,1.94,2.02,2586087,0
+CAN.US,D,20200617,000000,2,2.0099,1.91,1.93,4547979,0
+CAN.US,D,20200618,000000,1.97,1.9799,1.855,1.92,4428643,0
+CAN.US,D,20200619,000000,1.98,1.98,1.88,1.9,3994973,0
+CAN.US,D,20200622,000000,1.92,2.27,1.9,2.09,4313772,0
+CAN.US,D,20200623,000000,2.14,2.15,2.02,2.12,1766099,0
+CAN.US,D,20200624,000000,2.04,2.05,1.9,1.94,2616597,0
+CAN.US,D,20200625,000000,1.95,1.97,1.91,1.9372,896925,0
+CAN.US,D,20200626,000000,1.94,1.94,1.88,1.89,1190394,0
+CAN.US,D,20200629,000000,1.85,1.88,1.76,1.85,1176416,0
+CAN.US,D,20200630,000000,1.87,1.925,1.85,1.9,1274549,0
+CAN.US,D,20200701,000000,1.89,1.95,1.85,1.88,1155467,0
+CAN.US,D,20200702,000000,1.91,1.91,1.81,1.81,1599750,0
+CAN.US,D,20200706,000000,1.92,2,1.865,1.96,2612836,0
+CAN.US,D,20200707,000000,1.91,1.95,1.8,1.82,1659768,0
+CAN.US,D,20200708,000000,1.88,1.985,1.84,1.96,3341020,0
+CAN.US,D,20200709,000000,1.95,1.95,1.88,1.93,2802555,0
+CAN.US,D,20200710,000000,1.95,1.95,1.83,1.86,2454224,0
+CAN.US,D,20200713,000000,1.93,1.93,1.77,1.79,3277809,0
+CAN.US,D,20200714,000000,1.83,1.87,1.77,1.84,2348653,0
+CAN.US,D,20200715,000000,1.85,2.14,1.8,1.93,5695044,0
+CAN.US,D,20200716,000000,1.9,1.94,1.83,1.86,1916797,0
+CAN.US,D,20200717,000000,1.89,1.92,1.83,1.92,1873355,0
+CAN.US,D,20200720,000000,1.95,2.33,1.91,2.26,8766554,0
+CAN.US,D,20200721,000000,2.35,2.95,2.34,2.42,13660974,0
+CAN.US,D,20200722,000000,2.5,2.6,2.25,2.27,5282895,0
+CAN.US,D,20200723,000000,2.31,2.5,2.04,2.13,6206342,0
+CAN.US,D,20200724,000000,2.15,2.4,1.98,2.4,4836959,0
+CAN.US,D,20200727,000000,2.74,2.74,2.4,2.5,10303965,0
+CAN.US,D,20200728,000000,2.57,2.74,2.4,2.59,5488900,0
+CAN.US,D,20200729,000000,2.55,2.69,2.465,2.65,3379763,0
+CAN.US,D,20200730,000000,2.55,2.7,2.52,2.7,3354210,0
+CAN.US,D,20200731,000000,2.68,2.69,2.5,2.5,4031737,0
+CAN.US,D,20200803,000000,2.62,3.05,2.55,2.74,13434589,0
+CAN.US,D,20200804,000000,2.74,2.74,2.31,2.58,6247977,0
+CAN.US,D,20200805,000000,2.74,2.75,2.57,2.64,2871993,0
+CAN.US,D,20200806,000000,2.62,2.6736,2.5,2.62,2935254,0
+CAN.US,D,20200807,000000,2.54,2.55,2.29,2.38,3603058,0
+CAN.US,D,20200810,000000,2.45,2.4795,2.23,2.34,2173118,0
+CAN.US,D,20200811,000000,2.3,2.32,2.13,2.14,2823078,0
+CAN.US,D,20200812,000000,2.1809,2.1809,1.99,2.02,3313742,0
+CAN.US,D,20200813,000000,2.03,2.17,2.025,2.14,2025732,0
+CAN.US,D,20200814,000000,2.17,2.32,2.1,2.1,2836187,0
+CAN.US,D,20200817,000000,2.15,2.22,2.07,2.1,2554713,0
+CAN.US,D,20200818,000000,2.125,2.13,2,2.01,2074358,0
+CAN.US,D,20200819,000000,2.01,2.14,1.95,2.03,2307291,0
+CAN.US,D,20200820,000000,2.02,2.07,1.98,2.02,772448,0
+CAN.US,D,20200821,000000,2,2.0492,1.95,1.97,1003104,0
+CAN.US,D,20200824,000000,1.96,1.96,1.88,1.91,2033692,0
+CAN.US,D,20200825,000000,1.92,1.975,1.84,1.97,1327397,0
+CAN.US,D,20200826,000000,1.93,1.95,1.87,1.94,1252436,0
+CAN.US,D,20200827,000000,1.92,1.94,1.86,1.88,923230,0
+CAN.US,D,20200828,000000,1.87,2,1.87,1.97,2128024,0
+CAN.US,D,20200831,000000,2.17,2.29,2,2.01,4806921,0
+CAN.US,D,20200901,000000,2.07,2.12,1.98,2.08,2162696,0
+CAN.US,D,20200902,000000,2.05,2.09,1.98,2.04,1532809,0
+CAN.US,D,20200903,000000,1.99,2.028,1.96,1.99,1322611,0
+CAN.US,D,20200904,000000,1.97,2,1.8,1.92,2245242,0
+CAN.US,D,20200908,000000,1.95,2.05,1.86,2.03,2014736,0
+CAN.US,D,20200909,000000,2.04,2.08,2,2.06,1362763,0
+CAN.US,D,20200910,000000,2.06,2.06,1.97,2.02,1623551,0
+CAN.US,D,20200911,000000,2.01,2.01,1.94,2,1303322,0
+CAN.US,D,20200914,000000,2,2.01,1.94,1.97,1062404,0
+CAN.US,D,20200915,000000,1.97,1.97,1.91,1.94,700395,0
+CAN.US,D,20200916,000000,1.923,1.94,1.86,1.89,6046215,0
+CAN.US,D,20200917,000000,1.9,1.91,1.83,1.88,3402303,0
+CAN.US,D,20200918,000000,1.9,1.93,1.81,1.86,5555659,0
+CAN.US,D,20200921,000000,1.85,1.97,1.85,1.96,2041967,0
+CAN.US,D,20200922,000000,1.94,1.96,1.85,1.9,750774,0
+CAN.US,D,20200923,000000,1.9,1.9136,1.85,1.87,683089,0
+CAN.US,D,20200924,000000,1.87,1.89,1.81,1.87,1076218,0
+CAN.US,D,20200925,000000,1.85,2.03,1.84,2,3111845,0
+CAN.US,D,20200928,000000,1.99,2.01,1.9,1.94,768063,0
+CAN.US,D,20200929,000000,1.9,1.96,1.87,1.93,585961,0
+CAN.US,D,20200930,000000,1.94,1.94,1.86,1.87,598214,0
+CAN.US,D,20201001,000000,1.87,1.9389,1.86,1.9,442595,0
+CAN.US,D,20201002,000000,1.86,1.89,1.84,1.87,633272,0
+CAN.US,D,20201005,000000,1.86,1.89,1.84,1.89,454741,0
+CAN.US,D,20201006,000000,1.93,1.96,1.86,1.91,897203,0
+CAN.US,D,20201007,000000,1.92,1.9289,1.87,1.9,471081,0
+CAN.US,D,20201008,000000,1.94,2.01,1.88,1.97,1640429,0
+CAN.US,D,20201009,000000,1.98,1.99,1.9,1.96,1027281,0
+CAN.US,D,20201012,000000,1.94,1.99,1.88,1.94,1310349,0
+CAN.US,D,20201013,000000,1.94,2.04,1.92,1.99,2113438,0
+CAN.US,D,20201014,000000,1.99,2.04,1.87,1.88,1800621,0
+CAN.US,D,20201015,000000,1.87,1.91,1.85,1.88,1157808,0
+CAN.US,D,20201016,000000,1.91,1.91,1.86,1.89,735616,0
+CAN.US,D,20201019,000000,1.91,1.935,1.8881,1.9,1009491,0
+CAN.US,D,20201020,000000,1.9,1.98,1.89,1.96,1379121,0
+CAN.US,D,20201021,000000,2,2.32,1.99,2.24,10587196,0
+CAN.US,D,20201022,000000,2.36,2.363,2,2.03,6771547,0
+CAN.US,D,20201023,000000,2.1,2.15,1.92,1.93,2468598,0
+CAN.US,D,20201026,000000,1.94,1.98,1.9,1.92,1489472,0
+CAN.US,D,20201027,000000,1.94,2.04,1.9,2.01,2772724,0
+CAN.US,D,20201028,000000,1.92,1.97,1.85,1.85,2024289,0
+CAN.US,D,20201029,000000,1.85,1.97,1.85,1.95,1335994,0
+CAN.US,D,20201030,000000,1.93,2.18,1.87,2.18,4815205,0
+CAN.US,D,20201102,000000,2.09,2.17,2.0701,2.11,3165554,0
+CAN.US,D,20201103,000000,2.11,2.19,2.07,2.16,2601763,0
+CAN.US,D,20201104,000000,2.18,2.22,2.05,2.13,2064074,0
+CAN.US,D,20201105,000000,2.21,2.41,2.17,2.38,4521659,0
+CAN.US,D,20201106,000000,2.36,2.47,2.29,2.42,3651067,0
+CAN.US,D,20201109,000000,2.36,2.55,2.29,2.53,4054668,0
+CAN.US,D,20201110,000000,2.47,2.55,2.35,2.39,2329756,0
+CAN.US,D,20201111,000000,2.44,2.65,2.38,2.62,3451274,0
+CAN.US,D,20201112,000000,2.65,2.715,2.53,2.64,6263061,0
+CAN.US,D,20201113,000000,2.64,2.68,2.55,2.66,1796652,0
+CAN.US,D,20201116,000000,2.73,3.73,2.7101,3.29,25592854,0
+CAN.US,D,20201117,000000,3.5,3.86,3.21,3.32,10865960,0
+CAN.US,D,20201118,000000,3.4458,3.58,3.08,3.21,6233332,0
+CAN.US,D,20201119,000000,3.24,3.52,3.1,3.49,5208496,0
+CAN.US,D,20201120,000000,3.5,4.35,3.5,4.28,12121691,0
+CAN.US,D,20201123,000000,4.9822,5.28,4.71,5.06,11156982,0
+CAN.US,D,20201124,000000,5.49,5.64,5.09,5.42,9611291,0
+CAN.US,D,20201125,000000,5.45,7.26,5.12,6.37,20066050,0
+CAN.US,D,20201127,000000,5.9,6.12,5.5,5.75,8517514,0
+CAN.US,D,20201130,000000,5.99,6.06,4.8,5,13375991,0
+CAN.US,D,20201201,000000,5.12,5.23,4.48,4.7,9554055,0
+CAN.US,D,20201202,000000,4.22,4.27,3.58,3.75,13120611,0
+CAN.US,D,20201203,000000,3.8973,3.9,3.41,3.77,9534568,0
+CAN.US,D,20201204,000000,3.7763,3.89,3.5601,3.71,4246896,0
+CAN.US,D,20201207,000000,3.64,4.14,3.53,3.75,7734840,0
+CAN.US,D,20201208,000000,3.7,3.97,3.6,3.86,3344249,0
+CAN.US,D,20201209,000000,3.77,3.95,3.43,3.55,4160208,0
+CAN.US,D,20201210,000000,3.46,3.8,3.45,3.75,2508731,0
+CAN.US,D,20201211,000000,3.66,3.67,3.18,3.37,5281104,0
+CAN.US,D,20201214,000000,3.5,3.6,3.38,3.51,4013873,0
+CAN.US,D,20201215,000000,3.53,3.6,3.4,3.56,3697419,0
+CAN.US,D,20201216,000000,3.9683,4.11,3.6893,3.8,11403215,0
+CAN.US,D,20201217,000000,4.26,4.6493,4.02,4.25,16619543,0
+CAN.US,D,20201218,000000,4.31,4.5,4,4.32,11585606,0
+CAN.US,D,20201221,000000,4.22,4.485,4.16,4.19,5787411,0
+CAN.US,D,20201222,000000,4.3,4.45,3.91,4.14,6795510,0
+CAN.US,D,20201223,000000,4.14,4.14,3.77,3.77,5005538,0
+CAN.US,D,20201224,000000,3.79,3.95,3.7,3.73,1894319,0
+CAN.US,D,20201228,000000,4.12,4.7,4.05,4.19,10366676,0
+CAN.US,D,20201229,000000,4.21,4.285,3.6411,3.98,3947729,0
+CAN.US,D,20201230,000000,4.13,4.49,4.0404,4.38,12624665,0
+CAN.US,D,20201231,000000,5.2,6.3,4.9,5.93,79006913,0
+CAN.US,D,20210104,000000,6.98,7.35,6.17,6.68,35908747,0
+CAN.US,D,20210105,000000,6.07,6.49,5.6,6.34,21213077,0
+CAN.US,D,20210106,000000,6.3526,6.94,5.94,6.23,16889184,0
+CAN.US,D,20210107,000000,6.5203,7.19,6.34,6.5,25813651,0
+CAN.US,D,20210108,000000,6.84,6.84,5.91,6.25,17360070,0
+CAN.US,D,20210111,000000,5.47,5.84,5.33,5.52,10173422,0
+CAN.US,D,20210112,000000,5.56,5.795,5.45,5.65,6561601,0
+CAN.US,D,20210113,000000,5.62,5.62,5.03,5.24,8634854,0
+CAN.US,D,20210114,000000,5.5,5.65,5.22,5.28,7371453,0
+CAN.US,D,20210115,000000,5.11,5.26,4.77,4.85,7381706,0
+CAN.US,D,20210119,000000,5.0489,5.13,4.835,4.93,5893971,0
+CAN.US,D,20210120,000000,4.87,5.15,4.635,4.94,5976778,0
+CAN.US,D,20210121,000000,4.69,4.815,4.545,4.8,6442036,0
+CAN.US,D,20210122,000000,4.77,5.15,4.7489,4.91,6494404,0
+CAN.US,D,20210125,000000,5.03,5.34,4.82,5.24,7006126,0
+CAN.US,D,20210126,000000,5.18,5.2135,4.82,4.9,5218898,0
+CAN.US,D,20210127,000000,4.6,4.62,4.3,4.51,4970230,0
+CAN.US,D,20210128,000000,4.87,5.37,4.6,5.08,10180618,0
+CAN.US,D,20210129,000000,5.55,5.905,4.56,4.56,17471858,0
+CAN.US,D,20210201,000000,4.71,4.89,4.66,4.88,4965634,0
+CAN.US,D,20210202,000000,4.88,5.18,4.76,5.15,7299974,0
+CAN.US,D,20210203,000000,5.12,6.07,5.05,5.61,12988463,0
+CAN.US,D,20210204,000000,5.76,6.015,5.36,5.64,8378607,0
+CAN.US,D,20210205,000000,5.66,6.05,5.64,6.02,7357683,0
+CAN.US,D,20210208,000000,6.91,7.15,6.6214,7.06,15339853,0
+CAN.US,D,20210209,000000,7.77,8.25,7.07,7.75,21648892,0
+CAN.US,D,20210210,000000,8.261,9.05,7.9,8.27,22439939,0
+CAN.US,D,20210211,000000,9,11.14,8.82,10.65,29547311,0
+CAN.US,D,20210212,000000,10.305,13.4794,9.788,13.04,26964998,0
+CAN.US,D,20210216,000000,15.59,19.65,15.03,19.64,42459469,0
+CAN.US,D,20210217,000000,19.42,22.2495,16.81,20.5,36262880,0
+CAN.US,D,20210218,000000,18.1,19.38,15.65,17.33,22286271,0
+CAN.US,D,20210219,000000,19.15,25.7775,19.12,24.79,52961214,0
+CAN.US,D,20210222,000000,21.15,24.8,20.15,20.85,35081376,0
+CAN.US,D,20210223,000000,16.93,19.67,14.84,17.76,29720493,0
+CAN.US,D,20210224,000000,19.39,20.08,18.03,18.49,13399319,0
+CAN.US,D,20210225,000000,19.05,20.2945,15.405,15.71,18442689,0
+CAN.US,D,20210226,000000,15.25,16.85,14.322,15.16,13404437,0
+CAN.US,D,20210301,000000,17.64,22.29,16.91,22.25,35685383,0
+CAN.US,D,20210302,000000,23.02,23.86,20.42,21.34,16280302,0
+CAN.US,D,20210303,000000,24.03,25.3,21.85,22.73,23095739,0
+CAN.US,D,20210304,000000,21.9244,24.95,19,20.62,17813272,0
+CAN.US,D,20210305,000000,22.08,22.09,17.11,19.97,14490183,0
+CAN.US,D,20210308,000000,20.71,22.19,19,19.07,12681588,0
+CAN.US,D,20210309,000000,21.7384,30.29,21.32,28.69,40930110,0
+CAN.US,D,20210310,000000,31.8,32.45,26.37,27.98,38070192,0
+CAN.US,D,20210311,000000,29.47,36.8,28.71,36.4,27494427,0
+CAN.US,D,20210312,000000,32.4,39.1,31.22,34.63,30093403,0
+CAN.US,D,20210315,000000,35.405,37.78,31.37,33.55,19269060,0
+CAN.US,D,20210316,000000,31.84,33.45,28.01,28.95,14918272,0
+CAN.US,D,20210317,000000,28.03,32.39,26.9368,32.3,24149582,0
+CAN.US,D,20210318,000000,31.3,32.89,28.52,28.83,18612849,0
+CAN.US,D,20210319,000000,28.768,29.42,27.25,27.62,11889157,0
+CAN.US,D,20210322,000000,26.6,27.25,22.45,22.97,21364840,0
+CAN.US,D,20210323,000000,22.3,23.7899,19.9,21.06,21218279,0
+CAN.US,D,20210324,000000,23.5,23.9,17.72,17.88,24788866,0
+CAN.US,D,20210325,000000,15.82,18.49,15.5901,18.21,24150545,0
+CAN.US,D,20210326,000000,18.62,18.76,16,17.4,21990249,0
+CAN.US,D,20210329,000000,19.27,20.4,17.11,17.61,20337782,0
+CAN.US,D,20210330,000000,18.66,21.54,17.7201,21.26,29170900,0
+CAN.US,D,20210331,000000,20.59,21.94,19.52,20.67,17294082,0
+CAN.US,D,20210401,000000,21.14,24.1,21.01,22,20380473,0
+CAN.US,D,20210405,000000,21.6,21.7,19.12,19.78,15718480,0
+CAN.US,D,20210406,000000,18.85,19.66,18.11,19.25,9839827,0
+CAN.US,D,20210407,000000,18.51,19.26,18.08,18.64,7847959,0
+CAN.US,D,20210408,000000,18.9551,19.73,18.5801,18.95,7479134,0
+CAN.US,D,20210409,000000,19.1,19.34,17.51,18.67,8255715,0
+CAN.US,D,20210412,000000,18.5,18.6755,12.05,13.14,60359350,0
+CAN.US,D,20210413,000000,14.5,15.87,13.76,14.61,41805262,0
+CAN.US,D,20210414,000000,15.1258,15.6,13.12,13.57,22426886,0
+CAN.US,D,20210415,000000,13.44,13.5999,12.22,12.73,12869679,0
+CAN.US,D,20210416,000000,12.1726,13.98,12.1,13.61,12925490,0
+CAN.US,D,20210419,000000,12.3953,12.81,11.52,12.4,11305643,0
+CAN.US,D,20210420,000000,12.06,12.38,11.51,12.19,7675807,0
+CAN.US,D,20210421,000000,11.85,13.86,11.7802,13.77,10700665,0
+CAN.US,D,20210422,000000,13.99,14.42,12.9,13.16,10124769,0
+CAN.US,D,20210423,000000,12.125,13.48,12.1,13.36,7111679,0
+CAN.US,D,20210426,000000,13.91,14.65,13.22,14.64,8583306,0
+CAN.US,D,20210427,000000,14.916,15.02,13.86,14.24,5505918,0
+CAN.US,D,20210428,000000,14.02,14.78,13.66,14.54,5681019,0
+CAN.US,D,20210429,000000,12.85,13.11,12.5,13.02,15893466,0
+CAN.US,D,20210430,000000,12.95,13.79,12.51,12.51,11675041,0
+CAN.US,D,20210503,000000,12.7835,13.3,12.5138,13.23,8134248,0
+CAN.US,D,20210504,000000,12.8,12.96,11.4,11.8,9176120,0
+CAN.US,D,20210505,000000,12,12.42,11.41,12.12,6561699,0
+CAN.US,D,20210506,000000,12.06,12.08,11.22,11.61,5470304,0
+CAN.US,D,20210507,000000,11.74,12.26,11.4,11.63,4500534,0
+CAN.US,D,20210510,000000,11.5,11.51,10.21,10.21,8526818,0
+CAN.US,D,20210511,000000,9.105,10.3821,9.05,10.29,7070533,0
+CAN.US,D,20210512,000000,10.23,10.6,9.73,9.85,4722919,0
+CAN.US,D,20210513,000000,9.27,9.85,8.47,8.71,8556194,0
+CAN.US,D,20210514,000000,9.005,9.82,8.91,9.69,5835749,0
+CAN.US,D,20210517,000000,9.1,9.83,9.05,9.68,4028630,0
+CAN.US,D,20210518,000000,9.73,10.19,9.45,9.8,4355275,0
+CAN.US,D,20210519,000000,8.72,9.03,8.25,8.52,9780431,0
+CAN.US,D,20210520,000000,9.07,9.13,8.49,8.78,4958396,0
+CAN.US,D,20210521,000000,8.77,9.08,7.92,7.97,9683520,0
+CAN.US,D,20210524,000000,7.66,7.85,7.05,7.41,12560970,0
+CAN.US,D,20210525,000000,7.39,7.93,7.18,7.66,7193146,0
+CAN.US,D,20210526,000000,7.86,8.89,7.71,8.66,9429566,0
+CAN.US,D,20210527,000000,8.96,9.38,8.35,9.15,11597841,0
+CAN.US,D,20210528,000000,8.88,8.93,8.37,8.4,7021734,0
+CAN.US,D,20210601,000000,8.8498,11.1,8.66,10.26,22532304,0
+CAN.US,D,20210602,000000,10.62,10.68,9.62,10.01,9967542,0
+CAN.US,D,20210603,000000,10.06,11.5,9.9,10.89,11154252,0
+CAN.US,D,20210604,000000,10.45,11.17,10.37,10.97,5539719,0
+CAN.US,D,20210607,000000,10.72,10.86,9.32,10.06,11674872,0
+CAN.US,D,20210608,000000,9.72,9.98,9.14,9.44,7057710,0
+CAN.US,D,20210609,000000,9.67,10.7,9.51,9.82,9954155,0
+CAN.US,D,20210610,000000,10.08,10.48,9.01,9.07,7553992,0
+CAN.US,D,20210611,000000,9.1,9.2505,8.62,8.72,6670875,0
+CAN.US,D,20210614,000000,9.2917,11.1471,9.18,10.3,21917269,0
+CAN.US,D,20210615,000000,10.5,10.52,9.33,9.92,9760726,0
+CAN.US,D,20210616,000000,9.59,10.05,9.3,9.59,5750776,0
+CAN.US,D,20210617,000000,9.59,9.722,9.33,9.42,6091691,0
+CAN.US,D,20210618,000000,9.2999,9.55,8.83,9.08,5919356,0
+CAN.US,D,20210621,000000,8.64,9.11,8.22,8.38,6841288,0
+CAN.US,D,20210622,000000,7.701,8.13,7.57,7.89,9027113,0
+CAN.US,D,20210623,000000,8.22,8.4986,7.715,7.83,7898239,0
+CAN.US,D,20210624,000000,8.0334,8.24,7.84,8.14,4827419,0
+CAN.US,D,20210625,000000,7.97,8.06,7.52,7.6,6981691,0
+CAN.US,D,20210628,000000,7.79,8.1401,7.69,7.95,6218453,0
+CAN.US,D,20210629,000000,8.2575,8.94,8.05,8.15,10789966,0
+CAN.US,D,20210630,000000,7.98,8.28,7.77,8.15,4720040,0
+CAN.US,D,20210701,000000,7.97,8.04,7.44,7.62,7356544,0
+CAN.US,D,20210702,000000,7.5504,7.66,7.25,7.32,4296715,0
+CAN.US,D,20210706,000000,7.39,7.78,7.18,7.58,4681866,0
+CAN.US,D,20210707,000000,7.69,7.7,7.02,7.18,5124633,0
+CAN.US,D,20210708,000000,6.74,6.84,6.4,6.59,7939426,0
+CAN.US,D,20210709,000000,6.82,6.88,6.61,6.74,3309306,0
+CAN.US,D,20210712,000000,6.71,6.87,6.48,6.67,3549814,0
+CAN.US,D,20210713,000000,6.6,6.6,6.35,6.36,3999203,0
+CAN.US,D,20210714,000000,6.37,6.94,6.28,6.51,6420271,0
+CAN.US,D,20210715,000000,6.42,6.52,6.04,6.3,4538012,0
+CAN.US,D,20210716,000000,6.25,6.2899,5.69,5.77,5011390,0
+CAN.US,D,20210719,000000,5.485,5.855,5.39,5.72,4889839,0
+CAN.US,D,20210720,000000,5.58,5.69,5.32,5.62,4492836,0
+CAN.US,D,20210721,000000,5.94,6.57,5.93,6.47,8031560,0
+CAN.US,D,20210722,000000,6.63,6.63,6.035,6.18,3983976,0
+CAN.US,D,20210723,000000,5.95,6.0765,5.685,5.76,3595229,0
+CAN.US,D,20210726,000000,6.35,6.9,6.18,6.68,15610624,0
+CAN.US,D,20210727,000000,6.21,6.3,5.77,5.97,6950972,0
+CAN.US,D,20210728,000000,6.5028,7.3388,6.21,7.07,11788149,0
+CAN.US,D,20210729,000000,7.07,7.22,6.75,6.83,5562303,0
+CAN.US,D,20210730,000000,6.74,7.23,6.68,6.88,6089738,0
+CAN.US,D,20210802,000000,6.99,8.14,6.94,7.74,11412553,0
+CAN.US,D,20210803,000000,7.65,7.86,7.24,7.82,4043519,0
+CAN.US,D,20210804,000000,7.99,8.42,7.75,7.95,7960511,0
+CAN.US,D,20210805,000000,7.8071,8.515,7.56,8.24,6338212,0
+CAN.US,D,20210806,000000,8.4,9.39,8.13,9,11185318,0
+CAN.US,D,20210809,000000,10.12,10.7,9.59,9.98,20574465,0
+CAN.US,D,20210810,000000,9.98,10.14,9.31,9.42,7264134,0
+CAN.US,D,20210811,000000,9.91,10.45,9.5349,9.75,8704344,0
+CAN.US,D,20210812,000000,9.3868,9.43,8.83,9.22,5220105,0
+CAN.US,D,20210813,000000,9.62,10.06,9.1762,9.26,5991374,0
+CAN.US,D,20210816,000000,9.43,9.43,8.55,8.55,4170947,0
+CAN.US,D,20210817,000000,8.22,8.48,7.77,8.18,4925652,0
+CAN.US,D,20210818,000000,8.16,8.38,7.82,7.98,3675026,0
+CAN.US,D,20210819,000000,7.69,7.95,7.48,7.76,4525469,0
+CAN.US,D,20210820,000000,8.01,8.6,7.97,8.06,6418171,0
+CAN.US,D,20210823,000000,8.708,9.2,8.264,9.17,8506909,0
+CAN.US,D,20210824,000000,9.15,9.32,8.6412,9.18,4851651,0
+CAN.US,D,20210825,000000,9,9.92,8.75,9.7,5398227,0
+CAN.US,D,20210826,000000,9.36,9.7,9.1018,9.24,3196343,0
+CAN.US,D,20210827,000000,9.42,10.01,9.39,9.87,4975784,0
+CAN.US,D,20210830,000000,9.733,9.7999,9.18,9.44,6911450,0
+CAN.US,D,20210831,000000,9.8802,9.8802,9.18,9.4,5306030,0
+CAN.US,D,20210901,000000,9.47,9.51,8.89,9.15,8277019,0
+CAN.US,D,20210902,000000,9.43,9.9,9.27,9.3,6526280,0
+CAN.US,D,20210903,000000,9.25,9.94,9.25,9.52,7738545,0
+CAN.US,D,20210907,000000,9.81,10.23,9.33,9.58,7261974,0
+CAN.US,D,20210908,000000,9.48,9.5,8.4,8.46,6668490,0
+CAN.US,D,20210909,000000,8.75,8.99,8.5,8.83,3575696,0
+CAN.US,D,20210910,000000,8.75,9.02,8.41,8.42,2996366,0
+CAN.US,D,20210913,000000,8.29,8.9374,8.09,8.67,4944861,0
+CAN.US,D,20210914,000000,8.84,9.68,8.825,9.18,6918735,0
+CAN.US,D,20210915,000000,9.63,9.74,7.91,8.21,18518897,0
+CAN.US,D,20210916,000000,8.09,8.295,7.42,7.76,10777436,0
+CAN.US,D,20210917,000000,7.7,8.195,7.62,8.01,11533773,0
+CAN.US,D,20210920,000000,7.5042,7.63,7.06,7.29,8376953,0
+CAN.US,D,20210921,000000,7.36,7.4,7.15,7.27,3836326,0
+CAN.US,D,20210922,000000,7.33,7.71,7.17,7.62,4333783,0
+CAN.US,D,20210923,000000,7.66,7.75,7.43,7.75,3981037,0
+CAN.US,D,20210924,000000,7.03,7.09,5.92,6.11,28427557,0
+CAN.US,D,20210927,000000,6.09,6.34,5.86,6.02,8837829,0
+CAN.US,D,20210928,000000,5.95,5.95,5.645,5.67,8097349,0
+CAN.US,D,20210929,000000,5.765,5.82,5.46,5.54,4664485,0
+CAN.US,D,20210930,000000,5.63,6.23,5.59,6.11,9529033,0
+CAN.US,D,20211001,000000,6.4,6.55,6.08,6.41,6226503,0
+CAN.US,D,20211004,000000,6.26,6.42,6.12,6.28,3479658,0
+CAN.US,D,20211005,000000,6.44,6.68,6.37,6.58,4733463,0
+CAN.US,D,20211006,000000,6.7705,6.93,6.58,6.65,6477497,0
+CAN.US,D,20211007,000000,6.76,6.8134,6.42,6.64,4635536,0
+CAN.US,D,20211008,000000,6.64,6.74,6.235,6.28,3909431,0
+CAN.US,D,20211011,000000,6.4,6.81,6.4,6.72,6865516,0
+CAN.US,D,20211012,000000,6.63,6.66,6.27,6.47,3613864,0
+CAN.US,D,20211013,000000,6.38,6.48,6.145,6.38,3585901,0
+CAN.US,D,20211014,000000,6.48,6.4934,6.21,6.32,2998801,0
+CAN.US,D,20211015,000000,6.41,6.7,6.3,6.51,9566030,0
+CAN.US,D,20211018,000000,6.53,7.19,6.52,6.6,10972333,0
+CAN.US,D,20211019,000000,6.7,7.44,6.55,7.39,7642258,0
+CAN.US,D,20211020,000000,7.5,9.08,7.46,8.72,23097552,0
+CAN.US,D,20211021,000000,8.5372,8.74,8,8.68,9543912,0
+CAN.US,D,20211022,000000,8.57,8.59,8.03,8.15,4665122,0
+CAN.US,D,20211025,000000,8.39,9.3,8.37,9.25,8817376,0
+CAN.US,D,20211026,000000,9.26,9.3337,8.6208,8.91,5313748,0
+CAN.US,D,20211027,000000,8.31,8.78,8.2292,8.43,4497676,0
+CAN.US,D,20211028,000000,8.5616,9.04,8.52,8.85,4280108,0
+CAN.US,D,20211029,000000,8.76,8.9699,8.57,8.57,3649199,0
+CAN.US,D,20211101,000000,8.7338,9.52,8.59,8.95,6306690,0
+CAN.US,D,20211102,000000,9.28,9.43,8.48,9.2,8921762,0
+CAN.US,D,20211103,000000,8.955,9.2498,8.7,9.11,5133993,0
+CAN.US,D,20211104,000000,9.15,9.69,9.01,9.29,7480112,0
+CAN.US,D,20211105,000000,9.35,9.45,8.65,8.73,5599708,0
+CAN.US,D,20211108,000000,9.17,10.45,9.15,10.29,10259657,0
+CAN.US,D,20211109,000000,10.69,11.1899,9.7,10.05,7095319,0
+CAN.US,D,20211110,000000,10.0752,10.48,9.51,9.71,5353917,0
+CAN.US,D,20211111,000000,9.7704,11,9.7704,10.66,5607210,0
+CAN.US,D,20211112,000000,10.39,10.69,10.17,10.36,4169177,0
+CAN.US,D,20211115,000000,10.6084,10.71,10.145,10.15,5350879,0
+CAN.US,D,20211116,000000,10.0035,11.06,9.27,10.7,6174703,0
+CAN.US,D,20211117,000000,10.89,11.04,10.18,10.49,3262453,0
+CAN.US,D,20211118,000000,10.45,10.5,9.05,9.43,4891738,0
+CAN.US,D,20211119,000000,9.52,10.2,9.46,9.73,3490570,0
+CAN.US,D,20211122,000000,9.79,9.878,8.7,8.95,3496136,0
+CAN.US,D,20211123,000000,8.95,9.275,8.54,8.98,2836903,0
+CAN.US,D,20211124,000000,8.79,9.01,8.52,8.93,2249139,0
+CAN.US,D,20211126,000000,8.31,8.6,8.16,8.52,3186474,0
+CAN.US,D,20211129,000000,8.83,9,8.49,8.8,2497640,0
+CAN.US,D,20211130,000000,8.7,9.09,8.359,8.79,3678420,0
+CAN.US,D,20211201,000000,8.88,9.1868,8.49,8.55,3428748,0
+CAN.US,D,20211202,000000,8.39,8.7205,8.14,8.51,3394717,0
+CAN.US,D,20211203,000000,8.3323,8.45,6,6.06,14880739,0
+CAN.US,D,20211206,000000,5.75,5.98,5.23,5.91,5951636,0
+CAN.US,D,20211207,000000,6.08,6.73,6.08,6.44,4949934,0
+CAN.US,D,20211208,000000,6.2435,6.5,6.04,6.33,2599728,0
+CAN.US,D,20211209,000000,6.21,6.3142,5.86,5.9,2449073,0
+CAN.US,D,20211210,000000,6.1747,6.2199,5.625,5.81,3379213,0
+CAN.US,D,20211213,000000,5.79,5.8663,5.54,5.64,3033902,0
+CAN.US,D,20211214,000000,5.56,5.82,5.4643,5.56,4496139,0
+CAN.US,D,20211215,000000,5.57,5.6,5.22,5.5,5659415,0
+CAN.US,D,20211216,000000,5.68,5.78,5.33,5.42,3814345,0
+CAN.US,D,20211217,000000,5.21,5.4399,4.92,5.3,5569700,0
+CAN.US,D,20211220,000000,5.0935,5.1,4.775,4.9,4044358,0
+CAN.US,D,20211221,000000,5.088,5.21,4.99,5.16,4668558,0
+CAN.US,D,20211222,000000,5.09,5.22,4.97,5.18,2463694,0
+CAN.US,D,20211223,000000,5.152,5.53,5.075,5.45,3534404,0
+CAN.US,D,20211227,000000,5.55,5.6299,5.33,5.38,3056239,0
+CAN.US,D,20211228,000000,5.2281,5.2697,4.88,4.92,3529469,0
+CAN.US,D,20211229,000000,4.96,5.12,4.85,4.89,2387401,0
+CAN.US,D,20211230,000000,4.89,5.22,4.865,5.06,2515101,0
+CAN.US,D,20211231,000000,5.12,5.49,5.08,5.15,3772738,0
+CAN.US,D,20220103,000000,5.24,5.36,5.13,5.25,2543202,0
+CAN.US,D,20220104,000000,5.39,5.4,4.89,5.18,3183947,0
+CAN.US,D,20220105,000000,5.03,5.1616,4.725,4.74,3322818,0
+CAN.US,D,20220106,000000,4.75,4.88,4.52,4.68,2466656,0
+CAN.US,D,20220107,000000,4.57,4.76,4.46,4.67,2619597,0
+CAN.US,D,20220110,000000,4.63,4.715,4.49,4.65,3232135,0
+CAN.US,D,20220111,000000,4.67,5.11,4.63,4.99,3360789,0
+CAN.US,D,20220112,000000,5.24,5.42,5.19,5.34,4060833,0
+CAN.US,D,20220113,000000,5.37,5.45,5.06,5.1,2311954,0
+CAN.US,D,20220114,000000,5.05,5.76,5.05,5.68,8290820,0
+CAN.US,D,20220118,000000,5.48,5.63,5.19,5.21,3786594,0
+CAN.US,D,20220119,000000,5.29,5.49,5.12,5.14,2522455,0
+CAN.US,D,20220120,000000,5.379,5.46,5.03,5.04,2484842,0
+CAN.US,D,20220121,000000,4.83,4.865,4.32,4.35,5313763,0
+CAN.US,D,20220124,000000,3.86,4.1,3.7,4.02,7475867,0
+CAN.US,D,20220125,000000,3.85,4.02,3.81,3.93,3732359,0
+CAN.US,D,20220126,000000,4.16,4.29,3.955,4.01,4738296,0
+CAN.US,D,20220127,000000,4.01,4.06,3.67,3.71,3477934,0
+CAN.US,D,20220128,000000,3.59,3.798,3.5,3.76,3072227,0
+CAN.US,D,20220131,000000,3.86,4.3,3.82,4.3,3329590,0
+CAN.US,D,20220201,000000,4.4045,4.665,4.25,4.51,3083169,0
+CAN.US,D,20220202,000000,4.58,4.58,4.24,4.36,1625803,0
+CAN.US,D,20220203,000000,4.18,4.28,4.08,4.09,1587012,0
+CAN.US,D,20220204,000000,4.1,4.55,4.1,4.51,2439625,0
+CAN.US,D,20220207,000000,4.74,4.91,4.66,4.83,4985078,0
+CAN.US,D,20220208,000000,4.68,4.77,4.46,4.72,2732775,0
+CAN.US,D,20220209,000000,4.81,5.09,4.75,5.07,2140402,0
+CAN.US,D,20220210,000000,4.822,5.52,4.82,5.18,4185793,0
+CAN.US,D,20220211,000000,5.26,5.295,4.83,4.88,2382825,0
+CAN.US,D,20220214,000000,4.85,5.14,4.72,4.84,2042547,0
+CAN.US,D,20220215,000000,5.09,5.38,5.08,5.38,2346599,0
+CAN.US,D,20220216,000000,5.33,5.5889,5.3195,5.48,3195297,0
+CAN.US,D,20220217,000000,5.34,5.665,5.33,5.6,3429957,0
+CAN.US,D,20220218,000000,5.5,5.85,5.405,5.73,3809491,0
+CAN.US,D,20220222,000000,5.3443,5.53,4.93,5.03,3541342,0
+CAN.US,D,20220223,000000,5.24,5.31,4.62,4.65,2967431,0
+CAN.US,D,20220224,000000,4.28,4.98,4.22,4.96,3277066,0
+CAN.US,D,20220225,000000,5,5.08,4.84,4.99,1651983,0
+CAN.US,D,20220228,000000,4.88,5.445,4.88,5.27,2557321,0
+CAN.US,D,20220301,000000,5.5,5.645,5.27,5.32,2689416,0
+CAN.US,D,20220302,000000,5.34,5.54,5.25,5.41,2501373,0
+CAN.US,D,20220303,000000,6.26,6.54,5.92,6.25,22684237,0
+CAN.US,D,20220304,000000,5.91,6.0499,4.97,5,8338482,0
+CAN.US,D,20220307,000000,5.16,5.47,5.1,5.19,4586601,0
+CAN.US,D,20220308,000000,5.17,5.21,4.81,4.99,5097661,0
+CAN.US,D,20220309,000000,5.42,5.6509,5.31,5.44,4724207,0
+CAN.US,D,20220310,000000,5.1,5.28,4.88,5.01,3145851,0
+CAN.US,D,20220311,000000,5.05,5.06,4.18,4.23,5093069,0
+CAN.US,D,20220314,000000,3.84,3.96,3.1,3.35,12964521,0
+CAN.US,D,20220315,000000,3.44,3.5,3.16,3.46,8133894,0
+CAN.US,D,20220316,000000,4.37,4.935,4.01,4.76,18885177,0
+CAN.US,D,20220317,000000,4.55,4.825,4.49,4.79,4612323,0
+CAN.US,D,20220318,000000,4.88,5.8,4.8,5.25,11868212,0
+CAN.US,D,20220321,000000,5.12,5.52,5.08,5.34,5447998,0
+CAN.US,D,20220322,000000,5.5,6.4,5.5,5.81,9904943,0
+CAN.US,D,20220323,000000,5.65,6.9,5.58,6.52,10189671,0
+CAN.US,D,20220324,000000,6.57,6.76,6.13,6.45,8835151,0
+CAN.US,D,20220325,000000,6.275,6.39,5.5405,5.83,8598835,0
+CAN.US,D,20220328,000000,6.2,6.51,6,6.18,5385087,0
+CAN.US,D,20220329,000000,6.39,6.39,5.812,6.14,7042639,0
+CAN.US,D,20220330,000000,6.08,6.3285,5.755,5.81,4778936,0
+CAN.US,D,20220331,000000,5.74,5.81,5.43,5.43,3747383,0
+CAN.US,D,20220401,000000,5.85,5.98,5.47,5.67,5556699,0
+CAN.US,D,20220404,000000,5.96,6.595,5.74,6.45,7713877,0
+CAN.US,D,20220405,000000,6.43,6.55,6.2,6.26,4828253,0
+CAN.US,D,20220406,000000,6.12,6.24,5.9,6.09,4100762,0
+CAN.US,D,20220407,000000,5.86,5.9103,4.83,5.21,12041880,0
+CAN.US,D,20220408,000000,5.17,5.19,4.61,4.72,7043835,0
+CAN.US,D,20220411,000000,4.55,4.71,4.345,4.47,3975711,0
+CAN.US,D,20220412,000000,4.69,4.71,4.3,4.36,4512634,0
+CAN.US,D,20220413,000000,4.44,4.51,4.3,4.33,3882212,0
+CAN.US,D,20220414,000000,4.4,4.45,4.1808,4.19,2466076,0
+CAN.US,D,20220418,000000,4.05,4.25,3.94,4.16,3709626,0
+CAN.US,D,20220419,000000,4.08,4.26,3.978,4.24,4361348,0
+CAN.US,D,20220420,000000,4.24,4.29,4.0801,4.14,3106475,0
+CAN.US,D,20220421,000000,4.26,4.3191,3.92,3.95,3269717,0
+CAN.US,D,20220422,000000,3.97,4.17,3.87,3.89,3327992,0
+CAN.US,D,20220425,000000,3.68,3.955,3.64,3.94,4856771,0
+CAN.US,D,20220426,000000,3.89,3.91,3.67,3.68,3706633,0
+CAN.US,D,20220427,000000,3.75,4.13,3.69,3.72,6406217,0
+CAN.US,D,20220428,000000,3.77,3.9,3.61,3.89,3215727,0
+CAN.US,D,20220429,000000,4.01,4.225,3.79,3.8,2990916,0
+CAN.US,D,20220502,000000,3.82,3.94,3.66,3.89,3714805,0
+CAN.US,D,20220503,000000,3.87,4.03,3.795,3.81,5447997,0
+CAN.US,D,20220504,000000,3.77,3.96,3.56,3.92,3336986,0
+CAN.US,D,20220505,000000,3.73,3.8,3.5,3.57,2963238,0
+CAN.US,D,20220506,000000,3.56,4.11,3.5,4.1,15812293,0
+CAN.US,D,20220509,000000,3.68,3.84,3,3.06,7382828,0
+CAN.US,D,20220510,000000,3.26,3.29,3.1,3.18,4598319,0
+CAN.US,D,20220511,000000,3,3.125,2.8404,2.86,5614687,0
+CAN.US,D,20220512,000000,2.73,2.96,2.56,2.86,7266898,0
+CAN.US,D,20220513,000000,3.05,3.21,3.005,3.08,4108909,0
+CAN.US,D,20220516,000000,3.03,3.07,2.83,2.84,4233208,0
+CAN.US,D,20220517,000000,3.06,3.295,2.96,3.26,5680112,0
+CAN.US,D,20220518,000000,3.07,3.395,3.0519,3.14,5361419,0
+CAN.US,D,20220519,000000,3.462,3.81,3.35,3.38,10728590,0
+CAN.US,D,20220520,000000,3.57,3.57,2.93,3.1,5282885,0
+CAN.US,D,20220523,000000,3.09,3.33,3.06,3.2,3486592,0
+CAN.US,D,20220524,000000,3.035,3.09,2.87,2.98,3726164,0
+CAN.US,D,20220525,000000,2.99,3.24,2.99,3.2,2862361,0
+CAN.US,D,20220526,000000,3.08,3.52,3.06,3.5,2934447,0
+CAN.US,D,20220527,000000,3.47,3.6515,3.43,3.61,3236158,0
+CAN.US,D,20220531,000000,3.89,3.99,3.71,3.74,4209838,0
+CAN.US,D,20220601,000000,3.76,3.83,3.48,3.57,2345888,0
+CAN.US,D,20220602,000000,3.54,3.8499,3.5,3.75,1526156,0
+CAN.US,D,20220603,000000,3.61,3.7,3.54,3.67,1508013,0
+CAN.US,D,20220606,000000,3.82,3.96,3.71,3.76,2005167,0
+CAN.US,D,20220607,000000,3.69,3.82,3.51,3.81,1862830,0
+CAN.US,D,20220608,000000,3.94,4.105,3.865,3.97,3072429,0
+CAN.US,D,20220609,000000,3.87,3.925,3.71,3.71,2044337,0
+CAN.US,D,20220610,000000,3.65,3.82,3.62,3.73,1911680,0
+CAN.US,D,20220613,000000,3.27,3.4,3.19,3.25,3375826,0
+CAN.US,D,20220614,000000,3.31,3.35,3.01,3.15,5335500,0
+CAN.US,D,20220615,000000,3.13,3.35,3.055,3.26,3181680,0
+CAN.US,D,20220616,000000,3.07,3.13,2.93,3.05,2204164,0
+CAN.US,D,20220617,000000,3.11,3.25,3.1,3.16,4052471,0
+CAN.US,D,20220621,000000,3.33,3.5,3.205,3.26,3655554,0
+CAN.US,D,20220622,000000,3.15,3.27,3.09,3.17,1614551,0
+CAN.US,D,20220623,000000,3.26,3.4,3.215,3.38,1810867,0
+CAN.US,D,20220624,000000,3.49,3.67,3.42,3.52,3480794,0
+CAN.US,D,20220627,000000,3.55,3.6009,3.43,3.49,1344606,0
+CAN.US,D,20220628,000000,3.54,3.64,3.37,3.38,1706263,0
+CAN.US,D,20220629,000000,3.36,3.405,3.265,3.33,1347200,0
+CAN.US,D,20220630,000000,3.36,3.36,3.13,3.22,1667235,0
+CAN.US,D,20220701,000000,3.2,3.32,3.1601,3.23,935189,0
+CAN.US,D,20220705,000000,3.17,3.46,3.11,3.46,1772803,0
+CAN.US,D,20220706,000000,3.4,3.4211,3.25,3.37,1473949,0
+CAN.US,D,20220707,000000,3.42,3.72,3.4,3.71,2137858,0
+CAN.US,D,20220708,000000,3.62,3.965,3.56,3.9,2402103,0
+CAN.US,D,20220711,000000,3.725,3.88,3.7,3.76,1994080,0
+CAN.US,D,20220712,000000,3.8,3.875,3.66,3.79,1522040,0
+CAN.US,D,20220713,000000,3.67,3.92,3.657,3.8,1116042,0
+CAN.US,D,20220714,000000,3.76,3.87,3.69,3.81,1037973,0
+CAN.US,D,20220715,000000,3.83,3.87,3.69,3.77,1410919,0
+CAN.US,D,20220718,000000,3.85,4.15,3.84,3.97,3894814,0
+CAN.US,D,20220719,000000,4.05,4.35,4.05,4.28,2670751,0
+CAN.US,D,20220720,000000,4.33,4.45,4.1942,4.43,4021034,0
+CAN.US,D,20220721,000000,4.24,4.52,4.2309,4.51,2174100,0
+CAN.US,D,20220722,000000,4.54,4.54,4.15,4.19,2562963,0
+CAN.US,D,20220725,000000,4.142,4.2474,3.895,3.95,2024766,0
+CAN.US,D,20220726,000000,3.91,3.9594,3.72,3.81,1694370,0
+CAN.US,D,20220727,000000,3.9,4.245,3.86,4.21,1249123,0
+CAN.US,D,20220728,000000,4.22,4.32,4.08,4.26,2387984,0
+CAN.US,D,20220729,000000,4.2,4.205,3.9,3.93,6578666,0
+CAN.US,D,20220801,000000,3.94,3.94,3.61,3.67,2759527,0
+CAN.US,D,20220802,000000,3.64,3.95,3.59,3.81,2370542,0
+CAN.US,D,20220803,000000,3.88,3.99,3.78,3.9,1286252,0
+CAN.US,D,20220804,000000,3.93,4.0901,3.89,3.92,1666731,0
+CAN.US,D,20220805,000000,3.85,3.97,3.75,3.88,1322306,0
+CAN.US,D,20220808,000000,4.1,4.2,3.97,3.98,1860726,0
+CAN.US,D,20220809,000000,3.92,3.96,3.76,3.82,1193502,0
+CAN.US,D,20220810,000000,3.97,4.0887,3.86,4.08,1914625,0
+CAN.US,D,20220811,000000,4.23,4.38,4.06,4.07,2015685,0
+CAN.US,D,20220812,000000,4.05,4.3,3.97,4.24,1862462,0
+CAN.US,D,20220815,000000,4.18,4.38,4.105,4.29,1492373,0
+CAN.US,D,20220816,000000,4.27,4.275,4.02,4.07,1421843,0
+CAN.US,D,20220817,000000,4.09,4.09,3.8923,3.91,1570363,0
+CAN.US,D,20220818,000000,3.98,3.99,3.51,3.94,1797987,0
+CAN.US,D,20220819,000000,3.74,3.85,3.62,3.68,1842851,0
+CAN.US,D,20220822,000000,3.59,3.6,3.43,3.43,1497026,0
+CAN.US,D,20220823,000000,3.45,3.67,3.4401,3.49,991287,0
+CAN.US,D,20220824,000000,3.5,3.62,3.45,3.47,1084607,0
+CAN.US,D,20220825,000000,3.6,3.69,3.52,3.67,1104516,0
+CAN.US,D,20220826,000000,3.85,3.895,3.55,3.56,2014373,0
+CAN.US,D,20220829,000000,3.5,3.77,3.49,3.52,1228227,0
+CAN.US,D,20220830,000000,3.6,3.66,3.34,3.41,1478704,0
+CAN.US,D,20220831,000000,3.45,3.68,3.39,3.51,3292127,0
+CAN.US,D,20220901,000000,3.43,3.54,3.165,3.43,1915177,0
+CAN.US,D,20220902,000000,3.43,3.4712,3.33,3.4,1170060,0
+CAN.US,D,20220906,000000,3.35,3.39,3.19,3.21,1047924,0
+CAN.US,D,20220907,000000,3.23,3.325,3.14,3.22,1704905,0
+CAN.US,D,20220908,000000,3.22,3.295,3.11,3.22,1682079,0
+CAN.US,D,20220909,000000,3.4,3.44,3.33,3.38,1792226,0
+CAN.US,D,20220912,000000,3.44,3.49,3.39,3.46,662353,0
+CAN.US,D,20220913,000000,3.39,3.42,3.22,3.25,1515727,0
+CAN.US,D,20220914,000000,3.29,3.33,3.19,3.29,1044372,0
+CAN.US,D,20220915,000000,3.29,3.369,3.26,3.28,914238,0
+CAN.US,D,20220916,000000,3.23,3.2463,3.125,3.2,1176226,0
+CAN.US,D,20220919,000000,3.13,3.19,3.08,3.17,1054576,0
+CAN.US,D,20220920,000000,3.16,3.16,3.04,3.07,882224,0
+CAN.US,D,20220921,000000,3.07,3.22,3.01,3.09,1068445,0
+CAN.US,D,20220922,000000,3.08,3.15,3.015,3.04,980288,0
+CAN.US,D,20220923,000000,3,3.07,2.895,3.06,1323730,0
+CAN.US,D,20220926,000000,3.07,3.25,3.04,3.11,1207183,0
+CAN.US,D,20220927,000000,3.19,3.33,3.115,3.22,1150076,0
+CAN.US,D,20220928,000000,3.17,3.34,3.15,3.32,748988,0
+CAN.US,D,20220929,000000,3.23,3.31,3.16,3.26,1096925,0
+CAN.US,D,20220930,000000,3.25,3.3689,3.23,3.28,821686,0
+CAN.US,D,20221003,000000,3.25,3.28,3.09,3.09,883570,0
+CAN.US,D,20221004,000000,3.19,3.395,3.19,3.36,1084302,0
+CAN.US,D,20221005,000000,3.34,3.4,3.22,3.36,725832,0
+CAN.US,D,20221006,000000,3.39,3.48,3.33,3.47,738564,0
+CAN.US,D,20221007,000000,3.38,3.45,3.2,3.2,594695,0
+CAN.US,D,20221010,000000,3.19,3.19,3.03,3.09,901314,0
+CAN.US,D,20221011,000000,3.09,3.205,3.01,3.09,764506,0
+CAN.US,D,20221012,000000,3.09,3.21,3.09,3.18,737021,0
+CAN.US,D,20221013,000000,3.07,3.305,3.02,3.29,1163943,0
+CAN.US,D,20221014,000000,3.31,3.335,3.12,3.13,784715,0
+CAN.US,D,20221017,000000,3.21,3.33,3.21,3.32,820828,0
+CAN.US,D,20221018,000000,3.37,3.42,3.24,3.31,562319,0
+CAN.US,D,20221019,000000,3.25,3.32,3.23,3.29,468459,0
+CAN.US,D,20221020,000000,3.27,3.385,3.14,3.15,742843,0
+CAN.US,D,20221021,000000,3.12,3.25,3.12,3.23,821226,0
+CAN.US,D,20221024,000000,3.09,3.15,2.8,3.12,3266283,0
+CAN.US,D,20221025,000000,3.1,3.3,3.1,3.25,1199095,0
+CAN.US,D,20221026,000000,3.25,3.57,3.25,3.47,1899988,0
+CAN.US,D,20221027,000000,3.45,3.5,3.325,3.37,1037623,0
+CAN.US,D,20221028,000000,3.3,3.3784,3.14,3.17,1582025,0
+CAN.US,D,20221031,000000,3.19,3.23,2.83,2.9,6287265,0
+CAN.US,D,20221101,000000,3.05,3.11,2.943,3.02,1779985,0
+CAN.US,D,20221102,000000,3.06,3.095,2.92,2.93,1180087,0
+CAN.US,D,20221103,000000,2.97,3.035,2.905,3,1044735,0
+CAN.US,D,20221104,000000,3.13,3.19,3.01,3.15,1197848,0
+CAN.US,D,20221107,000000,3.14,3.215,3.1,3.19,846693,0
+CAN.US,D,20221108,000000,3.14,3.14,2.871,2.93,2492400,0
+CAN.US,D,20221109,000000,2.83,2.9,2.56,2.57,2664199,0
+CAN.US,D,20221110,000000,2.74,2.75,2.61,2.74,1862004,0
+CAN.US,D,20221111,000000,2.75,2.82,2.63,2.69,4436822,0
+CAN.US,D,20221114,000000,2.7,3.17,2.46,2.96,4003661,0
+CAN.US,D,20221115,000000,3.1,3.34,3.02,3.14,2229045,0
+CAN.US,D,20221116,000000,3.1,3.1305,2.87,2.87,1373233,0
+CAN.US,D,20221117,000000,2.81,2.965,2.77,2.86,1085560,0
+CAN.US,D,20221118,000000,2.95,2.95,2.735,2.76,1092072,0
+CAN.US,D,20221121,000000,2.75,2.75,2.4701,2.52,1638594,0
+CAN.US,D,20221122,000000,2.59,2.73,2.48,2.68,2504159,0
+CAN.US,D,20221123,000000,2.69,2.74,2.64,2.7,821664,0
+CAN.US,D,20221125,000000,2.69,2.69,2.56,2.58,566942,0
+CAN.US,D,20221128,000000,2.51,2.5999,2.32,2.37,2086796,0
+CAN.US,D,20221129,000000,2.43,2.5,2.35,2.4,1336885,0
+CAN.US,D,20221130,000000,2.44,2.6,2.41,2.6,3232723,0
+CAN.US,D,20221201,000000,2.6,2.675,2.51,2.52,1590351,0
+CAN.US,D,20221202,000000,2.48,2.63,2.4504,2.62,1902168,0
+CAN.US,D,20221205,000000,2.77,2.77,2.505,2.52,1285765,0
+CAN.US,D,20221206,000000,2.61,2.61,2.43,2.45,1228893,0
+CAN.US,D,20221207,000000,2.41,2.47,2.405,2.42,737302,0
+CAN.US,D,20221208,000000,2.45,2.495,2.4,2.48,802669,0
+CAN.US,D,20221209,000000,2.48,2.501,2.41,2.41,688592,0
+CAN.US,D,20221212,000000,2.41,2.42,2.34,2.38,798930,0
+CAN.US,D,20221213,000000,2.51,2.6,2.4,2.43,2176231,0
+CAN.US,D,20221214,000000,2.45,2.51,2.415,2.48,1018434,0
+CAN.US,D,20221215,000000,2.45,2.455,2.31,2.34,1360198,0
+CAN.US,D,20221216,000000,2.32,2.339,2.22,2.23,2495645,0
+CAN.US,D,20221219,000000,2.25,2.28,2.1,2.15,2406815,0
+CAN.US,D,20221220,000000,2.09,2.24,2.09,2.18,985756,0
+CAN.US,D,20221221,000000,2.15,2.22,2.115,2.13,857998,0
+CAN.US,D,20221222,000000,2.12,2.15,2.03,2.14,1738852,0
+CAN.US,D,20221223,000000,2.14,2.155,2.0535,2.08,739476,0
+CAN.US,D,20221227,000000,2.08,2.08,1.91,1.91,1419220,0
+CAN.US,D,20221228,000000,1.91,1.9866,1.88,1.89,1844465,0
+CAN.US,D,20221229,000000,1.94,2.065,1.87,2.05,1474517,0
+CAN.US,D,20221230,000000,1.98,2.095,1.98,2.06,1055793,0
+CAN.US,D,20230103,000000,2.11,2.16,1.91,1.94,1689252,0
+CAN.US,D,20230104,000000,1.98,2.29,1.94,2.17,3732709,0
+CAN.US,D,20230105,000000,2.12,2.27,2.03,2.22,2029571,0
+CAN.US,D,20230106,000000,2.21,2.34,2.1,2.28,1257668,0
+CAN.US,D,20230109,000000,2.37,2.55,2.37,2.5,2392659,0
+CAN.US,D,20230110,000000,2.5,2.625,2.392,2.62,2142359,0
+CAN.US,D,20230111,000000,2.62,2.62,2.5,2.52,2091783,0
+CAN.US,D,20230112,000000,2.63,2.85,2.535,2.8,3144661,0
+CAN.US,D,20230113,000000,2.78,3.1599,2.7685,2.95,5239593,0
+CAN.US,D,20230117,000000,3.29,3.43,3.08,3.1,5782265,0
+CAN.US,D,20230118,000000,3.15,3.25,2.87,2.9,4194657,0
+CAN.US,D,20230119,000000,2.87,3.1199,2.81,2.98,2421241,0
+CAN.US,D,20230120,000000,3.04,3.15,2.87,3.14,2362726,0
+CAN.US,D,20230123,000000,3.19,3.39,3.135,3.36,2985618,0
+CAN.US,D,20230124,000000,3.26,3.425,3.25,3.33,2748949,0
+CAN.US,D,20230125,000000,3.29,3.29,3.03,3.13,2715450,0
+CAN.US,D,20230126,000000,3.22,3.37,3.18,3.3,2237528,0
+CAN.US,D,20230127,000000,3.3,3.53,3.25,3.44,2169373,0
+CAN.US,D,20230130,000000,3.31,3.39,3.05,3.055,2630481,0
+CAN.US,D,20230131,000000,3.05,3.205,3.05,3.14,2316614,0
+CAN.US,D,20230201,000000,3.14,3.357,3.07,3.31,2474109,0
+CAN.US,D,20230202,000000,3.5,3.98,3.4799,3.89,5680828,0
+CAN.US,D,20230203,000000,3.65,3.881,3.5209,3.6,3099174,0
+CAN.US,D,20230206,000000,3.51,3.55,3.31,3.34,2079084,0
+CAN.US,D,20230207,000000,3.44,3.55,3.24,3.34,2266317,0
+CAN.US,D,20230208,000000,3.35,3.4231,3.22,3.22,1132829,0
+CAN.US,D,20230209,000000,3.33,3.35,2.99,3.01,3141467,0
+CAN.US,D,20230210,000000,2.98,2.995,2.73,2.77,2111644,0
+CAN.US,D,20230213,000000,2.77,2.8401,2.7,2.81,1092184,0
+CAN.US,D,20230214,000000,2.82,2.93,2.73,2.85,2581982,0
+CAN.US,D,20230215,000000,2.925,3.11,2.82,3.11,2973103,0
+CAN.US,D,20230216,000000,3.09,3.18,2.93,2.95,5467185,0
+CAN.US,D,20230217,000000,2.85,3.01,2.85,2.99,3161424,0
+CAN.US,D,20230221,000000,2.94,3.05,2.79,2.8,2036396,0
+CAN.US,D,20230222,000000,2.8,2.92,2.73,2.88,1642053,0
+CAN.US,D,20230223,000000,2.93,2.975,2.79,2.9,1030520,0
+CAN.US,D,20230224,000000,2.73,2.84,2.73,2.77,1923908,0
+CAN.US,D,20230227,000000,2.82,2.845,2.72,2.73,1144134,0
+CAN.US,D,20230228,000000,2.74,2.87,2.74,2.8,1672529,0
+CAN.US,D,20230301,000000,2.87,2.885,2.75,2.78,696738,0
+CAN.US,D,20230302,000000,2.74,2.74,2.56,2.69,1402704,0
+CAN.US,D,20230303,000000,2.63,2.77,2.63,2.74,1381318,0
+CAN.US,D,20230306,000000,2.74,2.75,2.46,2.51,2813070,0
+CAN.US,D,20230307,000000,2.62,2.74,2.59,2.61,1612503,0
+CAN.US,D,20230308,000000,2.57,2.61,2.475,2.51,1400627,0
+CAN.US,D,20230309,000000,2.47,2.505,2.325,2.34,1535035,0
+CAN.US,D,20230310,000000,2.33,2.42,2.26,2.33,1673033,0
+CAN.US,D,20230313,000000,2.42,2.69,2.3,2.58,2583859,0
+CAN.US,D,20230314,000000,2.71,2.94,2.7,2.85,4656185,0
+CAN.US,D,20230315,000000,2.78,2.995,2.735,2.93,4757312,0
+CAN.US,D,20230316,000000,2.93,2.9581,2.7892,2.92,1186861,0
+CAN.US,D,20230317,000000,3.09,3.11,2.96,3.08,3698650,0
+CAN.US,D,20230320,000000,3.14,3.15,2.88,2.89,2050416,0
+CAN.US,D,20230321,000000,2.9,3.01,2.83,2.98,2486604,0
+CAN.US,D,20230322,000000,2.95,2.985,2.75,2.75,1399167,0
+CAN.US,D,20230323,000000,2.79,2.91,2.7,2.79,2552945,0
+CAN.US,D,20230324,000000,2.75,2.8,2.68,2.73,1030246,0
+CAN.US,D,20230327,000000,2.75,2.75,2.615,2.69,1444086,0
+CAN.US,D,20230328,000000,2.69,2.6967,2.51,2.57,1329079,0
+CAN.US,D,20230329,000000,2.66,2.715,2.595,2.65,1199019,0
+CAN.US,D,20230330,000000,2.7,2.75,2.61,2.64,913958,0
+CAN.US,D,20230331,000000,2.63,2.745,2.61,2.7,1239835,0
+CAN.US,D,20230403,000000,2.73,2.765,2.56,2.65,1145909,0
+CAN.US,D,20230404,000000,2.65,2.655,2.535,2.57,721001,0
+CAN.US,D,20230405,000000,2.56,2.58,2.47,2.51,1045360,0
+CAN.US,D,20230406,000000,2.47,2.53,2.44,2.49,448894,0
+CAN.US,D,20230410,000000,2.5,2.62,2.4,2.59,2048048,0
+CAN.US,D,20230411,000000,2.75,2.975,2.69,2.92,5344924,0
+CAN.US,D,20230412,000000,2.94,2.96,2.81,2.87,1903976,0
+CAN.US,D,20230413,000000,2.88,3.19,2.88,3.12,3597377,0
+CAN.US,D,20230414,000000,3.16,3.19,3.02,3.12,1656239,0
+CAN.US,D,20230417,000000,2.98,3,2.85,2.9,1805979,0
+CAN.US,D,20230418,000000,2.98,3.04,2.85,2.91,1400252,0
+CAN.US,D,20230419,000000,2.81,2.83,2.645,2.73,2075235,0
+CAN.US,D,20230420,000000,2.68,2.725,2.6125,2.64,751640,0
+CAN.US,D,20230421,000000,2.63,2.65,2.575,2.62,728340,0
+CAN.US,D,20230424,000000,2.58,2.59,2.475,2.5,1345760,0
+CAN.US,D,20230425,000000,2.5,2.5116,2.37,2.4,2369290,0
+CAN.US,D,20230426,000000,2.53,2.6,2.455,2.5,1908562,0
+CAN.US,D,20230427,000000,2.54,2.54,2.45,2.54,1321494,0
+CAN.US,D,20230428,000000,2.49,2.83,2.47,2.82,5417619,0
+CAN.US,D,20230501,000000,2.7,2.855,2.69,2.75,2360312,0
+CAN.US,D,20230502,000000,2.73,2.78,2.685,2.77,1162802,0
+CAN.US,D,20230503,000000,2.77,2.8093,2.67,2.69,1021540,0
+CAN.US,D,20230504,000000,2.71,2.79,2.66,2.68,1427923,0
+CAN.US,D,20230505,000000,2.7,2.74,2.57,2.61,2258109,0
+CAN.US,D,20230508,000000,2.53,2.57,2.47,2.49,1346981,0
+CAN.US,D,20230509,000000,2.5,2.51,2.44,2.47,1296749,0
+CAN.US,D,20230510,000000,2.54,2.67,2.49,2.55,2296272,0
+CAN.US,D,20230511,000000,2.54,2.5535,2.47,2.5,1188129,0
+CAN.US,D,20230512,000000,2.45,2.46,2.345,2.42,1884592,0
+CAN.US,D,20230515,000000,2.45,2.52,2.42,2.49,1468009,0
+CAN.US,D,20230516,000000,2.44,2.58,2.44,2.56,1165814,0
+CAN.US,D,20230517,000000,2.5,2.626,2.49,2.62,1358422,0
+CAN.US,D,20230518,000000,2.63,2.63,2.48,2.49,1381167,0
+CAN.US,D,20230519,000000,2.51,2.55,2.45,2.48,997978,0
+CAN.US,D,20230522,000000,2.51,2.725,2.5,2.71,2426772,0
+CAN.US,D,20230523,000000,2.69,2.71,2.55,2.59,1786367,0
+CAN.US,D,20230524,000000,2.53,2.59,2.49,2.57,1215898,0
+CAN.US,D,20230525,000000,2.58,2.61,2.49,2.58,1399319,0
+CAN.US,D,20230526,000000,2.45,2.4701,1.85,1.89,12136198,0
+CAN.US,D,20230530,000000,2,2.13,1.925,2.01,4604230,0
+CAN.US,D,20230531,000000,1.99,2.05,1.92,2.04,2015092,0
+CAN.US,D,20230601,000000,2.04,2.13,1.935,1.95,2983293,0
+CAN.US,D,20230602,000000,2,2.04,1.955,2.04,1360101,0
+CAN.US,D,20230605,000000,2.01,2.02,1.9,1.91,2368651,0
+CAN.US,D,20230606,000000,1.9,1.94,1.83,1.93,3152829,0
+CAN.US,D,20230607,000000,1.94,2.01,1.91,1.93,2864807,0
+CAN.US,D,20230608,000000,1.95,2.08,1.93,2.04,2350242,0
+CAN.US,D,20230609,000000,2.06,2.18,2.045,2.12,2814947,0
+CAN.US,D,20230612,000000,2,2.28,2,2.24,2930307,0
+CAN.US,D,20230613,000000,2.26,2.32,2.17,2.21,2012907,0
+CAN.US,D,20230614,000000,2.19,2.32,2.175,2.26,1956972,0
+CAN.US,D,20230615,000000,2.18,2.25,2.14,2.22,1596162,0
+CAN.US,D,20230616,000000,2.22,2.22,2.06,2.15,6526742,0
+CAN.US,D,20230620,000000,2.15,2.21,2.03,2.1,4601314,0
+CAN.US,D,20230621,000000,2.14,2.26,2.11,2.19,4633105,0
+CAN.US,D,20230622,000000,2.15,2.2,2,2,2988501,0
+CAN.US,D,20230623,000000,2.03,2.12,1.98,2.04,4668679,0
+CAN.US,D,20230626,000000,2.055,2.07,1.97,2.02,1653405,0
+CAN.US,D,20230627,000000,2.05,2.22,2.02,2.21,4187114,0
+CAN.US,D,20230628,000000,2.19,2.2,2.03,2.06,2111532,0
+CAN.US,D,20230629,000000,2.07,2.145,2.06,2.09,1026578,0
+CAN.US,D,20230630,000000,2.14,2.1411,2.06,2.13,1119214,0
+CAN.US,D,20230703,000000,2.13,2.33,2.11,2.29,2711565,0
+CAN.US,D,20230705,000000,2.23,2.33,2.18,2.27,2938583,0
+CAN.US,D,20230706,000000,2.25,2.3389,2.22,2.24,1906828,0
+CAN.US,D,20230707,000000,2.25,2.56,2.24,2.48,4326001,0
+CAN.US,D,20230710,000000,2.43,2.725,2.4,2.7,5886783,0
+CAN.US,D,20230711,000000,2.75,2.92,2.675,2.92,6365779,0
+CAN.US,D,20230712,000000,3,3.075,2.8,2.84,5545163,0
+CAN.US,D,20230713,000000,2.97,3.255,2.85,3.18,7792852,0
+CAN.US,D,20230714,000000,3.2,3.219,2.86,2.94,4734104,0
+CAN.US,D,20230717,000000,2.93,3.02,2.85,2.915,2280118,0
+CAN.US,D,20230718,000000,2.92,2.98,2.79,2.83,2787359,0
+CAN.US,D,20230719,000000,2.88,3.08,2.86,2.92,3749028,0
+CAN.US,D,20230720,000000,2.94,3.08,2.86,2.91,2714740,0
+CAN.US,D,20230721,000000,2.94,2.99,2.84,2.92,1933341,0
+CAN.US,D,20230724,000000,2.87,2.89,2.68,2.8,3493022,0
+CAN.US,D,20230725,000000,2.82,3.03,2.7999,2.9,2634467,0
+CAN.US,D,20230726,000000,2.9,2.97,2.835,2.95,2059498,0
+CAN.US,D,20230727,000000,2.93,3.06,2.85,2.87,2286445,0
+CAN.US,D,20230728,000000,2.92,3.06,2.9,3.04,1693896,0
+CAN.US,D,20230731,000000,3.04,3.18,2.995,3.18,5345479,0
+CAN.US,D,20230801,000000,3.04,3.16,2.935,3.15,3296130,0
+CAN.US,D,20230802,000000,3.03,3.16,2.89,2.91,2698919,0
+CAN.US,D,20230803,000000,2.92,2.94,2.8,2.81,1714160,0
+CAN.US,D,20230804,000000,2.83,2.8799,2.75,2.75,1875391,0
+CAN.US,D,20230807,000000,2.77,2.807,2.6,2.69,2041337,0
+CAN.US,D,20230808,000000,2.7,2.83,2.63,2.81,3306354,0
+CAN.US,D,20230809,000000,2.86,2.86,2.665,2.7,2317102,0
+CAN.US,D,20230810,000000,2.7,2.89,2.66,2.78,3942307,0
+CAN.US,D,20230811,000000,2.72,2.775,2.68,2.72,2203480,0
+CAN.US,D,20230814,000000,2.68,2.68,2.58,2.62,1950483,0
+CAN.US,D,20230815,000000,2.6,2.6181,2.51,2.52,1926324,0
+CAN.US,D,20230816,000000,2.5,2.5099,2.41,2.48,2083889,0
+CAN.US,D,20230817,000000,2.45,2.475,2.33,2.35,1993671,0
+CAN.US,D,20230818,000000,2.09,2.2,2,2.06,5567057,0
+CAN.US,D,20230821,000000,2.13,2.15,2.08,2.11,1209812,0
+CAN.US,D,20230822,000000,2.16,2.175,1.985,2.03,2791949,0
+CAN.US,D,20230823,000000,2.02,2.15,2.02,2.13,1884919,0
+CAN.US,D,20230824,000000,2.15,2.15,1.94,1.96,2182887,0
+CAN.US,D,20230825,000000,1.95,2.07,1.92,2.04,2462952,0
+CAN.US,D,20230828,000000,2.01,2.09,1.98,1.99,2085944,0
+CAN.US,D,20230829,000000,1.91,2.19,1.85,2.13,6180740,0
+CAN.US,D,20230830,000000,2.09,2.1,1.96,2.01,3575166,0
+CAN.US,D,20230831,000000,2,2.1,1.97,2.01,2507895,0
+CAN.US,D,20230901,000000,2.03,2.045,1.94,1.99,3748355,0
+CAN.US,D,20230905,000000,2.02,2.045,1.96,1.99,1973391,0
+CAN.US,D,20230906,000000,1.98,2.01,1.89,1.9,3150636,0
+CAN.US,D,20230907,000000,1.9,1.93,1.84,1.91,2333420,0
+CAN.US,D,20230908,000000,1.92,1.9301,1.86,1.89,754211,0
+CAN.US,D,20230911,000000,1.92,1.94,1.85,1.88,949795,0
+CAN.US,D,20230912,000000,1.9,1.97,1.84,1.85,2411484,0
+CAN.US,D,20230913,000000,1.86,1.92,1.79,1.8,2346253,0
+CAN.US,D,20230914,000000,1.83,1.91,1.82,1.87,1239674,0
+CAN.US,D,20230915,000000,1.87,1.9,1.82,1.88,2251732,0
+CAN.US,D,20230918,000000,1.9,1.925,1.83,1.86,1158619,0
+CAN.US,D,20230919,000000,1.88,1.9,1.81,1.86,1492180,0
+CAN.US,D,20230920,000000,1.84,1.875,1.79,1.81,1644788,0
+CAN.US,D,20230921,000000,1.78,1.81,1.73,1.79,2116609,0
+CAN.US,D,20230922,000000,1.82,1.8664,1.78,1.8,1013837,0
+CAN.US,D,20230925,000000,1.78,1.805,1.735,1.75,959408,0
+CAN.US,D,20230926,000000,1.74,1.77,1.67,1.68,2377302,0
+CAN.US,D,20230927,000000,1.72,1.745,1.64,1.68,1122180,0
+CAN.US,D,20230928,000000,1.68,1.81,1.655,1.74,2173925,0
+CAN.US,D,20230929,000000,1.78,1.835,1.765,1.82,1607091,0
+CAN.US,D,20231002,000000,1.85,1.91,1.81,1.84,1868512,0
+CAN.US,D,20231003,000000,1.81,1.825,1.75,1.81,1973115,0
+CAN.US,D,20231004,000000,1.81,1.895,1.77,1.88,1417228,0
+CAN.US,D,20231005,000000,1.88,1.9,1.845,1.86,643971,0
+CAN.US,D,20231006,000000,1.84,1.89,1.82,1.88,1209246,0
+CAN.US,D,20231009,000000,1.85,1.925,1.83,1.89,866765,0
+CAN.US,D,20231010,000000,1.87,1.93,1.87,1.88,1140550,0
+CAN.US,D,20231011,000000,1.87,1.895,1.81,1.83,800591,0
+CAN.US,D,20231012,000000,1.84,1.84,1.75,1.78,952832,0
+CAN.US,D,20231013,000000,1.78,1.81,1.765,1.8,996376,0
+CAN.US,D,20231016,000000,1.83,1.95,1.82,1.95,2111232,0
+CAN.US,D,20231017,000000,1.93,1.96,1.885,1.92,1368458,0
+CAN.US,D,20231018,000000,1.9,1.91,1.75,1.75,1013381,0
+CAN.US,D,20231019,000000,1.76,1.76,1.65,1.71,1875594,0
+CAN.US,D,20231020,000000,1.71,1.775,1.68,1.69,1239306,0
+CAN.US,D,20231023,000000,1.79,1.79,1.69,1.71,2068228,0
+CAN.US,D,20231024,000000,1.87,2.025,1.815,1.93,4444977,0
+CAN.US,D,20231025,000000,1.97,2.0202,1.9139,1.98,2492228,0
+CAN.US,D,20231026,000000,1.96,2.09,1.91,1.92,2692641,0
+CAN.US,D,20231027,000000,1.93,2.01,1.9,1.91,1896661,0
+CAN.US,D,20231030,000000,1.94,2.05,1.9113,2.02,3160579,0
+CAN.US,D,20231031,000000,2.03,2.05,1.885,1.92,7187914,0
+CAN.US,D,20231101,000000,1.96,1.98,1.72,1.8,3675959,0
+CAN.US,D,20231102,000000,1.9,1.95,1.86,1.91,1279813,0
+CAN.US,D,20231103,000000,1.88,1.94,1.85,1.87,1527342,0
+CAN.US,D,20231106,000000,1.88,1.99,1.855,1.87,1543690,0
+CAN.US,D,20231107,000000,1.87,1.87,1.77,1.85,2040572,0
+CAN.US,D,20231108,000000,1.85,1.855,1.74,1.74,1372688,0
+CAN.US,D,20231109,000000,1.79,1.9699,1.5201,1.57,9648172,0
+CAN.US,D,20231110,000000,1.62,1.66,1.53,1.66,3057582,0
+CAN.US,D,20231113,000000,1.67,1.67,1.59,1.61,1857940,0
+CAN.US,D,20231114,000000,1.59,1.675,1.56,1.65,2583365,0
+CAN.US,D,20231115,000000,1.68,1.78,1.64,1.76,2313100,0
+CAN.US,D,20231116,000000,1.68,1.705,1.65,1.67,1873248,0
+CAN.US,D,20231117,000000,1.67,1.72,1.64,1.71,909160,0
+CAN.US,D,20231120,000000,1.72,1.75,1.67,1.69,2367553,0
+CAN.US,D,20231121,000000,1.66,1.67,1.6101,1.63,1640285,0
+CAN.US,D,20231122,000000,1.63,1.65,1.58,1.61,1543270,0
+CAN.US,D,20231124,000000,1.63,1.73,1.6214,1.73,1796252,0
+CAN.US,D,20231127,000000,1.69,1.75,1.6314,1.69,3926425,0
+CAN.US,D,20231128,000000,1.66,1.76,1.59,1.72,5077911,0
+CAN.US,D,20231129,000000,1.73,1.84,1.58,1.6,6454397,0
+CAN.US,D,20231130,000000,1.63,1.64,1.5,1.51,7027567,0
+CAN.US,D,20231201,000000,1.55,1.6,1.435,1.59,10602282,0
+CAN.US,D,20231204,000000,1.765,1.8,1.62,1.7,18451848,0
+CAN.US,D,20231205,000000,1.72,1.73,1.55,1.55,11301041,0
+CAN.US,D,20231206,000000,1.6,1.68,1.55,1.56,15019910,0
+CAN.US,D,20231207,000000,1.57,1.58,1.45,1.46,6805896,0
+CAN.US,D,20231208,000000,1.47,1.51,1.41,1.42,5517343,0
+CAN.US,D,20231211,000000,1.37,1.38,1.25,1.27,8415770,0
+CAN.US,D,20231212,000000,1.28,1.32,1.1801,1.22,5456275,0
+CAN.US,D,20231213,000000,1.23,1.32,1.13,1.32,9101670,0
+CAN.US,D,20231214,000000,1.39,1.755,1.39,1.74,24528627,0
+CAN.US,D,20231215,000000,1.8,1.9599,1.71,1.92,29119455,0
+CAN.US,D,20231218,000000,1.87,2.25,1.85,2.2,28891235,0
+CAN.US,D,20231219,000000,2.35,2.37,2.06,2.23,31305928,0
+CAN.US,D,20231220,000000,2.34,3.18,2.3,2.57,50981752,0
+CAN.US,D,20231221,000000,2.91,2.91,2.42,2.58,40701277,0
+CAN.US,D,20231222,000000,2.62,3.36,2.62,3.17,46307066,0
+CAN.US,D,20231226,000000,3.13,3.2,2.78,3.03,26197942,0
+CAN.US,D,20231227,000000,3.23,3.5,3.03,3.19,36305290,0
+CAN.US,D,20231228,000000,2.965,3.04,2.75,2.81,24103672,0
+CAN.US,D,20231229,000000,2.92,2.96,2.2,2.31,41864790,0
+CAN.US,D,20240102,000000,2.525,2.525,2.12,2.16,31624331,0
+CAN.US,D,20240103,000000,1.88,2.16,1.86,2.04,31420560,0
+CAN.US,D,20240104,000000,2.07,2.3686,1.9801,2.18,22007820,0
+CAN.US,D,20240105,000000,2.17,2.19,2.02,2.11,15001240,0
+CAN.US,D,20240108,000000,2.12,2.33,1.945,2.28,21181843,0
+CAN.US,D,20240109,000000,2.31,2.34,2.08,2.13,15365254,0
+CAN.US,D,20240110,000000,2.09,2.265,2.005,2.14,13771749,0
+CAN.US,D,20240111,000000,2.44,2.63,2.0602,2.13,50671021,0
+CAN.US,D,20240112,000000,2.06,2.12,1.91,1.94,20648337,0
+CAN.US,D,20240116,000000,1.94,2.17,1.85,2.1,15885391,0
+CAN.US,D,20240117,000000,1.98,1.99,1.86,1.93,11083318,0
+CAN.US,D,20240118,000000,2,2.06,1.83,1.84,13202094,0
+CAN.US,D,20240119,000000,1.82,1.84,1.65,1.8,15778253,0
+CAN.US,D,20240122,000000,1.73,1.8097,1.7,1.73,8609354,0
+CAN.US,D,20240123,000000,1.68,1.71,1.52,1.56,20340931,0
+CAN.US,D,20240124,000000,1.62,1.67,1.54,1.55,9259510,0
+CAN.US,D,20240125,000000,1.53,1.54,1.4201,1.45,14304542,0
+CAN.US,D,20240126,000000,1.55,1.7,1.51,1.62,23028817,0
+CAN.US,D,20240129,000000,1.69,1.77,1.56,1.64,17882722,0
+CAN.US,D,20240130,000000,1.65,1.7,1.47,1.49,18952652,0
+CAN.US,D,20240131,000000,1.46,1.54,1.43,1.435,7734231,0
+CAN.US,D,20240201,000000,1.46,1.46,1.32,1.38,18170634,0
+CAN.US,D,20240202,000000,1.36,1.38,1.28,1.33,8745232,0
+CAN.US,D,20240205,000000,1.31,1.34,1.19,1.2,14400137,0
+CAN.US,D,20240206,000000,1.23,1.31,1.2012,1.27,10743693,0
+CAN.US,D,20240207,000000,1.29,1.3,1.23,1.28,9015305,0
+CAN.US,D,20240208,000000,1.4,1.56,1.35,1.54,25032639,0
+CAN.US,D,20240209,000000,1.73,1.8,1.5345,1.6,30025712,0
+CAN.US,D,20240212,000000,1.59,2.01,1.58,1.87,41347976,0
+CAN.US,D,20240213,000000,1.7,1.8275,1.66,1.73,25234585,0
+CAN.US,D,20240214,000000,1.96,2.35,1.935,2.28,48658477,0
+CAN.US,D,20240215,000000,2.39,2.415,2.09,2.31,38642702,0
+CAN.US,D,20240216,000000,2.35,2.54,2.21,2.3,22857250,0
+CAN.US,D,20240220,000000,2.31,2.43,1.9716,2.15,32214828,0
+CAN.US,D,20240221,000000,1.98,2.03,1.86,1.89,14164628,0
+CAN.US,D,20240222,000000,1.9,2.04,1.9,2.03,13367525,0
+CAN.US,D,20240223,000000,1.96,2.01,1.78,1.79,16931519,0
+CAN.US,D,20240226,000000,1.84,2.08,1.83,1.97,36298281,0
+CAN.US,D,20240227,000000,2.095,2.17,1.72,1.75,56073285,0
+CAN.US,D,20240228,000000,1.9,1.98,1.8,1.85,31786313,0
+CAN.US,D,20240229,000000,1.85,1.9,1.54,1.57,26754237,0
+CAN.US,D,20240301,000000,1.6,1.67,1.53,1.63,16100465,0
+CAN.US,D,20240304,000000,1.69,1.72,1.53,1.57,21650903,0
+CAN.US,D,20240305,000000,1.55,1.715,1.52,1.57,20164820,0
+CAN.US,D,20240306,000000,1.63,1.63,1.51,1.58,11714546,0
+CAN.US,D,20240307,000000,1.54,1.58,1.48,1.51,9114268,0
+CAN.US,D,20240308,000000,1.53,1.67,1.51,1.56,15462837,0
+CAN.US,D,20240311,000000,1.66,1.66,1.37,1.39,22361266,0
+CAN.US,D,20240312,000000,1.4,1.4973,1.36,1.39,15401416,0
+CAN.US,D,20240313,000000,1.39,1.47,1.35,1.37,14461353,0
+CAN.US,D,20240314,000000,1.36,1.37,1.26,1.27,13368718,0
+CAN.US,D,20240315,000000,1.23,1.37,1.225,1.34,18869859,0
+CAN.US,D,20240318,000000,1.32,1.38,1.28,1.3,8332189,0
+CAN.US,D,20240319,000000,1.27,1.32,1.21,1.27,10128818,0
+CAN.US,D,20240320,000000,1.31,1.6,1.28,1.6,28283843,0
+CAN.US,D,20240321,000000,1.63,1.665,1.52,1.55,20054869,0
+CAN.US,D,20240322,000000,1.44,1.49,1.41,1.42,8873610,0
+CAN.US,D,20240325,000000,1.46,1.5,1.39,1.42,14825997,0
+CAN.US,D,20240326,000000,1.45,1.5099,1.4,1.41,8524214,0
+CAN.US,D,20240327,000000,1.43,1.48,1.4,1.42,6810126,0
+CAN.US,D,20240328,000000,1.43,1.63,1.41,1.52,19344692,0
+CAN.US,D,20240401,000000,1.49,1.52,1.36,1.4,8740122,0
+CAN.US,D,20240402,000000,1.37,1.38,1.28,1.31,7022394,0
+CAN.US,D,20240403,000000,1.32,1.35,1.28,1.3,5151800,0
+CAN.US,D,20240404,000000,1.32,1.37,1.28,1.3,5254503,0
+CAN.US,D,20240405,000000,1.3,1.31,1.26,1.27,3919900,0
+CAN.US,D,20240408,000000,1.33,1.395,1.27,1.31,6286395,0
+CAN.US,D,20240409,000000,1.28,1.32,1.26,1.29,4542844,0
+CAN.US,D,20240410,000000,1.27,1.34,1.24,1.29,6419140,0
+CAN.US,D,20240411,000000,1.31,1.33,1.24,1.26,3944732,0
+CAN.US,D,20240412,000000,1.26,1.275,1.2,1.2,6011599,0
+CAN.US,D,20240415,000000,1.21,1.21,1.11,1.13,8681107,0
+CAN.US,D,20240416,000000,1.11,1.2,1.07,1.1,9159289,0
+CAN.US,D,20240417,000000,1.1,1.18,1.09,1.11,6649491,0
+CAN.US,D,20240418,000000,0.9599,1.04,0.89,0.9201,19317074,0
+CAN.US,D,20240419,000000,0.9201,0.9768,0.75,0.7522,19140660,0
+CAN.US,D,20240422,000000,0.8122,0.948,0.765015,0.9301,29223485,0
+CAN.US,D,20240423,000000,0.956,1.1,0.91,0.9511,21265562,0
+CAN.US,D,20240424,000000,0.953,1.01,0.9225,0.9914,11230930,0
+CAN.US,D,20240425,000000,0.97,0.97,0.901,0.93,11283114,0
+CAN.US,D,20240426,000000,0.93,0.9397,0.876,0.9138,9345315,0
+CAN.US,D,20240429,000000,0.91,1.05,0.9005,0.95,14781737,0
+CAN.US,D,20240430,000000,0.94,0.99,0.865,0.875,10678226,0
+CAN.US,D,20240501,000000,0.8601,0.91,0.84,0.8733,5201656,0
+CAN.US,D,20240502,000000,0.9,0.92,0.8411,0.9199,6073229,0
+CAN.US,D,20240503,000000,0.94,0.9563,0.868,0.8793,8968357,0
+CAN.US,D,20240506,000000,0.89,0.97,0.8752,0.8823,13050176,0
+CAN.US,D,20240507,000000,0.884,0.9,0.8425,0.847,8530382,0
+CAN.US,D,20240508,000000,0.8435,0.8972,0.8117,0.8801,7318532,0
+CAN.US,D,20240509,000000,0.875,0.9398,0.87,0.9247,5140962,0
+CAN.US,D,20240510,000000,0.9473,0.9972,0.9063,0.9593,11969832,0
+CAN.US,D,20240513,000000,0.928,0.9595,0.9,0.9159,5888583,0
+CAN.US,D,20240514,000000,0.91,0.9857,0.902,0.9411,13742370,0
+CAN.US,D,20240515,000000,0.98,1.1497,0.9618,1.05,11656647,0
+CAN.US,D,20240516,000000,1.09,1.2,1.06,1.17,18252262,0
+CAN.US,D,20240517,000000,1.2,1.29,1.04,1.05,12105055,0
+CAN.US,D,20240520,000000,1.06,1.22,1.03,1.22,10437391,0
+CAN.US,D,20240521,000000,1.26,1.26,1.04,1.075,10815590,0
+CAN.US,D,20240522,000000,1.09,1.15,1.06,1.09,4875938,0
+CAN.US,D,20240523,000000,1.09,1.105,1,1.02,6498629,0
+CAN.US,D,20240524,000000,1.02,1.06,1,1.05,3226366,0
+CAN.US,D,20240528,000000,1.05,1.07,0.98,0.9971,4956490,0
+CAN.US,D,20240529,000000,1,1.1,0.9722,1.01,6982601,0
+CAN.US,D,20240530,000000,1.02,1.07,1.02,1.04,3507068,0
+CAN.US,D,20240531,000000,1.03,1.08,1,1.01,8240789,0
+CAN.US,D,20240603,000000,1.05,1.07,0.98,0.9958,6863517,0
+CAN.US,D,20240604,000000,0.9827,1,0.9252,0.9661,8260611,0
+CAN.US,D,20240605,000000,0.9548,0.9979,0.95,0.9799,4006016,0
+CAN.US,D,20240606,000000,0.98,1.06,0.95,1.04,5320043,0
+CAN.US,D,20240607,000000,1.04,1.1499,1.02,1.03,7445554,0
+CAN.US,D,20240610,000000,1.02,1.09,1.01,1.07,2847133,0
+CAN.US,D,20240611,000000,1.02,1.09,0.9738,1.07,5573550,0
+CAN.US,D,20240612,000000,1.1,1.11,1.05,1.05,5261384,0
+CAN.US,D,20240613,000000,1.05,1.09,1.01,1.03,4093381,0
+CAN.US,D,20240614,000000,1.05,1.07,1.01,1.02,3498387,0
+CAN.US,D,20240617,000000,1.05,1.25,1.02,1.22,16976581,0
+CAN.US,D,20240618,000000,1.23,1.27,1.1,1.14,12030098,0
+CAN.US,D,20240620,000000,1.15,1.2399,1.11,1.14,8281229,0
+CAN.US,D,20240621,000000,1.12,1.12,1.035,1.11,20259922,0
+CAN.US,D,20240624,000000,1.08,1.08,1,1.03,5950855,0
+CAN.US,D,20240625,000000,1.03,1.09,1.01,1.07,4449769,0
+CAN.US,D,20240626,000000,1.09,1.11,1.04,1.06,3308027,0
+CAN.US,D,20240627,000000,1.07,1.15,1.03,1.04,6254451,0
+CAN.US,D,20240628,000000,1.05,1.06,0.98141,0.9998,4749848,0
+CAN.US,D,20240701,000000,1.03,1.0575,1.0101,1.03,3836047,0
+CAN.US,D,20240702,000000,1.04,1.05,1,1.01,2356334,0
+CAN.US,D,20240703,000000,0.9925,1.04,0.9618,1.01,2261729,0
+CAN.US,D,20240705,000000,0.96,1.0099,0.952,0.9871,6987540,0
+CAN.US,D,20240708,000000,0.9816,1.05,0.9816,1.04,3734633,0
+CAN.US,D,20240709,000000,1.04,1.04,1.01,1.01,2222000,0
+CAN.US,D,20240710,000000,1.02,1.12,1,1.02,8716835,0
+CAN.US,D,20240711,000000,1.06,1.09,1.02,1.04,2740686,0
+CAN.US,D,20240712,000000,1.04,1.08,1.02,1.07,3837942,0
+CAN.US,D,20240715,000000,1.13,1.22,1.08,1.21,7845096,0
+CAN.US,D,20240716,000000,1.17,1.25,1.145,1.21,8692889,0
+CAN.US,D,20240717,000000,1.19,1.31,1.15,1.22,9495742,0
+CAN.US,D,20240718,000000,1.21,1.27,1.132,1.18,7653634,0
+CAN.US,D,20240719,000000,1.18,1.23,1.15,1.21,4227468,0
+CAN.US,D,20240722,000000,1.19,1.23,1.12,1.16,5899455,0
+CAN.US,D,20240723,000000,1.16,1.16,1.07,1.08,4097165,0
+CAN.US,D,20240724,000000,1.09,1.1,1.01,1.01,4158639,0
+CAN.US,D,20240725,000000,1,1.05,0.99,1.01,3669382,0
+CAN.US,D,20240726,000000,1.05,1.09,1.04,1.06,3034674,0
+CAN.US,D,20240729,000000,1.08,1.1,0.9631,0.9816,13515560,0
+CAN.US,D,20240730,000000,1,1.02,0.9705,0.98,4951668,0
+CAN.US,D,20240731,000000,1,1.05,0.992,1,2827558,0
+CAN.US,D,20240801,000000,1,1.01,0.9363,0.9775,21885722,0
+CAN.US,D,20240802,000000,0.9759,0.9759,0.9026,0.9275,5736737,0
+CAN.US,D,20240805,000000,0.77,0.888,0.72,0.854,16798767,0
+CAN.US,D,20240806,000000,0.88,0.909,0.85,0.8659,4322369,0
+CAN.US,D,20240807,000000,0.8888,0.89,0.8306,0.8314,2998590,0
+CAN.US,D,20240808,000000,0.8622,0.9141,0.8601,0.912,3918226,0
+CAN.US,D,20240809,000000,0.92,0.92,0.87,0.9119,3182940,0
+CAN.US,D,20240812,000000,0.89,0.89445,0.8526,0.8577,2432059,0
+CAN.US,D,20240813,000000,0.8619,0.8854,0.8599,0.8657,6052497,0
+CAN.US,D,20240814,000000,0.86,0.878599,0.8048,0.8324,3414828,0
+CAN.US,D,20240815,000000,0.86,0.8628,0.73,0.829,7824436,0
+CAN.US,D,20240816,000000,0.8384,0.8622,0.815,0.86,3920630,0
+CAN.US,D,20240819,000000,0.854,0.9764,0.8433,0.9764,6567804,0
+CAN.US,D,20240820,000000,0.9787,1.05,0.9601,0.9951,5963607,0
+CAN.US,D,20240821,000000,0.9959,1.02,0.97,1.02,2422003,0
+CAN.US,D,20240822,000000,1.01,1.02,0.9667,0.9667,2920320,0
+CAN.US,D,20240823,000000,0.98,1.02,0.9704,0.9915,3748891,0
+CAN.US,D,20240826,000000,1,1.12,0.9821,1.06,6277409,0
+CAN.US,D,20240827,000000,1.05,1.0501,1.01,1.03,1895693,0
+CAN.US,D,20240828,000000,1.03,1.03,0.9611,0.9653,2850407,0
+CAN.US,D,20240829,000000,0.99,1.05,0.9898,1.01,1357365,0
+CAN.US,D,20240830,000000,1,1.01,0.87,0.9222,5863003,0
+CAN.US,D,20240903,000000,0.93,0.93,0.8827,0.9117,2562501,0
+CAN.US,D,20240904,000000,0.9,0.9622,0.8901,0.925,3536744,0
+CAN.US,D,20240905,000000,0.92,0.9596,0.9091,0.95,5251330,0
+CAN.US,D,20240906,000000,0.9421,0.95,0.9052,0.9164,2761691,0
+CAN.US,D,20240909,000000,0.9279,0.949,0.9,0.9258,2874800,0
+CAN.US,D,20240910,000000,0.9356,0.9356,0.909,0.922,1671711,0
+CAN.US,D,20240911,000000,0.94,0.95,0.9001,0.91,4111578,0
+CAN.US,D,20240912,000000,0.9364,0.9364,0.9013,0.928,5726797,0
+CAN.US,D,20240913,000000,0.93,1.13,0.93,1.07,9948810,0
+CAN.US,D,20240916,000000,1.01,1.06,1,1.03,2369348,0
+CAN.US,D,20240917,000000,1.07,1.12,1.06,1.08,3361218,0
+CAN.US,D,20240918,000000,1.1,1.135,1.05,1.07,4464089,0
+CAN.US,D,20240919,000000,1.13,1.14,1.1,1.11,3318376,0
+CAN.US,D,20240920,000000,1.11,1.11,1.01,1.01,8150714,0
+CAN.US,D,20240923,000000,1.04,1.04,0.9001,0.9399,10130345,0
+CAN.US,D,20240924,000000,0.98,0.98,0.9314,0.938,4860772,0
+CAN.US,D,20240925,000000,0.94,0.9877,0.9202,0.922,7081719,0
+CAN.US,D,20240926,000000,0.9639,1.06,0.942,1.04,9796618,0
+CAN.US,D,20240927,000000,1.04,1.09,1.04,1.06,4854073,0
+CAN.US,D,20240930,000000,1.07,1.09,0.9777,1.01,7897416,0
+CAN.US,D,20241001,000000,1,1.02,0.9554,0.97,4821705,0
+CAN.US,D,20241002,000000,1.01,1.03,0.9718,1.02,6063479,0
+CAN.US,D,20241003,000000,1,1.03,0.99,1.01,1954877,0
+CAN.US,D,20241004,000000,1.03,1.04,1,1.03,3797605,0
+CAN.US,D,20241007,000000,1,1.07,1,1.05,5535844,0
+CAN.US,D,20241008,000000,1.01,1.04,1,1.02,3268495,0
+CAN.US,D,20241009,000000,0.9923,1,0.968,0.975,4137283,0
+CAN.US,D,20241010,000000,0.975,0.975,0.9315,0.9399,3500006,0
+CAN.US,D,20241011,000000,0.94,0.9844,0.934,0.9553,5235884,0
+CAN.US,D,20241014,000000,1,1.02,0.971,1.01,4748039,0
+CAN.US,D,20241015,000000,0.98,1.02,0.966,0.97,4592858,0
+CAN.US,D,20241016,000000,0.9966,1.04,0.99,1,5991275,0
+CAN.US,D,20241017,000000,0.99,0.9973,0.951,0.9561,5779652,0
+CAN.US,D,20241018,000000,0.96,1.02,0.96,0.9862,6610387,0
+CAN.US,D,20241021,000000,0.985,1,0.97,0.9899,4380716,0
+CAN.US,D,20241022,000000,0.99,1.02,0.9802,1.01,2567234,0
+CAN.US,D,20241023,000000,1,1.02,0.96,0.9703,5439251,0
+CAN.US,D,20241024,000000,0.97,1.02,0.97,1.02,4528805,0
+CAN.US,D,20241025,000000,1.02,1.02,0.97,0.9711,4531690,0
+CAN.US,D,20241028,000000,0.99,1.07,0.972,1.06,6663839,0
+CAN.US,D,20241029,000000,1.09,1.3,1.09,1.3,23990662,0
+CAN.US,D,20241030,000000,1.24,1.43,1.17,1.36,12114666,0
+CAN.US,D,20241031,000000,1.33,1.34,1.15,1.16,9309504,0
+CAN.US,D,20241101,000000,1.21,1.32,1.1732,1.25,5721999,0
+CAN.US,D,20241104,000000,1.24,1.24,1.14,1.2,4912068,0
+CAN.US,D,20241105,000000,1.23,1.325,1.2248,1.31,5196904,0
+CAN.US,D,20241106,000000,1.46,1.4899,1.3,1.48,15726520,0
+CAN.US,D,20241107,000000,1.46,1.4696,1.38,1.44,6943541,0
+CAN.US,D,20241108,000000,1.41,1.42,1.165,1.26,16073223,0
+CAN.US,D,20241111,000000,1.44,1.7999,1.43,1.78,46382265,0
+CAN.US,D,20241112,000000,1.7,1.88,1.6,1.65,20694246,0
+CAN.US,D,20241113,000000,1.75,2.01,1.5,1.51,32975908,0
+CAN.US,D,20241114,000000,1.66,1.7192,1.4712,1.48,13750744,0
+CAN.US,D,20241115,000000,1.51,1.68,1.43,1.65,16522081,0
+CAN.US,D,20241118,000000,1.57,1.65,1.5,1.53,13769838,0
+CAN.US,D,20241119,000000,1.57,1.6499,1.5398,1.59,11045212,0
+CAN.US,D,20241120,000000,1.59,1.81,1.47,1.67,25534075,0
+CAN.US,D,20241121,000000,1.79,1.88,1.53,1.82,35166149,0
+CAN.US,D,20241122,000000,1.795,1.99,1.71,1.97,19138641,0
+CAN.US,D,20241125,000000,2.04,2.15,1.88,2.08,26885485,0
+CAN.US,D,20241126,000000,1.91,1.98,1.79,1.8,18227625,0
+CAN.US,D,20241127,000000,1.88,1.98,1.73,1.82,19173385,0
+CAN.US,D,20241129,000000,1.87,2.26,1.845,2.12,31570014,0
+CAN.US,D,20241202,000000,2.12,2.23,2.01,2.08,20546293,0
+CAN.US,D,20241203,000000,2,2.2,1.98,2.14,21337310,0
+CAN.US,D,20241204,000000,2.15,2.505,2.1,2.31,32675381,0
+CAN.US,D,20241205,000000,2.4899,2.53,2.23,2.25,29585049,0
+CAN.US,D,20241206,000000,2.32,3.06,2.315,3.04,47326692,0
+CAN.US,D,20241209,000000,3.05,3.1,2.77,2.99,33874380,0
+CAN.US,D,20241210,000000,2.93,3.005,2.43,2.53,27198910,0
+CAN.US,D,20241211,000000,2.71,2.73,2.48,2.66,20733498,0
+CAN.US,D,20241212,000000,2.67,3.03,2.64,2.76,25008828,0
+CAN.US,D,20241213,000000,2.9,2.93,2.62,2.86,24774853,0
+CAN.US,D,20241216,000000,2.96,3.27,2.86,3.09,28694579,0
+CAN.US,D,20241217,000000,3.14,3.19,2.865,2.97,19430066,0
+CAN.US,D,20241218,000000,2.901,2.98,2.55,2.59,21298984,0
+CAN.US,D,20241219,000000,2.66,2.77,2.275,2.31,18746684,0
+CAN.US,D,20241220,000000,2.21,2.4,2.17,2.32,27986440,0
+CAN.US,D,20241223,000000,2.26,2.265,2.01,2.06,13940746,0
+CAN.US,D,20241224,000000,2.188,2.355,2.08,2.25,13819163,0
+CAN.US,D,20241226,000000,2.25,2.39,2.18,2.29,18737515,0
+CAN.US,D,20241227,000000,2.33,2.34,2.13,2.23,21042149,0
+CAN.US,D,20241230,000000,2.11,2.275,2.015,2.22,19558936,0
+CAN.US,D,20241231,000000,2.29,2.295,2.03,2.05,11292927,0
+CAN.US,D,20250102,000000,2.11,2.39,2.095,2.22,21114344,0
+CAN.US,D,20250103,000000,2.23,2.365,2.16,2.32,21387317,0
+CAN.US,D,20250106,000000,2.42,2.47,2.28,2.34,21464803,0
+CAN.US,D,20250107,000000,2.29,2.295,2.1,2.12,13386782,0
+CAN.US,D,20250108,000000,2.05,2.05,1.87,1.93,18967723,0
+CAN.US,D,20250110,000000,1.89,1.9771,1.81,1.94,9767548,0
+CAN.US,D,20250113,000000,1.79,1.8,1.7,1.76,10772971,0
+CAN.US,D,20250114,000000,1.85,1.9,1.78,1.8,6032904,0
+CAN.US,D,20250115,000000,1.93,1.9683,1.87,1.94,8209789,0
+CAN.US,D,20250116,000000,1.92,1.935,1.84,1.9,9697419,0
+CAN.US,D,20250117,000000,2.06,2.2573,1.995,2.01,27192899,0
+CAN.US,D,20250121,000000,2.385,2.39,1.95,2.14,54361318,0
+CAN.US,D,20250122,000000,2.13,2.295,2.05,2.18,18777767,0
+CAN.US,D,20250123,000000,2.11,2.26,2.1,2.12,14343943,0
+CAN.US,D,20250124,000000,2.19,2.24,2.04,2.09,17001667,0
+CAN.US,D,20250127,000000,1.96,2.105,1.84,2.05,19977850,0
+CAN.US,D,20250128,000000,2.04,2.07,1.8501,1.89,11985846,0
+CAN.US,D,20250129,000000,1.88,1.92,1.8,1.86,14506606,0
+CAN.US,D,20250130,000000,1.92,2.25,1.91,2.23,24090877,0
+CAN.US,D,20250131,000000,2.21,2.25,2.05,2.07,17042796,0
+CAN.US,D,20250203,000000,1.865,1.99,1.85,1.97,24763890,0
+CAN.US,D,20250204,000000,1.98,1.99,1.78,1.82,18861402,0
+CAN.US,D,20250205,000000,1.86,1.87,1.78,1.81,7947131,0
+CAN.US,D,20250206,000000,1.85,1.91,1.83,1.87,7388455,0
+CAN.US,D,20250207,000000,1.9,2.08,1.89,1.89,14686919,0
+CAN.US,D,20250210,000000,1.93,1.94,1.85,1.9,9610164,0
+CAN.US,D,20250211,000000,1.88,1.88,1.75,1.75,10570570,0
+CAN.US,D,20250212,000000,1.7,1.8073,1.67,1.78,10845337,0
+CAN.US,D,20250213,000000,1.76,1.78,1.69,1.75,9026139,0
+CAN.US,D,20250214,000000,1.75,1.8499,1.745,1.79,12107215,0
+CAN.US,D,20250218,000000,1.79,1.84,1.72,1.75,7192029,0
+CAN.US,D,20250219,000000,1.78,1.85,1.76,1.78,8504073,0
+CAN.US,D,20250220,000000,1.82,1.85,1.73,1.79,8534801,0
+CAN.US,D,20250221,000000,1.84,1.89,1.66,1.67,11496047,0
+CAN.US,D,20250224,000000,1.655,1.6595,1.53,1.55,11089269,0
+CAN.US,D,20250225,000000,1.43,1.485,1.27,1.29,17346070,0
+CAN.US,D,20250226,000000,1.31,1.42,1.28,1.36,11155628,0
+CAN.US,D,20250227,000000,1.41,1.48,1.27,1.28,11112267,0
+CAN.US,D,20250228,000000,1.24,1.37,1.23,1.31,10436775,0
+CAN.US,D,20250303,000000,1.5,1.51,1.17,1.18,29355113,0
+CAN.US,D,20250304,000000,1.15,1.26,1.13,1.22,15544465,0
+CAN.US,D,20250305,000000,1.26,1.29,1.205,1.26,11581494,0
+CAN.US,D,20250306,000000,1.24,1.32,1.19,1.24,11336671,0
+CAN.US,D,20250307,000000,1.25,1.315,1.2,1.27,13204412,0
+CAN.US,D,20250310,000000,1.2,1.21,1.07,1.09,12005106,0
+CAN.US,D,20250311,000000,1.12,1.12,1.02,1.05,13154007,0
+CAN.US,D,20250312,000000,1.095,1.12,1.06,1.07,13039918,0
+CAN.US,D,20250313,000000,1.08,1.1,1.02,1.04,8284981,0
+CAN.US,D,20250314,000000,1.08,1.13,1.07,1.11,8163807,0
+CAN.US,D,20250317,000000,1.09,1.1,1.04,1.07,12731957,0
+CAN.US,D,20250318,000000,1.06,1.08,0.9501,0.9765,26798911,0
+CAN.US,D,20250319,000000,1.01,1.05,0.99,1.005,9884689,0
+CAN.US,D,20250320,000000,0.9941,1.06,0.95,0.9915,40278417,0
+CAN.US,D,20250321,000000,0.9657,1.01,0.94,0.9586,23770409,0
+CAN.US,D,20250324,000000,1.01,1.08,1,1.07,14784594,0
+CAN.US,D,20250325,000000,1.07,1.1,1.04,1.08,10603264,0
+CAN.US,D,20250326,000000,1.08,1.09,0.932,0.9401,31454041,0
+CAN.US,D,20250327,000000,0.96,0.9899,0.9042,0.9168,21497069,0
+CAN.US,D,20250328,000000,0.9082,0.9387,0.8682,0.9106,9501130,0
+CAN.US,D,20250331,000000,0.89,0.89,0.8461,0.8778,8547163,0
+CAN.US,D,20250401,000000,0.8899,0.89,0.79,0.8672,19822556,0
+CAN.US,D,20250402,000000,0.8398,0.912,0.8377,0.8979,17106489,0
+CAN.US,D,20250403,000000,0.83,0.86,0.8,0.8201,12893843,0
+CAN.US,D,20250404,000000,0.8,0.8,0.717,0.7614,14961070,0
+CAN.US,D,20250407,000000,0.69,0.8,0.69,0.7643,16254615,0
+CAN.US,D,20250408,000000,0.8039,0.82,0.6861,0.7032,12065177,0
+CAN.US,D,20250409,000000,0.71,0.78,0.67,0.7401,24138625,0
+CAN.US,D,20250410,000000,0.7414,0.7414,0.65,0.6522,22390880,0
+CAN.US,D,20250411,000000,0.6612,0.6937,0.645,0.6745,24102060,0
+CAN.US,D,20250414,000000,0.71,0.7572,0.69,0.7481,20238609,0
+CAN.US,D,20250415,000000,0.7515,0.765,0.712,0.7543,8039708,0
+CAN.US,D,20250416,000000,0.7205,0.7298,0.6903,0.7,7584403,0
+CAN.US,D,20250417,000000,0.7,0.7108,0.6816,0.6968,6184573,0
+CAN.US,D,20250421,000000,0.7097,0.71,0.6805,0.6839,8476884,0
+CAN.US,D,20250422,000000,0.71,0.769,0.7053,0.7409,18447271,0
+CAN.US,D,20250423,000000,0.8,0.84,0.777,0.7925,23289414,0
+CAN.US,D,20250424,000000,0.7884,0.8,0.742258,0.8,12667997,0
+CAN.US,D,20250425,000000,0.8178,0.834,0.795,0.833,10811278,0
+CAN.US,D,20250428,000000,0.8379,0.84,0.7708,0.8007,13082743,0
+CAN.US,D,20250429,000000,0.8,0.818,0.7656,0.78,6836801,0
+CAN.US,D,20250430,000000,0.7566,0.7633,0.6951,0.7036,12761661,0
+CAN.US,D,20250501,000000,0.75,0.75,0.69,0.6922,21772102,0
+CAN.US,D,20250502,000000,0.72,0.726,0.6852,0.6875,12674594,0
+CAN.US,D,20250505,000000,0.68,0.6871,0.6122,0.622,15802312,0
+CAN.US,D,20250506,000000,0.6349,0.6349,0.5347,0.6,40042524,0
+CAN.US,D,20250507,000000,0.6389,0.6566,0.5903,0.5992,48655703,0
+CAN.US,D,20250508,000000,0.6361,0.6688,0.6102,0.6516,56647586,0
+CAN.US,D,20250509,000000,0.69575,0.81,0.6707,0.7486,45596508,0
+CAN.US,D,20250512,000000,0.853,0.908,0.8268,0.8308,41134576,0
+CAN.US,D,20250513,000000,0.8701,0.919,0.85,0.8825,31106014,0
+CAN.US,D,20250514,000000,0.925,0.925,0.82,0.8345,23123282,0
+CAN.US,D,20250515,000000,0.795,0.802,0.73,0.7613,35921700,0
+CAN.US,D,20250516,000000,0.77,0.819,0.765001,0.7933,25909915,0
+CAN.US,D,20250519,000000,0.7605,0.83,0.725,0.82,32603116,0
+CAN.US,D,20250520,000000,0.788,0.788,0.6857,0.7626,38999225,0
+CAN.US,D,20250521,000000,0.7626,0.78,0.6518,0.6836,51106773,0
+CAN.US,D,20250522,000000,0.7059,0.7184,0.6715,0.6992,30255997,0
+CAN.US,D,20250523,000000,0.674,0.68,0.63,0.6336,33350881,0
+CAN.US,D,20250527,000000,0.665,0.7301,0.655,0.6913,54444544,0
+CAN.US,D,20250528,000000,0.7087,0.7268,0.6512,0.6587,41649706,0
+CAN.US,D,20250529,000000,0.6797,0.7051,0.626401,0.6323,51777964,0
+CAN.US,D,20250530,000000,0.63,0.63,0.5901,0.6073,40224901,0
+CAN.US,D,20250602,000000,0.615,0.6212,0.5721,0.5998,45188620,0
+CAN.US,D,20250603,000000,0.6002,0.655899,0.567,0.6104,42822562,0
+CAN.US,D,20250604,000000,0.6039,0.6346,0.595,0.6231,28259820,0
+CAN.US,D,20250605,000000,0.6284,0.6284,0.57,0.5776,28752253,0
+CAN.US,D,20250606,000000,0.59,0.6115,0.5758,0.5989,33826214,0
+CAN.US,D,20250609,000000,0.63,0.68,0.617,0.6794,49261093,0
+CAN.US,D,20250610,000000,0.725,0.745,0.7,0.713,28662395,0
+CAN.US,D,20250611,000000,0.72,0.78,0.715,0.728,46993395,0
+CAN.US,D,20250612,000000,0.71,0.77,0.69,0.7016,52037793,0
+CAN.US,D,20250613,000000,0.69,0.716899,0.665,0.666,18240778,0
+CAN.US,D,20250616,000000,0.7078,0.723,0.6873,0.7038,25764366,0
+CAN.US,D,20250617,000000,0.682,0.6899,0.64,0.656,22189321,0
+CAN.US,D,20250618,000000,0.65,0.664,0.62,0.6265,19850480,0
+CAN.US,D,20250620,000000,0.6369,0.6373,0.5962,0.6086,33364089,0
+CAN.US,D,20250623,000000,0.608,0.6188,0.571,0.6087,30274301,0
+CAN.US,D,20250624,000000,0.6222,0.653,0.615,0.6495,24755943,0
+CAN.US,D,20250625,000000,0.6669,0.717,0.6,0.6122,29976329,0
+CAN.US,D,20250626,000000,0.6149,0.6245,0.59,0.6082,16206609,0
+CAN.US,D,20250627,000000,0.61,0.612,0.59,0.5946,12785929,0
+CAN.US,D,20250630,000000,0.6015,0.6183,0.583,0.6183,20227616,0
+CAN.US,D,20250701,000000,0.609,0.6128,0.5925,0.6032,13372494,0
+CAN.US,D,20250702,000000,0.612,0.65,0.60775,0.6477,29215549,0
+CAN.US,D,20250703,000000,0.6588,0.71,0.6503,0.7047,41520983,0
+CAN.US,D,20250707,000000,0.689,0.6965,0.669,0.6942,27018607,0
+CAN.US,D,20250708,000000,0.7176,0.77,0.7,0.7154,41080406,0
+CAN.US,D,20250709,000000,0.741,0.75,0.672,0.7,37046218,0
+CAN.US,D,20250710,000000,0.71,0.7316,0.6995,0.7179,31273314,0
+CAN.US,D,20250711,000000,0.757,0.769,0.7177,0.7204,38645013,0
+CAN.US,D,20250714,000000,0.746,0.988,0.735,0.9705,191414369,0
+CAN.US,D,20250715,000000,0.9206,0.9291,0.84,0.8677,79822134,0
+CAN.US,D,20250716,000000,0.9372,0.998,0.89,0.9781,123915780,0
+CAN.US,D,20250717,000000,1.01,1.12,0.925,0.9542,85870135,0
+CAN.US,D,20250718,000000,1.02,1.04,0.85,0.899,80281185,0
+CAN.US,D,20250721,000000,0.93,0.9349,0.80645,0.8124,76724315,0
+CAN.US,D,20250722,000000,0.837,0.87,0.7999,0.8234,62733673,0
+CAN.US,D,20250723,000000,0.828,0.8838,0.7974,0.872,40616391,0
+CAN.US,D,20250724,000000,0.855,0.8675,0.825,0.8388,23073560,0
+CAN.US,D,20250725,000000,0.814,0.835,0.78,0.7963,36095227,0
+CAN.US,D,20250728,000000,0.8165,0.82,0.7329,0.7329,31949018,0
+CAN.US,D,20250729,000000,0.7464,0.7466,0.653101,0.6532,43351106,0
+CAN.US,D,20250730,000000,0.686,0.6985,0.65,0.6541,32312785,0
+CAN.US,D,20250731,000000,0.6701,0.71,0.66,0.6904,32729038,0
+CAN.US,D,20250801,000000,0.6681,0.6688,0.621,0.6591,49498348,0
+CAN.US,D,20250804,000000,0.6633,0.6879,0.647,0.6531,50557201,0
+CAN.US,D,20250805,000000,0.6616,0.67,0.6351,0.65,30355709,0
+CAN.US,D,20250806,000000,0.658,0.67,0.6467,0.6637,12635512,0
+CAN.US,D,20250807,000000,0.6869,0.735,0.676,0.69,37148023,0
+CAN.US,D,20250808,000000,0.7317,0.748,0.7,0.7329,27142635,0
+CAN.US,D,20250811,000000,0.76,0.7878,0.728,0.7294,29962648,0
+CAN.US,D,20250812,000000,0.7324,0.7586,0.723,0.7462,24377950,0
+CAN.US,D,20250813,000000,0.77,0.818,0.7621,0.8153,50754915,0
+CAN.US,D,20250814,000000,0.78,0.812,0.71,0.7779,62133219,0
+CAN.US,D,20250815,000000,0.7746,0.818,0.76,0.7722,47307603,0
+CAN.US,D,20250818,000000,0.7501,0.768,0.7341,0.7382,35262048,0
+CAN.US,D,20250819,000000,0.73,0.7569,0.6705,0.6705,54313200,0
+CAN.US,D,20250820,000000,0.6852,0.6852,0.6408,0.6747,35370614,0
+CAN.US,D,20250821,000000,0.6681,0.6825,0.66,0.66,20578065,0
+CAN.US,D,20250822,000000,0.6685,0.756,0.668,0.7523,39435068,0
+CAN.US,D,20250825,000000,0.7248,0.774,0.72,0.74,27298527,0
+CAN.US,D,20250826,000000,0.74,0.7587,0.721,0.7513,15974203,0
+CAN.US,D,20250827,000000,0.7596,0.76,0.7384,0.7498,15728356,0
+CAN.US,D,20250828,000000,0.76,0.7979,0.7599,0.7603,21147631,0
+CAN.US,D,20250829,000000,0.76,0.76,0.725,0.745,13964655,0
+CAN.US,D,20250902,000000,0.7301,0.749,0.7,0.7262,18582051,0
+CAN.US,D,20250903,000000,0.743,0.745,0.7106,0.7168,19013538,0
+CAN.US,D,20250904,000000,0.7135,0.728499,0.68,0.6836,26683045,0
+CAN.US,D,20250905,000000,0.7072,0.7275,0.681,0.7059,24074839,0
+CAN.US,D,20250908,000000,0.71,0.72,0.697,0.7029,14782674,0
+CAN.US,D,20250909,000000,0.6968,0.728,0.6968,0.7051,22688226,0
+CAN.US,D,20250910,000000,0.724,0.7567,0.7126,0.7553,29734904,0
+CAN.US,D,20250911,000000,0.7536,0.8244,0.75,0.8198,53003468,0
+CAN.US,D,20250912,000000,0.82,0.8357,0.8,0.8244,25334757,0
+CAN.US,D,20250915,000000,0.83,0.8479,0.81,0.818,26331669,0
+CAN.US,D,20250916,000000,0.816,0.8164,0.7654,0.808,31049664,0
+CAN.US,D,20250917,000000,0.8,0.815,0.773001,0.8099,26671004,0
+CAN.US,D,20250918,000000,0.825,0.838,0.8121,0.8199,25763476,0
+CAN.US,D,20250919,000000,0.8199,0.8209,0.7654,0.7784,56039011,0
+CAN.US,D,20250922,000000,0.75,0.7641,0.7317,0.7356,43446038,0
+CAN.US,D,20250923,000000,0.76,0.7847,0.7375,0.7402,33977054,0
+CAN.US,D,20250924,000000,0.7698,0.906,0.7658,0.887,89172221,0
+CAN.US,D,20250925,000000,0.83,0.8499,0.791,0.7926,50215041,0
+CAN.US,D,20250926,000000,0.8073,0.8372,0.775,0.7942,22012002,0
+CAN.US,D,20250929,000000,0.84,0.94,0.83495,0.8847,58746840,0
+CAN.US,D,20250930,000000,0.9075,0.96,0.855,0.8816,56765493,0
+CAN.US,D,20251001,000000,0.917,1.045,0.9,1.04,100632527,0
+CAN.US,D,20251002,000000,1.145,1.36,1.13,1.32,121883607,0
+CAN.US,D,20251003,000000,1.565,1.57,1.26,1.31,129438046,0
+CAN.US,D,20251006,000000,1.375,1.53,1.28,1.32,82118039,0
+CAN.US,D,20251007,000000,1.36,1.45,1.22,1.27,78820905,0
+CAN.US,D,20251008,000000,1.31,1.35,1.21,1.28,69261501,0
+CAN.US,D,20251009,000000,1.28,1.32,1.175,1.22,51677022,0
+CAN.US,D,20251010,000000,1.27,1.38,1.07,1.09,105535415,0
+CAN.US,D,20251013,000000,1.15,1.53,1.14,1.52,94067583,0
+CAN.US,D,20251014,000000,1.405,1.86,1.39,1.8,125890245,0
+CAN.US,D,20251015,000000,2.03,2.05,1.68,1.96,148268842,0
+CAN.US,D,20251016,000000,1.92,1.99,1.64,1.67,70041254,0
+CAN.US,D,20251017,000000,1.47,1.66,1.37,1.6,75553973,0
+CAN.US,D,20251020,000000,1.84,2.22,1.77,2.05,141486214,0
+CAN.US,D,20251021,000000,2.01,2.1,1.87,1.95,76096444,0
+CAN.US,D,20251022,000000,1.83,1.89,1.65,1.705,58998402,0
+CAN.US,D,20251023,000000,1.825,1.85,1.72,1.76,43550314,0
+CAN.US,D,20251024,000000,1.94,1.95,1.79,1.89,57153824,0
+CAN.US,D,20251027,000000,1.725,1.84,1.69,1.74,57028525,0
+CAN.US,D,20251028,000000,1.66,1.69,1.38,1.45,116230942,0
+CAN.US,D,20251029,000000,1.45,1.5,1.35,1.37,50820429,0
+CAN.US,D,20251030,000000,1.275,1.33,1.23,1.24,53808189,0
+CAN.US,D,20251031,000000,1.41,1.48,1.33,1.43,51455225,0
+CAN.US,D,20251103,000000,1.385,1.39,1.27,1.3,38959232,0
+CAN.US,D,20251104,000000,1.178,1.27,1.1,1.11,52046302,0
+CAN.US,D,20251105,000000,1.2,1.29,1.16,1.29,42503211,0
+CAN.US,D,20251106,000000,1.24,1.24,1.09,1.13,37024124,0
+CAN.US,D,20251107,000000,1.09,1.21,1.05,1.19,28469457,0
+CAN.US,D,20251110,000000,1.27,1.28,1.12,1.15,30939739,0
+CAN.US,D,20251111,000000,1.13,1.15,1.08,1.11,22558239,0
+CAN.US,D,20251112,000000,1.14,1.15,1.06,1.08,20447902,0
+CAN.US,D,20251113,000000,1.03,1.05,0.88,0.97,51830782,0
+CAN.US,D,20251114,000000,0.8701,0.953,0.8602,0.892,40349908,0
+CAN.US,D,20251117,000000,0.9144,0.9149,0.825,0.853,35189199,0
+CAN.US,D,20251118,000000,0.91,1.06,0.87,1.03,47657162,0
+CAN.US,D,20251119,000000,1.1,1.1079,0.928,0.9626,39397185,0
+CAN.US,D,20251120,000000,0.9909,1.08,0.91,0.9233,37365895,0
+CAN.US,D,20251121,000000,0.9,0.958,0.86,0.9095,27756593,0
+CAN.US,D,20251124,000000,0.91,0.9857,0.91,0.96,26251604,0
+CAN.US,D,20251125,000000,0.945,0.945,0.8922,0.9131,27286276,0
+CAN.US,D,20251126,000000,0.9185,0.9447,0.888,0.92,22274176,0
+CAN.US,D,20251128,000000,0.96,1.05,0.955,1.01,20206627,0
+CAN.US,D,20251201,000000,0.9476,0.9541,0.9,0.9478,34135682,0
+CAN.US,D,20251202,000000,0.9956,1.02,0.94,0.9672,40891514,0
+CAN.US,D,20251203,000000,0.9824,0.99,0.93,0.9521,17942660,0
+CAN.US,D,20251204,000000,0.94,0.982,0.93,0.9785,18607036,0
+CAN.US,D,20251205,000000,0.94,0.9641,0.928,0.9336,17162740,0
+CAN.US,D,20251208,000000,0.96005,0.979,0.934,0.9367,12284931,0
+CAN.US,D,20251209,000000,0.928,0.999,0.91,0.9624,20647692,0
+CAN.US,D,20251210,000000,0.97,0.9749,0.9304,0.9407,10581258,0
+CAN.US,D,20251211,000000,0.9195,0.9298,0.851,0.9242,21704709,0
+CAN.US,D,20251212,000000,0.9,0.93,0.8321,0.8405,28746268,0
+CAN.US,D,20251215,000000,0.8257,0.8409,0.7619,0.7889,27394174,0
+CAN.US,D,20251216,000000,0.7782,0.8218,0.7782,0.794,13506352,0
+CAN.US,D,20251217,000000,0.8043,0.8498,0.7758,0.78,16486308,0
+CAN.US,D,20251218,000000,0.8,0.8381,0.769,0.7775,15962952,0
+CAN.US,D,20251219,000000,0.785,0.85,0.7804,0.8224,30632354,0
+CAN.US,D,20251222,000000,0.8472,0.8866,0.8305,0.8395,18821241,0
+CAN.US,D,20251223,000000,0.8294,0.8299,0.7854,0.7925,13133111,0
+CAN.US,D,20251224,000000,0.792,0.7949,0.77,0.7768,5031071,0
+CAN.US,D,20251226,000000,0.7802,0.79,0.7113,0.7645,9385196,0
+CAN.US,D,20251229,000000,0.7573,0.789,0.71,0.712,19371725,0
+CAN.US,D,20251230,000000,0.72,0.7528,0.715,0.719,12580321,0
+CAN.US,D,20251231,000000,0.7125,0.7197,0.6713,0.69,22090276,0
+CAN.US,D,20260102,000000,0.7176,0.77,0.705,0.77,19019244,0
+CAN.US,D,20260105,000000,0.814,0.8541,0.81,0.8367,18856855,0
+CAN.US,D,20260106,000000,0.835,0.841,0.7902,0.818,13718964,0
+CAN.US,D,20260107,000000,0.8036,0.8347,0.78,0.7908,9696146,0
+CAN.US,D,20260108,000000,0.782,0.8359,0.7706,0.8106,10438430,0
+CAN.US,D,20260109,000000,0.82,0.82,0.7786,0.79,9500528,0
+CAN.US,D,20260112,000000,0.801,0.8356,0.7999,0.824,10509924,0
+CAN.US,D,20260113,000000,0.83605,0.8761,0.815,0.8597,17301496,0
+CAN.US,D,20260114,000000,0.88,0.95,0.8671,0.8751,34346540,0
+CAN.US,D,20260115,000000,0.91,0.91,0.786001,0.8201,43734465,0
+CAN.US,D,20260116,000000,0.8221,0.8338,0.78,0.7888,38493734,0
+CAN.US,D,20260120,000000,0.76,0.772,0.721,0.7255,19573183,0
+CAN.US,D,20260121,000000,0.7301,0.7649,0.7153,0.7583,13139508,0
+CAN.US,D,20260122,000000,0.76,0.7799,0.732,0.7424,15814528,0
+CAN.US,D,20260123,000000,0.7422,0.7648,0.721,0.7325,9861170,0
+CAN.US,D,20260126,000000,0.7299,0.73,0.7001,0.701,15648417,0
+CAN.US,D,20260127,000000,0.701,0.7249,0.686,0.7165,19818125,0
+CAN.US,D,20260128,000000,0.7434,0.7538,0.7151,0.7151,8653252,0
+CAN.US,D,20260129,000000,0.705,0.708799,0.6688,0.6771,15194055,0
+CAN.US,D,20260130,000000,0.6829,0.6829,0.6225,0.68,43948428,0
+CAN.US,D,20260202,000000,0.65,0.668,0.612,0.6153,18755626,0
+CAN.US,D,20260203,000000,0.6272,0.6314,0.56,0.5953,22012111,0
+CAN.US,D,20260204,000000,0.6025,0.6025,0.5536,0.5769,17249803,0
+CAN.US,D,20260205,000000,0.5459,0.56,0.5,0.5013,26335760,0
+CAN.US,D,20260206,000000,0.5402,0.5999,0.5301,0.5899,26625306,0
+CAN.US,D,20260209,000000,0.5799,0.6169,0.561,0.6067,13118968,0
+CAN.US,D,20260210,000000,0.59,0.6331,0.565,0.565,13257603,0
+CAN.US,D,20260211,000000,0.57,0.5888,0.5537,0.56,11497106,0
+CAN.US,D,20260212,000000,0.5564,0.5719,0.5,0.5004,16368277,0
+CAN.US,D,20260213,000000,0.52,0.5283,0.47,0.4906,31935413,0
+CAN.US,D,20260217,000000,0.485,0.4929,0.455,0.455,18093529,0
+CAN.US,D,20260218,000000,0.455,0.48,0.44,0.461,10311210,0
diff --git a/daily/us/nasdaq stocks/1/capn.us.txt b/daily/us/nasdaq stocks/1/capn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f869894317af4671ff4f2db81ec9cfb9770817ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/capn.us.txt	
@@ -0,0 +1,225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPN.US,D,20241025,000000,9.96,9.965,9.95,9.96,223138,0
+CAPN.US,D,20241028,000000,9.97,10,9.96,9.97,4108,0
+CAPN.US,D,20241029,000000,9.97,9.97,9.96,9.96,66324,0
+CAPN.US,D,20241030,000000,9.97,9.97,9.96,9.965,97488,0
+CAPN.US,D,20241031,000000,9.97,10.045,9.965,9.965,175164,0
+CAPN.US,D,20241101,000000,9.97,9.97,9.96,9.96,31602,0
+CAPN.US,D,20241104,000000,9.98,9.98,9.97,9.97,52618,0
+CAPN.US,D,20241105,000000,9.97,9.98,9.96,9.98,260117,0
+CAPN.US,D,20241106,000000,10.14,10.14,9.98,9.99,10851,0
+CAPN.US,D,20241107,000000,9.98,10,9.98,9.99,4242,0
+CAPN.US,D,20241108,000000,9.99,9.99,9.99,9.99,690,0
+CAPN.US,D,20241111,000000,10.01,10.02,9.99,9.99,11206,0
+CAPN.US,D,20241112,000000,9.98,9.99,9.97,9.99,8429,0
+CAPN.US,D,20241113,000000,9.99,9.99,9.98,9.98,30053,0
+CAPN.US,D,20241114,000000,9.9905,10,9.9905,10,9871,0
+CAPN.US,D,20241115,000000,9.98,9.99,9.9799,9.98,37768,0
+CAPN.US,D,20241118,000000,9.99,10.005,9.98,10.005,39571,0
+CAPN.US,D,20241119,000000,10,10,9.99,9.99,13047,0
+CAPN.US,D,20241120,000000,9.99,10,9.99,9.99,6413,0
+CAPN.US,D,20241121,000000,9.99,10,9.98,10,17694,0
+CAPN.US,D,20241122,000000,9.9848,9.9848,9.9848,9.9848,7122,0
+CAPN.US,D,20241125,000000,9.98,9.99,9.98,9.99,6873,0
+CAPN.US,D,20241126,000000,9.98,9.99,9.98,9.99,5263,0
+CAPN.US,D,20241127,000000,9.99,9.99,9.98,9.98,4918,0
+CAPN.US,D,20241202,000000,9.99,9.99,9.98,9.9882,21417,0
+CAPN.US,D,20241205,000000,9.98,9.995,9.97,9.995,105800,0
+CAPN.US,D,20241206,000000,9.99,10,9.99,9.99,6200,0
+CAPN.US,D,20241209,000000,10,10,9.99,9.99,67133,0
+CAPN.US,D,20241210,000000,10,10,9.98,9.99,18274,0
+CAPN.US,D,20241211,000000,10,10,9.9973,10,43281,0
+CAPN.US,D,20241213,000000,10.04,10.04,10,10.005,17238,0
+CAPN.US,D,20241219,000000,10.01,10.01,10,10,30305,0
+CAPN.US,D,20241224,000000,10.05,10.05,10.05,10.05,2844,0
+CAPN.US,D,20241226,000000,10.05,10.05,10.03,10.03,1331,0
+CAPN.US,D,20241227,000000,10.05,10.1,10.01,10.01,5034,0
+CAPN.US,D,20241230,000000,10.02,10.05,10.02,10.05,286,0
+CAPN.US,D,20241231,000000,10.05,10.05,10.05,10.05,1532,0
+CAPN.US,D,20250102,000000,10.03,10.05,10.03,10.05,52498,0
+CAPN.US,D,20250103,000000,10.03,10.05,10.03,10.0305,1674,0
+CAPN.US,D,20250108,000000,10.03,10.03,10.02,10.03,178105,0
+CAPN.US,D,20250110,000000,10.03,10.04,10.03,10.04,114116,0
+CAPN.US,D,20250117,000000,10.06,10.07,10.06,10.06,20011,0
+CAPN.US,D,20250121,000000,10.06,10.078,10.06,10.07,10106,0
+CAPN.US,D,20250122,000000,10.14,10.14,10.07,10.07,344,0
+CAPN.US,D,20250123,000000,10.06,10.47,10.06,10.06,15862,0
+CAPN.US,D,20250127,000000,10.22,10.24,10.0801,10.0807,4122,0
+CAPN.US,D,20250128,000000,10.11,10.11,10.08,10.08108,10012,0
+CAPN.US,D,20250129,000000,10.08,10.09,10.05,10.05,33293,0
+CAPN.US,D,20250203,000000,10.08,10.1,10.06,10.1,9801,0
+CAPN.US,D,20250204,000000,10.1,10.12,10.0999,10.11,41102,0
+CAPN.US,D,20250205,000000,10.11,10.11,10.085,10.1,17788,0
+CAPN.US,D,20250206,000000,10.1,10.11,10.1,10.11,15300,0
+CAPN.US,D,20250207,000000,10.11,10.11,10.11,10.11,150055,0
+CAPN.US,D,20250211,000000,10.11,10.11,10.1,10.105,6153,0
+CAPN.US,D,20250212,000000,10.11,10.11,10.1,10.11,47703,0
+CAPN.US,D,20250213,000000,10.105,10.11,10.1,10.105,14817,0
+CAPN.US,D,20250219,000000,10.11,10.11,10.1,10.1,553,0
+CAPN.US,D,20250220,000000,10.1,10.11,10.09,10.095,6719,0
+CAPN.US,D,20250221,000000,10.1,10.11,10.09,10.11,163442,0
+CAPN.US,D,20250224,000000,10.11,10.12,10.11,10.11,11782,0
+CAPN.US,D,20250225,000000,10.12,10.12,10.11,10.12,9795,0
+CAPN.US,D,20250226,000000,10.19,10.19,10.12,10.12,10216,0
+CAPN.US,D,20250227,000000,10.1101,10.12,10.11,10.12,15950,0
+CAPN.US,D,20250228,000000,10.11,10.12,10.11,10.12,272,0
+CAPN.US,D,20250304,000000,10.1101,10.1101,10.11,10.11,52025,0
+CAPN.US,D,20250305,000000,10.12,10.12,10.115,10.12,19026,0
+CAPN.US,D,20250307,000000,10.15,10.1596,10.12,10.13,980,0
+CAPN.US,D,20250312,000000,10.13,10.14,10.12,10.14,190209,0
+CAPN.US,D,20250313,000000,10.14,10.14,10.14,10.14,1209,0
+CAPN.US,D,20250324,000000,10.15,10.15,10.15,10.15,109,0
+CAPN.US,D,20250325,000000,10.15,10.15,10.14,10.14,2113,0
+CAPN.US,D,20250327,000000,10.16,10.16,10.155,10.155,1102,0
+CAPN.US,D,20250328,000000,10.16,10.16,10.16,10.16,194135,0
+CAPN.US,D,20250331,000000,10.2,10.2,10.2,10.2,1877,0
+CAPN.US,D,20250403,000000,10.18,10.18,10.15,10.15,1447,0
+CAPN.US,D,20250408,000000,10.16,10.16,10.16,10.16,2046,0
+CAPN.US,D,20250409,000000,10.17,10.17,10.16,10.16,8731,0
+CAPN.US,D,20250410,000000,10.17,10.17,10.17,10.17,8732,0
+CAPN.US,D,20250411,000000,10.2,10.2,10.19,10.19,323,0
+CAPN.US,D,20250416,000000,10.1969,10.2,10.1969,10.2,5000,0
+CAPN.US,D,20250421,000000,10.17,10.17,10.17,10.17,201,0
+CAPN.US,D,20250422,000000,10.19,10.19,10.19,10.19,214,0
+CAPN.US,D,20250423,000000,10.19,10.19,10.18,10.18,211,0
+CAPN.US,D,20250424,000000,10.19,10.19,10.18,10.18,809,0
+CAPN.US,D,20250425,000000,10.19,10.2,10.19,10.2,533,0
+CAPN.US,D,20250428,000000,10.22,10.22,10.2,10.21,9342,0
+CAPN.US,D,20250429,000000,10.2,10.2,10.2,10.2,123,0
+CAPN.US,D,20250430,000000,10.2,10.2,10.2,10.2,129,0
+CAPN.US,D,20250501,000000,10.21,10.21,10.21,10.21,235,0
+CAPN.US,D,20250502,000000,10.21,10.21,10.21,10.21,128,0
+CAPN.US,D,20250505,000000,10.21,10.21,10.21,10.21,233,0
+CAPN.US,D,20250506,000000,10.21,10.24,10.21,10.24,737,0
+CAPN.US,D,20250508,000000,10.24,10.24,10.24,10.24,165,0
+CAPN.US,D,20250513,000000,10.22,10.2382,10.22,10.22,2794,0
+CAPN.US,D,20250516,000000,10.22,10.23,10.22,10.23,5080,0
+CAPN.US,D,20250519,000000,10.24,10.24,10.24,10.24,1500,0
+CAPN.US,D,20250520,000000,10.24,10.24,10.24,10.24,283,0
+CAPN.US,D,20250522,000000,10.24,10.24,10.24,10.24,635,0
+CAPN.US,D,20250528,000000,10.24,10.24,10.23,10.23,879,0
+CAPN.US,D,20250529,000000,10.24,10.24,10.24,10.24,701,0
+CAPN.US,D,20250530,000000,10.24,10.24,10.24,10.24,2215,0
+CAPN.US,D,20250603,000000,10.23,10.24,10.23,10.23,5115,0
+CAPN.US,D,20250604,000000,10.325,10.325,10.325,10.325,5019,0
+CAPN.US,D,20250605,000000,10.27,10.27,10.27,10.27,1574,0
+CAPN.US,D,20250609,000000,10.27,10.28,10.27,10.28,14970,0
+CAPN.US,D,20250610,000000,10.28,10.285,10.28,10.28,196115,0
+CAPN.US,D,20250624,000000,10.3,10.32,10.3,10.32,10137,0
+CAPN.US,D,20250702,000000,10.32,10.32,10.32,10.32,209,0
+CAPN.US,D,20250707,000000,10.32,10.32,10.32,10.32,202,0
+CAPN.US,D,20250708,000000,10.49,10.49,10.49,10.49,158,0
+CAPN.US,D,20250709,000000,10.32,10.32,10.32,10.32,292,0
+CAPN.US,D,20250710,000000,10.32,10.32,10.32,10.32,2691,0
+CAPN.US,D,20250714,000000,10.37,10.4,10.33,10.4,5655,0
+CAPN.US,D,20250715,000000,10.32,10.35,10.32,10.35,55201,0
+CAPN.US,D,20250716,000000,10.35,10.35,10.35,10.35,4902,0
+CAPN.US,D,20250717,000000,10.35,10.35,10.33,10.33,1942,0
+CAPN.US,D,20250721,000000,10.36,10.36,10.36,10.36,621,0
+CAPN.US,D,20250728,000000,10.36,10.36,10.36,10.36,64186,0
+CAPN.US,D,20250729,000000,10.37,10.37,10.37,10.37,1001,0
+CAPN.US,D,20250808,000000,10.3573,10.3573,10.3573,10.3573,298,0
+CAPN.US,D,20250812,000000,10.38,10.38,10.38,10.38,431,0
+CAPN.US,D,20250813,000000,10.35,10.35,10.35,10.35,7824,0
+CAPN.US,D,20250819,000000,10.3758,10.3758,10.3758,10.3758,297,0
+CAPN.US,D,20250820,000000,10.37,10.37,10.37,10.37,25012,0
+CAPN.US,D,20250822,000000,10.3879,10.3879,10.38,10.38,1206,0
+CAPN.US,D,20250910,000000,10.43,10.43,10.425,10.43,5302,0
+CAPN.US,D,20250912,000000,10.42,10.42,10.42,10.42,5313,0
+CAPN.US,D,20250916,000000,10.43,10.43,10.43,10.43,2649,0
+CAPN.US,D,20250917,000000,10.43,10.43,10.43,10.43,4811,0
+CAPN.US,D,20250918,000000,10.45,10.45,10.45,10.45,2400,0
+CAPN.US,D,20250919,000000,10.51,10.51,10.51,10.51,1148,0
+CAPN.US,D,20250922,000000,10.47,10.47,10.47,10.47,197,0
+CAPN.US,D,20250923,000000,10.45,10.47,10.45,10.47,2502,0
+CAPN.US,D,20250924,000000,10.47,10.4701,10.47,10.47,96039,0
+CAPN.US,D,20250925,000000,10.4771,10.4771,10.47,10.47,36150,0
+CAPN.US,D,20251007,000000,10.43,10.44,10.43,10.44,1921,0
+CAPN.US,D,20251008,000000,10.43,10.43,10.42,10.42,3433,0
+CAPN.US,D,20251009,000000,10.42,10.43,10.42,10.43,26684,0
+CAPN.US,D,20251010,000000,10.51,10.51,10.41,10.44,3478,0
+CAPN.US,D,20251013,000000,10.41,10.41,10.4,10.4,2061,0
+CAPN.US,D,20251014,000000,10.35,10.47,10.32,10.44,14898,0
+CAPN.US,D,20251015,000000,10.45,10.48,10.45,10.48,3072,0
+CAPN.US,D,20251016,000000,10.47,10.47,10.46,10.47,2038,0
+CAPN.US,D,20251017,000000,10.46,10.46,10.46,10.46,1793,0
+CAPN.US,D,20251020,000000,10.46,10.49,10.46,10.49,2777,0
+CAPN.US,D,20251021,000000,10.47,10.47,10.47,10.47,1576,0
+CAPN.US,D,20251022,000000,10.48,10.51,10.47,10.5094,4456,0
+CAPN.US,D,20251023,000000,10.47,10.47,10.47,10.47,1426,0
+CAPN.US,D,20251024,000000,10.48,10.48,10.47,10.47,1304,0
+CAPN.US,D,20251027,000000,10.47,10.58,10.47,10.58,5221,0
+CAPN.US,D,20251028,000000,10.52,10.57,10.52,10.57,1801,0
+CAPN.US,D,20251029,000000,10.52,10.52,10.52,10.52,1206,0
+CAPN.US,D,20251030,000000,10.52,10.52,10.52,10.52,1052,0
+CAPN.US,D,20251031,000000,10.52,10.52,10.52,10.52,994,0
+CAPN.US,D,20251103,000000,10.52,10.52,10.52,10.52,920,0
+CAPN.US,D,20251104,000000,10.54,10.54,10.52,10.52,16854,0
+CAPN.US,D,20251105,000000,10.55,10.76,10.53,10.53,2475,0
+CAPN.US,D,20251106,000000,10.53,10.53,10.53,10.53,1117,0
+CAPN.US,D,20251107,000000,10.53,10.53,10.53,10.53,1032,0
+CAPN.US,D,20251110,000000,10.53,10.53,10.53,10.53,991,0
+CAPN.US,D,20251111,000000,10.5899,10.59,10.53,10.53,7991,0
+CAPN.US,D,20251112,000000,10.53,10.53,10.53,10.53,1003,0
+CAPN.US,D,20251113,000000,10.53,10.53,10.53,10.53,927,0
+CAPN.US,D,20251114,000000,10.53,10.53,10.53,10.53,1079,0
+CAPN.US,D,20251117,000000,10.53,10.53,10.53,10.53,881,0
+CAPN.US,D,20251118,000000,10.53,10.56,10.53,10.53,3195,0
+CAPN.US,D,20251119,000000,10.54,10.54,10.54,10.54,938,0
+CAPN.US,D,20251120,000000,10.54,10.54,10.54,10.54,796,0
+CAPN.US,D,20251121,000000,10.54,10.54,10.54,10.54,719,0
+CAPN.US,D,20251124,000000,10.54,10.54,10.54,10.54,596,0
+CAPN.US,D,20251125,000000,10.54,10.54,10.54,10.54,549,0
+CAPN.US,D,20251126,000000,10.55,10.55,10.55,10.55,1207,0
+CAPN.US,D,20251128,000000,10.55,10.55,10.55,10.55,8616,0
+CAPN.US,D,20251201,000000,10.55,10.55,10.55,10.55,2317,0
+CAPN.US,D,20251202,000000,10.55,10.55,10.55,10.55,732,0
+CAPN.US,D,20251203,000000,10.55,10.61,10.55,10.61,81978,0
+CAPN.US,D,20251204,000000,10.58,10.58,10.57,10.57,2647,0
+CAPN.US,D,20251205,000000,10.57,10.6,10.57,10.6,10367,0
+CAPN.US,D,20251208,000000,10.59,10.68,10.58,10.62,8771,0
+CAPN.US,D,20251209,000000,10.98,11.44,10.62,10.67,8136,0
+CAPN.US,D,20251210,000000,10.68,10.68,10.62,10.68,6323,0
+CAPN.US,D,20251211,000000,10.62,10.66,10.61,10.6315,3066,0
+CAPN.US,D,20251212,000000,10.62,10.62,10.61,10.61,2221,0
+CAPN.US,D,20251215,000000,10.61,10.65,10.61,10.63,10460,0
+CAPN.US,D,20251216,000000,10.61,10.61,10.61,10.61,2071,0
+CAPN.US,D,20251217,000000,10.61,10.61,10.61,10.61,1887,0
+CAPN.US,D,20251218,000000,10.61,10.61,10.61,10.61,1771,0
+CAPN.US,D,20251219,000000,10.61,10.62,10.61,10.62,7252,0
+CAPN.US,D,20251222,000000,10.62,10.62,10.62,10.62,2666,0
+CAPN.US,D,20251223,000000,10.63,10.63,10.63,10.63,6650,0
+CAPN.US,D,20251224,000000,10.63,10.63,10.63,10.63,1553,0
+CAPN.US,D,20251226,000000,10.63,10.67,10.63,10.6699,5261,0
+CAPN.US,D,20251229,000000,10.64,10.64,10.64,10.64,1422,0
+CAPN.US,D,20251230,000000,10.64,10.64,10.64,10.64,1331,0
+CAPN.US,D,20251231,000000,10.64,10.64,10.64,10.64,1238,0
+CAPN.US,D,20260102,000000,10.65,10.65,10.65,10.65,1537,0
+CAPN.US,D,20260105,000000,10.62,10.62,10.61,10.61,1050,0
+CAPN.US,D,20260106,000000,10.65,10.65,10.65,10.65,1868,0
+CAPN.US,D,20260107,000000,10.66,10.81,10.65,10.81,2418,0
+CAPN.US,D,20260108,000000,10.75,10.75,10.67,10.67,1111,0
+CAPN.US,D,20260109,000000,10.68,10.81,10.66,10.69,66539,0
+CAPN.US,D,20260112,000000,10.705,10.73,10.69,10.7,21586,0
+CAPN.US,D,20260113,000000,10.72,10.72,10.68,10.7,4402,0
+CAPN.US,D,20260114,000000,10.81,10.81,10.7,10.75,3087,0
+CAPN.US,D,20260115,000000,10.71,10.73,10.66,10.73,10848,0
+CAPN.US,D,20260116,000000,10.81,10.81,10.7,10.7,8172,0
+CAPN.US,D,20260120,000000,10.82,10.82,10.72,10.75,2996,0
+CAPN.US,D,20260121,000000,10.72,10.73,10.71,10.72,188729,0
+CAPN.US,D,20260122,000000,10.71,10.735,10.71,10.72,11756,0
+CAPN.US,D,20260123,000000,10.72,10.735,10.71,10.72,46698,0
+CAPN.US,D,20260126,000000,10.71,10.73,10.71,10.725,54523,0
+CAPN.US,D,20260127,000000,10.71,10.72,10.7,10.72,25799,0
+CAPN.US,D,20260128,000000,10.7,10.75,10.7,10.75,7627,0
+CAPN.US,D,20260129,000000,10.71,10.74,10.71,10.74,7783,0
+CAPN.US,D,20260130,000000,10.71,10.72,10.71,10.72,422062,0
+CAPN.US,D,20260202,000000,10.85,10.85,10.85,10.85,2063,0
+CAPN.US,D,20260203,000000,10.74,10.74,10.72,10.72,2897,0
+CAPN.US,D,20260204,000000,10.74,10.74,10.74,10.74,4000,0
+CAPN.US,D,20260205,000000,10.72,10.75,10.72,10.75,4279,0
+CAPN.US,D,20260209,000000,10.73,10.73,10.73,10.73,158,0
+CAPN.US,D,20260211,000000,10.75,10.75,10.75,10.75,322,0
+CAPN.US,D,20260213,000000,10.75,10.75,10.74,10.74,13517,0
+CAPN.US,D,20260217,000000,10.74,10.74,10.74,10.74,125,0
+CAPN.US,D,20260218,000000,10.74,10.75,10.74,10.74,1311,0
diff --git a/daily/us/nasdaq stocks/1/captw.us.txt b/daily/us/nasdaq stocks/1/captw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a47b18114685c29c2da3a37d3ffd28e849cf73c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/captw.us.txt	
@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPTW.US,D,20231117,000000,0.07,0.07,0.069,0.069,17269,0
+CAPTW.US,D,20231120,000000,0.0699,0.15,0.035,0.0474,368284,0
+CAPTW.US,D,20231121,000000,0.0595,0.0749,0.0351,0.074,289367,0
+CAPTW.US,D,20231122,000000,0.0738,0.0744,0.0666,0.0722,11110,0
+CAPTW.US,D,20231124,000000,0.0738,0.1267,0.068,0.1267,231602,0
+CAPTW.US,D,20231127,000000,0.1253,0.17,0.1001,0.135,168053,0
+CAPTW.US,D,20231128,000000,0.1755,0.1755,0.09,0.1586,265861,0
+CAPTW.US,D,20231129,000000,0.135,0.135,0.118751,0.12,1243,0
+CAPTW.US,D,20231130,000000,0.12,0.1867,0.1125,0.1125,73277,0
+CAPTW.US,D,20231201,000000,0.13,0.13,0.12,0.12,1293,0
+CAPTW.US,D,20231204,000000,0.1299,0.13,0.125,0.125,1448,0
+CAPTW.US,D,20231205,000000,0.1299,0.13,0.0682,0.12,245609,0
+CAPTW.US,D,20231206,000000,0.12,0.12,0.1015,0.11025,1995,0
+CAPTW.US,D,20231213,000000,0.1089,0.1089,0.1089,0.1089,100,0
+CAPTW.US,D,20231214,000000,0.1,0.1009,0.065,0.0792,15407,0
+CAPTW.US,D,20231215,000000,0.07702,0.079999,0.07702,0.0789,3231,0
+CAPTW.US,D,20231218,000000,0.074785,0.074785,0.0694,0.0699,10461,0
+CAPTW.US,D,20231219,000000,0.07,0.0799,0.0651,0.0704,207029,0
+CAPTW.US,D,20231220,000000,0.0651,0.08,0.0651,0.0799,2400,0
+CAPTW.US,D,20231221,000000,0.073849,0.08,0.0677,0.075,7947,0
+CAPTW.US,D,20231222,000000,0.08,0.1575,0.0707,0.0792,6810,0
+CAPTW.US,D,20231226,000000,0.075399,0.0799,0.075399,0.075399,357,0
+CAPTW.US,D,20231227,000000,0.0792,0.08,0.0792,0.08,274,0
+CAPTW.US,D,20231228,000000,0.1575,0.1575,0.0651,0.07,127913,0
+CAPTW.US,D,20231229,000000,0.0799,0.1575,0.0653,0.08,14165,0
+CAPTW.US,D,20240102,000000,0.077649,0.0889,0.077649,0.08,701,0
+CAPTW.US,D,20240103,000000,0.0858,0.0858,0.085,0.085,1954,0
+CAPTW.US,D,20240104,000000,0.0858,0.0858,0.085,0.0852,1300,0
+CAPTW.US,D,20240105,000000,0.085,0.085,0.0849,0.0849,1402,0
+CAPTW.US,D,20240108,000000,0.085,0.085,0.0675,0.0675,681,0
+CAPTW.US,D,20240109,000000,0.085,0.085999,0.0675,0.0675,820,0
+CAPTW.US,D,20240110,000000,0.0849,0.0849,0.0657,0.0657,3543,0
+CAPTW.US,D,20240111,000000,0.08,0.08,0.0651,0.0657,11784,0
+CAPTW.US,D,20240112,000000,0.0792,0.0792,0.0651,0.0651,307846,0
+CAPTW.US,D,20240116,000000,0.086,0.086,0.05,0.0676,250987,0
+CAPTW.US,D,20240117,000000,0.0849,0.0849,0.0675,0.0675,2300,0
+CAPTW.US,D,20240122,000000,0.0799,0.0815,0.068,0.0784,2164,0
+CAPTW.US,D,20240124,000000,0.0681,0.0822,0.0675,0.0822,2878,0
+CAPTW.US,D,20240125,000000,0.0792,0.0792,0.0675,0.076799,3800,0
+CAPTW.US,D,20240126,000000,0.0805,0.0863,0.0745,0.0863,1609,0
+CAPTW.US,D,20240130,000000,0.085,0.09,0.07,0.0749,6898,0
+CAPTW.US,D,20240131,000000,0.08,0.08,0.0775,0.0775,6506,0
+CAPTW.US,D,20240201,000000,0.1,0.115,0.0825,0.0891,50512,0
+CAPTW.US,D,20240202,000000,0.1238,0.205,0.1125,0.12,605513,0
+CAPTW.US,D,20240205,000000,0.2,0.2199,0.1175,0.1211,58287,0
+CAPTW.US,D,20240206,000000,0.1225,0.1225,0.115,0.115,20554,0
+CAPTW.US,D,20240207,000000,0.12,0.13,0.115,0.12,19695,0
+CAPTW.US,D,20240208,000000,0.13,0.13,0.11,0.11,114303,0
+CAPTW.US,D,20240209,000000,0.12,0.12,0.115,0.12,27606,0
+CAPTW.US,D,20240212,000000,0.12,0.12,0.104,0.1188,48003,0
+CAPTW.US,D,20240213,000000,0.1111,0.12,0.11,0.12,7215,0
+CAPTW.US,D,20240214,000000,0.125,0.126499,0.09,0.091,148971,0
+CAPTW.US,D,20240215,000000,0.1,0.1,0.095,0.1,23079,0
+CAPTW.US,D,20240216,000000,0.1,0.1535,0.1,0.1,13908,0
+CAPTW.US,D,20240220,000000,0.1,0.1,0.1,0.1,12500,0
+CAPTW.US,D,20240221,000000,0.11,0.11,0.085,0.0861,58354,0
+CAPTW.US,D,20240222,000000,0.1,0.11,0.1,0.105,46772,0
+CAPTW.US,D,20240223,000000,0.1,0.115,0.1,0.1125,3412,0
+CAPTW.US,D,20240226,000000,0.11,0.12005,0.11,0.115,12907,0
+CAPTW.US,D,20240227,000000,0.1161,0.1161,0.0815,0.0815,3260,0
+CAPTW.US,D,20240228,000000,0.1114,0.1114,0.0816,0.0816,110592,0
+CAPTW.US,D,20240229,000000,0.115,0.115,0.09,0.09,102571,0
+CAPTW.US,D,20240301,000000,0.0999,0.11,0.0999,0.1,5067,0
+CAPTW.US,D,20240304,000000,0.11,0.115,0.1,0.11,235750,0
+CAPTW.US,D,20240305,000000,0.11,0.115,0.1012,0.1012,32498,0
+CAPTW.US,D,20240306,000000,0.12,0.13,0.1111,0.12,18600,0
+CAPTW.US,D,20240307,000000,0.12,0.12,0.119999,0.12,7214,0
+CAPTW.US,D,20240308,000000,0.12,0.15,0.12,0.125,54763,0
+CAPTW.US,D,20240311,000000,0.1475,0.1475,0.0929,0.118,21537,0
+CAPTW.US,D,20240312,000000,0.1169,0.118,0.11505,0.11505,3300,0
+CAPTW.US,D,20240313,000000,0.124999,0.124999,0.121,0.121,5083,0
+CAPTW.US,D,20240314,000000,0.1146,0.1425,0.0953,0.0953,21415,0
+CAPTW.US,D,20240315,000000,0.1268,0.1268,0.0954,0.12,4184,0
+CAPTW.US,D,20240318,000000,0.1217,0.127499,0.1111,0.127499,8200,0
+CAPTW.US,D,20240319,000000,0.1111,0.13,0.1018,0.1027,9815,0
+CAPTW.US,D,20240320,000000,0.1263,0.1263,0.0953,0.125,12613,0
+CAPTW.US,D,20240321,000000,0.1285,0.1285,0.1164,0.12,1000,0
+CAPTW.US,D,20240322,000000,0.1285,0.1285,0.1285,0.1285,131,0
+CAPTW.US,D,20240325,000000,0.1199,0.1435,0.1199,0.12,220300,0
+CAPTW.US,D,20240326,000000,0.1485,0.1485,0.1275,0.1275,200,0
+CAPTW.US,D,20240327,000000,0.1485,0.1489,0.1212,0.1212,3159,0
+CAPTW.US,D,20240328,000000,0.1312,0.1373,0.1215,0.1215,3175,0
+CAPTW.US,D,20240401,000000,0.1464,0.1464,0.1464,0.1464,123,0
+CAPTW.US,D,20240403,000000,0.145,0.1464,0.1244,0.133,465,0
+CAPTW.US,D,20240411,000000,0.122,0.133,0.1002,0.133,2450,0
+CAPTW.US,D,20240417,000000,0.14,0.14,0.12,0.12,214066,0
+CAPTW.US,D,20240418,000000,0.1386,0.14,0.12,0.14,300,0
+CAPTW.US,D,20240419,000000,0.101,0.1365,0.1,0.1364,132300,0
+CAPTW.US,D,20240422,000000,0.13,0.13,0.1225,0.1246,12783,0
+CAPTW.US,D,20240423,000000,0.1199,0.1398,0.115,0.122,30678,0
+CAPTW.US,D,20240424,000000,0.122,0.122,0.12,0.1219,76326,0
+CAPTW.US,D,20240429,000000,0.12,0.1388,0.1011,0.1386,22221,0
+CAPTW.US,D,20240430,000000,0.1364,0.1407,0.13,0.14,133080,0
+CAPTW.US,D,20240501,000000,0.14,0.14,0.13,0.13,3000,0
+CAPTW.US,D,20240502,000000,0.14,0.14,0.13,0.13,204,0
+CAPTW.US,D,20240503,000000,0.1282,0.139,0.127,0.135,65806,0
+CAPTW.US,D,20240506,000000,0.135,0.14,0.1256,0.1375,91531,0
+CAPTW.US,D,20240507,000000,0.1375,0.14632,0.1021,0.12,238700,0
+CAPTW.US,D,20240508,000000,0.13,0.1376,0.13,0.1351,14300,0
+CAPTW.US,D,20240509,000000,0.145,0.15,0.1382,0.15,1778,0
+CAPTW.US,D,20240513,000000,0.101,0.1485,0.101,0.1219,5381,0
+CAPTW.US,D,20240514,000000,0.11,0.13,0.1001,0.11,101229,0
+CAPTW.US,D,20240515,000000,0.11,0.12,0.11,0.11,425300,0
+CAPTW.US,D,20240516,000000,0.13,0.13,0.13,0.13,1000,0
+CAPTW.US,D,20240517,000000,0.11,0.1272,0.1056,0.1073,22700,0
+CAPTW.US,D,20240520,000000,0.105,0.129,0.105,0.1289,144900,0
+CAPTW.US,D,20240522,000000,0.125,0.127,0.125,0.1269,2400,0
+CAPTW.US,D,20240524,000000,0.126,0.126,0.1259,0.1259,1700,0
+CAPTW.US,D,20240528,000000,0.118,0.125,0.11,0.115,576550,0
+CAPTW.US,D,20240529,000000,0.115,0.119,0.115,0.1188,1400,0
+CAPTW.US,D,20240531,000000,0.101,0.117,0.1,0.117,111800,0
+CAPTW.US,D,20240603,000000,0.11,0.12,0.105,0.119,52810,0
+CAPTW.US,D,20240604,000000,0.1189,0.119,0.0909,0.099999,12768,0
+CAPTW.US,D,20240605,000000,0.099,0.1,0.09,0.09,7100,0
+CAPTW.US,D,20240606,000000,0.09,0.1,0.0899,0.1,20865,0
+CAPTW.US,D,20240607,000000,0.1,0.1,0.093699,0.093699,4000,0
+CAPTW.US,D,20240610,000000,0.0999,0.1,0.0998,0.1,56938,0
+CAPTW.US,D,20240611,000000,0.1089,0.11,0.0815,0.0815,49211,0
+CAPTW.US,D,20240612,000000,0.0988,0.0998,0.097056,0.0998,1500,0
+CAPTW.US,D,20240614,000000,0.0823,0.097,0.068299,0.068299,10567,0
+CAPTW.US,D,20240617,000000,0.0988,0.1,0.0833,0.097,7600,0
+CAPTW.US,D,20240618,000000,0.09,0.1,0.066701,0.1,3400,0
+CAPTW.US,D,20240620,000000,0.1,0.1033,0.086232,0.1033,235700,0
+CAPTW.US,D,20240625,000000,0.0909,0.0909,0.06995,0.06995,55517,0
+CAPTW.US,D,20240626,000000,0.0666,0.0833,0.0599,0.08325,22211,0
+CAPTW.US,D,20240627,000000,0.09,0.09,0.0699,0.07,9910,0
+CAPTW.US,D,20240628,000000,0.07,0.08,0.06,0.0769,1750,0
+CAPTW.US,D,20240705,000000,0.074,0.0821,0.0537,0.0537,7700,0
+CAPTW.US,D,20240708,000000,0.0515,0.06,0.0499,0.06,21376,0
+CAPTW.US,D,20240709,000000,0.0599,0.0649,0.05,0.055,30332,0
+CAPTW.US,D,20240710,000000,0.065,0.0693,0.065,0.0693,3700,0
+CAPTW.US,D,20240711,000000,0.0639,0.0778,0.05,0.0699,2900,0
+CAPTW.US,D,20240712,000000,0.0529,0.0645,0.049749,0.0632,9719,0
+CAPTW.US,D,20240715,000000,0.0551,0.0679,0.0491,0.0499,40159,0
+CAPTW.US,D,20240716,000000,0.0505,0.06,0.0476,0.049,122477,0
+CAPTW.US,D,20240717,000000,0.049,0.049,0.04,0.0401,187834,0
+CAPTW.US,D,20240718,000000,0.04,0.04,0.04,0.04,640,0
+CAPTW.US,D,20240719,000000,0.04,0.045,0.038386,0.0404,68083,0
+CAPTW.US,D,20240722,000000,0.0404,0.0404,0.0325,0.03259,137700,0
+CAPTW.US,D,20240725,000000,0.0314,0.0314,0.0304,0.0311,600,0
+CAPTW.US,D,20240726,000000,0.0375,0.0397,0.0372,0.039475,253900,0
+CAPTW.US,D,20240729,000000,0.039,0.0398,0.0383,0.0397,210630,0
+CAPTW.US,D,20240802,000000,0.0342,0.0374,0.0303,0.0332,30000,0
+CAPTW.US,D,20240805,000000,0.0332,0.037,0.0332,0.037,8370,0
+CAPTW.US,D,20240806,000000,0.0308,0.0373,0.03,0.035,56231,0
+CAPTW.US,D,20240807,000000,0.035,0.035,0.035,0.035,8500,0
+CAPTW.US,D,20240812,000000,0.0377,0.038,0.0377,0.038,435,0
+CAPTW.US,D,20240814,000000,0.038,0.038,0.038,0.038,400,0
+CAPTW.US,D,20240815,000000,0.0396,0.0408,0.0396,0.0408,3946,0
+CAPTW.US,D,20240816,000000,0.0391,0.0391,0.0388,0.0388,900,0
+CAPTW.US,D,20240819,000000,0.0388,0.0388,0.033,0.033,1900,0
+CAPTW.US,D,20240820,000000,0.0336,0.0336,0.0305,0.0305,3606,0
+CAPTW.US,D,20240821,000000,0.0303,0.0303,0.0259,0.0266,14800,0
+CAPTW.US,D,20240830,000000,0.0292,0.03,0.0292,0.03,100900,0
+CAPTW.US,D,20240904,000000,0.03,0.053,0.03,0.0495,118100,0
+CAPTW.US,D,20240905,000000,0.0495,0.0495,0.0328,0.035,5602,0
+CAPTW.US,D,20240906,000000,0.0424,0.0424,0.0422,0.0422,200,0
+CAPTW.US,D,20240909,000000,0.0421,0.0425,0.0413,0.0425,1452,0
+CAPTW.US,D,20240912,000000,0.042299,0.042299,0.0421,0.0421,1200,0
+CAPTW.US,D,20240913,000000,0.0424,0.0424,0.0421,0.0421,400,0
+CAPTW.US,D,20240916,000000,0.0424,0.0424,0.0421,0.0423,6960,0
+CAPTW.US,D,20240917,000000,0.0421,0.0421,0.0421,0.0421,118,0
+CAPTW.US,D,20240918,000000,0.0421,0.0511,0.0417,0.0421,17548,0
+CAPTW.US,D,20240919,000000,0.0328,0.0328,0.03,0.03,4426,0
+CAPTW.US,D,20240924,000000,0.03,0.03,0.03,0.03,100000,0
+CAPTW.US,D,20241007,000000,0.0307,0.031,0.0307,0.0307,3400,0
+CAPTW.US,D,20241015,000000,0.029,0.029,0.0171,0.0189,31887,0
+CAPTW.US,D,20241016,000000,0.0188,0.02,0.0188,0.0199,11659,0
+CAPTW.US,D,20241017,000000,0.02,0.02,0.02,0.02,186,0
+CAPTW.US,D,20241018,000000,0.04,0.0543,0.04,0.0543,1150,0
+CAPTW.US,D,20241021,000000,0.0543,0.0544,0.0177,0.0177,196352,0
+CAPTW.US,D,20241022,000000,0.0248,0.0248,0.0189,0.019901,2769,0
+CAPTW.US,D,20241023,000000,0.0193,0.0519,0.0191,0.05,60143,0
+CAPTW.US,D,20241024,000000,0.0315,0.0342,0.0288,0.03,107231,0
+CAPTW.US,D,20241025,000000,0.0307,0.0377,0.0307,0.0354,900,0
+CAPTW.US,D,20241028,000000,0.0214,0.0284,0.0203,0.0284,29000,0
+CAPTW.US,D,20241104,000000,0.019,0.0312,0.0189,0.0312,44301,0
+CAPTW.US,D,20241108,000000,0.0234,0.0234,0.0234,0.0234,2000,0
+CAPTW.US,D,20241112,000000,0.0179,0.027,0.0155,0.018778,50020,0
+CAPTW.US,D,20241113,000000,0.0198,0.02,0.015249,0.0198,26077,0
+CAPTW.US,D,20241114,000000,0.02,0.04,0.02,0.030101,99342,0
+CAPTW.US,D,20241115,000000,0.0337,0.0337,0.0306,0.0306,567,0
+CAPTW.US,D,20241118,000000,0.03,0.0386,0.0279,0.0279,9630,0
+CAPTW.US,D,20241119,000000,0.0281,0.0281,0.0281,0.0281,510,0
+CAPTW.US,D,20241120,000000,0.0307,0.0384,0.025,0.0317,560,0
+CAPTW.US,D,20241126,000000,0.0289,0.0289,0.0289,0.0289,100,0
+CAPTW.US,D,20241203,000000,0.0363,0.0424,0.03,0.0396,138745,0
+CAPTW.US,D,20241206,000000,0.0225,0.0392,0.0174,0.0249,817651,0
+CAPTW.US,D,20241209,000000,0.0295,0.0299,0.02,0.0255,6002,0
+CAPTW.US,D,20241210,000000,0.02,0.0298,0.0181,0.024,16254,0
+CAPTW.US,D,20241211,000000,0.0175,0.032,0.0174,0.024,532683,0
+CAPTW.US,D,20241212,000000,0.015,0.0396,0.015,0.0169,266443,0
+CAPTW.US,D,20241213,000000,0.0328,0.0328,0.015,0.0185,238726,0
+CAPTW.US,D,20241216,000000,0.0162,0.0221,0.0144,0.0144,48350,0
+CAPTW.US,D,20241217,000000,0.0144,0.0221,0.0133,0.014,39577,0
+CAPTW.US,D,20241218,000000,0.0138,0.0163,0.0106,0.011566,40096,0
+CAPTW.US,D,20241219,000000,0.014,0.0198,0.0101,0.0106,64644,0
+CAPTW.US,D,20241220,000000,0.0106,0.0218,0.0106,0.014782,24942,0
+CAPTW.US,D,20241223,000000,0.0184,0.0184,0.0184,0.0184,200,0
+CAPTW.US,D,20241224,000000,0.0103,0.0103,0.0103,0.0103,247,0
+CAPTW.US,D,20241226,000000,0.0182,0.0195,0.01,0.01,54753,0
+CAPTW.US,D,20241227,000000,0.0201,0.0201,0.01,0.0103,5808,0
+CAPTW.US,D,20241230,000000,0.0271,0.03,0.0092,0.0103,268246,0
+CAPTW.US,D,20241231,000000,0.0112,0.024,0.0094,0.0125,736665,0
+CAPTW.US,D,20250102,000000,0.02,0.0201,0.013,0.0168,193941,0
+CAPTW.US,D,20250103,000000,0.0216,0.0217,0.0191,0.0217,19987,0
+CAPTW.US,D,20250106,000000,0.0257,0.0259,0.0151,0.0243,105213,0
+CAPTW.US,D,20250107,000000,0.0195,0.0195,0.015701,0.0185,13963,0
+CAPTW.US,D,20250108,000000,0.0257,0.0257,0.0257,0.0257,297,0
+CAPTW.US,D,20250110,000000,0.0256,0.0257,0.0168,0.0229,206153,0
+CAPTW.US,D,20250113,000000,0.0172,0.0203,0.0165,0.0167,110860,0
+CAPTW.US,D,20250114,000000,0.019401,0.019401,0.0168,0.0168,11376,0
+CAPTW.US,D,20250115,000000,0.0118,0.0234,0.0118,0.0234,16526,0
+CAPTW.US,D,20250116,000000,0.023005,0.0236,0.0131,0.0166,70450,0
+CAPTW.US,D,20250117,000000,0.0165,0.0259,0.0165,0.023,30283,0
+CAPTW.US,D,20250121,000000,0.0162,0.0259,0.0162,0.0257,17300,0
+CAPTW.US,D,20250122,000000,0.0168,0.0168,0.0168,0.0168,9000,0
+CAPTW.US,D,20250123,000000,0.02,0.0254,0.0166,0.0254,11977,0
+CAPTW.US,D,20250124,000000,0.021,0.025,0.021,0.0247,3257,0
+CAPTW.US,D,20250127,000000,0.0166,0.0185,0.0144,0.0185,55858,0
+CAPTW.US,D,20250128,000000,0.0155,0.0191,0.0145,0.0184,57811,0
+CAPTW.US,D,20250129,000000,0.017,0.0249,0.0136,0.0184,138469,0
+CAPTW.US,D,20250130,000000,0.019,0.019,0.019,0.019,100,0
+CAPTW.US,D,20250131,000000,0.019,0.019,0.0168,0.0185,300,0
+CAPTW.US,D,20250204,000000,0.0185,0.049,0.0184,0.035,1484395,0
+CAPTW.US,D,20250205,000000,0.0349,0.0349,0.0212,0.0274,43419,0
+CAPTW.US,D,20250206,000000,0.0358,0.0358,0.0221,0.0282,53295,0
+CAPTW.US,D,20250207,000000,0.0243,0.028,0.0226,0.0279,2601,0
+CAPTW.US,D,20250210,000000,0.0273,0.0273,0.0227,0.023665,2254,0
+CAPTW.US,D,20250211,000000,0.0231,0.0231,0.0227,0.0229,7352,0
+CAPTW.US,D,20250212,000000,0.0202,0.0255,0.02,0.0255,28277,0
+CAPTW.US,D,20250214,000000,0.0248,0.0248,0.0195,0.023,3543,0
+CAPTW.US,D,20250218,000000,0.0227,0.023,0.0227,0.023,12936,0
+CAPTW.US,D,20250219,000000,0.021055,0.026,0.021055,0.026,1413,0
+CAPTW.US,D,20250220,000000,0.019501,0.0257,0.019501,0.0257,6000,0
+CAPTW.US,D,20250221,000000,0.0211,0.0256,0.0211,0.0256,200,0
+CAPTW.US,D,20250225,000000,0.0207,0.0256,0.0205,0.0205,732,0
+CAPTW.US,D,20250226,000000,0.025,0.025,0.021,0.0238,28469,0
+CAPTW.US,D,20250227,000000,0.0217,0.023,0.0215,0.023,5903,0
+CAPTW.US,D,20250303,000000,0.0156,0.0178,0.0151,0.0174,37621,0
+CAPTW.US,D,20250304,000000,0.0153,0.0161,0.0149,0.016,83145,0
+CAPTW.US,D,20250305,000000,0.0164,0.0165,0.015525,0.015525,13803,0
+CAPTW.US,D,20250306,000000,0.0153,0.0172,0.0153,0.0172,54334,0
+CAPTW.US,D,20250307,000000,0.0137,0.0214,0.0136,0.0214,21806,0
+CAPTW.US,D,20250310,000000,0.021,0.021,0.021,0.021,200,0
+CAPTW.US,D,20250311,000000,0.0227,0.0253,0.0217,0.0217,21350,0
+CAPTW.US,D,20250312,000000,0.018,0.0181,0.0177,0.0177,2000,0
+CAPTW.US,D,20250314,000000,0.0133,0.0133,0.0126,0.0126,210189,0
+CAPTW.US,D,20250317,000000,0.0138,0.019499,0.0138,0.019499,49600,0
+CAPTW.US,D,20250319,000000,0.0195,0.0196,0.0195,0.0196,201,0
+CAPTW.US,D,20250321,000000,0.0161,0.0161,0.0161,0.0161,100,0
+CAPTW.US,D,20250324,000000,0.0177,0.0183,0.013501,0.013501,35852,0
+CAPTW.US,D,20250325,000000,0.0146,0.0146,0.0146,0.0146,100,0
+CAPTW.US,D,20250326,000000,0.0173,0.0201,0.015768,0.0201,10000,0
+CAPTW.US,D,20250328,000000,0.0201,0.02379,0.016849,0.019,18201,0
+CAPTW.US,D,20250331,000000,0.019894,0.019894,0.0145,0.0145,6002,0
+CAPTW.US,D,20250401,000000,0.0216,0.0217,0.016,0.016,15486,0
+CAPTW.US,D,20250403,000000,0.0163,0.0176,0.0135,0.0175,82759,0
+CAPTW.US,D,20250404,000000,0.0175,0.0182,0.014,0.014,55600,0
+CAPTW.US,D,20250409,000000,0.0131,0.0131,0.0112,0.011201,3002,0
+CAPTW.US,D,20250411,000000,0.0158,0.0164,0.0158,0.0159,20967,0
+CAPTW.US,D,20250414,000000,0.014899,0.015,0.0121,0.0135,3200,0
+CAPTW.US,D,20250415,000000,0.015,0.015,0.015,0.015,114,0
+CAPTW.US,D,20250416,000000,0.015,0.017249,0.012,0.017,47243,0
+CAPTW.US,D,20250422,000000,0.015,0.015,0.015,0.015,4000,0
+CAPTW.US,D,20250423,000000,0.0162,0.0162,0.0162,0.0162,3558,0
+CAPTW.US,D,20250430,000000,0.0174,0.0174,0.0174,0.0174,100,0
+CAPTW.US,D,20250502,000000,0.0174,0.0174,0.0174,0.0174,3000,0
+CAPTW.US,D,20250506,000000,0.0129,0.0129,0.0129,0.0129,100,0
+CAPTW.US,D,20250508,000000,0.0172,0.0172,0.012,0.012,2100,0
+CAPTW.US,D,20250509,000000,0.015,0.017,0.015,0.017,205587,0
+CAPTW.US,D,20250512,000000,0.017,0.017,0.017,0.017,8186,0
+CAPTW.US,D,20250513,000000,0.0151,0.0151,0.015,0.015,10000,0
+CAPTW.US,D,20250515,000000,0.015,0.0199,0.015,0.0199,32402,0
+CAPTW.US,D,20250520,000000,0.015,0.015,0.015,0.015,30016,0
+CAPTW.US,D,20250521,000000,0.015,0.015,0.015,0.015,812,0
+CAPTW.US,D,20250522,000000,0.015,0.015,0.015,0.015,29947,0
+CAPTW.US,D,20250523,000000,0.0166,0.0166,0.0166,0.0166,9676,0
+CAPTW.US,D,20250527,000000,0.0199,0.0199,0.0135,0.0199,879,0
+CAPTW.US,D,20250528,000000,0.0166,0.0199,0.0101,0.0163,244669,0
+CAPTW.US,D,20250529,000000,0.0164,0.0198,0.0125,0.0198,255754,0
+CAPTW.US,D,20250530,000000,0.022,0.035,0.02,0.0326,454471,0
+CAPTW.US,D,20250602,000000,0.03,0.035,0.0201,0.034999,204350,0
+CAPTW.US,D,20250603,000000,0.0269,0.0298,0.0151,0.0237,136646,0
+CAPTW.US,D,20250604,000000,0.0235,0.0298,0.0191,0.0279,316409,0
+CAPTW.US,D,20250605,000000,0.0299,0.0299,0.0192,0.0276,15488,0
+CAPTW.US,D,20250606,000000,0.025,0.026,0.0222,0.026,3966,0
+CAPTW.US,D,20250609,000000,0.023,0.035,0.0165,0.0257,424440,0
+CAPTW.US,D,20250610,000000,0.0201,0.0256,0.0151,0.018299,78283,0
+CAPTW.US,D,20250611,000000,0.0204,0.024,0.0162,0.0179,30374,0
+CAPTW.US,D,20250612,000000,0.0195,0.0195,0.0195,0.0195,108,0
+CAPTW.US,D,20250616,000000,0.0207,0.0218,0.0187,0.0217,16964,0
+CAPTW.US,D,20250617,000000,0.021702,0.0218,0.0217,0.0217,6525,0
+CAPTW.US,D,20250620,000000,0.0297,0.0331,0.0297,0.03,124096,0
+CAPTW.US,D,20250623,000000,0.03,0.030101,0.03,0.03,6546,0
+CAPTW.US,D,20250624,000000,0.0202,0.0261,0.02,0.026,43972,0
+CAPTW.US,D,20250626,000000,0.0259,0.026,0.0259,0.0259,542,0
+CAPTW.US,D,20250627,000000,0.0211,0.024,0.02,0.022051,59898,0
+CAPTW.US,D,20250701,000000,0.0216,0.0216,0.019999,0.0213,134688,0
+CAPTW.US,D,20250702,000000,0.0212,0.0212,0.0212,0.0212,3184,0
+CAPTW.US,D,20250703,000000,0.0205,0.0205,0.0205,0.0205,500,0
+CAPTW.US,D,20250707,000000,0.0209,0.021,0.019,0.021,12856,0
+CAPTW.US,D,20250708,000000,0.021,0.0233,0.02099,0.023,127877,0
+CAPTW.US,D,20250709,000000,0.0325,0.035,0.026807,0.026807,129903,0
+CAPTW.US,D,20250710,000000,0.0299,0.0399,0.0299,0.0329,5034,0
+CAPTW.US,D,20250711,000000,0.033,0.0362,0.033,0.034,5764,0
+CAPTW.US,D,20250714,000000,0.04,0.05,0.0371,0.04,54433,0
+CAPTW.US,D,20250715,000000,0.0501,0.052,0.0501,0.052,21206,0
+CAPTW.US,D,20250716,000000,0.053,0.06,0.035,0.0489,29072,0
+CAPTW.US,D,20250717,000000,0.0382,0.0542,0.035,0.04,87045,0
+CAPTW.US,D,20250718,000000,0.06,0.06,0.0588,0.0588,628,0
+CAPTW.US,D,20250722,000000,0.065451,0.065451,0.0549,0.0549,2853,0
+CAPTW.US,D,20250725,000000,0.045,0.045,0.045,0.045,1148,0
+CAPTW.US,D,20250729,000000,0.041,0.0412,0.041,0.041,1310,0
+CAPTW.US,D,20250730,000000,0.03,0.03,0.03,0.03,139,0
+CAPTW.US,D,20250731,000000,0.0252,0.0252,0.0252,0.0252,10000,0
+CAPTW.US,D,20250805,000000,0.03,0.03,0.03,0.03,30000,0
+CAPTW.US,D,20250806,000000,0.03,0.03,0.0299,0.0299,1928,0
+CAPTW.US,D,20250807,000000,0.0254,0.0254,0.0254,0.0254,1500,0
+CAPTW.US,D,20250808,000000,0.0327,0.0387,0.0327,0.0386,870,0
+CAPTW.US,D,20250812,000000,0.0252,0.0252,0.0252,0.0252,5000,0
+CAPTW.US,D,20250814,000000,0.0252,0.0252,0.0252,0.0252,10602,0
+CAPTW.US,D,20250818,000000,0.0313,0.0337,0.0312,0.0312,10000,0
+CAPTW.US,D,20250822,000000,0.0335,0.0335,0.0252,0.0253,14000,0
+CAPTW.US,D,20250828,000000,0.0332,0.0333,0.0332,0.0333,12135,0
+CAPTW.US,D,20250915,000000,0.0254,0.0254,0.0252,0.0252,142550,0
+CAPTW.US,D,20250916,000000,0.0325,0.0326,0.0325,0.032537,300,0
+CAPTW.US,D,20250918,000000,0.0322,0.0408,0.0322,0.0408,5256,0
+CAPTW.US,D,20250919,000000,0.0408,0.0408,0.0408,0.0408,101,0
+CAPTW.US,D,20250925,000000,0.03,0.0323,0.023,0.0323,14364,0
+CAPTW.US,D,20250926,000000,0.032299,0.032299,0.032299,0.032299,250,0
+CAPTW.US,D,20250930,000000,0.0322,0.04,0.0319,0.04,7977,0
+CAPTW.US,D,20251001,000000,0.0322,0.04,0.0322,0.0336,102197,0
+CAPTW.US,D,20251002,000000,0.0322,0.0322,0.0221,0.0221,21912,0
+CAPTW.US,D,20251003,000000,0.0221,0.04,0.0221,0.0275,24923,0
+CAPTW.US,D,20251006,000000,0.0276,0.0337,0.0231,0.0231,44650,0
+CAPTW.US,D,20251007,000000,0.024,0.0241,0.0229,0.0229,12020,0
+CAPTW.US,D,20251008,000000,0.0221,0.035,0.0221,0.035,383942,0
+CAPTW.US,D,20251009,000000,0.0385,0.0477,0.026181,0.0353,6689,0
+CAPTW.US,D,20251010,000000,0.0227,0.035,0.0227,0.0241,3817,0
+CAPTW.US,D,20251013,000000,0.024,0.0263,0.024,0.0263,59080,0
+CAPTW.US,D,20251014,000000,0.0263,0.028,0.0237,0.0238,14362,0
+CAPTW.US,D,20251015,000000,0.026329,0.026329,0.026329,0.026329,175,0
+CAPTW.US,D,20251016,000000,0.027,0.0308,0.0255,0.0308,12087,0
+CAPTW.US,D,20251017,000000,0.0255,0.0398,0.0255,0.0398,2190,0
+CAPTW.US,D,20251020,000000,0.036419,0.036419,0.0225,0.0254,56696,0
+CAPTW.US,D,20251021,000000,0.0253,0.0253,0.021,0.025,111100,0
+CAPTW.US,D,20251024,000000,0.0211,0.022,0.021,0.022,57300,0
+CAPTW.US,D,20251027,000000,0.0237,0.0246,0.02,0.0207,95729,0
+CAPTW.US,D,20251028,000000,0.0207,0.02389,0.0206,0.0208,58070,0
+CAPTW.US,D,20251029,000000,0.0206,0.0238,0.0206,0.021,292611,0
+CAPTW.US,D,20251030,000000,0.0207,0.0207,0.02,0.02,79285,0
+CAPTW.US,D,20251031,000000,0.02,0.0228,0.02,0.0211,129823,0
+CAPTW.US,D,20251103,000000,0.0202,0.0202,0.0202,0.0202,966,0
+CAPTW.US,D,20251104,000000,0.0202,0.0356,0.0202,0.0323,1073861,0
+CAPTW.US,D,20251105,000000,0.0262,0.037399,0.0262,0.037399,2002,0
+CAPTW.US,D,20251106,000000,0.0262,0.0262,0.021,0.0222,59206,0
+CAPTW.US,D,20251107,000000,0.0224,0.026,0.0203,0.0259,12787,0
+CAPTW.US,D,20251110,000000,0.0207,0.026,0.018,0.020567,115107,0
+CAPTW.US,D,20251111,000000,0.0249,0.0323,0.0233,0.0263,124468,0
+CAPTW.US,D,20251112,000000,0.0241,0.029499,0.024,0.0242,98237,0
+CAPTW.US,D,20251113,000000,0.023899,0.0299,0.0221,0.0232,42722,0
+CAPTW.US,D,20251114,000000,0.0212,0.0288,0.0212,0.0288,88148,0
+CAPTW.US,D,20251117,000000,0.0216,0.0216,0.0199,0.021,53448,0
+CAPTW.US,D,20251118,000000,0.0216,0.0216,0.0178,0.0209,88779,0
+CAPTW.US,D,20251119,000000,0.0183,0.0183,0.0183,0.0183,225,0
+CAPTW.US,D,20251124,000000,0.0161,0.0166,0.016,0.0161,10908,0
+CAPTW.US,D,20251125,000000,0.0163,0.0163,0.0163,0.0163,7641,0
+CAPTW.US,D,20251126,000000,0.0165,0.0185,0.0164,0.0185,41042,0
+CAPTW.US,D,20251201,000000,0.0173,0.0223,0.0173,0.0223,19148,0
+CAPTW.US,D,20251202,000000,0.025,0.0299,0.025,0.029,588009,0
+CAPTW.US,D,20251203,000000,0.03,0.0344,0.0272,0.0286,226548,0
+CAPTW.US,D,20251205,000000,0.0251,0.0251,0.0251,0.0251,165,0
+CAPTW.US,D,20251208,000000,0.03,0.0322,0.028,0.03,119882,0
+CAPTW.US,D,20251209,000000,0.03,0.03575,0.03,0.0349,103284,0
+CAPTW.US,D,20251210,000000,0.0301,0.0301,0.0202,0.0203,131722,0
+CAPTW.US,D,20251215,000000,0.029,0.029,0.029,0.029,279,0
+CAPTW.US,D,20251223,000000,0.0203,0.0203,0.0183,0.019999,10655,0
+CAPTW.US,D,20251224,000000,0.022,0.022,0.022,0.022,3000,0
+CAPTW.US,D,20251226,000000,0.0193,0.02,0.017,0.0185,116722,0
+CAPTW.US,D,20251229,000000,0.017,0.02,0.0156,0.0199,10380,0
+CAPTW.US,D,20251230,000000,0.0156,0.0156,0.0155,0.0156,5850,0
+CAPTW.US,D,20251231,000000,0.020765,0.020765,0.0129,0.0129,105554,0
+CAPTW.US,D,20260102,000000,0.0129,0.0199,0.0128,0.018481,6473,0
+CAPTW.US,D,20260105,000000,0.0198,0.0198,0.0198,0.0198,8875,0
+CAPTW.US,D,20260106,000000,0.0199,0.0199,0.0199,0.0199,243,0
+CAPTW.US,D,20260109,000000,0.0134,0.0136,0.0134,0.0136,2803,0
+CAPTW.US,D,20260112,000000,0.01291,0.01415,0.01291,0.01415,12900,0
+CAPTW.US,D,20260121,000000,0.0126,0.013197,0.0126,0.0126,11830,0
+CAPTW.US,D,20260122,000000,0.0126,0.0376,0.0126,0.03,274500,0
+CAPTW.US,D,20260123,000000,0.0375,0.0803,0.032,0.0687,574498,0
+CAPTW.US,D,20260126,000000,0.0502,0.0803,0.043,0.0431,167459,0
+CAPTW.US,D,20260127,000000,0.0426,0.0517,0.0374,0.0498,81232,0
+CAPTW.US,D,20260128,000000,0.0475,0.048,0.038649,0.0474,143328,0
+CAPTW.US,D,20260129,000000,0.05,0.0598,0.0462,0.0598,7899,0
+CAPTW.US,D,20260130,000000,0.043448,0.0579,0.043448,0.0579,3399,0
+CAPTW.US,D,20260202,000000,0.061704,0.066499,0.0599,0.0599,63425,0
+CAPTW.US,D,20260203,000000,0.051999,0.06659,0.0411,0.066399,128574,0
+CAPTW.US,D,20260204,000000,0.0599,0.0599,0.0402,0.0519,13480,0
+CAPTW.US,D,20260205,000000,0.0496,0.0496,0.034,0.0468,75245,0
+CAPTW.US,D,20260206,000000,0.0492,0.0579,0.0492,0.05,16929,0
+CAPTW.US,D,20260209,000000,0.065,0.065,0.0403,0.06,42976,0
+CAPTW.US,D,20260210,000000,0.06329,0.06329,0.0501,0.06,28991,0
+CAPTW.US,D,20260211,000000,0.0603,0.0603,0.0527,0.0527,466,0
+CAPTW.US,D,20260212,000000,0.0502,0.0602,0.0474,0.0474,7803,0
+CAPTW.US,D,20260213,000000,0.0483,0.0499,0.043699,0.0499,7200,0
+CAPTW.US,D,20260217,000000,0.0404,0.05,0.0403,0.0453,12395,0
diff --git a/daily/us/nasdaq stocks/1/caquu.us.txt b/daily/us/nasdaq stocks/1/caquu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87bcbcc94642d59788e13d363e60a3d7e5a9231f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caquu.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAQUU.US,D,20260206,000000,9.99,10,9.95,9.95,9971249,0
+CAQUU.US,D,20260209,000000,9.96,9.97,9.95,9.95,555587,0
+CAQUU.US,D,20260210,000000,9.965,9.98,9.95,9.95,913281,0
+CAQUU.US,D,20260211,000000,9.96,10.01,9.96,9.975,240786,0
+CAQUU.US,D,20260212,000000,9.99,9.99,9.98,9.99,2999,0
+CAQUU.US,D,20260213,000000,9.97,9.97,9.97,9.97,170,0
+CAQUU.US,D,20260217,000000,9.97,9.97,9.91,9.92,82232,0
+CAQUU.US,D,20260218,000000,9.925,9.935,9.91,9.935,3960,0
diff --git a/daily/us/nasdaq stocks/1/cash.us.txt b/daily/us/nasdaq stocks/1/cash.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..318516bf8b0c7bf899d65daee3ea0d79127401b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cash.us.txt	
@@ -0,0 +1,5026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CASH.US,D,20050225,000000,6.82896,6.83166,6.75894,6.77389,12419.799302591846,0
+CASH.US,D,20050228,000000,6.59678,7.02907,6.59678,6.79151,24500.265312460495,0
+CASH.US,D,20050301,000000,6.68374,6.68374,6.68045,6.68045,1734.8163604299205,0
+CASH.US,D,20050302,000000,6.72975,6.73264,6.72975,6.73264,1390.4633444418535,0
+CASH.US,D,20050303,000000,6.921,6.921,6.63334,6.87459,13806.246868421744,0
+CASH.US,D,20050304,000000,6.72089,6.88296,6.6925,6.77646,8623.884569498294,0
+CASH.US,D,20050307,000000,6.70993,6.77646,6.69788,6.69788,15635.434026236198,0
+CASH.US,D,20050308,000000,6.79429,6.79429,6.60793,6.6663,21640.026995987366,0
+CASH.US,D,20050309,000000,6.60793,6.62467,6.60793,6.60793,2243.816299514415,0
+CASH.US,D,20050310,000000,6.63652,6.68045,6.63652,6.65087,3443.5301598811725,0
+CASH.US,D,20050314,000000,6.68045,6.72686,6.62467,6.66022,8623.884569498294,0
+CASH.US,D,20050315,000000,6.52087,6.70993,6.52087,6.62188,20871.0053917697,0
+CASH.US,D,20050316,000000,6.57975,6.68045,6.52087,6.57685,17745.725686897626,0
+CASH.US,D,20050317,000000,6.55076,6.60793,6.55076,6.60793,4152.31508491789,0
+CASH.US,D,20050318,000000,6.77099,6.77099,6.77099,6.77099,689.7099766292586,0
+CASH.US,D,20050322,000000,6.76771,6.76771,6.71859,6.71859,3712.587326892275,0
+CASH.US,D,20050323,000000,6.52087,6.60793,6.52087,6.60793,3712.587326892275,0
+CASH.US,D,20050328,000000,6.52087,6.52087,6.52087,6.52087,3787.8831758692395,0
+CASH.US,D,20050331,000000,6.44846,6.49309,6.44846,6.49309,1320.18721872996,0
+CASH.US,D,20050401,000000,6.73593,6.73593,6.73593,6.73593,1390.4633444418535,0
+CASH.US,D,20050404,000000,6.75595,6.76482,6.75595,6.76482,1035.0669372704301,0
+CASH.US,D,20050405,000000,6.82329,6.82329,6.4632,6.75894,9615.781886688514,0
+CASH.US,D,20050406,000000,6.57975,6.57975,6.47546,6.47546,3622.232308119898,0
+CASH.US,D,20050408,000000,6.44846,6.52087,6.44846,6.52087,14841.313805691672,0
+CASH.US,D,20050412,000000,6.46948,6.49309,6.4632,6.4632,7378.993199745298,0
+CASH.US,D,20050413,000000,6.4632,6.5653,6.4632,6.5653,7612.912303900504,0
+CASH.US,D,20050415,000000,6.4632,6.88296,6.4632,6.80924,20173.263857916336,0
+CASH.US,D,20050418,000000,6.80924,6.98236,6.52087,6.63652,98689.76728181852,0
+CASH.US,D,20050420,000000,6.61362,6.63334,6.51799,6.61062,13806.246868421744,0
+CASH.US,D,20050422,000000,6.73852,6.73852,6.44846,6.44846,8974.261253404546,0
+CASH.US,D,20050425,000000,6.50983,6.50983,6.44269,6.44269,4486.628654375816,0
+CASH.US,D,20050426,000000,6.4372,6.47805,6.4372,6.46948,2062.1023173165463,0
+CASH.US,D,20050427,000000,6.50693,6.59419,6.50693,6.52087,1734.8163604299205,0
+CASH.US,D,20050429,000000,6.37983,6.50693,6.37983,6.44846,3102.1889778521477,0
+CASH.US,D,20050503,000000,6.388,6.388,5.81984,6.01936,17949.526451462407,0
+CASH.US,D,20050504,000000,5.9561,5.96477,5.92752,5.92752,2062.1023173165463,0
+CASH.US,D,20050505,000000,5.9586,5.96477,5.92752,5.92752,2840.159423412144,0
+CASH.US,D,20050509,000000,6.02813,6.0337,6.02813,6.0337,765.0058256062529,0
+CASH.US,D,20050510,000000,6.0568,6.17574,6.0568,6.17574,2062.1023173165463,0
+CASH.US,D,20050511,000000,6.37666,6.47546,6.36479,6.47546,17745.725686897626,0
+CASH.US,D,20050513,000000,6.47237,6.47237,6.47237,6.47237,335.3175141108795,0
+CASH.US,D,20050518,000000,6.37666,6.37666,6.37666,6.37666,689.7099766292586,0
+CASH.US,D,20050524,000000,6.27276,6.27276,6.14187,6.14187,2243.816299514415,0
+CASH.US,D,20050526,000000,6.14735,6.14735,6.14735,6.14735,505.9881051253918,0
+CASH.US,D,20050527,000000,6.11567,6.13669,6.11567,6.13669,1123.4140667367788,0
+CASH.US,D,20050602,000000,6.14457,6.14457,6.11567,6.14457,18939.415879346197,0
+CASH.US,D,20050603,000000,6.11567,6.11567,6.08669,6.08669,5175.33468635205,0
+CASH.US,D,20050606,000000,6.0568,6.0568,6.0568,6.0568,1390.4633444418535,0
+CASH.US,D,20050607,000000,6.0568,6.0568,6.0568,6.0568,335.3175141108795,0
+CASH.US,D,20050608,000000,6.0568,6.0568,6.0568,6.0568,1035.0669372704301,0
+CASH.US,D,20050609,000000,5.99943,5.99943,5.99943,5.99943,689.7099766292586,0
+CASH.US,D,20050610,000000,6.0568,6.08669,6.0568,6.08669,2328.147650368607,0
+CASH.US,D,20050614,000000,6.04545,6.04545,5.94236,5.95371,17256.804640873615,0
+CASH.US,D,20050615,000000,6.17872,6.17872,6.17872,6.17872,335.3175141108795,0
+CASH.US,D,20050621,000000,5.87463,5.87463,5.86866,5.86866,689.7099766292586,0
+CASH.US,D,20050623,000000,5.93937,5.94236,5.93937,5.94236,10349.665428050985,0
+CASH.US,D,20050627,000000,5.86866,5.86866,5.83658,5.83658,3884.2618625598016,0
+CASH.US,D,20050629,000000,5.83409,5.83409,5.83409,5.83409,8623.884569498294,0
+CASH.US,D,20050630,000000,5.6522,5.79663,5.26045,5.79663,30842.183685629232,0
+CASH.US,D,20050701,000000,5.63737,5.63737,5.27549,5.50648,4825.961947098712,0
+CASH.US,D,20050705,000000,5.54403,5.57392,5.5266,5.5266,16576.13016612159,0
+CASH.US,D,20050706,000000,5.52033,5.52033,5.52033,5.52033,928.6488040495858,0
+CASH.US,D,20050707,000000,5.33596,5.36256,5.33047,5.36256,1390.4633444418535,0
+CASH.US,D,20050708,000000,5.64015,5.64015,5.53168,5.57989,50404.04524985223,0
+CASH.US,D,20050711,000000,5.28056,5.48447,5.28056,5.40517,11352.606136424864,0
+CASH.US,D,20050712,000000,5.43436,5.43436,5.43436,5.43436,689.7099766292586,0
+CASH.US,D,20050713,000000,5.50648,5.50648,5.50648,5.50648,1035.0669372704301,0
+CASH.US,D,20050714,000000,5.40517,5.53168,4.78483,5.21404,32797.867869725276,0
+CASH.US,D,20050715,000000,5.12997,5.12997,5.12997,5.12997,1734.8163604299205,0
+CASH.US,D,20050718,000000,5.13315,5.31254,5.13315,5.31254,19660.248140219785,0
+CASH.US,D,20050719,000000,5.35676,5.35676,5.22579,5.29232,8277.523664204096,0
+CASH.US,D,20050720,000000,5.29232,5.30656,5.28903,5.30359,6251.563354396462,0
+CASH.US,D,20050721,000000,5.35966,5.35966,5.35966,5.35966,3443.5301598811725,0
+CASH.US,D,20050725,000000,5.08893,5.32419,5.08893,5.32419,7984.371825520354,0
+CASH.US,D,20050726,000000,5.46643,5.46643,5.46643,5.46643,361.42007508956846,0
+CASH.US,D,20050727,000000,5.64603,5.64892,5.23704,5.47829,4498.675990212086,0
+CASH.US,D,20050728,000000,5.6281,5.6281,5.4517,5.54702,2933.5262761436634,0
+CASH.US,D,20050729,000000,5.46643,5.55,5.46643,5.55,1390.4633444418535,0
+CASH.US,D,20050801,000000,5.41963,5.41963,5.41963,5.41963,689.7099766292586,0
+CASH.US,D,20050802,000000,5.37729,5.43436,5.37729,5.43436,925.6369700905034,0
+CASH.US,D,20050804,000000,5.43436,5.43436,5.37729,5.37729,20210.40981007796,0
+CASH.US,D,20050805,000000,5.36256,5.36256,5.1452,5.20527,59360.235499502116,0
+CASH.US,D,20050808,000000,5.28903,5.28903,5.28903,5.28903,997.920985108415,0
+CASH.US,D,20050809,000000,5.28903,5.28903,5.28903,5.28903,466.8342636573584,0
+CASH.US,D,20050810,000000,5.28903,5.36256,5.28903,5.36256,15324.2111837978,0
+CASH.US,D,20050811,000000,5.21652,5.21652,5.1452,5.21404,3111.224479729375,0
+CASH.US,D,20050812,000000,5.21652,5.24531,5.14799,5.20227,43472.81136535706,0
+CASH.US,D,20050815,000000,5.1452,5.35676,5.1452,5.35676,41707.876665335716,0
+CASH.US,D,20050817,000000,5.23116,5.23116,5.21652,5.21652,4152.31508491789,0
+CASH.US,D,20050818,000000,5.21652,5.21652,5.21652,5.21652,1390.4633444418535,0
+CASH.US,D,20050819,000000,5.22279,5.24531,5.22279,5.24531,689.7099766292586,0
+CASH.US,D,20050822,000000,5.28903,5.28903,5.28903,5.28903,3105.2008118111903,0
+CASH.US,D,20050824,000000,5.29232,5.29232,5.29232,5.29232,1390.4633444418535,0
+CASH.US,D,20050829,000000,5.5006,5.5006,5.30656,5.30656,1561.1339354563659,0
+CASH.US,D,20050830,000000,5.29232,5.36256,5.26045,5.36256,17363.22277409492,0
+CASH.US,D,20050831,000000,5.31254,5.31254,5.31254,5.31254,518.0354409617122,0
+CASH.US,D,20050901,000000,5.32131,5.32131,5.2723,5.2723,892.506796540625,0
+CASH.US,D,20050902,000000,5.30359,5.30359,5.30359,5.30359,1035.0669372704301,0
+CASH.US,D,20050906,000000,5.28903,5.36256,5.27549,5.36256,4313.950174055175,0
+CASH.US,D,20050907,000000,5.36256,5.43436,5.36256,5.43436,4155.326918877033,0
+CASH.US,D,20050908,000000,5.5036,5.5766,5.5036,5.5766,12227.041929210522,0
+CASH.US,D,20050909,000000,5.43436,5.48147,5.36256,5.36256,9666.983063992937,0
+CASH.US,D,20050912,000000,5.36256,5.3992,5.36256,5.3992,8968.23758548636,0
+CASH.US,D,20050914,000000,5.48147,5.50937,5.48147,5.50648,27942.791527688856,0
+CASH.US,D,20050916,000000,5.56485,5.56485,5.56485,5.56485,3443.5301598811725,0
+CASH.US,D,20050919,000000,5.74116,5.74116,5.50648,5.50648,1758.9110321025612,0
+CASH.US,D,20050920,000000,5.58557,5.58557,5.58277,5.58277,2531.9484149329874,0
+CASH.US,D,20050921,000000,5.76486,5.76486,5.38018,5.45767,10660.888270489386,0
+CASH.US,D,20050922,000000,5.43436,5.4517,5.43436,5.4517,8611.837233661923,0
+CASH.US,D,20050926,000000,5.50937,5.50937,5.38018,5.38018,5338.977664795363,0
+CASH.US,D,20050928,000000,5.4254,5.4254,5.38018,5.38018,689.7099766292586,0
+CASH.US,D,20050929,000000,5.40836,5.40836,5.40836,5.40836,1734.8163604299205,0
+CASH.US,D,20051004,000000,5.37729,5.37729,5.37729,5.37729,2531.9484149329874,0
+CASH.US,D,20051005,000000,5.37729,5.37729,5.37729,5.37729,400.5739165576019,0
+CASH.US,D,20051007,000000,5.37729,5.37729,5.37729,5.37729,2337.183152245834,0
+CASH.US,D,20051011,000000,5.5036,5.5036,5.5036,5.5036,335.3175141108795,0
+CASH.US,D,20051012,000000,5.43436,5.43436,5.43436,5.43436,5549.806041930943,0
+CASH.US,D,20051014,000000,5.50648,5.50648,5.50648,5.50648,6188.3148412557675,0
+CASH.US,D,20051017,000000,5.50648,6.00243,5.50648,6.00243,70513.05664997446,0
+CASH.US,D,20051019,000000,5.94793,5.94793,5.94793,5.94793,5235.571365533601,0
+CASH.US,D,20051020,000000,5.91576,5.91576,5.91576,5.91576,1168.591576122917,0
+CASH.US,D,20051021,000000,5.99943,5.99943,5.99943,5.99943,335.3175141108795,0
+CASH.US,D,20051024,000000,5.95063,5.95063,5.95063,5.95063,335.3175141108795,0
+CASH.US,D,20051026,000000,5.88399,5.94236,5.79663,5.79663,96518.23499732192,0
+CASH.US,D,20051103,000000,5.79663,5.82562,5.78159,5.80241,67618.68421529865,0
+CASH.US,D,20051107,000000,5.79663,5.79663,5.43436,5.43436,1390.4633444418535,0
+CASH.US,D,20051108,000000,5.50648,5.64354,5.50648,5.64354,12019.225386034484,0
+CASH.US,D,20051110,000000,5.43436,5.43436,5.43436,5.43436,774.0413274834906,0
+CASH.US,D,20051115,000000,5.93937,5.94236,5.93937,5.94236,1035.0669372704301,0
+CASH.US,D,20051116,000000,5.94236,5.94236,5.94236,5.94236,1390.4633444418535,0
+CASH.US,D,20051118,000000,6.04227,6.17872,6.04227,6.14457,4679.38602775684,0
+CASH.US,D,20051122,000000,5.92463,6.08669,5.92463,6.08669,7435.214100314792,0
+CASH.US,D,20051129,000000,6.22833,6.50983,6.22833,6.50983,7990.395493438539,0
+CASH.US,D,20051130,000000,6.52087,6.65425,6.5131,6.54448,6145.145221175658,0
+CASH.US,D,20051201,000000,6.35932,6.4132,6.34706,6.34706,5803.804039146634,0
+CASH.US,D,20051206,000000,6.20552,6.20552,6.20552,6.20552,400.5739165576019,0
+CASH.US,D,20051207,000000,6.24069,6.32664,6.24069,6.32664,3186.5203287063396,0
+CASH.US,D,20051208,000000,6.6663,6.6663,6.15831,6.18202,15644.469528113024,0
+CASH.US,D,20051212,000000,6.17574,6.17872,6.17574,6.17574,2574.1140903601836,0
+CASH.US,D,20051213,000000,6.14735,6.14735,6.12185,6.13042,5519.6877023401175,0
+CASH.US,D,20051214,000000,6.388,6.388,6.12185,6.12185,689.7099766292586,0
+CASH.US,D,20051216,000000,6.19974,6.19974,6.19974,6.19974,910.5778002951005,0
+CASH.US,D,20051219,000000,6.12185,6.12185,5.95371,5.95371,3443.5301598811725,0
+CASH.US,D,20051222,000000,5.86866,6.06906,5.86866,6.06906,689.7099766292586,0
+CASH.US,D,20051229,000000,5.88976,5.88976,5.86866,5.87163,1766.9425893267746,0
+CASH.US,D,20051230,000000,5.86866,5.86866,5.86866,5.86866,4294.8752256477055,0
+CASH.US,D,20060103,000000,5.8547,5.8547,5.51783,5.69514,21738.413571984158,0
+CASH.US,D,20060104,000000,5.87782,5.87782,5.87782,5.87782,931.6606380086585,0
+CASH.US,D,20060105,000000,5.83966,5.83966,5.83966,5.83966,3597.1336917942435,0
+CASH.US,D,20060106,000000,5.92463,5.92463,5.92463,5.92463,7657.085868633728,0
+CASH.US,D,20060110,000000,5.91277,5.92752,5.91277,5.92752,1957.6920734018709,0
+CASH.US,D,20060112,000000,5.9829,5.9829,5.9829,5.9829,1734.8163604299205,0
+CASH.US,D,20060118,000000,5.91277,5.91277,5.91277,5.91277,2670.4927770506456,0
+CASH.US,D,20060119,000000,5.98579,5.98579,5.8547,5.87163,4845.036895506282,0
+CASH.US,D,20060120,000000,5.87163,5.87163,5.86866,5.86866,2410.4711119167705,0
+CASH.US,D,20060126,000000,6.0568,6.0568,5.98847,5.98847,1734.8163604299205,0
+CASH.US,D,20060130,000000,6.01308,6.01308,6.01308,6.01308,689.7099766292586,0
+CASH.US,D,20060131,000000,6.12185,6.12185,6.12185,6.12185,1186.6625798773728,0
+CASH.US,D,20060203,000000,5.82273,5.99943,5.82273,5.99943,7180.212158446087,0
+CASH.US,D,20060206,000000,5.9308,5.9308,5.9308,5.9308,574.2563415311968,0
+CASH.US,D,20060207,000000,5.9308,5.94236,5.9308,5.94236,6903.123434210772,0
+CASH.US,D,20060208,000000,5.94466,6.0838,5.94466,6.07523,2757.8359618639806,0
+CASH.US,D,20060210,000000,6.11887,6.11887,6.11887,6.11887,2062.1023173165463,0
+CASH.US,D,20060214,000000,6.14457,6.14735,6.1334,6.14735,22413.064378818293,0
+CASH.US,D,20060215,000000,6.0568,6.0568,6.0568,6.0568,658.5876923854387,0
+CASH.US,D,20060216,000000,6.20264,6.23122,6.20264,6.22584,2062.1023173165463,0
+CASH.US,D,20060217,000000,6.15831,6.15831,6.15831,6.15831,335.3175141108795,0
+CASH.US,D,20060222,000000,6.04794,6.16419,6.04794,6.16419,6651.13332630111,0
+CASH.US,D,20060223,000000,6.17872,6.17872,6.08669,6.08669,12187.888087742269,0
+CASH.US,D,20060224,000000,6.01308,6.01308,6.01308,6.01308,367.4437430077236,0
+CASH.US,D,20060227,000000,6.04227,6.04227,6.02813,6.02813,13803.235034462801,0
+CASH.US,D,20060303,000000,6.02813,6.02813,5.94236,5.9561,2763.8596297821655,0
+CASH.US,D,20060306,000000,6.14187,6.22584,6.14187,6.22584,825.2425047878443,0
+CASH.US,D,20060307,000000,6.18202,6.18202,6.18202,6.18202,895.5186304997076,0
+CASH.US,D,20060308,000000,6.14187,6.14187,6.14187,6.14187,895.5186304997076,0
+CASH.US,D,20060309,000000,5.94793,5.94793,5.94793,5.94793,335.3175141108795,0
+CASH.US,D,20060310,000000,6.08669,6.08669,5.97363,6.04794,6209.397678969366,0
+CASH.US,D,20060313,000000,6.08669,7.01154,6.08669,6.59419,68748.12194995412,0
+CASH.US,D,20060314,000000,6.55365,6.60793,6.37666,6.37666,37279.476800835815,0
+CASH.US,D,20060315,000000,6.30722,6.48093,6.08669,6.22584,40785.25152920497,0
+CASH.US,D,20060316,000000,6.14187,8.14457,6.14187,7.60869,417685.14922378695,0
+CASH.US,D,20060317,000000,7.54992,7.55828,6.96133,7.00009,123343.63612619608,0
+CASH.US,D,20060320,000000,6.79719,6.98564,6.52606,6.55076,42638.53335869197,0
+CASH.US,D,20060321,000000,6.55076,6.95277,6.55076,6.65425,28915.613896471303,0
+CASH.US,D,20060322,000000,6.52087,6.5885,6.47237,6.47237,17082.118271246945,0
+CASH.US,D,20060323,000000,6.47237,6.57975,6.47237,6.57975,3790.895009828382,0
+CASH.US,D,20060327,000000,6.43163,6.44846,6.43163,6.44846,2398.4237760805004,0
+CASH.US,D,20060328,000000,6.39329,6.44846,6.39329,6.43433,4717.535924571879,0
+CASH.US,D,20060329,000000,6.37666,6.6166,6.17275,6.5918,20320.84372191052,0
+CASH.US,D,20060330,000000,6.52606,6.61929,6.52606,6.59419,5448.40763197521,0
+CASH.US,D,20060331,000000,6.4632,6.6166,6.4632,6.6166,3443.5301598811725,0
+CASH.US,D,20060403,000000,6.60793,6.60793,6.49309,6.49309,8373.90235089466,0
+CASH.US,D,20060405,000000,6.47237,6.47237,6.47237,6.47237,335.3175141108795,0
+CASH.US,D,20060406,000000,6.20782,6.20782,6.20782,6.20782,499.9644372072367,0
+CASH.US,D,20060407,000000,6.2107,6.30423,6.2107,6.27276,2927.5026082254785,0
+CASH.US,D,20060410,000000,6.30423,6.52944,6.30423,6.52944,2757.8359618639806,0
+CASH.US,D,20060411,000000,6.37666,6.37666,6.32953,6.32953,4379.206576501897,0
+CASH.US,D,20060413,000000,6.40773,6.40773,6.40773,6.40773,341.34118202903466,0
+CASH.US,D,20060417,000000,6.59419,6.59419,6.52357,6.52357,9787.45642235614,0
+CASH.US,D,20060418,000000,6.60793,6.60793,6.52087,6.60793,8632.920071375522,0
+CASH.US,D,20060419,000000,6.54448,6.54448,6.54448,6.54448,2152.457336089024,0
+CASH.US,D,20060420,000000,6.57975,6.57975,6.57975,6.57975,1086.2681145747536,0
+CASH.US,D,20060421,000000,6.61929,6.61929,6.52357,6.52357,3772.8240060738267,0
+CASH.US,D,20060425,000000,6.60534,6.60534,6.52357,6.52606,3105.2008118111903,0
+CASH.US,D,20060426,000000,6.48093,6.52087,6.4632,6.52087,3105.2008118111903,0
+CASH.US,D,20060427,000000,6.52087,6.52087,6.52087,6.52087,1390.4633444418535,0
+CASH.US,D,20060428,000000,6.52087,6.52087,6.52087,6.52087,689.7099766292586,0
+CASH.US,D,20060501,000000,6.52087,6.52087,6.52087,6.52087,7770.531614425731,0
+CASH.US,D,20060502,000000,6.39636,6.71859,6.39636,6.71859,4171.39003332546,0
+CASH.US,D,20060504,000000,6.61929,6.61929,6.61929,6.61929,335.3175141108795,0
+CASH.US,D,20060508,000000,6.45166,6.45166,6.45166,6.45166,1852.2778848340809,0
+CASH.US,D,20060509,000000,6.4665,6.58552,6.4665,6.58552,3591.110023876058,0
+CASH.US,D,20060512,000000,6.55076,6.55076,6.39926,6.4372,39361.658011213454,0
+CASH.US,D,20060515,000000,6.4132,6.57397,6.4132,6.42236,2673.5046110097883,0
+CASH.US,D,20060516,000000,6.39029,6.39029,6.39029,6.39029,2062.1023173165463,0
+CASH.US,D,20060518,000000,6.40553,6.40553,6.40553,6.40553,2052.0628707863048,0
+CASH.US,D,20060522,000000,6.50434,6.52087,6.50434,6.52087,8962.213917568275,0
+CASH.US,D,20060523,000000,6.52087,6.52087,6.52087,6.52087,5181.358354270135,0
+CASH.US,D,20060524,000000,6.52357,6.52357,6.52357,6.52357,1110.362786247394,0
+CASH.US,D,20060525,000000,6.52087,6.52087,6.52087,6.52087,335.3175141108795,0
+CASH.US,D,20060526,000000,6.52087,6.52087,6.52087,6.52087,335.3175141108795,0
+CASH.US,D,20060530,000000,6.52087,6.52087,6.52087,6.52087,335.3175141108795,0
+CASH.US,D,20060531,000000,6.52087,6.52087,6.52087,6.52087,335.3175141108795,0
+CASH.US,D,20060605,000000,6.52087,6.52087,6.38512,6.52087,5865.044662981299,0
+CASH.US,D,20060606,000000,6.39029,6.4372,6.39029,6.39029,2757.8359618639806,0
+CASH.US,D,20060608,000000,6.568,6.568,6.5653,6.5653,4152.31508491789,0
+CASH.US,D,20060613,000000,6.44846,6.55076,5.93599,6.37666,37557.56946972385,0
+CASH.US,D,20060614,000000,6.50096,6.50096,6.50096,6.50096,489.92499067696474,0
+CASH.US,D,20060615,000000,6.40553,6.4372,6.40553,6.4372,838.2937852771887,0
+CASH.US,D,20060616,000000,6.43433,6.4372,6.43433,6.4372,856.3647890316741,0
+CASH.US,D,20060619,000000,6.5156,6.5156,6.0075,6.15014,12783.227266987584,0
+CASH.US,D,20060620,000000,6.14735,6.37096,6.08967,6.22833,49690.240601550846,0
+CASH.US,D,20060621,000000,6.20782,6.30423,6.18809,6.18809,2757.8359618639806,0
+CASH.US,D,20060622,000000,6.11279,6.32366,6.11279,6.32366,2757.8359618639806,0
+CASH.US,D,20060623,000000,6.3122,6.3122,6.14735,6.27823,4227.610933894955,0
+CASH.US,D,20060626,000000,6.26956,6.26956,6.26956,6.26956,335.3175141108795,0
+CASH.US,D,20060627,000000,6.26369,6.26369,6.26369,6.26369,725.8519841382196,0
+CASH.US,D,20060706,000000,6.54777,6.54777,6.50096,6.52357,10092.655596876553,0
+CASH.US,D,20060707,000000,6.54777,6.54777,6.54777,6.54777,1210.7572515500133,0
+CASH.US,D,20060710,000000,6.54777,6.81213,6.54777,6.71531,9936.04023100404,0
+CASH.US,D,20060711,000000,6.90636,6.90636,6.90636,6.90636,335.3175141108795,0
+CASH.US,D,20060712,000000,6.76771,6.77099,6.65087,6.65087,5457.443133852437,0
+CASH.US,D,20060713,000000,6.60793,6.60793,6.60793,6.60793,689.7099766292586,0
+CASH.US,D,20060714,000000,6.67179,6.96433,6.67179,6.79719,15381.436029019707,0
+CASH.US,D,20060717,000000,6.79429,6.79429,6.64857,6.64857,692.7218105883412,0
+CASH.US,D,20060718,000000,6.69499,6.69499,6.6663,6.6663,689.7099766292586,0
+CASH.US,D,20060719,000000,6.6663,6.6663,6.63652,6.63652,5531.735038176388,0
+CASH.US,D,20060720,000000,6.64569,7.08117,6.64569,6.75326,96433.90364646753,0
+CASH.US,D,20060721,000000,6.75595,6.93276,6.63652,6.93276,20391.119847622518,0
+CASH.US,D,20060724,000000,6.95806,6.95806,6.64857,6.64857,1035.0669372704301,0
+CASH.US,D,20060725,000000,6.92429,6.92429,6.65724,6.77389,14169.67483281748,0
+CASH.US,D,20060726,000000,6.6663,6.69499,6.6663,6.69499,1390.4633444418535,0
+CASH.US,D,20060727,000000,6.69788,6.69788,6.69788,6.69788,1390.4633444418535,0
+CASH.US,D,20060731,000000,6.69788,6.69788,6.69788,6.69788,689.7099766292586,0
+CASH.US,D,20060801,000000,6.69499,6.70993,6.69499,6.70993,2062.1023173165463,0
+CASH.US,D,20060803,000000,6.69499,6.69499,6.6663,6.6663,4608.105957392033,0
+CASH.US,D,20060804,000000,6.68962,6.68962,6.55365,6.55365,5516.675868381075,0
+CASH.US,D,20060807,000000,6.46948,6.6663,6.46948,6.57397,2062.1023173165463,0
+CASH.US,D,20060810,000000,6.52087,6.52087,6.52087,6.52087,4059.9521768394848,0
+CASH.US,D,20060816,000000,6.6663,6.6663,6.6663,6.6663,3443.5301598811725,0
+CASH.US,D,20060821,000000,6.77099,6.89789,6.77099,6.89789,2840.159423412144,0
+CASH.US,D,20060823,000000,6.81213,6.81213,6.81213,6.81213,20470.431475212335,0
+CASH.US,D,20060824,000000,6.70405,6.70405,6.70405,6.70405,593.3312899387064,0
+CASH.US,D,20060825,000000,6.6663,6.6663,6.6663,6.6663,3235.713616704635,0
+CASH.US,D,20060828,000000,6.78235,6.78235,6.78235,6.78235,3443.5301598811725,0
+CASH.US,D,20060829,000000,6.78235,6.78235,6.77099,6.77099,2410.4711119167705,0
+CASH.US,D,20060830,000000,6.73852,6.81213,6.73852,6.81213,15177.635264455927,0
+CASH.US,D,20060831,000000,6.73852,6.89789,6.6663,6.6663,18207.540227290152,0
+CASH.US,D,20060901,000000,6.6663,6.6663,6.6663,6.6663,5178.346520311093,0
+CASH.US,D,20060905,000000,6.6663,6.6663,6.6663,6.6663,1734.8163604299205,0
+CASH.US,D,20060906,000000,6.82597,6.82597,6.82597,6.82597,1015.9919888628604,0
+CASH.US,D,20060907,000000,6.92647,7.02907,6.92647,6.95546,16786.958543257573,0
+CASH.US,D,20060908,000000,7.02907,7.02907,6.98236,6.98236,8623.884569498294,0
+CASH.US,D,20060911,000000,6.95277,6.95546,6.82896,6.95277,9898.894278842014,0
+CASH.US,D,20060912,000000,6.93573,6.95277,6.81482,6.81482,2410.4711119167705,0
+CASH.US,D,20060913,000000,6.84002,7.0721,6.84002,7.00856,5178.346520311093,0
+CASH.US,D,20060914,000000,7.04332,7.04332,7.04332,7.04332,1899.4632835262478,0
+CASH.US,D,20060915,000000,6.8692,6.8692,6.82069,6.82069,1405.5225142371662,0
+CASH.US,D,20060921,000000,6.77389,7.04332,6.77389,6.80606,1549.0865996199955,0
+CASH.US,D,20060922,000000,6.80606,7.02658,6.80606,6.9436,2410.4711119167705,0
+CASH.US,D,20060925,000000,6.83166,6.83166,6.79719,6.79719,1822.159545243255,0
+CASH.US,D,20060926,000000,6.88296,7.06912,6.88296,7.0459,13084.41066289584,0
+CASH.US,D,20060927,000000,7.0459,7.10707,7.0459,7.10407,5072.932331743303,0
+CASH.US,D,20060928,000000,7.17609,7.45778,7.1727,7.31803,8112.876741107771,0
+CASH.US,D,20060929,000000,7.21414,7.21414,7.07818,7.12977,15538.051394892722,0
+CASH.US,D,20061002,000000,7.24602,7.24602,7.24602,7.24602,3443.5301598811725,0
+CASH.US,D,20061003,000000,7.31803,7.31803,7.10139,7.10139,13468.921465004174,0
+CASH.US,D,20061004,000000,7.15837,7.15837,7.15837,7.15837,689.7099766292586,0
+CASH.US,D,20061005,000000,7.22909,7.22909,7.22909,7.22909,400.5739165576019,0
+CASH.US,D,20061006,000000,7.15837,7.15837,7.10407,7.10407,1734.8163604299205,0
+CASH.US,D,20061010,000000,7.00009,7.15537,7.00009,7.15537,4329.009343850587,0
+CASH.US,D,20061011,000000,7.24602,7.47203,7.24602,7.47203,10687.994776120868,0
+CASH.US,D,20061012,000000,7.4779,7.4779,7.39143,7.39143,1734.8163604299205,0
+CASH.US,D,20061013,000000,7.39143,7.39143,7.23177,7.23177,2673.5046110097883,0
+CASH.US,D,20061016,000000,7.37033,7.46097,7.28019,7.46097,14508.004180887363,0
+CASH.US,D,20061017,000000,7.41086,7.44573,7.40788,7.44573,5985.518021344402,0
+CASH.US,D,20061018,000000,7.4549,7.4549,7.35569,7.35569,4152.31508491789,0
+CASH.US,D,20061019,000000,7.4779,7.4779,7.4779,7.4779,5193.405690106506,0
+CASH.US,D,20061020,000000,7.41386,7.50111,7.41386,7.50111,2410.4711119167705,0
+CASH.US,D,20061023,000000,7.50659,7.5553,7.50659,7.54653,3443.5301598811725,0
+CASH.US,D,20061024,000000,7.46356,7.46356,7.39633,7.39633,6074.869095463765,0
+CASH.US,D,20061025,000000,7.22909,7.24332,7.22909,7.24332,3183.508494747297,0
+CASH.US,D,20061026,000000,7.20249,7.20249,7.20249,7.20249,2646.3981053781054,0
+CASH.US,D,20061027,000000,7.20249,7.46097,7.20249,7.32082,5072.932331743303,0
+CASH.US,D,20061030,000000,7.2752,7.35837,7.2752,7.35837,7944.214039399286,0
+CASH.US,D,20061031,000000,7.53537,7.82593,7.5033,7.79066,80528.40850856781,0
+CASH.US,D,20061101,000000,7.82593,7.82593,7.53537,7.59743,5516.675868381075,0
+CASH.US,D,20061102,000000,7.48089,7.5793,7.44862,7.44862,11254.219560428071,0
+CASH.US,D,20061103,000000,7.46356,7.46356,7.46356,7.46356,515.0236070026295,0
+CASH.US,D,20061106,000000,7.63219,7.63219,7.39633,7.39633,1104.3391183292092,0
+CASH.US,D,20061107,000000,7.39143,7.39143,7.39143,7.39143,2049.051036827262,0
+CASH.US,D,20061108,000000,7.29851,7.47203,7.29851,7.36136,17767.812469264536,0
+CASH.US,D,20061110,000000,7.46615,7.84007,7.46615,7.76746,24146.8767945949,0
+CASH.US,D,20061113,000000,7.70362,7.70362,7.70362,7.70362,2480.7472376286637,0
+CASH.US,D,20061114,000000,7.68638,7.68638,7.68638,7.68638,335.3175141108795,0
+CASH.US,D,20061115,000000,7.54992,7.55828,7.54992,7.54992,4662.3189686554,0
+CASH.US,D,20061120,000000,7.63747,7.65709,7.5553,7.65709,1237.8637571817965,0
+CASH.US,D,20061121,000000,7.65212,7.65212,7.65212,7.65212,3591.110023876058,0
+CASH.US,D,20061124,000000,7.68349,7.73887,7.68349,7.73887,1012.9801549038178,0
+CASH.US,D,20061127,000000,7.65212,7.72652,7.65212,7.72652,12893.661178820143,0
+CASH.US,D,20061129,000000,7.73887,7.73887,7.73887,7.73887,2720.6900097020552,0
+CASH.US,D,20061130,000000,7.57014,7.82294,7.57014,7.82294,2528.9365809739447,0
+CASH.US,D,20061204,000000,7.76149,7.76149,7.72423,7.72423,5232.559531574559,0
+CASH.US,D,20061205,000000,7.73279,7.73279,7.65212,7.72423,3790.895009828382,0
+CASH.US,D,20061206,000000,7.72144,7.72423,7.72144,7.72423,1390.4633444418535,0
+CASH.US,D,20061207,000000,7.53537,7.81099,7.53537,7.6805,9480.249358529996,0
+CASH.US,D,20061211,000000,7.78479,7.78479,7.78479,7.78479,335.3175141108795,0
+CASH.US,D,20061212,000000,7.86606,7.86606,7.79376,7.79376,689.7099766292586,0
+CASH.US,D,20061213,000000,7.75849,7.75849,7.75252,7.75252,17191.548238427193,0
+CASH.US,D,20061214,000000,7.71556,7.8077,7.71556,7.8077,2062.1023173165463,0
+CASH.US,D,20061215,000000,7.81099,7.81099,7.75252,7.75252,9784.444588396998,0
+CASH.US,D,20061218,000000,7.86279,8.11519,7.71556,7.77912,32406.329455044743,0
+CASH.US,D,20061219,000000,7.84596,7.84853,7.59115,7.83429,4825.961947098712,0
+CASH.US,D,20061220,000000,7.7066,7.82593,7.69186,7.78479,5907.210338408395,0
+CASH.US,D,20061221,000000,7.73569,7.79883,7.73569,7.79883,13111.517168527324,0
+CASH.US,D,20061222,000000,7.76417,7.76417,7.76417,7.76417,689.7099766292586,0
+CASH.US,D,20061226,000000,7.82593,7.82593,7.81398,7.82593,7497.458668802472,0
+CASH.US,D,20061227,000000,7.82593,8.11519,7.65709,7.82593,79987.28234058646,0
+CASH.US,D,20061228,000000,7.91926,8.40494,7.89794,8.40494,31627.26840429593,0
+CASH.US,D,20061229,000000,8.35096,8.63703,8.35096,8.63703,16984.73563990347,0
+CASH.US,D,20070103,000000,8.63703,8.6688,8.6195,8.6688,7758.484278589361,0
+CASH.US,D,20070104,000000,9.26685,9.30589,9.16235,9.27282,47703.434133211056,0
+CASH.US,D,20070105,000000,8.999,9.21923,8.49808,8.68365,117706.48689944691,0
+CASH.US,D,20070108,000000,8.59639,8.59639,8.3907,8.50973,9495.30852832531,0
+CASH.US,D,20070109,000000,8.47507,8.55027,8.47507,8.47507,3030.90890748724,0
+CASH.US,D,20070110,000000,8.47766,8.47766,8.03978,8.25205,10865.692979706479,0
+CASH.US,D,20070111,000000,8.06578,8.54728,8.06578,8.5414,3712.587326892275,0
+CASH.US,D,20070112,000000,8.5414,8.5414,8.50973,8.50973,1831.195047120483,0
+CASH.US,D,20070116,000000,8.5189,8.5189,8.33572,8.33572,7253.500118117024,0
+CASH.US,D,20070117,000000,8.33273,8.33572,8.01658,8.10942,21222.386020328668,0
+CASH.US,D,20070118,000000,8.02166,8.23162,7.97543,8.16449,33599.01570284,0
+CASH.US,D,20070119,000000,8.21699,8.22854,7.91926,8.12963,28010.055819441906,0
+CASH.US,D,20070122,000000,8.23162,8.23162,8.23162,8.23162,1377.412063952469,0
+CASH.US,D,20070124,000000,8.23462,8.40494,8.23462,8.40494,9015.422984178627,0
+CASH.US,D,20070125,000000,8.45186,8.61681,8.45186,8.61681,23465.198375190565,0
+CASH.US,D,20070126,000000,8.53563,8.83973,8.30305,8.83973,56261.05835560922,0
+CASH.US,D,20070129,000000,8.8453,8.85149,8.84262,8.84262,4695.449142205267,0
+CASH.US,D,20070130,000000,8.88635,8.98177,8.88635,8.98177,3790.895009828382,0
+CASH.US,D,20070131,000000,8.98506,9.15648,8.97649,9.15648,6734.460732502287,0
+CASH.US,D,20070201,000000,9.01923,9.01923,8.47766,8.48035,15614.3511885226,0
+CASH.US,D,20070202,000000,8.59082,8.65416,8.58185,8.58762,2757.8359618639806,0
+CASH.US,D,20070205,000000,8.58762,8.88635,8.58762,8.83973,11924.85458864995,0
+CASH.US,D,20070206,000000,8.98785,9.07222,8.98785,9.07222,8638.943739293707,0
+CASH.US,D,20070207,000000,9.0522,9.07222,8.99383,9.01096,15590.256516850059,0
+CASH.US,D,20070208,000000,9.05488,9.06673,9.05488,9.06365,2757.8359618639806,0
+CASH.US,D,20070209,000000,8.92699,8.92699,8.92699,8.92699,853.3529550725916,0
+CASH.US,D,20070212,000000,8.78475,8.83973,8.77179,8.82779,12331.452173125197,0
+CASH.US,D,20070213,000000,8.68086,8.77179,8.42836,8.4921,6236.504184601049,0
+CASH.US,D,20070214,000000,8.67757,8.78236,8.63703,8.73006,10141.84888487495,0
+CASH.US,D,20070215,000000,8.78236,8.78236,8.69849,8.69849,4839.013227588097,0
+CASH.US,D,20070216,000000,8.72707,8.72707,8.6953,8.6953,3443.5301598811725,0
+CASH.US,D,20070220,000000,8.75376,8.75376,8.6953,8.6953,6218.433180846593,0
+CASH.US,D,20070221,000000,8.53563,8.53563,8.53563,8.53563,1035.0669372704301,0
+CASH.US,D,20070222,000000,8.38223,8.46361,8.37925,8.46361,3105.2008118111903,0
+CASH.US,D,20070223,000000,8.46361,8.48363,8.44897,8.48363,8599.789897825653,0
+CASH.US,D,20070226,000000,8.48363,8.52975,8.47766,8.52975,4152.31508491789,0
+CASH.US,D,20070227,000000,8.33572,8.33572,8.23761,8.32656,2410.4711119167705,0
+CASH.US,D,20070228,000000,8.23761,8.29716,8.23761,8.29716,1615.3469467197317,0
+CASH.US,D,20070301,000000,8.23462,8.86583,8.08401,8.78475,32482.62924867462,0
+CASH.US,D,20070302,000000,8.69849,9.11215,8.69849,9.05488,9781.432754437956,0
+CASH.US,D,20070305,000000,9.13009,9.13009,8.85996,8.90956,22928.087985820475,0
+CASH.US,D,20070306,000000,8.68365,8.85149,8.6688,8.74769,6949.304888249924,0
+CASH.US,D,20070307,000000,8.68962,9.07222,8.68962,8.92091,10382.795601600354,0
+CASH.US,D,20070309,000000,8.92997,8.9473,8.9242,8.9473,1035.0669372704301,0
+CASH.US,D,20070312,000000,8.9473,8.96833,8.92091,8.92091,4152.31508491789,0
+CASH.US,D,20070313,000000,8.88306,8.92997,8.88306,8.92997,2757.8359618639806,0
+CASH.US,D,20070314,000000,8.95617,8.98506,8.94203,8.98506,4322.985675932402,0
+CASH.US,D,20070315,000000,8.98506,8.98506,8.89193,8.89193,5949.37601383549,0
+CASH.US,D,20070319,000000,8.69232,10.2884,8.69232,9.69177,86301.09026347041,0
+CASH.US,D,20070320,000000,9.66089,9.66089,9.2013,9.21316,20699.33085610197,0
+CASH.US,D,20070321,000000,9.16794,9.21615,9.01385,9.01385,39691.95580205882,0
+CASH.US,D,20070322,000000,9.01385,9.09732,8.83973,9.09433,6041.738921913896,0
+CASH.US,D,20070323,000000,9.01385,9.03097,8.91244,8.92091,13429.767623536922,0
+CASH.US,D,20070326,000000,8.91813,8.91813,8.91813,8.91813,758.9821576880878,0
+CASH.US,D,20070328,000000,9.03685,9.1268,8.94203,9.1268,16516.897431593057,0
+CASH.US,D,20070329,000000,9.12391,9.13009,9.12391,9.13009,1914.5224533216606,0
+CASH.US,D,20070330,000000,9.05767,9.05767,8.95926,8.95926,1035.0669372704301,0
+CASH.US,D,20070402,000000,8.98506,9.13009,8.98506,9.13009,14662.611657452746,0
+CASH.US,D,20070403,000000,9.25539,9.40879,9.13009,9.15947,21029.62864694734,0
+CASH.US,D,20070404,000000,9.27592,9.27592,9.15947,9.15947,13471.933298964119,0
+CASH.US,D,20070405,000000,9.39813,9.39813,9.15947,9.21923,8999.3598697302,0
+CASH.US,D,20070409,000000,9.16794,9.27592,9.14214,9.27592,15171.611596538041,0
+CASH.US,D,20070410,000000,9.27592,9.28666,9.27592,9.2778,10974.119002233412,0
+CASH.US,D,20070411,000000,9.34852,9.59515,9.34852,9.56527,35379.00957265606,0
+CASH.US,D,20070412,000000,9.56527,9.84219,9.56527,9.66388,13456.874129168405,0
+CASH.US,D,20070413,000000,9.85113,9.85113,9.71169,9.71766,8799.574883777977,0
+CASH.US,D,20070416,000000,9.71766,9.85413,9.68082,9.85413,29533.03985808253,0
+CASH.US,D,20070417,000000,9.96569,10.144,9.94477,10.144,25172.908229988003,0
+CASH.US,D,20070418,000000,10.0713,10.2744,10.0713,10.2446,32473.593746797793,0
+CASH.US,D,20070419,000000,10.2606,10.3143,10.2576,10.3143,45975.64538535234,0
+CASH.US,D,20070420,000000,10.3173,10.4917,10.3173,10.404,73194.59281820866,0
+CASH.US,D,20070423,000000,10.4407,10.4407,10.404,10.4328,3793.9068437874244,0
+CASH.US,D,20070424,000000,10.5793,10.7237,10.5613,10.6819,17862.18326664907,0
+CASH.US,D,20070425,000000,10.652,10.661,10.5972,10.638,32803.89153764316,0
+CASH.US,D,20070426,000000,10.649,10.667,10.623,10.652,119207.38415572162,0
+CASH.US,D,20070427,000000,10.652,10.8253,10.652,10.8253,44433.58639830374,0
+CASH.US,D,20070430,000000,10.8104,10.8104,10.7507,10.7507,5251.634479982029,0
+CASH.US,D,20070501,000000,10.7964,10.9409,10.7964,10.9409,89268.75065781716,0
+CASH.US,D,20070502,000000,10.9409,11.158,10.9409,11.1002,166371.70001026697,0
+CASH.US,D,20070503,000000,11.0843,11.158,11.0843,11.1181,23338.701348908977,0
+CASH.US,D,20070504,000000,11.144,11.1879,10.919,11.162,58310.109392436476,0
+CASH.US,D,20070507,000000,11.173,11.2317,11.158,11.158,15043.106680949824,0
+CASH.US,D,20070508,000000,11.1122,11.2187,10.9409,11.2187,202127.18882780185,0
+CASH.US,D,20070509,000000,11.0714,11.158,11.0714,11.1301,4495.664156253043,0
+CASH.US,D,20070510,000000,10.896,10.9847,10.896,10.9847,8959.202083609132,0
+CASH.US,D,20070511,000000,10.9557,11.0714,10.9557,11.0714,1035.0669372704301,0
+CASH.US,D,20070514,000000,10.8423,11.0714,10.8423,11.0714,2080.1733210711022,0
+CASH.US,D,20070515,000000,11.0714,11.0714,11.0594,11.0594,3045.9680772826528,0
+CASH.US,D,20070516,000000,11.0155,11.0714,10.8542,10.8542,4193.476815691972,0
+CASH.US,D,20070517,000000,10.7994,10.7994,10.7994,10.7994,1390.4633444418535,0
+CASH.US,D,20070518,000000,11.1969,11.1969,10.902,10.902,835.2819513181163,0
+CASH.US,D,20070521,000000,10.9409,11.0155,10.926,10.9409,2970.672228305689,0
+CASH.US,D,20070522,000000,10.9997,10.9997,10.9409,10.9467,10491.221624127285,0
+CASH.US,D,20070523,000000,10.9557,10.9557,10.8691,10.9557,3443.5301598811725,0
+CASH.US,D,20070524,000000,10.8423,10.9527,10.7994,10.926,7375.981365786255,0
+CASH.US,D,20070525,000000,10.9497,10.9497,10.8393,10.9409,14618.438092719922,0
+CASH.US,D,20070529,000000,10.7725,10.9557,10.7725,10.9409,4993.620704154181,0
+CASH.US,D,20070530,000000,10.7844,10.9409,10.7844,10.9409,15550.09873072849,0
+CASH.US,D,20070531,000000,10.9409,10.9409,10.9409,10.9409,3443.5301598811725,0
+CASH.US,D,20070601,000000,10.9557,10.9847,10.7447,10.9847,15177.635264455927,0
+CASH.US,D,20070604,000000,10.9707,10.9707,10.9707,10.9707,3697.5281570968623,0
+CASH.US,D,20070605,000000,10.9707,11.0057,10.9557,11.0057,13456.874129168405,0
+CASH.US,D,20070606,000000,10.91,10.9707,10.907,10.9677,2062.1023173165463,0
+CASH.US,D,20070607,000000,10.9409,11.0763,10.8054,10.8721,41634.58870566478,0
+CASH.US,D,20070608,000000,10.8542,10.902,10.8542,10.899,6447.332561736629,0
+CASH.US,D,20070612,000000,10.9409,10.9557,10.9409,10.9557,10568.525362410479,0
+CASH.US,D,20070613,000000,10.916,10.916,10.916,10.916,335.3175141108795,0
+CASH.US,D,20070614,000000,10.926,10.9557,10.926,10.9557,5029.762711663193,0
+CASH.US,D,20070615,000000,10.9557,10.9557,10.9409,10.9438,1402.5106802781236,0
+CASH.US,D,20070618,000000,10.9409,10.9677,10.9409,10.9677,12768.168097191869,0
+CASH.US,D,20070619,000000,10.7904,10.9409,10.7904,10.9409,23062.616569326576,0
+CASH.US,D,20070620,000000,10.8203,10.8253,10.8203,10.8253,2772.895131659393,0
+CASH.US,D,20070621,000000,10.8691,10.8691,10.7267,10.8253,3105.2008118111903,0
+CASH.US,D,20070625,000000,10.9409,10.9409,10.9409,10.9409,6548.730971692363,0
+CASH.US,D,20070627,000000,10.884,10.9409,10.884,10.9409,6548.730971692363,0
+CASH.US,D,20070628,000000,10.899,10.9409,10.884,10.9409,16673.512797465068,0
+CASH.US,D,20070629,000000,10.881,10.9527,10.8691,10.9527,22413.064378818293,0
+CASH.US,D,20070702,000000,10.9847,11.0215,10.9817,11.0215,21287.642422775087,0
+CASH.US,D,20070703,000000,11.2287,11.2467,11.0275,11.0843,10394.842937437124,0
+CASH.US,D,20070705,000000,11.2467,11.3602,11.2287,11.2964,49953.27410064316,0
+CASH.US,D,20070706,000000,11.1819,11.4439,11.1819,11.4439,8968.23758548636,0
+CASH.US,D,20070709,000000,11.4339,11.5106,11.4339,11.4617,9666.983063992937,0
+CASH.US,D,20070710,000000,11.4617,11.7128,11.4509,11.5734,40551.33242504977,0
+CASH.US,D,20070711,000000,11.6351,11.665,11.5913,11.665,23686.06619885569,0
+CASH.US,D,20070712,000000,11.7397,11.7397,11.6022,11.7397,42926.66547411014,0
+CASH.US,D,20070713,000000,11.8811,11.8841,11.8811,11.8841,5940.340511958263,0
+CASH.US,D,20070716,000000,12.0286,12.0286,11.7696,11.7815,7404.091816070952,0
+CASH.US,D,20070717,000000,11.6769,11.6769,11.393,11.5863,5543.782374012758,0
+CASH.US,D,20070718,000000,11.5913,11.7307,11.5883,11.7307,7271.57112187148,0
+CASH.US,D,20070723,000000,11.5913,11.5913,11.5196,11.5285,7944.214039399286,0
+CASH.US,D,20070724,000000,11.4509,11.6939,11.4509,11.6192,8623.884569498294,0
+CASH.US,D,20070725,000000,11.6491,11.7507,11.5942,11.7507,8136.971412780411,0
+CASH.US,D,20070726,000000,11.7537,11.7537,11.6491,11.6491,1390.4633444418535,0
+CASH.US,D,20070727,000000,11.7098,11.7098,11.7098,11.7098,335.3175141108795,0
+CASH.US,D,20070730,000000,11.7815,11.7815,11.665,11.7537,4152.31508491789,0
+CASH.US,D,20070731,000000,11.6789,12.0664,11.6789,12.0664,54813.370165945154,0
+CASH.US,D,20070801,000000,12.172,12.172,12.0286,12.0375,43309.16838691384,0
+CASH.US,D,20070802,000000,11.7726,11.8274,11.7726,11.8274,3664.397983546994,0
+CASH.US,D,20070803,000000,11.8841,11.8971,11.8841,11.8841,46859.116680015824,0
+CASH.US,D,20070806,000000,12.172,12.172,11.4509,11.4509,10644.825156040359,0
+CASH.US,D,20070807,000000,11.5624,11.5624,11.156,11.1879,15180.64709841487,0
+CASH.US,D,20070808,000000,11.3323,11.3323,11.1759,11.3154,13672.722229568955,0
+CASH.US,D,20070809,000000,11.156,11.423,11.156,11.423,3962.569545495908,0
+CASH.US,D,20070810,000000,11.3751,11.5913,11.3751,11.5913,3455.577495717442,0
+CASH.US,D,20070813,000000,11.5913,11.665,11.5913,11.665,2062.1023173165463,0
+CASH.US,D,20070814,000000,11.5374,11.5374,11.5374,11.5374,335.3175141108795,0
+CASH.US,D,20070815,000000,11.4469,11.4647,11.4469,11.4647,689.7099766292586,0
+CASH.US,D,20070816,000000,11.3751,11.4797,11.3751,11.4558,18104.13392802779,0
+CASH.US,D,20070817,000000,11.8622,11.8622,11.42,11.5913,6548.730971692363,0
+CASH.US,D,20070820,000000,11.42,11.4339,11.42,11.4339,774.0413274834906,0
+CASH.US,D,20070821,000000,11.3264,11.5315,11.3264,11.5315,862.3884569498293,0
+CASH.US,D,20070822,000000,11.4469,11.5962,11.417,11.5913,9930.016563085856,0
+CASH.US,D,20070823,000000,11.4309,11.5913,11.2467,11.5464,8669.062078884534,0
+CASH.US,D,20070824,000000,11.4767,11.5913,11.4767,11.5067,21738.413571984158,0
+CASH.US,D,20070827,000000,11.5834,11.6162,11.5594,11.5624,55415.736957760666,0
+CASH.US,D,20070828,000000,11.5594,11.5594,11.2964,11.405,49759.51278260952,0
+CASH.US,D,20070829,000000,11.2377,11.6351,11.2377,11.6351,14361.42826154549,0
+CASH.US,D,20070830,000000,11.5913,11.5913,11.5913,11.5913,3790.895009828382,0
+CASH.US,D,20070831,000000,11.4977,11.6192,11.4977,11.6192,5178.346520311093,0
+CASH.US,D,20070905,000000,11.4797,11.656,11.4797,11.6022,14036.150193964691,0
+CASH.US,D,20070906,000000,11.6491,11.6491,11.6162,11.6491,3559.987739632218,0
+CASH.US,D,20070907,000000,11.4528,11.8841,11.4528,11.8841,9135.89634254183,0
+CASH.US,D,20070910,000000,11.662,11.8841,11.5624,11.656,8147.010859310653,0
+CASH.US,D,20070911,000000,11.4617,11.5166,11.3084,11.3701,2757.8359618639806,0
+CASH.US,D,20070912,000000,11.3054,11.8532,11.158,11.3492,9093.730667114733,0
+CASH.US,D,20070913,000000,11.3403,11.423,10.913,11.1062,6224.456848764778,0
+CASH.US,D,20070914,000000,10.9607,11.0743,10.913,11.0155,6722.413396665917,0
+CASH.US,D,20070917,000000,11.0125,11.3264,11.0125,11.2994,6009.612693017042,0
+CASH.US,D,20070918,000000,11.0743,11.3024,11.0743,11.3024,1204.7335836319282,0
+CASH.US,D,20070919,000000,11.2725,11.2725,11.1271,11.1331,2062.1023173165463,0
+CASH.US,D,20070921,000000,11.0245,11.162,11.0175,11.162,6548.730971692363,0
+CASH.US,D,20070924,000000,11.158,11.3751,11.158,11.3751,1058.1576642900563,0
+CASH.US,D,20070925,000000,11.0763,11.3751,11.0763,11.3751,1734.8163604299205,0
+CASH.US,D,20070926,000000,11.3721,11.6939,11.3721,11.665,14521.055461376445,0
+CASH.US,D,20070927,000000,11.5464,11.665,11.5464,11.665,14838.30197173273,0
+CASH.US,D,20070928,000000,11.665,11.665,11.5255,11.5464,36833.725374892325,0
+CASH.US,D,20071001,000000,11.665,11.8084,11.665,11.8084,18084.055034967507,0
+CASH.US,D,20071002,000000,11.7397,11.7397,11.7397,11.7397,335.3175141108795,0
+CASH.US,D,20071003,000000,11.674,11.8841,11.6221,11.8841,17491.727689682135,0
+CASH.US,D,20071004,000000,11.7397,11.7397,11.7397,11.7397,1596.2719983122624,0
+CASH.US,D,20071005,000000,11.8324,11.8811,11.656,11.8751,9551.529428894804,0
+CASH.US,D,20071008,000000,11.8751,11.8841,11.8751,11.8841,6743.496234379515,0
+CASH.US,D,20071009,000000,11.5464,11.8811,11.5464,11.8811,11702.982820330513,0
+CASH.US,D,20071010,000000,11.8841,11.8841,11.7994,11.7994,8373.90235089466,0
+CASH.US,D,20071011,000000,11.8841,11.8841,11.8841,11.8841,1390.4633444418535,0
+CASH.US,D,20071012,000000,11.6441,11.9459,11.6082,11.8622,9471.21385665267,0
+CASH.US,D,20071015,000000,11.6939,11.9727,11.6411,11.8144,8112.876741107771,0
+CASH.US,D,20071016,000000,11.8114,11.8114,11.6969,11.6969,1035.0669372704301,0
+CASH.US,D,20071017,000000,11.5196,11.5913,11.5196,11.5913,4486.628654375816,0
+CASH.US,D,20071018,000000,11.6491,11.8354,11.6491,11.7397,4152.31508491789,0
+CASH.US,D,20071019,000000,12.0694,12.0694,11.5863,11.7845,10538.407022820054,0
+CASH.US,D,20071022,000000,11.665,11.665,11.5196,11.5734,19969.46309335156,0
+CASH.US,D,20071025,000000,11.3174,12.1321,11.0155,11.6849,15431.633261671415,0
+CASH.US,D,20071026,000000,11.7785,11.8841,11.5414,11.5414,25121.70705268398,0
+CASH.US,D,20071029,000000,11.6491,11.7457,11.5345,11.5345,20699.33085610197,0
+CASH.US,D,20071030,000000,11.7397,11.7397,11.3293,11.4259,20353.97389546089,0
+CASH.US,D,20071031,000000,11.423,11.423,11.3911,11.3911,2410.4711119167705,0
+CASH.US,D,20071101,000000,11.2577,11.3054,11.2577,11.3054,1035.0669372704301,0
+CASH.US,D,20071102,000000,11.3054,11.6491,11.2577,11.4737,21624.967826192653,0
+CASH.US,D,20071105,000000,11.7367,11.7367,11.4259,11.4528,7232.417280403426,0
+CASH.US,D,20071107,000000,11.3154,11.3353,11.2547,11.2547,2410.4711119167705,0
+CASH.US,D,20071108,000000,11.4767,11.7217,11.4767,11.5913,10174.979058424316,0
+CASH.US,D,20071109,000000,11.5883,11.5913,11.5883,11.5913,7059.738800082885,0
+CASH.US,D,20071112,000000,11.7397,11.8174,11.6411,11.656,2062.1023173165463,0
+CASH.US,D,20071113,000000,11.8274,11.8274,11.7098,11.7427,11035.359626068579,0
+CASH.US,D,20071114,000000,11.7277,11.8781,11.6879,11.7815,64490.39267646863,0
+CASH.US,D,20071120,000000,11.42,11.5794,11.1351,11.3084,10349.665428050985,0
+CASH.US,D,20071121,000000,11.1998,11.4469,11.1998,11.4469,3539.9088465717346,0
+CASH.US,D,20071123,000000,11.4339,11.5913,11.4339,11.5764,22558.636353506852,0
+CASH.US,D,20071126,000000,11.5764,11.5764,11.4469,11.4469,2062.1023173165463,0
+CASH.US,D,20071128,000000,11.5764,11.5913,11.5764,11.5863,2410.4711119167705,0
+CASH.US,D,20071129,000000,11.3572,11.5913,11.3572,11.5913,859.3766229907468,0
+CASH.US,D,20071130,000000,11.4389,11.4389,11.4389,11.4389,1390.4633444418535,0
+CASH.US,D,20071203,000000,11.2157,11.8841,11.2157,11.8841,15016.00017531834,0
+CASH.US,D,20071204,000000,11.8811,12.0256,11.8811,11.9349,6142.133387216616,0
+CASH.US,D,20071205,000000,11.8841,11.8841,11.8811,11.8841,9886.846943005745,0
+CASH.US,D,20071206,000000,11.9289,11.9289,11.9259,11.9259,3443.5301598811725,0
+CASH.US,D,20071207,000000,12.1541,12.1541,12.1012,12.1012,1734.8163604299205,0
+CASH.US,D,20071210,000000,12.169,12.172,11.1301,11.8702,30963.66098864525,0
+CASH.US,D,20071211,000000,12.0286,12.172,12.0286,12.168,12471.000479895869,0
+CASH.US,D,20071212,000000,12.0544,12.0544,11.1271,11.4677,15814.136174475125,0
+CASH.US,D,20071213,000000,11.0374,11.8811,11.0374,11.8811,2068.1259852347316,0
+CASH.US,D,20071214,000000,11.158,11.7397,10.9877,11.7247,13108.505334568381,0
+CASH.US,D,20071217,000000,11.2934,11.7397,11.0464,11.7397,12227.041929210522,0
+CASH.US,D,20071219,000000,11.7397,11.7397,11.7397,11.7397,3443.5301598811725,0
+CASH.US,D,20071220,000000,11.7397,11.7397,11.0155,11.5913,2062.1023173165463,0
+CASH.US,D,20071221,000000,11.5883,11.7397,11.5883,11.7397,11306.42468238541,0
+CASH.US,D,20071224,000000,12.1012,12.1381,10.4857,12.1381,4307.92650613699,0
+CASH.US,D,20071226,000000,12.1521,12.172,11.7507,11.7507,31913.392630408474,0
+CASH.US,D,20071227,000000,11.8024,11.8024,11.8024,11.8024,1390.4633444418535,0
+CASH.US,D,20071228,000000,12.1521,12.1521,10.9877,11.6311,2152.457336089024,0
+CASH.US,D,20071231,000000,11.402,11.9349,11.402,11.9349,11121.698866228598,0
+CASH.US,D,20080102,000000,12.1541,12.1541,11.5764,11.8114,11803.377285633935,0
+CASH.US,D,20080103,000000,11.7397,11.7397,11.3124,11.5913,21762.5082436567,0
+CASH.US,D,20080104,000000,11.665,11.665,11.2027,11.2317,14373.47559738126,0
+CASH.US,D,20080108,000000,11.3911,11.5624,11.0654,11.4469,4656.295300737214,0
+CASH.US,D,20080109,000000,11.4469,11.4469,11.4469,11.4469,689.7099766292586,0
+CASH.US,D,20080111,000000,11.662,11.662,11.662,11.662,335.3175141108795,0
+CASH.US,D,20080114,000000,11.5196,11.5704,11.5196,11.5564,12768.168097191869,0
+CASH.US,D,20080115,000000,11.405,11.405,9.7087,9.82623,60726.60417227173,0
+CASH.US,D,20080116,000000,9.68579,9.78142,9.40679,9.40679,33841.97030887304,0
+CASH.US,D,20080117,000000,9.6091,9.6091,9.24642,9.24642,18309.9425818982,0
+CASH.US,D,20080118,000000,9.13009,9.40679,9.03685,9.34852,4486.628654375816,0
+CASH.US,D,20080122,000000,8.91244,9.4038,8.56462,9.02211,12911.732182574799,0
+CASH.US,D,20080123,000000,9.37472,9.40102,9.32701,9.32701,14769.029790674052,0
+CASH.US,D,20080124,000000,9.32701,9.32701,8.85696,8.999,9838.657599660462,0
+CASH.US,D,20080125,000000,8.72409,8.82229,8.72409,8.72409,2757.8359618639806,0
+CASH.US,D,20080128,000000,8.6688,8.98177,8.6688,8.98177,689.7099766292586,0
+CASH.US,D,20080129,000000,8.98177,9.06673,8.58483,8.83973,7679.17265100024,0
+CASH.US,D,20080130,000000,8.97081,8.97081,8.90666,8.96833,3315.025244293756,0
+CASH.US,D,20080131,000000,8.97081,9.0247,8.898,9.0247,1734.8163604299205,0
+CASH.US,D,20080201,000000,8.98177,8.98177,8.98177,8.98177,859.3766229907468,0
+CASH.US,D,20080204,000000,9.01096,9.01096,9.01096,9.01096,1204.7335836319282,0
+CASH.US,D,20080206,000000,8.72707,8.72707,8.62169,8.62169,13816.286314951885,0
+CASH.US,D,20080207,000000,8.56462,8.56462,8.47766,8.47766,1932.593457076116,0
+CASH.US,D,20080208,000000,8.40494,8.40494,8.19916,8.23162,5178.346520311093,0
+CASH.US,D,20080211,000000,8.23162,8.23162,8.12107,8.12107,35883.9937331291,0
+CASH.US,D,20080212,000000,8.40206,8.41073,8.11808,8.11808,3033.9207414462826,0
+CASH.US,D,20080213,000000,8.3907,8.4659,8.14756,8.4659,85243.93654383357,0
+CASH.US,D,20080214,000000,8.23761,8.26619,7.94795,8.06877,23465.198375190565,0
+CASH.US,D,20080215,000000,8.10722,8.11519,7.82593,7.82593,34928.23842344799,0
+CASH.US,D,20080219,000000,7.6805,8.11519,7.6805,8.11519,8391.973354649115,0
+CASH.US,D,20080220,000000,7.87483,8.26889,7.87483,8.26889,4152.31508491789,0
+CASH.US,D,20080221,000000,7.75252,8.05154,7.75252,8.04865,7250.488284157981,0
+CASH.US,D,20080225,000000,8.09855,8.09855,8.09855,8.09855,1204.7335836319282,0
+CASH.US,D,20080226,000000,7.9069,7.9069,7.89794,7.89794,3838.0804085206487,0
+CASH.US,D,20080227,000000,7.82593,8.11519,7.82593,8.11519,8614.849067621066,0
+CASH.US,D,20080228,000000,7.884,7.884,7.884,7.884,335.3175141108795,0
+CASH.US,D,20080229,000000,7.884,7.9613,7.884,7.9613,689.7099766292586,0
+CASH.US,D,20080303,000000,7.8077,7.81099,7.62343,7.62343,7910.079921196404,0
+CASH.US,D,20080304,000000,7.60869,7.61407,7.43437,7.43437,2640.37443745992,0
+CASH.US,D,20080305,000000,7.43437,7.43437,7.4261,7.43437,3655.362481669766,0
+CASH.US,D,20080306,000000,7.24901,7.24901,6.98564,7.01473,34212.42588583997,0
+CASH.US,D,20080307,000000,6.95546,6.95546,6.73264,6.73264,11044.395127945405,0
+CASH.US,D,20080310,000000,6.67179,7.01473,6.49866,6.69499,8277.523664204096,0
+CASH.US,D,20080311,000000,6.73852,6.73852,6.44846,6.6663,6903.123434210772,0
+CASH.US,D,20080312,000000,6.11887,6.41908,6.1103,6.1103,3862.1750801931894,0
+CASH.US,D,20080313,000000,6.08669,6.08669,6.08669,6.08669,335.3175141108795,0
+CASH.US,D,20080317,000000,6.13042,6.37666,6.13042,6.37666,3443.5301598811725,0
+CASH.US,D,20080318,000000,6.63951,6.63951,6.49309,6.51799,10707.069724528837,0
+CASH.US,D,20080319,000000,6.38512,6.388,6.362,6.362,8238.369822736046,0
+CASH.US,D,20080320,000000,6.37666,6.37666,6.37666,6.37666,689.7099766292586,0
+CASH.US,D,20080324,000000,6.10213,6.23122,6.08669,6.13042,7597.853134105091,0
+CASH.US,D,20080325,000000,6.23122,6.23122,5.43436,5.50937,71689.67978332168,0
+CASH.US,D,20080326,000000,5.46943,5.78489,5.36256,5.4254,51166.039241499704,0
+CASH.US,D,20080327,000000,5.39073,5.39073,5.30966,5.30966,2410.4711119167705,0
+CASH.US,D,20080328,000000,5.32719,5.32719,5.1965,5.1965,18222.599397085865,0
+CASH.US,D,20080331,000000,5.1711,5.1711,5.02577,5.02577,19613.062741527017,0
+CASH.US,D,20080401,000000,5.0725,5.0725,4.94709,4.95007,11523.276727439274,0
+CASH.US,D,20080402,000000,4.93633,4.97926,4.79976,4.8405,36505.43547335258,0
+CASH.US,D,20080403,000000,4.79678,4.92417,4.79678,4.8405,5172.322852392907,0
+CASH.US,D,20080404,000000,4.9683,4.97159,4.9446,4.96531,28390.55084293898,0
+CASH.US,D,20080407,000000,4.97159,5.36256,4.93006,5.23116,40940.862950423674,0
+CASH.US,D,20080408,000000,5.17339,5.27549,5.17339,5.27549,1390.4633444418535,0
+CASH.US,D,20080409,000000,5.36256,5.74683,5.36256,5.74683,8277.523664204096,0
+CASH.US,D,20080410,000000,5.58845,6.04227,5.57989,6.04227,101553.0174322516,0
+CASH.US,D,20080411,000000,6.07235,6.07235,5.79663,5.94236,22479.32472591803,0
+CASH.US,D,20080414,000000,6.20264,6.20264,5.73786,5.9308,11227.11305479659,0
+CASH.US,D,20080415,000000,5.79663,5.79663,5.73786,5.75002,4800.863330773057,0
+CASH.US,D,20080416,000000,5.79663,5.79663,5.39073,5.39073,18967.526329630993,0
+CASH.US,D,20080417,000000,5.34193,5.53477,5.34193,5.4224,1734.8163604299205,0
+CASH.US,D,20080418,000000,5.37112,5.50648,5.36256,5.46026,29461.759787718223,0
+CASH.US,D,20080421,000000,5.50648,5.50648,5.36256,5.46026,8063.6834531094755,0
+CASH.US,D,20080423,000000,5.46026,5.46026,4.97159,5.08305,31992.7042579983,0
+CASH.US,D,20080424,000000,4.99947,5.21652,4.86879,4.95636,25547.379585567196,0
+CASH.US,D,20080425,000000,4.92716,4.99947,4.88313,4.95636,4017.786501412389,0
+CASH.US,D,20080428,000000,4.85536,4.99947,4.85536,4.9185,20403.167183459285,0
+CASH.US,D,20080429,000000,4.82009,4.95636,4.82009,4.8405,4797.851496814014,0
+CASH.US,D,20080430,000000,4.92716,4.96531,4.92716,4.96531,7700.2554887138385,0
+CASH.US,D,20080501,000000,4.97159,5.79663,4.92716,4.92716,26208.979111912246,0
+CASH.US,D,20080502,000000,4.92716,4.92716,4.63671,4.76232,38560.510178097735,0
+CASH.US,D,20080505,000000,4.82009,4.82009,4.71002,4.71002,335.3175141108795,0
+CASH.US,D,20080506,000000,4.6136,4.68322,4.59727,4.63671,18848.056915920606,0
+CASH.US,D,20080507,000000,4.78194,4.78194,4.65145,4.72426,22488.36022779486,0
+CASH.US,D,20080508,000000,4.92716,4.92716,4.84609,4.92129,17143.35889508211,0
+CASH.US,D,20080509,000000,4.92716,5.31822,4.92716,5.31822,2410.4711119167705,0
+CASH.US,D,20080512,000000,5.39073,5.47829,5.38746,5.38746,2062.1023173165463,0
+CASH.US,D,20080513,000000,5.53477,5.6029,5.53477,5.59991,4629.1887951055305,0
+CASH.US,D,20080514,000000,5.64603,5.72412,5.64603,5.72412,8277.523664204096,0
+CASH.US,D,20080515,000000,5.79375,5.79375,5.78159,5.78159,1734.8163604299205,0
+CASH.US,D,20080516,000000,5.82273,7.64345,5.82273,7.4779,279331.5365901984,0
+CASH.US,D,20080519,000000,7.80212,8.47208,7.582,7.82593,67497.20691228264,0
+CASH.US,D,20080520,000000,8.05403,8.26032,7.53537,7.54354,12515.174044629695,0
+CASH.US,D,20080521,000000,7.4779,7.68927,7.22909,7.24602,26911.74036903018,0
+CASH.US,D,20080522,000000,7.1216,7.82294,6.95546,7.24602,13806.246868421744,0
+CASH.US,D,20080523,000000,7.26046,7.39143,7.26046,7.39143,2062.1023173165463,0
+CASH.US,D,20080527,000000,7.5292,7.73569,7.5292,7.71855,1390.4633444418535,0
+CASH.US,D,20080528,000000,7.34443,7.43437,7.24901,7.34114,5751.598917189295,0
+CASH.US,D,20080529,000000,7.06304,7.31803,7.06304,7.31803,6041.738921913896,0
+CASH.US,D,20080530,000000,7.23446,7.26046,7.23177,7.24044,4990.6088701951385,0
+CASH.US,D,20080602,000000,7.46097,7.46097,7.26046,7.35289,8770.460488840165,0
+CASH.US,D,20080603,000000,7.46097,7.46356,7.31803,7.46356,2310.0766466141513,0
+CASH.US,D,20080604,000000,7.26046,7.49853,7.26046,7.36136,5715.456909680284,0
+CASH.US,D,20080605,000000,7.21703,7.31803,7.21703,7.31803,1035.0669372704301,0
+CASH.US,D,20080606,000000,7.11563,7.20249,7.11563,7.20249,2062.1023173165463,0
+CASH.US,D,20080609,000000,6.95546,7.24602,6.89789,6.95806,21345.87121265131,0
+CASH.US,D,20080610,000000,6.57078,7.38816,6.57078,7.26663,7950.237707317471,0
+CASH.US,D,20080611,000000,6.95546,7.24602,6.95546,7.24602,9474.225690611811,0
+CASH.US,D,20080612,000000,7.23705,7.24602,7.23177,7.23177,1377.412063952469,0
+CASH.US,D,20080613,000000,6.6925,7.17022,6.6925,7.17022,10219.15262315714,0
+CASH.US,D,20080616,000000,6.73852,6.94143,6.55365,6.89202,34447.348934647496,0
+CASH.US,D,20080618,000000,6.92647,6.9466,6.92647,6.9466,7247.476450198838,0
+CASH.US,D,20080619,000000,6.95806,7.36136,6.95806,7.30149,8977.273087363688,0
+CASH.US,D,20080620,000000,7.29552,7.72144,7.29253,7.68349,16618.29584154879,0
+CASH.US,D,20080623,000000,7.76746,7.82593,7.76746,7.82593,2410.4711119167705,0
+CASH.US,D,20080624,000000,7.82593,7.82593,7.82593,7.82593,335.3175141108795,0
+CASH.US,D,20080626,000000,7.39143,7.39143,7.39143,7.39143,1035.0669372704301,0
+CASH.US,D,20080627,000000,7.72652,7.72652,7.39961,7.39961,1371.3883960342837,0
+CASH.US,D,20080701,000000,7.54653,7.6805,7.54653,7.6805,8066.695287068518,0
+CASH.US,D,20080702,000000,7.73569,7.79655,7.68349,7.68349,4558.912669393637,0
+CASH.US,D,20080707,000000,8.26032,8.2887,7.77025,7.9844,3151.3822658504428,0
+CASH.US,D,20080708,000000,7.68349,7.89794,7.68349,7.84596,2410.4711119167705,0
+CASH.US,D,20080709,000000,7.82294,7.94506,7.04332,7.82593,6548.730971692363,0
+CASH.US,D,20080710,000000,7.82294,7.82294,7.6805,7.79883,6209.397678969366,0
+CASH.US,D,20080711,000000,7.82593,7.82593,7.75252,7.75252,335.3175141108795,0
+CASH.US,D,20080714,000000,7.6805,7.6805,7.6805,7.6805,335.3175141108795,0
+CASH.US,D,20080715,000000,7.10707,7.67512,7.05397,7.53238,3790.895009828382,0
+CASH.US,D,20080717,000000,7.53238,7.53238,7.53238,7.53238,12768.168097191869,0
+CASH.US,D,20080721,000000,7.38816,7.82593,7.35837,7.82593,14220.876010121503,0
+CASH.US,D,20080722,000000,7.6805,7.884,7.6805,7.884,8743.35398320848,0
+CASH.US,D,20080723,000000,7.6805,7.6805,7.6805,7.6805,335.3175141108795,0
+CASH.US,D,20080724,000000,7.82294,7.82294,7.36136,7.36136,13121.556615057465,0
+CASH.US,D,20080725,000000,7.53537,7.53537,7.14352,7.53238,3352.171196455781,0
+CASH.US,D,20080728,000000,7.16722,7.5292,6.70674,6.75595,24571.545382825803,0
+CASH.US,D,20080729,000000,7.22909,7.22909,7.22909,7.22909,1731.804526470878,0
+CASH.US,D,20080730,000000,7.04332,7.35289,6.9946,7.02907,48989.487233737535,0
+CASH.US,D,20080731,000000,6.95546,7.39143,6.95546,7.0459,2580.1377582782684,0
+CASH.US,D,20080801,000000,6.80924,6.86293,6.80924,6.86293,963.7868669055125,0
+CASH.US,D,20080804,000000,6.72357,7.38816,6.61062,6.61062,12844.467890821748,0
+CASH.US,D,20080805,000000,6.72089,7.10139,6.66332,7.10139,8999.3598697302,0
+CASH.US,D,20080806,000000,6.82896,6.82896,6.4109,6.4109,11821.448289387588,0
+CASH.US,D,20080807,000000,6.23739,6.77646,6.1073,6.61362,4668.342636573584,0
+CASH.US,D,20080808,000000,6.19098,6.52087,6.19098,6.37666,2757.8359618639806,0
+CASH.US,D,20080811,000000,6.11887,7.10139,6.08669,6.08669,6084.908541994107,0
+CASH.US,D,20080812,000000,5.90093,6.52087,5.90093,6.08669,8722.271145494884,0
+CASH.US,D,20080813,000000,5.94236,5.94236,5.86346,5.87463,4629.1887951055305,0
+CASH.US,D,20080814,000000,6.0568,6.08967,5.79663,6.0311,7776.5552823438165,0
+CASH.US,D,20080815,000000,5.86866,5.86866,5.83966,5.83966,7944.214039399286,0
+CASH.US,D,20080818,000000,6.14187,6.14187,5.9072,5.90979,1390.4633444418535,0
+CASH.US,D,20080820,000000,5.94236,5.94236,5.82562,5.82562,4825.961947098712,0
+CASH.US,D,20080821,000000,5.73786,5.73786,5.73786,5.73786,725.8519841382196,0
+CASH.US,D,20080827,000000,5.73189,5.73189,5.29482,5.50648,6548.730971692363,0
+CASH.US,D,20080828,000000,5.50648,5.50648,5.48147,5.48716,11493.158387847849,0
+CASH.US,D,20080829,000000,5.50648,5.50648,5.50648,5.50648,580.2800094493618,0
+CASH.US,D,20080902,000000,5.50648,5.50648,5.43436,5.43436,6209.397678969366,0
+CASH.US,D,20080903,000000,5.73786,5.76775,5.51206,5.51206,10755.25906787392,0
+CASH.US,D,20080904,000000,5.36256,5.36256,5.07538,5.21652,17945.51067285015,0
+CASH.US,D,20080905,000000,5.28903,5.28903,5.28903,5.28903,335.3175141108795,0
+CASH.US,D,20080908,000000,5.08594,5.1711,5.08305,5.1711,1035.0669372704301,0
+CASH.US,D,20080909,000000,5.19052,5.32131,5.18764,5.24232,23465.198375190565,0
+CASH.US,D,20080910,000000,5.24531,5.24531,5.24531,5.24531,1390.4633444418535,0
+CASH.US,D,20080911,000000,5.01423,5.01423,5.00824,5.00824,3790.895009828382,0
+CASH.US,D,20080912,000000,5.21981,5.28615,5.12997,5.28615,7451.277214763219,0
+CASH.US,D,20080915,000000,5.10097,5.1452,5.10097,5.1452,3670.4216514651794,0
+CASH.US,D,20080917,000000,5.1452,5.1452,4.99689,4.99947,6798.713190295995,0
+CASH.US,D,20080918,000000,4.99947,5.16014,4.99947,5.05765,3790.895009828382,0
+CASH.US,D,20080919,000000,4.93006,5.24531,4.91253,4.91253,9679.030399829207,0
+CASH.US,D,20080922,000000,4.78194,5.21404,4.78194,4.92716,11782.294447920336,0
+CASH.US,D,20080923,000000,4.92716,5.0197,4.92716,4.93633,4214.55965340557,0
+CASH.US,D,20080924,000000,4.93333,4.93333,4.93333,4.93333,10349.665428050985,0
+CASH.US,D,20080925,000000,4.85536,4.85536,4.85536,4.85536,335.3175141108795,0
+CASH.US,D,20080926,000000,4.92716,4.98493,4.88313,4.88313,6805.740802867194,0
+CASH.US,D,20080929,000000,4.92716,5.79663,4.71002,5.01423,35770.5479873366,0
+CASH.US,D,20080930,000000,5.36256,5.36256,4.64,4.92716,11035.359626068579,0
+CASH.US,D,20081001,000000,5.79663,5.79663,4.77895,4.90983,30518.913507355068,0
+CASH.US,D,20081002,000000,4.72426,5.02867,4.64289,4.64587,18848.056915920606,0
+CASH.US,D,20081003,000000,4.63671,4.63671,4.63671,4.63671,7138.046483018992,0
+CASH.US,D,20081006,000000,4.5651,4.97926,3.69552,4.19376,38810.49239670096,0
+CASH.US,D,20081007,000000,4.0574,4.0574,3.48127,3.5497,44849.21948465582,0
+CASH.US,D,20081008,000000,3.5497,3.56454,2.90136,3.0431,33435.37272439679,0
+CASH.US,D,20081009,000000,3.16232,3.41743,3.16232,3.41743,63481.42830017687,0
+CASH.US,D,20081010,000000,3.47827,3.47827,2.75613,2.75613,18949.455325876337,0
+CASH.US,D,20081013,000000,3.02277,3.39063,2.69547,3.04608,54043.34461707317,0
+CASH.US,D,20081014,000000,3.5734,3.5734,2.90136,3.04608,28839.314102841425,0
+CASH.US,D,20081017,000000,3.38793,3.47827,3.33036,3.33036,16260.891545071938,0
+CASH.US,D,20081020,000000,3.4721,4.20252,3.1162,3.15934,59458.622075498904,0
+CASH.US,D,20081021,000000,3.51912,3.51912,3.0431,3.0431,7591.829466187006,0
+CASH.US,D,20081022,000000,2.89846,3.39063,2.89846,2.89846,5865.044662981299,0
+CASH.US,D,20081023,000000,2.97934,3.39063,2.97934,3.39063,1528.0037619064974,0
+CASH.US,D,20081024,000000,3.0431,3.1946,3.0431,3.15934,10007.320301368947,0
+CASH.US,D,20081027,000000,3.36223,3.6516,3.26054,3.26054,4255.721384179652,0
+CASH.US,D,20081028,000000,3.1162,3.30406,2.95633,3.30406,8053.644006579234,0
+CASH.US,D,20081029,000000,3.03124,3.33366,3.03124,3.33366,9852.712824802862,0
+CASH.US,D,20081030,000000,3.33366,3.33366,3.33366,3.33366,335.3175141108795,0
+CASH.US,D,20081031,000000,3.46066,3.46066,3.15934,3.15934,13822.309982869769,0
+CASH.US,D,20081103,000000,3.17359,3.17359,3.17359,3.17359,1497.8854223156716,0
+CASH.US,D,20081104,000000,3.15615,3.15615,3.14141,3.15615,3921.407814721827,0
+CASH.US,D,20081105,000000,3.4754,3.4754,3.18882,3.20596,12079.462065215335,0
+CASH.US,D,20081107,000000,3.12955,3.24321,3.12955,3.24321,4486.628654375816,0
+CASH.US,D,20081110,000000,3.4754,3.64024,3.4754,3.64024,3971.605047373136,0
+CASH.US,D,20081111,000000,3.4206,3.4206,2.965,3.18254,19322.92273680222,0
+CASH.US,D,20081112,000000,3.45189,3.45189,2.75334,3.03393,16205.674589154656,0
+CASH.US,D,20081113,000000,2.90703,3.30406,2.89846,3.30406,2410.4711119167705,0
+CASH.US,D,20081114,000000,3.12955,3.31881,3.12955,3.31881,692.7218105883412,0
+CASH.US,D,20081117,000000,3.18254,3.18254,2.89846,2.89846,6074.869095463765,0
+CASH.US,D,20081118,000000,2.89846,2.89846,2.89846,2.89846,335.3175141108795,0
+CASH.US,D,20081119,000000,2.80862,2.80862,2.56518,2.56817,7420.1549305193785,0
+CASH.US,D,20081121,000000,2.60861,2.60861,2.60861,2.60861,1035.0669372704301,0
+CASH.US,D,20081124,000000,2.60861,2.60861,2.33599,2.52166,4310.938340096132,0
+CASH.US,D,20081125,000000,2.33319,2.60861,2.33319,2.52166,9221.231638049136,0
+CASH.US,D,20081126,000000,2.59407,2.60861,2.5071,2.5071,5809.827707064818,0
+CASH.US,D,20081128,000000,2.60861,2.60861,2.60861,2.60861,1409.538292849323,0
+CASH.US,D,20081201,000000,2.60861,2.60861,2.51877,2.51877,2757.8359618639806,0
+CASH.US,D,20081203,000000,2.64905,2.82894,2.57684,2.57684,28976.85452030647,0
+CASH.US,D,20081204,000000,2.57684,2.83452,2.19106,2.31856,29731.82089938174,0
+CASH.US,D,20081205,000000,2.17362,2.38539,2.17362,2.31856,2673.5046110097883,0
+CASH.US,D,20081208,000000,2.30421,2.31576,2.17362,2.26069,4662.3189686554,0
+CASH.US,D,20081209,000000,2.18827,2.20271,2.17362,2.17362,6318.827646149313,0
+CASH.US,D,20081210,000000,1.95649,1.95649,1.95649,1.95649,634.4930207127982,0
+CASH.US,D,20081211,000000,2.60582,2.83452,2.34773,2.62285,45222.68689558169,0
+CASH.US,D,20081212,000000,2.60861,2.89846,2.60861,2.6375,24394.851123892506,0
+CASH.US,D,20081215,000000,2.65194,2.65194,2.65194,2.65194,335.3175141108795,0
+CASH.US,D,20081216,000000,2.6114,3.5497,2.6114,2.6375,72556.08401888383,0
+CASH.US,D,20081217,000000,2.60861,2.60861,2.39106,2.39106,36308.662321359,0
+CASH.US,D,20081218,000000,2.60283,2.60861,2.5332,2.5361,12564.367332628091,0
+CASH.US,D,20081219,000000,2.5361,2.5361,2.4057,2.4057,1859.3054974051802,0
+CASH.US,D,20081222,000000,2.29256,2.30421,2.24634,2.30421,1972.7512431971836,0
+CASH.US,D,20081226,000000,2.20271,2.20849,2.20271,2.20849,1147.5087384094195,0
+CASH.US,D,20081229,000000,2.28688,2.31856,2.28688,2.31856,3793.9068437874244,0
+CASH.US,D,20081230,000000,2.39695,2.39695,2.31576,2.36209,12991.04381016362,0
+CASH.US,D,20081231,000000,2.31856,3.00017,2.17362,2.60861,107471.27116184874,0
+CASH.US,D,20090102,000000,2.55323,2.60861,2.46369,2.46369,22413.064378818293,0
+CASH.US,D,20090105,000000,2.94757,2.94757,2.68112,2.68112,15186.670766332754,0
+CASH.US,D,20090106,000000,2.88103,2.89846,2.88103,2.89269,2410.4711119167705,0
+CASH.US,D,20090107,000000,2.89558,3.09559,2.89558,3.09559,3027.8970735281973,0
+CASH.US,D,20090108,000000,3.08722,3.12767,3.07247,3.07247,2062.1023173165463,0
+CASH.US,D,20090120,000000,3.10147,3.10147,2.97068,2.97068,5825.890821513246,0
+CASH.US,D,20090121,000000,3.05754,3.15934,3.05754,3.15934,1561.1339354563659,0
+CASH.US,D,20090122,000000,2.93323,3.0142,2.9128,2.99737,8629.90823741648,0
+CASH.US,D,20090123,000000,2.89846,2.89846,2.89846,2.89846,1439.6566324401485,0
+CASH.US,D,20090126,000000,3.0142,3.0431,3.0142,3.0431,2243.816299514415,0
+CASH.US,D,20090127,000000,2.89846,2.89846,2.89846,2.89846,3443.5301598811725,0
+CASH.US,D,20090128,000000,2.9417,2.9417,2.9417,2.9417,10707.069724528837,0
+CASH.US,D,20090129,000000,2.9417,2.9417,2.84039,2.84039,4011.7628334942037,0
+CASH.US,D,20090130,000000,2.70134,2.86919,2.68381,2.86919,2973.6840622647314,0
+CASH.US,D,20090202,000000,2.98533,2.98533,2.88701,2.88701,2410.4711119167705,0
+CASH.US,D,20090203,000000,2.8636,2.9388,2.76789,2.86919,9108.789836910146,0
+CASH.US,D,20090204,000000,3.0431,3.46373,2.87815,2.87815,58993.79570114744,0
+CASH.US,D,20090205,000000,2.93593,2.93593,2.86919,2.86919,12768.168097191869,0
+CASH.US,D,20090206,000000,2.86919,2.86919,2.84039,2.84039,5178.346520311093,0
+CASH.US,D,20090209,000000,2.89846,2.89846,2.68112,2.83751,4975.549700399727,0
+CASH.US,D,20090210,000000,2.86919,2.86919,2.78242,2.81131,38476.17882724334,0
+CASH.US,D,20090211,000000,2.79696,2.84039,2.75334,2.75334,18689.433660742965,0
+CASH.US,D,20090212,000000,2.86919,3.0142,2.72734,2.8897,47999.597805853744,0
+CASH.US,D,20090213,000000,2.75334,2.97068,2.75334,2.89846,7542.636178188711,0
+CASH.US,D,20090217,000000,2.89846,2.89846,2.81709,2.82606,6909.147102128857,0
+CASH.US,D,20090218,000000,2.7882,2.82606,2.78242,2.79696,27687.78958582005,0
+CASH.US,D,20090219,000000,2.78531,2.81131,2.78242,2.81131,4881.178903015192,0
+CASH.US,D,20090220,000000,2.75334,2.95633,2.68112,2.95633,42094.39535675168,0
+CASH.US,D,20090223,000000,2.86919,2.86919,2.60861,2.76789,22453.222164939863,0
+CASH.US,D,20090224,000000,2.66649,2.66649,2.51597,2.60861,41764.09756590531,0
+CASH.US,D,20090225,000000,2.60861,2.60861,2.52166,2.52166,19839.954233111024,0
+CASH.US,D,20090226,000000,2.34176,2.44913,2.34176,2.44913,5516.675868381075,0
+CASH.US,D,20090227,000000,2.4346,2.4346,2.32154,2.39106,28305.215547431275,0
+CASH.US,D,20090302,000000,2.33319,2.39106,2.31856,2.31856,81570.50305840894,0
+CASH.US,D,20090303,000000,2.24056,2.31009,2.17362,2.17362,26481.048112882392,0
+CASH.US,D,20090304,000000,2.17641,2.21716,2.17362,2.17362,48565.82259016095,0
+CASH.US,D,20090305,000000,2.1043,2.23169,2.1043,2.23169,4999.644372072366,0
+CASH.US,D,20090306,000000,2.03467,2.25779,1.65786,2.15639,73638.33635484653,0
+CASH.US,D,20090309,000000,2.05778,2.31298,2.05778,2.31298,1390.4633444418535,0
+CASH.US,D,20090310,000000,2.28976,2.38828,1.90717,1.90717,44275.967087778416,0
+CASH.US,D,20090311,000000,2.22891,2.22891,1.95649,2.01446,5697.385905925828,0
+CASH.US,D,20090312,000000,2.01446,2.06635,2.01446,2.06635,6764.579072093113,0
+CASH.US,D,20090313,000000,2.0287,2.31856,2.0287,2.26069,11050.41879586329,0
+CASH.US,D,20090316,000000,2.31856,2.4086,2.31856,2.4086,15874.372853655974,0
+CASH.US,D,20090317,000000,2.5361,2.85186,2.17362,2.84039,13669.710395610013,0
+CASH.US,D,20090318,000000,2.84039,2.97068,2.84039,2.97068,3105.2008118111903,0
+CASH.US,D,20090319,000000,2.90703,3.0142,2.90703,3.0142,3539.9088465717346,0
+CASH.US,D,20090320,000000,3.0431,3.0431,3.0431,3.0431,689.7099766292586,0
+CASH.US,D,20090323,000000,2.97377,3.5497,2.97068,3.5497,16140.418186708233,0
+CASH.US,D,20090325,000000,3.4496,3.82312,3.4206,3.55877,64335.785199902246,0
+CASH.US,D,20090326,000000,3.55877,3.55877,3.49003,3.49003,4002.727331616976,0
+CASH.US,D,20090327,000000,3.49273,3.49273,3.49273,3.49273,3425.4591561267166,0
+CASH.US,D,20090330,000000,3.47827,3.61414,2.89846,2.89846,7694.231820795653,0
+CASH.US,D,20090331,000000,3.25496,3.25496,3.02866,3.02866,24817.51182281678,0
+CASH.US,D,20090401,000000,3.29789,3.29789,2.61429,2.66649,17939.487004932264,0
+CASH.US,D,20090402,000000,2.74736,3.1162,2.46369,2.46369,25532.320415771483,0
+CASH.US,D,20090403,000000,2.46637,2.60861,2.46369,2.52166,9624.81738856574,0
+CASH.US,D,20090406,000000,2.60582,2.69547,2.53878,2.5883,9539.482093058534,0
+CASH.US,D,20090407,000000,2.62285,2.6375,2.62285,2.6375,1390.4633444418535,0
+CASH.US,D,20090408,000000,2.64337,2.64337,2.60861,2.60861,3443.5301598811725,0
+CASH.US,D,20090409,000000,2.60861,2.67804,2.60861,2.6375,10610.691037837674,0
+CASH.US,D,20090413,000000,2.60861,2.68381,2.57374,2.5854,30984.74382635885,0
+CASH.US,D,20090414,000000,2.60861,2.67804,2.60861,2.67804,22413.064378818293,0
+CASH.US,D,20090415,000000,2.69257,2.69257,2.66937,2.66937,4152.31508491789,0
+CASH.US,D,20090416,000000,2.72456,2.72456,2.66937,2.66937,18186.457389576553,0
+CASH.US,D,20090417,000000,2.72456,2.72456,2.69547,2.69547,17256.804640873615,0
+CASH.US,D,20090420,000000,2.73581,2.89846,2.73581,2.89846,21193.271625390553,0
+CASH.US,D,20090421,000000,2.92736,2.92736,2.92736,2.92736,1035.0669372704301,0
+CASH.US,D,20090422,000000,2.89846,2.95633,2.89846,2.95633,1035.0669372704301,0
+CASH.US,D,20090424,000000,3.28036,3.33366,2.92736,3.18882,22016.50624087319,0
+CASH.US,D,20090427,000000,3.18882,3.18882,3.18882,3.18882,335.3175141108795,0
+CASH.US,D,20090428,000000,3.4754,3.61115,3.4754,3.61115,9302.551154944285,0
+CASH.US,D,20090429,000000,3.59133,3.82611,3.58247,3.82611,12519.18982324095,0
+CASH.US,D,20090430,000000,3.81436,3.84036,3.76804,3.76804,15357.341357347166,0
+CASH.US,D,20090501,000000,3.83756,3.91306,3.83756,3.91306,11019.296511619552,0
+CASH.US,D,20090504,000000,3.92393,3.92393,3.92393,3.92393,335.3175141108795,0
+CASH.US,D,20090505,000000,3.9797,4.20541,3.9797,4.0059,5516.675868381075,0
+CASH.US,D,20090506,000000,4.0292,4.20252,4.0292,4.20252,13081.398828935897,0
+CASH.US,D,20090507,000000,4.27533,4.27533,3.85459,4.20252,9651.923894197524,0
+CASH.US,D,20090508,000000,4.34476,4.42006,4.24356,4.42006,16582.153834039476,0
+CASH.US,D,20090511,000000,4.37563,4.37883,4.37563,4.37563,1734.8163604299205,0
+CASH.US,D,20090512,000000,4.37563,4.63671,4.37563,4.50114,11297.389180507582,0
+CASH.US,D,20090513,000000,4.28649,4.89459,4.28649,4.88603,21656.090110436395,0
+CASH.US,D,20090514,000000,4.99947,4.99947,4.11885,4.44059,75464.51167870204,0
+CASH.US,D,20090515,000000,4.20252,4.55633,4.20252,4.47773,27393.633802482993,0
+CASH.US,D,20090518,000000,4.461,4.49247,4.4348,4.4636,23253.36605340127,0
+CASH.US,D,20090519,000000,4.4348,4.4348,4.35043,4.37563,8623.884569498294,0
+CASH.US,D,20090520,000000,4.42306,4.62774,4.42306,4.61898,7262.535619994252,0
+CASH.US,D,20090521,000000,4.11885,4.27533,4.11885,4.27533,5516.675868381075,0
+CASH.US,D,20090522,000000,4.14485,4.27533,4.14485,4.23469,4152.31508491789,0
+CASH.US,D,20090526,000000,3.77362,4.47505,3.73556,4.26637,49111.96848140686,0
+CASH.US,D,20090527,000000,4.4636,4.4636,4.4636,4.4636,4486.628654375816,0
+CASH.US,D,20090528,000000,4.31956,4.47206,4.21457,4.34746,32582.01976932473,0
+CASH.US,D,20090529,000000,4.44307,4.53013,4.34148,4.53013,27064.339956290936,0
+CASH.US,D,20090601,000000,4.49247,4.66629,4.49247,4.63074,55563.316821755856,0
+CASH.US,D,20090602,000000,4.45193,4.9939,4.0544,4.9939,28140.568624334748,0
+CASH.US,D,20090603,000000,4.92129,5.10705,4.66869,5.06632,8533.529550725916,0
+CASH.US,D,20090604,000000,5.06632,5.0725,4.92129,5.0725,14148.591995103883,0
+CASH.US,D,20090605,000000,5.05765,5.28056,5.05765,5.27549,51053.59744036051,0
+CASH.US,D,20090608,000000,5.3992,5.3992,5.21981,5.21981,5178.346520311093,0
+CASH.US,D,20090609,000000,5.22279,5.43436,5.22279,5.24531,7591.829466187006,0
+CASH.US,D,20090610,000000,5.74384,5.74384,5.63737,5.72661,26230.061949625844,0
+CASH.US,D,20090611,000000,5.6522,5.76187,5.6522,5.76187,4825.961947098712,0
+CASH.US,D,20090612,000000,5.79663,6.37666,5.79663,6.08669,6903.123434210772,0
+CASH.US,D,20090615,000000,6.14457,6.18809,6.08669,6.18809,16235.792928746085,0
+CASH.US,D,20090616,000000,6.00243,6.18809,6.00243,6.08967,3105.2008118111903,0
+CASH.US,D,20090617,000000,5.79663,6.11887,5.79663,6.08669,8968.23758548636,0
+CASH.US,D,20090618,000000,6.15831,6.15831,6.15831,6.15831,1734.8163604299205,0
+CASH.US,D,20090619,000000,6.15831,6.15831,5.88399,6.15831,39192.99530950467,0
+CASH.US,D,20090622,000000,6.15831,6.16159,5.88399,6.15831,109732.15452045629,0
+CASH.US,D,20090623,000000,6.15831,6.37396,6.14457,6.15831,14668.635325371633,0
+CASH.US,D,20090624,000000,6.18809,6.18809,6.10213,6.10213,15348.305855470338,0
+CASH.US,D,20090625,000000,6.15831,6.16159,6.15831,6.15831,3105.2008118111903,0
+CASH.US,D,20090626,000000,5.89883,6.16159,5.89883,6.16159,52450.084452720555,0
+CASH.US,D,20090629,000000,6.15831,6.15831,6.15831,6.15831,5118.109841129441,0
+CASH.US,D,20090630,000000,6.15831,6.37666,6.15831,6.23739,6903.123434210772,0
+CASH.US,D,20090701,000000,6.16159,6.23122,6.08669,6.23122,18312.95441585814,0
+CASH.US,D,20090702,000000,6.08669,6.08669,5.79375,5.79375,12437.870306346502,0
+CASH.US,D,20090706,000000,6.05382,6.16159,5.94236,6.15831,14307.215250281524,0
+CASH.US,D,20090707,000000,6.08669,6.08669,6.08669,6.08669,1035.0669372704301,0
+CASH.US,D,20090708,000000,5.97055,5.97055,5.32719,5.74384,4567.948171270965,0
+CASH.US,D,20090710,000000,6.0838,6.15592,6.01308,6.01308,4152.31508491789,0
+CASH.US,D,20090713,000000,5.36513,6.04227,5.36256,6.04227,6627.038654628469,0
+CASH.US,D,20090716,000000,5.58557,5.58557,5.58557,5.58557,335.3175141108795,0
+CASH.US,D,20090717,000000,5.94236,6.36479,5.94236,6.36479,8084.766290822973,0
+CASH.US,D,20090720,000000,6.23122,6.23122,6.23122,6.23122,689.7099766292586,0
+CASH.US,D,20090721,000000,6.23451,6.23451,6.23451,6.23451,689.7099766292586,0
+CASH.US,D,20090722,000000,6.23451,6.37666,6.23122,6.35932,7944.214039399286,0
+CASH.US,D,20090724,000000,6.37666,6.52087,6.35036,6.52087,46914.333635932104,0
+CASH.US,D,20090727,000000,6.40553,6.9436,6.40553,6.9436,4825.961947098712,0
+CASH.US,D,20090728,000000,6.50096,6.50096,6.33252,6.33252,825.2425047878443,0
+CASH.US,D,20090729,000000,6.36779,6.36779,6.35623,6.362,10007.320301368947,0
+CASH.US,D,20090730,000000,6.362,6.362,6.23122,6.26071,20629.054730389977,0
+CASH.US,D,20090731,000000,6.30423,6.4404,6.27564,6.4404,16864.262281540763,0
+CASH.US,D,20090803,000000,6.37666,6.58303,6.37666,6.58303,8743.35398320848,0
+CASH.US,D,20090804,000000,6.4404,6.6424,6.4404,6.63951,7244.464616239796,0
+CASH.US,D,20090805,000000,6.44269,6.64569,6.4404,6.50434,5865.044662981299,0
+CASH.US,D,20090806,000000,6.6663,6.92936,6.6663,6.81213,13657.663059773242,0
+CASH.US,D,20090807,000000,6.6663,6.81213,6.27564,6.4404,51861.772886046434,0
+CASH.US,D,20090810,000000,6.37666,6.81213,6.37666,6.81213,9320.622158698741,0
+CASH.US,D,20090811,000000,6.6663,6.78822,6.4404,6.53542,94538.45614155334,0
+CASH.US,D,20090812,000000,6.51799,6.63652,6.39926,6.40226,22087.786311237498,0
+CASH.US,D,20090813,000000,6.24626,6.37666,6.23122,6.37666,5865.044662981299,0
+CASH.US,D,20090814,000000,6.37666,6.37666,6.37666,6.37666,0,0
+CASH.US,D,20090817,000000,6.40773,6.40773,6.37666,6.37666,3446.541993840215,0
+CASH.US,D,20090818,000000,6.37666,6.4109,6.24626,6.4109,9526.430812569151,0
+CASH.US,D,20090819,000000,6.40773,6.57685,6.40553,6.40553,2757.8359618639806,0
+CASH.US,D,20090820,000000,6.30423,6.40553,6.30423,6.38512,7591.829466187006,0
+CASH.US,D,20090821,000000,6.37983,6.39329,6.37666,6.39029,21047.699650701994,0
+CASH.US,D,20090824,000000,6.34706,6.45166,6.23122,6.39329,12064.402895420624,0
+CASH.US,D,20090825,000000,6.39329,6.39329,6.39329,6.39329,0,0
+CASH.US,D,20090826,000000,6.51799,6.51799,6.37666,6.50693,4196.488649651115,0
+CASH.US,D,20090828,000000,6.4632,6.4632,6.23122,6.33252,5772.681754902793,0
+CASH.US,D,20090831,000000,6.24327,6.3122,6.23122,6.23122,5865.044662981299,0
+CASH.US,D,20090901,000000,6.24327,6.37666,6.16976,6.16976,53330.5439134251,0
+CASH.US,D,20090902,000000,6.4632,6.54448,6.4632,6.54448,17945.51067285015,0
+CASH.US,D,20090903,000000,6.25492,6.60534,6.25492,6.44846,15720.769321742904,0
+CASH.US,D,20090904,000000,6.44547,6.49309,6.44547,6.4632,17447.55412494931,0
+CASH.US,D,20090908,000000,6.49567,6.81213,6.49567,6.81213,10349.665428050985,0
+CASH.US,D,20090909,000000,6.78235,6.81213,6.37666,6.80924,30365.309975441993,0
+CASH.US,D,20090910,000000,6.45753,6.80924,6.45753,6.55365,60617.17420509148,0
+CASH.US,D,20090911,000000,6.6663,6.82597,6.6663,6.66879,33226.55223656744,0
+CASH.US,D,20090914,000000,6.77946,6.84002,6.76192,6.84002,6722.413396665917,0
+CASH.US,D,20090915,000000,6.82597,6.82597,6.76771,6.76771,3859.163246234147,0
+CASH.US,D,20090916,000000,6.86592,7.10139,6.58303,6.9706,39052.44305808069,0
+CASH.US,D,20090917,000000,6.9706,6.9706,6.68045,6.68374,7247.476450198838,0
+CASH.US,D,20090918,000000,6.6663,6.69788,6.64857,6.64857,5516.675868381075,0
+CASH.US,D,20090924,000000,6.60534,6.60534,6.60534,6.60534,689.7099766292586,0
+CASH.US,D,20090925,000000,6.84002,6.86293,6.72357,6.86293,4825.961947098712,0
+CASH.US,D,20090928,000000,6.79429,6.88296,6.79429,6.88296,3455.577495717442,0
+CASH.US,D,20090929,000000,6.81213,6.81213,6.80924,6.80924,1044.1024391476578,0
+CASH.US,D,20090930,000000,6.44269,6.91513,6.44269,6.91513,20797.717432098765,0
+CASH.US,D,20091001,000000,6.87459,6.92647,6.85406,6.8692,5430.336628220754,0
+CASH.US,D,20091002,000000,6.8692,6.88296,6.86592,6.8692,8162.070029106066,0
+CASH.US,D,20091005,000000,6.73852,6.88296,6.6663,6.88296,10513.3084064942,0
+CASH.US,D,20091006,000000,6.83713,6.88903,6.78523,6.88903,1421.585628685593,0
+CASH.US,D,20091007,000000,6.88296,6.88296,6.87169,6.87459,4168.378199366317,0
+CASH.US,D,20091008,000000,6.78822,6.87169,6.77646,6.77646,3036.9325754054253,0
+CASH.US,D,20091009,000000,6.88296,6.88296,6.88296,6.88296,1035.0669372704301,0
+CASH.US,D,20091012,000000,6.88296,6.88296,6.76771,6.88296,35250.50465706884,0
+CASH.US,D,20091013,000000,6.87169,6.87169,6.87169,6.87169,689.7099766292586,0
+CASH.US,D,20091014,000000,6.88296,6.88296,6.81213,6.81213,5516.675868381075,0
+CASH.US,D,20091015,000000,6.85993,6.85993,6.72089,6.73593,2062.1023173165463,0
+CASH.US,D,20091016,000000,6.8692,6.8692,6.49866,6.49866,2652.4217732961906,0
+CASH.US,D,20091019,000000,6.61929,6.61929,6.49309,6.49309,689.7099766292586,0
+CASH.US,D,20091020,000000,6.64857,6.8692,6.4898,6.4898,9148.947623031216,0
+CASH.US,D,20091021,000000,6.49866,6.5383,6.47805,6.5383,4214.55965340557,0
+CASH.US,D,20091022,000000,6.50693,6.52087,6.50693,6.52087,1402.5106802781236,0
+CASH.US,D,20091027,000000,6.52087,6.52087,6.52087,6.52087,1412.5501268083656,0
+CASH.US,D,20091028,000000,6.52944,6.53243,6.24069,6.24069,7567.734794514366,0
+CASH.US,D,20091103,000000,6.37096,6.37666,6.37096,6.37666,3348.155417843624,0
+CASH.US,D,20091104,000000,6.40553,6.43163,6.37666,6.37666,1390.4633444418535,0
+CASH.US,D,20091105,000000,6.40553,6.52087,6.40553,6.52087,20793.701653486503,0
+CASH.US,D,20091106,000000,6.17574,6.39636,6.13042,6.39636,3790.895009828382,0
+CASH.US,D,20091109,000000,6.53542,6.53542,6.37666,6.37666,5931.305010081036,0
+CASH.US,D,20091110,000000,6.44269,6.44846,6.44269,6.44846,2062.1023173165463,0
+CASH.US,D,20091111,000000,6.45166,6.52357,6.45166,6.52357,2062.1023173165463,0
+CASH.US,D,20091112,000000,6.60534,6.60534,6.60534,6.60534,2049.051036827262,0
+CASH.US,D,20091113,000000,6.18809,6.59419,6.18809,6.59419,13806.246868421744,0
+CASH.US,D,20091117,000000,6.52087,6.52087,6.52087,6.52087,1390.4633444418535,0
+CASH.US,D,20091118,000000,6.52087,6.52944,6.37666,6.37666,4134.244081163434,0
+CASH.US,D,20091119,000000,6.52087,6.52087,6.12444,6.1334,42707.80553975065,0
+CASH.US,D,20091120,000000,6.12185,6.23122,6.12185,6.23122,1073.216834085369,0
+CASH.US,D,20091123,000000,6.08669,6.08669,6.08669,6.08669,518.0354409617122,0
+CASH.US,D,20091124,000000,6.30423,6.34169,6.30423,6.34169,17128.299725286397,0
+CASH.US,D,20091125,000000,6.30423,6.30423,6.08669,6.30423,6041.738921913896,0
+CASH.US,D,20091130,000000,6.3122,6.3122,6.30961,6.30961,2410.4711119167705,0
+CASH.US,D,20091201,000000,6.30423,6.35932,6.30423,6.35932,12938.838688206282,0
+CASH.US,D,20091202,000000,6.05382,6.37666,6.05382,6.37666,49504.51084074072,0
+CASH.US,D,20091204,000000,6.15014,6.52087,6.15014,6.52087,1734.8163604299205,0
+CASH.US,D,20091207,000000,6.5156,6.5156,6.14457,6.16976,1390.4633444418535,0
+CASH.US,D,20091208,000000,6.37983,6.59678,6.34706,6.59678,11035.359626068579,0
+CASH.US,D,20091209,000000,6.57975,6.57975,6.47546,6.49309,1110.362786247394,0
+CASH.US,D,20091210,000000,6.49309,6.49309,6.19656,6.19656,765.0058256062529,0
+CASH.US,D,20091214,000000,6.47805,6.47805,6.47805,6.47805,910.5778002951005,0
+CASH.US,D,20091216,000000,6.13042,6.13042,6.13042,6.13042,335.3175141108795,0
+CASH.US,D,20091217,000000,6.08669,6.362,6.01936,6.31798,10541.418856778997,0
+CASH.US,D,20091218,000000,6.11567,6.23122,5.92203,6.20264,6209.397678969366,0
+CASH.US,D,20091221,000000,6.3122,6.3122,6.15342,6.15342,2757.8359618639806,0
+CASH.US,D,20091222,000000,6.30423,6.30423,6.07235,6.23122,5787.740924698206,0
+CASH.US,D,20091223,000000,6.23122,6.23122,6.08669,6.08669,3790.895009828382,0
+CASH.US,D,20091224,000000,6.08669,6.08669,6.08669,6.08669,335.3175141108795,0
+CASH.US,D,20091228,000000,6.08669,6.08669,5.91866,5.92752,6357.981487617266,0
+CASH.US,D,20091229,000000,6.02813,6.08669,6.01308,6.08669,10095.667430835496,0
+CASH.US,D,20091230,000000,6.05382,6.0838,6.05382,6.0838,2727.7176222732546,0
+CASH.US,D,20091231,000000,6.05382,6.0568,5.79375,6.0568,22601.80597358736,0
+CASH.US,D,20100104,000000,6.62188,6.62188,5.79912,6.0568,26303.34990929678,0
+CASH.US,D,20100105,000000,6.10462,6.25742,6.08669,6.16159,10619.726539715504,0
+CASH.US,D,20100106,000000,6.15831,6.37396,6.1073,6.17275,89540.8196587873,0
+CASH.US,D,20100107,000000,6.23122,6.37666,6.17275,6.37666,20528.66026508756,0
+CASH.US,D,20100108,000000,6.37983,6.40773,6.37666,6.40773,6505.561351612252,0
+CASH.US,D,20100111,000000,6.4632,6.4632,6.44846,6.44846,2062.1023173165463,0
+CASH.US,D,20100112,000000,6.48691,6.52087,6.48691,6.52087,10773.330071628576,0
+CASH.US,D,20100113,000000,6.49309,6.49567,6.34706,6.34706,5846.973659226743,0
+CASH.US,D,20100114,000000,6.34706,6.37666,6.23122,6.23122,3410.399986331304,0
+CASH.US,D,20100119,000000,6.34706,6.34706,6.30423,6.30423,17085.130105205888,0
+CASH.US,D,20100120,000000,6.33252,6.33252,6.30423,6.30423,859.3766229907468,0
+CASH.US,D,20100121,000000,6.30722,6.30961,6.30423,6.30423,8910.008795610836,0
+CASH.US,D,20100122,000000,6.37396,6.37396,6.30423,6.30423,6068.84542754568,0
+CASH.US,D,20100125,000000,6.30423,6.30423,6.22584,6.22584,13282.187759541735,0
+CASH.US,D,20100126,000000,6.23122,6.23122,5.79663,6.02813,39361.658011213454,0
+CASH.US,D,20100127,000000,5.82562,5.93599,5.73786,5.74116,15732.816657579673,0
+CASH.US,D,20100128,000000,5.66994,5.6789,5.29232,5.4517,10000.292688797748,0
+CASH.US,D,20100129,000000,5.39373,5.5006,5.06632,5.16014,47080.98844833426,0
+CASH.US,D,20100201,000000,5.03125,5.44053,5.02867,5.0952,9730.23157713353,0
+CASH.US,D,20100202,000000,5.10097,5.26045,5.10097,5.23116,15315.175681919969,0
+CASH.US,D,20100203,000000,5.25786,5.59144,5.25786,5.27549,6903.123434210772,0
+CASH.US,D,20100204,000000,5.31523,5.31523,4.95636,5.0429,55188.84546617666,0
+CASH.US,D,20100205,000000,4.98493,5.21074,4.98493,5.21074,7742.421164140934,0
+CASH.US,D,20100208,000000,5.1452,5.56485,5.1452,5.36256,1104.3391183292092,0
+CASH.US,D,20100209,000000,5.26632,5.27549,5.1452,5.2723,5865.044662981299,0
+CASH.US,D,20100210,000000,5.43167,6.08669,5.43167,6.08669,71036.11181420115,0
+CASH.US,D,20100211,000000,6.08669,6.08669,5.93599,6.06308,43591.27683441414,0
+CASH.US,D,20100212,000000,6.05382,6.0568,5.9308,5.97055,36781.52025293498,0
+CASH.US,D,20100216,000000,6.01308,6.23122,5.89306,5.95371,39352.622509335626,0
+CASH.US,D,20100217,000000,5.94466,5.9561,5.94236,5.94466,11454.004546380596,0
+CASH.US,D,20100218,000000,5.95063,6.01308,5.95063,6.01308,9314.598490780556,0
+CASH.US,D,20100219,000000,5.94466,6.08669,5.94466,6.08669,14491.941066438334,0
+CASH.US,D,20100222,000000,6.08669,6.21956,6.08669,6.13889,7591.829466187006,0
+CASH.US,D,20100223,000000,6.15831,6.15831,6.0838,6.08669,2868.2698736969414,0
+CASH.US,D,20100224,000000,6.08131,6.08669,5.87463,6.0337,4152.31508491789,0
+CASH.US,D,20100225,000000,6.00243,6.00243,5.93599,5.9561,2410.4711119167705,0
+CASH.US,D,20100226,000000,6.03698,6.15831,5.98579,6.08669,23044.54556557192,0
+CASH.US,D,20100301,000000,6.08669,6.15831,6.08669,6.15831,6548.730971692363,0
+CASH.US,D,20100302,000000,6.08967,6.10213,6.08669,6.08967,1734.8163604299205,0
+CASH.US,D,20100303,000000,6.15831,6.23122,6.0838,6.08669,107149.00492822289,0
+CASH.US,D,20100304,000000,6.21657,6.28919,6.21657,6.27564,8257.444771143613,0
+CASH.US,D,20100305,000000,6.23122,6.27564,6.23122,6.27564,11035.359626068579,0
+CASH.US,D,20100308,000000,6.27276,6.27276,6.2107,6.22833,39389.768461497246,0
+CASH.US,D,20100309,000000,6.08669,6.27276,6.08669,6.27276,14917.61359932155,0
+CASH.US,D,20100310,000000,6.27276,6.27564,6.22584,6.27564,10619.726539715504,0
+CASH.US,D,20100311,000000,6.27276,6.30423,6.25194,6.30423,19289.79256325285,0
+CASH.US,D,20100312,000000,6.33252,6.83433,6.31798,6.52087,100625.37257285127,0
+CASH.US,D,20100315,000000,6.59419,6.6663,6.55076,6.64569,10835.574640116054,0
+CASH.US,D,20100316,000000,6.68374,6.68374,6.52087,6.58303,2310.0766466141513,0
+CASH.US,D,20100317,000000,6.60793,6.62188,6.59419,6.62188,3413.4118202903464,0
+CASH.US,D,20100318,000000,6.62188,6.78235,6.5885,6.78235,10871.716647624364,0
+CASH.US,D,20100319,000000,6.78235,6.78235,6.6663,6.6663,12471.000479895869,0
+CASH.US,D,20100322,000000,6.70674,6.88583,6.5918,6.78235,12685.844635644105,0
+CASH.US,D,20100323,000000,6.66879,6.75595,6.64569,6.64569,5577.916492215641,0
+CASH.US,D,20100324,000000,6.6663,6.78235,6.6663,6.72357,54651.73507680756,0
+CASH.US,D,20100325,000000,6.78235,6.78235,6.78235,6.78235,1734.8163604299205,0
+CASH.US,D,20100326,000000,6.78235,7.02907,6.77946,7.02907,23171.042591853507,0
+CASH.US,D,20100329,000000,7.03714,7.30149,7.03714,7.24602,26127.659595016798,0
+CASH.US,D,20100330,000000,7.24602,7.24602,7.13755,7.23705,10698.03422265101,0
+CASH.US,D,20100331,000000,7.1727,7.31803,7.17022,7.31803,4854.072397383509,0
+CASH.US,D,20100401,000000,7.31216,7.31216,7.18516,7.23705,7591.829466187006,0
+CASH.US,D,20100405,000000,7.31803,7.39143,7.31803,7.39143,7892.008917441949,0
+CASH.US,D,20100406,000000,7.37372,7.76746,7.37372,7.75531,16914.459514191476,0
+CASH.US,D,20100407,000000,7.75849,8.31789,7.75531,8.03092,19895.171189027304,0
+CASH.US,D,20100408,000000,7.96946,8.09855,7.89794,8.09855,8518.470380930503,0
+CASH.US,D,20100409,000000,8.10722,8.5934,8.09527,8.44589,12790.254879558783,0
+CASH.US,D,20100412,000000,8.44897,8.55027,8.44897,8.50685,2816.064751739503,0
+CASH.US,D,20100413,000000,8.55027,8.65416,8.44897,8.53563,10034.426807000329,0
+CASH.US,D,20100414,000000,8.20822,8.52378,7.82922,8.04566,10343.641760133101,0
+CASH.US,D,20100415,000000,7.98151,8.29716,7.75849,7.76417,23547.521836738328,0
+CASH.US,D,20100416,000000,7.94207,7.94207,7.75252,7.79655,4825.961947098712,0
+CASH.US,D,20100419,000000,7.24602,7.87156,7.24602,7.85452,13385.594058803095,0
+CASH.US,D,20100420,000000,7.89794,7.89794,7.73887,7.89286,3219.650502256208,0
+CASH.US,D,20100421,000000,7.85452,8.03092,7.82593,8.01399,41634.58870566478,0
+CASH.US,D,20100423,000000,7.96946,7.96946,7.91279,7.95543,14838.30197173273,0
+CASH.US,D,20100426,000000,7.91926,7.91926,7.91926,7.91926,1189.6744138365154,0
+CASH.US,D,20100427,000000,7.90113,7.94207,7.90113,7.94207,53122.72737024805,0
+CASH.US,D,20100428,000000,7.95053,7.99955,7.95053,7.96946,8623.884569498294,0
+CASH.US,D,20100429,000000,7.99626,8.02803,7.96946,7.98151,21979.360288710563,0
+CASH.US,D,20100430,000000,7.9844,8.12107,7.9844,8.0595,7831.772238260297,0
+CASH.US,D,20100503,000000,8.27396,8.27396,8.27396,8.27396,518.0354409617122,0
+CASH.US,D,20100504,000000,8.29716,8.29716,8.29716,8.29716,689.7099766292586,0
+CASH.US,D,20100505,000000,8.02166,8.06578,8.01399,8.06578,4373.182908583813,0
+CASH.US,D,20100506,000000,8.06578,8.0868,8.05403,8.0868,10924.925714235016,0
+CASH.US,D,20100507,000000,7.92186,7.92186,7.92186,7.92186,518.0354409617122,0
+CASH.US,D,20100510,000000,8.11519,8.42546,8.11519,8.31789,31264.84438455351,0
+CASH.US,D,20100511,000000,8.26321,9.88103,8.26321,9.46865,83406.7178287946,0
+CASH.US,D,20100512,000000,9.2778,9.56527,9.27592,9.36206,19898.183022986246,0
+CASH.US,D,20100513,000000,9.28856,9.56527,9.28856,9.41736,6432.273391941316,0
+CASH.US,D,20100514,000000,9.52841,9.56527,8.83655,8.98506,25538.34408369037,0
+CASH.US,D,20100517,000000,8.98506,9.00777,8.91813,8.98506,11724.065658044112,0
+CASH.US,D,20100518,000000,8.98785,9.2013,8.95926,9.1268,18296.891301409112,0
+CASH.US,D,20100519,000000,9.18676,9.19852,8.97878,8.98785,20840.887052178274,0
+CASH.US,D,20100520,000000,8.95617,9.09732,8.47208,8.55027,41387.61832102048,0
+CASH.US,D,20100521,000000,8.60475,9.1005,8.60475,8.72409,9902.910057454172,0
+CASH.US,D,20100524,000000,8.79012,8.79012,8.55027,8.55027,1390.4633444418535,0
+CASH.US,D,20100525,000000,8.40494,8.52118,8.40494,8.52118,2252.8518013916428,0
+CASH.US,D,20100526,000000,8.50685,8.59639,8.33273,8.45186,9278.456483271644,0
+CASH.US,D,20100527,000000,8.71502,8.72409,8.71502,8.72409,689.7099766292586,0
+CASH.US,D,20100528,000000,8.70446,9.03396,8.66342,9.03396,10942.996717989672,0
+CASH.US,D,20100601,000000,8.45773,8.45773,8.45773,8.45773,1035.0669372704301,0
+CASH.US,D,20100604,000000,8.98177,8.98506,8.51302,8.98506,2757.8359618639806,0
+CASH.US,D,20100607,000000,9.16535,9.16535,8.45773,8.68664,9676.018565870165,0
+CASH.US,D,20100608,000000,8.74481,8.74481,8.46361,8.46361,689.7099766292586,0
+CASH.US,D,20100609,000000,8.33273,8.33273,8.33273,8.33273,335.3175141108795,0
+CASH.US,D,20100610,000000,8.75376,8.83973,8.75376,8.83973,1734.8163604299205,0
+CASH.US,D,20100611,000000,8.9242,8.9242,8.5934,8.83973,3790.895009828382,0
+CASH.US,D,20100614,000000,8.88306,8.98506,8.56203,8.98506,13111.517168527324,0
+CASH.US,D,20100615,000000,8.90956,8.90956,8.90956,8.90956,335.3175141108795,0
+CASH.US,D,20100617,000000,8.83973,8.898,8.83973,8.86323,8361.855015058389,0
+CASH.US,D,20100618,000000,8.4687,8.898,8.4687,8.77339,1590.2483303940771,0
+CASH.US,D,20100622,000000,8.64002,8.96503,8.49509,8.96503,5084.979667579573,0
+CASH.US,D,20100623,000000,8.92699,8.92699,8.75676,8.75676,1664.5402347180272,0
+CASH.US,D,20100624,000000,8.81025,8.98506,8.81025,8.96833,4486.628654375816,0
+CASH.US,D,20100625,000000,9.05767,9.05767,9.05767,9.05767,689.7099766292586,0
+CASH.US,D,20100628,000000,9.05767,9.05767,8.83655,8.94442,8033.565113518649,0
+CASH.US,D,20100629,000000,8.62508,8.6953,8.55027,8.5934,3105.2008118111903,0
+CASH.US,D,20100630,000000,8.5948,8.70446,8.4918,8.6953,23275.45283576818,0
+CASH.US,D,20100701,000000,8.55027,8.6953,8.55027,8.6953,2500.8261306892477,0
+CASH.US,D,20100702,000000,9.00777,9.69974,8.92997,9.55033,28149.604126212576,0
+CASH.US,D,20100706,000000,9.24005,9.24942,8.48363,8.50685,33167.3195020389,0
+CASH.US,D,20100707,000000,8.50685,8.72409,8.50685,8.66622,2757.8359618639806,0
+CASH.US,D,20100708,000000,8.93883,8.93883,8.81353,8.81353,1301.1122703224905,0
+CASH.US,D,20100709,000000,9.16794,9.17062,9.15947,9.17062,2062.1023173165463,0
+CASH.US,D,20100712,000000,8.42836,8.99383,8.42836,8.99053,1390.4633444418535,0
+CASH.US,D,20100713,000000,8.46063,8.56203,8.44897,8.56203,4483.616820416673,0
+CASH.US,D,20100715,000000,8.95328,8.95617,8.83066,8.83066,9305.562988903328,0
+CASH.US,D,20100716,000000,8.796,8.796,8.796,8.796,335.3175141108795,0
+CASH.US,D,20100719,000000,8.88046,8.88046,8.76562,8.76852,16136.402408095979,0
+CASH.US,D,20100720,000000,8.55027,8.68365,8.55027,8.65416,5346.005277366562,0
+CASH.US,D,20100721,000000,8.6953,8.6953,8.43153,8.48643,33285.78497109597,0
+CASH.US,D,20100722,000000,8.339,8.6953,8.339,8.6953,2243.816299514415,0
+CASH.US,D,20100723,000000,8.6953,8.6953,8.6953,8.6953,335.3175141108795,0
+CASH.US,D,20100726,000000,8.69232,8.86912,8.65715,8.86912,8277.523664204096,0
+CASH.US,D,20100727,000000,8.95328,9.13009,8.95328,8.98506,5103.050671334128,0
+CASH.US,D,20100728,000000,8.94442,8.97649,8.94442,8.97649,10243.247294829682,0
+CASH.US,D,20100729,000000,8.98506,9.40679,8.98506,9.34852,6021.660028853413,0
+CASH.US,D,20100730,000000,9.34255,9.42033,9.33906,9.42033,2275.942528411269,0
+CASH.US,D,20100802,000000,9.38926,9.8352,9.38926,9.69675,1390.4633444418535,0
+CASH.US,D,20100803,000000,9.68579,10.2147,9.56527,9.90094,40103.57310979964,0
+CASH.US,D,20100804,000000,10.0633,10.138,9.65192,9.77046,16459.672586371147,0
+CASH.US,D,20100805,000000,9.97166,9.97166,9.70272,9.80432,1734.8163604299205,0
+CASH.US,D,20100806,000000,9.79835,10.0016,9.79336,10.0016,3790.895009828382,0
+CASH.US,D,20100809,000000,10.0016,10.5883,10.0016,10.0304,32168.394572277277,0
+CASH.US,D,20100810,000000,10.4328,10.4407,10.0184,10.3472,11423.88620678917,0
+CASH.US,D,20100811,000000,10.0076,10.3113,9.88401,10.0016,11140.773814635568,0
+CASH.US,D,20100812,000000,10.144,10.2794,10.0016,10.113,19930.309251883304,0
+CASH.US,D,20100813,000000,10.0016,10.144,10.0016,10.0016,5871.068330899384,0
+CASH.US,D,20100816,000000,10.0713,10.144,10.0713,10.144,1035.0669372704301,0
+CASH.US,D,20100817,000000,10.2884,10.2884,10.0713,10.144,21870.93426618363,0
+CASH.US,D,20100818,000000,10.123,10.3611,10.123,10.2416,11146.797482554453,0
+CASH.US,D,20100819,000000,10.141,10.1947,10.0713,10.144,16143.430020667176,0
+CASH.US,D,20100820,000000,10.3551,10.3611,10.141,10.144,5865.044662981299,0
+CASH.US,D,20100823,000000,10.3343,10.9787,10.128,10.643,83174.80661394601,0
+CASH.US,D,20100824,000000,10.4378,10.5175,10.376,10.4328,15237.871943637778,0
+CASH.US,D,20100825,000000,10.4328,10.4917,10.2884,10.2884,23736.263431507396,0
+CASH.US,D,20100826,000000,10.3611,10.4328,10.113,10.113,14102.410541064428,0
+CASH.US,D,20100827,000000,10.0633,10.0693,9.56527,9.69376,18485.632896178184,0
+CASH.US,D,20100830,000000,9.67484,9.84516,9.49056,9.6091,19322.92273680222,0
+CASH.US,D,20100831,000000,9.45301,9.46566,9.45301,9.46566,2062.1023173165463,0
+CASH.US,D,20100901,000000,9.96868,9.96868,9.5324,9.65192,2062.1023173165463,0
+CASH.US,D,20100902,000000,9.52343,9.83222,9.52343,9.77046,2049.051036827262,0
+CASH.US,D,20100903,000000,9.81629,9.81629,9.56527,9.7087,24664.91223555702,0
+CASH.US,D,20100907,000000,9.84816,10.0773,9.75352,9.92983,1828.1832131614403,0
+CASH.US,D,20100908,000000,9.85413,9.85413,9.85413,9.85413,707.780980383734,0
+CASH.US,D,20100909,000000,9.82623,9.85712,9.3783,9.49056,3274.867458172688,0
+CASH.US,D,20100910,000000,9.49056,9.49056,9.49056,9.49056,689.7099766292586,0
+CASH.US,D,20100913,000000,9.33906,9.56527,9.13307,9.27592,15563.150011217576,0
+CASH.US,D,20100914,000000,9.27592,9.27592,9.25539,9.27592,9314.598490780556,0
+CASH.US,D,20100915,000000,9.27592,9.28856,9.27592,9.28856,7325.7841331349455,0
+CASH.US,D,20100916,000000,9.28079,9.28856,9.01385,9.01385,11974.047876648345,0
+CASH.US,D,20100917,000000,8.9242,8.9242,8.9242,8.9242,954.7513650282749,0
+CASH.US,D,20100920,000000,8.98506,8.98506,8.71502,8.92997,21568.74692562306,0
+CASH.US,D,20100921,000000,9.05767,9.22839,9.05767,9.22839,2410.4711119167705,0
+CASH.US,D,20100922,000000,9.06066,9.06066,9.05767,9.05767,2410.4711119167705,0
+CASH.US,D,20100924,000000,9.21923,9.22839,9.21923,9.22839,3790.895009828382,0
+CASH.US,D,20100927,000000,9.21615,9.27592,9.1268,9.1268,13420.732121659094,0
+CASH.US,D,20100928,000000,9.27592,9.27592,9.27592,9.27592,14893.51892764901,0
+CASH.US,D,20100930,000000,9.27592,9.27592,9.2016,9.27592,10559.489860533653,0
+CASH.US,D,20101001,000000,9.14214,9.15648,9.14214,9.15648,4220.583321323755,0
+CASH.US,D,20101004,000000,9.27592,9.27592,9.21615,9.21615,1788.0254270403725,0
+CASH.US,D,20101005,000000,9.27592,9.27592,9.27592,9.27592,4486.628654375816,0
+CASH.US,D,20101006,000000,9.27592,9.34852,9.26685,9.27592,43579.22949857737,0
+CASH.US,D,20101007,000000,9.34852,9.49056,9.33606,9.36206,15507.933055301293,0
+CASH.US,D,20101008,000000,9.41736,9.65492,9.41736,9.52643,9424.028457960503,0
+CASH.US,D,20101011,000000,9.41177,9.56527,9.41177,9.49056,4939.407692890715,0
+CASH.US,D,20101012,000000,9.56527,9.633,9.56527,9.633,17829.0530930987,0
+CASH.US,D,20101013,000000,7.79376,7.95572,5.12997,6.44846,2617445.345529459,0
+CASH.US,D,20101014,000000,6.23122,6.51799,6.0101,6.02513,381288.1397729663,0
+CASH.US,D,20101015,000000,5.97961,5.97961,5.39073,5.49223,369422.51791883784,0
+CASH.US,D,20101018,000000,5.21404,5.21404,4.25252,4.26339,1277507.5236405232,0
+CASH.US,D,20101019,000000,4.39019,4.39019,3.83458,3.8517,731467.0465825917,0
+CASH.US,D,20101020,000000,3.79981,4.08598,3.68507,4.01506,343766.7123107437,0
+CASH.US,D,20101021,000000,3.94483,4.23161,3.94483,4.1326,148116.97438427905,0
+CASH.US,D,20101022,000000,4.06835,4.16736,4.06835,4.10152,114647.46754167457,0
+CASH.US,D,20101025,000000,4.13599,4.1821,3.9797,4.04644,87007.86729920159,0
+CASH.US,D,20101026,000000,3.97083,4.06567,3.91566,4.02064,62809.78932730168,0
+CASH.US,D,20101027,000000,4.08887,4.08887,3.86346,3.94236,33776.71390642661,0
+CASH.US,D,20101028,000000,3.88349,3.9532,3.77102,3.77362,62797.74199146491,0
+CASH.US,D,20101029,000000,3.79035,3.79035,3.625,3.71086,84155.660539953,0
+CASH.US,D,20101101,000000,3.77651,4.08887,3.71276,3.73846,253012.12356645157,0
+CASH.US,D,20101102,000000,3.67889,4.13897,3.64283,3.89225,296432.7298098503,0
+CASH.US,D,20101103,000000,3.83229,3.91306,3.75319,3.75319,39476.10770165827,0
+CASH.US,D,20101104,000000,3.75907,3.79981,3.74433,3.78238,33678.32733042982,0
+CASH.US,D,20101105,000000,3.79981,4.08598,3.77102,4.0322,90502.5986363863,0
+CASH.US,D,20101108,000000,4.0544,4.09524,3.9797,4.0059,35250.50465706884,0
+CASH.US,D,20101109,000000,3.90071,4.08887,3.90071,4.0574,31128.30791174178,0
+CASH.US,D,20101110,000000,3.89793,4.0574,3.89793,4.01506,96409.80897479499,0
+CASH.US,D,20101111,000000,3.83458,4.0574,3.83229,4.05242,30820.096903263322,0
+CASH.US,D,20101112,000000,4.0292,4.0292,3.91306,3.97083,18201.516559372267,0
+CASH.US,D,20101115,000000,3.99713,4.04355,3.99713,4.0292,3443.5301598811725,0
+CASH.US,D,20101116,000000,3.95053,3.95053,3.4496,3.82023,126219.93755711123,0
+CASH.US,D,20101117,000000,3.67002,3.96197,3.66684,3.76515,12588.46200430063,0
+CASH.US,D,20101118,000000,3.75619,3.78238,3.65459,3.66056,16901.408233702394,0
+CASH.US,D,20101119,000000,3.66684,3.70717,3.66684,3.6759,24171.975410920757,0
+CASH.US,D,20101122,000000,3.69552,3.85459,3.69552,3.7013,13045.256821427587,0
+CASH.US,D,20101123,000000,3.69552,3.74433,3.69552,3.74174,21278.60692089826,0
+CASH.US,D,20101124,000000,3.7013,3.74174,3.69552,3.74174,7494.446834843429,0
+CASH.US,D,20101126,000000,3.84036,3.84036,3.74702,3.75319,3790.895009828382,0
+CASH.US,D,20101129,000000,3.69871,3.78786,3.69552,3.74702,7089.857139673711,0
+CASH.US,D,20101130,000000,3.75748,3.75748,3.75748,3.75748,335.3175141108795,0
+CASH.US,D,20101201,000000,3.82611,3.82611,3.76804,3.77362,24628.77022804771,0
+CASH.US,D,20101202,000000,3.85459,4.0574,3.85459,3.98547,449670.825869217,0
+CASH.US,D,20101203,000000,3.98817,4.10979,3.98817,4.08598,12494.091206916097,0
+CASH.US,D,20101206,000000,4.11307,4.14485,4.10152,4.10421,28179.722465803003,0
+CASH.US,D,20101207,000000,4.10421,4.12682,4.01736,4.01736,8451.206089177753,0
+CASH.US,D,20101208,000000,4.00013,4.0544,4.00013,4.04355,8767.448654881122,0
+CASH.US,D,20101209,000000,3.98547,4.0292,3.97083,3.97083,11514.241225561447,0
+CASH.US,D,20101210,000000,3.96197,4.04943,3.88349,4.03797,30644.40658898334,0
+CASH.US,D,20101213,000000,4.04355,4.04355,3.90679,4.00013,9308.57482286237,0
+CASH.US,D,20101214,000000,3.98547,4.04644,3.82909,3.90679,20001.58932224861,0
+CASH.US,D,20101215,000000,3.90679,3.9797,3.87173,3.91824,21955.26561703802,0
+CASH.US,D,20101216,000000,3.91506,3.91824,3.84264,3.88866,31552.976499972683,0
+CASH.US,D,20101217,000000,3.87173,3.94823,3.82909,3.88059,38572.5575139345,0
+CASH.US,D,20101220,000000,3.8026,3.90679,3.8026,3.80579,31979.652977508213,0
+CASH.US,D,20101221,000000,3.81724,3.91306,3.81436,3.88349,17923.423890483235,0
+CASH.US,D,20101222,000000,3.90071,3.94236,3.83229,3.84363,30710.666936083075,0
+CASH.US,D,20101223,000000,3.86346,3.88349,3.86346,3.88349,2395.4119421214577,0
+CASH.US,D,20101227,000000,3.91306,3.95909,3.91306,3.95909,24619.734726170882,0
+CASH.US,D,20101228,000000,3.91306,3.92143,3.90071,3.92143,7904.056253278219,0
+CASH.US,D,20101229,000000,3.91167,3.94136,3.85559,3.87273,29410.558610413198,0
+CASH.US,D,20101230,000000,3.91167,3.92582,3.86973,3.92582,26097.54125542537,0
+CASH.US,D,20101231,000000,3.8536,3.99464,3.8536,3.99464,42097.40719071062,0
+CASH.US,D,20110103,000000,4.0031,4.08598,4.0031,4.0832,24187.03458071647,0
+CASH.US,D,20110104,000000,4.12682,4.14485,4.01506,4.14485,68515.20679045223,0
+CASH.US,D,20110105,000000,4.04355,4.18769,3.98547,4.09524,49183.24855177217,0
+CASH.US,D,20110106,000000,4.09186,4.09186,3.93299,4.05242,134997.4256585232,0
+CASH.US,D,20110107,000000,4.04086,4.107,3.99434,4.01506,21311.73709444863,0
+CASH.US,D,20110110,000000,3.9826,4.0574,3.9558,4.0574,11654.793476985435,0
+CASH.US,D,20110111,000000,4.09186,4.107,4.04644,4.107,21287.642422775087,0
+CASH.US,D,20110112,000000,4.10979,4.32176,4.06028,4.32176,71825.2123114801,0
+CASH.US,D,20110113,000000,4.34148,4.34148,4.28649,4.28978,8401.008856526343,0
+CASH.US,D,20110114,000000,4.20541,4.48033,4.20541,4.42006,19377.135748066186,0
+CASH.US,D,20110118,000000,4.42006,4.49547,4.42006,4.4348,30957.637320727365,0
+CASH.US,D,20110119,000000,4.4639,4.47833,4.4348,4.47604,14653.576155575918,0
+CASH.US,D,20110120,000000,4.47773,4.47773,4.33281,4.42006,66166.98024702232,0
+CASH.US,D,20110121,000000,4.4348,4.45811,4.34148,4.39019,30726.730050531103,0
+CASH.US,D,20110124,000000,4.39019,4.41747,4.29864,4.30422,60066.00859058,0
+CASH.US,D,20110125,000000,4.30422,4.30422,4.20541,4.28649,32554.913263693245,0
+CASH.US,D,20110126,000000,4.23769,4.40533,4.22573,4.36159,146852.00412146316,0
+CASH.US,D,20110127,000000,4.35043,4.37563,4.28978,4.37266,163422.11061966387,0
+CASH.US,D,20110128,000000,4.30761,4.31049,4.30422,4.30761,4825.961947098712,0
+CASH.US,D,20110131,000000,4.30592,4.36707,4.30592,4.36707,3105.2008118111903,0
+CASH.US,D,20110201,000000,4.28111,4.36159,4.27792,4.33599,18455.514556587757,0
+CASH.US,D,20110202,000000,4.3589,4.3589,4.30761,4.32503,2027.968199113664,0
+CASH.US,D,20110203,000000,4.35562,4.35562,4.30362,4.33022,37492.313067277435,0
+CASH.US,D,20110204,000000,4.34746,4.34746,4.34746,4.34746,5815.851374983003,0
+CASH.US,D,20110207,000000,4.40533,4.61898,4.39916,4.57684,146501.6274375585,0
+CASH.US,D,20110208,000000,4.60334,4.68322,4.54796,4.65732,96091.5585197854,0
+CASH.US,D,20110209,000000,4.67476,4.71569,4.62495,4.65145,73350.20423942736,0
+CASH.US,D,20110210,000000,4.65045,4.65932,4.60992,4.65932,37954.12760766996,0
+CASH.US,D,20110211,000000,4.66869,4.75096,4.66629,4.73891,77143.10713856237,0
+CASH.US,D,20110214,000000,4.75096,4.81441,4.71002,4.73891,48742.51684909325,0
+CASH.US,D,20110215,000000,4.70126,4.75405,4.69527,4.75405,67637.75916370662,0
+CASH.US,D,20110216,000000,4.75694,4.8405,4.74189,4.75694,57493.90238952604,0
+CASH.US,D,20110217,000000,4.80256,4.88902,4.80256,4.8405,11282.330010712869,0
+CASH.US,D,20110218,000000,4.85873,4.94838,4.83503,4.89847,27865.48778940566,0
+CASH.US,D,20110222,000000,4.89789,4.9419,4.89459,4.92716,32141.288066645797,0
+CASH.US,D,20110223,000000,4.92417,4.9419,4.84609,4.92716,44573.134705074415,0
+CASH.US,D,20110224,000000,4.88313,4.93912,4.80256,4.92716,180965.03948665402,0
+CASH.US,D,20110225,000000,4.93723,5.10068,4.92816,5.10068,15769.962609741298,0
+CASH.US,D,20110228,000000,4.93076,5.24531,4.92786,5.24531,24199.08191655224,0
+CASH.US,D,20110301,000000,5.26115,5.43954,5.26115,5.28674,94215.18596327917,0
+CASH.US,D,20110302,000000,5.30458,5.38706,5.30458,5.36383,22057.66797164707,0
+CASH.US,D,20110303,000000,5.36383,5.38706,5.10068,5.1206,49910.10448056365,0
+CASH.US,D,20110304,000000,5.24601,5.25229,5.1711,5.25229,2997.7787339373717,0
+CASH.US,D,20110307,000000,5.23156,5.23156,5.17339,5.22609,6514.59685348948,0
+CASH.US,D,20110308,000000,5.24899,5.27319,5.1449,5.1449,8542.565052603144,0
+CASH.US,D,20110309,000000,5.17957,5.28416,5.07488,5.17957,11569.458181478729,0
+CASH.US,D,20110310,000000,5.24899,5.24899,5.07737,5.15995,14967.810831973262,0
+CASH.US,D,20110311,000000,5.03036,5.06243,5.02767,5.03036,5883.1156667357545,0
+CASH.US,D,20110314,000000,5.04162,5.04162,5.04162,5.04162,442.73959198471783,0
+CASH.US,D,20110315,000000,4.9667,5.10974,4.96373,5.00107,10871.716647624364,0
+CASH.US,D,20110316,000000,4.96083,4.96373,4.8412,4.92517,14014.063411597781,0
+CASH.US,D,20110317,000000,4.88283,4.96333,4.86312,4.86312,5778.705422820978,0
+CASH.US,D,20110318,000000,4.91083,4.91083,4.79379,4.84976,14120.481544819084,0
+CASH.US,D,20110321,000000,4.89847,4.9195,4.88971,4.88971,14114.457876900198,0
+CASH.US,D,20110322,000000,4.84976,4.84976,4.81739,4.81739,5476.518082260007,0
+CASH.US,D,20110323,000000,4.84359,4.84359,4.78194,4.82586,7536.6125102705255,0
+CASH.US,D,20110324,000000,4.78782,4.79379,4.67377,4.73004,25190.97923374266,0
+CASH.US,D,20110325,000000,4.62675,4.66241,4.5904,4.62097,22943.14715561619,0
+CASH.US,D,20110328,000000,4.65932,4.66799,4.5872,4.62397,7141.058316978035,0
+CASH.US,D,20110329,000000,4.66799,4.81739,4.6654,4.73004,16435.577914697606,0
+CASH.US,D,20110330,000000,4.70644,4.72686,4.64487,4.64817,17137.335227163225,0
+CASH.US,D,20110331,000000,4.60563,4.81441,4.60234,4.81441,30659.465758779053,0
+CASH.US,D,20110401,000000,4.72137,4.78782,4.66799,4.69129,6722.413396665917,0
+CASH.US,D,20110404,000000,4.60175,4.64199,4.60175,4.64199,15262.970559962632,0
+CASH.US,D,20110405,000000,4.60494,4.62097,4.42346,4.50513,17225.682356629874,0
+CASH.US,D,20110406,000000,4.54607,4.54607,4.4381,4.50812,13260.100977174823,0
+CASH.US,D,20110407,000000,4.48103,4.52515,4.47833,4.5109,3422.447322167574,0
+CASH.US,D,20110408,000000,4.50513,4.51947,4.50513,4.5109,35278.615107353646,0
+CASH.US,D,20110411,000000,4.42346,4.5109,4.42346,4.5109,61988.56260112567,0
+CASH.US,D,20110412,000000,4.5095,4.51847,4.5095,4.51847,1028.0393246992305,0
+CASH.US,D,20110413,000000,4.54,4.54,4.52515,4.52515,16103.27223454661,0
+CASH.US,D,20110414,000000,4.63272,4.6387,4.48103,4.4871,20654.153346715833,0
+CASH.US,D,20110415,000000,4.49009,4.49616,4.48103,4.48103,1028.0393246992305,0
+CASH.US,D,20110418,000000,4.4841,4.4841,4.2074,4.21039,23831.638173545245,0
+CASH.US,D,20110419,000000,4.23639,4.29196,4.16347,4.18051,8900.973293733608,0
+CASH.US,D,20110420,000000,4.18927,4.36936,4.06088,4.08987,12688.856469603048,0
+CASH.US,D,20110421,000000,4.09624,4.17454,4.08667,4.08987,13130.592116934293,0
+CASH.US,D,20110425,000000,4.45223,4.4639,4.1571,4.39916,14884.483425772183,0
+CASH.US,D,20110426,000000,4.32434,4.39337,4.32434,4.38759,5991.541689262586,0
+CASH.US,D,20110427,000000,4.40243,4.54607,4.22474,4.36409,8217.286985022547,0
+CASH.US,D,20110428,000000,4.30093,4.30691,4.23639,4.26856,14248.9864604063,0
+CASH.US,D,20110429,000000,4.25741,4.25741,4.23379,4.23379,25726.08173380612,0
+CASH.US,D,20110502,000000,4.30691,4.30691,4.2335,4.26537,9196.13302172348,0
+CASH.US,D,20110503,000000,4.23261,4.23261,4.23261,4.23261,5063.896829866075,0
+CASH.US,D,20110504,000000,4.2335,4.34446,4.17454,4.23639,18522.778848340808,0
+CASH.US,D,20110505,000000,4.10023,4.17932,4.08757,4.08757,24202.093750511183,0
+CASH.US,D,20110506,000000,4.09285,4.18927,3.9558,4.08667,26124.64776105786,0
+CASH.US,D,20110509,000000,4.11108,4.23061,4.11108,4.18927,18839.02141404378,0
+CASH.US,D,20110510,000000,4.21617,4.4585,3.94453,4.0292,40620.60460610845,0
+CASH.US,D,20110511,000000,4.02652,4.08757,4.02652,4.0584,49999.455554682616,0
+CASH.US,D,20110512,000000,4.03827,4.04385,3.96466,3.98817,8566.659724275785,0
+CASH.US,D,20110513,000000,3.9826,4.00043,3.96466,3.96466,51867.79655396532,0
+CASH.US,D,20110516,000000,3.9558,4.01536,3.9558,3.97083,16974.69619337333,0
+CASH.US,D,20110517,000000,3.9797,4.00043,3.9797,4.00043,25405.823389490895,0
+CASH.US,D,20110518,000000,4.00043,4.02622,3.96466,3.97083,12196.923589620095,0
+CASH.US,D,20110519,000000,3.97083,3.98547,3.90948,3.91236,32877.1794973141,0
+CASH.US,D,20110520,000000,3.91466,3.92023,3.91466,3.91466,1459.7355255006325,0
+CASH.US,D,20110523,000000,3.81595,3.94196,3.81595,3.91824,9084.695165237506,0
+CASH.US,D,20110524,000000,3.91506,3.93567,3.85948,3.85948,10791.40107538223,0
+CASH.US,D,20110525,000000,3.85948,3.91236,3.76634,3.91236,32953.47929094398,0
+CASH.US,D,20110527,000000,3.91167,4.05272,3.91167,4.05272,10628.76204159233,0
+CASH.US,D,20110531,000000,4.17582,4.52047,4.17582,4.43192,49950.26226668422,0
+CASH.US,D,20110601,000000,4.1321,4.3853,4.1321,4.37913,3766.8003381557414,0
+CASH.US,D,20110603,000000,4.39069,5.30746,4.36159,5.16154,68329.4770296421,0
+CASH.US,D,20110606,000000,5.12807,5.12807,4.73632,4.73632,16118.331404341323,0
+CASH.US,D,20110607,000000,4.77396,4.77696,4.29176,4.4121,57053.17068684711,0
+CASH.US,D,20110608,000000,4.37913,4.37913,4.32753,4.32753,6248.55152043742,0
+CASH.US,D,20110609,000000,4.33022,4.45363,4.12374,4.44776,15318.187515879914,0
+CASH.US,D,20110610,000000,4.46827,4.47116,4.4121,4.42406,9126.860840664602,0
+CASH.US,D,20110613,000000,4.40303,4.5655,3.9823,4.5095,55597.45093995854,0
+CASH.US,D,20110614,000000,4.5628,4.60733,4.27404,4.35333,15674.587867703449,0
+CASH.US,D,20110615,000000,4.36677,4.41549,4.05043,4.12374,46159.36725685583,0
+CASH.US,D,20110616,000000,4.1818,4.1818,4.12304,4.12304,8623.884569498294,0
+CASH.US,D,20110617,000000,4.12921,4.20611,4.10282,4.20611,4242.670103690267,0
+CASH.US,D,20110620,000000,4.50373,4.50373,4.10909,4.1821,3736.681998564916,0
+CASH.US,D,20110621,000000,4.18798,4.18798,4.18798,4.18798,329.29384619271434,0
+CASH.US,D,20110622,000000,4.22384,4.22384,4.06417,4.11207,8494.375709257862,0
+CASH.US,D,20110623,000000,4.06706,4.37296,4.03867,4.29176,35603.893174934434,0
+CASH.US,D,20110624,000000,4.27404,5.51873,4.27404,5.47889,307621.6929678369,0
+CASH.US,D,20110627,000000,5.55528,5.72542,5.4989,5.59672,116674.43179613391,0
+CASH.US,D,20110628,000000,5.59672,5.59672,5.349,5.55528,48764.60363146016,0
+CASH.US,D,20110629,000000,5.59672,5.62521,5.59672,5.59672,21796.64236186038,0
+CASH.US,D,20110630,000000,5.56843,5.61007,5.40349,5.61007,14248.9864604063,0
+CASH.US,D,20110701,000000,5.45508,5.6525,5.45508,5.59672,7052.711187511685,0
+CASH.US,D,20110705,000000,5.59672,5.73119,5.59672,5.73119,12193.911755661153,0
+CASH.US,D,20110706,000000,5.67522,5.68727,5.5493,5.68388,10601.655535960848,0
+CASH.US,D,20110707,000000,5.72542,5.72542,5.59961,5.59961,2377.3409383669023,0
+CASH.US,D,20110708,000000,5.52172,5.69145,5.40776,5.4494,10844.61014199288,0
+CASH.US,D,20110711,000000,5.38216,5.5789,5.37629,5.5789,6127.074217421203,0
+CASH.US,D,20110713,000000,5.55528,5.71137,5.55528,5.69932,16263.90337903088,0
+CASH.US,D,20110714,000000,5.47889,5.64055,5.47889,5.552,6798.713190295995,0
+CASH.US,D,20110715,000000,5.58218,5.58218,5.52172,5.54263,2997.7787339373717,0
+CASH.US,D,20110718,000000,5.54263,5.81746,5.54263,5.77303,28967.81901842864,0
+CASH.US,D,20110719,000000,5.77502,6.34169,5.77502,6.29706,54963.96186389928,0
+CASH.US,D,20110720,000000,6.40623,6.48023,6.30922,6.31489,21335.83176612117,0
+CASH.US,D,20110721,000000,6.34417,6.34417,6.07354,6.08868,2813.0529177804606,0
+CASH.US,D,20110722,000000,6.12703,6.12703,6.03758,6.04635,1990.822246951739,0
+CASH.US,D,20110725,000000,6.04635,6.04894,5.68886,5.86965,22849.780302884967,0
+CASH.US,D,20110726,000000,5.92403,5.93549,5.92403,5.93549,15626.398524358368,0
+CASH.US,D,20110728,000000,5.9298,6.1843,5.6035,6.1843,19647.1968597297,0
+CASH.US,D,20110729,000000,6.1843,6.40932,6.16548,6.40932,26808.334069768818,0
+CASH.US,D,20110801,000000,6.47715,6.68344,6.14427,6.48023,24187.03458071647,0
+CASH.US,D,20110802,000000,6.4905,7.6554,6.25842,6.56202,188782.75649976562,0
+CASH.US,D,20110803,000000,6.77189,6.77189,6.56869,6.56869,8654.00290908912,0
+CASH.US,D,20110804,000000,6.48423,6.48423,5.85212,6.02065,22473.301058000146,0
+CASH.US,D,20110805,000000,5.89136,5.89993,5.67671,5.68886,8635.931905334564,0
+CASH.US,D,20110808,000000,5.88807,5.88807,4.77118,5.18385,41871.51964377893,0
+CASH.US,D,20110809,000000,5.18385,5.74912,4.65634,5.59672,16861.25044758182,0
+CASH.US,D,20110810,000000,5.2982,5.4494,5.20686,5.20686,7341.847247583372,0
+CASH.US,D,20110811,000000,5.15527,5.69374,5.15527,5.69374,2404.4474439986852,0
+CASH.US,D,20110815,000000,5.59114,5.64055,5.53646,5.64055,59461.63390945785,0
+CASH.US,D,20110816,000000,5.61315,5.63777,5.55528,5.55528,3231.697838092578,0
+CASH.US,D,20110817,000000,5.54263,5.63139,5.54263,5.54263,2404.4474439986852,0
+CASH.US,D,20110818,000000,5.39273,5.39273,5.16154,5.16154,6321.839480108355,0
+CASH.US,D,20110819,000000,5.17269,5.52202,5.17269,5.45767,6136.109719298431,0
+CASH.US,D,20110822,000000,5.53935,5.53935,5.14032,5.35518,6621.014986710284,0
+CASH.US,D,20110823,000000,5.4494,5.46375,5.18385,5.41643,22611.845420117505,0
+CASH.US,D,20110824,000000,5.36136,5.36136,5.32519,5.35846,2714.6663417838704,0
+CASH.US,D,20110825,000000,5.38706,5.79912,5.33725,5.70849,10089.64376291661,0
+CASH.US,D,20110826,000000,5.59184,5.71266,5.58885,5.71266,21050.711484660937,0
+CASH.US,D,20110829,000000,5.66774,5.7286,5.59114,5.61904,26227.0501156659,0
+CASH.US,D,20110830,000000,5.59672,5.64962,5.36136,5.37629,44065.13871064244,0
+CASH.US,D,20110831,000000,5.4244,5.67671,5.36256,5.5286,16260.891545071938,0
+CASH.US,D,20110901,000000,5.53347,5.53347,5.3979,5.3979,2203.658513393347,0
+CASH.US,D,20110902,000000,5.38646,5.39472,5.36483,5.39472,1365.3647281160986,0
+CASH.US,D,20110906,000000,5.35746,5.36324,5.1222,5.36036,6373.040657412679,0
+CASH.US,D,20110907,000000,5.45767,5.64184,5.4491,5.48816,3048.9799112416954,0
+CASH.US,D,20110908,000000,5.16542,5.33923,5.16542,5.33923,1104.3391183292092,0
+CASH.US,D,20110909,000000,5.54303,5.54303,5.33626,5.48816,3009.826069773642,0
+CASH.US,D,20110912,000000,5.43107,5.48516,5.27957,5.48516,6044.7507558730385,0
+CASH.US,D,20110913,000000,5.72123,5.72123,5.67522,5.70729,2686.555891499073,0
+CASH.US,D,20110914,000000,5.63865,5.63865,5.60648,5.6294,2167.5165058843363,0
+CASH.US,D,20110915,000000,5.63577,5.63577,5.57073,5.57073,2131.374498375426,0
+CASH.US,D,20110916,000000,5.4009,5.61664,5.4009,5.4009,8527.50588280773,0
+CASH.US,D,20110919,000000,5.45479,5.51903,5.41286,5.51903,1009.9683209447753,0
+CASH.US,D,20110920,000000,5.88499,5.88499,5.62332,5.62332,4301.902838218905,0
+CASH.US,D,20110921,000000,5.5766,5.5766,5.40389,5.40389,2018.9326972364363,0
+CASH.US,D,20110922,000000,5.40389,5.41603,5.19052,5.19052,17580.074819148784,0
+CASH.US,D,20110923,000000,5.30616,5.33923,5.08634,5.33923,60577.01641897092,0
+CASH.US,D,20110926,000000,5.33626,5.33626,5.08345,5.08345,4584.011285719392,0
+CASH.US,D,20110927,000000,5.08933,5.48816,5.08933,5.43706,5305.847491245495,0
+CASH.US,D,20110928,000000,5.22887,5.30906,5.22887,5.24959,2895.3763793286244,0
+CASH.US,D,20110929,000000,5.24959,5.40717,5.24959,5.33626,2325.1358164095645,0
+CASH.US,D,20110930,000000,5.16981,5.59961,5.16981,5.59961,5066.908663825117,0
+CASH.US,D,20111003,000000,5.08345,5.0955,5.08046,5.08046,2322.123982450422,0
+CASH.US,D,20111004,000000,5.08634,5.08634,4.62645,4.62645,6299.752697741743,0
+CASH.US,D,20111005,000000,4.9657,4.9657,4.21527,4.30123,27156.702864368843,0
+CASH.US,D,20111006,000000,4.15292,4.73991,4.15292,4.59787,27485.996710561896,0
+CASH.US,D,20111007,000000,4.59787,4.62934,4.59787,4.62934,2362.2817685714895,0
+CASH.US,D,20111012,000000,4.59787,4.59787,4.5894,4.59787,1117.3903988185937,0
+CASH.US,D,20111013,000000,4.8903,4.8903,4.59787,4.59787,10829.550972198169,0
+CASH.US,D,20111017,000000,5.26802,5.26802,4.52366,4.52366,7530.58884235234,0
+CASH.US,D,20111018,000000,4.55922,4.55922,4.34506,4.44636,10817.5036363614,0
+CASH.US,D,20111019,000000,4.37424,4.47833,4.37424,4.39207,12817.361385190265,0
+CASH.US,D,20111020,000000,4.36806,4.36806,4.36806,4.36806,364.431909048651,0
+CASH.US,D,20111027,000000,4.49367,4.49367,4.44307,4.44906,27177.78570208244,0
+CASH.US,D,20111028,000000,4.4585,4.4639,4.4585,4.4639,3709.5754929332325,0
+CASH.US,D,20111031,000000,4.47933,4.49467,4.46429,4.49467,17865.195100608013,0
+CASH.US,D,20111101,000000,4.4639,4.47873,4.4639,4.47873,2018.9326972364363,0
+CASH.US,D,20111102,000000,4.46688,4.47833,4.46688,4.47833,1698.6743529210098,0
+CASH.US,D,20111103,000000,4.31199,4.39138,4.31199,4.39138,1009.9683209447753,0
+CASH.US,D,20111104,000000,4.4848,4.49437,4.30293,4.49437,5385.159118834516,0
+CASH.US,D,20111107,000000,4.3334,4.3334,4.3334,4.3334,326.2820122336418,0
+CASH.US,D,20111108,000000,4.47833,4.47833,4.34846,4.47833,3277.879292131731,0
+CASH.US,D,20111109,000000,4.40403,4.40403,4.29994,4.29994,3213.6268343380225,0
+CASH.US,D,20111110,000000,4.39466,4.76112,4.39466,4.76112,752.9584897699325,0
+CASH.US,D,20111115,000000,4.40762,4.40762,4.40433,4.40762,2763.8596297821655,0
+CASH.US,D,20111118,000000,4.3092,4.6136,4.29994,4.6136,4872.143401137964,0
+CASH.US,D,20111121,000000,4.53183,4.53183,4.52366,4.52366,5063.896829866075,0
+CASH.US,D,20111122,000000,4.26209,4.36249,4.26209,4.36249,1344.2818904026005,0
+CASH.US,D,20111128,000000,4.32503,4.38879,4.32503,4.38879,1341.270056443458,0
+CASH.US,D,20111130,000000,4.44936,4.44936,4.44307,4.44307,3772.8240060738267,0
+CASH.US,D,20111201,000000,4.44307,4.44906,4.41349,4.41349,3559.987739632218,0
+CASH.US,D,20111202,000000,4.39466,4.39466,4.1828,4.19475,12929.803186329455,0
+CASH.US,D,20111205,000000,4.22802,4.22802,4.22802,4.22802,326.2820122336418,0
+CASH.US,D,20111206,000000,4.44307,4.44906,4.25741,4.44906,21431.206508158015,0
+CASH.US,D,20111207,000000,4.44636,4.44906,4.4374,4.44906,25703.99495143921,0
+CASH.US,D,20111208,000000,4.38281,4.49437,4.38281,4.4878,29219.809126338507,0
+CASH.US,D,20111209,000000,4.4878,4.52117,4.32693,4.32693,11279.318176753926,0
+CASH.US,D,20111212,000000,4.34148,4.36707,4.26677,4.33809,24155.91229647273,0
+CASH.US,D,20111213,000000,4.41946,4.41946,4.41946,4.41946,1683.615183125597,0
+CASH.US,D,20111219,000000,4.34148,4.34148,4.34148,4.34148,892.506796540625,0
+CASH.US,D,20111220,000000,4.4585,4.66729,4.44307,4.62804,14637.513041127893,0
+CASH.US,D,20111221,000000,4.4878,4.67934,4.4878,4.6403,15111.37491735619,0
+CASH.US,D,20111222,000000,4.65225,4.67934,4.65225,4.67934,1329.2227206071877,0
+CASH.US,D,20111223,000000,4.67317,4.67317,4.4878,4.6403,10184.014560301144,0
+CASH.US,D,20111227,000000,4.66729,4.75196,4.6403,4.6403,5184.370188229278,0
+CASH.US,D,20111228,000000,4.64976,4.64976,4.38281,4.57495,9914.957393290442,0
+CASH.US,D,20111229,000000,4.5358,4.54527,4.4878,4.4878,7313.736797298575,0
+CASH.US,D,20111230,000000,4.77049,4.98823,4.5375,4.98235,23146.947920180966,0
+CASH.US,D,20120103,000000,5.14062,5.14999,4.64359,4.72745,17632.279941106124,0
+CASH.US,D,20120105,000000,4.64657,4.85673,4.62197,4.75793,3754.753002319371,0
+CASH.US,D,20120106,000000,4.60792,4.68184,4.60792,4.64657,3607.173138324485,0
+CASH.US,D,20120109,000000,4.65225,4.72745,4.61091,4.69727,8373.90235089466,0
+CASH.US,D,20120110,000000,4.77208,4.81192,4.68184,4.78712,19638.161357852874,0
+CASH.US,D,20120113,000000,4.87626,4.93723,4.78712,4.86222,11734.105104574255,0
+CASH.US,D,20120117,000000,4.73562,4.73562,4.73562,4.73562,418.6449203120873,0
+CASH.US,D,20120118,000000,5.00864,5.00864,4.86222,4.86222,2837.1475894531013,0
+CASH.US,D,20120120,000000,4.82338,4.8651,4.82338,4.8651,2002.8695827880092,0
+CASH.US,D,20120125,000000,4.87626,5.65539,4.87626,5.38646,70417.68190793661,0
+CASH.US,D,20120126,000000,5.53138,5.53138,5.40647,5.43366,4682.397861715983,0
+CASH.US,D,20120127,000000,5.3744,5.3744,5.3744,5.3744,3296.9542405393004,0
+CASH.US,D,20120130,000000,5.3744,5.3744,5.23575,5.27799,21732.389904066273,0
+CASH.US,D,20120131,000000,5.36483,5.3744,5.31036,5.31036,11818.436455428646,0
+CASH.US,D,20120201,000000,5.23864,5.40976,5.23864,5.40976,21687.212394680137,0
+CASH.US,D,20120202,000000,5.41873,5.4513,5.2723,5.31354,4242.670103690267,0
+CASH.US,D,20120203,000000,5.26603,5.6522,5.26603,5.46943,7773.543448384774,0
+CASH.US,D,20120207,000000,5.64484,5.68487,5.53517,5.53517,4534.817997720997,0
+CASH.US,D,20120208,000000,5.59114,5.59114,5.5266,5.53517,85941.67807768693,0
+CASH.US,D,20120209,000000,5.52321,5.59702,5.51465,5.53517,12406.748022102764,0
+CASH.US,D,20120210,000000,5.5256,5.53417,5.5256,5.53417,17022.885536718408,0
+CASH.US,D,20120213,000000,5.41873,5.41873,5.41873,5.41873,670.6350282217489,0
+CASH.US,D,20120214,000000,5.67671,5.95411,5.67671,5.83449,74503.73664575536,0
+CASH.US,D,20120215,000000,5.9848,6.13102,5.96916,6.12185,64807.63918682491,0
+CASH.US,D,20120216,000000,6.13102,6.1344,5.93967,5.9848,7253.500118117024,0
+CASH.US,D,20120217,000000,5.98847,6.28322,5.98549,6.28322,39843.55144466527,0
+CASH.US,D,20120221,000000,6.28322,6.65684,6.28322,6.58323,12242.101099006235,0
+CASH.US,D,20120222,000000,6.58134,6.58453,6.27684,6.28322,27890.58640573152,0
+CASH.US,D,20120223,000000,6.20582,6.43293,6.20582,6.43293,14893.51892764901,0
+CASH.US,D,20120227,000000,6.58323,6.58323,6.39059,6.47805,5568.880990338413,0
+CASH.US,D,20120229,000000,6.37626,6.58233,6.34269,6.40593,26734.042165444567,0
+CASH.US,D,20120301,000000,6.43333,6.50883,6.43333,6.4394,48107.019883727364,0
+CASH.US,D,20120302,000000,6.34906,6.50883,6.34906,6.43033,2781.930633536621,0
+CASH.US,D,20120305,000000,6.43033,6.50295,6.40323,6.44816,10601.655535960848,0
+CASH.US,D,20120306,000000,6.39706,6.39706,6.29806,6.3367,15043.106680949824,0
+CASH.US,D,20120307,000000,6.35234,6.35842,6.34906,6.35842,5889.139334653939,0
+CASH.US,D,20120308,000000,6.28591,6.34586,6.28591,6.34586,1670.5639026362126,0
+CASH.US,D,20120309,000000,6.34586,6.37666,6.30134,6.30134,25411.84705740878,0
+CASH.US,D,20120312,000000,6.33342,6.34299,6.28322,6.34299,17122.276057368512,0
+CASH.US,D,20120313,000000,6.31579,6.40873,6.31289,6.35842,9636.86472440211,0
+CASH.US,D,20120314,000000,6.40873,6.41749,6.26817,6.41749,25520.273079935712,0
+CASH.US,D,20120315,000000,6.38213,6.38213,6.33342,6.33342,1990.822246951739,0
+CASH.US,D,20120316,000000,6.31579,6.32146,6.29806,6.32146,8626.896403457336,0
+CASH.US,D,20120319,000000,6.32146,6.39059,6.32146,6.32146,18245.690124105095,0
+CASH.US,D,20120320,000000,6.16449,6.30722,6.16189,6.18659,12765.156263232928,0
+CASH.US,D,20120321,000000,6.02035,6.26529,6.02035,6.15632,5978.490408773302,0
+CASH.US,D,20120322,000000,6.15632,6.17375,6.15054,6.15632,3324.0607461709837,0
+CASH.US,D,20120323,000000,6.14735,6.17375,6.09675,6.09675,1990.822246951739,0
+CASH.US,D,20120326,000000,6.136,6.20492,6.02942,6.15632,20877.029059687586,0
+CASH.US,D,20120327,000000,6.18032,6.18659,6.14187,6.18659,9293.515653067057,0
+CASH.US,D,20120328,000000,6.17046,6.17046,6.10562,6.14735,1670.5639026362126,0
+CASH.US,D,20120329,000000,6.10014,6.10014,6.10014,6.10014,1670.5639026362126,0
+CASH.US,D,20120330,000000,6.39359,6.62347,6.10113,6.32076,43032.07966267813,0
+CASH.US,D,20120402,000000,6.32146,6.44816,6.18032,6.44816,19475.522324062975,0
+CASH.US,D,20120403,000000,6.53203,6.55435,6.46032,6.52576,4698.46097616441,0
+CASH.US,D,20120404,000000,6.50593,6.50593,6.47306,6.47306,1503.909090233857,0
+CASH.US,D,20120405,000000,6.45126,6.45126,6.45126,6.45126,319.25439966245244,0
+CASH.US,D,20120409,000000,6.40873,6.40873,6.40873,6.40873,798.1359991561312,0
+CASH.US,D,20120410,000000,6.34906,6.46978,6.11428,6.17046,4096.094184348396,0
+CASH.US,D,20120411,000000,6.09675,6.26817,6.09675,6.26817,8136.971412780411,0
+CASH.US,D,20120412,000000,6.06567,6.18032,6.06567,6.18032,3652.3506477107235,0
+CASH.US,D,20120413,000000,6.08739,6.09377,6.08739,6.08739,1098.315450411124,0
+CASH.US,D,20120416,000000,6.10562,6.10562,6.02035,6.09675,2664.469109132561,0
+CASH.US,D,20120417,000000,6.09675,6.17046,6.09675,6.17046,2300.0372000839097,0
+CASH.US,D,20120419,000000,6.10332,6.10332,6.09675,6.09675,6308.788199618971,0
+CASH.US,D,20120420,000000,6.09675,6.09675,6.09675,6.09675,2745.78862602771,0
+CASH.US,D,20120423,000000,6.09675,6.32436,6.06906,6.06906,5955.399681753675,0
+CASH.US,D,20120425,000000,6.14427,6.14427,6.09675,6.09675,667.6231942626764,0
+CASH.US,D,20120426,000000,6.1114,6.1114,6.1114,6.1114,319.25439966245244,0
+CASH.US,D,20120430,000000,6.45463,6.45463,6.34269,6.34269,1670.5639026362126,0
+CASH.US,D,20120501,000000,6.39706,6.50883,6.32146,6.42735,29725.797231463854,0
+CASH.US,D,20120504,000000,6.09675,6.18331,6.09675,6.17375,4732.595094367292,0
+CASH.US,D,20120507,000000,6.27146,6.27146,6.18969,6.18969,5311.87115916358,0
+CASH.US,D,20120508,000000,6.1114,6.17046,6.1114,6.16777,20107.0035108166,0
+CASH.US,D,20120509,000000,6.136,6.47586,6.136,6.47306,5940.340511958263,0
+CASH.US,D,20120510,000000,6.4635,6.5393,6.4635,6.49468,16676.52463142401,0
+CASH.US,D,20120511,000000,6.53203,6.62227,6.41749,6.41749,30447.633436989756,0
+CASH.US,D,20120515,000000,6.23162,6.32146,6.17714,6.23481,26189.904163504278,0
+CASH.US,D,20120516,000000,6.17046,6.18659,6.17046,6.18032,9225.247416661194,0
+CASH.US,D,20120517,000000,6.32753,6.3367,6.32753,6.3367,667.6231942626764,0
+CASH.US,D,20120518,000000,6.3367,6.3367,6.17046,6.17046,5654.216285845719,0
+CASH.US,D,20120521,000000,6.17046,6.38213,6.17046,6.38213,10889.78765137902,0
+CASH.US,D,20120522,000000,6.39706,6.52287,6.17046,6.21927,13904.633444418534,0
+CASH.US,D,20120523,000000,6.17046,6.32146,6.17046,6.17375,4978.56153435877,0
+CASH.US,D,20120524,000000,6.22584,6.22584,6.21329,6.21329,667.6231942626764,0
+CASH.US,D,20120525,000000,6.17046,6.18032,6.17046,6.17046,5457.443133852437,0
+CASH.US,D,20120529,000000,6.24099,6.28322,6.17375,6.28322,1990.822246951739,0
+CASH.US,D,20120530,000000,6.19875,6.19875,6.17046,6.18032,4978.56153435877,0
+CASH.US,D,20120531,000000,6.18162,6.3119,6.18162,6.18809,3324.0607461709837,0
+CASH.US,D,20120601,000000,6.17215,6.31798,6.17215,6.17842,7162.141154691632,0
+CASH.US,D,20120604,000000,6.38551,6.38551,6.30423,6.30423,36169.114014588326,0
+CASH.US,D,20120605,000000,6.23032,6.30662,6.17842,6.20044,10791.40107538223,0
+CASH.US,D,20120606,000000,6.4365,6.4365,6.4365,6.4365,319.25439966245244,0
+CASH.US,D,20120607,000000,6.35493,6.49737,6.35493,6.40593,3600.145525753286,0
+CASH.US,D,20120611,000000,6.49996,6.49996,6.31798,6.31798,4319.973841973359,0
+CASH.US,D,20120612,000000,6.20622,6.24287,6.20622,6.20881,25596.57287356559,0
+CASH.US,D,20120613,000000,6.23969,6.23969,6.20881,6.20881,1314.163550811775,0
+CASH.US,D,20120614,000000,6.33023,6.33023,6.33023,6.33023,664.6113603035939,0
+CASH.US,D,20120615,000000,6.21459,6.29417,6.20881,6.29417,2519.9010790967172,0
+CASH.US,D,20120618,000000,6.21797,6.32366,6.17215,6.30035,6695.3068910342345,0
+CASH.US,D,20120619,000000,6.32076,6.32076,6.32076,6.32076,985.8736492720947,0
+CASH.US,D,20120621,000000,6.30035,6.30035,6.30035,6.30035,312.22678709126313,0
+CASH.US,D,20120622,000000,6.23969,6.27346,6.20881,6.20881,6003.589025098957,0
+CASH.US,D,20120625,000000,6.20881,6.20881,6.20881,6.20881,664.6113603035939,0
+CASH.US,D,20120626,000000,6.21199,6.21199,6.01149,6.01149,5937.32867799922,0
+CASH.US,D,20120627,000000,6.0572,6.0572,6.0572,6.0572,8094.805737353315,0
+CASH.US,D,20120628,000000,6.0055,6.0055,5.97633,5.97931,1156.544240286647,0
+CASH.US,D,20120629,000000,6.0361,6.0361,5.91576,5.99714,7984.371825520354,0
+CASH.US,D,20120702,000000,5.99714,6.0572,5.93698,5.93698,5642.168950009348,0
+CASH.US,D,20120703,000000,6.0572,6.0572,5.99714,6.03917,3962.569545495908,0
+CASH.US,D,20120706,000000,6.01149,6.08838,6.01149,6.0601,10181.002726342202,0
+CASH.US,D,20120709,000000,6.08838,6.20881,6.08838,6.08838,9902.910057454172,0
+CASH.US,D,20120710,000000,6.10701,6.16877,5.90949,6.16877,2191.611177556977,0
+CASH.US,D,20120711,000000,6.17842,6.50335,6.17842,6.50335,17462.61329474402,0
+CASH.US,D,20120712,000000,6.33023,6.47017,6.33023,6.37326,4134.244081163434,0
+CASH.US,D,20120716,000000,6.30662,6.38183,6.30662,6.38183,1978.7749111153687,0
+CASH.US,D,20120717,000000,6.40293,6.40593,6.30005,6.37526,10962.071666397642,0
+CASH.US,D,20120718,000000,6.3638,6.66332,6.3638,6.53602,38016.37217615744,0
+CASH.US,D,20120719,000000,6.5124,6.74839,6.36709,6.45126,48317.84826086334,0
+CASH.US,D,20120720,000000,6.5885,6.75446,6.5885,6.75446,19876.096240620336,0
+CASH.US,D,20120723,000000,6.6663,6.81313,6.62597,6.80983,14030.126526046808,0
+CASH.US,D,20120724,000000,6.81582,6.96303,6.74241,6.89032,13057.304157263357,0
+CASH.US,D,20120725,000000,6.89032,6.89032,6.75446,6.80077,8913.020629569979,0
+CASH.US,D,20120726,000000,6.81313,6.96633,6.81313,6.89032,9823.598429865051,0
+CASH.US,D,20120727,000000,6.82429,6.82429,6.81582,6.81582,985.8736492720947,0
+CASH.US,D,20120730,000000,6.8187,6.8187,6.27056,6.27056,3080.102195485535,0
+CASH.US,D,20120801,000000,6.36997,6.96303,6.36997,6.55813,5937.32867799922,0
+CASH.US,D,20120802,000000,6.57945,6.57945,6.57945,6.57945,664.6113603035939,0
+CASH.US,D,20120803,000000,6.47017,6.63244,6.47017,6.63244,10795.416853994486,0
+CASH.US,D,20120806,000000,6.63911,6.78493,6.63911,6.78493,11886.704691835012,0
+CASH.US,D,20120807,000000,6.78493,6.90866,6.78493,6.89659,4764.721323264147,0
+CASH.US,D,20120808,000000,6.90866,6.92647,6.85376,6.9213,5703.409573844014,0
+CASH.US,D,20120809,000000,6.9476,6.96303,6.9476,6.96303,919.6133021723482,0
+CASH.US,D,20120810,000000,6.96303,7.11822,6.96303,7.11822,2640.37443745992,0
+CASH.US,D,20120813,000000,7.11822,7.11822,7.02778,7.05367,5352.028945284647,0
+CASH.US,D,20120814,000000,6.8187,7.11822,6.8187,6.89032,3379.2777020874637,0
+CASH.US,D,20120815,000000,6.82429,6.82429,6.82429,6.82429,312.22678709126313,0
+CASH.US,D,20120816,000000,6.95975,7.26982,6.95975,7.20279,12121.62774064253,0
+CASH.US,D,20120817,000000,7.26046,7.26046,7.1238,7.1238,5621.086112295751,0
+CASH.US,D,20120820,000000,7.147,7.147,6.76969,6.85376,24951.03646166957,0
+CASH.US,D,20120821,000000,6.96633,6.96633,6.81582,6.96633,15384.447862979649,0
+CASH.US,D,20120822,000000,6.96633,7.00039,6.95975,7.00039,5445.395798016168,0
+CASH.US,D,20120823,000000,6.90546,6.96633,6.89909,6.96633,4948.443194768043,0
+CASH.US,D,20120824,000000,6.95646,6.96633,6.95646,6.96633,2037.0037009908917,0
+CASH.US,D,20120827,000000,6.96633,6.96633,6.83026,6.94232,2543.995750769358,0
+CASH.US,D,20120828,000000,6.83305,7.10607,6.83305,7.02778,3962.569545495908,0
+CASH.US,D,20120829,000000,6.96633,6.96633,6.84809,6.89909,2049.051036827262,0
+CASH.US,D,20120831,000000,6.88713,6.9692,6.81582,6.8696,6012.624526976185,0
+CASH.US,D,20120904,000000,6.82199,7.02529,6.81582,7.01573,6000.577191139814,0
+CASH.US,D,20120905,000000,6.82726,7.0219,6.82726,7.0219,4075.011346634898,0
+CASH.US,D,20120906,000000,7.00477,7.06653,6.9989,7.06653,5590.967772705025,0
+CASH.US,D,20120907,000000,7.0481,7.06982,7.0481,7.06982,14451.783280317766,0
+CASH.US,D,20120910,000000,7.03615,7.06982,7.03615,7.06982,1649.4810649227145,0
+CASH.US,D,20120911,000000,7.03615,7.05138,7.03615,7.05138,1308.1398828935896,0
+CASH.US,D,20120912,000000,7.05138,7.05138,6.85306,7.00596,10231.199958993911,0
+CASH.US,D,20120913,000000,7.00596,7.61537,6.99113,7.54723,70641.56156556169,0
+CASH.US,D,20120914,000000,7.57502,7.5814,7.16384,7.20379,8295.594667958552,0
+CASH.US,D,20120917,000000,7.15737,7.6037,7.15737,7.31604,18386.242375529077,0
+CASH.US,D,20120918,000000,7.31604,7.33149,7.31604,7.33149,979.8499813539395,0
+CASH.US,D,20120919,000000,7.15737,7.21922,7.15737,7.21922,9218.219804089993,0
+CASH.US,D,20120920,000000,7.1727,7.30669,6.8442,6.96603,49690.240601550846,0
+CASH.US,D,20120921,000000,6.87139,7.00596,6.8686,7.00307,11230.124888755532,0
+CASH.US,D,20120924,000000,7.00596,7.00985,6.99113,7.00985,8536.541384684959,0
+CASH.US,D,20120925,000000,6.9975,7.26275,6.9975,7.26275,1608.3193341485326,0
+CASH.US,D,20120926,000000,7.38716,7.53846,7.38716,7.53846,3607.173138324485,0
+CASH.US,D,20120927,000000,7.53846,7.53846,7.51366,7.51366,2985.731398101001,0
+CASH.US,D,20120928,000000,7.50818,7.53587,7.11235,7.38716,9730.23157713353,0
+CASH.US,D,20121001,000000,7.03615,7.53846,7.03615,7.46286,12691.86830356199,0
+CASH.US,D,20121002,000000,7.43537,7.46286,7.28336,7.46286,10788.389241423287,0
+CASH.US,D,20121003,000000,7.49036,7.49036,7.46286,7.47163,1969.739409238141,0
+CASH.US,D,20121004,000000,7.15797,7.61537,7.15797,7.39016,3573.039020121603,0
+CASH.US,D,20121005,000000,7.5533,7.5533,7.30996,7.51107,12654.722351400367,0
+CASH.US,D,20121008,000000,7.46286,7.46286,7.03615,7.03615,8494.375709257862,0
+CASH.US,D,20121009,000000,7.06025,7.08247,6.88973,6.92359,6435.2852259003585,0
+CASH.US,D,20121010,000000,6.89879,6.89879,6.85306,6.85306,4921.33668913626,0
+CASH.US,D,20121011,000000,7.00596,7.00596,6.85606,6.85606,3339.119915966396,0
+CASH.US,D,20121012,000000,6.85306,6.87766,6.80266,6.85306,2404.4474439986852,0
+CASH.US,D,20121015,000000,6.92906,7.00307,6.92906,6.92906,4249.697716261468,0
+CASH.US,D,20121016,000000,7.13884,7.15737,6.92906,7.00596,35677.18113460537,0
+CASH.US,D,20121017,000000,6.92906,6.9943,6.92906,6.9943,2430.5500049773545,0
+CASH.US,D,20121018,000000,6.92906,6.92936,6.92906,6.92906,3219.650502256208,0
+CASH.US,D,20121019,000000,6.92598,6.92598,6.77746,6.90993,12790.254879558783,0
+CASH.US,D,20121024,000000,6.88326,6.88326,6.85306,6.85306,2924.490774266436,0
+CASH.US,D,20121025,000000,6.88326,6.90476,6.88326,6.88973,1649.4810649227145,0
+CASH.US,D,20121026,000000,6.92359,6.92906,6.92359,6.92906,661.5995263445113,0
+CASH.US,D,20121031,000000,7.24044,7.24044,6.93306,7.23745,2784.942467495763,0
+CASH.US,D,20121101,000000,7.29552,7.29552,7.29552,7.29552,1852.2778848340809,0
+CASH.US,D,20121102,000000,7.36166,7.58458,7.33149,7.58458,30857.242855424945,0
+CASH.US,D,20121105,000000,7.4782,7.5533,7.17938,7.4782,10571.537196369422,0
+CASH.US,D,20121106,000000,7.19781,7.39016,7.19781,7.28895,1902.4751174853905,0
+CASH.US,D,20121107,000000,7.22549,7.54723,7.17938,7.46286,5427.324794261712,0
+CASH.US,D,20121108,000000,7.46286,7.46286,7.30996,7.30996,3937.470929170254,0
+CASH.US,D,20121109,000000,7.29891,7.30996,7.29891,7.30996,2297.025366124767,0
+CASH.US,D,20121112,000000,7.30996,7.38716,7.24362,7.3254,17714.603402653887,0
+CASH.US,D,20121113,000000,7.20707,7.30996,7.20379,7.2496,6894.087932333544,0
+CASH.US,D,20121114,000000,7.1727,7.1727,7.00596,7.0219,2275.942528411269,0
+CASH.US,D,20121115,000000,6.9473,7.08247,6.9473,7.06324,5840.949991308658,0
+CASH.US,D,20121116,000000,7.27441,7.27441,7.15737,7.23167,1308.1398828935896,0
+CASH.US,D,20121119,000000,7.37133,7.4265,7.37133,7.37133,2949.5893905920907,0
+CASH.US,D,20121120,000000,7.16384,7.29552,7.15737,7.29552,15635.434026236198,0
+CASH.US,D,20121123,000000,7.21922,7.21922,7.15737,7.15737,6021.660028853413,0
+CASH.US,D,20121127,000000,7.03615,7.09402,7.02529,7.06653,7736.3974962227485,0
+CASH.US,D,20121128,000000,7.0219,7.12749,7.0219,7.1216,10687.994776120868,0
+CASH.US,D,20121129,000000,7.27441,7.30996,7.13884,7.25589,27871.511457323544,0
+CASH.US,D,20121130,000000,7.27679,7.27679,7.18864,7.20079,4345.072458299014,0
+CASH.US,D,20121203,000000,7.20079,7.27949,7.15737,7.16653,211251.0378345072,0
+CASH.US,D,20121204,000000,7.23446,7.27152,7.16653,7.20379,2787.954301454806,0
+CASH.US,D,20121205,000000,7.19781,7.25249,7.19781,7.25249,3489.711613920425,0
+CASH.US,D,20121206,000000,7.13047,7.30996,7.13047,7.15737,40055.38376645456,0
+CASH.US,D,20121207,000000,7.16653,7.29552,7.16653,7.29552,4912.301187259032,0
+CASH.US,D,20121210,000000,7.16055,7.22939,7.16055,7.1727,10322.558922419505,0
+CASH.US,D,20121211,000000,7.28217,7.28217,7.17609,7.25816,5008.679873949594,0
+CASH.US,D,20121212,000000,7.16982,7.18864,7.16982,7.18864,661.5995263445113,0
+CASH.US,D,20121217,000000,7.30419,7.36803,7.29552,7.29552,29813.14041627719,0
+CASH.US,D,20121218,000000,7.37133,7.37133,7.13954,7.20079,19991.54987571847,0
+CASH.US,D,20121219,000000,7.23606,7.30419,7.23606,7.30419,1877.3765011597354,0
+CASH.US,D,20121220,000000,7.23446,7.28895,7.23446,7.27949,11654.793476985435,0
+CASH.US,D,20121221,000000,7.21604,7.22549,7.18864,7.21604,6429.261557982173,0
+CASH.US,D,20121224,000000,7.15737,7.15737,7.11892,7.1245,14884.483425772183,0
+CASH.US,D,20121226,000000,7.11892,7.15737,7.11892,7.15737,8020.513833029365,0
+CASH.US,D,20121227,000000,7.15737,7.15737,6.85306,6.90476,40874.60260332394,0
+CASH.US,D,20121228,000000,6.95049,7.10925,6.8686,6.88326,14061.248810290546,0
+CASH.US,D,20121231,000000,6.97539,7.00596,6.92906,6.9439,428665.29189393827,0
+CASH.US,D,20130102,000000,6.9473,7.15926,6.9473,6.98793,10874.728481584309,0
+CASH.US,D,20130103,000000,7.0994,7.12749,6.9721,7.09402,32618.16177683304,0
+CASH.US,D,20130104,000000,7.01871,7.1727,6.9439,6.99113,44303.0735934099,0
+CASH.US,D,20130107,000000,7.00915,7.06653,6.97539,6.97539,17580.074819148784,0
+CASH.US,D,20130108,000000,6.9943,7.01543,6.98166,6.99113,6648.1214923419675,0
+CASH.US,D,20130109,000000,6.95049,7.17609,6.9473,6.98296,15760.92710786447,0
+CASH.US,D,20130110,000000,6.95367,6.9943,6.85306,6.85306,39012.285271960114,0
+CASH.US,D,20130111,000000,6.92906,6.92906,6.88326,6.88326,2297.025366124767,0
+CASH.US,D,20130114,000000,6.96273,7.00307,6.96273,7.00307,4443.459034295605,0
+CASH.US,D,20130115,000000,6.92906,7.00039,6.8686,6.9975,10654.8646025715,0
+CASH.US,D,20130116,000000,7.00596,7.25846,6.98793,6.98793,13337.404715458017,0
+CASH.US,D,20130117,000000,6.98535,7.18237,6.98535,7.18237,10773.330071628576,0
+CASH.US,D,20130118,000000,7.27152,7.28556,7.10925,7.10925,48860.982318150316,0
+CASH.US,D,20130122,000000,7.0974,7.11563,7.05138,7.0974,25988.111288246124,0
+CASH.US,D,20130123,000000,7.30669,7.30669,7.08545,7.10925,4685.409695675025,0
+CASH.US,D,20130124,000000,7.15737,7.28556,7.08545,7.08545,36459.25401931313,0
+CASH.US,D,20130125,000000,7.05138,7.05138,6.9943,7.05138,8864.8312862247,0
+CASH.US,D,20130128,000000,6.98793,6.99301,6.92906,6.95935,19042.822178608556,0
+CASH.US,D,20130129,000000,7.08545,7.17569,6.95935,6.97837,18750.67428457713,0
+CASH.US,D,20130130,000000,6.95049,7.00596,6.95049,7.00596,5251.634479982029,0
+CASH.US,D,20130131,000000,7.15408,7.15408,7.08247,7.08247,1326.2108866481453,0
+CASH.US,D,20130201,000000,7.09073,7.09073,6.98495,6.98495,2419.5066137940985,0
+CASH.US,D,20130204,000000,6.98166,6.98495,6.91053,6.91053,3921.407814721827,0
+CASH.US,D,20130205,000000,6.94143,7.03615,6.94143,7.00307,3059.0193577719374,0
+CASH.US,D,20130206,000000,7.00307,7.00307,7.00307,7.00307,309.21495313218054,0
+CASH.US,D,20130207,000000,7.01871,7.02778,6.91373,6.96603,35668.14563272855,0
+CASH.US,D,20130208,000000,7.03037,7.03037,6.91373,6.91712,19827.906897275254,0
+CASH.US,D,20130211,000000,6.9975,7.00307,6.99113,6.99113,6557.766473569591,0
+CASH.US,D,20130212,000000,7.00596,7.00596,6.91373,6.98495,83836.40614029007,0
+CASH.US,D,20130213,000000,7.00596,7.00596,6.99113,7.00039,17466.629073356282,0
+CASH.US,D,20130214,000000,7.00596,7.11563,6.98793,7.0452,45237.74606537741,0
+CASH.US,D,20130215,000000,7.03615,7.03615,6.9702,7.00039,6554.754639610548,0
+CASH.US,D,20130219,000000,6.93863,7.03943,6.92906,7.01871,19120.125916890753,0
+CASH.US,D,20130220,000000,7.03037,7.03037,6.9473,6.95049,32769.75741944048,0
+CASH.US,D,20130221,000000,6.97539,7.00596,6.9721,7.00596,157902.42291732645,0
+CASH.US,D,20130222,000000,7.00596,7.13884,6.99113,7.10059,16486.77909200263,0
+CASH.US,D,20130225,000000,7.15408,7.15408,7.0974,7.15099,8298.606501917695,0
+CASH.US,D,20130226,000000,7.15408,7.15408,7.0999,7.12749,24482.19430870584,0
+CASH.US,D,20130227,000000,7.0974,7.15597,7.09073,7.15597,2559.054920564771,0
+CASH.US,D,20130228,000000,7.16055,7.21922,7.16055,7.20379,9526.430812569151,0
+CASH.US,D,20130301,000000,7.30996,7.4506,7.16055,7.26494,24479.182474746896,0
+CASH.US,D,20130304,000000,7.44733,7.46286,7.32212,7.35259,12082.473899175278,0
+CASH.US,D,20130305,000000,7.38716,7.61497,7.38716,7.5289,28194.781635598716,0
+CASH.US,D,20130306,000000,7.61537,7.61537,7.55968,7.55968,17134.323393204282,0
+CASH.US,D,20130307,000000,7.55012,7.61537,7.55012,7.61537,23379.863079682862,0
+CASH.US,D,20130308,000000,7.6551,7.69754,7.6551,7.67314,17069.066990757863,0
+CASH.US,D,20130311,000000,7.7312,7.7312,7.6551,7.72194,26407.760153211457,0
+CASH.US,D,20130312,000000,7.71287,7.74366,7.6551,7.6551,19883.123853191533,0
+CASH.US,D,20130313,000000,7.66357,7.79266,7.66357,7.69754,8491.363875298819,0
+CASH.US,D,20130314,000000,7.64564,7.80143,7.64564,7.70332,15246.907445514604,0
+CASH.US,D,20130315,000000,7.66357,7.80143,7.6551,7.6551,45055.02813852623,0
+CASH.US,D,20130318,000000,7.67005,7.72194,7.61537,7.72194,5143.208457455196,0
+CASH.US,D,20130319,000000,7.68499,7.74076,7.68499,7.68499,11092.584471290487,0
+CASH.US,D,20130320,000000,7.79853,7.8074,7.76179,7.80143,11773.258946042508,0
+CASH.US,D,20130321,000000,7.8074,7.87523,7.75849,7.75849,31895.321626654822,0
+CASH.US,D,20130322,000000,7.76179,7.82323,7.71616,7.77095,56660.628327514256,0
+CASH.US,D,20130325,000000,8.0372,8.1136,7.92833,7.98809,7435.214100314792,0
+CASH.US,D,20130326,000000,8.08401,8.26719,8.08401,8.13062,19283.768895334964,0
+CASH.US,D,20130327,000000,8.10234,8.22426,8.10234,8.1108,3271.8556242136456,0
+CASH.US,D,20130328,000000,8.1108,8.23043,7.8323,8.12007,38357.71335818626,0
+CASH.US,D,20130401,000000,8.26419,8.28193,8.14497,8.28193,33335.982203747684,0
+CASH.US,D,20130402,000000,8.31252,8.32216,8.17515,8.25205,113462.81285110384,0
+CASH.US,D,20130403,000000,8.30952,8.31252,8.22765,8.27865,30836.160017711347,0
+CASH.US,D,20130404,000000,8.29686,8.29686,8.28821,8.28821,9299.539320985143,0
+CASH.US,D,20130405,000000,8.28522,8.32815,8.26719,8.28522,63251.524974632914,0
+CASH.US,D,20130408,000000,8.39807,8.47836,8.26221,8.47507,93235.33598192553,0
+CASH.US,D,20130409,000000,8.47238,8.47836,8.38722,8.40136,24655.876733679193,0
+CASH.US,D,20130410,000000,8.42307,8.4659,8.40456,8.45863,25212.062071456257,0
+CASH.US,D,20130411,000000,8.39807,8.44499,8.10792,8.34746,19206.46515705177,0
+CASH.US,D,20130412,000000,8.38393,8.43273,7.82982,8.34419,21029.62864694734,0
+CASH.US,D,20130415,000000,8.29099,8.29099,7.81398,8.02006,55470.953913676945,0
+CASH.US,D,20130416,000000,7.99456,8.38722,7.98181,8.30006,34959.360707691725,0
+CASH.US,D,20130417,000000,8.26719,8.32526,7.97853,8.24627,8238.369822736046,0
+CASH.US,D,20130418,000000,8.01568,8.29359,8.01568,8.20882,5751.598917189295,0
+CASH.US,D,20130419,000000,8.05273,8.34419,8.05273,8.28522,16710.658749627695,0
+CASH.US,D,20130422,000000,8.26719,8.29359,8.19069,8.24329,26471.00866635125,0
+CASH.US,D,20130423,000000,8.25832,8.33772,8.19029,8.23362,29486.858404043076,0
+CASH.US,D,20130424,000000,8.26989,8.32526,8.19029,8.27865,52802.469025932834,0
+CASH.US,D,20130425,000000,8.23989,8.28821,8.12664,8.22147,52130.83005305764,0
+CASH.US,D,20130426,000000,8.26419,8.26419,8.22426,8.25533,7840.807740137525,0
+CASH.US,D,20130429,000000,8.27246,8.38722,8.14497,8.23362,49931.18731827725,0
+CASH.US,D,20130430,000000,8.15702,8.36819,8.14845,8.14845,14313.23891819941,0
+CASH.US,D,20130501,000000,8.19368,8.37446,8.19368,8.26719,28546.162264157683,0
+CASH.US,D,20130502,000000,8.32216,8.32216,8.15992,8.19029,17137.335227163225,0
+CASH.US,D,20130503,000000,8.28193,8.28193,8.08999,8.12893,40000.16681053828,0
+CASH.US,D,20130506,000000,8.1136,8.1136,7.82036,8.08082,19895.171189027304,0
+CASH.US,D,20130507,000000,8.04337,8.20274,7.90303,8.12007,23916.97346905195,0
+CASH.US,D,20130508,000000,8.1136,8.1136,7.95183,7.99128,6124.06238346216,0
+CASH.US,D,20130509,000000,8.02763,8.1136,7.99128,8.00711,5952.387847794533,0
+CASH.US,D,20130510,000000,8.15992,8.15992,8.07435,8.09327,2182.5756756797496,0
+CASH.US,D,20130513,000000,8.14178,8.14178,7.83879,7.9603,31368.250683815873,0
+CASH.US,D,20130514,000000,7.94606,8.05273,7.94606,8.05273,8143.999025351611,0
+CASH.US,D,20130515,000000,8.00423,8.1108,7.89983,8.05273,894225.549786603,0
+CASH.US,D,20130516,000000,8.00711,8.02166,7.96598,8.01847,4623.165127187345,0
+CASH.US,D,20130517,000000,7.99456,8.1136,7.94606,8.07744,16984.73563990347,0
+CASH.US,D,20130520,000000,8.08401,8.29099,8.08401,8.26989,58468.732647615114,0
+CASH.US,D,20130521,000000,8.25205,8.26719,8.21509,8.23691,23951.107587254635,0
+CASH.US,D,20130522,000000,8.26989,8.26989,8.20593,8.26419,32920.34911739461,0
+CASH.US,D,20130523,000000,8.17844,8.26419,8.17844,8.25205,14245.974626447358,0
+CASH.US,D,20130524,000000,8.24627,8.26719,8.1631,8.26092,27335.40501260777,0
+CASH.US,D,20130528,000000,8.26719,8.26719,8.21509,8.26719,5721.48057759847,0
+CASH.US,D,20130529,000000,8.25533,8.26719,8.22426,8.26092,9602.73060619923,0
+CASH.US,D,20130530,000000,8.18162,8.26092,8.12007,8.23362,47156.28429731082,0
+CASH.US,D,20130531,000000,8.2383,8.2383,8.1362,8.2383,32189.477409990875,0
+CASH.US,D,20130603,000000,8.22147,8.23691,8.16927,8.23691,60542.88230076723,0
+CASH.US,D,20130604,000000,8.22147,8.23691,8.20274,8.20593,8542.565052603144,0
+CASH.US,D,20130605,000000,8.22147,8.23691,8.17515,8.21509,7624.959639736874,0
+CASH.US,D,20130606,000000,8.21211,8.22765,8.21211,8.22426,4319.973841973359,0
+CASH.US,D,20130607,000000,8.28552,8.28552,8.21211,8.25235,25485.135017079716,0
+CASH.US,D,20130610,000000,8.26122,8.26122,8.15533,8.1874,22527.514069263114,0
+CASH.US,D,20130611,000000,8.13521,8.15384,8.0362,8.09855,10767.306403709688,0
+CASH.US,D,20130612,000000,8.14149,8.24627,8.10164,8.23073,16759.85203762609,0
+CASH.US,D,20130613,000000,8.15384,8.19955,8.10164,8.19955,11181.93554541045,0
+CASH.US,D,20130614,000000,8.11947,8.18422,8.11947,8.18422,9117.825338787374,0
+CASH.US,D,20130617,000000,8.15045,8.26122,8.14427,8.23989,57816.168623147896,0
+CASH.US,D,20130618,000000,8.26989,8.27566,8.20274,8.25862,40644.69927778099,0
+CASH.US,D,20130619,000000,8.25563,8.27276,8.24458,8.26122,21925.1472774476,0
+CASH.US,D,20130620,000000,8.20882,8.27276,8.19029,8.26419,22180.1492193164,0
+CASH.US,D,20130621,000000,8.24627,8.26419,8.19467,8.22765,37085.71548280219,0
+CASH.US,D,20130624,000000,8.20563,8.26989,8.19657,8.24627,163813.6490343464,0
+CASH.US,D,20130625,000000,8.27894,8.28552,8.23073,8.24926,40052.37193249562,0
+CASH.US,D,20130626,000000,8.25563,8.25563,8.12265,8.22276,55776.15308819746,0
+CASH.US,D,20130627,000000,8.13182,8.23073,8.12265,8.21509,169715.83964948854,0
+CASH.US,D,20130628,000000,8.24389,8.24389,8.1136,8.1136,2448358.979177413,0
+CASH.US,D,20130701,000000,7.99955,8.09855,7.99955,8.05443,125305.34397821002,0
+CASH.US,D,20130702,000000,8.07684,8.09258,7.99955,8.0605,125841.45042291778,0
+CASH.US,D,20130703,000000,8.04885,8.15384,7.99955,8.1104,119797.70361169636,0
+CASH.US,D,20130705,000000,8.16887,8.18422,8.09527,8.16569,65601.75940736843,0
+CASH.US,D,20130708,000000,8.15384,8.22765,8.1385,8.22426,191039.62407977192,0
+CASH.US,D,20130709,000000,8.07684,8.24627,8.07684,8.22765,216026.80254895682,0
+CASH.US,D,20130710,000000,8.23989,8.23989,8.19368,8.23691,170392.49834563027,0
+CASH.US,D,20130711,000000,8.30663,8.30663,8.20563,8.23073,69507.10410764163,0
+CASH.US,D,20130712,000000,8.21211,8.23073,8.21211,8.22765,70905.59900930831,0
+CASH.US,D,20130715,000000,8.23073,8.23073,8.22426,8.23073,63472.39279829904,0
+CASH.US,D,20130716,000000,8.23073,8.30663,8.22595,8.28552,123364.71896390768,0
+CASH.US,D,20130717,000000,8.27566,8.34796,8.24627,8.30335,110171.8822784839,0
+CASH.US,D,20130718,000000,8.29129,8.38752,8.28552,8.32276,82338.5207179743,0
+CASH.US,D,20130719,000000,8.30663,8.46163,8.30663,8.43064,136486.27557896415,0
+CASH.US,D,20130722,000000,8.40553,8.68295,8.40553,8.67319,167849.50653950946,0
+CASH.US,D,20130723,000000,8.66742,8.87629,8.5931,8.86712,213907.47538640854,0
+CASH.US,D,20130724,000000,8.87629,9.1259,8.8453,9.07958,176929.18198149098,0
+CASH.US,D,20130725,000000,9.08507,9.23019,9.00538,9.19852,301457.47279825783,0
+CASH.US,D,20130726,000000,9.22092,9.2271,9.0768,9.2016,162918.13040384615,0
+CASH.US,D,20130729,000000,9.19852,9.21116,9.0739,9.15389,94101.74021748667,0
+CASH.US,D,20130730,000000,9.15389,9.15389,8.99651,9.06813,286644.26944284694,0
+CASH.US,D,20130731,000000,9.06165,9.19522,9.03645,9.0526,169231.93832672708,0
+CASH.US,D,20130801,000000,9.06165,9.10658,9.04263,9.09144,177324.73617478478,0
+CASH.US,D,20130802,000000,9.0768,9.11285,9.06165,9.09433,98064.30976298278,0
+CASH.US,D,20130805,000000,9.1008,9.15708,9.06484,9.0768,27540.209721824864,0
+CASH.US,D,20130806,000000,9.11285,9.59515,9.07958,9.50251,97381.62739892513,0
+CASH.US,D,20130807,000000,9.53738,9.75153,9.49455,9.71966,73122.30880319104,0
+CASH.US,D,20130808,000000,9.72862,10.1081,9.69376,10.0853,61863.069519497396,0
+CASH.US,D,20130809,000000,10.0913,10.121,9.89199,10.0833,88865.16490730084,0
+CASH.US,D,20130812,000000,10.0294,10.137,10.0076,10.0913,54945.890860144624,0
+CASH.US,D,20130813,000000,10.0913,10.134,10.0434,10.0823,29410.558610413198,0
+CASH.US,D,20130814,000000,9.93481,10.0026,9.86509,9.90193,43309.16838691384,0
+CASH.US,D,20130815,000000,9.93282,9.93282,9.64894,9.75752,44512.898025892566,0
+CASH.US,D,20130816,000000,9.70272,9.74456,9.64097,9.68878,44682.564672253655,0
+CASH.US,D,20130819,000000,9.41934,9.82126,9.41934,9.67185,15854.29396059569,0
+CASH.US,D,20130820,000000,9.66587,9.71269,9.50251,9.58618,27043.257118577338,0
+CASH.US,D,20130821,000000,9.57323,9.78042,9.36884,9.5344,25378.71688385841,0
+CASH.US,D,20130822,000000,9.53738,9.84516,9.50251,9.59814,85286.10221926076,0
+CASH.US,D,20130823,000000,9.5832,9.99557,9.5832,9.75153,94312.56859462264,0
+CASH.US,D,20130826,000000,10.1051,10.369,9.77245,10.0354,37200.165173247,0
+CASH.US,D,20130827,000000,10.0026,10.124,9.69177,9.74157,59703.58457083757,0
+CASH.US,D,20130828,000000,9.76946,9.95673,9.61009,9.82823,77109.976965012,0
+CASH.US,D,20130829,000000,9.80532,10.0026,9.79636,9.98563,47670.30395966069,0
+CASH.US,D,20130830,000000,9.96768,10.0145,9.65192,9.73859,216526.76698615326,0
+CASH.US,D,20130903,000000,9.69476,9.9627,9.69177,9.95273,33319.91908929866,0
+CASH.US,D,20130904,000000,9.89996,9.97864,9.85015,9.96569,55667.72706567053,0
+CASH.US,D,20130905,000000,9.97864,10.3373,9.97864,10.2187,87362.25976171951,0
+CASH.US,D,20130906,000000,10.5703,10.8114,10.424,10.7027,261585.81090330475,0
+CASH.US,D,20130909,000000,10.7984,11.17,10.7864,11.1201,199633.3903096814,0
+CASH.US,D,20130910,000000,11.1231,11.7964,11.1231,11.7327,93743.33197635651,0
+CASH.US,D,20130911,000000,11.7557,12.2984,11.6899,11.7716,229582.063254119,0
+CASH.US,D,20130912,000000,11.8662,11.8662,11.6371,11.7457,297041.1202695907,0
+CASH.US,D,20130913,000000,11.7227,11.8324,11.6112,11.7327,81226.15004242117,0
+CASH.US,D,20130916,000000,11.7964,11.8632,11.7167,11.8194,89104.10373472063,0
+CASH.US,D,20130917,000000,11.8324,11.8602,11.5494,11.8602,64706.24077686918,0
+CASH.US,D,20130918,000000,11.8542,11.9688,11.8324,11.916,83863.51264592155,0
+CASH.US,D,20130919,000000,11.8781,11.9409,11.7167,11.8841,53791.35450916431,0
+CASH.US,D,20130920,000000,11.8692,11.8841,11.659,11.659,194023.3475885657,0
+CASH.US,D,20130923,000000,11.7746,11.8781,11.6899,11.7875,41111.53354143808,0
+CASH.US,D,20130924,000000,11.7835,11.8632,11.7387,11.7716,25902.775992738418,0
+CASH.US,D,20130925,000000,11.7477,11.8602,11.7417,11.8194,28137.556790375806,0
+CASH.US,D,20130926,000000,11.8384,11.8384,11.7068,11.7257,22019.518074832133,0
+CASH.US,D,20130927,000000,11.659,11.8094,11.5844,11.653,17684.48506306346,0
+CASH.US,D,20130930,000000,11.6022,11.8722,11.413,11.7785,113563.20731640524,0
+CASH.US,D,20131001,000000,11.7716,11.8941,11.7128,11.8422,57627.42702837883,0
+CASH.US,D,20131002,000000,11.7586,11.9249,11.7537,11.8971,78988.35741082484,0
+CASH.US,D,20131003,000000,11.8941,11.8941,11.7537,11.8194,31076.10278978444,0
+CASH.US,D,20131004,000000,11.7964,11.91,11.7964,11.8452,18129.232544353643,0
+CASH.US,D,20131007,000000,11.7835,11.8602,11.5962,11.7128,113307.20142988012,0
+CASH.US,D,20131008,000000,11.6779,11.7557,11.5057,11.7457,84179.75521162554,0
+CASH.US,D,20131009,000000,11.7387,11.7686,11.6749,11.7686,78212.30819403498,0
+CASH.US,D,20131010,000000,11.7875,11.7875,11.4349,11.7387,67782.32719374186,0
+CASH.US,D,20131011,000000,11.7686,11.7875,11.6749,11.7357,30365.309975441993,0
+CASH.US,D,20131014,000000,11.672,11.7387,11.6431,11.7257,34595.93274329599,0
+CASH.US,D,20131015,000000,11.6749,11.7227,11.6022,11.6142,46653.308026145416,0
+CASH.US,D,20131016,000000,11.669,11.669,11.5913,11.6401,30756.84839012253,0
+CASH.US,D,20131017,000000,11.5784,11.6371,11.0314,11.4259,53094.616919963264,0
+CASH.US,D,20131018,000000,11.4877,11.5355,11.2944,11.4587,39813.43310507484,0
+CASH.US,D,20131021,000000,11.4907,11.5057,11.423,11.4519,34316.83612975464,0
+CASH.US,D,20131022,000000,11.5057,11.5057,11.414,11.423,29461.759787718223,0
+CASH.US,D,20131023,000000,11.414,11.4747,11.414,11.417,27844.404951692064,0
+CASH.US,D,20131024,000000,11.4847,11.5106,11.2815,11.3104,11321.483852181122,0
+CASH.US,D,20131025,000000,11.3562,11.4707,11.2874,11.4587,130475.6589412981,0
+CASH.US,D,20131028,000000,11.398,11.4747,11.3562,11.4647,79963.18766891393,0
+CASH.US,D,20131029,000000,11.4747,11.5166,11.3323,11.5136,77046.7284518712,0
+CASH.US,D,20131030,000000,11.5086,11.5992,11.3921,11.5106,79638.91354598645,0
+CASH.US,D,20131031,000000,11.5057,11.6142,11.3194,11.5355,99110.42009143616,0
+CASH.US,D,20131101,000000,11.2874,11.4997,11.2844,11.411,60864.14458973578,0
+CASH.US,D,20131104,000000,11.3482,11.4289,11.3004,11.417,59119.288782775715,0
+CASH.US,D,20131105,000000,11.3383,11.3662,11.2874,11.3303,11001.225507864896,0
+CASH.US,D,20131106,000000,11.394,11.4369,11.2775,11.3542,35287.65060923147,0
+CASH.US,D,20131107,000000,11.4349,11.5027,11.3542,11.404,56650.58888098412,0
+CASH.US,D,20131108,000000,11.3602,11.5166,11.2874,11.4587,55685.79806942519,0
+CASH.US,D,20131111,000000,11.2974,11.4847,11.2974,11.4369,9241.31053110962,0
+CASH.US,D,20131112,000000,11.4369,11.4429,11.3662,11.3891,13922.704448172188,0
+CASH.US,D,20131113,000000,11.3482,11.417,11.2775,11.417,23306.575120011927,0
+CASH.US,D,20131114,000000,11.411,11.411,11.2844,11.2944,18772.76106694404,0
+CASH.US,D,20131115,000000,11.2745,11.423,11.2745,11.404,50186.189260145045,0
+CASH.US,D,20131118,000000,11.414,11.4747,11.414,11.4707,77700.29642099174,0
+CASH.US,D,20131119,000000,11.4707,11.5166,11.4319,11.4847,33285.78497109597,0
+CASH.US,D,20131120,000000,11.4499,11.4907,11.4289,11.4877,44352.26688140829,0
+CASH.US,D,20131121,000000,11.5166,11.5434,11.398,11.5325,34316.83612975464,0
+CASH.US,D,20131122,000000,11.4997,11.5464,11.4519,11.5434,23367.81574384609,0
+CASH.US,D,20131125,000000,11.5166,11.6431,11.4707,11.4777,31727.66286959935,0
+CASH.US,D,20131126,000000,11.5057,11.7068,11.5057,11.7068,99065.24258205004,0
+CASH.US,D,20131127,000000,11.7068,11.9857,11.5714,11.92,170614.37011395473,0
+CASH.US,D,20131129,000000,12.0266,12.0266,11.9051,12.0266,20056.80627816489,0
+CASH.US,D,20131202,000000,11.7716,11.9499,11.5992,11.6301,58275.975274233795,0
+CASH.US,D,20131203,000000,11.8204,11.8204,11.3164,11.3264,56777.085907264714,0
+CASH.US,D,20131204,000000,11.5136,11.6371,11.2904,11.5494,46455.53092949852,0
+CASH.US,D,20131205,000000,11.5873,11.6301,11.4777,11.5873,57751.91616535379,0
+CASH.US,D,20131206,000000,11.6052,11.669,11.5664,11.6301,57107.38369811108,0
+CASH.US,D,20131209,000000,11.4677,11.653,11.4677,11.6052,72833.17274311856,0
+CASH.US,D,20131210,000000,11.6212,11.8552,11.4747,11.7756,176471.38321970773,0
+CASH.US,D,20131211,000000,11.6172,11.7009,11.3164,11.4747,50006.48316725381,0
+CASH.US,D,20131212,000000,11.4429,11.6212,11.407,11.5913,125774.18613117175,0
+CASH.US,D,20131213,000000,11.5784,11.7785,11.5784,11.7167,170662.5594572898,0
+CASH.US,D,20131216,000000,11.7785,11.7944,11.7327,11.7815,98805.22091691665,0
+CASH.US,D,20131217,000000,11.7457,11.7726,11.7197,11.7197,36462.265853272074,0
+CASH.US,D,20131218,000000,11.7487,11.7944,11.5325,11.7944,64844.78513898654,0
+CASH.US,D,20131219,000000,11.7517,11.8394,11.7039,11.7626,49684.21693363196,0
+CASH.US,D,20131220,000000,11.7785,11.923,11.7785,11.911,234874.85946486538,0
+CASH.US,D,20131223,000000,11.9359,11.9927,11.6879,11.9658,132276.73564882175,0
+CASH.US,D,20131224,000000,11.9429,12.5346,11.9429,12.4997,107805.58473129837,0
+CASH.US,D,20131226,000000,12.5216,12.6929,12.1242,12.6711,181313.40828124803,0
+CASH.US,D,20131227,000000,12.6899,12.7248,12.3742,12.5584,56458.83545225511,0
+CASH.US,D,20131230,000000,12.5943,12.5943,12.2984,12.4319,36462.265853272074,0
+CASH.US,D,20131231,000000,12.3364,12.5186,12.3364,12.4997,41616.51770191112,0
+CASH.US,D,20140102,000000,12.4748,12.4748,12.1809,12.2586,126899.60808720894,0
+CASH.US,D,20140103,000000,12.2268,12.2586,12.0494,12.2357,32186.465576031933,0
+CASH.US,D,20140106,000000,12.2557,12.3921,12.1571,12.167,35803.67816088696,0
+CASH.US,D,20140107,000000,12.2487,12.3921,11.6052,12.2866,23636.87291085729,0
+CASH.US,D,20140108,000000,12.2417,12.3921,12.1282,12.2238,23550.53367069727,0
+CASH.US,D,20140109,000000,12.2287,12.2417,12.172,12.2119,37745.3071198406,0
+CASH.US,D,20140110,000000,12.2676,12.3682,12.2417,12.3622,36778.50841897604,0
+CASH.US,D,20140113,000000,12.2866,12.2906,12.167,12.2089,38389.83958708331,0
+CASH.US,D,20140114,000000,12.2188,12.4259,12.169,12.4229,105497.51597399103,0
+CASH.US,D,20140115,000000,12.3822,12.8633,12.1839,12.7926,187116.20837574409,0
+CASH.US,D,20140116,000000,12.7537,12.7926,12.5734,12.6859,30972.696490523078,0
+CASH.US,D,20140117,000000,12.7089,12.9101,12.4509,12.8046,58074.18239897564,0
+CASH.US,D,20140121,000000,12.7966,12.9868,12.7189,12.9868,55493.040696043856,0
+CASH.US,D,20140122,000000,12.9419,13.0754,12.7806,12.9609,71306.17292586566,0
+CASH.US,D,20140123,000000,13.0176,13.0176,12.6471,12.6711,41616.51770191112,0
+CASH.US,D,20140124,000000,12.7686,12.8194,12.0425,12.1779,54610.57334603369,0
+CASH.US,D,20140127,000000,12.2029,12.3334,12.0336,12.2806,27099.478019145936,0
+CASH.US,D,20140128,000000,12.2557,12.5524,12.1939,12.5524,89531.78415691048,0
+CASH.US,D,20140129,000000,12.3881,12.7089,12.3881,12.7029,100974.74531211061,0
+CASH.US,D,20140130,000000,12.8573,13.0784,12.7507,13.0176,121296.59297867045,0
+CASH.US,D,20140131,000000,12.923,13.0784,12.5376,12.5376,64524.526794671314,0
+CASH.US,D,20140203,000000,12.5406,12.6591,12.0894,12.1749,54737.07037231527,0
+CASH.US,D,20140204,000000,12.169,12.3981,11.8891,12.2457,64304.662915658504,0
+CASH.US,D,20140205,000000,12.1571,12.2188,11.8004,11.8004,61377.16030743233,0
+CASH.US,D,20140206,000000,11.8851,12.0405,11.8851,12.0266,36718.27173979419,0
+CASH.US,D,20140207,000000,12.0854,12.1809,12.0544,12.0644,45853.164137683,0
+CASH.US,D,20140210,000000,12.0106,12.1999,11.9021,12.0306,50710.24836902506,0
+CASH.US,D,20140211,000000,12.0923,12.3294,12.0923,12.2287,30993.779328236677,0
+CASH.US,D,20140212,000000,12.2806,12.6073,12.2706,12.3393,75991.58262154099,0
+CASH.US,D,20140213,000000,12.1999,12.4907,12.1999,12.4569,26300.338075336836,0
+CASH.US,D,20140214,000000,12.5256,12.5584,12.3592,12.4131,36660.042949917966,0
+CASH.US,D,20140218,000000,12.4877,12.8633,12.2457,12.6999,80035.47168393155,0
+CASH.US,D,20140219,000000,12.7986,12.9768,12.2965,12.3981,56982.894561135116,0
+CASH.US,D,20140220,000000,12.5983,12.7656,12.5893,12.7537,14193.76950449002,0
+CASH.US,D,20140221,000000,12.9559,13.0436,12.7059,12.7218,59615.23744137092,0
+CASH.US,D,20140224,000000,12.7318,12.8911,12.7089,12.8134,24339.634167976226,0
+CASH.US,D,20140225,000000,12.7576,12.9649,12.6799,12.8882,54195.94420433392,0
+CASH.US,D,20140226,000000,12.8324,13.0436,12.7986,12.9838,28359.428558694242,0
+CASH.US,D,20140227,000000,12.9928,13.0017,12.8354,12.8941,34839.89129398134,0
+CASH.US,D,20140228,000000,12.9838,13.5047,12.9499,13.2408,103051.90679921566,0
+CASH.US,D,20140303,000000,13.0436,13.4858,13.0176,13.4111,82046.37282394386,0
+CASH.US,D,20140304,000000,13.5226,13.928,13.3862,13.8056,130719.61749197944,0
+CASH.US,D,20140305,000000,13.7309,13.9091,13.7309,13.8773,33272.73369060689,0
+CASH.US,D,20140306,000000,13.8553,13.9908,13.5774,13.9719,87528.91457412168,0
+CASH.US,D,20140307,000000,13.7667,14.1423,13.7667,14.1423,86961.68584516214,0
+CASH.US,D,20140310,000000,14.0676,14.1453,14.0008,14.1453,33711.45750397919,0
+CASH.US,D,20140311,000000,14.1423,14.418,14.0576,14.1513,33232.575904485326,0
+CASH.US,D,20140312,000000,14.2816,14.2816,14.0496,14.2189,49801.67845803672,0
+CASH.US,D,20140313,000000,14.3006,14.3006,13.9908,14.0286,64679.1342712367,0
+CASH.US,D,20140314,000000,14.0157,14.2507,14.0127,14.188,63501.50719323716,0
+CASH.US,D,20140317,000000,14.2567,14.2567,14.0745,14.216,43646.493790330416,0
+CASH.US,D,20140318,000000,14.0676,14.2846,14.0008,14.2717,79079.71637425043,0
+CASH.US,D,20140319,000000,14.2478,14.2478,14.0933,14.0933,23010.41144736924,0
+CASH.US,D,20140320,000000,14.2249,14.2339,14.0356,14.0745,30726.730050531103,0
+CASH.US,D,20140321,000000,14.1513,14.2976,14.0835,14.2976,153926.80209133227,0
+CASH.US,D,20140324,000000,14.2687,14.2876,14.0286,14.1473,44583.17415160455,0
+CASH.US,D,20140325,000000,14.2279,14.2438,14.0983,14.185,43421.61018805204,0
+CASH.US,D,20140326,000000,14.2219,14.2219,14.0157,14.0157,57579.23768503275,0
+CASH.US,D,20140327,000000,14.0835,14.1353,13.5626,13.5983,63024.633483048914,0
+CASH.US,D,20140328,000000,13.676,13.7856,13.2666,13.3832,41634.58870566478,0
+CASH.US,D,20140331,000000,13.4101,14.0386,13.4061,13.944,82668.81850882068,0
+CASH.US,D,20140401,000000,13.679,14.1453,13.679,14.0963,119857.94029087521,0
+CASH.US,D,20140402,000000,14.1473,14.1473,13.695,13.7518,32153.335402482568,0
+CASH.US,D,20140403,000000,13.8393,13.8473,13.679,13.7199,28146.592292252633,0
+CASH.US,D,20140404,000000,13.8453,13.931,13.2816,13.5316,76343.96719475328,0
+CASH.US,D,20140407,000000,13.5316,13.6103,13.2906,13.3583,26208.979111912246,0
+CASH.US,D,20140408,000000,13.5166,13.5166,13.3583,13.437,36163.09034667045,0
+CASH.US,D,20140409,000000,13.5406,13.5406,13.2139,13.3403,35105.936627033596,0
+CASH.US,D,20140410,000000,13.2666,13.3066,12.8134,12.8164,74320.01477425187,0
+CASH.US,D,20140411,000000,12.7836,13.0256,12.5973,12.7726,51644.92084099357,0
+CASH.US,D,20140414,000000,12.9569,13.0256,12.6003,12.6003,83302.30758487992,0
+CASH.US,D,20140415,000000,12.7059,12.7059,12.3941,12.6043,55129.61273164812,0
+CASH.US,D,20140416,000000,12.7467,12.8224,12.3971,12.8134,53407.84765170828,0
+CASH.US,D,20140417,000000,12.7338,12.7966,12.4649,12.7966,64795.591850988145,0
+CASH.US,D,20140421,000000,12.7308,13.1193,12.4798,13.0794,101534.94642849592,0
+CASH.US,D,20140422,000000,13.1451,13.1471,12.9041,13.0654,19654.2244723009,0
+CASH.US,D,20140423,000000,13.1262,13.1451,12.8074,12.8254,25935.906166288787,0
+CASH.US,D,20140424,000000,12.8941,13.0694,12.6829,12.9748,64712.26444478706,0
+CASH.US,D,20140425,000000,12.8354,13.0873,12.8104,13.0595,91985.42488890735,0
+CASH.US,D,20140428,000000,13.0436,13.179,12.8692,13.0476,77781.6159378872,0
+CASH.US,D,20140429,000000,12.9679,13.3194,12.8852,13.2388,84580.32912818289,0
+CASH.US,D,20140430,000000,13.0754,13.2288,12.9838,13.0286,81789.36299276944,0
+CASH.US,D,20140501,000000,13.0286,13.1471,12.2945,12.3543,99319.24057926651,0
+CASH.US,D,20140502,000000,12.3792,12.6551,12.3702,12.4001,44716.69879045634,0
+CASH.US,D,20140505,000000,12.2537,12.4339,12.2307,12.4279,70280.14149047257,0
+CASH.US,D,20140506,000000,12.3054,12.3084,11.8104,11.8791,68278.27585233707,0
+CASH.US,D,20140507,000000,11.8961,11.9907,11.3373,11.8234,87939.52793721016,0
+CASH.US,D,20140508,000000,11.8961,11.8961,11.4469,11.4607,72419.5475460721,0
+CASH.US,D,20140509,000000,11.7914,11.7914,11.406,11.6022,21395.064500649707,0
+CASH.US,D,20140512,000000,11.7785,12.1092,11.7167,12.0714,53490.17111325605,0
+CASH.US,D,20140513,000000,12.0744,12.0744,11.4937,11.5714,92043.65367878258,0
+CASH.US,D,20140514,000000,11.5126,11.6142,11.4369,11.4369,47301.85627200038,0
+CASH.US,D,20140515,000000,11.3522,11.4707,11.0057,11.151,109444.02240504112,0
+CASH.US,D,20140516,000000,11.1331,11.1919,10.7007,11.166,80727.18954986703,0
+CASH.US,D,20140519,000000,11.166,11.5017,11.0604,11.2537,31555.988333931626,0
+CASH.US,D,20140520,000000,11.172,11.1819,10.7277,10.906,126236.00067156627,0
+CASH.US,D,20140521,000000,11.0215,11.0215,10.8273,10.9419,58996.80753510638,0
+CASH.US,D,20140522,000000,10.9359,10.9737,10.7934,10.894,34913.17925365228,0
+CASH.US,D,20140523,000000,10.8393,11.3184,10.8393,11.2695,71378.45694088329,0
+CASH.US,D,20140527,000000,11.3373,11.672,11.0883,11.2537,60883.21953814374,0
+CASH.US,D,20140528,000000,11.3871,11.4449,11.2077,11.2077,18087.06686892645,0
+CASH.US,D,20140529,000000,11.2914,11.5624,11.2914,11.5624,44879.33782424724,0
+CASH.US,D,20140530,000000,11.7167,11.7487,11.3284,11.6461,68857.55191713336,0
+CASH.US,D,20140602,000000,11.8104,12.2168,11.3711,11.8761,146760.64515803955,0
+CASH.US,D,20140603,000000,11.7666,12.0435,11.5106,11.5654,105112.0012272304,0
+CASH.US,D,20140604,000000,11.5106,11.6809,11.1301,11.3014,62191.35942103714,0
+CASH.US,D,20140605,000000,11.413,11.5335,11.2785,11.5166,38211.13743884439,0
+CASH.US,D,20140606,000000,11.5564,11.6959,11.5305,11.673,38334.62263116703,0
+CASH.US,D,20140609,000000,11.6959,11.6959,11.5305,11.6919,29107.367325199313,0
+CASH.US,D,20140610,000000,11.6889,11.6959,11.5724,11.6062,23720.20031705937,0
+CASH.US,D,20140611,000000,11.7865,12.4509,11.7347,12.2576,220150.0032389322,0
+CASH.US,D,20140612,000000,12.1501,12.2238,12.0864,12.1321,58154.49797121778,0
+CASH.US,D,20140613,000000,12.2138,12.6182,11.5106,12.5594,127372.46601878192,0
+CASH.US,D,20140616,000000,12.7139,12.7457,12.3294,12.5156,52292.46514219522,0
+CASH.US,D,20140617,000000,12.7596,12.7596,12.4977,12.6252,52189.05884293386,0
+CASH.US,D,20140618,000000,12.7049,12.7736,12.4279,12.676,18970.538163589936,0
+CASH.US,D,20140619,000000,12.672,12.7238,12.42,12.5286,54293.3268356774,0
+CASH.US,D,20140620,000000,12.5953,12.7726,12.5505,12.5993,138588.5356824021,0
+CASH.US,D,20140623,000000,12.6691,12.7009,12.4369,12.5505,66890.82434185487,0
+CASH.US,D,20140624,000000,12.4748,12.672,12.4469,12.4977,25000.229749667964,0
+CASH.US,D,20140625,000000,12.7049,12.7049,12.3772,12.4718,54086.51423715368,0
+CASH.US,D,20140626,000000,12.5186,12.5226,12.3822,12.4259,36071.73138324485,0
+CASH.US,D,20140627,000000,12.3224,12.7716,12.3224,12.4778,152301.4156980986,0
+CASH.US,D,20140630,000000,12.6222,12.6222,12.4229,12.4778,19283.768895334964,0
+CASH.US,D,20140701,000000,12.5096,12.7866,12.3851,12.4011,71273.04275231529,0
+CASH.US,D,20140702,000000,12.4369,12.6381,12.2626,12.4439,55132.62456560707,0
+CASH.US,D,20140703,000000,12.4569,12.4569,12.3164,12.4101,7754.468499977304,0
+CASH.US,D,20140707,000000,12.42,12.4599,12.2756,12.3951,30034.008239943312,0
+CASH.US,D,20140708,000000,12.2009,12.4309,12.1989,12.2337,26692.88043467069,0
+CASH.US,D,20140709,000000,12.3553,12.4161,12.2039,12.3294,15608.327520603712,0
+CASH.US,D,20140710,000000,12.1759,12.1829,11.8294,12.1451,25872.65765314799,0
+CASH.US,D,20140711,000000,11.9707,12.2925,11.8851,12.0864,55554.281319879025,0
+CASH.US,D,20140714,000000,12.2407,12.5056,11.664,12.4778,75664.29666465356,0
+CASH.US,D,20140715,000000,12.4101,12.4599,12.173,12.2626,44595.22148744032,0
+CASH.US,D,20140716,000000,12.2437,12.3851,11.9957,12.0057,29749.891903136395,0
+CASH.US,D,20140717,000000,12.0106,12.1351,11.7676,11.7776,43772.99081661201,0
+CASH.US,D,20140718,000000,11.7447,12.2039,11.7447,12.1501,59688.52540104186,0
+CASH.US,D,20140721,000000,12.0405,12.1062,11.7317,11.9359,66586.62911198766,0
+CASH.US,D,20140722,000000,12.1501,12.1501,11.8154,11.9997,32020.814708283095,0
+CASH.US,D,20140723,000000,12.168,12.2856,12.1222,12.1889,50398.02158193434,0
+CASH.US,D,20140724,000000,12.2437,12.2437,11.9688,12.0236,38834.5870683745,0
+CASH.US,D,20140725,000000,11.9509,12.0744,11.7377,11.7497,65022.48334257215,0
+CASH.US,D,20140728,000000,11.8094,11.8194,11.6381,11.7964,32874.167663355154,0
+CASH.US,D,20140729,000000,11.6381,12.0057,11.5305,11.8811,60178.45039171918,0
+CASH.US,D,20140730,000000,11.923,12.0534,11.657,11.8751,71237.9046894593,0
+CASH.US,D,20140731,000000,11.6989,11.7377,11.4369,11.4807,64228.36312202863,0
+CASH.US,D,20140801,000000,11.6062,11.6829,11.4489,11.5754,42998.949489127765,0
+CASH.US,D,20140804,000000,11.4677,11.7835,11.4489,11.7019,69857.4807915483,0
+CASH.US,D,20140805,000000,11.7447,11.7706,11.5564,11.667,22060.679805606014,0
+CASH.US,D,20140806,000000,11.5534,11.8354,11.4647,11.6859,34720.42188027095,0
+CASH.US,D,20140807,000000,11.8064,11.9041,11.6032,11.6919,43427.633855970926,0
+CASH.US,D,20140808,000000,11.9927,12.5814,11.7317,12.4977,158637.31040334643,0
+CASH.US,D,20140811,000000,12.4917,12.4917,12.0435,12.2287,57401.53948144713,0
+CASH.US,D,20140812,000000,12.1222,12.1222,11.7557,11.9359,89089.04456492492,0
+CASH.US,D,20140813,000000,11.8662,11.8692,11.7895,11.8324,45372.27464888351,0
+CASH.US,D,20140814,000000,11.8542,11.8542,11.5724,11.6281,65920.00986237804,0
+CASH.US,D,20140815,000000,11.673,11.7676,11.3343,11.41,49547.68046082022,0
+CASH.US,D,20140818,000000,11.5365,11.7247,11.4677,11.667,39682.92030018099,0
+CASH.US,D,20140819,000000,11.5434,11.8642,11.5434,11.7706,69005.13178112854,0
+CASH.US,D,20140820,000000,11.7187,11.8542,11.3284,11.4807,42571.26906693892,0
+CASH.US,D,20140821,000000,11.5235,11.6769,11.5206,11.6281,36339.78460560274,0
+CASH.US,D,20140822,000000,11.6311,11.667,11.4607,11.6381,45779.87617801207,0
+CASH.US,D,20140825,000000,11.6989,11.6989,11.5634,11.5634,21165.161175106758,0
+CASH.US,D,20140826,000000,11.6989,11.6989,11.5335,11.6989,35600.881340975495,0
+CASH.US,D,20140827,000000,11.67,11.6939,11.5464,11.6411,19148.23636717555,0
+CASH.US,D,20140828,000000,11.7467,11.9777,11.7467,11.7805,40912.75250013887,0
+CASH.US,D,20140829,000000,11.8094,11.9688,11.667,11.8572,42858.397237704776,0
+CASH.US,D,20140902,000000,11.8692,12.0057,11.6989,11.8542,71834.24781335793,0
+CASH.US,D,20140903,000000,11.907,11.907,11.4837,11.6441,54065.43139944008,0
+CASH.US,D,20140904,000000,11.7586,11.8921,11.6929,11.8394,38704.07426348066,0
+CASH.US,D,20140905,000000,11.7805,11.8821,11.5384,11.651,46480.62954582438,0
+CASH.US,D,20140908,000000,11.651,11.7217,11.4279,11.6381,16953.61335565973,0
+CASH.US,D,20140909,000000,11.8582,11.8582,10.7944,11.5196,23086.711240999117,0
+CASH.US,D,20140910,000000,11.5414,11.6132,11.399,11.4339,26601.521471245098,0
+CASH.US,D,20140911,000000,11.395,11.4897,11.2715,11.3452,46529.82283382277,0
+CASH.US,D,20140912,000000,11.3064,11.5017,11.0823,11.167,73808.00300120763,0
+CASH.US,D,20140915,000000,11.1241,11.2685,10.8542,11.0454,78109.90583942694,0
+CASH.US,D,20140916,000000,11.0554,11.157,10.8413,10.9507,21392.052666690764,0
+CASH.US,D,20140917,000000,10.9887,11.0185,10.8512,10.9507,41045.27319433835,0
+CASH.US,D,20140918,000000,10.9597,11.0674,10.9349,10.9927,29185.67500813582,0
+CASH.US,D,20140919,000000,11.1351,11.138,10.918,11.1102,138018.2951194836,0
+CASH.US,D,20140922,000000,11.0674,11.0843,10.7685,10.9767,57088.30874970311,0
+CASH.US,D,20140923,000000,10.9448,11.0394,10.926,10.9597,44753.84474261897,0
+CASH.US,D,20140924,000000,11.0255,11.0634,10.926,10.9927,32920.34911739461,0
+CASH.US,D,20140925,000000,10.9448,10.9927,10.88,10.911,68175.87349772903,0
+CASH.US,D,20140926,000000,10.9289,11.174,10.9289,11.0554,25467.064013325064,0
+CASH.US,D,20140929,000000,10.9349,11.1042,10.6957,11.0424,44744.80924074114,0
+CASH.US,D,20140930,000000,11.0674,11.3333,10.9597,11.0394,94992.23912472137,0
+CASH.US,D,20141001,000000,11.0783,11.155,10.918,10.9477,56434.74078058257,0
+CASH.US,D,20141002,000000,10.9477,11.17,10.9477,11.0394,34292.741458082106,0
+CASH.US,D,20141003,000000,11.1301,11.3174,10.896,11.2397,69671.75103073817,0
+CASH.US,D,20141006,000000,11.4279,11.4279,11.1201,11.17,50303.65078454981,0
+CASH.US,D,20141007,000000,11.2247,11.3174,10.9927,11.0285,43585.25316649625,0
+CASH.US,D,20141008,000000,10.911,11.2287,10.8602,11.1241,112957.82869063078,0
+CASH.US,D,20141009,000000,11.2247,11.2715,11.0215,11.0704,50716.27203694394,0
+CASH.US,D,20141010,000000,11.0086,11.2655,10.9667,11.0314,30945.589984891598,0
+CASH.US,D,20141013,000000,10.9767,11.2397,10.9767,11.1899,43059.186168309614,0
+CASH.US,D,20141014,000000,11.2685,11.5913,11.2685,11.4607,52130.83005305764,0
+CASH.US,D,20141015,000000,11.3204,11.7387,11.2157,11.6281,44655.45816662218,0
+CASH.US,D,20141016,000000,11.5047,11.7417,11.3333,11.6441,73525.89455370735,0
+CASH.US,D,20141017,000000,11.7467,11.7467,11.5325,11.6351,108943.05402317934,0
+CASH.US,D,20141020,000000,11.6251,11.7157,11.155,11.5594,60815.955246390695,0
+CASH.US,D,20141021,000000,11.5564,11.7287,11.4797,11.5942,32569.972433487957,0
+CASH.US,D,20141022,000000,11.5355,11.664,11.2904,11.4419,46202.53687693634,0
+CASH.US,D,20141023,000000,11.4797,11.7317,11.4797,11.6032,36754.413747302504,0
+CASH.US,D,20141024,000000,11.6092,11.7387,11.3482,11.6769,106224.37190277851,0
+CASH.US,D,20141027,000000,11.6062,11.7686,11.3154,11.6929,54800.31888545607,0
+CASH.US,D,20141028,000000,11.7875,11.8672,11.7039,11.7059,68817.3941310128,0
+CASH.US,D,20141029,000000,11.7059,12.0444,11.6799,11.7347,107900.9594733332,0
+CASH.US,D,20141030,000000,11.7088,11.8422,11.7088,11.7387,58929.54324335433,0
+CASH.US,D,20141031,000000,11.8194,11.8194,11.6132,11.7447,131000.72199482741,0
+CASH.US,D,20141103,000000,11.7457,11.7457,11.5295,11.651,49318.781079930595,0
+CASH.US,D,20141104,000000,11.6152,11.6959,11.5146,11.5464,55967.90651692547,0
+CASH.US,D,20141105,000000,11.5814,11.6311,11.4737,11.5166,69383.61891532,0
+CASH.US,D,20141106,000000,11.3572,11.5355,11.2715,11.4987,236576.54565175297,0
+CASH.US,D,20141107,000000,11.4419,11.4837,11.2437,11.4837,54749.11770815104,0
+CASH.US,D,20141110,000000,11.412,11.5754,11.3572,11.5754,46385.25480378653,0
+CASH.US,D,20141111,000000,11.4987,11.6311,11.402,11.4279,54733.05459370302,0
+CASH.US,D,20141112,000000,11.4309,11.5136,11.3642,11.4279,44241.83296957473,0
+CASH.US,D,20141113,000000,11.4967,11.5017,11.3154,11.402,58599.24545250797,0
+CASH.US,D,20141114,000000,11.3114,11.3701,11.0753,11.1241,35047.70783715738,0
+CASH.US,D,20141117,000000,11.2057,11.3004,11.1142,11.2626,65249.37483415616,0
+CASH.US,D,20141118,000000,11.158,11.2745,11.148,11.151,24494.24164454261,0
+CASH.US,D,20141119,000000,11.0484,11.1959,10.8701,11.0913,70311.26377471631,0
+CASH.US,D,20141120,000000,11.2287,11.3264,11.1012,11.3264,42258.03833519489,0
+CASH.US,D,20141121,000000,11.4667,11.4667,11.1769,11.2626,67315.49293008476,0
+CASH.US,D,20141124,000000,11.174,11.424,11.174,11.2715,19493.59332781663,0
+CASH.US,D,20141125,000000,11.2715,11.412,11.1201,11.2367,11624.675137395008,0
+CASH.US,D,20141126,000000,11.2247,11.2934,11.1849,11.2557,40647.71111173993,0
+CASH.US,D,20141128,000000,11.1859,11.2934,10.9637,11.0215,28863.408774513966,0
+CASH.US,D,20141201,000000,11.1351,11.1351,10.7526,10.7755,35078.830121401115,0
+CASH.US,D,20141202,000000,10.6081,10.8641,10.6081,10.7665,35541.64860644696,0
+CASH.US,D,20141203,000000,10.7457,10.896,10.7417,10.8074,37471.23022956383,0
+CASH.US,D,20141204,000000,10.7625,11.1151,10.7625,11.0314,18129.232544353643,0
+CASH.US,D,20141205,000000,11.0494,11.2327,11.0404,11.0404,27452.866537011527,0
+CASH.US,D,20141208,000000,11.156,11.156,10.9997,11.0067,67358.66255016527,0
+CASH.US,D,20141209,000000,10.9997,11.2357,10.9419,11.2287,35068.79067487097,0
+CASH.US,D,20141210,000000,11.139,11.169,10.7814,10.905,31442.54258813912,0
+CASH.US,D,20141211,000000,10.9967,11.139,10.9967,11.0793,17106.212942919487,0
+CASH.US,D,20141212,000000,10.9767,10.9767,10.7247,10.7516,23748.310767343166,0
+CASH.US,D,20141215,000000,10.7665,10.7665,10.674,10.6829,17543.93281163947,0
+CASH.US,D,20141216,000000,10.661,11.1022,10.661,10.8442,19575.916789365394,0
+CASH.US,D,20141217,000000,10.7417,11.2387,10.7417,11.2387,33481.55417843624,0
+CASH.US,D,20141218,000000,11.2477,11.3134,11.0743,11.153,34704.35876582292,0
+CASH.US,D,20141219,000000,11.1092,11.2735,11.0225,11.2735,79054.61775792459,0
+CASH.US,D,20141222,000000,10.9877,11.159,10.9877,11.1181,49373.998035846875,0
+CASH.US,D,20141223,000000,11.1331,11.1331,10.8641,11.0823,36781.52025293498,0
+CASH.US,D,20141224,000000,10.9997,11.0614,10.6111,11.0584,16987.74747386241,0
+CASH.US,D,20141226,000000,11.0374,11.0614,10.6141,11.0564,12917.755850492684,0
+CASH.US,D,20141229,000000,11.0614,11.0923,11.0027,11.0893,52645.85366006082,0
+CASH.US,D,20141230,000000,11.0614,11.0763,11.0314,11.0743,24655.876733679193,0
+CASH.US,D,20141231,000000,11.0614,11.0763,11.0067,11.0125,43791.06182036666,0
+CASH.US,D,20150102,000000,11.0614,11.404,11.0265,11.1251,278689.0120122573,0
+CASH.US,D,20150105,000000,11.0763,11.0923,11.0584,11.0684,41893.60642614584,0
+CASH.US,D,20150106,000000,11.0564,11.0564,10.386,10.426,219179.18875946337,0
+CASH.US,D,20150107,000000,10.131,10.5195,10.131,10.4827,29137.485664790744,0
+CASH.US,D,20150108,000000,10.5344,10.664,10.5344,10.641,15665.552365826621,0
+CASH.US,D,20150109,000000,10.5404,10.7487,10.5056,10.6859,45516.84267891875,0
+CASH.US,D,20150112,000000,10.7247,10.9997,10.4547,10.5344,41005.11540821779,0
+CASH.US,D,20150113,000000,10.651,10.7685,10.6042,10.6829,12574.406779158231,0
+CASH.US,D,20150114,000000,10.5913,10.5913,10.4827,10.5374,20990.474805480088,0
+CASH.US,D,20150115,000000,10.5434,10.5434,10.379,10.392,31121.28029917058,0
+CASH.US,D,20150116,000000,10.3641,10.386,10.2107,10.3004,35259.54015894667,0
+CASH.US,D,20150120,000000,10.2694,10.2844,10.134,10.2057,46977.5821490729,0
+CASH.US,D,20150121,000000,10.141,10.1967,10.0633,10.1081,149787.53828691185,0
+CASH.US,D,20150122,000000,10.131,10.1967,10.0863,10.151,500973.40158352745,0
+CASH.US,D,20150123,000000,10.1808,10.1967,10.134,10.147,246944.2820835626,0
+CASH.US,D,20150126,000000,10.1779,10.1967,10.154,10.168,21413.13550440336,0
+CASH.US,D,20150127,000000,10.0653,10.2107,10.0653,10.1838,63186.2685721865,0
+CASH.US,D,20150128,000000,10.1967,10.1967,10.154,10.1967,222900.81158822306,0
+CASH.US,D,20150129,000000,10.162,10.8313,10.0933,10.6829,56559.22991755853,0
+CASH.US,D,20150130,000000,10.5056,10.8263,10.4328,10.5175,67260.27597416849,0
+CASH.US,D,20150202,000000,10.5115,10.5404,10.4378,10.5215,76009.65362529464,0
+CASH.US,D,20150203,000000,10.5115,10.9997,10.5086,10.677,93180.11902600825,0
+CASH.US,D,20150204,000000,10.6859,11.1311,10.6859,10.9677,89837.98727608331,0
+CASH.US,D,20150205,000000,10.9997,11.0245,10.6081,10.7127,111628.6059700248,0
+CASH.US,D,20150206,000000,10.7007,10.8104,10.657,10.8014,288589.91418040585,0
+CASH.US,D,20150209,000000,10.7784,10.8413,10.7037,10.7317,242191.60809613523,0
+CASH.US,D,20150210,000000,10.7317,10.7387,10.6042,10.657,228727.70635439662,0
+CASH.US,D,20150211,000000,10.7417,10.7417,10.5623,10.5693,113397.5564486584,0
+CASH.US,D,20150212,000000,10.5753,10.6859,10.5753,10.6829,115214.69627062709,0
+CASH.US,D,20150213,000000,10.6859,10.7944,10.6829,10.7914,130482.6865538653,0
+CASH.US,D,20150217,000000,10.7944,10.9837,10.7914,10.9767,259250.63564035395,0
+CASH.US,D,20150218,000000,10.9807,11.0923,10.9807,11.0614,132374.11828016723,0
+CASH.US,D,20150219,000000,11.1809,11.4359,11.0863,11.2327,189398.1745720732,0
+CASH.US,D,20150220,000000,11.2357,11.2606,11.1909,11.2507,40006.19047845616,0
+CASH.US,D,20150223,000000,11.1949,11.2507,11.0614,11.2507,144323.06754048672,0
+CASH.US,D,20150224,000000,11.2507,11.2675,11.0584,11.1281,183018.10630209153,0
+CASH.US,D,20150225,000000,11.143,11.2047,11.1171,11.175,104080.9500685627,0
+CASH.US,D,20150226,000000,11.175,11.2107,11.143,11.2107,193586.63166450404,0
+CASH.US,D,20150227,000000,11.1849,11.2177,11.139,11.2107,146357.05940751327,0
+CASH.US,D,20150302,000000,11.2107,11.401,11.2047,11.3512,164515.40634681104,0
+CASH.US,D,20150303,000000,11.2507,11.4568,11.2507,11.3562,93238.34781588447,0
+CASH.US,D,20150304,000000,11.3562,11.5714,11.2984,11.3761,61729.54488064461,0
+CASH.US,D,20150305,000000,11.417,11.4827,11.3921,11.4767,87262.8692410704,0
+CASH.US,D,20150306,000000,11.4797,11.5077,11.3562,11.4727,169317.2736222388,0
+CASH.US,D,20150309,000000,11.4389,11.7895,11.4389,11.6839,141096.3894256569,0
+CASH.US,D,20150310,000000,11.5883,11.6421,11.5694,11.5824,41539.21396362793,0
+CASH.US,D,20150311,000000,11.5824,11.8024,11.5077,11.6421,91946.2710474391,0
+CASH.US,D,20150312,000000,11.7337,11.8612,11.7337,11.7795,50728.31937277971,0
+CASH.US,D,20150313,000000,11.8224,11.9817,11.7427,11.9688,154727.94992445296,0
+CASH.US,D,20150316,000000,11.9638,12.0674,11.9638,11.9727,81489.1835415145,0
+CASH.US,D,20150317,000000,12.1421,12.5356,11.9727,12.4917,622084.2648013848,0
+CASH.US,D,20150318,000000,12.5106,12.7726,12.3084,12.42,195314.42041235976,0
+CASH.US,D,20150319,000000,12.3971,12.6242,12.2776,12.3483,212122.46179332992,0
+CASH.US,D,20150320,000000,12.3662,12.5923,12.2517,12.2836,156000.95174450136,0
+CASH.US,D,20150323,000000,12.2984,12.3941,12.0953,12.2806,50102.86185394398,0
+CASH.US,D,20150324,000000,12.2119,12.3911,11.8851,12.2906,206101.8057091307,0
+CASH.US,D,20150325,000000,12.1022,12.4229,12.1022,12.2616,84345.40607937437,0
+CASH.US,D,20150326,000000,12.2049,12.4349,12.1481,12.3284,159486.64757980226,0
+CASH.US,D,20150327,000000,12.3941,12.5514,12.1899,12.4788,94807.51330856454,0
+CASH.US,D,20150330,000000,12.5206,12.5724,12.4887,12.5066,175657.1841060979,0
+CASH.US,D,20150331,000000,12.4289,12.5764,12.42,12.5306,54195.94420433392,0
+CASH.US,D,20150401,000000,12.5326,12.5495,12.3244,12.4439,71656.54960977232,0
+CASH.US,D,20150402,000000,12.5266,12.6312,12.4987,12.5893,112240.00826372115,0
+CASH.US,D,20150406,000000,12.5136,12.6142,12.3702,12.6043,45660.40676430168,0
+CASH.US,D,20150407,000000,12.6113,12.6113,12.1152,12.5426,85000.98193780152,0
+CASH.US,D,20150408,000000,12.4957,12.6113,12.4229,12.5694,47876.1126135311,0
+CASH.US,D,20150409,000000,12.4987,12.5764,12.3294,12.5694,62875.0457297481,0
+CASH.US,D,20150410,000000,12.5166,12.5664,12.4409,12.5306,46608.13051675928,0
+CASH.US,D,20150413,000000,12.4917,12.6113,12.42,12.42,77992.44431502216,0
+CASH.US,D,20150414,000000,12.4539,12.6272,12.3014,12.6212,113507.99036048296,0
+CASH.US,D,20150415,000000,12.6242,13.0883,12.5574,12.9997,97585.4281634889,0
+CASH.US,D,20150416,000000,13.0883,13.0883,12.929,12.9389,54963.96186389928,0
+CASH.US,D,20150417,000000,12.8513,13.1312,12.4857,12.8991,134754.4710524972,0
+CASH.US,D,20150420,000000,12.9191,12.9838,12.8174,12.8991,119597.91862575884,0
+CASH.US,D,20150421,000000,12.9529,12.9679,12.7746,12.8383,26710.951438425345,0
+CASH.US,D,20150422,000000,12.9449,12.9868,12.7596,12.9419,105945.27528924117,0
+CASH.US,D,20150423,000000,12.8513,13.0824,12.8513,13.0056,52319.571647826706,0
+CASH.US,D,20150424,000000,12.9359,13.0694,12.922,13.0416,73688.53358749724,0
+CASH.US,D,20150427,000000,13.0883,13.0883,12.8234,12.9191,59922.44450519707,0
+CASH.US,D,20150428,000000,12.932,13.0854,12.932,13.0326,115799.99600335528,0
+CASH.US,D,20150429,000000,13.0096,13.0734,12.9359,13.0446,111931.79725523968,0
+CASH.US,D,20150430,000000,13.0576,13.0734,12.7009,12.9021,142679.6101434874,0
+CASH.US,D,20150501,000000,12.9091,13.0476,12.2019,12.5166,102100.16726814782,0
+CASH.US,D,20150504,000000,12.5136,12.9559,12.5037,12.8413,97663.7358464254,0
+CASH.US,D,20150505,000000,12.8264,13.0516,12.5574,12.6849,86558.10009464584,0
+CASH.US,D,20150506,000000,12.6909,12.6949,12.4229,12.5694,74118.22189899272,0
+CASH.US,D,20150507,000000,12.5824,12.6819,12.5306,12.6441,52592.64459345016,0
+CASH.US,D,20150508,000000,12.6979,12.7726,12.5724,12.7726,86877.35449430774,0
+CASH.US,D,20150511,000000,12.6779,12.8294,12.6312,12.7139,50416.092585688995,0
+CASH.US,D,20150512,000000,12.6172,12.7806,12.4111,12.6631,54227.066488577664,0
+CASH.US,D,20150513,000000,12.4599,12.7368,12.4599,12.7109,56335.35025993347,0
+CASH.US,D,20150514,000000,12.7109,12.8383,12.6242,12.7238,57392.503979570305,0
+CASH.US,D,20150515,000000,12.7398,12.7398,12.4887,12.5356,48854.95865023243,0
+CASH.US,D,20150518,000000,12.5604,12.8892,12.4659,12.8553,107458.21988134965,0
+CASH.US,D,20150519,000000,12.7467,12.9191,12.6531,12.7527,89976.53163820066,0
+CASH.US,D,20150520,000000,12.8104,12.8104,12.5794,12.6631,62144.17402234537,0
+CASH.US,D,20150521,000000,12.6272,12.9768,12.6272,12.8802,34880.049080101904,0
+CASH.US,D,20150522,000000,12.6441,13.2069,12.6441,12.8483,108441.08169666225,0
+CASH.US,D,20150526,000000,12.7467,13.1083,12.5236,12.7109,104177.32875526288,0
+CASH.US,D,20150527,000000,12.8046,13.1491,12.8046,13.1461,116369.2326216084,0
+CASH.US,D,20150528,000000,13.1312,13.1491,12.9161,13.0576,64655.03959956416,0
+CASH.US,D,20150529,000000,13.0764,13.1143,12.6561,12.6561,269508.9421049843,0
+CASH.US,D,20150601,000000,12.4957,13.0794,12.4509,13.0056,92619.91790961992,0
+CASH.US,D,20150602,000000,13.0536,13.0734,12.8264,12.9559,46281.848504525165,0
+CASH.US,D,20150603,000000,12.932,13.0256,12.8453,12.9121,230827.95856852393,0
+CASH.US,D,20150604,000000,12.8194,13.0804,12.6839,12.8324,65421.049369823886,0
+CASH.US,D,20150605,000000,12.8194,12.926,12.7956,12.8832,123890.78596209231,0
+CASH.US,D,20150608,000000,12.9968,13.1093,12.8046,12.9968,87549.99741183527,0
+CASH.US,D,20150609,000000,12.9389,13.1919,12.9389,13.1441,57219.825499249266,0
+CASH.US,D,20150610,000000,13.1631,13.2338,13.0834,13.1701,144619.23121312438,0
+CASH.US,D,20150611,000000,13.1441,13.2179,13.1093,13.176,51101.78678370559,0
+CASH.US,D,20150612,000000,13.1023,13.439,13.0993,13.3862,125162.7838374754,0
+CASH.US,D,20150615,000000,13.1382,13.7617,12.9997,13.6422,183000.0352983359,0
+CASH.US,D,20150616,000000,13.7169,13.7458,13.3882,13.4878,95137.81109941092,0
+CASH.US,D,20150617,000000,13.4679,13.5715,13.3056,13.4809,79644.93721390434,0
+CASH.US,D,20150618,000000,13.5416,13.8613,13.4519,13.6581,124846.54127177142,0
+CASH.US,D,20150619,000000,13.6581,13.6581,13.3155,13.5685,212710.77336000404,0
+CASH.US,D,20150622,000000,13.693,13.7309,13.5506,13.6193,79963.18766891393,0
+CASH.US,D,20150623,000000,13.6353,13.687,13.4739,13.6023,53957.00537691315,0
+CASH.US,D,20150624,000000,13.5993,13.6023,13.5097,13.5416,75222.56101732232,0
+CASH.US,D,20150625,000000,13.6123,13.6123,13.4679,13.5963,61946.39692569847,0
+CASH.US,D,20150626,000000,13.6353,13.8066,13.5097,13.8066,317329.83776260517,0
+CASH.US,D,20150629,000000,13.6551,13.7876,13.3463,13.4908,112830.32771969588,0
+CASH.US,D,20150630,000000,13.5226,13.687,13.4908,13.5784,124285.33621073079,0
+CASH.US,D,20150701,000000,13.681,13.699,13.5376,13.6353,200068.09834444243,0
+CASH.US,D,20150702,000000,13.6581,13.8643,13.6581,13.7876,81859.63911848143,0
+CASH.US,D,20150706,000000,13.699,13.8353,13.699,13.8324,78381.97484039709,0
+CASH.US,D,20150707,000000,13.8006,14.1143,13.7617,14.0466,105889.05438867358,0
+CASH.US,D,20150708,000000,13.932,13.9928,13.7368,13.8513,62579.88600175873,0
+CASH.US,D,20150709,000000,13.9709,13.9709,13.672,13.7647,106506.48035029182,0
+CASH.US,D,20150710,000000,13.8413,13.9769,13.5933,13.8673,175100.99876832386,0
+CASH.US,D,20150713,000000,13.8743,14.67,13.8713,14.6453,183949.7669400931,0
+CASH.US,D,20150714,000000,14.8146,15.74,14.5416,15.4093,180176.94293403238,0
+CASH.US,D,20150715,000000,15.4251,15.5078,15.19,15.2937,112666.68474125968,0
+CASH.US,D,20150716,000000,15.4311,15.6613,15.3803,15.5885,212081.30006256205,0
+CASH.US,D,20150717,000000,15.6323,15.9361,15.5686,15.8415,95769.29228616455,0
+CASH.US,D,20150720,000000,15.9302,16.3147,15.7559,16.236,148234.4359086808,0
+CASH.US,D,20150721,000000,16.3057,16.3714,15.8236,16.2707,139378.64012433434,0
+CASH.US,D,20150722,000000,16.2927,16.6264,16.2777,16.5896,97351.50905933371,0
+CASH.US,D,20150723,000000,16.7041,16.9302,16.0287,16.1194,152338.5616502552,0
+CASH.US,D,20150724,000000,16.0677,16.2957,15.8504,16.0607,156450.71894905216,0
+CASH.US,D,20150727,000000,15.977,16.2449,15.8037,16.1443,110940.90388270459,0
+CASH.US,D,20150728,000000,16.1294,16.2807,15.99,16.1852,107142.98126030099,0
+CASH.US,D,20150729,000000,16.228,16.228,15.702,16.1164,146332.96473585576,0
+CASH.US,D,20150730,000000,15.9401,16.5707,15.7489,16.1752,166567.4692176032,0
+CASH.US,D,20150731,000000,16.1224,16.2777,15.5078,15.9959,135277.52621671587,0
+CASH.US,D,20150803,000000,15.964,16.1394,15.6293,15.7907,144405.39100204248,0
+CASH.US,D,20150804,000000,15.8167,15.9232,15.5137,15.6423,203543.75473322018,0
+CASH.US,D,20150805,000000,15.7847,16.0089,15.0467,15.6453,137168.9579430178,0
+CASH.US,D,20150806,000000,15.6652,15.8067,15.3414,15.6104,117853.06281879278,0
+CASH.US,D,20150807,000000,15.6034,15.6613,15.2817,15.3963,71741.88490527902,0
+CASH.US,D,20150810,000000,15.45,15.9302,15.3395,15.4351,116627.24639744415,0
+CASH.US,D,20150811,000000,15.3305,15.5627,15.2717,15.3634,111649.6888077364,0
+CASH.US,D,20150812,000000,15.493,15.8207,15.0307,15.1643,73647.37185672336,0
+CASH.US,D,20150813,000000,15.0894,15.234,14.9093,15.1712,95137.81109941092,0
+CASH.US,D,20150814,000000,15.0994,15.493,15.0766,15.3305,160555.84863527183,0
+CASH.US,D,20150817,000000,15.213,15.447,15.1024,15.187,170359.36817207493,0
+CASH.US,D,20150818,000000,15.181,15.194,14.945,15.0696,68902.7294265195,0
+CASH.US,D,20150819,000000,15.0566,15.0924,14.715,14.965,66375.80073485168,0
+CASH.US,D,20150820,000000,14.7787,14.8584,14.5496,14.5686,106829.75052856297,0
+CASH.US,D,20150821,000000,14.3553,14.8733,13.9151,14.8424,174466.50574760526,0
+CASH.US,D,20150824,000000,13.5446,14.2727,13.2866,13.5446,175863.99670463262,0
+CASH.US,D,20150825,000000,13.6053,13.928,13.3056,13.3184,189637.113399488,0
+CASH.US,D,20150826,000000,13.5566,13.8166,13.423,13.6123,141599.3656968293,0
+CASH.US,D,20150827,000000,13.7976,14.0805,13.5186,13.9639,145387.24887268976,0
+CASH.US,D,20150828,000000,13.9799,13.9799,13.4191,13.8453,124846.54127177142,0
+CASH.US,D,20150831,000000,13.7527,14.0616,13.6093,13.7368,69531.19877931417,0
+CASH.US,D,20150901,000000,13.5286,13.6551,13.3056,13.3363,60052.95731009091,0
+CASH.US,D,20150902,000000,13.4679,13.5903,13.4111,13.4848,55144.671901443835,0
+CASH.US,D,20150903,000000,13.5446,13.6661,13.3942,13.43,48214.441961600976,0
+CASH.US,D,20150904,000000,13.2996,13.3942,13.1491,13.2328,34033.723737601045,0
+CASH.US,D,20150908,000000,13.3912,13.439,13.1531,13.2716,83180.8302818639,0
+CASH.US,D,20150909,000000,13.3304,13.433,13.2996,13.3493,79091.7637100862,0
+CASH.US,D,20150910,000000,13.2518,13.5266,13.2518,13.4749,57376.44086512228,0
+CASH.US,D,20150911,000000,13.3912,13.8156,13.3553,13.7508,75927.33016374688,0
+CASH.US,D,20150914,000000,13.7557,14.176,13.7557,13.8305,78131.99262179284,0
+CASH.US,D,20150915,000000,14.0546,14.0825,13.8245,13.8982,100511.92682706077,0
+CASH.US,D,20150916,000000,14.0266,14.2537,13.7378,13.7856,51366.828172104535,0
+CASH.US,D,20150917,000000,13.7856,14.0077,13.3832,13.5196,192964.18597961921,0
+CASH.US,D,20150918,000000,13.3304,13.5196,13.172,13.4161,161004.61189517728,0
+CASH.US,D,20150921,000000,13.4559,13.6333,13.4161,13.436,166043.41010871922,0
+CASH.US,D,20150922,000000,13.3862,13.6103,13.2616,13.4649,133913.16543325386,0
+CASH.US,D,20150923,000000,13.5725,13.8086,13.4749,13.4878,136104.77661081476,0
+CASH.US,D,20150924,000000,13.5356,13.934,13.3981,13.4779,159961.51340068586,0
+CASH.US,D,20150925,000000,13.6462,13.7826,13.3981,13.423,146200.44404164425,0
+CASH.US,D,20150928,000000,13.436,13.8823,13.179,13.3773,64606.85025621908,0
+CASH.US,D,20150929,000000,13.5166,13.676,13.2586,13.3623,109330.57665924061,0
+CASH.US,D,20150930,000000,13.4848,13.7059,13.1969,13.2586,292405.90780655504,0
+CASH.US,D,20151001,000000,13.3264,13.3264,12.6371,12.6989,131384.22885228743,0
+CASH.US,D,20151002,000000,12.4499,13.0246,12.4279,12.6601,71525.03286022515,0
+CASH.US,D,20151005,000000,12.7856,13.0166,12.5336,12.9599,68976.01738619043,0
+CASH.US,D,20151006,000000,12.9439,13.172,12.7996,12.9729,54828.42933574087,0
+CASH.US,D,20151007,000000,13.0923,13.1441,12.8433,13.0724,81226.15004242117,0
+CASH.US,D,20151008,000000,13.0017,13.5316,13.0017,13.4519,71837.25964731688,0
+CASH.US,D,20151009,000000,13.5386,13.5386,13.0017,13.1561,77513.5627155293,0
+CASH.US,D,20151012,000000,13.186,13.2428,12.921,13.0824,103784.78639592502,0
+CASH.US,D,20151013,000000,13.0824,13.5973,13.0824,13.4649,156287.07597060592,0
+CASH.US,D,20151014,000000,13.4161,13.426,12.5226,12.7268,199451.67632748952,0
+CASH.US,D,20151015,000000,12.7606,12.9339,12.4081,12.5066,118787.7352907603,0
+CASH.US,D,20151016,000000,12.5634,13.1969,12.5634,13.0116,242297.0222847032,0
+CASH.US,D,20151019,000000,12.928,13.4559,12.928,13.1342,165132.83230842926,0
+CASH.US,D,20151020,000000,13.2926,13.3086,13.0116,13.2826,63649.08705723234,0
+CASH.US,D,20151021,000000,13.3623,13.3623,13.0724,13.1591,141158.63399414637,0
+CASH.US,D,20151022,000000,13.2716,13.4878,13.2009,13.2956,87277.92841086512,0
+CASH.US,D,20151023,000000,13.3184,13.5008,13.2926,13.4878,99883.4574742671,0
+CASH.US,D,20151026,000000,13.5576,13.9141,13.2676,13.4489,67740.16151831567,0
+CASH.US,D,20151027,000000,13.5844,13.5844,12.8633,13.0316,71525.03286022515,0
+CASH.US,D,20151028,000000,13.0186,13.5416,13.0186,13.4848,74676.41512607542,0
+CASH.US,D,20151029,000000,13.4938,13.7089,13.0854,13.2926,84759.03127642181,0
+CASH.US,D,20151030,000000,13.2616,13.9759,13.189,13.673,348795.4710777625,0
+CASH.US,D,20151102,000000,13.8823,13.95,13.7059,13.7786,145476.59994681273,0
+CASH.US,D,20151103,000000,13.7686,13.9849,13.6063,13.8334,69945.82792101495,0
+CASH.US,D,20151104,000000,13.8693,13.9948,13.7249,13.8086,84809.22850907352,0
+CASH.US,D,20151105,000000,13.8433,13.9819,13.7249,13.8056,89486.60664752434,0
+CASH.US,D,20151106,000000,13.8463,13.937,13.685,13.927,105561.76843178114,0
+CASH.US,D,20151109,000000,13.8853,14.1393,13.8275,13.9819,125493.08162832377,0
+CASH.US,D,20151110,000000,13.92,15.7,13.92,14.6053,218036.69974431582,0
+CASH.US,D,20151111,000000,14.6083,14.71,14.0893,14.2727,140217.937854257,0
+CASH.US,D,20151112,000000,14.2219,14.2976,14.1611,14.206,150297.54217064145,0
+CASH.US,D,20151113,000000,14.2189,14.5067,14.2189,14.462,141158.63399414637,0
+CASH.US,D,20151116,000000,14.4023,15.187,14.2816,14.4949,164479.2643393097,0
+CASH.US,D,20151117,000000,14.5894,14.7359,14.439,14.4779,82859.56799289536,0
+CASH.US,D,20151118,000000,14.5357,14.5357,14.3763,14.4053,206073.69525885192,0
+CASH.US,D,20151119,000000,14.3593,14.3593,14.203,14.2507,50105.87368790292,0
+CASH.US,D,20151120,000000,14.2787,14.4151,14.0923,14.176,49783.60745428206,0
+CASH.US,D,20151123,000000,14.196,14.196,13.9729,14.0576,123198.06415150552,0
+CASH.US,D,20151124,000000,13.8603,14.0456,13.7786,13.9659,58605.26912042685,0
+CASH.US,D,20151125,000000,13.9022,14.3923,13.8633,14.0963,52930.973941520046,0
+CASH.US,D,20151127,000000,14.0825,14.4968,14.0077,14.2697,28985.890022183296,0
+CASH.US,D,20151130,000000,14.3394,15.7637,14.212,14.2816,51672.02734662505,0
+CASH.US,D,20151201,000000,13.8503,14.449,13.8503,14.3803,66176.01574890016,0
+CASH.US,D,20151202,000000,14.5496,14.5984,14.3923,14.43,93266.45826616927,0
+CASH.US,D,20151203,000000,14.427,14.5137,14.3763,14.439,96649.75174686809,0
+CASH.US,D,20151204,000000,14.43,14.668,14.42,14.5994,62206.41859083284,0
+CASH.US,D,20151207,000000,14.5596,14.701,14.5327,14.675,87349.20848123042,0
+CASH.US,D,20151208,000000,14.675,14.7449,14.176,14.2627,120955.25179664363,0
+CASH.US,D,20151209,000000,14.3096,14.3853,13.7458,14.2179,201076.05877607787,0
+CASH.US,D,20151210,000000,14.1661,14.5177,14.1513,14.2399,176571.77768500912,0
+CASH.US,D,20151211,000000,14.0197,14.192,13.8583,14.0227,107764.42300052049,0
+CASH.US,D,20151214,000000,14.0854,14.196,13.8453,14.0157,110596.55086671181,0
+CASH.US,D,20151215,000000,14.1183,14.3354,13.8743,14.1163,139811.34026978473,0
+CASH.US,D,20151216,000000,14.212,14.3893,13.9839,14.3046,105573.81576762492,0
+CASH.US,D,20151217,000000,14.2876,14.5007,14.0416,14.2468,130389.31970113107,0
+CASH.US,D,20151218,000000,14.1353,14.452,13.9091,14.179,242870.27468157763,0
+CASH.US,D,20151221,000000,14.3066,14.449,14.0326,14.1283,229668.40249427603,0
+CASH.US,D,20151222,000000,14.176,14.2329,13.94,14.2299,100780.98399407498,0
+CASH.US,D,20151223,000000,14.2747,14.6093,14.182,14.3006,98342.40243187081,0
+CASH.US,D,20151224,000000,14.2428,14.4879,14.186,14.42,43288.08554920025,0
+CASH.US,D,20151228,000000,14.4053,14.5317,14.1133,14.3166,95353.65919981146,0
+CASH.US,D,20151229,000000,14.4053,14.5297,14.2946,14.4749,103012.75295775844,0
+CASH.US,D,20151230,000000,14.5297,14.7717,14.3673,14.72,78431.16812839547,0
+CASH.US,D,20151231,000000,14.6603,14.927,14.3853,14.6193,124763.21386558036,0
+CASH.US,D,20160104,000000,14.5297,14.5297,13.922,14.208,119447.32692780173,0
+CASH.US,D,20160105,000000,14.1283,14.1453,13.8483,13.8972,109312.50565549497,0
+CASH.US,D,20160106,000000,13.8225,14.2399,13.8225,14.0953,90785.7110285399,0
+CASH.US,D,20160107,000000,13.4559,14.0027,13.2328,13.2616,62536.71638167822,0
+CASH.US,D,20160108,000000,13.2358,13.3056,12.8016,12.8194,88905.32269342143,0
+CASH.US,D,20160111,000000,12.8901,12.9977,12.5236,12.8653,111958.90376087317,0
+CASH.US,D,20160112,000000,12.6521,12.9848,12.3234,12.6541,206437.12322324567,0
+CASH.US,D,20160113,000000,12.7556,12.8583,12.2925,12.3901,72818.11357332383,0
+CASH.US,D,20160114,000000,12.5326,12.6122,12.3004,12.4001,111844.45407042735,0
+CASH.US,D,20160115,000000,12.2925,12.2925,11.6869,12.0884,146975.48931378682,0
+CASH.US,D,20160119,000000,12.1052,12.3134,11.7297,12.0923,153953.90859697576,0
+CASH.US,D,20160120,000000,12.0634,12.0884,11.66,11.8672,169132.54780608098,0
+CASH.US,D,20160121,000000,11.7924,12.1082,11.6311,11.7835,100971.73347814467,0
+CASH.US,D,20160122,000000,11.8642,12.2218,11.8482,12.169,88517.80005735315,0
+CASH.US,D,20160125,000000,12.2089,12.2218,11.9379,12.0146,79876.8484287539,0
+CASH.US,D,20160126,000000,12.1222,12.1451,11.5275,11.8324,196838.40839565668,0
+CASH.US,D,20160127,000000,11.7766,12.0276,11.7128,11.9309,87492.77256661336,0
+CASH.US,D,20160128,000000,12.5903,13.5536,12.1321,13.4749,173080.0581817864,0
+CASH.US,D,20160129,000000,13.4749,13.9002,13.2109,13.8006,104912.21624127286,0
+CASH.US,D,20160201,000000,13.6641,13.6641,12.9001,13.5695,85543.1120504352,0
+CASH.US,D,20160202,000000,13.44,13.4978,13.1591,13.2488,155713.82357372149,0
+CASH.US,D,20160203,000000,13.4111,13.4111,12.7517,12.8712,149748.3844454446,0
+CASH.US,D,20160204,000000,12.7836,12.9689,12.6769,12.8046,119549.72928240377,0
+CASH.US,D,20160205,000000,12.7646,13.2069,12.4659,12.9459,131843.03155871603,0
+CASH.US,D,20160208,000000,12.8742,12.8742,12.4599,12.6222,164664.99410011285,0
+CASH.US,D,20160209,000000,11.9499,12.7179,11.9061,12.3294,97789.2289280537,0
+CASH.US,D,20160210,000000,12.422,12.7228,12.2826,12.4031,97366.56822912942,0
+CASH.US,D,20160211,000000,11.7964,12.6521,11.7964,12.5037,99148.5699882521,0
+CASH.US,D,20160212,000000,12.5834,12.7766,12.4808,12.5466,68724.02727828157,0
+CASH.US,D,20160216,000000,12.6899,12.7766,12.4439,12.7069,88538.88289506674,0
+CASH.US,D,20160217,000000,12.6671,12.8613,12.422,12.5734,119647.11191374924,0
+CASH.US,D,20160218,000000,12.4629,12.7318,12.4569,12.5614,110974.03405625996,0
+CASH.US,D,20160219,000000,12.5704,12.7686,12.5704,12.6839,117209.53429620639,0
+CASH.US,D,20160222,000000,12.6641,12.7866,12.6641,12.7716,126450.84482731351,0
+CASH.US,D,20160223,000000,12.8124,13.0396,12.8016,12.9788,34646.1299759467,0
+CASH.US,D,20160224,000000,13.0046,13.0366,12.5076,12.9589,63607.92532645746,0
+CASH.US,D,20160225,000000,13.0236,13.2706,12.7956,13.172,45956.57043694436,0
+CASH.US,D,20160226,000000,13.1491,13.4868,12.9878,13.0754,135271.50254880398,0
+CASH.US,D,20160229,000000,12.9948,13.3813,12.5346,13.175,86204.71157678025,0
+CASH.US,D,20160301,000000,13.2428,13.4589,13.2428,13.3683,117520.75713864378,0
+CASH.US,D,20160302,000000,13.3683,13.3981,13.185,13.3463,109920.89611522536,0
+CASH.US,D,20160303,000000,13.2269,13.5316,13.1909,13.3403,68371.64270506929,0
+CASH.US,D,20160304,000000,13.3971,13.42,13.2179,13.42,192793.51538860583,0
+CASH.US,D,20160307,000000,13.4559,13.4559,13.2546,13.4559,65819.61539707563,0
+CASH.US,D,20160308,000000,13.4081,13.7339,13.3683,13.4988,150516.40210500997,0
+CASH.US,D,20160309,000000,13.5366,13.6511,13.4599,13.5883,42170.69515038156,0
+CASH.US,D,20160310,000000,13.6053,13.8136,13.5047,13.5665,61423.34176147178,0
+CASH.US,D,20160311,000000,13.6023,13.9988,13.4948,13.9918,54942.87902618568,0
+CASH.US,D,20160314,000000,13.8982,13.9988,13.7716,13.931,49294.68640825805,0
+CASH.US,D,20160315,000000,13.95,14.0854,13.95,14.0187,129625.31782017698,0
+CASH.US,D,20160316,000000,13.957,14.1532,13.924,13.9888,162958.2881899687,0
+CASH.US,D,20160317,000000,14.0217,14.456,13.937,14.2747,85213.81820424314,0
+CASH.US,D,20160318,000000,14.3823,14.8564,14.1153,14.1183,311369.41835757485,0
+CASH.US,D,20160321,000000,14.172,14.172,13.9958,14.0416,88030.88690063576,0
+CASH.US,D,20160322,000000,14.0087,14.0745,13.8086,14.0187,53037.39207474135,0
+CASH.US,D,20160323,000000,14.0943,14.3953,13.9819,14.2269,115675.50686637631,0
+CASH.US,D,20160324,000000,14.1313,14.172,13.921,13.9958,56559.22991755853,0
+CASH.US,D,20160328,000000,14.1123,14.3256,13.8723,14.2747,100828.16939276474,0
+CASH.US,D,20160329,000000,14.2498,14.459,14.0346,14.452,45626.272646099,0
+CASH.US,D,20160330,000000,14.459,14.686,14.3285,14.5766,54061.41562082782,0
+CASH.US,D,20160331,000000,14.4978,14.7637,14.3583,14.5576,45261.84073704995,0
+CASH.US,D,20160401,000000,14.465,15.1283,14.1473,14.3226,47342.01405812095,0
+CASH.US,D,20160404,000000,14.2876,14.4083,14.0973,14.2876,245243.59984133038,0
+CASH.US,D,20160405,000000,14.1503,14.3424,14.1503,14.214,26592.48596936827,0
+CASH.US,D,20160406,000000,14.178,14.4919,13.9051,14.2498,108882.81734400049,0
+CASH.US,D,20160407,000000,14.3673,14.44,14.3066,14.3703,179496.26845926937,0
+CASH.US,D,20160408,000000,14.44,14.44,14.2527,14.4151,82193.95268793906,0
+CASH.US,D,20160411,000000,14.462,15.0207,14.4003,15.0147,48841.90736974335,0
+CASH.US,D,20160412,000000,14.8306,15.188,14.451,14.8434,88002.77645035097,0
+CASH.US,D,20160413,000000,15.0536,15.3534,14.939,15.1183,104581.91845042449,0
+CASH.US,D,20160414,000000,15.0994,15.1183,14.942,15.0237,97681.80685018007,0
+CASH.US,D,20160415,000000,14.9909,15.0626,14.451,14.936,82711.98812890018,0
+CASH.US,D,20160418,000000,14.8464,14.9879,14.8176,14.8813,67361.67438412421,0
+CASH.US,D,20160419,000000,14.923,15.0047,14.7757,14.9043,69092.47496594189,0
+CASH.US,D,20160420,000000,15.182,15.182,14.8434,14.8623,46747.678823529954,0
+CASH.US,D,20160421,000000,14.8116,14.926,14.721,14.7757,24438.02074397302,0
+CASH.US,D,20160422,000000,14.6233,14.9143,14.6233,14.682,57296.12529288014,0
+CASH.US,D,20160425,000000,14.6543,14.6613,14.5107,14.6283,67473.11224061009,0
+CASH.US,D,20160426,000000,14.711,14.939,14.5736,14.7379,917835.3161918367,0
+CASH.US,D,20160427,000000,14.697,15.1323,14.686,14.7827,213025.00803640738,0
+CASH.US,D,20160428,000000,14.942,15.9371,14.942,15.8774,289368.97523114964,0
+CASH.US,D,20160429,000000,15.7519,16.3445,15.5487,15.8415,185745.8239243602,0
+CASH.US,D,20160502,000000,15.9172,16.0337,15.8266,15.9093,90402.20417108387,0
+CASH.US,D,20160503,000000,15.8445,15.8445,15.454,15.6244,120766.51020186454,0
+CASH.US,D,20160504,000000,15.5387,15.72,15.4053,15.6473,200783.91088205145,0
+CASH.US,D,20160505,000000,15.705,15.746,15.477,15.477,131254.7199920419,0
+CASH.US,D,20160506,000000,15.3923,15.5137,15.2767,15.3993,121426.10183891599,0
+CASH.US,D,20160509,000000,15.477,15.6443,15.3534,15.5517,107397.9832021708,0
+CASH.US,D,20160510,000000,15.5805,15.6772,15.3963,15.5197,62638.11479163395,0
+CASH.US,D,20160511,000000,15.3793,15.6274,15.3226,15.3404,135391.9759071617,0
+CASH.US,D,20160512,000000,15.3156,15.5357,15.1503,15.5028,112703.8306934163,0
+CASH.US,D,20160513,000000,15.5537,15.5537,15.1543,15.235,57435.673599650814,0
+CASH.US,D,20160516,000000,15.198,15.5954,15.198,15.5088,77294.7027811688,0
+CASH.US,D,20160517,000000,15.483,15.5137,15.1223,15.1721,100454.70198183786,0
+CASH.US,D,20160518,000000,15.1323,15.7817,15.1323,15.7618,213925.5463901642,0
+CASH.US,D,20160519,000000,15.6702,15.6702,15.3534,15.5547,151160.93457225166,0
+CASH.US,D,20160520,000000,15.6244,15.7588,15.4053,15.5925,97963.91529768036,0
+CASH.US,D,20160523,000000,15.6014,15.9113,15.6014,15.8067,155304.21415529333,0
+CASH.US,D,20160524,000000,15.95,16.211,15.8315,15.953,206555.58869230273,0
+CASH.US,D,20160525,000000,15.963,16.1254,15.8345,15.95,146550.8207255589,0
+CASH.US,D,20160526,000000,15.953,15.956,15.8305,15.8734,96376.67880124562,0
+CASH.US,D,20160527,000000,15.9411,15.995,15.8236,15.995,47965.46368765106,0
+CASH.US,D,20160531,000000,16.0795,16.0795,15.7519,15.9142,81968.06514100736,0
+CASH.US,D,20160601,000000,15.7967,16.0965,15.7967,16.0607,132067.9151609964,0
+CASH.US,D,20160602,000000,16.0895,16.4063,16.0437,16.4063,148418.1577801833,0
+CASH.US,D,20160603,000000,16.4322,16.4322,16.1184,16.2907,79106.82287988192,0
+CASH.US,D,20160606,000000,16.3894,16.9671,16.3704,16.8784,149558.63890602023,0
+CASH.US,D,20160607,000000,17.0049,17.0049,16.6244,16.6672,68602.54997526456,0
+CASH.US,D,20160608,000000,16.6474,16.8624,16.6124,16.8296,104383.13740913228,0
+CASH.US,D,20160609,000000,16.7828,16.8207,16.5517,16.6642,63303.73009659126,0
+CASH.US,D,20160610,000000,16.5717,16.6872,16.4451,16.6244,44141.43850427231,0
+CASH.US,D,20160613,000000,16.6184,16.726,16.3405,16.4491,70683.72724098887,0
+CASH.US,D,20160614,000000,16.4162,16.6742,16.4162,16.5387,127453.78553568237,0
+CASH.US,D,20160615,000000,16.6444,16.6802,16.3934,16.4451,47231.58014628839,0
+CASH.US,D,20160616,000000,16.3167,16.4322,16.1782,16.3964,87719.66405819736,0
+CASH.US,D,20160617,000000,16.3704,16.6124,16.3704,16.6094,144762.79529851433,0
+CASH.US,D,20160620,000000,16.6971,16.7977,16.5935,16.726,97651.68851058865,0
+CASH.US,D,20160621,000000,16.738,16.738,16.5747,16.7031,206005.42702244056,0
+CASH.US,D,20160622,000000,16.6802,16.8974,16.6573,16.8037,63532.62947748089,0
+CASH.US,D,20160623,000000,16.9132,17.2061,16.9132,17.2001,110532.2984089217,0
+CASH.US,D,20160624,000000,16.5517,16.6832,16.3227,16.5517,345836.8461852916,0
+CASH.US,D,20160627,000000,16.3764,16.3764,15.9481,16.0167,140732.96146126318,0
+CASH.US,D,20160628,000000,16.1024,16.1024,15.722,15.8883,101894.35861427842,0
+CASH.US,D,20160629,000000,16.1084,16.1084,15.728,15.978,143498.82898035375,0
+CASH.US,D,20160630,000000,16.0497,16.3077,16.0099,16.3077,83701.87755678497,0
+CASH.US,D,20160701,000000,16.2937,16.3227,15.9113,16.0227,68793.29945934025,0
+CASH.US,D,20160705,000000,15.7737,15.9073,15.6752,15.8117,62188.34758707819,0
+CASH.US,D,20160706,000000,15.735,15.988,15.6782,15.8256,85947.70174560482,0
+CASH.US,D,20160707,000000,15.8554,15.962,15.6782,15.8345,47532.76354219665,0
+CASH.US,D,20160708,000000,15.9132,16.228,15.8266,16.1214,153947.88492905386,0
+CASH.US,D,20160711,000000,16.1154,16.24,16.1154,16.237,60411.365551221075,0
+CASH.US,D,20160712,000000,16.2977,16.5387,16.2977,16.4322,129036.00230885754,0
+CASH.US,D,20160713,000000,16.4262,16.7877,16.4222,16.6832,112632.55062304898,0
+CASH.US,D,20160714,000000,16.8525,17.0049,16.7788,16.7828,99343.33525093905,0
+CASH.US,D,20160715,000000,16.9004,16.9929,16.7569,16.8944,63713.33951502545,0
+CASH.US,D,20160718,000000,17.0348,17.2449,16.8884,17.0437,68007.21079602024,0
+CASH.US,D,20160719,000000,16.3267,17.4841,16.3267,17.0986,81828.5168342367,0
+CASH.US,D,20160720,000000,17.1254,17.2031,16.979,17.0348,148307.72386834875,0
+CASH.US,D,20160721,000000,16.9671,17.1254,16.7629,16.7759,131150.30974812922,0
+CASH.US,D,20160722,000000,16.7857,16.9711,16.7857,16.8944,92601.84690586527,0
+CASH.US,D,20160725,000000,16.989,17.6116,16.989,17.5547,230381.2031979291,0
+CASH.US,D,20160726,000000,17.6504,17.9412,17.5577,17.5776,141347.37558891546,0
+CASH.US,D,20160727,000000,17.6066,17.6384,17.3506,17.4999,234932.08431009832,0
+CASH.US,D,20160728,000000,17.4034,18.0059,17.3536,17.7958,113393.54067004714,0
+CASH.US,D,20160729,000000,17.7131,18.0508,17.4382,17.5059,153011.2045677757,0
+CASH.US,D,20160801,000000,17.4611,17.7012,17.3606,17.5577,129267.91352370512,0
+CASH.US,D,20160802,000000,17.6086,17.6852,17.4352,17.4999,137034.4293595157,0
+CASH.US,D,20160803,000000,17.5707,17.6066,17.3256,17.5249,109822.50953922456,0
+CASH.US,D,20160804,000000,17.5996,17.6534,17.5229,17.5448,72482.7960592129,0
+CASH.US,D,20160805,000000,17.5966,18.0926,17.5508,18.0089,146760.64515803955,0
+CASH.US,D,20160808,000000,18.0956,18.1643,17.8596,18.0508,67062.49887752258,0
+CASH.US,D,20160809,000000,18.1544,18.6783,18.0697,18.5,244796.84447073555,0
+CASH.US,D,20160810,000000,18.4771,18.76,18.1943,18.4303,152605.6109279588,0
+CASH.US,D,20160811,000000,18.4133,19.252,18.4133,18.7043,105818.77826296158,0
+CASH.US,D,20160812,000000,18.6395,18.8706,17.7889,18.6913,87308.04675045655,0
+CASH.US,D,20160815,000000,18.8247,18.8247,18.3108,18.4393,118571.88719035774,0
+CASH.US,D,20160816,000000,18.3726,18.3894,18.2839,18.2969,106599.84720301602,0
+CASH.US,D,20160817,000000,18.2969,18.3766,18.2002,18.3138,94531.42852898214,0
+CASH.US,D,20160818,000000,18.3626,18.4333,18.2112,18.3596,56901.575044240664,0
+CASH.US,D,20160819,000000,18.3894,18.4313,18.2092,18.2809,39461.04853186256,0
+CASH.US,D,20160822,000000,18.3506,18.3696,18.0866,18.1803,97984.99813539397,0
+CASH.US,D,20160823,000000,18.2998,18.5737,18.2998,18.4831,37804.53985436914,0
+CASH.US,D,20160824,000000,18.5648,18.9015,18.4801,18.8377,201166.41379485617,0
+CASH.US,D,20160825,000000,18.8476,19.0897,18.7969,19.0747,72577.16685659743,0
+CASH.US,D,20160826,000000,19.0986,19.2979,19.019,19.256,179907.8857670182,0
+CASH.US,D,20160829,000000,19.278,19.5707,19.256,19.3995,200202.62692794454,0
+CASH.US,D,20160830,000000,19.487,19.7273,19.4313,19.6236,53992.14343976915,0
+CASH.US,D,20160831,000000,19.7183,19.758,19.496,19.7023,121590.74876200751,0
+CASH.US,D,20160901,000000,19.793,19.793,19.541,19.7343,132248.62519854296,0
+CASH.US,D,20160902,000000,19.737,19.76,19.5767,19.76,116452.56002781949,0
+CASH.US,D,20160906,000000,19.8357,20.05,19.8059,19.8866,96726.05154049896,0
+CASH.US,D,20160907,000000,19.9274,20.027,19.74,19.9911,108309.5649471261,0
+CASH.US,D,20160908,000000,19.995,20.0867,19.8796,19.9653,166433.94457874645,0
+CASH.US,D,20160909,000000,19.9463,19.9911,19.6256,19.6386,170082.2794478482,0
+CASH.US,D,20160912,000000,19.6823,19.8169,19.4373,19.789,177613.87223484524,0
+CASH.US,D,20160913,000000,19.7273,19.7343,19.3447,19.6027,248820.6546400648,0
+CASH.US,D,20160914,000000,19.6733,19.76,19.5707,19.6853,152391.77071686686,0
+CASH.US,D,20160915,000000,19.6524,19.7303,19.5678,19.6634,153770.18672546322,0
+CASH.US,D,20160916,000000,19.6983,19.7213,19.541,19.6356,374727.36146543804,0
+CASH.US,D,20160919,000000,19.5967,19.7333,19.26,19.3029,249218.21672266925,0
+CASH.US,D,20160920,000000,19.3099,19.5937,19.1406,19.4024,201639.27172642917,0
+CASH.US,D,20160921,000000,19.4343,19.526,19.277,19.502,82061.43199373958,0
+CASH.US,D,20160922,000000,19.519,19.762,19.4773,19.7273,132291.79481861147,0
+CASH.US,D,20160923,000000,19.6326,20.0857,19.5509,19.757,90090.98132864549,0
+CASH.US,D,20160926,000000,19.6733,19.6733,19.2213,19.28,105378.04656027866,0
+CASH.US,D,20160927,000000,19.2252,19.9254,19.0917,19.6883,112715.87802926009,0
+CASH.US,D,20160928,000000,19.7303,19.7343,19.2929,19.509,83418.76516463138,0
+CASH.US,D,20160929,000000,19.5639,19.6574,19.3966,19.509,63353.92732924197,0
+CASH.US,D,20160930,000000,19.506,19.6226,19.3846,19.4403,136535.46886696454,0
+CASH.US,D,20161003,000000,19.3307,20.3597,19.3099,20.263,190178.23956747234,0
+CASH.US,D,20161004,000000,20.3557,21.4444,20.3168,21.312,259023.74414877294,0
+CASH.US,D,20161005,000000,21.299,21.4892,21.284,21.4384,159486.64757980226,0
+CASH.US,D,20161006,000000,21.4614,21.4922,21.3179,21.3507,163828.7082041461,0
+CASH.US,D,20161007,000000,21.4055,21.4713,21.2661,21.4155,206925.04032460836,0
+CASH.US,D,20161010,000000,21.558,21.7552,21.4922,21.6586,169832.29722924498,0
+CASH.US,D,20161011,000000,21.6516,21.7681,21.2571,21.296,137567.52397026753,0
+CASH.US,D,20161012,000000,21.3179,21.555,21.283,21.4733,158548.96327386878,0
+CASH.US,D,20161013,000000,21.305,21.6904,20.4324,21.6027,393463.9805248768,0
+CASH.US,D,20161014,000000,21.6844,22.2353,20.5659,21.9774,131463.54047986725,0
+CASH.US,D,20161017,000000,22.0371,22.1009,21.1037,21.9872,58735.781925319694,0
+CASH.US,D,20161018,000000,22.1327,22.2124,22.0042,22.0839,84441.78476606554,0
+CASH.US,D,20161019,000000,22.1009,22.3249,22.1009,22.2452,72090.25369987906,0
+CASH.US,D,20161020,000000,22.2124,22.3419,22.1636,22.31,67994.15951553115,0
+CASH.US,D,20161021,000000,22.1476,22.3249,22.1476,22.2771,63150.12656467819,0
+CASH.US,D,20161024,000000,22.3578,22.4534,21.6785,22.3419,121490.3542967061,0
+CASH.US,D,20161025,000000,22.3249,23.063,22.2452,22.9823,226057.21357734088,0
+CASH.US,D,20161026,000000,22.9823,24.1358,22.9823,23.6566,436405.7051687706,0
+CASH.US,D,20161027,000000,23.8021,23.833,23.4803,23.5431,256722.70300404282,0
+CASH.US,D,20161028,000000,23.5431,23.6876,23.3838,23.4973,144277.89003109757,0
+CASH.US,D,20161031,000000,24.1199,24.1199,23.3838,23.4973,225488.98090373306,0
+CASH.US,D,20161101,000000,23.6079,23.7483,22.9664,23.0312,119940.26375243098,0
+CASH.US,D,20161102,000000,22.9504,23.1586,22.8867,22.8867,209659.7855594542,0
+CASH.US,D,20161103,000000,22.8867,23.2383,22.8867,23.0959,176935.20564940287,0
+CASH.US,D,20161104,000000,23.1746,23.4156,22.9504,22.9504,180367.6924181021,0
+CASH.US,D,20161107,000000,22.9823,23.9933,22.9504,23.8489,390002.37936123344,0
+CASH.US,D,20161108,000000,23.833,24.0343,23.316,23.6566,152684.9225555486,0
+CASH.US,D,20161109,000000,23.6238,24.57,23.2194,24.5063,231038.7869456599,0
+CASH.US,D,20161110,000000,24.9735,26.0303,24.9735,25.9984,200671.4690809163,0
+CASH.US,D,20161111,000000,26.0303,26.9766,25.2763,26.9607,299422.4769865659,0
+CASH.US,D,20161114,000000,27.1399,28.2266,26.5104,27.5523,304013.51588485774,0
+CASH.US,D,20161115,000000,27.4219,28.628,27.2954,28.4199,257441.52737560778,0
+CASH.US,D,20161116,000000,28.4359,28.9179,28.4359,28.7566,251333.52810658625,0
+CASH.US,D,20161117,000000,28.9976,28.9976,28.2196,28.4039,252042.31303162806,0
+CASH.US,D,20161118,000000,28.4826,29.1729,28.4159,29.157,212613.39072866857,0
+CASH.US,D,20161121,000000,29.157,29.3173,28.901,29.3173,169909.60096752417,0
+CASH.US,D,20161122,000000,29.3343,30.424,29.2706,30.1043,351013.18481629156,0
+CASH.US,D,20161123,000000,30.1043,30.5047,29.7636,30.3423,164422.0394940768,0
+CASH.US,D,20161125,000000,30.4877,30.4877,30.16,30.3264,68848.51641525653,0
+CASH.US,D,20161128,000000,30.4578,30.5684,29.7806,29.9767,204068.81778674948,0
+CASH.US,D,20161129,000000,29.9937,30.7297,29.8134,30.2148,387271.64990499883,0
+CASH.US,D,20161130,000000,30.3911,30.5196,28.9816,29.1729,479704.83410915633,0
+CASH.US,D,20161201,000000,29.2706,29.7516,28.9816,29.0136,300513.7648244125,0
+CASH.US,D,20161202,000000,28.9657,29.0385,28.5295,28.8542,378823.45564977993,0
+CASH.US,D,20161205,000000,28.9976,29.6063,28.8542,29.1073,338861.4387360586,0
+CASH.US,D,20161206,000000,29.2317,29.8243,29.134,29.6959,258382.22351548716,0
+CASH.US,D,20161207,000000,29.7586,29.8732,29.2806,29.4877,176935.20564940287,0
+CASH.US,D,20161208,000000,29.6013,30.0664,29.3123,29.8732,219530.56938802334,0
+CASH.US,D,20161209,000000,29.8732,30.7417,29.649,30.7417,283120.4237107241,0
+CASH.US,D,20161212,000000,30.66,31.0475,29.6013,29.6183,255680.60845419668,0
+CASH.US,D,20161213,000000,29.649,30.1292,29.6183,30.0983,175705.373449443,0
+CASH.US,D,20161214,000000,30.0983,30.8404,30.0196,30.5804,173571.99106176032,0
+CASH.US,D,20161215,000000,30.8075,32.8604,30.8075,32.7179,635533.1073733337,0
+CASH.US,D,20161216,000000,32.5894,33.0058,32.1989,32.8604,566431.596905508,0
+CASH.US,D,20161219,000000,32.958,33.7559,32.4082,33.3266,254334.31867449038,0
+CASH.US,D,20161220,000000,33.5686,34.0009,33.0376,33.3763,280349.536468367,0
+CASH.US,D,20161221,000000,33.5686,33.8036,33.0546,33.0994,222299.44874105987,0
+CASH.US,D,20161222,000000,33.0994,33.3763,32.5894,33.0546,263361.7889944955,0
+CASH.US,D,20161223,000000,33.1163,33.2309,32.7509,33.1662,166031.36277288545,0
+CASH.US,D,20161227,000000,33.3106,34.3246,33.3106,33.7867,152009.26780405213,0
+CASH.US,D,20161228,000000,33.722,34.206,33.1493,33.4242,177806.6296082356,0
+CASH.US,D,20161229,000000,33.3763,33.8863,32.8106,32.9719,136271.4314232169,0
+CASH.US,D,20161230,000000,32.9719,33.198,32.5894,33.0546,191429.15460514382,0
+CASH.US,D,20170103,000000,32.4579,33.1493,32.4579,33.1163,250553.4631111871,0
+CASH.US,D,20170104,000000,33.2309,34.193,33.2309,33.967,170227.85142253878,0
+CASH.US,D,20170105,000000,34.0327,34.0327,32.9889,33.0546,151883.7747224279,0
+CASH.US,D,20170106,000000,33.2309,33.3176,32.7667,32.8753,107528.49600706165,0
+CASH.US,D,20170109,000000,32.8913,33.2459,32.0426,33.0994,161492.52899655,0
+CASH.US,D,20170110,000000,33.5856,34.3406,33.3036,34.226,243248.76181577105,0
+CASH.US,D,20170111,000000,34.226,34.3406,33.8535,34.3406,179781.3887407386,0
+CASH.US,D,20170112,000000,34.3246,34.3246,33.1163,33.5357,190706.31445496762,0
+CASH.US,D,20170113,000000,33.6183,34.2887,32.9381,33.8196,200261.8596624781,0
+CASH.US,D,20170117,000000,33.6633,33.7559,32.6871,32.7826,199536.00767833594,0
+CASH.US,D,20170118,000000,33.0218,33.3426,32.1193,32.7509,208024.3597196774,0
+CASH.US,D,20170119,000000,32.7826,32.9082,32.0914,32.6054,157003.89245286022,0
+CASH.US,D,20170120,000000,32.6382,33.215,32.6382,33.1163,136095.74110893693,0
+CASH.US,D,20170123,000000,33.0058,33.198,32.5227,32.8913,106122.97349282178,0
+CASH.US,D,20170124,000000,32.9411,33.4242,32.5894,33.3106,135804.5971595558,0
+CASH.US,D,20170125,000000,33.1493,33.5059,32.7548,33.1163,134144.07270344615,0
+CASH.US,D,20170126,000000,33.3266,33.8296,33.0934,33.5686,98683.74361390063,0
+CASH.US,D,20170127,000000,33.4739,33.6183,33.0376,33.2936,90517.657806182,0
+CASH.US,D,20170130,000000,33.1163,33.1163,32.1054,32.2617,120222.37219993427,0
+CASH.US,D,20170131,000000,32.1054,32.1054,27.5912,28.2196,1181182.0460165725,0
+CASH.US,D,20170201,000000,28.5713,28.911,27.3651,28.396,433217.17695076275,0
+CASH.US,D,20170202,000000,28.2356,29.2486,27.9796,29.1999,283899.48476146796,0
+CASH.US,D,20170203,000000,29.407,31.3514,29.407,31.2069,338257.06405493943,0
+CASH.US,D,20170206,000000,31.1103,31.3025,30.5167,30.6272,251378.7056159754,0
+CASH.US,D,20170207,000000,30.7757,31.0934,30.5017,30.5316,204603.92028681195,0
+CASH.US,D,20170208,000000,30.4997,30.5167,29.15,29.167,305872.8213822596,0
+CASH.US,D,20170209,000000,29.167,29.6959,28.6211,28.653,232830.8281513057,0
+CASH.US,D,20170210,000000,28.7496,29.0076,28.0912,28.2028,351477.0072459867,0
+CASH.US,D,20170213,000000,28.2844,28.8143,27.4457,28.4746,188446.43504100537,0
+CASH.US,D,20170214,000000,28.2686,28.7326,27.9796,28.0593,297363.38650320657,0
+CASH.US,D,20170215,000000,28.0753,28.6101,27.4288,27.4786,331104.96234678116,0
+CASH.US,D,20170216,000000,27.1937,27.5354,26.5134,26.9826,319747.3364870817,0
+CASH.US,D,20170217,000000,26.8541,28.0513,26.7564,27.9159,306281.42685604247,0
+CASH.US,D,20170221,000000,28.5066,28.5066,27.9309,28.2526,164824.62129993777,0
+CASH.US,D,20170222,000000,28.139,28.5066,28.0116,28.2993,144678.46394765793,0
+CASH.US,D,20170223,000000,28.3163,28.887,27.5533,28.8143,253820.29901213947,0
+CASH.US,D,20170224,000000,28.4448,28.88,27.9309,27.9636,276223.3239444257,0
+CASH.US,D,20170227,000000,27.9468,28.2196,27.8501,28.0274,157611.2789679453,0
+CASH.US,D,20170228,000000,27.883,28.653,24.593,27.4956,200486.74326475846,0
+CASH.US,D,20170301,000000,27.9636,28.9269,27.9468,28.653,231426.30958172117,0
+CASH.US,D,20170302,000000,28.6669,28.6669,27.4626,27.5114,135744.36048037696,0
+CASH.US,D,20170303,000000,27.6339,27.6339,25.2394,27.123,198247.9466885078,0
+CASH.US,D,20170306,000000,26.8152,27.6509,26.7017,27.4886,184576.2284035892,0
+CASH.US,D,20170307,000000,27.5214,28.9229,27.5045,28.7117,457846.9511234658,0
+CASH.US,D,20170308,000000,28.89,29.2924,27.5692,27.8771,386132.17272381723,0
+CASH.US,D,20170309,000000,27.8771,28.1639,27.3661,27.8123,205969.28501492925,0
+CASH.US,D,20170310,000000,28.3422,28.3422,27.5692,27.7645,140295.2415925462,0
+CASH.US,D,20170313,000000,27.6509,28.5493,27.6509,28.2953,184323.23435103,0
+CASH.US,D,20170314,000000,28.2466,28.3103,27.6987,28.1639,104086.9737364946,0
+CASH.US,D,20170315,000000,28.2136,28.4069,28.0693,28.3591,151259.32114825246,0
+CASH.US,D,20170316,000000,28.4069,28.6161,28.2296,28.3591,98122.53855285801,0
+CASH.US,D,20170317,000000,28.3591,29.5316,28.2246,29.387,499383.15325312974,0
+CASH.US,D,20170320,000000,29.3243,29.387,28.5334,28.6619,134211.33699520217,0
+CASH.US,D,20170321,000000,28.8263,28.906,27.2326,27.5842,252008.17891342737,0
+CASH.US,D,20170322,000000,27.5374,27.8442,26.8471,27.4886,202288.82391693743,0
+CASH.US,D,20170323,000000,27.4726,27.7953,27.2176,27.3282,130673.43603793498,0
+CASH.US,D,20170324,000000,27.4557,28.906,27.0732,27.7486,128959.70251522367,0
+CASH.US,D,20170327,000000,27.375,27.9577,26.4447,27.8771,104912.21624127286,0
+CASH.US,D,20170328,000000,27.8272,28.1639,27.7156,27.9259,148434.22089462832,0
+CASH.US,D,20170329,000000,27.7794,28.0434,27.6759,27.7794,166539.35876731444,0
+CASH.US,D,20170330,000000,27.7794,28.2296,27.7486,28.1639,212214.82470140883,0
+CASH.US,D,20170331,000000,28.0862,28.5663,27.8442,28.4696,291382.88820512994,0
+CASH.US,D,20170403,000000,28.4399,28.632,27.4966,27.5374,141128.51565455698,0
+CASH.US,D,20170404,000000,27.4229,28.1639,27.0732,28.133,172015.87684957334,0
+CASH.US,D,20170405,000000,28.3591,29.2964,27.375,27.4229,241900.46414675412,0
+CASH.US,D,20170406,000000,27.4387,28.2136,27.3122,27.9099,142459.74626447356,0
+CASH.US,D,20170407,000000,27.7645,28.4399,27.3511,28.3103,319301.5850611423,0
+CASH.US,D,20170410,000000,28.3103,28.5016,27.6181,27.8601,100837.20489464256,0
+CASH.US,D,20170411,000000,27.7486,28.2626,27.5533,28.2136,60690.462164762415,0
+CASH.US,D,20170412,000000,28.1499,28.1639,27.4229,27.4886,109418.92378871828,0
+CASH.US,D,20170413,000000,27.4069,27.7924,26.9109,26.9109,64877.91531253691,0
+CASH.US,D,20170417,000000,26.879,27.5842,26.879,27.5374,102479.65834698657,0
+CASH.US,D,20170418,000000,27.375,27.7576,27.1309,27.6838,124760.2020316144,0
+CASH.US,D,20170419,000000,27.8929,28.3422,27.8442,28.2794,120766.51020186454,0
+CASH.US,D,20170420,000000,28.4399,29.146,28.392,29.1132,171068.15309711674,0
+CASH.US,D,20170421,000000,29.1132,29.4847,28.4826,29.2766,200337.15551145663,0
+CASH.US,D,20170424,000000,29.8213,29.9857,28.9359,29.2117,146172.33359136546,0
+CASH.US,D,20170425,000000,29.419,29.7097,28.9389,29.1132,137257.30507249545,0
+CASH.US,D,20170426,000000,29.1132,29.4847,28.6619,28.9229,261519.550556194,0
+CASH.US,D,20170427,000000,28.4696,29.2157,27.3441,27.8272,334245.301221444,0
+CASH.US,D,20170428,000000,27.9259,28.0693,27.2176,27.3122,181655.75340793017,0
+CASH.US,D,20170501,000000,27.5374,27.5374,27.1699,27.375,216133.22068218014,0
+CASH.US,D,20170502,000000,27.4069,27.8272,27.3122,27.7486,120421.15324123649,0
+CASH.US,D,20170503,000000,27.6339,28.133,27.4069,27.7326,159240.68113981027,0
+CASH.US,D,20170504,000000,27.8929,28.0056,27.3122,27.9259,118317.88919314326,0
+CASH.US,D,20170505,000000,28.0056,28.0056,27.5692,27.8601,180480.13421923728,0
+CASH.US,D,20170508,000000,27.8601,28.1171,27.6669,27.8929,79681.07922141365,0
+CASH.US,D,20170509,000000,28.0533,28.0533,26.879,27.2017,242122.33591506854,0
+CASH.US,D,20170510,000000,27.1539,27.4726,27.1061,27.1867,111340.47385460963,0
+CASH.US,D,20170511,000000,27.0732,27.5045,27.0572,27.0901,83317.36675467563,0
+CASH.US,D,20170512,000000,27.0084,27.0572,26.6031,26.8471,153644.69364383898,0
+CASH.US,D,20170515,000000,26.9756,27.1867,26.6687,27.0572,112921.68668312949,0
+CASH.US,D,20170516,000000,27.1699,27.2804,26.9277,27.2176,98067.3215969417,0
+CASH.US,D,20170517,000000,26.7824,27.123,26.5084,26.5403,152617.6582638026,0
+CASH.US,D,20170518,000000,26.6359,27.3282,26.6359,27.0572,116437.50085801978,0
+CASH.US,D,20170519,000000,26.9756,27.5045,26.7017,26.9597,173964.5334210982,0
+CASH.US,D,20170522,000000,27.1061,27.3591,26.9357,27.3591,159786.82703106117,0
+CASH.US,D,20170523,000000,27.3282,27.8929,27.2804,27.8272,123881.75046021449,0
+CASH.US,D,20170524,000000,27.7645,28.0862,27.5374,27.7645,107589.7366308958,0
+CASH.US,D,20170525,000000,27.8272,28.3591,27.8272,28.2794,164144.9507698501,0
+CASH.US,D,20170526,000000,28.1012,28.392,27.8771,28.2626,98820.28008671237,0
+CASH.US,D,20170530,000000,28.1171,28.1171,27.5533,27.5533,137644.82770855672,0
+CASH.US,D,20170531,000000,27.6509,27.6509,27.0244,27.5374,164322.6489734307,0
+CASH.US,D,20170601,000000,27.5842,28.1978,27.4726,28.0374,139883.6242848074,0
+CASH.US,D,20170602,000000,27.7645,28.9548,27.7645,28.1171,172975.6479378637,0
+CASH.US,D,20170605,000000,28.0633,28.4956,28.0633,28.2406,140038.23176137576,0
+CASH.US,D,20170606,000000,27.9508,28.3043,27.886,27.9986,89365.12934450731,0
+CASH.US,D,20170607,000000,27.9986,28.1908,27.886,28.0463,97195.89763811501,0
+CASH.US,D,20170608,000000,27.9666,28.8701,27.9666,28.656,219768.50427078278,0
+CASH.US,D,20170609,000000,28.6729,29.3672,28.5126,29.2875,274105.0007265427,0
+CASH.US,D,20170612,000000,29.2556,29.8333,29.142,29.6889,289379.0146776828,0
+CASH.US,D,20170613,000000,29.883,29.883,29.2556,29.5116,182393.65272790613,0
+CASH.US,D,20170614,000000,29.3193,29.674,29.0146,29.5276,143884.3437271144,0
+CASH.US,D,20170615,000000,29.158,29.9817,29.0276,29.1739,94248.31613682854,0
+CASH.US,D,20170616,000000,29.0276,29.2227,28.6729,28.8203,149433.14582439594,0
+CASH.US,D,20170619,000000,28.8532,29.2716,28.2894,28.4806,114039.07708194417,0
+CASH.US,D,20170620,000000,28.3522,28.6889,28.2894,28.626,151104.7136716841,0
+CASH.US,D,20170621,000000,28.6101,28.7456,27.9199,27.9508,122610.75652948674,0
+CASH.US,D,20170622,000000,27.9826,28.0314,27.7087,27.8203,92342.82918538421,0
+CASH.US,D,20170623,000000,27.7416,28.127,27.3202,27.5134,390852.72048234456,0
+CASH.US,D,20170626,000000,27.5294,27.9826,27.3839,27.7724,86775.95608435203,0
+CASH.US,D,20170627,000000,27.8372,28.385,27.7087,28.0463,114033.05341402227,0
+CASH.US,D,20170628,000000,28.0463,28.7556,27.9986,28.4956,104071.91456669489,0
+CASH.US,D,20170629,000000,28.7226,28.7226,27.8372,28.4956,144699.54678536954,0
+CASH.US,D,20170630,000000,28.4806,29.0593,28.0146,28.6729,275071.7994274002,0
+CASH.US,D,20170703,000000,28.886,29.4797,28.7476,29.0276,154234.0091551684,0
+CASH.US,D,20170705,000000,28.9976,29.0146,28.3043,28.8701,130497.745723655,0
+CASH.US,D,20170706,000000,28.8373,28.9339,28.385,28.5443,86783.98764157653,0
+CASH.US,D,20170707,000000,28.3691,29.0593,28.3522,28.7226,81899.796904602,0
+CASH.US,D,20170710,000000,28.7058,29.1909,28.4179,29.1082,167314.404039447,0
+CASH.US,D,20170711,000000,29.0923,29.2396,28.7226,29.158,156990.84117238116,0
+CASH.US,D,20170712,000000,29.2227,29.5773,29.0146,29.5116,201770.7884759753,0
+CASH.US,D,20170713,000000,29.5444,29.5603,29.0923,29.4309,71378.45694088329,0
+CASH.US,D,20170714,000000,29.2396,29.5276,28.9179,29.2396,120478.37808644937,0
+CASH.US,D,20170717,000000,29.0753,29.657,28.7386,29.6103,216081.01556021377,0
+CASH.US,D,20170718,000000,29.384,29.921,29.0923,29.414,92692.20192463756,0
+CASH.US,D,20170719,000000,29.4479,29.7217,29.142,29.2875,83320.37858863459,0
+CASH.US,D,20170720,000000,29.2556,29.8004,29.0276,29.7516,119809.75094754015,0
+CASH.US,D,20170721,000000,29.883,29.883,29.642,29.883,112079.37711924087,0
+CASH.US,D,20170724,000000,29.9,30.0136,29.5086,29.9499,134331.8103535699,0
+CASH.US,D,20170725,000000,30.188,30.3822,29.933,29.9817,169176.7213708148,0
+CASH.US,D,20170726,000000,30.1093,30.6073,29.674,30.173,144201.5902374737,0
+CASH.US,D,20170727,000000,30.448,30.448,29.403,29.7217,176049.72646543576,0
+CASH.US,D,20170728,000000,24.2433,24.6617,20.9753,23.1486,1831480.167401932,0
+CASH.US,D,20170731,000000,23.1806,23.811,22.8668,22.9724,578362.4751620818,0
+CASH.US,D,20170801,000000,23.0361,23.0361,22.5689,22.7632,303371.995251572,0
+CASH.US,D,20170802,000000,22.7781,23.1099,22.5859,23.0361,266525.2185961906,0
+CASH.US,D,20170803,000000,23.5213,25.5313,23.5213,23.9386,505397.78566940705,0
+CASH.US,D,20170804,000000,24.0203,24.4873,23.9386,24.084,232210.39035574155,0
+CASH.US,D,20170807,000000,24.0521,24.0521,23.4555,23.5511,182788.2029765446,0
+CASH.US,D,20170808,000000,23.567,23.9067,23.2453,23.583,157372.34014053055,0
+CASH.US,D,20170809,000000,23.4236,23.6487,22.6816,23.1486,171078.19254363986,0
+CASH.US,D,20170810,000000,23.0043,23.3579,22.6816,22.8419,137217.1472863729,0
+CASH.US,D,20170811,000000,22.8589,23.0043,22.4893,22.81,150301.55794926273,0
+CASH.US,D,20170814,000000,22.9883,23.1806,22.8589,23.1019,219044.66017595126,0
+CASH.US,D,20170815,000000,23.1646,23.567,23.0212,23.326,142194.70487607064,0
+CASH.US,D,20170816,000000,23.31,23.3917,22.9396,23.0531,130380.28419926326,0
+CASH.US,D,20170817,000000,22.7941,22.9724,19.5579,22.2303,153201.95405185543,0
+CASH.US,D,20170818,000000,21.9394,22.5062,21.9394,22.3767,157993.78188076004,0
+CASH.US,D,20170821,000000,21.9086,22.3449,21.9086,22.2472,96713.00026000888,0
+CASH.US,D,20170822,000000,22.4096,22.7303,22.2961,22.3608,86217.76285726934,0
+CASH.US,D,20170823,000000,22.1656,22.6019,22.055,22.5541,132093.01377731925,0
+CASH.US,D,20170824,000000,22.5541,22.7632,22.2303,22.2622,104164.2774747738,0
+CASH.US,D,20170825,000000,22.3119,22.6168,22.1177,22.3608,162734.40853234366,0
+CASH.US,D,20170828,000000,22.3608,22.4564,21.1337,22.0859,456804.85657361965,0
+CASH.US,D,20170829,000000,21.8597,22.3936,21.6027,22.1656,130792.90545164737,0
+CASH.US,D,20170830,000000,22.1496,22.3767,21.9554,22.1177,200498.79060059224,0
+CASH.US,D,20170831,000000,22.2622,22.7303,22.0381,22.6486,234357.8279685586,0
+CASH.US,D,20170901,000000,22.6327,22.7463,22.4096,22.5381,150550.53622321066,0
+CASH.US,D,20170905,000000,22.5541,22.5541,20.9912,21.1984,385027.8336054916,0
+CASH.US,D,20170906,000000,21.4105,21.5072,20.9912,21.3457,371274.7958036725,0
+CASH.US,D,20170907,000000,21.3877,21.4374,20.6595,20.8547,552847.2218054116,0
+CASH.US,D,20170908,000000,20.7243,21.806,20.7243,21.548,220649.96767614866,0
+CASH.US,D,20170911,000000,23.0341,24.2106,22.4853,24.0023,1845261.3156540499,0
+CASH.US,D,20170912,000000,23.9376,25.2773,23.6776,24.6787,865306.9240561776,0
+CASH.US,D,20170913,000000,24.6787,25.4676,24.6,25.4037,734950.734528602,0
+CASH.US,D,20170914,000000,25.3878,25.7295,24.6149,24.858,634232.9990476618,0
+CASH.US,D,20170915,000000,24.9227,24.9227,24.1617,24.357,4089016.3745446308,0
+CASH.US,D,20170918,000000,24.2903,24.34,23.2104,23.6467,848719.7504988767,0
+CASH.US,D,20170919,000000,23.565,23.565,22.9524,23.0013,443821.84432068653,0
+CASH.US,D,20170920,000000,22.9853,23.6946,22.7911,23.5481,526614.1480218219,0
+CASH.US,D,20170921,000000,23.6139,23.6946,23.0341,23.6308,266088.5026721289,0
+CASH.US,D,20170922,000000,23.7603,24.1776,23.6946,24.1299,214150.42999244458,0
+CASH.US,D,20170925,000000,24.1467,24.1946,23.6636,24.1129,185079.20467475159,0
+CASH.US,D,20170926,000000,24.0193,24.34,24.0193,24.2743,189250.59470807202,0
+CASH.US,D,20170927,000000,24.4705,25.2136,24.4556,25.2136,271005.8235826478,0
+CASH.US,D,20170928,000000,25.2933,25.5503,24.9566,25.4676,308827.4304961193,0
+CASH.US,D,20170929,000000,25.325,25.835,25.2773,25.3092,336931.85711294477,0
+CASH.US,D,20171002,000000,25.5503,25.8102,25.2623,25.6817,249682.0391523644,0
+CASH.US,D,20171003,000000,25.5333,25.7136,25.0503,25.616,325372.43837799714,0
+CASH.US,D,20171004,000000,25.599,25.616,24.9566,25.0183,248151.02355649025,0
+CASH.US,D,20171005,000000,25.1319,25.3092,24.9396,25.2464,180636.74958510627,0
+CASH.US,D,20171006,000000,25.2294,25.5503,25.1817,25.4506,229140.3276067908,0
+CASH.US,D,20171009,000000,25.4187,25.6657,25.099,25.3092,237962.99321759187,0
+CASH.US,D,20171010,000000,25.4834,25.4834,24.9227,25.084,238761.12921674663,0
+CASH.US,D,20171011,000000,25.583,27.8929,25.583,27.4368,748505.9952337642,0
+CASH.US,D,20171012,000000,27.4049,27.8113,26.2774,26.2933,260873.01019965168,0
+CASH.US,D,20171013,000000,26.3092,26.374,25.7793,25.858,176685.2234307996,0
+CASH.US,D,20171016,000000,25.858,26.4557,25.858,26.3262,149021.52851664711,0
+CASH.US,D,20171017,000000,26.2774,26.4059,25.9057,25.9725,214228.7376753791,0
+CASH.US,D,20171018,000000,26.2117,26.2444,25.8919,25.9227,191420.119103276,0
+CASH.US,D,20171019,000000,25.7305,26.4557,25.599,26.4217,220308.62649411184,0
+CASH.US,D,20171020,000000,26.615,26.8112,26.0532,26.1957,514659.1750935805,0
+CASH.US,D,20171023,000000,26.2117,26.4217,25.9725,26.3092,226441.7243794462,0
+CASH.US,D,20171024,000000,26.2933,26.5981,26.2614,26.4387,107574.67746109609,0
+CASH.US,D,20171025,000000,26.4217,26.615,26.1489,26.4059,105449.32663064596,0
+CASH.US,D,20171026,000000,26.5981,27.0044,26.5194,26.5522,96959.97064465417,0
+CASH.US,D,20171027,000000,26.7127,27.0862,26.4217,27.0862,139187.89064025463,0
+CASH.US,D,20171030,000000,27.1031,27.1031,26.1957,26.631,193592.65533241592,0
+CASH.US,D,20171031,000000,29.8603,29.8603,27.5523,28.1649,825964.3409933752,0
+CASH.US,D,20171101,000000,28.7137,28.7805,27.7336,27.8113,178343.73999760867,0
+CASH.US,D,20171102,000000,27.9577,28.3522,27.5832,27.9726,200873.26195617442,0
+CASH.US,D,20171103,000000,27.8432,28.2146,27.6001,28.0384,356021.864690244,0
+CASH.US,D,20171106,000000,28.0533,28.4716,27.5593,28.1978,190709.32628892356,0
+CASH.US,D,20171107,000000,28.134,28.3601,27.5194,27.9099,287587.9774166923,0
+CASH.US,D,20171108,000000,27.7146,27.9408,27.2306,27.7476,205240.42119684114,0
+CASH.US,D,20171109,000000,27.5832,27.8601,27.1997,27.7146,199976.73938101885,0
+CASH.US,D,20171110,000000,27.6977,28.0364,27.4368,27.4368,201802.91470487538,0
+CASH.US,D,20171113,000000,27.3731,27.8113,27.3571,27.5672,173849.07978599705,0
+CASH.US,D,20171114,000000,27.4209,27.7635,27.2634,27.4706,143903.41867552538,0
+CASH.US,D,20171115,000000,27.3093,27.6001,27.0862,27.4368,212942.6845748516,0
+CASH.US,D,20171116,000000,27.6161,28.0693,27.6161,27.8113,156819.16663671244,0
+CASH.US,D,20171117,000000,27.8272,28.3113,27.5045,28.2636,112897.59201145194,0
+CASH.US,D,20171120,000000,28.3283,28.6809,27.9388,28.6809,144446.55273281035,0
+CASH.US,D,20171121,000000,28.7137,28.893,28.5683,28.8293,143001.87637710324,0
+CASH.US,D,20171122,000000,28.91,29.0216,28.6012,28.7973,94731.21351493466,0
+CASH.US,D,20171124,000000,28.9577,28.9577,28.1819,28.5196,98430.74956133745,0
+CASH.US,D,20171127,000000,28.4876,28.9419,28.3442,28.8453,141707.79171935323,0
+CASH.US,D,20171128,000000,29.0365,29.7477,28.8622,29.6033,252486.05656826694,0
+CASH.US,D,20171129,000000,29.8114,30.0236,29.4737,29.9767,240343.3459899118,0
+CASH.US,D,20171130,000000,30.2786,30.6193,29.5703,30.3273,324938.7342878814,0
+CASH.US,D,20171201,000000,30.3433,30.6193,29.927,30.5863,297895.47716931306,0
+CASH.US,D,20171204,000000,30.923,31.4907,29.9847,29.9927,287113.11159580864,0
+CASH.US,D,20171205,000000,30.0395,30.3603,29.9439,30.2307,205820.70120628277,0
+CASH.US,D,20171206,000000,30.167,30.6193,29.8603,30.1989,277771.40659939015,0
+CASH.US,D,20171207,000000,30.144,30.2237,29.5464,29.8373,244744.63934877922,0
+CASH.US,D,20171208,000000,29.6919,31.2357,28.9986,29.3053,212973.80685909634,0
+CASH.US,D,20171211,000000,29.3053,29.677,29.2736,29.5296,412799.95454216807,0
+CASH.US,D,20171212,000000,29.6123,30.1282,29.384,30.0484,416988.41163458885,0
+CASH.US,D,20171213,000000,30.0336,30.4539,29.4499,29.7078,275139.0637191663,0
+CASH.US,D,20171214,000000,29.7706,29.8703,29.0603,29.2566,258268.77776969667,0
+CASH.US,D,20171215,000000,29.384,30.2885,29.0603,30.144,464706.9049375977,0
+CASH.US,D,20171218,000000,30.4539,30.6133,30.0017,30.42,241530.00856978315,0
+CASH.US,D,20171219,000000,30.42,30.679,30.1133,30.5814,234474.28554831506,0
+CASH.US,D,20171220,000000,30.679,30.919,30.5167,30.679,191435.1782730657,0
+CASH.US,D,20171221,000000,30.7607,30.7607,30.404,30.4837,189871.0325036562,0
+CASH.US,D,20171222,000000,30.5326,30.8583,29.9697,30.0336,178510.39481000084,0
+CASH.US,D,20171226,000000,30.0484,30.8732,29.416,29.7397,156006.97541241327,0
+CASH.US,D,20171227,000000,29.7546,30.0644,29.3692,29.4329,130832.05929312464,0
+CASH.US,D,20171228,000000,29.5963,30.1282,29.3053,30.1282,248601.79470570633,0
+CASH.US,D,20171229,000000,30.0963,30.0963,29.384,29.9529,271680.4743894889,0
+CASH.US,D,20180102,000000,30.0336,30.0336,29.4499,29.903,254685.69930305035,0
+CASH.US,D,20180103,000000,29.903,30.0176,29.1759,29.1759,323771.146656421,0
+CASH.US,D,20180104,000000,29.2736,29.6043,28.8701,28.886,195896.708311112,0
+CASH.US,D,20180105,000000,29.1092,29.7786,28.9179,29.142,147905.14206248775,0
+CASH.US,D,20180108,000000,29.2736,29.5963,28.9657,29.5296,181676.8362456518,0
+CASH.US,D,20180109,000000,29.5464,29.92,29.3363,29.4657,195473.0436675394,0
+CASH.US,D,20180110,000000,30.696,33.716,30.5734,33.0376,781087.0110584355,0
+CASH.US,D,20180111,000000,33.0846,34.0516,32.7638,33.5726,280471.01377137995,0
+CASH.US,D,20180112,000000,33.9292,34.1055,31.2109,33.5386,208015.32421779956,0
+CASH.US,D,20180116,000000,33.7797,33.9939,33.3266,33.3426,163132.9745595934,0
+CASH.US,D,20180117,000000,33.457,33.8793,33.2628,33.3763,230425.3767626629,0
+CASH.US,D,20180118,000000,33.3266,33.8793,33.1333,33.2628,85710.77080749067,0
+CASH.US,D,20180119,000000,33.0706,33.961,33.0706,33.8963,171379.37593955413,0
+CASH.US,D,20180122,000000,33.9939,33.9939,33.5228,33.9292,96907.76552269683,0
+CASH.US,D,20180123,000000,33.8136,34.1703,33.5386,33.961,107728.28099301917,0
+CASH.US,D,20180124,000000,33.945,34.219,33.4739,33.5886,114887.41031374465,0
+CASH.US,D,20180125,000000,33.5556,34.0586,33.2778,34.0258,269776.99532734323,0
+CASH.US,D,20180126,000000,34.1055,34.464,33.7489,34.0726,111174.8229868628,0
+CASH.US,D,20180129,000000,34.0427,34.0427,33.3594,33.5556,124366.65572763125,0
+CASH.US,D,20180130,000000,33.3594,33.5059,32.9411,33.3106,115521.90333446323,0
+CASH.US,D,20180131,000000,35.994,38.1376,34.442,37.8209,752293.8784096346,0
+CASH.US,D,20180201,000000,37.8358,37.8358,35.8814,36.7261,399767.7490012245,0
+CASH.US,D,20180202,000000,36.3207,38.1106,32.7946,35.3954,286102.13933020725,0
+CASH.US,D,20180205,000000,35.0367,35.727,34.5119,34.5119,136520.4096971648,0
+CASH.US,D,20180206,000000,34.219,36.01,34.1862,35.6225,432843.70953984594,0
+CASH.US,D,20180207,000000,35.3954,36.4432,34.8127,35.477,252650.70349136848,0
+CASH.US,D,20180208,000000,35.494,35.72,34.8057,34.8057,197741.95858337946,0
+CASH.US,D,20180209,000000,35.1513,35.51,34.1373,35.3137,277486.2863179309,0
+CASH.US,D,20180212,000000,35.4113,35.5259,34.499,35.4113,184230.87144294108,0
+CASH.US,D,20180213,000000,35.0367,35.6065,34.7897,34.9143,208006.28871592172,0
+CASH.US,D,20180214,000000,34.6095,35.2012,34.464,34.5766,428788.7770862619,0
+CASH.US,D,20180215,000000,34.8684,35.737,34.7729,35.5259,296282.1381119032,0
+CASH.US,D,20180216,000000,35.3297,36.2241,35.3297,35.6703,151113.7491735619,0
+CASH.US,D,20180220,000000,35.218,36.0917,35.218,35.218,104818.84938853864,0
+CASH.US,D,20180221,000000,35.2967,35.9293,35.0367,35.4113,122096.73686712584,0
+CASH.US,D,20180222,000000,35.8496,36.0428,34.9432,34.988,88131.28136593818,0
+CASH.US,D,20180223,000000,35.233,35.9293,34.9432,35.264,166246.2069286327,0
+CASH.US,D,20180226,000000,35.218,35.8327,35.218,35.5259,176577.801352931,0
+CASH.US,D,20180227,000000,35.5259,36.0428,34.988,35.0367,181900.71590326683,0
+CASH.US,D,20180228,000000,35.233,35.3635,34.6743,34.724,158804.9691603939,0
+CASH.US,D,20180301,000000,34.7729,35.2798,34.5936,35.0527,152114.6819926201,0
+CASH.US,D,20180302,000000,34.8226,35.8496,34.724,35.6384,135448.19680772925,0
+CASH.US,D,20180305,000000,35.4113,36.5627,35.3297,36.241,115708.63703993168,0
+CASH.US,D,20180306,000000,36.5957,36.5957,35.5417,35.7848,176789.63367471233,0
+CASH.US,D,20180307,000000,35.6065,36.5459,35.5587,36.3377,147566.81271441688,0
+CASH.US,D,20180308,000000,36.513,36.513,35.8327,36.3047,112635.56245701494,0
+CASH.US,D,20180309,000000,36.6056,36.8795,36.1843,36.5727,121124.91844300172,0
+CASH.US,D,20180312,000000,36.6872,37.7232,36.6394,37.6086,180262.2782295341,0
+CASH.US,D,20180313,000000,37.7531,38.1406,37.1524,37.3816,135442.1731398174,0
+CASH.US,D,20180314,000000,37.4473,37.4473,36.506,36.8177,93247.3833177613,0
+CASH.US,D,20180315,000000,36.9901,37.6256,36.6714,37.4473,119594.9067917929,0
+CASH.US,D,20180316,000000,37.5947,38.0579,37.3158,37.5778,402650.0741000716,0
+CASH.US,D,20180319,000000,37.3985,37.5947,36.8407,37.1684,131960.49308311776,0
+CASH.US,D,20180320,000000,37.1524,37.3816,36.6225,36.9114,120279.59704514717,0
+CASH.US,D,20180321,000000,36.8507,36.9274,36.266,36.7689,144411.41466995436,0
+CASH.US,D,20180322,000000,36.6225,36.8088,35.7947,35.7947,133034.71386185396,0
+CASH.US,D,20180323,000000,35.9074,36.0847,34.6473,34.6473,332287.6091480413,0
+CASH.US,D,20180326,000000,35.211,35.211,34.7729,35.0308,490608.6769856737,0
+CASH.US,D,20180327,000000,35.211,35.3884,34.6643,34.953,198092.33526728413,0
+CASH.US,D,20180328,000000,34.982,35.8217,34.953,35.4213,164201.17167041768,0
+CASH.US,D,20180329,000000,35.1613,36.0359,35.1613,35.3396,205363.90638915478,0
+CASH.US,D,20180402,000000,35.3067,35.6165,34.8127,35.2897,178207.20352478593,0
+CASH.US,D,20180403,000000,35.2897,36.1843,35.2897,35.8117,144153.40089411862,0
+CASH.US,D,20180404,000000,36.1942,36.6554,35.9074,36.5229,91424.21982786473,0
+CASH.US,D,20180405,000000,36.6394,37.2511,36.2819,37.1684,178116.84850600766,0
+CASH.US,D,20180406,000000,36.8795,37.3327,35.9701,36.752,294720.0002317843,0
+CASH.US,D,20180409,000000,36.752,37.1355,36.004,36.0677,207660.93175528364,0
+CASH.US,D,20180410,000000,36.3147,36.6714,35.8914,36.3635,211577.31984673432,0
+CASH.US,D,20180411,000000,36.1175,36.6714,36.0847,36.491,107764.42300052049,0
+CASH.US,D,20180412,000000,36.6394,36.9742,36.5727,36.7859,114078.23092341142,0
+CASH.US,D,20180413,000000,36.9592,36.9592,36.25,36.5399,98680.73177994169,0
+CASH.US,D,20180416,000000,36.506,36.8795,36.3635,36.4741,66155.93685583887,0
+CASH.US,D,20180417,000000,36.7022,36.8795,36.2012,36.6056,208841.57066724316,0
+CASH.US,D,20180418,000000,36.6714,36.8636,36.4582,36.6056,109600.63777091014,0
+CASH.US,D,20180419,000000,36.491,37.0787,36.4741,36.6872,181738.07686948596,0
+CASH.US,D,20180420,000000,36.5727,37.1355,36.4741,37.1355,144815.00042047066,0
+CASH.US,D,20180423,000000,37.0229,37.3357,36.0289,36.3147,293672.8859586816,0
+CASH.US,D,20180424,000000,36.3307,36.6394,35.7947,36.0677,212750.9311461266,0
+CASH.US,D,20180425,000000,35.8755,36.2171,35.1125,35.2897,172091.1726985519,0
+CASH.US,D,20180426,000000,35.4043,36.0359,35.0627,35.9223,239618.49795042496,0
+CASH.US,D,20180427,000000,36.0527,36.4741,35.6165,36.3477,199675.55598510458,0
+CASH.US,D,20180430,000000,36.4124,36.8736,35.8277,35.9701,184379.4552515976,0
+CASH.US,D,20180501,000000,33.722,33.8833,32.0416,33.3663,1128415.718998074,0
+CASH.US,D,20180502,000000,33.1732,33.7559,32.7,32.8166,343681.377015242,0
+CASH.US,D,20180503,000000,32.6901,33.0118,32.3136,32.948,268171.6878271558,0
+CASH.US,D,20180504,000000,32.7687,33.2219,32.5097,32.8813,225160.69100218528,0
+CASH.US,D,20180507,000000,32.7856,33.3983,32.4859,33.1393,296285.1499458591,0
+CASH.US,D,20180508,000000,33.4301,33.6613,32.9311,33.4959,168273.171183082,0
+CASH.US,D,20180509,000000,33.5956,34.0636,33.5786,33.7867,167264.20680679128,0
+CASH.US,D,20180510,000000,33.9033,34.6473,33.706,34.5019,186338.15126964555,0
+CASH.US,D,20180511,000000,34.5347,34.953,34.5189,34.5189,79721.23700753422,0
+CASH.US,D,20180514,000000,34.5836,34.5836,33.447,33.967,163416.086951752,0
+CASH.US,D,20180515,000000,33.8196,34.8296,33.8196,34.487,128875.37116436726,0
+CASH.US,D,20180516,000000,34.5189,35.1224,34.4053,34.965,195048.37507930148,0
+CASH.US,D,20180517,000000,35.0308,35.5837,34.8127,35.5517,137522.34646087838,0
+CASH.US,D,20180518,000000,35.487,35.5358,35.3067,35.4373,150543.50861063343,0
+CASH.US,D,20180521,000000,35.5837,35.9074,35.3884,35.7947,113325.27243363576,0
+CASH.US,D,20180522,000000,35.7947,36.0527,35.4542,35.503,126519.11306371487,0
+CASH.US,D,20180523,000000,35.4213,35.6902,35.242,35.5358,128097.31405827877,0
+CASH.US,D,20180524,000000,35.5837,35.8117,35.1453,35.746,154928.73885506584,0
+CASH.US,D,20180525,000000,35.7141,35.8595,35.0467,35.5517,94181.0518450765,0
+CASH.US,D,20180529,000000,35.2897,35.6324,34.8446,35.227,141581.29469307367,0
+CASH.US,D,20180530,000000,35.3067,36.7022,35.3067,36.6394,204302.7368909077,0
+CASH.US,D,20180531,000000,36.6225,36.9971,36.5727,36.6225,252699.89677935885,0
+CASH.US,D,20180601,000000,36.8507,37.2999,36.7361,37.0229,243742.70258505567,0
+CASH.US,D,20180604,000000,37.1853,37.5619,36.8347,37.5121,237857.57902902388,0
+CASH.US,D,20180605,000000,37.4632,37.7362,36.4741,37.5619,241957.68899197702,0
+CASH.US,D,20180606,000000,37.5619,37.5619,36.752,36.7859,216773.73737080055,0
+CASH.US,D,20180607,000000,36.8795,36.9274,36.25,36.3307,262350.81672890414,0
+CASH.US,D,20180608,000000,36.3407,36.5329,36.1773,36.4064,195527.25667880636,0
+CASH.US,D,20180611,000000,36.5657,36.7789,35.8695,36.1942,178718.21135318087,0
+CASH.US,D,20180612,000000,36.0458,36.0617,35.5447,35.8844,98118.52277424674,0
+CASH.US,D,20180613,000000,35.9014,36.3087,35.252,36.0289,221147.9242240445,0
+CASH.US,D,20180614,000000,36.2271,36.2271,34.6873,35.1056,341581.1248011148,0
+CASH.US,D,20180615,000000,35.0238,35.0238,34.3466,34.493,493994.9823003385,0
+CASH.US,D,20180618,000000,34.3953,34.721,33.974,34.5089,285360.2242316201,0
+CASH.US,D,20180619,000000,34.216,34.5736,34.0069,34.3316,167074.4612673769,0
+CASH.US,D,20180620,000000,34.3316,34.5896,34.1016,34.1832,144598.1483754128,0
+CASH.US,D,20180621,000000,33.7289,33.7289,32.5157,33.1293,350147.7845253807,0
+CASH.US,D,20180622,000000,33.1133,33.4043,32.4351,33.0019,1132213.6416205077,0
+CASH.US,D,20180625,000000,32.7608,33.0964,32.0874,33.0019,201057.98777233224,0
+CASH.US,D,20180626,000000,33.0019,33.0676,32.7119,32.9211,110830.46997087002,0
+CASH.US,D,20180627,000000,32.9859,32.9859,32.0635,32.0944,175097.9869343679,0
+CASH.US,D,20180628,000000,32.0784,32.2059,31.7866,31.934,143360.28461823042,0
+CASH.US,D,20180629,000000,32.0307,32.1731,31.2687,31.5595,277425.0456940967,0
+CASH.US,D,20180702,000000,31.431,32.3852,31.431,32.3852,243649.33573232143,0
+CASH.US,D,20180703,000000,32.5656,32.5656,31.6561,31.7866,119083.89896339798,0
+CASH.US,D,20180705,000000,32.0307,32.1482,31.6242,31.9819,112098.45206764185,0
+CASH.US,D,20180706,000000,31.9819,32.4181,31.8035,32.1252,163831.72003810207,0
+CASH.US,D,20180709,000000,32.3852,32.9689,32.3852,32.7757,210733.0023935451,0
+CASH.US,D,20180710,000000,32.6801,32.954,31.2687,31.5436,392578.5013408996,0
+CASH.US,D,20180711,000000,31.2347,31.9977,31.2347,31.3992,248643.96038112952,0
+CASH.US,D,20180712,000000,31.6402,31.9489,31.186,31.8514,145798.86618043858,0
+CASH.US,D,20180713,000000,31.9012,31.934,31.2347,31.2517,192802.55089049364,0
+CASH.US,D,20180716,000000,31.2347,31.5754,31.1372,31.3822,109872.70677188029,0
+CASH.US,D,20180717,000000,31.2837,31.7866,31.2517,31.3005,109896.80144355782,0
+CASH.US,D,20180718,000000,31.3154,31.7039,31.3154,31.448,94764.34368848502,0
+CASH.US,D,20180719,000000,31.5904,31.7866,31.171,31.6242,98118.52277424674,0
+CASH.US,D,20180720,000000,31.6242,31.9659,31.2687,31.7039,162921.1422378021,0
+CASH.US,D,20180723,000000,31.7199,31.9489,31.6561,31.9181,90439.3501232465,0
+CASH.US,D,20180724,000000,31.9181,32.4022,31.1053,31.3494,114659.51487751835,0
+CASH.US,D,20180725,000000,31.2687,31.3494,30.686,31.0555,110849.54491928099,0
+CASH.US,D,20180726,000000,31.0067,31.8035,31.0067,31.4151,210093.48964956996,0
+CASH.US,D,20180727,000000,26.5692,29.6959,26.5692,29.42,912710.1787381377,0
+CASH.US,D,20180730,000000,29.3083,29.4857,28.7576,29.0006,299157.435598163,0
+CASH.US,D,20180731,000000,28.9518,29.0463,28.141,28.9856,206888.89831710706,0
+CASH.US,D,20180801,000000,29.128,29.128,28.5285,28.8223,184305.16334727433,0
+CASH.US,D,20180802,000000,28.5933,29.128,28.5933,28.903,96972.01798048994,0
+CASH.US,D,20180803,000000,28.8223,29.1949,28.1888,28.903,211455.8425437213,0
+CASH.US,D,20180806,000000,28.8223,29.162,28.5933,29.145,104769.65610054825,0
+CASH.US,D,20180807,000000,29.1779,29.7287,29.1779,29.5833,114698.6687189856,0
+CASH.US,D,20180808,000000,29.5186,30.0216,29.2596,29.9737,118501.61106464574,0
+CASH.US,D,20180809,000000,29.925,30.0544,29.2596,29.3243,199617.32719523637,0
+CASH.US,D,20180810,000000,29.162,29.6163,29.0236,29.128,214780.90723454187,0
+CASH.US,D,20180813,000000,29.145,29.2277,28.5603,28.6909,162893.0317875233,0
+CASH.US,D,20180814,000000,28.9856,29.4697,28.7236,29.0306,314845.0747463626,0
+CASH.US,D,20180815,000000,29.0006,29.0006,28.1081,28.1251,265253.2207208075,0
+CASH.US,D,20180816,000000,28.2884,28.7736,28.1888,28.3193,209113.63966820328,0
+CASH.US,D,20180817,000000,28.3033,28.3033,27.5244,28.141,158917.4109615391,0
+CASH.US,D,20180820,000000,28.1559,28.2716,27.883,28.141,188276.76839463727,0
+CASH.US,D,20180821,000000,28.2716,28.7078,27.9896,28.4169,171595.2240399567,0
+CASH.US,D,20180822,000000,28.3522,28.6101,28.2386,28.3522,170236.8869244166,0
+CASH.US,D,20180823,000000,28.3522,28.3681,27.8013,27.8671,119067.83584895295,0
+CASH.US,D,20180824,000000,27.883,28.0443,27.4916,27.6549,127780.06754791949,0
+CASH.US,D,20180827,000000,27.8501,28.2386,27.3222,27.4417,193039.4818285978,0
+CASH.US,D,20180828,000000,27.4249,27.6221,27.2027,27.5573,166103.64678789806,0
+CASH.US,D,20180829,000000,27.6549,27.8671,27.2874,27.5244,126647.6179793051,0
+CASH.US,D,20180830,000000,27.4417,27.6719,27.2674,27.4417,128986.80902085714,0
+CASH.US,D,20180831,000000,27.5414,28.1251,27.4417,28.0603,198795.09652440404,0
+CASH.US,D,20180904,000000,28.0603,28.658,27.8999,28.5603,317619.97776732093,0
+CASH.US,D,20180905,000000,28.6739,28.6739,27.8999,28.3522,280023.25445613987,0
+CASH.US,D,20180906,000000,28.3681,28.5453,28.1559,28.2556,156209.7722323167,0
+CASH.US,D,20180907,000000,28.2386,29.0176,28.141,28.9379,245057.87008051723,0
+CASH.US,D,20180910,000000,29.0643,29.0643,27.6369,27.8163,384408.3997545728,0
+CASH.US,D,20180911,000000,27.7356,27.9468,27.4149,27.4736,204305.74872487364,0
+CASH.US,D,20180912,000000,27.4079,27.5065,26.5014,26.8272,479868.47708760254,0
+CASH.US,D,20180913,000000,26.8919,27.882,26.7774,27.3919,573793.523046157,0
+CASH.US,D,20180914,000000,27.4736,27.8661,27.1857,27.4896,186952.56539730786,0
+CASH.US,D,20180917,000000,27.4736,28.141,26.8591,26.8919,234216.2717724893,0
+CASH.US,D,20180918,000000,26.9069,27.1519,26.7276,26.8431,149305.64485346107,0
+CASH.US,D,20180919,000000,27.0224,27.4239,26.875,27.3919,184043.1337928273,0
+CASH.US,D,20180920,000000,27.5065,27.6041,27.3441,27.3601,239734.9555301814,0
+CASH.US,D,20180921,000000,27.3601,27.4239,26.7944,27.0394,386731.5276816698,0
+CASH.US,D,20180924,000000,27.0224,27.2087,26.5334,26.9238,139737.0483654715,0
+CASH.US,D,20180925,000000,26.9567,27.4397,26.5662,27.3292,159967.53706860775,0
+CASH.US,D,20180926,000000,27.3919,28.3522,26.9895,27.0224,140344.43488054659,0
+CASH.US,D,20180927,000000,27.121,27.121,26.613,26.7774,183397.5973809303,0
+CASH.US,D,20180928,000000,26.7276,26.9975,26.6629,26.8272,149350.8223628502,0
+CASH.US,D,20181001,000000,26.8591,27.2934,26.2684,26.4337,178733.2705229706,0
+CASH.US,D,20181002,000000,26.3062,26.6767,26.0194,26.2186,183514.05496068674,0
+CASH.US,D,20181003,000000,26.2933,26.9337,26.1647,26.5662,157233.7957784072,0
+CASH.US,D,20181004,000000,26.5632,26.8002,26.0652,26.099,233063.74331081862,0
+CASH.US,D,20181005,000000,26.0682,26.4756,25.7863,25.9008,258849.05777914825,0
+CASH.US,D,20181008,000000,26.0483,26.8172,25.9507,26.62,284273.9561170401,0
+CASH.US,D,20181009,000000,26.5234,26.6697,26.2903,26.4855,208090.62006677812,0
+CASH.US,D,20181010,000000,26.62,26.9636,26.4855,26.5433,261449.27443048204,0
+CASH.US,D,20181011,000000,26.358,26.865,25.4397,25.4496,350314.43933779286,0
+CASH.US,D,20181012,000000,25.853,25.853,24.1378,24.6359,379102.5522633273,0
+CASH.US,D,20181015,000000,24.567,25.351,24.3977,25.084,162650.07718148726,0
+CASH.US,D,20181016,000000,25.1917,25.6977,24.1866,24.4526,714035.5555720914,0
+CASH.US,D,20181017,000000,24.4606,25.084,24.1866,24.9874,509465.7694034802,0
+CASH.US,D,20181018,000000,24.83,24.8799,24.313,24.3729,204522.6007699215,0
+CASH.US,D,20181019,000000,24.343,24.4526,23.5362,23.827,227268.9747735451,0
+CASH.US,D,20181022,000000,23.819,24.071,23.2663,23.33,141850.35186008786,0
+CASH.US,D,20181023,000000,23.0381,23.5262,22.8409,23.1836,234135.95620024417,0
+CASH.US,D,20181024,000000,23.1836,23.3011,22.3379,22.3867,231688.3391361682,0
+CASH.US,D,20181025,000000,22.5232,23.2712,22.4744,22.9306,327989.72208843124,0
+CASH.US,D,20181026,000000,22.8329,23.3698,22.7164,23.068,152488.14940355704,0
+CASH.US,D,20181029,000000,23.2712,23.4376,22.8329,23.068,278121.78328330483,0
+CASH.US,D,20181030,000000,23.0381,23.3698,22.8229,23.3399,270535.9774850308,0
+CASH.US,D,20181031,000000,21.9364,25.0542,20.9852,24.577,813386.922380249,0
+CASH.US,D,20181101,000000,24.6359,24.7126,24.0233,24.343,266656.7353457367,0
+CASH.US,D,20181102,000000,24.4606,24.7414,24.0461,24.353,263933.03350206936,0
+CASH.US,D,20181105,000000,24.3031,24.4127,23.8858,23.9833,319933.06624789484,0
+CASH.US,D,20181106,000000,23.9833,24.835,23.8838,24.7414,182496.05508251817,0
+CASH.US,D,20181107,000000,24.7414,25.069,24.2443,25.0153,193917.9333999977,0
+CASH.US,D,20181108,000000,24.84,25.1717,24.557,24.81,168954.84960249037,0
+CASH.US,D,20181109,000000,24.7324,25.2106,24.1279,24.3031,330311.846070893,0
+CASH.US,D,20181112,000000,24.3031,24.6159,24.0033,24.4526,309156.72434230236,0
+CASH.US,D,20181113,000000,24.4606,25.2106,24.3031,24.3829,162372.98845725055,0
+CASH.US,D,20181114,000000,24.5183,24.7274,23.4376,23.7293,173710.5354238837,0
+CASH.US,D,20181115,000000,23.6029,24.6437,23.5531,24.0233,221706.11745111918,0
+CASH.US,D,20181116,000000,23.8659,24.1378,23.2234,23.5362,272966.5274900064,0
+CASH.US,D,20181119,000000,23.563,23.7293,22.8329,23.1268,344977.4695622926,0
+CASH.US,D,20181120,000000,22.9704,23.2663,21.6566,22.2891,566517.936145665,0
+CASH.US,D,20181121,000000,22.3966,22.7662,22.0839,22.3479,153092.52408467617,0
+CASH.US,D,20181123,000000,22.2204,22.7951,22.0659,22.4454,57046.14307427591,0
+CASH.US,D,20181126,000000,22.5809,23.068,22.4783,22.8041,286417.3779512559,0
+CASH.US,D,20181127,000000,22.6974,22.7662,22.1805,22.3379,212096.35923236178,0
+CASH.US,D,20181128,000000,22.3479,22.7851,22.0062,22.6287,237587.51791735436,0
+CASH.US,D,20181129,000000,22.4744,23.0192,21.9086,21.9962,212877.4281724062,0
+CASH.US,D,20181130,000000,22.0062,22.4166,21.811,22.2592,204094.92034773764,0
+CASH.US,D,20181203,000000,22.4744,22.7762,21.5968,21.7811,294097.55454690946,0
+CASH.US,D,20181204,000000,21.7512,22.0889,20.3617,20.4961,363867.69215365447,0
+CASH.US,D,20181206,000000,20.8677,20.8777,20.0589,20.4294,403832.72090132174,0
+CASH.US,D,20181207,000000,20.4394,20.6714,19.6476,19.9204,597341.0448829012,0
+CASH.US,D,20181210,000000,20.2461,20.7322,20.0688,20.3527,319990.29109312774,0
+CASH.US,D,20181211,000000,20.6535,20.6724,19.6216,19.785,341044.01441174163,0
+CASH.US,D,20181212,000000,19.8916,20.4404,19.763,20.2461,221192.0977887783,0
+CASH.US,D,20181213,000000,20.2362,20.2362,19.4343,19.7183,321295.4191420562,0
+CASH.US,D,20181214,000000,19.6017,20.1187,19.4343,19.542,386240.5987463512,0
+CASH.US,D,20181217,000000,19.532,19.767,19.267,19.3357,431568.69983049686,0
+CASH.US,D,20181218,000000,19.4343,19.6604,18.5856,18.9173,529717.3409443281,0
+CASH.US,D,20181219,000000,18.9073,19.4154,18.5856,18.761,214424.50688271533,0
+CASH.US,D,20181220,000000,18.771,18.9563,18.3606,18.6843,494692.7238341919,0
+CASH.US,D,20181221,000000,18.8098,18.9163,18,18.1953,1152783.4636163802,0
+CASH.US,D,20181224,000000,18.0756,18.4373,18.0199,18.1056,182265.14781232591,0
+CASH.US,D,20181226,000000,18.1853,18.506,17.5816,18.3218,482217.70757568773,0
+CASH.US,D,20181227,000000,18.2141,18.6543,17.8227,18.3316,421621.61620830384,0
+CASH.US,D,20181228,000000,18.3218,18.8975,18.3218,18.771,619264.1842710372,0
+CASH.US,D,20181231,000000,18.8596,19.0956,18.506,18.9263,456057.9217517659,0
+CASH.US,D,20190102,000000,18.741,19.2282,18.3366,19.2282,276198.22532810277,0
+CASH.US,D,20190103,000000,18.9463,19.4343,18.6306,19.1703,384286.92245154973,0
+CASH.US,D,20190104,000000,19.3069,19.748,19.1753,19.6416,579818.1949089674,0
+CASH.US,D,20190107,000000,19.6116,20.0987,19.4243,19.8637,329410.3037724708,0
+CASH.US,D,20190108,000000,19.9303,19.999,19.5817,19.8726,508167.6689671089,0
+CASH.US,D,20190109,000000,19.8637,20.6824,19.8637,20.313,482636.3524959937,0
+CASH.US,D,20190110,000000,20.1684,20.4304,20.009,20.3707,339194.7483608629,0
+CASH.US,D,20190111,000000,20.293,20.8597,20.1386,20.8308,340807.0834736275,0
+CASH.US,D,20190114,000000,20.6067,20.9882,20.4603,20.7322,459618.9134360553,0
+CASH.US,D,20190115,000000,20.9484,20.9783,20.2412,20.527,283321.21264132694,0
+CASH.US,D,20190116,000000,20.6724,20.9484,20.6724,20.9384,283285.07063381566,0
+CASH.US,D,20190117,000000,20.9085,21.0161,20.7462,20.9783,238932.80375240537,0
+CASH.US,D,20190118,000000,20.9583,21.1994,20.802,21.0071,279917.84026757185,0
+CASH.US,D,20190122,000000,20.8797,21.0181,20.6635,20.811,302424.27149911533,0
+CASH.US,D,20190123,000000,20.9384,21.1317,20.7521,20.9972,409063.27254359866,0
+CASH.US,D,20190124,000000,20.9882,21.534,20.8697,21.3289,640746.5919565002,0
+CASH.US,D,20190125,000000,21.3677,21.8767,21.2691,21.7861,201175.449296734,0
+CASH.US,D,20190128,000000,21.796,22.051,21.4862,22.0411,353586.2949620018,0
+CASH.US,D,20190129,000000,22.2652,23.9146,22.1397,23.7393,742889.9288447265,0
+CASH.US,D,20190130,000000,23.7493,23.819,22.8299,23.309,371603.0857052203,0
+CASH.US,D,20190131,000000,23.2991,23.2991,22.6357,22.9883,671337.789478869,0
+CASH.US,D,20190201,000000,23.0272,23.2313,22.7333,23.0959,183258.04907417166,0
+CASH.US,D,20190204,000000,23.066,23.4466,22.7234,23.4366,141023.101465989,0
+CASH.US,D,20190205,000000,23.4565,23.7095,23.1526,23.1726,478135.66861647024,0
+CASH.US,D,20190206,000000,23.1626,23.5252,23.0361,23.4466,501965.29890071787,0
+CASH.US,D,20190207,000000,23.4664,23.6119,23.1426,23.4565,133420.22860861462,0
+CASH.US,D,20190208,000000,23.2792,23.5919,23.1159,23.4565,158437.5254173889,0
+CASH.US,D,20190211,000000,23.5153,23.6706,23.2253,23.4863,150151.97019596092,0
+CASH.US,D,20190212,000000,23.6219,24.1976,23.4664,23.4664,535631.5788953039,0
+CASH.US,D,20190213,000000,23.4963,23.7493,23.4664,23.6517,369211.68954170187,0
+CASH.US,D,20190214,000000,23.5521,24.101,23.1476,23.8569,601351.8037717415,0
+CASH.US,D,20190215,000000,23.9635,24.4536,23.0361,24.3639,214467.67650280386,0
+CASH.US,D,20190219,000000,24.2942,24.8917,24.1189,24.5303,532222.1828536269,0
+CASH.US,D,20190220,000000,24.569,25.0003,24.334,24.8819,484938.3975853892,0
+CASH.US,D,20190221,000000,24.8917,25.077,24.2294,24.2942,433113.7706514954,0
+CASH.US,D,20190222,000000,24.3041,24.4536,24.1189,24.2066,325124.4640486945,0
+CASH.US,D,20190225,000000,24.2066,24.5393,23.572,23.7194,426627.2842482904,0
+CASH.US,D,20190226,000000,23.6706,23.9096,23.0759,23.1059,331180.2581957597,0
+CASH.US,D,20190227,000000,23.1159,23.6069,22.9484,23.319,577013.1735484095,0
+CASH.US,D,20190228,000000,23.329,23.5013,22.7433,22.7921,277355.77351304004,0
+CASH.US,D,20190301,000000,22.7921,22.7921,21.026,22.061,740621.0139288865,0
+CASH.US,D,20190304,000000,22.1287,22.1287,21.4125,21.4574,418509.38778391987,0
+CASH.US,D,20190305,000000,21.4664,21.4664,20.9583,21.1017,288974.42498252116,0
+CASH.US,D,20190306,000000,21.1605,21.2094,20.4971,20.4971,340076.21176621877,0
+CASH.US,D,20190307,000000,20.4603,20.4603,19.6604,19.6883,669677.2650227592,0
+CASH.US,D,20190308,000000,19.6017,19.7083,19.0717,19.2959,550322.3010030465,0
+CASH.US,D,20190311,000000,19.3059,19.5817,18.9643,19.266,398150.3941651934,0
+CASH.US,D,20190312,000000,19.1883,19.4633,18.8955,18.9153,445756.445667067,0
+CASH.US,D,20190313,000000,18.9643,19.3946,18.7989,19.256,564005.0626791535,0
+CASH.US,D,20190314,000000,19.2959,20.1396,19.256,20.0797,496880.31923314155,0
+CASH.US,D,20190315,000000,20.0897,20.1694,19.4144,19.5917,399082.054803205,0
+CASH.US,D,20190318,000000,19.5917,20.0599,19.5917,19.8537,829691.9874900568,0
+CASH.US,D,20190319,000000,19.9214,20.0698,19.795,19.9503,472048.7521851803,0
+CASH.US,D,20190320,000000,20.2273,20.2273,19.1693,19.237,334543.4727833923,0
+CASH.US,D,20190321,000000,19.1793,20.267,19.0618,19.1603,699001.4843930214,0
+CASH.US,D,20190322,000000,18.9243,18.9742,18.0717,18.1414,404956.1349680683,0
+CASH.US,D,20190325,000000,18.1315,18.1613,17.4571,17.8476,553246.7917773167,0
+CASH.US,D,20190326,000000,18.2102,19.0319,18.2102,19.023,380221.9505514526,0
+CASH.US,D,20190327,000000,19.023,19.256,18.493,19.0817,321638.7682133937,0
+CASH.US,D,20190328,000000,19.0419,19.3447,19.003,19.3257,225729.92762045845,0
+CASH.US,D,20190329,000000,19.4733,19.6514,18.9443,19.256,266898.68600711745,0
+CASH.US,D,20190401,000000,19.4433,19.767,19.1505,19.738,407032.29251052806,0
+CASH.US,D,20190402,000000,19.6694,20.1197,19.6694,19.8926,439970.71263167134,0
+CASH.US,D,20190403,000000,20.05,20.3149,19.8726,20.0997,513356.0549339627,0
+CASH.US,D,20190404,000000,20.0698,20.6267,20.0698,20.4793,463716.01156506257,0
+CASH.US,D,20190405,000000,20.4892,20.9214,20.3727,20.794,428272.74953461037,0
+CASH.US,D,20190408,000000,20.7352,20.9214,20.7053,20.814,196658.70230276545,0
+CASH.US,D,20190409,000000,20.765,20.9514,20.2372,20.4523,258636.22151270165,0
+CASH.US,D,20190410,000000,20.4324,20.7053,20.305,20.4623,226305.18790663348,0
+CASH.US,D,20190411,000000,20.529,20.9713,20.4224,20.7452,378951.96056537016,0
+CASH.US,D,20190412,000000,20.9414,21.4016,20.8627,21.3817,227453.70058970293,0
+CASH.US,D,20190415,000000,21.4115,21.5201,21.049,21.0957,174926.31239869917,0
+CASH.US,D,20190416,000000,21.1057,21.6157,21.1057,21.4414,182458.90913035153,0
+CASH.US,D,20190417,000000,21.4713,21.8797,21.2482,21.7322,211598.40268444593,0
+CASH.US,D,20190418,000000,21.6556,21.9374,21.4514,21.8508,165253.30566678694,0
+CASH.US,D,20190422,000000,21.7322,22.0072,21.5859,21.9872,197627.50889293363,0
+CASH.US,D,20190423,000000,22.0949,22.3608,21.9096,22.2821,180463.0671601369,0
+CASH.US,D,20190424,000000,22.2721,22.3996,22.0669,22.2921,130843.10268430308,0
+CASH.US,D,20190425,000000,22.1726,22.5072,21.6755,22.2323,445259.49306381645,0
+CASH.US,D,20190426,000000,22.8579,25.8929,22.7612,25.4785,986994.0515048753,0
+CASH.US,D,20190429,000000,25.5183,26.0493,25.2474,25.835,365895.6603527591,0
+CASH.US,D,20190430,000000,25.864,25.8839,25.2076,25.2076,264602.66458564386,0
+CASH.US,D,20190501,000000,25.2176,25.3151,24.6309,24.6976,356671.4168807523,0
+CASH.US,D,20190502,000000,24.591,25.11,24.5223,24.7653,143100.26295310404,0
+CASH.US,D,20190503,000000,24.7364,25.5084,24.7364,25.4685,160200.45222810062,0
+CASH.US,D,20190506,000000,25.0611,25.835,24.7076,25.598,215232.68232840326,0
+CASH.US,D,20190507,000000,25.2853,25.4685,25.0631,25.372,177467.2963155094,0
+CASH.US,D,20190508,000000,25.2275,25.4387,24.835,24.835,199692.62304421494,0
+CASH.US,D,20190509,000000,24.6387,25.6677,24.576,25.598,271350.17659864057,0
+CASH.US,D,20190510,000000,25.7076,26.4099,25.588,26.38,319385.9164119986,0
+CASH.US,D,20190513,000000,25.874,26.117,25.5582,25.588,294186.90562103246,0
+CASH.US,D,20190514,000000,25.578,26.5473,25.578,26.4197,250456.08047984162,0
+CASH.US,D,20190515,000000,26.0293,26.1568,25.7664,25.874,293907.8090074951,0
+CASH.US,D,20190516,000000,25.9517,26.4247,25.6577,25.864,231612.0393425343,0
+CASH.US,D,20190517,000000,25.588,26.1369,25.588,25.7275,213269.97053173403,0
+CASH.US,D,20190520,000000,25.4984,26.0692,25.4984,26.0493,180619.68252601594,0
+CASH.US,D,20190521,000000,26.1867,26.9696,26.0204,26.8899,266608.54600239167,0
+CASH.US,D,20190522,000000,26.7724,27.0981,26.5274,27.0493,239929.72079286235,0
+CASH.US,D,20190523,000000,26.7425,26.9099,26.0881,26.2345,243484.6888092299,0
+CASH.US,D,20190524,000000,26.2245,26.9397,26.098,26.9099,211360.46780168643,0
+CASH.US,D,20190528,000000,26.861,27.1758,26.625,26.7137,324981.9039079699,0
+CASH.US,D,20190529,000000,26.4497,26.4736,25.7076,26.4099,253299.25173722144,0
+CASH.US,D,20190530,000000,26.5084,26.6449,25.6877,25.854,180823.48329058473,0
+CASH.US,D,20190531,000000,25.4685,25.8152,25.325,25.608,137400.86915786535,0
+CASH.US,D,20190603,000000,25.608,25.9517,25.3151,25.628,252167.80611325233,0
+CASH.US,D,20190604,000000,25.9517,26.8312,25.864,26.7624,309668.73611535254,0
+CASH.US,D,20190605,000000,26.88,26.9696,26.4197,26.615,294524.231024448,0
+CASH.US,D,20190606,000000,26.5374,26.861,26.3122,26.5951,267956.8436714086,0
+CASH.US,D,20190607,000000,26.5274,27.0104,26.371,26.7924,226742.90777535044,0
+CASH.US,D,20190610,000000,26.9407,27.3312,26.8809,26.9009,256196.63600584815,0
+CASH.US,D,20190611,000000,27.1389,27.3262,26.8222,26.8312,267339.41770980036,0
+CASH.US,D,20190612,000000,26.8909,27.4776,26.7007,27.1469,257755.76205201112,0
+CASH.US,D,20190613,000000,27.3591,27.8919,27.2993,27.8621,360854.85424990655,0
+CASH.US,D,20190614,000000,27.8919,28.1071,27.7047,28.0096,242130.36747230106,0
+CASH.US,D,20190617,000000,28.0773,28.4676,27.7146,27.7934,216435.40802272965,0
+CASH.US,D,20190618,000000,27.8033,28.3023,27.3212,27.4477,321279.35602760117,0
+CASH.US,D,20190619,000000,27.5174,27.7834,27.3741,27.4976,277909.9509615135,0
+CASH.US,D,20190620,000000,27.7645,27.7645,26.9806,27.4676,217700.37828554556,0
+CASH.US,D,20190621,000000,27.3112,27.8223,27.3112,27.4876,310270.09896251577,0
+CASH.US,D,20190624,000000,27.3789,27.7645,27.1669,27.1669,171034.01897890607,0
+CASH.US,D,20190625,000000,27.1669,27.3591,26.63,26.9307,200201.62298329925,0
+CASH.US,D,20190626,000000,26.9806,27.2634,26.7624,26.8022,162758.5032040212,0
+CASH.US,D,20190627,000000,26.7924,27.7546,26.7924,27.6549,277297.5447231718,0
+CASH.US,D,20190628,000000,27.6449,28.2844,27.3889,27.4976,1583920.4672460519,0
+CASH.US,D,20190701,000000,27.4776,28.1649,27.3112,27.8721,265607.6131833234,0
+CASH.US,D,20190702,000000,27.8621,27.9219,26.8122,27.0304,158395.35974196575,0
+CASH.US,D,20190703,000000,27.129,27.129,26.6349,26.8122,80346.69452636995,0
+CASH.US,D,20190705,000000,27.0592,27.6349,26.9109,27.6251,144434.50539696656,0
+CASH.US,D,20190708,000000,27.4089,27.4976,26.8122,26.871,195640.70242458687,0
+CASH.US,D,20190709,000000,26.6947,27.2535,26.4287,27.2246,150818.58944556952,0
+CASH.US,D,20190710,000000,27.2634,27.2634,26.8809,26.9806,103216.5537223172,0
+CASH.US,D,20190711,000000,26.9905,26.9905,26.2037,26.6449,155335.33643953805,0
+CASH.US,D,20190712,000000,26.7924,27.119,26.5622,27.0792,117573.96620524544,0
+CASH.US,D,20190715,000000,27.0692,27.2057,26.1997,26.2534,83182.83817116954,0
+CASH.US,D,20190716,000000,26.2923,26.4984,25.843,26.2634,111668.76375614737,0
+CASH.US,D,20190717,000000,26.0682,26.4297,25.9307,26.1857,133552.74930282607,0
+CASH.US,D,20190718,000000,26.1757,26.4686,25.9407,26.1558,124105.63011783955,0
+CASH.US,D,20190719,000000,26.0483,26.4885,26.0483,26.1459,139708.9379151827,0
+CASH.US,D,20190722,000000,26.1359,26.2634,25.7544,25.9107,84151.64476134072,0
+CASH.US,D,20190723,000000,25.9008,26.2137,25.606,26.2137,72368.34636876808,0
+CASH.US,D,20190724,000000,26.116,26.9407,26.116,26.8809,106876.93592724272,0
+CASH.US,D,20190725,000000,26.9109,27.2724,26.7824,27.0005,129146.4362206921,0
+CASH.US,D,20190726,000000,26.9507,27.5174,26.9507,27.4577,163092.8167734708,0
+CASH.US,D,20190729,000000,27.3989,27.6749,27.1768,27.2814,163119.92327910432,0
+CASH.US,D,20190730,000000,27.0592,27.4577,27.0592,27.3312,131353.10656803267,0
+CASH.US,D,20190731,000000,28.4289,30.7846,28.1849,30.2617,1161009.7861032644,0
+CASH.US,D,20190801,000000,30.166,30.9877,29.5474,29.921,481332.2283917106,0
+CASH.US,D,20190802,000000,29.627,30.0096,29.1949,29.675,216599.0510011859,0
+CASH.US,D,20190805,000000,29.0563,29.921,28.9469,29.419,418585.68757755373,0
+CASH.US,D,20190806,000000,29.8014,29.8313,28.5863,29.135,173480.63209833673,0
+CASH.US,D,20190807,000000,28.6939,29.2347,28.1459,29.0006,271516.8314110327,0
+CASH.US,D,20190808,000000,29.2736,29.41,28.891,29.0375,241459.73244407118,0
+CASH.US,D,20190809,000000,29.0375,29.1152,28.5076,28.7336,199826.14768306172,0
+CASH.US,D,20190812,000000,28.5463,28.7636,28.2048,28.5463,140542.21197719348,0
+CASH.US,D,20190813,000000,28.0184,29.0106,26.4785,28.7038,306863.71475480474,0
+CASH.US,D,20190814,000000,28.1948,28.6161,27.5174,28.3711,202552.86136067504,0
+CASH.US,D,20190815,000000,28.3223,28.9707,28.136,28.8721,241881.38919834312,0
+CASH.US,D,20190816,000000,28.9209,29.931,28.9209,29.684,302857.9755892211,0
+CASH.US,D,20190819,000000,29.9608,30.2227,29.8513,29.891,183892.54209488022,0
+CASH.US,D,20190820,000000,29.891,30.2905,29.5376,30.1163,177820.68483336997,0
+CASH.US,D,20190821,000000,30.3603,30.7707,29.9807,30.7158,189145.18051950404,0
+CASH.US,D,20190822,000000,30.8812,30.9777,30.2039,30.2327,113698.73984456265,0
+CASH.US,D,20190823,000000,30.43,30.8623,29.3711,29.4687,217482.52229584238,0
+CASH.US,D,20190826,000000,29.675,30.8812,29.6173,30.8722,213333.21904487882,0
+CASH.US,D,20190827,000000,30.9679,31.0167,29.8713,29.9707,222035.41129732222,0
+CASH.US,D,20190828,000000,30.1073,30.44,29.6193,30.3603,179370.77537764507,0
+CASH.US,D,20190829,000000,30.5674,30.938,30.136,30.656,157960.65170720467,0
+CASH.US,D,20190830,000000,30.8523,30.8523,29.7137,30.3004,184128.46908833904,0
+CASH.US,D,20190903,000000,30.176,30.194,29.6073,30.0096,209746.12479961122,0
+CASH.US,D,20190904,000000,30.3603,30.4,30.0376,30.2706,104511.6423247225,0
+CASH.US,D,20190905,000000,30.5375,31.1302,30.5375,30.9679,204958.31274933787,0
+CASH.US,D,20190906,000000,30.8892,31.0047,30.3603,30.5674,153360.57730703507,0
+CASH.US,D,20190909,000000,30.7059,31.422,30.686,31.2537,578817.2620899092,0
+CASH.US,D,20190910,000000,31.422,32.3822,31.3105,32.3235,404170.0463047373,0
+CASH.US,D,20190911,000000,32.3822,33.3853,32.0396,33.2469,421508.17046251334,0
+CASH.US,D,20190912,000000,33.3464,33.7329,32.7189,33.0806,433623.77453523496,0
+CASH.US,D,20190913,000000,33.5926,34.1792,33.196,33.3564,412344.1636696854,0
+CASH.US,D,20190916,000000,32.9629,33.4839,32.8643,33.3564,312587.2032217009,0
+CASH.US,D,20190917,000000,33.1094,33.5029,32.9919,33.3763,310812.22907514544,0
+CASH.US,D,20190918,000000,33.3166,33.718,33.1044,33.3464,190658.12511162253,0
+CASH.US,D,20190919,000000,33.2966,33.8713,33.2369,33.3763,355004.8687567308,0
+CASH.US,D,20190920,000000,33.3066,33.9262,33.3066,33.5526,1615232.4970292859,0
+CASH.US,D,20190923,000000,33.5029,33.6702,32.7489,33.5526,414550.834017036,0
+CASH.US,D,20190924,000000,33.708,33.8466,32.3434,32.6701,334079.6503536871,0
+CASH.US,D,20190925,000000,32.5716,32.9849,32.3136,32.7956,219398.04869381187,0
+CASH.US,D,20190926,000000,32.7767,32.7767,31.9809,32.0297,184717.78459965848,0
+CASH.US,D,20190927,000000,32.1861,32.6114,31.6661,31.8444,185184.61886331957,0
+CASH.US,D,20190930,000000,31.7457,32.2259,31.676,32.0197,306282.43080069777,0
+CASH.US,D,20191001,000000,32.0097,32.3922,31.3234,31.4719,257546.94156417577,0
+CASH.US,D,20191002,000000,31.166,31.7059,30.6461,31.5107,308830.44233007525,0
+CASH.US,D,20191003,000000,31.4907,31.7956,31.166,31.7059,151747.23824961515,0
+CASH.US,D,20191004,000000,31.7059,32.5117,31.7059,32.5018,213896.4319952301,0
+CASH.US,D,20191007,000000,32.4619,33.0706,32.4122,32.6891,286841.04259483854,0
+CASH.US,D,20191008,000000,32.4719,32.5068,31.7757,32.0297,176842.84274133397,0
+CASH.US,D,20191009,000000,32.3723,32.5217,32.196,32.2946,151010.34287429453,0
+CASH.US,D,20191010,000000,32.4421,32.7816,32.2946,32.5616,161993.49737840175,0
+CASH.US,D,20191011,000000,33.0118,33.7867,32.8494,33.1094,220062.66005411986,0
+CASH.US,D,20191014,000000,33.0904,33.5826,32.9182,33.3853,115060.0887940787,0
+CASH.US,D,20191015,000000,33.5029,34.214,33.3953,33.9949,178299.56643286484,0
+CASH.US,D,20191016,000000,34.1792,34.731,33.955,34.1703,229751.72990047708,0
+CASH.US,D,20191017,000000,34.496,34.741,34.2689,34.6224,167479.05096254853,0
+CASH.US,D,20191018,000000,34.476,35.1922,34.4163,34.8496,218526.62473498913,0
+CASH.US,D,20191021,000000,35.212,35.4083,34.97,35.0826,271041.9655901491,0
+CASH.US,D,20191022,000000,35.1125,35.2719,34.6613,34.9273,200011.87744387484,0
+CASH.US,D,20191023,000000,34.9173,35.1264,34.6323,34.7798,226585.28846483614,0
+CASH.US,D,20191024,000000,34.7997,35.0926,34.4163,34.9363,334392.8810854452,0
+CASH.US,D,20191025,000000,31.7159,33.5327,29.1829,31.432,1010894.9618595104,0
+CASH.US,D,20191028,000000,31.4031,32.1183,31.0375,31.942,256651.4229336755,0
+CASH.US,D,20191029,000000,31.6661,31.9042,31.3682,31.5495,246279.6707232546,0
+CASH.US,D,20191030,000000,31.4519,31.5396,30.929,31.4519,147146.1599048002,0
+CASH.US,D,20191031,000000,31.2737,31.3135,30.7347,31.0864,152824.47086231728,0
+CASH.US,D,20191101,000000,31.3234,31.3932,30.939,31.185,161178.29432015665,0
+CASH.US,D,20191104,000000,31.2239,31.4519,30.939,31.185,167714.97795600735,0
+CASH.US,D,20191105,000000,31.1561,31.8055,31.1262,31.422,143420.52129740926,0
+CASH.US,D,20191106,000000,31.4131,31.5864,31.0764,31.442,102900.31115661323,0
+CASH.US,D,20191107,000000,31.7856,32.3624,31.7417,31.9908,135589.75300380858,0
+CASH.US,D,20191108,000000,31.8742,32.0596,31.4131,31.7259,74705.52952101352,0
+CASH.US,D,20191111,000000,31.4819,32.0297,31.2637,31.8842,125787.23741166083,0
+CASH.US,D,20191112,000000,32.0097,32.8643,32.0097,32.8046,123385.80180161928,0
+CASH.US,D,20191113,000000,32.7489,32.8345,32.0496,32.7767,149606.8282493653,0
+CASH.US,D,20191114,000000,32.5117,33.1094,32.4819,32.8544,148504.49702034032,0
+CASH.US,D,20191115,000000,33.1393,33.1881,31.8644,31.933,151755.26980684767,0
+CASH.US,D,20191118,000000,31.7856,32.0097,31.5157,31.7856,113708.7792910958,0
+CASH.US,D,20191119,000000,32.0297,32.7489,31.8354,32.6014,136427.0428444306,0
+CASH.US,D,20191120,000000,32.3822,32.6114,31.8942,32.2259,329929.3431580882,0
+CASH.US,D,20191121,000000,32.5914,34.3963,32.5616,34.199,366172.7490769958,0
+CASH.US,D,20191122,000000,34.3664,34.5537,34.0049,34.0826,287753.62828443915,0
+CASH.US,D,20191125,000000,34.0826,35.2022,33.9361,35.0238,365855.50256664655,0
+CASH.US,D,20191126,000000,35.1224,35.3496,34.6134,35.0826,217818.84375461264,0
+CASH.US,D,20191127,000000,35.2022,35.2997,34.6513,34.6912,139429.84130163534,0
+CASH.US,D,20191129,000000,34.5249,35.0337,34.5049,34.9273,116855.14183368048,0
+CASH.US,D,20191202,000000,34.8973,35.0577,34.1503,34.219,226639.50147610312,0
+CASH.US,D,20191203,000000,33.8366,34.0437,33.4142,33.8963,268859.3899144761,0
+CASH.US,D,20191204,000000,34.239,34.8684,34.0916,34.3963,242116.31224715666,0
+CASH.US,D,20191205,000000,34.3664,34.8973,34.1901,34.7599,160429.35160899226,0
+CASH.US,D,20191206,000000,34.8873,35.26,34.6036,34.701,194635.75382691735,0
+CASH.US,D,20191209,000000,34.6713,34.8197,34.3076,34.4163,204128.050521283,0
+CASH.US,D,20191210,000000,34.3566,34.476,34.1443,34.238,144544.93930880117,0
+CASH.US,D,20191211,000000,34.1493,34.1493,33.5406,34.0616,190868.95348875853,0
+CASH.US,D,20191212,000000,34.0716,34.5776,33.6881,33.8953,203104.02697519254,0
+CASH.US,D,20191213,000000,33.945,33.945,33.3444,33.6203,96054.41256762376,0
+CASH.US,D,20191216,000000,33.9053,34.198,33.7956,33.8953,163680.1243954896,0
+CASH.US,D,20191217,000000,34.0816,34.995,34.0228,34.9363,239480.9575329569,0
+CASH.US,D,20191218,000000,35.1036,35.2808,34.8396,35.1334,174398.23751121393,0
+CASH.US,D,20191219,000000,35.232,35.232,34.2489,34.5437,168416.73526847197,0
+CASH.US,D,20191220,000000,34.6613,34.8724,34.3863,34.5936,1345182.4287563374,0
+CASH.US,D,20191223,000000,34.7699,34.8197,34.2777,34.5249,145610.12458566952,0
+CASH.US,D,20191224,000000,34.6513,34.741,34.4263,34.6036,48062.84631899454,0
+CASH.US,D,20191226,000000,34.7997,35.0936,34.731,34.965,97077.43216905792,0
+CASH.US,D,20191227,000000,34.9462,35.0139,34.701,34.8873,131975.55225290748,0
+CASH.US,D,20191230,000000,34.8595,35.3406,34.8296,35.1135,157991.7739914394,0
+CASH.US,D,20191231,000000,35.0337,36.1564,35.0337,35.9004,392284.3455575626,0
+CASH.US,D,20200102,000000,36.2739,36.4811,35.3107,35.5657,382845.2579298086,0
+CASH.US,D,20200103,000000,35.1433,35.5946,33.9153,35.4492,320672.9734571814,0
+CASH.US,D,20200106,000000,34.956,35.764,34.9073,35.5857,279811.4221343386,0
+CASH.US,D,20200107,000000,35.6245,36.2809,35.6245,36.017,273140.20991497574,0
+CASH.US,D,20200108,000000,35.9104,37.4393,35.9104,37.3467,352645.5988221124,0
+CASH.US,D,20200109,000000,37.4154,38.4962,37.1574,37.6614,759944.940610344,0
+CASH.US,D,20200110,000000,37.4742,37.9254,37.0409,37.2072,227568.15028014872,0
+CASH.US,D,20200113,000000,37.2371,37.7312,37.1972,37.7112,296275.11049932597,0
+CASH.US,D,20200114,000000,37.6416,38.023,37.5041,37.5639,222850.61435557736,0
+CASH.US,D,20200115,000000,37.3566,37.5877,36.1863,36.6195,291379.876371164,0
+CASH.US,D,20200116,000000,36.7261,37.2471,36.7261,36.9412,366537.18098604487,0
+CASH.US,D,20200117,000000,37.0499,37.1335,36.0777,36.5897,286973.56328903,0
+CASH.US,D,20200121,000000,36.4612,36.8656,36.4224,36.6394,327169.4993069195,0
+CASH.US,D,20200122,000000,36.6394,37.5041,36.6394,37.2571,212451.75563952295,0
+CASH.US,D,20200123,000000,37.0599,37.5339,36.8755,37.5141,277608.76756560925,0
+CASH.US,D,20200124,000000,37.5041,37.5041,36.6146,37.0599,269849.27934236586,0
+CASH.US,D,20200127,000000,36.6684,36.8556,36.1713,36.2162,299966.61498850625,0
+CASH.US,D,20200128,000000,36.255,36.7311,36.1763,36.4323,174957.43468294392,0
+CASH.US,D,20200129,000000,36.501,36.6385,35.9004,36.007,224701.88829575674,0
+CASH.US,D,20200130,000000,37.3666,39.3309,35.6543,36.9811,476728.1382129398,0
+CASH.US,D,20200131,000000,36.1863,37.2969,36.1863,36.5997,273887.1447368295,0
+CASH.US,D,20200203,000000,36.6195,37.3666,36.6195,36.9612,208663.87246366256,0
+CASH.US,D,20200204,000000,37.2669,37.8159,36.8895,37.4642,185233.81215131996,0
+CASH.US,D,20200205,000000,37.7112,38.3487,37.0857,37.8576,427018.82266297296,0
+CASH.US,D,20200206,000000,38.2013,38.5449,37.4941,37.7601,159689.4443997057,0
+CASH.US,D,20200207,000000,37.6226,37.9453,37.4443,37.8089,144748.74007336993,0
+CASH.US,D,20200210,000000,37.8576,38.4274,37.7889,37.9643,299665.431592602,0
+CASH.US,D,20200211,000000,38.3199,38.4952,37.9643,38.2312,238852.48818017024,0
+CASH.US,D,20200212,000000,38.3976,38.525,38.1516,38.4563,205588.7899914352,0
+CASH.US,D,20200213,000000,38.2213,39.0948,38.2213,39.0849,313557.0137565244,0
+CASH.US,D,20200214,000000,39.055,39.272,38.8896,39.055,216398.26207057305,0
+CASH.US,D,20200218,000000,38.9893,39.1943,38.6047,39.0749,209113.63966820328,0
+CASH.US,D,20200219,000000,39.1147,39.282,38.8966,39.0071,199768.9228378388,0
+CASH.US,D,20200220,000000,38.794,39.2423,38.4513,38.8339,321343.60848540126,0
+CASH.US,D,20200221,000000,38.8039,39.055,38.4862,38.9593,157263.9141179966,0
+CASH.US,D,20200224,000000,37.9453,38.2909,37.5339,37.9353,255501.90630596076,0
+CASH.US,D,20200225,000000,38.0329,38.1614,35.4492,35.4591,374201.2944672434,0
+CASH.US,D,20200226,000000,35.4193,36.1564,34.8893,35.1036,380732.9583798375,0
+CASH.US,D,20200227,000000,34.228,34.3276,31.8673,33.1672,596983.6405864194,0
+CASH.US,D,20200228,000000,31.9579,33.0686,31.6621,32.3016,366684.76085003605,0
+CASH.US,D,20200302,000000,32.4889,33.472,32.3793,33.4023,380365.5146368325,0
+CASH.US,D,20200303,000000,33.6104,33.8653,32.3504,32.7836,264380.79281731945,0
+CASH.US,D,20200304,000000,33.4122,33.6303,32.1054,33.3346,262226.3275919252,0
+CASH.US,D,20200305,000000,32.4988,32.8913,31.4669,31.8016,328574.0178765041,0
+CASH.US,D,20200306,000000,30.5515,31.7069,30.158,31.2,305164.03645722783,0
+CASH.US,D,20200309,000000,28.9359,29.3193,26.4227,26.4327,545314.6250737492,0
+CASH.US,D,20200310,000000,27.3671,28.0294,26.2664,27.5463,348076.6467061976,0
+CASH.US,D,20200311,000000,26.6897,27.3869,24.7693,24.8987,381851.3527233075,0
+CASH.US,D,20200312,000000,23.3509,24.4057,21.6576,22.0012,915459.9831427734,0
+CASH.US,D,20200313,000000,23.5471,24.4356,21.6476,23.2124,713122.9698824908,0
+CASH.US,D,20200316,000000,16.723,21.6675,16.723,19.4413,438268.02250013844,0
+CASH.US,D,20200317,000000,19.8637,20.4653,18.6346,19.8149,766218.5907471124,0
+CASH.US,D,20200318,000000,18.6346,19.4363,15.3743,16.0437,661728.0312601015,0
+CASH.US,D,20200319,000000,15.9341,21.6277,15.5696,21.2432,776835.30545287,0
+CASH.US,D,20200320,000000,21.2432,22.0311,19.3816,20.3377,709537.8835265338,0
+CASH.US,D,20200323,000000,20.6237,20.6237,18.6346,19.6396,402541.64807753765,0
+CASH.US,D,20200324,000000,20.8,21.2233,19.4713,19.9523,451542.1787024627,0
+CASH.US,D,20200325,000000,20.2392,20.6147,18.742,19.511,545463.2088823959,0
+CASH.US,D,20200326,000000,19.9823,23.2124,19.6973,21.7352,654404.2550162745,0
+CASH.US,D,20200327,000000,20.9683,21.6874,20.262,21.0947,466226.87714227336,0
+CASH.US,D,20200330,000000,21.303,21.6277,20.034,21.2731,243800.9313749339,0
+CASH.US,D,20200331,000000,20.8985,21.7254,20.4354,21.3917,347785.50275681645,0
+CASH.US,D,20200401,000000,20.268,20.298,17.3037,17.3237,800640.8410654301,0
+CASH.US,D,20200402,000000,17.2051,18.0429,16.5467,16.8804,395286.140070112,0
+CASH.US,D,20200403,000000,16.6055,16.743,14.3993,14.8026,962650.4015582869,0
+CASH.US,D,20200406,000000,15.6493,16.9691,15.6064,16.733,506420.8052708422,0
+CASH.US,D,20200407,000000,17.4322,17.7271,15.6393,15.954,541467.5091633552,0
+CASH.US,D,20200408,000000,16.3874,17.3526,15.9043,17.2241,356324.05203080364,0
+CASH.US,D,20200409,000000,17.8954,19.4413,17.5448,19.1653,383320.1237506922,0
+CASH.US,D,20200413,000000,19.0469,19.0469,17.3237,18.0906,285262.8416002746,0
+CASH.US,D,20200414,000000,18.772,18.7919,17.4919,18.0429,304794.5848249022,0
+CASH.US,D,20200415,000000,17.4322,17.4422,16.3774,16.477,375198.2115077104,0
+CASH.US,D,20200416,000000,16.5268,16.5268,14.95,15.7677,438992.8705396253,0
+CASH.US,D,20200417,000000,16.3177,17.8207,16.3177,17.5119,208078.57273093436,0
+CASH.US,D,20200420,000000,17.5717,17.9353,16.8615,17.4821,271993.70512122696,0
+CASH.US,D,20200421,000000,16.733,17.1952,16.4023,16.9292,199903.4514213509,0
+CASH.US,D,20200422,000000,17.4721,17.5816,16.7729,16.8515,250481.17909616447,0
+CASH.US,D,20200423,000000,16.3674,16.7629,15.0237,15.6293,1133964.5210954156,0
+CASH.US,D,20200424,000000,15.709,16.6941,15.6393,16.4969,349186.0055477897,0
+CASH.US,D,20200427,000000,16.743,17.6006,16.6583,17.2439,318029.58718575916,0
+CASH.US,D,20200428,000000,17.8854,18.4552,17.6096,17.6394,364089.5639219689,0
+CASH.US,D,20200429,000000,18.4652,18.997,17.8256,18.7221,409432.72417591425,0
+CASH.US,D,20200430,000000,18.1903,18.6445,17.5219,18.1404,229732.65495207612,0
+CASH.US,D,20200501,000000,17.6683,17.9452,16.482,16.9392,247095.87772616505,0
+CASH.US,D,20200504,000000,16.6344,17.1065,16.2589,16.8017,302033.7370290782,0
+CASH.US,D,20200505,000000,17.1653,17.3724,16.222,16.3475,594707.6980580022,0
+CASH.US,D,20200506,000000,16.6444,16.723,15.443,15.6593,266327.44149954367,0
+CASH.US,D,20200507,000000,15.8754,16.4272,15.6293,15.699,300718.56953361654,0
+CASH.US,D,20200508,000000,16.1334,16.5567,15.8266,16.3974,559173.0770641264,0
+CASH.US,D,20200511,000000,15.984,16.2837,14.8424,15.0187,413112.1813292508,0
+CASH.US,D,20200512,000000,15.0187,15.2647,14.3196,14.3893,457454.40876412793,0
+CASH.US,D,20200513,000000,14.5944,14.6043,13.3832,13.7179,395823.2504594851,0
+CASH.US,D,20200514,000000,13.2576,14.1233,12.8921,14.0646,440170.4976176188,0
+CASH.US,D,20200515,000000,14.212,15.8844,14.212,15.3843,912545.5318150363,0
+CASH.US,D,20200518,000000,16.24,16.7917,16.2021,16.6444,472576.82707266556,0
+CASH.US,D,20200519,000000,16.7917,17.0279,15.9341,15.9441,370928.43489837914,0
+CASH.US,D,20200520,000000,16.231,16.9591,16.231,16.8804,263857.7376531008,0
+CASH.US,D,20200521,000000,16.7529,17.0866,16.3674,16.7629,226261.01434189963,0
+CASH.US,D,20200522,000000,16.9192,16.9292,16.3277,16.6444,149202.23855419367,0
+CASH.US,D,20200526,000000,17.2839,17.8356,17.0766,17.6294,324824.2845974456,0
+CASH.US,D,20200527,000000,18.2291,19.1943,18.1803,19.017,332674.12783945724,0
+CASH.US,D,20200528,000000,19.3716,19.3716,17.8755,18.0279,239012.1153799952,0
+CASH.US,D,20200529,000000,17.6583,18.1903,16.9591,17.8456,608413.5504611315,0
+CASH.US,D,20200601,000000,17.8854,18.8307,17.8356,18.1404,326848.237017949,0
+CASH.US,D,20200602,000000,18.3276,18.997,18.1923,18.4463,297472.8164703858,0
+CASH.US,D,20200603,000000,18.9193,19.6396,18.7221,19.0569,334117.80025050906,0
+CASH.US,D,20200604,000000,18.9682,19.8347,18.7043,19.795,436077.41526723286,0
+CASH.US,D,20200605,000000,21.2731,21.6377,20.535,20.7611,571849.8861978987,0
+CASH.US,D,20200608,000000,21.2432,22.0311,21.2432,21.7164,335419.91646548157,0
+CASH.US,D,20200609,000000,21.1724,21.2721,20.0827,20.6994,322923.81736926583,0
+CASH.US,D,20200610,000000,20.5718,20.6297,19.0309,19.1693,437919.6537055444,0
+CASH.US,D,20200611,000000,17.7968,18.0826,17.1055,17.3037,376716.17582307546,0
+CASH.US,D,20200612,000000,18.2709,18.9034,17.6205,18.251,410050.1501375225,0
+CASH.US,D,20200615,000000,17.3037,18.2909,16.8704,17.9163,358173.3180816823,0
+CASH.US,D,20200616,000000,18.8237,19.1883,17.9661,18.7063,409050.2212631096,0
+CASH.US,D,20200617,000000,18.6973,18.6973,17.2439,17.2938,386740.56318354764,0
+CASH.US,D,20200618,000000,16.987,17.8466,16.8605,17.2639,304785.54932303436,0
+CASH.US,D,20200619,000000,17.4422,17.8566,16.8107,17.2051,1025011.427625643,0
+CASH.US,D,20200622,000000,16.9282,18.0049,16.8007,17.9462,285283.9244379962,0
+CASH.US,D,20200623,000000,18.3696,18.7063,17.6404,17.6494,172902.35997819577,0
+CASH.US,D,20200624,000000,17.3037,17.3974,16.5397,16.7619,215749.71382471008,0
+CASH.US,D,20200625,000000,16.6424,17.2439,16.3854,17.1653,219006.51027912932,0
+CASH.US,D,20200626,000000,16.7818,17.2151,16.3854,16.732,868932.1681982572,0
+CASH.US,D,20200629,000000,17.0368,17.8466,16.8207,17.6793,247869.9190536523,0
+CASH.US,D,20200630,000000,17.5518,18.0249,17.3336,17.9363,256152.46244111436,0
+CASH.US,D,20200701,000000,17.8566,18.1723,17.1752,17.2739,204960.32063863848,0
+CASH.US,D,20200702,000000,17.8566,18.1026,17.2739,17.3526,215681.4455883087,0
+CASH.US,D,20200706,000000,17.8266,18.1374,17.1852,17.5369,382041.0982627319,0
+CASH.US,D,20200707,000000,17.2539,17.4024,16.9581,17.1154,310854.3947505786,0
+CASH.US,D,20200708,000000,17.0368,17.3137,16.6971,17.2291,307185.9809884206,0
+CASH.US,D,20200709,000000,17.1354,17.1354,16.1204,16.485,335239.206427935,0
+CASH.US,D,20200710,000000,16.6324,17.3924,16.5547,17.3237,194855.61770593116,0
+CASH.US,D,20200713,000000,17.6494,17.9263,17.1254,17.4919,226004.00451072922,0
+CASH.US,D,20200714,000000,17.5418,17.5418,16.9093,17.234,168997.01527792355,0
+CASH.US,D,20200715,000000,17.8366,18.765,17.6404,18.5976,246727.43003850474,0
+CASH.US,D,20200716,000000,18.3296,18.765,17.9163,18.6076,185280.99755001973,0
+CASH.US,D,20200717,000000,18.5777,18.6673,18.2998,18.3198,148054.72981578956,0
+CASH.US,D,20200720,000000,18.2809,18.2909,17.7769,17.8266,128553.10493075142,0
+CASH.US,D,20200721,000000,18.3446,18.7849,17.8964,18.508,166256.24637516582,0
+CASH.US,D,20200722,000000,18.4383,18.494,17.9263,18.2709,222344.62625044902,0
+CASH.US,D,20200723,000000,18.8935,19.7223,18.7889,19.526,274163.2295164109,0
+CASH.US,D,20200724,000000,19.3069,19.5747,18.9133,19.021,261363.93913498032,0
+CASH.US,D,20200727,000000,18.8836,19.0608,18.498,18.6573,204880.00506640336,0
+CASH.US,D,20200728,000000,18.6474,19.0309,18.3796,18.5279,225948.78755481695,0
+CASH.US,D,20200729,000000,18.5179,19.011,18.2809,19.001,157881.34007961483,0
+CASH.US,D,20200730,000000,18.5179,18.5976,18.0726,18.4681,151247.2738124187,0
+CASH.US,D,20200731,000000,18.3496,18.5976,17.7669,18.4193,185520.9403220798,0
+CASH.US,D,20200803,000000,18.5876,18.5876,17.996,18.2809,109456.0697408749,0
+CASH.US,D,20200804,000000,18.241,18.5876,17.8466,18.1424,186041.9875970079,0
+CASH.US,D,20200805,000000,18.3496,18.8039,18.2022,18.745,99776.03539639346,0
+CASH.US,D,20200806,000000,18.9133,19.3367,18.6076,19.2173,168612.50447581822,0
+CASH.US,D,20200807,000000,19.0707,20.0728,18.8039,20.038,196414.74375208412,0
+CASH.US,D,20200810,000000,20.1674,20.9364,20.1674,20.2263,174971.48990808832,0
+CASH.US,D,20200811,000000,20.6297,21.045,20.038,20.1476,354534.01871445845,0
+CASH.US,D,20200812,000000,20.5817,20.7591,19.8009,20.4124,246823.8087251949,0
+CASH.US,D,20200813,000000,20.4723,20.4723,19.506,19.8497,180564.46557009366,0
+CASH.US,D,20200814,000000,19.506,20.2163,19.4763,20.038,104728.49436977037,0
+CASH.US,D,20200817,000000,19.998,19.998,19.516,19.8497,133494.52051294784,0
+CASH.US,D,20200818,000000,19.9184,19.9184,19.0907,19.1603,148083.84421072365,0
+CASH.US,D,20200819,000000,19.1106,19.7323,19.001,19.0608,147651.14406527326,0
+CASH.US,D,20200820,000000,18.8237,19.1843,18.6573,18.9223,109824.51742854522,0
+CASH.US,D,20200821,000000,18.8039,19.1306,18.4193,18.6773,194346.61776684687,0
+CASH.US,D,20200824,000000,18.8436,19.247,18.5678,19.1883,149766.45544920026,0
+CASH.US,D,20200825,000000,19.4263,19.4263,18.8536,19.1006,122756.32850417729,0
+CASH.US,D,20200826,000000,19.1983,19.1983,18.6076,18.6573,343431.3947966288,0
+CASH.US,D,20200827,000000,18.7949,19.3467,18.6673,19.1006,181354.57001202594,0
+CASH.US,D,20200828,000000,19.3367,19.3367,18.8039,19.1793,173714.55120249494,0
+CASH.US,D,20200831,000000,19.1883,19.3267,18.9323,19.0309,190339.87465660795,0
+CASH.US,D,20200901,000000,18.8836,19.0707,18.755,18.9423,132714.45551754875,0
+CASH.US,D,20200902,000000,18.9523,19.1883,18.4681,18.9523,184436.68009681048,0
+CASH.US,D,20200903,000000,19.0608,19.6733,18.8039,18.8836,174204.47619316826,0
+CASH.US,D,20200904,000000,19.3566,19.3566,18.6076,18.9133,129513.8799636971,0
+CASH.US,D,20200908,000000,18.8237,18.8237,18.0049,18.251,155639.53166940826,0
+CASH.US,D,20200909,000000,18.509,18.509,17.9253,17.9651,116635.27795466667,0
+CASH.US,D,20200910,000000,17.9452,18.4393,17.7759,17.7958,134241.4553348016,0
+CASH.US,D,20200911,000000,17.7859,17.9253,17.5597,17.7071,90932.28694788177,0
+CASH.US,D,20200914,000000,17.7171,18.7162,17.7171,18.5289,191398.0323208991,0
+CASH.US,D,20200915,000000,18.6286,18.6883,17.9452,18.0339,119308.78256567835,0
+CASH.US,D,20200916,000000,18.0039,18.9153,17.9452,18.5489,214452.61733300416,0
+CASH.US,D,20200917,000000,18.241,19.2013,18.1126,19.1226,280695.89737366035,0
+CASH.US,D,20200918,000000,19.2899,19.9433,19.2899,19.8736,797775.5830256934,0
+CASH.US,D,20200921,000000,19.6863,20.023,18.5588,18.9053,521083.416928296,0
+CASH.US,D,20200922,000000,18.9742,19.2203,18.3198,18.5389,340800.0558610503,0
+CASH.US,D,20200923,000000,18.6583,19.4193,18.1524,18.2211,332975.3112353615,0
+CASH.US,D,20200924,000000,18.1823,18.6983,17.9751,18.2998,197513.0592024878,0
+CASH.US,D,20200925,000000,18.0429,18.5289,18.0429,18.3596,135831.7036651893,0
+CASH.US,D,20200928,000000,18.6583,19.5589,18.6583,19.4094,237093.57714805976,0
+CASH.US,D,20200929,000000,19.3297,19.3297,18.7261,19.0927,146862.0435679963,0
+CASH.US,D,20200930,000000,19.1913,19.5589,18.9053,19.023,201218.6189168125,0
+CASH.US,D,20201001,000000,18.993,19.6086,18.8955,19.5787,224944.84290178274,0
+CASH.US,D,20201002,000000,19.0927,20.3786,19.0927,20.2412,229985.64900462527,0
+CASH.US,D,20201005,000000,20.4882,20.9733,19.6486,20.8347,188138.22403253394,0
+CASH.US,D,20201006,000000,21.053,21.8239,20.9135,21.0819,272637.23364381335,0
+CASH.US,D,20201007,000000,21.4294,21.794,21.2004,21.3797,253090.43124938608,0
+CASH.US,D,20201008,000000,21.6267,22.3149,21.5291,22.2801,211333.36129605296,0
+CASH.US,D,20201009,000000,22.5381,22.7244,21.7741,21.8239,168020.17713052285,0
+CASH.US,D,20201012,000000,21.8239,22.0619,21.7054,21.9524,234168.08242914424,0
+CASH.US,D,20201013,000000,21.9724,22.2652,21.4644,21.548,205239.41725218584,0
+CASH.US,D,20201014,000000,21.5968,21.9524,21.5968,21.7641,220389.94601101227,0
+CASH.US,D,20201015,000000,21.4694,22.814,21.4694,22.5769,224150.72268123922,0
+CASH.US,D,20201016,000000,22.4982,23.0819,22.2452,22.9734,175097.9869343679,0
+CASH.US,D,20201019,000000,23.1696,23.5411,22.9933,23.1896,189691.32641075496,0
+CASH.US,D,20201020,000000,23.5073,24.0123,23.5073,23.8539,193803.4837095519,0
+CASH.US,D,20201021,000000,23.9823,24.319,23.6806,24.0123,192885.87829669472,0
+CASH.US,D,20201022,000000,24.101,24.9037,24.0323,24.814,235438.0724152267,0
+CASH.US,D,20201023,000000,25.1309,25.5751,24.8839,25.0621,211728.91548934675,0
+CASH.US,D,20201026,000000,24.824,24.864,23.9576,24.071,227508.91754561517,0
+CASH.US,D,20201027,000000,23.9823,24.3789,23.6956,23.7155,160652.227321962,0
+CASH.US,D,20201028,000000,23.1397,23.6059,22.7791,22.7941,218711.35055113691,0
+CASH.US,D,20201029,000000,26.9228,29.1889,26.1509,28.5843,995058.7389026443,0
+CASH.US,D,20201030,000000,28.4956,29.0893,27.8929,29.0405,362235.2781478235,0
+CASH.US,D,20201102,000000,29.0306,29.6043,28.5942,29.2287,468055.0603554405,0
+CASH.US,D,20201103,000000,29.6929,29.6929,28.7626,29.0993,219315.7252322661,0
+CASH.US,D,20201104,000000,28.4359,29.2237,27.6439,28.9916,235033.48272005506,0
+CASH.US,D,20201105,000000,28.9518,30.1282,28.654,29.8124,160953.41071787628,0
+CASH.US,D,20201106,000000,30.0296,30.158,28.8622,28.9916,135951.17307889168,0
+CASH.US,D,20201109,000000,31.0385,33.1572,30.5893,32.6143,457824.8643410989,0
+CASH.US,D,20201110,000000,33.2359,34.226,32.9202,34.0089,414042.83802260703,0
+CASH.US,D,20201111,000000,34.3743,34.3743,32.0187,32.9401,158416.44257967733,0
+CASH.US,D,20201112,000000,32.6931,32.6931,31.1083,31.4649,217786.71752570258,0
+CASH.US,D,20201113,000000,31.7727,33.721,31.699,33.2359,223366.64190722886,0
+CASH.US,D,20201116,000000,34.6423,35.4153,33.9889,34.226,524411.4934530825,0
+CASH.US,D,20201117,000000,33.6533,34.2957,31.9899,34.0776,450414.74885710486,0
+CASH.US,D,20201118,000000,34.2957,35.1115,33.6911,33.721,255879.3894954989,0
+CASH.US,D,20201119,000000,33.5536,34.196,33.2956,34.1373,165927.95647361808,0
+CASH.US,D,20201120,000000,33.6433,34.5139,33.6034,34.3057,203096.99936262536,0
+CASH.US,D,20201123,000000,34.9293,35.266,34.2757,34.3356,254188.7466997998,0
+CASH.US,D,20201124,000000,35.1165,35.6314,34.6036,35.6314,323250.09938149294,0
+CASH.US,D,20201125,000000,35.2758,35.731,34.206,34.3743,280877.61135586223,0
+CASH.US,D,20201127,000000,34.4243,35.1165,34.0596,34.5636,108095.72473602416,0
+CASH.US,D,20201130,000000,34.0576,34.4143,32.5646,32.7628,276460.2548825398,0
+CASH.US,D,20201201,000000,33.701,34.494,33.2956,33.9302,242994.7638185566,0
+CASH.US,D,20201202,000000,33.7409,34.6423,33.7409,34.454,212460.7911414008,0
+CASH.US,D,20201203,000000,34.732,34.732,34.0089,34.2459,271952.5433904491,0
+CASH.US,D,20201204,000000,34.5039,35.1364,33.8056,34.474,408028.2056063297,0
+CASH.US,D,20201207,000000,34.2957,34.697,33.8406,34.474,197164.69040789382,0
+CASH.US,D,20201208,000000,34.1273,34.6423,34.1273,34.5239,183134.563881838,0
+CASH.US,D,20201209,000000,34.9003,34.969,33.8446,34.0866,291001.3892369805,0
+CASH.US,D,20201210,000000,33.6722,34.8406,33.2239,34.6323,520791.26903426956,0
+CASH.US,D,20201211,000000,34.3546,34.949,34.0467,34.444,227230.82487673315,0
+CASH.US,D,20201214,000000,34.6921,34.8216,34.0039,34.1463,252702.9086133148,0
+CASH.US,D,20201215,000000,34.474,34.969,34.4343,34.9003,212858.35322399522,0
+CASH.US,D,20201216,000000,35.0776,36.1354,34.6623,34.7609,270702.63229743287,0
+CASH.US,D,20201217,000000,34.969,35.4213,33.9203,34.989,235233.26770600257,0
+CASH.US,D,20201218,000000,35.1873,36.1783,32.5177,35.247,997081.6873784923,0
+CASH.US,D,20201221,000000,35.2868,35.466,34.732,35.1573,392411.8465284975,0
+CASH.US,D,20201222,000000,35.486,35.9721,35.0677,35.5437,248137.97227601116,0
+CASH.US,D,20201223,000000,35.6833,36.6454,35.6833,36.496,280178.8658773536,0
+CASH.US,D,20201224,000000,36.5757,36.5757,35.7828,36.3377,63162.17390051396,0
+CASH.US,D,20201228,000000,36.4572,36.9841,36.0987,36.4472,255058.16276932188,0
+CASH.US,D,20201229,000000,36.6744,36.6744,35.1573,35.4462,223751.1527093342,0
+CASH.US,D,20201230,000000,35.4363,36.1384,35.1673,35.8615,183494.9800122858,0
+CASH.US,D,20201231,000000,36.0587,36.3775,35.8317,36.238,167062.41393154312,0
+CASH.US,D,20210104,000000,36.3576,36.7042,35.3396,36.0887,348882.8142625649,0
+CASH.US,D,20210105,000000,36.0787,37.1794,36.014,36.3576,341574.09718853753,0
+CASH.US,D,20210106,000000,36.6454,40.4703,36.6454,39.9753,855619.8620991311,0
+CASH.US,D,20210107,000000,40.6397,40.6397,38.9343,38.9643,350296.36833403725,0
+CASH.US,D,20210108,000000,39.1316,39.1316,37.3875,38.1903,179826.56625011776,0
+CASH.US,D,20210111,000000,37.8646,38.4583,37.5319,38.1356,227743.84059442874,0
+CASH.US,D,20210112,000000,38.4284,39.3399,38.0709,38.6576,204629.0189031448,0
+CASH.US,D,20210113,000000,38.4086,38.6973,36.8039,38.1903,175439.32811639472,0
+CASH.US,D,20210114,000000,38.27,38.8319,37.6614,38.3886,200076.12990166494,0
+CASH.US,D,20210115,000000,35.3764,39.28,32.4729,38.8646,256302.05019441617,0
+CASH.US,D,20210119,000000,38.8557,39.3796,38.4982,39.0619,283359.36253813887,0
+CASH.US,D,20210120,000000,39.2403,39.5789,38.3686,38.9942,237493.1471199648,0
+CASH.US,D,20210121,000000,39.042,39.042,38.0011,38.0709,150267.42383105203,0
+CASH.US,D,20210122,000000,37.7759,38.7372,36.754,38.6873,211571.29617882243,0
+CASH.US,D,20210125,000000,38.5779,39.1466,37.8836,38.2402,242786.94727537653,0
+CASH.US,D,20210126,000000,38.5679,38.9543,37.6963,37.8059,121265.4706944257,0
+CASH.US,D,20210127,000000,36.7441,37.4124,36.0209,36.8636,195976.0199387018,0
+CASH.US,D,20210128,000000,35.8417,40.1437,35.8417,39.1216,289489.4485895173,0
+CASH.US,D,20210129,000000,39.3497,39.3497,38.28,38.2899,308575.4403882154,0
+CASH.US,D,20210201,000000,38.4583,39.5789,37.5071,39.2013,163980.30384674857,0
+CASH.US,D,20210202,000000,39.778,40.57,39.28,40.4604,227193.67892456654,0
+CASH.US,D,20210203,000000,40.4206,41.2035,40.0152,40.4405,198254.974301075,0
+CASH.US,D,20210204,000000,40.5301,42.3639,40.5301,42.3141,319713.2023688811,0
+CASH.US,D,20210205,000000,42.2742,42.8002,41.303,41.7892,131363.14601456583,0
+CASH.US,D,20210208,000000,42.1259,43.6439,41.8827,43.5143,184596.30729664545,0
+CASH.US,D,20210209,000000,43.6717,43.7713,42.5821,43.2663,163975.28412348198,0
+CASH.US,D,20210210,000000,43.1666,43.7016,42.4536,42.6906,168960.87327041227,0
+CASH.US,D,20210211,000000,42.7205,43.4098,41.8091,41.9276,632191.979568068,0
+CASH.US,D,20210212,000000,41.8977,42.6617,41.6307,42.3539,136048.55571024716,0
+CASH.US,D,20210216,000000,42.7205,43.355,42.5869,42.6716,206903.95748689675,0
+CASH.US,D,20210217,000000,42.6906,43.9886,42.1457,43.3849,216654.26795709817,0
+CASH.US,D,20210218,000000,43.0073,43.8003,42.4037,42.4635,187140.30304742162,0
+CASH.US,D,20210219,000000,42.6617,43.1916,42.4037,43.1169,96654.77147013367,0
+CASH.US,D,20210222,000000,43.1469,43.9786,42.8291,43.6519,166019.3154370417,0
+CASH.US,D,20210223,000000,43.5542,44.6737,43.3849,44.3173,185682.5754112254,0
+CASH.US,D,20210224,000000,44.5453,45.4178,44.2573,44.4756,213644.4418873162,0
+CASH.US,D,20210225,000000,44.377,45.5852,43.0671,43.7016,207827.58656768582,0
+CASH.US,D,20210226,000000,43.7216,44.3173,42.5422,43.8989,182431.80262472806,0
+CASH.US,D,20210301,000000,44.8302,45.2436,44.3959,44.7634,225636.56076772424,0
+CASH.US,D,20210302,000000,44.7436,45.1688,43.6618,43.7116,124764.21781022566,0
+CASH.US,D,20210303,000000,44.0283,46.0713,44.0283,44.4956,193694.05374238265,0
+CASH.US,D,20210304,000000,44.4756,45.8223,43.345,44.4457,225029.17425263915,0
+CASH.US,D,20210305,000000,45.0094,45.4965,43.6816,44.8013,259516.6809734022,0
+CASH.US,D,20210308,000000,45.5952,46.5962,45.378,46.15,198175.66267348517,0
+CASH.US,D,20210309,000000,46.3292,46.7745,45.0184,45.9318,148320.7751488478,0
+CASH.US,D,20210310,000000,45.9318,46.9637,45.6837,46.3292,217541.75503036592,0
+CASH.US,D,20210311,000000,46.1799,46.7107,45.148,45.624,264248.272123128,0
+CASH.US,D,20210312,000000,45.8223,47.2914,45.654,46.8242,290702.21373037685,0
+CASH.US,D,20210315,000000,46.646,46.646,45.3173,46.14,211378.5388054421,0
+CASH.US,D,20210316,000000,46.12,46.2397,44.4636,44.9886,221721.17662091888,0
+CASH.US,D,20210317,000000,45.3073,46.2197,45.2177,46.0703,209057.4187676357,0
+CASH.US,D,20210318,000000,46.3093,47.6281,46.2794,46.7357,294054.384926831,0
+CASH.US,D,20210319,000000,46.7357,48.5116,45.7924,48.5116,1105954.4652759496,0
+CASH.US,D,20210322,000000,48.2746,48.3931,45.9807,46.7157,308067.4443937765,0
+CASH.US,D,20210323,000000,46.2097,46.377,44.1757,44.603,234287.5518428466,0
+CASH.US,D,20210324,000000,45.0882,46.6062,43.5013,43.6986,127316.24511821433,0
+CASH.US,D,20210325,000000,43.5213,44.8989,42.6866,44.5333,139348.52178473488,0
+CASH.US,D,20210326,000000,45.387,46.2307,44.5733,45.7625,216675.35079480978,0
+CASH.US,D,20210329,000000,45.1678,46.13,43.867,44.1657,154729.9578137536,0
+CASH.US,D,20210330,000000,44.6817,45.614,44.4936,45.2077,119247.54194184419,0
+CASH.US,D,20210331,000000,45.0084,45.6937,44.6817,44.9587,214409.44771292564,0
+CASH.US,D,20210401,000000,44.7216,46.1997,44.7216,45.9906,118630.11598023596,0
+CASH.US,D,20210405,000000,46.6261,46.8841,46.0902,46.7546,177550.62372171046,0
+CASH.US,D,20210406,000000,46.8442,47.4707,46.4487,46.4887,157165.52754200585,0
+CASH.US,D,20210407,000000,46.6062,47.0136,45.9906,46.2994,106105.90643373145,0
+CASH.US,D,20210408,000000,46.2894,46.5185,45.4467,46.1898,231714.44169714634,0
+CASH.US,D,20210409,000000,46.7944,46.7944,46.0802,46.6261,73082.15101706947,0
+CASH.US,D,20210412,000000,46.7357,46.9289,46.399,46.5464,139923.78207092994,0
+CASH.US,D,20210413,000000,46.5962,46.5962,44.622,44.7216,246131.0869146081,0
+CASH.US,D,20210414,000000,44.9387,46.12,44.2653,44.859,230739.61143905626,0
+CASH.US,D,20210415,000000,44.7703,45.148,43.6986,44.869,121059.6620405563,0
+CASH.US,D,20210416,000000,45.347,46.3392,45.1678,46.0105,90666.24161483052,0
+CASH.US,D,20210419,000000,44.7316,45.9517,44.7316,45.1777,96870.61957053421,0
+CASH.US,D,20210420,000000,45.098,45.893,43.3719,43.601,133349.95248290262,0
+CASH.US,D,20210421,000000,43.3032,45.0483,43.3032,44.9487,125918.75416120699,0
+CASH.US,D,20210422,000000,44.879,45.7924,44.1956,44.7515,147527.6588729496,0
+CASH.US,D,20210423,000000,44.879,45.9417,44.2456,45.4955,169011.07050305797,0
+CASH.US,D,20210426,000000,45.644,46.13,44.4736,45.138,167292.31725708005,0
+CASH.US,D,20210427,000000,44.9786,46.3034,44.4906,46.13,280848.4969609181,0
+CASH.US,D,20210428,000000,46.5564,50.6263,46.5364,49.7906,562871.6091658839,0
+CASH.US,D,20210429,000000,50.6263,50.6263,48.7089,49.3563,411778.94283003354,0
+CASH.US,D,20210430,000000,48.7586,49.663,48.5516,48.8782,253695.8098751605,0
+CASH.US,D,20210503,000000,49.4649,49.9898,48.4519,48.6212,290294.61220124934,0
+CASH.US,D,20210504,000000,48.2546,49.2926,47.4896,48.9877,214890.33720172115,0
+CASH.US,D,20210505,000000,49.2169,50.1492,48.7786,49.673,179590.6392566589,0
+CASH.US,D,20210506,000000,49.5037,50.0506,48.8981,49.7707,347173.09651846474,0
+CASH.US,D,20210507,000000,49.2966,49.9002,49.2966,49.8205,98402.63911105266,0
+CASH.US,D,20210510,000000,49.7707,50.1093,48.7786,48.928,231541.7632168223,0
+CASH.US,D,20210511,000000,48.1451,49.5336,47.4618,49.2069,115115.30574999099,0
+CASH.US,D,20210512,000000,49.3663,49.8703,47.8064,47.8562,104785.71921499328,0
+CASH.US,D,20210513,000000,47.6481,49.702,47.6281,49.5636,130274.87001069526,0
+CASH.US,D,20210514,000000,49.7607,49.95,49.3086,49.6133,189821.83921565584,0
+CASH.US,D,20210517,000000,49.6133,49.8903,49.167,49.7906,112962.84841389736,0
+CASH.US,D,20210518,000000,49.9898,51.459,49.92,49.93,234106.84180530004,0
+CASH.US,D,20210519,000000,49.2666,49.8703,47.5594,49.7707,170694.68568618986,0
+CASH.US,D,20210520,000000,49.8205,50.3873,48.8086,50.1393,143429.5567992971,0
+CASH.US,D,20210521,000000,50.5964,50.724,49.92,50.2289,162515.54859797514,0
+CASH.US,D,20210524,000000,50.2289,50.7737,49.4549,50.684,143058.09727767084,0
+CASH.US,D,20210525,000000,51.1313,51.449,49.4937,49.5833,316430.3033534837,0
+CASH.US,D,20210526,000000,49.8006,50.724,49.5336,50.694,121443.16889800632,0
+CASH.US,D,20210527,000000,51.221,52.3066,51.1413,52.2031,286926.3778903402,0
+CASH.US,D,20210528,000000,52.4212,52.9282,51.8844,52.6005,217136.16139054898,0
+CASH.US,D,20210601,000000,52.8684,54.226,52.6105,53.4133,424103.36739058053,0
+CASH.US,D,20210602,000000,53.3636,53.9103,52.5507,52.8086,184798.10017190358,0
+CASH.US,D,20210603,000000,52.6393,53.2539,52.0786,52.7389,132816.85787215078,0
+CASH.US,D,20210604,000000,52.8585,53.1653,52.3116,52.8186,93971.22741259383,0
+CASH.US,D,20210607,000000,53.5826,53.5926,52.6393,53.2052,231003.6488828039,0
+CASH.US,D,20210608,000000,53.2151,53.7709,52.6692,53.473,176084.86452829174,0
+CASH.US,D,20210609,000000,53.6513,53.6513,52.7479,53.3536,160715.4758351068,0
+CASH.US,D,20210610,000000,53.7609,53.7609,52.1522,52.222,172216.66578017618,0
+CASH.US,D,20210611,000000,52.5696,52.6682,51.2389,51.4172,166172.91896895473,0
+CASH.US,D,20210614,000000,51.4371,52.3505,51.2289,52.3206,299291.9641816651,0
+CASH.US,D,20210615,000000,52.4701,53.5229,52.2569,53.0059,185104.30329107444,0
+CASH.US,D,20210616,000000,52.7779,53.6126,52.1324,53.0656,195503.16200712882,0
+CASH.US,D,20210617,000000,53.2539,53.3336,51.189,51.8136,174372.13495022574,0
+CASH.US,D,20210618,000000,50.6333,50.96,48.1202,48.3981,512950.4612941358,0
+CASH.US,D,20210621,000000,48.9639,50.8604,48.2896,50.2358,185525.96004534638,0
+CASH.US,D,20210622,000000,50.2259,50.2259,49.0176,50.0963,114608.3137002073,0
+CASH.US,D,20210623,000000,50.2757,50.681,49.2328,49.2427,198754.9387382815,0
+CASH.US,D,20210624,000000,49.6491,50.8504,49.173,50.6622,158562.01455436787,0
+CASH.US,D,20210625,000000,50.8404,52.7081,50.3155,52.0626,729519.3939557222,0
+CASH.US,D,20210628,000000,51.447,52.1722,50.3354,50.8305,213935.58583669734,0
+CASH.US,D,20210629,000000,51.2489,51.6363,50.3843,50.454,134335.82613218116,0
+CASH.US,D,20210630,000000,50.1462,50.7607,50.0067,50.2857,95527.34162478482,0
+CASH.US,D,20210701,000000,50.7807,51.5069,50.3593,51.1592,91131.06798918097,0
+CASH.US,D,20210702,000000,51.219,51.219,50.5137,50.691,99865.38647051243,0
+CASH.US,D,20210706,000000,49.5496,50.6034,48.9439,49.5794,130263.82661949679,0
+CASH.US,D,20210707,000000,49.3823,50.3454,49.2826,49.3423,177273.53499747373,0
+CASH.US,D,20210708,000000,48.2696,48.8144,47.0674,47.7716,193970.13852196408,0
+CASH.US,D,20210709,000000,48.6959,50.3843,48.2946,50.2956,209748.13268892185,0
+CASH.US,D,20210712,000000,49.7378,51.4869,49.3853,51.3474,242294.0104507373,0
+CASH.US,D,20210713,000000,51.0795,51.1791,49.2328,49.4609,209542.32403505244,0
+CASH.US,D,20210714,000000,49.159,49.9967,48.5763,49.1233,140644.6143317955,0
+CASH.US,D,20210715,000000,48.666,49.7577,48.2099,49.3922,89771.72692898355,0
+CASH.US,D,20210716,000000,49.9071,49.9071,47.8612,48.1302,132179.35301747627,0
+CASH.US,D,20210719,000000,46.9877,47.6331,46.1032,46.6599,137764.2971222691,0
+CASH.US,D,20210720,000000,46.6899,48.6461,46.6201,47.9807,183792.1476295788,0
+CASH.US,D,20210721,000000,48.4966,49.2527,48.0106,48.6461,106773.52962799538,0
+CASH.US,D,20210722,000000,48.4469,48.4469,47.146,47.4549,97301.311826683,0
+CASH.US,D,20210723,000000,48.0504,48.3533,47.5236,48.17,90230.52963541615,0
+CASH.US,D,20210726,000000,48.2496,48.914,47.9209,48.2396,68403.76893396534,0
+CASH.US,D,20210727,000000,47.7317,48.3682,47.2556,48.2696,103668.32881617859,0
+CASH.US,D,20210728,000000,48.408,49.0733,47.5783,48.8443,126084.40502895381,0
+CASH.US,D,20210729,000000,50.711,52.6732,49.0136,49.9769,212313.2112774096,0
+CASH.US,D,20210730,000000,49.8972,50.7408,49.1133,49.3623,238016.2022841935,0
+CASH.US,D,20210802,000000,49.6393,49.957,48.1799,48.3981,218024.65240848207,0
+CASH.US,D,20210803,000000,46.5752,48.9937,46.5752,48.7049,205575.73871094608,0
+CASH.US,D,20210804,000000,48.1999,49.1133,47.5932,47.7516,114092.28614855582,0
+CASH.US,D,20210805,000000,47.9807,48.666,47.7217,47.8114,160909.23715313245,0
+CASH.US,D,20210806,000000,48.6362,50.3354,47.3353,49.5794,105646.09978263754,0
+CASH.US,D,20210809,000000,49.4709,49.8374,48.7646,49.0037,109591.6022690323,0
+CASH.US,D,20210810,000000,48.914,49.698,48.5664,49.5893,75634.17832506314,0
+CASH.US,D,20210811,000000,49.441,50.3056,49.0536,50.3056,127338.33190059126,0
+CASH.US,D,20210812,000000,50.2557,50.8007,49.4609,49.9868,193296.49165977823,0
+CASH.US,D,20210813,000000,50.0566,50.7987,49.3623,49.4709,45694.54088250436,0
+CASH.US,D,20210816,000000,49.193,49.5893,48.4279,49.0336,75511.69707739381,0
+CASH.US,D,20210817,000000,48.8046,49.4799,47.8463,48.4669,79600.76364917151,0
+CASH.US,D,20210818,000000,48.3483,48.9639,48.0106,48.1401,68076.48297707892,0
+CASH.US,D,20210819,000000,47.5036,48.0504,46.8582,47.7029,117590.02931970046,0
+CASH.US,D,20210820,000000,47.6032,48.7946,47.3991,48.6859,110404.79743798681,0
+CASH.US,D,20210823,000000,48.904,49.2577,48.6312,49.0136,80250.3158396798,0
+CASH.US,D,20210824,000000,49.163,49.7427,48.9539,49.5695,68980.03316480269,0
+CASH.US,D,20210825,000000,49.5596,50.1263,49.1432,49.183,121955.18067105656,0
+CASH.US,D,20210826,000000,49.4011,49.4897,47.7516,47.8313,88992.66587823475,0
+CASH.US,D,20210827,000000,47.8213,49.6193,47.8213,49.5496,171156.5002265844,0
+CASH.US,D,20210830,000000,49.5396,49.5396,47.8413,48.17,121252.41941393663,0
+CASH.US,D,20210831,000000,48.3483,48.8942,47.6629,48.8543,112617.49145325928,0
+CASH.US,D,20210901,000000,48.8942,49.0733,47.8712,48.934,80210.15805355823,0
+CASH.US,D,20210902,000000,48.914,49.5596,48.4669,48.934,80294.48940441261,0
+CASH.US,D,20210903,000000,49.153,49.153,48.5565,48.7646,82069.4635509631,0
+CASH.US,D,20210907,000000,48.8046,49.3126,47.8911,47.9609,71838.26359197019,0
+CASH.US,D,20210908,000000,48.2896,49.7,48.2596,49.671,239681.74646356975,0
+CASH.US,D,20210909,000000,49.5814,51.6104,49.5814,50.5864,374931.1622300068,0
+CASH.US,D,20210910,000000,50.953,51.6792,50.1383,50.8135,224549.28870848895,0
+CASH.US,D,20210913,000000,51.3415,52.2359,51.1622,51.3514,220247.38587026764,0
+CASH.US,D,20210914,000000,51.3514,51.8176,49.9789,50.0486,189295.77221746117,0
+CASH.US,D,20210915,000000,50.2677,51.0127,50.0486,50.8235,199364.3331426672,0
+CASH.US,D,20210916,000000,50.973,52.1164,50.973,51.1622,193553.50149095865,0
+CASH.US,D,20210917,000000,51.3017,51.7687,50.188,51.6792,528871.0156018382,0
+CASH.US,D,20210920,000000,49.7697,50.2279,48.5176,49.4917,212192.7379190419,0
+CASH.US,D,20210921,000000,49.9888,50.168,48.915,49.0843,156387.47043591735,0
+CASH.US,D,20210922,000000,49.671,51.0327,49.6113,50.457,121768.44696559812,0
+CASH.US,D,20210923,000000,50.8634,51.9322,50.8634,51.3913,112090.42051041932,0
+CASH.US,D,20210924,000000,50.9929,51.6991,49.4769,51.3116,108142.91013472393,0
+CASH.US,D,20210927,000000,51.5805,52.5596,51.4212,51.6304,331333.8617276628,0
+CASH.US,D,20210928,000000,51.6403,51.7389,50.9929,51.3116,144406.3949466878,0
+CASH.US,D,20210929,000000,51.0227,52.3953,50.7937,52.0965,159198.51546438708,0
+CASH.US,D,20210930,000000,52.6244,53.0109,51.7289,52.1762,186968.62851175288,0
+CASH.US,D,20211001,000000,52.4849,54.1843,52.3356,53.8963,285131.32485072844,0
+CASH.US,D,20211004,000000,53.8863,55.5907,53.8863,54.6813,413958.5066717506,0
+CASH.US,D,20211005,000000,55.3178,55.9124,54.8806,55.1693,454241.78587444255,0
+CASH.US,D,20211006,000000,54.8407,55.2979,54.4632,55.1793,238024.23384141602,0
+CASH.US,D,20211007,000000,55.537,56.8836,55.3477,56.5997,357972.5291510695,0
+CASH.US,D,20211008,000000,56.6097,57.9723,56.4523,56.5997,203895.13536178015,0
+CASH.US,D,20211011,000000,57.2671,58.542,56.7989,57.2074,237587.51791735436,0
+CASH.US,D,20211012,000000,57.3866,59.1456,57.0579,58.6486,295668.7279288962,0
+CASH.US,D,20211013,000000,58.6486,59.0859,58.052,58.9466,186693.5476768268,0
+CASH.US,D,20211014,000000,59.6527,60.1996,59.3748,59.8917,191627.93564644604,0
+CASH.US,D,20211015,000000,60.9456,61.4725,59.6626,60.3987,336320.45481924835,0
+CASH.US,D,20211018,000000,61.4575,61.9098,60.4486,61.1438,196848.44784218984,0
+CASH.US,D,20211019,000000,61.1937,61.6459,59.8917,60.359,339523.0382624106,0
+CASH.US,D,20211020,000000,60.2095,61.1537,60.1697,61.105,162423.18568990624,0
+CASH.US,D,20211021,000000,60.9456,61.3928,60.5273,61.2135,247050.7002167759,0
+CASH.US,D,20211022,000000,61.2534,61.8401,60.8958,61.611,265101.625078195,0
+CASH.US,D,20211025,000000,61.8102,62.4466,61.4127,62.4267,177123.94724417193,0
+CASH.US,D,20211026,000000,62.4267,62.6061,61.1438,61.3231,194980.10684291014,0
+CASH.US,D,20211027,000000,60.9954,61.0652,58.5301,58.7483,244964.503227783,0
+CASH.US,D,20211028,000000,56.9882,57.5649,50.7637,54.771,1122958.275864226,0
+CASH.US,D,20211029,000000,55.239,55.795,53.6573,55.1196,473137.0281890609,0
+CASH.US,D,20211101,000000,55.5767,57.8129,55.5668,57.3169,348309.5618656904,0
+CASH.US,D,20211102,000000,57.1974,58.549,57.0679,57.4364,346890.9880709715,0
+CASH.US,D,20211103,000000,57.3169,60.319,57.3169,59.6726,295498.05733788275,0
+CASH.US,D,20211104,000000,59.6527,60.1597,58.7702,59.7423,307211.07960474346,0
+CASH.US,D,20211105,000000,59.4743,61.7902,57.5599,61.6907,309240.0517485134,0
+CASH.US,D,20211108,000000,61.8102,63.3272,61.7902,63.123,327146.4085798873,0
+CASH.US,D,20211109,000000,63.1329,64.623,62.7545,63.609,281583.3844469281,0
+CASH.US,D,20211110,000000,64.9418,64.9418,63.7883,64.366,252706.92439193607,0
+CASH.US,D,20211111,000000,64.4547,65.5733,63.1329,63.1828,194103.66316081086,0
+CASH.US,D,20211112,000000,63.2026,64.0323,62.5552,63.6888,253730.94793801653,0
+CASH.US,D,20211115,000000,63.8382,65.5036,63.6888,65.1013,234872.85157556477,0
+CASH.US,D,20211116,000000,64.8523,65.2307,64.2765,64.396,160529.74607429368,0
+CASH.US,D,20211117,000000,64.0473,64.3113,62.7216,63.123,188085.01496591224,0
+CASH.US,D,20211118,000000,63.0932,63.9976,62.2385,62.6847,199909.4750892628,0
+CASH.US,D,20211119,000000,62.2186,62.9436,61.6857,62.4766,238888.63018767152,0
+CASH.US,D,20211122,000000,63.1429,64.5146,62.4466,63.1828,166344.59350462345,0
+CASH.US,D,20211123,000000,63.6589,64.8621,63.5842,64.6032,182824.3449840559,0
+CASH.US,D,20211124,000000,64.117,65.1211,64.0076,64.7526,111349.50935647744,0
+CASH.US,D,20211126,000000,62.4069,63.4506,59.9117,61.4028,158695.53919321467,0
+CASH.US,D,20211129,000000,62.0492,62.864,60.8062,61.2634,204658.1332980789,0
+CASH.US,D,20211130,000000,60.5572,60.5572,59.2253,59.4246,272896.2513642944,0
+CASH.US,D,20211201,000000,60.9655,61.343,57.1077,57.1974,390253.365524492,0
+CASH.US,D,20211202,000000,57.8529,59.2603,57.3369,58.5301,341456.63566413574,0
+CASH.US,D,20211203,000000,59.0163,59.6129,56.3278,56.9284,194631.7380482961,0
+CASH.US,D,20211206,000000,57.5559,58.8659,56.6894,58.2413,195755.15211504267,0
+CASH.US,D,20211207,000000,58.9663,59.563,57.7233,58.2014,181146.75346884588,0
+CASH.US,D,20211208,000000,58.3409,59.2113,58.2163,58.9873,166431.93668944584,0
+CASH.US,D,20211209,000000,58.2811,58.5889,57.7432,58.2612,143548.02226835417,0
+CASH.US,D,20211210,000000,58.7183,58.9276,56.9623,57.4454,184835.24612407023,0
+CASH.US,D,20211213,000000,57.4653,57.9922,56.0718,56.4404,338728.91804186715,0
+CASH.US,D,20211214,000000,56.6984,59.2493,56.271,57.0072,288910.172524721,0
+CASH.US,D,20211215,000000,56.6187,59.1966,56.6187,57.7233,480810.17717213725,0
+CASH.US,D,20211216,000000,58.5889,59.833,57.4952,57.8529,283663.55776800914,0
+CASH.US,D,20211217,000000,57.7632,57.9026,55.007,55.9922,1614157.2723059847,0
+CASH.US,D,20211220,000000,53.9023,55.3955,53.2459,54.49,294394.7221642125,0
+CASH.US,D,20211221,000000,55.1166,56.4802,55.1166,56.291,259903.19966481815,0
+CASH.US,D,20211222,000000,55.9224,57.3956,55.8577,57.2959,180772.2821132637,0
+CASH.US,D,20211223,000000,57.6436,58.1816,57.3557,57.5052,110213.04400926181,0
+CASH.US,D,20211227,000000,57.6934,58.7183,57.1964,58.7183,222341.61441649304,0
+CASH.US,D,20211228,000000,58.808,59.7035,58.6436,59.1367,125662.74827468187,0
+CASH.US,D,20211229,000000,59.4256,60.0123,58.291,59.584,137012.34257714878,0
+CASH.US,D,20211230,000000,59.8529,60.4505,59.3659,59.4555,164104.79298372753,0
+CASH.US,D,20211231,000000,59.4156,59.8927,59.1466,59.3659,167062.41393154312,0
+CASH.US,D,20220103,000000,59.813,61.0173,59.2064,59.7533,183030.1536379253,0
+CASH.US,D,20220104,000000,60.0422,61.5542,60.0223,60.1617,212047.16594436136,0
+CASH.US,D,20220105,000000,60.1717,60.8878,58.8279,58.8777,162873.95683911233,0
+CASH.US,D,20220106,000000,59.574,61.8012,59.3957,61.6339,209509.19386150708,0
+CASH.US,D,20220107,000000,61.5144,62.4009,61.2962,61.8629,253302.26357117738,0
+CASH.US,D,20220110,000000,61.7335,62.1867,60.7982,61.4755,223696.93969807724,0
+CASH.US,D,20220111,000000,61.3062,61.3261,59.4056,60.1916,277701.1304736781,0
+CASH.US,D,20220112,000000,61.0073,61.7285,60.4336,61.3958,149280.5462371382,0
+CASH.US,D,20220113,000000,61.5442,63.1966,61.5442,61.843,142906.5016350684,0
+CASH.US,D,20220114,000000,61.3261,62.8382,60.5492,62.7086,194679.92739165117,0
+CASH.US,D,20220118,000000,62.6489,63.5046,60.7284,60.9077,329865.0907002881,0
+CASH.US,D,20220119,000000,61.2464,61.5024,59.2163,59.336,265276.3114478297,0
+CASH.US,D,20220120,000000,59.1866,60.589,57.4155,57.6336,165112.75341536294,0
+CASH.US,D,20220121,000000,56.7482,58.7083,56.7482,57.1067,233511.50262606874,0
+CASH.US,D,20220124,000000,56.1217,57.8529,55.4652,57.5449,331640.0648468336,0
+CASH.US,D,20220125,000000,57.0072,57.9723,55.3058,57.1964,171252.87891327453,0
+CASH.US,D,20220126,000000,58.0619,58.6436,55.8327,56.5699,190902.0836623039,0
+CASH.US,D,20220127,000000,59.0371,59.2862,56.007,56.3308,284068.14746317075,0
+CASH.US,D,20220128,000000,56.5101,57.7133,55.236,57.5549,302637.10776556196,0
+CASH.US,D,20220131,000000,56.9872,59.7035,56.7182,59.1666,445732.35099538945,0
+CASH.US,D,20220201,000000,59.0073,61.3261,58.3609,61.2763,360959.2644938292,0
+CASH.US,D,20220202,000000,59.7633,61.097,57.5739,58.7782,403884.9260232881,0
+CASH.US,D,20220203,000000,58.4206,58.8379,57.2562,57.3856,216626.15750680937,0
+CASH.US,D,20220204,000000,57.6237,58.1716,56.53,57.9723,245786.73389861535,0
+CASH.US,D,20220207,000000,58.4106,58.4206,57.6038,57.7133,160057.892087376,0
+CASH.US,D,20220208,000000,58.1118,59.3459,57.8329,59.306,321873.69126219716,0
+CASH.US,D,20220209,000000,59.4356,59.7016,57.286,57.7333,264181.0078313719,0
+CASH.US,D,20220210,000000,57.3459,58.0919,56.3308,57.0171,294798.3079147288,0
+CASH.US,D,20220211,000000,56.9274,57.8608,56.1217,56.54,160973.48961093256,0
+CASH.US,D,20220214,000000,57.1167,57.3059,55.6037,56.4404,233211.32317480978,0
+CASH.US,D,20220215,000000,57.2262,58.5003,56.9075,58.1217,234356.82402391327,0
+CASH.US,D,20220216,000000,57.6636,58.6237,57.5739,58.4603,161367.0359149257,0
+CASH.US,D,20220217,000000,57.7034,57.7034,56.1017,56.2013,163164.0968438381,0
+CASH.US,D,20220218,000000,56.3507,56.8677,55.7332,55.8427,158278.90216220927,0
+CASH.US,D,20220222,000000,55.8029,56.1217,54.4602,54.778,242840.1563419882,0
+CASH.US,D,20220223,000000,55.3557,55.8427,53.5846,53.7729,153553.3346804154,0
+CASH.US,D,20220224,000000,51.9322,53.3656,51.3155,53.3456,224414.7601249969,0
+CASH.US,D,20220225,000000,53.8027,55.0618,53.8027,54.9573,270984.74074493616,0
+CASH.US,D,20220228,000000,53.9423,55.535,53.236,55.1166,395185.7456048106,0
+CASH.US,D,20220301,000000,54.7879,55.0967,52.3804,53.1763,476406.8759239692,0
+CASH.US,D,20220302,000000,53.8726,56.4105,53.8726,56.012,258334.0341721521,0
+CASH.US,D,20220303,000000,56.2312,56.7979,55.535,55.8627,242101.25307735696,0
+CASH.US,D,20220304,000000,55.1663,55.6833,53.1962,54.3706,306128.82726878475,0
+CASH.US,D,20220307,000000,53.8027,53.8127,49.405,49.4947,479406.66254721803,0
+CASH.US,D,20220308,000000,49.8225,50.7577,48.6392,49.196,392590.5486767434,0
+CASH.US,D,20220309,000000,50.5007,52.8913,49.8136,51.208,490880.7459866439,0
+CASH.US,D,20220310,000000,50.3315,51.2977,49.9405,50.6303,328613.1717179613,0
+CASH.US,D,20220311,000000,51.2578,51.7957,50.7797,51.0487,257381.2906964189,0
+CASH.US,D,20220314,000000,51.8754,53.4093,51.4022,52.214,235933.01712916658,0
+CASH.US,D,20220315,000000,52.7121,53.1902,51.0785,51.7459,393338.48744324245,0
+CASH.US,D,20220316,000000,52.6125,54.2809,51.7559,54.1266,268160.64443596744,0
+CASH.US,D,20220317,000000,53.8476,55.3217,52.6523,55.3217,365963.9285891605,0
+CASH.US,D,20220318,000000,54.754,55.76,53.1503,55.7402,1195344.69323681,0
+CASH.US,D,20220321,000000,56.1087,56.1684,53.8426,54.4353,356981.6357785344,0
+CASH.US,D,20220322,000000,55.033,56.1287,54.9333,55.4712,406688.94343919057,0
+CASH.US,D,20220323,000000,55.1624,55.262,52.9412,53.1006,246018.6451134629,0
+CASH.US,D,20220324,000000,53.4093,53.738,52.5223,53.3496,135463.25597752898,0
+CASH.US,D,20220325,000000,53.5488,55.1076,53.5488,55.0727,147887.07105873208,0
+CASH.US,D,20220328,000000,54.8736,55.3217,54.0766,55.272,268704.78243790765,0
+CASH.US,D,20220329,000000,56.1983,57.3439,55.785,56.9952,289307.73460731545,0
+CASH.US,D,20220330,000000,56.8657,57.2292,55.1026,55.9095,333823.64446717204,0
+CASH.US,D,20220331,000000,55.75,56.1983,54.3456,54.7043,220642.94006357144,0
+CASH.US,D,20220401,000000,55.1524,55.3018,54.0866,54.4253,183329.32914452895,0
+CASH.US,D,20220404,000000,54.4553,54.4553,53.4193,53.748,111575.39690341314,0
+CASH.US,D,20220405,000000,53.5587,54.4353,52.3734,53.5986,211090.4066900169,0
+CASH.US,D,20220406,000000,53.2201,53.2201,51.5267,51.8654,212216.83259071945,0
+CASH.US,D,20220407,000000,51.7559,52.1244,49.5057,49.6343,333972.22827581846,0
+CASH.US,D,20220408,000000,49.943,50.421,49.0166,49.5147,247193.26035751053,0
+CASH.US,D,20220411,000000,49.5646,50.431,48.7676,48.7976,230751.65877489,0
+CASH.US,D,20220412,000000,49.166,49.4947,47.8961,48.6382,358392.1780160409,0
+CASH.US,D,20220413,000000,48.3094,49.5246,48.0455,49.405,170631.43717304507,0
+CASH.US,D,20220414,000000,49.5047,49.8633,47.8613,47.9906,251538.33281581034,0
+CASH.US,D,20220418,000000,47.7118,48.2198,47.154,47.6122,184388.49075347543,0
+CASH.US,D,20220419,000000,48.0206,49.943,47.8612,49.7537,174707.4524643407,0
+CASH.US,D,20220420,000000,50.2517,50.3813,49.0266,49.3254,234762.41766373022,0
+CASH.US,D,20220421,000000,49.9928,49.9928,47.5425,47.8911,179112.76160181934,0
+CASH.US,D,20220422,000000,47.9011,48.3891,46.4269,46.7954,192689.10514469314,0
+CASH.US,D,20220425,000000,46.0982,47.2337,45.2515,47.2137,158513.8252110128,0
+CASH.US,D,20220426,000000,46.3671,46.7157,45.102,45.122,217947.34867019285,0
+CASH.US,D,20220427,000000,44.9726,45.4889,44.4546,44.7733,225055.2768136173,0
+CASH.US,D,20220428,000000,45.63,46.0085,44.4846,45.7396,221917.94977291048,0
+CASH.US,D,20220429,000000,45.0323,45.63,43.09,43.4786,350722.04086692043,0
+CASH.US,D,20220502,000000,43.7773,44.5044,41.9545,43.1696,375754.3968454845,0
+CASH.US,D,20220503,000000,43.0402,43.8171,42.4824,42.8012,403405.04047913785,0
+CASH.US,D,20220504,000000,42.9606,44.1559,41.7852,43.9466,305588.70504545566,0
+CASH.US,D,20220505,000000,43.3291,43.4984,41.576,41.9944,224150.72268123922,0
+CASH.US,D,20220506,000000,41.9246,41.9296,40.4106,40.8887,235458.15130828295,0
+CASH.US,D,20220509,000000,40.1716,41.088,39.1057,39.3547,305369.8451110972,0
+CASH.US,D,20220510,000000,40.052,41.5424,37.6614,38.538,340753.8744070158,0
+CASH.US,D,20220511,000000,38.6276,39.8379,38.1496,38.4284,200498.79060059224,0
+CASH.US,D,20220512,000000,38.1993,38.9463,37.6913,38.7073,267919.697719242,0
+CASH.US,D,20220513,000000,39.3149,39.8727,38.7073,39.275,191479.35183779954,0
+CASH.US,D,20220516,000000,39.016,39.056,37.9204,38.279,261170.1778169447,0
+CASH.US,D,20220517,000000,39.265,39.7333,38.8766,39.534,159817.94931529593,0
+CASH.US,D,20220518,000000,38.7173,39.1953,37.4224,37.9603,257027.90217855835,0
+CASH.US,D,20220519,000000,37.3427,37.9304,36.8447,36.9442,314540.8795164923,0
+CASH.US,D,20220520,000000,37.5021,37.7511,35.8785,36.8049,231394.1833528311,0
+CASH.US,D,20220523,000000,37.5817,39.265,37.4921,38.8966,302071.8869259001,0
+CASH.US,D,20220524,000000,38.5479,38.786,37.3039,38.3686,213796.03752992867,0
+CASH.US,D,20220525,000000,38.3289,39.514,38.0101,39.2453,235751.3031469647,0
+CASH.US,D,20220526,000000,39.7133,40.555,39.3547,40.4803,233691.20871896,0
+CASH.US,D,20220527,000000,40.56,41.4465,40.5003,41.4365,149494.3864482201,0
+CASH.US,D,20220531,000000,40.9883,41.7951,40.5301,41.4067,447296.49676480895,0
+CASH.US,D,20220601,000000,41.5262,41.5262,40.2612,40.6994,147768.60558967502,0
+CASH.US,D,20220602,000000,40.55,41.6806,40.4703,41.327,144871.22132103826,0
+CASH.US,D,20220603,000000,40.9784,40.9784,40.3908,40.8987,114380.41826397099,0
+CASH.US,D,20220606,000000,41.4565,42.2334,41.1775,41.7354,208130.7778529007,0
+CASH.US,D,20220607,000000,41.1079,41.8947,41.0033,41.5461,116875.22072673675,0
+CASH.US,D,20220608,000000,41.0774,41.6458,40.7283,41.1672,172788.34763840068,0
+CASH.US,D,20220609,000000,40.9777,41.6508,39.402,39.5316,220918.92110978556,0
+CASH.US,D,20220610,000000,38.6541,39.3322,38.0058,38.3948,185767.82935705184,0
+CASH.US,D,20220613,000000,37.3875,37.9958,36.6097,36.8789,296217.76387081516,0
+CASH.US,D,20220614,000000,37.1481,38.7089,36.5049,36.9986,338130.33934024826,0
+CASH.US,D,20220615,000000,37.3776,38.5344,36.839,37.5671,304964.6751062825,0
+CASH.US,D,20220616,000000,36.9188,37.3376,36.3104,37.0585,308739.9956154551,0
+CASH.US,D,20220617,000000,37.4374,38.1255,36.9188,37.5471,432415.0834347878,0
+CASH.US,D,20220621,000000,38.4048,38.7139,37.8263,37.8662,212295.34703836893,0
+CASH.US,D,20220622,000000,37.218,38.1155,37.1283,37.8064,189006.68333968855,0
+CASH.US,D,20220623,000000,37.7366,38.0955,36.9687,38.0058,183479.57400460914,0
+CASH.US,D,20220624,000000,38.2153,40.14,38.0657,39.5416,363207.89328816003,0
+CASH.US,D,20220627,000000,39.9306,39.9704,39.048,39.5815,164898.78010421956,0
+CASH.US,D,20220628,000000,39.7411,40.509,39.0928,39.1128,237689.76719634872,0
+CASH.US,D,20220629,000000,39.0829,39.3521,38.3449,39.033,129789.80348067582,0
+CASH.US,D,20220630,000000,38.2452,39.2025,37.5671,38.5643,212433.72531997602,0
+CASH.US,D,20220701,000000,38.6341,40.6984,37.9809,40.509,305063.9464822189,0
+CASH.US,D,20220705,000000,39.5715,41.217,39.0031,41.0874,335659.5850946723,0
+CASH.US,D,20220706,000000,41.2469,41.7755,40.5738,40.6386,324368.7195081431,0
+CASH.US,D,20220707,000000,40.3993,41.6858,40.3993,40.7383,472974.96106441575,0
+CASH.US,D,20220708,000000,40.9278,41.561,40.509,40.9478,364323.9442115847,0
+CASH.US,D,20220711,000000,40.4092,40.9348,40.2297,40.469,335468.0615309911,0
+CASH.US,D,20220712,000000,40.2597,40.7283,40.0004,40.3494,303773.4185950157,0
+CASH.US,D,20220713,000000,39.8209,39.8906,39.1728,39.4918,165354.0245959047,0
+CASH.US,D,20220714,000000,38.5144,38.9034,38.0258,38.1355,207926.4037559042,0
+CASH.US,D,20220715,000000,39.1028,39.5216,38.5094,39.1627,156809.66707700255,0
+CASH.US,D,20220718,000000,39.5616,40.1599,37.926,39.2225,159504.0326037287,0
+CASH.US,D,20220719,000000,39.8607,41.3018,39.8109,41.2469,208107.89990787438,0
+CASH.US,D,20220720,000000,41.0176,41.9151,40.6286,41.7755,79696.86553745613,0
+CASH.US,D,20220721,000000,41.5262,42.1146,41.2569,42.0846,182157.96114110996,0
+CASH.US,D,20220722,000000,42.0547,42.3389,40.5793,41.4763,151990.4930087182,0
+CASH.US,D,20220725,000000,41.7057,42.2043,41.2819,42.0348,155157.14962703205,0
+CASH.US,D,20220726,000000,41.4763,42.3789,41.3765,41.586,132685.71998279405,0
+CASH.US,D,20220727,000000,41.9351,43.1617,41.8104,43.0021,167643.28268951047,0
+CASH.US,D,20220728,000000,39.048,39.048,31.0748,33.9071,1744006.5516739807,0
+CASH.US,D,20220729,000000,33.9071,34.7448,33.5181,33.6278,435478.4577124829,0
+CASH.US,D,20220801,000000,33.6278,33.9071,32.9796,33.189,406264.5964338044,0
+CASH.US,D,20220802,000000,33.0992,34.0452,32.9098,33.7575,562870.7070530787,0
+CASH.US,D,20220803,000000,33.9669,34.2362,33.6378,33.8771,429942.3237068757,0
+CASH.US,D,20220804,000000,34.0566,34.6292,33.6478,34.3957,448763.775488328,0
+CASH.US,D,20220805,000000,34.4655,34.7148,33.8423,34.1065,263878.3583618397,0
+CASH.US,D,20220808,000000,34.1065,34.7548,33.8173,34.0267,219965.31425607225,0
+CASH.US,D,20220809,000000,34.0467,34.5154,33.5181,34.4855,214110.3085580508,0
+CASH.US,D,20220810,000000,34.9043,35.9913,34.6251,35.4429,310740.46425178944,0
+CASH.US,D,20220811,000000,35.8318,36.2806,35.732,35.8617,426475.8474783964,0
+CASH.US,D,20220812,000000,36.3404,36.4601,35.8517,36.3005,212379.5772967389,0
+CASH.US,D,20220815,000000,35.8816,36.4701,35.5924,36.4701,186081.68734360056,0
+CASH.US,D,20220816,000000,36.2806,37.3476,36.2806,37.1183,154326.87993736943,0
+CASH.US,D,20220817,000000,36.5897,37.1581,36.5597,36.7393,159424.8160512142,0
+CASH.US,D,20220818,000000,36.6495,37.0983,36.3902,37.0285,124886.39915402148,0
+CASH.US,D,20220819,000000,36.6097,37.1083,36.3554,36.4501,183939.8322021497,0
+CASH.US,D,20220822,000000,36.0013,36.0013,34.8545,35.0539,217082.43338917426,0
+CASH.US,D,20220823,000000,34.9841,35.5525,34.5453,34.5652,122780.64269472206,0
+CASH.US,D,20220824,000000,34.3259,34.9343,34.3259,34.655,95260.41125402096,0
+CASH.US,D,20220825,000000,34.6949,35.1836,34.2162,35.0938,251281.92377054086,0
+CASH.US,D,20220826,000000,35.2733,35.5525,33.8971,33.8971,163650.36734620633,0
+CASH.US,D,20220829,000000,33.5082,33.9369,33.1242,33.4184,278274.713355244,0
+CASH.US,D,20220830,000000,33.558,33.6028,32.9098,33.209,143261.63111433657,0
+CASH.US,D,20220831,000000,33.3087,33.3436,32.6904,32.8699,226226.43012838718,0
+CASH.US,D,20220901,000000,32.6505,32.9098,32.1469,32.8799,172292.9934998818,0
+CASH.US,D,20220902,000000,32.8699,33.7076,32.451,32.6006,277021.2868913753,0
+CASH.US,D,20220906,000000,32.8699,33.538,31.8826,32.092,199879.40585786715,0
+CASH.US,D,20220907,000000,31.9122,32.7912,31.7225,32.7612,196465.1734467927,0
+CASH.US,D,20220908,000000,32.3917,33.3006,32.142,33.001,170574.5771386587,0
+CASH.US,D,20220909,000000,33.5104,34.0997,33.1208,34.0497,148560.5619946815,0
+CASH.US,D,20220912,000000,34.0297,34.4692,33.9898,34.3294,297787.9119685284,0
+CASH.US,D,20220913,000000,33.5303,33.6802,32.8212,33.1208,238231.530994605,0
+CASH.US,D,20220914,000000,33.1308,33.2207,32.2319,32.6713,248307.4382353266,0
+CASH.US,D,20220915,000000,32.6214,33.3156,32.6014,32.8711,140649.2127283677,0
+CASH.US,D,20220916,000000,32.6414,32.8212,31.8323,32.7513,504268.92166692874,0
+CASH.US,D,20220919,000000,32.6014,33.3855,32.5315,33.3006,176554.6441049574,0
+CASH.US,D,20220920,000000,33.0709,33.3905,32.6574,32.931,128912.34263864401,0
+CASH.US,D,20220921,000000,33.0109,33.7001,32.7263,32.7612,149412.5688569484,0
+CASH.US,D,20220922,000000,32.7712,32.921,32.0421,32.4316,168182.75058876962,0
+CASH.US,D,20220923,000000,31.9822,32.2419,31.6226,32.1619,208757.70018582093,0
+CASH.US,D,20220926,000000,31.9422,32.5565,31.9422,32.132,308658.7586318586,0
+CASH.US,D,20220927,000000,32.2618,32.941,31.8573,32.0021,310380.79365312663,0
+CASH.US,D,20220928,000000,32.0521,33.5803,31.9522,33.2107,277984.5092239464,0
+CASH.US,D,20220929,000000,32.7712,33.1508,32.5615,32.8411,218576.3033565042,0
+CASH.US,D,20220930,000000,32.9011,33.7201,32.5914,32.921,270689.888779203,0
+CASH.US,D,20221003,000000,33.2107,33.5903,32.931,33.3306,229785.5499251766,0
+CASH.US,D,20221004,000000,33.9598,35.1984,33.9598,35.1784,187296.3381416925,0
+CASH.US,D,20221005,000000,34.4892,35.3282,34.4093,35.1984,168894.5918097705,0
+CASH.US,D,20221006,000000,34.9287,35.3881,34.8388,34.8488,191366.147654166,0
+CASH.US,D,20221007,000000,34.5791,34.5791,33.6002,33.7501,338095.54566402244,0
+CASH.US,D,20221010,000000,34.1296,34.7289,33.6602,34.3194,184524.06199408142,0
+CASH.US,D,20221011,000000,34.1895,35.8626,33.9798,35.7277,327593.1344005914,0
+CASH.US,D,20221012,000000,35.6179,36.9163,35.1984,36.5068,305701.263601146,0
+CASH.US,D,20221013,000000,36.0074,38.884,35.6079,38.8141,285361.2266871456,0
+CASH.US,D,20221014,000000,39.0138,39.6131,37.3258,37.5056,265478.73047356354,0
+CASH.US,D,20221017,000000,38.1249,38.6794,37.4956,38.2248,149881.12257203762,0
+CASH.US,D,20221018,000000,38.6942,39.1737,37.7953,38.015,176186.2087050582,0
+CASH.US,D,20221019,000000,37.6155,38.045,36.7265,37.4557,177971.3182648959,0
+CASH.US,D,20221020,000000,37.4357,37.4357,35.9974,36.2771,128500.85636321311,0
+CASH.US,D,20221021,000000,36.5867,37.8852,36.4069,37.6854,146424.0371485269,0
+CASH.US,D,20221024,000000,37.7553,38.2448,37.4457,38.2448,139474.824891189,0
+CASH.US,D,20221025,000000,38.2747,39.2835,37.8852,39.2236,201274.85730852032,0
+CASH.US,D,20221026,000000,39.0039,40.0926,38.864,39.3934,158922.80761684652,0
+CASH.US,D,20221027,000000,39.8828,40.0926,39.0238,39.4733,163112.75910754802,0
+CASH.US,D,20221028,000000,39.763,42.0902,39.2436,41.9903,311201.76383768464,0
+CASH.US,D,20221031,000000,41.5608,42.24,41.2612,41.9803,212217.78915878732,0
+CASH.US,D,20221101,000000,42.2001,42.4498,41.6907,41.7007,134527.97893765112,0
+CASH.US,D,20221102,000000,41.5009,42.4498,41.2462,41.4909,214606.6121592207,0
+CASH.US,D,20221103,000000,40.9615,41.0814,39.8429,40.2224,134194.5849480684,0
+CASH.US,D,20221104,000000,40.592,41.8705,40.4521,41.8405,121966.1339307618,0
+CASH.US,D,20221107,000000,41.9204,42.7594,41.6407,42.5596,128776.1817299856,0
+CASH.US,D,20221108,000000,42.7794,42.8094,41.9404,42.25,141312.9971580774,0
+CASH.US,D,20221109,000000,41.9004,42.24,41.4609,41.6507,164145.9801203088,0
+CASH.US,D,20221110,000000,42.5696,44.4075,42.3299,43.8381,178573.0293391878,0
+CASH.US,D,20221111,000000,43.978,44.5223,43.7482,44.2976,154251.28703008112,0
+CASH.US,D,20221114,000000,44.1677,44.5972,43.7782,43.8182,261393.9032138115,0
+CASH.US,D,20221115,000000,44.2776,44.8969,43.6883,44.1278,127031.11949622391,0
+CASH.US,D,20221116,000000,43.928,43.928,43.3788,43.5085,96674.24514746401,0
+CASH.US,D,20221117,000000,42.8992,43.3337,42.3799,43.0591,104411.3885453472,0
+CASH.US,D,20221118,000000,43.918,43.918,42.285,42.5996,118996.62470222641,0
+CASH.US,D,20221121,000000,42.5996,43.918,42.2101,43.8881,146827.5139587426,0
+CASH.US,D,20221122,000000,44.0079,44.5223,43.7482,44.1278,94276.41149866351,0
+CASH.US,D,20221123,000000,44.0379,44.5872,43.918,44.5273,98194.04117204821,0
+CASH.US,D,20221125,000000,44.7471,44.9468,43.8256,44.6072,84600.97751870191,0
+CASH.US,D,20221128,000000,43.988,44.1977,42.9891,42.9991,175064.88357493022,0
+CASH.US,D,20221129,000000,43.0091,43.7582,42.6795,42.7195,91988.707996572,0
+CASH.US,D,20221130,000000,42.6096,43.6084,41.8505,43.4786,231732.8511556221,0
+CASH.US,D,20221201,000000,43.4786,43.8881,43.144,43.2988,115773.81613626031,0
+CASH.US,D,20221202,000000,42.8493,43.7682,42.5996,43.7482,196617.35328588152,0
+CASH.US,D,20221205,000000,43.4486,43.6683,42.2101,42.5996,148515.508752846,0
+CASH.US,D,20221206,000000,42.5197,42.9492,41.8904,42.26,99778.91410150591,0
+CASH.US,D,20221207,000000,42.08,42.84,41.95,42.42,98935,0
+CASH.US,D,20221208,000000,42.53,42.82,42.04,42.45,136116,0
+CASH.US,D,20221209,000000,42.27,43.08,41.725,42.11,131944,0
+CASH.US,D,20221212,000000,41.96,43.03,41.66,42.73,194716,0
+CASH.US,D,20221213,000000,43.68,44.46,42.698,43.39,291994,0
+CASH.US,D,20221214,000000,43.49,43.6,42.56,42.64,322688,0
+CASH.US,D,20221215,000000,41.75,42.406,41.16,41.56,302119,0
+CASH.US,D,20221216,000000,41.17,42.42,40.94,42.41,897535,0
+CASH.US,D,20221219,000000,42.38,42.72,42.12,42.41,250456,0
+CASH.US,D,20221220,000000,42.5,43.27,42.39,42.56,305060,0
+CASH.US,D,20221221,000000,43.03,43.64,42.99,43.25,262591,0
+CASH.US,D,20221222,000000,43.13,43.13,41.76,42.46,170350,0
+CASH.US,D,20221223,000000,42.54,42.9562,42.1,42.5,189766,0
+CASH.US,D,20221227,000000,42.71,42.98,42.21,42.67,128834,0
+CASH.US,D,20221228,000000,42.74,43.06,41.84,41.87,91969,0
+CASH.US,D,20221229,000000,42.22,43.59,42.01,43.59,148393,0
+CASH.US,D,20221230,000000,43.25,43.635,42.98,43.05,248218,0
+CASH.US,D,20230103,000000,43.36,44.05,43.1,43.71,270242,0
+CASH.US,D,20230104,000000,43.92,45.12,43.92,44.54,301108,0
+CASH.US,D,20230105,000000,44.54,44.67,43.945,44.14,224537,0
+CASH.US,D,20230106,000000,44.42,45.57,44.42,45.56,176706,0
+CASH.US,D,20230109,000000,46.04,46.47,45.31,45.39,163776,0
+CASH.US,D,20230110,000000,45.47,46.47,45.445,46.43,192593,0
+CASH.US,D,20230111,000000,46.5,46.76,46.06,46.14,279783,0
+CASH.US,D,20230112,000000,46.35,46.665,45.84,46.39,237310,0
+CASH.US,D,20230113,000000,45.9,46.85,45.81,46.72,159941,0
+CASH.US,D,20230117,000000,46.6,46.96,46.265,46.48,210138,0
+CASH.US,D,20230118,000000,46.32,46.76,45.59,45.62,358262,0
+CASH.US,D,20230119,000000,45.17,45.33,44.13,44.19,227996,0
+CASH.US,D,20230120,000000,44.58,45.04,44.32,44.77,234358,0
+CASH.US,D,20230123,000000,44.77,45.99,44.51,45.96,131188,0
+CASH.US,D,20230124,000000,45.97,46,45.29,45.5,163135,0
+CASH.US,D,20230125,000000,45.14,45.81,45.07,45.73,144569,0
+CASH.US,D,20230126,000000,48,49.0742,46.165,49.05,434161,0
+CASH.US,D,20230127,000000,49.02,49.55,48.84,49.23,201674,0
+CASH.US,D,20230130,000000,48.9,49.85,48.75,48.82,195352,0
+CASH.US,D,20230131,000000,48.8,49.905,48.8,49.62,193387,0
+CASH.US,D,20230201,000000,49.49,51.39,49.35,50.88,301678,0
+CASH.US,D,20230202,000000,51.47,52.03,51.285,52.02,158078,0
+CASH.US,D,20230203,000000,51.51,52.71,51.51,52.54,183708,0
+CASH.US,D,20230206,000000,52.19,52.385,50.68,50.81,196538,0
+CASH.US,D,20230207,000000,50.58,51.25,50.55,50.97,215586,0
+CASH.US,D,20230208,000000,50.46,50.9087,49.64,49.91,168495,0
+CASH.US,D,20230209,000000,50.4,50.48,49.215,49.28,159744,0
+CASH.US,D,20230210,000000,49.21,50.09,48.84,49.7,341242,0
+CASH.US,D,20230213,000000,49.68,50.54,49.68,50.53,211266,0
+CASH.US,D,20230214,000000,50.38,51.01,49.99,50.52,291873,0
+CASH.US,D,20230215,000000,50.11,50.99,49.79,50.62,186268,0
+CASH.US,D,20230216,000000,50.15,50.96,49.86,50.45,171558,0
+CASH.US,D,20230217,000000,50.54,52.01,50.54,51.81,219042,0
+CASH.US,D,20230221,000000,51.28,51.75,50.53,50.85,386197,0
+CASH.US,D,20230222,000000,50.85,51.445,50.68,51.14,289644,0
+CASH.US,D,20230223,000000,51.31,51.76,51.115,51.34,175751,0
+CASH.US,D,20230224,000000,50.93,51.18,50.2401,51.07,181972,0
+CASH.US,D,20230227,000000,51.48,51.87,51.29,51.54,267615,0
+CASH.US,D,20230228,000000,51.54,52.2,50.95,51.01,326013,0
+CASH.US,D,20230301,000000,50.74,51,50.08,50.47,170952,0
+CASH.US,D,20230302,000000,50.17,50.17,47.79,49.37,192962,0
+CASH.US,D,20230303,000000,49.51,50.43,48.94,50.02,282326,0
+CASH.US,D,20230306,000000,50.18,50.18,48.9,49.19,216885,0
+CASH.US,D,20230307,000000,49.15,49.15,48.09,48.73,269957,0
+CASH.US,D,20230308,000000,48.93,49.64,48.48,49.6,240743,0
+CASH.US,D,20230309,000000,49.32,49.4,46.31,46.92,522463,0
+CASH.US,D,20230310,000000,46.37,47.59,45.05,46.14,563037,0
+CASH.US,D,20230313,000000,44.32,45.57,41.365,42.065,922034,0
+CASH.US,D,20230314,000000,44.36,46.47,42.975,43.25,631346,0
+CASH.US,D,20230315,000000,41.24,43.59,40.57,43.29,920568,0
+CASH.US,D,20230316,000000,42.62,46.21,42.31,46.14,405326,0
+CASH.US,D,20230317,000000,45.14,45.14,43.34,44.22,1062071,0
+CASH.US,D,20230320,000000,43.49,44.62,42.185,42.72,536421,0
+CASH.US,D,20230321,000000,44.25,45,43.62,44.8,335669,0
+CASH.US,D,20230322,000000,44.72,44.79,42.23,42.35,248498,0
+CASH.US,D,20230323,000000,42.81,42.81,40.97,41.64,374343,0
+CASH.US,D,20230324,000000,41.02,42.71,40.42,42.31,228510,0
+CASH.US,D,20230327,000000,43.29,43.33,41.89,41.97,279741,0
+CASH.US,D,20230328,000000,41.87,42.235,40.9,41.44,181562,0
+CASH.US,D,20230329,000000,41.94,41.94,40.9,40.99,224417,0
+CASH.US,D,20230330,000000,41.41,41.495,39.75,40.27,340634,0
+CASH.US,D,20230331,000000,40.5,41.68,40.4,41.49,272866,0
+CASH.US,D,20230403,000000,41.79,42.28,40.77,41.58,198355,0
+CASH.US,D,20230404,000000,41.86,41.86,40.14,41.2,324295,0
+CASH.US,D,20230405,000000,40.75,41.36,40.48,41.2,268042,0
+CASH.US,D,20230406,000000,41.13,42.07,41.13,42.03,195480,0
+CASH.US,D,20230410,000000,41.62,42.54,41.04,42,273646,0
+CASH.US,D,20230411,000000,42.07,42.285,41.38,41.4,224019,0
+CASH.US,D,20230412,000000,41.57,42.475,40.67,40.88,194253,0
+CASH.US,D,20230413,000000,41.04,42.26,40.76,42.1,182596,0
+CASH.US,D,20230414,000000,42.6,42.88,41.17,41.48,189473,0
+CASH.US,D,20230417,000000,41.36,42.25,40.875,42.25,123316,0
+CASH.US,D,20230418,000000,42.3,42.3,41.03,41.47,100788,0
+CASH.US,D,20230419,000000,41.4,42.48,41.26,42.22,130130,0
+CASH.US,D,20230420,000000,41.77,42.04,41.32,41.7,168089,0
+CASH.US,D,20230421,000000,41.62,41.98,41.24,41.56,159119,0
+CASH.US,D,20230424,000000,41.28,41.8375,41.2,41.33,102130,0
+CASH.US,D,20230425,000000,41.08,41.24,39.9,40.29,190819,0
+CASH.US,D,20230426,000000,40.16,40.955,40.145,40.63,243602,0
+CASH.US,D,20230427,000000,43.93,43.93,41.55,43.49,460997,0
+CASH.US,D,20230428,000000,43.39,45.34,43.39,44.53,351895,0
+CASH.US,D,20230501,000000,44.39,45.25,44.15,44.34,281747,0
+CASH.US,D,20230502,000000,44.08,44.41,41.61,42.48,441283,0
+CASH.US,D,20230503,000000,42.53,44.25,42.53,42.89,256569,0
+CASH.US,D,20230504,000000,42,43.12,41.34,42.86,562789,0
+CASH.US,D,20230505,000000,44.11,44.97,43.475,44.66,270382,0
+CASH.US,D,20230508,000000,44.9,45,43.32,43.34,231535,0
+CASH.US,D,20230509,000000,43.12,43.87,43.07,43.38,168823,0
+CASH.US,D,20230510,000000,44.23,44.23,43.48,43.75,162299,0
+CASH.US,D,20230511,000000,43.07,44.01,43.07,43.53,115573,0
+CASH.US,D,20230512,000000,43.68,44.06,43.015,43.58,143359,0
+CASH.US,D,20230515,000000,43.68,44.755,43.68,44.46,160846,0
+CASH.US,D,20230516,000000,44.49,45.705,44.395,45.17,220615,0
+CASH.US,D,20230517,000000,45.8,47.57,45.8,47.31,224398,0
+CASH.US,D,20230518,000000,47.24,47.5287,45.9,46.12,177698,0
+CASH.US,D,20230519,000000,46.72,46.91,45.07,45.9,167812,0
+CASH.US,D,20230522,000000,46.21,46.755,45.637,46.2,296821,0
+CASH.US,D,20230523,000000,46.28,47.64,46.23,46.65,213278,0
+CASH.US,D,20230524,000000,46.26,46.54,45.23,45.57,133352,0
+CASH.US,D,20230525,000000,45.35,46.025,44.93,45.69,91422,0
+CASH.US,D,20230526,000000,45.51,46.59,45.195,46.41,89792,0
+CASH.US,D,20230530,000000,46.66,46.66,45.05,45.91,139023,0
+CASH.US,D,20230531,000000,45.56,45.56,43.645,43.94,189672,0
+CASH.US,D,20230601,000000,44.22,46.09,43.99,45.48,167444,0
+CASH.US,D,20230602,000000,46.1,48.72,45.97,48.6,200862,0
+CASH.US,D,20230605,000000,48.35,48.35,46.83,47.05,177613,0
+CASH.US,D,20230606,000000,47.05,49.68,47.015,49.2,168520,0
+CASH.US,D,20230607,000000,49.58,51.45,49.14,50.76,223498,0
+CASH.US,D,20230608,000000,50.54,50.62,49.43,50.02,127967,0
+CASH.US,D,20230609,000000,50.11,50.25,49.38,49.77,225072,0
+CASH.US,D,20230612,000000,49.72,50.47,49.0579,49.44,280096,0
+CASH.US,D,20230613,000000,49.75,50.76,49.29,50.4,188485,0
+CASH.US,D,20230614,000000,50.5,50.89,48.92,49.44,195039,0
+CASH.US,D,20230615,000000,48.94,49.94,48.81,49.43,186326,0
+CASH.US,D,20230616,000000,49.75,49.75,47.85,48.3,566545,0
+CASH.US,D,20230620,000000,48.29,48.29,47.455,48.08,172862,0
+CASH.US,D,20230621,000000,48.05,48.54,47.39,47.89,112457,0
+CASH.US,D,20230622,000000,47.75,47.75,46.04,46.34,214391,0
+CASH.US,D,20230623,000000,45.73,46.42,44.66,44.94,322951,0
+CASH.US,D,20230626,000000,46.13,46.13,44.74,44.82,232104,0
+CASH.US,D,20230627,000000,44.91,45.96,44.91,45.78,118637,0
+CASH.US,D,20230628,000000,45.75,46.32,45.33,46.17,101509,0
+CASH.US,D,20230629,000000,46.52,47.535,46.5,46.55,107605,0
+CASH.US,D,20230630,000000,47.13,47.1792,46.29,46.36,138517,0
+CASH.US,D,20230703,000000,46.58,47.99,46.43,47.95,135243,0
+CASH.US,D,20230705,000000,47.37,48.205,47.28,47.68,157538,0
+CASH.US,D,20230706,000000,47.04,47.04,46.01,46.58,157768,0
+CASH.US,D,20230707,000000,46.7,47.77,46.7,47.17,401091,0
+CASH.US,D,20230710,000000,47.04,48.29,46.805,47.85,212155,0
+CASH.US,D,20230711,000000,48.09,49.03,47.815,48.82,192053,0
+CASH.US,D,20230712,000000,50,51.2,49.97,50.37,317450,0
+CASH.US,D,20230713,000000,50.52,52.72,50.39,52.59,266890,0
+CASH.US,D,20230714,000000,52.92,52.92,52.01,52.35,266831,0
+CASH.US,D,20230717,000000,52.29,53.5475,52.29,53.29,231316,0
+CASH.US,D,20230718,000000,53.43,55,53.43,54.8,180953,0
+CASH.US,D,20230719,000000,55,55.525,54.56,55.19,158494,0
+CASH.US,D,20230720,000000,55,55.33,53.98,55.23,230370,0
+CASH.US,D,20230721,000000,55.7,55.81,54.81,55.32,306306,0
+CASH.US,D,20230724,000000,55.32,56.82,55.32,56.45,376582,0
+CASH.US,D,20230725,000000,56.38,57.25,56.08,56.32,277632,0
+CASH.US,D,20230726,000000,56.75,57.42,56.69,56.86,293764,0
+CASH.US,D,20230727,000000,60.43,60.49,51.3085,53.03,529544,0
+CASH.US,D,20230728,000000,53.57,54.1475,52.87,53.29,271111,0
+CASH.US,D,20230731,000000,53.37,53.7,51.47,51.96,318298,0
+CASH.US,D,20230801,000000,51.44,53.09,50.94,52.77,259001,0
+CASH.US,D,20230802,000000,52.08,52.71,51.27,52.51,129631,0
+CASH.US,D,20230803,000000,52.18,52.61,51.17,51.48,133689,0
+CASH.US,D,20230804,000000,51.35,52.14,51.245,51.42,93417,0
+CASH.US,D,20230807,000000,51.62,52.1948,51.02,51.77,214058,0
+CASH.US,D,20230808,000000,51.03,51.74,50.19,51.61,92489,0
+CASH.US,D,20230809,000000,51.61,51.61,50.16,50.42,103386,0
+CASH.US,D,20230810,000000,50.65,51.22,50,50.4,140688,0
+CASH.US,D,20230811,000000,50.05,50.55,49.41,49.51,115837,0
+CASH.US,D,20230814,000000,49.51,49.51,48.62,48.74,134514,0
+CASH.US,D,20230815,000000,48.22,49.92,47.94,48.24,147456,0
+CASH.US,D,20230816,000000,48.31,48.845,47.56,47.67,97112,0
+CASH.US,D,20230817,000000,47.79,47.79,47.02,47.15,121436,0
+CASH.US,D,20230818,000000,46.73,47.61,46.57,47.57,133792,0
+CASH.US,D,20230821,000000,47.67,48.6,46.71,47.7,122947,0
+CASH.US,D,20230822,000000,47.71,47.885,47.36,47.58,139868,0
+CASH.US,D,20230823,000000,47.48,48.205,47.31,47.81,89537,0
+CASH.US,D,20230824,000000,47.56,48.35,47.55,48.11,83669,0
+CASH.US,D,20230825,000000,48.93,49.21,47.96,48.57,201059,0
+CASH.US,D,20230828,000000,48.97,50.19,48.97,49.41,201931,0
+CASH.US,D,20230829,000000,49.49,49.78,49.05,49.2,165692,0
+CASH.US,D,20230830,000000,49.21,49.4,47.765,48.09,116209,0
+CASH.US,D,20230831,000000,48.07,49.4,48.07,49.27,223285,0
+CASH.US,D,20230901,000000,49.55,50.51,49.37,50.18,290479,0
+CASH.US,D,20230905,000000,49.72,50.415,48.27,48.76,120570,0
+CASH.US,D,20230906,000000,48.83,49.21,48.52,48.89,106776,0
+CASH.US,D,20230907,000000,48.75,49.62,48.47,49.1,147178,0
+CASH.US,D,20230908,000000,49.08,49.795,48.51,49.13,105891,0
+CASH.US,D,20230911,000000,49.35,49.745,48.8,48.98,135514,0
+CASH.US,D,20230912,000000,48.99,49.37,48.54,49.08,111413,0
+CASH.US,D,20230913,000000,49.08,49.175,47.7,48.41,172533,0
+CASH.US,D,20230914,000000,48.86,50.21,48.52,49.97,198369,0
+CASH.US,D,20230915,000000,49.8,49.845,49.21,49.77,656829,0
+CASH.US,D,20230918,000000,49.74,49.82,47.81,47.89,99825,0
+CASH.US,D,20230919,000000,47.99,48.72,47.1,47.67,97994,0
+CASH.US,D,20230920,000000,47.96,48.2,46.84,46.94,98166,0
+CASH.US,D,20230921,000000,46.5,47.9,45.95,46.27,148423,0
+CASH.US,D,20230922,000000,46.36,46.365,45.63,45.91,130120,0
+CASH.US,D,20230925,000000,45.52,46.13,45.51,46.1,73943,0
+CASH.US,D,20230926,000000,45.72,46.19,45.21,45.42,162795,0
+CASH.US,D,20230927,000000,45.94,46.15,45.16,45.36,93278,0
+CASH.US,D,20230928,000000,45.44,46.15,45.14,45.73,168307,0
+CASH.US,D,20230929,000000,46.18,46.62,45.601,46.09,169648,0
+CASH.US,D,20231002,000000,46.01,46.84,45.7,46.59,290025,0
+CASH.US,D,20231003,000000,46.49,47.11,45.99,46.59,200858,0
+CASH.US,D,20231004,000000,46.62,46.62,45.825,46.11,151853,0
+CASH.US,D,20231005,000000,46.1,47.855,46.1,47.56,259280,0
+CASH.US,D,20231006,000000,47.03,48.6,47.03,47.92,161356,0
+CASH.US,D,20231009,000000,47.69,48.33,47.23,48.1,119813,0
+CASH.US,D,20231010,000000,48.52,49.09,48.2,48.37,145265,0
+CASH.US,D,20231011,000000,48.56,49.095,47.97,48.37,109634,0
+CASH.US,D,20231012,000000,48.31,48.39,47.4,47.72,91556,0
+CASH.US,D,20231013,000000,47.98,48.1,46.98,47.26,124469,0
+CASH.US,D,20231016,000000,47.82,47.93,46.67,47.55,98526,0
+CASH.US,D,20231017,000000,47.51,48.72,47.26,48.29,130478,0
+CASH.US,D,20231018,000000,47.89,47.93,45.52,45.55,136931,0
+CASH.US,D,20231019,000000,45.22,45.88,44.49,44.75,280384,0
+CASH.US,D,20231020,000000,44.89,44.89,43.38,43.85,140720,0
+CASH.US,D,20231023,000000,43.55,44.46,43.4,43.6,125579,0
+CASH.US,D,20231024,000000,43.77,43.84,42.47,42.8,221413,0
+CASH.US,D,20231025,000000,42.73,43,41.79,42.49,239305,0
+CASH.US,D,20231026,000000,45.48,46.5,44.39,46.02,354626,0
+CASH.US,D,20231027,000000,45.84,46,45,45.49,188662,0
+CASH.US,D,20231030,000000,45.95,46.015,45.56,45.68,164669,0
+CASH.US,D,20231031,000000,45.89,45.89,45.16,45.29,151228,0
+CASH.US,D,20231101,000000,45.29,46.255,44.87,46.22,120453,0
+CASH.US,D,20231102,000000,46.4,48.07,46.4,48.04,193830,0
+CASH.US,D,20231103,000000,49,49.37,48.2001,48.62,170893,0
+CASH.US,D,20231106,000000,48.82,48.82,48.0601,48.61,150700,0
+CASH.US,D,20231107,000000,48.64,48.765,47.745,47.85,143955,0
+CASH.US,D,20231108,000000,48.03,49.1299,46.6401,47.24,80630,0
+CASH.US,D,20231109,000000,47.31,47.64,46.78,47.57,122810,0
+CASH.US,D,20231110,000000,47.7,48.3,46.94,47.55,140940,0
+CASH.US,D,20231113,000000,47.19,47.89,47.19,47.6,117707,0
+CASH.US,D,20231114,000000,49.16,50.34,48.98,49.62,385077,0
+CASH.US,D,20231115,000000,49.42,50.38,49.37,50.13,298489,0
+CASH.US,D,20231116,000000,50.27,50.27,49.13,49.91,132665,0
+CASH.US,D,20231117,000000,50.34,50.675,49.8286,50.04,168017,0
+CASH.US,D,20231120,000000,50.27,50.35,49.16,50.08,219607,0
+CASH.US,D,20231121,000000,50.2,50.49,49.625,49.69,142371,0
+CASH.US,D,20231122,000000,50.07,50.2,49.285,49.64,142371,0
+CASH.US,D,20231124,000000,49.41,49.79,49.25,49.71,51262,0
+CASH.US,D,20231127,000000,49.71,49.75,49.025,49.5,146460,0
+CASH.US,D,20231128,000000,49.5,49.68,48.51,49.67,150403,0
+CASH.US,D,20231129,000000,49.77,50.5,49.38,49.4,189154,0
+CASH.US,D,20231130,000000,49.57,50.36,49.11,49.59,227492,0
+CASH.US,D,20231201,000000,49.59,51.41,49.07,51.16,262866,0
+CASH.US,D,20231204,000000,50.36,51.805,50.33,51.73,209778,0
+CASH.US,D,20231205,000000,51.76,51.76,50.574,51.42,101880,0
+CASH.US,D,20231206,000000,51.67,53.03,51.67,51.86,280952,0
+CASH.US,D,20231207,000000,52.17,52.49,50.946,52.48,189437,0
+CASH.US,D,20231208,000000,52.61,53.125,52.18,52.41,126068,0
+CASH.US,D,20231211,000000,52.59,52.73,52.15,52.69,104613,0
+CASH.US,D,20231212,000000,52.79,52.79,52.04,52.22,130385,0
+CASH.US,D,20231213,000000,52.4,52.88,50.67,52.54,244486,0
+CASH.US,D,20231214,000000,53.56,54.96,52.535,52.61,276043,0
+CASH.US,D,20231215,000000,52.97,52.97,51.53,52.49,612887,0
+CASH.US,D,20231218,000000,52.95,53.34,52.49,52.67,154887,0
+CASH.US,D,20231219,000000,52.87,53.79,52.672,53.45,124439,0
+CASH.US,D,20231220,000000,53.46,54.29,52.47,52.51,264025,0
+CASH.US,D,20231221,000000,53.41,53.435,52.6965,53.1,157145,0
+CASH.US,D,20231222,000000,53.28,53.98,53.16,53.36,93866,0
+CASH.US,D,20231226,000000,53.43,54.225,53.14,53.87,81886,0
+CASH.US,D,20231227,000000,53.75,54.14,52.835,53.84,102037,0
+CASH.US,D,20231228,000000,53.84,54.23,53.84,53.93,121345,0
+CASH.US,D,20231229,000000,54.05,54.74,52.67,52.93,212884,0
+CASH.US,D,20240102,000000,52.61,53.27,52.28,52.54,216715,0
+CASH.US,D,20240103,000000,52.37,52.525,50.57,50.58,192213,0
+CASH.US,D,20240104,000000,50.74,51.46,50.67,50.79,217674,0
+CASH.US,D,20240105,000000,50.49,51.78,47.821,50.59,217482,0
+CASH.US,D,20240108,000000,50.53,51.03,50.01,50.7,165081,0
+CASH.US,D,20240109,000000,50.12,50.45,49.72,50.37,121398,0
+CASH.US,D,20240110,000000,50.28,51.02,49.91,51.01,146648,0
+CASH.US,D,20240111,000000,50.91,51.85,50.25,51.84,224798,0
+CASH.US,D,20240112,000000,52.19,52.61,51.05,51.26,162484,0
+CASH.US,D,20240116,000000,50.77,51.1,50.31,50.51,156359,0
+CASH.US,D,20240117,000000,49.8,50.57,49.8,50.35,151594,0
+CASH.US,D,20240118,000000,50.38,50.87,50.14,50.7,104802,0
+CASH.US,D,20240119,000000,50.93,51.44,50.42,51.37,145695,0
+CASH.US,D,20240122,000000,51.67,52.98,51.67,52.9,287177,0
+CASH.US,D,20240123,000000,53.23,53.35,52.19,52.43,254698,0
+CASH.US,D,20240124,000000,52.59,53.32,51.67,51.9,284213,0
+CASH.US,D,20240125,000000,49.75,53.4,49.74,53.015,382644,0
+CASH.US,D,20240126,000000,53.49,53.95,52.73,53.45,257984,0
+CASH.US,D,20240129,000000,53.37,54,52.3,54,202046,0
+CASH.US,D,20240130,000000,53.78,54.29,53.27,53.99,230113,0
+CASH.US,D,20240131,000000,53.71,53.78,51.75,51.78,169821,0
+CASH.US,D,20240201,000000,52.08,52.7,49.37,50.45,221908,0
+CASH.US,D,20240202,000000,49.57,50.23,49.5,49.93,189088,0
+CASH.US,D,20240205,000000,49.55,49.65,48.97,49.25,188169,0
+CASH.US,D,20240206,000000,49.2,49.73,48.85,49.32,147674,0
+CASH.US,D,20240207,000000,49.21,49.76,48.85,49.75,170918,0
+CASH.US,D,20240208,000000,49.7,50.48,49.52,50.25,163120,0
+CASH.US,D,20240209,000000,50.29,51.68,49.76,51.53,169011,0
+CASH.US,D,20240212,000000,51.31,53.23,51.31,52.64,198980,0
+CASH.US,D,20240213,000000,51.28,51.46,50.14,51.05,194687,0
+CASH.US,D,20240214,000000,51.05,51.96,50.5,51.15,164830,0
+CASH.US,D,20240215,000000,51.21,52.05,50.91,51.49,160517,0
+CASH.US,D,20240216,000000,51.34,51.93,50.68,51.57,132847,0
+CASH.US,D,20240220,000000,51.07,52.08,51.07,51.5,133871,0
+CASH.US,D,20240221,000000,51.31,51.5975,50.995,51.13,149608,0
+CASH.US,D,20240222,000000,51.3,51.65,50.9,51.19,99192,0
+CASH.US,D,20240223,000000,51.29,51.59,50.87,51.1,153270,0
+CASH.US,D,20240226,000000,50.92,51.5,50.92,51.42,108398,0
+CASH.US,D,20240227,000000,51.49,51.67,51.3,51.54,74477,0
+CASH.US,D,20240228,000000,51.2,51.43,50.55,50.55,78753,0
+CASH.US,D,20240229,000000,51.36,51.85,50.61,50.84,276175,0
+CASH.US,D,20240301,000000,50.72,50.72,49.5,50.15,163658,0
+CASH.US,D,20240304,000000,50.02,50.565,49.4205,49.97,273281,0
+CASH.US,D,20240305,000000,49.99,51.63,49.99,51.55,213861,0
+CASH.US,D,20240306,000000,51.63,52.11,50.92,51.19,249526,0
+CASH.US,D,20240307,000000,51.66,51.9,51.1218,51.38,192180,0
+CASH.US,D,20240308,000000,52,52.125,50.82,51.16,122798,0
+CASH.US,D,20240311,000000,51.05,51.18,50.47,50.8,93297,0
+CASH.US,D,20240312,000000,50.53,50.53,49.76,49.785,101408,0
+CASH.US,D,20240313,000000,49.53,50.08,47.78,48.49,294308,0
+CASH.US,D,20240314,000000,48.49,48.63,47.605,47.83,187621,0
+CASH.US,D,20240315,000000,47.57,48.51,47.345,47.7,534698,0
+CASH.US,D,20240318,000000,47.59,48.08,46.68,47.8,232233,0
+CASH.US,D,20240319,000000,47.45,48.585,47.45,48.13,305266,0
+CASH.US,D,20240320,000000,48,49.75,48,49.3,162044,0
+CASH.US,D,20240321,000000,49.56,50.68,49.34,50.15,248822,0
+CASH.US,D,20240322,000000,49.8,49.86,48.58,49.06,199450,0
+CASH.US,D,20240325,000000,49.17,49.5,48.76,48.89,103097,0
+CASH.US,D,20240326,000000,49.24,49.69,48.63,49.06,127405,0
+CASH.US,D,20240327,000000,49.33,50.27,49.33,50.27,148739,0
+CASH.US,D,20240328,000000,50.08,50.61,50.06,50.48,227807,0
+CASH.US,D,20240401,000000,50.46,50.84,49.46,50.12,246052,0
+CASH.US,D,20240402,000000,49.85,49.93,49.04,49.13,165659,0
+CASH.US,D,20240403,000000,49.1,49.68,49.1,49.23,186657,0
+CASH.US,D,20240404,000000,49.76,51.12,49.76,50.46,188423,0
+CASH.US,D,20240405,000000,50.2,50.65,49.96,50.04,107222,0
+CASH.US,D,20240408,000000,50,50.5,49.925,50.02,99714,0
+CASH.US,D,20240409,000000,50.04,50.32,49.8,49.8,87154,0
+CASH.US,D,20240410,000000,48.88,49.06,48.22,48.9,212028,0
+CASH.US,D,20240411,000000,49.27,49.27,48.48,49.17,127922,0
+CASH.US,D,20240412,000000,48.92,49.42,48.41,48.51,69577,0
+CASH.US,D,20240415,000000,48.42,49.33,48.42,48.7,127498,0
+CASH.US,D,20240416,000000,48.6,48.87,48.15,48.53,102613,0
+CASH.US,D,20240417,000000,48.97,49.0576,48.27,48.5,82546,0
+CASH.US,D,20240418,000000,48.46,49.14,48.46,49,147559,0
+CASH.US,D,20240419,000000,48.76,50.44,48.76,50.39,105752,0
+CASH.US,D,20240422,000000,50.56,50.785,50.29,50.35,143978,0
+CASH.US,D,20240423,000000,50.49,51,50.4,50.75,128401,0
+CASH.US,D,20240424,000000,50.64,51.18,50.375,51.09,130740,0
+CASH.US,D,20240425,000000,53.36,54.5298,52.1224,52.92,219128,0
+CASH.US,D,20240426,000000,52.92,52.95,52,52.14,148987,0
+CASH.US,D,20240429,000000,52.31,52.67,51.52,51.53,144209,0
+CASH.US,D,20240430,000000,51.45,51.89,50.08,50.37,257273,0
+CASH.US,D,20240501,000000,50.41,51.21,50,50.55,172735,0
+CASH.US,D,20240502,000000,50.94,52.36,50.94,52.14,276080,0
+CASH.US,D,20240503,000000,52.67,53.06,52.4,52.93,124284,0
+CASH.US,D,20240506,000000,52.93,54.39,52.93,53.85,156092,0
+CASH.US,D,20240507,000000,53.91,54.2,53.675,53.86,184613,0
+CASH.US,D,20240508,000000,53.65,54.14,53.595,53.99,137586,0
+CASH.US,D,20240509,000000,53.9,54.23,53.66,53.82,126225,0
+CASH.US,D,20240510,000000,54.11,54.25,53.63,53.97,115564,0
+CASH.US,D,20240513,000000,54.3,54.34,53.92,53.92,80328,0
+CASH.US,D,20240514,000000,54.63,54.63,53.67,54.1,91048,0
+CASH.US,D,20240515,000000,54.39,54.89,53.64,54.01,149725,0
+CASH.US,D,20240516,000000,54.09,54.485,53.92,54.17,98143,0
+CASH.US,D,20240517,000000,54.43,54.81,54.09,54.16,169258,0
+CASH.US,D,20240520,000000,54.37,55.43,54.03,55.04,175568,0
+CASH.US,D,20240521,000000,55,55.42,54.7787,55.42,109185,0
+CASH.US,D,20240522,000000,55.49,55.71,54.84,55,156227,0
+CASH.US,D,20240523,000000,55.3,55.3,54.83,55,182068,0
+CASH.US,D,20240524,000000,55.33,55.33,54.969,55.25,137033,0
+CASH.US,D,20240528,000000,55.37,55.435,53.121,53.26,170101,0
+CASH.US,D,20240529,000000,52.75,52.76,51.97,52.22,93183,0
+CASH.US,D,20240530,000000,52.77,53.53,52.62,53.16,80876,0
+CASH.US,D,20240531,000000,53.53,53.61,52.8,53.31,208525,0
+CASH.US,D,20240603,000000,53.73,53.73,52.69,53.08,168080,0
+CASH.US,D,20240604,000000,52.87,53.43,52.639,52.91,100922,0
+CASH.US,D,20240605,000000,53.25,53.845,53,53.61,216515,0
+CASH.US,D,20240606,000000,53.5,54.45,53.5,54.3,152903,0
+CASH.US,D,20240607,000000,54.1,54.59,53.9986,54.4,93837,0
+CASH.US,D,20240610,000000,53.93,54.3271,52.545,53.84,165439,0
+CASH.US,D,20240611,000000,53.79,53.79,53.15,53.43,164232,0
+CASH.US,D,20240612,000000,54.4,55.47,53.98,54.73,206538,0
+CASH.US,D,20240613,000000,54.92,54.92,52.84,53.23,183796,0
+CASH.US,D,20240614,000000,52.97,52.99,51.98,52.37,118160,0
+CASH.US,D,20240617,000000,52.05,53.81,52.05,53.68,314376,0
+CASH.US,D,20240618,000000,53.51,53.8,53.19,53.19,167077,0
+CASH.US,D,20240620,000000,53.11,54.38,53.11,54.38,221815,0
+CASH.US,D,20240621,000000,54.34,54.6,53.98,54.43,405885,0
+CASH.US,D,20240624,000000,54.53,56.12,54.21,55.51,132767,0
+CASH.US,D,20240625,000000,56.12,56.12,54.96,55.52,152269,0
+CASH.US,D,20240626,000000,55.41,56.15,54.7101,55.92,132684,0
+CASH.US,D,20240627,000000,56.05,56.5875,55.86,56.07,113950,0
+CASH.US,D,20240628,000000,56.64,57.67,56.28,56.57,415219,0
+CASH.US,D,20240701,000000,56.45,57.59,56.4,57.21,187160,0
+CASH.US,D,20240702,000000,57.18,58.42,57.1726,58.31,226624,0
+CASH.US,D,20240703,000000,58.33,58.6077,57.4,57.46,90157,0
+CASH.US,D,20240705,000000,57.53,57.86,56.2985,56.5,103752,0
+CASH.US,D,20240708,000000,57.01,57.52,56.77,56.9,159939,0
+CASH.US,D,20240709,000000,56.9,57.841,56.9,57.76,83085,0
+CASH.US,D,20240710,000000,57.83,58.55,57.7,58.16,82393,0
+CASH.US,D,20240711,000000,59,59.48,58.74,59.08,238691,0
+CASH.US,D,20240712,000000,59.25,59.77,59.25,59.45,234272,0
+CASH.US,D,20240715,000000,59.75,62.56,59.58,61.27,344178,0
+CASH.US,D,20240716,000000,61.99,64.02,61.77,63.7,324441,0
+CASH.US,D,20240717,000000,63.29,65.1,60.51,64.58,290845,0
+CASH.US,D,20240718,000000,64.36,65.28,63.06,63.58,188108,0
+CASH.US,D,20240719,000000,63.69,64.21,63.1,63.6,181542,0
+CASH.US,D,20240722,000000,63.48,64.85,62.92,64.6,196135,0
+CASH.US,D,20240723,000000,64.41,65.68,64.41,65.01,233054,0
+CASH.US,D,20240724,000000,64.98,65.99,64.66,64.73,240942,0
+CASH.US,D,20240725,000000,65,69.625,65,68.21,740569,0
+CASH.US,D,20240726,000000,68.5,68.83,67.7,68.69,318923,0
+CASH.US,D,20240729,000000,68.7,68.95,67.2401,67.68,234598,0
+CASH.US,D,20240730,000000,68.06,68.485,67.5121,67.63,194418,0
+CASH.US,D,20240731,000000,67.72,68.75,66.55,67.54,196919,0
+CASH.US,D,20240801,000000,67.52,67.75,64.7317,65.28,209084,0
+CASH.US,D,20240802,000000,63.39,64.37,62.6,64.15,227680,0
+CASH.US,D,20240805,000000,61.9,62.435,60.42,61.52,199510,0
+CASH.US,D,20240806,000000,61.35,62.35,60.56,61.48,116508,0
+CASH.US,D,20240807,000000,62,62.88,60.95,61.19,128715,0
+CASH.US,D,20240808,000000,61.79,62.27,61.32,62.2,95776,0
+CASH.US,D,20240809,000000,61.94,62.14,61.31,62.04,132319,0
+CASH.US,D,20240812,000000,62.3,63,60.9,61.1,107349,0
+CASH.US,D,20240813,000000,61.27,61.77,60.49,61.71,100948,0
+CASH.US,D,20240814,000000,61.84,61.98,61.025,61.55,79912,0
+CASH.US,D,20240815,000000,62.8,63.96,62.8,63.63,152312,0
+CASH.US,D,20240816,000000,63.55,64.97,63.11,64.58,184292,0
+CASH.US,D,20240819,000000,64.46,65.51,64.26,65.42,141795,0
+CASH.US,D,20240820,000000,65.13,65.13,63.58,63.86,127142,0
+CASH.US,D,20240821,000000,64.26,64.26,63.38,64.23,93196,0
+CASH.US,D,20240822,000000,64.03,65.11,64.03,64.34,82799,0
+CASH.US,D,20240823,000000,64.55,67.92,64.39,67.03,139927,0
+CASH.US,D,20240826,000000,67.7,67.7,66.47,66.51,138438,0
+CASH.US,D,20240827,000000,65.96,66.365,65.12,66.24,97562,0
+CASH.US,D,20240828,000000,65.88,67,65.47,66.66,79996,0
+CASH.US,D,20240829,000000,67.5,67.5,66.4475,66.86,134474,0
+CASH.US,D,20240830,000000,67.16,69.23,66.63,68.82,493588,0
+CASH.US,D,20240903,000000,67.99,68.84,67.78,68.24,140395,0
+CASH.US,D,20240904,000000,67.93,68.48,66.675,67.11,90690,0
+CASH.US,D,20240905,000000,67.16,67.86,65.91,67.38,132700,0
+CASH.US,D,20240906,000000,67.39,67.9,66.66,67.22,201094,0
+CASH.US,D,20240909,000000,67.13,67.63,66.38,67.54,148416,0
+CASH.US,D,20240910,000000,67.66,67.71,65.091,66.04,131560,0
+CASH.US,D,20240911,000000,65.63,65.63,63.01,65.09,125569,0
+CASH.US,D,20240912,000000,65.43,65.6,64.56,65.21,192769,0
+CASH.US,D,20240913,000000,66.05,67.01,65.88,66.78,162209,0
+CASH.US,D,20240916,000000,66.65,68.61,66.18,68.1,248441,0
+CASH.US,D,20240917,000000,68.55,69.11,67.74,67.89,221066,0
+CASH.US,D,20240918,000000,68.16,69.55,66.95,67.78,216005,0
+CASH.US,D,20240919,000000,69.01,69.49,68.0401,69.1,153468,0
+CASH.US,D,20240920,000000,68.84,68.84,67,67.34,635131,0
+CASH.US,D,20240923,000000,67.34,67.465,66.45,66.61,185888,0
+CASH.US,D,20240924,000000,66.76,67,65.39,65.56,95485,0
+CASH.US,D,20240925,000000,65.35,65.39,64.41,64.76,93299,0
+CASH.US,D,20240926,000000,65.41,66.0346,64.45,64.57,105355,0
+CASH.US,D,20240927,000000,65.11,65.89,64.42,65.2,119038,0
+CASH.US,D,20240930,000000,65.06,66.61,65.06,66.01,129481,0
+CASH.US,D,20241001,000000,65.54,65.76,64.08,64.54,146974,0
+CASH.US,D,20241002,000000,64.74,65.72,64.0001,64.22,102704,0
+CASH.US,D,20241003,000000,64.01,64.97,62.7872,64.75,96013,0
+CASH.US,D,20241004,000000,65.77,66.77,65.77,66.73,108933,0
+CASH.US,D,20241007,000000,66.44,67.17,66.09,67.08,111446,0
+CASH.US,D,20241008,000000,67.29,68.7,67.16,68.14,174029,0
+CASH.US,D,20241009,000000,68.09,70.53,68.09,70.47,270170,0
+CASH.US,D,20241010,000000,69.91,70.85,69.54,70.8,172062,0
+CASH.US,D,20241011,000000,71.33,74.44,71.33,73.97,236899,0
+CASH.US,D,20241014,000000,74.37,74.49,73.44,73.74,159210,0
+CASH.US,D,20241015,000000,73.78,75.04,73.45,73.46,245172,0
+CASH.US,D,20241016,000000,73.98,74.92,73.49,74.32,315403,0
+CASH.US,D,20241017,000000,74.09,75.16,73.885,75.14,179738,0
+CASH.US,D,20241018,000000,75.2,75.2,74.05,74.08,144237,0
+CASH.US,D,20241021,000000,74.08,74.08,72.74,72.81,145303,0
+CASH.US,D,20241022,000000,72.59,73.15,72.59,73.09,70759,0
+CASH.US,D,20241023,000000,72.44,73,71.915,72.68,199914,0
+CASH.US,D,20241024,000000,72.61,72.61,68.64,70.15,310754,0
+CASH.US,D,20241025,000000,70.2,70.588,68.225,68.46,228520,0
+CASH.US,D,20241028,000000,69.31,70.75,68.61,70.39,146499,0
+CASH.US,D,20241029,000000,69.9,70.47,69.4678,70.33,151343,0
+CASH.US,D,20241030,000000,70.21,72.4,70.195,71.14,197179,0
+CASH.US,D,20241031,000000,71.01,71.93,70.72,70.76,166950,0
+CASH.US,D,20241101,000000,71.6,71.7,70.35,71.28,146781,0
+CASH.US,D,20241104,000000,70.8,71.32,69.51,70.78,162193,0
+CASH.US,D,20241105,000000,71.01,72.15,69.05,72.11,173857,0
+CASH.US,D,20241106,000000,77.4,80.85,77.4,80.75,576999,0
+CASH.US,D,20241107,000000,80.16,80.795,77.82,77.99,215252,0
+CASH.US,D,20241108,000000,78.58,80.25,77.72,79.24,216372,0
+CASH.US,D,20241111,000000,80.51,82.26,79.55,81.54,222683,0
+CASH.US,D,20241112,000000,81.41,82.25,81.02,81.57,249463,0
+CASH.US,D,20241113,000000,81.7,83.83,81.49,81.55,225362,0
+CASH.US,D,20241114,000000,82.14,82.14,79.425,80.06,179044,0
+CASH.US,D,20241115,000000,80.19,80.69,78.555,79.63,143075,0
+CASH.US,D,20241118,000000,79.77,80,79.03,79.2,255918,0
+CASH.US,D,20241119,000000,78.38,79.705,78,78.97,136166,0
+CASH.US,D,20241120,000000,78.89,79.75,77.97,79.52,152699,0
+CASH.US,D,20241121,000000,80.57,82.35,79.725,80.78,136448,0
+CASH.US,D,20241122,000000,81.13,82.99,80.86,82.9,177542,0
+CASH.US,D,20241125,000000,83.87,86,83.87,84.29,229388,0
+CASH.US,D,20241126,000000,83.71,84.01,82.94,83.48,119170,0
+CASH.US,D,20241127,000000,84.16,84.91,83.25,84.46,147049,0
+CASH.US,D,20241129,000000,85.07,85.07,83.36,83.88,87615,0
+CASH.US,D,20241202,000000,83.66,84.166,82.5,83.44,433581,0
+CASH.US,D,20241203,000000,83.05,84.14,82.565,82.98,187248,0
+CASH.US,D,20241204,000000,83.56,84.96,83.34,84.86,124916,0
+CASH.US,D,20241205,000000,84.95,85.445,83.54,83.54,111490,0
+CASH.US,D,20241206,000000,84.04,84.85,83.215,84.6,147345,0
+CASH.US,D,20241209,000000,84.92,85.41,82.58,82.64,169052,0
+CASH.US,D,20241210,000000,82.66,83.204,81.71,82.36,223981,0
+CASH.US,D,20241211,000000,83.01,83.76,82.36,82.37,144542,0
+CASH.US,D,20241212,000000,82.11,82.77,81.16,81.72,191980,0
+CASH.US,D,20241213,000000,81.77,83.405,81.27,81.48,163154,0
+CASH.US,D,20241216,000000,81.63,82.955,81.07,82.44,386497,0
+CASH.US,D,20241217,000000,81.83,82.7,80.18,80.3,287606,0
+CASH.US,D,20241218,000000,80.97,81.42,74.95,75.09,317058,0
+CASH.US,D,20241219,000000,76.27,77.62,73.81,74.08,338713,0
+CASH.US,D,20241220,000000,73.25,75.87,73.24,73.62,844378,0
+CASH.US,D,20241223,000000,73.88,74.36,73,74.08,156217,0
+CASH.US,D,20241224,000000,73.96,74.84,73.88,74.84,64367,0
+CASH.US,D,20241226,000000,74.15,75.45,73.985,75.22,98494,0
+CASH.US,D,20241227,000000,74.58,75.31,73.205,74,102031,0
+CASH.US,D,20241230,000000,73.78,74.745,72.74,74.25,128115,0
+CASH.US,D,20241231,000000,74.73,74.73,73.46,73.58,132543,0
+CASH.US,D,20250102,000000,74.29,74.72,72.39,72.51,109644,0
+CASH.US,D,20250103,000000,72.98,74.08,71.63,73.78,237505,0
+CASH.US,D,20250106,000000,73.85,75.94,73.85,74.5,258297,0
+CASH.US,D,20250107,000000,74.89,75.145,73.48,74.45,186407,0
+CASH.US,D,20250108,000000,74.11,75.08,73.8,74.48,182928,0
+CASH.US,D,20250110,000000,73.04,73.53,71.22,72.2,179254,0
+CASH.US,D,20250113,000000,71.37,73.17,71.37,72.73,156572,0
+CASH.US,D,20250114,000000,73.52,75.76,73.18,75.68,190790,0
+CASH.US,D,20250115,000000,77.79,77.84,76.46,77.27,168397,0
+CASH.US,D,20250116,000000,77.01,77.63,76.39,76.86,140545,0
+CASH.US,D,20250117,000000,77.67,78.21,76.79,77.74,146732,0
+CASH.US,D,20250121,000000,78.3,79.11,77.55,78.43,197814,0
+CASH.US,D,20250122,000000,78.43,78.45,75.64,77.31,301356,0
+CASH.US,D,20250123,000000,77.24,79.27,77.12,78.9,241190,0
+CASH.US,D,20250124,000000,78.57,80.385,77.805,79.77,170620,0
+CASH.US,D,20250127,000000,79.74,81.65,78.55,80.1,257511,0
+CASH.US,D,20250128,000000,80.1,80.785,79.27,80.08,205552,0
+CASH.US,D,20250129,000000,79.72,81.1075,78.81,79.11,168135,0
+CASH.US,D,20250130,000000,79.89,81.29,79.8725,80.44,146352,0
+CASH.US,D,20250131,000000,80.34,81.04,78.98,79.73,194467,0
+CASH.US,D,20250203,000000,76.12,79.65,76.12,79.16,152884,0
+CASH.US,D,20250204,000000,78.84,80.1651,77.53,79.8,162136,0
+CASH.US,D,20250205,000000,80.3,81.38,79.29,81.34,162714,0
+CASH.US,D,20250206,000000,81.63,82.03,80.4,81.54,176949,0
+CASH.US,D,20250207,000000,80.97,81.04,79.135,79.58,172458,0
+CASH.US,D,20250210,000000,79.7,79.7,78.56,78.71,143161,0
+CASH.US,D,20250211,000000,78.24,81.64,78.24,81.15,333638,0
+CASH.US,D,20250212,000000,80.09,80.76,78.65,78.79,174597,0
+CASH.US,D,20250213,000000,78.49,80.29,78.49,80.25,144219,0
+CASH.US,D,20250214,000000,80.7,81.17,79.55,80.25,143732,0
+CASH.US,D,20250218,000000,80.65,81.78,80.27,81.54,183245,0
+CASH.US,D,20250219,000000,81.18,81.78,80.6838,81.11,166397,0
+CASH.US,D,20250220,000000,80.92,81.205,78.61,79.85,143309,0
+CASH.US,D,20250221,000000,80.66,80.95,77.35,77.49,199378,0
+CASH.US,D,20250224,000000,78,78,76.57,76.59,146405,0
+CASH.US,D,20250225,000000,77.04,78.225,76.33,77.42,218405,0
+CASH.US,D,20250226,000000,77.44,78.25,76.7,77.47,129352,0
+CASH.US,D,20250227,000000,77.23,78.145,76.825,77.1,238171,0
+CASH.US,D,20250228,000000,77.1,77.725,76.5,77.51,287116,0
+CASH.US,D,20250303,000000,77.43,78.215,75.4,76.07,152957,0
+CASH.US,D,20250304,000000,75.35,75.85,72.8214,73.79,218097,0
+CASH.US,D,20250305,000000,74.11,74.43,71.93,73.05,143346,0
+CASH.US,D,20250306,000000,72.1,73.75,71.45,72.76,239809,0
+CASH.US,D,20250307,000000,72.61,72.84,70.77,72.23,220991,0
+CASH.US,D,20250310,000000,71.3,71.9,70.745,71.15,260817,0
+CASH.US,D,20250311,000000,71.51,72.445,70.0059,70.18,163511,0
+CASH.US,D,20250312,000000,70.86,71.88,69.5,71.38,286562,0
+CASH.US,D,20250313,000000,71.61,72.09,69.89,69.935,150540,0
+CASH.US,D,20250314,000000,70.61,72.08,70.19,71.9,156002,0
+CASH.US,D,20250317,000000,71.78,73.285,71.45,72.04,134725,0
+CASH.US,D,20250318,000000,72.54,72.6,71.29,72.31,142150,0
+CASH.US,D,20250319,000000,72.48,74.3,72.34,73.67,198523,0
+CASH.US,D,20250320,000000,72.91,74.52,72.31,73.23,181217,0
+CASH.US,D,20250321,000000,72.86,74.225,72.11,74.15,745165,0
+CASH.US,D,20250324,000000,75.38,75.44,74.34,75.31,166119,0
+CASH.US,D,20250325,000000,75.47,77.455,75.14,75.19,184685,0
+CASH.US,D,20250326,000000,75.44,76.7,74.7777,75.3,141619,0
+CASH.US,D,20250327,000000,75.34,76.8,74.41,75.07,195477,0
+CASH.US,D,20250328,000000,74.62,74.805,72.41,72.72,90591,0
+CASH.US,D,20250331,000000,71.9,73.35,71.195,72.95,167379,0
+CASH.US,D,20250401,000000,72.55,74.2,71.57,73.93,130215,0
+CASH.US,D,20250402,000000,72.86,75.555,72.86,75.43,178505,0
+CASH.US,D,20250403,000000,71.38,72.08,69.5241,69.69,312509,0
+CASH.US,D,20250404,000000,66.66,67.88,64.93,67.53,278407,0
+CASH.US,D,20250407,000000,66.2,70.7,64.45,67.64,403165,0
+CASH.US,D,20250408,000000,69.9,70.23,66.38,67.55,342758,0
+CASH.US,D,20250409,000000,64.6,71.72,64.6,70.33,436027,0
+CASH.US,D,20250410,000000,68.87,68.95,65.375,67.2,325803,0
+CASH.US,D,20250411,000000,67.08,69.45,66.22,67.79,218407,0
+CASH.US,D,20250414,000000,68.55,69.71,67.22,69.39,216363,0
+CASH.US,D,20250415,000000,69.35,71.05,69.35,70.32,126038,0
+CASH.US,D,20250416,000000,70.58,71.2999,69.52,70.5,253187,0
+CASH.US,D,20250417,000000,70.38,71.355,69.7,70.33,274467,0
+CASH.US,D,20250421,000000,69.94,70.71,69.32,70.31,247738,0
+CASH.US,D,20250422,000000,71.04,74.93,70.94,74.47,332706,0
+CASH.US,D,20250423,000000,78.88,81.815,77.835,78.95,426116,0
+CASH.US,D,20250424,000000,78.72,79.64,77.84,79.32,283017,0
+CASH.US,D,20250425,000000,78.22,79.37,77.85,78.96,221487,0
+CASH.US,D,20250428,000000,78.96,79.9,78.46,79.59,246255,0
+CASH.US,D,20250429,000000,79.31,80.16,78.055,80.14,300264,0
+CASH.US,D,20250430,000000,78.7,79.98,78.155,79.37,304025,0
+CASH.US,D,20250501,000000,79.59,80.7,78.76,79.9,208722,0
+CASH.US,D,20250502,000000,81.01,82.15,80.4501,81.84,185598,0
+CASH.US,D,20250505,000000,81.66,82.82,81.53,81.82,179133,0
+CASH.US,D,20250506,000000,80.58,82.05,80.33,81.35,159134,0
+CASH.US,D,20250507,000000,82.32,82.72,81.29,82,173963,0
+CASH.US,D,20250508,000000,82.08,83.235,81.75,82.72,195993,0
+CASH.US,D,20250509,000000,83.01,83.165,82.03,82.25,103941,0
+CASH.US,D,20250512,000000,85.24,86,79.9167,83.08,167317,0
+CASH.US,D,20250513,000000,82.78,83.5,81.73,82,165535,0
+CASH.US,D,20250514,000000,81.85,81.94,80.79,80.875,148746,0
+CASH.US,D,20250515,000000,80.6,81.95,80.44,81.15,198569,0
+CASH.US,D,20250516,000000,81.15,81.445,79.89,81.43,183192,0
+CASH.US,D,20250519,000000,80.9,81.4342,80.625,81.15,130396,0
+CASH.US,D,20250520,000000,81.16,81.16,80.2615,80.71,114118,0
+CASH.US,D,20250521,000000,80,80.4,78.15,78.17,105152,0
+CASH.US,D,20250522,000000,77.82,78.8,77.56,77.59,142786,0
+CASH.US,D,20250523,000000,76.43,77.81,76.26,77.28,137420,0
+CASH.US,D,20250527,000000,78.08,78.77,77.065,78.29,128870,0
+CASH.US,D,20250528,000000,77.75,78.465,76.98,77.25,202934,0
+CASH.US,D,20250529,000000,77.35,78.01,77.14,78.01,133740,0
+CASH.US,D,20250530,000000,77.73,78.3475,77.49,78.05,217790,0
+CASH.US,D,20250602,000000,77.91,77.96,76.675,77.3,162886,0
+CASH.US,D,20250603,000000,77.03,78.2425,76.58,78.04,126663,0
+CASH.US,D,20250604,000000,78.09,78.53,76.33,76.37,145734,0
+CASH.US,D,20250605,000000,76.5,76.61,75.47,76.15,142073,0
+CASH.US,D,20250606,000000,77.08,77.85,76.635,77.82,154870,0
+CASH.US,D,20250609,000000,78.01,78.01,76.84,77.11,157451,0
+CASH.US,D,20250610,000000,77.27,78,76.87,77.395,113123,0
+CASH.US,D,20250611,000000,77.68,77.905,76.97,76.97,128788,0
+CASH.US,D,20250612,000000,76.77,76.77,75.5449,75.93,109704,0
+CASH.US,D,20250613,000000,75.11,76.16,73.87,74.37,143036,0
+CASH.US,D,20250616,000000,75.33,75.84,74.045,74.15,150014,0
+CASH.US,D,20250617,000000,73.52,74.33,73.24,73.34,108337,0
+CASH.US,D,20250618,000000,73.15,74.19,72.735,72.91,136239,0
+CASH.US,D,20250620,000000,73.67,73.67,72.62,73.12,371536,0
+CASH.US,D,20250623,000000,73.55,76.17,73.09,76.17,189663,0
+CASH.US,D,20250624,000000,77.04,77.65,76.25,76.36,119275,0
+CASH.US,D,20250625,000000,76.44,77.835,75.815,77,201813,0
+CASH.US,D,20250626,000000,77.57,79.06,77.25,78.96,176379,0
+CASH.US,D,20250627,000000,79.31,80.63,79.24,80.25,723554,0
+CASH.US,D,20250630,000000,80.52,80.68,79,79.12,156967,0
+CASH.US,D,20250701,000000,78.85,82.1,78.7586,81.56,203500,0
+CASH.US,D,20250702,000000,81.16,83.16,80.8375,82.58,217022,0
+CASH.US,D,20250703,000000,82.88,84,82.25,82.73,179056,0
+CASH.US,D,20250707,000000,82.73,83.884,82.43,82.93,220994,0
+CASH.US,D,20250708,000000,82.98,84.215,82.96,83.59,156028,0
+CASH.US,D,20250709,000000,84.1,84.3,83.105,83.75,200931,0
+CASH.US,D,20250710,000000,83.4,84.8254,83.145,83.85,164136,0
+CASH.US,D,20250711,000000,83.69,83.76,82.55,82.79,221997,0
+CASH.US,D,20250714,000000,82.56,84.18,82.44,83.62,184744,0
+CASH.US,D,20250715,000000,83.43,83.865,81.29,81.42,243103,0
+CASH.US,D,20250716,000000,81.68,82.075,79.77,81.54,139414,0
+CASH.US,D,20250717,000000,81.48,82.68,81.48,82.59,147887,0
+CASH.US,D,20250718,000000,83.12,83.27,80.86,80.93,170032,0
+CASH.US,D,20250721,000000,81.28,81.725,80.36,80.46,121625,0
+CASH.US,D,20250722,000000,80.46,81.28,79.88,80.48,126938,0
+CASH.US,D,20250723,000000,80.82,82.26,79.77,80.7,121897,0
+CASH.US,D,20250724,000000,80.51,84.75,79.99,80.15,197507,0
+CASH.US,D,20250725,000000,80.33,82.255,79.88,80.2,161765,0
+CASH.US,D,20250728,000000,80.34,81.265,79.25,80.27,185244,0
+CASH.US,D,20250729,000000,81.98,81.98,76.78,77.72,347487,0
+CASH.US,D,20250730,000000,78.01,78.39,76.45,76.75,249820,0
+CASH.US,D,20250731,000000,76.7,77.465,75.31,75.625,234862,0
+CASH.US,D,20250801,000000,75.02,75.27,73.04,74.79,359656,0
+CASH.US,D,20250804,000000,75.22,75.455,74.195,74.52,229036,0
+CASH.US,D,20250805,000000,74.64,75.21,73.47,74.58,226627,0
+CASH.US,D,20250806,000000,74.42,74.72,73.48,73.8,159928,0
+CASH.US,D,20250807,000000,74.53,75.195,71.95,72.32,179715,0
+CASH.US,D,20250808,000000,72.91,73.955,72.79,73.81,151754,0
+CASH.US,D,20250811,000000,74,74.36,73.045,73.76,191607,0
+CASH.US,D,20250812,000000,73.95,75.58,73.92,75.31,207782,0
+CASH.US,D,20250813,000000,75.9,77.04,75.28,76.97,166634,0
+CASH.US,D,20250814,000000,76.2,76.86,76.04,76.64,146678,0
+CASH.US,D,20250815,000000,76.94,77.06,75.18,75.3,243687,0
+CASH.US,D,20250818,000000,75.11,75.455,74.65,75.41,107873,0
+CASH.US,D,20250819,000000,75.38,76.01,74.33,75.35,106557,0
+CASH.US,D,20250820,000000,75.54,75.96,74.5334,75.75,93197,0
+CASH.US,D,20250821,000000,75.66,76.25,74.88,75.16,98054,0
+CASH.US,D,20250822,000000,75.61,78.85,75.01,78.74,187548,0
+CASH.US,D,20250825,000000,78.5,79.2999,78.185,78.44,125729,0
+CASH.US,D,20250826,000000,78.44,80,77.98,79.28,162516,0
+CASH.US,D,20250827,000000,78.91,80.26,75.77,80.05,109039,0
+CASH.US,D,20250828,000000,80.41,80.41,79.65,80.12,125101,0
+CASH.US,D,20250829,000000,79.58,80.59,78.14,79.47,200051,0
+CASH.US,D,20250902,000000,78.86,79.075,78,78.96,114947,0
+CASH.US,D,20250903,000000,78.7,79.125,77.3316,77.69,118208,0
+CASH.US,D,20250904,000000,78.07,78.83,77.72,78.38,114362,0
+CASH.US,D,20250905,000000,78.53,80.31,76.28,76.4,175951,0
+CASH.US,D,20250908,000000,76.52,76.97,75.24,76.87,120752,0
+CASH.US,D,20250909,000000,76.6,77.13,75.95,76.64,166801,0
+CASH.US,D,20250910,000000,76.25,77.23,76.105,76.45,95632,0
+CASH.US,D,20250911,000000,76.43,76.82,75.79,76.45,174186,0
+CASH.US,D,20250912,000000,76.4,76.555,75.52,75.57,121828,0
+CASH.US,D,20250915,000000,75.85,75.93,74.81,75.13,151624,0
+CASH.US,D,20250916,000000,74.88,75.13,73.68,74.62,161435,0
+CASH.US,D,20250917,000000,75.05,80.6399,74.51,75.72,226106,0
+CASH.US,D,20250918,000000,76.11,77.76,75.305,77.06,282564,0
+CASH.US,D,20250919,000000,76.53,77.3,75.68,76.33,655738,0
+CASH.US,D,20250922,000000,76.43,77.52,75.775,77.31,272349,0
+CASH.US,D,20250923,000000,77.45,78.21,75.69,75.72,166553,0
+CASH.US,D,20250924,000000,75.66,76.455,74.26,74.99,157445,0
+CASH.US,D,20250925,000000,74.83,75.51,74.06,75.17,155987,0
+CASH.US,D,20250926,000000,75.35,76.16,74.78,76.04,113477,0
+CASH.US,D,20250929,000000,76.18,76.18,74.6933,74.89,163996,0
+CASH.US,D,20250930,000000,75.07,75.175,73.28,74.01,212925,0
+CASH.US,D,20251001,000000,73.61,73.785,72.76,73.63,135039,0
+CASH.US,D,20251002,000000,73.51,73.97,73.03,73.54,146266,0
+CASH.US,D,20251003,000000,73.74,74.855,73.61,73.66,149294,0
+CASH.US,D,20251006,000000,74.07,74.8506,73.345,74,154757,0
+CASH.US,D,20251007,000000,74.07,75.3,74.05,74.52,177784,0
+CASH.US,D,20251008,000000,74.67,75.21,73.74,74.43,166173,0
+CASH.US,D,20251009,000000,74.74,74.81,73.68,74.07,166190,0
+CASH.US,D,20251010,000000,74.32,74.92,72.06,72.23,262594,0
+CASH.US,D,20251013,000000,73.05,74.11,72.415,73.9,167276,0
+CASH.US,D,20251014,000000,73.6,77.025,73.6,76.92,180614,0
+CASH.US,D,20251015,000000,76.99,77,75.1,75.57,134565,0
+CASH.US,D,20251016,000000,75.1,75.5,69.04,69.76,539426,0
+CASH.US,D,20251017,000000,70.4,71.56,69.15,71.21,203437,0
+CASH.US,D,20251020,000000,71.68,72.27,71.11,71.98,205343,0
+CASH.US,D,20251021,000000,72.04,72.5,71.71,71.75,213744,0
+CASH.US,D,20251022,000000,72.38,72.795,70.5,71.74,280091,0
+CASH.US,D,20251023,000000,71.51,71.815,70.765,71.14,214796,0
+CASH.US,D,20251024,000000,71.57,72.27,71.17,71.51,170867,0
+CASH.US,D,20251027,000000,71.76,71.76,69.6182,70.17,164730,0
+CASH.US,D,20251028,000000,70.12,70.12,69.105,69.19,144792,0
+CASH.US,D,20251029,000000,68.79,69.1804,67.39,68.06,203514,0
+CASH.US,D,20251030,000000,68.06,69.34,68.06,68.57,180626,0
+CASH.US,D,20251031,000000,68.57,69.55,67.5,68.06,192039,0
+CASH.US,D,20251103,000000,67.99,68.165,66.55,67.49,216241,0
+CASH.US,D,20251104,000000,67.35,67.35,65.87,67.02,228731,0
+CASH.US,D,20251105,000000,67,67.84,67,67.54,268618,0
+CASH.US,D,20251106,000000,67.34,67.91,67.02,67.59,159814,0
+CASH.US,D,20251107,000000,67.73,68.79,67.17,68.68,176701,0
+CASH.US,D,20251110,000000,68.9,69.7178,68.32,69.26,183739,0
+CASH.US,D,20251111,000000,69.45,69.72,68.53,69.02,117168,0
+CASH.US,D,20251112,000000,69.38,70.06,68.8401,69.48,123543,0
+CASH.US,D,20251113,000000,69.31,69.835,68.47,68.76,122746,0
+CASH.US,D,20251114,000000,68.66,68.88,67.815,68.86,116238,0
+CASH.US,D,20251117,000000,68.69,68.87,66.08,66.47,188617,0
+CASH.US,D,20251118,000000,66.44,67.47,65.96,66.88,206876,0
+CASH.US,D,20251119,000000,66.78,67.47,66.495,67.45,152502,0
+CASH.US,D,20251120,000000,68.12,68.91,66.96,67.63,219573,0
+CASH.US,D,20251121,000000,67.93,70.46,67.85,70.2,249683,0
+CASH.US,D,20251124,000000,69.82,70.42,68.98,69.83,194757,0
+CASH.US,D,20251125,000000,70,71.95,70,71.48,181739,0
+CASH.US,D,20251126,000000,71.1,71.58,71.01,71.48,179871,0
+CASH.US,D,20251128,000000,71.4,72.69,71.255,71.9,125423,0
+CASH.US,D,20251201,000000,71.21,72.845,71.21,72.7,178151,0
+CASH.US,D,20251202,000000,72.79,73.07,72.2,72.23,154866,0
+CASH.US,D,20251203,000000,72.2,74.32,72.04,74.11,264741,0
+CASH.US,D,20251204,000000,74.11,75.05,73.395,74.06,246192,0
+CASH.US,D,20251205,000000,73.62,74.47,72.635,74.36,409993,0
+CASH.US,D,20251208,000000,74.32,74.995,73,73.06,195833,0
+CASH.US,D,20251209,000000,72.83,73.8915,72.46,73.14,187647,0
+CASH.US,D,20251210,000000,73.17,75.71,72.67,75.25,257157,0
+CASH.US,D,20251211,000000,75,76.165,74.34,74.63,205971,0
+CASH.US,D,20251212,000000,75.05,75.3,74.07,74.43,209195,0
+CASH.US,D,20251215,000000,75.01,75.22,73.4401,73.63,230377,0
+CASH.US,D,20251216,000000,73.75,74.38,72.63,74.23,372206,0
+CASH.US,D,20251217,000000,74.23,75.54,72.92,73.22,278553,0
+CASH.US,D,20251218,000000,73.72,74.27,73.38,74.02,294999,0
+CASH.US,D,20251219,000000,73.82,76.39,73.82,75.41,706020,0
+CASH.US,D,20251222,000000,75.43,75.7,74.37,74.73,161491,0
+CASH.US,D,20251223,000000,74.64,75.5,73.7675,73.84,206312,0
+CASH.US,D,20251224,000000,73.79,74.495,73.45,74.3,72595,0
+CASH.US,D,20251226,000000,74.26,74.3,73.175,73.44,92124,0
+CASH.US,D,20251229,000000,73.55,74,72.5401,73.03,99728,0
+CASH.US,D,20251230,000000,72.97,72.97,71.98,72.02,117914,0
+CASH.US,D,20251231,000000,71.69,72.035,70.61,71,177806,0
+CASH.US,D,20260102,000000,71.08,72.5,70.38,71.87,325471,0
+CASH.US,D,20260105,000000,71.61,74.79,71.61,73.91,213809,0
+CASH.US,D,20260106,000000,73.71,74.745,72.86,74.53,220992,0
+CASH.US,D,20260107,000000,74.53,74.55,73.03,73.09,217017,0
+CASH.US,D,20260108,000000,72.66,75.19,72.66,74.93,239247,0
+CASH.US,D,20260109,000000,74.93,75.48,74.035,74.19,182130,0
+CASH.US,D,20260112,000000,73.42,74.0018,73.19,73.55,179507,0
+CASH.US,D,20260113,000000,73.93,74.3,73.26,73.65,171405,0
+CASH.US,D,20260114,000000,73.32,74.8,73.08,74.77,176033,0
+CASH.US,D,20260115,000000,74.89,76.625,74.465,76.56,209108,0
+CASH.US,D,20260116,000000,76.23,76.4266,74.94,75.24,192984,0
+CASH.US,D,20260120,000000,74.03,75.2299,73.7501,74.18,181678,0
+CASH.US,D,20260121,000000,74.32,77.56,73.73,77.25,247794,0
+CASH.US,D,20260122,000000,77.3,80.56,77.26,79.9,428306,0
+CASH.US,D,20260123,000000,82.13,86.92,82.13,85.72,572910,0
+CASH.US,D,20260126,000000,86,86.82,84.975,85.43,399708,0
+CASH.US,D,20260127,000000,85.56,86.52,85.19,86.3,261513,0
+CASH.US,D,20260128,000000,86.44,86.76,85.47,85.71,239979,0
+CASH.US,D,20260129,000000,86.1,89.69,85.15,89.37,371293,0
+CASH.US,D,20260130,000000,88.76,91,88.21,90.29,427653,0
+CASH.US,D,20260202,000000,90.35,92.37,89.86,91.08,352765,0
+CASH.US,D,20260203,000000,91.02,93.075,89.68,91.14,320751,0
+CASH.US,D,20260204,000000,91.3,93.15,91.165,91.57,376108,0
+CASH.US,D,20260205,000000,81.14,92.93,81.14,92.37,371265,0
+CASH.US,D,20260206,000000,92.99,94.0394,90.74,93.72,177808,0
+CASH.US,D,20260209,000000,93.72,94.925,93.47,93.93,314669,0
+CASH.US,D,20260210,000000,93.49,95.1,92.01,92.36,351829,0
+CASH.US,D,20260211,000000,92.93,93.97,89.45,89.59,350592,0
+CASH.US,D,20260212,000000,90.2,91.26,87.41,88.31,206852,0
+CASH.US,D,20260213,000000,88.69,92.875,87.215,92.45,270739,0
+CASH.US,D,20260217,000000,93.12,94.0899,92.66,93.37,235243,0
+CASH.US,D,20260218,000000,93.47,94.97,91.48,93.15,353446,0
diff --git a/daily/us/nasdaq stocks/1/ccxiw.us.txt b/daily/us/nasdaq stocks/1/ccxiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38658ccd780220fd6db7effe7d1e8957640c3e65
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccxiw.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCXIW.US,D,20260209,000000,0.9,1.05,0.9,1.05,1667,0
+CCXIW.US,D,20260211,000000,1.05,1.05,0.8,0.85,91274,0
+CCXIW.US,D,20260212,000000,0.7004,0.8,0.6002,0.8,34099,0
+CCXIW.US,D,20260217,000000,0.82,0.82,0.82,0.82,5000,0
+CCXIW.US,D,20260218,000000,0.75,0.75,0.603,0.735,87130,0
diff --git a/daily/us/nasdaq stocks/1/cd.us.txt b/daily/us/nasdaq stocks/1/cd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f80dad2dcfeb9ad5156d2812daaaedd8651bcaa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cd.us.txt	
@@ -0,0 +1,2685 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CD.US,D,20150408,000000,110.6,116.3,96.4,102.8,71210,0
+CD.US,D,20150409,000000,103.7,106,101.5,105,25203,0
+CD.US,D,20150410,000000,105,106,100.3,106,7750,0
+CD.US,D,20150413,000000,106.5,108.5,102.2,105.6,6580,0
+CD.US,D,20150414,000000,102.4,102.6,101,101.9,4380,0
+CD.US,D,20150415,000000,102,104,100.2,101.5,5151,0
+CD.US,D,20150416,000000,101.5,101.5,100,101.3,1273,0
+CD.US,D,20150417,000000,100,100,91.5,91.6,6100,0
+CD.US,D,20150420,000000,92.5,95.9,91.8,92,2430,0
+CD.US,D,20150421,000000,94.4,98,90.8,92.9,2680,0
+CD.US,D,20150422,000000,91.9,93.399,80.9,84.1,7364,0
+CD.US,D,20150423,000000,92.3,92.3,80,88.4,5140,0
+CD.US,D,20150424,000000,87,93.5,87,93.5,7100,0
+CD.US,D,20150427,000000,93.8,94,90.6,94,1840,0
+CD.US,D,20150428,000000,94,94,88.4,93.7,720,0
+CD.US,D,20150429,000000,89.2,94,86.8,89.8,680,0
+CD.US,D,20150430,000000,87.9,89.9,82.9,89.5,6240,0
+CD.US,D,20150501,000000,90.4,92.4,81.2,89,14470,0
+CD.US,D,20150504,000000,89.3,89.3,82,83,2270,0
+CD.US,D,20150505,000000,82.2,87.5,81.4,84.8,590,0
+CD.US,D,20150506,000000,85,85,82,82.3,816,0
+CD.US,D,20150507,000000,85,85,82.1,85,1144,0
+CD.US,D,20150508,000000,85,88.8,82,88.8,1840,0
+CD.US,D,20150511,000000,88.8,88.8,84,88.6,430,0
+CD.US,D,20150512,000000,88,88,83,84.9,957,0
+CD.US,D,20150513,000000,85,86.8,83,83.9,1520,0
+CD.US,D,20150514,000000,93.8,100,87,87.4,18150,0
+CD.US,D,20150515,000000,87.4,89.6,83.1,84.5,4627,0
+CD.US,D,20150518,000000,83.6,87.8,80.5,82.5,5555,0
+CD.US,D,20150519,000000,83,84.5,81.3,82.8,2300,0
+CD.US,D,20150520,000000,82.4,84,80.4,81,3110,0
+CD.US,D,20150521,000000,80.8,83.5,80,81.9,3100,0
+CD.US,D,20150522,000000,80.9,83,80.7,82.8,2020,0
+CD.US,D,20150526,000000,81.2,82.9,81,81.3,3491,0
+CD.US,D,20150527,000000,82.6,82.6,80,80.7,2200,0
+CD.US,D,20150528,000000,81.1,82.68,80.1,82.2,2350,0
+CD.US,D,20150529,000000,82.1,82.8,81.1,82,920,0
+CD.US,D,20150601,000000,83,85.8,82.9,85.8,7370,0
+CD.US,D,20150602,000000,102.5,104.4,90,97.4,15330,0
+CD.US,D,20150603,000000,100,104,99.1,104,15550,0
+CD.US,D,20150604,000000,104,130,103.6,119.9,69990,0
+CD.US,D,20150605,000000,129,129,104.6,109.9,25950,0
+CD.US,D,20150608,000000,107.4,114.7,98,103.9,12370,0
+CD.US,D,20150609,000000,102.3,102.3,93.1,94.6,9339,0
+CD.US,D,20150610,000000,96.1,99.13,93.59,98.8,3330,0
+CD.US,D,20150611,000000,98,99.9,96,98.2,4820,0
+CD.US,D,20150612,000000,96.3,107.3,96,103,9220,0
+CD.US,D,20150615,000000,100.5,101.6,97,97,5000,0
+CD.US,D,20150616,000000,97.5,100.5,93.1,93.9,4410,0
+CD.US,D,20150617,000000,95.8,96.5,93.3,94.8,1440,0
+CD.US,D,20150618,000000,94,96.8,93.3,94.5,1320,0
+CD.US,D,20150619,000000,93.6,94.7,90.8,93.4,1280,0
+CD.US,D,20150622,000000,93.4,93.4,85,88.5,6560,0
+CD.US,D,20150623,000000,87.9,92.4,87,91.9,3917,0
+CD.US,D,20150624,000000,93.3,98.2,90.7,92.4,5530,0
+CD.US,D,20150625,000000,91,94.4,90.7,91.6,1480,0
+CD.US,D,20150626,000000,90.7,91.8,85.6,88.4,2800,0
+CD.US,D,20150629,000000,86,87.8,82.4,83.7,920,0
+CD.US,D,20150630,000000,83.9,85,80.1,80.1,1796,0
+CD.US,D,20150701,000000,80.4,91.7,80.4,83.1,1330,0
+CD.US,D,20150702,000000,83.5,90.2,82.7,82.7,3190,0
+CD.US,D,20150706,000000,81.4,82.9,80.7,81.3,1610,0
+CD.US,D,20150707,000000,81.3,83.8,56,61.7,22860,0
+CD.US,D,20150708,000000,58.9,59.9,52.5,53.6,16150,0
+CD.US,D,20150709,000000,61.9,64,56,57.8,17560,0
+CD.US,D,20150710,000000,60,62.9,57.8,59.6,8300,0
+CD.US,D,20150713,000000,61.5,61.5,58.4,61.5,2970,0
+CD.US,D,20150714,000000,59,64.3,58.501,63.4,2770,0
+CD.US,D,20150715,000000,62.399,62.399,57.601,59.2,2746,0
+CD.US,D,20150716,000000,60.7,62.8,58.7,61.9,5060,0
+CD.US,D,20150717,000000,63,63,60.5,61,4170,0
+CD.US,D,20150720,000000,62,62,58.6,60,840,0
+CD.US,D,20150721,000000,60.5,60.5,58,59.7,3290,0
+CD.US,D,20150722,000000,59,59.9,55.3,57.6,2150,0
+CD.US,D,20150723,000000,55.6,59.4,55.5,56.3,2560,0
+CD.US,D,20150724,000000,56,59,50.2,54,6810,0
+CD.US,D,20150727,000000,51,51.5,47.5,47.7,5940,0
+CD.US,D,20150728,000000,48.5,48.5,45.3,45.9,4890,0
+CD.US,D,20150729,000000,45.2,52.2,41.1,45.1,25490,0
+CD.US,D,20150730,000000,44,46.4,42.5,43.7,9270,0
+CD.US,D,20150731,000000,45,45,41.3,42.2,10280,0
+CD.US,D,20150803,000000,41.4,43.4,41.103,42,4264,0
+CD.US,D,20150804,000000,42.5,45,42.5,42.5,1900,0
+CD.US,D,20150805,000000,43.1,49,43,45.7,4010,0
+CD.US,D,20150806,000000,46.1,50,45.7,48.5,3479,0
+CD.US,D,20150807,000000,48.7,56,48.7,53.1,4470,0
+CD.US,D,20150810,000000,54.4,64.3,54.4,62.6,10940,0
+CD.US,D,20150811,000000,62,65.2,60.5,61.2,7955,0
+CD.US,D,20150812,000000,61,61.2,54.5,60,3390,0
+CD.US,D,20150813,000000,59.8,59.8,56.6,57.6,2200,0
+CD.US,D,20150814,000000,56,59.6,56,57,740,0
+CD.US,D,20150817,000000,59.6,64.8,59,59.2,3740,0
+CD.US,D,20150818,000000,63.7,74.9,59.1,74,14620,0
+CD.US,D,20150819,000000,74,82,71,79.2,6290,0
+CD.US,D,20150820,000000,74.8,80.8,71.1,80.8,4710,0
+CD.US,D,20150821,000000,77.9,81.5,70.1,70.3,8890,0
+CD.US,D,20150824,000000,69,69,55,59,5808,0
+CD.US,D,20150825,000000,60.1,63.5,56.4,58.2,2880,0
+CD.US,D,20150826,000000,61.6,67,58,65.7,5620,0
+CD.US,D,20150827,000000,65,76.5,65,73.9,4250,0
+CD.US,D,20150828,000000,77.4,79,75.1,78.1,2680,0
+CD.US,D,20150831,000000,78.8,78.8,73,78,1340,0
+CD.US,D,20150901,000000,76.1,76.1,68,68,1930,0
+CD.US,D,20150902,000000,72,73,68.5,68.5,950,0
+CD.US,D,20150903,000000,72.5,74.9,69.7,74.4,1270,0
+CD.US,D,20150904,000000,69.9,74.3,67.9,74.2,1520,0
+CD.US,D,20150908,000000,71.8,85.8,71.8,80.3,6790,0
+CD.US,D,20150909,000000,82.4,84.5,81.2,82.4,850,0
+CD.US,D,20150910,000000,79.9,84.9,78.301,84.8,2245,0
+CD.US,D,20150911,000000,81.1,84.1,77.8,80.2,2000,0
+CD.US,D,20150914,000000,82.5,82.5,76.5,81,800,0
+CD.US,D,20150915,000000,83.4,83.4,75,77.3,590,0
+CD.US,D,20150916,000000,77,79.8,77,79.5,280,0
+CD.US,D,20150917,000000,78.3,78.7,76.6,77.8,1580,0
+CD.US,D,20150918,000000,76.5,81,75.1,78,3150,0
+CD.US,D,20150921,000000,77,77,72,72.5,4200,0
+CD.US,D,20150922,000000,70.9,77.9,69.1,70.3,2550,0
+CD.US,D,20150923,000000,70.1,74.4,70.1,72.6,2440,0
+CD.US,D,20150924,000000,69.55,72.1,69.001,70.3,1128,0
+CD.US,D,20150925,000000,70.3,72,69.1,69.1,1920,0
+CD.US,D,20150928,000000,69.1,72,63.1,63.1,2026,0
+CD.US,D,20150929,000000,55.1,64,55.1,60.4,2990,0
+CD.US,D,20150930,000000,60.3,65.7,60.3,64,700,0
+CD.US,D,20151001,000000,60.8,79,60.8,75.1,2480,0
+CD.US,D,20151002,000000,74.5,78,71.6,78,1170,0
+CD.US,D,20151005,000000,78.9,78.9,74,74.9,358,0
+CD.US,D,20151006,000000,71.5,73.2,71.5,73.2,230,0
+CD.US,D,20151007,000000,74.5,74.6,70.3,70.4,900,0
+CD.US,D,20151008,000000,70.9,71.5,70.6,71,260,0
+CD.US,D,20151009,000000,72,74,69.5,73.8,1320,0
+CD.US,D,20151013,000000,70.6,78.9,70,78.8,1620,0
+CD.US,D,20151014,000000,77,77,74.8,75,440,0
+CD.US,D,20151015,000000,72.1,72.5,72.1,72.5,30,0
+CD.US,D,20151016,000000,70.9,75.3,70.9,73.6,730,0
+CD.US,D,20151020,000000,73.6,76.1,73.001,73.001,648,0
+CD.US,D,20151021,000000,72.7,74.5,70,72.8,1070,0
+CD.US,D,20151022,000000,70,70,65.6,67.6,460,0
+CD.US,D,20151023,000000,70,71.5,67,68.9,200,0
+CD.US,D,20151026,000000,67.1,67.7,67,67,230,0
+CD.US,D,20151027,000000,70,71,69,69.9,1250,0
+CD.US,D,20151028,000000,69.1,69.1,66.1,66.6,250,0
+CD.US,D,20151029,000000,68,70,67.9,69.9,560,0
+CD.US,D,20151102,000000,67.8,69.7,67.3,69.6,80,0
+CD.US,D,20151103,000000,67.1,69.6,67.1,68.2,180,0
+CD.US,D,20151104,000000,70,70.2,67.8,69.4,180,0
+CD.US,D,20151105,000000,70,70.2,68.5,70.2,470,0
+CD.US,D,20151106,000000,69,69,69,69,80,0
+CD.US,D,20151109,000000,68.5,69.8,67.601,69.5,808,0
+CD.US,D,20151111,000000,67.8,68.9,67.6,68.2,80,0
+CD.US,D,20151112,000000,68.2,68.5,68.2,68.5,130,0
+CD.US,D,20151113,000000,68,71,68,70.9,490,0
+CD.US,D,20151116,000000,68.6,72.8,68.6,70,790,0
+CD.US,D,20151117,000000,69.3,71.8,69.2,71.8,210,0
+CD.US,D,20151118,000000,70.1,72.8,69.9,71.5,990,0
+CD.US,D,20151119,000000,67.8,76.9,67.8,74.4,1790,0
+CD.US,D,20151120,000000,75,75,71.5,72.7,810,0
+CD.US,D,20151123,000000,71.6,72,68,68.7,2940,0
+CD.US,D,20151124,000000,67.5,69.9,67.5,69.8,360,0
+CD.US,D,20151125,000000,69.7,74.9,68.6,70,1250,0
+CD.US,D,20151127,000000,68.3,71,68.3,70.5,490,0
+CD.US,D,20151130,000000,69.5,74.8,68.9,72.3,9940,0
+CD.US,D,20151201,000000,70.1,71.9,69.5,70.3,1075,0
+CD.US,D,20151202,000000,71.6,71.6,68.8,70.2,1305,0
+CD.US,D,20151203,000000,69.7,69.9,68.9,69.5,208,0
+CD.US,D,20151204,000000,69.5,69.5,67.5,68.5,880,0
+CD.US,D,20151207,000000,68.5,69.4,67.3,68.5,1130,0
+CD.US,D,20151208,000000,67.3,69.5,63,69.5,4136,0
+CD.US,D,20151209,000000,69,69,62,65.8,4340,0
+CD.US,D,20151210,000000,66,66,62.5,63,90,0
+CD.US,D,20151211,000000,61.6,61.7,60.1,60.1,540,0
+CD.US,D,20151214,000000,58.8,58.8,58.5,58.5,32,0
+CD.US,D,20151215,000000,58.4,65.3,58.4,60.2,1480,0
+CD.US,D,20151216,000000,57.3,57.4,57,57.1,360,0
+CD.US,D,20151217,000000,55.1,55.1,54,54,110,0
+CD.US,D,20151218,000000,54.5,55.5,54.5,55.5,50,0
+CD.US,D,20151221,000000,56,59.8,55.6,56.3,800,0
+CD.US,D,20151222,000000,55.8,58.6,54.6,55.3,446,0
+CD.US,D,20151223,000000,53,59.4,53,55.2,700,0
+CD.US,D,20151224,000000,54.5,57.7,52.2,54.87,2024,0
+CD.US,D,20151228,000000,53.3,54.5,52.1,52.545,513,0
+CD.US,D,20151229,000000,59,59,51.6,52.4,768,0
+CD.US,D,20151230,000000,52.1,52.791,52.1,52.2,210,0
+CD.US,D,20151231,000000,52,52,47.6,50.05,966,0
+CD.US,D,20160104,000000,47.001,49.7,47,49.7,647,0
+CD.US,D,20160105,000000,49.6,49.6,49.483,49.6,278,0
+CD.US,D,20160106,000000,53,53.3,49,51.7,1330,0
+CD.US,D,20160107,000000,50.015,53.2,50.01,51.5,523,0
+CD.US,D,20160108,000000,51.9,52.989,50,50.1,271,0
+CD.US,D,20160111,000000,52.2,52.2,50,51.758,58,0
+CD.US,D,20160112,000000,51,51.595,50.5,51.595,245,0
+CD.US,D,20160113,000000,50.8,50.8,48,48.5,332,0
+CD.US,D,20160114,000000,50,50,43.8,44.1,1025,0
+CD.US,D,20160115,000000,49,49,41.7,42.5,280,0
+CD.US,D,20160119,000000,43.9,49.1,42.5,48.2,1700,0
+CD.US,D,20160120,000000,42,50.899,42,46.8,1119,0
+CD.US,D,20160121,000000,49.2,53,49.2,50.5,780,0
+CD.US,D,20160122,000000,50.6,54.6,50.4,54.4,405,0
+CD.US,D,20160125,000000,54.6,58.1,54.6,56,680,0
+CD.US,D,20160126,000000,53.9,55,50.1,52.6,110,0
+CD.US,D,20160127,000000,54,58.2,53.1,55.9,944,0
+CD.US,D,20160128,000000,58.6,60,56.8,59,1429,0
+CD.US,D,20160129,000000,60,62,58.9,59.6,1492,0
+CD.US,D,20160201,000000,60.7,60.7,58.9,60.7,535,0
+CD.US,D,20160202,000000,59.29,62,55,60.1,2973,0
+CD.US,D,20160203,000000,60,60,60,60,10,0
+CD.US,D,20160204,000000,54.4,60,52.8,59.4,2560,0
+CD.US,D,20160208,000000,54.015,59,54,58.5,437,0
+CD.US,D,20160209,000000,54.7,54.7,50.1,50.1,420,0
+CD.US,D,20160210,000000,55.9,59.5,55.9,56.299,180,0
+CD.US,D,20160211,000000,52.2,55.1,48,49.6,1934,0
+CD.US,D,20160212,000000,49.005,59.999,49,57.524,2119,0
+CD.US,D,20160216,000000,51.5,52,48.9,49,1797,0
+CD.US,D,20160217,000000,48.3,51.3,48.1,49.818,459,0
+CD.US,D,20160218,000000,48.496,49.9,47.9,47.9,374,0
+CD.US,D,20160222,000000,49.5,50.5,49.1,50,210,0
+CD.US,D,20160223,000000,48.9,49.8,47.8,47.8,60,0
+CD.US,D,20160224,000000,48.7,48.7,47,47.3,144,0
+CD.US,D,20160225,000000,48,48.4,46.8,47,373,0
+CD.US,D,20160226,000000,47.8,49.4,46,46.201,192,0
+CD.US,D,20160229,000000,44.8,44.9,42,44.9,1684,0
+CD.US,D,20160301,000000,45,47.6,45,45.7,573,0
+CD.US,D,20160303,000000,47.6,47.6,44.3,46.5,144,0
+CD.US,D,20160304,000000,43.4,46.1,43.4,45.8,220,0
+CD.US,D,20160307,000000,46.2,47.5,46.2,46.4,85,0
+CD.US,D,20160308,000000,46.3,46.7,43.6,45,394,0
+CD.US,D,20160310,000000,47.5,47.5,47.1,47.1,26,0
+CD.US,D,20160311,000000,48.5,49.4,45,48.6,220,0
+CD.US,D,20160314,000000,47.9,47.9,47.9,47.9,25,0
+CD.US,D,20160315,000000,47.9,47.9,47.362,47.362,100,0
+CD.US,D,20160316,000000,48,48,47,47,64,0
+CD.US,D,20160317,000000,47,47,45.7,45.7,255,0
+CD.US,D,20160318,000000,46.6,47,42.7,45.4,2398,0
+CD.US,D,20160321,000000,46.2,46.9,43.5,46.4,592,0
+CD.US,D,20160322,000000,45.999,46,41.7,43.6,4369,0
+CD.US,D,20160323,000000,43.6,45.7,41.901,42.634,1123,0
+CD.US,D,20160324,000000,45.1,45.1,42.5,42.9,134,0
+CD.US,D,20160328,000000,43,43,42.1,42.214,131,0
+CD.US,D,20160329,000000,42.1,43.061,40.1,40.1,480,0
+CD.US,D,20160330,000000,41.1,42.44,40.5,42.44,92,0
+CD.US,D,20160331,000000,43.5,43.5,38.251,41,427,0
+CD.US,D,20160401,000000,40.1,42.4,40.1,42.4,90,0
+CD.US,D,20160404,000000,42,43.1,41,43.05,290,0
+CD.US,D,20160405,000000,43,43,39.1,40.9,547,0
+CD.US,D,20160406,000000,41.3,43,41,41.2,379,0
+CD.US,D,20160407,000000,41.23,42.9,39,41.9,460,0
+CD.US,D,20160408,000000,41,41.7,38.101,39,405,0
+CD.US,D,20160411,000000,39.2,41.97,38.7,39.3,290,0
+CD.US,D,20160412,000000,39.3,41,37.5,40.9,1684,0
+CD.US,D,20160413,000000,40.7,42,39.999,42,483,0
+CD.US,D,20160414,000000,41.2,41.7,40.6,41.6,116,0
+CD.US,D,20160415,000000,41,41,41,41,97,0
+CD.US,D,20160418,000000,41,41.8,41,41,269,0
+CD.US,D,20160419,000000,40.201,41.6,40.201,41.5,71,0
+CD.US,D,20160421,000000,40.5,41.7,40.001,40.9,495,0
+CD.US,D,20160422,000000,40.8,41,40.8,41,20,0
+CD.US,D,20160425,000000,41,41,41,41,57,0
+CD.US,D,20160426,000000,41,41.7,41,41.65,260,0
+CD.US,D,20160427,000000,41.3,41.8,40.2,40.2,491,0
+CD.US,D,20160428,000000,41,45.8,41,43.4,1881,0
+CD.US,D,20160429,000000,44.1,45.3,40.5,41,11545,0
+CD.US,D,20160502,000000,41.6,41.8,40,40.7,199,0
+CD.US,D,20160503,000000,40.9,42.7,40.7,42.6,524,0
+CD.US,D,20160504,000000,42,43.492,41.1,42,545,0
+CD.US,D,20160506,000000,40.3,40.4,38.2,39.8,1738,0
+CD.US,D,20160509,000000,38.101,39.5,38,38,598,0
+CD.US,D,20160511,000000,38.3,40.25,35.5,36.098,2109,0
+CD.US,D,20160512,000000,35.3,37.6,31.26,33.8,2359,0
+CD.US,D,20160513,000000,33.899,33.899,31.1,31.9,2784,0
+CD.US,D,20160516,000000,31.902,34.5,31.902,33.7,2065,0
+CD.US,D,20160517,000000,34,37.6,32,37.5,5524,0
+CD.US,D,20160518,000000,37.8,43.5,34.7,41.499,10173,0
+CD.US,D,20160519,000000,41,41,36,37.5,915,0
+CD.US,D,20160520,000000,37.9,38.1,35.7,35.7,330,0
+CD.US,D,20160523,000000,35.8,37.5,33.301,35.8,526,0
+CD.US,D,20160524,000000,35,40,35,37.4,1422,0
+CD.US,D,20160525,000000,33.61,38.999,33.61,35.6,286,0
+CD.US,D,20160526,000000,35.6,39.699,34.5,39.5,2474,0
+CD.US,D,20160527,000000,36.5,39.64,33.3,34.9,10393,0
+CD.US,D,20160531,000000,36.899,40.499,34.1,35.8,12348,0
+CD.US,D,20160601,000000,33.8,39.668,33.3,35.5,6834,0
+CD.US,D,20160602,000000,39,39.999,35.6,39.2,3057,0
+CD.US,D,20160603,000000,39.3,43.5,36.87,41.5,11203,0
+CD.US,D,20160606,000000,42.9,44.8,40.3,41.8,4442,0
+CD.US,D,20160607,000000,40.5,42.5,38.45,41,1220,0
+CD.US,D,20160608,000000,40.9,41,37.97,39.7,3042,0
+CD.US,D,20160609,000000,41,44.999,41,41,1441,0
+CD.US,D,20160610,000000,37,43.499,35.8,43.499,1132,0
+CD.US,D,20160613,000000,43,43,38.9,39.1,578,0
+CD.US,D,20160614,000000,41,41,39.1,39.799,315,0
+CD.US,D,20160615,000000,39,39.1,36.6,36.6,1920,0
+CD.US,D,20160616,000000,37.85,37.85,37.85,37.85,100,0
+CD.US,D,20160617,000000,37.3,37.3,36.5,36.6,571,0
+CD.US,D,20160620,000000,39.8,39.8,34.6,35.1,1094,0
+CD.US,D,20160621,000000,38,38.1,36.989,37,1489,0
+CD.US,D,20160622,000000,36.1,38,36.1,38,80,0
+CD.US,D,20160623,000000,36.2,40,36.2,39.9,1643,0
+CD.US,D,20160624,000000,36,40,34.9,37.3,2897,0
+CD.US,D,20160627,000000,36,36,34.5,35.3,320,0
+CD.US,D,20160628,000000,35.9,35.9,35.9,35.9,20,0
+CD.US,D,20160629,000000,35.401,39.699,35.401,37.8,877,0
+CD.US,D,20160630,000000,38.199,38.199,36.5,36.5,270,0
+CD.US,D,20160705,000000,37.5,39.8,37.1,38.13,320,0
+CD.US,D,20160706,000000,37.9,37.967,37.9,37.901,210,0
+CD.US,D,20160707,000000,36.493,36.493,36.493,36.493,60,0
+CD.US,D,20160708,000000,37.499,40,37,37.7,1598,0
+CD.US,D,20160711,000000,36,38.5,35.4,35.8,1350,0
+CD.US,D,20160712,000000,37.3,37.399,36.2,36.2,120,0
+CD.US,D,20160713,000000,36,37,35.7,35.7,110,0
+CD.US,D,20160714,000000,35.8,36,34.05,35.4,917,0
+CD.US,D,20160718,000000,37.099,37.099,35.4,37.099,90,0
+CD.US,D,20160719,000000,36.1,37.899,35.6,37.899,50,0
+CD.US,D,20160720,000000,35.9,35.9,33.5,35.3,1944,0
+CD.US,D,20160721,000000,35,35.6,31.9,33.8,1760,0
+CD.US,D,20160722,000000,34.2,34.2,32.3,33.5,1133,0
+CD.US,D,20160725,000000,32.5,34.999,32.5,34.7,140,0
+CD.US,D,20160726,000000,34,34,32.2,33.001,542,0
+CD.US,D,20160727,000000,31.7,33.6,31.4,33.4,3126,0
+CD.US,D,20160728,000000,33.3,34.299,32,34.199,2306,0
+CD.US,D,20160729,000000,32.01,34.399,31,34.099,2291,0
+CD.US,D,20160801,000000,33.7,33.7,31.5,31.7,368,0
+CD.US,D,20160802,000000,31.8,35,31.8,34.9,1529,0
+CD.US,D,20160803,000000,34.999,36.099,34,35.899,2784,0
+CD.US,D,20160804,000000,35,36.2,32.7,32.8,3116,0
+CD.US,D,20160805,000000,33.3,35.8,33.3,35.7,1133,0
+CD.US,D,20160808,000000,33.5,36,32.1,36,3508,0
+CD.US,D,20160809,000000,35.7,35.95,33.2,34,340,0
+CD.US,D,20160810,000000,33.8,35.399,33.2,35,1910,0
+CD.US,D,20160811,000000,33.3,34.8,33.3,33.8,2021,0
+CD.US,D,20160812,000000,34.7,34.7,33,33.2,2146,0
+CD.US,D,20160815,000000,33.3,34.4,33,33,2529,0
+CD.US,D,20160816,000000,33.001,34,30.2,31.3,7108,0
+CD.US,D,20160817,000000,31.4,33.9,31,33.9,5936,0
+CD.US,D,20160818,000000,33.901,34,32.1,33.5,718,0
+CD.US,D,20160819,000000,33.4,35.2,33,35,8230,0
+CD.US,D,20160822,000000,34.1,35.1,34,35.1,8430,0
+CD.US,D,20160823,000000,34,44.9,34,41.9,17837,0
+CD.US,D,20160824,000000,42,42,34,34,14064,0
+CD.US,D,20160825,000000,35.1,37,35.1,35.2,19052,0
+CD.US,D,20160826,000000,39.6,39.6,34.1,35.2,23891,0
+CD.US,D,20160829,000000,36.5,36.6,34,36.6,2116,0
+CD.US,D,20160830,000000,36.4,37.1,35.1,37.1,1963,0
+CD.US,D,20160831,000000,35.1,38.9,34.6,38.9,6919,0
+CD.US,D,20160901,000000,38,41.1,35.5,40.8,10398,0
+CD.US,D,20160902,000000,39.9,39.9,37.33,39.4,2873,0
+CD.US,D,20160906,000000,37.583,48.2,37.583,46.3,12374,0
+CD.US,D,20160907,000000,45,50.1,40.2,50.1,18807,0
+CD.US,D,20160908,000000,49,60,45,59.9,57125,0
+CD.US,D,20160909,000000,54.9,55.2,52.1,55.2,13044,0
+CD.US,D,20160912,000000,52.6,53.3,50,51.8,5137,0
+CD.US,D,20160913,000000,51.1,51.995,48.8,48.9,1802,0
+CD.US,D,20160914,000000,47,47,43.11,45.2,3040,0
+CD.US,D,20160915,000000,44.6,45,41.28,43.6,3687,0
+CD.US,D,20160916,000000,41.5,43.599,41.5,42.4,2662,0
+CD.US,D,20160919,000000,41.5,43.8,41.225,42.201,2139,0
+CD.US,D,20160920,000000,42.4,43.5,41.7,41.7,6465,0
+CD.US,D,20160921,000000,42.2,42.7,41.5,42.7,3027,0
+CD.US,D,20160922,000000,42.1,42.3,41.5,41.5,1559,0
+CD.US,D,20160923,000000,41,41.3,40.5,40.7,3204,0
+CD.US,D,20160926,000000,40.6,40.6,39,39,1492,0
+CD.US,D,20160927,000000,39.167,39.2,38.3,38.899,293,0
+CD.US,D,20160928,000000,39.299,40,39.245,39.6,537,0
+CD.US,D,20160929,000000,39.59,39.6,39.1,39.1,2464,0
+CD.US,D,20160930,000000,39.2,40.4,39.2,39.8,26043,0
+CD.US,D,20161003,000000,40,40,38.7,39,964,0
+CD.US,D,20161004,000000,39,39,38.8,39,230,0
+CD.US,D,20161005,000000,39,39,38.601,38.601,340,0
+CD.US,D,20161006,000000,38.5,38.8,38.4,38.8,340,0
+CD.US,D,20161007,000000,38.8,39,38.8,38.8,120,0
+CD.US,D,20161010,000000,38.8,38.8,38.1,38.7,555,0
+CD.US,D,20161011,000000,38.1,38.5,38.1,38.5,200,0
+CD.US,D,20161012,000000,38.5,38.8,38.5,38.8,50,0
+CD.US,D,20161013,000000,38.1,38.6,38.1,38.3,270,0
+CD.US,D,20161014,000000,38.8,38.8,36.4,38.8,687,0
+CD.US,D,20161017,000000,36.269,37.9,36.269,37.9,141,0
+CD.US,D,20161020,000000,36.782,36.82,36.4,36.4,870,0
+CD.US,D,20161024,000000,36.601,37.15,36.4,36.7,877,0
+CD.US,D,20161027,000000,36.3,37,36.3,37,52,0
+CD.US,D,20161028,000000,37.8,38.3,37.8,38.3,80,0
+CD.US,D,20161031,000000,37.8,37.8,37.3,37.3,180,0
+CD.US,D,20161101,000000,37.6,37.6,37.6,37.6,12,0
+CD.US,D,20161102,000000,37.057,37.405,37,37,121,0
+CD.US,D,20161103,000000,37,37.2,37,37.2,258,0
+CD.US,D,20161107,000000,38,38,38,38,10,0
+CD.US,D,20161109,000000,37,37.085,37,37,105,0
+CD.US,D,20161110,000000,37.4,39.8,36,36,4379,0
+CD.US,D,20161111,000000,37,37,37,37,138,0
+CD.US,D,20161114,000000,37.7,37.789,37,37.1,94,0
+CD.US,D,20161116,000000,37.001,37.001,37.001,37.001,120,0
+CD.US,D,20161117,000000,37.001,37.388,37,37,189,0
+CD.US,D,20161118,000000,37.1,37.1,37.1,37.1,10,0
+CD.US,D,20161121,000000,37.644,37.8,37.5,37.8,67,0
+CD.US,D,20161122,000000,37.8,37.8,37,37,651,0
+CD.US,D,20161123,000000,37.1,38.1,37.1,38,450,0
+CD.US,D,20161128,000000,38,38,36.5,36.5,274,0
+CD.US,D,20161129,000000,35.2,36.1,35,35.1,528,0
+CD.US,D,20161206,000000,34.9,35.1,32.5,34.9,690,0
+CD.US,D,20161207,000000,35.3,35.3,33.311,34.2,310,0
+CD.US,D,20161208,000000,34.3,34.8,32,33.5,5306,0
+CD.US,D,20161209,000000,33.8,36.4,33.8,34.7,6086,0
+CD.US,D,20161212,000000,35,35.7,33.1,33.3,3790,0
+CD.US,D,20161213,000000,33.6,34.1,33,33,1392,0
+CD.US,D,20161214,000000,33,33.3,33,33.3,248,0
+CD.US,D,20161215,000000,33,33.37,29,32.7,4088,0
+CD.US,D,20161216,000000,32.1,32.4,30.4,32.4,1793,0
+CD.US,D,20161219,000000,32.1,33.6,31.3,32.8,1064,0
+CD.US,D,20161220,000000,32.3,33.7,31.5,33.1,2810,0
+CD.US,D,20161221,000000,31.893,34.4,31.893,34.4,1062,0
+CD.US,D,20161222,000000,34.4,35.5,32.3,35,7754,0
+CD.US,D,20161223,000000,34.6,35.15,34.6,35,3600,0
+CD.US,D,20161227,000000,35.2,38.5,32.559,37.8,24116,0
+CD.US,D,20161228,000000,37.7,37.7,33.9,36.9,186,0
+CD.US,D,20161229,000000,34.5,40,34.01,39.9,29182,0
+CD.US,D,20161230,000000,39,40,36,37.6,20623,0
+CD.US,D,20170103,000000,38.2,38.2,37.7,37.7,42,0
+CD.US,D,20170104,000000,37,37,36.155,36.2,269,0
+CD.US,D,20170105,000000,36.6,36.6,36.5,36.5,20,0
+CD.US,D,20170106,000000,36.8,38.3,36,36.6,130,0
+CD.US,D,20170111,000000,35.35,35.35,35.35,35.35,15,0
+CD.US,D,20170112,000000,35.2,35.2,34.2,34.3,162,0
+CD.US,D,20170113,000000,33.099,34.1,33.099,33.1,96,0
+CD.US,D,20170117,000000,33.4,33.4,33.4,33.4,11,0
+CD.US,D,20170118,000000,33.3,33.3,32.7,32.7,104,0
+CD.US,D,20170119,000000,32.1,32.4,31.1,31.5,2226,0
+CD.US,D,20170120,000000,32,32,32,32,141,0
+CD.US,D,20170123,000000,31.6,33.3,31,31.9,1788,0
+CD.US,D,20170124,000000,32.5,32.5,32,32,213,0
+CD.US,D,20170125,000000,32,32,31.7,31.7,203,0
+CD.US,D,20170126,000000,32,32,31.5,31.5,160,0
+CD.US,D,20170127,000000,31.001,31.001,31.001,31.001,97,0
+CD.US,D,20170130,000000,31.5,31.5,28.7,30,1596,0
+CD.US,D,20170131,000000,29.8,30.4,29.8,30.1,141,0
+CD.US,D,20170201,000000,29.9,31.2,28.799,29.6,3844,0
+CD.US,D,20170202,000000,30,30,29.5,29.5,310,0
+CD.US,D,20170203,000000,29.4,30.4,28,28.3,1596,0
+CD.US,D,20170206,000000,29.8,29.8,29.1,29.1,27,0
+CD.US,D,20170207,000000,28.418,29.13,28.418,29.1,573,0
+CD.US,D,20170208,000000,29.6,30.7,29.6,30,261,0
+CD.US,D,20170209,000000,31.5,31.5,29.65,29.9,360,0
+CD.US,D,20170213,000000,31.5,32.606,28.8,29.8,706,0
+CD.US,D,20170214,000000,30.6,30.6,30.4,30.4,120,0
+CD.US,D,20170215,000000,30.458,32.7,30.2,30.3,228,0
+CD.US,D,20170216,000000,31.1,32,29.5,29.6,3635,0
+CD.US,D,20170217,000000,29.7,29.7,28.4,29.5,5482,0
+CD.US,D,20170221,000000,29.2,29.9,29.197,29.8,588,0
+CD.US,D,20170222,000000,28.8,29.9,28.7,29.362,100,0
+CD.US,D,20170223,000000,29.8,29.8,28.914,29.8,250,0
+CD.US,D,20170224,000000,30,31.5,30,31.5,103,0
+CD.US,D,20170227,000000,30.8,32.8,29.4,29.5,7114,0
+CD.US,D,20170228,000000,29.4,29.6,28.7,28.7,465,0
+CD.US,D,20170301,000000,29,29.7,28.6,29.6,1336,0
+CD.US,D,20170302,000000,29.3,29.9,28.6,29.9,2948,0
+CD.US,D,20170303,000000,29.74,31.832,29.74,29.9,700,0
+CD.US,D,20170306,000000,31.501,32.38,30.3,30.5,3536,0
+CD.US,D,20170307,000000,32,32,30.9,30.9,1560,0
+CD.US,D,20170308,000000,31.3,31.53,29.1,29.8,3035,0
+CD.US,D,20170309,000000,29.425,29.425,28.8,28.8,2383,0
+CD.US,D,20170310,000000,29.5,32,28.4,29.1,3638,0
+CD.US,D,20170313,000000,30,31.2,30,30.9,1481,0
+CD.US,D,20170314,000000,31.001,31.8,31,31.8,310,0
+CD.US,D,20170315,000000,31.3,32.474,29.5,30,1050,0
+CD.US,D,20170316,000000,30.9,31.15,30.37,30.4,745,0
+CD.US,D,20170317,000000,30,30,29.1,29.1,132,0
+CD.US,D,20170320,000000,27.3,29,27.3,28.7,875,0
+CD.US,D,20170321,000000,28.4,28.4,27.7,27.8,789,0
+CD.US,D,20170322,000000,28.2,28.5,28.2,28.5,607,0
+CD.US,D,20170324,000000,28.4,28.4,28.4,28.4,12,0
+CD.US,D,20170328,000000,28.3,28.4,28.3,28.4,50,0
+CD.US,D,20170330,000000,27.1,28.4,26.36,28.2,720,0
+CD.US,D,20170331,000000,27.593,28,26.5,27,1365,0
+CD.US,D,20170403,000000,27.8,28,27.8,27.8,64,0
+CD.US,D,20170404,000000,26.2,27.2,26.2,27.2,927,0
+CD.US,D,20170405,000000,27.3,27.55,26,26,2003,0
+CD.US,D,20170406,000000,26.6,26.6,23.9,24.2,728,0
+CD.US,D,20170410,000000,24.779,24.899,24.565,24.896,1070,0
+CD.US,D,20170411,000000,24.6,24.6,23.115,23.115,346,0
+CD.US,D,20170412,000000,24.8,25.1,22.242,23,264,0
+CD.US,D,20170413,000000,21.6,24.9,21.4,22.9,1973,0
+CD.US,D,20170417,000000,22.9,23.3,21.1,22,1370,0
+CD.US,D,20170418,000000,22.3,22.3,21.6,21.633,825,0
+CD.US,D,20170419,000000,21.7,22.4,21.7,22.3,78,0
+CD.US,D,20170420,000000,22.5,22.9,20.6,22.9,1640,0
+CD.US,D,20170421,000000,22.4,23.35,21,23.3,4291,0
+CD.US,D,20170424,000000,23.1,24.3,23,23,169,0
+CD.US,D,20170425,000000,24.197,24.7,23.6,23.601,998,0
+CD.US,D,20170426,000000,24.7,24.7,23.626,24.5,98,0
+CD.US,D,20170427,000000,24.6,26.71,24.6,25,3391,0
+CD.US,D,20170428,000000,25,27.752,25,26,2164,0
+CD.US,D,20170501,000000,25,26.8,25,26.3,1275,0
+CD.US,D,20170502,000000,25.001,26.1,24.21,26.1,111,0
+CD.US,D,20170503,000000,25,26.7,25,26.2,101,0
+CD.US,D,20170504,000000,25.5,25.5,23.8,25.4,3275,0
+CD.US,D,20170505,000000,23.6,24.9,23.2,24.9,1168,0
+CD.US,D,20170508,000000,24.4,25.2,23.6,23.8,1070,0
+CD.US,D,20170509,000000,23.8,23.8,22.5,22.5,100,0
+CD.US,D,20170510,000000,22.5,24.7,21.6,24.7,1603,0
+CD.US,D,20170511,000000,23.2,24.2,22,24.2,3733,0
+CD.US,D,20170515,000000,24.599,25.5,22.8,23.4,5590,0
+CD.US,D,20170516,000000,24.1,25.49,22.5,22.6,4466,0
+CD.US,D,20170517,000000,23.9,24.6,22.2,22.2,3257,0
+CD.US,D,20170518,000000,22.851,22.9,20.5,21.3,1028,0
+CD.US,D,20170519,000000,20.4,24.1,18.2,18.3,2153,0
+CD.US,D,20170522,000000,18.7,21.7,15.3,16.1,5757,0
+CD.US,D,20170523,000000,16.5,17.3,15.7,15.8,2097,0
+CD.US,D,20170524,000000,15.9,18.1,15.9,17.5,483,0
+CD.US,D,20170525,000000,17.74,17.9,16.3,16.3,482,0
+CD.US,D,20170526,000000,15.9,16.95,15.5,16.9,2516,0
+CD.US,D,20170530,000000,17,17.1,16.1,17.1,1649,0
+CD.US,D,20170531,000000,16.3,17.1,16.3,17.1,128,0
+CD.US,D,20170601,000000,17.1,24.5,17.1,19.19,14504,0
+CD.US,D,20170602,000000,20.899,20.9,19.3,20,1751,0
+CD.US,D,20170605,000000,20.1,25.6,19.11,19.6,3651,0
+CD.US,D,20170606,000000,19.6,21.6,19.4,21.1,2855,0
+CD.US,D,20170607,000000,21,21,20.3,21,140,0
+CD.US,D,20170608,000000,21,21,20.001,20.001,251,0
+CD.US,D,20170609,000000,20.9,20.9,19.899,19.899,340,0
+CD.US,D,20170612,000000,20.9,22.9,19,20,4990,0
+CD.US,D,20170613,000000,20.7,21.4,20.1,20.5,1320,0
+CD.US,D,20170614,000000,21.4,21.4,20.5,20.823,163,0
+CD.US,D,20170615,000000,20.896,22.6,20.3,21.7,4622,0
+CD.US,D,20170616,000000,23,23,19.6,21.8,3905,0
+CD.US,D,20170619,000000,21,21.201,20.644,20.644,329,0
+CD.US,D,20170620,000000,21.7,21.7,20.1,21.5,244,0
+CD.US,D,20170621,000000,21,21,19.7,19.8,1254,0
+CD.US,D,20170622,000000,20.781,20.8,20.2,20.6,130,0
+CD.US,D,20170623,000000,19.83,24.5,19.83,22.8,8026,0
+CD.US,D,20170626,000000,23.262,23.3,21.4,23,3862,0
+CD.US,D,20170627,000000,21.9,22.208,21.801,22.208,101,0
+CD.US,D,20170628,000000,24.5,26,22.5,24.4,3180,0
+CD.US,D,20170629,000000,23.5,23.5,21.4,22,1098,0
+CD.US,D,20170630,000000,21.4,23.367,21.299,22,3177,0
+CD.US,D,20170703,000000,21.5,21.5,21.5,21.5,40,0
+CD.US,D,20170705,000000,22.017,23.9,21.5,22.454,6587,0
+CD.US,D,20170706,000000,23.2,23.4,23.2,23.2,1418,0
+CD.US,D,20170707,000000,24.9,25.5,22.1,24,1561,0
+CD.US,D,20170710,000000,22.2,23.3,22.2,22.5,1612,0
+CD.US,D,20170711,000000,22.282,23.7,22.2,23.2,2080,0
+CD.US,D,20170712,000000,23.6,23.6,22.6,22.6,227,0
+CD.US,D,20170713,000000,23.3,23.5,22,22.1,395,0
+CD.US,D,20170714,000000,22.599,23.2,21.7,21.7,550,0
+CD.US,D,20170717,000000,20.752,22.5,20,21.9,1780,0
+CD.US,D,20170718,000000,21.9,23.6,21.9,22.7,1033,0
+CD.US,D,20170719,000000,23.5,23.5,21.9,22,3953,0
+CD.US,D,20170720,000000,21.3,22.6,21.3,22,4133,0
+CD.US,D,20170721,000000,21.8,22.3,21.2,21.3,570,0
+CD.US,D,20170724,000000,22.1,23,21.4,22.3,5819,0
+CD.US,D,20170725,000000,21.7,21.9,21.7,21.9,20,0
+CD.US,D,20170726,000000,21.9,21.999,21.373,21.6,1938,0
+CD.US,D,20170727,000000,22.1,22.3,21.2,22.1,4021,0
+CD.US,D,20170728,000000,22,22,21.3,21.3,226,0
+CD.US,D,20170801,000000,21.2,22,20.6,21.9,7155,0
+CD.US,D,20170802,000000,22.201,22.201,22,22,155,0
+CD.US,D,20170804,000000,22,22.9,20,20.8,4672,0
+CD.US,D,20170807,000000,20.5,21.2,18.2,20.2,1958,0
+CD.US,D,20170808,000000,20.199,21.4,19.7,19.9,3107,0
+CD.US,D,20170809,000000,19.6,20.6,17.2,20.2,4414,0
+CD.US,D,20170810,000000,18.981,21.11,18.981,20,1785,0
+CD.US,D,20170811,000000,19.9,21.2,19.05,19.8,723,0
+CD.US,D,20170814,000000,21.3,21.4,17.2,19.3,7410,0
+CD.US,D,20170815,000000,19.155,19.5,18.4,18.6,528,0
+CD.US,D,20170816,000000,19.3,19.3,17.5,18.9,484,0
+CD.US,D,20170817,000000,18.3,19.5,17.6,19.101,571,0
+CD.US,D,20170818,000000,18.4,20,18.2,19,2107,0
+CD.US,D,20170821,000000,18.3,20.3,17.7,19.5,12658,0
+CD.US,D,20170822,000000,18.8,19.97,17.3,19.4,5803,0
+CD.US,D,20170823,000000,18.6,20.5,18.6,19.82,733,0
+CD.US,D,20170824,000000,19.4,19.4,17.7,18.5,398,0
+CD.US,D,20170825,000000,19.3,20,19,19.4,1090,0
+CD.US,D,20170828,000000,19.5,19.5,18.8,18.999,125,0
+CD.US,D,20170829,000000,18.5,18.5,17,17.9,329,0
+CD.US,D,20170830,000000,17.11,18.9,16.1,16.9,3025,0
+CD.US,D,20170831,000000,16.6,16.6,16.6,16.6,40,0
+CD.US,D,20170901,000000,16.4,17.7,16.2,17.1,1980,0
+CD.US,D,20170905,000000,17,19.7,16.901,17.9,730,0
+CD.US,D,20170906,000000,18,18.9,17.3,18.801,515,0
+CD.US,D,20170907,000000,19.6,21.4,16.5,17.3,18474,0
+CD.US,D,20170908,000000,17.7,20.7,16.9,17.7,2686,0
+CD.US,D,20170911,000000,18.8,21.2,17.801,20,1062,0
+CD.US,D,20170912,000000,18.648,19.9,18.1,18.2,3168,0
+CD.US,D,20170913,000000,19.1,19.1,17.4,18.3,2015,0
+CD.US,D,20170914,000000,17.8,17.8,17.4,17.4,420,0
+CD.US,D,20170915,000000,19.09,19.856,16.8,17,2356,0
+CD.US,D,20170918,000000,17.335,17.76,15.9,16.446,1561,0
+CD.US,D,20170919,000000,16.2,16.2,14.339,14.5,3501,0
+CD.US,D,20170920,000000,14.473,15.3,14.4,14.9,958,0
+CD.US,D,20170921,000000,15,15.7,14.9,14.9,603,0
+CD.US,D,20170922,000000,15.5,15.6,14.9,15.1,250,0
+CD.US,D,20170925,000000,15.5,15.6,13.551,14,2173,0
+CD.US,D,20170926,000000,14.6,15.5,14.437,14.601,190,0
+CD.US,D,20170927,000000,15.5,15.5,14.6,14.7,508,0
+CD.US,D,20170928,000000,15.59,15.59,14,14,654,0
+CD.US,D,20170929,000000,14.5,15,14.5,14.7,60,0
+CD.US,D,20171002,000000,14.473,15,14,14.8,833,0
+CD.US,D,20171003,000000,14.4,16.4,14,14.6,928,0
+CD.US,D,20171004,000000,15.3,16.2,14.3,14.5,459,0
+CD.US,D,20171005,000000,14.5,15.3,14.2,15.2,425,0
+CD.US,D,20171006,000000,15.3,15.3,14.028,14.9,530,0
+CD.US,D,20171009,000000,14.899,16.2,14.1,14.2,867,0
+CD.US,D,20171010,000000,14.3,14.5,13.8,14,1532,0
+CD.US,D,20171011,000000,13.979,14.8,13.6,13.6,1430,0
+CD.US,D,20171012,000000,12.6,13,12.2,12.225,1824,0
+CD.US,D,20171013,000000,12.8,13.1,11.8,12,2417,0
+CD.US,D,20171016,000000,11.9,12.7,11.6,11.601,372,0
+CD.US,D,20171017,000000,11.7,11.7,11.2,11.3,1130,0
+CD.US,D,20171018,000000,11.3,11.6,11,11.5,777,0
+CD.US,D,20171019,000000,11.5,11.5,10.6,10.754,1641,0
+CD.US,D,20171020,000000,10.8,11.35,10.6,11.1,478,0
+CD.US,D,20171023,000000,11,11.3,10.9,10.9,547,0
+CD.US,D,20171024,000000,10.684,10.89,10.6,10.8,994,0
+CD.US,D,20171025,000000,11.4,11.41,10.6,10.7,708,0
+CD.US,D,20171026,000000,11.022,11.1,10.7,10.7,637,0
+CD.US,D,20171027,000000,10.9,11.8,10.8,11.5,938,0
+CD.US,D,20171030,000000,11.15,11.3,9.9,10.1,4209,0
+CD.US,D,20171031,000000,9.8,9.98,9.53,9.53,295,0
+CD.US,D,20171101,000000,9.6,9.9,9.6,9.7,432,0
+CD.US,D,20171102,000000,10,10.8,10,10.8,784,0
+CD.US,D,20171103,000000,10.7,10.7,10.1,10.1,392,0
+CD.US,D,20171106,000000,10.042,11.3,10,11,2579,0
+CD.US,D,20171107,000000,11,11.4,10.4,10.4,3477,0
+CD.US,D,20171108,000000,10.4,10.4,10.3,10.3,81,0
+CD.US,D,20171109,000000,11.1,11.6,10.2,10.9,4875,0
+CD.US,D,20171110,000000,11.25,13.9,10.84,10.9,14618,0
+CD.US,D,20171113,000000,10.8,11.667,10.7,11.2,3632,0
+CD.US,D,20171114,000000,11.1,12.9,11.1,12.099,49419,0
+CD.US,D,20171115,000000,12.8,15.759,11.8,12.2,66570,0
+CD.US,D,20171116,000000,12.4,12.5,11.1,11.6,9291,0
+CD.US,D,20171117,000000,11.055,12.79,11.055,12,3155,0
+CD.US,D,20171120,000000,12.3,12.3,11.9,11.9,2989,0
+CD.US,D,20171121,000000,11.9,12.093,11.3,12.093,7101,0
+CD.US,D,20171122,000000,12.3,13.592,11.162,11.3,29452,0
+CD.US,D,20171124,000000,11.5,11.8,11,11.245,5431,0
+CD.US,D,20171127,000000,11.49,11.49,10.3,10.9,4051,0
+CD.US,D,20171128,000000,11,11.8,11,11.2,5702,0
+CD.US,D,20171129,000000,11.2,11.5,10.7,10.8,5448,0
+CD.US,D,20171130,000000,10.9,11,10.6,10.9,5125,0
+CD.US,D,20171201,000000,10.772,11,10.4,10.4,3538,0
+CD.US,D,20171204,000000,10.7,11.3,10.5,10.5,3124,0
+CD.US,D,20171205,000000,10.6,10.6,9.7,9.9,4403,0
+CD.US,D,20171206,000000,10,10,9.262,9.5,2414,0
+CD.US,D,20171207,000000,9.7,9.9,9.7,9.799,80,0
+CD.US,D,20171208,000000,9.9,9.9,9.3,9.5,2345,0
+CD.US,D,20171211,000000,10,10,9.2,9.3,648,0
+CD.US,D,20171212,000000,9.501,10,9.4,9.4,880,0
+CD.US,D,20171213,000000,9.8,10.1,9.302,9.303,4059,0
+CD.US,D,20171214,000000,9.301,9.9,9.301,9.306,719,0
+CD.US,D,20171215,000000,9.4,10.9,9.4,10.05,27730,0
+CD.US,D,20171218,000000,10.2,10.25,9.5,10,7791,0
+CD.US,D,20171219,000000,9.73,11.6,9.73,10.7,47091,0
+CD.US,D,20171220,000000,10.9,11.3,9.901,10.099,15085,0
+CD.US,D,20171221,000000,9.9,10.4,9.9,10,1905,0
+CD.US,D,20171222,000000,10.213,10.3,9.8,10.3,886,0
+CD.US,D,20171226,000000,10.3,10.4,10,10,341,0
+CD.US,D,20171227,000000,9.893,10.117,9.802,9.936,775,0
+CD.US,D,20171228,000000,10.3,10.3,9.9,10.198,1469,0
+CD.US,D,20171229,000000,10.2,10.632,10,10.2,4291,0
+CD.US,D,20180102,000000,10.5,12,10.1,10.5,5446,0
+CD.US,D,20180103,000000,10.2,11,10.1,10.5,2932,0
+CD.US,D,20180104,000000,10.8,12.199,10.6,12,39885,0
+CD.US,D,20180105,000000,12.4,15.9,11.1,11.3,84561,0
+CD.US,D,20180108,000000,11,11.5,10.8,11,11052,0
+CD.US,D,20180109,000000,10.8,11.655,10.8,11.386,4970,0
+CD.US,D,20180110,000000,11.3,11.762,10.9,11.4,14588,0
+CD.US,D,20180111,000000,11.1,12.5,11.1,11.3,20105,0
+CD.US,D,20180112,000000,11.425,11.9,11,11.8,13136,0
+CD.US,D,20180116,000000,11.8,13.4,11.6,12.495,30970,0
+CD.US,D,20180117,000000,11.9,12.5,11.3,12.3,18980,0
+CD.US,D,20180118,000000,12.2,12.2,11.5,11.5,8617,0
+CD.US,D,20180119,000000,11.7,12.2,11.3,11.4,8433,0
+CD.US,D,20180122,000000,11.5,11.5,11.001,11.1,2473,0
+CD.US,D,20180123,000000,10.8,11.1,10.5,10.701,4502,0
+CD.US,D,20180124,000000,10.9,11.1,10.6,10.8,1987,0
+CD.US,D,20180125,000000,10.9,10.9,10.6,10.75,3427,0
+CD.US,D,20180126,000000,10.9,10.9,10.3,10.699,7138,0
+CD.US,D,20180129,000000,10.7,11.3,10.4,10.4,4899,0
+CD.US,D,20180130,000000,10.4,10.699,9.799,9.9,6111,0
+CD.US,D,20180131,000000,9.9,10.49,9.8,9.8,3142,0
+CD.US,D,20180201,000000,9.8,9.801,9.32,9.8,2815,0
+CD.US,D,20180202,000000,9.2,10.4,8.901,9.5,3079,0
+CD.US,D,20180205,000000,9.4,10,9.1,9.5,5532,0
+CD.US,D,20180206,000000,9.1,9.999,9.1,9.7,6755,0
+CD.US,D,20180207,000000,10,10,9.249,9.5,1329,0
+CD.US,D,20180208,000000,9.31,9.7,9.201,9.5,4462,0
+CD.US,D,20180209,000000,9.202,9.202,8,8.1,10920,0
+CD.US,D,20180212,000000,8.6,10,8.2,8.22,4355,0
+CD.US,D,20180213,000000,8.7,9.29,8.5,8.946,205,0
+CD.US,D,20180214,000000,8.9,9.5,8.9,9,1351,0
+CD.US,D,20180215,000000,9,9.1,8.974,9.1,838,0
+CD.US,D,20180216,000000,9.29,9.3,9.1,9.1,811,0
+CD.US,D,20180220,000000,8.8,9,8.6,9,2515,0
+CD.US,D,20180221,000000,9,9.8,8.7,9.1,3461,0
+CD.US,D,20180222,000000,9.099,9.099,8.9,9,378,0
+CD.US,D,20180223,000000,8.554,9,8.554,8.9,2272,0
+CD.US,D,20180227,000000,8.6191,9.5,8.6191,8.764,758,0
+CD.US,D,20180228,000000,8.7,8.741,8.7,8.741,129,0
+CD.US,D,20180301,000000,8.74,9.482,8.74,8.851,2085,0
+CD.US,D,20180302,000000,9.2,9.436,8.5,9.399,1311,0
+CD.US,D,20180305,000000,8.882,9.3,8.6,8.6,4454,0
+CD.US,D,20180306,000000,8.503,9,8.5,8.9,870,0
+CD.US,D,20180307,000000,9,9.2,8.6,9,321,0
+CD.US,D,20180308,000000,8.543,9.7,8.508,8.74,817,0
+CD.US,D,20180309,000000,9.199,9.2,9.199,9.2,82,0
+CD.US,D,20180312,000000,8.6,9.18,8.6,8.98,822,0
+CD.US,D,20180313,000000,9.119,9.7,9.119,9.497,2490,0
+CD.US,D,20180314,000000,9.155,9.155,9.155,9.155,400,0
+CD.US,D,20180315,000000,9.1,9.1,9.1,9.1,11,0
+CD.US,D,20180316,000000,9.1,9.9,8.8,9.2,418,0
+CD.US,D,20180319,000000,9.655,9.655,8.6,8.7,2951,0
+CD.US,D,20180320,000000,9.201,9.217,8.9,8.9,2261,0
+CD.US,D,20180321,000000,8.701,9.3,8.701,9.3,656,0
+CD.US,D,20180322,000000,9.299,9.3,8.55,8.728,915,0
+CD.US,D,20180323,000000,8.7,9.4,8.7,9.28,405,0
+CD.US,D,20180326,000000,8.7,8.7,8.7,8.7,32,0
+CD.US,D,20180327,000000,8.571,8.8,8.15,8.744,3172,0
+CD.US,D,20180328,000000,8.71,8.71,8.7,8.7,90,0
+CD.US,D,20180329,000000,8.674,8.7,8.511,8.6,542,0
+CD.US,D,20180403,000000,8.6,8.6,7.804,7.998,3868,0
+CD.US,D,20180404,000000,7.8,7.8,7.8,7.8,30,0
+CD.US,D,20180405,000000,7.8,7.819,7.8,7.8,552,0
+CD.US,D,20180406,000000,7.8,8,7.8,7.999,70,0
+CD.US,D,20180409,000000,8.499,8.499,7.9,8.4,182,0
+CD.US,D,20180413,000000,8.001,8.4,7.9,8.045,1125,0
+CD.US,D,20180416,000000,7.805,8,7.8,7.805,1727,0
+CD.US,D,20180417,000000,7.805,8.3,6.834,7.6176,9163,0
+CD.US,D,20180418,000000,7.051,8.18,7.051,8.18,455,0
+CD.US,D,20180419,000000,8,8.09,7.437,7.8,372,0
+CD.US,D,20180420,000000,7.02,7.5,6.559,6.711,4128,0
+CD.US,D,20180423,000000,6.7,8.9,6.7,7.2,2881,0
+CD.US,D,20180424,000000,7.1,8.499,7.1,7.136,1111,0
+CD.US,D,20180425,000000,7.493,7.8,6.4,7.153,5347,0
+CD.US,D,20180426,000000,6.5,7.8,6.5,6.92,956,0
+CD.US,D,20180427,000000,7.2,7.3,6.58,7.3,1693,0
+CD.US,D,20180430,000000,7,7.99,6.4,6.6,18686,0
+CD.US,D,20180501,000000,6.7,6.7,5.7,6.05,13130,0
+CD.US,D,20180502,000000,5.8,6.5,5.8,5.82,5194,0
+CD.US,D,20180503,000000,5.701,7.3,5.701,6.8,10523,0
+CD.US,D,20180504,000000,7.2,9.4,7.2,7.51,15871,0
+CD.US,D,20180507,000000,7.5,7.5,7,7,2373,0
+CD.US,D,20180508,000000,7.029,7.4,7.029,7.4,41,0
+CD.US,D,20180509,000000,6.11,7.4,6.11,7.4,66,0
+CD.US,D,20180510,000000,7.4,9.101,7.4,8.999,19606,0
+CD.US,D,20180511,000000,9.601,11.9,6.95,7.3,69229,0
+CD.US,D,20180514,000000,7.299,7.4,7.001,7.293,6128,0
+CD.US,D,20180515,000000,7.001,7.3,6.9,7.1,864,0
+CD.US,D,20180516,000000,7,7,6.51,7,4396,0
+CD.US,D,20180517,000000,6.8,7,6.4,7,6344,0
+CD.US,D,20180518,000000,6.4,6.6,6.1,6.557,10428,0
+CD.US,D,20180521,000000,6.5,6.5,5.931,6.2,12102,0
+CD.US,D,20180522,000000,6.275,6.4,5.901,6.3,29874,0
+CD.US,D,20180523,000000,6.101,6.2,5.901,6.2,8095,0
+CD.US,D,20180524,000000,6.1,6.3,6,6.3,7720,0
+CD.US,D,20180525,000000,6,6.2,5.12,6.185,21242,0
+CD.US,D,20180529,000000,5.7,6.4,5.7,6,9066,0
+CD.US,D,20180530,000000,6.177,6.177,5.302,5.5,9048,0
+CD.US,D,20180531,000000,5.6,5.6,5.103,5.4,10259,0
+CD.US,D,20180601,000000,5.4,5.4,4.805,5.097,10521,0
+CD.US,D,20180604,000000,5.9,5.9,5.3,5.9,8437,0
+CD.US,D,20180605,000000,5.402,5.402,5.105,5.199,11357,0
+CD.US,D,20180606,000000,5.55,5.55,4.999,5.062,13810,0
+CD.US,D,20180607,000000,5.103,5.103,4.5,4.9,4987,0
+CD.US,D,20180608,000000,4.9,4.9,4.506,4.7,7250,0
+CD.US,D,20180611,000000,5,5.1,4.5,4.7,7471,0
+CD.US,D,20180612,000000,4.727,5.1,4.609,4.799,7828,0
+CD.US,D,20180613,000000,5,5.29,4.5,4.6488,9478,0
+CD.US,D,20180614,000000,4.3,5.2,4.101,4.327,13425,0
+CD.US,D,20180615,000000,4.4,4.5,4.293,4.5,3306,0
+CD.US,D,20180618,000000,4.79,4.79,4.22,4.4,3696,0
+CD.US,D,20180619,000000,4.201,4.4,3.95,4.101,11446,0
+CD.US,D,20180620,000000,3.55,4.288,3.55,4,3104,0
+CD.US,D,20180621,000000,3.784,3.9,3.701,3.892,3456,0
+CD.US,D,20180622,000000,3.9,4.6,3.61,3.9,15459,0
+CD.US,D,20180625,000000,3.4,4.3,3.4,3.696,11894,0
+CD.US,D,20180626,000000,3.502,4,3.502,3.799,14954,0
+CD.US,D,20180627,000000,3.799,3.9,3.701,3.701,3048,0
+CD.US,D,20180628,000000,3.8,4.14,3.5,3.905,17635,0
+CD.US,D,20180629,000000,3.9,5,3.86,4.3,53695,0
+CD.US,D,20180702,000000,4.3,4.67,3.7,3.898,10272,0
+CD.US,D,20180703,000000,3.81,3.81,3.5,3.518,301,0
+CD.US,D,20180705,000000,3.52,4.599,3.44,3.5,12694,0
+CD.US,D,20180706,000000,3.4,3.998,3.4,3.498,3408,0
+CD.US,D,20180709,000000,3.501,3.501,3.301,3.39,6306,0
+CD.US,D,20180710,000000,3.1,3.399,3.009,3.284,10166,0
+CD.US,D,20180711,000000,3.35,3.495,3.2,3.299,2655,0
+CD.US,D,20180712,000000,3.3,4,3.103,3.348,56216,0
+CD.US,D,20180713,000000,3.307,3.5,2.996,3.1,9545,0
+CD.US,D,20180716,000000,2.901,3.1,2.515,2.901,25577,0
+CD.US,D,20180717,000000,3.18,3.89,2.635,2.774,45766,0
+CD.US,D,20180718,000000,2.221,2.6,2.103,2.58,14671,0
+CD.US,D,20180719,000000,2.6,2.6,2.313,2.4405,7153,0
+CD.US,D,20180720,000000,2.313,2.6,2.313,2.499,9844,0
+CD.US,D,20180723,000000,2.4,2.5,2.332,2.35,12304,0
+CD.US,D,20180724,000000,2.4,2.411,2.199,2.25,15504,0
+CD.US,D,20180725,000000,2.201,2.309,2.1121,2.3,16536,0
+CD.US,D,20180726,000000,2.3,2.584,2.053,2.5,62037,0
+CD.US,D,20180727,000000,2.311,2.999,2.311,2.612,51551,0
+CD.US,D,20180730,000000,2.7,2.9,2.3,2.899,86643,0
+CD.US,D,20180731,000000,2.92,3.5,1.78,1.91,687936,0
+CD.US,D,20180801,000000,2,2,1.2551,1.4,171550,0
+CD.US,D,20180802,000000,1.38,1.38,1.16,1.36,42522,0
+CD.US,D,20180803,000000,1.325,1.48,1.28,1.4072,32174,0
+CD.US,D,20180806,000000,1.41,1.41,1.2444,1.39,10578,0
+CD.US,D,20180807,000000,1.39,1.39,1.18,1.18,35135,0
+CD.US,D,20180808,000000,1.17,1.39,1.0955,1.31,87462,0
+CD.US,D,20180809,000000,1.35,1.649,1.32,1.39,67270,0
+CD.US,D,20180810,000000,1.37,1.37,1.14,1.3221,53522,0
+CD.US,D,20180813,000000,1.29,1.29,1.15,1.29,16330,0
+CD.US,D,20180814,000000,1.3168,1.327,1.2501,1.327,44991,0
+CD.US,D,20180815,000000,1.31,1.344,1.2,1.26,45207,0
+CD.US,D,20180816,000000,1.2218,2.7309,1.2218,1.83,9427456,0
+CD.US,D,20180817,000000,1.59,1.94,1.47,1.64,1523045,0
+CD.US,D,20180820,000000,1.63,1.69,1.51,1.6,131771,0
+CD.US,D,20180821,000000,1.6,2.15,1.49,1.6,2843197,0
+CD.US,D,20180822,000000,1.62,1.7313,1.47,1.67,396657,0
+CD.US,D,20180823,000000,1.69,1.69,1.5,1.54,107622,0
+CD.US,D,20180824,000000,1.55,1.55,1.28,1.33,175844,0
+CD.US,D,20180827,000000,1.35,1.48,1.26,1.3699,214312,0
+CD.US,D,20180828,000000,1.31,1.47,1.27,1.42,113158,0
+CD.US,D,20180829,000000,1.41,1.71,1.36,1.51,186438,0
+CD.US,D,20180830,000000,1.51,1.6857,1.4001,1.5,95185,0
+CD.US,D,20180831,000000,1.5,1.56,1.42,1.47,44232,0
+CD.US,D,20180904,000000,1.48,1.54,1.43,1.5,20232,0
+CD.US,D,20180905,000000,1.48,1.53,1.45,1.5,29107,0
+CD.US,D,20180906,000000,1.5,1.5,1.4,1.41,33943,0
+CD.US,D,20180907,000000,1.38,1.4,1.165,1.2175,79596,0
+CD.US,D,20180910,000000,1.23,1.3391,1.18,1.24,94847,0
+CD.US,D,20180911,000000,1.23,1.27,1.17,1.23,26539,0
+CD.US,D,20180912,000000,1.2029,1.23,1.16,1.23,66291,0
+CD.US,D,20180913,000000,1.26,1.2639,1.2,1.2507,25853,0
+CD.US,D,20180914,000000,1.2863,1.44,1.22,1.23,280637,0
+CD.US,D,20180917,000000,1.2,1.25,1.16,1.2,56587,0
+CD.US,D,20180918,000000,1.195,1.23,1.1809,1.2042,52696,0
+CD.US,D,20180919,000000,1.23,1.25,1.2,1.21,51064,0
+CD.US,D,20180920,000000,1.23,1.3197,1.212,1.27,322695,0
+CD.US,D,20180921,000000,1.31,1.3388,1.2167,1.27,50595,0
+CD.US,D,20180924,000000,1.24,1.33,1.21,1.21,225698,0
+CD.US,D,20180925,000000,1.23,1.2591,1.2,1.22,70165,0
+CD.US,D,20180926,000000,1.22,1.2387,1.15,1.16,56727,0
+CD.US,D,20180927,000000,1.15,1.6299,1.1,1.12,691596,0
+CD.US,D,20180928,000000,1.12,1.1599,1.03,1.12,74513,0
+CD.US,D,20181001,000000,1.12,1.16,1.05,1.1,47812,0
+CD.US,D,20181002,000000,1.06,1.13,1.0501,1.13,36254,0
+CD.US,D,20181003,000000,1.12,1.22,1.08,1.16,41864,0
+CD.US,D,20181004,000000,1.16,1.19,1.1309,1.19,53863,0
+CD.US,D,20181005,000000,1.18,1.58,1.18,1.2,1169229,0
+CD.US,D,20181008,000000,1.18,1.21,1.05,1.14,86225,0
+CD.US,D,20181009,000000,1.14,1.14,1.0322,1.0322,132468,0
+CD.US,D,20181010,000000,1.06,1.15,1.01,1.15,138097,0
+CD.US,D,20181011,000000,1.12,1.18,1.01,1.09,105039,0
+CD.US,D,20181012,000000,1.08,1.29,1.08,1.14,231279,0
+CD.US,D,20181015,000000,1.11,1.18,1.0972,1.12,29110,0
+CD.US,D,20181016,000000,1.13,1.2,1.12,1.15,21738,0
+CD.US,D,20181017,000000,1.16,1.5296,1.1069,1.42,1121774,0
+CD.US,D,20181018,000000,1.35,2.55,1.35,1.81,5028239,0
+CD.US,D,20181019,000000,2.1,2.23,1.46,1.73,1416361,0
+CD.US,D,20181022,000000,1.59,1.59,1.3,1.3,369879,0
+CD.US,D,20181023,000000,1.29,1.56,1.24,1.37,378794,0
+CD.US,D,20181024,000000,1.36,1.4934,1.16,1.21,226574,0
+CD.US,D,20181025,000000,1.27,1.27,1.1,1.18,62386,0
+CD.US,D,20181026,000000,1.17,1.31,1.12,1.19,194857,0
+CD.US,D,20181029,000000,1.27,1.29,1.135,1.14,80929,0
+CD.US,D,20181030,000000,1.18,1.23,1.12,1.14,47539,0
+CD.US,D,20181031,000000,1.19,1.2,1.1,1.1123,66115,0
+CD.US,D,20181101,000000,1.1118,1.2441,1.1118,1.2,174769,0
+CD.US,D,20181102,000000,1.23,1.27,1.19,1.19,60957,0
+CD.US,D,20181105,000000,1.1801,1.26,1.1601,1.2489,58813,0
+CD.US,D,20181106,000000,1.2483,1.25,1.15,1.2201,102772,0
+CD.US,D,20181107,000000,1.2675,1.27,1.17,1.2085,37419,0
+CD.US,D,20181108,000000,1.1708,1.205,1.14,1.14,74980,0
+CD.US,D,20181109,000000,1.1418,1.1456,0.97,1.02,270336,0
+CD.US,D,20181112,000000,1.12,1.24,1.01,1.17,505792,0
+CD.US,D,20181113,000000,1.15,1.18,1.05,1.05,160034,0
+CD.US,D,20181114,000000,1.01,1.1,1.01,1.04,75257,0
+CD.US,D,20181115,000000,1.04,1.18,1,1.1099,382308,0
+CD.US,D,20181116,000000,1.08,1.08,1.02,1.03,185499,0
+CD.US,D,20181119,000000,1.04,1.04,0.9,0.95,151743,0
+CD.US,D,20181120,000000,0.89,0.93,0.8201,0.9,53905,0
+CD.US,D,20181121,000000,0.93,0.99,0.9,0.93,65456,0
+CD.US,D,20181123,000000,0.9,0.92,0.8618,0.9,6863,0
+CD.US,D,20181126,000000,0.8721,1.0499,0.8011,0.995,85693,0
+CD.US,D,20181127,000000,0.9901,0.9901,0.931,0.97,24529,0
+CD.US,D,20181128,000000,0.91,0.97,0.91,0.92,24831,0
+CD.US,D,20181129,000000,0.9146,1.04,0.91,0.94691,96114,0
+CD.US,D,20181130,000000,0.91,0.9555,0.9,0.9,18562,0
+CD.US,D,20181203,000000,0.95,1.05,0.91,0.956,77290,0
+CD.US,D,20181204,000000,0.969,1.015,0.87,0.97,67981,0
+CD.US,D,20181206,000000,0.9478,0.9505,0.85,0.90641,11734,0
+CD.US,D,20181207,000000,0.9064,0.94,0.886,0.89,13235,0
+CD.US,D,20181210,000000,0.89,0.89,0.8,0.87,16270,0
+CD.US,D,20181211,000000,0.821,0.849,0.8,0.804,28552,0
+CD.US,D,20181212,000000,0.8236,0.85,0.8,0.85,11303,0
+CD.US,D,20181213,000000,0.85,0.85,0.7605,0.776,33727,0
+CD.US,D,20181214,000000,0.78,0.85,0.7762,0.79821,23212,0
+CD.US,D,20181217,000000,0.837,0.84,0.72,0.76134,43841,0
+CD.US,D,20181218,000000,0.76,0.775,0.756,0.758,5875,0
+CD.US,D,20181219,000000,0.741,0.79,0.7,0.71,23669,0
+CD.US,D,20181220,000000,0.616,0.714,0.585,0.616,34882,0
+CD.US,D,20181221,000000,0.58,0.58,0.420247,0.46,94664,0
+CD.US,D,20181224,000000,0.4401,0.458,0.4401,0.452,11499,0
+CD.US,D,20181226,000000,0.46,0.64,0.46,0.6,85593,0
+CD.US,D,20181227,000000,0.54,0.63,0.54,0.55,43172,0
+CD.US,D,20181228,000000,0.588,0.63,0.503,0.5445,27667,0
+CD.US,D,20181231,000000,0.65,0.77,0.593,0.7,91631,0
+CD.US,D,20190102,000000,0.6,0.7,0.503,0.66,39777,0
+CD.US,D,20190103,000000,0.56386,0.74,0.56,0.666,32871,0
+CD.US,D,20190104,000000,0.717,0.74,0.67,0.72,27534,0
+CD.US,D,20190107,000000,0.72,0.77,0.6957,0.72063,33956,0
+CD.US,D,20190108,000000,0.69,0.73,0.6533,0.6699,75741,0
+CD.US,D,20190109,000000,0.6793,0.7097,0.67,0.675,26471,0
+CD.US,D,20190110,000000,0.7,0.8,0.68,0.7538,30692,0
+CD.US,D,20190111,000000,0.6833,0.8,0.6833,0.7227,48578,0
+CD.US,D,20190114,000000,0.69,0.778,0.69,0.74,8548,0
+CD.US,D,20190115,000000,0.7305,0.85,0.7305,0.8,123395,0
+CD.US,D,20190116,000000,0.78,0.78,0.73,0.77,43486,0
+CD.US,D,20190117,000000,0.79,0.848,0.665,0.7696,139056,0
+CD.US,D,20190118,000000,0.7337,0.84,0.7,0.76,176193,0
+CD.US,D,20190122,000000,0.76,0.7617,0.7,0.702,23344,0
+CD.US,D,20190123,000000,0.79436,0.868,0.74,0.83,189539,0
+CD.US,D,20190124,000000,0.83,0.868,0.733,0.8099,60127,0
+CD.US,D,20190125,000000,0.74,0.81,0.74,0.77,62224,0
+CD.US,D,20190128,000000,0.7401,0.7999,0.7401,0.7999,21187,0
+CD.US,D,20190129,000000,0.788,0.8379,0.75,0.80422,56279,0
+CD.US,D,20190130,000000,0.8338,0.8879,0.71,0.7806,59246,0
+CD.US,D,20190131,000000,0.741,0.8251,0.741,0.75,83395,0
+CD.US,D,20190201,000000,0.7538,0.85,0.75,0.77799,95102,0
+CD.US,D,20190204,000000,0.7302,0.8379,0.7302,0.76,6330,0
+CD.US,D,20190205,000000,0.8085,0.8085,0.7347,0.735,7984,0
+CD.US,D,20190206,000000,0.742,0.779,0.725,0.7612,6197,0
+CD.US,D,20190207,000000,0.6603,0.737,0.6603,0.737,2863,0
+CD.US,D,20190208,000000,0.7349,0.7349,0.6901,0.6901,5126,0
+CD.US,D,20190211,000000,0.7387,0.7608,0.7,0.7598,15497,0
+CD.US,D,20190212,000000,0.759,0.7599,0.6625,0.7599,7880,0
+CD.US,D,20190213,000000,0.759,0.759,0.692,0.7136,14545,0
+CD.US,D,20190214,000000,0.71,0.773,0.71,0.756,20100,0
+CD.US,D,20190215,000000,0.75,0.754,0.71,0.71,3284,0
+CD.US,D,20190219,000000,0.72,0.78,0.7103,0.76,13218,0
+CD.US,D,20190220,000000,0.78,0.88,0.7143,0.85,73670,0
+CD.US,D,20190221,000000,0.8479,0.8853,0.72,0.772,13570,0
+CD.US,D,20190222,000000,0.819,0.888,0.772,0.8699,85406,0
+CD.US,D,20190225,000000,1,1.15,0.9,0.931,325067,0
+CD.US,D,20190226,000000,0.9315,0.989,0.8025,0.95,53529,0
+CD.US,D,20190227,000000,0.92,1.03,0.8,0.88,40790,0
+CD.US,D,20190228,000000,0.92,1.03,0.91,1.03,63944,0
+CD.US,D,20190301,000000,1.04,1.0854,0.9,0.95,46468,0
+CD.US,D,20190304,000000,1.1,3.73,1.1,2.6,23425502,0
+CD.US,D,20190305,000000,3.15,3.4,2.38,2.63,10618386,0
+CD.US,D,20190306,000000,2.34,2.85,2.25,2.45,2127433,0
+CD.US,D,20190307,000000,2.38,2.96,2.26,2.75,1236685,0
+CD.US,D,20190308,000000,2.62,2.62,2.22,2.22,438750,0
+CD.US,D,20190311,000000,2.25,2.41,1.85,2.3,687922,0
+CD.US,D,20190312,000000,2.28,2.2955,2.05,2.05,125661,0
+CD.US,D,20190313,000000,2.03,2.1604,2,2,163546,0
+CD.US,D,20190314,000000,2.04,2.04,1.8662,1.95,110268,0
+CD.US,D,20190315,000000,1.97,1.97,1.73,1.7825,156330,0
+CD.US,D,20190318,000000,1.82,2.017,1.82,1.86,61092,0
+CD.US,D,20190319,000000,1.89,1.97,1.7838,1.94,118039,0
+CD.US,D,20190320,000000,1.99,2.2,1.82,1.87,160552,0
+CD.US,D,20190321,000000,1.85,1.9407,1.8,1.8608,55912,0
+CD.US,D,20190322,000000,1.86,1.87,1.67,1.7373,68586,0
+CD.US,D,20190325,000000,1.73,1.81,1.4161,1.55,95616,0
+CD.US,D,20190326,000000,1.56,1.59,1.51,1.53,27391,0
+CD.US,D,20190327,000000,1.5,1.71,1.4,1.42,174273,0
+CD.US,D,20190328,000000,1.44,2.17,1.44,1.83,3835159,0
+CD.US,D,20190329,000000,1.75,1.7502,1.55,1.66,326229,0
+CD.US,D,20190401,000000,1.7,1.99,1.67,1.97,272761,0
+CD.US,D,20190402,000000,1.98,1.99,1.72,1.76,152412,0
+CD.US,D,20190403,000000,1.75,1.9204,1.75,1.88,142190,0
+CD.US,D,20190404,000000,1.88,2.15,1.8,1.9173,267332,0
+CD.US,D,20190405,000000,2.25,2.73,2.11,2.13,11266714,0
+CD.US,D,20190408,000000,2.06,2.12,1.81,1.89,550473,0
+CD.US,D,20190409,000000,1.87,1.98,1.86,1.9,126470,0
+CD.US,D,20190410,000000,1.87,1.9,1.75,1.84,130943,0
+CD.US,D,20190411,000000,1.87,2.1,1.8,1.8622,414285,0
+CD.US,D,20190412,000000,1.91,1.91,1.81,1.83,124176,0
+CD.US,D,20190415,000000,1.92,1.96,1.73,1.88,196509,0
+CD.US,D,20190416,000000,1.94,1.94,1.75,1.8,160232,0
+CD.US,D,20190417,000000,1.81,1.84,1.7109,1.76,109736,0
+CD.US,D,20190418,000000,1.78,1.815,1.7,1.72,79504,0
+CD.US,D,20190422,000000,1.7215,1.74,1.55,1.65,119681,0
+CD.US,D,20190423,000000,1.5911,1.7997,1.5911,1.77,53107,0
+CD.US,D,20190424,000000,1.7038,1.99,1.69,1.7501,379309,0
+CD.US,D,20190425,000000,1.7,1.7399,1.65,1.692,52026,0
+CD.US,D,20190426,000000,1.7,1.73,1.66,1.67,55381,0
+CD.US,D,20190429,000000,1.67,1.76,1.65,1.67,47578,0
+CD.US,D,20190430,000000,1.64,1.7511,1.64,1.68,35229,0
+CD.US,D,20190501,000000,1.72,1.74,1.61,1.67,65965,0
+CD.US,D,20190502,000000,1.67,1.6782,1.6,1.62,44668,0
+CD.US,D,20190503,000000,1.68,1.6916,1.565,1.64,99515,0
+CD.US,D,20190506,000000,1.49,1.6488,1.48,1.61,33172,0
+CD.US,D,20190507,000000,1.56,1.5879,1.53,1.54,22967,0
+CD.US,D,20190508,000000,1.52,1.64,1.48,1.56,81885,0
+CD.US,D,20190509,000000,1.51,1.61,1.47,1.57,87491,0
+CD.US,D,20190510,000000,1.591,1.591,1.47,1.48,45933,0
+CD.US,D,20190513,000000,1.4,1.45,1.2116,1.2799,82576,0
+CD.US,D,20190514,000000,1.28,1.36,1.21,1.22,47299,0
+CD.US,D,20190515,000000,1.22,1.39,1.1,1.29,66984,0
+CD.US,D,20190516,000000,1.2,1.3,1.2,1.24,62689,0
+CD.US,D,20190517,000000,1.21,1.3,1.21,1.27,14132,0
+CD.US,D,20190520,000000,1.22,1.2699,1.1901,1.22,14258,0
+CD.US,D,20190521,000000,2.07,2.16,1.6,1.95,9285457,0
+CD.US,D,20190522,000000,1.66,1.69,1.46,1.52,791013,0
+CD.US,D,20190523,000000,1.44,1.45,1.32,1.32,134351,0
+CD.US,D,20190524,000000,1.29,1.3873,1.26,1.2699,90963,0
+CD.US,D,20190528,000000,1.3,1.3,1.22,1.22,46736,0
+CD.US,D,20190529,000000,1.22,1.22,1.04,1.1,123008,0
+CD.US,D,20190530,000000,1.13,1.2292,1.0553,1.21,55774,0
+CD.US,D,20190531,000000,1.16,1.2292,1.11,1.18,54282,0
+CD.US,D,20190603,000000,1.18,1.2001,1.1,1.1,65311,0
+CD.US,D,20190604,000000,1.12,1.2,1.12,1.1901,65598,0
+CD.US,D,20190605,000000,1.17,1.17,1.12,1.13,42009,0
+CD.US,D,20190606,000000,1.13,1.2,1.1005,1.12,56089,0
+CD.US,D,20190607,000000,1.19,1.3,1.16,1.25,151022,0
+CD.US,D,20190610,000000,1.27,1.35,1.2,1.21,150648,0
+CD.US,D,20190611,000000,1.23,1.2799,1.15,1.17,55373,0
+CD.US,D,20190612,000000,1.14,1.23,1.12,1.23,39342,0
+CD.US,D,20190613,000000,1.24,1.24,1.1613,1.19,25096,0
+CD.US,D,20190614,000000,1.2,1.2134,1.1686,1.19,31109,0
+CD.US,D,20190617,000000,1.2,1.2276,1.16,1.19,16587,0
+CD.US,D,20190618,000000,1.21,1.3299,1.192,1.25,191147,0
+CD.US,D,20190619,000000,1.2688,1.31,1.24,1.2762,50042,0
+CD.US,D,20190620,000000,1.31,1.449,1.3,1.34,115195,0
+CD.US,D,20190621,000000,1.3538,1.3538,1.22,1.29,49176,0
+CD.US,D,20190624,000000,1.3,1.3638,1.3,1.33,17167,0
+CD.US,D,20190625,000000,1.29,1.32,1.23,1.29,37316,0
+CD.US,D,20190626,000000,1.31,1.36,1.3,1.33,29327,0
+CD.US,D,20190627,000000,1.36,1.484,1.35,1.39,59022,0
+CD.US,D,20190628,000000,1.4,1.445,1.34,1.42,19160,0
+CD.US,D,20190701,000000,1.47,1.47,1.32,1.3725,93704,0
+CD.US,D,20190702,000000,1.3,1.3322,1.225,1.25,53388,0
+CD.US,D,20190703,000000,1.23,1.25,1.21,1.2473,21406,0
+CD.US,D,20190705,000000,1.24,1.26,1.22,1.22,5102,0
+CD.US,D,20190708,000000,1.21,1.4,1.1901,1.3284,44722,0
+CD.US,D,20190709,000000,1.33,1.33,1.23,1.28,18689,0
+CD.US,D,20190710,000000,1.3,1.3,1.19,1.2,16214,0
+CD.US,D,20190711,000000,1.2,1.26,1.1824,1.2273,14798,0
+CD.US,D,20190712,000000,1.2855,1.29,1.2125,1.25,21425,0
+CD.US,D,20190715,000000,1.27,1.28,1.2,1.2,11094,0
+CD.US,D,20190716,000000,1.23,1.275,1.21,1.26,23452,0
+CD.US,D,20190717,000000,1.23,1.29,1.22,1.23,17384,0
+CD.US,D,20190718,000000,1.21,1.29,1.21,1.29,17249,0
+CD.US,D,20190719,000000,1.29,1.31,1.23,1.2601,32022,0
+CD.US,D,20190722,000000,1.26,1.32,1.26,1.3,36035,0
+CD.US,D,20190723,000000,1.2597,1.33,1.237,1.24,39053,0
+CD.US,D,20190724,000000,1.3,1.3,1.2,1.25,24499,0
+CD.US,D,20190725,000000,1.2252,1.23,1.19,1.2239,17463,0
+CD.US,D,20190726,000000,1.2084,1.23,1.16,1.2,12474,0
+CD.US,D,20190729,000000,1.16,1.2,1.15,1.16,11312,0
+CD.US,D,20190730,000000,1.16,1.1889,1.1022,1.18,10307,0
+CD.US,D,20190731,000000,1.15,1.17,1.05,1.1,20969,0
+CD.US,D,20190801,000000,1.0973,1.1522,1.08,1.15,8884,0
+CD.US,D,20190802,000000,1.11,1.14,1.09,1.09,2216,0
+CD.US,D,20190805,000000,1.05,1.13,1.05,1.075,15234,0
+CD.US,D,20190806,000000,1.1,1.1,0.98,1.02,21944,0
+CD.US,D,20190807,000000,1.01,1.15,0.9672,1.05,90625,0
+CD.US,D,20190808,000000,1.08,1.1403,1.0639,1.11,21570,0
+CD.US,D,20190809,000000,1.1,1.1,1.07,1.1,12016,0
+CD.US,D,20190812,000000,1.05,1.1,1.02,1.08,6836,0
+CD.US,D,20190813,000000,1.16,1.3,1.1,1.17,107774,0
+CD.US,D,20190814,000000,1.12,1.15,1.02,1.13,21337,0
+CD.US,D,20190815,000000,1.14,1.14,1.02,1.02,18806,0
+CD.US,D,20190816,000000,1.0653,1.17,1.05,1.08,33897,0
+CD.US,D,20190819,000000,1.12,1.13,1.06,1.06,14506,0
+CD.US,D,20190820,000000,1.28,1.28,1.06,1.11,54267,0
+CD.US,D,20190821,000000,1.12,1.12,1.05,1.06,21719,0
+CD.US,D,20190822,000000,1.06,1.08,1.02,1.05,24566,0
+CD.US,D,20190823,000000,1.069,1.16,1.02,1.0384,119255,0
+CD.US,D,20190826,000000,1.06,1.06,0.95,1,20542,0
+CD.US,D,20190827,000000,1,1.05,1,1.02,32358,0
+CD.US,D,20190828,000000,1,1.0482,0.987,1.01,23088,0
+CD.US,D,20190829,000000,1,1.0397,0.95,1.02,14382,0
+CD.US,D,20190830,000000,1,1.01,0.76,0.9101,29577,0
+CD.US,D,20190903,000000,0.896,0.95298,0.81,0.9,10333,0
+CD.US,D,20190904,000000,0.9125,1,0.9121,0.99,33711,0
+CD.US,D,20190905,000000,0.99,0.9928,0.96,0.96,37806,0
+CD.US,D,20190906,000000,0.97,0.999,0.97,0.98,19921,0
+CD.US,D,20190909,000000,1,1.04,0.96,1,19501,0
+CD.US,D,20190910,000000,0.99,1.1,0.99,1.075,75801,0
+CD.US,D,20190911,000000,1.08,1.09,1.01,1.03,23870,0
+CD.US,D,20190912,000000,1.0289,1.0999,1,1.08,17953,0
+CD.US,D,20190913,000000,1.09,1.13,1.0107,1.12,55880,0
+CD.US,D,20190916,000000,1.09,1.15,1.06,1.13,24567,0
+CD.US,D,20190917,000000,1.12,1.14,1.03,1.14,20968,0
+CD.US,D,20190918,000000,1.07,1.12,1.01,1.0728,19803,0
+CD.US,D,20190919,000000,1.07,1.07,1,1,6073,0
+CD.US,D,20190920,000000,1.1,1.1,1.0375,1.06,3482,0
+CD.US,D,20190923,000000,1.06,1.06,1.02,1.03,5693,0
+CD.US,D,20190924,000000,1.03,1.05,1.015,1.03,8902,0
+CD.US,D,20190925,000000,1.03,1.03,0.9968,1,18024,0
+CD.US,D,20190926,000000,0.9969,0.9969,0.902,0.96,9366,0
+CD.US,D,20190927,000000,0.9926,0.9926,0.88,0.89,31263,0
+CD.US,D,20190930,000000,0.95,0.97,0.93,0.95,11170,0
+CD.US,D,20191001,000000,0.9936,1,0.92,0.92,31811,0
+CD.US,D,20191002,000000,0.93,0.94,0.93,0.93,1400,0
+CD.US,D,20191003,000000,0.97,1,0.9608,0.999,12668,0
+CD.US,D,20191004,000000,0.999,1.03,0.999,1.01,10040,0
+CD.US,D,20191007,000000,0.96,1.03,0.91,0.96,16156,0
+CD.US,D,20191008,000000,0.95,1,0.94,0.95,14924,0
+CD.US,D,20191009,000000,0.96,1,0.94,0.96,11814,0
+CD.US,D,20191010,000000,0.96,1.03,0.9513,0.97,18169,0
+CD.US,D,20191011,000000,1.02,1.06,1,1.01,20803,0
+CD.US,D,20191014,000000,1.01,1.05,0.96,1.03,25511,0
+CD.US,D,20191015,000000,1.05,1.7,1.05,1.19,1838100,0
+CD.US,D,20191016,000000,1.1,1.47,1,1.22,1080615,0
+CD.US,D,20191017,000000,1.22,1.285,1.07,1.17,120390,0
+CD.US,D,20191018,000000,1.17,1.2,1.0716,1.2,82751,0
+CD.US,D,20191021,000000,1.2,1.285,1.07,1.1978,86835,0
+CD.US,D,20191022,000000,1.2,1.24,1.11,1.17,68948,0
+CD.US,D,20191023,000000,1.1,1.2694,1.1,1.2385,96181,0
+CD.US,D,20191024,000000,1.191,1.2373,1.14,1.2052,31424,0
+CD.US,D,20191025,000000,1.19,1.39,1.1315,1.19,147343,0
+CD.US,D,20191028,000000,1.1539,1.3995,1.1539,1.27,182180,0
+CD.US,D,20191029,000000,1.21,1.28,1.19,1.28,42675,0
+CD.US,D,20191030,000000,1.26,1.26,1.18,1.19,12564,0
+CD.US,D,20191031,000000,1.1821,1.1821,1.1104,1.1104,9150,0
+CD.US,D,20191101,000000,1.13,1.18,1.0842,1.13,42339,0
+CD.US,D,20191104,000000,1.14,1.17,1.08,1.12,18350,0
+CD.US,D,20191105,000000,1.12,1.12,1.03,1.08,44936,0
+CD.US,D,20191106,000000,1.11,1.28,1.06,1.21,130296,0
+CD.US,D,20191107,000000,1.19,1.2299,1.13,1.17,38993,0
+CD.US,D,20191108,000000,1.1719,1.1719,1.1,1.1082,49998,0
+CD.US,D,20191111,000000,1.13,1.16,1.0301,1.0979,96962,0
+CD.US,D,20191112,000000,1.08,1.1401,1.04,1.04,21795,0
+CD.US,D,20191113,000000,1.0515,1.06,1.03,1.04,8226,0
+CD.US,D,20191114,000000,1.04,1.0435,0.8901,0.98117,37949,0
+CD.US,D,20191115,000000,0.9973,1.0252,0.9553,0.9903,16978,0
+CD.US,D,20191118,000000,0.9716,1.0399,0.9,0.92597,15660,0
+CD.US,D,20191119,000000,0.9573,1.01,0.942,0.9612,12274,0
+CD.US,D,20191120,000000,0.95,1.01,0.94,1.0016,26604,0
+CD.US,D,20191121,000000,1.04,1.12,0.9563,1.0001,60278,0
+CD.US,D,20191122,000000,1.042,1.042,0.92,0.92,19496,0
+CD.US,D,20191125,000000,0.966,1.032,0.8962,0.9001,31125,0
+CD.US,D,20191126,000000,0.97,0.98,0.95,0.9721,25907,0
+CD.US,D,20191127,000000,0.97,0.97001,0.9002,0.9105,21239,0
+CD.US,D,20191129,000000,0.9146,0.968,0.9001,0.9501,23116,0
+CD.US,D,20191202,000000,0.96,1.027,0.95,1,34877,0
+CD.US,D,20191203,000000,0.95,0.9527,0.91,0.9454,26430,0
+CD.US,D,20191204,000000,0.96,0.96,0.9202,0.9332,81745,0
+CD.US,D,20191205,000000,0.92,0.94,0.91,0.92,5888,0
+CD.US,D,20191206,000000,0.905,0.9314,0.905,0.93,8132,0
+CD.US,D,20191209,000000,0.94,0.94,0.9,0.90721,11311,0
+CD.US,D,20191210,000000,0.9398,0.94,0.9,0.92,9746,0
+CD.US,D,20191211,000000,0.9,0.945,0.9,0.9102,14489,0
+CD.US,D,20191212,000000,0.91081,1.1,0.91081,1.05,110616,0
+CD.US,D,20191213,000000,1.02,1.1788,1,1.0489,146043,0
+CD.US,D,20191216,000000,0.98,1.0491,0.9146,1.0102,110672,0
+CD.US,D,20191217,000000,1.01,1.01,0.95,0.9602,10333,0
+CD.US,D,20191218,000000,0.911,0.96,0.83,0.8401,112524,0
+CD.US,D,20191219,000000,0.8599,0.9,0.84,0.86,38061,0
+CD.US,D,20191220,000000,0.89,0.89,0.84,0.8691,20240,0
+CD.US,D,20191223,000000,0.862,0.89487,0.84,0.89487,8207,0
+CD.US,D,20191224,000000,0.8543,0.95,0.84684,0.89,12801,0
+CD.US,D,20191226,000000,0.94,0.9501,0.85,0.888,22581,0
+CD.US,D,20191227,000000,0.94,0.94,0.7396,0.83505,51952,0
+CD.US,D,20191230,000000,0.82,0.856,0.82,0.83,8538,0
+CD.US,D,20191231,000000,0.83,0.8483,0.795,0.82,28417,0
+CD.US,D,20200102,000000,0.82,0.8499,0.805,0.83258,7867,0
+CD.US,D,20200103,000000,0.84,0.9189,0.81,0.8998,40129,0
+CD.US,D,20200106,000000,0.98,1,0.91,0.94501,84058,0
+CD.US,D,20200107,000000,1,1,0.9246,0.941,38312,0
+CD.US,D,20200108,000000,0.98,0.98,0.9127,0.92,22735,0
+CD.US,D,20200109,000000,0.93,1.1,0.9202,1.04,194264,0
+CD.US,D,20200110,000000,1.02,1.15,0.99,1.1,93941,0
+CD.US,D,20200113,000000,1.03,1.0999,0.999,1.085,94314,0
+CD.US,D,20200114,000000,1.085,1.11,1.0176,1.0199,78880,0
+CD.US,D,20200115,000000,1,1.04,0.9745,1,41282,0
+CD.US,D,20200116,000000,1,1.0299,0.98,0.98,38081,0
+CD.US,D,20200117,000000,0.98,1.02,0.95,0.97,56035,0
+CD.US,D,20200121,000000,0.97,0.97,0.92,0.93,25734,0
+CD.US,D,20200122,000000,0.9527,0.9601,0.9,0.9448,34536,0
+CD.US,D,20200123,000000,0.96811,0.96875,0.9273,0.9501,15717,0
+CD.US,D,20200124,000000,0.95,0.97,0.9301,0.96,10456,0
+CD.US,D,20200127,000000,0.90168,0.96,0.90168,0.9179,11562,0
+CD.US,D,20200128,000000,0.9396,0.9884,0.88,0.9562,28348,0
+CD.US,D,20200129,000000,0.90375,0.99,0.9001,0.95,30545,0
+CD.US,D,20200130,000000,0.969,0.969,0.91,0.9246,17511,0
+CD.US,D,20200131,000000,0.95,0.97,0.92,0.92375,12202,0
+CD.US,D,20200203,000000,0.92,0.94,0.88,0.93,14630,0
+CD.US,D,20200204,000000,0.9273,0.9499,0.75,0.875,30048,0
+CD.US,D,20200205,000000,0.9199,0.93405,0.90144,0.9101,13437,0
+CD.US,D,20200206,000000,0.958,0.958,0.7801,0.85,47213,0
+CD.US,D,20200207,000000,0.86,0.87,0.82079,0.832,19879,0
+CD.US,D,20200210,000000,0.832,0.86,0.832,0.85,26751,0
+CD.US,D,20200211,000000,0.85,0.86,0.85,0.85,15694,0
+CD.US,D,20200212,000000,0.85,0.88,0.8411,0.88,43472,0
+CD.US,D,20200213,000000,0.88,0.88,0.8401,0.847,5798,0
+CD.US,D,20200214,000000,0.847,0.85,0.82,0.83,12178,0
+CD.US,D,20200218,000000,0.82,0.85,0.79,0.8,12186,0
+CD.US,D,20200219,000000,0.7901,0.9698,0.79,0.85,150280,0
+CD.US,D,20200220,000000,0.79,0.8499,0.78,0.8499,15150,0
+CD.US,D,20200221,000000,0.81,0.8499,0.8,0.83,4327,0
+CD.US,D,20200224,000000,0.83,0.83,0.7727,0.7727,18825,0
+CD.US,D,20200225,000000,0.78495,0.8028,0.7,0.7602,31440,0
+CD.US,D,20200226,000000,0.7464,0.8099,0.71,0.73,16237,0
+CD.US,D,20200227,000000,0.7541,0.85,0.73,0.7326,14612,0
+CD.US,D,20200228,000000,0.73,0.7659,0.7,0.71,6830,0
+CD.US,D,20200302,000000,0.8,0.84,0.71,0.8399,69284,0
+CD.US,D,20200303,000000,0.80825,0.88,0.73,0.765,8482,0
+CD.US,D,20200304,000000,0.75,0.77,0.735,0.75,36576,0
+CD.US,D,20200305,000000,0.724999,0.8,0.7,0.774999,73262,0
+CD.US,D,20200306,000000,0.7258,0.95,0.7258,0.809999,102252,0
+CD.US,D,20200309,000000,0.73,0.9195,0.73,0.9195,56389,0
+CD.US,D,20200310,000000,0.94,1,0.864999,0.890101,108445,0
+CD.US,D,20200311,000000,0.92,0.93,0.73001,0.7799,83449,0
+CD.US,D,20200312,000000,0.7,0.78,0.689241,0.75,20030,0
+CD.US,D,20200313,000000,0.7156,0.899899,0.71,0.8301,181263,0
+CD.US,D,20200316,000000,0.71,0.78,0.6049,0.6099,96192,0
+CD.US,D,20200317,000000,0.59,0.82,0.53,0.72,82788,0
+CD.US,D,20200318,000000,0.5771,0.7,0.5771,0.599899,93314,0
+CD.US,D,20200319,000000,0.62,0.644951,0.5732,0.64,40528,0
+CD.US,D,20200320,000000,0.65,0.6767,0.582,0.639899,65404,0
+CD.US,D,20200323,000000,0.6793,0.6793,0.5325,0.66,48379,0
+CD.US,D,20200324,000000,0.7,0.7035,0.5808,0.677,51246,0
+CD.US,D,20200325,000000,0.695,0.695,0.60001,0.6205,54647,0
+CD.US,D,20200326,000000,0.6021,0.65,0.54,0.6332,64180,0
+CD.US,D,20200327,000000,0.61,0.66,0.593,0.66,73587,0
+CD.US,D,20200330,000000,0.63,0.66,0.56,0.66,69923,0
+CD.US,D,20200331,000000,0.7,0.7,0.53775,0.5779,131311,0
+CD.US,D,20200401,000000,0.5409,0.59,0.5409,0.57,41654,0
+CD.US,D,20200402,000000,0.5985,0.5985,0.55,0.558078,19578,0
+CD.US,D,20200403,000000,0.59,0.59,0.5025,0.5499,55305,0
+CD.US,D,20200406,000000,0.5773,0.6,0.525,0.5501,40534,0
+CD.US,D,20200407,000000,0.5608,0.6263,0.55,0.5601,54879,0
+CD.US,D,20200408,000000,0.5881,0.593782,0.52,0.5264,116606,0
+CD.US,D,20200409,000000,0.55,0.58,0.5098,0.540499,56139,0
+CD.US,D,20200413,000000,0.5202,0.5689,0.5,0.5499,22213,0
+CD.US,D,20200414,000000,0.56,0.5899,0.5401,0.55,51866,0
+CD.US,D,20200415,000000,0.59,0.59,0.5101,0.5347,61586,0
+CD.US,D,20200416,000000,0.5201,0.64,0.5201,0.63,165552,0
+CD.US,D,20200417,000000,0.64,0.6401,0.543521,0.5829,54230,0
+CD.US,D,20200420,000000,0.5901,0.66,0.5801,0.6301,97240,0
+CD.US,D,20200421,000000,0.6125,0.63,0.5715,0.606049,27960,0
+CD.US,D,20200422,000000,0.6061,0.6253,0.573893,0.6203,71289,0
+CD.US,D,20200423,000000,0.6,0.61,0.576,0.597,19340,0
+CD.US,D,20200424,000000,0.58,0.6351,0.55,0.635,136832,0
+CD.US,D,20200427,000000,0.6,0.8457,0.599999,0.67495,328281,0
+CD.US,D,20200428,000000,0.68,0.68,0.620301,0.6458,68354,0
+CD.US,D,20200429,000000,0.6457,0.67,0.6,0.6352,57353,0
+CD.US,D,20200430,000000,0.636,0.638,0.5682,0.5999,75947,0
+CD.US,D,20200501,000000,0.597,0.6549,0.581,0.6,42724,0
+CD.US,D,20200504,000000,0.628,0.638,0.5701,0.5971,75485,0
+CD.US,D,20200505,000000,0.5804,0.62,0.563269,0.5971,18144,0
+CD.US,D,20200506,000000,0.565,0.61,0.565,0.565,35748,0
+CD.US,D,20200507,000000,0.5971,0.6,0.5701,0.574,20610,0
+CD.US,D,20200508,000000,0.587999,0.6999,0.586999,0.6172,53792,0
+CD.US,D,20200511,000000,0.61,0.635001,0.55,0.6237,38521,0
+CD.US,D,20200512,000000,0.65,0.65,0.554116,0.6,15864,0
+CD.US,D,20200513,000000,0.5862,0.65,0.5775,0.5999,40435,0
+CD.US,D,20200514,000000,0.6,0.6231,0.58,0.6,40686,0
+CD.US,D,20200515,000000,0.5699,0.74,0.5697,0.67671,248867,0
+CD.US,D,20200518,000000,0.7,0.75,0.6601,0.7033,58291,0
+CD.US,D,20200519,000000,1.1,3.01,1.1,1.93,1553386,0
+CD.US,D,20200520,000000,1.84,2.19,1.51,2.02,220432,0
+CD.US,D,20200521,000000,1.72,1.86,1.6083,1.79,49035,0
+CD.US,D,20200522,000000,1.73,1.7486,1.5,1.69,13460,0
+CD.US,D,20200526,000000,1.63,1.77,1.63,1.71,15923,0
+CD.US,D,20200527,000000,1.64,1.9,1.5,1.619,154912,0
+CD.US,D,20200528,000000,1.68,1.6801,1.52,1.53,29201,0
+CD.US,D,20200529,000000,1.6,1.6417,1.535,1.59,44652,0
+CD.US,D,20200601,000000,1.52,1.59,1.52,1.56,17799,0
+CD.US,D,20200602,000000,1.52,1.74,1.52,1.65,71159,0
+CD.US,D,20200603,000000,1.6505,1.7499,1.57,1.63,40255,0
+CD.US,D,20200604,000000,1.695,2.39,1.64,2.18,909983,0
+CD.US,D,20200605,000000,2.24,2.24,1.87,1.96,120343,0
+CD.US,D,20200608,000000,1.95,2.03,1.7419,2.01,162020,0
+CD.US,D,20200609,000000,2,2.09,1.85,1.97,63242,0
+CD.US,D,20200610,000000,1.96,5.2,1.86,3,3195056,0
+CD.US,D,20200611,000000,2.76,3.6,2.48,3.4,406159,0
+CD.US,D,20200612,000000,4.1,4.21,2.5001,2.51,416078,0
+CD.US,D,20200615,000000,2.5,2.8,2.32,2.57,154683,0
+CD.US,D,20200616,000000,2.53,2.8,2.4001,2.42,148726,0
+CD.US,D,20200617,000000,2.5,3.3245,2.466,2.62,272004,0
+CD.US,D,20200618,000000,2.59,2.77,2.49,2.51,102231,0
+CD.US,D,20200619,000000,2.49,2.5522,2.2201,2.3,118525,0
+CD.US,D,20200622,000000,2.27,2.4001,2.22,2.22,26321,0
+CD.US,D,20200623,000000,2.22,2.265,2.018,2.14,69113,0
+CD.US,D,20200624,000000,2.11,2.39,2.04,2.15,49947,0
+CD.US,D,20200625,000000,2.12,2.3,2.08,2.17,24519,0
+CD.US,D,20200626,000000,2.08,2.27,2.08,2.16,41560,0
+CD.US,D,20200629,000000,2.16,2.47,2.0999,2.45,179271,0
+CD.US,D,20200630,000000,2.4001,2.42,2.1431,2.3,33251,0
+CD.US,D,20200701,000000,2.27,2.31,2.1602,2.2,28098,0
+CD.US,D,20200702,000000,2.14,2.39,2.14,2.27,50773,0
+CD.US,D,20200706,000000,2.26,2.35,2.205,2.25,66624,0
+CD.US,D,20200707,000000,2.27,3.2398,2.26,2.61,795965,0
+CD.US,D,20200708,000000,2.62,2.83,2.45,2.53,110030,0
+CD.US,D,20200709,000000,2.53,2.72,2.4,2.43,25349,0
+CD.US,D,20200710,000000,2.39,2.9,2.27,2.8477,270187,0
+CD.US,D,20200713,000000,2.75,2.75,2.4207,2.57,130469,0
+CD.US,D,20200714,000000,2.49,2.5,2.2201,2.3,116318,0
+CD.US,D,20200715,000000,2.25,3.5,2.25,2.84,1020872,0
+CD.US,D,20200716,000000,3.02,3.19,2.6301,2.78,218133,0
+CD.US,D,20200717,000000,2.85,2.85,2.52,2.74,185724,0
+CD.US,D,20200720,000000,2.71,2.9199,2.57,2.63,135766,0
+CD.US,D,20200721,000000,2.63,2.8393,2.51,2.66,129270,0
+CD.US,D,20200722,000000,2.64,2.83,2.62,2.82,119383,0
+CD.US,D,20200723,000000,2.86,3.1,2.638,2.66,94192,0
+CD.US,D,20200724,000000,2.7,2.86,2.54,2.75,141731,0
+CD.US,D,20200727,000000,2.68,4.09,2.6121,3.09,2200601,0
+CD.US,D,20200728,000000,3.08,4.98,2.92,3.78,10388622,0
+CD.US,D,20200729,000000,3.7,3.89,3.32,3.75,749537,0
+CD.US,D,20200730,000000,3.5,3.7399,3.17,3.41,290718,0
+CD.US,D,20200731,000000,3.36,3.77,3.31,3.48,364258,0
+CD.US,D,20200803,000000,3.53,4.43,3.3601,3.47,1052996,0
+CD.US,D,20200804,000000,3.44,3.76,3.42,3.61,202203,0
+CD.US,D,20200805,000000,3.84,4.16,3.63,3.725,482331,0
+CD.US,D,20200806,000000,3.79,4.14,3.63,3.81,309686,0
+CD.US,D,20200807,000000,3.87,3.95,3.43,3.54,210814,0
+CD.US,D,20200810,000000,3.51,3.91,3.51,3.63,165837,0
+CD.US,D,20200811,000000,3.54,3.75,3.29,3.35,180821,0
+CD.US,D,20200812,000000,3.28,3.39,3.17,3.22,76423,0
+CD.US,D,20200813,000000,3.24,3.56,3.24,3.39,70890,0
+CD.US,D,20200814,000000,3.41,3.5899,3.25,3.35,223224,0
+CD.US,D,20200817,000000,3.36,3.7,3.23,3.35,618971,0
+CD.US,D,20200818,000000,3.39,3.5,3.0273,3.25,233759,0
+CD.US,D,20200819,000000,3.3,3.37,2.76,2.82,167812,0
+CD.US,D,20200820,000000,2.79,2.81,2.53,2.6,76867,0
+CD.US,D,20200821,000000,2.61,2.68,2.41,2.56,51734,0
+CD.US,D,20200824,000000,2.51,2.755,2.25,2.3301,97192,0
+CD.US,D,20200825,000000,2.395,2.42,2.305,2.42,75885,0
+CD.US,D,20200826,000000,2.39,2.47,2.3,2.34,31718,0
+CD.US,D,20200827,000000,2.34,2.9,2.3,2.59,363809,0
+CD.US,D,20200828,000000,2.5,2.74,2.47,2.59,52454,0
+CD.US,D,20200831,000000,2.4943,2.5096,2.317,2.35,32773,0
+CD.US,D,20200901,000000,2.5,2.58,2.3401,2.49,86034,0
+CD.US,D,20200902,000000,2.37,2.52,2.2,2.28,41734,0
+CD.US,D,20200903,000000,2.2,2.41,2.07,2.26,86263,0
+CD.US,D,20200904,000000,2.16,2.28,2.0401,2.14,105094,0
+CD.US,D,20200908,000000,2.2,2.5,2.15,2.25,214413,0
+CD.US,D,20200909,000000,2.2,2.26,2.07,2.11,73535,0
+CD.US,D,20200910,000000,2.15,2.26,2.12,2.18,55470,0
+CD.US,D,20200911,000000,2.2,2.29,2.17,2.17,10157,0
+CD.US,D,20200914,000000,2.17,2.31,2.17,2.29,27348,0
+CD.US,D,20200915,000000,2.29,2.44,2.29,2.4,21879,0
+CD.US,D,20200916,000000,2.39,2.46,2.3201,2.37,26189,0
+CD.US,D,20200917,000000,2.3,2.41,2.3,2.39,9358,0
+CD.US,D,20200918,000000,2.35,2.4,2.275,2.4,10624,0
+CD.US,D,20200921,000000,2.34,2.37,2.21,2.21,20432,0
+CD.US,D,20200922,000000,2.25,2.35,2.13,2.28,23680,0
+CD.US,D,20200923,000000,2.24,2.289,2.15,2.28,19311,0
+CD.US,D,20200924,000000,2.2158,2.27,2.16,2.27,31410,0
+CD.US,D,20200925,000000,2.27,2.65,2.21,2.35,62869,0
+CD.US,D,20200928,000000,2.39,2.42,2.21,2.27,10392,0
+CD.US,D,20200929,000000,2.265,2.265,2.01,2.1,47757,0
+CD.US,D,20200930,000000,2.1,2.2001,2.0201,2.18,48745,0
+CD.US,D,20201001,000000,2.19,2.22,2.1,2.15,38045,0
+CD.US,D,20201002,000000,2.1,2.16,2.0785,2.16,9611,0
+CD.US,D,20201005,000000,2.12,2.13,2.02,2.09,19659,0
+CD.US,D,20201006,000000,2.06,2.16,2.06,2.1,10532,0
+CD.US,D,20201007,000000,2.04,2.3,2.04,2.23,36500,0
+CD.US,D,20201008,000000,2.17,3.1986,2.17,2.43,989027,0
+CD.US,D,20201009,000000,2.38,2.49,2.21,2.29,100774,0
+CD.US,D,20201012,000000,2.37,2.6499,2.2705,2.5,444169,0
+CD.US,D,20201013,000000,2.735,3.45,2.55,2.96,2325876,0
+CD.US,D,20201014,000000,2.77,2.8548,2.51,2.59,276206,0
+CD.US,D,20201015,000000,2.7,2.8,2.565,2.67,96493,0
+CD.US,D,20201016,000000,2.7,2.91,2.5,2.5,900187,0
+CD.US,D,20201019,000000,2.54,2.77,2.53,2.58,398635,0
+CD.US,D,20201020,000000,2.7,2.9,2.59,2.77,558503,0
+CD.US,D,20201021,000000,2.89,3.98,2.78,3.15,9586080,0
+CD.US,D,20201022,000000,2.92,3.32,2.88,3.16,903424,0
+CD.US,D,20201023,000000,3.14,3.19,2.762,2.85,196717,0
+CD.US,D,20201026,000000,2.86,2.95,2.5027,2.57,246442,0
+CD.US,D,20201027,000000,2.69,2.97,2.6066,2.83,955018,0
+CD.US,D,20201028,000000,2.68,2.68,2.4,2.5364,310479,0
+CD.US,D,20201029,000000,2.45,2.58,2.34,2.52,167344,0
+CD.US,D,20201030,000000,2.46,2.545,2.43,2.49,53207,0
+CD.US,D,20201102,000000,2.48,2.59,2.42,2.51,52402,0
+CD.US,D,20201103,000000,2.5001,2.6601,2.5,2.58,82812,0
+CD.US,D,20201104,000000,2.6,2.9,2.534,2.78,205869,0
+CD.US,D,20201105,000000,2.84,2.96,2.63,2.77,483434,0
+CD.US,D,20201106,000000,2.76,2.8412,2.65,2.71,159946,0
+CD.US,D,20201109,000000,2.72,2.7569,2.48,2.66,242451,0
+CD.US,D,20201110,000000,2.62,2.67,2.35,2.4536,223755,0
+CD.US,D,20201111,000000,2.46,2.61,2.34,2.44,287576,0
+CD.US,D,20201112,000000,2.45,2.5039,2.16,2.22,219518,0
+CD.US,D,20201113,000000,2.23,2.3748,2.23,2.32,128549,0
+CD.US,D,20201116,000000,2.35,2.5187,2.31,2.46,139806,0
+CD.US,D,20201117,000000,2.53,2.8,2.52,2.7,1176924,0
+CD.US,D,20201118,000000,2.7,2.7,2.35,2.39,323969,0
+CD.US,D,20201119,000000,2.45,2.63,2.4,2.56,260127,0
+CD.US,D,20201120,000000,2.59,2.68,2.28,2.41,654906,0
+CD.US,D,20201123,000000,2.45,2.5943,2.4001,2.52,366714,0
+CD.US,D,20201124,000000,2.62,3.09,2.62,2.84,900671,0
+CD.US,D,20201125,000000,2.87,3.2,2.8,2.96,356304,0
+CD.US,D,20201127,000000,2.8,2.8,2.45,2.55,360488,0
+CD.US,D,20201130,000000,2.7,2.9899,2.66,2.81,614491,0
+CD.US,D,20201201,000000,2.84,2.98,2.7,2.75,162028,0
+CD.US,D,20201202,000000,2.75,2.75,2.5,2.59,149841,0
+CD.US,D,20201203,000000,2.6,2.755,2.5644,2.68,232819,0
+CD.US,D,20201204,000000,2.73,3.0313,2.65,2.77,453984,0
+CD.US,D,20201207,000000,2.83,3.3,2.69,3.22,787213,0
+CD.US,D,20201208,000000,3.14,3.14,2.87,3.02,216205,0
+CD.US,D,20201209,000000,2.99,2.99,2.7,2.7,152059,0
+CD.US,D,20201210,000000,2.7,2.84,2.66,2.79,84023,0
+CD.US,D,20201211,000000,2.71,2.77,2.55,2.67,107447,0
+CD.US,D,20201214,000000,2.73,2.8,2.6,2.69,172612,0
+CD.US,D,20201215,000000,2.74,2.98,2.7,2.92,437979,0
+CD.US,D,20201216,000000,3.15,3.47,2.82,3.05,2253216,0
+CD.US,D,20201217,000000,3.13,3.6994,3.0075,3.43,1698931,0
+CD.US,D,20201218,000000,3.29,3.5199,3.06,3.27,370310,0
+CD.US,D,20201221,000000,3.1,3.3,3.039,3.25,319468,0
+CD.US,D,20201222,000000,3.4,4.16,3.3501,3.65,1408133,0
+CD.US,D,20201223,000000,3.66,3.8246,3.16,3.2,445379,0
+CD.US,D,20201224,000000,3.15,3.2986,3.03,3.0495,146676,0
+CD.US,D,20201228,000000,3.36,3.3719,3.08,3.24,499983,0
+CD.US,D,20201229,000000,3.15,3.19,2.84,2.88,339790,0
+CD.US,D,20201230,000000,3.17,3.29,3,3.16,472294,0
+CD.US,D,20201231,000000,3.14,3.1804,2.98,3.05,333174,0
+CD.US,D,20210104,000000,3.25,3.34,3.04,3.34,422475,0
+CD.US,D,20210105,000000,3.34,3.49,3.19,3.37,406909,0
+CD.US,D,20210106,000000,3.4,3.49,3.15,3.19,715044,0
+CD.US,D,20210107,000000,3.36,4.85,3.36,4.19,5016505,0
+CD.US,D,20210108,000000,4.41,5.94,4.03,4.39,3151179,0
+CD.US,D,20210111,000000,3.77,4.23,3.71,3.99,516013,0
+CD.US,D,20210112,000000,4.15,4.215,3.89,4.02,257513,0
+CD.US,D,20210113,000000,4,4.0702,3.64,3.95,593917,0
+CD.US,D,20210114,000000,4.25,4.35,3.8,4.11,705196,0
+CD.US,D,20210115,000000,3.97,4.0799,3.6501,3.7,650644,0
+CD.US,D,20210119,000000,3.72,3.89,3.4,3.5,596945,0
+CD.US,D,20210120,000000,3.46,3.58,3.15,3.2,466701,0
+CD.US,D,20210121,000000,3.2,3.48,3.06,3.2,715951,0
+CD.US,D,20210122,000000,3.266,4.12,3.23,3.59,1652395,0
+CD.US,D,20210125,000000,3.57,3.6673,3.3354,3.4,409236,0
+CD.US,D,20210126,000000,3.44,3.49,3.31,3.38,227589,0
+CD.US,D,20210127,000000,3.11,3.3,3.05,3.14,253113,0
+CD.US,D,20210128,000000,3.14,3.5497,3.11,3.29,806746,0
+CD.US,D,20210129,000000,4.1935,4.5,3.62,3.89,2903855,0
+CD.US,D,20210201,000000,3.85,3.87,3.5,3.59,473828,0
+CD.US,D,20210202,000000,3.61,4.24,3.61,4.08,844789,0
+CD.US,D,20210203,000000,4.1,4.3444,3.8551,4.08,616121,0
+CD.US,D,20210204,000000,4.18,4.4872,4.06,4.35,380808,0
+CD.US,D,20210205,000000,4.4,4.6,4.16,4.32,351519,0
+CD.US,D,20210208,000000,4.62,4.9738,4.53,4.74,681484,0
+CD.US,D,20210209,000000,4.8,5.43,4.69,5.26,672640,0
+CD.US,D,20210210,000000,5.08,5.08,4.33,4.33,498616,0
+CD.US,D,20210211,000000,4.58,5.35,4.5,4.96,821232,0
+CD.US,D,20210212,000000,4.87,6.45,4.8,6.41,1795314,0
+CD.US,D,20210216,000000,6.5,8.42,6.43,8.4,1643741,0
+CD.US,D,20210217,000000,9.1,13.14,8.8066,10.82,3378235,0
+CD.US,D,20210218,000000,9.26,10.0117,8.49,8.68,491368,0
+CD.US,D,20210219,000000,9.02,9.91,8.8304,9.32,377537,0
+CD.US,D,20210222,000000,7.86,9.38,7.425,7.54,540232,0
+CD.US,D,20210223,000000,6.57,6.99,6.0806,6.86,316051,0
+CD.US,D,20210224,000000,7.24,7.71,7.0273,7.37,406560,0
+CD.US,D,20210225,000000,7.57,8,6.73,6.78,259497,0
+CD.US,D,20210226,000000,6.78,7.82,6.5001,7.36,180742,0
+CD.US,D,20210301,000000,7.57,8.7417,7.47,8.43,291807,0
+CD.US,D,20210302,000000,8.58,8.65,7.66,7.79,144113,0
+CD.US,D,20210303,000000,8.01,8.34,7.52,7.89,309762,0
+CD.US,D,20210304,000000,7.58,7.94,5.5,5.5,506359,0
+CD.US,D,20210305,000000,6.03,6.1856,5.01,5.78,289984,0
+CD.US,D,20210308,000000,5.58,6.26,5.2,5.46,257307,0
+CD.US,D,20210309,000000,5.57,6.6,5.5,6.37,392031,0
+CD.US,D,20210310,000000,6.57,6.75,6.14,6.53,306046,0
+CD.US,D,20210311,000000,6.63,7.34,6.5,7.34,256403,0
+CD.US,D,20210312,000000,6.84,8.35,6.5138,7.95,458010,0
+CD.US,D,20210315,000000,7.95,8.48,7.6201,8.48,773763,0
+CD.US,D,20210316,000000,8.25,8.42,7.1,7.1,325892,0
+CD.US,D,20210317,000000,6.91,11.16,6.75,7.99,3647448,0
+CD.US,D,20210318,000000,7.77,9.94,7.15,7.34,1962546,0
+CD.US,D,20210319,000000,7.11,8.3244,7.02,7.73,361883,0
+CD.US,D,20210322,000000,7.57,10.42,7.51,9.56,6040352,0
+CD.US,D,20210323,000000,9.6835,10.99,7.49,8.04,2866100,0
+CD.US,D,20210324,000000,7.91,8.297,6.54,6.64,1118848,0
+CD.US,D,20210325,000000,6.05,6.82,6.04,6.6,230256,0
+CD.US,D,20210326,000000,6.58,6.85,6.28,6.62,295092,0
+CD.US,D,20210329,000000,6.62,6.78,6.12,6.71,410620,0
+CD.US,D,20210330,000000,6.63,7.39,6.41,7.09,554291,0
+CD.US,D,20210331,000000,7.04,7.37,6.68,6.7,444778,0
+CD.US,D,20210401,000000,6.75,7.16,6.75,6.99,306249,0
+CD.US,D,20210405,000000,7.16,7.99,6.74,7.7,382006,0
+CD.US,D,20210406,000000,7.7,8,7.44,7.94,126441,0
+CD.US,D,20210407,000000,7.74,7.9,7.08,7.2,182527,0
+CD.US,D,20210408,000000,7.21,7.5,7.01,7.03,96608,0
+CD.US,D,20210409,000000,7.1,7.7,7.04,7.2,578075,0
+CD.US,D,20210412,000000,7.25,7.79,7.2,7.67,388922,0
+CD.US,D,20210413,000000,7.6,7.781,7.06,7.33,361393,0
+CD.US,D,20210414,000000,7.25,7.7746,6.16,6.45,522057,0
+CD.US,D,20210415,000000,6.45,6.45,5.66,5.69,210603,0
+CD.US,D,20210416,000000,5.58,5.6184,5.16,5.31,141299,0
+CD.US,D,20210419,000000,5.1,5.75,5.1,5.25,122431,0
+CD.US,D,20210420,000000,5.15,5.7,5.15,5.39,155411,0
+CD.US,D,20210421,000000,5.35,5.94,5.29,5.55,373578,0
+CD.US,D,20210422,000000,5.72,5.7998,5.25,5.44,183665,0
+CD.US,D,20210423,000000,5.35,6.57,5.31,5.85,1747593,0
+CD.US,D,20210426,000000,5.83,6.29,5.42,6.09,408021,0
+CD.US,D,20210427,000000,6.2,6.36,5.57,5.83,257138,0
+CD.US,D,20210428,000000,5.88,6.18,5.614,5.93,231389,0
+CD.US,D,20210429,000000,5.94,6.27,5.83,6.16,179550,0
+CD.US,D,20210430,000000,6.08,6.22,5.55,5.99,350685,0
+CD.US,D,20210503,000000,5.84,5.9499,5.37,5.58,255315,0
+CD.US,D,20210504,000000,5.45,5.88,5.36,5.66,410530,0
+CD.US,D,20210505,000000,5.6635,5.85,5.3138,5.5,328533,0
+CD.US,D,20210506,000000,5.48,6.22,5.4,5.99,355425,0
+CD.US,D,20210507,000000,5.88,6.42,5.75,5.76,231979,0
+CD.US,D,20210510,000000,5.81,6.1961,5.51,6.13,277379,0
+CD.US,D,20210511,000000,5.91,6.7999,5.81,6.12,490580,0
+CD.US,D,20210512,000000,6.1,6.6,6.1,6.49,370753,0
+CD.US,D,20210513,000000,6.38,6.66,6.31,6.435,363995,0
+CD.US,D,20210514,000000,6.43,6.85,6.31,6.62,162296,0
+CD.US,D,20210517,000000,6.67,6.95,5.71,5.71,363213,0
+CD.US,D,20210518,000000,5.7,6.066,5.67,5.77,127547,0
+CD.US,D,20210519,000000,5.54,5.55,5.29,5.45,140630,0
+CD.US,D,20210520,000000,5.46,6.09,5.45,6.03,241008,0
+CD.US,D,20210521,000000,5.98,6.59,5.92,6.2,269665,0
+CD.US,D,20210524,000000,6.16,6.2527,5.68,5.68,27811,0
+CD.US,D,20210525,000000,5.73,5.73,5.5,5.55,153066,0
+CD.US,D,20210526,000000,5.63,6.15,5.63,5.98,358599,0
+CD.US,D,20210527,000000,6.04,7.1,5.7709,5.87,1028753,0
+CD.US,D,20210528,000000,5.82,6.04,5.65,5.81,281744,0
+CD.US,D,20210601,000000,5.97,6.42,5.97,6.07,454698,0
+CD.US,D,20210602,000000,6.05,6.055,5.75,5.87,215789,0
+CD.US,D,20210603,000000,5.85,6.08,5.81,6.08,80231,0
+CD.US,D,20210604,000000,6.08,6.46,5.9,6.42,206152,0
+CD.US,D,20210607,000000,6.45,6.7,6.42,6.6,111259,0
+CD.US,D,20210608,000000,6.67,7.38,6.51,7.16,335928,0
+CD.US,D,20210609,000000,7.07,7.5739,6.46,6.55,739809,0
+CD.US,D,20210610,000000,6.48,7.0693,6.41,6.42,127153,0
+CD.US,D,20210611,000000,6.41,6.623,6.33,6.44,52770,0
+CD.US,D,20210614,000000,6.42,6.6568,6.42,6.58,67031,0
+CD.US,D,20210615,000000,6.62,6.87,6.36,6.39,80680,0
+CD.US,D,20210616,000000,6.42,6.55,6.18,6.28,72392,0
+CD.US,D,20210617,000000,6.24,6.6126,6.02,6.12,146740,0
+CD.US,D,20210618,000000,6.04,6.4,5.9,6.04,262413,0
+CD.US,D,20210621,000000,6.15,6.15,5.8035,5.9,74694,0
+CD.US,D,20210622,000000,5.9,6.03,5.65,5.7,94863,0
+CD.US,D,20210623,000000,5.8,5.9,5.49,5.54,238633,0
+CD.US,D,20210624,000000,5.54,5.71,5.39,5.56,193981,0
+CD.US,D,20210625,000000,5.63,5.82,5.4,5.44,172900,0
+CD.US,D,20210628,000000,5.45,5.8,5.3006,5.35,373144,0
+CD.US,D,20210629,000000,5.35,5.5999,5.09,5.26,204216,0
+CD.US,D,20210630,000000,5.19,5.29,5.11,5.14,84987,0
+CD.US,D,20210701,000000,5.25,5.3755,5.15,5.27,69101,0
+CD.US,D,20210702,000000,5.25,5.3,5.0201,5.03,63657,0
+CD.US,D,20210706,000000,4.95,5.3024,4.95,5.15,88197,0
+CD.US,D,20210707,000000,5.17,5.24,4.16,4.2,396706,0
+CD.US,D,20210708,000000,4,5.09,4,4.36,975500,0
+CD.US,D,20210709,000000,4.4,4.445,4.11,4.14,177758,0
+CD.US,D,20210712,000000,4.2,4.4,4.0312,4.26,76022,0
+CD.US,D,20210713,000000,4.23,4.33,4.11,4.15,88451,0
+CD.US,D,20210714,000000,4.2,4.5,4.05,4.07,208066,0
+CD.US,D,20210715,000000,4.13,4.3,3.96,4.01,283270,0
+CD.US,D,20210716,000000,3.92,4.5,3.88,4.04,458677,0
+CD.US,D,20210719,000000,4.02,4.03,3.8,3.88,43515,0
+CD.US,D,20210720,000000,3.83,4,3.76,3.86,107598,0
+CD.US,D,20210721,000000,3.88,4.15,3.88,4.03,100731,0
+CD.US,D,20210722,000000,4,4.14,3.61,3.9,157807,0
+CD.US,D,20210723,000000,3.84,3.88,3.62,3.7,116283,0
+CD.US,D,20210726,000000,3.73,3.9599,3.66,3.83,398144,0
+CD.US,D,20210727,000000,3.78,3.83,3.51,3.59,160448,0
+CD.US,D,20210728,000000,3.68,4.55,3.4778,3.86,1784990,0
+CD.US,D,20210729,000000,3.77,3.9648,3.65,3.66,116883,0
+CD.US,D,20210730,000000,3.68,3.88,3.4801,3.58,69537,0
+CD.US,D,20210802,000000,3.55,4,3.5101,3.76,267043,0
+CD.US,D,20210803,000000,3.69,3.88,3.5006,3.68,192434,0
+CD.US,D,20210804,000000,3.69,3.96,3.65,3.7,507307,0
+CD.US,D,20210805,000000,3.69,4.05,3.65,3.9,459432,0
+CD.US,D,20210806,000000,3.85,4.2,3.71,3.99,1176168,0
+CD.US,D,20210809,000000,4.1,4.42,4.0168,4.12,739458,0
+CD.US,D,20210810,000000,4.07,4.1,3.4,3.42,542321,0
+CD.US,D,20210811,000000,3.52,3.59,3.18,3.43,428794,0
+CD.US,D,20210812,000000,3.38,3.41,3.19,3.3,98559,0
+CD.US,D,20210813,000000,3.3,3.315,3.0101,3.02,114885,0
+CD.US,D,20210816,000000,3.05,3.19,2.99,3.13,144436,0
+CD.US,D,20210817,000000,3.12,3.2199,3,3.04,179166,0
+CD.US,D,20210818,000000,3.1,3.38,3,3.22,160553,0
+CD.US,D,20210819,000000,3.19,3.51,3.1,3.37,202842,0
+CD.US,D,20210820,000000,3.32,3.65,3.31,3.41,526019,0
+CD.US,D,20210823,000000,3.41,3.5755,3.01,3.01,231665,0
+CD.US,D,20210824,000000,3.01,3.2489,2.7501,2.91,486716,0
+CD.US,D,20210825,000000,2.85,3.2435,2.725,2.95,844896,0
+CD.US,D,20210826,000000,2.92,3.1422,2.86,2.92,340011,0
+CD.US,D,20210827,000000,2.88,3.1399,2.88,3.02,381780,0
+CD.US,D,20210830,000000,3.05,3.13,2.9,3.04,238480,0
+CD.US,D,20210831,000000,2.98,3.13,2.95,3.07,185947,0
+CD.US,D,20210901,000000,3.05,3.15,2.87,2.92,190617,0
+CD.US,D,20210902,000000,2.96,3.11,2.95,2.95,130008,0
+CD.US,D,20210903,000000,2.98,3.14,2.92,3.01,260087,0
+CD.US,D,20210907,000000,3.05,3.29,2.9801,3.13,450054,0
+CD.US,D,20210908,000000,3.15,3.15,2.85,2.95,311720,0
+CD.US,D,20210909,000000,2.91,2.9899,2.84,2.91,182284,0
+CD.US,D,20210910,000000,2.95,2.95,2.78,2.86,94104,0
+CD.US,D,20210913,000000,2.86,2.91,2.79,2.85,139668,0
+CD.US,D,20210914,000000,2.84,2.9,2.59,2.66,178401,0
+CD.US,D,20210915,000000,2.68,2.81,2.51,2.52,156263,0
+CD.US,D,20210916,000000,2.56,2.7,2.47,2.58,165986,0
+CD.US,D,20210917,000000,2.58,2.66,2.49,2.61,128356,0
+CD.US,D,20210920,000000,2.52,2.65,2.38,2.38,118437,0
+CD.US,D,20210921,000000,2.44,2.62,2.375,2.51,154547,0
+CD.US,D,20210922,000000,2.5,2.51,2.25,2.43,92190,0
+CD.US,D,20210923,000000,2.5,2.65,2.35,2.54,166523,0
+CD.US,D,20210924,000000,2.46,2.74,2.37,2.49,209127,0
+CD.US,D,20210927,000000,2.45,2.67,2.355,2.41,180821,0
+CD.US,D,20210928,000000,2.4,2.43,2.21,2.36,175352,0
+CD.US,D,20210929,000000,2.33,2.45,2.27,2.3,176580,0
+CD.US,D,20210930,000000,2.34,2.41,2.21,2.26,61932,0
+CD.US,D,20211001,000000,2.26,2.5,2.22,2.35,68465,0
+CD.US,D,20211004,000000,2.31,2.33,2.11,2.17,105343,0
+CD.US,D,20211005,000000,2.21,2.44,2.17,2.17,86443,0
+CD.US,D,20211006,000000,2.29,2.3878,2.15,2.19,181955,0
+CD.US,D,20211007,000000,2.21,2.4999,2.21,2.4,456016,0
+CD.US,D,20211008,000000,2.37,2.44,2.25,2.3,91745,0
+CD.US,D,20211011,000000,2.3,2.5,2.21,2.32,449244,0
+CD.US,D,20211012,000000,2.28,2.35,2.19,2.2,231828,0
+CD.US,D,20211013,000000,2.25,2.6,2.24,2.49,555828,0
+CD.US,D,20211014,000000,2.48,2.5,2.265,2.34,191618,0
+CD.US,D,20211015,000000,2.3,2.98,2.2889,2.73,1171467,0
+CD.US,D,20211018,000000,2.75,2.85,2.5,2.73,303264,0
+CD.US,D,20211019,000000,2.69,3.14,2.6106,3.06,860786,0
+CD.US,D,20211020,000000,2.95,3.6,2.84,3.35,904300,0
+CD.US,D,20211021,000000,3.29,3.5014,3,3,333428,0
+CD.US,D,20211022,000000,3.02,3.1,2.72,2.88,170229,0
+CD.US,D,20211025,000000,2.88,3.1,2.79,3.06,103548,0
+CD.US,D,20211026,000000,3.16,3.28,2.982,3.18,189279,0
+CD.US,D,20211027,000000,3.19,3.19,2.9,2.9,156098,0
+CD.US,D,20211028,000000,2.9,2.99,2.8,2.95,167154,0
+CD.US,D,20211029,000000,2.94,3.09,2.7618,2.84,237031,0
+CD.US,D,20211101,000000,2.88,3.1,2.84,2.97,73499,0
+CD.US,D,20211102,000000,2.972,3.02,2.7,2.91,80578,0
+CD.US,D,20211103,000000,2.88,3,2.78,2.89,126317,0
+CD.US,D,20211104,000000,2.9,3.1952,2.84,3.02,367704,0
+CD.US,D,20211105,000000,3.06,3.1,2.8,2.94,114654,0
+CD.US,D,20211108,000000,3.03,3.17,2.9402,3.08,195039,0
+CD.US,D,20211109,000000,3.1,3.47,3.02,3.36,677660,0
+CD.US,D,20211110,000000,3.41,3.46,3.04,3.08,202949,0
+CD.US,D,20211111,000000,3.11,3.49,3.01,3.46,346696,0
+CD.US,D,20211112,000000,3.43,3.7,3.2701,3.55,315545,0
+CD.US,D,20211115,000000,3.64,3.6899,3.35,3.51,199702,0
+CD.US,D,20211116,000000,3.44,3.55,3.24,3.28,225464,0
+CD.US,D,20211117,000000,3.27,3.4,3.1401,3.39,545545,0
+CD.US,D,20211118,000000,3.4,3.55,3.12,3.54,1085989,0
+CD.US,D,20211119,000000,3.362,3.5794,3.35,3.42,70391,0
+CD.US,D,20211122,000000,3.46,3.5695,3.2,3.46,139773,0
+CD.US,D,20211123,000000,3.41,3.6199,3.32,3.46,142317,0
+CD.US,D,20211124,000000,3.39,3.71,3.35,3.46,211436,0
+CD.US,D,20211126,000000,3.36,3.53,3.34,3.41,193992,0
+CD.US,D,20211129,000000,3.5,3.78,3.34,3.61,882972,0
+CD.US,D,20211130,000000,3.63,3.71,3.39,3.68,283462,0
+CD.US,D,20211201,000000,3.69,3.78,3.63,3.7001,1107229,0
+CD.US,D,20211202,000000,3.73,3.73,3.5537,3.66,114406,0
+CD.US,D,20211203,000000,3.63,3.64,3.1701,3.26,187470,0
+CD.US,D,20211206,000000,3.35,3.51,3.16,3.44,101618,0
+CD.US,D,20211207,000000,3.5,3.61,3.36,3.46,88032,0
+CD.US,D,20211208,000000,3.46,3.59,3.3,3.39,59053,0
+CD.US,D,20211209,000000,3.41,3.6899,3.34,3.46,124839,0
+CD.US,D,20211210,000000,3.57,3.7,3.42,3.47,88087,0
+CD.US,D,20211213,000000,3.4,3.5399,3.38,3.46,96588,0
+CD.US,D,20211214,000000,3.43,3.61,3.22,3.27,116989,0
+CD.US,D,20211215,000000,3.22,3.475,3.16,3.41,143675,0
+CD.US,D,20211216,000000,3.39,3.58,3.36,3.38,80587,0
+CD.US,D,20211217,000000,3.44,3.55,3.09,3.09,197004,0
+CD.US,D,20211220,000000,3.04,3.33,2.8631,3.12,218612,0
+CD.US,D,20211221,000000,3.16,3.21,3.04,3.13,66889,0
+CD.US,D,20211222,000000,3.15,3.44,3.01,3.2,211993,0
+CD.US,D,20211223,000000,3.17,3.374,3.17,3.27,93563,0
+CD.US,D,20211227,000000,3.29,3.44,3.04,3.15,312737,0
+CD.US,D,20211228,000000,3.2,3.22,2.89,3.04,123551,0
+CD.US,D,20211229,000000,2.99,3.23,2.985,3.2,66949,0
+CD.US,D,20211230,000000,3.1701,3.4393,3.1701,3.24,149400,0
+CD.US,D,20211231,000000,3.17,3.45,3.07,3.17,248656,0
+CD.US,D,20220103,000000,3.28,3.28,3.05,3.14,59453,0
+CD.US,D,20220104,000000,3.11,3.21,3.0328,3.125,132712,0
+CD.US,D,20220105,000000,3.08,3.38,3.05,3.2,123283,0
+CD.US,D,20220106,000000,3.19,3.39,3.19,3.21,204827,0
+CD.US,D,20220107,000000,3.27,3.39,2.689,2.74,261336,0
+CD.US,D,20220110,000000,2.75,2.84,2.53,2.68,150752,0
+CD.US,D,20220111,000000,2.61,2.87,2.54,2.56,150231,0
+CD.US,D,20220112,000000,2.57,2.63,2.42,2.58,138632,0
+CD.US,D,20220113,000000,2.535,2.68,2.43,2.53,138435,0
+CD.US,D,20220114,000000,2.45,2.67,2.45,2.59,114204,0
+CD.US,D,20220118,000000,2.52,3.05,2.5,2.6,211423,0
+CD.US,D,20220119,000000,2.61,2.94,2.61,2.76,195772,0
+CD.US,D,20220120,000000,2.81,2.86,2.61,2.64,40219,0
+CD.US,D,20220121,000000,2.56,2.92,2.44,2.75,163579,0
+CD.US,D,20220124,000000,2.78,2.89,2.51,2.89,317396,0
+CD.US,D,20220125,000000,2.9,2.99,2.63,2.91,72932,0
+CD.US,D,20220126,000000,2.71,3.14,2.68,2.83,167855,0
+CD.US,D,20220127,000000,2.72,2.8344,2.56,2.68,229715,0
+CD.US,D,20220128,000000,2.6399,2.7001,2.5602,2.69,54236,0
+CD.US,D,20220131,000000,2.7,2.98,2.63,2.98,89117,0
+CD.US,D,20220201,000000,2.9,3.15,2.66,2.8,132144,0
+CD.US,D,20220202,000000,2.91,2.92,2.67,2.86,223003,0
+CD.US,D,20220203,000000,2.6716,3.0101,2.6716,2.84,215867,0
+CD.US,D,20220204,000000,2.84,3.28,2.81,3.15,161531,0
+CD.US,D,20220207,000000,3.12,3.3,2.95,2.95,306619,0
+CD.US,D,20220208,000000,3.02,3.1,2.86,3.04,61455,0
+CD.US,D,20220209,000000,3.09,3.2205,3,3.22,167559,0
+CD.US,D,20220210,000000,3.1,3.55,3.06,3.4,206284,0
+CD.US,D,20220211,000000,3.42,3.69,3.42,3.59,124362,0
+CD.US,D,20220214,000000,3.5517,3.74,3.07,3.07,289198,0
+CD.US,D,20220215,000000,3.21,3.23,3.05,3.1361,59045,0
+CD.US,D,20220216,000000,3.11,3.18,2.85,3.12,203724,0
+CD.US,D,20220217,000000,3.1,3.36,3.1,3.29,154103,0
+CD.US,D,20220218,000000,3.28,3.46,3.26,3.28,133658,0
+CD.US,D,20220222,000000,3.24,3.49,2.88,2.88,253481,0
+CD.US,D,20220223,000000,2.88,3.07,2.77,3.01,175871,0
+CD.US,D,20220224,000000,2.89,3.06,2.72,2.82,258163,0
+CD.US,D,20220225,000000,2.77,3.01,2.67,2.92,97775,0
+CD.US,D,20220228,000000,2.97,3,2.34,2.34,285817,0
+CD.US,D,20220301,000000,2.57,2.68,2.41,2.6,58575,0
+CD.US,D,20220302,000000,2.69,2.75,2.6,2.74,170772,0
+CD.US,D,20220303,000000,2.74,2.74,2.36,2.36,167573,0
+CD.US,D,20220304,000000,2.39,2.5025,2.15,2.18,45038,0
+CD.US,D,20220307,000000,2.16,2.595,2.13,2.41,167818,0
+CD.US,D,20220308,000000,2.34,2.55,2.34,2.41,92653,0
+CD.US,D,20220309,000000,2.49,2.81,2.4,2.6,721113,0
+CD.US,D,20220310,000000,2.6,2.7399,2.46,2.5,157580,0
+CD.US,D,20220311,000000,2.53,2.58,2.22,2.38,104146,0
+CD.US,D,20220314,000000,2.39,2.58,2.1,2.16,344509,0
+CD.US,D,20220315,000000,2.1,2.39,1.62,1.9,392172,0
+CD.US,D,20220316,000000,2.01,2.06,1.732,1.97,354417,0
+CD.US,D,20220317,000000,2.08,2.08,1.95,2.04,76862,0
+CD.US,D,20220318,000000,2,2.08,1.91,2.07,138193,0
+CD.US,D,20220321,000000,2.03,2.14,1.98,2.07,52850,0
+CD.US,D,20220322,000000,2.08,2.19,1.98,2.1,342450,0
+CD.US,D,20220323,000000,2.1,2.2864,2.01,2.1,559649,0
+CD.US,D,20220324,000000,2.99,3.06,2.35,2.74,14821592,0
+CD.US,D,20220325,000000,2.89,2.92,2.34,2.58,4538624,0
+CD.US,D,20220328,000000,2.45,2.4999,2.26,2.36,665346,0
+CD.US,D,20220329,000000,2.45,2.45,2.16,2.28,292237,0
+CD.US,D,20220330,000000,2.36,2.4347,2.26,2.38,302397,0
+CD.US,D,20220331,000000,2.42,2.43,2.29,2.38,131896,0
+CD.US,D,20220401,000000,2.37,2.4,2.27,2.36,140669,0
+CD.US,D,20220404,000000,2.35,2.51,2.27,2.51,184028,0
+CD.US,D,20220405,000000,2.47,2.59,2.4,2.54,129113,0
+CD.US,D,20220406,000000,2.52,2.59,2.348,2.43,84186,0
+CD.US,D,20220407,000000,2.33,2.56,2.33,2.43,110362,0
+CD.US,D,20220408,000000,2.38,2.53,2.37,2.4,112198,0
+CD.US,D,20220411,000000,2.39,2.4,2.18,2.34,86420,0
+CD.US,D,20220412,000000,2.34,2.44,2.255,2.35,76449,0
+CD.US,D,20220413,000000,2.4,2.41,2.22,2.3,85094,0
+CD.US,D,20220414,000000,2.24,2.35,2.2205,2.3,36531,0
+CD.US,D,20220418,000000,2.3,2.3019,2,2.03,67776,0
+CD.US,D,20220419,000000,2.03,2.07,2.01,2.06,24172,0
+CD.US,D,20220420,000000,2.04,2.09,2,2.0201,19320,0
+CD.US,D,20220421,000000,2.05,2.08,1.96,2,23580,0
+CD.US,D,20220422,000000,1.95,2.04,1.9,1.98,16387,0
+CD.US,D,20220425,000000,1.88,1.97,1.755,1.8,30967,0
+CD.US,D,20220426,000000,1.77,1.9,1.77,1.82,5967,0
+CD.US,D,20220427,000000,1.81,1.81,1.73,1.75,11605,0
+CD.US,D,20220428,000000,1.72,1.76,1.62,1.6999,12357,0
+CD.US,D,20220429,000000,1.655,1.7,1.61,1.66,15582,0
+CD.US,D,20220502,000000,1.61,1.72,1.46,1.61,13361,0
+CD.US,D,20220503,000000,1.48,1.84,1.48,1.64,41811,0
+CD.US,D,20220504,000000,1.69,1.76,1.6024,1.7,28248,0
+CD.US,D,20220505,000000,1.7,1.71,1.55,1.56,10731,0
+CD.US,D,20220506,000000,1.68,1.68,1.37,1.37,30015,0
+CD.US,D,20220509,000000,1.3928,1.56,1.3,1.42,38545,0
+CD.US,D,20220510,000000,1.3,1.44,1.22,1.36,53612,0
+CD.US,D,20220511,000000,1.25,1.34,1.22,1.24,7245,0
+CD.US,D,20220512,000000,1.19,1.255,1.165,1.2,7679,0
+CD.US,D,20220513,000000,1.04,1.27,1.02,1.23,7334,0
+CD.US,D,20220516,000000,1.22,1.3,1.2,1.27,6042,0
+CD.US,D,20220517,000000,1.39,1.47,1.38,1.38,27154,0
+CD.US,D,20220518,000000,1.39,1.47,1.37,1.43,17558,0
+CD.US,D,20220519,000000,1.35,1.35,1.07,1.22,50035,0
+CD.US,D,20220520,000000,1.35,1.36,1.2249,1.32,20546,0
+CD.US,D,20220523,000000,1.28,1.35,1.28,1.28,4765,0
+CD.US,D,20220524,000000,1.24,1.265,1.09,1.24,3683,0
+CD.US,D,20220525,000000,1.24,1.36,1.1201,1.1826,5700,0
+CD.US,D,20220526,000000,1.22,1.295,1.19,1.23,7634,0
+CD.US,D,20220527,000000,1.2101,1.405,1.2101,1.37,13399,0
+CD.US,D,20220531,000000,1.28,1.39,1.14,1.24,10857,0
+CD.US,D,20220601,000000,1.3081,1.37,1.2,1.26,7668,0
+CD.US,D,20220602,000000,1.2216,1.28,1.215,1.28,8173,0
+CD.US,D,20220603,000000,1.245,1.3,0.8406,1.05,68379,0
+CD.US,D,20220606,000000,1.2,1.2,1.03,1.1,13592,0
+CD.US,D,20220607,000000,1.02,1.1,0.9103,1,30957,0
+CD.US,D,20220608,000000,1.16,1.23,1.0001,1.1,22652,0
+CD.US,D,20220609,000000,1.0108,1.2,1.0102,1.13,12565,0
+CD.US,D,20220610,000000,1.13,1.13,1.0319,1.08,9789,0
+CD.US,D,20220613,000000,1.01,1.1399,1,1,9642,0
+CD.US,D,20220614,000000,0.99,1.1336,0.99,1.1336,11228,0
+CD.US,D,20220615,000000,1.06,1.12,0.9925,1.0206,21603,0
+CD.US,D,20220616,000000,1.02,1.02,0.95,0.95,2474,0
+CD.US,D,20220617,000000,0.92,0.9995,0.92,0.93,2725,0
+CD.US,D,20220621,000000,0.9498,0.9499,0.79,0.82,11643,0
+CD.US,D,20220622,000000,0.8981,0.96,0.8939,0.959899,9227,0
+CD.US,D,20220623,000000,0.84,0.9594,0.84,0.8511,12554,0
+CD.US,D,20220624,000000,0.8844,0.8845,0.8511,0.8623,7899,0
+CD.US,D,20220627,000000,0.86,0.88,0.75,0.8049,15477,0
+CD.US,D,20220628,000000,0.8499,0.85,0.7511,0.7511,11931,0
+CD.US,D,20220629,000000,0.72,0.7996,0.6002,0.6824,25900,0
+CD.US,D,20220630,000000,0.65,0.66,0.5304,0.6,18551,0
+CD.US,D,20220701,000000,0.6399,0.7,0.51,0.6105,43632,0
+CD.US,D,20220705,000000,0.7105,0.9101,0.57,0.57,108058,0
+CD.US,D,20220706,000000,0.72,0.72,0.55,0.5776,90819,0
+CD.US,D,20220707,000000,0.606601,0.6067,0.495499,0.5285,78957,0
+CD.US,D,20220708,000000,0.5529,0.72,0.529,0.6399,182501,0
+CD.US,D,20220711,000000,0.6276,0.7,0.581,0.6838,62537,0
+CD.US,D,20220712,000000,0.6299,0.6685,0.6,0.6685,12773,0
+CD.US,D,20220713,000000,0.6591,0.6914,0.6553,0.6553,19698,0
+CD.US,D,20220714,000000,0.6709,0.6927,0.6011,0.6927,26391,0
+CD.US,D,20220715,000000,0.7657,0.7657,0.675,0.7,4059,0
+CD.US,D,20220718,000000,0.68435,0.779,0.68,0.706299,53089,0
+CD.US,D,20220719,000000,0.714,0.7485,0.670101,0.739399,22430,0
+CD.US,D,20220720,000000,0.7788,0.7788,0.6876,0.77,15755,0
+CD.US,D,20220721,000000,0.75,0.79,0.75,0.79,4498,0
+CD.US,D,20220722,000000,0.765,1.03,0.765,1.03,122474,0
+CD.US,D,20220725,000000,0.94,0.9999,0.8711,0.95,143197,0
+CD.US,D,20220726,000000,0.99,1,0.8712,0.9748,13668,0
+CD.US,D,20220727,000000,0.9748,0.99,0.9464,0.950249,12990,0
+CD.US,D,20220728,000000,0.95,0.9999,0.75,0.895,22935,0
+CD.US,D,20220729,000000,0.87975,0.95,0.8433,0.8433,3017,0
+CD.US,D,20220801,000000,0.771,0.79,0.68,0.7456,10824,0
+CD.US,D,20220802,000000,0.72,0.9495,0.72,0.790001,11041,0
+CD.US,D,20220803,000000,0.8379,0.91,0.8,0.8995,12274,0
+CD.US,D,20220804,000000,0.86,0.8725,0.8,0.863,9915,0
+CD.US,D,20220805,000000,0.9,0.9,0.835,0.844032,2522,0
+CD.US,D,20220808,000000,0.84,0.8712,0.812,0.812,3192,0
+CD.US,D,20220809,000000,0.81,0.8464,0.769201,0.81,12171,0
+CD.US,D,20220810,000000,0.8101,0.86,0.8101,0.86,6705,0
+CD.US,D,20220811,000000,0.85,0.93,0.85,0.9,8006,0
+CD.US,D,20220812,000000,0.81,0.899899,0.81,0.8121,2772,0
+CD.US,D,20220815,000000,0.8887,0.8887,0.8101,0.87,7489,0
+CD.US,D,20220816,000000,0.8699,0.8699,0.8449,0.8449,1896,0
+CD.US,D,20220817,000000,0.8449,0.869699,0.8201,0.8696,4237,0
+CD.US,D,20220818,000000,0.8628,0.88,0.8525,0.8674,3277,0
+CD.US,D,20220819,000000,0.8251,0.86,0.814,0.86,2918,0
+CD.US,D,20220822,000000,0.854299,0.8544,0.816,0.816,2814,0
+CD.US,D,20220823,000000,0.8201,0.85,0.82,0.82,6161,0
+CD.US,D,20220824,000000,0.88,0.88,0.8,0.8,1116,0
+CD.US,D,20220825,000000,0.816322,0.83,0.78,0.813777,2668,0
+CD.US,D,20220826,000000,0.86,0.88,0.7801,0.88,4424,0
+CD.US,D,20220829,000000,0.8785,0.8785,0.795,0.81,4645,0
+CD.US,D,20220830,000000,0.78,1.03,0.75,1.02,116922,0
+CD.US,D,20220831,000000,0.9595,1.0881,0.91,0.9596,33872,0
+CD.US,D,20220901,000000,0.9,0.9,0.87,0.89,1619,0
+CD.US,D,20220902,000000,0.81,0.8505,0.81,0.8101,4857,0
+CD.US,D,20220906,000000,0.8101,0.819,0.78,0.819,27815,0
+CD.US,D,20220907,000000,0.825,0.8318,0.7922,0.8318,1566,0
+CD.US,D,20220908,000000,0.8088,0.8945,0.8088,0.8945,3284,0
+CD.US,D,20220909,000000,0.9089,0.9601,0.9089,0.95,9394,0
+CD.US,D,20220912,000000,0.95,0.95,0.85,0.91,1390,0
+CD.US,D,20220913,000000,0.95,0.95,0.831,0.8704,764,0
+CD.US,D,20220914,000000,0.87,0.909899,0.8121,0.8121,2361,0
+CD.US,D,20220915,000000,0.82,0.820101,0.819899,0.820101,2173,0
+CD.US,D,20220916,000000,0.81,0.9095,0.81,0.909,4745,0
+CD.US,D,20220919,000000,0.86,0.93,0.86,0.8873,5981,0
+CD.US,D,20220920,000000,0.8485,0.8585,0.8001,0.8001,1010,0
+CD.US,D,20220921,000000,0.8216,0.8433,0.82,0.8433,5814,0
+CD.US,D,20220922,000000,0.8201,0.8201,0.78,0.8,10608,0
+CD.US,D,20220923,000000,0.84,0.899899,0.84,0.8701,1824,0
+CD.US,D,20220926,000000,0.83,0.838199,0.81,0.81,1282,0
+CD.US,D,20220927,000000,0.79,0.8999,0.79,0.8402,4941,0
+CD.US,D,20220928,000000,0.8383,0.8383,0.8383,0.8383,45575,0
+CD.US,D,20220929,000000,0.7665,0.91,0.74,0.9095,28479,0
+CD.US,D,20220930,000000,0.9509,0.9509,0.7917,0.85,2769,0
+CD.US,D,20221003,000000,0.85,0.88,0.7801,0.85,2232,0
+CD.US,D,20221004,000000,0.83,0.8585,0.8,0.8001,5032,0
+CD.US,D,20221005,000000,0.8401,0.8402,0.82255,0.82255,1745,0
+CD.US,D,20221006,000000,0.8048,0.8611,0.8048,0.8611,2485,0
+CD.US,D,20221007,000000,0.8962,0.8962,0.820101,0.820101,1221,0
+CD.US,D,20221010,000000,0.8662,0.8776,0.8662,0.8776,2041,0
+CD.US,D,20221011,000000,0.85,1.07,0.85,1.06,45856,0
+CD.US,D,20221012,000000,0.7,0.97,0.7,0.8083,23988,0
+CD.US,D,20221013,000000,0.79,0.79,0.79,0.79,1650,0
+CD.US,D,20221014,000000,0.8,0.85,0.8,0.800401,4566,0
+CD.US,D,20221017,000000,0.75,0.89,0.655,0.8146,16251,0
+CD.US,D,20221018,000000,0.81,0.86,0.64,0.71,13896,0
+CD.US,D,20221019,000000,0.7561,0.7561,0.699315,0.699315,3299,0
+CD.US,D,20221020,000000,0.7,1,0.7,0.83,47632,0
+CD.US,D,20221021,000000,0.8388,0.8873,0.8,0.8873,9204,0
+CD.US,D,20221024,000000,0.89,0.89,0.89,0.89,617,0
+CD.US,D,20221025,000000,0.8401,0.88,0.8401,0.8401,1486,0
+CD.US,D,20221026,000000,0.8799,0.8799,0.8401,0.8402,1693,0
+CD.US,D,20221028,000000,0.8111,0.86,0.8111,0.86,951,0
+CD.US,D,20221101,000000,0.8433,0.843511,0.8267,0.8434,3979,0
+CD.US,D,20221102,000000,0.87,0.8787,0.83,0.8699,2465,0
+CD.US,D,20221103,000000,0.819,0.819,0.819,0.819,310,0
+CD.US,D,20221104,000000,0.821,0.8699,0.821,0.8699,1023,0
+CD.US,D,20221107,000000,0.81,0.82,0.7994,0.82,4835,0
+CD.US,D,20221108,000000,0.701101,0.825,0.7011,0.7897,8052,0
+CD.US,D,20221109,000000,0.834851,0.834851,0.78,0.78,3619,0
+CD.US,D,20221110,000000,0.78,0.79,0.5,0.525,45836,0
+CD.US,D,20221111,000000,0.5948,0.79,0.48,0.5,277287,0
+CD.US,D,20221114,000000,0.5999,0.7358,0.5255,0.7358,87130,0
+CD.US,D,20221115,000000,0.72,0.7325,0.64,0.6603,17100,0
+CD.US,D,20221116,000000,0.6603,0.819899,0.6603,0.79,49284,0
+CD.US,D,20221117,000000,0.7163,0.83,0.7163,0.79,8662,0
+CD.US,D,20221118,000000,0.79,1.06,0.6932,1.05,159061,0
+CD.US,D,20221121,000000,1.48,1.75,0.838,1.16,1131767,0
+CD.US,D,20221122,000000,1.12,1.12,0.912,1.08,98288,0
+CD.US,D,20221123,000000,0.86,1,0.7999,0.8553,57110,0
+CD.US,D,20221125,000000,0.8001,0.869899,0.8,0.8344,4502,0
+CD.US,D,20221128,000000,0.8344,0.8688,0.7511,0.7861,10256,0
+CD.US,D,20221129,000000,0.8272,0.8587,0.77,0.7902,7021,0
+CD.US,D,20221130,000000,0.8401,0.85,0.700001,0.8022,6928,0
+CD.US,D,20221201,000000,0.85,0.9,0.7546,0.8439,4977,0
+CD.US,D,20221202,000000,0.88,0.93,0.72,0.9,8916,0
+CD.US,D,20221205,000000,0.831601,0.8318,0.831601,0.8318,2785,0
+CD.US,D,20221206,000000,0.8217,0.87,0.8002,0.87,1676,0
+CD.US,D,20221207,000000,0.8,0.8624,0.7923,0.8,8670,0
+CD.US,D,20221209,000000,0.7881,0.7881,0.788,0.788,437,0
+CD.US,D,20221212,000000,0.83,0.8699,0.7557,0.8699,9048,0
+CD.US,D,20221213,000000,0.9,0.9,0.73,0.7301,21479,0
+CD.US,D,20221214,000000,0.78,0.78,0.6,0.6,24632,0
+CD.US,D,20221215,000000,0.63,0.71,0.5399,0.56,23695,0
+CD.US,D,20221216,000000,0.58,0.65,0.57,0.58,15737,0
+CD.US,D,20221219,000000,0.6057,0.65,0.568,0.6375,19923,0
+CD.US,D,20221220,000000,0.678,0.70575,0.678,0.70575,5777,0
+CD.US,D,20221221,000000,0.678,0.678,0.678,0.678,1354,0
+CD.US,D,20221222,000000,0.634,0.6695,0.634,0.6695,2235,0
+CD.US,D,20221223,000000,0.636,0.638101,0.636,0.638101,573,0
+CD.US,D,20221227,000000,0.58,0.7,0.58,0.66,48652,0
+CD.US,D,20221228,000000,0.69,0.7899,0.69,0.7899,6222,0
+CD.US,D,20221229,000000,0.85,1.16,0.8293,1.15,147113,0
+CD.US,D,20221230,000000,0.99,1.24,0.99,1.1174,146410,0
+CD.US,D,20230103,000000,1.15,1.151,1.1,1.11,10711,0
+CD.US,D,20230104,000000,1.08,1.12,0.965,1.04,9684,0
+CD.US,D,20230105,000000,1.04,1.1,1.04,1.06,4686,0
+CD.US,D,20230106,000000,1.05,1.05,1,1.0118,12198,0
+CD.US,D,20230109,000000,1.07,1.07,0.91,0.9901,1891,0
+CD.US,D,20230110,000000,0.96,1.13,0.95,1.1,9853,0
+CD.US,D,20230112,000000,1.09,1.09,1.03,1.08,2021,0
+CD.US,D,20230113,000000,0.96,0.99,0.96,0.96,1344,0
+CD.US,D,20230117,000000,0.9652,1.025,0.9199,0.96,10473,0
+CD.US,D,20230118,000000,1,1,0.9601,0.9601,736,0
+CD.US,D,20230119,000000,0.97,0.9797,0.96,0.96,3512,0
+CD.US,D,20230120,000000,0.95,0.955,0.95,0.95,1308,0
+CD.US,D,20230123,000000,0.959999,0.959999,0.959999,0.959999,1174,0
+CD.US,D,20230124,000000,0.912,0.9171,0.8733,0.8824,5761,0
+CD.US,D,20230125,000000,0.87,0.91,0.83,0.9,4310,0
+CD.US,D,20230126,000000,0.89,0.93,0.89,0.9,1549,0
+CD.US,D,20230127,000000,0.875,0.9125,0.800001,0.9125,9855,0
+CD.US,D,20230130,000000,0.93,1.14,0.93,1.08,53700,0
+CD.US,D,20230131,000000,1.17,1.3158,1.15,1.18,62009,0
+CD.US,D,20230201,000000,1.13,1.29,1.1,1.21,11747,0
+CD.US,D,20230202,000000,1.21,1.27,1,1,25794,0
+CD.US,D,20230203,000000,0.99,1.09,0.90025,0.94,43631,0
+CD.US,D,20230206,000000,1,1.035,0.9166,1.03,10988,0
+CD.US,D,20230207,000000,0.96,1.1336,0.96,1.04,4352,0
+CD.US,D,20230208,000000,0.9504,1.03,0.8701,1.03,9334,0
+CD.US,D,20230209,000000,0.9579,1.0162,0.9,1.0162,4209,0
+CD.US,D,20230210,000000,0.92711,0.92711,0.92,0.9271,1576,0
+CD.US,D,20230213,000000,0.9,0.927,0.87,0.927,1015,0
+CD.US,D,20230214,000000,0.9,0.915,0.849899,0.87,36321,0
+CD.US,D,20230215,000000,0.84,0.8925,0.83,0.84,39063,0
+CD.US,D,20230216,000000,0.7667,0.88,0.75,0.872,37612,0
+CD.US,D,20230217,000000,0.7604,0.84,0.7604,0.8178,9390,0
+CD.US,D,20230221,000000,0.78,0.8178,0.75,0.75,29482,0
+CD.US,D,20230222,000000,0.751,0.850001,0.75,0.805,10946,0
+CD.US,D,20230223,000000,0.7832,0.8001,0.7502,0.754801,5575,0
+CD.US,D,20230224,000000,0.7548,0.7601,0.7548,0.7601,897,0
+CD.US,D,20230227,000000,0.78,0.83,0.729999,0.8147,32360,0
+CD.US,D,20230228,000000,0.91,1.04,0.72,0.99,19569,0
+CD.US,D,20230301,000000,0.99,0.99,0.91,0.91,25943,0
+CD.US,D,20230302,000000,0.9475,0.9475,0.7501,0.86,34642,0
+CD.US,D,20230303,000000,0.85,0.87,0.85,0.8699,30325,0
+CD.US,D,20230306,000000,0.8327,0.8903,0.8291,0.8902,31899,0
+CD.US,D,20230307,000000,0.9,1.78,0.9,1.29,3043841,0
+CD.US,D,20230308,000000,1.16,1.6701,1.16,1.62,806880,0
+CD.US,D,20230309,000000,1.72,2.15,1.26,1.5,988292,0
+CD.US,D,20230310,000000,1.5,1.5757,1.1,1.3,319442,0
+CD.US,D,20230313,000000,1.17,1.29,0.8,1.04,306522,0
+CD.US,D,20230314,000000,1.08,1.15,0.95,1.05,159652,0
+CD.US,D,20230315,000000,1.11,1.11,0.96,1,161831,0
+CD.US,D,20230316,000000,0.98,1.0991,0.98,1.03,129150,0
+CD.US,D,20230317,000000,1.06,1.09,1,1.02,74549,0
+CD.US,D,20230320,000000,1.1,1.1,1,1.03,137308,0
+CD.US,D,20230321,000000,1,1.1,1,1.03,93043,0
+CD.US,D,20230322,000000,1.07,1.0791,1.01,1.04,48403,0
+CD.US,D,20230323,000000,1.01,1.12,1.01,1.11,44799,0
+CD.US,D,20230324,000000,1.14,1.14,1.05,1.06,33278,0
+CD.US,D,20230327,000000,1.11,1.44,1.075,1.385,305440,0
+CD.US,D,20230328,000000,1.7,1.95,1.27,1.62,1750865,0
+CD.US,D,20230329,000000,1.58,1.75,1.34,1.59,417168,0
+CD.US,D,20230330,000000,1.64,1.65,1.41,1.58,202414,0
+CD.US,D,20230331,000000,1.57,1.605,1.42,1.47,140996,0
+CD.US,D,20230403,000000,1.46,1.4899,1.34,1.4,78854,0
+CD.US,D,20230404,000000,1.35,1.42,1.34,1.36,58010,0
+CD.US,D,20230405,000000,1.28,1.3992,1.12,1.24,106863,0
+CD.US,D,20230406,000000,1.21,1.22,1.14,1.18,42838,0
+CD.US,D,20230410,000000,1.18,1.26,1.18,1.23,28028,0
+CD.US,D,20230411,000000,1.18,1.3699,1.18,1.27,60158,0
+CD.US,D,20230412,000000,1.23,1.2899,1.23,1.26,31427,0
+CD.US,D,20230413,000000,1.24,1.29,1.23,1.2418,30925,0
+CD.US,D,20230414,000000,1.2501,1.3,1.23,1.26,32944,0
+CD.US,D,20230417,000000,1.28,1.28,1.23,1.27,26589,0
+CD.US,D,20230418,000000,1.2828,1.2899,1,1.1517,188695,0
+CD.US,D,20230419,000000,1.16,1.3604,1.16,1.3,63843,0
+CD.US,D,20230420,000000,1.3,1.3392,1.25,1.2929,40498,0
+CD.US,D,20230421,000000,1.28,1.3696,1.27,1.34,55370,0
+CD.US,D,20230424,000000,1.36,1.36,1.2635,1.3293,22518,0
+CD.US,D,20230425,000000,1.34,1.34,1.2,1.26,51793,0
+CD.US,D,20230426,000000,1.22,1.32,1.16,1.25,28727,0
+CD.US,D,20230427,000000,1.22,1.24,1.18,1.23,30583,0
+CD.US,D,20230428,000000,1.38,1.57,1.18,1.41,1917554,0
+CD.US,D,20230501,000000,1.31,1.44,1.3,1.42,153658,0
+CD.US,D,20230502,000000,1.35,1.64,1.3,1.58,186585,0
+CD.US,D,20230503,000000,1.53,1.61,1.4,1.4856,79726,0
+CD.US,D,20230504,000000,1.44,1.55,1.44,1.5,34015,0
+CD.US,D,20230505,000000,1.42,1.545,1.34,1.47,37100,0
+CD.US,D,20230508,000000,1.43,1.6,1.3,1.6,42603,0
+CD.US,D,20230509,000000,1.4447,1.55,1.4101,1.5,15716,0
+CD.US,D,20230510,000000,1.4197,1.58,1.41,1.57,33445,0
+CD.US,D,20230511,000000,1.52,2.17,1.5001,2.07,286644,0
+CD.US,D,20230512,000000,2.12,2.55,1.46,1.88,803459,0
+CD.US,D,20230515,000000,1.67,2.07,1.63,1.79,121476,0
+CD.US,D,20230516,000000,1.77,1.87,1.66,1.8,56826,0
+CD.US,D,20230517,000000,1.81,1.84,1.66,1.73,41354,0
+CD.US,D,20230518,000000,1.71,1.82,1.71,1.77,20122,0
+CD.US,D,20230519,000000,1.8,2.08,1.72,1.86,93019,0
+CD.US,D,20230522,000000,1.95,2.04,1.86,1.88,13983,0
+CD.US,D,20230523,000000,1.84,1.9975,1.8,1.85,22893,0
+CD.US,D,20230524,000000,1.88,1.89,1.77,1.78,21459,0
+CD.US,D,20230525,000000,1.8,2.04,1.8,1.93,46612,0
+CD.US,D,20230526,000000,2.2,2.4599,2.1,2.32,383561,0
+CD.US,D,20230530,000000,2.41,2.54,2.33,2.52,78028,0
+CD.US,D,20230531,000000,2.48,2.55,2.23,2.36,42183,0
+CD.US,D,20230601,000000,2.45,2.45,2.295,2.4,14472,0
+CD.US,D,20230602,000000,2.48,2.49,2.37,2.37,25715,0
+CD.US,D,20230605,000000,2.38,2.6,2.38,2.57,37610,0
+CD.US,D,20230606,000000,2.65,2.65,2.36,2.49,42065,0
+CD.US,D,20230607,000000,2.45,2.62,2.4,2.47,31984,0
+CD.US,D,20230608,000000,2.53,2.63,2.4,2.61,41823,0
+CD.US,D,20230609,000000,2.63,2.75,2.47,2.64,28940,0
+CD.US,D,20230612,000000,2.6,2.94,2.59,2.81,62774,0
+CD.US,D,20230613,000000,2.99,2.99,2.75,2.77,63288,0
+CD.US,D,20230614,000000,2.73,2.93,2.52,2.705,24857,0
+CD.US,D,20230615,000000,2.62,2.68,2.49,2.53,21686,0
+CD.US,D,20230616,000000,2.48,2.53,2.4,2.48,19161,0
+CD.US,D,20230620,000000,2.43,2.54,2.4,2.51,22499,0
+CD.US,D,20230621,000000,2.46,2.5426,2.1142,2.2,42025,0
+CD.US,D,20230622,000000,2.19,2.3999,2.19,2.39,16207,0
+CD.US,D,20230623,000000,2.32,2.42,2.2306,2.25,13742,0
+CD.US,D,20230626,000000,2.24,2.38,2.14,2.295,16453,0
+CD.US,D,20230627,000000,2.24,2.38,2.24,2.35,8533,0
+CD.US,D,20230628,000000,2.29,2.3872,2.29,2.38,9461,0
+CD.US,D,20230629,000000,2.4,2.4,2.33,2.37,6253,0
+CD.US,D,20230630,000000,2.31,2.37,2.2,2.31,12265,0
+CD.US,D,20230703,000000,2.33,2.4199,2.23,2.32,12025,0
+CD.US,D,20230705,000000,2.32,2.4199,2.32,2.38,6647,0
+CD.US,D,20230706,000000,2.38,2.43,2.345,2.35,8614,0
+CD.US,D,20230707,000000,2.33,2.41,2.33,2.37,6155,0
+CD.US,D,20230710,000000,2.17,2.36,2.17,2.18,14790,0
+CD.US,D,20230711,000000,2.18,2.2701,2.18,2.27,11874,0
+CD.US,D,20230712,000000,2.3,2.3,2.22,2.24,19381,0
+CD.US,D,20230713,000000,2.28,2.315,2.2,2.27,17620,0
+CD.US,D,20230714,000000,2.23,2.48,2.21,2.37,10735,0
+CD.US,D,20230717,000000,2.38,2.38,2.22,2.26,6679,0
+CD.US,D,20230718,000000,2.33,2.38,2.254,2.3,4772,0
+CD.US,D,20230719,000000,2.25,2.29,2.25,2.26,4716,0
+CD.US,D,20230720,000000,2.22,2.375,2.13,2.37,4880,0
+CD.US,D,20230721,000000,2.22,2.37,2.22,2.28,8400,0
+CD.US,D,20230724,000000,2.24,2.3579,2.23,2.2325,4811,0
+CD.US,D,20230725,000000,2.21,2.27,2.21,2.25,3232,0
+CD.US,D,20230726,000000,2.24,2.25,2.06,2.2,8187,0
+CD.US,D,20230727,000000,2.11,2.1101,2.08,2.11,6533,0
+CD.US,D,20230728,000000,2.08,2.1299,1.9,2.02,19533,0
+CD.US,D,20230731,000000,2.02,2.02,1.93,1.931,4722,0
+CD.US,D,20230801,000000,2,2.03,1.95,1.95,9905,0
+CD.US,D,20230802,000000,1.95,1.99,1.89,1.89,5642,0
+CD.US,D,20230803,000000,1.82,1.965,1.8,1.86,7343,0
+CD.US,D,20230804,000000,1.89,1.9,1.89,1.89,2064,0
+CD.US,D,20230807,000000,1.97,1.97,1.73,1.85,5857,0
+CD.US,D,20230808,000000,1.81,2.14,1.75,2.005,12806,0
+CD.US,D,20230809,000000,1.81,1.82,1.73,1.73,16948,0
+CD.US,D,20230810,000000,1.72,1.915,1.58,1.64,8747,0
+CD.US,D,20230811,000000,1.58,1.64,1.58,1.63,6066,0
+CD.US,D,20230814,000000,1.69,1.69,1.48,1.56,11148,0
+CD.US,D,20230815,000000,1.45,1.6,1.27,1.45,11638,0
+CD.US,D,20230816,000000,1.35,1.53,1.2,1.39,18714,0
+CD.US,D,20230817,000000,1.29,1.36,1.16,1.24,24085,0
+CD.US,D,20230818,000000,1.19,1.2711,1.13,1.13,9300,0
+CD.US,D,20230821,000000,1.13,1.15,1.01,1.06,13318,0
+CD.US,D,20230822,000000,1.08,1.25,1.01,1.2,50720,0
+CD.US,D,20230823,000000,1.31,1.97,1.17,1.66,3419159,0
+CD.US,D,20230824,000000,1.66,1.69,1.4,1.63,341542,0
+CD.US,D,20230825,000000,1.45,1.54,1.31,1.5,67475,0
+CD.US,D,20230828,000000,1.41,1.48,1.4001,1.42,40656,0
+CD.US,D,20230829,000000,1.35,1.6066,1.35,1.48,23155,0
+CD.US,D,20230830,000000,1.4,1.54,1.4,1.44,28944,0
+CD.US,D,20230831,000000,1.37,1.54,1.37,1.47,25889,0
+CD.US,D,20230901,000000,1.41,1.64,1.41,1.56,33673,0
+CD.US,D,20230905,000000,1.48,1.63,1.48,1.55,15224,0
+CD.US,D,20230906,000000,1.49,1.6247,1.33,1.49,56465,0
+CD.US,D,20230907,000000,1.37,1.5,1.37,1.37,28154,0
+CD.US,D,20230908,000000,1.3,1.54,1.3,1.39,28495,0
+CD.US,D,20230911,000000,1.29,1.515,1.29,1.4,42598,0
+CD.US,D,20230912,000000,1.34,1.69,1.34,1.51,53999,0
+CD.US,D,20230913,000000,1.4,1.66,1.4,1.62,18268,0
+CD.US,D,20230914,000000,1.57,1.6741,1.32,1.54,31767,0
+CD.US,D,20230915,000000,1.42,1.67,1.42,1.55,38659,0
+CD.US,D,20230918,000000,1.52,1.68,1.3,1.58,52940,0
+CD.US,D,20230919,000000,1.5,1.89,1.5,1.86,50637,0
+CD.US,D,20230920,000000,1.71,1.86,1.56,1.57,31070,0
+CD.US,D,20230921,000000,1.43,1.89,1.43,1.74,94687,0
+CD.US,D,20230922,000000,1.62,1.8591,1.62,1.68,13858,0
+CD.US,D,20230925,000000,1.51,1.82,1.51,1.65,31504,0
+CD.US,D,20230926,000000,1.58,1.75,1.53,1.56,15835,0
+CD.US,D,20230927,000000,1.49,1.6539,1.49,1.5,44312,0
+CD.US,D,20230928,000000,1.45,1.56,1.36,1.47,65221,0
+CD.US,D,20230929,000000,1.42,1.65,1.4,1.42,16006,0
+CD.US,D,20231002,000000,1.37,1.5859,1.3,1.32,39029,0
+CD.US,D,20231003,000000,1.32,1.32,1.19,1.3,20083,0
+CD.US,D,20231004,000000,1.22,1.29,1.14,1.24,28979,0
+CD.US,D,20231005,000000,1.15,1.24,1.15,1.19,9245,0
+CD.US,D,20231006,000000,1.15,1.2265,1.15,1.19,9474,0
+CD.US,D,20231009,000000,1.19,1.29,1.19,1.2,9797,0
+CD.US,D,20231010,000000,1.16,1.24,1.11,1.14,21171,0
+CD.US,D,20231011,000000,1.1,1.16,1,1.02,18260,0
+CD.US,D,20231012,000000,1.03,1.12,1.02,1.03,19817,0
+CD.US,D,20231013,000000,1.01,1.09,1.01,1.09,18276,0
+CD.US,D,20231016,000000,1.03,1.17,1.03,1.03,34379,0
+CD.US,D,20231017,000000,0.97,1.2,0.8996,1.09,77584,0
+CD.US,D,20231018,000000,1.06,1.2,1.06,1.17,3598,0
+CD.US,D,20231019,000000,1.185,1.225,1.11,1.145,22962,0
+CD.US,D,20231020,000000,1.09,1.27,1.08,1.16,23166,0
+CD.US,D,20231023,000000,1.13,1.22,1.07,1.22,11011,0
+CD.US,D,20231024,000000,1.11,1.175,1.05,1.16,18835,0
+CD.US,D,20231025,000000,1.1,1.13,0.99,0.99,21187,0
+CD.US,D,20231026,000000,0.83,1.08,0.83,0.9107,30291,0
+CD.US,D,20231027,000000,0.91,1.09,0.91,0.97,17180,0
+CD.US,D,20231030,000000,0.97,1.08,0.97,1,15607,0
+CD.US,D,20231031,000000,0.98,1.02,0.85,0.85,23285,0
+CD.US,D,20231101,000000,0.99,1.09,0.9101,1.02,61451,0
+CD.US,D,20231102,000000,0.95,1.08,0.95,1.02,17198,0
+CD.US,D,20231103,000000,1.09,1.3,1.05,1.16,14947,0
+CD.US,D,20231106,000000,1.13,1.38,1.11,1.18,15032,0
+CD.US,D,20231107,000000,1.1301,1.15,1.04,1.1058,7168,0
+CD.US,D,20231108,000000,1.15,1.33,1.11,1.19,15234,0
+CD.US,D,20231109,000000,1.24,1.35,1.1,1.15,15380,0
+CD.US,D,20231110,000000,1.12,1.14,1.09,1.09,1921,0
+CD.US,D,20231113,000000,1.04,1.1,1.04,1.07,5692,0
+CD.US,D,20231114,000000,1.04,1.16,1.0135,1.11,8111,0
+CD.US,D,20231115,000000,1.04,1.1001,1.04,1.09,2741,0
+CD.US,D,20231116,000000,1.09,1.09,1.03,1.0391,3243,0
+CD.US,D,20231117,000000,1.03,1.05,1,1.02,5219,0
+CD.US,D,20231120,000000,1.01,1.01,0.96,1.01,3907,0
+CD.US,D,20231121,000000,0.99,0.995,0.84,0.8401,26656,0
+CD.US,D,20231122,000000,0.77,0.92,0.77,0.89,9118,0
+CD.US,D,20231124,000000,0.851,0.9896,0.851,0.959,2358,0
+CD.US,D,20231127,000000,0.98,0.989999,0.85,0.925,4289,0
+CD.US,D,20231128,000000,0.9125,0.9611,0.9125,0.92,4079,0
+CD.US,D,20231129,000000,0.966,0.9799,0.9,0.9,4418,0
+CD.US,D,20231130,000000,0.935,0.935,0.89,0.9326,1357,0
+CD.US,D,20231201,000000,0.9301,0.9899,0.9301,0.96,2283,0
+CD.US,D,20231204,000000,0.96,1.23,0.96,1.18,110188,0
+CD.US,D,20231205,000000,1.24,1.85,1.18,1.57,6510606,0
+CD.US,D,20231206,000000,1.5,1.78,1.49,1.75,387063,0
+CD.US,D,20231207,000000,1.69,1.87,1.51,1.69,186606,0
+CD.US,D,20231208,000000,1.66,1.83,1.66,1.78,36038,0
+CD.US,D,20231211,000000,1.68,1.86,1.6,1.73,57413,0
+CD.US,D,20231212,000000,1.64,1.7,1.6,1.66,14623,0
+CD.US,D,20231213,000000,1.65,1.73,1.5227,1.57,36777,0
+CD.US,D,20231214,000000,1.5,1.67,1.5,1.62,22068,0
+CD.US,D,20231215,000000,1.675,1.9,1.66,1.79,46813,0
+CD.US,D,20231218,000000,1.78,1.78,1.68,1.72,17045,0
+CD.US,D,20231219,000000,1.75,1.8,1.64,1.78,35220,0
+CD.US,D,20231220,000000,1.75,2.1999,1.75,1.87,130452,0
+CD.US,D,20231221,000000,1.86,2.02,1.7809,2.02,38518,0
+CD.US,D,20231222,000000,1.8849,2.06,1.8849,2.05,11244,0
+CD.US,D,20231226,000000,2.06,2.1,2,2.1,8595,0
+CD.US,D,20231227,000000,2.1,2.49,2.0995,2.43,37724,0
+CD.US,D,20231228,000000,2.33,2.45,2.18,2.29,34976,0
+CD.US,D,20231229,000000,2.18,2.68,2.15,2.6,46731,0
+CD.US,D,20240102,000000,2.6,2.65,2.38,2.51,40316,0
+CD.US,D,20240103,000000,2.4001,2.4196,2.06,2.35,22397,0
+CD.US,D,20240104,000000,2.3,2.43,2.162,2.41,17569,0
+CD.US,D,20240105,000000,2.4,2.44,2.315,2.335,4571,0
+CD.US,D,20240108,000000,2.29,2.59,2.27,2.529,27429,0
+CD.US,D,20240109,000000,2.6,2.6,2.469,2.505,7120,0
+CD.US,D,20240110,000000,2.5,2.6,2.3,2.37,9196,0
+CD.US,D,20240111,000000,2.58,2.6591,2.38,2.56,25615,0
+CD.US,D,20240112,000000,2.53,2.68,2.5001,2.63,10196,0
+CD.US,D,20240116,000000,2.58,2.58,2.01,2.1442,11548,0
+CD.US,D,20240117,000000,2.1401,2.15,1.92,1.92,12228,0
+CD.US,D,20240118,000000,1.92,1.93,1.7001,1.78,4377,0
+CD.US,D,20240119,000000,1.78,1.78,1.57,1.58,6193,0
+CD.US,D,20240122,000000,1.64,1.72,1.59,1.59,8653,0
+CD.US,D,20240123,000000,1.51,1.64,1.315,1.51,19762,0
+CD.US,D,20240124,000000,1.5801,1.66,1.5,1.56,18267,0
+CD.US,D,20240125,000000,1.64,1.7486,1.63,1.64,8366,0
+CD.US,D,20240126,000000,1.88,2,1.768,1.92,13112,0
+CD.US,D,20240129,000000,2,2.8,1.96,2.49,212911,0
+CD.US,D,20240130,000000,2.49,2.8,2.26,2.26,56185,0
+CD.US,D,20240131,000000,2.25,2.48,2.25,2.27,20971,0
+CD.US,D,20240201,000000,2.3001,2.7,2.3001,2.36,21665,0
+CD.US,D,20240202,000000,2.49,2.58,2.27,2.58,16668,0
+CD.US,D,20240205,000000,2.5,2.95,2.5,2.88,16624,0
+CD.US,D,20240206,000000,2.78,3.15,2.78,3.15,28723,0
+CD.US,D,20240207,000000,3.19,3.19,3.02,3.19,8730,0
+CD.US,D,20240208,000000,3.19,3.19,3,3.12,7475,0
+CD.US,D,20240209,000000,3.15,3.4,3.15,3.25,24137,0
+CD.US,D,20240212,000000,3.36,3.5,3.0209,3.16,20966,0
+CD.US,D,20240213,000000,3.16,3.3,3,3.215,8937,0
+CD.US,D,20240214,000000,3.15,3.3,3.14,3.14,15968,0
+CD.US,D,20240215,000000,3.13,3.13,2.68,2.99,34246,0
+CD.US,D,20240216,000000,2.991,2.991,2.87,2.87,11634,0
+CD.US,D,20240220,000000,2.92,2.9637,2.68,2.8579,12833,0
+CD.US,D,20240221,000000,2.75,2.75,2.28,2.28,9704,0
+CD.US,D,20240222,000000,2.62,3.2999,2.62,3.2,90720,0
+CD.US,D,20240223,000000,3.1,3.25,3,3.01,25810,0
+CD.US,D,20240226,000000,3.01,3.1,2.6,3.07,8436,0
+CD.US,D,20240227,000000,3.04,3.1,2.9,3.02,17201,0
+CD.US,D,20240228,000000,3.0799,3.1,2.7923,2.8138,9412,0
+CD.US,D,20240229,000000,2.95,3.1,2.82,3,5731,0
+CD.US,D,20240301,000000,3.03,3.03,2.91,2.9655,3142,0
+CD.US,D,20240304,000000,2.91,2.91,2.6,2.7,6666,0
+CD.US,D,20240305,000000,2.55,2.93,2.3,2.42,16106,0
+CD.US,D,20240306,000000,2.55,2.6777,2.42,2.45,3784,0
+CD.US,D,20240307,000000,2.53,2.53,2.26,2.4307,3830,0
+CD.US,D,20240308,000000,2.445,2.46,2.2,2.32,10524,0
+CD.US,D,20240311,000000,2.32,2.448,2.28,2.28,6371,0
+CD.US,D,20240312,000000,2.21,2.39,2.2,2.35,5696,0
+CD.US,D,20240313,000000,2.21,2.39,2.21,2.22,12802,0
+CD.US,D,20240314,000000,2.286,2.3,1.95,2.13,7246,0
+CD.US,D,20240315,000000,2.16,2.1841,1.8,1.8,3707,0
+CD.US,D,20240318,000000,1.8281,2.1161,1.8,1.99,11495,0
+CD.US,D,20240319,000000,1.92,1.99,1.45,1.7799,31468,0
+CD.US,D,20240320,000000,1.41,1.6688,1.41,1.57,5126,0
+CD.US,D,20240321,000000,1.64,1.7,1.47,1.55,13234,0
+CD.US,D,20240322,000000,1.56,1.67,1.5,1.5,2653,0
+CD.US,D,20240325,000000,1.42,1.49,1.4,1.4,10580,0
+CD.US,D,20240326,000000,1.45,1.45,1.14,1.24,11287,0
+CD.US,D,20240327,000000,1.2501,1.65,1.15,1.47,26225,0
+CD.US,D,20240328,000000,1.41,1.47,1.34,1.38,17862,0
+CD.US,D,20240401,000000,1.33,1.38,1.1901,1.2236,23747,0
+CD.US,D,20240402,000000,1.22,1.23,1.22,1.225,3552,0
+CD.US,D,20240403,000000,1.22,1.25,1.22,1.22,6455,0
+CD.US,D,20240404,000000,1.19,1.28,1.19,1.28,3586,0
+CD.US,D,20240405,000000,1.2,1.28,1.1,1.2678,6827,0
+CD.US,D,20240408,000000,1.215,1.215,1.11,1.17,5320,0
+CD.US,D,20240409,000000,1.16,1.23,1.16,1.2084,7263,0
+CD.US,D,20240410,000000,1.1927,1.2442,1.1927,1.2442,3498,0
+CD.US,D,20240411,000000,1.25,1.2799,1.245,1.245,3511,0
+CD.US,D,20240412,000000,1.21,1.27,1.21,1.22,1879,0
+CD.US,D,20240415,000000,1.2,1.28,1.2,1.28,7990,0
+CD.US,D,20240416,000000,1.2799,1.475,1.19,1.26,120819,0
+CD.US,D,20240417,000000,1.34,1.719,1.29,1.4301,43119,0
+CD.US,D,20240418,000000,1.4,1.47,1.4,1.4321,12731,0
+CD.US,D,20240419,000000,1.35,1.35,1.3164,1.329,4198,0
+CD.US,D,20240422,000000,1.25,1.48,1.2309,1.305,17174,0
+CD.US,D,20240423,000000,1.435,1.48,1.37,1.43,12724,0
+CD.US,D,20240424,000000,1.48,1.54,1.261,1.43,7694,0
+CD.US,D,20240425,000000,1.58,1.6,1.26,1.39,8903,0
+CD.US,D,20240426,000000,1.39,1.53,1.35,1.41,6712,0
+CD.US,D,20240429,000000,1.35,1.6,1.35,1.431,8120,0
+CD.US,D,20240430,000000,1.4,1.42,1.34,1.34,12453,0
+CD.US,D,20240501,000000,1.34,1.405,1.26,1.3,10491,0
+CD.US,D,20240502,000000,1.35,1.4825,1.2601,1.4,4991,0
+CD.US,D,20240503,000000,1.31,1.4598,1.23,1.24,6267,0
+CD.US,D,20240506,000000,1.38,1.5,1.38,1.4,24100,0
+CD.US,D,20240507,000000,1.43,1.49,1.28,1.3707,2708,0
+CD.US,D,20240508,000000,1.49,1.53,1.49,1.53,4937,0
+CD.US,D,20240509,000000,1.45,1.45,1.45,1.45,1760,0
+CD.US,D,20240510,000000,1.52,1.58,1.49,1.49,5718,0
+CD.US,D,20240513,000000,1.57,1.57,1.467,1.467,1024,0
+CD.US,D,20240514,000000,1.56,1.5762,1.4849,1.57,1816,0
+CD.US,D,20240515,000000,1.49,1.525,1.49,1.5,5292,0
+CD.US,D,20240516,000000,1.5,1.5,1.49,1.495,1601,0
+CD.US,D,20240517,000000,1.5,1.7,1.5,1.63,9993,0
+CD.US,D,20240520,000000,1.55,1.55,1.47,1.545,12825,0
+CD.US,D,20240521,000000,1.55,1.55,1.43,1.495,7325,0
+CD.US,D,20240522,000000,1.47,1.5,1.44,1.4906,2343,0
+CD.US,D,20240523,000000,1.49,1.5,1.46,1.46,9249,0
+CD.US,D,20240524,000000,1.49,1.49,1.49,1.49,676,0
+CD.US,D,20240528,000000,1.49,1.5,1.47,1.47,3028,0
+CD.US,D,20240529,000000,1.4896,1.499,1.445,1.499,3122,0
+CD.US,D,20240530,000000,1.4902,1.4902,1.47,1.47,1648,0
+CD.US,D,20240531,000000,1.49,1.49,1.49,1.49,669,0
+CD.US,D,20240603,000000,1.49,1.495,1.44,1.49,9280,0
+CD.US,D,20240604,000000,1.42,1.5,1.42,1.4916,2588,0
+CD.US,D,20240605,000000,1.49,1.4901,1.43,1.43,11945,0
+CD.US,D,20240606,000000,1.41,1.74,1.41,1.72,68772,0
+CD.US,D,20240607,000000,1.73,1.8199,1.52,1.63,63311,0
+CD.US,D,20240610,000000,1.65,1.65,1.48,1.6,5206,0
+CD.US,D,20240611,000000,1.59,2.14,1.59,1.935,94454,0
+CD.US,D,20240612,000000,2.01,2.01,1.76,1.76,9643,0
+CD.US,D,20240613,000000,1.8,1.8,1.5201,1.523,6511,0
+CD.US,D,20240614,000000,1.7,1.725,1.63,1.67,4401,0
+CD.US,D,20240617,000000,1.69,1.69,1.5,1.53,10966,0
+CD.US,D,20240618,000000,1.5101,1.6005,1.5,1.5,3320,0
+CD.US,D,20240620,000000,1.5,1.5903,1.5,1.5,7321,0
+CD.US,D,20240621,000000,1.5,1.5,1.46,1.46,70491,0
+CD.US,D,20240624,000000,1.47,1.5,1.45,1.465,7551,0
+CD.US,D,20240625,000000,1.38,1.55,1.38,1.495,24892,0
+CD.US,D,20240626,000000,1.42,1.54,1.42,1.51,5354,0
+CD.US,D,20240627,000000,1.54,1.8169,1.54,1.78,27571,0
+CD.US,D,20240628,000000,1.82,2.1,1.66,2.1,60171,0
+CD.US,D,20240701,000000,2.05,2.1,1.69,2.04,20234,0
+CD.US,D,20240702,000000,1.6901,1.93,1.6901,1.85,6905,0
+CD.US,D,20240703,000000,1.7,1.83,1.69,1.83,2317,0
+CD.US,D,20240705,000000,1.74,1.79,1.65,1.73,3866,0
+CD.US,D,20240708,000000,1.65,1.683,1.65,1.683,4848,0
+CD.US,D,20240709,000000,1.7,1.83,1.68,1.77,14135,0
+CD.US,D,20240710,000000,1.78,1.78,1.6722,1.6722,1958,0
+CD.US,D,20240711,000000,1.66,1.76,1.52,1.75,12471,0
+CD.US,D,20240712,000000,1.7398,1.8497,1.715,1.805,50690,0
+CD.US,D,20240715,000000,1.82,2.025,1.82,2,102224,0
+CD.US,D,20240716,000000,2.1172,2.17,1.99,2.1172,28669,0
+CD.US,D,20240717,000000,2.05,2.2,1.9901,2.195,25062,0
+CD.US,D,20240718,000000,2.19,2.22,2.0757,2.0757,133240,0
+CD.US,D,20240719,000000,1.9631,2.04,1.76,1.8499,35368,0
+CD.US,D,20240722,000000,2.2,2.24,1.625,1.7395,84857,0
+CD.US,D,20240723,000000,1.89,2.02,1.77,1.81,78619,0
+CD.US,D,20240724,000000,1.87,1.99,1.76,1.98,44696,0
+CD.US,D,20240725,000000,1.92,1.98,1.65,1.8576,84903,0
+CD.US,D,20240726,000000,1.86,1.96,1.86,1.96,12384,0
+CD.US,D,20240729,000000,1.96,1.98,1.7586,1.857,15598,0
+CD.US,D,20240730,000000,1.86,2.2,1.86,2.115,63892,0
+CD.US,D,20240731,000000,2.12,2.155,2.02,2.03,7617,0
+CD.US,D,20240801,000000,1.9,1.97,1.9,1.96,3255,0
+CD.US,D,20240802,000000,1.86,1.88,1.79,1.88,3767,0
+CD.US,D,20240805,000000,1.77,1.77,1.39,1.49,32909,0
+CD.US,D,20240806,000000,1.47,1.5584,1.45,1.52,4080,0
+CD.US,D,20240807,000000,1.57,1.65,1.52,1.65,5443,0
+CD.US,D,20240808,000000,1.516,1.58,1.516,1.555,2552,0
+CD.US,D,20240812,000000,1.5115,1.63,1.46,1.46,6988,0
+CD.US,D,20240814,000000,1.6817,1.6817,1.47,1.6301,17893,0
+CD.US,D,20240815,000000,1.61,1.61,1.46,1.46,516,0
+CD.US,D,20240816,000000,1.53,1.56,1.5,1.5,11962,0
+CD.US,D,20240819,000000,1.45,1.54,1.45,1.48,4932,0
+CD.US,D,20240820,000000,1.48,1.6,1.48,1.59,9508,0
+CD.US,D,20240821,000000,1.53,1.57,1.53,1.57,3261,0
+CD.US,D,20240822,000000,1.57,1.57,1.52,1.52,4789,0
+CD.US,D,20240823,000000,1.475,1.475,1.475,1.475,446,0
+CD.US,D,20240826,000000,1.47,1.47,1.47,1.47,358,0
+CD.US,D,20240827,000000,1.5072,1.5072,1.5072,1.5072,197,0
+CD.US,D,20240828,000000,1.4584,1.46,1.4,1.4,10382,0
+CD.US,D,20240829,000000,1.448,1.56,1.4,1.51,5360,0
+CD.US,D,20240830,000000,1.42,1.66,1.41,1.495,4883,0
+CD.US,D,20240903,000000,1.4,1.46,1.33,1.39,12694,0
+CD.US,D,20240904,000000,1.33,1.33,1.26,1.26,18949,0
+CD.US,D,20240905,000000,1.33,1.36,1.325,1.34,2010,0
+CD.US,D,20240906,000000,1.31,1.365,1.09,1.25,10891,0
+CD.US,D,20240909,000000,1.31,1.33,1.26,1.2699,4405,0
+CD.US,D,20240911,000000,1.3,1.31,1.3,1.31,3163,0
+CD.US,D,20240912,000000,1.3,1.3,1.2075,1.2075,4209,0
+CD.US,D,20240913,000000,1.2,1.3,1.2,1.21,5062,0
+CD.US,D,20240917,000000,1.21,1.2425,1.1561,1.2,7663,0
+CD.US,D,20240918,000000,1.21,1.2283,1.2019,1.2283,1212,0
+CD.US,D,20240919,000000,1.22,1.2737,1.203,1.23,14972,0
+CD.US,D,20240920,000000,1.23,1.28,1.08,1.28,13842,0
+CD.US,D,20240923,000000,1.27,1.27,1.1779,1.2101,5850,0
+CD.US,D,20240924,000000,1.24,1.3,1.16,1.245,5097,0
+CD.US,D,20240925,000000,1.36,1.5,1.24,1.32,38290,0
+CD.US,D,20240926,000000,1.3643,1.427,1.31,1.38,25138,0
+CD.US,D,20240927,000000,1.5,1.7481,1.5,1.7481,117958,0
+CD.US,D,20240930,000000,1.8,1.8,1.65,1.74,42290,0
+CD.US,D,20241001,000000,1.655,1.85,1.6278,1.82,14330,0
+CD.US,D,20241002,000000,1.82,2.08,1.82,2.01,22976,0
+CD.US,D,20241003,000000,2,2.0251,1.73,1.87,14718,0
+CD.US,D,20241004,000000,2,2,1.87,1.92,1479,0
+CD.US,D,20241007,000000,1.86,1.8699,1.75,1.7571,2354,0
+CD.US,D,20241008,000000,1.76,1.87,1.72,1.73,5037,0
+CD.US,D,20241009,000000,1.8,1.8,1.6501,1.6501,2945,0
+CD.US,D,20241010,000000,1.755,1.755,1.652,1.67,724,0
+CD.US,D,20241011,000000,1.66,1.79,1.65,1.79,4768,0
+CD.US,D,20241014,000000,1.86,1.86,1.6,1.7411,8168,0
+CD.US,D,20241015,000000,1.715,1.86,1.67,1.68,15376,0
+CD.US,D,20241016,000000,1.9,1.95,1.7501,1.7701,14471,0
+CD.US,D,20241017,000000,1.77,1.77,1.6402,1.7,5085,0
+CD.US,D,20241018,000000,1.76,1.7983,1.68,1.79,4663,0
+CD.US,D,20241021,000000,1.72,1.72,1.505,1.66,68366,0
+CD.US,D,20241022,000000,1.51,1.51,1.4593,1.5,63103,0
+CD.US,D,20241023,000000,1.42,1.5,1.3,1.3,81314,0
+CD.US,D,20241024,000000,1.38,1.38,1.2501,1.26,40870,0
+CD.US,D,20241025,000000,1.3483,1.3483,1.21,1.25,73546,0
+CD.US,D,20241028,000000,1.23,1.3,1.23,1.29,13670,0
+CD.US,D,20241029,000000,1.46,1.46,1.21,1.2475,80069,0
+CD.US,D,20241030,000000,1.24,1.3,1.21,1.24,33955,0
+CD.US,D,20241031,000000,1.28,1.3199,1.03,1.13,54947,0
+CD.US,D,20241101,000000,1.2407,1.25,1.1979,1.21,38111,0
+CD.US,D,20241104,000000,1.26,1.261,1.2,1.2001,14632,0
+CD.US,D,20241105,000000,1.235,1.2408,1.2,1.21,7726,0
+CD.US,D,20241106,000000,1.2,1.3,1.2,1.3,6336,0
+CD.US,D,20241107,000000,1.295,1.3054,1.29,1.3,3648,0
+CD.US,D,20241108,000000,1.29,1.29,1.28,1.29,1241,0
+CD.US,D,20241111,000000,1.5,2.64,1.5,2.34,14080064,0
+CD.US,D,20241112,000000,2.15,3.77,2.1,3.38,1890489,0
+CD.US,D,20241113,000000,3.34,5.95,3.26,5.45,1132875,0
+CD.US,D,20241114,000000,4.73,4.73,3.18,3.57,385295,0
+CD.US,D,20241115,000000,3.21,4.75,3.0206,3.78,565365,0
+CD.US,D,20241118,000000,3.74,4.15,3.31,3.5,131101,0
+CD.US,D,20241119,000000,3.49,3.94,3.2501,3.87,99796,0
+CD.US,D,20241120,000000,3.88,4.31,3.69,3.87,108808,0
+CD.US,D,20241121,000000,3.98,4.37,3.6,4.1,89536,0
+CD.US,D,20241122,000000,4.21,5.22,4.0734,4.99,253182,0
+CD.US,D,20241125,000000,5.06,8.07,5.03,5.9,1126609,0
+CD.US,D,20241126,000000,5.86,7.34,5.07,7.29,277243,0
+CD.US,D,20241127,000000,7.14,7.65,5.92,6.1,212293,0
+CD.US,D,20241129,000000,6.24,7.35,6.1768,7.08,82624,0
+CD.US,D,20241202,000000,6.55,6.755,6.02,6.28,158491,0
+CD.US,D,20241203,000000,6.02,7.1,6.01,6.9,114588,0
+CD.US,D,20241204,000000,7.15,7.3774,6.27,6.49,115779,0
+CD.US,D,20241205,000000,6.99,7.135,6.5,7.13,91192,0
+CD.US,D,20241206,000000,7.18,7.2844,6.201,6.99,154372,0
+CD.US,D,20241209,000000,6.79,7.6499,6.79,6.94,164227,0
+CD.US,D,20241210,000000,6.92,6.9427,6.17,6.52,78963,0
+CD.US,D,20241211,000000,6.49,6.49,5.593,6.28,64845,0
+CD.US,D,20241212,000000,6.17,6.63,6.17,6.48,38339,0
+CD.US,D,20241213,000000,6.53,6.92,6.385,6.5,43880,0
+CD.US,D,20241216,000000,6.75,7.488,6.75,7.32,119957,0
+CD.US,D,20241217,000000,7.4,7.47,6.91,7.38,96196,0
+CD.US,D,20241218,000000,7.5,7.5,6.52,6.81,56062,0
+CD.US,D,20241219,000000,6.82,6.99,6.36,6.68,47641,0
+CD.US,D,20241220,000000,6.31,6.68,5.6,5.6,56638,0
+CD.US,D,20241223,000000,6,6.28,5.5,5.81,72899,0
+CD.US,D,20241224,000000,5.86,6.25,5.55,6.13,106429,0
+CD.US,D,20241226,000000,6.09,6.31,5.82,5.82,87373,0
+CD.US,D,20241227,000000,5.73,7.5,5.73,6.78,162176,0
+CD.US,D,20241230,000000,6.6,7.9599,6.595,7.13,182274,0
+CD.US,D,20241231,000000,7.02,7.245,6.58,6.83,62592,0
+CD.US,D,20250102,000000,6.67,7.73,6.67,7.56,87684,0
+CD.US,D,20250103,000000,7.06,7.236,6.8,6.85,174555,0
+CD.US,D,20250106,000000,6.89,6.89,6.22,6.66,142138,0
+CD.US,D,20250107,000000,6.31,6.61,6.04,6.38,127086,0
+CD.US,D,20250108,000000,6.4,6.4,5.87,5.87,33201,0
+CD.US,D,20250110,000000,5.81,5.95,5.4,5.41,50375,0
+CD.US,D,20250113,000000,5.62,5.825,5.4123,5.5,39347,0
+CD.US,D,20250114,000000,5.68,6.16,5.6,5.6,31260,0
+CD.US,D,20250115,000000,6.5,7.46,6.25,6.83,198872,0
+CD.US,D,20250116,000000,7,8.86,6.9881,7.28,501974,0
+CD.US,D,20250117,000000,7.5,8.59,6.5,7.47,318692,0
+CD.US,D,20250121,000000,7.39,7.4538,6.68,6.97,113513,0
+CD.US,D,20250122,000000,7.11,7.27,6.76,7.2,76179,0
+CD.US,D,20250123,000000,7.01,7.5,6.94,7.21,140208,0
+CD.US,D,20250124,000000,7.17,7.35,6.66,7.33,202218,0
+CD.US,D,20250127,000000,7.32,7.32,6.6201,6.83,82434,0
+CD.US,D,20250128,000000,7.1,7.16,6.7,7.01,54979,0
+CD.US,D,20250129,000000,7.1,7.2,6.84,7,84455,0
+CD.US,D,20250130,000000,6.98,7.12,6.9,7.04,48362,0
+CD.US,D,20250131,000000,7.17,7.5,6.83,7.01,115221,0
+CD.US,D,20250203,000000,6.77,7.16,6.3,7.16,84095,0
+CD.US,D,20250204,000000,7.04,7.34,6.6949,7.1,81764,0
+CD.US,D,20250205,000000,7.24,7.49,7.05,7.4,140994,0
+CD.US,D,20250206,000000,7.3,7.98,7.3,7.9,339291,0
+CD.US,D,20250207,000000,7.9,8.14,7.35,7.35,107746,0
+CD.US,D,20250210,000000,7.49,7.5,7.17,7.26,98973,0
+CD.US,D,20250211,000000,7.23,7.3974,7,7.18,163715,0
+CD.US,D,20250212,000000,7.01,7.7988,6.95,7.21,224234,0
+CD.US,D,20250213,000000,7.22,7.35,6.7,6.74,111581,0
+CD.US,D,20250214,000000,6.7,7.3,6.7,7.17,62295,0
+CD.US,D,20250218,000000,7.15,7.19,6.88,6.99,86815,0
+CD.US,D,20250219,000000,7.96,7.96,6.605,7.43,485357,0
+CD.US,D,20250220,000000,7.4,7.43,6.95,7.26,96653,0
+CD.US,D,20250221,000000,7.4,7.4,6.9,6.91,95559,0
+CD.US,D,20250224,000000,6.88,7.21,6.5833,6.99,96025,0
+CD.US,D,20250225,000000,7.09,7.09,6,6.17,139077,0
+CD.US,D,20250226,000000,5.97,6.17,5.8,6,61302,0
+CD.US,D,20250227,000000,5.82,5.85,5.4,5.55,91427,0
+CD.US,D,20250228,000000,5.47,6.025,5.33,5.75,63567,0
+CD.US,D,20250303,000000,5.65,5.86,5.22,5.43,38181,0
+CD.US,D,20250304,000000,5.62,5.62,5.04,5.17,74753,0
+CD.US,D,20250305,000000,5.57,5.7373,4.9843,5.19,37834,0
+CD.US,D,20250306,000000,5.04,5.195,4.92,5.19,36311,0
+CD.US,D,20250307,000000,5.24,5.24,4.45,5.18,173681,0
+CD.US,D,20250310,000000,4.9,4.99,4.51,4.64,53009,0
+CD.US,D,20250311,000000,4.55,4.98,4.49,4.88,43055,0
+CD.US,D,20250312,000000,5,5.125,4.79,4.79,38789,0
+CD.US,D,20250313,000000,4.89,4.89,4.5,4.86,48166,0
+CD.US,D,20250314,000000,5.03,5.38,4.4,5.18,64432,0
+CD.US,D,20250317,000000,5.27,6.13,5.27,6.04,73013,0
+CD.US,D,20250318,000000,6.14,6.655,5.345,6.12,86182,0
+CD.US,D,20250319,000000,6.02,6.6,5.45,6.23,67721,0
+CD.US,D,20250320,000000,6.475,6.49,5.94,6.17,50022,0
+CD.US,D,20250321,000000,5.96,6.33,5.9,6.01,153745,0
+CD.US,D,20250324,000000,5.84,6.14,5.77,5.83,31426,0
+CD.US,D,20250325,000000,5.8,6.19,5.8,6.02,44368,0
+CD.US,D,20250326,000000,6.17,6.22,5.73,5.75,50718,0
+CD.US,D,20250327,000000,5.96,6.2,5.89,5.96,47706,0
+CD.US,D,20250328,000000,6.12,6.42,5.67,5.67,72640,0
+CD.US,D,20250331,000000,5.66,5.66,5.28,5.36,42525,0
+CD.US,D,20250401,000000,5.6,5.96,5.415,5.67,53809,0
+CD.US,D,20250402,000000,5.7,6.27,5.6,5.82,48080,0
+CD.US,D,20250403,000000,5.34,5.515,4.7,4.75,52021,0
+CD.US,D,20250404,000000,4.61,4.82,4.39,4.4,59614,0
+CD.US,D,20250407,000000,4.21,4.75,4.002,4.56,72678,0
+CD.US,D,20250408,000000,4.66,5,4.5,4.81,55043,0
+CD.US,D,20250409,000000,4.63,5.775,4.35,5.65,92950,0
+CD.US,D,20250410,000000,5.65,5.715,5.1,5.26,52563,0
+CD.US,D,20250411,000000,5.43,5.69,4.85,4.9,94910,0
+CD.US,D,20250414,000000,5.05,5.45,4.875,5.29,64094,0
+CD.US,D,20250415,000000,5.4,5.5,5.1052,5.2,43325,0
+CD.US,D,20250416,000000,5.2,5.5,5.1,5.44,67470,0
+CD.US,D,20250417,000000,5.56,5.9499,5.35,5.85,92141,0
+CD.US,D,20250421,000000,5.91,6.015,5.45,5.65,39340,0
+CD.US,D,20250422,000000,5.85,6.11,5.54,5.91,93312,0
+CD.US,D,20250423,000000,6.18,6.78,5.9,6.63,92131,0
+CD.US,D,20250424,000000,6.76,6.79,6.34,6.72,71257,0
+CD.US,D,20250425,000000,6.53,6.79,6.34,6.62,40283,0
+CD.US,D,20250428,000000,6.6,7.75,6.5795,7.75,188390,0
+CD.US,D,20250429,000000,7.33,7.51,6.45,7.01,131650,0
+CD.US,D,20250430,000000,7.005,7.38,6.5869,7.19,67723,0
+CD.US,D,20250501,000000,7.54,7.54,7.05,7.19,49533,0
+CD.US,D,20250502,000000,7.49,7.9,7.17,7.31,67287,0
+CD.US,D,20250505,000000,7.04,7.47,6.7401,7.47,39493,0
+CD.US,D,20250506,000000,7.23,7.31,6.85,6.85,47495,0
+CD.US,D,20250507,000000,7.064,7.064,6.25,6.27,63514,0
+CD.US,D,20250508,000000,6.3,6.905,5.3,6.18,434319,0
+CD.US,D,20250509,000000,6.2,6.54,5.4,6.08,242889,0
+CD.US,D,20250512,000000,5.91,6.68,5.91,6.35,74033,0
+CD.US,D,20250513,000000,6.35,6.52,5.9,5.98,74018,0
+CD.US,D,20250514,000000,5.98,6.11,5.5,5.54,95556,0
+CD.US,D,20250515,000000,5.35,5.67,5.1623,5.45,85936,0
+CD.US,D,20250516,000000,5.3,5.55,5.182,5.33,69860,0
+CD.US,D,20250519,000000,5.37,5.79,5.1,5.25,158303,0
+CD.US,D,20250520,000000,5.1,5.595,5,5.24,158724,0
+CD.US,D,20250521,000000,5.13,5.2,4.58,4.96,166817,0
+CD.US,D,20250522,000000,4.79,5.136,4.77,4.88,90073,0
+CD.US,D,20250523,000000,4.68,4.8871,4,4.26,255757,0
+CD.US,D,20250527,000000,4.38,4.5,3.06,3.32,493978,0
+CD.US,D,20250528,000000,3.33,3.75,3.32,3.58,136136,0
+CD.US,D,20250529,000000,3.51,3.65,3.15,3.15,61016,0
+CD.US,D,20250530,000000,3.19,3.19,2.96,3.07,98830,0
+CD.US,D,20250602,000000,3.04,3.34,3,3.26,108132,0
+CD.US,D,20250603,000000,3.26,3.74,3.26,3.55,106313,0
+CD.US,D,20250604,000000,3.67,3.8814,3.63,3.79,91995,0
+CD.US,D,20250605,000000,4.5,4.5995,3.8,4.19,259631,0
+CD.US,D,20250606,000000,4.15,4.45,3.9614,4.22,68449,0
+CD.US,D,20250609,000000,4.02,4.305,3.85,4.2,90868,0
+CD.US,D,20250610,000000,4.18,4.27,4.02,4.14,56393,0
+CD.US,D,20250611,000000,4.68,4.73,3.59,4.22,3405956,0
+CD.US,D,20250612,000000,4.27,4.47,4.01,4.1,282426,0
+CD.US,D,20250613,000000,3.94,4.08,3.76,3.79,152884,0
+CD.US,D,20250616,000000,3.76,4.25,3.61,3.88,185636,0
+CD.US,D,20250617,000000,3.76,4.07,3.76,3.86,86189,0
+CD.US,D,20250618,000000,3.87,4.02,3.8,3.88,91371,0
+CD.US,D,20250620,000000,3.87,3.995,3.52,3.53,250500,0
+CD.US,D,20250623,000000,3.59,3.69,3.27,3.29,263953,0
+CD.US,D,20250624,000000,3.4,3.92,3.38,3.88,217128,0
+CD.US,D,20250625,000000,3.87,4.005,3.78,3.9,179862,0
+CD.US,D,20250626,000000,3.87,4.24,3.84,4.06,205849,0
+CD.US,D,20250627,000000,4.1,4.16,3.8,3.91,4090621,0
+CD.US,D,20250630,000000,4.03,4.33,3.85,3.85,290447,0
+CD.US,D,20250701,000000,4.2,4.3467,3.85,4.28,251011,0
+CD.US,D,20250702,000000,4.26,4.41,4.1,4.27,223912,0
+CD.US,D,20250703,000000,4.29,4.37,4.07,4.3,168312,0
+CD.US,D,20250707,000000,4.26,4.45,4.1801,4.23,185551,0
+CD.US,D,20250708,000000,4.19,4.51,4.12,4.47,211881,0
+CD.US,D,20250709,000000,4.45,4.56,4.18,4.3,180125,0
+CD.US,D,20250710,000000,4.35,4.56,4.25,4.55,223048,0
+CD.US,D,20250711,000000,4.47,4.61,4.26,4.46,189944,0
+CD.US,D,20250714,000000,4.7,4.835,3.9801,4.06,382170,0
+CD.US,D,20250715,000000,4.02,4.18,3.73,3.94,184759,0
+CD.US,D,20250716,000000,3.85,4.28,3.85,4.24,251600,0
+CD.US,D,20250717,000000,4.23,4.55,4.12,4.5,221070,0
+CD.US,D,20250718,000000,4.57,5.2,4.5,5.16,439733,0
+CD.US,D,20250721,000000,5.99,6.1,1.38,2.2,5911845,0
+CD.US,D,20250722,000000,2.429,2.48,2.04,2.1,5649734,0
+CD.US,D,20250723,000000,2.05,2.05,1.5601,2.005,1889222,0
+CD.US,D,20250724,000000,1.93,3.61,1.81,3.07,13472760,0
+CD.US,D,20250725,000000,2.8,2.95,2.51,2.71,1207528,0
+CD.US,D,20250728,000000,2.76,3.55,2.63,3.52,1347986,0
+CD.US,D,20250729,000000,3.45,4.33,3.1,4.32,1795239,0
+CD.US,D,20250730,000000,4.25,5.2,3.81,4.15,1173636,0
+CD.US,D,20250731,000000,4.26,4.427,3.73,4.12,390640,0
+CD.US,D,20250801,000000,3.94,4.4464,3.88,4.125,294477,0
+CD.US,D,20250804,000000,4.12,4.2887,4.02,4.09,319231,0
+CD.US,D,20250805,000000,3.94,4.0621,3.8,3.92,204899,0
+CD.US,D,20250806,000000,3.9,3.965,3.66,3.73,161483,0
+CD.US,D,20250807,000000,3.74,3.765,3.35,3.46,275665,0
+CD.US,D,20250808,000000,3.56,3.69,3.35,3.6,350862,0
+CD.US,D,20250811,000000,3.6,3.71,3.51,3.57,136055,0
+CD.US,D,20250812,000000,3.63,4.01,3.5494,3.96,201658,0
+CD.US,D,20250813,000000,3.96,4.1,3.91,3.96,99859,0
+CD.US,D,20250814,000000,3.72,4.17,3.72,4.04,113354,0
+CD.US,D,20250815,000000,4.05,4.379,3.89,4.3,222861,0
+CD.US,D,20250818,000000,4.09,4.69,4.09,4.51,116639,0
+CD.US,D,20250819,000000,4.53,4.72,4.32,4.49,112518,0
+CD.US,D,20250820,000000,4.36,4.58,4.29,4.49,141665,0
+CD.US,D,20250821,000000,4.49,4.7147,4.38,4.59,102146,0
+CD.US,D,20250822,000000,4.58,5.05,4.4,4.94,216032,0
+CD.US,D,20250825,000000,4.94,5.29,4.76,5.26,119280,0
+CD.US,D,20250826,000000,5.28,5.42,4.985,5.18,147504,0
+CD.US,D,20250827,000000,5.13,5.68,5.06,5.68,133286,0
+CD.US,D,20250828,000000,5.54,6.7,5.5205,6.5,215714,0
+CD.US,D,20250829,000000,6.8,7.02,6.5323,6.99,167982,0
+CD.US,D,20250902,000000,6.39,7.39,6.39,6.79,283780,0
+CD.US,D,20250903,000000,6.58,7.21,6.58,7.16,150629,0
+CD.US,D,20250904,000000,7.09,7.11,5.24,5.5,441682,0
+CD.US,D,20250905,000000,5.33,5.8925,5.29,5.59,179428,0
+CD.US,D,20250908,000000,5.52,6.4,5.51,6.33,215844,0
+CD.US,D,20250909,000000,6.44,6.91,6.3338,6.77,133133,0
+CD.US,D,20250910,000000,6.9,8.22,6.9,8.19,273511,0
+CD.US,D,20250911,000000,8.15,8.3172,7.1217,7.39,187822,0
+CD.US,D,20250912,000000,7.47,8.1315,7.43,7.86,84671,0
+CD.US,D,20250915,000000,8.13,8.2499,7.715,8.03,149064,0
+CD.US,D,20250916,000000,7.89,9.8499,7.82,9.54,201590,0
+CD.US,D,20250917,000000,9.43,10.67,9.26,10.33,185933,0
+CD.US,D,20250918,000000,10.35,10.5,8.79,9.865,285638,0
+CD.US,D,20250919,000000,9.655,10.16,9.36,10,494023,0
+CD.US,D,20250922,000000,10,12.4162,9.2229,11.66,353968,0
+CD.US,D,20250923,000000,12.03,14.14,11.46,13.32,624587,0
+CD.US,D,20250924,000000,13.28,13.3,11.6418,12.65,354314,0
+CD.US,D,20250925,000000,12.28,15,12,14.76,405774,0
+CD.US,D,20250926,000000,14.96,19.23,14.7562,18.19,523256,0
+CD.US,D,20250929,000000,18.07,20.53,15.0206,19.53,613517,0
+CD.US,D,20250930,000000,19.53,24.99,19.2595,24.58,600492,0
+CD.US,D,20251001,000000,23.72,24.0555,16.69,18.665,1071576,0
+CD.US,D,20251002,000000,19.05,23.025,17.18,21.61,896731,0
+CD.US,D,20251003,000000,21.22,30.27,19.8,29.41,673351,0
+CD.US,D,20251006,000000,29.48,36.77,28.72,35.79,731778,0
+CD.US,D,20251007,000000,35.79,36,30.52005,32.01,523317,0
+CD.US,D,20251008,000000,32.01,33.48,28.63,30.21,398741,0
+CD.US,D,20251009,000000,29.67,32,27.21,31.45,307370,0
+CD.US,D,20251010,000000,30.6,32.24,23.055,23.055,296344,0
+CD.US,D,20251013,000000,24.49,24.8878,16.79,18.15,731339,0
+CD.US,D,20251014,000000,17.34,21.6,17,20.17,657397,0
+CD.US,D,20251015,000000,19.86,21.048,14.44,14.825,500102,0
+CD.US,D,20251016,000000,15.16,15.26,9.7702,12.12,655512,0
+CD.US,D,20251017,000000,11.56,13.09,11.22,12.7,437663,0
+CD.US,D,20251020,000000,12.9,13,11.18,11.9,295146,0
+CD.US,D,20251021,000000,11.66,13.85,11.07,12.46,208955,0
+CD.US,D,20251022,000000,11.92,12.1901,9.03,9.76,326499,0
+CD.US,D,20251023,000000,10.23,11.48,9.5,11.26,175265,0
+CD.US,D,20251024,000000,11.57,12.17,11.16,11.47,152314,0
+CD.US,D,20251027,000000,11.47,11.75,10.58,10.81,155072,0
+CD.US,D,20251028,000000,10.77,12.3466,10.77,11.29,146970,0
+CD.US,D,20251029,000000,10.68,11.908,10.481,11.06,204250,0
+CD.US,D,20251030,000000,10.89,10.91,9.08,9.39,191048,0
+CD.US,D,20251031,000000,9.31,10.62,9.145,10.44,164910,0
+CD.US,D,20251103,000000,10.47,11.98,9.8709,10.39,200783,0
+CD.US,D,20251104,000000,9.99,10.73,9.11,9.135,190550,0
+CD.US,D,20251105,000000,8.42,11.19,8.41,10.96,172258,0
+CD.US,D,20251106,000000,10.92,12.92,10.54,12.34,409921,0
+CD.US,D,20251107,000000,11.22,12.29,9,11.09,352615,0
+CD.US,D,20251110,000000,11.41,12.6,11.41,11.8,163943,0
+CD.US,D,20251111,000000,11.76,12.04,10.155,11.06,225441,0
+CD.US,D,20251112,000000,11.01,11.6,10.82,11.35,176548,0
+CD.US,D,20251113,000000,10.78,11.125,8.5101,8.59,252168,0
+CD.US,D,20251114,000000,8,9.53,8,9.33,275714,0
+CD.US,D,20251117,000000,9.29,9.39,8.67,9.32,170898,0
+CD.US,D,20251118,000000,9.1,10.04,8.78,8.82,153971,0
+CD.US,D,20251119,000000,8.82,9.43,8.775,8.845,130601,0
+CD.US,D,20251120,000000,9.07,9.805,8.735,8.86,179390,0
+CD.US,D,20251121,000000,8.6,11.03,8.6,10.92,238378,0
+CD.US,D,20251124,000000,10.85,14.1,10.45,10.47,763746,0
+CD.US,D,20251125,000000,10.33,10.3334,8.08,9.72,268648,0
+CD.US,D,20251126,000000,9.94,10.66,8.86,8.99,196470,0
+CD.US,D,20251128,000000,8.82,9.81,8.82,9.64,82985,0
+CD.US,D,20251201,000000,9.27,9.59,8.51,8.61,110799,0
+CD.US,D,20251202,000000,8.74,8.74,6.52,6.59,306083,0
+CD.US,D,20251203,000000,6.53,7.115,6.07,7.04,267218,0
+CD.US,D,20251204,000000,6.98,7.84,6.98,7.44,212998,0
+CD.US,D,20251205,000000,7.46,7.54,6.03,6.14,224572,0
+CD.US,D,20251208,000000,6.19,6.61,6.13,6.53,204234,0
+CD.US,D,20251209,000000,6.45,7.26,6.365,6.87,217158,0
+CD.US,D,20251210,000000,7,7.285,6.53,7.04,207845,0
+CD.US,D,20251211,000000,6.95,7.84,6.7425,7.57,250220,0
+CD.US,D,20251212,000000,7.53,7.9399,7.0174,7.19,201359,0
+CD.US,D,20251215,000000,7.18,7.35,6.36,6.46,167993,0
+CD.US,D,20251216,000000,6.25,6.79,5.395,6.27,229443,0
+CD.US,D,20251217,000000,6.3,6.52,5.185,5.52,205885,0
+CD.US,D,20251218,000000,5.61,5.99,5.29,5.52,209365,0
+CD.US,D,20251219,000000,5.5,6.04,5.27,5.27,963801,0
+CD.US,D,20251222,000000,5.27,6.39,5.075,6.21,224127,0
+CD.US,D,20251223,000000,6.17,6.17,5.52,5.9,142001,0
+CD.US,D,20251224,000000,5.86,6.363,5.59,6.03,118531,0
+CD.US,D,20251226,000000,5.98,6.12,5.57,5.71,133463,0
+CD.US,D,20251229,000000,5.7,5.955,5.45,5.52,96632,0
+CD.US,D,20251230,000000,5.52,5.58,4.97,5.03,102399,0
+CD.US,D,20251231,000000,5.02,5.23,4.8201,4.97,159333,0
+CD.US,D,20260102,000000,5.04,5.2538,4.295,4.46,227635,0
+CD.US,D,20260105,000000,4.46,5.96,4.41,5.74,399403,0
+CD.US,D,20260106,000000,5.64,6.09,5.34,5.84,182449,0
+CD.US,D,20260107,000000,5.84,6.12,4.71,4.87,185369,0
+CD.US,D,20260108,000000,4.86,5.26,4.86,4.875,161772,0
+CD.US,D,20260109,000000,4.85,5.245,4.65,4.85,124182,0
+CD.US,D,20260112,000000,4.85,5.15,4.62,4.74,155349,0
+CD.US,D,20260113,000000,4.83,5.19,4.65,5.09,175690,0
+CD.US,D,20260114,000000,5.03,5.66,4.9369,5.64,133010,0
+CD.US,D,20260115,000000,5.58,5.81,5.32,5.4,108790,0
+CD.US,D,20260116,000000,5.36,5.82,5.01,5.11,154172,0
+CD.US,D,20260120,000000,4.85,5.71,4.6737,5.22,117987,0
+CD.US,D,20260121,000000,5.19,6.3399,5.19,6.3,126279,0
+CD.US,D,20260122,000000,6.29,6.65,6.02,6.33,137009,0
+CD.US,D,20260123,000000,6.26,6.58,5.92,6.14,107398,0
+CD.US,D,20260126,000000,6.14,6.565,6.0001,6.47,85884,0
+CD.US,D,20260127,000000,6.455,6.54,6.29,6.52,80780,0
+CD.US,D,20260128,000000,6.59,6.59,6,6.2,83922,0
+CD.US,D,20260129,000000,6.17,6.19,5.61,6.09,86186,0
+CD.US,D,20260130,000000,5.93,6.19,5.67,5.74,104586,0
+CD.US,D,20260202,000000,5.66,6.52,5.51,6.25,154190,0
+CD.US,D,20260203,000000,6.13,6.22,5.31,5.47,119511,0
+CD.US,D,20260204,000000,5.51,5.51,4.95,5.39,98950,0
+CD.US,D,20260205,000000,5.18,5.48,4.77,4.84,103541,0
+CD.US,D,20260206,000000,4.94,5.79,4.79,5.58,131816,0
+CD.US,D,20260209,000000,5.63,5.7199,5.32,5.48,74761,0
+CD.US,D,20260210,000000,5.53,6.215,5.53,5.74,75263,0
+CD.US,D,20260211,000000,5.85,5.875,5.13,5.43,98853,0
+CD.US,D,20260212,000000,5.46,5.46,4.995,5.15,73346,0
+CD.US,D,20260213,000000,5.13,5.315,4.84,4.98,134453,0
+CD.US,D,20260217,000000,5,5.02,4.67,4.93,62478,0
+CD.US,D,20260218,000000,5.44,5.51,4.96,4.96,105785,0
diff --git a/daily/us/nasdaq stocks/1/cdna.us.txt b/daily/us/nasdaq stocks/1/cdna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..891fc23e0b81f833d14e0222eba5a18b6c99d2db
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdna.us.txt	
@@ -0,0 +1,2914 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDNA.US,D,20140717,000000,9.5,9.99,9,9.05,1595625,0
+CDNA.US,D,20140718,000000,9,10.1,8.49,10,240663,0
+CDNA.US,D,20140721,000000,10.05,10.11,9.83,10,26358,0
+CDNA.US,D,20140722,000000,9.88,10.02,9.66,10,27802,0
+CDNA.US,D,20140723,000000,9.95,10.2,9.95,10,18573,0
+CDNA.US,D,20140724,000000,9.98,10.04,9.8,10,42863,0
+CDNA.US,D,20140725,000000,9.87,10.01,9.87,10,20271,0
+CDNA.US,D,20140728,000000,10.08,10.08,9.898,10,18353,0
+CDNA.US,D,20140729,000000,10.01,10.08,10,10.05,27484,0
+CDNA.US,D,20140730,000000,10.03,10.19,10.01,10.06,5016,0
+CDNA.US,D,20140731,000000,10.03,10.03,9.6,9.71,10413,0
+CDNA.US,D,20140801,000000,9.26,9.63,9.0401,9.28,7034,0
+CDNA.US,D,20140804,000000,9.28,9.47,9.28,9.45,6790,0
+CDNA.US,D,20140805,000000,9.39,9.39,9.39,9.39,641,0
+CDNA.US,D,20140806,000000,9.3,9.57,9.3,9.57,1268,0
+CDNA.US,D,20140807,000000,9.8,10.19,9.8,10,18321,0
+CDNA.US,D,20140808,000000,10.15,10.15,9.76,10.02,4249,0
+CDNA.US,D,20140811,000000,10.88,10.88,10.06,10.14,28924,0
+CDNA.US,D,20140812,000000,10.2,10.33,10.02,10.04,4404,0
+CDNA.US,D,20140814,000000,9.75,10.05,9.75,10.05,804,0
+CDNA.US,D,20140815,000000,10.05,10.05,9.75,10.02,9585,0
+CDNA.US,D,20140818,000000,9.75,10.11,9.75,10,11221,0
+CDNA.US,D,20140819,000000,10.01,10.5,9.91,10.09,3228,0
+CDNA.US,D,20140820,000000,9.92,10.19,9.912,10.19,4760,0
+CDNA.US,D,20140821,000000,10.05,10.235,10,10.05,64170,0
+CDNA.US,D,20140822,000000,9.82,10.08,9.82,10.08,3234,0
+CDNA.US,D,20140825,000000,9.97,10.1,9.87,9.9,3135,0
+CDNA.US,D,20140826,000000,10.5,10.5,9.8,9.81,24097,0
+CDNA.US,D,20140827,000000,10.35,10.35,9.82,9.95,13853,0
+CDNA.US,D,20140828,000000,10.21,10.21,9.82,10,34754,0
+CDNA.US,D,20140829,000000,10.1,10.1,9.85,9.97,8771,0
+CDNA.US,D,20140902,000000,10.1,10.1,9.95,10.03,8763,0
+CDNA.US,D,20140903,000000,10.05,10.05,9.83,10.05,11145,0
+CDNA.US,D,20140904,000000,10.05,10.09,9.83,10,16063,0
+CDNA.US,D,20140905,000000,10,10.1,9.92,10.03,20245,0
+CDNA.US,D,20140908,000000,10.08,10.89,10.07,10.84,13695,0
+CDNA.US,D,20140909,000000,10.65,10.75,10.424,10.68,25644,0
+CDNA.US,D,20140910,000000,10.66,10.69,10.43,10.69,12161,0
+CDNA.US,D,20140911,000000,10.59,10.67,10.17,10.195,12466,0
+CDNA.US,D,20140912,000000,10.295,10.315,10.12,10.12,25356,0
+CDNA.US,D,20140915,000000,10.11,10.2,9.8,9.89,24165,0
+CDNA.US,D,20140916,000000,9.8,9.82,9.42,9.47,37184,0
+CDNA.US,D,20140917,000000,9.19,9.23,8.77,9.03,22528,0
+CDNA.US,D,20140918,000000,8.81,8.87,8.63,8.71,13437,0
+CDNA.US,D,20140919,000000,8.76,9.355,7.89,8.55,76193,0
+CDNA.US,D,20140922,000000,8.7,8.9,8.6,8.6,14882,0
+CDNA.US,D,20140923,000000,8.4,8.695,8.02,8.43,24906,0
+CDNA.US,D,20140924,000000,8.5,8.592,7.96,8.05,34997,0
+CDNA.US,D,20140925,000000,8.01,8.19,7.95,7.96,26836,0
+CDNA.US,D,20140926,000000,7.95,7.95,7.39,7.4,114680,0
+CDNA.US,D,20140929,000000,7.5,7.59,6.96,7.35,48490,0
+CDNA.US,D,20140930,000000,7.32,7.3705,6.35,7,41674,0
+CDNA.US,D,20141001,000000,7,7.15,6.88,7.03,21924,0
+CDNA.US,D,20141002,000000,7.09,7.22,6.87,7.08,78013,0
+CDNA.US,D,20141003,000000,7.12,7.125,6.5001,6.9,160764,0
+CDNA.US,D,20141006,000000,6.95,7.06,6.6,6.71,59475,0
+CDNA.US,D,20141007,000000,6.67,7,6.65,6.8,7297,0
+CDNA.US,D,20141008,000000,6.76,6.94,6.76,6.94,10226,0
+CDNA.US,D,20141009,000000,6.96,6.96,6.65,6.89,26860,0
+CDNA.US,D,20141010,000000,6.78,7.03,6.51,6.54,19915,0
+CDNA.US,D,20141013,000000,6.56,6.94,6.54,6.94,4806,0
+CDNA.US,D,20141014,000000,6.84,6.98,6.76,6.8,12947,0
+CDNA.US,D,20141015,000000,6.77,6.93,6.3,6.563,15386,0
+CDNA.US,D,20141016,000000,6.62,6.63,5.4199,5.6,67228,0
+CDNA.US,D,20141017,000000,5.69,5.75,5.55,5.6,48302,0
+CDNA.US,D,20141020,000000,5.76,5.93,5.4,5.6,55404,0
+CDNA.US,D,20141021,000000,5.9399,5.9399,5.6,5.7,12159,0
+CDNA.US,D,20141022,000000,5.9,5.9,5.7,5.75,14702,0
+CDNA.US,D,20141023,000000,5.76,5.81,5.7,5.7,5000,0
+CDNA.US,D,20141024,000000,5.94,5.95,5.71,5.71,18427,0
+CDNA.US,D,20141027,000000,5.78,5.82,5.69,5.74,9500,0
+CDNA.US,D,20141028,000000,6.02,6.09,5.75,5.93,9570,0
+CDNA.US,D,20141029,000000,6.1,6.1,5.85,5.91,3404,0
+CDNA.US,D,20141030,000000,5.85,5.96,5.79,5.8076,2613,0
+CDNA.US,D,20141031,000000,5.85,6.06,5.84,5.88,16846,0
+CDNA.US,D,20141103,000000,5.88,6.2,5.88,6.02,26996,0
+CDNA.US,D,20141104,000000,6.01,6.0739,5.9,5.9,21939,0
+CDNA.US,D,20141105,000000,6.17,6.17,5.97,6.01,11253,0
+CDNA.US,D,20141106,000000,6.02,6.23,6,6.13,176097,0
+CDNA.US,D,20141107,000000,6.34,6.34,6.1,6.1,3550,0
+CDNA.US,D,20141110,000000,6.22,6.53,6.14,6.41,7103,0
+CDNA.US,D,20141111,000000,6.3,7.34,6.3,7.15,44688,0
+CDNA.US,D,20141112,000000,7.5,7.57,7.06,7.06,26367,0
+CDNA.US,D,20141113,000000,7.19,7.57,7.19,7.36,15259,0
+CDNA.US,D,20141114,000000,7.31,7.508,7.29,7.3,12521,0
+CDNA.US,D,20141117,000000,7.4999,7.4999,7.29,7.29,10781,0
+CDNA.US,D,20141118,000000,7.4,7.4,6.75,6.94,10759,0
+CDNA.US,D,20141119,000000,7,7.5,7,7.14,11753,0
+CDNA.US,D,20141120,000000,7.011,7.202,7.01,7.05,2201,0
+CDNA.US,D,20141121,000000,7.1,7.34,7.05,7.06,14911,0
+CDNA.US,D,20141124,000000,7.29,7.29,6.5,6.5,10306,0
+CDNA.US,D,20141125,000000,6.97,7.18,6.97,7,6899,0
+CDNA.US,D,20141126,000000,7.1,7.1,7,7.01,3250,0
+CDNA.US,D,20141128,000000,7.09,7.1,7,7.045,2850,0
+CDNA.US,D,20141201,000000,7.0001,7.0899,6.86,7.03,36291,0
+CDNA.US,D,20141202,000000,7.03,7.06,7.021,7.03,6234,0
+CDNA.US,D,20141203,000000,7.1,7.24,7.03,7.12,3003,0
+CDNA.US,D,20141204,000000,7.12,7.15,7.12,7.12,1900,0
+CDNA.US,D,20141205,000000,7.07,7.08,7.06,7.07,1025,0
+CDNA.US,D,20141208,000000,7.19,7.3112,7,7,6276,0
+CDNA.US,D,20141209,000000,7.0608,7.0608,7.05,7.05,485,0
+CDNA.US,D,20141210,000000,7.03,7.05,7,7,24148,0
+CDNA.US,D,20141211,000000,7.01,7.01,7,7,296,0
+CDNA.US,D,20141212,000000,7,7.1,7,7.03,2851,0
+CDNA.US,D,20141215,000000,7,7.05,7,7.02,12219,0
+CDNA.US,D,20141216,000000,7.02,7.15,7,7,10444,0
+CDNA.US,D,20141217,000000,7.05,7.11,7,7,19247,0
+CDNA.US,D,20141218,000000,7.1,7.2,7,7.2,2748,0
+CDNA.US,D,20141219,000000,7.2,7.44,7.17,7.44,6256,0
+CDNA.US,D,20141222,000000,7.9147,7.9147,7.4,7.5,5327,0
+CDNA.US,D,20141223,000000,7.6,7.73,7.26,7.26,7417,0
+CDNA.US,D,20141224,000000,7.2,7.2,7.1,7.1,4462,0
+CDNA.US,D,20141226,000000,7.02,7.1,6.87,6.98,18509,0
+CDNA.US,D,20141229,000000,7,7.05,6.91,7.03,15727,0
+CDNA.US,D,20141230,000000,7.03,7.39,7,7.25,35172,0
+CDNA.US,D,20141231,000000,7.25,7.34,6.94,7.25,32580,0
+CDNA.US,D,20150102,000000,7.24,7.46,7.14,7.225,2055,0
+CDNA.US,D,20150105,000000,7.22,7.45,7.22,7.32,6503,0
+CDNA.US,D,20150106,000000,7.3,7.4639,7.3,7.43,7412,0
+CDNA.US,D,20150107,000000,7.38,7.44,7.25,7.3,9540,0
+CDNA.US,D,20150108,000000,7.36,7.38,7.31,7.31,3202,0
+CDNA.US,D,20150109,000000,7.3,7.5299,7.3,7.5299,1632,0
+CDNA.US,D,20150112,000000,7.66,7.66,7.5,7.54,1505,0
+CDNA.US,D,20150113,000000,7.28,7.4627,6.45,7.18,216297,0
+CDNA.US,D,20150114,000000,7.01,7.03,6.4,6.54,65534,0
+CDNA.US,D,20150115,000000,6.89,6.89,6.3,6.36,55450,0
+CDNA.US,D,20150116,000000,6.3,7.23,6.25,6.94,21077,0
+CDNA.US,D,20150120,000000,7.21,7.4256,7,7.05,31190,0
+CDNA.US,D,20150121,000000,7,7.6399,7,7.05,30861,0
+CDNA.US,D,20150122,000000,7.24,7.25,6.99,7.01,68897,0
+CDNA.US,D,20150123,000000,7.13,7.13,6.85,6.87,40108,0
+CDNA.US,D,20150126,000000,6.86,7.09,6.86,7.01,57771,0
+CDNA.US,D,20150127,000000,7.04,7.12,6.81,7,56134,0
+CDNA.US,D,20150128,000000,6.85,7.09,6.85,7.05,89024,0
+CDNA.US,D,20150129,000000,7,7.45,6.87,7.1,38147,0
+CDNA.US,D,20150130,000000,7.15,7.5,7,7.06,24330,0
+CDNA.US,D,20150202,000000,7,7.06,7,7.05,7980,0
+CDNA.US,D,20150203,000000,7.14,7.36,6.96,7.33,38758,0
+CDNA.US,D,20150204,000000,7.2,7.208,6.9,7.01,59554,0
+CDNA.US,D,20150205,000000,7.12,7.264,7,7.15,299827,0
+CDNA.US,D,20150206,000000,7.18,7.27,7.1,7.1,70677,0
+CDNA.US,D,20150209,000000,7.13,7.15,6.91,6.95,24996,0
+CDNA.US,D,20150210,000000,6.91,7.2,6.9,7.04,14865,0
+CDNA.US,D,20150211,000000,7.05,7.05,6.88,6.88,16917,0
+CDNA.US,D,20150212,000000,6.77,6.77,6.34,6.44,25417,0
+CDNA.US,D,20150213,000000,6.28,6.5,6.18,6.3,18442,0
+CDNA.US,D,20150217,000000,6.18,6.35,6.18,6.3,11577,0
+CDNA.US,D,20150218,000000,6.14,6.36,6,6.34,47176,0
+CDNA.US,D,20150219,000000,5.75,6.37,5.75,6.06,39815,0
+CDNA.US,D,20150220,000000,6.14,6.17,6,6.1,32120,0
+CDNA.US,D,20150223,000000,6.15,6.15,6,6.14,46903,0
+CDNA.US,D,20150224,000000,6.15,6.15,6.05,6.13,14595,0
+CDNA.US,D,20150225,000000,6.05,6.15,6.01,6.07,16646,0
+CDNA.US,D,20150226,000000,6,6.0799,5.9,6.05,16191,0
+CDNA.US,D,20150227,000000,6.04,6.14,5.95,6.11,45559,0
+CDNA.US,D,20150302,000000,6,6.5,6,6.5,20500,0
+CDNA.US,D,20150303,000000,6.27,6.8,6.26,6.48,23700,0
+CDNA.US,D,20150304,000000,6.46,6.46,6,6.3,27600,0
+CDNA.US,D,20150305,000000,6.19,6.49,6.15,6.3,12800,0
+CDNA.US,D,20150306,000000,6.34,6.49,6.15,6.49,6200,0
+CDNA.US,D,20150309,000000,6.25,6.69,6.25,6.67,19300,0
+CDNA.US,D,20150310,000000,6.25,6.63,6.25,6.49,9200,0
+CDNA.US,D,20150311,000000,6.63,6.65,6.36,6.44,18300,0
+CDNA.US,D,20150312,000000,6.4,6.76,6.4,6.55,13300,0
+CDNA.US,D,20150313,000000,6.56,6.74,6.55,6.66,9700,0
+CDNA.US,D,20150316,000000,6.68,6.68,6.3,6.54,30400,0
+CDNA.US,D,20150317,000000,6.55,6.72,6.34,6.64,22200,0
+CDNA.US,D,20150318,000000,6.64,6.74,6,6.08,49000,0
+CDNA.US,D,20150319,000000,6.21,6.21,6,6.02,50200,0
+CDNA.US,D,20150320,000000,6,6.2,5.65,5.65,58400,0
+CDNA.US,D,20150323,000000,5.7,6.04,5.55,5.85,54400,0
+CDNA.US,D,20150324,000000,6.03,6.04,5.68,5.9,15200,0
+CDNA.US,D,20150325,000000,5.9,5.91,5.56,5.8,17600,0
+CDNA.US,D,20150326,000000,5.71,6.03,5.35,5.57,27400,0
+CDNA.US,D,20150327,000000,5.51,5.9,5.5,5.61,9800,0
+CDNA.US,D,20150330,000000,5.61,5.83,5.51,5.53,8000,0
+CDNA.US,D,20150331,000000,5.57,5.64,5.46,5.55,15500,0
+CDNA.US,D,20150401,000000,5.45,5.6,5.45,5.56,22800,0
+CDNA.US,D,20150402,000000,5.4,5.57,5.13,5.57,35800,0
+CDNA.US,D,20150406,000000,5.46,5.51,5.25,5.48,69500,0
+CDNA.US,D,20150407,000000,5.4,5.59,5.33,5.59,106539,0
+CDNA.US,D,20150408,000000,5.46,5.6,5.26,5.33,28800,0
+CDNA.US,D,20150409,000000,5.29,5.59,5.17,5.2,11414,0
+CDNA.US,D,20150410,000000,5.17,5.25,5.09,5.25,12600,0
+CDNA.US,D,20150413,000000,5.15,5.29,5.08,5.23,13700,0
+CDNA.US,D,20150414,000000,5.1,5.23,5.02,5.23,27200,0
+CDNA.US,D,20150415,000000,5.31,5.48,5.1,5.38,16109,0
+CDNA.US,D,20150416,000000,5.26,5.7,5.26,5.37,37305,0
+CDNA.US,D,20150417,000000,5.28,5.28,4.92,5.02,31500,0
+CDNA.US,D,20150420,000000,5.02,5.24,5.01,5.11,24736,0
+CDNA.US,D,20150421,000000,5.14,5.22,5.1,5.1,11440,0
+CDNA.US,D,20150422,000000,5.11,5.169,5.1,5.1,6745,0
+CDNA.US,D,20150423,000000,5.05,5.42,5.05,5.25,17800,0
+CDNA.US,D,20150424,000000,5.36,5.36,5,5.13,80100,0
+CDNA.US,D,20150427,000000,5.03,5.67,5.02,5.21,87300,0
+CDNA.US,D,20150428,000000,5.21,5.63,5.08,5.25,82400,0
+CDNA.US,D,20150429,000000,5.21,5.25,4.88,5,135000,0
+CDNA.US,D,20150430,000000,4.99,5,4.88,5,65900,0
+CDNA.US,D,20150501,000000,5.01,5.02,4.89,5,74500,0
+CDNA.US,D,20150504,000000,5,5.23,4.92,5.05,13900,0
+CDNA.US,D,20150505,000000,5.2,5.48,5,5.44,19600,0
+CDNA.US,D,20150506,000000,5.3,5.35,5.06,5.17,27667,0
+CDNA.US,D,20150507,000000,5.05,5.24,4.95,4.99,41244,0
+CDNA.US,D,20150508,000000,5,5.04,4.9,4.96,8400,0
+CDNA.US,D,20150511,000000,4.99,5.09,4.89,4.96,11100,0
+CDNA.US,D,20150512,000000,4.95,4.989,4.8901,4.9,10641,0
+CDNA.US,D,20150513,000000,4.93,4.98,4.79,4.92,46300,0
+CDNA.US,D,20150514,000000,4.87,4.9,4.85,4.85,13200,0
+CDNA.US,D,20150515,000000,4.89,4.99,4.85,4.9,48493,0
+CDNA.US,D,20150518,000000,4.9,4.9699,4.89,4.9,25048,0
+CDNA.US,D,20150519,000000,4.83,4.9,4.81,4.81,24900,0
+CDNA.US,D,20150520,000000,4.86,4.99,4.75,4.78,20300,0
+CDNA.US,D,20150521,000000,4.78,4.8,4.78,4.78,17300,0
+CDNA.US,D,20150522,000000,4.8,4.86,4.76,4.78,55800,0
+CDNA.US,D,20150526,000000,4.8,4.8,4.6,4.65,20740,0
+CDNA.US,D,20150527,000000,4.78,4.8,4.61,4.61,84400,0
+CDNA.US,D,20150528,000000,4.71,4.73,4.6,4.62,13493,0
+CDNA.US,D,20150529,000000,4.69,4.82,4.64,4.82,22100,0
+CDNA.US,D,20150601,000000,4.84,5.01,4.83,5,13300,0
+CDNA.US,D,20150602,000000,5,5.1,4.83,5.1,65071,0
+CDNA.US,D,20150603,000000,5.06,5.58,4.91,5.55,117700,0
+CDNA.US,D,20150604,000000,5.55,5.58,5.47,5.55,23000,0
+CDNA.US,D,20150605,000000,5.51,5.88,5.5,5.88,117100,0
+CDNA.US,D,20150608,000000,5.88,6.44,5.45,6.28,58200,0
+CDNA.US,D,20150609,000000,6.4,6.44,5.88,5.9,45462,0
+CDNA.US,D,20150610,000000,5.87,5.96,5.84,5.84,6527,0
+CDNA.US,D,20150611,000000,5.78,6.04,5.78,6.04,9542,0
+CDNA.US,D,20150612,000000,6.05,6.25,5.63,6.08,11300,0
+CDNA.US,D,20150615,000000,6.45,6.46,6.15,6.25,25500,0
+CDNA.US,D,20150616,000000,6.13,6.27,6,6.08,50300,0
+CDNA.US,D,20150617,000000,6.1,6.15,5.85,5.85,31200,0
+CDNA.US,D,20150618,000000,5.85,6.07,5.66,5.85,37300,0
+CDNA.US,D,20150619,000000,5.96,6.41,5.64,6.31,21100,0
+CDNA.US,D,20150622,000000,6.39,6.5,6.21,6.35,20500,0
+CDNA.US,D,20150623,000000,6.35,6.45,6.18,6.37,11851,0
+CDNA.US,D,20150624,000000,6.35,6.88,6.27,6.68,47000,0
+CDNA.US,D,20150625,000000,6.72,7.1,6.72,6.92,63000,0
+CDNA.US,D,20150626,000000,6.84,6.89,6.62,6.89,15100,0
+CDNA.US,D,20150629,000000,6.84,6.84,6.41,6.61,44800,0
+CDNA.US,D,20150630,000000,6.57,6.66,6.5,6.5,16276,0
+CDNA.US,D,20150701,000000,6.5,6.63,6.35,6.48,47900,0
+CDNA.US,D,20150702,000000,6.5,6.5,6.32,6.32,3500,0
+CDNA.US,D,20150706,000000,6.41,6.41,6.25,6.25,7300,0
+CDNA.US,D,20150707,000000,6.25,6.46,6.15,6.29,13600,0
+CDNA.US,D,20150708,000000,6.24,6.36,6.23,6.25,8000,0
+CDNA.US,D,20150709,000000,6.26,6.89,6.26,6.74,17500,0
+CDNA.US,D,20150710,000000,6.73,7.28,6.68,6.98,130300,0
+CDNA.US,D,20150713,000000,7,8,7,7.29,79200,0
+CDNA.US,D,20150714,000000,7.46,7.79,7.29,7.67,43629,0
+CDNA.US,D,20150715,000000,7.65,7.6962,7.01,7.25,42238,0
+CDNA.US,D,20150716,000000,7.1,7.48,7.01,7.11,20600,0
+CDNA.US,D,20150717,000000,7.21,7.29,7.05,7.12,12800,0
+CDNA.US,D,20150720,000000,7.01,7.08,6.86,6.89,21000,0
+CDNA.US,D,20150721,000000,6.94,7.08,6.59,7.06,43800,0
+CDNA.US,D,20150722,000000,7,7.1,6.9,7.1,12300,0
+CDNA.US,D,20150723,000000,7.05,7.05,7.02,7.02,2300,0
+CDNA.US,D,20150724,000000,7.02,7.08,6.82,7.03,9400,0
+CDNA.US,D,20150727,000000,6.88,6.9,6.56,6.76,5300,0
+CDNA.US,D,20150728,000000,6.8,6.89,6.52,6.55,33700,0
+CDNA.US,D,20150729,000000,6.47,6.6,6.26,6.43,16600,0
+CDNA.US,D,20150730,000000,6.36,6.63,6.25,6.63,16200,0
+CDNA.US,D,20150731,000000,6.88,6.88,6.26,6.54,21900,0
+CDNA.US,D,20150803,000000,6.58,6.6,6.39,6.5,3417,0
+CDNA.US,D,20150804,000000,6.5,6.55,6.49,6.51,10400,0
+CDNA.US,D,20150805,000000,6.55,6.55,6.35,6.42,19900,0
+CDNA.US,D,20150806,000000,6.35,6.35,6.32,6.33,300,0
+CDNA.US,D,20150807,000000,6.36,6.4,6.26,6.4,29000,0
+CDNA.US,D,20150810,000000,6.36,6.54,6.36,6.41,17500,0
+CDNA.US,D,20150811,000000,6.38,6.6,6.3,6.3,13544,0
+CDNA.US,D,20150812,000000,6.37,6.42,6.28,6.31,4400,0
+CDNA.US,D,20150813,000000,6.27,6.4,6.16,6.3,13100,0
+CDNA.US,D,20150814,000000,6.32,6.33,5.81,6.29,24900,0
+CDNA.US,D,20150817,000000,6.25,6.3,6.05,6.24,2000,0
+CDNA.US,D,20150818,000000,6.17,6.35,6.15,6.35,5800,0
+CDNA.US,D,20150819,000000,6.36,6.36,6.2,6.35,5500,0
+CDNA.US,D,20150820,000000,6.36,6.42,6.32,6.41,14500,0
+CDNA.US,D,20150821,000000,6.4,6.47,6.29,6.41,9000,0
+CDNA.US,D,20150824,000000,6.33,6.47,6.0501,6.32,14161,0
+CDNA.US,D,20150825,000000,6.4,6.44,6.15,6.44,34600,0
+CDNA.US,D,20150826,000000,6.44,6.6,6.27,6.5,15200,0
+CDNA.US,D,20150827,000000,6.51,7.08,6.29,6.96,8700,0
+CDNA.US,D,20150828,000000,6.96,7.09,6.81,6.86,15500,0
+CDNA.US,D,20150831,000000,6.85,6.99,6.69,6.93,3800,0
+CDNA.US,D,20150901,000000,6.74,6.98,6.67,6.98,5400,0
+CDNA.US,D,20150902,000000,6.91,7.04,6.91,6.98,10100,0
+CDNA.US,D,20150903,000000,6.99,7.49,6.99,7.17,44900,0
+CDNA.US,D,20150904,000000,7.03,7.17,6.82,6.99,656100,0
+CDNA.US,D,20150908,000000,7,7.08,6.98,7.07,8400,0
+CDNA.US,D,20150909,000000,7.08,7.15,6.88,6.97,80400,0
+CDNA.US,D,20150910,000000,6.78,7.01,6.78,7.01,8946,0
+CDNA.US,D,20150911,000000,6.73,7.07,6.73,7.07,10600,0
+CDNA.US,D,20150914,000000,7.08,7.14,7.06,7.09,11200,0
+CDNA.US,D,20150915,000000,7.06,7.39,7.02,7.08,31900,0
+CDNA.US,D,20150916,000000,7.09,7.2,7.06,7.09,20300,0
+CDNA.US,D,20150917,000000,7.1,7.24,7.04,7.09,20300,0
+CDNA.US,D,20150918,000000,7.1,7.1,6.84,6.84,26400,0
+CDNA.US,D,20150921,000000,6.91,6.92,6.67,6.7,33000,0
+CDNA.US,D,20150922,000000,6.71,6.83,6.55,6.76,33500,0
+CDNA.US,D,20150923,000000,6.78,6.78,6.7,6.71,22000,0
+CDNA.US,D,20150924,000000,6.58,6.73,6.58,6.72,2220,0
+CDNA.US,D,20150925,000000,6.8,7.19,6.76,6.95,37200,0
+CDNA.US,D,20150928,000000,6.24,6.24,3.71,4.11,321404,0
+CDNA.US,D,20150929,000000,4.05,4.15,3.7,4.15,125700,0
+CDNA.US,D,20150930,000000,4.2,4.26,4.04,4.17,38200,0
+CDNA.US,D,20151001,000000,4.18,4.27,4.12,4.23,41600,0
+CDNA.US,D,20151002,000000,3.85,4.49,3.85,4.41,33800,0
+CDNA.US,D,20151005,000000,4.49,4.695,4.4169,4.51,15435,0
+CDNA.US,D,20151006,000000,4.41,4.51,4.4,4.5,2700,0
+CDNA.US,D,20151007,000000,4.47,4.67,4.47,4.56,21700,0
+CDNA.US,D,20151008,000000,4.51,4.56,4.06,4.42,98400,0
+CDNA.US,D,20151009,000000,4.42,4.51,4.37,4.51,15200,0
+CDNA.US,D,20151012,000000,4.51,4.55,4.46,4.55,4300,0
+CDNA.US,D,20151013,000000,4.53,4.53,4.49,4.5,2100,0
+CDNA.US,D,20151014,000000,4.38,4.54,4.38,4.52,5800,0
+CDNA.US,D,20151015,000000,4.51,4.6,4.45,4.54,10100,0
+CDNA.US,D,20151016,000000,4.55,4.65,4.53,4.61,27800,0
+CDNA.US,D,20151019,000000,4.59,4.98,4.51,4.96,28000,0
+CDNA.US,D,20151020,000000,4.96,5.04,4.62,5.04,47031,0
+CDNA.US,D,20151021,000000,5.03,5.03,4.85,4.89,21000,0
+CDNA.US,D,20151022,000000,4.89,4.89,4.5,4.58,41900,0
+CDNA.US,D,20151023,000000,4.59,4.59,4.43,4.53,11000,0
+CDNA.US,D,20151026,000000,4.51,4.58,4.47,4.53,19700,0
+CDNA.US,D,20151027,000000,4.54,4.58,4.49,4.49,27700,0
+CDNA.US,D,20151028,000000,4.5,4.56,4.44,4.48,26200,0
+CDNA.US,D,20151029,000000,4.33,4.48,4.32,4.48,6000,0
+CDNA.US,D,20151030,000000,4.48,4.48,4.38,4.46,9300,0
+CDNA.US,D,20151102,000000,4.46,4.51,4.46,4.48,3670,0
+CDNA.US,D,20151103,000000,4.48,4.51,4.33,4.36,14300,0
+CDNA.US,D,20151104,000000,4.36,4.51,4.35,4.43,44547,0
+CDNA.US,D,20151105,000000,4.46,4.5,4.36,4.36,2100,0
+CDNA.US,D,20151106,000000,4.44,4.51,4.41,4.5,10200,0
+CDNA.US,D,20151109,000000,4.45,4.49,4.31,4.31,9576,0
+CDNA.US,D,20151110,000000,4.35,4.44,4.19,4.36,20000,0
+CDNA.US,D,20151111,000000,4.35,4.35,4.23,4.3,5800,0
+CDNA.US,D,20151112,000000,4.41,4.58,4.32,4.58,24100,0
+CDNA.US,D,20151113,000000,4.58,5.06,4.46,5.01,24200,0
+CDNA.US,D,20151116,000000,4.99,4.99,4.91,4.95,4700,0
+CDNA.US,D,20151117,000000,4.95,4.95,4.85,4.85,4700,0
+CDNA.US,D,20151118,000000,6.14,6.87,6,6.14,180800,0
+CDNA.US,D,20151119,000000,6.4,6.5,6,6.46,27600,0
+CDNA.US,D,20151120,000000,6.29,6.86,6.29,6.65,32000,0
+CDNA.US,D,20151123,000000,6.65,6.65,6.45,6.51,23400,0
+CDNA.US,D,20151124,000000,6.51,6.7,6.4,6.42,84200,0
+CDNA.US,D,20151125,000000,6.2,6.68,6.1,6.48,11500,0
+CDNA.US,D,20151127,000000,6.67,6.67,6.3,6.3,4900,0
+CDNA.US,D,20151130,000000,6.56,6.62,6.36,6.51,25200,0
+CDNA.US,D,20151201,000000,6.7,6.7,6.45,6.53,18801,0
+CDNA.US,D,20151202,000000,6.55,6.68,6.55,6.68,2148,0
+CDNA.US,D,20151203,000000,6.62,6.62,6.6101,6.6101,200,0
+CDNA.US,D,20151204,000000,6.56,6.62,6,6.48,73300,0
+CDNA.US,D,20151207,000000,6.45,6.68,6.31,6.68,6900,0
+CDNA.US,D,20151208,000000,6.35,6.65,6.35,6.52,3647,0
+CDNA.US,D,20151209,000000,6.51,6.62,6.35,6.42,74800,0
+CDNA.US,D,20151210,000000,6.3,6.53,6.2,6.53,6700,0
+CDNA.US,D,20151211,000000,6.4,6.4,6.4,6.4,500,0
+CDNA.US,D,20151214,000000,6.31,6.4,6.1172,6.4,4932,0
+CDNA.US,D,20151215,000000,6.47,6.49,6.02,6.25,5900,0
+CDNA.US,D,20151216,000000,6.49,6.7,6.46,6.59,22800,0
+CDNA.US,D,20151217,000000,6.75,6.75,6.4,6.54,1400,0
+CDNA.US,D,20151218,000000,6.53,6.84,6.35,6.43,43900,0
+CDNA.US,D,20151221,000000,6.39,6.39,6.39,6.39,1100,0
+CDNA.US,D,20151222,000000,6.42,6.42,6.35,6.36,2615,0
+CDNA.US,D,20151223,000000,6.26,6.49,6.2,6.39,32600,0
+CDNA.US,D,20151224,000000,6.53,6.53,6.52,6.52,1951,0
+CDNA.US,D,20151228,000000,6.57,6.57,6.298,6.39,3182,0
+CDNA.US,D,20151229,000000,6.43,6.44,6.23,6.36,6807,0
+CDNA.US,D,20151230,000000,6.45,6.45,6.255,6.28,1420,0
+CDNA.US,D,20151231,000000,6.35,6.6,6.01,6.4,13039,0
+CDNA.US,D,20160104,000000,6.21,6.275,6.21,6.27,1350,0
+CDNA.US,D,20160105,000000,6.84,6.84,6.01,6.24,3400,0
+CDNA.US,D,20160106,000000,6.24,6.6,6.0101,6.3162,7540,0
+CDNA.US,D,20160107,000000,6.79,6.79,6.13,6.33,718,0
+CDNA.US,D,20160108,000000,6.64,6.64,6,6.04,8165,0
+CDNA.US,D,20160111,000000,6,6,5.9246,6,3861,0
+CDNA.US,D,20160112,000000,6.18,6.24,6.01,6.1,3700,0
+CDNA.US,D,20160113,000000,6.03,6.03,5.2,5.281,25616,0
+CDNA.US,D,20160114,000000,5.54,5.54,5.09,5.41,35644,0
+CDNA.US,D,20160115,000000,5.4,5.5558,5.13,5.4,6597,0
+CDNA.US,D,20160119,000000,5.57,5.61,5.18,5.21,9000,0
+CDNA.US,D,20160120,000000,5.49,5.49,5.03,5.38,5740,0
+CDNA.US,D,20160121,000000,5.12,5.47,5.12,5.23,11221,0
+CDNA.US,D,20160122,000000,5.33,5.34,5.07,5.27,12219,0
+CDNA.US,D,20160125,000000,5.33,5.52,5.307,5.48,14466,0
+CDNA.US,D,20160126,000000,5.49,5.49,5.35,5.45,7600,0
+CDNA.US,D,20160127,000000,5.1401,5.44,5.1401,5.42,3625,0
+CDNA.US,D,20160128,000000,5.49,5.71,4.85,4.94,12040,0
+CDNA.US,D,20160129,000000,5.17,5.19,4.84,4.927,9950,0
+CDNA.US,D,20160201,000000,4.83,5.05,4.65,4.875,14225,0
+CDNA.US,D,20160202,000000,4.49,4.99,4.45,4.56,27583,0
+CDNA.US,D,20160203,000000,4.95,4.95,4.5029,4.56,5824,0
+CDNA.US,D,20160204,000000,4.75,4.75,4.55,4.65,9344,0
+CDNA.US,D,20160205,000000,4.64,4.84,4.32,4.32,18737,0
+CDNA.US,D,20160208,000000,4.4122,4.66,4.0701,4.43,57951,0
+CDNA.US,D,20160209,000000,4.49,5.2,4.3,4.87,16274,0
+CDNA.US,D,20160210,000000,5.13,5.26,4.75,4.77,5068,0
+CDNA.US,D,20160211,000000,4.809,5.24,4.8,5.0673,13457,0
+CDNA.US,D,20160212,000000,5.36,5.79,5.06,5.1,15401,0
+CDNA.US,D,20160216,000000,5.51,5.51,4.95,5.3,6299,0
+CDNA.US,D,20160217,000000,5.33,5.35,5.04,5.21,14369,0
+CDNA.US,D,20160218,000000,5.12,5.34,5.12,5.2,14920,0
+CDNA.US,D,20160219,000000,5.33,5.34,5.05,5.11,14836,0
+CDNA.US,D,20160222,000000,5.27,5.28,5.11,5.11,7728,0
+CDNA.US,D,20160223,000000,5,5.26,4.89,4.95,10924,0
+CDNA.US,D,20160224,000000,5.04,5.15,4.645,4.82,7330,0
+CDNA.US,D,20160225,000000,5.15,5.15,4.65,4.72,6500,0
+CDNA.US,D,20160226,000000,5.17,5.19,4.745,4.96,4666,0
+CDNA.US,D,20160229,000000,5.06,5.08,4.8,4.82,5609,0
+CDNA.US,D,20160301,000000,4.71,5.19,4.3,4.31,179430,0
+CDNA.US,D,20160302,000000,4.56,4.736,4.24,4.3699,14095,0
+CDNA.US,D,20160303,000000,4.41,4.65,4.4,4.41,4382,0
+CDNA.US,D,20160304,000000,4.58,4.74,4.48,4.6,12594,0
+CDNA.US,D,20160307,000000,4.67,4.71,4.5,4.6,5100,0
+CDNA.US,D,20160308,000000,4.94,5.42,4.94,5.3,13309,0
+CDNA.US,D,20160309,000000,5.45,5.5,5.2485,5.5,10499,0
+CDNA.US,D,20160310,000000,5.3,5.49,5.3,5.32,6341,0
+CDNA.US,D,20160311,000000,5.35,5.39,5.31,5.3899,7029,0
+CDNA.US,D,20160314,000000,5.38,5.4,5.22,5.4,9579,0
+CDNA.US,D,20160315,000000,5.22,5.43,4.95,4.97,9398,0
+CDNA.US,D,20160316,000000,4.9,5.17,4.75,4.85,14042,0
+CDNA.US,D,20160317,000000,4.99,5.0199,4.55,4.86,10541,0
+CDNA.US,D,20160318,000000,4.9,4.9,4.37,4.47,21915,0
+CDNA.US,D,20160321,000000,4.49,4.91,4.45,4.88,20373,0
+CDNA.US,D,20160322,000000,4.82,4.88,4.625,4.83,4108,0
+CDNA.US,D,20160323,000000,4.75,4.9898,4.68,4.7,8736,0
+CDNA.US,D,20160324,000000,4.83,5.3799,4.83,5.27,24444,0
+CDNA.US,D,20160328,000000,5.0918,5.0918,5.0086,5.06,3609,0
+CDNA.US,D,20160329,000000,5.03,5.3,4.95,5.08,4510,0
+CDNA.US,D,20160330,000000,5.4,5.4,4.86,4.97,5186,0
+CDNA.US,D,20160331,000000,5,5.28,4.96,4.96,15459,0
+CDNA.US,D,20160401,000000,4.9,5.2684,4.9,5.12,3898,0
+CDNA.US,D,20160404,000000,5.22,5.25,5.05,5.25,9039,0
+CDNA.US,D,20160405,000000,5.122,5.25,5.0982,5.21,2395,0
+CDNA.US,D,20160406,000000,5.1125,5.25,5.1125,5.18,1200,0
+CDNA.US,D,20160407,000000,5.22,5.25,5.2,5.25,4501,0
+CDNA.US,D,20160408,000000,5.2499,5.2499,5.1157,5.1157,1095,0
+CDNA.US,D,20160411,000000,5.0855,5.16,5.0855,5.16,450,0
+CDNA.US,D,20160412,000000,5.16,5.2099,5.16,5.16,700,0
+CDNA.US,D,20160413,000000,5.16,5.24,5.15,5.24,1470,0
+CDNA.US,D,20160415,000000,4.65,4.665,4.13,4.45,203203,0
+CDNA.US,D,20160418,000000,4.57,4.57,4.3,4.35,30395,0
+CDNA.US,D,20160419,000000,4.35,4.46,4.26,4.44,73938,0
+CDNA.US,D,20160420,000000,4.44,4.5,4.17,4.36,44892,0
+CDNA.US,D,20160421,000000,4.44,4.5399,4.22,4.5,32609,0
+CDNA.US,D,20160422,000000,4.67,4.67,4.26,4.37,15682,0
+CDNA.US,D,20160425,000000,4.6,4.6,4.27,4.27,13734,0
+CDNA.US,D,20160426,000000,4.74,4.74,4.15,4.56,54152,0
+CDNA.US,D,20160427,000000,4.57,4.64,4.3201,4.3485,15730,0
+CDNA.US,D,20160428,000000,4.5,4.55,4.37,4.54,3690,0
+CDNA.US,D,20160429,000000,4.52,4.59,4.31,4.44,17254,0
+CDNA.US,D,20160502,000000,4.47,4.47,4.33,4.33,4710,0
+CDNA.US,D,20160503,000000,4.42,4.42,4.31,4.33,2659,0
+CDNA.US,D,20160504,000000,4.31,4.32,4.27,4.27,519,0
+CDNA.US,D,20160505,000000,4.3,4.3,4.14,4.17,300,0
+CDNA.US,D,20160506,000000,4.1001,4.37,4.01,4.36,9080,0
+CDNA.US,D,20160509,000000,4.4,4.5,4.0501,4.42,10718,0
+CDNA.US,D,20160510,000000,4.24,4.34,4.11,4.11,18059,0
+CDNA.US,D,20160511,000000,4.21,4.38,4.18,4.1899,2860,0
+CDNA.US,D,20160512,000000,4.28,4.28,4.14,4.23,1878,0
+CDNA.US,D,20160513,000000,4.27,4.28,4.2,4.2,5055,0
+CDNA.US,D,20160516,000000,4.161,4.2,4.07,4.07,751,0
+CDNA.US,D,20160517,000000,4.17,4.19,4.14,4.14,400,0
+CDNA.US,D,20160518,000000,4.18,4.2,4.14,4.14,1785,0
+CDNA.US,D,20160519,000000,4.18,4.18,4.01,4.17,2260,0
+CDNA.US,D,20160520,000000,4.17,4.18,4.17,4.18,1403,0
+CDNA.US,D,20160523,000000,4.21,4.48,4.181,4.45,4518,0
+CDNA.US,D,20160524,000000,4.48,4.48,4.32,4.32,1500,0
+CDNA.US,D,20160525,000000,4.43,4.43,4.35,4.35,511,0
+CDNA.US,D,20160526,000000,4.42,4.42,4.26,4.41,1504,0
+CDNA.US,D,20160527,000000,4.44,4.44,4.28,4.42,4985,0
+CDNA.US,D,20160531,000000,4.45,4.53,4.3161,4.44,5849,0
+CDNA.US,D,20160601,000000,4.47,4.47,4.34,4.42,706,0
+CDNA.US,D,20160602,000000,4.45,4.55,4.37,4.39,5626,0
+CDNA.US,D,20160603,000000,4.45,4.78,4.3,4.57,4650,0
+CDNA.US,D,20160606,000000,4.64,4.65,4.51,4.58,2600,0
+CDNA.US,D,20160607,000000,4.58,4.84,4.438,4.82,8495,0
+CDNA.US,D,20160608,000000,4.8,5.1,4.8,5.04,31122,0
+CDNA.US,D,20160609,000000,5.14,5.32,5.04,5.32,29191,0
+CDNA.US,D,20160610,000000,4.81,6.08,4.8,5.94,20335,0
+CDNA.US,D,20160613,000000,5.94,5.94,4.55,4.7,96151,0
+CDNA.US,D,20160614,000000,4.79,4.9885,4.7101,4.93,28466,0
+CDNA.US,D,20160615,000000,5.015,5.015,5.015,5.015,30164,0
+CDNA.US,D,20160616,000000,5,5.03,4.78,5.0199,8734,0
+CDNA.US,D,20160617,000000,5.47,5.47,4.91,5.12,116515,0
+CDNA.US,D,20160620,000000,48.05,48.05,5.12,5.218,11072,0
+CDNA.US,D,20160621,000000,5.06,5.06,4.8,4.87,103144,0
+CDNA.US,D,20160622,000000,4.85,4.896,4.825,4.86,18440,0
+CDNA.US,D,20160623,000000,4.9,5.09,4.81,4.81,7912,0
+CDNA.US,D,20160624,000000,4.75,4.86,4.51,4.75,66298,0
+CDNA.US,D,20160627,000000,4.79,4.79,4.56,4.61,27674,0
+CDNA.US,D,20160628,000000,4.66,4.6999,4.539,4.66,15892,0
+CDNA.US,D,20160629,000000,4.7,4.78,4.59,4.64,16228,0
+CDNA.US,D,20160630,000000,4.6,4.6,4.32,4.32,16478,0
+CDNA.US,D,20160701,000000,4.29,4.6799,4.29,4.36,57528,0
+CDNA.US,D,20160705,000000,4.35,4.75,4.34,4.735,7805,0
+CDNA.US,D,20160706,000000,4.68,4.9499,4.46,4.64,5552,0
+CDNA.US,D,20160707,000000,4.81,4.98,4.645,4.98,8304,0
+CDNA.US,D,20160708,000000,4.98,4.98,4.95,4.95,702,0
+CDNA.US,D,20160711,000000,5.01,5.01,4.59,5,19912,0
+CDNA.US,D,20160712,000000,5,5.02,4.83,5,6724,0
+CDNA.US,D,20160713,000000,4.865,5.01,4.865,4.95,3031,0
+CDNA.US,D,20160714,000000,4.95,5.01,4.95,5,1900,0
+CDNA.US,D,20160715,000000,4.95,4.95,4.95,4.95,600,0
+CDNA.US,D,20160718,000000,5.0099,5.0099,4.95,4.96,4456,0
+CDNA.US,D,20160719,000000,4.8999,4.9,4.8,4.88,1808,0
+CDNA.US,D,20160720,000000,4.63,4.92,4.62,4.7001,21932,0
+CDNA.US,D,20160721,000000,4.78,4.79,4.78,4.79,3960,0
+CDNA.US,D,20160722,000000,4.728,4.728,4.72,4.72,500,0
+CDNA.US,D,20160725,000000,4.7,4.73,4.6,4.73,3414,0
+CDNA.US,D,20160726,000000,4.7199,4.72,4.62,4.62,2900,0
+CDNA.US,D,20160727,000000,4.7,4.7,4.6428,4.69,7129,0
+CDNA.US,D,20160728,000000,4.6,5,4.6,4.7801,12273,0
+CDNA.US,D,20160729,000000,4.83,4.83,4.61,4.61,10818,0
+CDNA.US,D,20160801,000000,4.675,4.8,4.675,4.8,3740,0
+CDNA.US,D,20160802,000000,4.7126,4.79,4.44,4.68,16956,0
+CDNA.US,D,20160803,000000,4.505,4.85,4.505,4.85,11259,0
+CDNA.US,D,20160804,000000,4.85,4.86,4.7,4.85,8849,0
+CDNA.US,D,20160805,000000,4.9,5,4.69,4.99,34621,0
+CDNA.US,D,20160808,000000,5,5,4.5934,4.601,25800,0
+CDNA.US,D,20160809,000000,5.0575,5.0575,4.64,4.9,10700,0
+CDNA.US,D,20160810,000000,4.8,4.9,4.7746,4.9,13071,0
+CDNA.US,D,20160811,000000,4.81,4.985,4.81,4.85,24224,0
+CDNA.US,D,20160812,000000,5,5,4.77,4.77,17175,0
+CDNA.US,D,20160815,000000,4.754,4.87,4.7,4.76,9947,0
+CDNA.US,D,20160816,000000,4.75,4.88,4.7,4.72,5200,0
+CDNA.US,D,20160817,000000,4.9,4.9,4.68,4.76,7100,0
+CDNA.US,D,20160818,000000,4.769,4.99,4.769,4.92,3600,0
+CDNA.US,D,20160819,000000,4.88,4.89,4.6,4.7999,17234,0
+CDNA.US,D,20160822,000000,4.93,4.93,4.6,4.65,22670,0
+CDNA.US,D,20160823,000000,4.62,4.77,4.59,4.68,4200,0
+CDNA.US,D,20160824,000000,4.71,4.72,4.65,4.69,6700,0
+CDNA.US,D,20160825,000000,4.76,4.8,4.47,4.65,30653,0
+CDNA.US,D,20160826,000000,4.6,4.9799,4.46,4.96,18780,0
+CDNA.US,D,20160829,000000,4.94,4.94,4.7901,4.84,5144,0
+CDNA.US,D,20160830,000000,4.78,4.79,4.78,4.79,400,0
+CDNA.US,D,20160831,000000,4.6237,4.72,4.52,4.66,7358,0
+CDNA.US,D,20160901,000000,4.58,4.6,4.52,4.52,6297,0
+CDNA.US,D,20160902,000000,4.4832,4.67,4.48,4.54,3423,0
+CDNA.US,D,20160906,000000,4.52,4.84,4.52,4.72,10043,0
+CDNA.US,D,20160907,000000,4.4859,4.74,4.4859,4.58,13981,0
+CDNA.US,D,20160908,000000,4.55,4.66,4.55,4.6,13280,0
+CDNA.US,D,20160909,000000,4.62,4.66,4.47,4.62,23711,0
+CDNA.US,D,20160912,000000,4.49,4.57,4.4,4.56,20805,0
+CDNA.US,D,20160913,000000,4.39,4.46,4.3,4.31,5383,0
+CDNA.US,D,20160914,000000,4.4401,4.625,4.2801,4.43,25234,0
+CDNA.US,D,20160915,000000,4.41,4.41,4.2001,4.26,26529,0
+CDNA.US,D,20160916,000000,4.23,4.4002,4.05,4.06,19509,0
+CDNA.US,D,20160919,000000,4.09,4.31,4.09,4.2763,5196,0
+CDNA.US,D,20160920,000000,4.3,4.42,4.11,4.3,8545,0
+CDNA.US,D,20160921,000000,3.89,3.96,3.75,3.93,409338,0
+CDNA.US,D,20160922,000000,3.95,3.96,3.8,3.82,118851,0
+CDNA.US,D,20160923,000000,3.8,3.88,3.74,3.76,15424,0
+CDNA.US,D,20160926,000000,3.69,3.77,3.28,3.6,53587,0
+CDNA.US,D,20160927,000000,3.59,3.68,3.55,3.62,27349,0
+CDNA.US,D,20160928,000000,3.57,3.81,3.55,3.75,48930,0
+CDNA.US,D,20160929,000000,3.81,3.91,3.68,3.76,26427,0
+CDNA.US,D,20160930,000000,3.77,3.85,3.55,3.55,35525,0
+CDNA.US,D,20161003,000000,3.66,3.81,3.558,3.75,7918,0
+CDNA.US,D,20161004,000000,3.74,3.82,3.57,3.57,13583,0
+CDNA.US,D,20161005,000000,3.6,3.732,3.6,3.63,13536,0
+CDNA.US,D,20161006,000000,3.69,3.74,3.63,3.65,11415,0
+CDNA.US,D,20161007,000000,3.65,4.02,3.63,3.97,33766,0
+CDNA.US,D,20161010,000000,4.0052,4.01,3.96,3.96,5960,0
+CDNA.US,D,20161011,000000,3.99,3.995,3.65,3.73,18550,0
+CDNA.US,D,20161012,000000,3.81,3.82,3.76,3.78,5801,0
+CDNA.US,D,20161013,000000,3.74,3.95,3.7166,3.8,7455,0
+CDNA.US,D,20161014,000000,3.84,3.84,3.6359,3.7,19320,0
+CDNA.US,D,20161017,000000,3.9734,3.9734,3.7,3.85,9050,0
+CDNA.US,D,20161018,000000,3.9,4.01,3.85,4.01,51361,0
+CDNA.US,D,20161019,000000,4.076,4.076,3.83,3.87,16502,0
+CDNA.US,D,20161020,000000,3.87,3.99,3.87,3.99,2691,0
+CDNA.US,D,20161021,000000,3.95,3.95,3.86,3.91,7303,0
+CDNA.US,D,20161024,000000,3.77,3.99,3.77,3.87,13497,0
+CDNA.US,D,20161025,000000,3.76,3.85,3.67,3.76,14784,0
+CDNA.US,D,20161026,000000,3.74,3.75,3.73,3.75,1450,0
+CDNA.US,D,20161027,000000,3.75,3.86,3.74,3.85,5777,0
+CDNA.US,D,20161028,000000,3.63,3.9399,3.63,3.67,3299,0
+CDNA.US,D,20161031,000000,3.65,3.65,3.6,3.65,1647,0
+CDNA.US,D,20161101,000000,3.56,3.7,3.56,3.7,1646,0
+CDNA.US,D,20161102,000000,3.75,3.75,3.75,3.75,262,0
+CDNA.US,D,20161103,000000,3.85,3.85,3.85,3.85,199,0
+CDNA.US,D,20161104,000000,3.8,3.9,3.7,3.7,3165,0
+CDNA.US,D,20161107,000000,4,4,3.7,3.75,5473,0
+CDNA.US,D,20161108,000000,3.85,3.9,3.85,3.85,879,0
+CDNA.US,D,20161109,000000,3.85,3.9,3.8,3.85,7542,0
+CDNA.US,D,20161110,000000,3.8,3.9,3.8,3.9,897,0
+CDNA.US,D,20161111,000000,3.75,4,3.655,4,7029,0
+CDNA.US,D,20161114,000000,3.95,4,3.9,4,8649,0
+CDNA.US,D,20161115,000000,3.95,3.95,3.45,3.65,49844,0
+CDNA.US,D,20161116,000000,3.6737,3.7,3.15,3.35,36184,0
+CDNA.US,D,20161117,000000,3.4,3.6,3.1,3.25,65499,0
+CDNA.US,D,20161118,000000,3.25,3.45,3.05,3.15,34050,0
+CDNA.US,D,20161121,000000,3.2,3.35,3,3,48064,0
+CDNA.US,D,20161122,000000,3.5,4.05,3.25,3.65,195982,0
+CDNA.US,D,20161123,000000,4,4,3.35,3.65,77725,0
+CDNA.US,D,20161125,000000,3.5795,3.9,3.5,3.85,12074,0
+CDNA.US,D,20161128,000000,3.85,4,3.6,3.75,46141,0
+CDNA.US,D,20161129,000000,3.9,3.9,3.6,3.65,137181,0
+CDNA.US,D,20161130,000000,3.6,3.7,3.4,3.6,54725,0
+CDNA.US,D,20161201,000000,3.455,3.6,3.4,3.4,11205,0
+CDNA.US,D,20161202,000000,3.35,3.5,3.15,3.15,15688,0
+CDNA.US,D,20161205,000000,3.15,3.3788,3.05,3.05,28439,0
+CDNA.US,D,20161206,000000,3.05,3.35,3,3.1,19838,0
+CDNA.US,D,20161207,000000,3.1,3.175,3,3,17953,0
+CDNA.US,D,20161208,000000,3,3.25,2.55,3,192410,0
+CDNA.US,D,20161209,000000,3,3.1,2.9,2.9,51674,0
+CDNA.US,D,20161212,000000,2.95,3.125,2.9,3.05,21814,0
+CDNA.US,D,20161213,000000,3.1,3.275,3.1,3.1,42067,0
+CDNA.US,D,20161214,000000,3.1,3.1,2.9,2.95,20365,0
+CDNA.US,D,20161215,000000,2.95,3,2.8,2.85,17969,0
+CDNA.US,D,20161216,000000,2.9,2.9,2.65,2.8,17338,0
+CDNA.US,D,20161219,000000,2.75,3,2.75,2.95,33104,0
+CDNA.US,D,20161220,000000,2.95,3,2.9,3,30016,0
+CDNA.US,D,20161221,000000,3.05,3.05,2.85,2.9,15171,0
+CDNA.US,D,20161222,000000,2.9,2.9,2.6998,2.85,17284,0
+CDNA.US,D,20161223,000000,2.9,2.95,2.7181,2.85,12773,0
+CDNA.US,D,20161227,000000,2.7,2.8,2.6,2.65,41996,0
+CDNA.US,D,20161228,000000,2.65,3,2.65,2.7,42573,0
+CDNA.US,D,20161229,000000,2.8,2.806,2.5,2.675,71920,0
+CDNA.US,D,20161230,000000,2.7,2.8,2.7,2.7,36398,0
+CDNA.US,D,20170103,000000,2.9,2.9,2.25,2.3,77130,0
+CDNA.US,D,20170104,000000,2.5,2.825,2.4,2.8,65871,0
+CDNA.US,D,20170105,000000,2.8,2.85,2.708,2.8,6990,0
+CDNA.US,D,20170106,000000,2.75,2.8,2.519,2.711,13503,0
+CDNA.US,D,20170109,000000,2.75,2.8,2.65,2.775,8204,0
+CDNA.US,D,20170110,000000,2.75,2.75,2.54,2.65,14789,0
+CDNA.US,D,20170111,000000,2.7,2.74,2.65,2.7,11599,0
+CDNA.US,D,20170112,000000,2.65,2.65,2.4,2.6,15299,0
+CDNA.US,D,20170113,000000,2.6,2.65,2.6,2.6,1858,0
+CDNA.US,D,20170117,000000,2.65,2.7,2.6,2.6,3739,0
+CDNA.US,D,20170118,000000,2.6,2.6125,2.45,2.5,14433,0
+CDNA.US,D,20170119,000000,2.35,2.6,2.3,2.55,70418,0
+CDNA.US,D,20170120,000000,2.505,2.65,2.505,2.55,36273,0
+CDNA.US,D,20170123,000000,2.55,2.6,2.5,2.5,21064,0
+CDNA.US,D,20170124,000000,2.45,2.6,2.437,2.45,17975,0
+CDNA.US,D,20170125,000000,2.6,2.6,2.39,2.45,13268,0
+CDNA.US,D,20170126,000000,2.5,2.5,2.4,2.4,134893,0
+CDNA.US,D,20170127,000000,2.5,2.5,2.45,2.45,16827,0
+CDNA.US,D,20170130,000000,2.5,2.5375,2.45,2.5,7281,0
+CDNA.US,D,20170131,000000,2.5,2.5,2.35,2.4,31811,0
+CDNA.US,D,20170201,000000,2.45,2.4876,2.35,2.35,24689,0
+CDNA.US,D,20170202,000000,2.35,2.4252,2.3,2.3,7987,0
+CDNA.US,D,20170203,000000,2.4,2.4,2.255,2.4,23527,0
+CDNA.US,D,20170206,000000,2.35,2.4,2.35,2.4,7463,0
+CDNA.US,D,20170207,000000,2.25,2.4,2.2,2.3,50088,0
+CDNA.US,D,20170208,000000,2.3135,2.35,2.25,2.35,4753,0
+CDNA.US,D,20170209,000000,2.3,2.3,2.29,2.3,10561,0
+CDNA.US,D,20170210,000000,2.3,2.35,2.25,2.35,5599,0
+CDNA.US,D,20170213,000000,2.35,2.35,2.25,2.25,18479,0
+CDNA.US,D,20170214,000000,2.3,2.35,2.3,2.3,12990,0
+CDNA.US,D,20170215,000000,2.3,2.35,2.3,2.325,12334,0
+CDNA.US,D,20170216,000000,2.35,2.35,2.25,2.25,4564,0
+CDNA.US,D,20170217,000000,2.25,2.3,2.25,2.3,1529,0
+CDNA.US,D,20170221,000000,2.3,2.35,2.25,2.25,3792,0
+CDNA.US,D,20170222,000000,2.2,2.3,2.2,2.25,12882,0
+CDNA.US,D,20170223,000000,2.25,2.35,2.221,2.3,10391,0
+CDNA.US,D,20170224,000000,2.35,2.35,2.3,2.35,7140,0
+CDNA.US,D,20170227,000000,2.35,2.35,2.25,2.35,8329,0
+CDNA.US,D,20170228,000000,2.35,2.35,1.95,2.1,51613,0
+CDNA.US,D,20170301,000000,2.2133,2.3,2.15,2.15,20371,0
+CDNA.US,D,20170302,000000,2.15,2.3,2.15,2.25,46393,0
+CDNA.US,D,20170303,000000,2.2,2.35,2.2,2.35,40673,0
+CDNA.US,D,20170306,000000,2.3,2.4,2.3,2.35,66042,0
+CDNA.US,D,20170307,000000,2.35,2.4,2.35,2.35,43465,0
+CDNA.US,D,20170308,000000,2.35,2.375,2.25,2.3,18651,0
+CDNA.US,D,20170309,000000,2.35,2.35,2.25,2.25,10766,0
+CDNA.US,D,20170310,000000,2.35,2.375,2.25,2.25,17304,0
+CDNA.US,D,20170313,000000,2.35,2.35,2.25,2.35,11502,0
+CDNA.US,D,20170314,000000,2.35,2.35,2.15,2.15,71891,0
+CDNA.US,D,20170315,000000,2.2,2.25,2.1,2.15,20302,0
+CDNA.US,D,20170316,000000,2.1,2.15,1.475,1.6,702653,0
+CDNA.US,D,20170317,000000,1.6,1.7,1.55,1.55,145718,0
+CDNA.US,D,20170320,000000,1.6,1.65,1.5,1.5,69555,0
+CDNA.US,D,20170321,000000,1.55,1.6,1.5,1.55,36135,0
+CDNA.US,D,20170322,000000,1.575,1.65,1.45,1.45,102895,0
+CDNA.US,D,20170323,000000,1.5,1.5,1.375,1.4,58562,0
+CDNA.US,D,20170324,000000,1.4,1.6,1.4,1.6,97537,0
+CDNA.US,D,20170327,000000,1.5,1.6,1.5,1.55,50973,0
+CDNA.US,D,20170328,000000,1.55,1.6,1.5,1.55,49406,0
+CDNA.US,D,20170329,000000,1.6,1.6,1.55,1.55,12884,0
+CDNA.US,D,20170330,000000,1.55,1.6,1.55,1.55,21326,0
+CDNA.US,D,20170331,000000,1.5,1.6,1.35,1.4,72279,0
+CDNA.US,D,20170403,000000,1.4,1.5,1.3,1.3,80220,0
+CDNA.US,D,20170404,000000,1.35,1.3879,1.3,1.35,53934,0
+CDNA.US,D,20170405,000000,1.395,1.4,1.175,1.25,100314,0
+CDNA.US,D,20170406,000000,1.3337,1.35,1.25,1.35,14069,0
+CDNA.US,D,20170407,000000,1.35,1.4,1.25,1.25,59830,0
+CDNA.US,D,20170410,000000,1.25,1.313,1.1,1.2,106239,0
+CDNA.US,D,20170411,000000,1.15,1.3,1.15,1.25,31620,0
+CDNA.US,D,20170412,000000,1.3,1.35,1.2,1.2,175123,0
+CDNA.US,D,20170413,000000,1.15,1.262,1.15,1.2,17894,0
+CDNA.US,D,20170417,000000,1.2,1.219,0.95,1.15,141885,0
+CDNA.US,D,20170418,000000,1.1,1.2,1.05,1.05,44520,0
+CDNA.US,D,20170419,000000,1.05,1.15,1.05,1.05,39710,0
+CDNA.US,D,20170420,000000,1.05,1.15,0.95,0.95,103032,0
+CDNA.US,D,20170421,000000,0.95,1.06,0.95,1,13039,0
+CDNA.US,D,20170424,000000,1.05,1.1,0.95,0.998,126580,0
+CDNA.US,D,20170425,000000,1,1.03,0.955,0.99,123733,0
+CDNA.US,D,20170426,000000,0.955,0.998,0.8,0.834,323750,0
+CDNA.US,D,20170427,000000,0.84,0.85,0.78,0.7857,96287,0
+CDNA.US,D,20170428,000000,0.76,0.94,0.76,0.87,289626,0
+CDNA.US,D,20170501,000000,1,1,0.76,0.87,49673,0
+CDNA.US,D,20170502,000000,0.87,0.9775,0.8101,0.88,29933,0
+CDNA.US,D,20170503,000000,0.84,0.91,0.84,0.87,29500,0
+CDNA.US,D,20170504,000000,0.87,1.66,0.86348,1.18,3002746,0
+CDNA.US,D,20170505,000000,1.18,1.37,1.13,1.14,1245738,0
+CDNA.US,D,20170508,000000,1.1,1.15,0.9101,0.9901,495444,0
+CDNA.US,D,20170509,000000,1.05,1.18,1,1,197073,0
+CDNA.US,D,20170510,000000,1.04,1.05,0.9501,0.98,76550,0
+CDNA.US,D,20170511,000000,1.08,1.08,0.96,1,33009,0
+CDNA.US,D,20170512,000000,1.05,1.05,0.9128,1,147978,0
+CDNA.US,D,20170515,000000,1.04,1.04,0.9701,1,59035,0
+CDNA.US,D,20170516,000000,0.998,1.04,0.9301,0.95,118366,0
+CDNA.US,D,20170517,000000,0.9,0.95,0.9,0.9094,127937,0
+CDNA.US,D,20170518,000000,0.94,0.987,0.9202,0.95,31961,0
+CDNA.US,D,20170519,000000,0.99,1.1,0.9627,1.08,211015,0
+CDNA.US,D,20170522,000000,1.13,1.15,1.02,1.09,220420,0
+CDNA.US,D,20170523,000000,1.1,1.1,1.01,1.05,174679,0
+CDNA.US,D,20170524,000000,1.08,1.08,0.9799,0.98,119412,0
+CDNA.US,D,20170525,000000,0.9944,1.0157,0.95,1.01,220621,0
+CDNA.US,D,20170526,000000,1,1.0224,0.97,1.02,81301,0
+CDNA.US,D,20170530,000000,1.05,1.05,1,1.01,79077,0
+CDNA.US,D,20170531,000000,1.03,1.045,1.01,1.03,82536,0
+CDNA.US,D,20170601,000000,1.04,1.2,1.03,1.11,347291,0
+CDNA.US,D,20170602,000000,1.12,1.25,1.05,1.11,307676,0
+CDNA.US,D,20170605,000000,1.12,1.13,1.05,1.09,184763,0
+CDNA.US,D,20170606,000000,1.1,1.1,1.05,1.1,61489,0
+CDNA.US,D,20170607,000000,1.11,1.19,1.08,1.1,81186,0
+CDNA.US,D,20170608,000000,1.12,1.12,1.09,1.09,64466,0
+CDNA.US,D,20170609,000000,1.1,1.14,1.04,1.07,109302,0
+CDNA.US,D,20170612,000000,1.05,1.05,1,1.04,63833,0
+CDNA.US,D,20170613,000000,1.0375,1.0375,0.9797,1.03,68858,0
+CDNA.US,D,20170614,000000,1.03,1.06,1.0199,1.05,44710,0
+CDNA.US,D,20170615,000000,1.1,1.1,1,1.08,93343,0
+CDNA.US,D,20170616,000000,1.06,1.1,1.041,1.1,77947,0
+CDNA.US,D,20170619,000000,1.1,1.12,1.08,1.09,26345,0
+CDNA.US,D,20170620,000000,1.11,1.11,1.07,1.09,104590,0
+CDNA.US,D,20170621,000000,1.06,1.1,1.06,1.09,71522,0
+CDNA.US,D,20170622,000000,1.1,1.1383,1.09,1.1,105079,0
+CDNA.US,D,20170623,000000,1.1073,1.15,1.08,1.08,202125,0
+CDNA.US,D,20170626,000000,1.11,1.14,1.08,1.1,98932,0
+CDNA.US,D,20170627,000000,1.09,1.13,1.08,1.1,212609,0
+CDNA.US,D,20170628,000000,1.1199,1.12,1.0851,1.09,311549,0
+CDNA.US,D,20170629,000000,1.12,1.12,1.04,1.0727,97731,0
+CDNA.US,D,20170630,000000,1.05,1.19,1.05,1.11,111561,0
+CDNA.US,D,20170703,000000,1.14,1.1937,1.09,1.1,112006,0
+CDNA.US,D,20170705,000000,1.11,1.1262,1.087,1.09,111714,0
+CDNA.US,D,20170706,000000,1.1,1.14,1.05,1.12,70349,0
+CDNA.US,D,20170707,000000,1.15,1.36,1.11,1.25,444720,0
+CDNA.US,D,20170710,000000,1.37,1.9,1.37,1.6,6593606,0
+CDNA.US,D,20170711,000000,1.4,1.55,1.26,1.3,722560,0
+CDNA.US,D,20170712,000000,1.35,1.35,1.15,1.25,267515,0
+CDNA.US,D,20170713,000000,1.25,1.26,1.12,1.22,162462,0
+CDNA.US,D,20170714,000000,1.23,1.33,1.1727,1.31,190563,0
+CDNA.US,D,20170717,000000,1.35,1.4,1.29,1.31,240761,0
+CDNA.US,D,20170718,000000,1.33,1.4,1.3,1.3386,91891,0
+CDNA.US,D,20170719,000000,1.35,1.44,1.32,1.32,98053,0
+CDNA.US,D,20170720,000000,1.33,1.339,1.26,1.3,74747,0
+CDNA.US,D,20170721,000000,1.3399,1.3399,1.28,1.3,51443,0
+CDNA.US,D,20170724,000000,1.27,1.288,1.1507,1.17,206714,0
+CDNA.US,D,20170725,000000,1.17,1.23,1.14,1.16,88399,0
+CDNA.US,D,20170726,000000,1.15,1.82,1.15,1.32,4751490,0
+CDNA.US,D,20170727,000000,1.32,1.3704,1.27,1.3,223911,0
+CDNA.US,D,20170728,000000,1.3,1.3,1.21,1.287,184470,0
+CDNA.US,D,20170731,000000,1.28,1.369,1.27,1.33,52515,0
+CDNA.US,D,20170801,000000,1.35,1.45,1.282,1.4,125827,0
+CDNA.US,D,20170802,000000,1.42,1.53,1.42,1.489,186525,0
+CDNA.US,D,20170803,000000,1.45,1.58,1.45,1.49,90974,0
+CDNA.US,D,20170804,000000,1.49,1.53,1.44,1.44,79363,0
+CDNA.US,D,20170807,000000,1.49,1.49,1.3,1.35,133976,0
+CDNA.US,D,20170808,000000,1.35,1.4,1.3,1.3401,22027,0
+CDNA.US,D,20170809,000000,1.35,1.49,1.33,1.42,50150,0
+CDNA.US,D,20170810,000000,1.4001,1.43,1.33,1.34,48391,0
+CDNA.US,D,20170811,000000,1.5,1.57,1.41,1.55,228657,0
+CDNA.US,D,20170814,000000,1.55,1.74,1.48,1.71,300652,0
+CDNA.US,D,20170815,000000,1.76,1.88,1.69,1.8,230943,0
+CDNA.US,D,20170816,000000,1.8,1.88,1.77,1.83,116767,0
+CDNA.US,D,20170817,000000,1.81,1.83,1.7,1.82,117981,0
+CDNA.US,D,20170818,000000,1.82,1.98,1.7921,1.98,135072,0
+CDNA.US,D,20170821,000000,1.98,2.0899,1.85,2.04,147730,0
+CDNA.US,D,20170822,000000,2.05,2.05,1.81,2.01,232234,0
+CDNA.US,D,20170823,000000,2.01,2.15,1.9449,2.15,152698,0
+CDNA.US,D,20170824,000000,2.16,3.6,2.15,2.86,4011621,0
+CDNA.US,D,20170825,000000,2.99,3.19,2.79,2.98,2167401,0
+CDNA.US,D,20170828,000000,2.85,2.93,2.61,2.72,564847,0
+CDNA.US,D,20170829,000000,2.7,3.14,2.6401,2.98,503616,0
+CDNA.US,D,20170830,000000,3,3.45,2.96,2.97,486057,0
+CDNA.US,D,20170831,000000,2.97,3.05,2.841,2.9,192485,0
+CDNA.US,D,20170901,000000,2.85,2.885,2.75,2.8,132541,0
+CDNA.US,D,20170905,000000,2.8,2.8,2.64,2.65,250526,0
+CDNA.US,D,20170906,000000,2.62,2.92,2.56,2.85,194853,0
+CDNA.US,D,20170907,000000,2.8,3.24,2.7999,2.97,596375,0
+CDNA.US,D,20170908,000000,3,3.03,2.85,3,265798,0
+CDNA.US,D,20170911,000000,2.9,3,2.8775,2.94,115100,0
+CDNA.US,D,20170912,000000,2.95,2.95,2.72,2.73,172230,0
+CDNA.US,D,20170913,000000,2.75,2.8,2.67,2.68,165023,0
+CDNA.US,D,20170914,000000,2.7,2.7536,2.65,2.73,136364,0
+CDNA.US,D,20170915,000000,2.75,2.97,2.7,2.97,221375,0
+CDNA.US,D,20170918,000000,2.97,2.98,2.83,2.86,117776,0
+CDNA.US,D,20170919,000000,2.864,2.8872,2.771,2.79,122917,0
+CDNA.US,D,20170920,000000,2.8,2.93,2.7701,2.83,215862,0
+CDNA.US,D,20170921,000000,2.89,3.2965,2.8352,2.97,680715,0
+CDNA.US,D,20170922,000000,3,3.12,2.81,3.08,319576,0
+CDNA.US,D,20170925,000000,3.33,3.43,3.15,3.33,506108,0
+CDNA.US,D,20170926,000000,3.55,4.59,3.46,4.12,4161656,0
+CDNA.US,D,20170927,000000,4.3,4.4,3.65,3.75,1729043,0
+CDNA.US,D,20170928,000000,3.7,3.76,3.39,3.7,694695,0
+CDNA.US,D,20170929,000000,3.77,3.77,3.4,3.7,826039,0
+CDNA.US,D,20171002,000000,3.65,4.03,3.65,3.98,851126,0
+CDNA.US,D,20171003,000000,3.87,4.55,3.85,4.53,1101260,0
+CDNA.US,D,20171004,000000,4.47,4.75,4.3201,4.41,1008566,0
+CDNA.US,D,20171005,000000,5.82,6.69,5.34,5.82,13931767,0
+CDNA.US,D,20171006,000000,5.75,5.8279,5.4,5.61,1035218,0
+CDNA.US,D,20171009,000000,6.01,6.08,5.47,5.7,664194,0
+CDNA.US,D,20171010,000000,5.75,5.87,5.51,5.78,535542,0
+CDNA.US,D,20171011,000000,5.75,6.06,5.7,5.9,688583,0
+CDNA.US,D,20171012,000000,5.88,6.09,5.74,5.86,455910,0
+CDNA.US,D,20171013,000000,5.9,5.9,5.46,5.52,348511,0
+CDNA.US,D,20171016,000000,5.52,5.9184,5.31,5.78,280966,0
+CDNA.US,D,20171017,000000,5.75,5.95,5.718,5.89,298482,0
+CDNA.US,D,20171018,000000,5.89,6,5.59,5.64,285610,0
+CDNA.US,D,20171019,000000,5.64,5.85,5.6136,5.76,109993,0
+CDNA.US,D,20171020,000000,5.72,5.85,5.6122,5.85,177213,0
+CDNA.US,D,20171023,000000,5.85,5.9093,5.44,5.62,275399,0
+CDNA.US,D,20171024,000000,5.54,5.72,5.51,5.67,423708,0
+CDNA.US,D,20171025,000000,5.65,5.74,5.52,5.7,264469,0
+CDNA.US,D,20171026,000000,5.65,5.8,5.6065,5.7,255747,0
+CDNA.US,D,20171027,000000,5.75,5.97,5.75,5.9,221334,0
+CDNA.US,D,20171030,000000,5.9,5.96,5.56,5.71,185696,0
+CDNA.US,D,20171031,000000,5.71,5.85,5.68,5.85,152838,0
+CDNA.US,D,20171101,000000,5.85,5.85,5.6564,5.79,114641,0
+CDNA.US,D,20171102,000000,5.83,5.84,5.66,5.8,118226,0
+CDNA.US,D,20171103,000000,5.85,5.86,5.67,5.78,124175,0
+CDNA.US,D,20171106,000000,5.82,6.51,5.701,5.8,456201,0
+CDNA.US,D,20171107,000000,5.8,5.8,5.43,5.52,258772,0
+CDNA.US,D,20171108,000000,5.54,5.6079,5.31,5.48,154281,0
+CDNA.US,D,20171109,000000,5.48,5.5,5.1,5.49,176659,0
+CDNA.US,D,20171110,000000,5.55,5.98,5.55,5.82,872524,0
+CDNA.US,D,20171113,000000,5.8,5.8662,5.75,5.82,253399,0
+CDNA.US,D,20171114,000000,5.82,5.88,5.69,5.84,141865,0
+CDNA.US,D,20171115,000000,5.83,5.98,5.67,5.97,391811,0
+CDNA.US,D,20171116,000000,6.01,6.34,5.8,5.92,256439,0
+CDNA.US,D,20171117,000000,5.92,6.01,5.8,5.96,311066,0
+CDNA.US,D,20171120,000000,5.95,6.29,5.8777,6.19,313597,0
+CDNA.US,D,20171121,000000,6.23,6.5,6.15,6.5,510773,0
+CDNA.US,D,20171122,000000,6.53,6.6,6.17,6.6,200207,0
+CDNA.US,D,20171124,000000,6.61,6.7,6.51,6.7,140281,0
+CDNA.US,D,20171127,000000,6.85,7.43,6.7,7.41,1047572,0
+CDNA.US,D,20171128,000000,7.45,7.98,6.7236,7.35,1289153,0
+CDNA.US,D,20171129,000000,7.26,7.4872,6.88,7.14,308520,0
+CDNA.US,D,20171130,000000,7.13,7.305,7.13,7.26,143649,0
+CDNA.US,D,20171201,000000,7.26,7.26,6.7548,7.12,214572,0
+CDNA.US,D,20171204,000000,7.1,7.15,6.85,6.87,109722,0
+CDNA.US,D,20171205,000000,6.8,6.9352,6.42,6.49,196408,0
+CDNA.US,D,20171206,000000,6.43,6.51,6.24,6.32,105823,0
+CDNA.US,D,20171207,000000,6.32,6.76,6.2511,6.6,129445,0
+CDNA.US,D,20171208,000000,6.65,7.21,6.625,7.15,222262,0
+CDNA.US,D,20171211,000000,7.19,7.21,6.93,6.98,164498,0
+CDNA.US,D,20171212,000000,7.04,7.11,6.88,7.09,163068,0
+CDNA.US,D,20171213,000000,7.1,7.29,7.04,7.12,156789,0
+CDNA.US,D,20171214,000000,7.12,7.25,6.995,7,154406,0
+CDNA.US,D,20171215,000000,7.05,7.16,6.95,7.15,296745,0
+CDNA.US,D,20171218,000000,7.1,7.39,6.95,7.3,548211,0
+CDNA.US,D,20171219,000000,7.3,7.3,6.83,7.06,539094,0
+CDNA.US,D,20171220,000000,7.07,7.21,6.99,7.18,120990,0
+CDNA.US,D,20171221,000000,7.12,7.21,7.09,7.16,144497,0
+CDNA.US,D,20171222,000000,7.16,7.21,7.01,7.05,67185,0
+CDNA.US,D,20171226,000000,7.06,7.233,7,7.15,108732,0
+CDNA.US,D,20171227,000000,7.16,7.24,7.05,7.08,40992,0
+CDNA.US,D,20171228,000000,7.1,7.27,7,7.25,207700,0
+CDNA.US,D,20171229,000000,7.29,7.88,7.1649,7.34,236368,0
+CDNA.US,D,20180102,000000,7.39,7.4,7.05,7.05,233177,0
+CDNA.US,D,20180103,000000,7,7.115,6.4,7.01,216267,0
+CDNA.US,D,20180104,000000,7.02,7.3,6.99,7.08,140331,0
+CDNA.US,D,20180105,000000,7.11,7.25,6.95,7.24,179986,0
+CDNA.US,D,20180108,000000,7.18,7.29,6.96,7.26,291208,0
+CDNA.US,D,20180109,000000,7.3,7.54,6.77,7,638160,0
+CDNA.US,D,20180110,000000,7.02,7.0699,6.55,6.75,318386,0
+CDNA.US,D,20180111,000000,6.75,6.89,6.7001,6.79,200311,0
+CDNA.US,D,20180112,000000,6.75,6.78,6.37,6.48,197940,0
+CDNA.US,D,20180116,000000,6.49,6.59,5.82,5.96,445170,0
+CDNA.US,D,20180117,000000,5.97,6.06,4.92,6,814773,0
+CDNA.US,D,20180118,000000,6,6.42,5.95,6.3,213731,0
+CDNA.US,D,20180119,000000,6.25,6.48,6.11,6.31,147018,0
+CDNA.US,D,20180122,000000,6.3,6.5,6.12,6.29,162806,0
+CDNA.US,D,20180123,000000,6.29,6.38,5.9856,6.29,208230,0
+CDNA.US,D,20180124,000000,6.3,6.36,6.011,6.3,287351,0
+CDNA.US,D,20180125,000000,6.31,6.31,5.96,5.96,110861,0
+CDNA.US,D,20180126,000000,6.01,6.2,5.81,6,117651,0
+CDNA.US,D,20180129,000000,5.89,6.35,5.84,6.25,265409,0
+CDNA.US,D,20180130,000000,6.16,6.34,5.94,6.11,166491,0
+CDNA.US,D,20180131,000000,6.1,6.24,5.79,6,140090,0
+CDNA.US,D,20180201,000000,5.96,6.19,5.89,6.07,141814,0
+CDNA.US,D,20180202,000000,6,6,5.8,5.91,186522,0
+CDNA.US,D,20180205,000000,5.9,5.98,5.55,5.76,139878,0
+CDNA.US,D,20180206,000000,5.59,5.91,5.59,5.86,131279,0
+CDNA.US,D,20180207,000000,5.85,5.92,5.72,5.88,123794,0
+CDNA.US,D,20180208,000000,5.85,5.9,5.73,5.83,138474,0
+CDNA.US,D,20180209,000000,5.85,5.87,5.58,5.74,179112,0
+CDNA.US,D,20180212,000000,5.72,5.86,5.58,5.66,105299,0
+CDNA.US,D,20180213,000000,5.6,5.61,5.3501,5.39,222195,0
+CDNA.US,D,20180214,000000,5.38,5.85,5.26,5.6,188544,0
+CDNA.US,D,20180215,000000,5.61,5.94,5.58,5.77,362793,0
+CDNA.US,D,20180216,000000,5.77,5.85,5.63,5.71,94256,0
+CDNA.US,D,20180220,000000,5.69,5.82,5.5,5.59,74041,0
+CDNA.US,D,20180221,000000,5.58,5.655,5.28,5.35,87403,0
+CDNA.US,D,20180222,000000,5.39,5.46,5.2,5.21,150411,0
+CDNA.US,D,20180223,000000,5.26,5.29,5.07,5.18,187832,0
+CDNA.US,D,20180226,000000,5.2,5.73,5.2,5.7,211569,0
+CDNA.US,D,20180227,000000,5.68,5.77,5.35,5.61,49514,0
+CDNA.US,D,20180228,000000,5.64,5.93,5.59,5.82,153000,0
+CDNA.US,D,20180301,000000,5.8,6.03,5.56,5.74,177757,0
+CDNA.US,D,20180302,000000,5.68,5.92,5.5257,5.86,86490,0
+CDNA.US,D,20180305,000000,5.83,6.04,5.65,5.76,59986,0
+CDNA.US,D,20180306,000000,5.78,6.15,5.63,5.84,336580,0
+CDNA.US,D,20180307,000000,5.79,6.01,5.7,5.79,94478,0
+CDNA.US,D,20180308,000000,5.83,5.87,5.69,5.78,61224,0
+CDNA.US,D,20180309,000000,5.8,5.88,5.68,5.74,134913,0
+CDNA.US,D,20180312,000000,5.75,5.95,5.75,5.8,132619,0
+CDNA.US,D,20180313,000000,5.8,5.89,5.7,5.75,121189,0
+CDNA.US,D,20180314,000000,5.74,5.86,5.7,5.83,39449,0
+CDNA.US,D,20180315,000000,5.81,5.84,5.65,5.79,104973,0
+CDNA.US,D,20180316,000000,5.75,5.85,5.73,5.79,160313,0
+CDNA.US,D,20180319,000000,5.73,5.75,5.5688,5.7,706192,0
+CDNA.US,D,20180320,000000,5.69,5.84,5.51,5.77,1420114,0
+CDNA.US,D,20180321,000000,5.79,6.32,5.73,6.06,244581,0
+CDNA.US,D,20180322,000000,6.07,6.29,5.93,5.98,524890,0
+CDNA.US,D,20180323,000000,6.35,8.35,6.33,7.52,4099874,0
+CDNA.US,D,20180326,000000,7.5,8,7.075,7.9,764729,0
+CDNA.US,D,20180327,000000,7.89,8.03,7.56,7.79,340979,0
+CDNA.US,D,20180328,000000,7.5,7.93,7.5,7.76,252061,0
+CDNA.US,D,20180329,000000,7.82,8.05,7.6908,7.97,386160,0
+CDNA.US,D,20180402,000000,7.95,8.1599,7.6,7.93,180938,0
+CDNA.US,D,20180403,000000,7.99,8.09,7.78,8,395926,0
+CDNA.US,D,20180404,000000,7.92,8.5,7.92,8.49,663802,0
+CDNA.US,D,20180405,000000,8.5,8.63,7.95,8.47,494948,0
+CDNA.US,D,20180406,000000,8.55,8.7125,8.33,8.53,489047,0
+CDNA.US,D,20180409,000000,8.59,8.9,8.59,8.72,511566,0
+CDNA.US,D,20180410,000000,8.75,8.99,8.56,8.69,390470,0
+CDNA.US,D,20180411,000000,8.62,8.8714,8.43,8.62,314373,0
+CDNA.US,D,20180412,000000,8.68,9.2788,8.68,9.02,1018376,0
+CDNA.US,D,20180413,000000,9.1,9.29,8.95,9.01,263347,0
+CDNA.US,D,20180416,000000,9.06,9.24,8.87,8.95,169577,0
+CDNA.US,D,20180417,000000,9.01,9.09,8.86,9.08,158322,0
+CDNA.US,D,20180418,000000,9.08,9.18,9.045,9.13,179080,0
+CDNA.US,D,20180419,000000,9.1,9.22,8.98,8.99,182463,0
+CDNA.US,D,20180420,000000,9.01,9.21,9.01,9.2,148750,0
+CDNA.US,D,20180423,000000,9.23,9.48,9.21,9.45,160025,0
+CDNA.US,D,20180424,000000,9.5,9.5,9.215,9.35,157991,0
+CDNA.US,D,20180425,000000,9.38,9.51,9.03,9.47,233544,0
+CDNA.US,D,20180426,000000,9.5,9.55,9.28,9.42,103211,0
+CDNA.US,D,20180427,000000,9.43,9.47,9.22,9.36,69469,0
+CDNA.US,D,20180430,000000,9.44,9.97,9.22,9.79,1595003,0
+CDNA.US,D,20180501,000000,9.85,10.4301,9.85,10.29,685064,0
+CDNA.US,D,20180502,000000,10.31,10.5,10.09,10.2,379601,0
+CDNA.US,D,20180503,000000,10.3,10.5206,10.27,10.5,450946,0
+CDNA.US,D,20180504,000000,10.54,10.69,10.41,10.66,219894,0
+CDNA.US,D,20180507,000000,10.7,10.88,10.62,10.64,197964,0
+CDNA.US,D,20180508,000000,10.67,10.93,10.5655,10.73,266065,0
+CDNA.US,D,20180509,000000,10.82,11.3,10.8,11.2,626551,0
+CDNA.US,D,20180510,000000,11.24,11.25,10.75,11.16,356451,0
+CDNA.US,D,20180511,000000,11.83,11.83,10.75,10.97,433208,0
+CDNA.US,D,20180514,000000,10.97,11.09,10.55,10.65,316971,0
+CDNA.US,D,20180515,000000,10.6,10.97,10.04,10.91,455582,0
+CDNA.US,D,20180516,000000,10.91,11.37,10.91,11.3,329362,0
+CDNA.US,D,20180517,000000,11.3,11.35,10.771,11,307975,0
+CDNA.US,D,20180518,000000,10.94,11.73,10.8218,11.64,962695,0
+CDNA.US,D,20180521,000000,11.78,11.83,11.29,11.5,296561,0
+CDNA.US,D,20180522,000000,11.53,11.82,11.46,11.8,284068,0
+CDNA.US,D,20180523,000000,11.77,11.99,11.55,11.7,245184,0
+CDNA.US,D,20180524,000000,11.7,11.94,11.57,11.82,233674,0
+CDNA.US,D,20180525,000000,11.79,11.84,11.46,11.56,249447,0
+CDNA.US,D,20180529,000000,11.56,11.72,11.31,11.56,318565,0
+CDNA.US,D,20180530,000000,11.56,12.5,11.56,12.49,455286,0
+CDNA.US,D,20180531,000000,12.45,13.32,12.44,13.24,908526,0
+CDNA.US,D,20180601,000000,13.4,13.595,13.17,13.44,668292,0
+CDNA.US,D,20180604,000000,13.6,13.66,12.82,13.41,564804,0
+CDNA.US,D,20180605,000000,13.49,15.25,13.38,14.96,1104012,0
+CDNA.US,D,20180606,000000,15.29,15.51,14.72,15.44,967274,0
+CDNA.US,D,20180607,000000,15.5,15.5,14.05,15.24,665187,0
+CDNA.US,D,20180608,000000,15.15,15.25,14.84,15.13,660087,0
+CDNA.US,D,20180611,000000,15.21,15.25,14.82,15.11,491960,0
+CDNA.US,D,20180612,000000,15.09,15.45,14.87,15.24,399255,0
+CDNA.US,D,20180613,000000,15.15,15.4,14.75,15.01,422434,0
+CDNA.US,D,20180614,000000,15.03,15.18,14.83,15.14,432702,0
+CDNA.US,D,20180615,000000,15.15,15.85,15.06,15.79,610822,0
+CDNA.US,D,20180618,000000,15.82,16,15.53,15.78,467985,0
+CDNA.US,D,20180619,000000,15.23,15.82,14.14,15.6,863358,0
+CDNA.US,D,20180620,000000,15.66,15.9207,14.6,14.74,573521,0
+CDNA.US,D,20180621,000000,14.7,14.86,14.11,14.61,915621,0
+CDNA.US,D,20180622,000000,13.59,14.125,10.31,13.23,10037475,0
+CDNA.US,D,20180625,000000,12.52,12.8,11.3,11.97,2873504,0
+CDNA.US,D,20180626,000000,12,12.74,11.76,12,1313349,0
+CDNA.US,D,20180627,000000,12.04,12.545,11.8,12.01,705583,0
+CDNA.US,D,20180628,000000,12.01,12.958,12.01,12.62,710602,0
+CDNA.US,D,20180629,000000,12.85,12.85,12.0318,12.24,1281474,0
+CDNA.US,D,20180702,000000,12.12,12.91,12.0751,12.88,439672,0
+CDNA.US,D,20180703,000000,12.89,12.95,12.46,12.66,270972,0
+CDNA.US,D,20180705,000000,12.71,13.5,12.58,13.43,608132,0
+CDNA.US,D,20180706,000000,13.46,13.68,12.945,13.03,391295,0
+CDNA.US,D,20180709,000000,13.03,13.29,12.58,12.82,506968,0
+CDNA.US,D,20180710,000000,12.78,13.1,12.5551,12.65,273596,0
+CDNA.US,D,20180711,000000,12.62,12.92,12.6,12.76,206114,0
+CDNA.US,D,20180712,000000,12.76,12.78,12.42,12.62,342798,0
+CDNA.US,D,20180713,000000,12.66,12.82,12.21,12.39,232599,0
+CDNA.US,D,20180716,000000,12.43,12.43,11.85,12.22,381418,0
+CDNA.US,D,20180717,000000,12.12,12.675,12.09,12.55,288673,0
+CDNA.US,D,20180718,000000,12.55,12.62,12.22,12.54,152604,0
+CDNA.US,D,20180719,000000,12.73,12.73,12.37,12.49,174948,0
+CDNA.US,D,20180720,000000,12.48,12.63,12.35,12.49,183015,0
+CDNA.US,D,20180723,000000,12.5,12.565,12.21,12.47,207726,0
+CDNA.US,D,20180724,000000,12.48,12.77,12.12,12.35,269253,0
+CDNA.US,D,20180725,000000,12.28,12.525,12.08,12.52,154324,0
+CDNA.US,D,20180726,000000,12.55,12.82,12.37,12.63,483789,0
+CDNA.US,D,20180727,000000,12.69,12.69,12.03,12.1,309599,0
+CDNA.US,D,20180730,000000,12.11,12.34,11.93,12.1,181470,0
+CDNA.US,D,20180731,000000,12.15,13.5,12.1252,13.46,470489,0
+CDNA.US,D,20180801,000000,13.42,14.58,13.39,14.46,782243,0
+CDNA.US,D,20180802,000000,14.46,14.64,13.9,14.6,458065,0
+CDNA.US,D,20180803,000000,14.51,14.6,13.98,14.26,242633,0
+CDNA.US,D,20180806,000000,14.26,14.949,13.94,14.7,455384,0
+CDNA.US,D,20180807,000000,14.77,15.1,14.52,14.95,333069,0
+CDNA.US,D,20180808,000000,14.88,14.98,14.63,14.73,171907,0
+CDNA.US,D,20180809,000000,14.76,15.12,14.62,14.97,179607,0
+CDNA.US,D,20180810,000000,17.5,18.05,15.8,16.99,1375875,0
+CDNA.US,D,20180813,000000,17.19,17.205,16.23,16.95,594275,0
+CDNA.US,D,20180814,000000,16.95,17.09,16.71,16.88,556319,0
+CDNA.US,D,20180815,000000,16.77,16.95,16.48,16.86,383998,0
+CDNA.US,D,20180816,000000,16.86,17.39,16.62,17.07,380408,0
+CDNA.US,D,20180817,000000,17.25,17.48,16.53,17.28,379699,0
+CDNA.US,D,20180820,000000,17.31,17.4,16.8,17.03,279719,0
+CDNA.US,D,20180821,000000,17.19,17.84,17.19,17.45,536480,0
+CDNA.US,D,20180822,000000,17.52,20.26,17.45,20.18,1389282,0
+CDNA.US,D,20180823,000000,20.18,20.54,19.63,20.3,873668,0
+CDNA.US,D,20180824,000000,20.3,21.73,20.3,21.2,861223,0
+CDNA.US,D,20180827,000000,21.2,21.75,20.8,21.51,688623,0
+CDNA.US,D,20180828,000000,21.6,22.49,21.58,21.66,434894,0
+CDNA.US,D,20180829,000000,21.66,22.87,21.6101,22.8,579391,0
+CDNA.US,D,20180830,000000,22.94,24.09,22.86,23.15,740600,0
+CDNA.US,D,20180831,000000,23.05,24.4,23,24.31,766146,0
+CDNA.US,D,20180904,000000,24.11,24.155,22.33,23.87,964833,0
+CDNA.US,D,20180905,000000,24.9,25.47,23.3,24.95,933489,0
+CDNA.US,D,20180906,000000,25,27.12,24.81,25.36,1518818,0
+CDNA.US,D,20180907,000000,25.16,25.85,24.89,25.5,663973,0
+CDNA.US,D,20180910,000000,25.66,27.5454,25.5254,26.96,735842,0
+CDNA.US,D,20180911,000000,27.19,27.24,23.66,24.95,1250756,0
+CDNA.US,D,20180912,000000,24.83,25.49,23.0001,25.4,683708,0
+CDNA.US,D,20180913,000000,25.98,26.06,24.61,25.7,559126,0
+CDNA.US,D,20180914,000000,25.35,26.33,25.12,26.16,626825,0
+CDNA.US,D,20180917,000000,26.16,27.46,26,26.04,708296,0
+CDNA.US,D,20180918,000000,26.24,27.3,26,27.14,638911,0
+CDNA.US,D,20180919,000000,27.08,27.3644,25.53,25.87,724443,0
+CDNA.US,D,20180920,000000,26.09,26.75,25.84,25.86,557525,0
+CDNA.US,D,20180921,000000,25.81,26.36,25.56,25.95,2014577,0
+CDNA.US,D,20180924,000000,25.95,27.4,25.93,26.58,727533,0
+CDNA.US,D,20180925,000000,26.55,28.46,26.55,28.15,766073,0
+CDNA.US,D,20180926,000000,28.36,29.21,28,28.71,528263,0
+CDNA.US,D,20180927,000000,29.06,29.6,27.31,27.46,750899,0
+CDNA.US,D,20180928,000000,27.46,29.1,27.31,28.85,789745,0
+CDNA.US,D,20181001,000000,28.87,29.455,27.53,27.94,703355,0
+CDNA.US,D,20181002,000000,27.94,27.94,25.23,25.73,691712,0
+CDNA.US,D,20181003,000000,26.4,27.4779,25.55,27.34,568546,0
+CDNA.US,D,20181004,000000,26.25,26.95,26.01,26.43,354990,0
+CDNA.US,D,20181005,000000,26.34,26.65,23.18,23.77,772976,0
+CDNA.US,D,20181008,000000,23.51,24.76,23.11,24.19,586962,0
+CDNA.US,D,20181009,000000,23.79,24.61,23.3394,23.92,625458,0
+CDNA.US,D,20181010,000000,23.25,23.62,21.75,22.5,771985,0
+CDNA.US,D,20181011,000000,22.19,23.5,21.71,22.15,697715,0
+CDNA.US,D,20181012,000000,22.36,23.23,21.701,22.22,535934,0
+CDNA.US,D,20181015,000000,22.2,22.2,21.35,21.87,358038,0
+CDNA.US,D,20181016,000000,21.99,23.945,21.3036,23.84,999248,0
+CDNA.US,D,20181017,000000,23.97,25.68,23.81,25.48,709028,0
+CDNA.US,D,20181018,000000,25.25,25.86,24.69,24.73,507360,0
+CDNA.US,D,20181019,000000,24.93,25.93,24.31,24.55,493920,0
+CDNA.US,D,20181022,000000,24.61,24.98,23.57,24.6,288954,0
+CDNA.US,D,20181023,000000,23.63,24.4617,22.7,23.61,850493,0
+CDNA.US,D,20181024,000000,23.49,24.59,22.73,22.79,642640,0
+CDNA.US,D,20181025,000000,23.12,24.515,22.82,24.26,541365,0
+CDNA.US,D,20181026,000000,23.67,24.2,21.85,24.14,792925,0
+CDNA.US,D,20181029,000000,24.53,25.16,23.36,23.92,706633,0
+CDNA.US,D,20181030,000000,23.81,25.4,23.26,24.55,557680,0
+CDNA.US,D,20181031,000000,24.85,27.5,24.56,26.11,1080568,0
+CDNA.US,D,20181101,000000,26.53,27.76,26.11,27.28,907358,0
+CDNA.US,D,20181102,000000,27.55,27.73,26.411,27.45,440115,0
+CDNA.US,D,20181105,000000,27.34,27.5,25.875,26.59,494303,0
+CDNA.US,D,20181106,000000,26.5,27.6,26.3,27.51,568274,0
+CDNA.US,D,20181107,000000,27.56,28.63,27.09,28.38,701489,0
+CDNA.US,D,20181108,000000,28.65,29.39,27.06,27.74,736808,0
+CDNA.US,D,20181109,000000,29.25,30.15,24.19,25.61,2160093,0
+CDNA.US,D,20181112,000000,25.9,27.9393,24.37,27.53,535754,0
+CDNA.US,D,20181113,000000,27.24,28.2799,25.46,25.49,537056,0
+CDNA.US,D,20181114,000000,25.52,27.65,25.52,26.41,1392024,0
+CDNA.US,D,20181115,000000,26.49,30.01,26.43,29.71,1179803,0
+CDNA.US,D,20181116,000000,29.61,30.1463,29.1,29.95,898075,0
+CDNA.US,D,20181119,000000,29.81,30,25.6,26.21,835035,0
+CDNA.US,D,20181120,000000,25.7,27.04,24.85,25.06,583664,0
+CDNA.US,D,20181121,000000,25.13,27.2,24.8,26.48,442506,0
+CDNA.US,D,20181123,000000,26.13,27.73,26,26.9,216777,0
+CDNA.US,D,20181126,000000,27.25,27.98,26.61,27.72,554278,0
+CDNA.US,D,20181127,000000,27.39,28.9,27.06,27.53,353140,0
+CDNA.US,D,20181128,000000,27.6,29.0144,27.0036,28.52,520879,0
+CDNA.US,D,20181129,000000,28.39,29.36,27.86,28.66,442572,0
+CDNA.US,D,20181130,000000,29.13,29.44,27.73,29.27,724903,0
+CDNA.US,D,20181203,000000,30,30.8,29.13,30.02,893091,0
+CDNA.US,D,20181204,000000,29.9,30.02,27.03,27.77,885434,0
+CDNA.US,D,20181206,000000,27.15,28.4415,26.02,27.91,745715,0
+CDNA.US,D,20181207,000000,27.69,28.81,25.9,26.68,614638,0
+CDNA.US,D,20181210,000000,26.6,27.5,26.15,26.54,432093,0
+CDNA.US,D,20181211,000000,27.06,28.75,26.68,27.42,627621,0
+CDNA.US,D,20181212,000000,27.8,28.26,26.76,27.66,501045,0
+CDNA.US,D,20181213,000000,27.91,28.64,26.855,27.91,600827,0
+CDNA.US,D,20181214,000000,27.41,27.53,26.43,27.44,488842,0
+CDNA.US,D,20181217,000000,27.43,27.43,24.06,24.38,727393,0
+CDNA.US,D,20181218,000000,24.65,25.86,24.65,25.51,639055,0
+CDNA.US,D,20181219,000000,25.57,26.93,24.89,25.34,516574,0
+CDNA.US,D,20181220,000000,25.2,25.26,22,22.95,973192,0
+CDNA.US,D,20181221,000000,22.91,23.085,19.32,19.89,2076642,0
+CDNA.US,D,20181224,000000,19.14,20.42,19.11,20.03,598547,0
+CDNA.US,D,20181226,000000,20.34,22.82,19.8711,22.67,892029,0
+CDNA.US,D,20181227,000000,22.01,23.25,21.15,23.24,578662,0
+CDNA.US,D,20181228,000000,23.48,24.25,22.54,23.5,535205,0
+CDNA.US,D,20181231,000000,23.72,25.67,23.665,25.14,740124,0
+CDNA.US,D,20190102,000000,24.31,24.4,22.71,23.98,739491,0
+CDNA.US,D,20190103,000000,23.72,24.02,22.46,22.61,640571,0
+CDNA.US,D,20190104,000000,23.68,25.63,22.95,24.92,998905,0
+CDNA.US,D,20190107,000000,23,26.47,21.46,25.5,1675060,0
+CDNA.US,D,20190108,000000,26.12,26.73,25.05,26.41,794168,0
+CDNA.US,D,20190109,000000,26.51,27.71,26.42,27.31,788935,0
+CDNA.US,D,20190110,000000,27.19,27.64,26.291,27.19,707090,0
+CDNA.US,D,20190111,000000,27,27.01,24.4,24.74,1118222,0
+CDNA.US,D,20190114,000000,24.66,24.66,21.84,22.09,808875,0
+CDNA.US,D,20190115,000000,22.22,23.43,22.16,23.39,768010,0
+CDNA.US,D,20190116,000000,23.12,25.1,23.12,23.79,706685,0
+CDNA.US,D,20190117,000000,23.49,24.12,23.05,23.89,674361,0
+CDNA.US,D,20190118,000000,24.13,24.8,23.46,24.62,502524,0
+CDNA.US,D,20190122,000000,24.1,25.205,23.89,25.05,660251,0
+CDNA.US,D,20190123,000000,25.29,25.99,25.1,25.89,827608,0
+CDNA.US,D,20190124,000000,26.04,27.589,25.93,27.28,964403,0
+CDNA.US,D,20190125,000000,27.52,28.98,27.33,28.77,886051,0
+CDNA.US,D,20190128,000000,28.33,28.33,26.512,27.46,707613,0
+CDNA.US,D,20190129,000000,27.48,27.74,26.26,26.69,403760,0
+CDNA.US,D,20190130,000000,27,27.35,26.09,26.95,655854,0
+CDNA.US,D,20190131,000000,26.87,28.5775,26.41,28.03,603107,0
+CDNA.US,D,20190201,000000,27.62,27.75,26.21,26.56,688471,0
+CDNA.US,D,20190204,000000,26.55,27.59,25.44,27.17,613851,0
+CDNA.US,D,20190205,000000,27.34,27.52,25.76,25.78,438402,0
+CDNA.US,D,20190206,000000,25.61,25.99,24.59,25.23,404668,0
+CDNA.US,D,20190207,000000,24.9,25.29,24.13,24.41,401377,0
+CDNA.US,D,20190208,000000,24.31,24.89,23.7,24.51,424502,0
+CDNA.US,D,20190211,000000,24.51,24.82,23.46,23.65,453957,0
+CDNA.US,D,20190212,000000,23.82,24.45,23.45,24.44,451719,0
+CDNA.US,D,20190213,000000,24.5,25.014,23.5,23.55,579974,0
+CDNA.US,D,20190214,000000,23.47,24.67,23.21,23.99,583187,0
+CDNA.US,D,20190215,000000,24.63,26.62,24.63,26.51,1062498,0
+CDNA.US,D,20190219,000000,26,27.6061,26,26.3,683354,0
+CDNA.US,D,20190220,000000,26.3,27.0208,25.68,26.87,344730,0
+CDNA.US,D,20190221,000000,26.88,28.4,26.88,28.04,812404,0
+CDNA.US,D,20190222,000000,28.11,29.62,28,29.6,824596,0
+CDNA.US,D,20190225,000000,29.96,30.1,28.05,29.51,717420,0
+CDNA.US,D,20190226,000000,29.45,30.07,28.7,29,676839,0
+CDNA.US,D,20190227,000000,28.94,31.93,28.75,31.56,1541203,0
+CDNA.US,D,20190228,000000,31.7,31.9,30.46,31.12,820883,0
+CDNA.US,D,20190301,000000,31.39,31.68,30.23,31.64,1076736,0
+CDNA.US,D,20190304,000000,31.99,32.3688,31.02,31.48,1457394,0
+CDNA.US,D,20190305,000000,31.27,32.65,30.0087,31.58,867085,0
+CDNA.US,D,20190306,000000,31.42,32.48,30.38,30.9,845440,0
+CDNA.US,D,20190307,000000,30.4,35.85,30.3,33.94,2870792,0
+CDNA.US,D,20190308,000000,33.27,34.4,32.7638,34.16,839579,0
+CDNA.US,D,20190311,000000,34.5,34.92,33.5401,34.8,802742,0
+CDNA.US,D,20190312,000000,34.79,36.23,34.5,36.15,1018688,0
+CDNA.US,D,20190313,000000,36.47,36.95,35.83,36.86,937500,0
+CDNA.US,D,20190314,000000,36.97,38.19,36.34,38.15,1149783,0
+CDNA.US,D,20190315,000000,38.17,38.38,35.3611,35.59,1104423,0
+CDNA.US,D,20190318,000000,35.6,36.4289,35.11,35.85,754341,0
+CDNA.US,D,20190319,000000,36.06,36.89,35.443,36.36,740032,0
+CDNA.US,D,20190320,000000,36.36,37.4957,35.64,37,609625,0
+CDNA.US,D,20190321,000000,37.01,39.23,37.01,39.21,598772,0
+CDNA.US,D,20190322,000000,38.9,39.38,36.76,36.92,766965,0
+CDNA.US,D,20190325,000000,36.99,38.285,36.4,37.27,426113,0
+CDNA.US,D,20190326,000000,37.72,38.25,36.375,36.9,692038,0
+CDNA.US,D,20190327,000000,36.84,37.1,33.0307,33.6,1079723,0
+CDNA.US,D,20190328,000000,33.65,34.2,31.81,32.93,1304356,0
+CDNA.US,D,20190329,000000,33.14,33.385,31.26,31.52,1062569,0
+CDNA.US,D,20190401,000000,31.78,32.14,30.35,31.15,941698,0
+CDNA.US,D,20190402,000000,31.25,32.35,30.55,31.61,890992,0
+CDNA.US,D,20190403,000000,32.15,33.17,31.65,32.18,778573,0
+CDNA.US,D,20190404,000000,31.81,32.25,27,27.75,2476248,0
+CDNA.US,D,20190405,000000,28.31,28.53,26.86,28.38,1430873,0
+CDNA.US,D,20190408,000000,28.38,28.6489,27.435,27.99,860104,0
+CDNA.US,D,20190409,000000,27.76,29.105,27.6001,28.23,690667,0
+CDNA.US,D,20190410,000000,28.33,29.66,28.02,29.61,621116,0
+CDNA.US,D,20190411,000000,29.63,31.34,28.94,30.84,956153,0
+CDNA.US,D,20190412,000000,30.88,31.56,28.31,28.42,1138013,0
+CDNA.US,D,20190415,000000,28.43,28.995,27.6,28.26,428223,0
+CDNA.US,D,20190416,000000,28.46,29.16,27.8967,28.38,545183,0
+CDNA.US,D,20190417,000000,28.38,28.38,25.54,26.46,962374,0
+CDNA.US,D,20190418,000000,26.46,26.85,25.64,26.5,519662,0
+CDNA.US,D,20190422,000000,26.51,26.84,25.6312,25.78,533056,0
+CDNA.US,D,20190423,000000,25.72,26.91,25.65,26.65,1243711,0
+CDNA.US,D,20190424,000000,26.93,26.93,25.84,26.46,602562,0
+CDNA.US,D,20190425,000000,26.48,26.81,25.84,25.94,593742,0
+CDNA.US,D,20190426,000000,26.3,28.66,26.15,28.38,792431,0
+CDNA.US,D,20190429,000000,28.52,28.75,27.52,27.61,646056,0
+CDNA.US,D,20190430,000000,27.52,28.19,26.6315,27.21,707249,0
+CDNA.US,D,20190501,000000,27.41,27.74,26.56,27.06,1074890,0
+CDNA.US,D,20190502,000000,27.04,28.64,27,28.38,566050,0
+CDNA.US,D,20190503,000000,28.64,30.78,28.64,30.06,811295,0
+CDNA.US,D,20190506,000000,29,30.67,28.53,30.43,655460,0
+CDNA.US,D,20190507,000000,29.92,30.67,28,28.62,1517747,0
+CDNA.US,D,20190508,000000,28.15,29.76,28.15,29.15,1063693,0
+CDNA.US,D,20190509,000000,31.16,34.4,30.69,32.9,2979567,0
+CDNA.US,D,20190510,000000,32.63,33.7,30.95,32.27,1472667,0
+CDNA.US,D,20190513,000000,31.06,32.46,30.61,32.23,1027302,0
+CDNA.US,D,20190514,000000,32.37,33.73,31.73,33.4,597517,0
+CDNA.US,D,20190515,000000,33,34.3,32.64,33.65,502445,0
+CDNA.US,D,20190516,000000,33.92,35.17,33.32,34.52,903540,0
+CDNA.US,D,20190517,000000,34.23,35.17,32.66,32.75,528899,0
+CDNA.US,D,20190520,000000,32.62,32.75,31.4723,32.43,760310,0
+CDNA.US,D,20190521,000000,32.77,34.08,32.53,33.99,720585,0
+CDNA.US,D,20190522,000000,33.72,34.255,33.17,33.21,565134,0
+CDNA.US,D,20190523,000000,32.69,32.69,31.32,31.9,642702,0
+CDNA.US,D,20190524,000000,31.97,32.52,31.57,31.63,719967,0
+CDNA.US,D,20190528,000000,32.08,33.6,31.57,31.78,611014,0
+CDNA.US,D,20190529,000000,31.45,31.59,30.03,31.07,753471,0
+CDNA.US,D,20190530,000000,31.21,32.44,31.21,32.21,406791,0
+CDNA.US,D,20190531,000000,31.77,32.57,31.4,31.62,696789,0
+CDNA.US,D,20190603,000000,31.76,33.41,31.65,32.8,654451,0
+CDNA.US,D,20190604,000000,33.27,33.48,31.9,33.43,633699,0
+CDNA.US,D,20190605,000000,33.65,33.92,33.11,33.53,488150,0
+CDNA.US,D,20190606,000000,33.6,36.43,33.32,35.87,1372347,0
+CDNA.US,D,20190607,000000,36.4,37.6628,35.91,37.39,762514,0
+CDNA.US,D,20190610,000000,37.55,37.87,36.26,36.36,622669,0
+CDNA.US,D,20190611,000000,36.58,36.73,35.42,35.76,503661,0
+CDNA.US,D,20190612,000000,36.45,38.91,36.13,38.12,542202,0
+CDNA.US,D,20190613,000000,38.2,38.51,37.25,37.93,509156,0
+CDNA.US,D,20190614,000000,37.98,38.56,36.84,36.92,397511,0
+CDNA.US,D,20190617,000000,37.16,38.41,36.58,38.26,577184,0
+CDNA.US,D,20190618,000000,38.65,39.1624,38.04,38.61,548785,0
+CDNA.US,D,20190619,000000,38.7,40.45,38.5,39.77,569894,0
+CDNA.US,D,20190620,000000,40.03,40.5,37.53,38.2,729785,0
+CDNA.US,D,20190621,000000,38.01,38.35,36.55,38.03,1256082,0
+CDNA.US,D,20190624,000000,38.11,38.11,33.84,34.23,760198,0
+CDNA.US,D,20190625,000000,34.5,36.145,34.11,35.61,518897,0
+CDNA.US,D,20190626,000000,35.94,36.6,34.3442,34.68,391851,0
+CDNA.US,D,20190627,000000,34.66,36,34.66,35.97,479597,0
+CDNA.US,D,20190628,000000,36.1,36.7,35.53,35.99,1560963,0
+CDNA.US,D,20190701,000000,36.75,37.41,35.2,35.87,624775,0
+CDNA.US,D,20190702,000000,35.73,35.94,34.08,35.71,768043,0
+CDNA.US,D,20190703,000000,35.75,36.75,35.22,36.29,277011,0
+CDNA.US,D,20190705,000000,35.79,36.09,34.71,35.34,345949,0
+CDNA.US,D,20190708,000000,35.19,35.8099,34.41,35.39,584863,0
+CDNA.US,D,20190709,000000,35.29,39.34,34.96,38.58,1233362,0
+CDNA.US,D,20190710,000000,39.12,41,38.62,39.53,1297260,0
+CDNA.US,D,20190711,000000,41.27,41.27,39.13,40.08,1003741,0
+CDNA.US,D,20190712,000000,40,40.01,37.86,38.33,517644,0
+CDNA.US,D,20190715,000000,38.41,38.5815,36.9,37.4,627470,0
+CDNA.US,D,20190716,000000,37.25,37.6699,31.75,32.57,6397663,0
+CDNA.US,D,20190717,000000,32.6,33.24,30.65,30.96,1793599,0
+CDNA.US,D,20190718,000000,31.68,31.87,29.79,31.68,1295981,0
+CDNA.US,D,20190719,000000,31.53,32.1,31.26,31.72,900352,0
+CDNA.US,D,20190722,000000,31.85,33.495,31.49,33.02,746548,0
+CDNA.US,D,20190723,000000,33.04,34.12,32.415,32.7,855271,0
+CDNA.US,D,20190724,000000,32.51,33.25,32.16,32.98,506590,0
+CDNA.US,D,20190725,000000,32.8,32.825,31.28,31.29,681731,0
+CDNA.US,D,20190726,000000,31.51,32.5,31.51,32.28,479156,0
+CDNA.US,D,20190729,000000,32.18,33.24,31.28,33.07,730880,0
+CDNA.US,D,20190730,000000,32.86,34.36,32.655,34.25,1240816,0
+CDNA.US,D,20190731,000000,34.11,34.68,32.77,32.77,727849,0
+CDNA.US,D,20190801,000000,32.61,34.455,32.505,34,916529,0
+CDNA.US,D,20190802,000000,38.46,38.5,33.22,35.01,2121254,0
+CDNA.US,D,20190805,000000,34.1,34.79,30.25,30.67,1231152,0
+CDNA.US,D,20190806,000000,30.76,31.4,26.57,27.61,1761895,0
+CDNA.US,D,20190807,000000,27.51,28.5,26.61,27.35,890086,0
+CDNA.US,D,20190808,000000,27.35,28.01,26.63,27.04,1155515,0
+CDNA.US,D,20190809,000000,26.99,27.32,24.66,24.77,1918620,0
+CDNA.US,D,20190812,000000,24.52,25.2,23.7,24.96,1288838,0
+CDNA.US,D,20190813,000000,24.55,25.75,24,25.08,563308,0
+CDNA.US,D,20190814,000000,24.59,25.47,23.64,23.7,675972,0
+CDNA.US,D,20190815,000000,23.71,24.12,22.54,23.17,733659,0
+CDNA.US,D,20190816,000000,23.55,24.67,23.51,23.63,752928,0
+CDNA.US,D,20190819,000000,24,24.65,23.81,24.09,507312,0
+CDNA.US,D,20190820,000000,23.92,25.69,23.92,24.63,683899,0
+CDNA.US,D,20190821,000000,24.74,25.73,23.7,23.74,838621,0
+CDNA.US,D,20190822,000000,23.98,24.56,23.5501,23.62,960401,0
+CDNA.US,D,20190823,000000,23.53,23.7699,22.52,22.8,620811,0
+CDNA.US,D,20190826,000000,23.11,23.63,22.82,23.35,607172,0
+CDNA.US,D,20190827,000000,23.39,23.8,22.29,23.2,795705,0
+CDNA.US,D,20190828,000000,23.2,23.95,23.14,23.86,656841,0
+CDNA.US,D,20190829,000000,24.07,24.75,23.9,24.15,892202,0
+CDNA.US,D,20190830,000000,24.23,24.67,22.52,22.82,612134,0
+CDNA.US,D,20190903,000000,22.57,22.75,21.15,21.78,1052794,0
+CDNA.US,D,20190904,000000,22.03,22.64,21.86,22.29,528711,0
+CDNA.US,D,20190905,000000,22.49,23.1,22.04,22.91,483934,0
+CDNA.US,D,20190906,000000,22.86,23.32,21.6,21.7,440787,0
+CDNA.US,D,20190909,000000,21.51,21.64,20.1,20.25,848976,0
+CDNA.US,D,20190910,000000,20.15,20.55,19.53,20.03,1212322,0
+CDNA.US,D,20190911,000000,20.09,20.55,19.56,20.44,1351870,0
+CDNA.US,D,20190912,000000,20.55,22.18,19.79,21.96,837745,0
+CDNA.US,D,20190913,000000,21.88,22.99,21.3921,22.3,867069,0
+CDNA.US,D,20190916,000000,22.13,23.74,22.12,23.67,707946,0
+CDNA.US,D,20190917,000000,23.69,24.23,23.05,23.46,529277,0
+CDNA.US,D,20190918,000000,23.5,24.12,23.16,23.87,1018386,0
+CDNA.US,D,20190919,000000,23.99,24.89,23.81,24.14,893253,0
+CDNA.US,D,20190920,000000,24.06,24.23,23.22,24.06,2268920,0
+CDNA.US,D,20190923,000000,24.31,24.31,22.9028,23.4,611474,0
+CDNA.US,D,20190924,000000,23.56,23.765,21.91,22.09,718318,0
+CDNA.US,D,20190925,000000,21.98,23.04,21.77,22.7,684069,0
+CDNA.US,D,20190926,000000,22.74,23.17,21.4,21.71,595767,0
+CDNA.US,D,20190927,000000,22.01,22.95,21.65,21.83,952124,0
+CDNA.US,D,20190930,000000,21.78,22.74,21.2336,22.61,1061441,0
+CDNA.US,D,20191001,000000,23.12,24.09,22.9,23,1008082,0
+CDNA.US,D,20191002,000000,22.95,23.75,22.02,23.7,620947,0
+CDNA.US,D,20191003,000000,23.38,25.67,23.38,25.46,887885,0
+CDNA.US,D,20191004,000000,25.77,26.8,24.96,25.37,707099,0
+CDNA.US,D,20191007,000000,25.39,26.13,25.12,26.1,715434,0
+CDNA.US,D,20191008,000000,26,26.905,25.835,26.07,779032,0
+CDNA.US,D,20191009,000000,26.27,26.65,25.84,26.4,467976,0
+CDNA.US,D,20191010,000000,26.49,27.47,25.96,27.24,732815,0
+CDNA.US,D,20191011,000000,27.51,28.5725,27.05,28.15,768378,0
+CDNA.US,D,20191014,000000,27.96,28.625,27.5,28.13,678222,0
+CDNA.US,D,20191015,000000,28.37,29.18,28.14,28.41,802699,0
+CDNA.US,D,20191016,000000,28.26,28.26,25.59,26.04,784905,0
+CDNA.US,D,20191017,000000,26.16,26.73,25.81,26.32,657320,0
+CDNA.US,D,20191018,000000,26.15,26.64,25.67,26.17,753331,0
+CDNA.US,D,20191021,000000,26.43,26.8,26.055,26.76,590801,0
+CDNA.US,D,20191022,000000,27,27.59,26.32,27.22,332481,0
+CDNA.US,D,20191023,000000,27.03,27.66,26.48,26.64,378079,0
+CDNA.US,D,20191024,000000,26.64,27,26.16,26.76,344188,0
+CDNA.US,D,20191025,000000,26.7,27.11,26.48,26.72,259144,0
+CDNA.US,D,20191028,000000,26.78,27.71,26.78,27.37,639544,0
+CDNA.US,D,20191029,000000,27.4,27.52,26.57,27.02,607098,0
+CDNA.US,D,20191030,000000,27.02,27.1,26.01,26.18,495600,0
+CDNA.US,D,20191031,000000,26.47,27.17,25.72,26.21,792312,0
+CDNA.US,D,20191101,000000,24.21,24.45,21.15,23.09,3581512,0
+CDNA.US,D,20191104,000000,23.5,23.9398,20,20.72,2116297,0
+CDNA.US,D,20191105,000000,20.98,21.5,19.68,19.95,1265149,0
+CDNA.US,D,20191106,000000,19.81,20.99,19.73,20.19,676841,0
+CDNA.US,D,20191107,000000,20.19,21.4,19.63,19.97,646308,0
+CDNA.US,D,20191108,000000,19.85,20.81,19.52,20.69,695540,0
+CDNA.US,D,20191111,000000,20.52,21.21,20.36,20.99,768680,0
+CDNA.US,D,20191112,000000,20.99,21.42,20.25,20.27,493105,0
+CDNA.US,D,20191113,000000,20.13,20.27,19.68,19.79,715661,0
+CDNA.US,D,20191114,000000,19.73,19.84,19.13,19.26,617715,0
+CDNA.US,D,20191115,000000,19.46,20.23,19.46,19.73,445246,0
+CDNA.US,D,20191118,000000,19.77,20.29,19.43,20,602747,0
+CDNA.US,D,20191119,000000,20.05,20.99,19.66,20.19,787178,0
+CDNA.US,D,20191120,000000,20.26,20.69,19.15,19.24,828416,0
+CDNA.US,D,20191121,000000,19.35,19.7201,18.75,19.55,898966,0
+CDNA.US,D,20191122,000000,19.71,20.84,19.67,20.7,818908,0
+CDNA.US,D,20191125,000000,20.93,21.142,20.1,20.55,779409,0
+CDNA.US,D,20191126,000000,20.46,20.83,19.82,20.34,488493,0
+CDNA.US,D,20191127,000000,20.46,21.296,20.37,20.99,551358,0
+CDNA.US,D,20191129,000000,21,21.04,20.27,20.52,205421,0
+CDNA.US,D,20191202,000000,20.5,20.6,19.35,19.54,831415,0
+CDNA.US,D,20191203,000000,19.4,20.29,19.34,20.19,794365,0
+CDNA.US,D,20191204,000000,20.38,20.61,19.91,20.33,412077,0
+CDNA.US,D,20191205,000000,20.48,21.43,20.25,20.87,1248428,0
+CDNA.US,D,20191206,000000,21.02,21.35,20.545,21.21,571200,0
+CDNA.US,D,20191209,000000,21.41,22.07,21.1,21.29,985203,0
+CDNA.US,D,20191210,000000,21.38,21.42,20.59,21.09,746666,0
+CDNA.US,D,20191211,000000,21.03,21.3695,20.61,21.16,805561,0
+CDNA.US,D,20191212,000000,21.19,22.04,21.044,21.87,782598,0
+CDNA.US,D,20191213,000000,21.83,22.1,21.43,21.75,767802,0
+CDNA.US,D,20191216,000000,21.92,22.52,21.87,22.46,525815,0
+CDNA.US,D,20191217,000000,22.46,22.59,22.19,22.41,385788,0
+CDNA.US,D,20191218,000000,22.38,22.5297,22.09,22.36,360372,0
+CDNA.US,D,20191219,000000,22.57,22.86,21.4367,22.74,1116313,0
+CDNA.US,D,20191220,000000,22.85,23.44,22.64,22.8,1456094,0
+CDNA.US,D,20191223,000000,22.8,23.22,22.23,22.59,539422,0
+CDNA.US,D,20191224,000000,22.56,23.2,22.4647,23.05,819956,0
+CDNA.US,D,20191226,000000,23.08,23.08,21.71,22.38,501007,0
+CDNA.US,D,20191227,000000,22.12,22.38,21.31,21.45,551149,0
+CDNA.US,D,20191230,000000,21.54,21.78,20.73,20.97,415071,0
+CDNA.US,D,20191231,000000,20.86,21.64,20.69,21.57,590594,0
+CDNA.US,D,20200102,000000,21.8,21.965,21.01,21.15,582909,0
+CDNA.US,D,20200103,000000,20.73,20.9726,20.32,20.54,657063,0
+CDNA.US,D,20200106,000000,20.24,21.19,19.8,20.91,561279,0
+CDNA.US,D,20200107,000000,20.83,21.18,20.15,20.31,433527,0
+CDNA.US,D,20200108,000000,20.3,20.58,19.75,19.785,940460,0
+CDNA.US,D,20200109,000000,19.83,20.04,19.51,19.64,534144,0
+CDNA.US,D,20200110,000000,19.84,20.58,19.79,19.81,1207656,0
+CDNA.US,D,20200113,000000,21,22.5,20.46,22.45,1396948,0
+CDNA.US,D,20200114,000000,22.57,22.893,21.91,22.68,725379,0
+CDNA.US,D,20200115,000000,22.68,23.83,22.6,23.06,665768,0
+CDNA.US,D,20200116,000000,23.31,23.72,22.6129,23.51,472267,0
+CDNA.US,D,20200117,000000,23.72,24.21,23.31,23.61,735339,0
+CDNA.US,D,20200121,000000,23.53,23.53,21.94,22.35,832984,0
+CDNA.US,D,20200122,000000,22.36,23.18,22.15,22.29,1454825,0
+CDNA.US,D,20200123,000000,22.19,22.23,21.3,21.65,438413,0
+CDNA.US,D,20200124,000000,21.65,21.79,21.32,21.67,984977,0
+CDNA.US,D,20200127,000000,21.31,23.39,21.155,23.05,1129630,0
+CDNA.US,D,20200128,000000,23.22,24.02,23.18,23.95,659174,0
+CDNA.US,D,20200129,000000,24,24.48,23.28,24.405,614323,0
+CDNA.US,D,20200130,000000,24.23,24.47,23.66,24.18,457370,0
+CDNA.US,D,20200131,000000,24.07,24.42,23.09,24.16,855911,0
+CDNA.US,D,20200203,000000,24.47,25.07,23.5,24.35,1013799,0
+CDNA.US,D,20200204,000000,24.93,24.98,24.25,24.79,535965,0
+CDNA.US,D,20200205,000000,24.92,25.57,24.88,25.15,786625,0
+CDNA.US,D,20200206,000000,25.35,25.72,25.0926,25.42,425417,0
+CDNA.US,D,20200207,000000,25.34,25.43,24.05,24.13,589187,0
+CDNA.US,D,20200210,000000,24.15,24.35,23.92,24.28,996431,0
+CDNA.US,D,20200211,000000,24.49,25.1,23.5,24.86,840801,0
+CDNA.US,D,20200212,000000,25.13,25.3,24.76,25.07,525544,0
+CDNA.US,D,20200213,000000,24.95,25.26,24.7,24.96,469728,0
+CDNA.US,D,20200214,000000,24.92,26.74,24.91,26.67,468950,0
+CDNA.US,D,20200218,000000,26.6,27.29,26.32,27.15,633302,0
+CDNA.US,D,20200219,000000,27.24,28.61,27.15,28.15,754046,0
+CDNA.US,D,20200220,000000,28.16,28.94,27.3,28.2,743853,0
+CDNA.US,D,20200221,000000,28.28,28.5491,27.65,28.25,631224,0
+CDNA.US,D,20200224,000000,27.13,27.29,25.87,26.55,1057298,0
+CDNA.US,D,20200225,000000,26.79,27.0909,24.65,25.04,1303765,0
+CDNA.US,D,20200226,000000,25.32,25.83,24.34,24.69,561231,0
+CDNA.US,D,20200227,000000,23.95,24.353,22.42,22.445,1042053,0
+CDNA.US,D,20200228,000000,19.5,23.34,19.1764,23.31,1443523,0
+CDNA.US,D,20200302,000000,23.2,23.43,20.81,21.79,1424572,0
+CDNA.US,D,20200303,000000,22.08,23.63,21.07,21.42,1425661,0
+CDNA.US,D,20200304,000000,21.92,24.69,21.92,24.27,1132454,0
+CDNA.US,D,20200305,000000,23.96,24.115,23.0315,23.27,701596,0
+CDNA.US,D,20200306,000000,22.59,23.94,22.06,23.43,759691,0
+CDNA.US,D,20200309,000000,22.3,24.8499,21.33,22.8,769012,0
+CDNA.US,D,20200310,000000,23.46,23.6,21.46,22,940459,0
+CDNA.US,D,20200311,000000,21.53,21.78,18.89,18.94,1101124,0
+CDNA.US,D,20200312,000000,17.4,18.09,15.36,17.005,1500993,0
+CDNA.US,D,20200313,000000,18.1,19.99,17.18,19.95,1206795,0
+CDNA.US,D,20200316,000000,17.82,18.175,16.15,16.36,1217166,0
+CDNA.US,D,20200317,000000,16.79,17.46,13.8601,15.32,1703956,0
+CDNA.US,D,20200318,000000,14.65,15.51,13.04,13.94,1031117,0
+CDNA.US,D,20200319,000000,13.9,16.54,13.9,16.21,1075966,0
+CDNA.US,D,20200320,000000,16.45,18.88,16.12,17.34,945043,0
+CDNA.US,D,20200323,000000,17.49,17.56,15.79,16.35,780387,0
+CDNA.US,D,20200324,000000,17.26,19.23,17.26,19.08,636711,0
+CDNA.US,D,20200325,000000,18.98,21.82,18.69,21.6,668196,0
+CDNA.US,D,20200326,000000,21.61,23.86,21.61,23.38,794697,0
+CDNA.US,D,20200327,000000,22.2,23.3,21.79,21.85,643570,0
+CDNA.US,D,20200330,000000,21.95,23.0096,21.16,22.4,427786,0
+CDNA.US,D,20200331,000000,22.42,23.27,21.02,21.83,519908,0
+CDNA.US,D,20200401,000000,21.28,21.55,19.08,19.46,617598,0
+CDNA.US,D,20200402,000000,19.38,21.16,19,20.64,562663,0
+CDNA.US,D,20200403,000000,20.41,20.835,18.61,18.95,449335,0
+CDNA.US,D,20200406,000000,19.88,22.1,19.88,21.94,733603,0
+CDNA.US,D,20200407,000000,22.81,23,20.42,20.56,689641,0
+CDNA.US,D,20200408,000000,21.86,22.1,20.9,21.62,566935,0
+CDNA.US,D,20200409,000000,22.39,23.465,20.69,21.89,702539,0
+CDNA.US,D,20200413,000000,21.64,21.94,20.6693,21.1,454979,0
+CDNA.US,D,20200414,000000,21.76,22.83,21.38,22.69,840206,0
+CDNA.US,D,20200415,000000,22.13,22.49,21.33,21.66,476403,0
+CDNA.US,D,20200416,000000,21.71,22.27,21.4,21.99,413731,0
+CDNA.US,D,20200417,000000,23.23,23.26,22.01,22.64,589586,0
+CDNA.US,D,20200420,000000,22.37,23.68,22.1,23.1,785908,0
+CDNA.US,D,20200421,000000,22.51,22.79,21.75,22.38,686295,0
+CDNA.US,D,20200422,000000,23.03,23.78,22.61,23.25,452732,0
+CDNA.US,D,20200423,000000,23.44,25.08,23.44,24.08,641001,0
+CDNA.US,D,20200424,000000,24.6,25.17,23.995,24.88,689773,0
+CDNA.US,D,20200427,000000,25.4,26.29,25.32,25.69,919494,0
+CDNA.US,D,20200428,000000,26.1,26.21,24.92,25.61,492045,0
+CDNA.US,D,20200429,000000,26.35,27.04,25.25,26.86,489414,0
+CDNA.US,D,20200430,000000,26.3,27.5,25.04,25.38,758988,0
+CDNA.US,D,20200501,000000,23.95,27.97,23.17,26.85,1003944,0
+CDNA.US,D,20200504,000000,26.83,28.93,26.35,28.89,785020,0
+CDNA.US,D,20200505,000000,29.1,30.1,28.75,29.45,588350,0
+CDNA.US,D,20200506,000000,29.68,29.68,28.31,28.35,516632,0
+CDNA.US,D,20200507,000000,28.6,29.44,28.04,29.27,539135,0
+CDNA.US,D,20200508,000000,29.05,29.72,28.135,28.25,470596,0
+CDNA.US,D,20200511,000000,28.2,30.46,28.15,30.03,652296,0
+CDNA.US,D,20200512,000000,30.42,30.97,29.13,29.19,769585,0
+CDNA.US,D,20200513,000000,29.35,29.7,27.195,27.67,718450,0
+CDNA.US,D,20200514,000000,26.66,28.75,26.615,28.2,499699,0
+CDNA.US,D,20200515,000000,28.07,29.99,27.935,29.93,541919,0
+CDNA.US,D,20200518,000000,31.01,32.95,30.9309,32.25,1076318,0
+CDNA.US,D,20200519,000000,32.21,32.67,30.69,30.71,483874,0
+CDNA.US,D,20200520,000000,30.89,31.37,29.56,29.69,657534,0
+CDNA.US,D,20200521,000000,29.59,30.75,29.026,30.25,623481,0
+CDNA.US,D,20200522,000000,30.25,31.48,29.96,31.39,325406,0
+CDNA.US,D,20200526,000000,32.28,32.32,30.12,30.17,749304,0
+CDNA.US,D,20200527,000000,30.61,31.93,29.14,31.86,676985,0
+CDNA.US,D,20200528,000000,32.12,32.79,31.27,31.6,418107,0
+CDNA.US,D,20200529,000000,31.6,32.23,30.96,32.12,445579,0
+CDNA.US,D,20200601,000000,31.96,33.46,31.52,32.82,520450,0
+CDNA.US,D,20200602,000000,32.78,35,32.36,34.45,1025986,0
+CDNA.US,D,20200603,000000,34.49,34.5,32.57,32.94,830598,0
+CDNA.US,D,20200604,000000,32.83,34.12,31.73,31.89,652421,0
+CDNA.US,D,20200605,000000,32.63,33.52,31.42,33.15,521908,0
+CDNA.US,D,20200608,000000,33.33,34.58,32.61,34.34,439343,0
+CDNA.US,D,20200609,000000,34,35.015,32.001,33.39,569876,0
+CDNA.US,D,20200610,000000,31.84,34.75,30.95,33.51,756100,0
+CDNA.US,D,20200611,000000,32.7,32.77,29.85,30.22,2199435,0
+CDNA.US,D,20200612,000000,31.58,32.115,30.5,31.51,1012613,0
+CDNA.US,D,20200615,000000,30.91,32.13,30.78,31.87,713347,0
+CDNA.US,D,20200616,000000,33.25,33.3,31.23,31.47,489001,0
+CDNA.US,D,20200617,000000,31.74,32.13,30.66,30.74,517657,0
+CDNA.US,D,20200618,000000,30.51,32.15,30.26,31.35,457358,0
+CDNA.US,D,20200619,000000,31.9,32.99,31.45,32.17,1858134,0
+CDNA.US,D,20200622,000000,32.44,33.9,31.04,33.74,518212,0
+CDNA.US,D,20200623,000000,34.41,34.73,33.45,34.04,572501,0
+CDNA.US,D,20200624,000000,33.9,34.37,32.3174,32.88,405928,0
+CDNA.US,D,20200625,000000,32.41,33.13,32.04,32.84,524078,0
+CDNA.US,D,20200626,000000,32.82,32.94,31.39,31.51,1067804,0
+CDNA.US,D,20200629,000000,31.85,34.44,31.6,34.14,621898,0
+CDNA.US,D,20200630,000000,34.15,35.49,33.43,35.43,619264,0
+CDNA.US,D,20200701,000000,35.4,35.77,34.31,35.24,484328,0
+CDNA.US,D,20200702,000000,35.89,35.9,34.58,34.67,293960,0
+CDNA.US,D,20200706,000000,34.93,34.99,33.94,34.49,424261,0
+CDNA.US,D,20200707,000000,34.12,35.64,33.75,34.28,406177,0
+CDNA.US,D,20200708,000000,34.33,35.8141,34.29,35.69,568539,0
+CDNA.US,D,20200709,000000,35.75,36.4,34.19,35.2,329085,0
+CDNA.US,D,20200710,000000,34.96,35.25,33.84,33.93,315654,0
+CDNA.US,D,20200713,000000,34.22,35.84,33.34,33.52,495582,0
+CDNA.US,D,20200714,000000,33.59,35.1,32.66,35.08,428430,0
+CDNA.US,D,20200715,000000,35.75,36.42,35.16,35.95,543253,0
+CDNA.US,D,20200716,000000,35.87,35.87,34.33,34.37,300412,0
+CDNA.US,D,20200717,000000,34.21,35.86,34.21,35.18,415078,0
+CDNA.US,D,20200720,000000,35.26,36.07,34.771,35.55,302473,0
+CDNA.US,D,20200721,000000,35.77,35.77,34.51,34.71,241372,0
+CDNA.US,D,20200722,000000,34.64,35.42,34.23,34.49,344218,0
+CDNA.US,D,20200723,000000,34.49,35.05,33.11,33.5,406485,0
+CDNA.US,D,20200724,000000,33.35,33.49,31.7,32.59,421060,0
+CDNA.US,D,20200727,000000,32.79,33.22,32.03,32.94,415933,0
+CDNA.US,D,20200728,000000,32.79,33.1,31.6,31.65,324917,0
+CDNA.US,D,20200729,000000,32.02,32.95,32,32.59,533393,0
+CDNA.US,D,20200730,000000,32.14,33.7,32.14,33.28,690215,0
+CDNA.US,D,20200731,000000,33.46,33.57,32.95,33.35,538167,0
+CDNA.US,D,20200803,000000,33.84,34.4,33.01,33.66,787492,0
+CDNA.US,D,20200804,000000,33.62,34.156,33.2,33.55,711794,0
+CDNA.US,D,20200805,000000,34.77,37.545,34.2804,35.4,1617405,0
+CDNA.US,D,20200806,000000,35.9,36.38,34,34.65,640085,0
+CDNA.US,D,20200807,000000,34.72,35.37,32.94,33.37,583404,0
+CDNA.US,D,20200810,000000,33.44,33.5,31.1,31.23,516611,0
+CDNA.US,D,20200811,000000,31.08,32.33,30.213,30.91,488747,0
+CDNA.US,D,20200812,000000,31.01,31.5,30.47,31.33,882582,0
+CDNA.US,D,20200813,000000,31.39,33.025,31.08,32.97,781645,0
+CDNA.US,D,20200814,000000,33.06,33.36,32.24,32.46,304895,0
+CDNA.US,D,20200817,000000,32.53,34.48,32.445,34.28,349597,0
+CDNA.US,D,20200818,000000,34.52,34.52,33.5326,34.27,300424,0
+CDNA.US,D,20200819,000000,34.45,35.27,33.99,34.58,263448,0
+CDNA.US,D,20200820,000000,34.39,35.15,33.76,34.34,226932,0
+CDNA.US,D,20200821,000000,34.28,34.68,33.595,34.11,329744,0
+CDNA.US,D,20200824,000000,34.41,34.601,32.6,32.89,475628,0
+CDNA.US,D,20200825,000000,32.92,34.16,32.56,33.89,268421,0
+CDNA.US,D,20200826,000000,33.7,34.29,33.21,34.1,311520,0
+CDNA.US,D,20200827,000000,34.06,34.28,33.46,34.13,379179,0
+CDNA.US,D,20200828,000000,34.46,34.82,33.345,34.01,279256,0
+CDNA.US,D,20200831,000000,34,34.47,33.54,34.15,291813,0
+CDNA.US,D,20200901,000000,34.27,34.52,33.65,33.79,391684,0
+CDNA.US,D,20200902,000000,33.25,34.41,32.49,34.33,265154,0
+CDNA.US,D,20200903,000000,34.23,34.23,30.43,32.205,946651,0
+CDNA.US,D,20200904,000000,32.32,32.85,29.86,31.99,772487,0
+CDNA.US,D,20200908,000000,31.33,32.72,30.905,31.89,408394,0
+CDNA.US,D,20200909,000000,32.19,33.75,31.64,33.07,407026,0
+CDNA.US,D,20200910,000000,33.08,34.31,33.08,33.21,336082,0
+CDNA.US,D,20200911,000000,33.57,34.4,32.9,33.05,282437,0
+CDNA.US,D,20200914,000000,33.72,35.16,33.5383,34.29,350977,0
+CDNA.US,D,20200915,000000,34.3,34.96,33.545,33.75,226192,0
+CDNA.US,D,20200916,000000,34.04,34.86,33.76,34.19,348475,0
+CDNA.US,D,20200917,000000,33.62,34.3395,33.21,33.28,385973,0
+CDNA.US,D,20200918,000000,33.66,34.48,32.79,34.03,1365149,0
+CDNA.US,D,20200921,000000,33.01,33.855,32.68,33.47,388442,0
+CDNA.US,D,20200922,000000,33.82,33.82,32.76,33.31,332205,0
+CDNA.US,D,20200923,000000,33.35,33.76,31.21,31.3,443952,0
+CDNA.US,D,20200924,000000,31.18,31.635,30.27,30.88,550827,0
+CDNA.US,D,20200925,000000,30.87,32.86,30.84,32.77,813737,0
+CDNA.US,D,20200928,000000,33.04,34.75,32.6325,34.64,460041,0
+CDNA.US,D,20200929,000000,34.79,36.97,33.98,36.88,831196,0
+CDNA.US,D,20200930,000000,36.98,38.67,36.85,37.94,813597,0
+CDNA.US,D,20201001,000000,38.89,42.79,38.59,41.43,1823505,0
+CDNA.US,D,20201002,000000,41.31,43.85,40.44,41.78,1116350,0
+CDNA.US,D,20201005,000000,41.75,43.3,41.285,42.41,480572,0
+CDNA.US,D,20201006,000000,43.15,44.58,42.46,43.07,502926,0
+CDNA.US,D,20201007,000000,43.37,44.25,42.76,43.86,531696,0
+CDNA.US,D,20201008,000000,50,52.4999,49.25,50.53,2983366,0
+CDNA.US,D,20201009,000000,50.55,54.2199,50.55,53.955,1020840,0
+CDNA.US,D,20201012,000000,54.38,54.85,52.44,52.53,723464,0
+CDNA.US,D,20201013,000000,52.32,53.09,51.37,52.39,586280,0
+CDNA.US,D,20201014,000000,52.89,53.505,51,51.41,380020,0
+CDNA.US,D,20201015,000000,50,52.47,49.54,52.22,391298,0
+CDNA.US,D,20201016,000000,52.32,53.21,51.48,51.56,266293,0
+CDNA.US,D,20201019,000000,52.29,52.48,51.01,51.32,339128,0
+CDNA.US,D,20201020,000000,52.13,52.965,50.57,51.33,304340,0
+CDNA.US,D,20201021,000000,51.74,51.79,48.9601,49.66,314140,0
+CDNA.US,D,20201022,000000,49.98,51.31,49.63,50.75,424309,0
+CDNA.US,D,20201023,000000,50.98,50.98,49.27,50.18,328344,0
+CDNA.US,D,20201026,000000,49.48,50.27,48.4,49.69,352721,0
+CDNA.US,D,20201027,000000,49.78,51.3,49.75,50.87,409868,0
+CDNA.US,D,20201028,000000,49.46,51.43,48.63,50.64,406580,0
+CDNA.US,D,20201029,000000,50.7,52.38,50.03,51.11,502037,0
+CDNA.US,D,20201030,000000,52.64,55.885,48.04,49.05,975047,0
+CDNA.US,D,20201102,000000,49.05,49.425,45.96,47.96,472629,0
+CDNA.US,D,20201103,000000,48.7,49.84,47.63,49.44,425703,0
+CDNA.US,D,20201104,000000,49.44,53.36,49.44,52.37,606032,0
+CDNA.US,D,20201105,000000,53.6079,55.15,51.82,54.12,717163,0
+CDNA.US,D,20201106,000000,54.11,55,53.51,54.04,361465,0
+CDNA.US,D,20201109,000000,54.86,55.38,52.06,52.18,539015,0
+CDNA.US,D,20201110,000000,52.47,53.45,49.19,50.91,716658,0
+CDNA.US,D,20201111,000000,51.97,55.08,51.95,54.03,603882,0
+CDNA.US,D,20201112,000000,54.45,55.15,52.4256,54.43,433010,0
+CDNA.US,D,20201113,000000,55.51,59.105,52.81,54.49,859724,0
+CDNA.US,D,20201116,000000,55,56.48,53.25,55.04,410856,0
+CDNA.US,D,20201117,000000,55.5,57.95,54.45,57.8,633069,0
+CDNA.US,D,20201118,000000,57.99,60.7,56.7,57.62,486448,0
+CDNA.US,D,20201119,000000,57.94,59.54,56.85,59.25,388715,0
+CDNA.US,D,20201120,000000,58.56,61.87,57.5,61.18,449825,0
+CDNA.US,D,20201123,000000,62.08,62.5,58.68,59.55,439876,0
+CDNA.US,D,20201124,000000,59.465,60.27,55.04,55.64,722952,0
+CDNA.US,D,20201125,000000,55.86,56.6,55.225,56.08,355225,0
+CDNA.US,D,20201127,000000,55.61,57.57,55.61,57.5,257775,0
+CDNA.US,D,20201130,000000,57.2,58.375,55.3,57.17,728507,0
+CDNA.US,D,20201201,000000,57.05,59.99,56.73,58.985,684965,0
+CDNA.US,D,20201202,000000,58.75,59.67,57.785,59.52,279314,0
+CDNA.US,D,20201203,000000,59.85,62.28,59.3,61.35,429654,0
+CDNA.US,D,20201204,000000,61.94,65.285,60.02,64.91,467890,0
+CDNA.US,D,20201207,000000,66.15,68.35,64.486,67.55,653785,0
+CDNA.US,D,20201208,000000,67.55,68.14,66.79,68,528681,0
+CDNA.US,D,20201209,000000,68.27,68.84,64.02,64.91,742175,0
+CDNA.US,D,20201210,000000,65.3,71.05,65.3,70.67,664688,0
+CDNA.US,D,20201211,000000,69.44,72.79,68.1,68.94,603133,0
+CDNA.US,D,20201214,000000,70.62,74.74,68.3,69.29,827854,0
+CDNA.US,D,20201215,000000,69.23,71.6379,65.405,67.89,1194791,0
+CDNA.US,D,20201216,000000,67.7,68.27,65.62,66.7,922148,0
+CDNA.US,D,20201217,000000,66.67,69.4,65.5233,68.9,955630,0
+CDNA.US,D,20201218,000000,69.62,70.5774,67.31,69.08,1771927,0
+CDNA.US,D,20201221,000000,68.26,73.48,67.89,72.31,947513,0
+CDNA.US,D,20201222,000000,72.66,77.52,72.05,77.09,1214019,0
+CDNA.US,D,20201223,000000,77.51,79.92,75.09,76.43,939663,0
+CDNA.US,D,20201224,000000,76.84,78.3,74.83,76.23,235827,0
+CDNA.US,D,20201228,000000,77.15,78.96,75.91,76.3,597022,0
+CDNA.US,D,20201229,000000,76.02,77.765,69.3,73.24,708795,0
+CDNA.US,D,20201230,000000,74.08,77.75,73.96,74.98,538956,0
+CDNA.US,D,20201231,000000,75.24,75.24,70.96,72.45,539286,0
+CDNA.US,D,20210104,000000,72.68,74.81,70.93,71.49,619785,0
+CDNA.US,D,20210105,000000,71.01,73.45,70.59,71.89,446253,0
+CDNA.US,D,20210106,000000,71.89,73.07,69.38,73,522181,0
+CDNA.US,D,20210107,000000,74,78.25,73.66,76.02,895782,0
+CDNA.US,D,20210108,000000,77,81.9,76.42,80.76,827104,0
+CDNA.US,D,20210111,000000,81.54,83.02,79.48,80.69,722141,0
+CDNA.US,D,20210112,000000,81.51,83.189,79.805,83.04,660218,0
+CDNA.US,D,20210113,000000,83.72,84.96,81.44,84.32,579006,0
+CDNA.US,D,20210114,000000,85.1245,88.477,84.53,86.83,1082939,0
+CDNA.US,D,20210115,000000,85.28,90.03,84.2316,88.15,667253,0
+CDNA.US,D,20210119,000000,89.3,93.49,88.5001,93.33,673828,0
+CDNA.US,D,20210120,000000,93.36,99.83,93.36,95.6,1030157,0
+CDNA.US,D,20210121,000000,94.6,94.99,87.411,87.66,1993547,0
+CDNA.US,D,20210122,000000,87.69,88.82,85.255,85.43,1002212,0
+CDNA.US,D,20210125,000000,86.26,87.58,82.51,85.7,844845,0
+CDNA.US,D,20210126,000000,87.23,88,77.785,78.96,845041,0
+CDNA.US,D,20210127,000000,76.45,79.02,70.95,74.62,1052969,0
+CDNA.US,D,20210128,000000,75.57,80.24,74.83,77.63,545598,0
+CDNA.US,D,20210129,000000,77.5,79.6325,75.87,76.43,567054,0
+CDNA.US,D,20210201,000000,77.5,80.8444,75.365,80.24,497291,0
+CDNA.US,D,20210202,000000,81.98,87.24,81.41,84.65,704799,0
+CDNA.US,D,20210203,000000,85.21,88.48,84.66,87.37,437851,0
+CDNA.US,D,20210204,000000,88.12,89.79,86.07,89.59,475798,0
+CDNA.US,D,20210205,000000,89.16,92.29,87.98,88.72,443724,0
+CDNA.US,D,20210208,000000,88.89,94.19,88.89,93.22,597938,0
+CDNA.US,D,20210209,000000,92.8,94.67,89.8023,91.3,901560,0
+CDNA.US,D,20210210,000000,90.5082,94.4499,87.66,90.43,649885,0
+CDNA.US,D,20210211,000000,93.65,93.65,89.3608,89.79,413080,0
+CDNA.US,D,20210212,000000,89.21,91.96,87.34,89.37,579459,0
+CDNA.US,D,20210216,000000,90.76,91.18,87.1,88.02,508938,0
+CDNA.US,D,20210217,000000,85.97,87.01,82.01,85.26,544071,0
+CDNA.US,D,20210218,000000,82.6,84.05,80.13,82.59,633572,0
+CDNA.US,D,20210219,000000,83.56,85.99,83.01,85.05,669144,0
+CDNA.US,D,20210222,000000,83.55,84.93,79.8169,80.35,566140,0
+CDNA.US,D,20210223,000000,76.25,78.39,69.1,77.15,995580,0
+CDNA.US,D,20210224,000000,77,81.7699,75.2,79.03,606319,0
+CDNA.US,D,20210225,000000,79.04,82.53,76.55,79.26,1950244,0
+CDNA.US,D,20210226,000000,79.2,82.09,74,79.08,1064263,0
+CDNA.US,D,20210301,000000,81.19,87.98,81.19,87.34,850295,0
+CDNA.US,D,20210302,000000,86.47,88.07,83.18,83.37,481706,0
+CDNA.US,D,20210303,000000,82.67,83.89,72.65,72.93,842703,0
+CDNA.US,D,20210304,000000,73.01,74.49,65.82,66.35,1438993,0
+CDNA.US,D,20210305,000000,67.26,67.26,56.82,64.53,1737070,0
+CDNA.US,D,20210308,000000,64.57,65.7954,57.53,57.62,1096704,0
+CDNA.US,D,20210309,000000,60.22,67.9,60.22,64.66,1471651,0
+CDNA.US,D,20210310,000000,66.34,69.73,65.6,65.95,1597168,0
+CDNA.US,D,20210311,000000,69.03,70.09,68.12,69.35,1506951,0
+CDNA.US,D,20210312,000000,66.11,67.68,64.77,67.54,692046,0
+CDNA.US,D,20210315,000000,67.78,73.84,67.1,73.6,748888,0
+CDNA.US,D,20210316,000000,73.89,74.86,69,71.09,691395,0
+CDNA.US,D,20210317,000000,69.28,73.49,65.31,71.18,1025680,0
+CDNA.US,D,20210318,000000,69.19,69.8773,65.98,66.21,825064,0
+CDNA.US,D,20210319,000000,66.22,71.48,66.22,68.89,1589687,0
+CDNA.US,D,20210322,000000,69.03,72.31,69.03,69.81,648473,0
+CDNA.US,D,20210323,000000,69.07,69.75,66.01,66.17,805823,0
+CDNA.US,D,20210324,000000,66.57,67.3,61.22,61.62,685026,0
+CDNA.US,D,20210325,000000,60.41,63.61,59.7,63.43,556669,0
+CDNA.US,D,20210326,000000,63.43,64.54,59.23,61.51,778307,0
+CDNA.US,D,20210329,000000,60.45,62.68,59.09,60.08,516574,0
+CDNA.US,D,20210330,000000,60.3,63.71,58.5,62.97,468939,0
+CDNA.US,D,20210331,000000,64.38,69.1,64.38,68.09,1026736,0
+CDNA.US,D,20210401,000000,70.33,71.7,69.37,70.4,703091,0
+CDNA.US,D,20210405,000000,72.16,74.51,70.72,73.71,544135,0
+CDNA.US,D,20210406,000000,73.18,75.47,71.95,73.77,409917,0
+CDNA.US,D,20210407,000000,73.1,74.22,70.79,71.63,391096,0
+CDNA.US,D,20210408,000000,73.31,75.29,72.39,72.83,370583,0
+CDNA.US,D,20210409,000000,72.59,73,70.25,71.75,316306,0
+CDNA.US,D,20210412,000000,71.17,72.43,68.92,71.44,335683,0
+CDNA.US,D,20210413,000000,72.53,75.22,72.53,75.06,498260,0
+CDNA.US,D,20210414,000000,75.99,78.99,74.14,74.7,576925,0
+CDNA.US,D,20210415,000000,75.53,77.71,74.8,77.18,369069,0
+CDNA.US,D,20210416,000000,77.67,77.67,73.38,74.27,384878,0
+CDNA.US,D,20210419,000000,73.38,74.95,70.89,72.89,987630,0
+CDNA.US,D,20210420,000000,73.07,73.6,70.1,71.56,446012,0
+CDNA.US,D,20210421,000000,72.42,75.28,70.835,75.22,302865,0
+CDNA.US,D,20210422,000000,76.29,78.08,74.83,75.89,418103,0
+CDNA.US,D,20210423,000000,75.73,79.34,75.73,78.96,445115,0
+CDNA.US,D,20210426,000000,79.58,80.48,77.25,80.36,312513,0
+CDNA.US,D,20210427,000000,80.98,81.86,79,80.62,262788,0
+CDNA.US,D,20210428,000000,79.8,81.59,77.43,80.44,281415,0
+CDNA.US,D,20210429,000000,81.22,81.22,77.13,78.29,226632,0
+CDNA.US,D,20210430,000000,77.1,79.69,77,79.07,416493,0
+CDNA.US,D,20210503,000000,79.78,79.78,75.93,77.32,387796,0
+CDNA.US,D,20210504,000000,75.88,77.25,71.03,74.08,587421,0
+CDNA.US,D,20210505,000000,75.16,75.73,71.92,73.18,653182,0
+CDNA.US,D,20210506,000000,74,75.6473,69.18,72.68,840807,0
+CDNA.US,D,20210507,000000,74.75,78.91,73.02,77.71,544311,0
+CDNA.US,D,20210510,000000,76.31,76.55,66.41,66.66,1074125,0
+CDNA.US,D,20210511,000000,63.36,69.5,63.24,65.75,1370034,0
+CDNA.US,D,20210512,000000,63.69,64.94,61.615,63.02,740626,0
+CDNA.US,D,20210513,000000,63.1,65.55,61.55,64.21,720514,0
+CDNA.US,D,20210514,000000,62.9,69.32,62.9,66,742985,0
+CDNA.US,D,20210517,000000,65.24,68.19,64.26,67.97,480423,0
+CDNA.US,D,20210518,000000,68.35,72.53,67.62,70.91,643611,0
+CDNA.US,D,20210519,000000,68.11,72.69,66.655,71.5,749471,0
+CDNA.US,D,20210520,000000,72.65,73.79,71.345,72.65,523570,0
+CDNA.US,D,20210521,000000,73.99,76.1,72.39,74.73,869226,0
+CDNA.US,D,20210524,000000,75.32,79.36,74.01,78.66,623646,0
+CDNA.US,D,20210525,000000,79.8,81.5,78.83,80.69,511438,0
+CDNA.US,D,20210526,000000,81.16,82.85,79.59,82.49,459063,0
+CDNA.US,D,20210527,000000,82.97,82.98,80.22,81.36,637790,0
+CDNA.US,D,20210528,000000,81.98,83.58,79.74,80.4,605516,0
+CDNA.US,D,20210601,000000,80.71,82.2,77.28,82.09,599493,0
+CDNA.US,D,20210602,000000,81.1738,82.64,78.74,80.02,714349,0
+CDNA.US,D,20210603,000000,80.5,81.0527,77.07,80.01,381330,0
+CDNA.US,D,20210604,000000,80.73,81.48,78.995,80.94,515410,0
+CDNA.US,D,20210607,000000,81.34,90.14,81.34,87.39,948296,0
+CDNA.US,D,20210608,000000,88.73,90.44,86.14,88.59,689132,0
+CDNA.US,D,20210609,000000,89.02,90.17,87.721,90.01,724400,0
+CDNA.US,D,20210610,000000,89.92,93.71,88.12,92.78,1085536,0
+CDNA.US,D,20210611,000000,92.31,92.5,89.71,91.25,627056,0
+CDNA.US,D,20210614,000000,90.97,92.77,90.26,90.5,623175,0
+CDNA.US,D,20210615,000000,90.59,91.22,87.24,87.88,473593,0
+CDNA.US,D,20210616,000000,87.5,89.27,86,88.7,540940,0
+CDNA.US,D,20210617,000000,88.55,93.2293,88.55,92.4,646721,0
+CDNA.US,D,20210618,000000,90.66,92.49,88.55,88.64,1431036,0
+CDNA.US,D,20210621,000000,88.67,92.9,86.691,91.81,602791,0
+CDNA.US,D,20210622,000000,92,92.57,89.51,90.25,704118,0
+CDNA.US,D,20210623,000000,90.51,94.09,90.51,93.72,525831,0
+CDNA.US,D,20210624,000000,95.57,96.5885,92.47,94.72,989656,0
+CDNA.US,D,20210625,000000,95,95.64,91.45,92.75,1476878,0
+CDNA.US,D,20210628,000000,96,96.84,94.4301,95.11,1108387,0
+CDNA.US,D,20210629,000000,95.28,96.88,93.56,94.7,748895,0
+CDNA.US,D,20210630,000000,94,94.37,90.26,91.52,787597,0
+CDNA.US,D,20210701,000000,91.41,92.25,89.79,91.99,326649,0
+CDNA.US,D,20210702,000000,92,92.55,89.7,89.99,310543,0
+CDNA.US,D,20210706,000000,90.3,91.84,88.59,90.63,484200,0
+CDNA.US,D,20210707,000000,91.25,92.17,87.03,88.1,355084,0
+CDNA.US,D,20210708,000000,85.01,88,83.38,86.57,338734,0
+CDNA.US,D,20210709,000000,86.51,87.9725,85.85,87.54,178063,0
+CDNA.US,D,20210712,000000,87.92,89.16,84.215,84.46,337869,0
+CDNA.US,D,20210713,000000,83.59,84.31,82.47,83.28,375148,0
+CDNA.US,D,20210714,000000,83.89,84.02,78.36,79.01,363608,0
+CDNA.US,D,20210715,000000,78.57,80.02,76.13,78.07,691483,0
+CDNA.US,D,20210716,000000,78.89,79.16,76.95,78.83,617739,0
+CDNA.US,D,20210719,000000,77.68,80.1,75.7,78.02,394417,0
+CDNA.US,D,20210720,000000,79.6,82.73,78.5,82.22,646108,0
+CDNA.US,D,20210721,000000,81.78,84.94,80.5101,84.55,399622,0
+CDNA.US,D,20210722,000000,84.49,85.51,82.9201,84.69,285275,0
+CDNA.US,D,20210723,000000,85.84,86.855,83,85.49,370457,0
+CDNA.US,D,20210726,000000,85.48,85.6191,82.025,82.49,239304,0
+CDNA.US,D,20210727,000000,82.08,83.57,80.54,83.49,335397,0
+CDNA.US,D,20210728,000000,83.58,87.26,83,86.23,339161,0
+CDNA.US,D,20210729,000000,86.21,88.21,85.74,87.51,416984,0
+CDNA.US,D,20210730,000000,84.63,89.1899,83.83,84.04,645814,0
+CDNA.US,D,20210802,000000,84.41,85,81.94,82.25,389855,0
+CDNA.US,D,20210803,000000,82.49,83.545,80.84,82.01,254159,0
+CDNA.US,D,20210804,000000,81.76,84.23,81.15,82.03,252319,0
+CDNA.US,D,20210805,000000,82.39,84.74,81.45,84.39,264035,0
+CDNA.US,D,20210806,000000,84.94,84.94,80.71,81.54,486996,0
+CDNA.US,D,20210809,000000,81.78,82.03,80.045,80.36,588092,0
+CDNA.US,D,20210810,000000,80.97,80.97,76.43,77.19,423629,0
+CDNA.US,D,20210811,000000,77.82,77.88,72.49,73.25,448212,0
+CDNA.US,D,20210812,000000,73.55,73.76,71.92,72.63,447529,0
+CDNA.US,D,20210813,000000,72.88,73.03,69.76,69.85,340842,0
+CDNA.US,D,20210816,000000,69.78,71.46,67.7,71.25,469754,0
+CDNA.US,D,20210817,000000,69.97,70.615,68,70.1,403908,0
+CDNA.US,D,20210818,000000,70.1,71.96,68.345,70.9,470620,0
+CDNA.US,D,20210819,000000,70,71.4,69.09,71.03,596270,0
+CDNA.US,D,20210820,000000,70.67,74.685,70.57,73.5,561089,0
+CDNA.US,D,20210823,000000,75,76.49,74.21,75.5,414155,0
+CDNA.US,D,20210824,000000,75.76,78.31,74.43,78.03,645291,0
+CDNA.US,D,20210825,000000,78.4,79.58,76.82,77.2,296424,0
+CDNA.US,D,20210826,000000,77,78.04,75.02,77.22,272940,0
+CDNA.US,D,20210827,000000,78.06,80.1,77.13,79.83,356654,0
+CDNA.US,D,20210830,000000,80.43,81.44,79.05,80.51,436765,0
+CDNA.US,D,20210831,000000,81.03,81.4499,73.12,73.28,790432,0
+CDNA.US,D,20210901,000000,73.27,75.7,72.31,75.48,520453,0
+CDNA.US,D,20210902,000000,76.12,78.02,75.44,77.12,375921,0
+CDNA.US,D,20210903,000000,76.59,76.98,74.97,75.35,235946,0
+CDNA.US,D,20210907,000000,75.3,75.38,73.03,73.39,394690,0
+CDNA.US,D,20210908,000000,73.76,73.76,70.32,71.17,394668,0
+CDNA.US,D,20210909,000000,70.95,71.32,69.59,69.61,518655,0
+CDNA.US,D,20210910,000000,69.88,70.28,68.02,69.47,603933,0
+CDNA.US,D,20210913,000000,69.97,69.97,62.93,64.04,859748,0
+CDNA.US,D,20210914,000000,64.73,68.275,64.48,65.13,370404,0
+CDNA.US,D,20210915,000000,65.18,67.28,63.39,66.51,782667,0
+CDNA.US,D,20210916,000000,66.64,67.5,65.21,67.34,326314,0
+CDNA.US,D,20210917,000000,68.34,68.95,67.17,67.97,998555,0
+CDNA.US,D,20210920,000000,65.42,66.51,62.52,63.81,475791,0
+CDNA.US,D,20210921,000000,64.12,65.53,63.455,64.25,612779,0
+CDNA.US,D,20210922,000000,64.65,66.3,64,65.85,392080,0
+CDNA.US,D,20210923,000000,65.98,66.93,65.031,66.77,307381,0
+CDNA.US,D,20210924,000000,65.75,66.64,63.69,64.36,417967,0
+CDNA.US,D,20210927,000000,64.15,64.36,61.47,61.95,731416,0
+CDNA.US,D,20210928,000000,61.2,61.47,58.44,59.15,874460,0
+CDNA.US,D,20210929,000000,59.76,61.55,59.51,60.53,540521,0
+CDNA.US,D,20210930,000000,61.21,63.96,60.82,63.37,740629,0
+CDNA.US,D,20211001,000000,63.42,67.61,61.72,66.58,749765,0
+CDNA.US,D,20211004,000000,65.63,65.63,62.54,63.37,525109,0
+CDNA.US,D,20211005,000000,64.24,66.315,63.52,65.4,464022,0
+CDNA.US,D,20211006,000000,64.56,65.92,62.85,63.45,366064,0
+CDNA.US,D,20211007,000000,63.25,66.62,62.35,66.33,820313,0
+CDNA.US,D,20211008,000000,66.35,67.49,61.99,62.62,454627,0
+CDNA.US,D,20211011,000000,62,64.38,61.88,63.87,259237,0
+CDNA.US,D,20211012,000000,64.5,66.37,64.06,65.7,567063,0
+CDNA.US,D,20211013,000000,66.14,69.48,65.94,69.39,437747,0
+CDNA.US,D,20211014,000000,70.07,71.8,69.52,71.08,622867,0
+CDNA.US,D,20211015,000000,72.29,72.29,70.47,71,498390,0
+CDNA.US,D,20211018,000000,70.93,72.49,70.865,70.98,479847,0
+CDNA.US,D,20211019,000000,71.42,75.92,71.42,73.6,448882,0
+CDNA.US,D,20211020,000000,73.49,73.99,71.38,71.92,250221,0
+CDNA.US,D,20211021,000000,72.22,73.02,70.55,70.9,193844,0
+CDNA.US,D,20211022,000000,70.79,72.43,69.77,72.08,519036,0
+CDNA.US,D,20211025,000000,71.83,72.21,70.0079,70.46,349592,0
+CDNA.US,D,20211026,000000,71.28,71.62,68.36,69.81,430439,0
+CDNA.US,D,20211027,000000,69.89,70.28,67.07,67.41,394811,0
+CDNA.US,D,20211028,000000,68.24,70.98,67.32,70.34,536112,0
+CDNA.US,D,20211029,000000,60.23,61.07,44.57,51,6044798,0
+CDNA.US,D,20211101,000000,50.1,53.09,48.895,50.73,2179608,0
+CDNA.US,D,20211102,000000,50.8,51.49,49,49.25,828620,0
+CDNA.US,D,20211103,000000,49.29,49.74,47.76,48.64,668410,0
+CDNA.US,D,20211104,000000,48.92,49.69,47.72,48.13,607507,0
+CDNA.US,D,20211105,000000,49.2,50.19,46.8,47.04,1898018,0
+CDNA.US,D,20211108,000000,47.27,48.55,46.73,47.79,853988,0
+CDNA.US,D,20211109,000000,47.54,48.235,45.82,46.85,620994,0
+CDNA.US,D,20211110,000000,47.2,49.18,46.7775,47.2,560511,0
+CDNA.US,D,20211111,000000,47.56,47.83,46.34,47.16,588053,0
+CDNA.US,D,20211112,000000,48,48.55,47.31,47.68,451262,0
+CDNA.US,D,20211115,000000,47.71,48.3,46.85,46.99,467323,0
+CDNA.US,D,20211116,000000,47.15,48.08,46.7,47.5,457299,0
+CDNA.US,D,20211117,000000,47.5,47.8699,43.41,43.53,805873,0
+CDNA.US,D,20211118,000000,44.15,45.53,42.36,44.13,1174718,0
+CDNA.US,D,20211119,000000,44.12,45.34,42.43,43.01,677735,0
+CDNA.US,D,20211122,000000,42.7,43.48,41.1,41.2,692257,0
+CDNA.US,D,20211123,000000,40.89,41.88,39.1614,41.82,726436,0
+CDNA.US,D,20211124,000000,41.55,44.255,40.58,44,706529,0
+CDNA.US,D,20211126,000000,43.24,44.24,42.04,42.37,358785,0
+CDNA.US,D,20211129,000000,42.92,43.06,40.76,41.74,484768,0
+CDNA.US,D,20211130,000000,42.28,45.21,42.23,43.14,875686,0
+CDNA.US,D,20211201,000000,44.26,44.8,41.94,41.98,761924,0
+CDNA.US,D,20211202,000000,41.89,43.43,41.2,43.3,780742,0
+CDNA.US,D,20211203,000000,43.5,43.6,40.22,42.38,1088345,0
+CDNA.US,D,20211206,000000,41.87,43.07,40.26,43,824346,0
+CDNA.US,D,20211207,000000,44.4,46.18,43.72,44.2,677318,0
+CDNA.US,D,20211208,000000,44.26,46.71,42.98,45.86,648863,0
+CDNA.US,D,20211209,000000,45.48,45.535,42.25,42.28,524319,0
+CDNA.US,D,20211210,000000,42.75,45.0604,42.655,42.96,1530468,0
+CDNA.US,D,20211213,000000,43.2,44.57,41.35,42.07,563176,0
+CDNA.US,D,20211214,000000,40.84,42.3,40.305,41.69,654176,0
+CDNA.US,D,20211215,000000,41.04,44.57,40.7194,44.47,635477,0
+CDNA.US,D,20211216,000000,45.21,45.6,41.81,42.19,711813,0
+CDNA.US,D,20211217,000000,41.91,45.48,40.89,45.19,2039145,0
+CDNA.US,D,20211220,000000,44.39,44.88,43.1,43.56,822002,0
+CDNA.US,D,20211221,000000,43.93,45.52,42.29,45.44,440534,0
+CDNA.US,D,20211222,000000,45.5,46.28,44.04,44.9,535026,0
+CDNA.US,D,20211223,000000,44.98,45.39,43.58,44.93,325693,0
+CDNA.US,D,20211227,000000,44.98,45.13,42.975,44.12,470270,0
+CDNA.US,D,20211228,000000,44.39,45.625,44.18,44.25,325435,0
+CDNA.US,D,20211229,000000,44.18,44.37,42.53,43.97,267421,0
+CDNA.US,D,20211230,000000,44.01,46.51,44.01,45.2,362275,0
+CDNA.US,D,20211231,000000,45.22,46.73,45.22,45.48,616467,0
+CDNA.US,D,20220103,000000,45.65,47.07,44.08,46.6,430637,0
+CDNA.US,D,20220104,000000,46.59,47.82,44.8138,46.12,675618,0
+CDNA.US,D,20220105,000000,45.48,45.825,41.02,41.04,626491,0
+CDNA.US,D,20220106,000000,40.78,41.1999,38.43,40.19,586829,0
+CDNA.US,D,20220107,000000,39.9,41.39,38.845,39.07,622111,0
+CDNA.US,D,20220110,000000,42.97,46.7,41.0562,46.29,1448351,0
+CDNA.US,D,20220111,000000,46.12,46.12,43.5,44.61,970273,0
+CDNA.US,D,20220112,000000,45.45,46,42.13,42.22,932695,0
+CDNA.US,D,20220113,000000,42.54,42.54,40.4,40.66,509484,0
+CDNA.US,D,20220114,000000,39.92,41.68,38.7817,41.61,584212,0
+CDNA.US,D,20220118,000000,40.59,40.6746,38.22,38.97,941845,0
+CDNA.US,D,20220119,000000,39.3,40.44,37.32,37.46,733525,0
+CDNA.US,D,20220120,000000,38.16,40.69,37.65,37.93,652270,0
+CDNA.US,D,20220121,000000,36.98,38.5,36.47,37.03,1611175,0
+CDNA.US,D,20220124,000000,36.47,39.77,35.18,39.51,747591,0
+CDNA.US,D,20220125,000000,39.13,39.39,37.58,38.29,719365,0
+CDNA.US,D,20220126,000000,38.91,41.49,37.29,37.88,437873,0
+CDNA.US,D,20220127,000000,38.39,38.76,36.72,36.85,459985,0
+CDNA.US,D,20220128,000000,37,38.52,35.74,38.51,404909,0
+CDNA.US,D,20220131,000000,38.83,41.94,38.83,41.8,640691,0
+CDNA.US,D,20220201,000000,42.13,42.24,40.54,42.02,642384,0
+CDNA.US,D,20220202,000000,42.04,42.04,40.04,41.32,685062,0
+CDNA.US,D,20220203,000000,40.25,41.89,39.695,40.08,347565,0
+CDNA.US,D,20220204,000000,40.56,40.82,38.94,40.28,314999,0
+CDNA.US,D,20220207,000000,40.21,43.32,40.21,42.78,532449,0
+CDNA.US,D,20220208,000000,42.42,42.98,41.1217,42.51,209147,0
+CDNA.US,D,20220209,000000,42.96,45.72,42.96,45.62,806455,0
+CDNA.US,D,20220210,000000,44.03,46.88,43.5,44.23,615469,0
+CDNA.US,D,20220211,000000,44.08,45.14,43.12,43.2,385366,0
+CDNA.US,D,20220214,000000,43.05,43.8533,41.85,41.97,314083,0
+CDNA.US,D,20220215,000000,42.99,43.95,42.42,43.7,626671,0
+CDNA.US,D,20220216,000000,43.27,43.28,41.01,42.41,576237,0
+CDNA.US,D,20220217,000000,41.97,41.97,38.66,38.91,586167,0
+CDNA.US,D,20220218,000000,38.99,39.53,38.08,38.13,315651,0
+CDNA.US,D,20220222,000000,37.58,38.29,36.5,36.53,712419,0
+CDNA.US,D,20220223,000000,37.36,38.02,35.43,35.55,538443,0
+CDNA.US,D,20220224,000000,34.17,40.15,34.09,39.95,762182,0
+CDNA.US,D,20220225,000000,37.23,39.71,36.6626,39.2,1163916,0
+CDNA.US,D,20220228,000000,38.25,40.08,38.071,38.38,1319290,0
+CDNA.US,D,20220301,000000,38.21,39.695,37.76,38.11,849697,0
+CDNA.US,D,20220302,000000,38.12,38.25,36.82,37.11,608816,0
+CDNA.US,D,20220303,000000,37.64,37.64,34.4,34.99,460200,0
+CDNA.US,D,20220304,000000,34.47,35.25,33.51,33.94,692557,0
+CDNA.US,D,20220307,000000,33.81,34.3,31.95,32.12,507506,0
+CDNA.US,D,20220308,000000,31.84,33.48,31.67,32.44,917200,0
+CDNA.US,D,20220309,000000,34.19,35.51,32.77,35,822161,0
+CDNA.US,D,20220310,000000,34.59,34.83,33.63,34.47,331857,0
+CDNA.US,D,20220311,000000,35,35.36,30.56,30.78,539052,0
+CDNA.US,D,20220314,000000,30.92,31.603,27.87,28.19,858978,0
+CDNA.US,D,20220315,000000,28.46,31.23,28.21,31.17,1231127,0
+CDNA.US,D,20220316,000000,32.2,33.69,31.96,33.6,960770,0
+CDNA.US,D,20220317,000000,33.26,37.04,33.11,36.97,758858,0
+CDNA.US,D,20220318,000000,36.46,39.81,36.46,39.7,1249960,0
+CDNA.US,D,20220321,000000,40.5,40.99,38.64,39.39,846277,0
+CDNA.US,D,20220322,000000,39.49,41.22,39.49,40.92,798052,0
+CDNA.US,D,20220323,000000,39.77,41.5,38.58,38.7,474258,0
+CDNA.US,D,20220324,000000,38.98,38.98,36.79,38.64,990102,0
+CDNA.US,D,20220325,000000,38.64,38.64,36.575,37.9,711797,0
+CDNA.US,D,20220328,000000,38.1,39.69,37.41,37.95,771251,0
+CDNA.US,D,20220329,000000,38.61,40.42,38.61,40.11,1062340,0
+CDNA.US,D,20220330,000000,39.57,40.41,37.54,37.7,442359,0
+CDNA.US,D,20220331,000000,37.71,38.4,36.87,36.99,749092,0
+CDNA.US,D,20220401,000000,37.3,39.39,37.23,38.98,799128,0
+CDNA.US,D,20220404,000000,39.34,40.1,38.78,39.72,495529,0
+CDNA.US,D,20220405,000000,39.8,39.89,37.25,37.63,652504,0
+CDNA.US,D,20220406,000000,36.91,37.75,35.58,37.25,737142,0
+CDNA.US,D,20220407,000000,37.32,38.4068,37.05,37.69,625052,0
+CDNA.US,D,20220408,000000,37.51,37.84,36.35,36.81,609453,0
+CDNA.US,D,20220411,000000,36.33,37.25,35.55,36.36,423925,0
+CDNA.US,D,20220412,000000,37.15,39.01,36.81,37.27,750976,0
+CDNA.US,D,20220413,000000,37.45,38.18,36.64,38.02,671423,0
+CDNA.US,D,20220414,000000,37.93,38,35.29,35.41,738326,0
+CDNA.US,D,20220418,000000,34.69,35.22,32.43,32.55,1303354,0
+CDNA.US,D,20220419,000000,32.71,34.26,32.37,33.69,821979,0
+CDNA.US,D,20220420,000000,34.3,34.51,33.23,33.33,633607,0
+CDNA.US,D,20220421,000000,33.99,34.46,30.65,30.96,914275,0
+CDNA.US,D,20220422,000000,30.84,31.79,30.5,30.57,771123,0
+CDNA.US,D,20220425,000000,30.69,32.53,30.69,32.37,767491,0
+CDNA.US,D,20220426,000000,31.9,32.64,30.06,30.17,1179201,0
+CDNA.US,D,20220427,000000,30.16,31.01,29.8,30.22,664563,0
+CDNA.US,D,20220428,000000,30.65,31.22,28.67,30.85,549934,0
+CDNA.US,D,20220429,000000,30.65,32,30.34,30.44,795734,0
+CDNA.US,D,20220502,000000,30.32,32.62,29.96,32.57,694591,0
+CDNA.US,D,20220503,000000,32.26,32.93,31.31,32.77,548074,0
+CDNA.US,D,20220504,000000,33.04,34.3,30.87,34.07,881618,0
+CDNA.US,D,20220505,000000,33.18,33.18,30.53,31.66,728039,0
+CDNA.US,D,20220506,000000,30.36,30.579,25.14,25.78,2197900,0
+CDNA.US,D,20220509,000000,25.31,26.08,22.16,22.46,1206572,0
+CDNA.US,D,20220510,000000,23.87,24.5,22.26,23.14,1667613,0
+CDNA.US,D,20220511,000000,22.98,23.76,21.49,21.7,1124063,0
+CDNA.US,D,20220512,000000,21.35,23.76,21.25,23.44,1123060,0
+CDNA.US,D,20220513,000000,24.04,26.97,24.04,26.24,1112049,0
+CDNA.US,D,20220516,000000,25.5,26.16,24.36,24.92,852795,0
+CDNA.US,D,20220517,000000,25.84,26.3,24.53,25.29,530375,0
+CDNA.US,D,20220518,000000,24.35,24.97,23.01,23.27,798301,0
+CDNA.US,D,20220519,000000,23.2,25.585,23,25.15,602723,0
+CDNA.US,D,20220520,000000,25.85,26.26,24.25,25.86,487307,0
+CDNA.US,D,20220523,000000,25.51,25.52,22.365,23.92,2333555,0
+CDNA.US,D,20220524,000000,23.44,23.81,22.92,23.28,1853266,0
+CDNA.US,D,20220525,000000,23.18,24.02,22.88,23.87,1553081,0
+CDNA.US,D,20220526,000000,24.06,24.74,23.61,24.07,1320680,0
+CDNA.US,D,20220527,000000,24.32,26.21,24.09,26.17,827079,0
+CDNA.US,D,20220531,000000,25.94,26.35,24.63,25.15,1167439,0
+CDNA.US,D,20220601,000000,25.53,25.89,25.02,25.41,646458,0
+CDNA.US,D,20220602,000000,25.33,27.12,25.26,26.46,626422,0
+CDNA.US,D,20220603,000000,25.755,26.55,25.39,25.94,762280,0
+CDNA.US,D,20220606,000000,26.105,26.85,24.21,24.29,539553,0
+CDNA.US,D,20220607,000000,23.9,26.325,23.9,26.24,651250,0
+CDNA.US,D,20220608,000000,25.9,27.3498,25.9,26.47,441432,0
+CDNA.US,D,20220609,000000,25.75,26.02,24.38,24.38,659019,0
+CDNA.US,D,20220610,000000,23.58,24.02,22.26,22.7,1086980,0
+CDNA.US,D,20220613,000000,21.49,22.59,20.28,20.49,1461288,0
+CDNA.US,D,20220614,000000,20.83,20.975,19.345,20.65,1031101,0
+CDNA.US,D,20220615,000000,21,21.74,20.515,21.09,1051794,0
+CDNA.US,D,20220616,000000,20.04,20.83,19.98,20.56,1006402,0
+CDNA.US,D,20220617,000000,20.71,21.64,20.275,20.53,2091111,0
+CDNA.US,D,20220621,000000,20.95,21.51,20.59,20.65,884869,0
+CDNA.US,D,20220622,000000,20.17,22.47,20.01,21.85,930741,0
+CDNA.US,D,20220623,000000,22.15,24.105,22,24.03,840548,0
+CDNA.US,D,20220624,000000,24.23,24.635,23.11,23.68,1605983,0
+CDNA.US,D,20220627,000000,24.08,24.08,22.89,23.49,734930,0
+CDNA.US,D,20220628,000000,23.81,23.8413,21.82,21.92,716337,0
+CDNA.US,D,20220629,000000,21.85,22.4,21.5,22.09,627327,0
+CDNA.US,D,20220630,000000,21.77,22.31,21.07,21.48,807360,0
+CDNA.US,D,20220701,000000,21.73,22.52,21.4,22.41,618440,0
+CDNA.US,D,20220705,000000,21.84,24.99,21.56,24.98,920167,0
+CDNA.US,D,20220706,000000,24.86,26.015,24.77,25.01,625528,0
+CDNA.US,D,20220707,000000,24.96,26.23,24.91,25.92,654458,0
+CDNA.US,D,20220708,000000,25.34,26.57,24.98,26.26,453804,0
+CDNA.US,D,20220711,000000,26.05,26.29,24.59,24.7,597836,0
+CDNA.US,D,20220712,000000,24.93,25.14,23.35,24.68,565344,0
+CDNA.US,D,20220713,000000,23.72,25.2,23.59,24.35,844245,0
+CDNA.US,D,20220714,000000,24.23,24.42,23.04,23.27,677832,0
+CDNA.US,D,20220715,000000,23.88,23.88,22.13,22.9,667038,0
+CDNA.US,D,20220718,000000,23.21,23.88,21.52,21.63,647372,0
+CDNA.US,D,20220719,000000,22.05,23.17,21.62,23.06,682183,0
+CDNA.US,D,20220720,000000,23.61,24.87,23.04,24.7,649849,0
+CDNA.US,D,20220721,000000,24.69,25.88,24.55,25.14,1398197,0
+CDNA.US,D,20220722,000000,25.1,25.99,22.98,23.18,550567,0
+CDNA.US,D,20220725,000000,23.2,23.7,22.55,23.66,487449,0
+CDNA.US,D,20220726,000000,23.43,23.79,22.76,23.32,414609,0
+CDNA.US,D,20220727,000000,23.83,24.43,23.22,24.36,644379,0
+CDNA.US,D,20220728,000000,24.42,24.6,23.71,24.36,463393,0
+CDNA.US,D,20220729,000000,24.45,24.58,23.6,23.79,752595,0
+CDNA.US,D,20220801,000000,23.47,24.36,23.12,23.32,544158,0
+CDNA.US,D,20220802,000000,22.98,24.28,22.94,23.98,490208,0
+CDNA.US,D,20220803,000000,24.74,25.53,24.45,24.5,700978,0
+CDNA.US,D,20220804,000000,24.5,24.975,23.96,24.3,1116869,0
+CDNA.US,D,20220805,000000,23.69,26.4,21.76,26.39,1448902,0
+CDNA.US,D,20220808,000000,26.65,27.33,25.57,26.07,954087,0
+CDNA.US,D,20220809,000000,25.29,25.57,21.77,23.48,1324596,0
+CDNA.US,D,20220810,000000,24.32,25.305,24.22,25.11,1100997,0
+CDNA.US,D,20220811,000000,25.22,25.84,22.92,23,1079828,0
+CDNA.US,D,20220812,000000,23.02,23.92,23.02,23.69,601171,0
+CDNA.US,D,20220815,000000,23.53,24.58,23.32,24.28,526338,0
+CDNA.US,D,20220816,000000,24.16,24.16,22.05,22.53,700097,0
+CDNA.US,D,20220817,000000,22.1,22.41,21.52,21.53,623886,0
+CDNA.US,D,20220818,000000,21.59,21.66,20.75,21.66,502922,0
+CDNA.US,D,20220819,000000,21.22,21.42,20.63,20.76,437236,0
+CDNA.US,D,20220822,000000,20.25,20.56,19.66,20.48,1188678,0
+CDNA.US,D,20220823,000000,20.62,21.2,20.37,20.84,767010,0
+CDNA.US,D,20220824,000000,20.99,21.66,20.62,21.31,718828,0
+CDNA.US,D,20220825,000000,21.76,22.01,21.33,21.97,400001,0
+CDNA.US,D,20220826,000000,21.85,22.03,20.59,20.87,1060804,0
+CDNA.US,D,20220829,000000,20.59,20.92,20.28,20.38,751892,0
+CDNA.US,D,20220830,000000,20.6,20.74,19.16,19.52,697965,0
+CDNA.US,D,20220831,000000,19.98,20.04,19.06,19.59,926419,0
+CDNA.US,D,20220901,000000,19.56,20.41,18.855,20.31,1088621,0
+CDNA.US,D,20220902,000000,20.77,20.91,18.28,18.33,1336349,0
+CDNA.US,D,20220906,000000,18.27,18.27,17.42,17.43,878274,0
+CDNA.US,D,20220907,000000,17.3,18.56,17.08,18.47,934361,0
+CDNA.US,D,20220908,000000,18.18,18.77,17.9,18.7,685930,0
+CDNA.US,D,20220909,000000,18.99,19.44,18.75,19.19,500278,0
+CDNA.US,D,20220912,000000,19.38,19.7869,19.05,19.58,560972,0
+CDNA.US,D,20220913,000000,18.65,18.8,17.96,18.49,906873,0
+CDNA.US,D,20220914,000000,18.64,18.77,18.185,18.57,897097,0
+CDNA.US,D,20220915,000000,18.66,19.56,18.54,18.66,841699,0
+CDNA.US,D,20220916,000000,18.25,18.53,16.77,17.06,1577587,0
+CDNA.US,D,20220919,000000,16.84,17.67,16.43,17.44,925202,0
+CDNA.US,D,20220920,000000,17.2,17.5899,16.83,16.92,1073914,0
+CDNA.US,D,20220921,000000,16.87,17.37,16.19,16.36,955498,0
+CDNA.US,D,20220922,000000,16.24,16.405,15.77,16.06,665998,0
+CDNA.US,D,20220923,000000,15.805,16.2,15.66,16.13,874043,0
+CDNA.US,D,20220926,000000,16.09,16.505,15.96,16.22,899394,0
+CDNA.US,D,20220927,000000,16.64,16.97,16.335,16.69,1050303,0
+CDNA.US,D,20220928,000000,16.78,17.79,16.78,17.65,863339,0
+CDNA.US,D,20220929,000000,17.21,17.37,16.63,17.1,885765,0
+CDNA.US,D,20220930,000000,17.14,17.77,16.96,17.02,745819,0
+CDNA.US,D,20221003,000000,17.17,17.71,16.73,17.45,778967,0
+CDNA.US,D,20221004,000000,17.83,18.93,17.83,18.45,856566,0
+CDNA.US,D,20221005,000000,18.06,18.42,17.945,18.21,999103,0
+CDNA.US,D,20221006,000000,18.08,18.71,17.9501,18,726490,0
+CDNA.US,D,20221007,000000,17.51,17.92,16.94,17.1,968444,0
+CDNA.US,D,20221010,000000,17.11,17.11,16.38,16.82,778850,0
+CDNA.US,D,20221011,000000,16.71,17.27,16.23,16.93,941858,0
+CDNA.US,D,20221012,000000,16.91,17.32,16.475,17.16,632314,0
+CDNA.US,D,20221013,000000,16.47,17.15,15.94,16.9,612515,0
+CDNA.US,D,20221014,000000,17.12,17.3,16.39,16.45,685057,0
+CDNA.US,D,20221017,000000,16.7,17.6238,16.62,17.31,864285,0
+CDNA.US,D,20221018,000000,17.62,18.22,17.3,17.49,624258,0
+CDNA.US,D,20221019,000000,17.09,17.17,15.345,15.44,865971,0
+CDNA.US,D,20221020,000000,15,17,14.9301,16.55,948660,0
+CDNA.US,D,20221021,000000,16.67,17.16,16.17,16.89,922742,0
+CDNA.US,D,20221024,000000,17.13,17.315,16.43,17.29,956369,0
+CDNA.US,D,20221025,000000,17.54,18.64,17.42,18.45,748828,0
+CDNA.US,D,20221026,000000,18.33,20.27,18.15,19.68,859424,0
+CDNA.US,D,20221027,000000,19.71,19.72,19.02,19.38,731329,0
+CDNA.US,D,20221028,000000,19.37,19.85,19.09,19.81,637759,0
+CDNA.US,D,20221031,000000,19.27,20.06,19.27,19.91,756589,0
+CDNA.US,D,20221101,000000,20.27,20.71,19.89,20.05,664021,0
+CDNA.US,D,20221102,000000,19.99,20.44,19.155,19.19,913628,0
+CDNA.US,D,20221103,000000,18.87,19.46,18.3,18.73,844965,0
+CDNA.US,D,20221104,000000,18.92,18.955,15.21,16.02,1458044,0
+CDNA.US,D,20221107,000000,16.29,16.37,15.005,15.86,871128,0
+CDNA.US,D,20221108,000000,16.05,16.73,15.71,16.42,818036,0
+CDNA.US,D,20221109,000000,16.21,16.39,14.69,14.84,1002390,0
+CDNA.US,D,20221110,000000,15.87,16.02,12.27,13.1,4281344,0
+CDNA.US,D,20221111,000000,13.1,15.82,13.02,15.34,2399355,0
+CDNA.US,D,20221114,000000,15.24,15.4,14.13,14.2,1066763,0
+CDNA.US,D,20221115,000000,14.78,14.9821,13.73,13.81,987331,0
+CDNA.US,D,20221116,000000,13.89,13.89,13.1,13.64,960982,0
+CDNA.US,D,20221117,000000,13.47,15.07,13.45,14.56,1035959,0
+CDNA.US,D,20221118,000000,14.96,15.03,12.84,12.85,1027815,0
+CDNA.US,D,20221121,000000,12.78,12.95,12.29,12.46,857844,0
+CDNA.US,D,20221122,000000,12.52,12.685,11.92,12.42,857137,0
+CDNA.US,D,20221123,000000,12.49,12.86,12.29,12.71,643394,0
+CDNA.US,D,20221125,000000,12.56,12.86,12.32,12.79,313310,0
+CDNA.US,D,20221128,000000,12.78,13.01,11.99,12.39,899176,0
+CDNA.US,D,20221129,000000,12.47,12.74,11.99,12.06,605836,0
+CDNA.US,D,20221130,000000,12.12,13.049,11.99,12.95,1086284,0
+CDNA.US,D,20221201,000000,12.94,13.23,12.56,13.18,1166478,0
+CDNA.US,D,20221202,000000,13.09,13.43,12.91,13.22,807436,0
+CDNA.US,D,20221205,000000,13.06,13.64,12.405,12.53,1252739,0
+CDNA.US,D,20221206,000000,13.3,13.56,12.8,13.19,2303441,0
+CDNA.US,D,20221207,000000,13.12,13.28,12.46,13.06,1160901,0
+CDNA.US,D,20221208,000000,13.15,13.16,12.55,12.71,692853,0
+CDNA.US,D,20221209,000000,12.65,12.86,12.095,12.29,882353,0
+CDNA.US,D,20221212,000000,12.37,12.685,12.125,12.65,880449,0
+CDNA.US,D,20221213,000000,13.01,13.91,12.37,12.57,866008,0
+CDNA.US,D,20221214,000000,12.61,13.13,12.48,12.85,907953,0
+CDNA.US,D,20221215,000000,12.65,12.77,12.42,12.55,821060,0
+CDNA.US,D,20221216,000000,12.43,12.6,11.915,12.42,2915900,0
+CDNA.US,D,20221219,000000,12.39,12.39,11.405,11.54,927429,0
+CDNA.US,D,20221220,000000,11.55,12.02,11.3,11.61,845872,0
+CDNA.US,D,20221221,000000,11.67,11.78,11.26,11.44,707974,0
+CDNA.US,D,20221222,000000,11.32,11.68,11.16,11.67,1607309,0
+CDNA.US,D,20221223,000000,11.76,11.76,11.05,11.26,899497,0
+CDNA.US,D,20221227,000000,11.16,11.32,10.68,10.88,794675,0
+CDNA.US,D,20221228,000000,10.89,11.3,10.89,11.09,896946,0
+CDNA.US,D,20221229,000000,11.22,11.755,11.105,11.42,995434,0
+CDNA.US,D,20221230,000000,11.25,11.56,10.82,11.41,806835,0
+CDNA.US,D,20230103,000000,11.58,11.85,10.9,11.1,1016437,0
+CDNA.US,D,20230104,000000,11.17,11.615,11.04,11.44,884756,0
+CDNA.US,D,20230105,000000,11.32,11.47,10.92,11.07,782532,0
+CDNA.US,D,20230106,000000,11.1,11.375,10.5,11.24,1116707,0
+CDNA.US,D,20230109,000000,11.42,12.415,11.31,11.87,1005004,0
+CDNA.US,D,20230110,000000,12.07,12.645,11.725,12.64,1142818,0
+CDNA.US,D,20230111,000000,12.67,13.84,12.5,13.68,1180860,0
+CDNA.US,D,20230112,000000,13.75,13.93,12.96,13.9,1138963,0
+CDNA.US,D,20230113,000000,13.65,14.37,13.57,14.24,1181151,0
+CDNA.US,D,20230117,000000,14.23,14.46,13.875,14.19,653224,0
+CDNA.US,D,20230118,000000,14.34,14.91,14.08,14.14,1109811,0
+CDNA.US,D,20230119,000000,14.03,14.13,13.03,13.69,692495,0
+CDNA.US,D,20230120,000000,13.84,14.4,13.61,14.33,854286,0
+CDNA.US,D,20230123,000000,14.33,15.14,14.26,15.05,924816,0
+CDNA.US,D,20230124,000000,14.97,15.61,14.81,15.16,818047,0
+CDNA.US,D,20230125,000000,14.87,15.04,14.06,15.03,571563,0
+CDNA.US,D,20230126,000000,15.31,15.6,14.95,15.2,669266,0
+CDNA.US,D,20230127,000000,15.17,15.42,15.08,15.28,443458,0
+CDNA.US,D,20230130,000000,15,15.35,14.52,14.65,670415,0
+CDNA.US,D,20230131,000000,14.64,15.205,14.64,14.94,591879,0
+CDNA.US,D,20230201,000000,14.92,16.055,14.73,15.66,962795,0
+CDNA.US,D,20230202,000000,16.36,18.04,16.35,17.61,1428489,0
+CDNA.US,D,20230203,000000,17.08,17.33,16.4,16.54,944106,0
+CDNA.US,D,20230206,000000,16.47,16.83,16.09,16.26,586626,0
+CDNA.US,D,20230207,000000,16.1,16.62,15.915,16.56,877180,0
+CDNA.US,D,20230208,000000,16.49,16.6614,15.68,15.74,886567,0
+CDNA.US,D,20230209,000000,16.02,16.77,15.495,15.51,723519,0
+CDNA.US,D,20230210,000000,15.36,15.76,15.26,15.3,745850,0
+CDNA.US,D,20230213,000000,15.25,15.48,14.9,15.06,673628,0
+CDNA.US,D,20230214,000000,14.91,15.48,14.73,15.32,479464,0
+CDNA.US,D,20230215,000000,15.26,15.82,15.105,15.69,580535,0
+CDNA.US,D,20230216,000000,15.19,15.96,15.19,15.57,744686,0
+CDNA.US,D,20230217,000000,15.57,15.66,15.12,15.6,645256,0
+CDNA.US,D,20230221,000000,15.15,15.3,13.345,13.46,1495103,0
+CDNA.US,D,20230222,000000,13.48,14.01,13.32,14.01,1131824,0
+CDNA.US,D,20230223,000000,14.26,14.505,13.73,14.32,704556,0
+CDNA.US,D,20230224,000000,13.96,14.53,13.85,14.45,861913,0
+CDNA.US,D,20230227,000000,14.68,14.91,14.34,14.71,828996,0
+CDNA.US,D,20230228,000000,15,17.89,14.81,16.82,2145992,0
+CDNA.US,D,20230301,000000,16.5,16.54,15.28,16,1325661,0
+CDNA.US,D,20230302,000000,15.74,16.25,9.05,10.765,14124803,0
+CDNA.US,D,20230303,000000,9.31,9.31,8.1,8.97,10346440,0
+CDNA.US,D,20230306,000000,9.06,10.7489,9.03,10.65,5310222,0
+CDNA.US,D,20230307,000000,9.525,10.64,9.51,10.61,2204011,0
+CDNA.US,D,20230308,000000,10.24,10.78,9.91,10.685,1544579,0
+CDNA.US,D,20230309,000000,10.64,10.88,9.95,10.04,1975429,0
+CDNA.US,D,20230310,000000,10.01,10.06,9.16,9.53,1895867,0
+CDNA.US,D,20230313,000000,9.43,10.01,9.37,9.79,1540347,0
+CDNA.US,D,20230314,000000,9.99,10.07,9.59,9.84,1249703,0
+CDNA.US,D,20230315,000000,9.75,9.93,9.54,9.88,855483,0
+CDNA.US,D,20230316,000000,9.84,9.88,9.47,9.66,841965,0
+CDNA.US,D,20230317,000000,9.56,9.59,9.08,9.28,2267999,0
+CDNA.US,D,20230320,000000,9.21,9.45,9.1,9.22,991500,0
+CDNA.US,D,20230321,000000,9.31,9.63,9.14,9.42,846017,0
+CDNA.US,D,20230322,000000,9.42,9.53,8.86,8.88,992205,0
+CDNA.US,D,20230323,000000,9.04,9.19,8.665,8.83,1241966,0
+CDNA.US,D,20230324,000000,8.85,8.99,8.72,8.95,706618,0
+CDNA.US,D,20230327,000000,9.07,9.29,8.92,9.08,594594,0
+CDNA.US,D,20230328,000000,9.05,9.1799,8.755,8.83,752312,0
+CDNA.US,D,20230329,000000,9.04,9.3,8.86,9.1,878154,0
+CDNA.US,D,20230330,000000,9.22,9.24,8.82,8.85,610844,0
+CDNA.US,D,20230331,000000,8.88,9.34,8.85,9.14,992856,0
+CDNA.US,D,20230403,000000,9.14,9.14,8.56,8.74,1533377,0
+CDNA.US,D,20230404,000000,8.77,8.77,8.57,8.72,865136,0
+CDNA.US,D,20230405,000000,8.7,8.8721,8.57,8.58,662061,0
+CDNA.US,D,20230406,000000,8.61,8.95,8.53,8.81,793517,0
+CDNA.US,D,20230410,000000,8.73,8.8,8.52,8.65,630761,0
+CDNA.US,D,20230411,000000,8.74,8.95,8.685,8.77,742739,0
+CDNA.US,D,20230412,000000,8.95,9.1145,8.4201,8.58,779268,0
+CDNA.US,D,20230413,000000,8.7,9.55,8.7,9.46,1244940,0
+CDNA.US,D,20230414,000000,9.42,9.56,8.6782,8.88,860303,0
+CDNA.US,D,20230417,000000,8.95,9.45,8.89,9.36,954453,0
+CDNA.US,D,20230418,000000,9.42,9.42,8.935,9.07,728776,0
+CDNA.US,D,20230419,000000,8.93,9.095,8.715,9.03,491699,0
+CDNA.US,D,20230420,000000,8.88,8.99,8.605,8.63,647251,0
+CDNA.US,D,20230421,000000,8.73,8.8901,8.63,8.69,487794,0
+CDNA.US,D,20230424,000000,8.7,8.7,8.25,8.44,633486,0
+CDNA.US,D,20230425,000000,8.34,8.35,7.99,8,693633,0
+CDNA.US,D,20230426,000000,8.14,8.19,7.655,7.8,643955,0
+CDNA.US,D,20230427,000000,7.88,8.08,7.7,7.78,591607,0
+CDNA.US,D,20230428,000000,7.78,8.135,7.63,8.09,658036,0
+CDNA.US,D,20230501,000000,8.1,8.385,7.955,8.3,739700,0
+CDNA.US,D,20230502,000000,8.26,8.26,7.82,7.91,950266,0
+CDNA.US,D,20230503,000000,7.9,8.695,7.9,8.52,975751,0
+CDNA.US,D,20230504,000000,8.55,8.75,8.18,8.61,741292,0
+CDNA.US,D,20230505,000000,8.78,8.78,8.36,8.39,591235,0
+CDNA.US,D,20230508,000000,8.39,8.39,8.07,8.21,541690,0
+CDNA.US,D,20230509,000000,8.16,8.55,7.97,8.53,758533,0
+CDNA.US,D,20230510,000000,8.75,9.25,8.34,8.59,817818,0
+CDNA.US,D,20230511,000000,6.45,8.8,6.2202,8.36,1749324,0
+CDNA.US,D,20230512,000000,8.45,8.47,7.41,8.05,1137932,0
+CDNA.US,D,20230515,000000,8.08,8.46,7.93,8.34,743336,0
+CDNA.US,D,20230516,000000,8.1,8.14,7.705,7.77,983881,0
+CDNA.US,D,20230517,000000,7.8,7.8,7.425,7.77,665532,0
+CDNA.US,D,20230518,000000,7.62,7.92,7.45,7.61,705368,0
+CDNA.US,D,20230519,000000,7.74,7.94,7.51,7.68,562881,0
+CDNA.US,D,20230522,000000,7.68,8.69,7.56,8.55,716058,0
+CDNA.US,D,20230523,000000,8.48,9.2,8.44,8.68,687433,0
+CDNA.US,D,20230524,000000,8.61,8.64,8.13,8.46,676701,0
+CDNA.US,D,20230525,000000,8.43,8.595,8.05,8.09,688616,0
+CDNA.US,D,20230526,000000,8.1,8.22,7.91,7.96,521854,0
+CDNA.US,D,20230530,000000,8.01,8.28,7.76,7.97,598500,0
+CDNA.US,D,20230531,000000,7.97,8.17,7.76,7.98,574535,0
+CDNA.US,D,20230601,000000,7.98,8.105,7.62,8.01,470754,0
+CDNA.US,D,20230602,000000,8.15,8.28,7.89,8.13,519039,0
+CDNA.US,D,20230605,000000,8.06,8.18,7.82,7.98,670063,0
+CDNA.US,D,20230606,000000,8,8.66,7.91,8.45,619454,0
+CDNA.US,D,20230607,000000,8.49,8.67,8.3,8.39,628978,0
+CDNA.US,D,20230608,000000,8.4,8.41,7.77,8.06,770642,0
+CDNA.US,D,20230609,000000,8.14,8.15,7.755,7.79,575758,0
+CDNA.US,D,20230612,000000,7.83,8.38,7.72,8.3,691331,0
+CDNA.US,D,20230613,000000,8.19,8.47,8.11,8.36,896911,0
+CDNA.US,D,20230614,000000,8.42,8.42,7.7,7.81,965358,0
+CDNA.US,D,20230615,000000,7.8,8.265,7.68,8.26,1002584,0
+CDNA.US,D,20230616,000000,8.35,8.35,7.91,7.96,2475116,0
+CDNA.US,D,20230620,000000,7.97,8.28,7.69,8.24,1042471,0
+CDNA.US,D,20230621,000000,8.15,8.3,7.87,8.07,740500,0
+CDNA.US,D,20230622,000000,8.07,8.12,7.8492,7.94,424410,0
+CDNA.US,D,20230623,000000,7.8,8.03,7.68,7.88,3003033,0
+CDNA.US,D,20230626,000000,7.98,8.535,7.73,8.4,932820,0
+CDNA.US,D,20230627,000000,8.31,8.75,8.13,8.67,761385,0
+CDNA.US,D,20230628,000000,8.65,8.88,8.435,8.77,816803,0
+CDNA.US,D,20230629,000000,8.71,8.865,8.46,8.56,744100,0
+CDNA.US,D,20230630,000000,8.75,8.75,8.48,8.5,473107,0
+CDNA.US,D,20230703,000000,8.58,8.62,8.38,8.49,211523,0
+CDNA.US,D,20230705,000000,8.4,8.62,8.22,8.57,533598,0
+CDNA.US,D,20230706,000000,8.41,8.57,8.11,8.37,642615,0
+CDNA.US,D,20230707,000000,8.5,10.33,8.5,10.09,5756620,0
+CDNA.US,D,20230710,000000,10.07,10.33,9.5,9.71,1603967,0
+CDNA.US,D,20230711,000000,10.28,10.8,9.9301,10.34,1811457,0
+CDNA.US,D,20230712,000000,10.39,10.6,10.09,10.44,899663,0
+CDNA.US,D,20230713,000000,10.55,10.745,10.07,10.11,721886,0
+CDNA.US,D,20230714,000000,10.14,10.2549,9.5591,9.77,553418,0
+CDNA.US,D,20230717,000000,9.77,10.27,9.55,10.12,688691,0
+CDNA.US,D,20230718,000000,10.09,10.4,10.06,10.31,567381,0
+CDNA.US,D,20230719,000000,10.4,10.82,10.25,10.28,541118,0
+CDNA.US,D,20230720,000000,10.23,10.24,9.93,10.03,671541,0
+CDNA.US,D,20230721,000000,10.2,10.745,9.87,10.63,803840,0
+CDNA.US,D,20230724,000000,10.63,10.94,10.27,10.41,754499,0
+CDNA.US,D,20230725,000000,10.52,11.19,10.365,11.01,1259907,0
+CDNA.US,D,20230726,000000,11.15,11.515,11.04,11.26,1032525,0
+CDNA.US,D,20230727,000000,11.32,11.395,10.57,10.71,947399,0
+CDNA.US,D,20230728,000000,10.92,11.23,10.72,11.16,666170,0
+CDNA.US,D,20230731,000000,11.15,11.26,10.7,10.91,819947,0
+CDNA.US,D,20230801,000000,10.8,10.845,10.475,10.49,737519,0
+CDNA.US,D,20230802,000000,10.56,11.6574,10.56,11.26,1503053,0
+CDNA.US,D,20230803,000000,11.15,11.15,10.61,10.73,776770,0
+CDNA.US,D,20230804,000000,10.9,11.27,10.74,11.1,771578,0
+CDNA.US,D,20230807,000000,11.16,11.22,10.5766,10.8,629082,0
+CDNA.US,D,20230808,000000,10.8,11.15,10.575,11.04,950115,0
+CDNA.US,D,20230809,000000,11.41,11.8,9.55,9.8,1409672,0
+CDNA.US,D,20230810,000000,9.88,9.96,9.3202,9.68,1125734,0
+CDNA.US,D,20230811,000000,9.58,9.97,8.64,8.9,1118520,0
+CDNA.US,D,20230814,000000,8.76,9.465,8.575,9.345,753343,0
+CDNA.US,D,20230815,000000,9.8,10.241,9.56,9.66,947332,0
+CDNA.US,D,20230816,000000,9.56,9.68,8.73,8.74,768235,0
+CDNA.US,D,20230817,000000,8.86,8.86,8.35,8.47,678820,0
+CDNA.US,D,20230818,000000,8.44,8.7,8.34,8.41,599977,0
+CDNA.US,D,20230821,000000,8.39,8.72,8.23,8.62,538415,0
+CDNA.US,D,20230822,000000,8.62,8.73,8.34,8.38,339481,0
+CDNA.US,D,20230823,000000,8.49,8.9,8.49,8.77,748461,0
+CDNA.US,D,20230824,000000,8.77,8.87,8.51,8.71,708246,0
+CDNA.US,D,20230825,000000,8.73,8.85,8.51,8.73,541484,0
+CDNA.US,D,20230828,000000,8.78,9.06,8.76,8.86,591490,0
+CDNA.US,D,20230829,000000,8.82,9.3311,8.56,9.18,622426,0
+CDNA.US,D,20230830,000000,9.14,9.405,9.13,9.31,554398,0
+CDNA.US,D,20230831,000000,9.31,9.47,9.29,9.31,471967,0
+CDNA.US,D,20230901,000000,9.38,9.79,9.38,9.73,578630,0
+CDNA.US,D,20230905,000000,9.58,9.73,9.1,9.14,637761,0
+CDNA.US,D,20230906,000000,9.17,9.25,8.75,8.81,463223,0
+CDNA.US,D,20230907,000000,8.72,8.73,8.02,8.26,697980,0
+CDNA.US,D,20230908,000000,8.3,8.32,8.06,8.17,648347,0
+CDNA.US,D,20230911,000000,8.3,8.45,8.22,8.33,792296,0
+CDNA.US,D,20230912,000000,8.29,8.54,8.19,8.5,618794,0
+CDNA.US,D,20230913,000000,8.5,8.75,8.335,8.4,549531,0
+CDNA.US,D,20230914,000000,8.48,8.62,8.19,8.2,481399,0
+CDNA.US,D,20230915,000000,8.28,8.3,7.78,7.92,1972774,0
+CDNA.US,D,20230918,000000,8,8.09,7.78,7.91,527253,0
+CDNA.US,D,20230919,000000,7.9,8.11,7.78,8.02,510518,0
+CDNA.US,D,20230920,000000,8.09,8.09,7.8,7.84,494564,0
+CDNA.US,D,20230921,000000,7.76,7.855,7.49,7.75,648447,0
+CDNA.US,D,20230922,000000,7.8,7.825,7.55,7.66,407176,0
+CDNA.US,D,20230925,000000,7.6,7.66,7.345,7.64,573600,0
+CDNA.US,D,20230926,000000,7.56,7.76,7.345,7.36,628463,0
+CDNA.US,D,20230927,000000,7.49,7.66,7.195,7.37,564281,0
+CDNA.US,D,20230928,000000,7.35,7.44,7,7.04,634882,0
+CDNA.US,D,20230929,000000,7.16,7.28,6.87,7,673968,0
+CDNA.US,D,20231002,000000,6.97,7.04,6.68,6.86,718618,0
+CDNA.US,D,20231003,000000,6.82,6.97,6.72,6.95,723147,0
+CDNA.US,D,20231004,000000,6.95,6.95,6.595,6.71,689072,0
+CDNA.US,D,20231005,000000,6.69,6.92,6.52,6.85,776645,0
+CDNA.US,D,20231006,000000,6.69,6.76,6.5,6.51,547974,0
+CDNA.US,D,20231009,000000,6.46,6.58,6.31,6.45,496924,0
+CDNA.US,D,20231010,000000,6.47,6.79,6.44,6.53,569331,0
+CDNA.US,D,20231011,000000,6.5,6.5,5.79,5.88,1051833,0
+CDNA.US,D,20231012,000000,5.88,5.88,5.2411,5.33,1255971,0
+CDNA.US,D,20231013,000000,5.36,5.695,5.19,5.65,1151349,0
+CDNA.US,D,20231016,000000,5.65,5.82,5.3189,5.77,916040,0
+CDNA.US,D,20231017,000000,5.72,6.01,5.64,5.78,715366,0
+CDNA.US,D,20231018,000000,5.77,5.845,5.6,5.62,603129,0
+CDNA.US,D,20231019,000000,5.63,5.79,5.24,5.28,814634,0
+CDNA.US,D,20231020,000000,5.29,5.4,4.94,5.31,983266,0
+CDNA.US,D,20231023,000000,5.21,5.48,5.1767,5.21,918010,0
+CDNA.US,D,20231024,000000,5.38,5.515,5.25,5.41,1072979,0
+CDNA.US,D,20231025,000000,5.29,5.31,4.9,4.9,1236272,0
+CDNA.US,D,20231026,000000,4.92,5.1,4.855,5.04,895694,0
+CDNA.US,D,20231027,000000,5.06,5.06,4.8,5,1039123,0
+CDNA.US,D,20231030,000000,5.02,5.18,4.92,5.15,908169,0
+CDNA.US,D,20231031,000000,5.15,5.43,4.97,5.41,1277851,0
+CDNA.US,D,20231101,000000,5.53,5.53,5.2,5.41,895223,0
+CDNA.US,D,20231102,000000,6.24,6.59,5.89,5.95,1707526,0
+CDNA.US,D,20231103,000000,6.07,6.69,6.07,6.31,2486482,0
+CDNA.US,D,20231106,000000,6.45,6.74,6.36,6.48,1572088,0
+CDNA.US,D,20231107,000000,6.5,6.785,6.3,6.63,1446027,0
+CDNA.US,D,20231108,000000,6.62,6.62,6.115,6.33,1258888,0
+CDNA.US,D,20231109,000000,8,8,7.12,7.21,3341580,0
+CDNA.US,D,20231110,000000,7.33,7.505,6.915,7.41,1116499,0
+CDNA.US,D,20231113,000000,7.34,7.975,7.09,7.92,1306687,0
+CDNA.US,D,20231114,000000,8.19,9.01,8.1,8.89,2213397,0
+CDNA.US,D,20231115,000000,8.84,9.36,8.83,9.04,1552504,0
+CDNA.US,D,20231116,000000,8.94,9.295,8.8517,9.13,1479461,0
+CDNA.US,D,20231117,000000,9.3,9.685,9.25,9.53,1373193,0
+CDNA.US,D,20231120,000000,9.44,9.83,9.44,9.68,1408827,0
+CDNA.US,D,20231121,000000,9.4,9.81,9.4,9.5,1151865,0
+CDNA.US,D,20231122,000000,9.7,9.93,9.635,9.83,950604,0
+CDNA.US,D,20231124,000000,9.77,9.89,9.67,9.8,413978,0
+CDNA.US,D,20231127,000000,9.8,9.855,9.6,9.62,1324073,0
+CDNA.US,D,20231128,000000,9.56,9.79,9.35,9.76,1087699,0
+CDNA.US,D,20231129,000000,9.75,10.33,9.71,9.76,968798,0
+CDNA.US,D,20231130,000000,9.87,10.12,9.65,9.71,2185686,0
+CDNA.US,D,20231201,000000,9.72,10.01,9.43,9.88,1093612,0
+CDNA.US,D,20231204,000000,9.79,10.16,9.64,9.87,1362383,0
+CDNA.US,D,20231205,000000,9.83,9.83,9.14,9.68,1343976,0
+CDNA.US,D,20231206,000000,9.87,10.09,9.64,9.64,2091953,0
+CDNA.US,D,20231207,000000,9.69,10.03,9.51,9.73,886815,0
+CDNA.US,D,20231208,000000,9.67,10.14,9.52,9.81,790249,0
+CDNA.US,D,20231211,000000,9.82,9.89,9.63,9.65,1211655,0
+CDNA.US,D,20231212,000000,9.65,9.77,9.325,9.59,1042974,0
+CDNA.US,D,20231213,000000,9.69,10.66,9.47,10.55,1404312,0
+CDNA.US,D,20231214,000000,10.73,11.44,10.73,10.86,1864017,0
+CDNA.US,D,20231215,000000,10.95,11.08,9.63,9.97,3053109,0
+CDNA.US,D,20231218,000000,10.12,10.55,9.83,9.85,863759,0
+CDNA.US,D,20231219,000000,9.81,11.38,9.8,11.21,1272233,0
+CDNA.US,D,20231220,000000,11.18,11.56,10.8,10.82,890433,0
+CDNA.US,D,20231221,000000,11.1,11.69,11.015,11.69,729013,0
+CDNA.US,D,20231222,000000,11.67,12.22,11.28,11.95,783888,0
+CDNA.US,D,20231226,000000,12.06,12.5,11.96,12.33,661381,0
+CDNA.US,D,20231227,000000,12.52,12.93,12.46,12.7,627215,0
+CDNA.US,D,20231228,000000,12.62,12.88,12.45,12.86,1104206,0
+CDNA.US,D,20231229,000000,12.84,12.86,11.96,12,911967,0
+CDNA.US,D,20240102,000000,11.89,12.37,11.73,11.94,603640,0
+CDNA.US,D,20240103,000000,11.64,11.64,10.83,10.94,687232,0
+CDNA.US,D,20240104,000000,11.03,11.265,10.77,11.12,659228,0
+CDNA.US,D,20240105,000000,11.03,11.58,10.97,11.3,713076,0
+CDNA.US,D,20240108,000000,11.2,12.195,10.77,12.07,1061815,0
+CDNA.US,D,20240109,000000,11.89,12.68,11.64,12.37,1009978,0
+CDNA.US,D,20240110,000000,12.37,12.61,12.06,12.29,853617,0
+CDNA.US,D,20240111,000000,11.9,12.075,11.295,11.4,1376368,0
+CDNA.US,D,20240112,000000,11.51,11.64,10.84,11.01,934034,0
+CDNA.US,D,20240116,000000,10.83,10.86,10.42,10.59,987702,0
+CDNA.US,D,20240117,000000,10.45,10.56,9.61,9.94,1606437,0
+CDNA.US,D,20240118,000000,10.18,10.24,9.51,9.65,1224683,0
+CDNA.US,D,20240119,000000,9.71,9.76,9.11,9.25,977617,0
+CDNA.US,D,20240122,000000,9.43,9.82,9.31,9.81,873177,0
+CDNA.US,D,20240123,000000,10.12,10.13,9.695,9.97,921740,0
+CDNA.US,D,20240124,000000,10.17,10.19,9.81,9.92,816055,0
+CDNA.US,D,20240125,000000,10.14,10.95,10.04,10.91,1345351,0
+CDNA.US,D,20240126,000000,11.05,11.745,8.46,9.02,3942333,0
+CDNA.US,D,20240129,000000,8.63,9.96,8.09,9.88,2137981,0
+CDNA.US,D,20240130,000000,9.79,10.1,9.18,9.36,923608,0
+CDNA.US,D,20240131,000000,9.29,9.31,8.55,8.56,1078163,0
+CDNA.US,D,20240201,000000,8.67,8.985,8.555,8.88,1012124,0
+CDNA.US,D,20240202,000000,8.63,8.92,8.38,8.72,819812,0
+CDNA.US,D,20240205,000000,8.48,8.68,8.35,8.56,554036,0
+CDNA.US,D,20240206,000000,8.5,9,8.395,9,673133,0
+CDNA.US,D,20240207,000000,8.99,8.99,8.66,8.7,715238,0
+CDNA.US,D,20240208,000000,8.73,8.935,8.53,8.82,560040,0
+CDNA.US,D,20240209,000000,8.91,9,8.645,8.78,505892,0
+CDNA.US,D,20240212,000000,8.79,9.09,8.67,9.07,944401,0
+CDNA.US,D,20240213,000000,8.4,8.63,7.83,7.96,798522,0
+CDNA.US,D,20240214,000000,8.18,8.35,7.92,8.29,824608,0
+CDNA.US,D,20240215,000000,8.29,8.62,8.29,8.5,602487,0
+CDNA.US,D,20240216,000000,8.3,8.34,8.07,8.13,481710,0
+CDNA.US,D,20240220,000000,7.93,8.3,7.93,8.23,641921,0
+CDNA.US,D,20240221,000000,8.25,8.32,7.86,8.24,556366,0
+CDNA.US,D,20240222,000000,8.27,8.36,8.085,8.27,522864,0
+CDNA.US,D,20240223,000000,8.27,8.44,8.08,8.27,366201,0
+CDNA.US,D,20240226,000000,8.23,8.95,8.21,8.92,810830,0
+CDNA.US,D,20240227,000000,9,9.6,8.8802,9.49,978319,0
+CDNA.US,D,20240228,000000,9.24,9.83,9.1453,9.72,1191218,0
+CDNA.US,D,20240229,000000,9.73,11.0899,8.23,10.64,3481990,0
+CDNA.US,D,20240301,000000,11.04,12.8337,10.88,12.01,2438447,0
+CDNA.US,D,20240304,000000,12.36,12.37,11.41,12.08,1305371,0
+CDNA.US,D,20240305,000000,11.97,12.04,11.26,11.6,829959,0
+CDNA.US,D,20240306,000000,11.88,11.97,11.325,11.72,667171,0
+CDNA.US,D,20240307,000000,11.81,12.23,11.41,11.94,692483,0
+CDNA.US,D,20240308,000000,12.1,12.5289,11.12,11.79,679316,0
+CDNA.US,D,20240311,000000,11.69,11.98,11.19,11.31,647466,0
+CDNA.US,D,20240312,000000,11.35,11.58,10.95,11.02,857178,0
+CDNA.US,D,20240313,000000,11.11,11.29,10.29,10.53,837968,0
+CDNA.US,D,20240314,000000,10.47,10.535,9.9,9.97,761679,0
+CDNA.US,D,20240315,000000,9.86,10.4,9.86,10.14,2687919,0
+CDNA.US,D,20240318,000000,10.1,10.24,9.77,9.89,768990,0
+CDNA.US,D,20240319,000000,9.89,10.13,9.73,9.85,502970,0
+CDNA.US,D,20240320,000000,9.8,10.2,9.38,10.02,657249,0
+CDNA.US,D,20240321,000000,10.17,10.57,9.91,9.92,663033,0
+CDNA.US,D,20240322,000000,9.83,9.93,9.47,9.54,539430,0
+CDNA.US,D,20240325,000000,9.53,9.98,9.53,9.72,419142,0
+CDNA.US,D,20240326,000000,9.96,10.06,9.552,9.57,577361,0
+CDNA.US,D,20240327,000000,9.71,10.54,9.43,10.52,743136,0
+CDNA.US,D,20240328,000000,10.51,11.1,10.26,10.59,696817,0
+CDNA.US,D,20240401,000000,10.6,10.71,10.06,10.32,552202,0
+CDNA.US,D,20240402,000000,10.01,10.01,9.72,9.95,567489,0
+CDNA.US,D,20240403,000000,9.84,10.15,9.805,10.04,533965,0
+CDNA.US,D,20240404,000000,10.19,10.3,9.79,9.8,650092,0
+CDNA.US,D,20240405,000000,9.68,9.94,9.51,9.63,365904,0
+CDNA.US,D,20240408,000000,9.68,9.77,9.53,9.53,275519,0
+CDNA.US,D,20240409,000000,9.59,10.15,9.59,9.95,424897,0
+CDNA.US,D,20240410,000000,9.4,9.49,9.1425,9.26,547346,0
+CDNA.US,D,20240411,000000,9.32,9.34,9.07,9.14,539117,0
+CDNA.US,D,20240412,000000,9.01,9.14,8.46,8.53,726175,0
+CDNA.US,D,20240415,000000,8.53,8.6,8,8.2,609502,0
+CDNA.US,D,20240416,000000,8.08,8.11,7.84,7.85,489996,0
+CDNA.US,D,20240417,000000,7.98,8.42,7.91,8.28,2009569,0
+CDNA.US,D,20240418,000000,8.3,8.5,8.06,8.07,665667,0
+CDNA.US,D,20240419,000000,8.01,8.34,7.98,8.32,500383,0
+CDNA.US,D,20240422,000000,8.46,8.47,8.005,8.17,480802,0
+CDNA.US,D,20240423,000000,8.15,8.7573,8.15,8.23,448610,0
+CDNA.US,D,20240424,000000,8.2,8.37,7.96,7.98,757592,0
+CDNA.US,D,20240425,000000,7.8,7.8,7.53,7.56,555486,0
+CDNA.US,D,20240426,000000,7.62,7.84,7.42,7.56,492984,0
+CDNA.US,D,20240429,000000,7.62,8.43,7.61,8.2,730226,0
+CDNA.US,D,20240430,000000,8,8.32,7.74,7.76,837179,0
+CDNA.US,D,20240501,000000,8.51,9.96,8.43,9.18,2600124,0
+CDNA.US,D,20240502,000000,9.37,9.49,8.96,9.27,639484,0
+CDNA.US,D,20240503,000000,9.7,10.23,9.44,9.72,846434,0
+CDNA.US,D,20240506,000000,9.76,10.34,9.64,10.18,670230,0
+CDNA.US,D,20240507,000000,10.2,10.51,9.94,10.48,766242,0
+CDNA.US,D,20240508,000000,10.25,10.5,10,10.18,639347,0
+CDNA.US,D,20240509,000000,10.17,11.09,9.99,11.06,1920669,0
+CDNA.US,D,20240510,000000,12.63,15.3,12.5301,14.83,2494807,0
+CDNA.US,D,20240513,000000,14.95,15.91,14.71,14.98,1670343,0
+CDNA.US,D,20240514,000000,15.1,15.86,15,15.24,1164510,0
+CDNA.US,D,20240515,000000,15.71,16.15,14.585,14.78,728365,0
+CDNA.US,D,20240516,000000,14.73,14.9,14.38,14.78,646231,0
+CDNA.US,D,20240517,000000,15.3,15.58,14.82,15.5,883691,0
+CDNA.US,D,20240520,000000,15.08,15.81,15.0646,15.63,581092,0
+CDNA.US,D,20240521,000000,15.49,15.75,15.002,15.13,743802,0
+CDNA.US,D,20240522,000000,14.97,15.7,14.78,15.57,636168,0
+CDNA.US,D,20240523,000000,15.66,16.54,15.01,15.83,1222499,0
+CDNA.US,D,20240524,000000,15.97,17.03,15.53,15.94,587662,0
+CDNA.US,D,20240528,000000,15.97,16.53,15.5415,16.15,649602,0
+CDNA.US,D,20240529,000000,15.44,15.44,13.39,13.455,1113372,0
+CDNA.US,D,20240530,000000,13.52,13.675,13.01,13.52,785404,0
+CDNA.US,D,20240531,000000,13.64,13.9766,12.9,13.01,613531,0
+CDNA.US,D,20240603,000000,13.19,13.72,13.07,13.36,621217,0
+CDNA.US,D,20240604,000000,13.37,14.21,13.325,13.71,590837,0
+CDNA.US,D,20240605,000000,13.8,14.62,13.335,14.59,775858,0
+CDNA.US,D,20240606,000000,14.71,15.615,14.36,15.42,669835,0
+CDNA.US,D,20240607,000000,15.2,15.39,15.075,15.21,514310,0
+CDNA.US,D,20240610,000000,14.88,14.97,14.24,14.92,701307,0
+CDNA.US,D,20240611,000000,14.69,14.94,14.4521,14.89,485782,0
+CDNA.US,D,20240612,000000,15.67,15.99,14.92,15.29,678182,0
+CDNA.US,D,20240613,000000,15.23,15.695,14.58,14.61,408785,0
+CDNA.US,D,20240614,000000,14.27,14.34,13.655,14.19,731304,0
+CDNA.US,D,20240617,000000,13.97,14.28,13.45,13.54,718221,0
+CDNA.US,D,20240618,000000,13.55,14.15,13.18,14.07,644651,0
+CDNA.US,D,20240620,000000,13.93,14.17,13.48,13.97,736953,0
+CDNA.US,D,20240621,000000,14,14.53,13.74,14.06,4170097,0
+CDNA.US,D,20240624,000000,14.19,14.98,14.1,14.39,559596,0
+CDNA.US,D,20240625,000000,14.32,14.88,14.13,14.61,624884,0
+CDNA.US,D,20240626,000000,14.42,14.77,13.85,14.01,485143,0
+CDNA.US,D,20240627,000000,14.09,14.54,13.81,14.39,465356,0
+CDNA.US,D,20240628,000000,14.54,15.56,14.41,15.53,1214417,0
+CDNA.US,D,20240701,000000,15.53,16,15.25,15.38,441090,0
+CDNA.US,D,20240702,000000,15.3,15.34,14.8,14.9,430984,0
+CDNA.US,D,20240703,000000,15.04,15.362,14.87,14.89,187256,0
+CDNA.US,D,20240705,000000,14.69,15.62,14.26,15.53,416473,0
+CDNA.US,D,20240708,000000,15.53,15.9773,14.9706,15.59,609246,0
+CDNA.US,D,20240709,000000,15.26,15.68,14.5,14.62,544548,0
+CDNA.US,D,20240710,000000,14.62,14.78,14.09,14.41,493470,0
+CDNA.US,D,20240711,000000,14.99,16.14,14.8,15.77,606951,0
+CDNA.US,D,20240712,000000,16,16.652,15.29,15.91,672450,0
+CDNA.US,D,20240715,000000,16.052,16.54,15.75,16.14,480270,0
+CDNA.US,D,20240716,000000,16.49,18.835,16.38,18.57,1062477,0
+CDNA.US,D,20240717,000000,17.7,18.72,17.2404,18.3,598780,0
+CDNA.US,D,20240718,000000,18.24,18.9998,17.59,18.14,686694,0
+CDNA.US,D,20240719,000000,17.91,18.61,17.75,18.09,460159,0
+CDNA.US,D,20240722,000000,18.29,18.95,17.41,18.87,623683,0
+CDNA.US,D,20240723,000000,18.8,19.58,18.1525,19,603310,0
+CDNA.US,D,20240724,000000,18.69,19.41,18.34,18.42,510204,0
+CDNA.US,D,20240725,000000,18.41,19.13,17.995,18.87,783425,0
+CDNA.US,D,20240726,000000,18.98,19.37,18.0618,19.01,1198160,0
+CDNA.US,D,20240729,000000,19.06,19.195,18.21,18.72,532552,0
+CDNA.US,D,20240730,000000,18.72,19.1,18.28,18.76,1007384,0
+CDNA.US,D,20240731,000000,18.89,20.34,18.76,19.99,1337344,0
+CDNA.US,D,20240801,000000,26,26.5,21.5,23.58,4586177,0
+CDNA.US,D,20240802,000000,22.01,24.05,21.71,22.88,1377341,0
+CDNA.US,D,20240805,000000,20.35,25.02,20.342,23.69,1544700,0
+CDNA.US,D,20240806,000000,23.7,26.1,23.16,25.01,1470996,0
+CDNA.US,D,20240807,000000,25.32,25.51,24.2085,24.28,1182507,0
+CDNA.US,D,20240808,000000,24.55,27.47,24.265,27.39,1451919,0
+CDNA.US,D,20240809,000000,27.41,28.05,26.71,27.03,824011,0
+CDNA.US,D,20240812,000000,27,27.72,26.2006,26.9,913921,0
+CDNA.US,D,20240813,000000,27.15,27.91,26.57,27.61,808822,0
+CDNA.US,D,20240814,000000,27.55,28.43,26.78,28.12,794964,0
+CDNA.US,D,20240815,000000,28.25,28.75,27.64,28.35,883747,0
+CDNA.US,D,20240816,000000,28.21,33.135,27.88,33,2551122,0
+CDNA.US,D,20240819,000000,33.53,34.84,32.58,33.99,1975548,0
+CDNA.US,D,20240820,000000,33.23,33.96,32.1,32.45,1134398,0
+CDNA.US,D,20240821,000000,32.95,33.92,32.085,33.36,733866,0
+CDNA.US,D,20240822,000000,33.1,33.21,30.69,30.96,934125,0
+CDNA.US,D,20240823,000000,31.22,32.2699,30.61,31.54,761204,0
+CDNA.US,D,20240826,000000,31.9,32.26,31.11,31.86,399293,0
+CDNA.US,D,20240827,000000,31.71,32.88,31.1788,31.8,581165,0
+CDNA.US,D,20240828,000000,30.26,31.235,29.65,30.24,898422,0
+CDNA.US,D,20240829,000000,30.38,31.8,30.0219,30.91,425403,0
+CDNA.US,D,20240830,000000,31.06,31.42,29.84,30.73,1470719,0
+CDNA.US,D,20240903,000000,30.25,31.125,29.26,29.41,702776,0
+CDNA.US,D,20240904,000000,29.26,29.47,27.54,27.68,1102196,0
+CDNA.US,D,20240905,000000,27.64,27.865,26.58,27.13,970057,0
+CDNA.US,D,20240906,000000,26.89,27.499,26.18,27.1,654780,0
+CDNA.US,D,20240909,000000,27.47,27.5813,26.94,27.43,427930,0
+CDNA.US,D,20240910,000000,27.5,29,27.13,28.54,596887,0
+CDNA.US,D,20240911,000000,28.49,28.91,27.701,28.53,675686,0
+CDNA.US,D,20240912,000000,28.44,29.63,28.16,29.43,745764,0
+CDNA.US,D,20240913,000000,29.75,30.47,28.67,28.87,536467,0
+CDNA.US,D,20240916,000000,28.65,29.97,28.3,29.73,536580,0
+CDNA.US,D,20240917,000000,29.95,31.3699,29.9,30.12,837194,0
+CDNA.US,D,20240918,000000,29.95,31.29,28.8798,29.26,630252,0
+CDNA.US,D,20240919,000000,30.12,30.71,29.38,29.88,524176,0
+CDNA.US,D,20240920,000000,29.89,31.21,29.13,29.63,1230447,0
+CDNA.US,D,20240923,000000,30,30,27.82,27.85,593135,0
+CDNA.US,D,20240924,000000,27.82,29.36,27.565,28.7,855118,0
+CDNA.US,D,20240925,000000,28.7,29.97,28.26,28.87,904159,0
+CDNA.US,D,20240926,000000,29.24,30.957,28.7101,29.81,590895,0
+CDNA.US,D,20240927,000000,30.1,30.32,29.5,29.7,443000,0
+CDNA.US,D,20240930,000000,29.54,31.75,29.395,31.225,1075786,0
+CDNA.US,D,20241001,000000,31.04,31.2665,29.63,30.925,950041,0
+CDNA.US,D,20241002,000000,30.6,32.97,30.05,31.15,1383244,0
+CDNA.US,D,20241003,000000,30.89,31.54,30.18,30.44,432531,0
+CDNA.US,D,20241004,000000,30.75,31.9,30.5301,30.91,549074,0
+CDNA.US,D,20241007,000000,30.8,32.76,30.75,32.2,1007964,0
+CDNA.US,D,20241008,000000,32.22,32.65,31.13,32.16,900388,0
+CDNA.US,D,20241009,000000,31.79,32.5499,27.9,28.165,1587965,0
+CDNA.US,D,20241010,000000,29.36,31.24,28.47,30.53,1020960,0
+CDNA.US,D,20241011,000000,29.88,31.01,29.51,30.62,602110,0
+CDNA.US,D,20241014,000000,30.49,31.52,30.04,31.31,732355,0
+CDNA.US,D,20241015,000000,28.73,29.35,24.65,26.35,2122412,0
+CDNA.US,D,20241016,000000,26.41,26.7,25.125,26.18,1189421,0
+CDNA.US,D,20241017,000000,26.24,26.85,24.249959,24.48,1586878,0
+CDNA.US,D,20241018,000000,24.67,24.89,23.43,23.98,1507525,0
+CDNA.US,D,20241021,000000,24.03,24.08,23.305,23.47,707679,0
+CDNA.US,D,20241022,000000,23.36,23.909,23.02,23.14,672093,0
+CDNA.US,D,20241023,000000,23,23.38,22.59,23.11,490993,0
+CDNA.US,D,20241024,000000,23.21,23.83,22.62,22.85,575339,0
+CDNA.US,D,20241025,000000,22.84,23.55,22.35,22.39,578597,0
+CDNA.US,D,20241028,000000,22.63,23.64,22.63,22.89,668528,0
+CDNA.US,D,20241029,000000,22.43,22.76,21.54,22.6,743121,0
+CDNA.US,D,20241030,000000,22.6,23.3,22.24,22.98,572754,0
+CDNA.US,D,20241031,000000,23.05,23.205,22.1,22.13,655086,0
+CDNA.US,D,20241101,000000,22.23,23,22.01,22.64,721355,0
+CDNA.US,D,20241104,000000,22.34,23.09,22.22,22.93,938107,0
+CDNA.US,D,20241105,000000,21.31,23.364,20.77,22.9,1713805,0
+CDNA.US,D,20241106,000000,24.24,24.845,22.93,23.21,981001,0
+CDNA.US,D,20241107,000000,23.39,24.24,23.02,23.88,1179615,0
+CDNA.US,D,20241108,000000,23.84,24.12,23.5,23.65,733570,0
+CDNA.US,D,20241111,000000,23.71,24.9,23.21,23.34,943339,0
+CDNA.US,D,20241112,000000,23.44,23.96,22.89,23.32,679941,0
+CDNA.US,D,20241113,000000,23.71,24.4199,22.77,22.78,846597,0
+CDNA.US,D,20241114,000000,22.6,23.3,21.31,21.55,991247,0
+CDNA.US,D,20241115,000000,21.74,21.79,21.02,21.17,1072226,0
+CDNA.US,D,20241118,000000,21.42,22.035,21.21,21.56,676160,0
+CDNA.US,D,20241119,000000,21.26,22.3,21.16,22.06,485688,0
+CDNA.US,D,20241120,000000,22.1,22.54,21.57,22.37,574481,0
+CDNA.US,D,20241121,000000,22.52,22.85,22,22.58,600281,0
+CDNA.US,D,20241122,000000,22.83,23.49,22.41,23.13,830538,0
+CDNA.US,D,20241125,000000,23.28,24.37,22.99,24.11,1109679,0
+CDNA.US,D,20241126,000000,24.15,25.2,23.36,25.115,929057,0
+CDNA.US,D,20241127,000000,25.39,25.85,24.545,24.91,646459,0
+CDNA.US,D,20241129,000000,25.06,25.35,24.33,24.54,274852,0
+CDNA.US,D,20241202,000000,24.51,25.76,24.325,25.64,636365,0
+CDNA.US,D,20241203,000000,25.39,25.6899,24.38,24.96,548196,0
+CDNA.US,D,20241204,000000,24.61,26.37,24.21,25.92,727430,0
+CDNA.US,D,20241205,000000,25.74,26.235,24.65,24.7,857342,0
+CDNA.US,D,20241206,000000,25.01,25.5,24.46,25.04,468435,0
+CDNA.US,D,20241209,000000,24.85,25.8438,23.86,24.92,763428,0
+CDNA.US,D,20241210,000000,24.9,25.38,24.04,24.07,645104,0
+CDNA.US,D,20241211,000000,24.74,25.075,24.14,24.18,548705,0
+CDNA.US,D,20241212,000000,24.03,24.76,23.49,23.5,513455,0
+CDNA.US,D,20241213,000000,23.67,23.99,22.65,22.86,779623,0
+CDNA.US,D,20241216,000000,22.56,23.29,22.4001,22.87,837266,0
+CDNA.US,D,20241217,000000,22.67,23.1,21.97,22.14,695281,0
+CDNA.US,D,20241218,000000,22.54,22.855,20.09,20.4,973253,0
+CDNA.US,D,20241219,000000,20.74,21.21,20.12,20.55,759862,0
+CDNA.US,D,20241220,000000,20.3,21.15,20.1,20.61,1790621,0
+CDNA.US,D,20241223,000000,20.65,21.41,20.28,20.93,896168,0
+CDNA.US,D,20241224,000000,20.94,21.42,20.595,21.42,290050,0
+CDNA.US,D,20241226,000000,21.03,21.68,20.74,21.44,446869,0
+CDNA.US,D,20241227,000000,21.27,21.54,20.83,21.09,455705,0
+CDNA.US,D,20241230,000000,20.75,21.35,20.35,21.18,462439,0
+CDNA.US,D,20241231,000000,21.33,21.66,20.99,21.41,781656,0
+CDNA.US,D,20250102,000000,21.65,22.24,21.24,21.52,320391,0
+CDNA.US,D,20250103,000000,21.67,22.53,21.67,22.33,358663,0
+CDNA.US,D,20250106,000000,22.28,23.37,22.0049,23.34,556140,0
+CDNA.US,D,20250107,000000,23.45,23.905,22.075,22.72,565170,0
+CDNA.US,D,20250108,000000,22.5,24.055,22,24,920130,0
+CDNA.US,D,20250110,000000,23.46,24.24,23.04,23.63,1315071,0
+CDNA.US,D,20250113,000000,24.14,25.25,23.07,25.07,1819032,0
+CDNA.US,D,20250114,000000,25.3,25.95,21.83,22.05,1343946,0
+CDNA.US,D,20250115,000000,23.35,24.685,22.22,22.7,1057657,0
+CDNA.US,D,20250116,000000,22.67,22.76,21.09,22.06,1035731,0
+CDNA.US,D,20250117,000000,22.28,22.61,21.15,21.44,872208,0
+CDNA.US,D,20250121,000000,21.75,22.8,21.22,22.7,1023476,0
+CDNA.US,D,20250122,000000,22.7,23.555,22.33,23.19,621634,0
+CDNA.US,D,20250123,000000,23.02,23.51,22.06,23.43,525876,0
+CDNA.US,D,20250124,000000,23.33,23.7,22.16,22.34,599949,0
+CDNA.US,D,20250127,000000,21.92,22.98,21.54,22.55,799176,0
+CDNA.US,D,20250128,000000,22.6,23.2,22.425,22.84,771336,0
+CDNA.US,D,20250129,000000,22.76,22.99,21.9623,22.56,521244,0
+CDNA.US,D,20250130,000000,22.68,23.49,22.68,22.98,682460,0
+CDNA.US,D,20250131,000000,23.06,23.8,22.86,23.3,717047,0
+CDNA.US,D,20250203,000000,22.68,23.48,22.5,23.32,485888,0
+CDNA.US,D,20250204,000000,23.13,23.81,22.59,23.1,530507,0
+CDNA.US,D,20250205,000000,23.1,23.61,22.21,23.59,515064,0
+CDNA.US,D,20250206,000000,23.62,23.65,22.495,22.7,490830,0
+CDNA.US,D,20250207,000000,22.58,22.72,21.37,22.41,706432,0
+CDNA.US,D,20250210,000000,22.41,24.96,21.615,24.91,3309806,0
+CDNA.US,D,20250211,000000,24.59,24.94,22.6864,22.81,1392720,0
+CDNA.US,D,20250212,000000,22.35,23.99,22.13,23.96,1591922,0
+CDNA.US,D,20250213,000000,24.39,25.06,23.72,24.84,912138,0
+CDNA.US,D,20250214,000000,25.04,25.3094,24.19,24.5,787420,0
+CDNA.US,D,20250218,000000,24.9,25.55,23.99,24.49,959162,0
+CDNA.US,D,20250219,000000,24.43,25.15,24.25,24.7,521296,0
+CDNA.US,D,20250220,000000,24.44,24.56,22.69,23.38,870704,0
+CDNA.US,D,20250221,000000,23.68,24.02,22.24,22.29,899634,0
+CDNA.US,D,20250224,000000,22.31,22.67,21.35,21.37,606894,0
+CDNA.US,D,20250225,000000,21.19,21.29,19.75,20.89,1049221,0
+CDNA.US,D,20250226,000000,20.99,21.96,20.73,21.1,777816,0
+CDNA.US,D,20250227,000000,22.38,22.9473,20.76,21.06,1260906,0
+CDNA.US,D,20250228,000000,20.64,22.23,20.63,22.15,1300930,0
+CDNA.US,D,20250303,000000,21.78,22.61,21.1,21.13,1155838,0
+CDNA.US,D,20250304,000000,20.34,20.83,19.33,20.3,1252173,0
+CDNA.US,D,20250305,000000,20.31,20.44,19.72,20.42,851088,0
+CDNA.US,D,20250306,000000,19.88,20.085,18.87,18.9,714837,0
+CDNA.US,D,20250307,000000,18.69,19.1591,18.12,18.92,998485,0
+CDNA.US,D,20250310,000000,18.51,18.78,18.05,18.09,846178,0
+CDNA.US,D,20250311,000000,18.03,18.78,17.7257,18.4,764270,0
+CDNA.US,D,20250312,000000,18.65,19.03,18.16,18.92,767563,0
+CDNA.US,D,20250313,000000,18.78,18.965,17.52,17.64,759025,0
+CDNA.US,D,20250314,000000,17.88,18.92,17.88,18.9,877611,0
+CDNA.US,D,20250317,000000,19,19.34,18.58,19.27,672665,0
+CDNA.US,D,20250318,000000,19.01,19.21,18.64,18.71,518492,0
+CDNA.US,D,20250319,000000,18.81,19.6,18.67,19.17,578854,0
+CDNA.US,D,20250320,000000,19,19.23,18.74,18.9,390139,0
+CDNA.US,D,20250321,000000,18.58,19.36,18.16,19.32,778452,0
+CDNA.US,D,20250324,000000,19.71,20,19.41,19.61,417181,0
+CDNA.US,D,20250325,000000,19.6,19.6,18.84,19.08,544724,0
+CDNA.US,D,20250326,000000,19.03,19.05,18.11,18.23,889962,0
+CDNA.US,D,20250327,000000,18.21,18.62,18.01,18.35,363731,0
+CDNA.US,D,20250328,000000,18.31,18.31,17.77,17.96,357556,0
+CDNA.US,D,20250331,000000,17.32,17.87,17.05,17.75,580377,0
+CDNA.US,D,20250401,000000,17.63,17.86,16.98,17.7,677492,0
+CDNA.US,D,20250402,000000,17.34,18.51,17.16,18.39,650584,0
+CDNA.US,D,20250403,000000,17.33,17.5999,16.72,17.37,736149,0
+CDNA.US,D,20250404,000000,18.55,18.55,16.44,17.28,1029641,0
+CDNA.US,D,20250407,000000,16.04,18.67,15.78,17.72,1050766,0
+CDNA.US,D,20250408,000000,18.31,18.405,16.5902,16.96,823011,0
+CDNA.US,D,20250409,000000,16.7,20.13,16.7,19.05,981402,0
+CDNA.US,D,20250410,000000,18.05,18.676,17.63,18.43,881081,0
+CDNA.US,D,20250411,000000,18.32,18.91,17.79,18.81,689916,0
+CDNA.US,D,20250414,000000,19.25,19.31,18.5,18.9,671321,0
+CDNA.US,D,20250415,000000,18.76,19.225,18.71,19.16,460383,0
+CDNA.US,D,20250416,000000,18.78,18.95,17.875,18.22,507044,0
+CDNA.US,D,20250417,000000,18.17,18.24,17.56,17.62,537147,0
+CDNA.US,D,20250421,000000,17.06,17.405,16.71,16.94,505690,0
+CDNA.US,D,20250422,000000,17.28,17.88,17.24,17.775,421407,0
+CDNA.US,D,20250423,000000,18.51,19.5,17.79,17.84,662231,0
+CDNA.US,D,20250424,000000,18.1,18.54,17.78,18.49,547954,0
+CDNA.US,D,20250425,000000,18.22,18.52,18.15,18.48,362621,0
+CDNA.US,D,20250428,000000,18.64,18.71,17.7,18.25,1025788,0
+CDNA.US,D,20250429,000000,18.33,18.61,17.75,18.13,1107572,0
+CDNA.US,D,20250430,000000,17.67,17.985,16.83,16.88,2015149,0
+CDNA.US,D,20250501,000000,16.31,17.18,14.8565,15.07,2933400,0
+CDNA.US,D,20250502,000000,15.42,16.03,14.875,15,1588681,0
+CDNA.US,D,20250505,000000,14.7,15.42,14.625,15.17,1432927,0
+CDNA.US,D,20250506,000000,14.89,15.16,14.09,14.18,1686294,0
+CDNA.US,D,20250507,000000,14.38,14.79,14.195,14.77,1461426,0
+CDNA.US,D,20250508,000000,14.79,15.66,14.72,15.39,1622547,0
+CDNA.US,D,20250509,000000,15.52,16.22,15.21,15.36,1675008,0
+CDNA.US,D,20250512,000000,15.97,16.385,15.48,16.36,1603102,0
+CDNA.US,D,20250513,000000,16.5,16.665,15.985,16.13,1642677,0
+CDNA.US,D,20250514,000000,16.03,16.63,15.81,16.02,1550804,0
+CDNA.US,D,20250515,000000,16,16.39,15.68,16.1,1684591,0
+CDNA.US,D,20250516,000000,16.28,17.82,16.28,17.54,2464011,0
+CDNA.US,D,20250519,000000,17.21,17.8392,17.21,17.7,1659581,0
+CDNA.US,D,20250520,000000,17.66,17.76,16.9901,17.74,1204225,0
+CDNA.US,D,20250521,000000,17.37,17.6,16.85,17.05,1147272,0
+CDNA.US,D,20250522,000000,16.91,17.24,16.87,17.11,1058739,0
+CDNA.US,D,20250523,000000,16.73,17.14,16.57,16.95,982264,0
+CDNA.US,D,20250527,000000,17.37,18.02,17.37,17.63,1378386,0
+CDNA.US,D,20250528,000000,17.61,17.74,17.34,17.56,844715,0
+CDNA.US,D,20250529,000000,17.68,17.703,16.51,16.56,834039,0
+CDNA.US,D,20250530,000000,16.49,17.07,16.2207,16.99,1184780,0
+CDNA.US,D,20250602,000000,17.03,17.235,16.405,17.08,1123844,0
+CDNA.US,D,20250603,000000,17.09,17.74,16.65,17.44,848358,0
+CDNA.US,D,20250604,000000,18.22,19.75,18.12,19.3,1720849,0
+CDNA.US,D,20250605,000000,19.01,19.43,18.705,18.76,1108731,0
+CDNA.US,D,20250606,000000,19.19,19.53,19.05,19.52,904107,0
+CDNA.US,D,20250609,000000,19.91,19.91,19.17,19.72,715843,0
+CDNA.US,D,20250610,000000,19.92,20.2607,19.66,19.85,1166906,0
+CDNA.US,D,20250611,000000,19.95,20.39,19.67,20.08,1133975,0
+CDNA.US,D,20250612,000000,19.83,20,18.76,18.83,869020,0
+CDNA.US,D,20250613,000000,18.36,19.07,18.36,18.59,590404,0
+CDNA.US,D,20250616,000000,18.76,19.23,18.58,19.07,777327,0
+CDNA.US,D,20250617,000000,19.11,19.55,18.76,19.52,1186641,0
+CDNA.US,D,20250618,000000,19.62,19.62,18.51,19.03,919513,0
+CDNA.US,D,20250620,000000,19.23,19.23,18.75,19.04,1719286,0
+CDNA.US,D,20250623,000000,18.76,19.2,18.32,18.95,730877,0
+CDNA.US,D,20250624,000000,19.12,19.435,18.78,18.88,600969,0
+CDNA.US,D,20250625,000000,18.94,19.14,18.635,19.11,614446,0
+CDNA.US,D,20250626,000000,19.02,19.56,18.65,19.29,709823,0
+CDNA.US,D,20250627,000000,19.29,19.7,18.9,19.23,2030481,0
+CDNA.US,D,20250630,000000,19.24,19.84,19.1859,19.54,770250,0
+CDNA.US,D,20250701,000000,19.28,19.76,18.72,18.85,1096768,0
+CDNA.US,D,20250702,000000,18.96,19.7,18.5736,19.49,839937,0
+CDNA.US,D,20250703,000000,19.22,19.48,19.02,19.24,309715,0
+CDNA.US,D,20250707,000000,18.95,19.01,18.37,18.45,717384,0
+CDNA.US,D,20250708,000000,18.58,19.38,18.565,19.25,729281,0
+CDNA.US,D,20250709,000000,20,20.91,19.77,20.28,1212015,0
+CDNA.US,D,20250710,000000,20.28,20.8,20.0061,20.63,707549,0
+CDNA.US,D,20250711,000000,20.58,20.8,20.06,20.13,1339133,0
+CDNA.US,D,20250714,000000,19.9,20.44,19.8,20.02,936620,0
+CDNA.US,D,20250715,000000,20.21,20.46,18.8706,19.01,1118103,0
+CDNA.US,D,20250716,000000,19.15,19.54,18.85,19.2,681471,0
+CDNA.US,D,20250717,000000,18.62,18.715,10.96,11.81,16111017,0
+CDNA.US,D,20250718,000000,12.305,12.73,11.84,11.915,5734236,0
+CDNA.US,D,20250721,000000,11.9,13.1453,11.62,12.75,4564053,0
+CDNA.US,D,20250722,000000,12.82,13.05,12.62,13.02,1791730,0
+CDNA.US,D,20250723,000000,13.19,13.4,12.775,13.12,1429814,0
+CDNA.US,D,20250724,000000,12.97,13.06,12.71,12.84,1127464,0
+CDNA.US,D,20250725,000000,12.9,13.075,12.7,12.79,877593,0
+CDNA.US,D,20250728,000000,12.86,13.08,12.73,12.79,1014780,0
+CDNA.US,D,20250729,000000,12.91,12.92,12.55,12.72,1262547,0
+CDNA.US,D,20250730,000000,12.73,13.29,12.705,12.86,1102367,0
+CDNA.US,D,20250731,000000,12.71,12.7928,12.24,12.285,1240816,0
+CDNA.US,D,20250801,000000,12.09,12.3433,11.94,12.22,970342,0
+CDNA.US,D,20250804,000000,12.49,12.88,12.09,12.6,1262684,0
+CDNA.US,D,20250805,000000,12.45,13.18,12.22,12.85,1298118,0
+CDNA.US,D,20250806,000000,12.83,13.28,12.38,13.1,1773138,0
+CDNA.US,D,20250807,000000,12.12,12.49,11.2594,12.07,2711328,0
+CDNA.US,D,20250808,000000,12.1,12.28,11.815,11.97,1640473,0
+CDNA.US,D,20250811,000000,11.97,12.19,11.72,11.77,1165848,0
+CDNA.US,D,20250812,000000,11.91,12.61,11.8331,12.46,1596993,0
+CDNA.US,D,20250813,000000,12.49,12.76,12.025,12.13,1791189,0
+CDNA.US,D,20250814,000000,12.01,12.08,11.725,11.82,803523,0
+CDNA.US,D,20250815,000000,11.91,12.14,11.78,11.84,1027218,0
+CDNA.US,D,20250818,000000,11.88,12.08,11.75,11.85,947385,0
+CDNA.US,D,20250819,000000,11.82,11.88,11.49,11.57,1096244,0
+CDNA.US,D,20250820,000000,11.3,12.4055,11.272,12.17,1611903,0
+CDNA.US,D,20250821,000000,12,12.605,11.88,12.51,1275609,0
+CDNA.US,D,20250822,000000,12.65,13.045,12.2803,12.97,1269497,0
+CDNA.US,D,20250825,000000,12.9,12.9589,12.585,12.75,1083093,0
+CDNA.US,D,20250826,000000,12.635,12.99,12.45,12.81,1240975,0
+CDNA.US,D,20250827,000000,12.69,13.455,12.65,13.29,2541602,0
+CDNA.US,D,20250828,000000,13.29,13.47,12.88,13.11,1805373,0
+CDNA.US,D,20250829,000000,13.17,13.7688,13.06,13.66,2032188,0
+CDNA.US,D,20250902,000000,13.48,14.025,13.2601,13.85,2412621,0
+CDNA.US,D,20250903,000000,13.97,14.2,12.6503,12.73,2349672,0
+CDNA.US,D,20250904,000000,12.6,13.11,12.37,13.1,1425729,0
+CDNA.US,D,20250905,000000,13.388,13.92,13.14,13.82,1775357,0
+CDNA.US,D,20250908,000000,13.8,14,13.15,13.34,1575820,0
+CDNA.US,D,20250909,000000,13.44,13.58,13.2201,13.45,1179796,0
+CDNA.US,D,20250910,000000,13.46,13.46,13.1197,13.33,1130447,0
+CDNA.US,D,20250911,000000,13.37,13.7973,13.2927,13.53,903666,0
+CDNA.US,D,20250912,000000,13.4,13.705,13.23,13.53,859643,0
+CDNA.US,D,20250915,000000,13.55,14.05,13.39,14.02,1094471,0
+CDNA.US,D,20250916,000000,14.09,14.32,13.715,14.18,1012505,0
+CDNA.US,D,20250917,000000,14.21,14.75,14.08,14.3,1630231,0
+CDNA.US,D,20250918,000000,14.61,14.82,14.31,14.77,1675181,0
+CDNA.US,D,20250919,000000,14.74,14.95,14.57,14.59,2496727,0
+CDNA.US,D,20250922,000000,14.63,15.17,14.51,14.99,1341975,0
+CDNA.US,D,20250923,000000,15.12,15.75,14.93,15.57,1719737,0
+CDNA.US,D,20250924,000000,15.47,15.73,14.97,15.06,1355933,0
+CDNA.US,D,20250925,000000,14.81,15.27,14.6201,14.87,1173884,0
+CDNA.US,D,20250926,000000,14.88,15.165,14.62,14.93,1595623,0
+CDNA.US,D,20250929,000000,14.98,15.205,14.66,14.86,1404287,0
+CDNA.US,D,20250930,000000,14.71,14.825,14.28,14.54,1180730,0
+CDNA.US,D,20251001,000000,14.6,15.1,14.54,15,1301905,0
+CDNA.US,D,20251002,000000,15.08,15.135,14.67,14.84,862105,0
+CDNA.US,D,20251003,000000,14.89,15.5,14.83,15.19,994656,0
+CDNA.US,D,20251006,000000,15.26,15.37,14.935,14.96,1382045,0
+CDNA.US,D,20251007,000000,15.1,15.1,14.635,14.67,1189453,0
+CDNA.US,D,20251008,000000,14.78,15.1,14.6874,14.79,997863,0
+CDNA.US,D,20251009,000000,14.77,15.035,14.61,14.73,821318,0
+CDNA.US,D,20251010,000000,14.78,14.9312,13.95,14.39,1211499,0
+CDNA.US,D,20251013,000000,14.61,14.885,14.34,14.53,939163,0
+CDNA.US,D,20251014,000000,14.17,14.775,14.17,14.35,816396,0
+CDNA.US,D,20251015,000000,14.35,14.92,14.33,14.7,1292084,0
+CDNA.US,D,20251016,000000,14.8,15.42,14.7,14.99,1189220,0
+CDNA.US,D,20251017,000000,14.82,15.005,14.33,14.41,1172391,0
+CDNA.US,D,20251020,000000,14.7,15.3,14.68,15.22,963309,0
+CDNA.US,D,20251021,000000,15.28,15.575,15.11,15.19,919162,0
+CDNA.US,D,20251022,000000,15.18,15.3,14.51,14.575,951796,0
+CDNA.US,D,20251023,000000,14.62,14.795,14.03,14.7,1224464,0
+CDNA.US,D,20251024,000000,15.02,15.13,14.73,14.97,856553,0
+CDNA.US,D,20251027,000000,14.91,15.1,14.47,14.51,610206,0
+CDNA.US,D,20251028,000000,14.49,14.7,14.41,14.67,747642,0
+CDNA.US,D,20251029,000000,14.67,15.18,14.24,14.28,953927,0
+CDNA.US,D,20251030,000000,14.25,14.825,14.225,14.47,996295,0
+CDNA.US,D,20251031,000000,14.46,15.053,14.3,15,1130274,0
+CDNA.US,D,20251103,000000,15.01,15.29,14.42,14.77,1198559,0
+CDNA.US,D,20251104,000000,14.58,14.77,14.27,14.52,1493513,0
+CDNA.US,D,20251105,000000,15.75,16.6,14.4186,16.53,3693027,0
+CDNA.US,D,20251106,000000,16.46,16.46,14.58,15.01,1552734,0
+CDNA.US,D,20251107,000000,14.96,16.03,14.72,15.62,1435003,0
+CDNA.US,D,20251110,000000,16,16.72,15.8337,16.7,1708265,0
+CDNA.US,D,20251111,000000,16.88,17.092,16.6,16.78,1134467,0
+CDNA.US,D,20251112,000000,16.72,16.89,16.125,16.31,980404,0
+CDNA.US,D,20251113,000000,16.16,16.24,15.8,15.87,1206569,0
+CDNA.US,D,20251114,000000,15.44,16.05,15.4392,15.935,845549,0
+CDNA.US,D,20251117,000000,15.82,15.91,15.15,15.51,928026,0
+CDNA.US,D,20251118,000000,15.49,15.82,15.22,15.76,631758,0
+CDNA.US,D,20251119,000000,15.79,16.18,15.68,15.98,664545,0
+CDNA.US,D,20251120,000000,16.41,16.85,15.71,15.76,682993,0
+CDNA.US,D,20251121,000000,15.79,17.26,15.602,17.18,797319,0
+CDNA.US,D,20251124,000000,17.28,18.205,17.0431,17.96,987267,0
+CDNA.US,D,20251125,000000,18.12,18.25,17.7142,17.9,777413,0
+CDNA.US,D,20251126,000000,17.72,18.06,17.5001,17.81,565288,0
+CDNA.US,D,20251128,000000,18.01,18.2,17.57,17.87,245496,0
+CDNA.US,D,20251201,000000,17.69,17.85,17.11,17.18,588168,0
+CDNA.US,D,20251202,000000,17.36,17.73,17.16,17.44,662345,0
+CDNA.US,D,20251203,000000,17.68,18.99,17.42,18.85,1065343,0
+CDNA.US,D,20251204,000000,18.81,19.8,18.63,19.41,1081645,0
+CDNA.US,D,20251205,000000,19.26,19.35,18.37,18.53,639056,0
+CDNA.US,D,20251208,000000,18.51,18.995,18.36,18.9,970690,0
+CDNA.US,D,20251209,000000,18.97,19.33,18.59,19.25,827603,0
+CDNA.US,D,20251210,000000,19.21,19.95,18.65,19.55,1162907,0
+CDNA.US,D,20251211,000000,19.13,19.84,19.13,19.8,977812,0
+CDNA.US,D,20251212,000000,19.91,20.63,19.78,20.56,1233395,0
+CDNA.US,D,20251215,000000,20.61,20.92,19.67,19.91,1086634,0
+CDNA.US,D,20251216,000000,19.66,19.89,19.21,19.36,806242,0
+CDNA.US,D,20251217,000000,19.41,19.91,19.36,19.49,461769,0
+CDNA.US,D,20251218,000000,19.74,20.05,19.122,19.19,472410,0
+CDNA.US,D,20251219,000000,19.25,19.57,19.01,19.45,1532624,0
+CDNA.US,D,20251222,000000,19.48,20.61,19.12,20.02,659279,0
+CDNA.US,D,20251223,000000,20.01,20.34,19.8,20.02,501254,0
+CDNA.US,D,20251224,000000,19.85,19.97,19.49,19.73,260816,0
+CDNA.US,D,20251226,000000,19.74,19.74,19.2862,19.48,331096,0
+CDNA.US,D,20251229,000000,19.55,19.56,18.92,19.2,443339,0
+CDNA.US,D,20251230,000000,19.13,19.33,18.779,19.07,327583,0
+CDNA.US,D,20251231,000000,19.07,19.07,18.76,18.84,418103,0
+CDNA.US,D,20260102,000000,18.84,19.445,18.75,19.14,517369,0
+CDNA.US,D,20260105,000000,19.23,20.13,19.01,19.81,533006,0
+CDNA.US,D,20260106,000000,18.91,19.2,17.2,18.81,2046717,0
+CDNA.US,D,20260107,000000,18.99,19.62,18.72,18.9,922212,0
+CDNA.US,D,20260108,000000,18.77,18.77,17.195,17.22,1126281,0
+CDNA.US,D,20260109,000000,17.43,17.5705,16.94,17.13,549590,0
+CDNA.US,D,20260112,000000,17.95,20.66,17.735,20.57,1674178,0
+CDNA.US,D,20260113,000000,20.85,20.85,19.83,20.19,810392,0
+CDNA.US,D,20260114,000000,20,20.6,19.835,20.32,816800,0
+CDNA.US,D,20260115,000000,20.23,21.195,20.21,20.57,724963,0
+CDNA.US,D,20260116,000000,20.64,20.85,19.95,20.01,630529,0
+CDNA.US,D,20260120,000000,19.63,20.45,19.48,20.2,464774,0
+CDNA.US,D,20260121,000000,20.31,21,19.9001,20.83,594771,0
+CDNA.US,D,20260122,000000,20.76,21.485,20.75,21.02,657579,0
+CDNA.US,D,20260123,000000,20.93,21.05,20.09,20.42,623291,0
+CDNA.US,D,20260126,000000,20.45,21.09,20.11,20.8,560090,0
+CDNA.US,D,20260127,000000,20.78,21.2032,20.35,20.58,861781,0
+CDNA.US,D,20260128,000000,20.72,20.81,20.3701,20.46,436990,0
+CDNA.US,D,20260129,000000,20.54,20.815,20.045,20.8,511184,0
+CDNA.US,D,20260130,000000,20.34,20.87,20.2155,20.55,511048,0
+CDNA.US,D,20260202,000000,20.37,21.18,20.18,20.42,489071,0
+CDNA.US,D,20260203,000000,20.9,21.4,20.2,20.63,616387,0
+CDNA.US,D,20260204,000000,20.56,20.56,18.7115,18.93,1384962,0
+CDNA.US,D,20260205,000000,18.73,19.57,18.24,18.35,823155,0
+CDNA.US,D,20260206,000000,18.72,19.67,18.41,19.47,878269,0
+CDNA.US,D,20260209,000000,19.42,20.35,19.37,20.19,628440,0
+CDNA.US,D,20260210,000000,20.17,20.96,20.06,20.57,579480,0
+CDNA.US,D,20260211,000000,20.77,21,18.94,19.72,788023,0
+CDNA.US,D,20260212,000000,20.1,20.29,18.81,19.1,650826,0
+CDNA.US,D,20260213,000000,19.38,20.29,19.31,19.63,464009,0
+CDNA.US,D,20260217,000000,19.53,20.02,19.37,19.44,501721,0
+CDNA.US,D,20260218,000000,19.53,20.11,19.42,19.94,338287,0
diff --git a/daily/us/nasdaq stocks/1/cdxs.us.txt b/daily/us/nasdaq stocks/1/cdxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2caeadbd2b3d7bfc14c07664bdce505fb24f00d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdxs.us.txt	
@@ -0,0 +1,3982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDXS.US,D,20100421,000000,13,13,13,13,0,0
+CDXS.US,D,20100422,000000,13,13.8,12.62,13.26,3332220,0
+CDXS.US,D,20100423,000000,13.38,14.2,13.28,14.04,324703,0
+CDXS.US,D,20100426,000000,14.5,14.86,14.2,14.45,235818,0
+CDXS.US,D,20100427,000000,14.23,14.98,14.12,14.3,109544,0
+CDXS.US,D,20100428,000000,14.16,14.74,13.87,13.88,94025,0
+CDXS.US,D,20100429,000000,13.56,14.24,13.05,13.5,188341,0
+CDXS.US,D,20100430,000000,13.63,14.02,13.26,13.62,94398,0
+CDXS.US,D,20100503,000000,14.09,14.5,13.71,14.11,36872,0
+CDXS.US,D,20100504,000000,14,14.06,13.27,13.7,54711,0
+CDXS.US,D,20100505,000000,13.44,13.9,13.25,13.4,33050,0
+CDXS.US,D,20100506,000000,13.41,13.55,13,13.11,61252,0
+CDXS.US,D,20100507,000000,13.15,13.85,13,13.2,16947,0
+CDXS.US,D,20100510,000000,13.86,13.95,13.12,13.76,35662,0
+CDXS.US,D,20100511,000000,13.76,13.76,13.4,13.63,18590,0
+CDXS.US,D,20100512,000000,13.42,13.42,13,13.04,101146,0
+CDXS.US,D,20100513,000000,13.01,13.48,13,13.02,138599,0
+CDXS.US,D,20100514,000000,13,13.15,12.98,13.03,220057,0
+CDXS.US,D,20100517,000000,13.21,13.27,12.98,13.03,260009,0
+CDXS.US,D,20100518,000000,13.18,13.4,13,13,113911,0
+CDXS.US,D,20100519,000000,13.05,13.12,12.75,12.78,269992,0
+CDXS.US,D,20100520,000000,12.5,12.97,12.5,12.91,160669,0
+CDXS.US,D,20100521,000000,12.84,13.09,12.75,13,137823,0
+CDXS.US,D,20100524,000000,13,13.19,12.72,12.93,28304,0
+CDXS.US,D,20100525,000000,12.7,12.91,12.5,12.64,20153,0
+CDXS.US,D,20100526,000000,12.8,12.99,11.25,11.4,129776,0
+CDXS.US,D,20100527,000000,11.67,11.84,10.59,10.88,123941,0
+CDXS.US,D,20100528,000000,10.89,10.89,10.2,10.34,206194,0
+CDXS.US,D,20100601,000000,10.32,10.94,10.11,10.8,77302,0
+CDXS.US,D,20100602,000000,10.82,10.82,10.32,10.58,12600,0
+CDXS.US,D,20100603,000000,10.52,10.97,10.4,10.72,20931,0
+CDXS.US,D,20100604,000000,10.6,10.93,10.34,10.64,39946,0
+CDXS.US,D,20100607,000000,10.75,10.75,9.8,9.84,39831,0
+CDXS.US,D,20100608,000000,9.94,10.56,9.77,9.97,32574,0
+CDXS.US,D,20100609,000000,10.15,10.81,9.78,9.79,18923,0
+CDXS.US,D,20100610,000000,10.04,10.28,9.55,10.03,69384,0
+CDXS.US,D,20100611,000000,10,10.15,9.15,10.01,81018,0
+CDXS.US,D,20100614,000000,10.02,10.37,9.8,10.03,20329,0
+CDXS.US,D,20100615,000000,10.03,10.28,9.82,10.15,14612,0
+CDXS.US,D,20100616,000000,10.15,10.97,10.11,10.56,41595,0
+CDXS.US,D,20100617,000000,10.54,10.94,10.21,10.28,18813,0
+CDXS.US,D,20100618,000000,10.24,10.36,9.45,9.5,32525,0
+CDXS.US,D,20100621,000000,9.55,10.78,9.43,10.41,183871,0
+CDXS.US,D,20100622,000000,10.37,10.68,9.83,10.25,96150,0
+CDXS.US,D,20100623,000000,10.3,10.43,9.95,9.98,41746,0
+CDXS.US,D,20100624,000000,9.99,10.55,9.96,10.08,125972,0
+CDXS.US,D,20100625,000000,10.26,10.26,8.86,9,929967,0
+CDXS.US,D,20100628,000000,9.01,9.04,8.7,8.9,43013,0
+CDXS.US,D,20100629,000000,8.84,9,8.65,8.69,100549,0
+CDXS.US,D,20100630,000000,8.72,9.1,8.72,8.76,15202,0
+CDXS.US,D,20100701,000000,8.82,9.19,8.49,8.5,88265,0
+CDXS.US,D,20100702,000000,8.55,8.55,7.81,7.87,90509,0
+CDXS.US,D,20100706,000000,7.92,8.52,7.09,7.25,317360,0
+CDXS.US,D,20100707,000000,7.24,7.51,6.88,7.11,292259,0
+CDXS.US,D,20100708,000000,7.23,7.5,6.91,7.24,238719,0
+CDXS.US,D,20100709,000000,7.22,7.45,7.22,7.4,40225,0
+CDXS.US,D,20100712,000000,7.43,7.43,7.3,7.32,44234,0
+CDXS.US,D,20100713,000000,7.4,8.59,7.39,8.44,79304,0
+CDXS.US,D,20100714,000000,8.94,10.13,8.64,9.7,211541,0
+CDXS.US,D,20100715,000000,9.7,9.86,9.3,9.65,142251,0
+CDXS.US,D,20100716,000000,9.67,9.94,9.35,9.66,65474,0
+CDXS.US,D,20100719,000000,9.83,9.83,9.43,9.69,37242,0
+CDXS.US,D,20100720,000000,9.69,9.82,9.46,9.62,30625,0
+CDXS.US,D,20100721,000000,9.66,10.22,9.66,9.77,28554,0
+CDXS.US,D,20100722,000000,9.91,9.91,9.26,9.49,97738,0
+CDXS.US,D,20100723,000000,9.43,9.44,9.05,9.42,67871,0
+CDXS.US,D,20100726,000000,9.42,9.84,9.24,9.53,150503,0
+CDXS.US,D,20100727,000000,9.63,9.63,9.11,9.3,24555,0
+CDXS.US,D,20100728,000000,9.31,9.34,9.07,9.08,55895,0
+CDXS.US,D,20100729,000000,9.12,9.4,8.91,9,24063,0
+CDXS.US,D,20100730,000000,8.91,9.03,8.55,8.95,56701,0
+CDXS.US,D,20100802,000000,9.1,9.11,8.55,8.62,29493,0
+CDXS.US,D,20100803,000000,8.5,8.55,8.22,8.33,50645,0
+CDXS.US,D,20100804,000000,8.35,8.41,8.24,8.34,17412,0
+CDXS.US,D,20100805,000000,8.28,8.73,8.12,8.34,49719,0
+CDXS.US,D,20100806,000000,8.26,9.08,7.58,7.99,264600,0
+CDXS.US,D,20100809,000000,8,8.09,7.77,7.88,59805,0
+CDXS.US,D,20100810,000000,7.82,8.06,7.82,8,66360,0
+CDXS.US,D,20100811,000000,7.99,7.99,7.5,7.58,155242,0
+CDXS.US,D,20100812,000000,7.5,8.04,7.5,7.94,92871,0
+CDXS.US,D,20100813,000000,7.97,8.28,7.78,7.78,89559,0
+CDXS.US,D,20100816,000000,7.82,8.31,7.8,7.98,79617,0
+CDXS.US,D,20100817,000000,8.06,8.47,8,8.45,58381,0
+CDXS.US,D,20100818,000000,8.42,8.42,8,8.09,24431,0
+CDXS.US,D,20100819,000000,8.02,8.16,7.74,7.75,38370,0
+CDXS.US,D,20100820,000000,7.71,8.49,7.5,7.5,45776,0
+CDXS.US,D,20100823,000000,8.09,8.09,7.71,7.76,47529,0
+CDXS.US,D,20100824,000000,7.7,7.72,7.5,7.53,40729,0
+CDXS.US,D,20100825,000000,7.51,7.52,7.38,7.47,25814,0
+CDXS.US,D,20100826,000000,7.53,7.56,7.44,7.52,41097,0
+CDXS.US,D,20100827,000000,7.59,7.85,7.44,7.81,68974,0
+CDXS.US,D,20100830,000000,7.8,8.28,7.8,7.9,52221,0
+CDXS.US,D,20100831,000000,7.98,8.75,7.98,8.11,90077,0
+CDXS.US,D,20100901,000000,8.2,8.49,8.08,8.49,29246,0
+CDXS.US,D,20100902,000000,8.43,8.45,8.14,8.33,52778,0
+CDXS.US,D,20100903,000000,8.35,8.43,8.17,8.38,13211,0
+CDXS.US,D,20100907,000000,8.37,8.62,8.02,8.11,49758,0
+CDXS.US,D,20100908,000000,8.6,8.7,8.27,8.39,28775,0
+CDXS.US,D,20100909,000000,8.47,8.67,8.09,8.16,12514,0
+CDXS.US,D,20100910,000000,8.34,8.34,8.07,8.1,23903,0
+CDXS.US,D,20100913,000000,8.58,8.58,8.2,8.25,37042,0
+CDXS.US,D,20100914,000000,8.01,8.16,8.01,8.11,19905,0
+CDXS.US,D,20100915,000000,8.11,8.45,7.98,8.36,37625,0
+CDXS.US,D,20100916,000000,8.3,8.44,8.3,8.42,14408,0
+CDXS.US,D,20100917,000000,8.54,9.19,8.53,9.01,70681,0
+CDXS.US,D,20100920,000000,9.03,9.03,8.83,8.97,22115,0
+CDXS.US,D,20100921,000000,8.98,9.41,8.98,9.27,66518,0
+CDXS.US,D,20100922,000000,9.29,9.29,9.05,9.09,5183,0
+CDXS.US,D,20100923,000000,9.05,9.27,8.96,8.96,13302,0
+CDXS.US,D,20100924,000000,9.26,9.42,9.15,9.39,15718,0
+CDXS.US,D,20100927,000000,9.42,9.55,9.07,9.48,67659,0
+CDXS.US,D,20100928,000000,9.5,9.5,9.11,9.45,15290,0
+CDXS.US,D,20100929,000000,9.45,9.52,9.17,9.52,17046,0
+CDXS.US,D,20100930,000000,9.48,9.72,9.45,9.6,51500,0
+CDXS.US,D,20101001,000000,9.7,9.8,9.53,9.8,27734,0
+CDXS.US,D,20101004,000000,9.99,10.7,9.92,10.51,137707,0
+CDXS.US,D,20101005,000000,10.78,11.12,10.78,11.06,99543,0
+CDXS.US,D,20101006,000000,11.08,11.45,10.27,11.02,88024,0
+CDXS.US,D,20101007,000000,11.13,11.81,11.13,11.63,91416,0
+CDXS.US,D,20101008,000000,11.66,12,11.6,11.61,103375,0
+CDXS.US,D,20101011,000000,11.73,11.78,11.07,11.25,31983,0
+CDXS.US,D,20101012,000000,11.23,11.64,11.2,11.54,59925,0
+CDXS.US,D,20101013,000000,11.74,11.81,11.12,11.22,30828,0
+CDXS.US,D,20101014,000000,11.17,11.39,10.64,11.23,35673,0
+CDXS.US,D,20101015,000000,11.52,11.52,10.98,11.13,37813,0
+CDXS.US,D,20101018,000000,11.25,11.37,10.73,10.75,62402,0
+CDXS.US,D,20101019,000000,10.73,10.74,9.79,9.99,122918,0
+CDXS.US,D,20101020,000000,10.05,10.3,9.81,10.06,30837,0
+CDXS.US,D,20101021,000000,10.1,10.2,9.61,9.78,41654,0
+CDXS.US,D,20101022,000000,9.84,9.97,9.79,9.91,17530,0
+CDXS.US,D,20101025,000000,9.99,10.05,9.67,9.94,33741,0
+CDXS.US,D,20101026,000000,9.9,10.1,9.88,9.88,34442,0
+CDXS.US,D,20101027,000000,9.88,9.98,9.15,9.24,54056,0
+CDXS.US,D,20101028,000000,9.2,9.2,8.82,8.87,48720,0
+CDXS.US,D,20101029,000000,9.95,10.38,9.7,10.24,166112,0
+CDXS.US,D,20101101,000000,10.89,11.25,10.54,10.95,265151,0
+CDXS.US,D,20101102,000000,11.19,11.38,11.03,11.15,64993,0
+CDXS.US,D,20101103,000000,11.2,11.39,10.64,10.83,62912,0
+CDXS.US,D,20101104,000000,10.96,11.2,10.32,10.46,119128,0
+CDXS.US,D,20101105,000000,10.26,10.41,9.87,9.95,187208,0
+CDXS.US,D,20101108,000000,10.07,10.31,9.99,10.29,36194,0
+CDXS.US,D,20101109,000000,10.48,10.48,10.1,10.1,63855,0
+CDXS.US,D,20101110,000000,10.17,10.35,10.12,10.29,38081,0
+CDXS.US,D,20101111,000000,10.2,10.82,10.2,10.75,110934,0
+CDXS.US,D,20101112,000000,11.01,11.01,10.38,10.38,89432,0
+CDXS.US,D,20101115,000000,9.05,9.75,8.79,9.55,705923,0
+CDXS.US,D,20101116,000000,9.25,9.7,9.25,9.64,139206,0
+CDXS.US,D,20101117,000000,9.62,9.64,9.42,9.57,47794,0
+CDXS.US,D,20101118,000000,9.6,10.1,9.6,10.1,133504,0
+CDXS.US,D,20101119,000000,10.1,10.25,9.91,10.09,64167,0
+CDXS.US,D,20101122,000000,10.02,10.23,10,10.2,185112,0
+CDXS.US,D,20101123,000000,9.69,10,9.39,9.51,193073,0
+CDXS.US,D,20101124,000000,9.5,9.9,9.25,9.78,139560,0
+CDXS.US,D,20101126,000000,9.66,9.66,9.46,9.57,21044,0
+CDXS.US,D,20101129,000000,9.74,9.94,9.47,9.93,156193,0
+CDXS.US,D,20101130,000000,9.84,10.07,9.41,9.42,473483,0
+CDXS.US,D,20101201,000000,9.55,10.1,9.45,9.81,131965,0
+CDXS.US,D,20101202,000000,9.89,10.2,9.85,10.14,226205,0
+CDXS.US,D,20101203,000000,10.14,10.25,9.95,10,104532,0
+CDXS.US,D,20101206,000000,9.95,10.05,9.75,9.99,78912,0
+CDXS.US,D,20101207,000000,9.99,10,9.9,9.99,45316,0
+CDXS.US,D,20101208,000000,10,10,9.78,9.93,39573,0
+CDXS.US,D,20101209,000000,9.95,9.95,9.66,9.82,115119,0
+CDXS.US,D,20101210,000000,9.69,9.99,9.69,9.88,90492,0
+CDXS.US,D,20101213,000000,9.9,9.95,9.8,9.83,87401,0
+CDXS.US,D,20101214,000000,9.99,9.99,9.74,9.75,307631,0
+CDXS.US,D,20101215,000000,9.52,9.75,9.45,9.74,223726,0
+CDXS.US,D,20101216,000000,9.64,9.88,9.36,9.7,144107,0
+CDXS.US,D,20101217,000000,9.75,10.15,9.7,10.07,345958,0
+CDXS.US,D,20101220,000000,10.23,10.7,10.1,10.58,597549,0
+CDXS.US,D,20101221,000000,10.5,10.69,10.19,10.63,393618,0
+CDXS.US,D,20101222,000000,10.6,10.9,10.45,10.76,481284,0
+CDXS.US,D,20101223,000000,10.75,10.77,10.6,10.75,140187,0
+CDXS.US,D,20101227,000000,10.69,10.8,10.56,10.76,64444,0
+CDXS.US,D,20101228,000000,10.76,10.8,10.46,10.71,169452,0
+CDXS.US,D,20101229,000000,10.7,10.7,10.5,10.63,181212,0
+CDXS.US,D,20101230,000000,10.62,10.7,10.43,10.58,100824,0
+CDXS.US,D,20101231,000000,10.58,10.69,10.53,10.6,65040,0
+CDXS.US,D,20110103,000000,10.72,10.72,10.4,10.52,110245,0
+CDXS.US,D,20110104,000000,10.52,10.52,10,10.31,92128,0
+CDXS.US,D,20110105,000000,10.31,10.66,10.22,10.6,133659,0
+CDXS.US,D,20110106,000000,10.58,10.58,9.89,10.18,106749,0
+CDXS.US,D,20110107,000000,10.15,10.15,9.63,9.87,88865,0
+CDXS.US,D,20110110,000000,9.68,10.18,9.66,9.96,78463,0
+CDXS.US,D,20110111,000000,10.08,10.33,9.8,10.08,146896,0
+CDXS.US,D,20110112,000000,10.01,10.45,10.01,10.38,150220,0
+CDXS.US,D,20110113,000000,10.32,10.65,10.17,10.64,95467,0
+CDXS.US,D,20110114,000000,10.65,10.94,10.58,10.74,178067,0
+CDXS.US,D,20110118,000000,10.74,10.76,10.5,10.75,104460,0
+CDXS.US,D,20110119,000000,10.72,10.72,10.3,10.36,77262,0
+CDXS.US,D,20110120,000000,10.32,10.41,9.82,10.02,74539,0
+CDXS.US,D,20110121,000000,9.98,10.05,9.7,9.81,64251,0
+CDXS.US,D,20110124,000000,9.85,9.88,9.31,9.33,252697,0
+CDXS.US,D,20110125,000000,9.3,9.45,9.11,9.21,102136,0
+CDXS.US,D,20110126,000000,9.21,9.36,9.11,9.15,90464,0
+CDXS.US,D,20110127,000000,9.89,9.89,9,9.31,159126,0
+CDXS.US,D,20110128,000000,9.27,9.39,9.1,9.17,103116,0
+CDXS.US,D,20110131,000000,9.18,9.28,9.01,9.03,202203,0
+CDXS.US,D,20110201,000000,9.07,9.5,9,9.03,92832,0
+CDXS.US,D,20110202,000000,9.03,9.5,9,9.45,73383,0
+CDXS.US,D,20110203,000000,9.46,9.46,9.04,9.15,113163,0
+CDXS.US,D,20110204,000000,10.26,10.75,9.81,10.7,549620,0
+CDXS.US,D,20110207,000000,10.77,10.8,10.51,10.58,234984,0
+CDXS.US,D,20110208,000000,10.58,10.68,10.28,10.63,111619,0
+CDXS.US,D,20110209,000000,10.63,10.8,10.38,10.6,105867,0
+CDXS.US,D,20110210,000000,10.57,10.78,10.47,10.59,94930,0
+CDXS.US,D,20110211,000000,10.5,10.52,10.35,10.44,72560,0
+CDXS.US,D,20110214,000000,10.4,10.6,10.4,10.47,67305,0
+CDXS.US,D,20110215,000000,10.49,10.5,10.4,10.42,67217,0
+CDXS.US,D,20110216,000000,10.41,10.48,10.14,10.46,61550,0
+CDXS.US,D,20110218,000000,10.51,10.75,10.43,10.5,168956,0
+CDXS.US,D,20110222,000000,10.51,10.62,10.22,10.4,126227,0
+CDXS.US,D,20110223,000000,10.44,10.59,10.3,10.55,87383,0
+CDXS.US,D,20110224,000000,10.59,10.83,10.32,10.39,347341,0
+CDXS.US,D,20110225,000000,10.49,10.65,10.2,10.61,151208,0
+CDXS.US,D,20110228,000000,10.68,10.76,10.5,10.66,499832,0
+CDXS.US,D,20110301,000000,10.75,10.77,10.5,10.74,145730,0
+CDXS.US,D,20110302,000000,10.79,10.79,10.57,10.63,33044,0
+CDXS.US,D,20110303,000000,10.71,10.76,10.51,10.75,287846,0
+CDXS.US,D,20110304,000000,10.72,10.72,10.53,10.59,41490,0
+CDXS.US,D,20110307,000000,10.57,10.6,10.25,10.25,81175,0
+CDXS.US,D,20110308,000000,10.21,10.62,10.21,10.51,51832,0
+CDXS.US,D,20110309,000000,10.29,10.79,10.29,10.75,294407,0
+CDXS.US,D,20110310,000000,10.66,10.74,10.52,10.66,191648,0
+CDXS.US,D,20110311,000000,10.67,11,10.57,10.92,306421,0
+CDXS.US,D,20110314,000000,10.83,10.83,10.3,10.63,121461,0
+CDXS.US,D,20110315,000000,10.3,10.8,10.3,10.55,80846,0
+CDXS.US,D,20110316,000000,10.56,10.69,10.5,10.52,93242,0
+CDXS.US,D,20110317,000000,10.68,10.7,10.46,10.55,83751,0
+CDXS.US,D,20110318,000000,10.71,11.04,10.68,10.99,314664,0
+CDXS.US,D,20110321,000000,11.15,11.16,10.8,11.01,175768,0
+CDXS.US,D,20110322,000000,11,11.09,10.86,10.87,167983,0
+CDXS.US,D,20110323,000000,10.85,11.03,10.82,11,47879,0
+CDXS.US,D,20110324,000000,11,11.05,10.93,10.99,198703,0
+CDXS.US,D,20110325,000000,11,11.08,10.82,11,173619,0
+CDXS.US,D,20110328,000000,11,11,10.7,10.91,133900,0
+CDXS.US,D,20110329,000000,10.95,11.19,10.78,11.18,137834,0
+CDXS.US,D,20110330,000000,11.24,11.64,11.04,11.59,261037,0
+CDXS.US,D,20110331,000000,11.54,11.99,11.47,11.82,292511,0
+CDXS.US,D,20110401,000000,11.83,12.24,11.4,12.19,322433,0
+CDXS.US,D,20110404,000000,12.1,12.24,11.7,11.73,128754,0
+CDXS.US,D,20110405,000000,11.7,11.9,11.52,11.79,90035,0
+CDXS.US,D,20110406,000000,11.86,12,11.69,11.9,89030,0
+CDXS.US,D,20110407,000000,11.99,12.14,11.77,11.98,435185,0
+CDXS.US,D,20110408,000000,12.19,12.19,11.59,11.6,167609,0
+CDXS.US,D,20110411,000000,11.63,11.79,11.19,11.33,118993,0
+CDXS.US,D,20110412,000000,11.22,11.3,10.8,10.99,201163,0
+CDXS.US,D,20110413,000000,11.02,11.06,10.52,10.63,120040,0
+CDXS.US,D,20110414,000000,10.52,10.56,10.26,10.41,79704,0
+CDXS.US,D,20110415,000000,10.26,10.57,10.03,10.4,122987,0
+CDXS.US,D,20110418,000000,10.33,10.33,10,10.05,110685,0
+CDXS.US,D,20110419,000000,9.99,10.09,9.97,10,175406,0
+CDXS.US,D,20110420,000000,10.12,10.21,10.02,10.09,98036,0
+CDXS.US,D,20110421,000000,10.09,10.51,10.04,10.22,108643,0
+CDXS.US,D,20110425,000000,10.2,10.56,10.19,10.56,99052,0
+CDXS.US,D,20110426,000000,10.61,10.98,10.55,10.57,124849,0
+CDXS.US,D,20110427,000000,10.6,10.66,10.21,10.41,153827,0
+CDXS.US,D,20110428,000000,10.55,10.61,10.3,10.46,95016,0
+CDXS.US,D,20110429,000000,10.45,10.6,10.31,10.49,107917,0
+CDXS.US,D,20110502,000000,10.6,10.78,10.2,10.2,125512,0
+CDXS.US,D,20110503,000000,10.2,10.38,10.15,10.26,62853,0
+CDXS.US,D,20110504,000000,10.21,10.53,10.05,10.36,137449,0
+CDXS.US,D,20110505,000000,10.4,10.4,10.04,10.06,54047,0
+CDXS.US,D,20110506,000000,10.09,10.47,9.59,9.6,222873,0
+CDXS.US,D,20110509,000000,9.58,9.6,9.3,9.5,194028,0
+CDXS.US,D,20110510,000000,9.53,9.87,9.5,9.54,92303,0
+CDXS.US,D,20110511,000000,9.54,9.7,9.25,9.25,87432,0
+CDXS.US,D,20110512,000000,9.17,9.72,9.15,9.69,177490,0
+CDXS.US,D,20110513,000000,9.81,10.09,9.52,9.55,193704,0
+CDXS.US,D,20110516,000000,9.63,9.76,9.1,9.2,181430,0
+CDXS.US,D,20110517,000000,9.19,9.19,8.87,8.98,165459,0
+CDXS.US,D,20110518,000000,8.9,9.03,8.81,8.85,134505,0
+CDXS.US,D,20110519,000000,8.72,9.03,8.54,9.01,140564,0
+CDXS.US,D,20110520,000000,9.02,10.37,9.02,10.07,378241,0
+CDXS.US,D,20110523,000000,10.17,10.17,9.91,9.95,147343,0
+CDXS.US,D,20110524,000000,10,10.3,9.87,10.21,140503,0
+CDXS.US,D,20110525,000000,10.18,10.45,10.1,10.35,130548,0
+CDXS.US,D,20110526,000000,10.34,10.82,10.15,10.76,235104,0
+CDXS.US,D,20110527,000000,10.77,10.91,10.6,10.89,336502,0
+CDXS.US,D,20110531,000000,10.96,10.98,10.53,10.95,168978,0
+CDXS.US,D,20110601,000000,10.93,10.93,10.38,10.38,91787,0
+CDXS.US,D,20110602,000000,10.42,10.56,10.26,10.41,81702,0
+CDXS.US,D,20110603,000000,10.27,10.74,10.26,10.63,136653,0
+CDXS.US,D,20110606,000000,10.66,10.66,10.33,10.36,91784,0
+CDXS.US,D,20110607,000000,10.37,10.73,10.37,10.58,89646,0
+CDXS.US,D,20110608,000000,10.5,10.64,10.4,10.51,68970,0
+CDXS.US,D,20110609,000000,10.59,10.75,10.44,10.49,58078,0
+CDXS.US,D,20110610,000000,10.43,10.51,10.27,10.43,83162,0
+CDXS.US,D,20110613,000000,10.59,10.81,10.48,10.54,200743,0
+CDXS.US,D,20110614,000000,10.54,10.62,10.35,10.49,149458,0
+CDXS.US,D,20110615,000000,10.35,10.5,10.35,10.41,88865,0
+CDXS.US,D,20110616,000000,10.43,10.56,10.2,10.48,107221,0
+CDXS.US,D,20110617,000000,10.5,10.52,10.19,10.48,155735,0
+CDXS.US,D,20110620,000000,10.21,10.21,9.37,9.44,374943,0
+CDXS.US,D,20110621,000000,9.49,9.55,9.31,9.37,150845,0
+CDXS.US,D,20110622,000000,9.3,9.61,9.25,9.44,103566,0
+CDXS.US,D,20110623,000000,10.07,10.07,9.25,9.44,135599,0
+CDXS.US,D,20110624,000000,9.46,9.71,9.31,9.51,1725055,0
+CDXS.US,D,20110627,000000,9.48,9.73,9.28,9.68,109182,0
+CDXS.US,D,20110628,000000,9.58,9.71,9.55,9.59,134161,0
+CDXS.US,D,20110629,000000,9.59,9.65,9.2,9.24,218838,0
+CDXS.US,D,20110630,000000,9.27,9.69,9.24,9.63,114885,0
+CDXS.US,D,20110701,000000,9.66,9.95,9.56,9.83,133831,0
+CDXS.US,D,20110705,000000,9.8,9.93,9.54,9.82,96953,0
+CDXS.US,D,20110706,000000,9.83,10.04,9.62,9.95,114367,0
+CDXS.US,D,20110707,000000,10.04,10.25,9.97,10.24,117922,0
+CDXS.US,D,20110708,000000,10.13,10.17,9.76,9.98,72233,0
+CDXS.US,D,20110711,000000,9.89,9.89,9.65,9.73,60646,0
+CDXS.US,D,20110712,000000,9.7,9.79,9.46,9.48,120441,0
+CDXS.US,D,20110713,000000,9.49,9.73,9.34,9.52,87523,0
+CDXS.US,D,20110714,000000,9.51,9.66,9.26,9.28,80247,0
+CDXS.US,D,20110715,000000,9.28,9.54,9.08,9.26,112103,0
+CDXS.US,D,20110718,000000,9.2,9.24,8.8,8.99,124884,0
+CDXS.US,D,20110719,000000,9.3,9.41,9.04,9.25,65493,0
+CDXS.US,D,20110720,000000,9.27,9.45,9.07,9.1,48521,0
+CDXS.US,D,20110721,000000,9.12,9.5,9.12,9.43,57789,0
+CDXS.US,D,20110722,000000,9.24,9.42,9.19,9.25,50304,0
+CDXS.US,D,20110725,000000,9.13,9.25,8.9,8.96,99511,0
+CDXS.US,D,20110726,000000,9,9.1,8.73,8.87,67857,0
+CDXS.US,D,20110727,000000,8.86,8.86,8.5,8.57,153619,0
+CDXS.US,D,20110728,000000,8.59,8.72,8.41,8.63,114879,0
+CDXS.US,D,20110729,000000,8.77,9.2,8.42,9,607278,0
+CDXS.US,D,20110801,000000,9.02,9.08,8.78,8.87,155619,0
+CDXS.US,D,20110802,000000,8.8,8.96,8.2,8.27,178788,0
+CDXS.US,D,20110803,000000,8.14,8.32,8.03,8.1,172736,0
+CDXS.US,D,20110804,000000,8.05,8.05,7.42,7.5,237332,0
+CDXS.US,D,20110805,000000,7.61,7.67,7.1,7.22,275586,0
+CDXS.US,D,20110808,000000,6.86,7.04,6.22,6.55,329588,0
+CDXS.US,D,20110809,000000,6.87,6.88,6.17,6.51,364939,0
+CDXS.US,D,20110810,000000,6.4,6.4,5.79,5.88,308019,0
+CDXS.US,D,20110811,000000,5.91,6.03,5.8,5.93,493268,0
+CDXS.US,D,20110812,000000,5.97,6.41,5.8,6.11,240029,0
+CDXS.US,D,20110815,000000,6.2,6.59,6.12,6.57,123665,0
+CDXS.US,D,20110816,000000,6.44,6.48,6.19,6.24,154107,0
+CDXS.US,D,20110817,000000,6.3,6.42,6.28,6.4,121114,0
+CDXS.US,D,20110818,000000,6.25,6.25,5.83,5.87,245121,0
+CDXS.US,D,20110819,000000,5.72,5.96,5.7,5.73,199184,0
+CDXS.US,D,20110822,000000,5.86,5.9,5.6,5.77,172361,0
+CDXS.US,D,20110823,000000,5.8,5.84,5.71,5.83,193056,0
+CDXS.US,D,20110824,000000,5.8,5.91,5.72,5.76,70888,0
+CDXS.US,D,20110825,000000,5.8,5.91,5.72,5.73,118547,0
+CDXS.US,D,20110826,000000,5.69,5.99,5.69,5.92,158480,0
+CDXS.US,D,20110829,000000,5.9,6.34,5.9,6.33,177016,0
+CDXS.US,D,20110830,000000,6.3,6.67,6.29,6.63,296524,0
+CDXS.US,D,20110831,000000,6.67,6.78,6.36,6.49,207454,0
+CDXS.US,D,20110901,000000,6.49,6.56,6.16,6.18,96856,0
+CDXS.US,D,20110902,000000,6.16,6.16,5.58,5.6,164762,0
+CDXS.US,D,20110906,000000,5.46,5.55,5.28,5.44,185258,0
+CDXS.US,D,20110907,000000,5.52,5.72,5.52,5.68,121296,0
+CDXS.US,D,20110908,000000,5.66,5.75,5.42,5.43,72410,0
+CDXS.US,D,20110909,000000,5.37,5.44,5.08,5.17,142517,0
+CDXS.US,D,20110912,000000,5.12,5.28,4.95,5.07,206625,0
+CDXS.US,D,20110913,000000,5.08,5.17,5,5.11,156823,0
+CDXS.US,D,20110914,000000,5.03,5.15,5.02,5.11,159662,0
+CDXS.US,D,20110915,000000,5.12,5.86,5.02,5.35,190179,0
+CDXS.US,D,20110916,000000,5.35,5.46,5.26,5.42,173876,0
+CDXS.US,D,20110919,000000,5.29,5.29,5.12,5.12,48688,0
+CDXS.US,D,20110920,000000,5.13,5.22,5.02,5.05,128936,0
+CDXS.US,D,20110921,000000,5.03,5.14,4.76,4.8,112003,0
+CDXS.US,D,20110922,000000,4.45,4.86,4.2,4.39,229778,0
+CDXS.US,D,20110923,000000,4.36,4.62,4.36,4.57,119657,0
+CDXS.US,D,20110926,000000,4.63,4.68,4.45,4.62,121545,0
+CDXS.US,D,20110927,000000,4.72,5.14,4.63,4.94,278033,0
+CDXS.US,D,20110928,000000,4.96,5.06,4.57,4.57,152452,0
+CDXS.US,D,20110929,000000,4.7,4.86,4.61,4.78,132501,0
+CDXS.US,D,20110930,000000,4.69,4.75,4.51,4.57,168815,0
+CDXS.US,D,20111003,000000,4.53,4.69,4.48,4.49,205844,0
+CDXS.US,D,20111004,000000,4.55,4.56,3.91,4.42,596187,0
+CDXS.US,D,20111005,000000,4.42,4.47,4.23,4.45,137292,0
+CDXS.US,D,20111006,000000,4.45,4.6,4.35,4.59,149152,0
+CDXS.US,D,20111007,000000,4.61,4.64,4.2,4.24,135620,0
+CDXS.US,D,20111010,000000,4.32,4.59,4.13,4.47,142174,0
+CDXS.US,D,20111011,000000,4.32,4.87,4.28,4.75,105828,0
+CDXS.US,D,20111012,000000,4.8,4.95,4.67,4.87,130973,0
+CDXS.US,D,20111013,000000,4.84,4.84,4.65,4.76,114249,0
+CDXS.US,D,20111014,000000,4.81,5,4.63,4.97,141550,0
+CDXS.US,D,20111017,000000,4.9,4.93,4.6,4.64,61839,0
+CDXS.US,D,20111018,000000,4.72,4.94,4.59,4.89,91095,0
+CDXS.US,D,20111019,000000,4.9,4.93,4.71,4.77,79159,0
+CDXS.US,D,20111020,000000,4.75,4.88,4.55,4.67,85510,0
+CDXS.US,D,20111021,000000,4.76,4.83,4.69,4.78,145905,0
+CDXS.US,D,20111024,000000,4.81,4.98,4.81,4.95,183045,0
+CDXS.US,D,20111025,000000,4.9,4.96,4.75,4.91,166013,0
+CDXS.US,D,20111026,000000,4.99,5.04,4.79,4.96,95985,0
+CDXS.US,D,20111027,000000,5.19,5.41,4.98,5.37,284850,0
+CDXS.US,D,20111028,000000,5.35,5.37,5.05,5.05,146808,0
+CDXS.US,D,20111031,000000,4.99,4.99,4.6,4.61,249420,0
+CDXS.US,D,20111101,000000,4.39,4.6,4.35,4.45,284041,0
+CDXS.US,D,20111102,000000,4.88,5.7,4.64,5.51,693200,0
+CDXS.US,D,20111103,000000,5.63,5.7,5.44,5.5,323075,0
+CDXS.US,D,20111104,000000,5.4,5.42,5.1,5.2,136886,0
+CDXS.US,D,20111107,000000,5.21,5.24,5.07,5.2,103050,0
+CDXS.US,D,20111108,000000,5.21,5.29,5.06,5.22,188805,0
+CDXS.US,D,20111109,000000,5.02,5.17,4.92,4.96,151889,0
+CDXS.US,D,20111110,000000,5.01,5.2,4.93,5.09,103227,0
+CDXS.US,D,20111111,000000,5.09,5.2,5.03,5.1,97328,0
+CDXS.US,D,20111114,000000,5.28,5.28,4.92,4.98,112329,0
+CDXS.US,D,20111115,000000,4.96,5.07,4.82,5.04,71491,0
+CDXS.US,D,20111116,000000,4.95,5.06,4.8,4.84,78897,0
+CDXS.US,D,20111117,000000,4.95,4.95,4.45,4.52,224910,0
+CDXS.US,D,20111118,000000,4.55,4.57,4.45,4.51,79129,0
+CDXS.US,D,20111121,000000,4.45,4.87,4.3,4.68,193163,0
+CDXS.US,D,20111122,000000,4.71,4.76,4.51,4.68,310467,0
+CDXS.US,D,20111123,000000,4.6,4.68,4.52,4.54,484542,0
+CDXS.US,D,20111125,000000,4.54,4.54,4.34,4.35,51897,0
+CDXS.US,D,20111128,000000,4.55,4.79,4.41,4.63,171618,0
+CDXS.US,D,20111129,000000,4.63,4.63,4.5,4.6,72040,0
+CDXS.US,D,20111130,000000,4.85,4.86,4.68,4.82,240448,0
+CDXS.US,D,20111201,000000,4.76,6.01,4.76,5.87,274055,0
+CDXS.US,D,20111202,000000,5.88,5.88,5.58,5.85,153085,0
+CDXS.US,D,20111205,000000,5.93,6.02,5.87,6.02,235381,0
+CDXS.US,D,20111206,000000,5.98,6.2,5.81,5.95,242763,0
+CDXS.US,D,20111207,000000,5.93,6.26,5.93,5.94,221057,0
+CDXS.US,D,20111208,000000,5.86,5.98,5.24,5.26,232032,0
+CDXS.US,D,20111209,000000,5.38,5.8,5.28,5.72,176097,0
+CDXS.US,D,20111212,000000,5.57,5.8,5.51,5.59,166053,0
+CDXS.US,D,20111213,000000,5.69,5.7,5.22,5.31,118902,0
+CDXS.US,D,20111214,000000,5.25,5.59,5.1,5.44,251748,0
+CDXS.US,D,20111215,000000,5.41,5.53,5.15,5.2,138467,0
+CDXS.US,D,20111216,000000,5.25,5.39,5.13,5.27,320811,0
+CDXS.US,D,20111219,000000,5.31,5.39,4.98,5,137401,0
+CDXS.US,D,20111220,000000,5.13,5.45,5.01,5.4,226840,0
+CDXS.US,D,20111221,000000,5.25,5.54,5.19,5.51,156394,0
+CDXS.US,D,20111222,000000,5.41,5.95,5.41,5.89,235480,0
+CDXS.US,D,20111223,000000,5.87,5.87,5.68,5.77,119366,0
+CDXS.US,D,20111227,000000,5.75,5.75,5.54,5.59,122299,0
+CDXS.US,D,20111228,000000,5.57,5.57,5.15,5.19,122653,0
+CDXS.US,D,20111229,000000,5.21,5.35,5.15,5.28,192963,0
+CDXS.US,D,20111230,000000,5.29,5.37,5.166,5.3,149640,0
+CDXS.US,D,20120103,000000,5.44,5.52,5.27,5.48,105067,0
+CDXS.US,D,20120104,000000,5.41,5.52,5.11,5.13,95517,0
+CDXS.US,D,20120105,000000,5.1,5.24,5.08,5.18,87245,0
+CDXS.US,D,20120106,000000,5.16,5.27,5.11,5.11,80886,0
+CDXS.US,D,20120109,000000,5.17,5.22,5.1,5.11,58387,0
+CDXS.US,D,20120110,000000,5.22,5.52,5.22,5.44,118524,0
+CDXS.US,D,20120111,000000,5.36,5.42,5.18,5.35,72605,0
+CDXS.US,D,20120112,000000,5.4,5.52,5.23,5.4,149722,0
+CDXS.US,D,20120113,000000,5.41,5.43,5.32,5.33,107662,0
+CDXS.US,D,20120117,000000,5.42,5.45,5.25,5.37,119474,0
+CDXS.US,D,20120118,000000,5.34,5.48,5.3,5.46,123957,0
+CDXS.US,D,20120119,000000,5.46,5.48,5.32,5.36,67888,0
+CDXS.US,D,20120120,000000,5.36,5.36,5.25,5.32,80513,0
+CDXS.US,D,20120123,000000,5.36,5.36,5.25,5.33,75972,0
+CDXS.US,D,20120124,000000,5.33,5.59,5.26,5.52,153410,0
+CDXS.US,D,20120125,000000,5.54,5.54,5.35,5.47,156021,0
+CDXS.US,D,20120126,000000,5.52,5.53,5.35,5.45,110074,0
+CDXS.US,D,20120127,000000,5.46,5.85,5.37,5.81,233704,0
+CDXS.US,D,20120130,000000,5.68,5.84,5.6,5.83,175960,0
+CDXS.US,D,20120131,000000,5.98,5.99,5.56,5.57,202562,0
+CDXS.US,D,20120201,000000,5.63,5.78,5.43,5.74,116984,0
+CDXS.US,D,20120202,000000,5.7,5.88,5.61,5.87,107800,0
+CDXS.US,D,20120203,000000,6.02,6.12,5.94,6.08,220410,0
+CDXS.US,D,20120206,000000,6,6.1,5.94,6.01,145691,0
+CDXS.US,D,20120207,000000,5.95,6.08,5.83,5.97,186533,0
+CDXS.US,D,20120208,000000,5.71,5.71,4.98,5.05,849859,0
+CDXS.US,D,20120209,000000,5.13,5.4,4.96,4.99,275082,0
+CDXS.US,D,20120210,000000,4.96,4.98,4.85,4.89,209882,0
+CDXS.US,D,20120213,000000,4.84,4.96,4.79,4.8,132294,0
+CDXS.US,D,20120214,000000,4.76,4.77,4.53,4.56,399316,0
+CDXS.US,D,20120215,000000,4.59,4.62,4.5,4.55,204845,0
+CDXS.US,D,20120216,000000,4.55,4.75,4.55,4.65,236914,0
+CDXS.US,D,20120217,000000,4.7,4.72,4.53,4.58,195396,0
+CDXS.US,D,20120221,000000,4.3,4.3,3.69,3.7,2386066,0
+CDXS.US,D,20120222,000000,3.77,3.94,3.61,3.88,904667,0
+CDXS.US,D,20120223,000000,3.9,4,3.86,3.98,623516,0
+CDXS.US,D,20120224,000000,3.98,4.11,3.91,3.98,547458,0
+CDXS.US,D,20120227,000000,3.92,4.06,3.84,3.91,325511,0
+CDXS.US,D,20120228,000000,3.91,4.09,3.9,3.99,259422,0
+CDXS.US,D,20120229,000000,4,4.08,3.9,3.94,282331,0
+CDXS.US,D,20120301,000000,3.96,4.04,3.9,3.97,158782,0
+CDXS.US,D,20120302,000000,3.99,4.03,3.9,3.92,326454,0
+CDXS.US,D,20120305,000000,3.92,3.95,3.8,3.82,329584,0
+CDXS.US,D,20120306,000000,3.77,3.79,3.5,3.58,383732,0
+CDXS.US,D,20120307,000000,3.55,3.62,3.54,3.56,205391,0
+CDXS.US,D,20120308,000000,3.6,3.7,3.49,3.51,216987,0
+CDXS.US,D,20120309,000000,3.46,3.77,3.45,3.75,246302,0
+CDXS.US,D,20120312,000000,3.82,3.85,3.74,3.79,173162,0
+CDXS.US,D,20120313,000000,3.82,3.92,3.74,3.92,333297,0
+CDXS.US,D,20120314,000000,3.9,3.94,3.83,3.9,89965,0
+CDXS.US,D,20120315,000000,3.9,3.94,3.82,3.93,108080,0
+CDXS.US,D,20120316,000000,3.92,4.1,3.89,4.06,245125,0
+CDXS.US,D,20120319,000000,4.07,4.16,4.01,4.09,189862,0
+CDXS.US,D,20120320,000000,3.93,4.11,3.93,3.95,89870,0
+CDXS.US,D,20120321,000000,3.99,4.05,3.83,3.84,86298,0
+CDXS.US,D,20120322,000000,3.75,3.81,3.65,3.72,131295,0
+CDXS.US,D,20120323,000000,3.7,3.75,3.6,3.73,87438,0
+CDXS.US,D,20120326,000000,3.78,3.83,3.75,3.78,125429,0
+CDXS.US,D,20120327,000000,3.81,3.82,3.68,3.68,48704,0
+CDXS.US,D,20120328,000000,3.54,3.75,3.53,3.6,138993,0
+CDXS.US,D,20120329,000000,3.59,3.83,3.51,3.73,125689,0
+CDXS.US,D,20120330,000000,3.77,3.77,3.61,3.65,104290,0
+CDXS.US,D,20120402,000000,3.72,3.79,3.58,3.79,155409,0
+CDXS.US,D,20120403,000000,3.77,3.82,3.71,3.8,112631,0
+CDXS.US,D,20120404,000000,3.77,3.8,3.6,3.63,114016,0
+CDXS.US,D,20120405,000000,3.61,3.81,3.61,3.72,101495,0
+CDXS.US,D,20120409,000000,3.66,3.66,3.5,3.5,216729,0
+CDXS.US,D,20120410,000000,3.5,3.61,3.49,3.5,119212,0
+CDXS.US,D,20120411,000000,3.55,3.79,3.55,3.77,100253,0
+CDXS.US,D,20120412,000000,3.8,3.95,3.67,3.68,163073,0
+CDXS.US,D,20120413,000000,3.65,3.69,3.51,3.55,88629,0
+CDXS.US,D,20120416,000000,3.58,3.59,3.5,3.55,63583,0
+CDXS.US,D,20120417,000000,3.59,3.75,3.55,3.61,84094,0
+CDXS.US,D,20120418,000000,3.59,3.61,3.42,3.43,116170,0
+CDXS.US,D,20120419,000000,3.47,3.62,3.47,3.52,104003,0
+CDXS.US,D,20120420,000000,3.59,3.66,3.53,3.56,81280,0
+CDXS.US,D,20120423,000000,3.52,3.78,3.52,3.73,125971,0
+CDXS.US,D,20120424,000000,3.73,3.76,3.64,3.76,81614,0
+CDXS.US,D,20120425,000000,4.1,4.55,3.82,3.85,1688765,0
+CDXS.US,D,20120426,000000,3.86,3.94,3.75,3.81,239810,0
+CDXS.US,D,20120427,000000,3.84,3.95,3.62,3.87,152744,0
+CDXS.US,D,20120430,000000,3.89,3.95,3.59,3.62,227967,0
+CDXS.US,D,20120501,000000,3.62,3.8,3.54,3.68,280420,0
+CDXS.US,D,20120502,000000,3.67,3.69,3.58,3.63,142179,0
+CDXS.US,D,20120503,000000,3.61,3.65,3.5,3.51,206306,0
+CDXS.US,D,20120504,000000,3.5,3.56,3.44,3.44,138116,0
+CDXS.US,D,20120507,000000,3.42,3.55,3.36,3.43,103729,0
+CDXS.US,D,20120508,000000,3.42,3.45,3.31,3.37,174412,0
+CDXS.US,D,20120509,000000,3.31,3.43,3.31,3.36,90646,0
+CDXS.US,D,20120510,000000,3.41,3.5,3.32,3.36,149941,0
+CDXS.US,D,20120511,000000,3.31,3.47,3.26,3.28,366966,0
+CDXS.US,D,20120514,000000,3.22,3.35,3.1,3.13,216665,0
+CDXS.US,D,20120515,000000,3.14,3.3,3.11,3.15,282104,0
+CDXS.US,D,20120516,000000,3.22,3.26,3.13,3.2,198248,0
+CDXS.US,D,20120517,000000,3.2,3.31,3.11,3.2,351296,0
+CDXS.US,D,20120518,000000,3.18,3.23,3.01,3.12,224363,0
+CDXS.US,D,20120521,000000,3.14,3.27,3.07,3.19,149524,0
+CDXS.US,D,20120522,000000,3.23,3.34,3.19,3.2,479090,0
+CDXS.US,D,20120523,000000,3.18,3.35,3.12,3.25,172346,0
+CDXS.US,D,20120524,000000,3.31,3.39,3.24,3.34,151743,0
+CDXS.US,D,20120525,000000,3.34,3.41,3.24,3.39,594484,0
+CDXS.US,D,20120529,000000,3.41,3.44,3.23,3.34,448096,0
+CDXS.US,D,20120530,000000,3.26,3.26,3.15,3.16,205139,0
+CDXS.US,D,20120531,000000,3.17,3.17,2.99,3.12,282072,0
+CDXS.US,D,20120601,000000,3.02,3.07,2.96,3.03,100279,0
+CDXS.US,D,20120604,000000,3.07,3.18,3.01,3.17,194886,0
+CDXS.US,D,20120605,000000,3.16,3.37,3.14,3.36,111074,0
+CDXS.US,D,20120606,000000,3.36,3.72,3.33,3.62,188074,0
+CDXS.US,D,20120607,000000,3.69,3.77,3.5,3.51,155906,0
+CDXS.US,D,20120608,000000,3.5,3.5,3.41,3.49,38136,0
+CDXS.US,D,20120611,000000,3.57,3.57,3.35,3.41,96327,0
+CDXS.US,D,20120612,000000,3.42,3.56,3.33,3.55,148888,0
+CDXS.US,D,20120613,000000,3.53,3.6,3.45,3.46,53154,0
+CDXS.US,D,20120614,000000,3.46,3.55,3.43,3.55,66639,0
+CDXS.US,D,20120615,000000,3.55,3.71,3.51,3.71,193131,0
+CDXS.US,D,20120618,000000,3.68,3.79,3.61,3.72,90664,0
+CDXS.US,D,20120619,000000,3.75,3.8,3.61,3.7,196712,0
+CDXS.US,D,20120620,000000,3.7,3.75,3.6,3.67,76060,0
+CDXS.US,D,20120621,000000,3.62,3.73,3.42,3.5,112995,0
+CDXS.US,D,20120622,000000,3.52,3.71,3.52,3.7,1117510,0
+CDXS.US,D,20120625,000000,3.7,3.71,3.5,3.66,81932,0
+CDXS.US,D,20120626,000000,3.64,3.65,3.56,3.61,35265,0
+CDXS.US,D,20120627,000000,3.61,3.71,3.59,3.71,133416,0
+CDXS.US,D,20120628,000000,3.66,3.69,3.55,3.66,76909,0
+CDXS.US,D,20120629,000000,3.77,3.81,3.6505,3.71,162117,0
+CDXS.US,D,20120702,000000,3.71,3.81,3.59,3.78,96034,0
+CDXS.US,D,20120703,000000,3.82,3.82,3.69,3.76,150199,0
+CDXS.US,D,20120705,000000,3.73,3.82,3.69,3.8,50500,0
+CDXS.US,D,20120706,000000,3.75,3.78,3.66,3.76,53868,0
+CDXS.US,D,20120709,000000,3.73,3.74,3.66,3.71,48019,0
+CDXS.US,D,20120710,000000,3.76,3.84,3.72,3.74,75628,0
+CDXS.US,D,20120711,000000,3.74,3.74,3.64,3.7,82238,0
+CDXS.US,D,20120712,000000,3.71,3.73,3.62,3.69,65204,0
+CDXS.US,D,20120713,000000,3.7,3.8787,3.7,3.84,54686,0
+CDXS.US,D,20120716,000000,3.9,3.9,3.79,3.87,98800,0
+CDXS.US,D,20120717,000000,3.98,4,3.7,3.74,200971,0
+CDXS.US,D,20120718,000000,3.71,3.82,3.7,3.8,57909,0
+CDXS.US,D,20120719,000000,3.81,3.86,3.77,3.79,39942,0
+CDXS.US,D,20120720,000000,3.73,3.85,3.7,3.76,72145,0
+CDXS.US,D,20120723,000000,3.65,3.66,3.29,3.62,85017,0
+CDXS.US,D,20120724,000000,3.65,3.65,3.36,3.41,68873,0
+CDXS.US,D,20120725,000000,3.45,3.45,3.33,3.39,29109,0
+CDXS.US,D,20120726,000000,3.47,3.61,3.42,3.56,44156,0
+CDXS.US,D,20120727,000000,3.56,3.56,3.19,3.23,227478,0
+CDXS.US,D,20120730,000000,3.2,3.25,3.07,3.11,119725,0
+CDXS.US,D,20120731,000000,3.09,3.14,2.998,3.08,154846,0
+CDXS.US,D,20120801,000000,3.09,3.25,3.05,3.06,98225,0
+CDXS.US,D,20120802,000000,3.05,3.16,3.01,3.03,41397,0
+CDXS.US,D,20120803,000000,3.06,3.31,3.06,3.17,82723,0
+CDXS.US,D,20120806,000000,3.19,3.38,3.18,3.32,43567,0
+CDXS.US,D,20120807,000000,3.35,3.39,3.3,3.34,56786,0
+CDXS.US,D,20120808,000000,3.32,3.38,3.21,3.23,48430,0
+CDXS.US,D,20120809,000000,3.2,3.31,3.03,3.1,130807,0
+CDXS.US,D,20120810,000000,2.94,2.94,2.4,2.44,1008428,0
+CDXS.US,D,20120813,000000,2.44,2.51,2.3,2.32,234084,0
+CDXS.US,D,20120814,000000,2.32,2.53,2.25,2.45,170725,0
+CDXS.US,D,20120815,000000,2.46,2.545,2.2665,2.31,135863,0
+CDXS.US,D,20120816,000000,2.3,2.4,2.28,2.31,81415,0
+CDXS.US,D,20120817,000000,2.32,2.48,2.29,2.36,159450,0
+CDXS.US,D,20120820,000000,2.39,2.39,2.24,2.29,172060,0
+CDXS.US,D,20120821,000000,2.29,2.3703,2.21,2.22,158800,0
+CDXS.US,D,20120822,000000,2.11,2.21,2.1,2.12,177801,0
+CDXS.US,D,20120823,000000,2.12,2.15,2.1,2.1,112193,0
+CDXS.US,D,20120824,000000,2.09,2.13,2.01,2.11,239530,0
+CDXS.US,D,20120827,000000,2.11,2.255,2.08,2.1,147702,0
+CDXS.US,D,20120828,000000,2.1,2.23,2.1,2.18,228993,0
+CDXS.US,D,20120829,000000,2.19,2.31,2.15,2.29,111133,0
+CDXS.US,D,20120830,000000,2.29,2.29,2.22,2.27,67753,0
+CDXS.US,D,20120831,000000,2.28,2.28,2.2005,2.27,48188,0
+CDXS.US,D,20120904,000000,2.25,2.34,2.06,2.2,169647,0
+CDXS.US,D,20120905,000000,2.47,2.47,2.193,2.28,308909,0
+CDXS.US,D,20120906,000000,2.31,2.45,2.31,2.44,157646,0
+CDXS.US,D,20120907,000000,2.45,2.7,2.3522,2.66,252831,0
+CDXS.US,D,20120910,000000,2.7,2.9,2.66,2.72,318058,0
+CDXS.US,D,20120911,000000,2.72,2.99,2.7002,2.83,218266,0
+CDXS.US,D,20120912,000000,2.82,2.82,2.67,2.71,114207,0
+CDXS.US,D,20120913,000000,2.7,2.8,2.65,2.77,131465,0
+CDXS.US,D,20120914,000000,2.77,2.89,2.73,2.77,166711,0
+CDXS.US,D,20120917,000000,2.74,3.06,2.7,2.98,159800,0
+CDXS.US,D,20120918,000000,2.97,3.11,2.93,2.98,237312,0
+CDXS.US,D,20120919,000000,3.1,3.13,2.9,3.11,184143,0
+CDXS.US,D,20120920,000000,3.05,3.8199,3.04,3.59,367499,0
+CDXS.US,D,20120921,000000,3.65,3.65,3.251,3.42,543215,0
+CDXS.US,D,20120924,000000,3.36,3.37,3.21,3.27,126094,0
+CDXS.US,D,20120925,000000,3.26,3.44,3.14,3.17,143439,0
+CDXS.US,D,20120926,000000,3.17,3.17,3.04,3.1,93863,0
+CDXS.US,D,20120927,000000,3.1,3.1,2.93,3.02,155428,0
+CDXS.US,D,20120928,000000,2.99,3.06,2.94,3.03,124555,0
+CDXS.US,D,20121001,000000,3.05,3.2,2.93,3,126158,0
+CDXS.US,D,20121002,000000,3.01,3.07,2.94,2.98,94668,0
+CDXS.US,D,20121003,000000,2.98,2.99,2.93,2.94,37999,0
+CDXS.US,D,20121004,000000,2.95,3.03,2.91,3.03,78540,0
+CDXS.US,D,20121005,000000,3.04,3.13,3.04,3.11,35287,0
+CDXS.US,D,20121008,000000,3.1,3.1,2.91,2.95,74652,0
+CDXS.US,D,20121009,000000,2.97,3.05,2.91,2.99,50546,0
+CDXS.US,D,20121010,000000,2.99,3.029,2.92,2.99,28763,0
+CDXS.US,D,20121011,000000,3.04,3.05,2.93,2.97,51003,0
+CDXS.US,D,20121012,000000,2.96,3,2.93,2.94,23031,0
+CDXS.US,D,20121015,000000,2.96,3.02,2.93,3,35834,0
+CDXS.US,D,20121016,000000,3.01,3.03,2.85,3,145441,0
+CDXS.US,D,20121017,000000,3.02,3.02,2.8502,3,28721,0
+CDXS.US,D,20121018,000000,2.99,3,2.94,2.96,17804,0
+CDXS.US,D,20121019,000000,2.92,2.94,2.78,2.81,111622,0
+CDXS.US,D,20121022,000000,2.8,2.88,2.74,2.79,57001,0
+CDXS.US,D,20121023,000000,2.76,2.83,2.61,2.65,52477,0
+CDXS.US,D,20121024,000000,2.69,2.8299,2.661,2.72,35026,0
+CDXS.US,D,20121025,000000,2.74,2.78,2.66,2.68,12139,0
+CDXS.US,D,20121026,000000,2.69,2.75,2.6,2.66,45841,0
+CDXS.US,D,20121031,000000,2.64,2.66,2.46,2.6,76052,0
+CDXS.US,D,20121101,000000,2.61,2.85,2.39,2.56,203698,0
+CDXS.US,D,20121102,000000,2.58,2.6,2.46,2.47,72622,0
+CDXS.US,D,20121105,000000,2.5,2.75,2.5,2.69,47360,0
+CDXS.US,D,20121106,000000,2.71,2.75,2.68,2.7,94595,0
+CDXS.US,D,20121107,000000,2.64,2.66,2.36,2.39,79585,0
+CDXS.US,D,20121108,000000,2.46,2.46,2.18,2.23,139973,0
+CDXS.US,D,20121109,000000,2.21,2.28,2.13,2.15,189183,0
+CDXS.US,D,20121112,000000,2.16,2.24,2.14,2.14,55365,0
+CDXS.US,D,20121113,000000,2.15,2.2198,2.12,2.14,30144,0
+CDXS.US,D,20121114,000000,2.14,2.2,2.08,2.08,88478,0
+CDXS.US,D,20121115,000000,2.06,2.1,2.01,2.03,261278,0
+CDXS.US,D,20121116,000000,2.01,2.22,2,2.1,259300,0
+CDXS.US,D,20121119,000000,2.17,2.2,2.06,2.15,120220,0
+CDXS.US,D,20121120,000000,2.13,2.15,2.05,2.115,85923,0
+CDXS.US,D,20121121,000000,2.12,2.15,2.02,2.11,146309,0
+CDXS.US,D,20121123,000000,2.14,2.15,2.04,2.07,65809,0
+CDXS.US,D,20121126,000000,2.03,2.24,2.03,2.21,125044,0
+CDXS.US,D,20121127,000000,2.2,2.29,2.11,2.13,121302,0
+CDXS.US,D,20121128,000000,2.11,2.13,2.06,2.13,79485,0
+CDXS.US,D,20121129,000000,2.15,2.3,2.14,2.28,139443,0
+CDXS.US,D,20121130,000000,2.28,2.37,2.12,2.14,868921,0
+CDXS.US,D,20121203,000000,2.29,2.29,2.15,2.22,164563,0
+CDXS.US,D,20121204,000000,2.22,2.3,2.17,2.19,125226,0
+CDXS.US,D,20121205,000000,2.2,2.2,2.11,2.13,106870,0
+CDXS.US,D,20121206,000000,2.12,2.14,2.1,2.13,106830,0
+CDXS.US,D,20121207,000000,2.14,2.15,2.1,2.11,75918,0
+CDXS.US,D,20121210,000000,2.15,2.2,2.13,2.19,81730,0
+CDXS.US,D,20121211,000000,2.2,2.32,2.1633,2.31,110681,0
+CDXS.US,D,20121212,000000,2.27,2.37,2.26,2.27,134208,0
+CDXS.US,D,20121213,000000,2.26,2.315,2.23,2.27,15990,0
+CDXS.US,D,20121214,000000,2.25,2.34,2.25,2.34,43641,0
+CDXS.US,D,20121217,000000,2.31,2.34,2.25,2.33,61131,0
+CDXS.US,D,20121218,000000,2.34,2.34,2.3,2.34,64296,0
+CDXS.US,D,20121219,000000,2.35,2.35,2.24,2.28,119831,0
+CDXS.US,D,20121220,000000,2.27,2.33,2.19,2.31,92958,0
+CDXS.US,D,20121221,000000,2.29,2.29,2.16,2.21,230932,0
+CDXS.US,D,20121224,000000,2.19,2.21,2.12,2.13,55814,0
+CDXS.US,D,20121226,000000,2.111,2.25,2.111,2.19,66717,0
+CDXS.US,D,20121227,000000,2.18,2.24,2.1,2.18,121377,0
+CDXS.US,D,20121228,000000,2.16,2.19,2.11,2.13,53277,0
+CDXS.US,D,20121231,000000,2.11,2.22,2.11,2.21,93696,0
+CDXS.US,D,20130102,000000,2.29,2.56,2.2602,2.55,149501,0
+CDXS.US,D,20130103,000000,2.57,2.59,2.47,2.5,59472,0
+CDXS.US,D,20130104,000000,2.52,2.67,2.47,2.66,40119,0
+CDXS.US,D,20130107,000000,2.65,2.65,2.33,2.4,103348,0
+CDXS.US,D,20130108,000000,2.39,2.55,2.36,2.55,41379,0
+CDXS.US,D,20130109,000000,2.57,2.585,2.46,2.51,37149,0
+CDXS.US,D,20130110,000000,2.54,2.54,2.436,2.49,18791,0
+CDXS.US,D,20130111,000000,2.5,2.5,2.41,2.44,14990,0
+CDXS.US,D,20130114,000000,2.42,2.43,2.3,2.33,52709,0
+CDXS.US,D,20130115,000000,2.3,2.37,2.27,2.27,40811,0
+CDXS.US,D,20130116,000000,2.27,2.29,2.245,2.26,20159,0
+CDXS.US,D,20130117,000000,2.29,2.3199,2.24,2.29,18025,0
+CDXS.US,D,20130118,000000,2.28,2.35,2.2776,2.31,38099,0
+CDXS.US,D,20130122,000000,2.31,2.31,2.24,2.28,56015,0
+CDXS.US,D,20130123,000000,2.26,2.39,2.26,2.32,42114,0
+CDXS.US,D,20130124,000000,2.33,2.34,2.2901,2.32,24663,0
+CDXS.US,D,20130125,000000,2.34,2.36,2.28,2.32,27925,0
+CDXS.US,D,20130128,000000,2.31,2.32,2.25,2.31,45077,0
+CDXS.US,D,20130129,000000,2.29,2.36,2.27,2.36,23867,0
+CDXS.US,D,20130130,000000,2.35,2.3599,2.25,2.26,44731,0
+CDXS.US,D,20130131,000000,2.31,2.39,2.24,2.37,57327,0
+CDXS.US,D,20130201,000000,2.39,2.57,2.28,2.39,76586,0
+CDXS.US,D,20130204,000000,2.4,2.43,2.25,2.27,60635,0
+CDXS.US,D,20130205,000000,2.34,2.42,2.31,2.39,39711,0
+CDXS.US,D,20130206,000000,2.46,2.46,2.331,2.43,66769,0
+CDXS.US,D,20130207,000000,2.39,2.5,2.32,2.38,25449,0
+CDXS.US,D,20130208,000000,2.33,2.34,2.255,2.31,99634,0
+CDXS.US,D,20130211,000000,2.32,2.32,2.23,2.24,73192,0
+CDXS.US,D,20130212,000000,2.23,2.3,2.197,2.25,95102,0
+CDXS.US,D,20130213,000000,2.3,2.32,2.21,2.28,81627,0
+CDXS.US,D,20130214,000000,2.28,2.4,2.25,2.35,372641,0
+CDXS.US,D,20130215,000000,2.38,2.39,2.24,2.31,107340,0
+CDXS.US,D,20130219,000000,2.28,2.44,2.28,2.38,137682,0
+CDXS.US,D,20130220,000000,2.37,2.39,2.21,2.21,101548,0
+CDXS.US,D,20130221,000000,2.2,2.24,2.14,2.17,133837,0
+CDXS.US,D,20130222,000000,2.19,2.22,2.15,2.2,105969,0
+CDXS.US,D,20130225,000000,2.22,2.25,2.11,2.11,108131,0
+CDXS.US,D,20130226,000000,2.13,2.17,2.12,2.12,32193,0
+CDXS.US,D,20130227,000000,2.14,2.16,2.05,2.09,222183,0
+CDXS.US,D,20130228,000000,2.09,2.23,2.0501,2.07,150336,0
+CDXS.US,D,20130301,000000,2.03,2.1,2.03,2.05,70705,0
+CDXS.US,D,20130304,000000,2.05,2.05,2,2.02,93988,0
+CDXS.US,D,20130305,000000,2.05,2.06,2,2.02,62362,0
+CDXS.US,D,20130306,000000,2.06,2.2,2.05,2.16,123481,0
+CDXS.US,D,20130307,000000,2.15,2.35,2.15,2.34,121941,0
+CDXS.US,D,20130308,000000,2.38,2.49,2.36,2.46,267771,0
+CDXS.US,D,20130311,000000,2.47,2.47,2.29,2.31,95937,0
+CDXS.US,D,20130312,000000,2.4,2.59,2.35,2.56,168424,0
+CDXS.US,D,20130313,000000,2.52,2.55,2.46,2.54,69500,0
+CDXS.US,D,20130314,000000,2.55,2.66,2.46,2.64,148789,0
+CDXS.US,D,20130315,000000,2.65,2.65,2.48,2.51,164654,0
+CDXS.US,D,20130318,000000,2.45,2.54,2.41,2.51,54349,0
+CDXS.US,D,20130319,000000,2.53,2.64,2.53,2.55,110081,0
+CDXS.US,D,20130320,000000,2.6,2.6,2.39,2.49,148771,0
+CDXS.US,D,20130321,000000,2.45,2.49,2.43,2.45,41886,0
+CDXS.US,D,20130322,000000,2.45,2.47,2.41,2.46,34748,0
+CDXS.US,D,20130325,000000,2.46,2.46,2.33,2.35,96759,0
+CDXS.US,D,20130326,000000,2.38,2.38,2.25,2.34,67783,0
+CDXS.US,D,20130327,000000,2.3,2.36,2.3,2.35,10872,0
+CDXS.US,D,20130328,000000,2.36,2.41,2.35,2.39,86515,0
+CDXS.US,D,20130401,000000,2.4,2.4,2.35,2.36,187102,0
+CDXS.US,D,20130402,000000,2.37,2.37,2.25,2.26,62879,0
+CDXS.US,D,20130403,000000,2.28,2.28,2.12,2.16,507190,0
+CDXS.US,D,20130404,000000,2.16,2.25,2.15,2.24,28751,0
+CDXS.US,D,20130405,000000,2.22,2.24,2.16,2.17,17631,0
+CDXS.US,D,20130408,000000,2.17,2.17,2.09,2.1,99317,0
+CDXS.US,D,20130409,000000,2.1,2.11,2.06,2.08,141831,0
+CDXS.US,D,20130410,000000,2.1,2.2845,2.08,2.22,107321,0
+CDXS.US,D,20130411,000000,2.21,2.28,2.15,2.26,45392,0
+CDXS.US,D,20130412,000000,2.3,2.3,2.23,2.265,38817,0
+CDXS.US,D,20130415,000000,2.23,2.25,2.06,2.06,57290,0
+CDXS.US,D,20130416,000000,2.11,2.13,2.045,2.11,66455,0
+CDXS.US,D,20130417,000000,2.1,2.11,1.99,2.06,169856,0
+CDXS.US,D,20130418,000000,2.07,2.08,2.02,2.03,83974,0
+CDXS.US,D,20130419,000000,2.03,2.16,2.03,2.14,49198,0
+CDXS.US,D,20130422,000000,2.11,2.17,2.11,2.16,34404,0
+CDXS.US,D,20130423,000000,2.2,2.25,2.17,2.2,57441,0
+CDXS.US,D,20130424,000000,2.19,2.21,2.16,2.18,32526,0
+CDXS.US,D,20130425,000000,2.18,2.24,2.12,2.16,90071,0
+CDXS.US,D,20130426,000000,2.23,2.27,2.15,2.24,179921,0
+CDXS.US,D,20130429,000000,2.25,2.36,2.19,2.32,246823,0
+CDXS.US,D,20130430,000000,2.33,2.35,2.2,2.24,109969,0
+CDXS.US,D,20130501,000000,2.25,2.3,2.12,2.14,192502,0
+CDXS.US,D,20130502,000000,2.16,2.21,2.11,2.16,53359,0
+CDXS.US,D,20130503,000000,2.21,2.28,2.18,2.2,78971,0
+CDXS.US,D,20130506,000000,2.21,2.26,2.18,2.2,38739,0
+CDXS.US,D,20130507,000000,2.21,2.23,2.11,2.18,60736,0
+CDXS.US,D,20130508,000000,2.2,2.27,2.11,2.18,196875,0
+CDXS.US,D,20130509,000000,2.16,2.25,2.12,2.19,88608,0
+CDXS.US,D,20130510,000000,2.21,2.23,2.11,2.19,327459,0
+CDXS.US,D,20130513,000000,2.19,2.24,2.14,2.22,154589,0
+CDXS.US,D,20130514,000000,2.23,2.49,2.23,2.49,340806,0
+CDXS.US,D,20130515,000000,2.49,2.49,2.3899,2.41,255699,0
+CDXS.US,D,20130516,000000,2.41,2.43,2.37,2.39,127087,0
+CDXS.US,D,20130517,000000,2.42,2.43,2.38,2.42,180498,0
+CDXS.US,D,20130520,000000,2.41,2.43,2.32,2.365,119639,0
+CDXS.US,D,20130521,000000,2.36,2.46,2.28,2.4,136215,0
+CDXS.US,D,20130522,000000,2.39,2.47,2.37,2.38,107183,0
+CDXS.US,D,20130523,000000,2.33,2.429,2.31,2.36,141341,0
+CDXS.US,D,20130524,000000,2.34,2.429,2.33,2.38,88010,0
+CDXS.US,D,20130528,000000,2.47,2.47,2.36,2.45,167198,0
+CDXS.US,D,20130529,000000,2.42,2.42,2.34,2.36,30496,0
+CDXS.US,D,20130530,000000,2.38,2.45,2.22,2.23,156292,0
+CDXS.US,D,20130531,000000,2.21,2.34,2.21,2.3,188921,0
+CDXS.US,D,20130603,000000,2.31,2.34,2.2,2.3,236642,0
+CDXS.US,D,20130604,000000,2.31,2.34,2.18,2.2,106856,0
+CDXS.US,D,20130605,000000,2.21,2.228,2.12,2.12,89967,0
+CDXS.US,D,20130606,000000,2.11,2.17,2.11,2.17,97616,0
+CDXS.US,D,20130607,000000,2.2,2.2,2.11,2.15,72882,0
+CDXS.US,D,20130610,000000,2.17,2.19,2.13,2.18,73646,0
+CDXS.US,D,20130611,000000,2.13,2.204,2.13,2.15,82077,0
+CDXS.US,D,20130612,000000,2.18,2.2,2.135,2.18,159769,0
+CDXS.US,D,20130613,000000,2.2,2.26,2.15,2.17,52443,0
+CDXS.US,D,20130614,000000,2.17,2.8899,2.162,2.72,1789554,0
+CDXS.US,D,20130617,000000,2.74,2.79,2.44,2.66,592919,0
+CDXS.US,D,20130618,000000,2.66,2.69,2.47,2.61,258593,0
+CDXS.US,D,20130619,000000,2.6,2.635,2.51,2.51,93819,0
+CDXS.US,D,20130620,000000,2.5,2.57,2.39,2.4,139736,0
+CDXS.US,D,20130621,000000,2.42,2.47,2.31,2.34,200707,0
+CDXS.US,D,20130624,000000,2.31,2.36,2.13,2.14,218722,0
+CDXS.US,D,20130625,000000,2.2,2.28,2.14,2.26,152467,0
+CDXS.US,D,20130626,000000,2.29,2.29,2.16,2.18,211314,0
+CDXS.US,D,20130627,000000,2.21,2.34,2.21,2.21,233617,0
+CDXS.US,D,20130628,000000,2.22,2.34,2.15,2.21,4018657,0
+CDXS.US,D,20130701,000000,2.26,2.47,2.21,2.36,179071,0
+CDXS.US,D,20130702,000000,2.4,2.4875,2.35,2.37,71531,0
+CDXS.US,D,20130703,000000,2.38,2.48,2.34,2.43,46482,0
+CDXS.US,D,20130705,000000,2.43,2.45,2.35,2.38,59006,0
+CDXS.US,D,20130708,000000,2.42,2.45,2.36,2.4,58076,0
+CDXS.US,D,20130709,000000,2.4,2.41,2.28,2.28,83239,0
+CDXS.US,D,20130710,000000,2.26,2.36,2.21,2.23,92136,0
+CDXS.US,D,20130711,000000,2.25,2.35,2.23,2.35,127019,0
+CDXS.US,D,20130712,000000,2.33,2.4,2.23,2.34,62350,0
+CDXS.US,D,20130715,000000,2.38,2.48,2.35,2.46,95292,0
+CDXS.US,D,20130716,000000,2.52,2.52,2.405,2.45,83350,0
+CDXS.US,D,20130717,000000,2.49,2.49,2.43,2.43,47437,0
+CDXS.US,D,20130718,000000,2.43,2.585,2.4,2.53,80142,0
+CDXS.US,D,20130719,000000,2.51,2.53,2.35,2.41,47108,0
+CDXS.US,D,20130722,000000,2.43,2.43,2.33,2.37,65832,0
+CDXS.US,D,20130723,000000,2.38,2.43,2.31,2.31,73646,0
+CDXS.US,D,20130724,000000,2.32,2.37,2.3,2.33,44286,0
+CDXS.US,D,20130725,000000,2.36,2.43,2.33,2.4,25671,0
+CDXS.US,D,20130726,000000,2.35,2.4,2.35,2.36,57869,0
+CDXS.US,D,20130729,000000,2.35,2.38,2.31,2.35,80170,0
+CDXS.US,D,20130730,000000,2.33,2.4,2.32,2.39,72496,0
+CDXS.US,D,20130731,000000,2.4,2.48,2.32,2.45,125739,0
+CDXS.US,D,20130801,000000,2.49,2.519,2.451,2.47,74661,0
+CDXS.US,D,20130802,000000,2.48,2.55,2.39,2.49,40622,0
+CDXS.US,D,20130805,000000,2.5,2.56,2.5,2.53,31749,0
+CDXS.US,D,20130806,000000,2.47,2.47,2.24,2.38,212238,0
+CDXS.US,D,20130807,000000,2.3601,2.3601,2.3,2.36,28372,0
+CDXS.US,D,20130808,000000,2.35,2.35,2.25,2.32,46290,0
+CDXS.US,D,20130809,000000,2.29,2.29,2.2125,2.25,77793,0
+CDXS.US,D,20130812,000000,2.24,2.24,1.95,2.03,746951,0
+CDXS.US,D,20130813,000000,2.12,2.12,2,2.03,137112,0
+CDXS.US,D,20130814,000000,2,2.0084,1.96,1.98,210886,0
+CDXS.US,D,20130815,000000,1.95,1.99,1.91,1.95,177326,0
+CDXS.US,D,20130816,000000,2,2,1.84,1.87,273884,0
+CDXS.US,D,20130819,000000,1.87,1.92,1.81,1.83,202950,0
+CDXS.US,D,20130820,000000,1.83,1.9,1.79,1.81,200987,0
+CDXS.US,D,20130821,000000,1.81,1.86,1.77,1.8,214332,0
+CDXS.US,D,20130822,000000,1.79,1.889,1.79,1.85,63665,0
+CDXS.US,D,20130823,000000,1.83,1.91,1.83,1.89,70727,0
+CDXS.US,D,20130826,000000,1.99,1.99,1.86,1.94,164106,0
+CDXS.US,D,20130827,000000,1.92,1.94,1.86,1.86,87383,0
+CDXS.US,D,20130828,000000,1.85,1.89,1.77,1.79,132004,0
+CDXS.US,D,20130829,000000,1.79,1.88,1.77,1.8,99713,0
+CDXS.US,D,20130830,000000,1.79,1.82,1.71,1.72,138980,0
+CDXS.US,D,20130903,000000,1.75,1.8,1.7,1.73,77768,0
+CDXS.US,D,20130904,000000,1.73,1.77,1.73,1.76,70201,0
+CDXS.US,D,20130905,000000,1.75,1.82,1.75,1.8,37039,0
+CDXS.US,D,20130906,000000,1.8,1.87,1.8,1.82,83008,0
+CDXS.US,D,20130909,000000,1.82,1.88,1.77,1.84,64326,0
+CDXS.US,D,20130910,000000,1.83,1.87,1.8,1.84,240957,0
+CDXS.US,D,20130911,000000,1.81,1.85,1.8,1.82,70699,0
+CDXS.US,D,20130912,000000,1.82,1.85,1.78,1.8,117409,0
+CDXS.US,D,20130913,000000,1.81,1.82,1.77,1.8,68886,0
+CDXS.US,D,20130916,000000,1.8,1.819,1.765,1.77,50581,0
+CDXS.US,D,20130917,000000,1.77,1.8,1.75,1.79,65211,0
+CDXS.US,D,20130918,000000,1.77,1.8,1.75,1.76,84952,0
+CDXS.US,D,20130919,000000,1.77,1.79,1.74,1.79,106454,0
+CDXS.US,D,20130920,000000,1.77,1.94,1.74,1.75,157185,0
+CDXS.US,D,20130923,000000,1.72,1.74,1.62,1.74,111509,0
+CDXS.US,D,20130924,000000,1.74,1.79,1.69,1.76,58300,0
+CDXS.US,D,20130925,000000,1.76,1.87,1.76,1.85,93212,0
+CDXS.US,D,20130926,000000,1.86,1.9,1.79,1.86,101300,0
+CDXS.US,D,20130927,000000,1.83,1.88,1.78,1.81,38458,0
+CDXS.US,D,20130930,000000,1.75,1.79,1.68,1.76,97058,0
+CDXS.US,D,20131001,000000,1.73,1.83,1.73,1.81,85600,0
+CDXS.US,D,20131002,000000,1.81,1.81,1.69,1.73,87500,0
+CDXS.US,D,20131003,000000,1.7,1.71,1.61,1.63,329900,0
+CDXS.US,D,20131004,000000,1.64,1.7,1.61,1.65,223500,0
+CDXS.US,D,20131007,000000,1.6,1.65,1.6,1.65,108700,0
+CDXS.US,D,20131008,000000,1.62,1.69,1.59,1.67,183900,0
+CDXS.US,D,20131009,000000,1.66,1.74,1.62,1.71,99529,0
+CDXS.US,D,20131010,000000,1.75,1.78,1.7,1.75,77753,0
+CDXS.US,D,20131011,000000,1.72,1.7599,1.63,1.71,18750,0
+CDXS.US,D,20131014,000000,1.71,1.78,1.71,1.77,57788,0
+CDXS.US,D,20131015,000000,1.75,1.85,1.72,1.74,94002,0
+CDXS.US,D,20131016,000000,1.75,1.87,1.71,1.82,161200,0
+CDXS.US,D,20131017,000000,1.82,1.86,1.77,1.83,63100,0
+CDXS.US,D,20131018,000000,1.82,1.9,1.78,1.78,30200,0
+CDXS.US,D,20131021,000000,1.77,1.79,1.73,1.78,38100,0
+CDXS.US,D,20131022,000000,1.78,1.84,1.69,1.72,52100,0
+CDXS.US,D,20131023,000000,1.75,1.8,1.73,1.77,94100,0
+CDXS.US,D,20131024,000000,1.77,1.83,1.76,1.82,128400,0
+CDXS.US,D,20131025,000000,1.81,1.81,1.73,1.78,39300,0
+CDXS.US,D,20131028,000000,1.75,1.77,1.74,1.74,50300,0
+CDXS.US,D,20131029,000000,1.74,1.75,1.72,1.73,41300,0
+CDXS.US,D,20131030,000000,1.76,1.78,1.7,1.73,16000,0
+CDXS.US,D,20131031,000000,1.73,1.75,1.7,1.74,79200,0
+CDXS.US,D,20131101,000000,1.73,1.73,1.68,1.68,112800,0
+CDXS.US,D,20131104,000000,1.68,1.7,1.68,1.68,22622,0
+CDXS.US,D,20131105,000000,1.7,1.74,1.7,1.73,49800,0
+CDXS.US,D,20131106,000000,1.75,1.79,1.69,1.71,180700,0
+CDXS.US,D,20131107,000000,1.71,1.79,1.68,1.71,129700,0
+CDXS.US,D,20131108,000000,1.68,1.76,1.68,1.71,94200,0
+CDXS.US,D,20131111,000000,1.76,1.77,1.73,1.75,76790,0
+CDXS.US,D,20131112,000000,1.73,1.76,1.67,1.72,62300,0
+CDXS.US,D,20131113,000000,1.51,1.58,1.35,1.46,687500,0
+CDXS.US,D,20131114,000000,1.47,1.47,1.29,1.34,317300,0
+CDXS.US,D,20131115,000000,1.34,1.34,1.28,1.29,330100,0
+CDXS.US,D,20131118,000000,1.28,1.4,1.28,1.39,166900,0
+CDXS.US,D,20131119,000000,1.42,1.45,1.351,1.45,141895,0
+CDXS.US,D,20131120,000000,1.44,1.55,1.44,1.55,135800,0
+CDXS.US,D,20131121,000000,1.54,1.54,1.46,1.48,111000,0
+CDXS.US,D,20131122,000000,1.45,1.47,1.38,1.39,264977,0
+CDXS.US,D,20131125,000000,1.37,1.44,1.35,1.38,185600,0
+CDXS.US,D,20131126,000000,1.4,1.47,1.38,1.47,212700,0
+CDXS.US,D,20131127,000000,1.45,1.51,1.44,1.51,68800,0
+CDXS.US,D,20131129,000000,1.49,1.51,1.47,1.5,20018,0
+CDXS.US,D,20131202,000000,1.5,1.53,1.48,1.53,59600,0
+CDXS.US,D,20131203,000000,1.51,1.57,1.46,1.46,66500,0
+CDXS.US,D,20131204,000000,1.46,1.51,1.4,1.42,54900,0
+CDXS.US,D,20131205,000000,1.42,1.49,1.41,1.42,55000,0
+CDXS.US,D,20131206,000000,1.42,1.45,1.37,1.4,169700,0
+CDXS.US,D,20131209,000000,1.4,1.42,1.34,1.39,147972,0
+CDXS.US,D,20131210,000000,1.42,1.5,1.42,1.46,81800,0
+CDXS.US,D,20131211,000000,1.49,1.49,1.41,1.47,44200,0
+CDXS.US,D,20131212,000000,1.49,1.4996,1.44,1.44,76189,0
+CDXS.US,D,20131213,000000,1.46,1.5,1.45,1.46,33400,0
+CDXS.US,D,20131216,000000,1.45,1.5,1.43,1.45,52898,0
+CDXS.US,D,20131217,000000,1.46,1.5,1.34,1.38,44200,0
+CDXS.US,D,20131218,000000,1.36,1.39,1.27,1.31,175200,0
+CDXS.US,D,20131219,000000,1.29,1.34,1.29,1.3,126200,0
+CDXS.US,D,20131220,000000,1.28,1.33,1.28,1.29,327800,0
+CDXS.US,D,20131223,000000,1.29,1.33,1.25,1.25,152000,0
+CDXS.US,D,20131224,000000,1.25,1.29,1.24,1.28,214148,0
+CDXS.US,D,20131226,000000,1.28,1.31,1.27,1.29,305200,0
+CDXS.US,D,20131227,000000,1.3,1.31,1.27,1.28,371000,0
+CDXS.US,D,20131230,000000,1.27,1.3,1.27,1.28,230800,0
+CDXS.US,D,20131231,000000,1.28,1.43,1.26,1.4,445700,0
+CDXS.US,D,20140102,000000,1.41,1.43,1.39,1.43,96174,0
+CDXS.US,D,20140103,000000,1.43,1.47,1.39,1.46,100507,0
+CDXS.US,D,20140106,000000,1.44,1.46,1.39,1.45,59200,0
+CDXS.US,D,20140107,000000,1.47,1.53,1.44,1.52,76000,0
+CDXS.US,D,20140108,000000,1.49,1.52,1.38,1.42,201900,0
+CDXS.US,D,20140109,000000,1.41,1.47,1.4,1.44,344200,0
+CDXS.US,D,20140110,000000,1.44,1.44,1.32,1.41,148000,0
+CDXS.US,D,20140113,000000,1.39,1.44,1.37,1.38,164800,0
+CDXS.US,D,20140114,000000,1.38,1.43,1.35,1.41,114900,0
+CDXS.US,D,20140115,000000,1.41,1.52,1.38,1.47,206100,0
+CDXS.US,D,20140116,000000,1.45,1.88,1.45,1.86,2030100,0
+CDXS.US,D,20140117,000000,1.9,2,1.7,1.73,465200,0
+CDXS.US,D,20140121,000000,1.7,1.7,1.6,1.67,263700,0
+CDXS.US,D,20140122,000000,1.6,1.72,1.6,1.7,189100,0
+CDXS.US,D,20140123,000000,1.68,1.77,1.67,1.76,114400,0
+CDXS.US,D,20140124,000000,1.72,1.81,1.72,1.74,147338,0
+CDXS.US,D,20140127,000000,1.71,1.79,1.69,1.75,103300,0
+CDXS.US,D,20140128,000000,1.74,1.85,1.73,1.75,23978,0
+CDXS.US,D,20140129,000000,1.74,1.81,1.73,1.8,95500,0
+CDXS.US,D,20140130,000000,1.86,1.93,1.78,1.85,181300,0
+CDXS.US,D,20140131,000000,1.8,1.92,1.79,1.87,93445,0
+CDXS.US,D,20140203,000000,1.84,1.91,1.84,1.89,238265,0
+CDXS.US,D,20140204,000000,1.88,1.96,1.85,1.87,264927,0
+CDXS.US,D,20140205,000000,1.85,1.8749,1.76,1.78,159488,0
+CDXS.US,D,20140206,000000,1.83,1.88,1.83,1.83,74011,0
+CDXS.US,D,20140207,000000,1.88,1.88,1.84,1.85,81949,0
+CDXS.US,D,20140210,000000,1.85,1.88,1.79,1.79,107621,0
+CDXS.US,D,20140211,000000,1.8,1.88,1.78,1.84,105551,0
+CDXS.US,D,20140212,000000,1.82,1.87,1.82,1.85,144911,0
+CDXS.US,D,20140213,000000,1.83,1.92,1.81,1.85,195158,0
+CDXS.US,D,20140214,000000,1.85,1.87,1.83,1.86,110410,0
+CDXS.US,D,20140218,000000,1.84,1.88,1.84,1.88,141915,0
+CDXS.US,D,20140219,000000,1.88,1.88,1.84,1.86,46343,0
+CDXS.US,D,20140220,000000,1.86,1.8768,1.84,1.86,55339,0
+CDXS.US,D,20140221,000000,1.85,2.04,1.85,1.92,366027,0
+CDXS.US,D,20140224,000000,1.87,2.01,1.86,1.97,216400,0
+CDXS.US,D,20140225,000000,1.95,1.98,1.91,1.94,66736,0
+CDXS.US,D,20140226,000000,1.96,2,1.95,1.98,140396,0
+CDXS.US,D,20140227,000000,1.99,2.1,1.99,2.02,315570,0
+CDXS.US,D,20140228,000000,2.03,2.08,1.85,1.86,176069,0
+CDXS.US,D,20140303,000000,1.86,1.89,1.8,1.85,105863,0
+CDXS.US,D,20140304,000000,1.87,1.929,1.87,1.89,98292,0
+CDXS.US,D,20140305,000000,1.92,2,1.89,1.95,146040,0
+CDXS.US,D,20140306,000000,1.95,2,1.9,1.99,91743,0
+CDXS.US,D,20140307,000000,2,2,1.95,1.99,52520,0
+CDXS.US,D,20140310,000000,1.96,2,1.89,1.99,52910,0
+CDXS.US,D,20140311,000000,1.99,1.99,1.87,1.96,65293,0
+CDXS.US,D,20140312,000000,1.82,1.95,1.82,1.93,144444,0
+CDXS.US,D,20140313,000000,1.92,1.98,1.88,1.91,58339,0
+CDXS.US,D,20140314,000000,1.88,1.99,1.87,1.99,53156,0
+CDXS.US,D,20140317,000000,1.97,2,1.95,1.96,75411,0
+CDXS.US,D,20140318,000000,1.95,2,1.95,1.985,56348,0
+CDXS.US,D,20140319,000000,1.99,2.17,1.99,2.04,232042,0
+CDXS.US,D,20140320,000000,2.04,2.09,2,2.01,107642,0
+CDXS.US,D,20140321,000000,1.95,2.05,1.95,2.04,71669,0
+CDXS.US,D,20140324,000000,2.02,2.17,2,2.09,147890,0
+CDXS.US,D,20140325,000000,2.08,2.12,2.03,2.06,92892,0
+CDXS.US,D,20140326,000000,2.02,2.1,2.02,2.05,81000,0
+CDXS.US,D,20140327,000000,2.03,2.07,1.991,2.06,75160,0
+CDXS.US,D,20140328,000000,2.1,2.15,2.01,2.01,62559,0
+CDXS.US,D,20140331,000000,2.01,2.07,1.99,2.04,132640,0
+CDXS.US,D,20140401,000000,2.02,2.07,1.96,1.99,222560,0
+CDXS.US,D,20140402,000000,2,2.01,1.98,2.01,116367,0
+CDXS.US,D,20140403,000000,2,2.01,1.83,1.864,194856,0
+CDXS.US,D,20140404,000000,1.85,1.85,1.77,1.81,91817,0
+CDXS.US,D,20140407,000000,1.81,1.83,1.7604,1.8,66210,0
+CDXS.US,D,20140408,000000,1.78,1.86,1.72,1.82,101409,0
+CDXS.US,D,20140409,000000,1.83,1.86,1.82,1.845,72827,0
+CDXS.US,D,20140410,000000,1.82,1.89,1.82,1.85,29970,0
+CDXS.US,D,20140411,000000,1.81,1.84,1.78,1.8,48742,0
+CDXS.US,D,20140414,000000,1.849,1.849,1.74,1.78,18067,0
+CDXS.US,D,20140415,000000,1.77,1.79,1.61,1.66,106023,0
+CDXS.US,D,20140416,000000,1.5901,1.78,1.551,1.77,24521,0
+CDXS.US,D,20140417,000000,1.7321,1.78,1.7321,1.75,31838,0
+CDXS.US,D,20140421,000000,1.8,1.96,1.77,1.95,26840,0
+CDXS.US,D,20140422,000000,1.94,1.94,1.77,1.81,30555,0
+CDXS.US,D,20140423,000000,1.78,1.82,1.77,1.77,16729,0
+CDXS.US,D,20140424,000000,1.77,1.8,1.77,1.8,4564,0
+CDXS.US,D,20140425,000000,1.78,1.78,1.68,1.7,28428,0
+CDXS.US,D,20140428,000000,1.7,1.73,1.7,1.73,2934,0
+CDXS.US,D,20140429,000000,1.71,1.75,1.7,1.71,8431,0
+CDXS.US,D,20140430,000000,1.71,1.72,1.68,1.7,10343,0
+CDXS.US,D,20140501,000000,1.68,1.75,1.66,1.71,50824,0
+CDXS.US,D,20140502,000000,1.7,1.72,1.67,1.7,32985,0
+CDXS.US,D,20140505,000000,1.68,1.68,1.6,1.62,21008,0
+CDXS.US,D,20140506,000000,1.63,1.63,1.51,1.52,35209,0
+CDXS.US,D,20140507,000000,1.48,1.55,1.46,1.53,44106,0
+CDXS.US,D,20140508,000000,1.47,1.5299,1.47,1.51,19292,0
+CDXS.US,D,20140509,000000,1.5,1.55,1.48,1.55,30352,0
+CDXS.US,D,20140512,000000,1.51,1.55,1.47,1.5,99766,0
+CDXS.US,D,20140513,000000,1.47,1.48,1.42,1.44,76318,0
+CDXS.US,D,20140514,000000,1.42,1.46,1.42,1.43,11095,0
+CDXS.US,D,20140515,000000,1.4499,1.4499,1.41,1.42,12050,0
+CDXS.US,D,20140516,000000,1.44,1.45,1.4201,1.43,18164,0
+CDXS.US,D,20140519,000000,1.42,1.4765,1.35,1.39,61486,0
+CDXS.US,D,20140520,000000,1.4,1.4001,1.36,1.39,49012,0
+CDXS.US,D,20140521,000000,1.3701,1.4,1.3701,1.4,8072,0
+CDXS.US,D,20140522,000000,1.39,1.41,1.38,1.39,16749,0
+CDXS.US,D,20140523,000000,1.3929,1.3929,1.34,1.34,11586,0
+CDXS.US,D,20140527,000000,1.35,1.42,1.35,1.41,17383,0
+CDXS.US,D,20140528,000000,1.43,1.4899,1.41,1.42,15548,0
+CDXS.US,D,20140529,000000,1.41,1.47,1.39,1.4,68016,0
+CDXS.US,D,20140530,000000,1.43,1.45,1.4,1.43,47054,0
+CDXS.US,D,20140602,000000,1.44,1.44,1.4,1.43,33201,0
+CDXS.US,D,20140603,000000,1.4,1.45,1.383,1.42,47477,0
+CDXS.US,D,20140604,000000,1.45,1.45,1.39,1.42,27190,0
+CDXS.US,D,20140605,000000,1.4,1.5,1.4,1.49,78679,0
+CDXS.US,D,20140606,000000,1.47,1.54,1.44,1.52,37067,0
+CDXS.US,D,20140609,000000,1.5,1.52,1.44,1.48,6142,0
+CDXS.US,D,20140610,000000,1.54,1.54,1.49,1.5,5400,0
+CDXS.US,D,20140611,000000,1.53,1.53,1.46,1.48,41742,0
+CDXS.US,D,20140612,000000,1.52,1.53,1.48,1.53,9880,0
+CDXS.US,D,20140613,000000,1.53,1.59,1.47,1.48,45322,0
+CDXS.US,D,20140616,000000,1.47,1.49,1.43,1.48,12861,0
+CDXS.US,D,20140617,000000,1.5776,1.5843,1.46,1.48,6421,0
+CDXS.US,D,20140618,000000,1.51,1.59,1.5,1.53,11352,0
+CDXS.US,D,20140619,000000,1.55,1.55,1.45,1.46,24962,0
+CDXS.US,D,20140620,000000,1.45,1.49,1.41,1.41,20899,0
+CDXS.US,D,20140623,000000,1.43,1.49,1.42,1.48,20113,0
+CDXS.US,D,20140624,000000,1.46,1.49,1.42,1.43,30756,0
+CDXS.US,D,20140625,000000,1.43,1.48,1.43,1.45,5810,0
+CDXS.US,D,20140626,000000,1.57,1.57,1.48,1.5,5292,0
+CDXS.US,D,20140627,000000,1.52,1.62,1.45,1.59,36380,0
+CDXS.US,D,20140630,000000,1.53,1.58,1.46,1.46,28419,0
+CDXS.US,D,20140701,000000,1.46,1.51,1.45,1.46,7082,0
+CDXS.US,D,20140702,000000,1.46,1.51,1.43,1.5,13500,0
+CDXS.US,D,20140703,000000,1.451,1.5,1.42,1.455,25426,0
+CDXS.US,D,20140707,000000,1.45,1.47,1.42,1.42,50095,0
+CDXS.US,D,20140708,000000,1.46,1.46,1.41,1.42,15694,0
+CDXS.US,D,20140709,000000,1.43,1.51,1.4,1.41,96002,0
+CDXS.US,D,20140710,000000,1.4,1.45,1.4,1.42,24411,0
+CDXS.US,D,20140711,000000,1.4,1.5,1.38,1.45,44616,0
+CDXS.US,D,20140714,000000,1.45,1.45,1.38,1.41,22312,0
+CDXS.US,D,20140715,000000,2.57,2.65,1.9,2.03,5309881,0
+CDXS.US,D,20140716,000000,1.94,1.98,1.82,1.88,759721,0
+CDXS.US,D,20140717,000000,1.84,1.93,1.77,1.81,948209,0
+CDXS.US,D,20140718,000000,1.83,1.9,1.78,1.83,335668,0
+CDXS.US,D,20140721,000000,1.86,1.97,1.83,1.9,543446,0
+CDXS.US,D,20140722,000000,1.97,2,1.87,1.92,362296,0
+CDXS.US,D,20140723,000000,1.9,2,1.9,1.92,473731,0
+CDXS.US,D,20140724,000000,1.97,1.97,1.9,1.94,389037,0
+CDXS.US,D,20140725,000000,1.92,1.98,1.9,1.95,326248,0
+CDXS.US,D,20140728,000000,1.93,2.02,1.88,1.94,591609,0
+CDXS.US,D,20140729,000000,1.97,1.98,1.89,1.95,322532,0
+CDXS.US,D,20140730,000000,1.96,2.2,1.9,2.16,1184851,0
+CDXS.US,D,20140731,000000,2.17,2.17,2.02,2.1,186912,0
+CDXS.US,D,20140801,000000,2.12,2.18,2.06,2.13,158400,0
+CDXS.US,D,20140804,000000,2.15,2.17,1.99,2.06,206379,0
+CDXS.US,D,20140805,000000,2.03,2.09,2.01,2.01,74153,0
+CDXS.US,D,20140806,000000,1.97,2.09,1.94,2.0599,219979,0
+CDXS.US,D,20140807,000000,2.17,2.17,2.03,2.1,141881,0
+CDXS.US,D,20140808,000000,2.1,2.18,2.1,2.133,93038,0
+CDXS.US,D,20140811,000000,2.15,2.29,2.15,2.25,238036,0
+CDXS.US,D,20140812,000000,2.25,2.27,2.11,2.15,237501,0
+CDXS.US,D,20140813,000000,2.16,2.18,2.09,2.12,54916,0
+CDXS.US,D,20140814,000000,2.12,2.18,2.12,2.12,81365,0
+CDXS.US,D,20140815,000000,2.21,2.39,2.16,2.36,388639,0
+CDXS.US,D,20140818,000000,2.3,2.45,2.3,2.45,157831,0
+CDXS.US,D,20140819,000000,2.45,2.55,2.45,2.51,124175,0
+CDXS.US,D,20140820,000000,2.5,2.5,2.42,2.47,64796,0
+CDXS.US,D,20140821,000000,2.43,2.43,2.35,2.36,78203,0
+CDXS.US,D,20140822,000000,2.38,2.42,2.34,2.39,35637,0
+CDXS.US,D,20140825,000000,2.45,2.52,2.44,2.47,86516,0
+CDXS.US,D,20140826,000000,2.48,2.65,2.48,2.62,155632,0
+CDXS.US,D,20140827,000000,2.59,2.6,2.51,2.52,82422,0
+CDXS.US,D,20140828,000000,2.48,2.59,2.48,2.56,66426,0
+CDXS.US,D,20140829,000000,2.54,2.56,2.51,2.54,67520,0
+CDXS.US,D,20140902,000000,2.66,2.77,2.56,2.75,257285,0
+CDXS.US,D,20140903,000000,2.75,2.77,2.71,2.75,52933,0
+CDXS.US,D,20140904,000000,2.74,2.75,2.71,2.73,49271,0
+CDXS.US,D,20140905,000000,2.75,2.75,2.67,2.68,41127,0
+CDXS.US,D,20140908,000000,2.7,2.77,2.68,2.75,99984,0
+CDXS.US,D,20140909,000000,2.71,2.7299,2.63,2.64,69180,0
+CDXS.US,D,20140910,000000,2.61,2.62,2.549,2.55,34888,0
+CDXS.US,D,20140911,000000,2.54,2.55,2.34,2.43,215644,0
+CDXS.US,D,20140912,000000,2.34,2.47,2.34,2.47,90338,0
+CDXS.US,D,20140915,000000,2.4,2.45,2.37,2.37,51141,0
+CDXS.US,D,20140916,000000,2.28,2.32,2.19,2.28,81474,0
+CDXS.US,D,20140917,000000,2.25,2.37,2.2301,2.34,57003,0
+CDXS.US,D,20140918,000000,2.3,2.34,2.27,2.3,38402,0
+CDXS.US,D,20140919,000000,2.25,2.4,2.11,2.36,165649,0
+CDXS.US,D,20140922,000000,2.25,2.4,2.2,2.22,90366,0
+CDXS.US,D,20140923,000000,2.18,2.23,2.18,2.2,34508,0
+CDXS.US,D,20140924,000000,2.2,2.25,2.18,2.18,36575,0
+CDXS.US,D,20140925,000000,2.18,2.21,2.11,2.13,34198,0
+CDXS.US,D,20140926,000000,2.11,2.19,2.11,2.19,23237,0
+CDXS.US,D,20140929,000000,2.13,2.146,2.1,2.11,37062,0
+CDXS.US,D,20140930,000000,2.14,2.33,2.0701,2.33,68438,0
+CDXS.US,D,20141001,000000,2.37,2.37,2.17,2.2,52005,0
+CDXS.US,D,20141002,000000,2.17,2.19,2.05,2.16,55298,0
+CDXS.US,D,20141003,000000,2.16,2.27,2.14,2.22,23353,0
+CDXS.US,D,20141006,000000,2.23,2.26,2.15,2.15,26965,0
+CDXS.US,D,20141007,000000,2.17,2.25,2.12,2.22,46673,0
+CDXS.US,D,20141008,000000,2.24,2.25,2.1,2.23,37964,0
+CDXS.US,D,20141009,000000,2.23,2.35,2.2,2.3199,57948,0
+CDXS.US,D,20141010,000000,2.31,2.43,2.26,2.4,128042,0
+CDXS.US,D,20141013,000000,2.39,3.3,2.35,2.89,1080388,0
+CDXS.US,D,20141014,000000,2.46,2.49,2.15,2.42,504684,0
+CDXS.US,D,20141015,000000,2.28,2.35,2.2101,2.32,81423,0
+CDXS.US,D,20141016,000000,2.47,2.47,2.22,2.26,76944,0
+CDXS.US,D,20141017,000000,2.2,2.32,2.2,2.25,50740,0
+CDXS.US,D,20141020,000000,2.2401,2.3,2.24,2.2899,47936,0
+CDXS.US,D,20141021,000000,2.27,2.37,2.27,2.3,71505,0
+CDXS.US,D,20141022,000000,2.3,2.38,2.26,2.36,79424,0
+CDXS.US,D,20141023,000000,2.36,2.3999,2.3,2.38,74272,0
+CDXS.US,D,20141024,000000,2.35,2.4,2.3,2.32,66516,0
+CDXS.US,D,20141027,000000,2.32,2.43,2.3001,2.38,26861,0
+CDXS.US,D,20141028,000000,2.41,2.67,2.39,2.52,235245,0
+CDXS.US,D,20141029,000000,2.56,2.66,2.45,2.48,56555,0
+CDXS.US,D,20141030,000000,2.48,2.61,2.4401,2.55,76888,0
+CDXS.US,D,20141031,000000,2.51,2.6099,2.51,2.56,62891,0
+CDXS.US,D,20141103,000000,2.56,2.6,2.54,2.59,106521,0
+CDXS.US,D,20141104,000000,2.6,2.71,2.5787,2.58,99372,0
+CDXS.US,D,20141105,000000,2.49,2.56,2.38,2.38,139407,0
+CDXS.US,D,20141106,000000,2.38,2.49,2.38,2.42,86559,0
+CDXS.US,D,20141107,000000,2.36,2.44,2.31,2.4,325257,0
+CDXS.US,D,20141110,000000,2.3301,2.5,2.3301,2.4,65444,0
+CDXS.US,D,20141111,000000,2.47,2.47,2.3701,2.4,47463,0
+CDXS.US,D,20141112,000000,2.38,2.4,2.31,2.4,44473,0
+CDXS.US,D,20141113,000000,2.36,2.39,2.23,2.3,116385,0
+CDXS.US,D,20141114,000000,2.35,2.35,2.25,2.3,25844,0
+CDXS.US,D,20141117,000000,2.26,2.37,2.2501,2.31,51388,0
+CDXS.US,D,20141118,000000,2.35,2.38,2.3,2.35,59853,0
+CDXS.US,D,20141119,000000,2.35,2.36,2.26,2.33,61893,0
+CDXS.US,D,20141120,000000,2.37,2.42,2.31,2.4,159124,0
+CDXS.US,D,20141121,000000,2.42,2.43,2.35,2.41,106135,0
+CDXS.US,D,20141124,000000,2.39,2.4499,2.39,2.39,184499,0
+CDXS.US,D,20141125,000000,2.43,2.43,2.31,2.35,36865,0
+CDXS.US,D,20141126,000000,2.37,2.44,2.345,2.37,13193,0
+CDXS.US,D,20141128,000000,2.37,2.4,2.25,2.25,52268,0
+CDXS.US,D,20141201,000000,2.28,2.338,2.26,2.2901,74544,0
+CDXS.US,D,20141202,000000,2.3,2.33,2.25,2.3101,20186,0
+CDXS.US,D,20141203,000000,2.32,2.33,2.26,2.3,26492,0
+CDXS.US,D,20141204,000000,2.36,2.43,2.36,2.36,122216,0
+CDXS.US,D,20141205,000000,2.34,2.4,2.33,2.37,61795,0
+CDXS.US,D,20141208,000000,2.36,2.44,2.34,2.36,76867,0
+CDXS.US,D,20141209,000000,2.37,2.38,2.21,2.36,82273,0
+CDXS.US,D,20141210,000000,2.3,2.37,2.29,2.29,31148,0
+CDXS.US,D,20141211,000000,2.29,2.37,2.29,2.33,27391,0
+CDXS.US,D,20141212,000000,2.32,2.37,2.29,2.35,32662,0
+CDXS.US,D,20141215,000000,2.35,2.35,2.29,2.32,57504,0
+CDXS.US,D,20141216,000000,2.3,2.32,2.26,2.28,67965,0
+CDXS.US,D,20141217,000000,2.5,2.69,2.4,2.59,475776,0
+CDXS.US,D,20141218,000000,2.6,2.62,2.49,2.53,88313,0
+CDXS.US,D,20141219,000000,2.54,2.61,2.5,2.5,214351,0
+CDXS.US,D,20141222,000000,2.46,2.6,2.45,2.46,101916,0
+CDXS.US,D,20141223,000000,2.48,2.519,2.45,2.48,27362,0
+CDXS.US,D,20141224,000000,2.5,2.5,2.45,2.45,17972,0
+CDXS.US,D,20141226,000000,2.45,2.58,2.45,2.55,40931,0
+CDXS.US,D,20141229,000000,2.55,2.59,2.52,2.54,39304,0
+CDXS.US,D,20141230,000000,2.51,2.58,2.51,2.53,56738,0
+CDXS.US,D,20141231,000000,2.57,2.87,2.51,2.52,281772,0
+CDXS.US,D,20150102,000000,2.56,2.79,2.5,2.79,80922,0
+CDXS.US,D,20150105,000000,2.79,2.9399,2.7601,2.89,183593,0
+CDXS.US,D,20150106,000000,2.92,2.95,2.795,2.95,162517,0
+CDXS.US,D,20150107,000000,2.93,2.93,2.78,2.87,137472,0
+CDXS.US,D,20150108,000000,2.87,3.1695,2.84,3.12,223929,0
+CDXS.US,D,20150109,000000,3.1,3.29,3.03,3.03,168017,0
+CDXS.US,D,20150112,000000,3.03,3.23,2.96,3.19,93294,0
+CDXS.US,D,20150113,000000,3.19,3.24,3.01,3.06,70402,0
+CDXS.US,D,20150114,000000,3.04,3.21,2.98,3.15,52332,0
+CDXS.US,D,20150115,000000,3.26,3.26,3,3.05,51193,0
+CDXS.US,D,20150116,000000,3,3.06,2.95,3.06,62425,0
+CDXS.US,D,20150120,000000,3.0297,3.049,2.99,2.99,28538,0
+CDXS.US,D,20150121,000000,2.97,3.01,2.81,2.86,119887,0
+CDXS.US,D,20150122,000000,2.9,2.9,2.82,2.9,94193,0
+CDXS.US,D,20150123,000000,2.8999,2.93,2.86,2.89,40000,0
+CDXS.US,D,20150126,000000,2.87,3.13,2.87,3.11,48958,0
+CDXS.US,D,20150127,000000,3.1,3.29,3.0001,3.23,86321,0
+CDXS.US,D,20150128,000000,3.21,3.4,3.1,3.33,192510,0
+CDXS.US,D,20150129,000000,3.3,3.5493,3.21,3.51,174182,0
+CDXS.US,D,20150130,000000,3.6,3.9,3.5,3.82,300651,0
+CDXS.US,D,20150202,000000,3.9,4.06,3.81,3.99,559711,0
+CDXS.US,D,20150203,000000,4.06,4.1,3.78,3.94,295475,0
+CDXS.US,D,20150204,000000,3.79,3.8899,3.55,3.75,123790,0
+CDXS.US,D,20150205,000000,3.69,3.8,3.57,3.71,65900,0
+CDXS.US,D,20150206,000000,3.68,3.7,3.56,3.64,64111,0
+CDXS.US,D,20150209,000000,3.7,3.7,3.553,3.6,220337,0
+CDXS.US,D,20150210,000000,3.6,3.73,3.57,3.59,51823,0
+CDXS.US,D,20150211,000000,3.59,3.7,3.35,3.39,93644,0
+CDXS.US,D,20150212,000000,3.32,3.49,3.3,3.35,82053,0
+CDXS.US,D,20150213,000000,3.33,3.46,3.2701,3.42,88470,0
+CDXS.US,D,20150217,000000,3.45,3.6599,3.42,3.655,114293,0
+CDXS.US,D,20150218,000000,3.65,3.6699,3.6,3.65,47533,0
+CDXS.US,D,20150219,000000,3.63,3.67,3.49,3.57,72308,0
+CDXS.US,D,20150220,000000,3.56,3.61,3.31,3.47,122270,0
+CDXS.US,D,20150223,000000,3.4,3.52,3.29,3.33,63348,0
+CDXS.US,D,20150224,000000,3.27,3.51,3.26,3.5,130174,0
+CDXS.US,D,20150225,000000,3.49,3.53,3.42,3.5,33492,0
+CDXS.US,D,20150226,000000,3.5,3.6,3.479,3.55,140957,0
+CDXS.US,D,20150227,000000,3.58,3.58,3.47,3.53,71010,0
+CDXS.US,D,20150302,000000,3.55,3.7,3.44,3.7,129200,0
+CDXS.US,D,20150303,000000,3.71,3.79,3.56,3.78,226200,0
+CDXS.US,D,20150304,000000,3.78,3.95,3.75,3.9,343500,0
+CDXS.US,D,20150305,000000,3.95,4.13,3.84,3.99,420000,0
+CDXS.US,D,20150306,000000,3.98,3.98,3.65,3.7,264000,0
+CDXS.US,D,20150309,000000,3.38,3.75,3.38,3.73,272200,0
+CDXS.US,D,20150310,000000,3.69,3.71,3.62,3.67,139700,0
+CDXS.US,D,20150311,000000,3.63,3.7,3.47,3.5,127200,0
+CDXS.US,D,20150312,000000,3.47,3.58,3.42,3.5,99200,0
+CDXS.US,D,20150313,000000,3.55,3.59,3.44,3.48,100000,0
+CDXS.US,D,20150316,000000,3.64,3.64,3.41,3.49,132600,0
+CDXS.US,D,20150317,000000,3.46,3.65,3.39,3.65,88000,0
+CDXS.US,D,20150318,000000,3.61,3.69,3.55,3.64,43900,0
+CDXS.US,D,20150319,000000,3.6,3.8,3.55,3.8,126900,0
+CDXS.US,D,20150320,000000,3.8,3.83,3.63,3.8,199900,0
+CDXS.US,D,20150323,000000,3.76,3.79,3.69,3.77,60400,0
+CDXS.US,D,20150324,000000,3.77,4.36,3.77,4.28,529800,0
+CDXS.US,D,20150325,000000,4.31,4.39,4.09,4.14,226200,0
+CDXS.US,D,20150326,000000,4.1,4.14,3.89,4.05,136000,0
+CDXS.US,D,20150327,000000,4.03,4.5,3.9,4.5,369200,0
+CDXS.US,D,20150330,000000,4.5,4.54,4.31,4.49,218300,0
+CDXS.US,D,20150331,000000,4.54,4.59,4.37,4.56,163443,0
+CDXS.US,D,20150401,000000,4.61,4.61,4.37,4.52,146400,0
+CDXS.US,D,20150402,000000,4.49,4.65,4.46,4.65,185200,0
+CDXS.US,D,20150406,000000,4.69,4.8,4.6,4.66,229100,0
+CDXS.US,D,20150407,000000,4.8,4.87,4.69,4.74,297300,0
+CDXS.US,D,20150408,000000,4.81,4.88,4.51,4.74,194800,0
+CDXS.US,D,20150409,000000,4.85,4.98,4.68,4.79,166716,0
+CDXS.US,D,20150410,000000,4.82,5.01,4.8,4.98,340600,0
+CDXS.US,D,20150413,000000,5.11,5.2,4.92,5.2,438500,0
+CDXS.US,D,20150414,000000,5.21,5.24,5.1,5.21,183100,0
+CDXS.US,D,20150415,000000,5.25,5.65,5.16,5.64,451680,0
+CDXS.US,D,20150416,000000,5.64,5.6499,4.93,5.02,456081,0
+CDXS.US,D,20150417,000000,4.98,5.1,4.77,5.08,226100,0
+CDXS.US,D,20150420,000000,5.1,5.17,4.6523,4.74,261557,0
+CDXS.US,D,20150421,000000,4.7,4.7521,4.46,4.48,184351,0
+CDXS.US,D,20150422,000000,4.45,4.91,4.38,4.78,304663,0
+CDXS.US,D,20150423,000000,4.83,5.09,4.58,5.01,220100,0
+CDXS.US,D,20150424,000000,4.99,4.99,4.6235,4.71,129597,0
+CDXS.US,D,20150427,000000,4.72,4.72,4.4,4.51,142600,0
+CDXS.US,D,20150428,000000,4.53,4.71,4.46,4.66,73451,0
+CDXS.US,D,20150429,000000,4.64,4.72,4.54,4.6,63200,0
+CDXS.US,D,20150430,000000,4.59,4.59,4.36,4.38,125000,0
+CDXS.US,D,20150501,000000,4.37,4.51,4.25,4.49,116800,0
+CDXS.US,D,20150504,000000,4.76,4.8,4.39,4.52,113400,0
+CDXS.US,D,20150505,000000,4.54,4.66,4.3,4.49,112300,0
+CDXS.US,D,20150506,000000,4.38,4.63,4.265,4.6,143397,0
+CDXS.US,D,20150507,000000,4.64,4.65,4.42,4.49,205796,0
+CDXS.US,D,20150508,000000,4.25,4.6,4.06,4.26,340100,0
+CDXS.US,D,20150511,000000,4.25,4.26,3.97,4.03,237700,0
+CDXS.US,D,20150512,000000,4.05,4.26,3.98,4.12,169566,0
+CDXS.US,D,20150513,000000,4.08,4.38,4.08,4.33,175973,0
+CDXS.US,D,20150514,000000,4.35,4.68,4.28,4.63,139600,0
+CDXS.US,D,20150515,000000,4.58,4.68,4.45,4.5,126052,0
+CDXS.US,D,20150518,000000,4.5,4.536,4.28,4.51,103037,0
+CDXS.US,D,20150519,000000,4.46,4.59,4.35,4.45,71059,0
+CDXS.US,D,20150520,000000,4.43,4.5,4.19,4.26,84000,0
+CDXS.US,D,20150521,000000,4.23,4.33,4.06,4.12,206300,0
+CDXS.US,D,20150522,000000,4.1,4.21,4.05,4.09,139900,0
+CDXS.US,D,20150526,000000,4.06,4.18,3.99,4.13,119635,0
+CDXS.US,D,20150527,000000,3.86,4.25,3.62,3.91,132900,0
+CDXS.US,D,20150528,000000,3.89,4.132,3.72,3.95,103348,0
+CDXS.US,D,20150529,000000,3.91,4.2,3.67,4.14,141500,0
+CDXS.US,D,20150601,000000,4.2599,4.2599,3.86,3.93,241480,0
+CDXS.US,D,20150602,000000,3.88,4.1,3.875,4,76616,0
+CDXS.US,D,20150603,000000,4.04,4.05,3.87,3.91,116900,0
+CDXS.US,D,20150604,000000,3.89,4.03,3.84,3.96,100700,0
+CDXS.US,D,20150605,000000,3.89,3.99,3.8,3.91,112500,0
+CDXS.US,D,20150608,000000,3.88,4.01,3.85,4,78100,0
+CDXS.US,D,20150609,000000,4,4.13,3.95,4.1,97459,0
+CDXS.US,D,20150610,000000,4.1,4.15,4.1,4.1,194173,0
+CDXS.US,D,20150611,000000,4.14,4.24,4.13,4.14,110969,0
+CDXS.US,D,20150612,000000,4.13,4.21,4.1,4.14,123500,0
+CDXS.US,D,20150615,000000,4.1,4.2,3.82,4.1,202400,0
+CDXS.US,D,20150616,000000,4.2,4.6,4.13,4.51,169100,0
+CDXS.US,D,20150617,000000,4.49,4.72,4.29,4.29,142900,0
+CDXS.US,D,20150618,000000,4.32,4.5,4.28,4.42,84400,0
+CDXS.US,D,20150619,000000,4.37,4.45,4.24,4.34,68900,0
+CDXS.US,D,20150622,000000,4.32,4.52,4.32,4.42,84500,0
+CDXS.US,D,20150623,000000,4.54,4.54,4.39,4.44,74321,0
+CDXS.US,D,20150624,000000,4.41,4.55,4.37,4.5,112500,0
+CDXS.US,D,20150625,000000,4.5,4.54,4.35,4.37,90600,0
+CDXS.US,D,20150626,000000,4.34,4.34,4.03,4.04,234800,0
+CDXS.US,D,20150629,000000,4,4.1,3.94,3.94,95200,0
+CDXS.US,D,20150630,000000,3.96,3.96,3.79,3.89,82015,0
+CDXS.US,D,20150701,000000,3.88,3.97,3.85,3.85,45600,0
+CDXS.US,D,20150702,000000,3.85,3.94,3.85,3.9,23700,0
+CDXS.US,D,20150706,000000,3.94,4,3.86,4,59700,0
+CDXS.US,D,20150707,000000,3.95,3.96,3.77,3.82,50900,0
+CDXS.US,D,20150708,000000,3.78,3.78,3.43,3.54,190600,0
+CDXS.US,D,20150709,000000,3.53,3.65,3.53,3.58,137300,0
+CDXS.US,D,20150710,000000,3.59,3.64,3.51,3.64,55600,0
+CDXS.US,D,20150713,000000,3.7,3.74,3.65,3.74,33000,0
+CDXS.US,D,20150714,000000,3.75,3.87,3.7,3.82,34073,0
+CDXS.US,D,20150715,000000,3.87,3.92,3.853,3.9,33937,0
+CDXS.US,D,20150716,000000,3.91,4,3.88,3.98,22100,0
+CDXS.US,D,20150717,000000,3.98,4.32,3.98,4.19,42700,0
+CDXS.US,D,20150720,000000,4.19,4.19,3.96,4.07,36500,0
+CDXS.US,D,20150721,000000,4.07,4.13,3.96,4.04,65900,0
+CDXS.US,D,20150722,000000,4,4.05,3.91,3.92,27000,0
+CDXS.US,D,20150723,000000,4.02,4.07,3.94,4.01,22900,0
+CDXS.US,D,20150724,000000,3.99,3.99,3.71,3.71,101400,0
+CDXS.US,D,20150727,000000,3.71,3.96,3.54,3.68,43400,0
+CDXS.US,D,20150728,000000,3.55,3.69,3.46,3.48,48600,0
+CDXS.US,D,20150729,000000,3.5,3.51,3.4,3.4,24700,0
+CDXS.US,D,20150730,000000,3.3,3.46,3.28,3.32,35700,0
+CDXS.US,D,20150731,000000,3.3,3.31,3.02,3.25,340700,0
+CDXS.US,D,20150803,000000,3.28,3.33,3.18,3.21,92907,0
+CDXS.US,D,20150804,000000,3.81,4.25,3.81,4.12,718300,0
+CDXS.US,D,20150805,000000,4.01,4.2,3.9,4.15,455300,0
+CDXS.US,D,20150806,000000,4.18,4.2,3.832,3.89,134843,0
+CDXS.US,D,20150807,000000,3.91,4.17,3.81,4.1,82800,0
+CDXS.US,D,20150810,000000,4.06,4.18,3.91,4.16,103800,0
+CDXS.US,D,20150811,000000,4.25,4.618,4.015,4.23,472782,0
+CDXS.US,D,20150812,000000,4.01,4.15,3.8,4.03,229300,0
+CDXS.US,D,20150813,000000,4.01,4.15,3.92,4.11,116200,0
+CDXS.US,D,20150814,000000,4.08,4.2,3.69,3.69,592300,0
+CDXS.US,D,20150817,000000,3.76,3.98,3.75,3.91,138600,0
+CDXS.US,D,20150818,000000,3.98,4.15,3.92,4.04,108800,0
+CDXS.US,D,20150819,000000,4.01,4.08,3.93,4,57500,0
+CDXS.US,D,20150820,000000,4,4.05,3.82,3.88,82500,0
+CDXS.US,D,20150821,000000,3.88,4.06,3.81,3.96,81500,0
+CDXS.US,D,20150824,000000,3.775,3.898,3.6,3.67,87772,0
+CDXS.US,D,20150825,000000,3.8,3.8,3.4,3.4,87300,0
+CDXS.US,D,20150826,000000,3.45,3.5,3.29,3.4,61500,0
+CDXS.US,D,20150827,000000,3.58,3.61,3.42,3.61,54900,0
+CDXS.US,D,20150828,000000,3.62,3.88,3.6,3.8,31000,0
+CDXS.US,D,20150831,000000,3.84,3.87,3.69,3.73,18500,0
+CDXS.US,D,20150901,000000,3.68,3.69,3.6,3.65,25400,0
+CDXS.US,D,20150902,000000,3.7,3.7,3.53,3.56,17500,0
+CDXS.US,D,20150903,000000,3.55,3.63,3.45,3.53,139700,0
+CDXS.US,D,20150904,000000,3.49,3.55,3.45,3.5,42700,0
+CDXS.US,D,20150908,000000,3.55,3.65,3.45,3.62,23200,0
+CDXS.US,D,20150909,000000,3.64,3.64,3.5,3.55,24200,0
+CDXS.US,D,20150910,000000,3.53,3.53,3.45,3.5,33692,0
+CDXS.US,D,20150911,000000,3.48,3.69,3.34,3.68,31600,0
+CDXS.US,D,20150914,000000,3.71,3.78,3.57,3.66,45300,0
+CDXS.US,D,20150915,000000,3.63,3.68,3.31,3.55,58000,0
+CDXS.US,D,20150916,000000,3.55,3.89,3.53,3.78,66800,0
+CDXS.US,D,20150917,000000,3.69,3.946,3.63,3.91,130039,0
+CDXS.US,D,20150918,000000,3.84,3.95,3.8,3.83,174000,0
+CDXS.US,D,20150921,000000,3.84,3.85,3.68,3.69,27200,0
+CDXS.US,D,20150922,000000,3.65,3.74,3.59,3.59,25400,0
+CDXS.US,D,20150923,000000,3.62,3.71,3.545,3.59,63174,0
+CDXS.US,D,20150924,000000,3.6,3.6,3.5,3.55,46426,0
+CDXS.US,D,20150925,000000,3.53,3.54,3.32,3.33,22800,0
+CDXS.US,D,20150928,000000,3.32,3.37,3.29,3.34,34428,0
+CDXS.US,D,20150929,000000,3.34,3.35,3.15,3.19,16700,0
+CDXS.US,D,20150930,000000,3.23,3.41,3.16,3.39,20900,0
+CDXS.US,D,20151001,000000,3.39,3.43,3.3,3.36,25600,0
+CDXS.US,D,20151002,000000,3.34,3.49,3.28,3.49,21800,0
+CDXS.US,D,20151005,000000,3.5,3.57,3.41,3.5,26728,0
+CDXS.US,D,20151006,000000,3.48,3.55,3.45,3.52,46500,0
+CDXS.US,D,20151007,000000,3.54,3.6,3.42,3.54,12967,0
+CDXS.US,D,20151008,000000,3.58,3.7,3.47,3.49,27100,0
+CDXS.US,D,20151009,000000,3.5,3.56,3.5,3.55,18800,0
+CDXS.US,D,20151012,000000,3.58,3.58,3.5,3.58,41996,0
+CDXS.US,D,20151013,000000,3.55,3.6,3.53,3.59,53600,0
+CDXS.US,D,20151014,000000,3.63,3.63,3.38,3.44,21100,0
+CDXS.US,D,20151015,000000,3.55,3.55,3.35,3.44,30700,0
+CDXS.US,D,20151016,000000,3.4,3.46,3.32,3.32,33400,0
+CDXS.US,D,20151019,000000,3.31,3.39,3.18,3.18,24758,0
+CDXS.US,D,20151020,000000,3.18,3.18,3.02,3.08,165600,0
+CDXS.US,D,20151021,000000,3.08,3.23,3.05,3.15,149600,0
+CDXS.US,D,20151022,000000,3.2,3.22,3.16,3.21,19100,0
+CDXS.US,D,20151023,000000,3.22,3.41,3.16,3.27,70200,0
+CDXS.US,D,20151026,000000,3.21,3.27,3.21,3.24,38600,0
+CDXS.US,D,20151027,000000,3.24,3.27,3.24,3.25,20100,0
+CDXS.US,D,20151028,000000,3.28,3.33,3.25,3.31,56200,0
+CDXS.US,D,20151029,000000,3.31,3.32,3.25,3.29,33800,0
+CDXS.US,D,20151030,000000,3.29,3.29,3.19,3.24,31600,0
+CDXS.US,D,20151102,000000,3.3,3.39,3.23,3.36,60826,0
+CDXS.US,D,20151103,000000,3.33,3.55,3.33,3.47,31300,0
+CDXS.US,D,20151104,000000,3.48,3.58,3.4,3.42,28802,0
+CDXS.US,D,20151105,000000,3.94,3.94,3.46,3.57,306600,0
+CDXS.US,D,20151106,000000,3.55,3.69,3.48,3.68,62500,0
+CDXS.US,D,20151109,000000,3.65,3.765,3.48,3.55,44924,0
+CDXS.US,D,20151110,000000,3.54,3.58,3.47,3.52,60100,0
+CDXS.US,D,20151111,000000,3.5,3.59,3.46,3.49,24900,0
+CDXS.US,D,20151112,000000,3.52,3.54,3.49,3.52,45200,0
+CDXS.US,D,20151113,000000,3.52,3.65,3.52,3.58,27300,0
+CDXS.US,D,20151116,000000,3.61,3.63,3.53,3.6,23900,0
+CDXS.US,D,20151117,000000,3.57,3.61,3.52,3.56,37900,0
+CDXS.US,D,20151118,000000,3.54,3.6,3.52,3.52,31700,0
+CDXS.US,D,20151119,000000,3.54,3.67,3.49,3.62,47100,0
+CDXS.US,D,20151120,000000,3.65,3.79,3.65,3.74,37300,0
+CDXS.US,D,20151123,000000,3.77,3.85,3.77,3.82,33600,0
+CDXS.US,D,20151124,000000,3.8,3.87,3.78,3.83,32400,0
+CDXS.US,D,20151125,000000,3.81,3.85,3.79,3.85,19500,0
+CDXS.US,D,20151127,000000,3.89,3.89,3.81,3.82,19200,0
+CDXS.US,D,20151130,000000,3.85,3.85,3.79,3.82,36000,0
+CDXS.US,D,20151201,000000,3.81,3.9,3.79,3.89,18432,0
+CDXS.US,D,20151202,000000,3.9,3.98,3.82,3.94,40413,0
+CDXS.US,D,20151203,000000,3.94,3.9501,3.81,3.87,90471,0
+CDXS.US,D,20151204,000000,3.86,3.9,3.81,3.88,7500,0
+CDXS.US,D,20151207,000000,3.87,3.9,3.84,3.85,19100,0
+CDXS.US,D,20151208,000000,3.85,3.9,3.85,3.9,13073,0
+CDXS.US,D,20151209,000000,3.86,3.98,3.71,3.76,347500,0
+CDXS.US,D,20151210,000000,3.85,3.99,3.8,3.99,204100,0
+CDXS.US,D,20151211,000000,3.95,4.08,3.95,4.05,82700,0
+CDXS.US,D,20151214,000000,4,4.13,3.89,4.02,72809,0
+CDXS.US,D,20151215,000000,4,4,3.96,3.97,46000,0
+CDXS.US,D,20151216,000000,4,4.09,3.98,4.08,72700,0
+CDXS.US,D,20151217,000000,4.13,4.22,4.11,4.2,43900,0
+CDXS.US,D,20151218,000000,4.46,4.5,4.04,4.07,109500,0
+CDXS.US,D,20151221,000000,4.08,4.15,3.85,3.93,90600,0
+CDXS.US,D,20151222,000000,3.94,4.07,3.89,3.92,38589,0
+CDXS.US,D,20151223,000000,3.94,4.05,3.94,4,42300,0
+CDXS.US,D,20151224,000000,3.96,4.16,3.96,3.99,24114,0
+CDXS.US,D,20151228,000000,3.99,4.02,3.99,4,33728,0
+CDXS.US,D,20151229,000000,4.03,4.1,4,4.06,53388,0
+CDXS.US,D,20151230,000000,4.04,4.19,4.01,4.09,62265,0
+CDXS.US,D,20151231,000000,4.1,4.24,4.06,4.23,69656,0
+CDXS.US,D,20160104,000000,4.15,4.255,4.1301,4.22,68565,0
+CDXS.US,D,20160105,000000,4.23,4.24,4.148,4.23,150244,0
+CDXS.US,D,20160106,000000,4.22,4.28,4.18,4.23,74487,0
+CDXS.US,D,20160107,000000,4.18,4.23,4.06,4.13,53253,0
+CDXS.US,D,20160108,000000,4.19,4.2,4,4.17,72631,0
+CDXS.US,D,20160111,000000,4.23,4.5,4.15,4.39,637008,0
+CDXS.US,D,20160112,000000,4.47,4.47,4.21,4.28,131172,0
+CDXS.US,D,20160113,000000,4.33,4.5,4.01,4.08,209750,0
+CDXS.US,D,20160114,000000,4.1,4.2,4.01,4.11,94587,0
+CDXS.US,D,20160115,000000,4.04,4.075,3.8,3.81,181006,0
+CDXS.US,D,20160119,000000,3.86,3.98,3.76,3.82,131400,0
+CDXS.US,D,20160120,000000,3.75,3.83,3.49,3.8,102006,0
+CDXS.US,D,20160121,000000,3.84,3.84,3.74,3.8,107368,0
+CDXS.US,D,20160122,000000,3.9,4.2,3.85,4.1,273619,0
+CDXS.US,D,20160125,000000,4.1,4.16,4.04,4.092,164762,0
+CDXS.US,D,20160126,000000,4.14,4.18,4.01,4.08,88675,0
+CDXS.US,D,20160127,000000,4.1,4.1,3.83,3.85,93347,0
+CDXS.US,D,20160128,000000,3.92,4.05,3.84,4.05,69515,0
+CDXS.US,D,20160129,000000,4.1,4.105,3.97,4.05,112222,0
+CDXS.US,D,20160201,000000,4.03,4.06,3.9612,4.01,68452,0
+CDXS.US,D,20160202,000000,3.98,4,3.9,3.95,56443,0
+CDXS.US,D,20160203,000000,3.96,4.01,3.9,3.93,52212,0
+CDXS.US,D,20160204,000000,3.91,4.03,3.9,3.94,30235,0
+CDXS.US,D,20160205,000000,3.96,3.96,3.85,3.91,42374,0
+CDXS.US,D,20160208,000000,3.84,4.035,3.8,3.98,92657,0
+CDXS.US,D,20160209,000000,3.92,3.98,3.92,3.95,119555,0
+CDXS.US,D,20160210,000000,3.95,3.99,3.88,3.93,115984,0
+CDXS.US,D,20160211,000000,3.87,3.9,3.77,3.9,73183,0
+CDXS.US,D,20160212,000000,3.92,4.08,3.85,4.06,75004,0
+CDXS.US,D,20160216,000000,4.08,4.14,4.003,4.14,73408,0
+CDXS.US,D,20160217,000000,4.15,4.15,4.042,4.1,87584,0
+CDXS.US,D,20160218,000000,4.1,4.15,4.05,4.12,67793,0
+CDXS.US,D,20160219,000000,4.08,4.12,4.04,4.1,51109,0
+CDXS.US,D,20160222,000000,4.1,4.15,4.05,4.14,77575,0
+CDXS.US,D,20160223,000000,4.15,4.15,4.08,4.13,69290,0
+CDXS.US,D,20160224,000000,4.12,4.14,4.07,4.11,47309,0
+CDXS.US,D,20160225,000000,4.1,4.11,4.0107,4.07,124369,0
+CDXS.US,D,20160226,000000,4.07,4.13,4.02,4.07,104892,0
+CDXS.US,D,20160229,000000,4.07,4.14,4.0302,4.06,65193,0
+CDXS.US,D,20160301,000000,4.05,4.09,4.03,4.03,52321,0
+CDXS.US,D,20160302,000000,4.01,4.02,3.85,3.89,65832,0
+CDXS.US,D,20160303,000000,3.89,3.89,3.71,3.72,125573,0
+CDXS.US,D,20160304,000000,3.62,3.72,3.51,3.66,285938,0
+CDXS.US,D,20160307,000000,3.69,3.92,3.66,3.75,152172,0
+CDXS.US,D,20160308,000000,3.77,3.8,3.63,3.71,197863,0
+CDXS.US,D,20160309,000000,3.72,3.92,3.72,3.91,105417,0
+CDXS.US,D,20160310,000000,3.9,3.9078,3.72,3.79,108021,0
+CDXS.US,D,20160311,000000,3.79,3.96,3.72,3.85,119910,0
+CDXS.US,D,20160314,000000,3.87,4,3.8,3.84,81405,0
+CDXS.US,D,20160315,000000,3.77,3.85,3.7,3.71,84013,0
+CDXS.US,D,20160316,000000,3.71,3.72,3.59,3.61,75148,0
+CDXS.US,D,20160317,000000,3.58,3.59,3.3,3.33,110972,0
+CDXS.US,D,20160318,000000,3.3,3.33,3.23,3.26,248398,0
+CDXS.US,D,20160321,000000,3.27,3.5,3.15,3.27,61343,0
+CDXS.US,D,20160322,000000,3.25,3.25,2.93,3.01,270612,0
+CDXS.US,D,20160323,000000,3.01,3.13,2.98,3.1,75217,0
+CDXS.US,D,20160324,000000,3.11,3.2122,3.08,3.17,55556,0
+CDXS.US,D,20160328,000000,3.17,3.25,3.155,3.21,47683,0
+CDXS.US,D,20160329,000000,3.19,3.272,3,3.17,108768,0
+CDXS.US,D,20160330,000000,3.15,3.25,3.084,3.14,57970,0
+CDXS.US,D,20160331,000000,3.15,3.21,3.11,3.11,45284,0
+CDXS.US,D,20160401,000000,3.08,3.23,3,3.19,40553,0
+CDXS.US,D,20160404,000000,3.12,3.2399,3.08,3.13,38700,0
+CDXS.US,D,20160405,000000,3.09,3.17,3.05,3.14,47065,0
+CDXS.US,D,20160406,000000,3.13,3.3,3.13,3.24,53943,0
+CDXS.US,D,20160407,000000,3.22,3.35,3.22,3.34,55124,0
+CDXS.US,D,20160408,000000,3.36,3.44,3.25,3.34,78655,0
+CDXS.US,D,20160411,000000,3.36,3.57,3.2182,3.46,64910,0
+CDXS.US,D,20160412,000000,3.45,3.62,3.45,3.55,68245,0
+CDXS.US,D,20160413,000000,3.59,3.69,3.57,3.66,75499,0
+CDXS.US,D,20160414,000000,3.69,3.75,3.66,3.73,53106,0
+CDXS.US,D,20160415,000000,3.71,3.77,3.7,3.73,58960,0
+CDXS.US,D,20160418,000000,3.73,3.7685,3.5,3.52,67185,0
+CDXS.US,D,20160419,000000,3.55,3.59,3.17,3.21,102343,0
+CDXS.US,D,20160420,000000,3.23,3.43,3.19,3.36,93883,0
+CDXS.US,D,20160421,000000,3.39,3.53,3.37,3.43,103069,0
+CDXS.US,D,20160422,000000,3.42,3.58,3.4,3.47,80324,0
+CDXS.US,D,20160425,000000,3.42,3.54,3.4,3.45,46466,0
+CDXS.US,D,20160426,000000,3.51,3.54,3.43,3.45,68772,0
+CDXS.US,D,20160427,000000,3.44,3.47,3.37,3.4,32897,0
+CDXS.US,D,20160428,000000,3.39,3.41,3.27,3.34,68762,0
+CDXS.US,D,20160429,000000,3.31,3.33,3.14,3.15,42183,0
+CDXS.US,D,20160502,000000,3.16,3.37,3.16,3.27,80170,0
+CDXS.US,D,20160503,000000,3.28,3.41,3.16,3.27,73622,0
+CDXS.US,D,20160504,000000,3.36,3.36,3.19,3.2,137646,0
+CDXS.US,D,20160505,000000,3.22,3.4799,3.14,3.21,89456,0
+CDXS.US,D,20160506,000000,3.19,3.37,3.16,3.19,44026,0
+CDXS.US,D,20160509,000000,3.23,3.26,3.16,3.21,33713,0
+CDXS.US,D,20160510,000000,3.3,3.37,3.22,3.27,53581,0
+CDXS.US,D,20160511,000000,3.28,3.45,3.28,3.42,25412,0
+CDXS.US,D,20160512,000000,3.44,3.47,3.28,3.31,67207,0
+CDXS.US,D,20160513,000000,3.38,3.42,3.31,3.4,27499,0
+CDXS.US,D,20160516,000000,3.38,3.52,3.33,3.47,60896,0
+CDXS.US,D,20160517,000000,3.49,3.49,3.35,3.35,34307,0
+CDXS.US,D,20160518,000000,3.36,3.5,3.34,3.47,39502,0
+CDXS.US,D,20160519,000000,3.4899,3.5,3.38,3.42,49713,0
+CDXS.US,D,20160520,000000,3.45,3.56,3.43,3.54,72297,0
+CDXS.US,D,20160523,000000,3.57,3.82,3.54,3.73,136926,0
+CDXS.US,D,20160524,000000,3.73,3.97,3.68,3.91,127761,0
+CDXS.US,D,20160525,000000,3.95,3.99,3.8,3.98,78158,0
+CDXS.US,D,20160526,000000,3.99,4.09,3.95,4.04,36649,0
+CDXS.US,D,20160527,000000,4.07,4.1,4.02,4.05,33933,0
+CDXS.US,D,20160531,000000,4.05,4.05,3.78,3.8,65297,0
+CDXS.US,D,20160601,000000,3.81,3.93,3.7,3.74,154593,0
+CDXS.US,D,20160602,000000,3.7,3.85,3.66,3.84,65741,0
+CDXS.US,D,20160603,000000,3.83,3.98,3.75,3.95,81305,0
+CDXS.US,D,20160606,000000,3.97,4.18,3.91,4.13,264808,0
+CDXS.US,D,20160607,000000,4.1,4.12,4.01,4.07,81500,0
+CDXS.US,D,20160608,000000,4.04,4.18,3.95,4.14,86559,0
+CDXS.US,D,20160609,000000,4.11,4.2454,4.05,4.17,74342,0
+CDXS.US,D,20160610,000000,4.13,4.2,4.09,4.09,292414,0
+CDXS.US,D,20160613,000000,4.1,4.235,3.995,4.08,107883,0
+CDXS.US,D,20160614,000000,4.05,4.145,4,4.1,338149,0
+CDXS.US,D,20160615,000000,4.13,4.31,3.8501,4.23,200824,0
+CDXS.US,D,20160616,000000,4.2,4.28,4.095,4.2,152927,0
+CDXS.US,D,20160617,000000,4.2,4.22,4.1,4.18,204547,0
+CDXS.US,D,20160620,000000,4.21,4.25,3.86,4.13,135462,0
+CDXS.US,D,20160621,000000,4.13,4.24,4.075,4.15,107829,0
+CDXS.US,D,20160622,000000,4.13,4.2,3.99,4.16,155525,0
+CDXS.US,D,20160623,000000,4.16,4.34,4.11,4.21,328266,0
+CDXS.US,D,20160624,000000,4.06,4.25,3.97,4.13,281561,0
+CDXS.US,D,20160627,000000,4.12,4.135,3.86,3.95,135262,0
+CDXS.US,D,20160628,000000,3.96,4.01,3.83,3.87,110084,0
+CDXS.US,D,20160629,000000,3.91,4.1,3.815,3.89,105092,0
+CDXS.US,D,20160630,000000,3.92,4.17,3.85,4.03,141095,0
+CDXS.US,D,20160701,000000,4,4.13,3.9,3.92,96606,0
+CDXS.US,D,20160705,000000,3.93,4.16,3.87,4.15,206683,0
+CDXS.US,D,20160706,000000,4.11,4.15,4,4.02,80028,0
+CDXS.US,D,20160707,000000,4.02,4.15,4.02,4.12,78472,0
+CDXS.US,D,20160708,000000,4.15,4.15,4.03,4.05,181557,0
+CDXS.US,D,20160711,000000,4.09,4.15,4.01,4.15,104508,0
+CDXS.US,D,20160712,000000,4.15,4.3,4.15,4.28,158381,0
+CDXS.US,D,20160713,000000,4.29,4.31,4.07,4.08,72511,0
+CDXS.US,D,20160714,000000,4.13,4.23,4.04,4.16,77980,0
+CDXS.US,D,20160715,000000,4.22,4.24,4.07,4.12,109745,0
+CDXS.US,D,20160718,000000,4.14,4.2,4.06,4.16,50661,0
+CDXS.US,D,20160719,000000,4.17,4.26,4.08,4.16,62116,0
+CDXS.US,D,20160720,000000,4.11,4.26,4.11,4.16,64604,0
+CDXS.US,D,20160721,000000,4.15,4.21,4.11,4.11,44021,0
+CDXS.US,D,20160722,000000,4.09,4.16,4.09,4.11,39654,0
+CDXS.US,D,20160725,000000,4.11,4.19,4.08,4.11,44178,0
+CDXS.US,D,20160726,000000,4.05,4.1,4.03,4.08,76820,0
+CDXS.US,D,20160727,000000,4.08,4.21,4.05,4.21,72641,0
+CDXS.US,D,20160728,000000,4.21,4.32,4.16,4.32,98810,0
+CDXS.US,D,20160729,000000,4.35,4.35,4.22,4.35,76014,0
+CDXS.US,D,20160801,000000,4.37,4.46,4.33,4.33,45969,0
+CDXS.US,D,20160802,000000,4.36,4.42,4.27,4.3,38523,0
+CDXS.US,D,20160803,000000,4.33,4.335,4.2,4.32,121112,0
+CDXS.US,D,20160804,000000,4.3,4.35,4.15,4.16,98925,0
+CDXS.US,D,20160805,000000,4.18,4.339,4.16,4.19,42290,0
+CDXS.US,D,20160808,000000,4.16,4.35,4.15,4.28,52196,0
+CDXS.US,D,20160809,000000,4.31,4.414,4.18,4.37,62606,0
+CDXS.US,D,20160810,000000,4.55,4.63,4.379,4.4,138024,0
+CDXS.US,D,20160811,000000,4.39,4.39,4.22,4.31,106001,0
+CDXS.US,D,20160812,000000,4.3,4.43,4.25,4.28,98402,0
+CDXS.US,D,20160815,000000,4.25,4.44,4.18,4.2,164645,0
+CDXS.US,D,20160816,000000,4.22,4.3,4.11,4.14,156473,0
+CDXS.US,D,20160817,000000,4.17,4.18,4.13,4.13,80203,0
+CDXS.US,D,20160818,000000,4.11,4.24,4.08,4.15,65582,0
+CDXS.US,D,20160819,000000,4.15,4.19,4.07,4.15,87765,0
+CDXS.US,D,20160822,000000,4.13,4.18,4.11,4.15,63241,0
+CDXS.US,D,20160823,000000,4.15,4.26,4.12,4.21,127560,0
+CDXS.US,D,20160824,000000,4.22,4.38,4.21,4.26,86617,0
+CDXS.US,D,20160825,000000,4.25,4.34,4.25,4.3,17761,0
+CDXS.US,D,20160826,000000,4.32,4.37,4.2,4.2,57753,0
+CDXS.US,D,20160829,000000,4.19,4.22,4.15,4.19,28699,0
+CDXS.US,D,20160830,000000,4.15,4.34,4.15,4.3,86113,0
+CDXS.US,D,20160831,000000,4.29,4.33,4.08,4.17,71727,0
+CDXS.US,D,20160901,000000,4.19,4.23,4.13,4.23,17602,0
+CDXS.US,D,20160902,000000,4.27,4.34,4.21,4.29,66113,0
+CDXS.US,D,20160906,000000,4.28,4.34,4.21,4.25,46163,0
+CDXS.US,D,20160907,000000,4.24,4.31,4.2,4.29,65062,0
+CDXS.US,D,20160908,000000,4.29,4.42,4.09,4.1,255864,0
+CDXS.US,D,20160909,000000,4.09,4.16,3.914,4.06,108694,0
+CDXS.US,D,20160912,000000,4.03,4.15,4.01,4.11,61251,0
+CDXS.US,D,20160913,000000,4.05,4.16,4.03,4.06,95707,0
+CDXS.US,D,20160914,000000,4.051,4.15,4.051,4.13,62036,0
+CDXS.US,D,20160915,000000,4.13,4.23,4.01,4.16,64007,0
+CDXS.US,D,20160916,000000,4.2,4.21,4.07,4.12,134905,0
+CDXS.US,D,20160919,000000,4.12,4.21,4.01,4.14,32455,0
+CDXS.US,D,20160920,000000,4.12,4.16,4.11,4.13,20020,0
+CDXS.US,D,20160921,000000,4.11,4.21,4.05,4.2,37374,0
+CDXS.US,D,20160922,000000,4.03,4.3,4.03,4.22,29867,0
+CDXS.US,D,20160923,000000,4.2,4.3,4.12,4.28,40069,0
+CDXS.US,D,20160926,000000,4.28,4.33,4.22,4.23,16836,0
+CDXS.US,D,20160927,000000,4.21,4.35,4.11,4.32,51390,0
+CDXS.US,D,20160928,000000,4.35,4.44,4.29,4.41,85685,0
+CDXS.US,D,20160929,000000,4.39,4.39,4.26,4.26,37832,0
+CDXS.US,D,20160930,000000,4.25,4.4799,4.25,4.44,97369,0
+CDXS.US,D,20161003,000000,4.39,4.47,4.34,4.42,52597,0
+CDXS.US,D,20161004,000000,4.4,4.47,4.4,4.43,42785,0
+CDXS.US,D,20161005,000000,4.42,4.57,4.4,4.48,85673,0
+CDXS.US,D,20161006,000000,4.5,4.5,4.43,4.49,68481,0
+CDXS.US,D,20161007,000000,4.48,4.5,4.36,4.4,35067,0
+CDXS.US,D,20161010,000000,4.42,4.5,4.41,4.49,29588,0
+CDXS.US,D,20161011,000000,4.48,4.489,4.38,4.38,45610,0
+CDXS.US,D,20161012,000000,4.4,4.55,4.37,4.38,10096,0
+CDXS.US,D,20161013,000000,4.36,4.43,4.31,4.37,44796,0
+CDXS.US,D,20161014,000000,4.4,4.45,4.37,4.37,32194,0
+CDXS.US,D,20161017,000000,4.4,4.45,4.4,4.4,34255,0
+CDXS.US,D,20161018,000000,4.45,4.813,4.4,4.65,244690,0
+CDXS.US,D,20161019,000000,4.7,4.75,4.55,4.6,116764,0
+CDXS.US,D,20161020,000000,4.55,4.65,4.35,4.5,150773,0
+CDXS.US,D,20161021,000000,4.35,4.5,4.35,4.4,338387,0
+CDXS.US,D,20161024,000000,4.4,4.6,4.4,4.55,45199,0
+CDXS.US,D,20161025,000000,4.6,4.6,4.4,4.5,41646,0
+CDXS.US,D,20161026,000000,4.5,4.5,4.35,4.4,45594,0
+CDXS.US,D,20161027,000000,4.45,4.55,4.45,4.5,29321,0
+CDXS.US,D,20161028,000000,4.55,4.6,4.45,4.5,14761,0
+CDXS.US,D,20161031,000000,4.5,5.25,4.4,5.05,573372,0
+CDXS.US,D,20161101,000000,5.2,5.2,4.6,4.6,153216,0
+CDXS.US,D,20161102,000000,4.6,4.7,4.4,4.45,168158,0
+CDXS.US,D,20161103,000000,4.5,4.6,4.4,4.4,69834,0
+CDXS.US,D,20161104,000000,4.45,4.65,4.4419,4.6,65435,0
+CDXS.US,D,20161107,000000,4.75,4.75,4.5,4.65,45824,0
+CDXS.US,D,20161108,000000,4.65,4.7,4.45,4.55,51208,0
+CDXS.US,D,20161109,000000,4.65,4.8,4.4,4.75,136008,0
+CDXS.US,D,20161110,000000,4.85,4.85,4.6,4.8,108645,0
+CDXS.US,D,20161111,000000,4.8,5.15,4.7,5.15,191600,0
+CDXS.US,D,20161114,000000,5.2,5.2,4.75,4.95,129233,0
+CDXS.US,D,20161115,000000,4.95,4.95,4.65,4.8,119441,0
+CDXS.US,D,20161116,000000,4.85,5,4.85,5,75956,0
+CDXS.US,D,20161117,000000,5,5.05,4.8,4.9,63896,0
+CDXS.US,D,20161118,000000,4.85,5,4.8,5,181249,0
+CDXS.US,D,20161121,000000,5,5,4.85,5,65040,0
+CDXS.US,D,20161122,000000,5,5.1,4.9,5.1,116440,0
+CDXS.US,D,20161123,000000,5.1,5.1,4.85,5.05,68929,0
+CDXS.US,D,20161125,000000,5,5.0495,5,5,18243,0
+CDXS.US,D,20161128,000000,4.95,5,4.8,4.8,44807,0
+CDXS.US,D,20161129,000000,4.85,4.85,4.75,4.75,59852,0
+CDXS.US,D,20161130,000000,4.75,4.85,4.6,4.75,73264,0
+CDXS.US,D,20161201,000000,4.75,5,4.65,4.65,65539,0
+CDXS.US,D,20161202,000000,4.65,4.75,4.45,4.45,121220,0
+CDXS.US,D,20161205,000000,4.5,4.65,4.45,4.6,105998,0
+CDXS.US,D,20161206,000000,4.6,4.85,4.55,4.8,70471,0
+CDXS.US,D,20161207,000000,4.75,4.9,4.7,4.85,63172,0
+CDXS.US,D,20161208,000000,4.85,5.1,4.75,5.05,101148,0
+CDXS.US,D,20161209,000000,5,5.05,4.85,4.95,87818,0
+CDXS.US,D,20161212,000000,4.75,4.975,4.7,4.75,69995,0
+CDXS.US,D,20161213,000000,4.7,4.9,4.7,4.9,49694,0
+CDXS.US,D,20161214,000000,4.9,4.9001,4.75,4.75,42134,0
+CDXS.US,D,20161215,000000,4.7,4.95,4.7,4.8,85506,0
+CDXS.US,D,20161216,000000,4.8,4.85,4.7,4.8,204068,0
+CDXS.US,D,20161219,000000,4.85,5,4.75,4.9,76938,0
+CDXS.US,D,20161220,000000,4.95,4.95,4.75,4.8,63841,0
+CDXS.US,D,20161221,000000,4.75,4.85,4.7,4.75,50502,0
+CDXS.US,D,20161222,000000,4.75,4.85,4.7,4.7,35646,0
+CDXS.US,D,20161223,000000,4.65,4.85,4.65,4.85,20373,0
+CDXS.US,D,20161227,000000,4.85,4.85,4.6,4.7,91956,0
+CDXS.US,D,20161228,000000,4.7,4.8,4.6,4.7,89289,0
+CDXS.US,D,20161229,000000,4.75,4.7585,4.6,4.625,45053,0
+CDXS.US,D,20161230,000000,4.65,4.65,4.55,4.6,61659,0
+CDXS.US,D,20170103,000000,4.7,4.7,4.45,4.5,106350,0
+CDXS.US,D,20170104,000000,4.8,4.85,4.6,4.8,175890,0
+CDXS.US,D,20170105,000000,4.9,4.9,4.55,4.6,198327,0
+CDXS.US,D,20170106,000000,4.65,4.8,4.6,4.75,270246,0
+CDXS.US,D,20170109,000000,4.85,5.15,4.85,4.95,233600,0
+CDXS.US,D,20170110,000000,5,5.1,4.85,5.05,113548,0
+CDXS.US,D,20170111,000000,5,5.05,4.85,4.95,70838,0
+CDXS.US,D,20170112,000000,4.9,4.9426,4.8,4.85,81556,0
+CDXS.US,D,20170113,000000,4.9,4.95,4.8,4.9,81374,0
+CDXS.US,D,20170117,000000,4.8,4.8,4.7,4.75,101433,0
+CDXS.US,D,20170118,000000,4.8,4.85,4.7,4.8,95846,0
+CDXS.US,D,20170119,000000,4.85,4.875,4.8,4.85,58317,0
+CDXS.US,D,20170120,000000,4.85,4.975,4.75,4.9,85742,0
+CDXS.US,D,20170123,000000,4.85,5,4.85,4.95,96795,0
+CDXS.US,D,20170124,000000,4.95,5.25,4.95,5.25,182902,0
+CDXS.US,D,20170125,000000,5.25,5.285,4.95,5.05,104352,0
+CDXS.US,D,20170126,000000,4.9,5,4.801,4.95,126592,0
+CDXS.US,D,20170127,000000,4.95,4.95,4.8,4.85,85354,0
+CDXS.US,D,20170130,000000,4.8,4.85,4.7,4.7,129159,0
+CDXS.US,D,20170131,000000,4.65,4.8,4.6,4.75,124034,0
+CDXS.US,D,20170201,000000,4.75,4.8,4.6,4.65,194514,0
+CDXS.US,D,20170202,000000,4.6,4.8,4.6,4.65,190247,0
+CDXS.US,D,20170203,000000,4.7,4.75,4.55,4.6,109981,0
+CDXS.US,D,20170206,000000,4.55,4.65,4.5,4.55,174100,0
+CDXS.US,D,20170207,000000,4.6,4.6,4.45,4.45,94864,0
+CDXS.US,D,20170208,000000,4.45,4.45,4.35,4.35,136331,0
+CDXS.US,D,20170209,000000,4.3,4.45,4.3,4.375,88199,0
+CDXS.US,D,20170210,000000,4.45,4.475,4.3,4.35,585259,0
+CDXS.US,D,20170213,000000,4.4,4.4,4.3,4.35,83811,0
+CDXS.US,D,20170214,000000,4.25,4.35,4.2,4.35,93855,0
+CDXS.US,D,20170215,000000,4.3,4.35,4.25,4.3,181374,0
+CDXS.US,D,20170216,000000,4.3,4.35,4.25,4.25,88968,0
+CDXS.US,D,20170217,000000,4.3,4.3,4.05,4.15,146299,0
+CDXS.US,D,20170221,000000,4.2,4.2,4.05,4.05,79262,0
+CDXS.US,D,20170222,000000,4.1,4.1,3.9,3.9,125075,0
+CDXS.US,D,20170223,000000,3.95,4,3.85,3.85,119378,0
+CDXS.US,D,20170224,000000,3.8,4.15,3.6,4.1,119832,0
+CDXS.US,D,20170227,000000,4.05,4.45,4.05,4.4,156075,0
+CDXS.US,D,20170228,000000,4.45,4.45,4,4.1,85240,0
+CDXS.US,D,20170301,000000,4.2,4.3,4,4.2,54972,0
+CDXS.US,D,20170302,000000,4.25,4.3,4.15,4.2,42770,0
+CDXS.US,D,20170303,000000,4.15,4.2,4.1,4.2,43516,0
+CDXS.US,D,20170306,000000,4.15,4.15,3.85,4.1,143965,0
+CDXS.US,D,20170307,000000,4.1,4.2,4.05,4.15,99515,0
+CDXS.US,D,20170308,000000,4.1,4.3,4.1,4.2,109419,0
+CDXS.US,D,20170309,000000,4.2,4.6,4.2,4.6,87140,0
+CDXS.US,D,20170310,000000,4.55,4.5995,4.25,4.45,136287,0
+CDXS.US,D,20170313,000000,4.45,4.65,4.45,4.55,89891,0
+CDXS.US,D,20170314,000000,4.55,4.6,4.5,4.55,110532,0
+CDXS.US,D,20170315,000000,4.5,4.6,4.5,4.55,116993,0
+CDXS.US,D,20170316,000000,4.6,4.6,4.5,4.6,122971,0
+CDXS.US,D,20170317,000000,4.55,4.7,4.55,4.55,213993,0
+CDXS.US,D,20170320,000000,4.55,4.75,4.55,4.7,116619,0
+CDXS.US,D,20170321,000000,4.65,4.75,4.6,4.6,82127,0
+CDXS.US,D,20170322,000000,4.55,4.7,4.4,4.4,111706,0
+CDXS.US,D,20170323,000000,4.4,4.55,4.4,4.5,50236,0
+CDXS.US,D,20170324,000000,4.45,4.7,4.4,4.6,145147,0
+CDXS.US,D,20170327,000000,4.6,4.85,4.55,4.85,107040,0
+CDXS.US,D,20170328,000000,4.8,4.85,4.7,4.8,82919,0
+CDXS.US,D,20170329,000000,4.8,4.85,4.7,4.75,50029,0
+CDXS.US,D,20170330,000000,4.8,4.85,4.6,4.7,62508,0
+CDXS.US,D,20170331,000000,4.7,4.85,4.65,4.8,104766,0
+CDXS.US,D,20170403,000000,4.8,5,4.75,4.75,186142,0
+CDXS.US,D,20170404,000000,4.7,4.7,4.6,4.7,83687,0
+CDXS.US,D,20170405,000000,4.7,4.85,4.6,4.65,114824,0
+CDXS.US,D,20170406,000000,4.6,4.7,4.5,4.575,64933,0
+CDXS.US,D,20170407,000000,3.95,4.8,3.95,4.5,2108188,0
+CDXS.US,D,20170410,000000,4.45,4.7,4.3,4.3,331782,0
+CDXS.US,D,20170411,000000,4.25,4.55,4.25,4.4,244633,0
+CDXS.US,D,20170412,000000,4.4,4.5,4.35,4.35,221050,0
+CDXS.US,D,20170413,000000,4.4,4.55,4.2999,4.3,224139,0
+CDXS.US,D,20170417,000000,4.35,4.4,4.2,4.25,112285,0
+CDXS.US,D,20170418,000000,4.25,4.4,4.2,4.35,84965,0
+CDXS.US,D,20170419,000000,4.4,4.45,4.3,4.35,140201,0
+CDXS.US,D,20170420,000000,4.4,4.4,4.3,4.35,68941,0
+CDXS.US,D,20170421,000000,4.3,4.425,4.2,4.25,131882,0
+CDXS.US,D,20170424,000000,4.35,4.35,4.25,4.35,160250,0
+CDXS.US,D,20170425,000000,4.4,4.45,4.3,4.35,143665,0
+CDXS.US,D,20170426,000000,4.35,4.7,4.35,4.6,136576,0
+CDXS.US,D,20170427,000000,4.6,4.7,4.5,4.5,95024,0
+CDXS.US,D,20170428,000000,4.55,4.55,4.3,4.4,560508,0
+CDXS.US,D,20170501,000000,4.5,4.6,4.25,4.6,123240,0
+CDXS.US,D,20170502,000000,4.55,4.6,4.45,4.55,140155,0
+CDXS.US,D,20170503,000000,4.5,4.6,4.4,4.55,123567,0
+CDXS.US,D,20170504,000000,4.5,4.65,4.4,4.45,75299,0
+CDXS.US,D,20170505,000000,4.5,4.55,4.4,4.5,113942,0
+CDXS.US,D,20170508,000000,4.5,4.7,4.4,4.65,121632,0
+CDXS.US,D,20170509,000000,4.6,4.65,4.5,4.625,68892,0
+CDXS.US,D,20170510,000000,4.95,4.95,4.2,4.7,126340,0
+CDXS.US,D,20170511,000000,4.7,4.75,4.55,4.7,95984,0
+CDXS.US,D,20170512,000000,4.7,4.8,4.65,4.65,64363,0
+CDXS.US,D,20170515,000000,4.6,4.7,4.5,4.55,85730,0
+CDXS.US,D,20170516,000000,4.6,4.65,4.5,4.6,53303,0
+CDXS.US,D,20170517,000000,4.6,4.65,4.5,4.65,80756,0
+CDXS.US,D,20170518,000000,4.6,4.7,4.6,4.7,70030,0
+CDXS.US,D,20170519,000000,4.65,4.7,4.35,4.35,128617,0
+CDXS.US,D,20170522,000000,4.4,4.6,4.35,4.55,58461,0
+CDXS.US,D,20170523,000000,4.55,4.6,4.45,4.55,31496,0
+CDXS.US,D,20170524,000000,4.5,4.6,4.35,4.4,57396,0
+CDXS.US,D,20170525,000000,4.4,4.55,4.4,4.4,52927,0
+CDXS.US,D,20170526,000000,4.375,4.45,4.3,4.3,36167,0
+CDXS.US,D,20170530,000000,4.3,4.4,4.3,4.3,40137,0
+CDXS.US,D,20170531,000000,4.4,4.4895,3.95,4,587818,0
+CDXS.US,D,20170601,000000,4,4.45,3.95,4,820574,0
+CDXS.US,D,20170602,000000,4.05,4.55,4,4.45,344308,0
+CDXS.US,D,20170605,000000,4.5,4.5,4.3,4.45,69107,0
+CDXS.US,D,20170606,000000,4.45,4.6,4.45,4.55,147512,0
+CDXS.US,D,20170607,000000,4.6,4.6,4.45,4.6,80225,0
+CDXS.US,D,20170608,000000,4.55,4.6,4.5,4.55,60041,0
+CDXS.US,D,20170609,000000,4.55,4.7,4.5,4.65,114811,0
+CDXS.US,D,20170612,000000,4.65,4.75,4.6,4.75,92721,0
+CDXS.US,D,20170613,000000,4.75,4.8,4.65,4.75,63190,0
+CDXS.US,D,20170614,000000,4.7,4.8,4.699,4.75,61090,0
+CDXS.US,D,20170615,000000,4.7,4.8,4.7,4.8,90862,0
+CDXS.US,D,20170616,000000,4.7,4.85,4.55,4.8,391472,0
+CDXS.US,D,20170619,000000,4.6,4.9,4.6,4.85,339976,0
+CDXS.US,D,20170620,000000,4.8,5.025,4.7,4.9,140795,0
+CDXS.US,D,20170621,000000,4.95,4.95,4.7,4.9,102231,0
+CDXS.US,D,20170622,000000,4.8,5.05,4.775,5,135419,0
+CDXS.US,D,20170623,000000,4.95,5.25,4.9,5.2,509995,0
+CDXS.US,D,20170626,000000,5.3,5.3,5.05,5.2,372682,0
+CDXS.US,D,20170627,000000,5.25,5.3,5,5.05,87750,0
+CDXS.US,D,20170628,000000,5.05,5.25,4.95,5.2,139565,0
+CDXS.US,D,20170629,000000,5.25,5.3,4.951,5.25,139932,0
+CDXS.US,D,20170630,000000,5.2,5.45,5.15,5.45,150762,0
+CDXS.US,D,20170703,000000,5.45,5.45,5.3,5.45,46029,0
+CDXS.US,D,20170705,000000,5.4,5.45,5.15,5.3,104100,0
+CDXS.US,D,20170706,000000,5.35,5.35,5.2,5.3,54612,0
+CDXS.US,D,20170707,000000,5.25,5.4,5.2,5.4,48543,0
+CDXS.US,D,20170710,000000,5.35,5.4,5.25,5.25,57039,0
+CDXS.US,D,20170711,000000,5.35,5.35,5.2,5.3,174565,0
+CDXS.US,D,20170712,000000,5.3,5.45,5.25,5.45,101114,0
+CDXS.US,D,20170713,000000,5.4,5.5,5.35,5.45,209741,0
+CDXS.US,D,20170714,000000,5.45,5.55,5.45,5.55,64114,0
+CDXS.US,D,20170717,000000,5.55,5.65,5.5,5.65,128476,0
+CDXS.US,D,20170718,000000,5.6,5.65,5.525,5.55,285811,0
+CDXS.US,D,20170719,000000,5.55,5.6,5.45,5.525,55547,0
+CDXS.US,D,20170720,000000,5.5,5.65,5.35,5.6,181149,0
+CDXS.US,D,20170721,000000,5.65,5.7,5.55,5.65,335104,0
+CDXS.US,D,20170724,000000,5.6,5.7,5.45,5.55,72601,0
+CDXS.US,D,20170725,000000,5.55,5.7,5.5,5.7,109540,0
+CDXS.US,D,20170726,000000,5.65,5.65,5.45,5.5,70929,0
+CDXS.US,D,20170727,000000,5.55,5.568,5.35,5.55,66740,0
+CDXS.US,D,20170728,000000,5.5,5.6,5.4,5.45,73156,0
+CDXS.US,D,20170731,000000,5.5,5.5,5.35,5.4,51916,0
+CDXS.US,D,20170801,000000,5.45,5.45,5.325,5.35,57037,0
+CDXS.US,D,20170802,000000,5.3,5.35,5.05,5.1,69050,0
+CDXS.US,D,20170803,000000,5.15,5.15,4.9,4.9,58941,0
+CDXS.US,D,20170804,000000,4.9,5.2,4.8,5.1,102809,0
+CDXS.US,D,20170807,000000,5,5.15,5,5.15,82486,0
+CDXS.US,D,20170808,000000,5.1,5.195,5,5.05,33580,0
+CDXS.US,D,20170809,000000,5,5.2,4.95,5.1,68958,0
+CDXS.US,D,20170810,000000,5.45,5.45,5.15,5.35,143616,0
+CDXS.US,D,20170811,000000,5.35,5.4,5.1,5.25,198309,0
+CDXS.US,D,20170814,000000,5.25,5.35,5.25,5.3,92989,0
+CDXS.US,D,20170815,000000,5.3,5.3,5.2,5.25,85668,0
+CDXS.US,D,20170816,000000,5.25,5.35,5.2,5.3,74606,0
+CDXS.US,D,20170817,000000,5.3,5.375,5.25,5.3,83512,0
+CDXS.US,D,20170818,000000,5.25,5.5,5.225,5.45,111510,0
+CDXS.US,D,20170821,000000,5.45,5.55,5.2,5.25,117045,0
+CDXS.US,D,20170822,000000,5.3,5.35,5.1,5.3,156370,0
+CDXS.US,D,20170823,000000,5.3,5.3,5.2,5.25,72809,0
+CDXS.US,D,20170824,000000,5.3,5.3,5.2,5.3,115240,0
+CDXS.US,D,20170825,000000,5.25,5.3,5.2,5.3,78788,0
+CDXS.US,D,20170828,000000,5.3,5.5,5.25,5.4,99155,0
+CDXS.US,D,20170829,000000,5.4,5.65,5.3,5.65,102872,0
+CDXS.US,D,20170830,000000,5.6,5.65,5.5,5.65,126994,0
+CDXS.US,D,20170831,000000,5.6,5.75,5.5,5.55,121213,0
+CDXS.US,D,20170901,000000,5.6,5.6,5.4,5.55,58503,0
+CDXS.US,D,20170905,000000,5.5,5.55,5.4,5.5,73654,0
+CDXS.US,D,20170906,000000,5.55,5.6,5.4,5.6,65658,0
+CDXS.US,D,20170907,000000,5.55,5.65,5.45,5.6,93078,0
+CDXS.US,D,20170908,000000,5.65,5.75,5.5,5.6,95203,0
+CDXS.US,D,20170911,000000,5.6,5.8,5.55,5.8,109895,0
+CDXS.US,D,20170912,000000,5.8,5.8,5.7,5.8,33515,0
+CDXS.US,D,20170913,000000,5.75,5.85,5.6,5.85,112930,0
+CDXS.US,D,20170914,000000,5.85,5.85,5.75,5.8,1124639,0
+CDXS.US,D,20170915,000000,5.85,5.95,5.65,5.9,535972,0
+CDXS.US,D,20170918,000000,5.85,5.975,5.8,5.85,1189482,0
+CDXS.US,D,20170919,000000,5.85,5.85,5.55,5.75,164841,0
+CDXS.US,D,20170920,000000,5.7,5.8,5.65,5.8,152475,0
+CDXS.US,D,20170921,000000,5.75,5.825,5.625,5.75,96242,0
+CDXS.US,D,20170922,000000,5.75,5.9,5.65,5.85,122334,0
+CDXS.US,D,20170925,000000,5.8,5.9,5.7,5.85,98417,0
+CDXS.US,D,20170926,000000,5.9,6,5.75,5.95,202681,0
+CDXS.US,D,20170927,000000,6,6.65,5.85,6.6,305366,0
+CDXS.US,D,20170928,000000,6.6,6.7,6.4,6.6,167522,0
+CDXS.US,D,20170929,000000,6.65,6.7,6.3,6.65,179255,0
+CDXS.US,D,20171002,000000,6.7,6.9,6.4,6.85,221377,0
+CDXS.US,D,20171003,000000,6.9,7,6.7,6.85,279192,0
+CDXS.US,D,20171004,000000,6.9,7,6.7,6.9,149048,0
+CDXS.US,D,20171005,000000,6.9,7,6.8,6.95,134730,0
+CDXS.US,D,20171006,000000,6.95,6.95,6.55,6.825,127695,0
+CDXS.US,D,20171009,000000,6.95,6.95,6.6,6.65,91743,0
+CDXS.US,D,20171010,000000,6.6,6.75,6.45,6.75,112855,0
+CDXS.US,D,20171011,000000,6.8,6.8,6.55,6.7,123811,0
+CDXS.US,D,20171012,000000,6.65,7.9,6.55,7.85,613903,0
+CDXS.US,D,20171013,000000,7.95,7.95,7.4,7.5,394529,0
+CDXS.US,D,20171016,000000,7.5,7.65,7.4,7.65,303845,0
+CDXS.US,D,20171017,000000,7.6,7.673,7.3,7.35,163034,0
+CDXS.US,D,20171018,000000,7.4,7.425,7.2,7.3,84879,0
+CDXS.US,D,20171019,000000,7.25,7.35,7.05,7.275,127153,0
+CDXS.US,D,20171020,000000,7.4,7.4,7.2,7.3,122658,0
+CDXS.US,D,20171023,000000,7.35,7.35,7,7.05,151548,0
+CDXS.US,D,20171024,000000,7.05,7.15,6.85,6.85,144615,0
+CDXS.US,D,20171025,000000,6.85,6.95,6.75,6.85,162387,0
+CDXS.US,D,20171026,000000,6.85,7,6.7,6.75,176844,0
+CDXS.US,D,20171027,000000,6.7,6.75,6.45,6.6,219624,0
+CDXS.US,D,20171030,000000,6.55,6.5859,6.2,6.3,336302,0
+CDXS.US,D,20171031,000000,6.4,6.45,6.05,6.15,875016,0
+CDXS.US,D,20171101,000000,6.15,6.2,6.05,6.15,322815,0
+CDXS.US,D,20171102,000000,6.05,6.3,6.025,6.25,276536,0
+CDXS.US,D,20171103,000000,6.25,6.45,6.1,6.35,253953,0
+CDXS.US,D,20171106,000000,6.4,6.65,6.35,6.55,300567,0
+CDXS.US,D,20171107,000000,6.65,6.7,6.45,6.5,191688,0
+CDXS.US,D,20171108,000000,6.55,6.7,6.4,6.4,219101,0
+CDXS.US,D,20171109,000000,6.45,6.55,6.15,6.35,218244,0
+CDXS.US,D,20171110,000000,6.4,6.7,6.2,6.25,205763,0
+CDXS.US,D,20171113,000000,6.25,6.25,6,6.05,154851,0
+CDXS.US,D,20171114,000000,6.05,6.15,5.8,5.9,234782,0
+CDXS.US,D,20171115,000000,5.9,5.95,5.7,5.85,238716,0
+CDXS.US,D,20171116,000000,5.85,6,5.8,5.9,220065,0
+CDXS.US,D,20171117,000000,5.85,5.95,5.8,5.85,206712,0
+CDXS.US,D,20171120,000000,5.85,5.9,5.75,5.85,194808,0
+CDXS.US,D,20171121,000000,5.9,6.35,5.85,6.15,221756,0
+CDXS.US,D,20171122,000000,6.2,6.35,6.05,6.05,152701,0
+CDXS.US,D,20171124,000000,6.1,6.25,6.025,6.25,82138,0
+CDXS.US,D,20171127,000000,6.3,6.649,6.05,6.15,332438,0
+CDXS.US,D,20171128,000000,6.15,6.55,6.05,6.45,133663,0
+CDXS.US,D,20171129,000000,6.5,6.65,6.4,6.6,113977,0
+CDXS.US,D,20171130,000000,6.65,6.9,6.552,6.9,212003,0
+CDXS.US,D,20171201,000000,6.9,7,6.702,6.95,252679,0
+CDXS.US,D,20171204,000000,7,7.15,6.9,6.95,251048,0
+CDXS.US,D,20171205,000000,7,7,6.5,6.6,146010,0
+CDXS.US,D,20171206,000000,6.6,6.7,6.5125,6.6,175117,0
+CDXS.US,D,20171207,000000,6.55,7,6.55,6.85,234403,0
+CDXS.US,D,20171208,000000,6.95,7.05,6.8,6.85,124851,0
+CDXS.US,D,20171211,000000,6.9,7.35,6.75,7.2,410767,0
+CDXS.US,D,20171212,000000,7.1,7.8,7.1,7.7,612172,0
+CDXS.US,D,20171213,000000,7.7,7.8,7.6,7.65,246271,0
+CDXS.US,D,20171214,000000,7.7,7.75,7.35,7.55,355646,0
+CDXS.US,D,20171215,000000,7.55,7.85,7.45,7.7,300009,0
+CDXS.US,D,20171218,000000,7.85,8,7.8,7.85,246496,0
+CDXS.US,D,20171219,000000,7.95,8.25,7.85,8.1,320659,0
+CDXS.US,D,20171220,000000,8.25,8.45,8.1,8.15,241224,0
+CDXS.US,D,20171221,000000,8.25,8.3,7.85,7.9,287525,0
+CDXS.US,D,20171222,000000,7.9,8.15,7.75,7.9,140431,0
+CDXS.US,D,20171226,000000,8,8.4,8,8.35,219951,0
+CDXS.US,D,20171227,000000,8.45,8.55,8.2,8.275,202129,0
+CDXS.US,D,20171228,000000,8.35,8.5,8.3,8.4,176880,0
+CDXS.US,D,20171229,000000,8.45,8.5,8.3,8.35,472071,0
+CDXS.US,D,20180102,000000,8.45,8.5,8.1,8.125,225693,0
+CDXS.US,D,20180103,000000,8.25,8.25,7.95,8.05,327630,0
+CDXS.US,D,20180104,000000,8.1,8.25,8,8,270382,0
+CDXS.US,D,20180105,000000,8,8.199,8,8.025,187040,0
+CDXS.US,D,20180108,000000,8.05,8.55,8,8.45,497441,0
+CDXS.US,D,20180109,000000,8.6,8.95,8.5,8.8,416967,0
+CDXS.US,D,20180110,000000,8.9,9.1,8.7,9.05,429421,0
+CDXS.US,D,20180111,000000,9,9.45,8.95,9.05,457624,0
+CDXS.US,D,20180112,000000,8.95,9.05,8.8,9,256784,0
+CDXS.US,D,20180116,000000,9,9,8.3,8.5,172445,0
+CDXS.US,D,20180117,000000,8.5,8.65,8.3,8.6,193732,0
+CDXS.US,D,20180118,000000,8.6,8.6,8.375,8.5,148670,0
+CDXS.US,D,20180119,000000,8.45,8.85,8.35,8.6,421921,0
+CDXS.US,D,20180122,000000,8.6,8.65,8.3,8.35,139612,0
+CDXS.US,D,20180123,000000,8.3,8.5,8.1,8.425,176075,0
+CDXS.US,D,20180124,000000,8.5,8.65,8.375,8.55,171476,0
+CDXS.US,D,20180125,000000,8.6,8.9,8.5,8.6,154771,0
+CDXS.US,D,20180126,000000,8.6,8.9,8.5265,8.75,107018,0
+CDXS.US,D,20180129,000000,8.6,9.05,8.55,9,375518,0
+CDXS.US,D,20180130,000000,8.9,9.3,8.85,8.95,380113,0
+CDXS.US,D,20180131,000000,8.95,9.05,8.45,8.6,189082,0
+CDXS.US,D,20180201,000000,8.5,8.65,8.4,8.55,152908,0
+CDXS.US,D,20180202,000000,8.5,8.5,8,8.25,230160,0
+CDXS.US,D,20180205,000000,8.2,8.65,8.05,8.35,241540,0
+CDXS.US,D,20180206,000000,8.25,8.425,8.15,8.325,311729,0
+CDXS.US,D,20180207,000000,8.35,8.45,8.15,8.25,217876,0
+CDXS.US,D,20180208,000000,8.25,8.25,8.05,8.1,173688,0
+CDXS.US,D,20180209,000000,8.15,8.6,8.1,8.5,376192,0
+CDXS.US,D,20180212,000000,8.5,8.55,8.2,8.3,187270,0
+CDXS.US,D,20180213,000000,8.25,8.575,8.25,8.4,172451,0
+CDXS.US,D,20180214,000000,8.3,8.75,8.25,8.65,230500,0
+CDXS.US,D,20180215,000000,8.7,8.85,8.6,8.8,96723,0
+CDXS.US,D,20180216,000000,8.85,9.4,8.85,9.3,290616,0
+CDXS.US,D,20180220,000000,8.95,9.432,8.95,8.95,270197,0
+CDXS.US,D,20180221,000000,9.05,9.4,9,9.05,163553,0
+CDXS.US,D,20180222,000000,9.1,9.225,8.85,8.975,188166,0
+CDXS.US,D,20180223,000000,9.05,9.25,8.85,9.1,119126,0
+CDXS.US,D,20180226,000000,9.2,9.35,9,9.15,94034,0
+CDXS.US,D,20180227,000000,9.15,9.4,9.1,9.35,238156,0
+CDXS.US,D,20180228,000000,9.4,9.85,9.4,9.55,617263,0
+CDXS.US,D,20180301,000000,9.3,9.8,9.25,9.55,445058,0
+CDXS.US,D,20180302,000000,9.5,10.75,9.5,10.4,481860,0
+CDXS.US,D,20180305,000000,10.4,10.9,10.4,10.9,484505,0
+CDXS.US,D,20180306,000000,10.6,11.15,10.6,11.05,466459,0
+CDXS.US,D,20180307,000000,11,11.15,10.75,10.75,313839,0
+CDXS.US,D,20180308,000000,10.85,11.25,10.45,10.65,271606,0
+CDXS.US,D,20180309,000000,9.75,11.175,9.1,11.1,779029,0
+CDXS.US,D,20180312,000000,11.3,12.8,11.25,12.8,1512898,0
+CDXS.US,D,20180313,000000,13.25,13.6,12.5,12.75,1450576,0
+CDXS.US,D,20180314,000000,12.9,13,11.35,11.45,707600,0
+CDXS.US,D,20180315,000000,11.45,12.25,11.1,12.1,554025,0
+CDXS.US,D,20180316,000000,12.05,12.1,11.45,11.5,565565,0
+CDXS.US,D,20180319,000000,11.45,12.1,11.4,12,513213,0
+CDXS.US,D,20180320,000000,12,12.399,11.55,12.1,419047,0
+CDXS.US,D,20180321,000000,12.05,12.45,11.85,12.1,263875,0
+CDXS.US,D,20180322,000000,12,12,11.45,11.55,277102,0
+CDXS.US,D,20180323,000000,11.55,11.7,10.9,11,307254,0
+CDXS.US,D,20180326,000000,11.1,11.6,11,11.5,293450,0
+CDXS.US,D,20180327,000000,11.5,11.5,10.85,10.95,266928,0
+CDXS.US,D,20180328,000000,11.05,11.35,10.8,10.95,216121,0
+CDXS.US,D,20180329,000000,10.95,11.3,10.8,11,341926,0
+CDXS.US,D,20180402,000000,10.95,10.95,10.25,10.35,277602,0
+CDXS.US,D,20180403,000000,10.5,10.65,10.1,10.6,227687,0
+CDXS.US,D,20180404,000000,10.55,10.85,10.4,10.8,262135,0
+CDXS.US,D,20180405,000000,10.85,11.05,10.6,10.7,259707,0
+CDXS.US,D,20180406,000000,9.9,10.45,9.3001,10.4,2866513,0
+CDXS.US,D,20180409,000000,10.45,11.15,10.052,10.875,563670,0
+CDXS.US,D,20180410,000000,10.9,11.95,10.8,11.65,675695,0
+CDXS.US,D,20180411,000000,11.65,11.65,10.85,11.25,400066,0
+CDXS.US,D,20180412,000000,11.35,11.6,11.15,11.45,213323,0
+CDXS.US,D,20180413,000000,11.4,11.45,11.15,11.4,206680,0
+CDXS.US,D,20180416,000000,11.45,11.45,11,11.1,267138,0
+CDXS.US,D,20180417,000000,11.2,11.45,11.0998,11.35,254648,0
+CDXS.US,D,20180418,000000,11.35,11.6,11.2,11.35,319219,0
+CDXS.US,D,20180419,000000,11.3,11.6,11.045,11.1,285429,0
+CDXS.US,D,20180420,000000,11.1,11.3,10.95,11.1,256711,0
+CDXS.US,D,20180423,000000,11.2,11.45,11.075,11.25,314526,0
+CDXS.US,D,20180424,000000,11.25,11.85,11.25,11.7,447953,0
+CDXS.US,D,20180425,000000,11.6,11.65,11,11.2,276158,0
+CDXS.US,D,20180426,000000,11.2,11.45,11,11.3,189618,0
+CDXS.US,D,20180427,000000,11.3,11.35,11.05,11.05,246263,0
+CDXS.US,D,20180430,000000,11.15,11.4,11.05,11.25,256150,0
+CDXS.US,D,20180501,000000,11.25,11.3,10.9,11.3,187316,0
+CDXS.US,D,20180502,000000,11.25,11.8,11.153,11.55,229904,0
+CDXS.US,D,20180503,000000,11.55,11.6,11.15,11.55,152781,0
+CDXS.US,D,20180504,000000,11.6,12,11.45,11.85,243438,0
+CDXS.US,D,20180507,000000,11.9,12.35,11.9,12.2,211262,0
+CDXS.US,D,20180508,000000,12.15,12.325,11.7,11.8,267690,0
+CDXS.US,D,20180509,000000,11.8,11.9,11.5,11.6,270862,0
+CDXS.US,D,20180510,000000,11.65,12,11.525,11.65,203386,0
+CDXS.US,D,20180511,000000,12.4,13.25,12,12.65,637342,0
+CDXS.US,D,20180514,000000,13.1,13.3,12.925,13.1,483440,0
+CDXS.US,D,20180515,000000,12.85,13.55,12.75,13.25,707097,0
+CDXS.US,D,20180516,000000,13.55,14.3,13.3,13.95,629549,0
+CDXS.US,D,20180517,000000,14.1,14.15,13.2,13.25,325902,0
+CDXS.US,D,20180518,000000,13.3,13.8,13.25,13.5,265467,0
+CDXS.US,D,20180521,000000,13.6,14.45,13.23,14.1,698858,0
+CDXS.US,D,20180522,000000,14.3,14.45,13.9,14,385384,0
+CDXS.US,D,20180523,000000,13.95,14.2,13.9,14.1,181865,0
+CDXS.US,D,20180524,000000,14.05,14.2,13.9,14.1,236349,0
+CDXS.US,D,20180525,000000,14.15,14.25,13.8,13.9,276272,0
+CDXS.US,D,20180529,000000,13.85,14.3,13.75,14.2,229307,0
+CDXS.US,D,20180530,000000,14.25,14.65,14.25,14.5,303581,0
+CDXS.US,D,20180531,000000,14.5,15,14.45,15,690410,0
+CDXS.US,D,20180601,000000,15.05,15.4,14.85,15.05,487341,0
+CDXS.US,D,20180604,000000,15.1,15.2,14.85,15,325807,0
+CDXS.US,D,20180605,000000,15,15.1,14.5,14.7,349559,0
+CDXS.US,D,20180606,000000,14.65,15.05,14.65,15.05,412079,0
+CDXS.US,D,20180607,000000,15,15.6,14.85,15.5,441036,0
+CDXS.US,D,20180608,000000,15.5,15.5,14.5,14.6,457475,0
+CDXS.US,D,20180611,000000,14.55,14.6,13.825,14.35,420248,0
+CDXS.US,D,20180612,000000,14.35,14.65,14.25,14.35,247639,0
+CDXS.US,D,20180613,000000,14.35,14.85,14.251,14.8,282586,0
+CDXS.US,D,20180614,000000,14.85,15.05,14.25,14.95,323526,0
+CDXS.US,D,20180615,000000,14.85,15.5,14.7,15.3,367316,0
+CDXS.US,D,20180618,000000,15.3,15.5,14.9,15.45,246962,0
+CDXS.US,D,20180619,000000,15.5,15.975,15.45,15.7,460226,0
+CDXS.US,D,20180620,000000,16.1,16.775,16.1,16.45,648935,0
+CDXS.US,D,20180621,000000,16.45,16.8,15.75,15.8,493385,0
+CDXS.US,D,20180622,000000,15.9,16.0473,15.3,15.85,1805248,0
+CDXS.US,D,20180625,000000,15.7,15.7,14.35,14.45,551938,0
+CDXS.US,D,20180626,000000,14.5,14.85,14.1,14.35,453386,0
+CDXS.US,D,20180627,000000,14.25,14.5,13.85,13.9,321550,0
+CDXS.US,D,20180628,000000,13.85,14.55,13.35,14.4,495561,0
+CDXS.US,D,20180629,000000,14.5,14.749,14.251,14.4,307864,0
+CDXS.US,D,20180702,000000,14.4,15,14.35,15,238324,0
+CDXS.US,D,20180703,000000,15,15.1,14.6,14.65,146891,0
+CDXS.US,D,20180705,000000,14.8,15.45,14.65,15.25,279981,0
+CDXS.US,D,20180706,000000,15.2,15.6,15.2,15.5,206635,0
+CDXS.US,D,20180709,000000,15.5,15.75,15.1003,15.7,284812,0
+CDXS.US,D,20180710,000000,15.75,16,14.95,15.45,364176,0
+CDXS.US,D,20180711,000000,15.35,15.75,15.15,15.4,231232,0
+CDXS.US,D,20180712,000000,15.5,15.65,15.25,15.5,216340,0
+CDXS.US,D,20180713,000000,15.6,15.95,15.45,15.75,252601,0
+CDXS.US,D,20180716,000000,15.7,15.75,14.95,15.2,359040,0
+CDXS.US,D,20180717,000000,15.15,15.85,14.95,15.7,303663,0
+CDXS.US,D,20180718,000000,15.6,15.95,15.1,15.75,405765,0
+CDXS.US,D,20180719,000000,15.65,15.8,15.25,15.75,298148,0
+CDXS.US,D,20180720,000000,15.75,16.6,15.7,15.9,299356,0
+CDXS.US,D,20180723,000000,15.85,16.075,15.555,15.65,173457,0
+CDXS.US,D,20180724,000000,15.75,15.85,15,15.15,247966,0
+CDXS.US,D,20180725,000000,15.2,15.46,15.075,15.15,182642,0
+CDXS.US,D,20180726,000000,15.2,15.3,14.75,14.85,230162,0
+CDXS.US,D,20180727,000000,14.85,14.9,13.65,13.7,410107,0
+CDXS.US,D,20180730,000000,13.65,13.7,13.35,13.4,245106,0
+CDXS.US,D,20180731,000000,13.5,14.85,13.45,14.4,409038,0
+CDXS.US,D,20180801,000000,14.45,14.8,14.15,14.4,189773,0
+CDXS.US,D,20180802,000000,14.25,14.55,14.13,14.5,239920,0
+CDXS.US,D,20180803,000000,14.45,14.65,13.65,13.75,312331,0
+CDXS.US,D,20180806,000000,13.7,14.2,13.7,14.05,256174,0
+CDXS.US,D,20180807,000000,14.1,14.25,13.7,13.9,103735,0
+CDXS.US,D,20180808,000000,13.85,14.05,13.001,13.35,362671,0
+CDXS.US,D,20180809,000000,12.95,14.55,12.85,14.45,403429,0
+CDXS.US,D,20180810,000000,14.4,15.1,14.1,15,405634,0
+CDXS.US,D,20180813,000000,15.05,15.55,14.9298,15.35,380786,0
+CDXS.US,D,20180814,000000,15.35,15.4,14.7,15.05,280085,0
+CDXS.US,D,20180815,000000,14.95,14.95,14.35,14.45,184210,0
+CDXS.US,D,20180816,000000,14.7,14.85,14.4,14.6,173571,0
+CDXS.US,D,20180817,000000,14.55,15.2,14.35,15.05,285554,0
+CDXS.US,D,20180820,000000,15.15,15.5,15,15.45,293468,0
+CDXS.US,D,20180821,000000,15.35,15.75,15.1,15.2,526156,0
+CDXS.US,D,20180822,000000,15.2,16.05,15.2,16,423511,0
+CDXS.US,D,20180823,000000,16,16.0781,15.55,15.85,228133,0
+CDXS.US,D,20180824,000000,15.85,16.4,15.85,16.3,331435,0
+CDXS.US,D,20180827,000000,16.35,17.6,16.35,17.25,666036,0
+CDXS.US,D,20180828,000000,17.7,17.95,17,17.25,519255,0
+CDXS.US,D,20180829,000000,17.3,17.35,16.5,16.725,340491,0
+CDXS.US,D,20180830,000000,16.7,17.45,16.7,17.2,425080,0
+CDXS.US,D,20180831,000000,17.2,17.45,17.05,17.2,323714,0
+CDXS.US,D,20180904,000000,17.2,17.35,16.85,17.25,267299,0
+CDXS.US,D,20180905,000000,17.65,17.75,16.95,17.65,444023,0
+CDXS.US,D,20180906,000000,17.75,18.2,17.65,17.85,311033,0
+CDXS.US,D,20180907,000000,17.75,18.9,17.65,18.35,323936,0
+CDXS.US,D,20180910,000000,18.35,19.1,18.15,18.7,316725,0
+CDXS.US,D,20180911,000000,18.9,19.05,18.6,18.7,236111,0
+CDXS.US,D,20180912,000000,18.65,18.8499,18.4,18.65,374312,0
+CDXS.US,D,20180913,000000,18.7,19.25,18.5,18.85,260118,0
+CDXS.US,D,20180914,000000,18.95,19.3,18.5,18.5,357399,0
+CDXS.US,D,20180917,000000,18.4,18.5368,17.9,18.3,403838,0
+CDXS.US,D,20180918,000000,18.3,18.8218,18.175,18.25,383334,0
+CDXS.US,D,20180919,000000,18.15,18.3,17.6395,17.95,359661,0
+CDXS.US,D,20180920,000000,18.1,18.35,17.85,18.3,276431,0
+CDXS.US,D,20180921,000000,18.3,18.45,17.75,18,739733,0
+CDXS.US,D,20180924,000000,18,18.5,17.95,18.5,490868,0
+CDXS.US,D,20180925,000000,18.5,19.3,18.5,19.1,264087,0
+CDXS.US,D,20180926,000000,19.1,19.6,18.85,19.05,594081,0
+CDXS.US,D,20180927,000000,19,19.125,17.25,17.35,663743,0
+CDXS.US,D,20180928,000000,17.3,17.95,17,17.15,776711,0
+CDXS.US,D,20181001,000000,17.16,17.3665,16.48,17.09,780853,0
+CDXS.US,D,20181002,000000,16.91,17,16.43,16.82,1025119,0
+CDXS.US,D,20181003,000000,16.86,17.63,16.49,17.54,448098,0
+CDXS.US,D,20181004,000000,17.53,17.59,17.3,17.43,562396,0
+CDXS.US,D,20181005,000000,17.42,17.79,17.2,17.47,491623,0
+CDXS.US,D,20181008,000000,17.44,17.47,16.37,16.51,673134,0
+CDXS.US,D,20181009,000000,16.47,17.26,16.44,17.15,426022,0
+CDXS.US,D,20181010,000000,17.15,17.15,16.15,16.28,588731,0
+CDXS.US,D,20181011,000000,16.18,16.58,15.38,15.41,476293,0
+CDXS.US,D,20181012,000000,15.65,15.71,14.89,15.33,540421,0
+CDXS.US,D,20181015,000000,15.25,15.49,14.97,15.11,419049,0
+CDXS.US,D,20181016,000000,15.18,15.78,15.07,15.74,262102,0
+CDXS.US,D,20181017,000000,15.72,16.03,15.35,15.99,256216,0
+CDXS.US,D,20181018,000000,15.9,16.16,15.615,15.82,300128,0
+CDXS.US,D,20181019,000000,15.84,16.064,15.24,15.32,187999,0
+CDXS.US,D,20181022,000000,15.4,15.54,14.95,15.27,339382,0
+CDXS.US,D,20181023,000000,14.8,15.36,14.44,15.07,240762,0
+CDXS.US,D,20181024,000000,15.07,15.44,14.05,14.06,277341,0
+CDXS.US,D,20181025,000000,14.13,14.84,14.13,14.58,266921,0
+CDXS.US,D,20181026,000000,14.46,15.02,14.2,14.52,331754,0
+CDXS.US,D,20181029,000000,14.78,14.92,14.24,14.57,324284,0
+CDXS.US,D,20181030,000000,14.56,15.26,14.43,15.24,196770,0
+CDXS.US,D,20181031,000000,15.46,16.03,15.29,15.57,259278,0
+CDXS.US,D,20181101,000000,15.76,16.05,15.48,16.02,218157,0
+CDXS.US,D,20181102,000000,16.05,16.43,15.869,16.09,333144,0
+CDXS.US,D,20181105,000000,16.17,16.29,15.6,15.95,298287,0
+CDXS.US,D,20181106,000000,15.95,16.4,15.73,15.92,225296,0
+CDXS.US,D,20181107,000000,15.99,16.98,15.785,16.93,277501,0
+CDXS.US,D,20181108,000000,17,17.29,16.46,16.72,372841,0
+CDXS.US,D,20181109,000000,17.4,17.4845,15.36,15.71,341487,0
+CDXS.US,D,20181112,000000,15.7,15.875,15.01,15.2,320441,0
+CDXS.US,D,20181113,000000,15.25,15.57,14.88,15.41,319352,0
+CDXS.US,D,20181114,000000,15.65,15.845,15.29,15.71,244740,0
+CDXS.US,D,20181115,000000,15.5,16.276,15.35,16.2,229689,0
+CDXS.US,D,20181116,000000,16.1,16.92,16.05,16.9,316099,0
+CDXS.US,D,20181119,000000,16.9,16.95,16.38,16.55,280400,0
+CDXS.US,D,20181120,000000,16.24,17,15.95,16.9,371360,0
+CDXS.US,D,20181121,000000,16.93,17.7,16.89,17.42,200587,0
+CDXS.US,D,20181123,000000,17.17,18.34,17.17,18.05,195313,0
+CDXS.US,D,20181126,000000,18.23,18.77,17.78,18.71,418075,0
+CDXS.US,D,20181127,000000,18.61,19.05,18.3501,18.93,332324,0
+CDXS.US,D,20181128,000000,19.02,20.34,18.95,20.29,571764,0
+CDXS.US,D,20181129,000000,20.55,21.1063,20.32,20.87,591264,0
+CDXS.US,D,20181130,000000,20.8,21.94,20.76,21.92,648013,0
+CDXS.US,D,20181203,000000,22.12,23.05,22,22.57,508377,0
+CDXS.US,D,20181204,000000,22.58,22.74,21.1401,21.9,688235,0
+CDXS.US,D,20181206,000000,21.61,22.26,21.0501,22.25,455219,0
+CDXS.US,D,20181207,000000,22.12,22.22,21.09,21.21,491454,0
+CDXS.US,D,20181210,000000,21.19,21.52,20.46,21.2,556925,0
+CDXS.US,D,20181211,000000,21.46,21.46,20.4,20.51,338543,0
+CDXS.US,D,20181212,000000,20.4,20.94,20.36,20.49,605549,0
+CDXS.US,D,20181213,000000,20.49,20.78,19.72,19.86,518591,0
+CDXS.US,D,20181214,000000,19.6,19.87,19.2,19.51,502954,0
+CDXS.US,D,20181217,000000,19.42,19.59,18.82,18.98,470709,0
+CDXS.US,D,20181218,000000,19.05,19.4,18.8,19.11,429537,0
+CDXS.US,D,20181219,000000,19.1,19.76,18.8896,19.03,490808,0
+CDXS.US,D,20181220,000000,19.04,19.09,17.23,17.46,562503,0
+CDXS.US,D,20181221,000000,17.47,17.675,15.87,15.93,630956,0
+CDXS.US,D,20181224,000000,15.5,15.76,15.3101,15.5,475362,0
+CDXS.US,D,20181226,000000,15.66,16.19,15.48,16.05,541259,0
+CDXS.US,D,20181227,000000,15.81,16.33,15.75,16.32,505529,0
+CDXS.US,D,20181228,000000,16.34,16.87,15.66,16.54,496326,0
+CDXS.US,D,20181231,000000,16.67,16.86,16.105,16.7,492220,0
+CDXS.US,D,20190102,000000,16.43,16.52,15.95,16.11,410002,0
+CDXS.US,D,20190103,000000,16.1,16.1,15.44,15.53,438894,0
+CDXS.US,D,20190104,000000,15.9,16.33,15.535,16.04,438869,0
+CDXS.US,D,20190107,000000,16.14,16.71,16.01,16.49,387142,0
+CDXS.US,D,20190108,000000,16.7,17.06,16.35,16.81,277878,0
+CDXS.US,D,20190109,000000,16.85,16.85,16.04,16.23,273445,0
+CDXS.US,D,20190110,000000,16.18,16.27,15.59,16.2,260215,0
+CDXS.US,D,20190111,000000,16.07,16.47,15.91,16.12,245688,0
+CDXS.US,D,20190114,000000,15.97,15.97,15.43,15.63,390929,0
+CDXS.US,D,20190115,000000,15.88,16.39,15.71,15.97,342388,0
+CDXS.US,D,20190116,000000,16.04,16.7,16.02,16.4,265086,0
+CDXS.US,D,20190117,000000,16.88,17.65,16.73,17.39,485142,0
+CDXS.US,D,20190118,000000,17.45,17.59,16.56,17,413790,0
+CDXS.US,D,20190122,000000,16.83,16.98,16.36,16.47,240445,0
+CDXS.US,D,20190123,000000,16.55,16.94,16.43,16.77,231593,0
+CDXS.US,D,20190124,000000,16.78,16.94,16.4,16.94,236112,0
+CDXS.US,D,20190125,000000,16.98,17.25,16.81,17.19,296739,0
+CDXS.US,D,20190128,000000,16.91,17.13,16.69,16.94,183540,0
+CDXS.US,D,20190129,000000,16.95,17.11,16.65,16.99,150264,0
+CDXS.US,D,20190130,000000,17.17,17.84,17.0401,17.69,329495,0
+CDXS.US,D,20190131,000000,17.74,18.94,17.41,18.82,1075401,0
+CDXS.US,D,20190201,000000,19.66,20.45,18.95,19.37,885598,0
+CDXS.US,D,20190204,000000,19.78,19.85,19.16,19.54,625983,0
+CDXS.US,D,20190205,000000,21.04,21.46,19.63,20.73,1668004,0
+CDXS.US,D,20190206,000000,20.93,21.94,20.87,21.52,801601,0
+CDXS.US,D,20190207,000000,21.27,21.9,21.11,21.54,581629,0
+CDXS.US,D,20190208,000000,21.42,21.75,21.33,21.52,359942,0
+CDXS.US,D,20190211,000000,21.6,22.08,21.37,21.68,819414,0
+CDXS.US,D,20190212,000000,21.87,22.16,21.53,22.15,527294,0
+CDXS.US,D,20190213,000000,22.41,22.49,21.23,21.45,751075,0
+CDXS.US,D,20190214,000000,21.46,21.91,21.46,21.79,334503,0
+CDXS.US,D,20190215,000000,21.88,21.95,21.46,21.92,469598,0
+CDXS.US,D,20190219,000000,21.92,22.0999,21.64,21.8,283286,0
+CDXS.US,D,20190220,000000,21.79,21.95,21.64,21.8,214799,0
+CDXS.US,D,20190221,000000,21.8,21.99,21.59,21.97,337115,0
+CDXS.US,D,20190222,000000,21.99,22.32,21.84,21.87,427921,0
+CDXS.US,D,20190225,000000,22.19,22.25,21.89,22.08,776191,0
+CDXS.US,D,20190226,000000,22.12,22.2,21.8,21.95,607835,0
+CDXS.US,D,20190227,000000,21.59,22,21.13,21.73,941557,0
+CDXS.US,D,20190228,000000,21.68,22.045,21.41,21.62,526720,0
+CDXS.US,D,20190301,000000,21.85,21.94,20.9,20.91,380717,0
+CDXS.US,D,20190304,000000,21.1,21.2201,19.34,19.83,731569,0
+CDXS.US,D,20190305,000000,19.85,19.86,19.05,19.24,492874,0
+CDXS.US,D,20190306,000000,19.25,19.89,19.11,19.86,729725,0
+CDXS.US,D,20190307,000000,19.84,20.39,19.41,19.99,647919,0
+CDXS.US,D,20190308,000000,19.84,20.0799,19.29,19.38,501121,0
+CDXS.US,D,20190311,000000,19.42,20.33,19.42,20.32,309875,0
+CDXS.US,D,20190312,000000,20.36,20.9,19.95,20.65,574369,0
+CDXS.US,D,20190313,000000,20.79,20.99,20.48,20.8,194735,0
+CDXS.US,D,20190314,000000,20.74,20.86,20.48,20.61,181546,0
+CDXS.US,D,20190315,000000,20.67,21.58,20.66,21.1,576863,0
+CDXS.US,D,20190318,000000,21.11,21.3399,20.45,20.82,212365,0
+CDXS.US,D,20190319,000000,20.94,21.08,20.58,20.91,224173,0
+CDXS.US,D,20190320,000000,20.92,21.16,20.5,21.07,346203,0
+CDXS.US,D,20190321,000000,20.99,21.24,20.72,20.88,318802,0
+CDXS.US,D,20190322,000000,20.81,20.9017,19.61,19.62,325436,0
+CDXS.US,D,20190325,000000,19.67,20.2,19.41,19.99,251307,0
+CDXS.US,D,20190326,000000,20.25,20.42,19.85,20.25,222599,0
+CDXS.US,D,20190327,000000,20.17,20.28,19.45,19.91,238616,0
+CDXS.US,D,20190328,000000,20,20.39,19.81,20.39,180052,0
+CDXS.US,D,20190329,000000,20.51,20.56,20.17,20.53,275598,0
+CDXS.US,D,20190401,000000,20.72,20.95,20.39,20.93,278679,0
+CDXS.US,D,20190402,000000,20.94,21.68,20.72,21.66,352256,0
+CDXS.US,D,20190403,000000,21.78,22.38,21.7,21.88,336159,0
+CDXS.US,D,20190404,000000,21.88,21.98,21.28,21.44,264700,0
+CDXS.US,D,20190405,000000,21.55,21.95,21.46,21.7,555936,0
+CDXS.US,D,20190408,000000,21.69,21.72,21.06,21.38,260618,0
+CDXS.US,D,20190409,000000,21.3,21.31,20.92,21.15,237244,0
+CDXS.US,D,20190410,000000,21.18,21.45,20.89,21.27,181954,0
+CDXS.US,D,20190411,000000,21.35,21.45,20.86,21,161131,0
+CDXS.US,D,20190412,000000,21.15,21.2,20.56,20.63,191451,0
+CDXS.US,D,20190415,000000,20.65,20.9002,20.45,20.78,138482,0
+CDXS.US,D,20190416,000000,20.9,21.0353,20.43,20.59,178951,0
+CDXS.US,D,20190417,000000,20.58,20.58,19.49,19.5,307831,0
+CDXS.US,D,20190418,000000,19.5,19.79,19,19.6,226212,0
+CDXS.US,D,20190422,000000,19.66,20.26,19.5,20.23,247419,0
+CDXS.US,D,20190423,000000,20.33,20.4773,20.12,20.31,245428,0
+CDXS.US,D,20190424,000000,20.33,20.4,19.21,19.23,257628,0
+CDXS.US,D,20190425,000000,19.23,19.34,18.88,19.21,267476,0
+CDXS.US,D,20190426,000000,19.27,19.3399,18.95,19.14,287512,0
+CDXS.US,D,20190429,000000,19.04,19.69,18.65,19.61,368861,0
+CDXS.US,D,20190430,000000,19.71,19.91,19.48,19.7,265626,0
+CDXS.US,D,20190501,000000,19.74,19.85,19.43,19.56,233608,0
+CDXS.US,D,20190502,000000,19.56,19.975,19.24,19.84,239336,0
+CDXS.US,D,20190503,000000,19.95,20.48,19.7,20.43,264279,0
+CDXS.US,D,20190506,000000,20.09,20.82,19.84,20.62,290006,0
+CDXS.US,D,20190507,000000,20.28,20.73,18.86,19.27,559644,0
+CDXS.US,D,20190508,000000,19.31,19.58,18.93,19.3,328786,0
+CDXS.US,D,20190509,000000,19.15,19.85,18.86,19.76,352042,0
+CDXS.US,D,20190510,000000,19.64,19.83,19.04,19.76,440224,0
+CDXS.US,D,20190513,000000,19.13,19.4219,18.37,18.47,430890,0
+CDXS.US,D,20190514,000000,18.62,19.16,18.51,19,290452,0
+CDXS.US,D,20190515,000000,18.87,19.58,18.64,19.37,304814,0
+CDXS.US,D,20190516,000000,19.38,19.89,19.38,19.62,290452,0
+CDXS.US,D,20190517,000000,19.4,19.605,18.6991,18.99,297239,0
+CDXS.US,D,20190520,000000,18.92,18.92,18.44,18.74,350290,0
+CDXS.US,D,20190521,000000,18.79,19.33,18.74,19.02,327081,0
+CDXS.US,D,20190522,000000,18.99,19.58,18.91,19.5,336749,0
+CDXS.US,D,20190523,000000,19.19,19.28,18.62,18.74,205077,0
+CDXS.US,D,20190524,000000,18.89,19.25,18.875,19.16,170930,0
+CDXS.US,D,20190528,000000,19.15,19.71,19.08,19.2,392780,0
+CDXS.US,D,20190529,000000,18.94,18.97,18.18,18.19,235906,0
+CDXS.US,D,20190530,000000,18.19,18.57,17.96,18.12,317496,0
+CDXS.US,D,20190531,000000,17.76,18.22,17.42,18.1,368704,0
+CDXS.US,D,20190603,000000,18.12,18.25,17.66,17.93,424772,0
+CDXS.US,D,20190604,000000,18.2,18.32,17.67,18.16,426701,0
+CDXS.US,D,20190605,000000,18.31,18.37,17.93,17.99,437399,0
+CDXS.US,D,20190606,000000,17.97,18.045,16.195,17,945276,0
+CDXS.US,D,20190607,000000,17.01,17.3,16.91,17.02,512452,0
+CDXS.US,D,20190610,000000,17.12,17.74,17.07,17.45,325373,0
+CDXS.US,D,20190611,000000,17.6,17.6,16.95,17.18,343038,0
+CDXS.US,D,20190612,000000,17.16,17.64,17.03,17.62,215801,0
+CDXS.US,D,20190613,000000,17.72,17.91,17.31,17.55,379361,0
+CDXS.US,D,20190614,000000,17.59,17.72,17.32,17.45,211732,0
+CDXS.US,D,20190617,000000,17.46,17.94,17.42,17.79,260900,0
+CDXS.US,D,20190618,000000,17.9,18.49,17.7866,18.29,272337,0
+CDXS.US,D,20190619,000000,18.32,18.76,18.21,18.73,282776,0
+CDXS.US,D,20190620,000000,19.02,19.23,18.58,19.19,588277,0
+CDXS.US,D,20190621,000000,19.04,19.32,18.65,19.26,349111,0
+CDXS.US,D,20190624,000000,19.28,19.28,18.585,18.74,419966,0
+CDXS.US,D,20190625,000000,18.83,18.83,18.42,18.43,496190,0
+CDXS.US,D,20190626,000000,18.43,18.5,18.17,18.3,252677,0
+CDXS.US,D,20190627,000000,18.37,18.62,18.3,18.55,371397,0
+CDXS.US,D,20190628,000000,18.63,18.83,18.4,18.43,905026,0
+CDXS.US,D,20190701,000000,18.71,19,18.45,18.99,558707,0
+CDXS.US,D,20190702,000000,18.93,18.97,18.56,18.86,369730,0
+CDXS.US,D,20190703,000000,19,19,18.69,18.86,225189,0
+CDXS.US,D,20190705,000000,18.75,18.86,18.5,18.59,457675,0
+CDXS.US,D,20190708,000000,18.59,18.67,18.27,18.59,909239,0
+CDXS.US,D,20190709,000000,18.51,18.96,18.45,18.9,369566,0
+CDXS.US,D,20190710,000000,19,19,18.57,18.82,298164,0
+CDXS.US,D,20190711,000000,18.77,18.84,18.36,18.74,365504,0
+CDXS.US,D,20190712,000000,18.7,19.07,18.63,19.01,403661,0
+CDXS.US,D,20190715,000000,18.95,18.99,18.68,18.73,228490,0
+CDXS.US,D,20190716,000000,18.77,19,18.61,18.9,325475,0
+CDXS.US,D,20190717,000000,18.9,18.93,18.65,18.74,265896,0
+CDXS.US,D,20190718,000000,18.72,18.92,18.56,18.84,344567,0
+CDXS.US,D,20190719,000000,18.85,18.93,18.5,18.53,210053,0
+CDXS.US,D,20190722,000000,18.51,18.73,18.38,18.43,178283,0
+CDXS.US,D,20190723,000000,18.5,18.59,18.27,18.5,230254,0
+CDXS.US,D,20190724,000000,18.65,18.7,18.1,18.65,203571,0
+CDXS.US,D,20190725,000000,18.66,18.78,18.35,18.39,460236,0
+CDXS.US,D,20190726,000000,18.51,18.66,18.39,18.57,170782,0
+CDXS.US,D,20190729,000000,18.59,18.77,18.34,18.47,145426,0
+CDXS.US,D,20190730,000000,18.33,18.84,18.33,18.67,185922,0
+CDXS.US,D,20190731,000000,18.68,18.87,18.36,18.37,264930,0
+CDXS.US,D,20190801,000000,18.42,18.63,18.06,18.16,287714,0
+CDXS.US,D,20190802,000000,18.04,18.07,17.42,17.56,384203,0
+CDXS.US,D,20190805,000000,17.25,17.25,16.07,16.65,590188,0
+CDXS.US,D,20190806,000000,16.84,17.08,16.56,16.99,477402,0
+CDXS.US,D,20190807,000000,15.91,16.4396,14.2201,14.26,1567799,0
+CDXS.US,D,20190808,000000,14.35,14.75,14.07,14.16,719334,0
+CDXS.US,D,20190809,000000,14.13,14.64,14.12,14.17,434777,0
+CDXS.US,D,20190812,000000,14.16,14.17,13.54,13.74,528527,0
+CDXS.US,D,20190813,000000,13.6,14.25,13.6,13.79,456432,0
+CDXS.US,D,20190814,000000,13.51,13.95,12.95,13.03,559960,0
+CDXS.US,D,20190815,000000,13.01,13.37,12.806,13.31,550718,0
+CDXS.US,D,20190816,000000,13.5102,13.6536,13.3,13.39,438035,0
+CDXS.US,D,20190819,000000,13.6,13.64,13.11,13.17,231130,0
+CDXS.US,D,20190820,000000,13.3,13.3,12.89,13.01,293459,0
+CDXS.US,D,20190821,000000,13.19,13.25,13.02,13.18,422777,0
+CDXS.US,D,20190822,000000,13.24,13.25,12.68,12.75,642713,0
+CDXS.US,D,20190823,000000,12.96,13.5,12.79,12.84,568553,0
+CDXS.US,D,20190826,000000,13.03,14.14,12.86,13.83,1212305,0
+CDXS.US,D,20190827,000000,13.86,14.06,13.34,13.42,836058,0
+CDXS.US,D,20190828,000000,13.39,13.84,13.38,13.67,843831,0
+CDXS.US,D,20190829,000000,13.69,14.185,13.69,14.03,499077,0
+CDXS.US,D,20190830,000000,14.12,14.36,13.78,14.03,568394,0
+CDXS.US,D,20190903,000000,13.92,14.18,13.76,14.16,831591,0
+CDXS.US,D,20190904,000000,14.38,14.38,13.35,13.51,757456,0
+CDXS.US,D,20190905,000000,13.77,14.23,13.6251,14,759551,0
+CDXS.US,D,20190906,000000,14.03,14.03,13.62,13.7,500450,0
+CDXS.US,D,20190909,000000,13.9,13.9,13.34,13.44,568215,0
+CDXS.US,D,20190910,000000,13.34,14.02,13.06,13.98,822457,0
+CDXS.US,D,20190911,000000,13.98,14.33,13.9,14.24,507365,0
+CDXS.US,D,20190912,000000,14.23,14.3,13.845,14.2,371800,0
+CDXS.US,D,20190913,000000,14.19,14.39,14,14.36,893474,0
+CDXS.US,D,20190916,000000,14.34,14.88,14.2,14.75,587426,0
+CDXS.US,D,20190917,000000,14.74,14.82,14.21,14.6,678497,0
+CDXS.US,D,20190918,000000,14.59,14.77,14.4,14.73,294525,0
+CDXS.US,D,20190919,000000,14.73,15.06,14.62,14.67,290918,0
+CDXS.US,D,20190920,000000,14.62,14.9186,14.6,14.9,402421,0
+CDXS.US,D,20190923,000000,14.76,14.84,14.36,14.51,321574,0
+CDXS.US,D,20190924,000000,14.55,14.55,13.8,13.99,450255,0
+CDXS.US,D,20190925,000000,13.96,14.16,13.66,13.76,395339,0
+CDXS.US,D,20190926,000000,13.72,13.76,13.36,13.535,293488,0
+CDXS.US,D,20190927,000000,13.58,13.845,13.48,13.69,331314,0
+CDXS.US,D,20190930,000000,13.76,13.94,13.52,13.715,357793,0
+CDXS.US,D,20191001,000000,13.74,13.955,13.03,13.13,335175,0
+CDXS.US,D,20191002,000000,13,13.2097,12.775,13.12,724133,0
+CDXS.US,D,20191003,000000,13.06,13.52,13.01,13.51,432548,0
+CDXS.US,D,20191004,000000,13.51,13.89,13.5,13.88,524662,0
+CDXS.US,D,20191007,000000,13.81,13.93,13.5,13.52,435475,0
+CDXS.US,D,20191008,000000,13.42,13.42,12.95,13.17,213571,0
+CDXS.US,D,20191009,000000,13.22,13.32,13.09,13.16,209662,0
+CDXS.US,D,20191010,000000,13.23,13.39,13.08,13.15,196401,0
+CDXS.US,D,20191011,000000,13.3,13.67,13.25,13.41,215796,0
+CDXS.US,D,20191014,000000,13.4,13.47,13.15,13.31,168247,0
+CDXS.US,D,20191015,000000,13.32,13.815,13.2914,13.75,185650,0
+CDXS.US,D,20191016,000000,13.73,13.77,13.4,13.54,168589,0
+CDXS.US,D,20191017,000000,13.65,13.86,13.53,13.85,193706,0
+CDXS.US,D,20191018,000000,13.72,13.81,13.13,13.46,286377,0
+CDXS.US,D,20191021,000000,13.68,13.75,13.41,13.58,274615,0
+CDXS.US,D,20191022,000000,13.69,13.69,13.345,13.44,163005,0
+CDXS.US,D,20191023,000000,13.4,13.6001,13.22,13.43,177768,0
+CDXS.US,D,20191024,000000,13.48,13.49,13.14,13.29,226273,0
+CDXS.US,D,20191025,000000,13.29,13.48,13.2142,13.32,256424,0
+CDXS.US,D,20191028,000000,13.43,13.795,13.43,13.52,277330,0
+CDXS.US,D,20191029,000000,13.52,13.54,13.3756,13.43,222127,0
+CDXS.US,D,20191030,000000,13.46,13.78,13.13,13.73,474330,0
+CDXS.US,D,20191031,000000,13.74,13.8,13.41,13.52,355919,0
+CDXS.US,D,20191101,000000,13.64,14.16,13.54,13.87,340385,0
+CDXS.US,D,20191104,000000,14.07,14.35,13.86,13.92,362679,0
+CDXS.US,D,20191105,000000,13.93,14.07,13.78,14,249164,0
+CDXS.US,D,20191106,000000,14.6,15.93,14.545,15.32,805527,0
+CDXS.US,D,20191107,000000,15.43,15.5725,14.83,15.01,439467,0
+CDXS.US,D,20191108,000000,14.89,15.63,14.8357,15.5,385361,0
+CDXS.US,D,20191111,000000,15.5,15.5,15.1501,15.28,349305,0
+CDXS.US,D,20191112,000000,15.25,15.61,15.17,15.17,255637,0
+CDXS.US,D,20191113,000000,15.08,15.3,15,15.22,251153,0
+CDXS.US,D,20191114,000000,15.19,15.26,14.96,15,204061,0
+CDXS.US,D,20191115,000000,15.1,15.1788,14.79,15.06,262280,0
+CDXS.US,D,20191118,000000,15.02,15.02,14.69,14.79,206696,0
+CDXS.US,D,20191119,000000,14.81,15.055,14.75,14.95,201130,0
+CDXS.US,D,20191120,000000,14.86,15.13,14.79,15.05,412531,0
+CDXS.US,D,20191121,000000,15.14,15.4,14.93,15.39,263860,0
+CDXS.US,D,20191122,000000,15.49,15.51,15.11,15.26,357655,0
+CDXS.US,D,20191125,000000,15.36,15.84,15.27,15.7,361319,0
+CDXS.US,D,20191126,000000,15.7,15.76,15.34,15.51,466185,0
+CDXS.US,D,20191127,000000,15.54,15.76,15.44,15.73,286141,0
+CDXS.US,D,20191129,000000,15.66,15.75,15.51,15.54,173086,0
+CDXS.US,D,20191202,000000,15.55,15.6024,15.36,15.45,337502,0
+CDXS.US,D,20191203,000000,15.27,15.38,15.04,15.18,205345,0
+CDXS.US,D,20191204,000000,15.21,15.37,15.03,15.33,341320,0
+CDXS.US,D,20191205,000000,15.42,15.49,15.19,15.31,193209,0
+CDXS.US,D,20191206,000000,15.5,15.59,15.41,15.53,291841,0
+CDXS.US,D,20191209,000000,15.52,15.65,15.406,15.6,263003,0
+CDXS.US,D,20191210,000000,15.61,15.75,15.46,15.68,232539,0
+CDXS.US,D,20191211,000000,15.76,15.8,15.43,15.58,515617,0
+CDXS.US,D,20191212,000000,15.58,15.905,15.4,15.82,252596,0
+CDXS.US,D,20191213,000000,15.87,16.1,15.7,15.81,194716,0
+CDXS.US,D,20191216,000000,16,16.06,15.79,15.87,247745,0
+CDXS.US,D,20191217,000000,15.89,16.2,15.76,16.1,368026,0
+CDXS.US,D,20191218,000000,16.12,16.16,15.97,16.1,257111,0
+CDXS.US,D,20191219,000000,16.1,16.55,15.92,16.53,278075,0
+CDXS.US,D,20191220,000000,16.53,16.91,16.39,16.765,604538,0
+CDXS.US,D,20191223,000000,16.72,17.1,16.445,16.95,327711,0
+CDXS.US,D,20191224,000000,17,17.08,16.74,16.98,178900,0
+CDXS.US,D,20191226,000000,17,17,16.6,16.82,238126,0
+CDXS.US,D,20191227,000000,16.89,17.14,16.71,17.06,379580,0
+CDXS.US,D,20191230,000000,17.12,17.12,16.045,16.09,369619,0
+CDXS.US,D,20191231,000000,16.03,16.12,15.73,15.99,411882,0
+CDXS.US,D,20200102,000000,16.11,16.47,15.78,16.42,306293,0
+CDXS.US,D,20200103,000000,16.19,16.68,16.08,16.51,351651,0
+CDXS.US,D,20200106,000000,16.29,16.63,16.09,16.595,505513,0
+CDXS.US,D,20200107,000000,16.53,16.7968,16.35,16.66,406736,0
+CDXS.US,D,20200108,000000,16.65,17.26,16.65,17.2,389165,0
+CDXS.US,D,20200109,000000,17.26,17.58,17.2225,17.48,581129,0
+CDXS.US,D,20200110,000000,17.62,18.17,17.54,18.015,539556,0
+CDXS.US,D,20200113,000000,18,18.55,17.96,18.5,298524,0
+CDXS.US,D,20200114,000000,18.41,18.74,18.26,18.6,262296,0
+CDXS.US,D,20200115,000000,18.63,18.87,18.43,18.5,379632,0
+CDXS.US,D,20200116,000000,18.67,18.78,18.5,18.57,347737,0
+CDXS.US,D,20200117,000000,18.61,18.69,17.9938,18.11,338090,0
+CDXS.US,D,20200121,000000,18,18,17.47,17.585,459766,0
+CDXS.US,D,20200122,000000,17.71,17.73,17.47,17.5,271082,0
+CDXS.US,D,20200123,000000,17.49,17.56,16.905,17.13,260138,0
+CDXS.US,D,20200124,000000,17.27,17.34,16.86,16.88,419579,0
+CDXS.US,D,20200127,000000,16.52,16.85,16.32,16.74,547237,0
+CDXS.US,D,20200128,000000,16.86,16.97,16.45,16.46,268374,0
+CDXS.US,D,20200129,000000,16.47,16.61,16.14,16.15,238092,0
+CDXS.US,D,20200130,000000,16.04,16.17,15.73,16.015,235950,0
+CDXS.US,D,20200131,000000,15.94,15.97,15.48,15.68,236039,0
+CDXS.US,D,20200203,000000,15.78,16.06,15.78,16.02,207256,0
+CDXS.US,D,20200204,000000,16.27,16.4099,16.14,16.185,126593,0
+CDXS.US,D,20200205,000000,16.33,16.575,16.27,16.285,253289,0
+CDXS.US,D,20200206,000000,16.45,16.48,16.2,16.36,353719,0
+CDXS.US,D,20200207,000000,16.31,16.31,15.81,15.88,257335,0
+CDXS.US,D,20200210,000000,15.79,15.905,15.61,15.73,155813,0
+CDXS.US,D,20200211,000000,15.81,16.22,13.9846,14.43,1607961,0
+CDXS.US,D,20200212,000000,14.2,14.39,13.97,14.3,652273,0
+CDXS.US,D,20200213,000000,14.11,14.35,13.93,14.06,297142,0
+CDXS.US,D,20200214,000000,14.01,14.09,13.9201,14.03,185746,0
+CDXS.US,D,20200218,000000,13.98,14.28,13.92,14.135,258573,0
+CDXS.US,D,20200219,000000,14.1,14.18,13.94,13.975,248524,0
+CDXS.US,D,20200220,000000,13.9,14.09,13.82,14.07,306651,0
+CDXS.US,D,20200221,000000,14.04,14.09,13.84,14,414804,0
+CDXS.US,D,20200224,000000,13.56,13.63,13.13,13.51,301345,0
+CDXS.US,D,20200225,000000,13.55,13.59,12.89,12.95,313306,0
+CDXS.US,D,20200226,000000,12.96,13.22,12.86,12.98,326474,0
+CDXS.US,D,20200227,000000,12.8,13.38,12.46,13.27,560543,0
+CDXS.US,D,20200228,000000,12.42,12.72,10.6249,11.65,1488673,0
+CDXS.US,D,20200302,000000,11.68,11.69,11.245,11.61,497590,0
+CDXS.US,D,20200303,000000,11.63,11.98,11.27,11.4,537552,0
+CDXS.US,D,20200304,000000,11.52,12.14,11.39,12.04,513944,0
+CDXS.US,D,20200305,000000,11.78,11.98,11.66,11.95,429424,0
+CDXS.US,D,20200306,000000,11.56,12.1,11.52,12.07,377084,0
+CDXS.US,D,20200309,000000,11.55,11.79,11.15,11.43,337046,0
+CDXS.US,D,20200310,000000,11.86,11.93,10.76,11.17,599123,0
+CDXS.US,D,20200311,000000,10.81,11.01,9.92,10.12,497229,0
+CDXS.US,D,20200312,000000,9.31,9.85,8.77,9.04,764297,0
+CDXS.US,D,20200313,000000,9.59,9.88,8.43,9.8,408144,0
+CDXS.US,D,20200316,000000,8.67,9.33,8.67,8.78,481314,0
+CDXS.US,D,20200317,000000,9,10.33,8.51,10.29,557328,0
+CDXS.US,D,20200318,000000,9.7,10.28,8.8221,9.12,428758,0
+CDXS.US,D,20200319,000000,9.16,10.23,8.94,9.45,339966,0
+CDXS.US,D,20200320,000000,9.59,9.725,8.77,8.98,695970,0
+CDXS.US,D,20200323,000000,9.12,10.22,9,9.97,663840,0
+CDXS.US,D,20200324,000000,10.4,11.23,10.4,11.2,410961,0
+CDXS.US,D,20200325,000000,11.15,11.4899,9.94,10.11,414526,0
+CDXS.US,D,20200326,000000,10.2,10.7699,9.81,10.5,327958,0
+CDXS.US,D,20200327,000000,10.05,10.38,9.33,10.31,381900,0
+CDXS.US,D,20200330,000000,10.37,10.95,10.1475,10.9,375199,0
+CDXS.US,D,20200331,000000,10.87,11.33,10.66,11.16,551225,0
+CDXS.US,D,20200401,000000,10.78,11.14,10.4,10.55,403436,0
+CDXS.US,D,20200402,000000,10.47,10.83,10.23,10.4,315632,0
+CDXS.US,D,20200403,000000,10.36,10.74,9.53,9.8,298430,0
+CDXS.US,D,20200406,000000,9.95,10.53,9.89,10.45,289704,0
+CDXS.US,D,20200407,000000,10.59,10.88,9.98,10.12,389044,0
+CDXS.US,D,20200408,000000,10.26,10.67,9.91,10.56,246353,0
+CDXS.US,D,20200409,000000,10.71,10.945,10.47,10.65,331878,0
+CDXS.US,D,20200413,000000,10.61,11.1,10.47,10.93,354379,0
+CDXS.US,D,20200414,000000,11.04,11.49,10.92,11.12,294746,0
+CDXS.US,D,20200415,000000,10.74,11.0299,10.01,10.33,274440,0
+CDXS.US,D,20200416,000000,10.37,10.47,10.0339,10.43,269198,0
+CDXS.US,D,20200417,000000,10.87,10.96,10.56,10.87,321773,0
+CDXS.US,D,20200420,000000,10.71,11.39,10.71,11,223040,0
+CDXS.US,D,20200421,000000,10.58,10.88,10.4,10.75,256803,0
+CDXS.US,D,20200422,000000,10.95,11.1,10.43,10.87,222747,0
+CDXS.US,D,20200423,000000,10.9,11.316,10.87,11.24,260671,0
+CDXS.US,D,20200424,000000,11.25,11.25,10.77,10.83,274140,0
+CDXS.US,D,20200427,000000,10.91,11.87,10.91,11.5,319382,0
+CDXS.US,D,20200428,000000,11.76,11.79,11.06,11.33,492208,0
+CDXS.US,D,20200429,000000,11.58,11.95,11.24,11.81,549508,0
+CDXS.US,D,20200430,000000,11.52,11.86,11.37,11.61,371058,0
+CDXS.US,D,20200501,000000,11.39,11.39,10.72,11.02,370842,0
+CDXS.US,D,20200504,000000,11,11.28,10.8,11.14,328352,0
+CDXS.US,D,20200505,000000,11.43,12.1,11.24,11.79,367267,0
+CDXS.US,D,20200506,000000,11.93,12.24,11.71,11.96,311427,0
+CDXS.US,D,20200507,000000,12.03,12.63,12.03,12.28,275059,0
+CDXS.US,D,20200508,000000,12.43,12.79,11.88,12.23,313699,0
+CDXS.US,D,20200511,000000,11.98,12.21,11.67,11.96,391197,0
+CDXS.US,D,20200512,000000,11.99,12.19,11.6,11.61,552583,0
+CDXS.US,D,20200513,000000,11.53,11.64,10.86,11.19,409691,0
+CDXS.US,D,20200514,000000,10.94,11.25,10.55,10.76,792467,0
+CDXS.US,D,20200515,000000,10.84,11.14,10.7,11.1,361860,0
+CDXS.US,D,20200518,000000,11.46,11.92,11.415,11.58,758777,0
+CDXS.US,D,20200519,000000,11.52,11.58,11.14,11.15,612891,0
+CDXS.US,D,20200520,000000,11.35,11.555,11.17,11.41,583862,0
+CDXS.US,D,20200521,000000,11.33,11.42,11.088,11.13,337524,0
+CDXS.US,D,20200522,000000,11.14,11.25,10.82,11.21,551344,0
+CDXS.US,D,20200526,000000,11.46,12.54,11.39,12.35,945974,0
+CDXS.US,D,20200527,000000,12.5,12.5346,12.14,12.3,572318,0
+CDXS.US,D,20200528,000000,12.45,12.85,12.44,12.61,341215,0
+CDXS.US,D,20200529,000000,12.52,12.65,12.12,12.42,386962,0
+CDXS.US,D,20200601,000000,12.37,12.56,12.17,12.35,462113,0
+CDXS.US,D,20200602,000000,12.53,12.93,12.47,12.77,323564,0
+CDXS.US,D,20200603,000000,12.86,13.175,12.38,12.42,519373,0
+CDXS.US,D,20200604,000000,12.38,12.72,12.27,12.3,410653,0
+CDXS.US,D,20200605,000000,12.52,12.8,12.16,12.22,483575,0
+CDXS.US,D,20200608,000000,12.26,12.67,12.14,12.58,485264,0
+CDXS.US,D,20200609,000000,12.43,12.54,12.12,12.16,384074,0
+CDXS.US,D,20200610,000000,12.25,12.45,12.13,12.27,492923,0
+CDXS.US,D,20200611,000000,11.9,11.9,10.2799,10.34,477299,0
+CDXS.US,D,20200612,000000,10.69,10.87,10.5,10.74,419078,0
+CDXS.US,D,20200615,000000,10.51,11.17,10.495,11.07,567587,0
+CDXS.US,D,20200616,000000,11.38,11.58,11.08,11.17,325036,0
+CDXS.US,D,20200617,000000,11.26,11.28,10.75,10.8,281698,0
+CDXS.US,D,20200618,000000,10.7,10.86,10.31,10.39,208979,0
+CDXS.US,D,20200619,000000,10.49,10.89,10.46,10.84,525819,0
+CDXS.US,D,20200622,000000,10.75,10.97,10.48,10.91,337007,0
+CDXS.US,D,20200623,000000,11.06,11.36,10.92,11.12,253279,0
+CDXS.US,D,20200624,000000,11.05,11.37,10.54,10.64,545002,0
+CDXS.US,D,20200625,000000,10.56,11.37,10.54,11.35,565785,0
+CDXS.US,D,20200626,000000,11.26,11.3,10.58,10.6,670716,0
+CDXS.US,D,20200629,000000,10.93,11.22,10.6,11.09,484784,0
+CDXS.US,D,20200630,000000,11.08,11.505,10.97,11.4,701847,0
+CDXS.US,D,20200701,000000,11.41,11.75,11.07,11.67,337505,0
+CDXS.US,D,20200702,000000,11.81,12.22,11.8,12.07,342242,0
+CDXS.US,D,20200706,000000,12.29,12.47,12.1,12.39,240354,0
+CDXS.US,D,20200707,000000,12.26,12.66,12.23,12.31,301499,0
+CDXS.US,D,20200708,000000,12.31,12.4574,11.91,12,627595,0
+CDXS.US,D,20200709,000000,12.06,12.27,11.81,11.89,370879,0
+CDXS.US,D,20200710,000000,11.93,12.05,11.4,11.46,550305,0
+CDXS.US,D,20200713,000000,11.63,11.92,11.45,11.46,834132,0
+CDXS.US,D,20200714,000000,11.4,11.47,10.94,11.21,300898,0
+CDXS.US,D,20200715,000000,11.52,12.75,11.52,12.62,615651,0
+CDXS.US,D,20200716,000000,12.61,12.62,12.11,12.34,248186,0
+CDXS.US,D,20200717,000000,12.31,12.96,12.31,12.75,233041,0
+CDXS.US,D,20200720,000000,12.66,12.98,12.62,12.67,161715,0
+CDXS.US,D,20200721,000000,12.86,12.92,12.48,12.56,260124,0
+CDXS.US,D,20200722,000000,12.43,12.7,12.15,12.23,145335,0
+CDXS.US,D,20200723,000000,12.14,12.27,11.91,12.08,214167,0
+CDXS.US,D,20200724,000000,11.97,11.97,11.36,11.43,201230,0
+CDXS.US,D,20200727,000000,11.46,11.895,11.42,11.82,199731,0
+CDXS.US,D,20200728,000000,11.78,11.84,11.55,11.56,183057,0
+CDXS.US,D,20200729,000000,11.65,11.82,11.37,11.73,294336,0
+CDXS.US,D,20200730,000000,11.5,11.8,11.24,11.72,620283,0
+CDXS.US,D,20200731,000000,11.71,11.86,11.46,11.83,327271,0
+CDXS.US,D,20200803,000000,11.83,12.285,11.83,12.16,310435,0
+CDXS.US,D,20200804,000000,12.21,12.33,12.04,12.25,273596,0
+CDXS.US,D,20200805,000000,12.39,12.9,12.37,12.87,329782,0
+CDXS.US,D,20200806,000000,12.95,13.17,12.71,12.85,225844,0
+CDXS.US,D,20200807,000000,12.97,14.62,12.96,13.75,552678,0
+CDXS.US,D,20200810,000000,13.84,13.9,13.18,13.25,447694,0
+CDXS.US,D,20200811,000000,13.45,13.66,13,13.12,442236,0
+CDXS.US,D,20200812,000000,13.34,13.55,13.26,13.37,241917,0
+CDXS.US,D,20200813,000000,13.41,13.55,13.26,13.42,159469,0
+CDXS.US,D,20200814,000000,13.3,13.42,13.17,13.305,157766,0
+CDXS.US,D,20200817,000000,13.32,13.71,13.31,13.56,154545,0
+CDXS.US,D,20200818,000000,13.66,13.66,13.23,13.47,251769,0
+CDXS.US,D,20200819,000000,13.51,13.74,13.37,13.58,172833,0
+CDXS.US,D,20200820,000000,13.45,13.7,13.45,13.56,188290,0
+CDXS.US,D,20200821,000000,13.52,13.55,13.26,13.35,207797,0
+CDXS.US,D,20200824,000000,13.49,13.49,12.9,13.16,391595,0
+CDXS.US,D,20200825,000000,13.23,13.44,13.15,13.36,245141,0
+CDXS.US,D,20200826,000000,13.38,13.38,13.05,13.21,189612,0
+CDXS.US,D,20200827,000000,13.34,13.37,12.92,13.34,262710,0
+CDXS.US,D,20200828,000000,13.47,13.8,13.29,13.8,277130,0
+CDXS.US,D,20200831,000000,13.78,14.055,13.46,13.8,313898,0
+CDXS.US,D,20200901,000000,13.85,13.85,13.465,13.71,254169,0
+CDXS.US,D,20200902,000000,13.78,13.87,13.6069,13.82,236179,0
+CDXS.US,D,20200903,000000,13.83,13.83,12.825,12.94,295897,0
+CDXS.US,D,20200904,000000,13.13,13.53,12.19,12.24,242935,0
+CDXS.US,D,20200908,000000,12.06,12.35,11.6,12.01,253923,0
+CDXS.US,D,20200909,000000,12.1,12.21,11.76,11.82,293777,0
+CDXS.US,D,20200910,000000,11.83,12.14,11.65,11.67,155030,0
+CDXS.US,D,20200911,000000,11.7,11.81,11.29,11.41,264922,0
+CDXS.US,D,20200914,000000,11.62,12.05,11.53,12,268845,0
+CDXS.US,D,20200915,000000,12.1,12.2,11.735,12.03,198852,0
+CDXS.US,D,20200916,000000,12.14,12.54,12,12.33,278986,0
+CDXS.US,D,20200917,000000,12.12,12.15,11.82,12.01,225703,0
+CDXS.US,D,20200918,000000,12.17,12.2,11.78,12.18,586097,0
+CDXS.US,D,20200921,000000,11.89,11.94,11.53,11.65,403737,0
+CDXS.US,D,20200922,000000,11.68,12.01,11.485,11.97,200443,0
+CDXS.US,D,20200923,000000,11.97,12.14,11.73,11.78,213217,0
+CDXS.US,D,20200924,000000,11.8,11.9,11.48,11.68,308238,0
+CDXS.US,D,20200925,000000,11.67,12.01,11.67,11.81,287510,0
+CDXS.US,D,20200928,000000,11.94,12.25,11.83,12.09,491887,0
+CDXS.US,D,20200929,000000,12.04,12.15,11.81,12,275566,0
+CDXS.US,D,20200930,000000,12.05,12.17,11.73,11.74,312676,0
+CDXS.US,D,20201001,000000,11.75,12.29,11.555,12.14,304983,0
+CDXS.US,D,20201002,000000,11.83,12.06,11.6,11.7,301450,0
+CDXS.US,D,20201005,000000,11.8,12.3,11.8,12.28,146840,0
+CDXS.US,D,20201006,000000,12.43,13.1,12.405,12.64,617792,0
+CDXS.US,D,20201007,000000,12.82,13.02,12.51,12.69,335279,0
+CDXS.US,D,20201008,000000,12.94,13.65,12.84,13.55,388642,0
+CDXS.US,D,20201009,000000,13.64,13.8779,13.31,13.82,386369,0
+CDXS.US,D,20201012,000000,13.665,14.4,13.665,14.26,299683,0
+CDXS.US,D,20201013,000000,14.1,14.79,14.1,14.76,431325,0
+CDXS.US,D,20201014,000000,14.91,15,14.08,14.12,503360,0
+CDXS.US,D,20201015,000000,14.02,14.15,13.5,13.61,187955,0
+CDXS.US,D,20201016,000000,13.62,14.11,13.62,14.07,206139,0
+CDXS.US,D,20201019,000000,14.2,14.7,14.09,14.26,339889,0
+CDXS.US,D,20201020,000000,14.35,14.515,13.97,14.05,172778,0
+CDXS.US,D,20201021,000000,14.09,14.14,13.8,13.93,137641,0
+CDXS.US,D,20201022,000000,14.02,14.28,13.84,14.21,213432,0
+CDXS.US,D,20201023,000000,14.36,14.47,14.18,14.415,273740,0
+CDXS.US,D,20201026,000000,14.24,14.52,13.87,13.98,223645,0
+CDXS.US,D,20201027,000000,13.93,14.51,13.93,14.4,216335,0
+CDXS.US,D,20201028,000000,14.13,14.25,13.48,13.57,226628,0
+CDXS.US,D,20201029,000000,13.58,13.845,13.4,13.71,404671,0
+CDXS.US,D,20201030,000000,13.54,13.7765,13.15,13.31,260833,0
+CDXS.US,D,20201102,000000,13.35,13.5584,12.79,12.97,313721,0
+CDXS.US,D,20201103,000000,13.13,13.68,13.105,13.56,276982,0
+CDXS.US,D,20201104,000000,13.45,14.25,13.43,14.17,279063,0
+CDXS.US,D,20201105,000000,14.43,14.79,14.03,14.51,334573,0
+CDXS.US,D,20201106,000000,14.75,14.75,14.145,14.5,253917,0
+CDXS.US,D,20201109,000000,14.8,15.78,14.5,15.51,538843,0
+CDXS.US,D,20201110,000000,15.66,15.88,15.17,15.46,351025,0
+CDXS.US,D,20201111,000000,15.66,15.68,14.94,15.33,366693,0
+CDXS.US,D,20201112,000000,15.18,15.43,14.96,15.24,385627,0
+CDXS.US,D,20201113,000000,15.49,15.71,15.25,15.62,317758,0
+CDXS.US,D,20201116,000000,15.87,15.93,15.6,15.85,377194,0
+CDXS.US,D,20201117,000000,15.75,16.17,15.46,16.14,306426,0
+CDXS.US,D,20201118,000000,16.2,16.47,16.14,16.24,302194,0
+CDXS.US,D,20201119,000000,16.18,16.46,15.96,16.46,271248,0
+CDXS.US,D,20201120,000000,16.32,17.44,16.32,17.35,458527,0
+CDXS.US,D,20201123,000000,17.5,17.8962,17.24,17.38,351448,0
+CDXS.US,D,20201124,000000,17.63,18.01,17.43,17.9,297013,0
+CDXS.US,D,20201125,000000,17.87,17.92,17.5,17.86,208997,0
+CDXS.US,D,20201127,000000,17.71,18.03,17.335,18.01,179731,0
+CDXS.US,D,20201130,000000,18.06,18.61,17.84,18.52,262162,0
+CDXS.US,D,20201201,000000,18.7,19.3,18.42,19.05,588560,0
+CDXS.US,D,20201202,000000,18.98,19.16,18.74,18.88,136794,0
+CDXS.US,D,20201203,000000,18.15,18.4,16.9,17.04,2254480,0
+CDXS.US,D,20201204,000000,17.06,17.67,17.03,17.56,401261,0
+CDXS.US,D,20201207,000000,17.63,18.36,17.38,17.96,505178,0
+CDXS.US,D,20201208,000000,17.97,18.32,17.81,18.04,419957,0
+CDXS.US,D,20201209,000000,18.08,18.18,16.99,17.165,343025,0
+CDXS.US,D,20201210,000000,17.19,17.73,17,17.66,637170,0
+CDXS.US,D,20201211,000000,17.52,18.08,17.415,17.55,795796,0
+CDXS.US,D,20201214,000000,18.8,19.69,18.58,18.84,965871,0
+CDXS.US,D,20201215,000000,18.94,19.31,18.8,19.31,673147,0
+CDXS.US,D,20201216,000000,19.62,19.99,19.12,19.25,658667,0
+CDXS.US,D,20201217,000000,19.57,19.93,19.2609,19.81,512318,0
+CDXS.US,D,20201218,000000,20.43,20.43,19.48,19.56,2634992,0
+CDXS.US,D,20201221,000000,19.73,20.42,19.2301,20.15,1293605,0
+CDXS.US,D,20201222,000000,20.6,23.46,20.5,23.41,1765661,0
+CDXS.US,D,20201223,000000,23.44,23.8888,22.78,22.79,925805,0
+CDXS.US,D,20201224,000000,22.99,23.05,22.45,22.67,225391,0
+CDXS.US,D,20201228,000000,22.93,23.35,22.4,22.48,643936,0
+CDXS.US,D,20201229,000000,22.68,22.75,20.9,21.66,729303,0
+CDXS.US,D,20201230,000000,22,22.7329,21.93,22.69,539118,0
+CDXS.US,D,20201231,000000,22.52,22.86,21.58,21.83,510159,0
+CDXS.US,D,20210104,000000,22.32,22.59,20.65,21.43,1066220,0
+CDXS.US,D,20210105,000000,21.26,21.91,21.05,21.09,686483,0
+CDXS.US,D,20210106,000000,20.71,21.73,20.56,21.51,737435,0
+CDXS.US,D,20210107,000000,21.88,23.35,21.55,23.28,625776,0
+CDXS.US,D,20210108,000000,23.66,24.4,23.24,23.56,760720,0
+CDXS.US,D,20210111,000000,23.28,23.61,22.51,22.66,423749,0
+CDXS.US,D,20210112,000000,22.66,22.77,22.06,22.4,447652,0
+CDXS.US,D,20210113,000000,22.45,23.6936,22.17,23.3,406541,0
+CDXS.US,D,20210114,000000,23.26,25.9,23.26,25.65,870441,0
+CDXS.US,D,20210115,000000,25.25,26,24.56,25.3,669531,0
+CDXS.US,D,20210119,000000,25.81,26.9,25.81,26.4,752496,0
+CDXS.US,D,20210120,000000,26.54,27.1,25.47,25.57,682430,0
+CDXS.US,D,20210121,000000,25.54,25.92,24.71,25.57,546370,0
+CDXS.US,D,20210122,000000,25.39,26.24,25.13,25.96,825335,0
+CDXS.US,D,20210125,000000,25.95,26.48,24.3601,25.08,683330,0
+CDXS.US,D,20210126,000000,26,26,24.6,24.74,510592,0
+CDXS.US,D,20210127,000000,24.22,24.5,22.06,22.17,1124839,0
+CDXS.US,D,20210128,000000,23.31,24.04,22.73,23.43,672527,0
+CDXS.US,D,20210129,000000,23.5392,24.3988,23.08,23.29,645212,0
+CDXS.US,D,20210201,000000,23.5,24,23.21,23.91,1066120,0
+CDXS.US,D,20210202,000000,24.93,27.8,24.93,27.54,2116803,0
+CDXS.US,D,20210203,000000,27.47,28.795,27.23,27.99,759344,0
+CDXS.US,D,20210204,000000,28.5,29,27.53,27.9,528488,0
+CDXS.US,D,20210205,000000,28.28,28.28,26.76,27.75,520864,0
+CDXS.US,D,20210208,000000,28.2,28.93,27.88,28.8,570808,0
+CDXS.US,D,20210209,000000,28.92,29.56,28.22,28.43,405882,0
+CDXS.US,D,20210210,000000,28.62,29.24,27.44,27.9,518361,0
+CDXS.US,D,20210211,000000,27.9,28.2,25.6431,26.67,770438,0
+CDXS.US,D,20210212,000000,26.11,27.19,26.03,26.31,470373,0
+CDXS.US,D,20210216,000000,26.88,27.07,26.05,26.16,602805,0
+CDXS.US,D,20210217,000000,25.67,26,24.75,25.7,614298,0
+CDXS.US,D,20210218,000000,24.92,25.22,23.93,24.62,500495,0
+CDXS.US,D,20210219,000000,24.95,26.2,24.76,25.775,638638,0
+CDXS.US,D,20210222,000000,25.25,26.54,24.86,25.08,789484,0
+CDXS.US,D,20210223,000000,22.17,22.17,21.28,22.17,934184,0
+CDXS.US,D,20210224,000000,23.3,23.65,22.21,22.89,518167,0
+CDXS.US,D,20210225,000000,22.54,22.99,20.84,21.24,767401,0
+CDXS.US,D,20210226,000000,22.15,23.19,20.64,22.11,828559,0
+CDXS.US,D,20210301,000000,23.07,24.13,22.63,23.48,564840,0
+CDXS.US,D,20210302,000000,23.48,23.6,22.48,22.6,416313,0
+CDXS.US,D,20210303,000000,22.48,22.69,20.83,20.86,809860,0
+CDXS.US,D,20210304,000000,20.54,20.95,19.25,20.01,1278845,0
+CDXS.US,D,20210305,000000,20.41,20.45,18.28,19.51,1031722,0
+CDXS.US,D,20210308,000000,19.85,20.13,18,18.08,1234710,0
+CDXS.US,D,20210309,000000,18.89,20.31,18.73,19.8,1091223,0
+CDXS.US,D,20210310,000000,19.8,21.34,19.8,20.24,737883,0
+CDXS.US,D,20210311,000000,20.43,21.66,20.43,21.59,531275,0
+CDXS.US,D,20210312,000000,21.23,21.57,19.95,21.02,563917,0
+CDXS.US,D,20210315,000000,21,22.54,20.57,22.25,493743,0
+CDXS.US,D,20210316,000000,22.56,22.9,21.26,21.83,486548,0
+CDXS.US,D,20210317,000000,21.33,22.78,20.96,22.14,447712,0
+CDXS.US,D,20210318,000000,21.83,21.9863,20.63,20.75,417830,0
+CDXS.US,D,20210319,000000,20.68,21.91,20.42,21.48,1004405,0
+CDXS.US,D,20210322,000000,21.69,22.82,21.41,22.5,674545,0
+CDXS.US,D,20210323,000000,22.78,22.87,21.66,21.95,957316,0
+CDXS.US,D,20210324,000000,22.1,22.64,20.23,20.31,875802,0
+CDXS.US,D,20210325,000000,19.78,21.1,19.48,21,601371,0
+CDXS.US,D,20210326,000000,21.18,21.65,20.05,20.7,560621,0
+CDXS.US,D,20210329,000000,20.46,20.69,19.45,19.69,420706,0
+CDXS.US,D,20210330,000000,19.41,21.32,19.14,21.06,890781,0
+CDXS.US,D,20210331,000000,21.42,23.23,21.18,22.89,822976,0
+CDXS.US,D,20210401,000000,23.15,25.229,22.71,24.3,1056236,0
+CDXS.US,D,20210405,000000,24.52,25.14,23.96,25.06,621872,0
+CDXS.US,D,20210406,000000,25.48,25.96,24.95,25.46,936315,0
+CDXS.US,D,20210407,000000,25.26,25.31,23.66,23.82,618943,0
+CDXS.US,D,20210408,000000,24.13,24.65,23.67,24.62,1007298,0
+CDXS.US,D,20210409,000000,24.62,24.74,23.64,24,390072,0
+CDXS.US,D,20210412,000000,24.725,24.92,23.42,23.47,554344,0
+CDXS.US,D,20210413,000000,23.56,24.4,23.5,24.2,333753,0
+CDXS.US,D,20210414,000000,24.29,25.48,24.27,24.53,470045,0
+CDXS.US,D,20210415,000000,24.77,24.89,24.08,24.55,354334,0
+CDXS.US,D,20210416,000000,24.5,24.68,23.15,23.6,330390,0
+CDXS.US,D,20210419,000000,23.31,23.62,22.59,23.2,295035,0
+CDXS.US,D,20210420,000000,23.02,23.19,21.98,22.89,299368,0
+CDXS.US,D,20210421,000000,22.84,23.96,22.47,23.9,282455,0
+CDXS.US,D,20210422,000000,24.22,24.7,23.76,23.88,380929,0
+CDXS.US,D,20210423,000000,23.9,24.56,23.82,24.07,406329,0
+CDXS.US,D,20210426,000000,24.3,25.16,24.05,25.04,337386,0
+CDXS.US,D,20210427,000000,25.04,25.44,24.18,24.49,220588,0
+CDXS.US,D,20210428,000000,24.23,25.05,23.875,24.7,268717,0
+CDXS.US,D,20210429,000000,24.87,24.87,23.2,23.65,282207,0
+CDXS.US,D,20210430,000000,23.41,24.23,22.91,23.18,758675,0
+CDXS.US,D,20210503,000000,23.34,23.46,22.28,22.35,460753,0
+CDXS.US,D,20210504,000000,22.05,22.05,20.53,20.73,567449,0
+CDXS.US,D,20210505,000000,20.84,21.125,20.06,20.36,378740,0
+CDXS.US,D,20210506,000000,20.2,20.37,18.49,19.82,955792,0
+CDXS.US,D,20210507,000000,20.4,21.39,19.04,19.34,694844,0
+CDXS.US,D,20210510,000000,18.95,18.95,17.03,17.48,856779,0
+CDXS.US,D,20210511,000000,16.61,18.76,16.55,18.34,605606,0
+CDXS.US,D,20210512,000000,17.92,18.48,17.73,17.79,632596,0
+CDXS.US,D,20210513,000000,18.05,18.36,17.12,17.59,680729,0
+CDXS.US,D,20210514,000000,17.68,18.39,17.53,18.29,844458,0
+CDXS.US,D,20210517,000000,18.23,18.56,17.76,18.18,401179,0
+CDXS.US,D,20210518,000000,17.83,19.24,17.8,18.68,400408,0
+CDXS.US,D,20210519,000000,18.12,19.12,17.86,18.95,392981,0
+CDXS.US,D,20210520,000000,19.24,19.77,18.935,19.63,289283,0
+CDXS.US,D,20210521,000000,19.91,20.09,19.55,19.56,315726,0
+CDXS.US,D,20210524,000000,19.92,20,19.53,19.65,423568,0
+CDXS.US,D,20210525,000000,19.69,20.35,19.66,19.74,390528,0
+CDXS.US,D,20210526,000000,19.72,20.3301,19.69,20.22,269131,0
+CDXS.US,D,20210527,000000,20.24,20.42,19.83,20.38,353844,0
+CDXS.US,D,20210528,000000,20.46,20.855,20.27,20.5,594899,0
+CDXS.US,D,20210601,000000,20.52,20.7,20.14,20.62,411438,0
+CDXS.US,D,20210602,000000,20.63,20.7449,20.08,20.53,589435,0
+CDXS.US,D,20210603,000000,20.37,20.395,19.54,19.87,282646,0
+CDXS.US,D,20210604,000000,20.15,20.6,20.05,20.28,317439,0
+CDXS.US,D,20210607,000000,20.4,21.39,20.31,21.2,493032,0
+CDXS.US,D,20210608,000000,21.44,21.51,20.5,20.83,309377,0
+CDXS.US,D,20210609,000000,20.99,21.57,20.86,21.2,383644,0
+CDXS.US,D,20210610,000000,21.19,22.12,20.93,21.86,497289,0
+CDXS.US,D,20210611,000000,22.13,22.5,21.71,21.94,265717,0
+CDXS.US,D,20210614,000000,22,22.28,21.46,21.54,270916,0
+CDXS.US,D,20210615,000000,21.61,21.626,20.68,20.85,265876,0
+CDXS.US,D,20210616,000000,20.65,20.695,19.63,19.88,430041,0
+CDXS.US,D,20210617,000000,19.66,19.93,19.385,19.64,778865,0
+CDXS.US,D,20210618,000000,20.09,22.18,19.75,22.12,1102993,0
+CDXS.US,D,20210621,000000,22,22.02,21.1,21.26,407154,0
+CDXS.US,D,20210622,000000,21.16,21.24,20.2,20.93,335127,0
+CDXS.US,D,20210623,000000,21.13,21.76,20.89,21.33,299910,0
+CDXS.US,D,20210624,000000,21.67,22.4,21.61,22.33,320438,0
+CDXS.US,D,20210625,000000,22.5,22.7,22.06,22.54,703173,0
+CDXS.US,D,20210628,000000,22.95,23.92,22.89,23.68,510115,0
+CDXS.US,D,20210629,000000,23.69,24.235,23.51,23.91,324649,0
+CDXS.US,D,20210630,000000,23.87,23.92,22.51,22.66,347978,0
+CDXS.US,D,20210701,000000,22.81,23.112,22.13,22.59,291929,0
+CDXS.US,D,20210702,000000,22.75,22.79,21.95,22.1,180868,0
+CDXS.US,D,20210706,000000,22.14,22.71,21.65,22.17,299456,0
+CDXS.US,D,20210707,000000,22.27,22.63,21.13,21.6,244533,0
+CDXS.US,D,20210708,000000,21.01,21.83,20.57,21.71,280482,0
+CDXS.US,D,20210709,000000,21.71,22.6,21.71,22.41,321361,0
+CDXS.US,D,20210712,000000,22.3,22.64,21.71,22.06,231171,0
+CDXS.US,D,20210713,000000,22.01,22.135,21.07,21.11,298188,0
+CDXS.US,D,20210714,000000,21.21,21.225,19.62,19.88,662832,0
+CDXS.US,D,20210715,000000,19.84,20.205,18.87,19.65,409992,0
+CDXS.US,D,20210716,000000,19.94,20.06,19.13,19.7,334690,0
+CDXS.US,D,20210719,000000,19.26,20.56,19.08,19.95,315139,0
+CDXS.US,D,20210720,000000,20.12,21,19.95,20.91,349702,0
+CDXS.US,D,20210721,000000,21.04,21.32,20.41,21.32,326043,0
+CDXS.US,D,20210722,000000,21.42,21.7867,20.86,21.21,165134,0
+CDXS.US,D,20210723,000000,21.3,21.38,20.571,20.95,158338,0
+CDXS.US,D,20210726,000000,21.07,21.56,20.28,20.38,194603,0
+CDXS.US,D,20210727,000000,20.38,20.47,19.46,19.99,345884,0
+CDXS.US,D,20210728,000000,20.11,21.48,20.11,21.24,331621,0
+CDXS.US,D,20210729,000000,21.35,21.67,21.12,21.33,258749,0
+CDXS.US,D,20210730,000000,21.2,21.72,20.89,21.16,332310,0
+CDXS.US,D,20210802,000000,21.36,21.51,20.8816,21.32,198119,0
+CDXS.US,D,20210803,000000,21.36,21.9,21.08,21.61,532435,0
+CDXS.US,D,20210804,000000,21.43,22,21.14,21.6,299092,0
+CDXS.US,D,20210805,000000,21.64,22.82,21.38,22.65,416552,0
+CDXS.US,D,20210806,000000,23.84,26.24,23.52,25.32,748523,0
+CDXS.US,D,20210809,000000,25.13,26.35,24.81,26.15,400462,0
+CDXS.US,D,20210810,000000,25.94,26.32,25.455,25.61,321589,0
+CDXS.US,D,20210811,000000,25.82,25.98,24.85,25.37,255296,0
+CDXS.US,D,20210812,000000,25.36,25.44,24.19,24.24,553110,0
+CDXS.US,D,20210813,000000,24.04,24.25,23.5,23.73,357967,0
+CDXS.US,D,20210816,000000,23.67,23.67,22.8,23.18,250046,0
+CDXS.US,D,20210817,000000,22.86,23.1,22.36,23.04,328385,0
+CDXS.US,D,20210818,000000,23.17,23.81,23,23.27,185863,0
+CDXS.US,D,20210819,000000,23.02,23.17,21.94,22.06,477465,0
+CDXS.US,D,20210820,000000,21.94,22.96,21.2077,22.84,209723,0
+CDXS.US,D,20210823,000000,23.16,24.05,23.16,23.96,194047,0
+CDXS.US,D,20210824,000000,24.16,24.83,23.53,24.63,396601,0
+CDXS.US,D,20210825,000000,24.67,26.22,24.48,25.92,299363,0
+CDXS.US,D,20210826,000000,25.9,26.13,25.1,25.34,454688,0
+CDXS.US,D,20210827,000000,25.41,27.14,25.29,26.65,363343,0
+CDXS.US,D,20210830,000000,26.69,27.12,26.32,26.42,233328,0
+CDXS.US,D,20210831,000000,26.4,27.12,25.87,27.02,314653,0
+CDXS.US,D,20210901,000000,27.05,27.95,26.73,27.95,300248,0
+CDXS.US,D,20210902,000000,28.02,28.785,27.88,27.99,289049,0
+CDXS.US,D,20210903,000000,27.84,28.3,27.45,27.9,271118,0
+CDXS.US,D,20210907,000000,27.85,28.13,27.04,27.27,249904,0
+CDXS.US,D,20210908,000000,27.31,27.31,26.31,27.09,219147,0
+CDXS.US,D,20210909,000000,27.17,27.58,26.9022,27.07,327682,0
+CDXS.US,D,20210910,000000,27.32,27.4842,26.82,26.86,362273,0
+CDXS.US,D,20210913,000000,26.99,27,25.45,25.62,215337,0
+CDXS.US,D,20210914,000000,25.83,25.92,24.93,24.99,286109,0
+CDXS.US,D,20210915,000000,24.9,25.11,24.14,24.75,349725,0
+CDXS.US,D,20210916,000000,24.71,25.13,24.36,24.61,260895,0
+CDXS.US,D,20210917,000000,24.74,25.74,24.17,25.58,592474,0
+CDXS.US,D,20210920,000000,24.71,25.18,24.51,24.85,385788,0
+CDXS.US,D,20210921,000000,25.05,25.66,24.64,25.22,217894,0
+CDXS.US,D,20210922,000000,25.38,25.92,24.5,25.49,362274,0
+CDXS.US,D,20210923,000000,25.57,25.8,25.04,25.78,183246,0
+CDXS.US,D,20210924,000000,25.61,25.79,25.34,25.57,149100,0
+CDXS.US,D,20210927,000000,25.49,25.59,24.63,24.95,195049,0
+CDXS.US,D,20210928,000000,24.66,24.66,23.21,23.3,376988,0
+CDXS.US,D,20210929,000000,23.77,24.05,22.6,23.1,295199,0
+CDXS.US,D,20210930,000000,23.26,23.79,23.23,23.26,275470,0
+CDXS.US,D,20211001,000000,30.1,30.45,24.93,26.14,6681281,0
+CDXS.US,D,20211004,000000,25.58,26.6999,25.21,25.61,802717,0
+CDXS.US,D,20211005,000000,26.02,27.0544,25.84,26.73,918343,0
+CDXS.US,D,20211006,000000,26.22,28.5399,26.22,28.11,647335,0
+CDXS.US,D,20211007,000000,28.44,30.67,27.8,30.58,1266587,0
+CDXS.US,D,20211008,000000,29.68,32.42,29.68,32.24,1235806,0
+CDXS.US,D,20211011,000000,32.24,32.27,29.55,29.68,954514,0
+CDXS.US,D,20211012,000000,29.73,30.99,29.54,30.83,517214,0
+CDXS.US,D,20211013,000000,31.2,31.38,29.98,30.18,782297,0
+CDXS.US,D,20211014,000000,30.61,30.9139,25.71,27.48,2481810,0
+CDXS.US,D,20211015,000000,27.83,28.84,27.5801,28.33,586713,0
+CDXS.US,D,20211018,000000,28.15,28.62,27.28,27.79,571142,0
+CDXS.US,D,20211019,000000,27.89,30.29,27.88,29.73,906133,0
+CDXS.US,D,20211020,000000,29.7,30.07,29.05,29.26,618913,0
+CDXS.US,D,20211021,000000,29.26,29.73,28.61,28.74,579418,0
+CDXS.US,D,20211022,000000,28.54,29.82,28.42,29.75,641983,0
+CDXS.US,D,20211025,000000,29.84,30.4798,29.33,30.32,709733,0
+CDXS.US,D,20211026,000000,30.77,32.9947,29.9201,32.86,1446677,0
+CDXS.US,D,20211027,000000,32.65,34.18,32.06,33.42,954882,0
+CDXS.US,D,20211028,000000,33.5,35.19,33.01,34.83,944051,0
+CDXS.US,D,20211029,000000,34.66,34.9,34.0101,34.77,397099,0
+CDXS.US,D,20211101,000000,34.88,35.36,33.43,33.58,696387,0
+CDXS.US,D,20211102,000000,33.56,34.39,33.36,33.69,465119,0
+CDXS.US,D,20211103,000000,33.55,34.93,33.55,33.8,535616,0
+CDXS.US,D,20211104,000000,34.36,35.07,33.8,34.96,757304,0
+CDXS.US,D,20211105,000000,40,42,36,40.17,2491828,0
+CDXS.US,D,20211108,000000,40.2,42.01,40,41.78,1084572,0
+CDXS.US,D,20211109,000000,39.83,41.91,39.51,40.13,964831,0
+CDXS.US,D,20211110,000000,40.92,40.99,37.52,38.32,1049454,0
+CDXS.US,D,20211111,000000,38.5,39.37,37.54,37.56,540393,0
+CDXS.US,D,20211112,000000,37.81,38.19,37,37.28,715372,0
+CDXS.US,D,20211115,000000,37.05,37.66,36.09,36.25,650773,0
+CDXS.US,D,20211116,000000,36.01,38.32,35.95,38.27,908157,0
+CDXS.US,D,20211117,000000,37.99,38.54,36.57,37.17,476430,0
+CDXS.US,D,20211118,000000,37.47,38.08,36.51,37.19,898898,0
+CDXS.US,D,20211119,000000,37.01,37.76,36.26,37.22,882804,0
+CDXS.US,D,20211122,000000,36.63,39.89,36.57,37.39,1548059,0
+CDXS.US,D,20211123,000000,36.89,37.325,35.61,36.5,770154,0
+CDXS.US,D,20211124,000000,36.47,36.98,35.2743,36.55,314344,0
+CDXS.US,D,20211126,000000,36.2,39.21,36.2,36.62,487410,0
+CDXS.US,D,20211129,000000,38.195,38.195,35.14,35.3,551573,0
+CDXS.US,D,20211130,000000,34.8,36.05,33.8,34.71,745600,0
+CDXS.US,D,20211201,000000,35.15,36.24,33.605,33.76,1068699,0
+CDXS.US,D,20211202,000000,33.54,35.16,33.01,34.28,680548,0
+CDXS.US,D,20211203,000000,34.27,35.18,32.01,32.56,1026477,0
+CDXS.US,D,20211206,000000,31.69,32.65,30.092,31.44,753408,0
+CDXS.US,D,20211207,000000,32.14,34.47,32.14,33.91,1066839,0
+CDXS.US,D,20211208,000000,33.63,35.2,33.14,34.26,753184,0
+CDXS.US,D,20211209,000000,33.99,35.35,32.58,32.68,449167,0
+CDXS.US,D,20211210,000000,32.63,34.095,31.43,31.71,588368,0
+CDXS.US,D,20211213,000000,31.61,32.29,30.92,31.54,748232,0
+CDXS.US,D,20211214,000000,31,32.005,30.38,30.9,663960,0
+CDXS.US,D,20211215,000000,30.87,31.83,29.66,31.65,656782,0
+CDXS.US,D,20211216,000000,31.9,32.07,28.62,29.03,778937,0
+CDXS.US,D,20211217,000000,28.65,30.205,28.155,30.01,909286,0
+CDXS.US,D,20211220,000000,29.21,29.94,27.41,29.15,834602,0
+CDXS.US,D,20211221,000000,29.58,30.6,28.0384,30.56,675208,0
+CDXS.US,D,20211222,000000,30.62,31.92,29.96,31.9,636741,0
+CDXS.US,D,20211223,000000,31.78,33.49,31.44,33.4,1108602,0
+CDXS.US,D,20211227,000000,33.81,34.63,33.19,34.08,588925,0
+CDXS.US,D,20211228,000000,34.12,34.25,31.75,32.01,498235,0
+CDXS.US,D,20211229,000000,31.9,32.42,31.19,31.45,374112,0
+CDXS.US,D,20211230,000000,31.56,32.85,31.45,31.58,231389,0
+CDXS.US,D,20211231,000000,31.32,32.29,31.2,31.27,344864,0
+CDXS.US,D,20220103,000000,31.65,32.285,31,31.93,563880,0
+CDXS.US,D,20220104,000000,31.8,32.04,28.28,28.62,588386,0
+CDXS.US,D,20220105,000000,28.63,28.75,26.61,26.94,668400,0
+CDXS.US,D,20220106,000000,26.85,27.41,25.605,26.75,439681,0
+CDXS.US,D,20220107,000000,26.75,27.7,25.52,25.61,652655,0
+CDXS.US,D,20220110,000000,25.02,25.44,24.32,25.42,777287,0
+CDXS.US,D,20220111,000000,25.21,26.57,24.9,26.16,443697,0
+CDXS.US,D,20220112,000000,26.44,27.3,25.205,25.35,384921,0
+CDXS.US,D,20220113,000000,25.37,25.47,23.97,24.08,434555,0
+CDXS.US,D,20220114,000000,23.8,24.21,22.84,23.5,407414,0
+CDXS.US,D,20220118,000000,22.9,22.99,21.77,22.03,597932,0
+CDXS.US,D,20220119,000000,22.1,22.665,21.44,21.49,750130,0
+CDXS.US,D,20220120,000000,21.95,22.175,20.695,20.79,913944,0
+CDXS.US,D,20220121,000000,20.45,21.47,19.82,19.83,929879,0
+CDXS.US,D,20220124,000000,19.31,20.68,18.41,20.54,921107,0
+CDXS.US,D,20220125,000000,20,20.41,19.24,19.37,737080,0
+CDXS.US,D,20220126,000000,20.01,20.45,18.68,18.98,556113,0
+CDXS.US,D,20220127,000000,19.26,19.744,17.83,17.96,559161,0
+CDXS.US,D,20220128,000000,18.25,18.84,17.375,18.79,1273761,0
+CDXS.US,D,20220131,000000,18.81,20.59,18.8,20.5,1218682,0
+CDXS.US,D,20220201,000000,20.859,21.23,19.98,20.7,1271916,0
+CDXS.US,D,20220202,000000,20.86,21.1,19.39,19.82,1406256,0
+CDXS.US,D,20220203,000000,19.42,19.74,18.56,18.65,1411527,0
+CDXS.US,D,20220204,000000,18.73,19.27,18.08,18.86,1536255,0
+CDXS.US,D,20220207,000000,18.84,20.21,18.84,19.39,1444415,0
+CDXS.US,D,20220208,000000,19.23,19.44,18.51,19.3,1761647,0
+CDXS.US,D,20220209,000000,19.6,20.56,19.425,20.5,1875086,0
+CDXS.US,D,20220210,000000,19.84,21.79,19.66,20.4,1467764,0
+CDXS.US,D,20220211,000000,20.39,21,19.39,19.61,1138606,0
+CDXS.US,D,20220214,000000,19.65,20.38,19.15,19.41,609823,0
+CDXS.US,D,20220215,000000,19.94,20.565,19.76,20.54,720827,0
+CDXS.US,D,20220216,000000,20.36,20.68,19.86,20.42,654111,0
+CDXS.US,D,20220217,000000,20.11,20.45,18.92,19.04,415934,0
+CDXS.US,D,20220218,000000,18.98,19.22,18.24,18.4,497263,0
+CDXS.US,D,20220222,000000,18.18,18.44,17.63,17.87,448025,0
+CDXS.US,D,20220223,000000,18.11,18.24,17.23,17.3,543534,0
+CDXS.US,D,20220224,000000,16.62,19.62,16.6,19.38,1437101,0
+CDXS.US,D,20220225,000000,19.27,20.09,18.04,20.05,1652248,0
+CDXS.US,D,20220228,000000,19.76,20.76,19.65,19.93,1592288,0
+CDXS.US,D,20220301,000000,19.87,20.56,19.35,19.64,932088,0
+CDXS.US,D,20220302,000000,19.73,21.08,19.31,19.91,810856,0
+CDXS.US,D,20220303,000000,19.7,20.3,19.48,20.23,1141851,0
+CDXS.US,D,20220304,000000,19.87,20.26,19.06,19.3,772480,0
+CDXS.US,D,20220307,000000,19.45,19.78,18.56,18.69,641712,0
+CDXS.US,D,20220308,000000,18.6,19.17,18.07,18.51,642358,0
+CDXS.US,D,20220309,000000,19.16,19.65,18.71,19.61,688554,0
+CDXS.US,D,20220310,000000,19.06,19.43,18.68,19.17,395320,0
+CDXS.US,D,20220311,000000,19.33,19.4322,18.13,18.18,345420,0
+CDXS.US,D,20220314,000000,18,18.24,16.93,16.97,891695,0
+CDXS.US,D,20220315,000000,17.13,17.43,16.41,17.39,703272,0
+CDXS.US,D,20220316,000000,17.94,18.59,17.63,18.55,637849,0
+CDXS.US,D,20220317,000000,18.55,20.03,18.2,19.73,1040902,0
+CDXS.US,D,20220318,000000,19.55,21.04,19.0394,20.95,789486,0
+CDXS.US,D,20220321,000000,20.69,20.81,19.56,20,465724,0
+CDXS.US,D,20220322,000000,20.11,21,20.02,20.73,308950,0
+CDXS.US,D,20220323,000000,20.36,20.96,20.11,20.21,545768,0
+CDXS.US,D,20220324,000000,20.37,20.55,19.65,20.46,329062,0
+CDXS.US,D,20220325,000000,20.74,20.74,19.33,19.56,281103,0
+CDXS.US,D,20220328,000000,19.65,20.2,18.99,19.73,271844,0
+CDXS.US,D,20220329,000000,20.13,21.63,20.13,21.18,447530,0
+CDXS.US,D,20220330,000000,20.86,21.27,20.31,20.48,385551,0
+CDXS.US,D,20220331,000000,21.04,21.34,20.55,20.62,473488,0
+CDXS.US,D,20220401,000000,20.7,21.91,20.6,21.89,898952,0
+CDXS.US,D,20220404,000000,21.93,22.22,21.6,21.88,560118,0
+CDXS.US,D,20220405,000000,21.88,22.14,20.86,21.07,529467,0
+CDXS.US,D,20220406,000000,21.02,21.04,19.06,20.1,691229,0
+CDXS.US,D,20220407,000000,20.12,20.46,19.6225,20,509744,0
+CDXS.US,D,20220408,000000,19.84,20.01,19.22,19.32,680658,0
+CDXS.US,D,20220411,000000,19.03,19.155,18.56,18.88,668785,0
+CDXS.US,D,20220412,000000,19.28,20.15,18.58,18.84,678958,0
+CDXS.US,D,20220413,000000,18.88,19.6,18.79,19.18,280357,0
+CDXS.US,D,20220414,000000,19.51,19.52,17.96,18.39,341016,0
+CDXS.US,D,20220418,000000,18.58,18.58,17.49,17.66,580306,0
+CDXS.US,D,20220419,000000,17.5,18.12,17.32,17.55,793503,0
+CDXS.US,D,20220420,000000,17.66,17.66,16.55,16.56,851996,0
+CDXS.US,D,20220421,000000,16.93,17.21,14.17,14.2,1682663,0
+CDXS.US,D,20220422,000000,14.21,14.62,13.36,13.42,1608701,0
+CDXS.US,D,20220425,000000,13.25,13.82,13.21,13.67,983035,0
+CDXS.US,D,20220426,000000,13.67,13.67,12.57,12.8,1153788,0
+CDXS.US,D,20220427,000000,12.8,13.24,12.25,12.34,939444,0
+CDXS.US,D,20220428,000000,12.53,13,11.57,12.2,932024,0
+CDXS.US,D,20220429,000000,12.16,12.95,11.9,12.03,1067008,0
+CDXS.US,D,20220502,000000,12.06,12.75,12.04,12.69,797067,0
+CDXS.US,D,20220503,000000,12.66,13.03,12.48,12.66,691953,0
+CDXS.US,D,20220504,000000,12.68,12.95,11.8075,12.82,859983,0
+CDXS.US,D,20220505,000000,12.65,12.91,11.62,11.75,1000485,0
+CDXS.US,D,20220506,000000,11.69,11.9,11,11.64,1280430,0
+CDXS.US,D,20220509,000000,11.25,11.25,9.69,9.92,1888883,0
+CDXS.US,D,20220510,000000,10.37,10.82,9.735,10.6,1294992,0
+CDXS.US,D,20220511,000000,10.38,10.6,9.61,9.7,922437,0
+CDXS.US,D,20220512,000000,9.5,10.85,9.47,10.57,1380571,0
+CDXS.US,D,20220513,000000,10.82,11.36,10.53,10.97,1140422,0
+CDXS.US,D,20220516,000000,10.8,10.97,10.18,10.18,800676,0
+CDXS.US,D,20220517,000000,10.57,10.84,10.32,10.75,944093,0
+CDXS.US,D,20220518,000000,10.47,10.87,9.96,10.17,559018,0
+CDXS.US,D,20220519,000000,10.235,10.79,10.08,10.47,717637,0
+CDXS.US,D,20220520,000000,10.8,10.84,9.88,10.49,652236,0
+CDXS.US,D,20220523,000000,10.56,10.69,10.01,10.51,1172075,0
+CDXS.US,D,20220524,000000,10.3,10.32,9.725,9.85,904791,0
+CDXS.US,D,20220525,000000,9.79,9.98,9.62,9.96,879679,0
+CDXS.US,D,20220526,000000,10.04,10.54,9.95,10.1,1260131,0
+CDXS.US,D,20220527,000000,10.19,11.195,10.13,11.05,1283837,0
+CDXS.US,D,20220531,000000,11.15,11.21,10.49,10.68,697739,0
+CDXS.US,D,20220601,000000,10.75,10.86,9.935,10.02,490925,0
+CDXS.US,D,20220602,000000,9.95,10.77,9.95,10.57,418598,0
+CDXS.US,D,20220603,000000,10.32,10.55,9.975,10.14,812411,0
+CDXS.US,D,20220606,000000,10.34,10.5,9.47,9.59,670219,0
+CDXS.US,D,20220607,000000,9.48,10.1,9.39,10.05,617636,0
+CDXS.US,D,20220608,000000,10.05,10.51,9.94,10.31,507863,0
+CDXS.US,D,20220609,000000,10.17,10.17,9.6,9.61,588008,0
+CDXS.US,D,20220610,000000,9.29,9.58,8.95,9.16,553710,0
+CDXS.US,D,20220613,000000,8.76,8.96,8.51,8.65,898428,0
+CDXS.US,D,20220614,000000,8.7,8.935,8.33,8.87,746206,0
+CDXS.US,D,20220615,000000,8.98,9.27,8.57,8.74,1507563,0
+CDXS.US,D,20220616,000000,8.4,8.45,8.11,8.35,1001115,0
+CDXS.US,D,20220617,000000,8.64,9.285,8.5,9.05,1420681,0
+CDXS.US,D,20220621,000000,9.13,9.71,9.13,9.36,576810,0
+CDXS.US,D,20220622,000000,9.16,9.915,9.12,9.7,485606,0
+CDXS.US,D,20220623,000000,9.82,10.45,9.75,10.43,615611,0
+CDXS.US,D,20220624,000000,10.43,11.44,10.43,11.44,1598046,0
+CDXS.US,D,20220627,000000,11.43,11.58,10.97,11.22,866755,0
+CDXS.US,D,20220628,000000,11.24,11.46,10.915,11.12,1047536,0
+CDXS.US,D,20220629,000000,11.03,11.34,10.86,11.12,778849,0
+CDXS.US,D,20220630,000000,10.85,11,10.29,10.46,645527,0
+CDXS.US,D,20220701,000000,10.45,11.026,10.32,10.88,474863,0
+CDXS.US,D,20220705,000000,10.71,12.02,10.55,12,634321,0
+CDXS.US,D,20220706,000000,12.05,12.41,11.92,12.11,788474,0
+CDXS.US,D,20220707,000000,12.09,13.03,12.01,12.86,601130,0
+CDXS.US,D,20220708,000000,12.65,12.99,12.29,12.6,518355,0
+CDXS.US,D,20220711,000000,12.5,12.66,11.97,12.06,407785,0
+CDXS.US,D,20220712,000000,12.16,12.53,11.65,12.08,490086,0
+CDXS.US,D,20220713,000000,11.64,12.9199,11.585,12.67,535681,0
+CDXS.US,D,20220714,000000,12.54,12.61,11.99,12.07,549344,0
+CDXS.US,D,20220715,000000,8.47,8.51,6.15,6.67,13273110,0
+CDXS.US,D,20220718,000000,6.98,7.19,6.71,6.81,3938843,0
+CDXS.US,D,20220719,000000,6.81,7.22,6.695,7.14,2119500,0
+CDXS.US,D,20220720,000000,7.15,7.9,7.13,7.84,1373182,0
+CDXS.US,D,20220721,000000,8.11,8.42,7.878,8.1,1314876,0
+CDXS.US,D,20220722,000000,8.07,8.0727,7.33,7.46,1370035,0
+CDXS.US,D,20220725,000000,7.46,7.62,7.2107,7.37,867173,0
+CDXS.US,D,20220726,000000,7.28,7.44,7.11,7.3,710249,0
+CDXS.US,D,20220727,000000,7.38,7.76,7.2306,7.64,845121,0
+CDXS.US,D,20220728,000000,7.61,7.74,7.3,7.34,981276,0
+CDXS.US,D,20220729,000000,7.34,7.34,6.75,6.86,1610613,0
+CDXS.US,D,20220801,000000,6.78,7.05,6.65,6.73,969128,0
+CDXS.US,D,20220802,000000,6.66,7.695,6.65,7.51,1519217,0
+CDXS.US,D,20220803,000000,7.61,8.015,7.56,7.78,1440178,0
+CDXS.US,D,20220804,000000,7.85,8.0799,7.8,7.98,1167286,0
+CDXS.US,D,20220805,000000,7.82,8.88,7.64,8.75,1187102,0
+CDXS.US,D,20220808,000000,8.72,8.86,8.01,8.27,1377453,0
+CDXS.US,D,20220809,000000,8.16,8.38,7.72,7.78,1011220,0
+CDXS.US,D,20220810,000000,8.09,8.77,8.04,8.7,1051453,0
+CDXS.US,D,20220811,000000,8.8,9.29,8.3,8.34,948064,0
+CDXS.US,D,20220812,000000,8.41,8.945,8.31,8.84,758561,0
+CDXS.US,D,20220815,000000,8.925,9.02,8.655,8.92,767426,0
+CDXS.US,D,20220816,000000,8.67,8.89,8.28,8.54,701599,0
+CDXS.US,D,20220817,000000,8.39,8.64,8.32,8.37,681982,0
+CDXS.US,D,20220818,000000,8.3,8.38,8,8.34,485544,0
+CDXS.US,D,20220819,000000,8.15,8.28,7.89,7.97,463682,0
+CDXS.US,D,20220822,000000,7.9,8.12,7.621,7.76,628867,0
+CDXS.US,D,20220823,000000,7.79,7.94,7.58,7.61,658841,0
+CDXS.US,D,20220824,000000,7.64,8.045,7.47,7.79,556629,0
+CDXS.US,D,20220825,000000,7.86,8.06,7.8,7.85,768950,0
+CDXS.US,D,20220826,000000,7.85,8.05,7.35,7.37,784758,0
+CDXS.US,D,20220829,000000,7.22,7.42,7.06,7.06,621204,0
+CDXS.US,D,20220830,000000,7.2,7.25,6.92,7.06,558949,0
+CDXS.US,D,20220831,000000,7.19,7.298,6.96,7.01,501079,0
+CDXS.US,D,20220901,000000,6.95,6.961,6.71,6.93,473892,0
+CDXS.US,D,20220902,000000,7.05,7.09,6.62,6.74,581558,0
+CDXS.US,D,20220906,000000,6.81,6.85,6.54,6.56,590897,0
+CDXS.US,D,20220907,000000,6.57,7.08,6.54,7.06,647764,0
+CDXS.US,D,20220908,000000,7,7.49,6.82,7.4,619614,0
+CDXS.US,D,20220909,000000,7.48,7.64,7.38,7.56,417683,0
+CDXS.US,D,20220912,000000,7.59,7.96,7.51,7.96,535139,0
+CDXS.US,D,20220913,000000,7.81,7.81,7.155,7.25,506436,0
+CDXS.US,D,20220914,000000,7.27,7.555,7.07,7.5,584491,0
+CDXS.US,D,20220915,000000,7.39,7.8,7.115,7.24,604381,0
+CDXS.US,D,20220916,000000,7.06,7.06,6.705,6.89,1019801,0
+CDXS.US,D,20220919,000000,6.79,6.975,6.69,6.94,591699,0
+CDXS.US,D,20220920,000000,6.8,6.97,6.68,6.77,587119,0
+CDXS.US,D,20220921,000000,6.84,6.94,6.57,6.66,545926,0
+CDXS.US,D,20220922,000000,6.58,6.61,6.17,6.19,1296263,0
+CDXS.US,D,20220923,000000,6.17,6.36,6.04,6.15,935227,0
+CDXS.US,D,20220926,000000,6.11,6.27,6.05,6.08,818354,0
+CDXS.US,D,20220927,000000,6.23,6.27,6.05,6.16,591870,0
+CDXS.US,D,20220928,000000,6.26,6.44,6.22,6.38,846596,0
+CDXS.US,D,20220929,000000,6.25,6.35,6.045,6.11,495186,0
+CDXS.US,D,20220930,000000,6.08,6.425,6.045,6.06,737439,0
+CDXS.US,D,20221003,000000,6.14,6.16,5.73,6.07,676167,0
+CDXS.US,D,20221004,000000,6.26,6.68,6.26,6.5,727359,0
+CDXS.US,D,20221005,000000,6.33,6.41,5.92,6.04,762637,0
+CDXS.US,D,20221006,000000,5.98,6.22,5.824,5.88,667736,0
+CDXS.US,D,20221007,000000,5.77,5.77,5.39,5.4,873079,0
+CDXS.US,D,20221010,000000,5.37,5.41,5.19,5.27,719946,0
+CDXS.US,D,20221011,000000,5.23,5.44,5.08,5.31,1046911,0
+CDXS.US,D,20221012,000000,5.32,5.3637,5.15,5.26,717140,0
+CDXS.US,D,20221013,000000,5.1,5.2,4.955,5.06,1237511,0
+CDXS.US,D,20221014,000000,5.17,5.36,4.94,5.01,1121532,0
+CDXS.US,D,20221017,000000,5.25,5.425,5.15,5.38,951155,0
+CDXS.US,D,20221018,000000,5.57,5.65,5.415,5.49,789024,0
+CDXS.US,D,20221019,000000,5.38,5.4,4.93,4.98,905475,0
+CDXS.US,D,20221020,000000,4.99,5.17,4.9008,5,657799,0
+CDXS.US,D,20221021,000000,5.12,5.185,4.9,5.12,933845,0
+CDXS.US,D,20221024,000000,5.1,5.34,4.8099,5.33,959238,0
+CDXS.US,D,20221025,000000,5.35,5.655,5.35,5.61,542419,0
+CDXS.US,D,20221026,000000,5.61,5.9,5.51,5.8,609097,0
+CDXS.US,D,20221027,000000,5.88,5.89,5.56,5.59,573702,0
+CDXS.US,D,20221028,000000,5.59,5.71,5.395,5.68,553028,0
+CDXS.US,D,20221031,000000,5.64,5.77,5.49,5.62,494087,0
+CDXS.US,D,20221101,000000,5.64,5.78,5.61,5.7,461453,0
+CDXS.US,D,20221102,000000,5.72,6,5.52,5.75,674635,0
+CDXS.US,D,20221103,000000,5.7,5.825,5.602,5.71,793207,0
+CDXS.US,D,20221104,000000,6.24,6.5,5.805,6.34,1138401,0
+CDXS.US,D,20221107,000000,6.22,6.38,5.66,5.83,779186,0
+CDXS.US,D,20221108,000000,5.86,6.165,5.74,6.03,719631,0
+CDXS.US,D,20221109,000000,5.93,5.97,5.68,5.69,480957,0
+CDXS.US,D,20221110,000000,6.13,6.725,6.05,6.7,1064556,0
+CDXS.US,D,20221111,000000,6.66,6.97,6.57,6.84,867079,0
+CDXS.US,D,20221114,000000,6.81,6.81,6.4,6.46,561741,0
+CDXS.US,D,20221115,000000,6.68,6.88,6.64,6.8,492647,0
+CDXS.US,D,20221116,000000,6.68,6.68,6.12,6.13,928123,0
+CDXS.US,D,20221117,000000,6,6.01,5.175,5.19,2759705,0
+CDXS.US,D,20221118,000000,5.32,5.32,4.9,5.05,4043620,0
+CDXS.US,D,20221121,000000,5,5.31,5,5.25,1378016,0
+CDXS.US,D,20221122,000000,5.29,5.3,5.02,5.09,1119269,0
+CDXS.US,D,20221123,000000,5.11,5.51,5.11,5.44,841233,0
+CDXS.US,D,20221125,000000,5.37,5.64,5.36,5.41,244152,0
+CDXS.US,D,20221128,000000,5.32,5.425,5.03,5.04,835782,0
+CDXS.US,D,20221129,000000,5.05,5.155,5.005,5.03,1001669,0
+CDXS.US,D,20221130,000000,5.08,5.47,4.97,5.47,701123,0
+CDXS.US,D,20221201,000000,5.48,5.73,5.415,5.63,608262,0
+CDXS.US,D,20221202,000000,5.46,5.685,5.31,5.67,521506,0
+CDXS.US,D,20221205,000000,5.66,5.95,5.52,5.93,786918,0
+CDXS.US,D,20221206,000000,5.8,5.93,5.535,5.58,619169,0
+CDXS.US,D,20221207,000000,5.54,5.77,5.47,5.6,466587,0
+CDXS.US,D,20221208,000000,5.63,5.74,5.5014,5.72,354078,0
+CDXS.US,D,20221209,000000,5.66,5.94,5.555,5.6,433060,0
+CDXS.US,D,20221212,000000,5.64,5.81,5.555,5.63,576212,0
+CDXS.US,D,20221213,000000,5.93,6.1,5.5,5.52,613942,0
+CDXS.US,D,20221214,000000,5.49,5.69,5.39,5.58,707598,0
+CDXS.US,D,20221215,000000,5.49,5.625,5.43,5.52,465860,0
+CDXS.US,D,20221216,000000,5.43,5.45,5.105,5.28,1441253,0
+CDXS.US,D,20221219,000000,5.29,5.33,4.97,5.01,769441,0
+CDXS.US,D,20221220,000000,4.97,5.065,4.92,4.97,411025,0
+CDXS.US,D,20221221,000000,5.03,5.0799,4.76,4.79,747006,0
+CDXS.US,D,20221222,000000,4.73,4.7413,4.5,4.67,717372,0
+CDXS.US,D,20221223,000000,4.6,4.63,4.4,4.43,668776,0
+CDXS.US,D,20221227,000000,4.44,4.47,4.21,4.26,769765,0
+CDXS.US,D,20221228,000000,4.24,4.45,4.22,4.27,1080143,0
+CDXS.US,D,20221229,000000,4.32,4.73,4.29,4.68,677094,0
+CDXS.US,D,20221230,000000,4.57,4.715,4.5,4.66,595345,0
+CDXS.US,D,20230103,000000,4.74,4.915,4.55,4.67,725291,0
+CDXS.US,D,20230104,000000,4.77,4.98,4.69,4.97,915007,0
+CDXS.US,D,20230105,000000,4.91,5.18,4.82,5.15,528866,0
+CDXS.US,D,20230106,000000,5.21,5.61,4.94,5.38,2276319,0
+CDXS.US,D,20230109,000000,5.49,5.715,5.47,5.61,795898,0
+CDXS.US,D,20230110,000000,5.6,5.865,5.58,5.82,829257,0
+CDXS.US,D,20230111,000000,5.89,5.9,5.66,5.81,647101,0
+CDXS.US,D,20230112,000000,5.88,5.955,5.6815,5.93,777435,0
+CDXS.US,D,20230113,000000,5.83,6.28,5.83,6.28,610519,0
+CDXS.US,D,20230117,000000,6.33,6.33,6.04,6.07,511863,0
+CDXS.US,D,20230118,000000,6.09,6.3,5.955,5.96,550341,0
+CDXS.US,D,20230119,000000,5.855,6.095,5.83,6.07,682033,0
+CDXS.US,D,20230120,000000,6.44,6.59,6.255,6.51,1048438,0
+CDXS.US,D,20230123,000000,6.84,6.84,6.41,6.76,694050,0
+CDXS.US,D,20230124,000000,6.66,6.77,6.265,6.35,745169,0
+CDXS.US,D,20230125,000000,6.23,6.63,6.07,6.61,592526,0
+CDXS.US,D,20230126,000000,6.82,6.94,6.23,6.48,674005,0
+CDXS.US,D,20230127,000000,6.41,6.72,6.34,6.57,430171,0
+CDXS.US,D,20230130,000000,6.5,6.5,6.05,6.12,845515,0
+CDXS.US,D,20230131,000000,6.13,6.31,6.05,6.15,470281,0
+CDXS.US,D,20230201,000000,6.16,6.515,6.0781,6.44,552369,0
+CDXS.US,D,20230202,000000,6.63,6.98,6.575,6.7,675129,0
+CDXS.US,D,20230203,000000,6.55,6.6987,6.33,6.45,517694,0
+CDXS.US,D,20230206,000000,6.38,6.48,6.26,6.32,427636,0
+CDXS.US,D,20230207,000000,6.27,6.58,6.22,6.51,498983,0
+CDXS.US,D,20230208,000000,6.44,6.5,6.1,6.16,442857,0
+CDXS.US,D,20230209,000000,6.26,6.36,5.84,5.88,405377,0
+CDXS.US,D,20230210,000000,5.77,5.9201,5.68,5.86,345310,0
+CDXS.US,D,20230213,000000,5.86,5.92,5.71,5.87,367277,0
+CDXS.US,D,20230214,000000,5.73,6.01,5.68,5.75,375954,0
+CDXS.US,D,20230215,000000,5.69,5.755,5.61,5.69,363935,0
+CDXS.US,D,20230216,000000,5.56,5.605,5.36,5.37,915387,0
+CDXS.US,D,20230217,000000,5.41,5.76,5.31,5.73,676570,0
+CDXS.US,D,20230221,000000,5.6,5.65,5.37,5.44,530212,0
+CDXS.US,D,20230222,000000,5.45,5.58,5.39,5.5,468230,0
+CDXS.US,D,20230223,000000,5.56,5.565,5.22,5.49,475040,0
+CDXS.US,D,20230224,000000,5.39,5.39,4.5,4.73,1254502,0
+CDXS.US,D,20230227,000000,4.86,4.9,4.54,4.63,772277,0
+CDXS.US,D,20230228,000000,4.6,4.875,4.59,4.835,873863,0
+CDXS.US,D,20230301,000000,4.76,4.91,4.535,4.63,613452,0
+CDXS.US,D,20230302,000000,4.56,4.825,4.55,4.77,706730,0
+CDXS.US,D,20230303,000000,4.83,5.065,4.785,4.93,507886,0
+CDXS.US,D,20230306,000000,4.94,4.94,4.615,4.64,546295,0
+CDXS.US,D,20230307,000000,4.62,4.72,4.54,4.6,535648,0
+CDXS.US,D,20230308,000000,4.59,4.68,4.48,4.54,884574,0
+CDXS.US,D,20230309,000000,4.56,4.635,4.335,4.35,452108,0
+CDXS.US,D,20230310,000000,4.46,4.46,4,4.12,959817,0
+CDXS.US,D,20230313,000000,4.07,4.31,3.98,4.22,917356,0
+CDXS.US,D,20230314,000000,4.37,4.44,4.12,4.23,467703,0
+CDXS.US,D,20230315,000000,4.08,4.2,4.02,4.16,462842,0
+CDXS.US,D,20230316,000000,4.21,4.21,4.01,4.12,452197,0
+CDXS.US,D,20230317,000000,4.22,4.22,3.86,3.89,788632,0
+CDXS.US,D,20230320,000000,3.93,3.945,3.79,3.86,447181,0
+CDXS.US,D,20230321,000000,3.93,4.07,3.93,4.04,420654,0
+CDXS.US,D,20230322,000000,4.04,4.16,3.81,3.81,482265,0
+CDXS.US,D,20230323,000000,3.87,4.04,3.86,3.87,476633,0
+CDXS.US,D,20230324,000000,3.82,3.95,3.795,3.88,407389,0
+CDXS.US,D,20230327,000000,3.94,3.99,3.815,3.83,438163,0
+CDXS.US,D,20230328,000000,3.83,3.92,3.81,3.87,538484,0
+CDXS.US,D,20230329,000000,3.91,4.155,3.9,4.1,342867,0
+CDXS.US,D,20230330,000000,4.04,4.19,3.905,3.94,548735,0
+CDXS.US,D,20230331,000000,3.99,4.15,3.92,4.14,894713,0
+CDXS.US,D,20230403,000000,4.18,4.23,4.0042,4.07,554583,0
+CDXS.US,D,20230404,000000,4.06,4.065,3.915,3.97,535604,0
+CDXS.US,D,20230405,000000,3.98,3.98,3.88,3.93,677229,0
+CDXS.US,D,20230406,000000,3.94,4.1,3.89,4.07,1836532,0
+CDXS.US,D,20230410,000000,4.06,4.17,3.98,4.13,692660,0
+CDXS.US,D,20230411,000000,4.13,4.31,4.08,4.08,597929,0
+CDXS.US,D,20230412,000000,4.14,4.25,4.08,4.12,520024,0
+CDXS.US,D,20230413,000000,4.19,4.44,4.12,4.43,852603,0
+CDXS.US,D,20230414,000000,4.43,4.465,4.05,4.1,460120,0
+CDXS.US,D,20230417,000000,4.09,4.365,4.08,4.34,815606,0
+CDXS.US,D,20230418,000000,4.36,4.385,4.055,4.16,539758,0
+CDXS.US,D,20230419,000000,4.12,4.27,4.06,4.24,695455,0
+CDXS.US,D,20230420,000000,4.07,4.21,4.035,4.1,430247,0
+CDXS.US,D,20230421,000000,4.19,4.355,4.055,4.3,673968,0
+CDXS.US,D,20230424,000000,4.27,4.29,4.09,4.17,379837,0
+CDXS.US,D,20230425,000000,4.11,4.225,4.03,4.07,586978,0
+CDXS.US,D,20230426,000000,4.07,4.095,3.935,3.96,408888,0
+CDXS.US,D,20230427,000000,3.99,4,3.83,3.9,308489,0
+CDXS.US,D,20230428,000000,3.9,4.01,3.81,3.92,739537,0
+CDXS.US,D,20230501,000000,3.89,4.09,3.82,4.05,482969,0
+CDXS.US,D,20230502,000000,4,4.11,3.9,3.92,465146,0
+CDXS.US,D,20230503,000000,3.96,4.23,3.865,4.09,913836,0
+CDXS.US,D,20230504,000000,4.07,4.14,3.89,3.95,504867,0
+CDXS.US,D,20230505,000000,3.86,4.02,2.85,3.76,1183013,0
+CDXS.US,D,20230508,000000,3.79,3.79,3.2915,3.41,923115,0
+CDXS.US,D,20230509,000000,3.13,3.21,2.885,3.09,902461,0
+CDXS.US,D,20230510,000000,3.19,3.31,2.8,2.86,1022036,0
+CDXS.US,D,20230511,000000,2.86,2.95,2.6,2.64,1274352,0
+CDXS.US,D,20230512,000000,2.66,2.73,2.58,2.65,1597946,0
+CDXS.US,D,20230515,000000,2.69,2.78,2.57,2.76,1275633,0
+CDXS.US,D,20230516,000000,2.74,2.7582,2.58,2.62,773768,0
+CDXS.US,D,20230517,000000,2.64,2.78,2.55,2.77,1175846,0
+CDXS.US,D,20230518,000000,2.76,2.77,2.605,2.67,619144,0
+CDXS.US,D,20230519,000000,2.76,2.77,2.58,2.59,908115,0
+CDXS.US,D,20230522,000000,2.59,2.795,2.555,2.74,1349915,0
+CDXS.US,D,20230523,000000,2.75,2.93,2.72,2.77,1362840,0
+CDXS.US,D,20230524,000000,2.79,2.79,2.58,2.61,972554,0
+CDXS.US,D,20230525,000000,2.61,2.67,2.44,2.48,775830,0
+CDXS.US,D,20230526,000000,2.51,2.53,2.415,2.47,598656,0
+CDXS.US,D,20230530,000000,2.55,2.55,2.305,2.35,888781,0
+CDXS.US,D,20230531,000000,2.35,2.4,2.205,2.21,2488175,0
+CDXS.US,D,20230601,000000,2.23,2.5,2.185,2.4,1503525,0
+CDXS.US,D,20230602,000000,2.45,2.65,2.39,2.63,1053931,0
+CDXS.US,D,20230605,000000,2.6,2.78,2.5,2.59,2140658,0
+CDXS.US,D,20230606,000000,2.6,2.71,2.5,2.63,2998751,0
+CDXS.US,D,20230607,000000,2.67,2.74,2.535,2.57,1354619,0
+CDXS.US,D,20230608,000000,2.59,2.59,2.5,2.56,697714,0
+CDXS.US,D,20230609,000000,2.56,2.5975,2.48,2.54,398915,0
+CDXS.US,D,20230612,000000,2.51,2.77,2.51,2.7,937039,0
+CDXS.US,D,20230613,000000,2.65,2.92,2.62,2.89,561691,0
+CDXS.US,D,20230614,000000,2.88,2.8937,2.73,2.76,440694,0
+CDXS.US,D,20230615,000000,2.73,2.91,2.71,2.87,783023,0
+CDXS.US,D,20230616,000000,2.88,2.92,2.77,2.88,1668957,0
+CDXS.US,D,20230620,000000,2.88,3.01,2.75,2.94,869124,0
+CDXS.US,D,20230621,000000,3.03,3.07,2.86,2.97,618356,0
+CDXS.US,D,20230622,000000,2.93,2.93,2.68,2.75,623130,0
+CDXS.US,D,20230623,000000,2.68,2.86,2.67,2.8,3426793,0
+CDXS.US,D,20230626,000000,2.71,2.76,2.61,2.65,536591,0
+CDXS.US,D,20230627,000000,2.64,2.67,2.54,2.6,559277,0
+CDXS.US,D,20230628,000000,2.63,2.7,2.59,2.68,324230,0
+CDXS.US,D,20230629,000000,2.68,2.79,2.65,2.76,477389,0
+CDXS.US,D,20230630,000000,2.82,2.84,2.745,2.8,410399,0
+CDXS.US,D,20230703,000000,2.78,2.78,2.65,2.72,264046,0
+CDXS.US,D,20230705,000000,2.73,2.75,2.67,2.71,571914,0
+CDXS.US,D,20230706,000000,2.74,2.74,2.545,2.67,565017,0
+CDXS.US,D,20230707,000000,2.67,2.77,2.64,2.71,523590,0
+CDXS.US,D,20230710,000000,2.71,2.76,2.5,2.53,505943,0
+CDXS.US,D,20230711,000000,2.55,2.99,2.55,2.92,2056894,0
+CDXS.US,D,20230712,000000,3,3.12,2.94,3.07,1961654,0
+CDXS.US,D,20230713,000000,3.07,3.195,3.04,3.13,1036626,0
+CDXS.US,D,20230714,000000,3.14,3.24,3.11,3.14,898062,0
+CDXS.US,D,20230717,000000,3.12,3.21,2.97,3.21,851922,0
+CDXS.US,D,20230718,000000,3.23,3.32,3.2,3.29,827161,0
+CDXS.US,D,20230719,000000,3.32,3.53,3.31,3.42,970961,0
+CDXS.US,D,20230720,000000,3.44,3.495,3.36,3.47,833703,0
+CDXS.US,D,20230721,000000,3.54,3.84,3.49,3.75,1316405,0
+CDXS.US,D,20230724,000000,3.78,3.7986,3.555,3.6,1035990,0
+CDXS.US,D,20230725,000000,3.57,3.59,3.42,3.44,1124538,0
+CDXS.US,D,20230726,000000,3.4,3.545,3.3645,3.52,760047,0
+CDXS.US,D,20230727,000000,3.57,3.75,3.44,3.47,720525,0
+CDXS.US,D,20230728,000000,3.5,3.715,3.45,3.71,1015985,0
+CDXS.US,D,20230731,000000,3.67,3.76,3.54,3.6,1406139,0
+CDXS.US,D,20230801,000000,3.58,3.58,3.265,3.3,855200,0
+CDXS.US,D,20230802,000000,3.27,3.3,3.2,3.21,736685,0
+CDXS.US,D,20230803,000000,3.21,3.41,3.16,3.38,709941,0
+CDXS.US,D,20230804,000000,3.54,3.63,2.88,2.89,1649602,0
+CDXS.US,D,20230807,000000,2.85,2.85,2.42,2.49,1413642,0
+CDXS.US,D,20230808,000000,2.48,2.48,2.27,2.29,1101112,0
+CDXS.US,D,20230809,000000,2.33,2.35,2.14,2.19,2121621,0
+CDXS.US,D,20230810,000000,2.21,2.23,2.1,2.13,2048944,0
+CDXS.US,D,20230811,000000,2.15,2.16,2.06,2.09,915688,0
+CDXS.US,D,20230814,000000,2.05,2.08,1.91,1.97,1163801,0
+CDXS.US,D,20230815,000000,1.95,1.99,1.81,1.84,919060,0
+CDXS.US,D,20230816,000000,1.84,1.845,1.65,1.71,1178804,0
+CDXS.US,D,20230817,000000,1.73,1.77,1.66,1.685,663890,0
+CDXS.US,D,20230818,000000,1.67,1.685,1.58,1.66,2465392,0
+CDXS.US,D,20230821,000000,1.65,1.78,1.62,1.73,1091432,0
+CDXS.US,D,20230822,000000,1.75,1.865,1.71,1.76,1432747,0
+CDXS.US,D,20230823,000000,1.76,1.85,1.75,1.79,1376405,0
+CDXS.US,D,20230824,000000,1.79,1.8,1.62,1.63,617382,0
+CDXS.US,D,20230825,000000,1.6,1.66,1.6,1.65,604887,0
+CDXS.US,D,20230828,000000,1.68,1.8,1.66,1.69,875143,0
+CDXS.US,D,20230829,000000,1.68,1.82,1.66,1.79,815861,0
+CDXS.US,D,20230830,000000,1.81,1.82,1.74,1.76,574978,0
+CDXS.US,D,20230831,000000,1.75,1.79,1.74,1.74,795593,0
+CDXS.US,D,20230901,000000,1.76,1.84,1.745,1.8,1225788,0
+CDXS.US,D,20230905,000000,1.81,1.855,1.76,1.8,1179319,0
+CDXS.US,D,20230906,000000,1.8,1.81,1.67,1.68,806505,0
+CDXS.US,D,20230907,000000,1.68,1.68,1.58,1.61,687677,0
+CDXS.US,D,20230908,000000,1.61,1.74,1.59,1.72,1021984,0
+CDXS.US,D,20230911,000000,1.72,1.78,1.645,1.76,745963,0
+CDXS.US,D,20230912,000000,1.75,1.78,1.7292,1.75,339705,0
+CDXS.US,D,20230913,000000,1.85,2.23,1.8473,2.11,3447968,0
+CDXS.US,D,20230914,000000,2.1,2.16,1.9,2.1,1418905,0
+CDXS.US,D,20230915,000000,2.09,2.15,1.89,1.94,2670643,0
+CDXS.US,D,20230918,000000,1.94,1.9606,1.81,1.81,684054,0
+CDXS.US,D,20230919,000000,1.78,1.81,1.7,1.75,908825,0
+CDXS.US,D,20230920,000000,1.75,1.79,1.685,1.7,805616,0
+CDXS.US,D,20230921,000000,1.68,1.69,1.595,1.61,831006,0
+CDXS.US,D,20230922,000000,1.63,1.67,1.55,1.56,934755,0
+CDXS.US,D,20230925,000000,1.54,1.56,1.48,1.5,578499,0
+CDXS.US,D,20230926,000000,1.47,1.54,1.45,1.51,934257,0
+CDXS.US,D,20230927,000000,1.56,1.57,1.5,1.55,1178973,0
+CDXS.US,D,20230928,000000,1.56,1.71,1.55,1.7,862469,0
+CDXS.US,D,20230929,000000,1.73,1.92,1.7,1.89,1976486,0
+CDXS.US,D,20231002,000000,1.88,1.99,1.85,1.98,1172325,0
+CDXS.US,D,20231003,000000,1.95,2.03,1.93,1.99,846324,0
+CDXS.US,D,20231004,000000,1.99,2.06,1.96,2.02,764792,0
+CDXS.US,D,20231005,000000,2,2.1,1.99,2.09,684974,0
+CDXS.US,D,20231006,000000,2.05,2.125,2,2.04,771031,0
+CDXS.US,D,20231009,000000,2.01,2.075,1.985,2.05,593048,0
+CDXS.US,D,20231010,000000,2,2.12,2,2.11,732016,0
+CDXS.US,D,20231011,000000,2.11,2.15,2.015,2.06,589970,0
+CDXS.US,D,20231012,000000,2.06,2.06,1.88,1.93,595121,0
+CDXS.US,D,20231013,000000,1.91,2.02,1.87,1.99,594844,0
+CDXS.US,D,20231016,000000,2.01,2.035,1.89,1.96,1132223,0
+CDXS.US,D,20231017,000000,1.96,2.035,1.96,2,412617,0
+CDXS.US,D,20231018,000000,1.97,1.97,1.79,1.8,541504,0
+CDXS.US,D,20231019,000000,1.78,1.79,1.66,1.685,468832,0
+CDXS.US,D,20231020,000000,1.69,1.765,1.65,1.7,780222,0
+CDXS.US,D,20231023,000000,1.66,1.74,1.66,1.68,723210,0
+CDXS.US,D,20231024,000000,1.72,1.76,1.675,1.7,609413,0
+CDXS.US,D,20231025,000000,1.68,1.715,1.65,1.66,462941,0
+CDXS.US,D,20231026,000000,1.64,1.69,1.58,1.64,612725,0
+CDXS.US,D,20231027,000000,1.65,1.65,1.54,1.55,519852,0
+CDXS.US,D,20231030,000000,1.6,1.6,1.52,1.54,630938,0
+CDXS.US,D,20231031,000000,1.54,1.66,1.54,1.66,609016,0
+CDXS.US,D,20231101,000000,1.67,1.685,1.615,1.66,727382,0
+CDXS.US,D,20231102,000000,1.67,1.82,1.67,1.8,658538,0
+CDXS.US,D,20231103,000000,1.93,2.08,1.79,1.93,1011021,0
+CDXS.US,D,20231106,000000,1.93,1.958,1.735,1.745,739882,0
+CDXS.US,D,20231107,000000,1.69,1.75,1.675,1.74,509659,0
+CDXS.US,D,20231108,000000,1.74,1.74,1.62,1.63,455472,0
+CDXS.US,D,20231109,000000,1.65,1.66,1.53,1.6,942264,0
+CDXS.US,D,20231110,000000,1.6,1.66,1.51,1.66,835625,0
+CDXS.US,D,20231113,000000,1.66,1.71,1.6,1.66,441481,0
+CDXS.US,D,20231114,000000,1.72,1.985,1.72,1.96,728020,0
+CDXS.US,D,20231115,000000,1.96,2.17,1.96,2.09,1320990,0
+CDXS.US,D,20231116,000000,2.08,2.09,1.9707,2.06,610515,0
+CDXS.US,D,20231117,000000,2.09,2.11,2.01,2.04,1124868,0
+CDXS.US,D,20231120,000000,2.03,2.1,1.97,1.99,944661,0
+CDXS.US,D,20231121,000000,1.96,2,1.92,1.92,726323,0
+CDXS.US,D,20231122,000000,1.94,1.97,1.905,1.96,738119,0
+CDXS.US,D,20231124,000000,1.98,2.05,1.92,2.03,156758,0
+CDXS.US,D,20231127,000000,2,2.16,1.965,2.16,681100,0
+CDXS.US,D,20231128,000000,2.17,2.28,2.095,2.27,662510,0
+CDXS.US,D,20231129,000000,2.3,2.5481,2.3,2.43,827996,0
+CDXS.US,D,20231130,000000,2.46,2.529,2.35,2.36,564024,0
+CDXS.US,D,20231201,000000,2.4,2.49,2.2,2.47,777681,0
+CDXS.US,D,20231204,000000,2.44,2.5506,2.36,2.41,755213,0
+CDXS.US,D,20231205,000000,2.41,2.41,2.14,2.145,555193,0
+CDXS.US,D,20231206,000000,2.19,2.24,2.075,2.18,488477,0
+CDXS.US,D,20231207,000000,2.19,2.2392,2.13,2.2,407332,0
+CDXS.US,D,20231208,000000,2.22,2.355,2.18,2.28,481076,0
+CDXS.US,D,20231211,000000,2.27,2.32,2.09,2.09,662185,0
+CDXS.US,D,20231212,000000,2.12,2.12,1.92,2,594020,0
+CDXS.US,D,20231213,000000,2.01,2.105,1.85,2.09,1290878,0
+CDXS.US,D,20231214,000000,2.3,3.02,2.3,2.95,5957568,0
+CDXS.US,D,20231215,000000,2.98,3.14,2.81,2.88,2978386,0
+CDXS.US,D,20231218,000000,2.81,3.12,2.61,3.06,1626959,0
+CDXS.US,D,20231219,000000,3.1,3.26,2.975,3.1,1070011,0
+CDXS.US,D,20231220,000000,3.07,3.204,2.92,2.93,646273,0
+CDXS.US,D,20231221,000000,2.99,3.125,2.9,3.07,568486,0
+CDXS.US,D,20231222,000000,3.07,3.205,3.07,3.12,373518,0
+CDXS.US,D,20231226,000000,3.15,3.44,3.15,3.32,751717,0
+CDXS.US,D,20231227,000000,3.37,3.51,3.2725,3.37,940680,0
+CDXS.US,D,20231228,000000,3.36,3.39,3.075,3.13,852103,0
+CDXS.US,D,20231229,000000,3.04,3.2,2.96,3.05,687503,0
+CDXS.US,D,20240102,000000,2.99,3.275,2.97,3.12,563816,0
+CDXS.US,D,20240103,000000,3.02,3.1599,2.91,2.93,525578,0
+CDXS.US,D,20240104,000000,2.89,2.9784,2.8,2.85,522777,0
+CDXS.US,D,20240105,000000,2.8,2.97,2.651,2.79,726065,0
+CDXS.US,D,20240108,000000,2.78,2.9,2.695,2.87,413637,0
+CDXS.US,D,20240109,000000,2.83,2.84,2.7,2.7,443024,0
+CDXS.US,D,20240110,000000,2.73,2.94,2.7,2.94,557867,0
+CDXS.US,D,20240111,000000,2.97,3.04,2.81,2.88,571440,0
+CDXS.US,D,20240112,000000,2.96,3.055,2.825,2.86,450129,0
+CDXS.US,D,20240116,000000,2.81,2.94,2.7,2.71,415667,0
+CDXS.US,D,20240117,000000,2.75,2.75,2.59,2.68,387697,0
+CDXS.US,D,20240118,000000,2.71,2.73,2.6,2.68,338702,0
+CDXS.US,D,20240119,000000,2.71,2.735,2.6,2.69,487569,0
+CDXS.US,D,20240122,000000,2.72,2.82,2.62,2.81,661785,0
+CDXS.US,D,20240123,000000,2.83,3.01,2.83,2.99,468435,0
+CDXS.US,D,20240124,000000,3.01,3.01,2.69,2.695,470818,0
+CDXS.US,D,20240125,000000,2.74,2.83,2.625,2.67,462330,0
+CDXS.US,D,20240126,000000,2.72,2.79,2.63,2.78,426561,0
+CDXS.US,D,20240129,000000,2.77,2.865,2.6797,2.85,367295,0
+CDXS.US,D,20240130,000000,2.82,2.82,2.72,2.78,281547,0
+CDXS.US,D,20240131,000000,2.74,2.91,2.63,2.63,604918,0
+CDXS.US,D,20240201,000000,2.74,2.8,2.6,2.76,648185,0
+CDXS.US,D,20240202,000000,2.68,2.755,2.5718,2.72,525138,0
+CDXS.US,D,20240205,000000,2.67,2.72,2.58,2.59,572100,0
+CDXS.US,D,20240206,000000,2.61,2.88,2.53,2.87,563418,0
+CDXS.US,D,20240207,000000,2.85,2.87,2.754,2.78,324924,0
+CDXS.US,D,20240208,000000,2.79,2.93,2.79,2.92,310120,0
+CDXS.US,D,20240209,000000,2.95,3.04,2.905,3,438293,0
+CDXS.US,D,20240212,000000,3,3.14,2.99,3.12,574222,0
+CDXS.US,D,20240213,000000,2.89,2.98,2.67,2.715,448559,0
+CDXS.US,D,20240214,000000,2.82,2.8791,2.691,2.82,517455,0
+CDXS.US,D,20240215,000000,2.87,3.25,2.87,3.24,620974,0
+CDXS.US,D,20240216,000000,3.2,3.23,3.06,3.18,440313,0
+CDXS.US,D,20240220,000000,3.14,3.2,2.88,2.89,604347,0
+CDXS.US,D,20240221,000000,2.83,2.95,2.8,2.85,302363,0
+CDXS.US,D,20240222,000000,2.82,2.92,2.82,2.87,358882,0
+CDXS.US,D,20240223,000000,2.9,3.16,2.88,3.03,444685,0
+CDXS.US,D,20240226,000000,3.01,3.22,3.01,3.2,844699,0
+CDXS.US,D,20240227,000000,3.41,4.43,3.24,4.15,2891802,0
+CDXS.US,D,20240228,000000,4.18,4.18,3.57,3.72,1298522,0
+CDXS.US,D,20240229,000000,3.93,4.91,3.87,4.65,2381864,0
+CDXS.US,D,20240301,000000,4.7,4.7,4.17,4.61,1628229,0
+CDXS.US,D,20240304,000000,4.69,4.7099,4.2,4.205,707737,0
+CDXS.US,D,20240305,000000,4.2,4.25,3.72,3.76,825052,0
+CDXS.US,D,20240306,000000,3.8,3.9096,3.54,3.64,766927,0
+CDXS.US,D,20240307,000000,3.71,3.83,3.605,3.66,484231,0
+CDXS.US,D,20240308,000000,3.75,3.8371,3.38,3.47,959758,0
+CDXS.US,D,20240311,000000,3.46,3.8488,3.46,3.61,582945,0
+CDXS.US,D,20240312,000000,3.62,3.65,3.425,3.47,423898,0
+CDXS.US,D,20240313,000000,3.44,3.64,3.34,3.38,563763,0
+CDXS.US,D,20240314,000000,3.38,3.65,3.17,3.2,553399,0
+CDXS.US,D,20240315,000000,3.18,3.34,3.17,3.33,511258,0
+CDXS.US,D,20240318,000000,3.33,3.36,3.035,3.25,935873,0
+CDXS.US,D,20240319,000000,3.22,3.365,3.1199,3.27,621943,0
+CDXS.US,D,20240320,000000,3.27,3.605,3.17,3.49,628070,0
+CDXS.US,D,20240321,000000,3.54,3.67,3.48,3.49,423968,0
+CDXS.US,D,20240322,000000,3.45,3.56,3.4,3.45,331753,0
+CDXS.US,D,20240325,000000,3.57,3.57,3.405,3.45,350116,0
+CDXS.US,D,20240326,000000,3.51,3.59,3.45,3.45,337252,0
+CDXS.US,D,20240327,000000,3.46,3.585,3.45,3.51,497241,0
+CDXS.US,D,20240328,000000,3.54,3.7187,3.45,3.49,447898,0
+CDXS.US,D,20240401,000000,3.49,3.535,3.44,3.485,336921,0
+CDXS.US,D,20240402,000000,3.4,3.485,3.31,3.33,380179,0
+CDXS.US,D,20240403,000000,3.33,3.365,3.2094,3.34,336303,0
+CDXS.US,D,20240404,000000,3.4,3.43,3.165,3.21,396693,0
+CDXS.US,D,20240405,000000,3.2,3.24,3.11,3.19,339429,0
+CDXS.US,D,20240408,000000,3.23,3.26,3.15,3.21,168653,0
+CDXS.US,D,20240409,000000,3.2,3.307,3.17,3.23,291512,0
+CDXS.US,D,20240410,000000,3.11,3.2,3.06,3.13,324054,0
+CDXS.US,D,20240411,000000,3.12,3.19,3.06,3.11,389380,0
+CDXS.US,D,20240412,000000,3.1,3.13,2.83,2.87,375485,0
+CDXS.US,D,20240415,000000,2.83,2.86,2.62,2.69,491222,0
+CDXS.US,D,20240416,000000,2.73,2.765,2.57,2.73,317073,0
+CDXS.US,D,20240417,000000,2.78,2.845,2.73,2.76,417195,0
+CDXS.US,D,20240418,000000,2.79,2.895,2.71,2.8,616070,0
+CDXS.US,D,20240419,000000,2.77,2.87,2.71,2.83,421988,0
+CDXS.US,D,20240422,000000,2.88,2.9,2.78,2.86,204345,0
+CDXS.US,D,20240423,000000,2.88,3.03,2.88,2.9,192442,0
+CDXS.US,D,20240424,000000,2.91,2.91,2.75,2.8,213703,0
+CDXS.US,D,20240425,000000,2.72,2.7399,2.64,2.65,281863,0
+CDXS.US,D,20240426,000000,2.67,2.735,2.62,2.66,513816,0
+CDXS.US,D,20240429,000000,2.72,3.12,2.72,3.05,533826,0
+CDXS.US,D,20240430,000000,3.01,3.075,2.87,2.91,272050,0
+CDXS.US,D,20240501,000000,3,3.23,2.9401,3.11,492838,0
+CDXS.US,D,20240502,000000,3.22,3.35,3.07,3.34,763637,0
+CDXS.US,D,20240503,000000,3.62,4.01,3.53,3.92,1702797,0
+CDXS.US,D,20240506,000000,4,4.03,3.55,3.56,1205166,0
+CDXS.US,D,20240507,000000,3.58,3.625,3.37,3.53,439858,0
+CDXS.US,D,20240508,000000,3.44,3.51,3.395,3.46,360803,0
+CDXS.US,D,20240509,000000,3.47,3.505,3.42,3.47,341664,0
+CDXS.US,D,20240510,000000,3.5,3.625,3.36,3.62,404845,0
+CDXS.US,D,20240513,000000,3.66,3.73,3.55,3.61,480266,0
+CDXS.US,D,20240514,000000,3.61,3.73,3.5705,3.65,599282,0
+CDXS.US,D,20240515,000000,3.84,3.885,3.635,3.7,401545,0
+CDXS.US,D,20240516,000000,3.7,3.795,3.67,3.77,362926,0
+CDXS.US,D,20240517,000000,3.77,3.77,3.58,3.61,452497,0
+CDXS.US,D,20240520,000000,3.63,3.6512,3.38,3.4,368703,0
+CDXS.US,D,20240521,000000,3.38,3.545,3.38,3.51,351683,0
+CDXS.US,D,20240522,000000,3.47,3.63,3.445,3.47,335696,0
+CDXS.US,D,20240523,000000,3.49,3.535,3.15,3.22,455138,0
+CDXS.US,D,20240524,000000,3.25,3.25,3.09,3.17,275064,0
+CDXS.US,D,20240528,000000,3.14,3.22,3.09,3.15,223020,0
+CDXS.US,D,20240529,000000,3.13,3.2,3.0274,3.19,438494,0
+CDXS.US,D,20240530,000000,3.37,3.425,3.31,3.4,430026,0
+CDXS.US,D,20240531,000000,3.44,3.44,3.3,3.38,539273,0
+CDXS.US,D,20240603,000000,3.45,3.49,3.33,3.48,424548,0
+CDXS.US,D,20240604,000000,3.42,3.51,3.39,3.5,239731,0
+CDXS.US,D,20240605,000000,3.55,3.88,3.47,3.85,565405,0
+CDXS.US,D,20240606,000000,3.81,3.825,3.51,3.52,420258,0
+CDXS.US,D,20240607,000000,3.45,3.49,3.23,3.26,450735,0
+CDXS.US,D,20240610,000000,3.2,3.38,3.16,3.28,298456,0
+CDXS.US,D,20240611,000000,3.25,3.32,3.17,3.32,232215,0
+CDXS.US,D,20240612,000000,3.54,3.54,3.28,3.3,222640,0
+CDXS.US,D,20240613,000000,3.29,3.3399,3.09,3.14,316354,0
+CDXS.US,D,20240614,000000,3.09,3.126,3.04,3.05,159452,0
+CDXS.US,D,20240617,000000,3.05,3.105,2.935,2.98,525863,0
+CDXS.US,D,20240618,000000,2.97,2.97,2.72,2.73,398584,0
+CDXS.US,D,20240620,000000,2.76,2.82,2.72,2.81,358147,0
+CDXS.US,D,20240621,000000,2.81,2.97,2.795,2.94,782139,0
+CDXS.US,D,20240624,000000,2.96,3.03,2.92,3,277196,0
+CDXS.US,D,20240625,000000,2.98,3.01,2.8501,2.9,262034,0
+CDXS.US,D,20240626,000000,2.91,3.22,2.86,3.18,566082,0
+CDXS.US,D,20240627,000000,3.17,3.17,2.98,3.01,314786,0
+CDXS.US,D,20240628,000000,3.05,3.2,3,3.1,1201222,0
+CDXS.US,D,20240701,000000,3.11,3.11,2.95,2.99,385388,0
+CDXS.US,D,20240702,000000,2.99,3,2.8,2.89,233201,0
+CDXS.US,D,20240703,000000,2.92,2.98,2.835,2.88,227715,0
+CDXS.US,D,20240705,000000,2.89,2.98,2.79,2.97,346966,0
+CDXS.US,D,20240708,000000,2.97,3.09,2.95,2.98,360203,0
+CDXS.US,D,20240709,000000,2.98,3.08,2.93,2.98,217802,0
+CDXS.US,D,20240710,000000,2.97,3.0188,2.86,2.9,415815,0
+CDXS.US,D,20240711,000000,3.02,3.33,3.02,3.26,802002,0
+CDXS.US,D,20240712,000000,3.31,3.48,3.155,3.2,242596,0
+CDXS.US,D,20240715,000000,3.21,3.275,3.14,3.27,281634,0
+CDXS.US,D,20240716,000000,3.35,3.73,3.3,3.71,778358,0
+CDXS.US,D,20240717,000000,3.57,3.67,3.42,3.44,445611,0
+CDXS.US,D,20240718,000000,3.37,3.48,3.27,3.3,474046,0
+CDXS.US,D,20240719,000000,3.31,3.6599,3.31,3.55,645856,0
+CDXS.US,D,20240722,000000,3.55,3.71,3.4,3.68,635026,0
+CDXS.US,D,20240723,000000,3.69,3.745,3.6,3.69,419756,0
+CDXS.US,D,20240724,000000,3.6,3.81,3.56,3.56,368286,0
+CDXS.US,D,20240725,000000,3.53,3.81,3.42,3.65,430769,0
+CDXS.US,D,20240726,000000,3.73,3.755,3.62,3.7,462303,0
+CDXS.US,D,20240729,000000,3.73,3.73,3.57,3.6,328135,0
+CDXS.US,D,20240730,000000,3.63,3.675,3.56,3.63,326227,0
+CDXS.US,D,20240731,000000,3.66,3.77,3.51,3.58,452997,0
+CDXS.US,D,20240801,000000,3.59,3.655,3.3833,3.48,376024,0
+CDXS.US,D,20240802,000000,3.32,3.47,3.18,3.3,444675,0
+CDXS.US,D,20240805,000000,3.11,3.28,2.95,3.21,475726,0
+CDXS.US,D,20240806,000000,3.21,3.32,3.15,3.22,213835,0
+CDXS.US,D,20240807,000000,3.32,3.49,2.96,3.02,336313,0
+CDXS.US,D,20240808,000000,3.07,3.15,3.03,3.15,315560,0
+CDXS.US,D,20240809,000000,3.08,3.08,2.77,2.8,719232,0
+CDXS.US,D,20240812,000000,2.8,2.85,2.66,2.82,719536,0
+CDXS.US,D,20240813,000000,2.82,2.9,2.73,2.8,339730,0
+CDXS.US,D,20240814,000000,2.82,2.85,2.69,2.82,474741,0
+CDXS.US,D,20240815,000000,2.94,3.01,2.78,2.81,408594,0
+CDXS.US,D,20240816,000000,2.8,2.94,2.8,2.91,282148,0
+CDXS.US,D,20240819,000000,2.78,3.03,2.6798,3.01,478217,0
+CDXS.US,D,20240820,000000,3.01,3.14,2.9217,2.97,229821,0
+CDXS.US,D,20240821,000000,2.99,3.095,2.87,3,318996,0
+CDXS.US,D,20240822,000000,3,3.02,2.88,2.9,127822,0
+CDXS.US,D,20240823,000000,2.93,3.12,2.92,3.05,306367,0
+CDXS.US,D,20240826,000000,3.06,3.17,3.03,3.16,279891,0
+CDXS.US,D,20240827,000000,3.12,3.13,2.99,3,204722,0
+CDXS.US,D,20240828,000000,2.99,3.0656,2.9,2.91,175132,0
+CDXS.US,D,20240829,000000,2.95,3.0289,2.88,2.9,285842,0
+CDXS.US,D,20240830,000000,2.92,2.98,2.86,2.89,216071,0
+CDXS.US,D,20240903,000000,2.84,2.9,2.83,2.85,211766,0
+CDXS.US,D,20240904,000000,2.85,2.885,2.78,2.83,241649,0
+CDXS.US,D,20240905,000000,2.85,2.8623,2.72,2.81,153170,0
+CDXS.US,D,20240906,000000,2.8,2.84,2.73,2.74,177355,0
+CDXS.US,D,20240909,000000,2.76,2.87,2.61,2.62,356406,0
+CDXS.US,D,20240910,000000,2.62,2.76,2.56,2.69,362966,0
+CDXS.US,D,20240911,000000,2.67,2.748,2.625,2.73,146768,0
+CDXS.US,D,20240912,000000,2.74,2.79,2.61,2.73,289800,0
+CDXS.US,D,20240913,000000,2.74,2.83,2.74,2.78,190191,0
+CDXS.US,D,20240916,000000,2.78,2.865,2.7,2.85,293611,0
+CDXS.US,D,20240917,000000,2.9,3.2,2.83,3.16,4238927,0
+CDXS.US,D,20240918,000000,3.15,3.2492,3.06,3.11,452392,0
+CDXS.US,D,20240919,000000,3.21,3.3,3.14,3.21,398432,0
+CDXS.US,D,20240920,000000,3.19,3.218,3.08,3.1,7968022,0
+CDXS.US,D,20240923,000000,3.09,3.12,2.89,2.92,564338,0
+CDXS.US,D,20240924,000000,3.11,3.13,2.87,2.89,994545,0
+CDXS.US,D,20240925,000000,2.9,2.94,2.83,2.91,332939,0
+CDXS.US,D,20240926,000000,2.98,3.155,2.925,3.1,709550,0
+CDXS.US,D,20240927,000000,3.17,3.295,3.141,3.23,580180,0
+CDXS.US,D,20240930,000000,3.19,3.301,3.06,3.08,702684,0
+CDXS.US,D,20241001,000000,3.02,3.09,3,3.04,417658,0
+CDXS.US,D,20241002,000000,3.04,3.11,3,3.09,436627,0
+CDXS.US,D,20241003,000000,3.1,3.145,3.02,3.1,376961,0
+CDXS.US,D,20241004,000000,3.12,3.1865,3.07,3.16,328263,0
+CDXS.US,D,20241007,000000,3.18,3.26,3.03,3.12,477515,0
+CDXS.US,D,20241008,000000,3.08,3.15,3.07,3.07,243474,0
+CDXS.US,D,20241009,000000,3.06,3.095,3.03,3.09,267949,0
+CDXS.US,D,20241010,000000,3.02,3.03,2.91,2.97,361973,0
+CDXS.US,D,20241011,000000,2.98,3.17,2.965,3.15,358168,0
+CDXS.US,D,20241014,000000,3.17,3.226,3.0911,3.22,194358,0
+CDXS.US,D,20241015,000000,3.23,3.42,3.18,3.39,725438,0
+CDXS.US,D,20241016,000000,3.4,3.56,3.35,3.52,465024,0
+CDXS.US,D,20241017,000000,3.48,3.505,3.32,3.37,239043,0
+CDXS.US,D,20241018,000000,3.38,3.4299,3.35,3.41,232149,0
+CDXS.US,D,20241021,000000,3.4,3.42,3.23,3.29,184836,0
+CDXS.US,D,20241022,000000,3.26,3.31,3.26,3.3,83873,0
+CDXS.US,D,20241023,000000,3.3,3.33,3.02,3.06,1070328,0
+CDXS.US,D,20241024,000000,3.07,3.1,2.98,2.99,431750,0
+CDXS.US,D,20241025,000000,2.99,3.09,2.895,2.91,587939,0
+CDXS.US,D,20241028,000000,2.96,3.285,2.95,3.18,608220,0
+CDXS.US,D,20241029,000000,3.2,3.2779,3.15,3.19,363564,0
+CDXS.US,D,20241030,000000,3.18,3.2695,3.16,3.21,215518,0
+CDXS.US,D,20241031,000000,3.26,3.26,3.075,3.14,468366,0
+CDXS.US,D,20241101,000000,3.32,3.7399,3.285,3.5,1674336,0
+CDXS.US,D,20241104,000000,3.5,3.59,3.4,3.49,747934,0
+CDXS.US,D,20241105,000000,3.46,3.84,3.46,3.82,791145,0
+CDXS.US,D,20241106,000000,3.96,4.09,3.84,4.01,785059,0
+CDXS.US,D,20241107,000000,4.02,4.385,3.9401,4.18,1009578,0
+CDXS.US,D,20241108,000000,4.17,4.22,4,4.08,451998,0
+CDXS.US,D,20241111,000000,4.15,4.2022,4,4.06,425553,0
+CDXS.US,D,20241112,000000,3.99,4.09,3.95,4.02,421273,0
+CDXS.US,D,20241113,000000,4.03,4.2,3.985,4.04,1053444,0
+CDXS.US,D,20241114,000000,4,4.005,3.73,3.74,608129,0
+CDXS.US,D,20241115,000000,3.8,3.91,3.7,3.88,1097404,0
+CDXS.US,D,20241118,000000,3.89,4.1485,3.715,3.93,812022,0
+CDXS.US,D,20241119,000000,3.89,4.295,3.81,4.25,632023,0
+CDXS.US,D,20241120,000000,4.28,4.509,4.12,4.33,808638,0
+CDXS.US,D,20241121,000000,4.4,4.525,4.295,4.33,676173,0
+CDXS.US,D,20241122,000000,4.37,4.695,4.3,4.61,700768,0
+CDXS.US,D,20241125,000000,4.62,4.67,4.51,4.55,307880,0
+CDXS.US,D,20241126,000000,4.55,4.62,4.47,4.56,618559,0
+CDXS.US,D,20241127,000000,4.61,4.71,4.47,4.59,514362,0
+CDXS.US,D,20241129,000000,4.58,4.645,4.53,4.58,256486,0
+CDXS.US,D,20241202,000000,4.61,4.83,4.56,4.72,484717,0
+CDXS.US,D,20241203,000000,4.71,4.9,4.66,4.77,805033,0
+CDXS.US,D,20241204,000000,4.78,4.995,4.71,4.89,475587,0
+CDXS.US,D,20241205,000000,4.89,4.89,4.58,4.63,382363,0
+CDXS.US,D,20241206,000000,4.71,4.835,4.67,4.73,361062,0
+CDXS.US,D,20241209,000000,4.75,5.48,4.75,5.45,1317247,0
+CDXS.US,D,20241210,000000,5.46,5.96,5.45,5.67,1873973,0
+CDXS.US,D,20241211,000000,5.8,6.08,5.6817,5.81,1060571,0
+CDXS.US,D,20241212,000000,5.8,5.86,5.51,5.63,729727,0
+CDXS.US,D,20241213,000000,5.59,5.77,5.47,5.53,798791,0
+CDXS.US,D,20241216,000000,5.5,5.765,5.42,5.61,675467,0
+CDXS.US,D,20241217,000000,5.57,6.0093,5.5023,5.63,865982,0
+CDXS.US,D,20241218,000000,5.64,5.715,5.115,5.19,1339562,0
+CDXS.US,D,20241219,000000,5.23,5.36,5.0948,5.12,688857,0
+CDXS.US,D,20241220,000000,5.07,5.48,5.07,5.28,3250119,0
+CDXS.US,D,20241223,000000,5.26,5.27,4.81,4.93,691222,0
+CDXS.US,D,20241224,000000,4.92,5.02,4.84,5,247044,0
+CDXS.US,D,20241226,000000,4.93,5.015,4.85,4.97,257180,0
+CDXS.US,D,20241227,000000,4.88,5.09,4.8,4.99,612065,0
+CDXS.US,D,20241230,000000,4.94,4.97,4.66,4.67,549967,0
+CDXS.US,D,20241231,000000,4.67,4.79,4.62,4.77,645250,0
+CDXS.US,D,20250102,000000,4.86,5.085,4.78,5,465453,0
+CDXS.US,D,20250103,000000,5.2,5.505,5.11,5.43,613367,0
+CDXS.US,D,20250106,000000,5.45,5.5,4.92,5.14,1030123,0
+CDXS.US,D,20250107,000000,5.19,5.4001,4.89,4.99,468198,0
+CDXS.US,D,20250108,000000,4.88,4.9403,4.59,4.76,704342,0
+CDXS.US,D,20250110,000000,4.7,4.7,4.38,4.39,633449,0
+CDXS.US,D,20250113,000000,4.26,4.57,4.24,4.52,727424,0
+CDXS.US,D,20250114,000000,4.6,4.7,4.46,4.53,674181,0
+CDXS.US,D,20250115,000000,4.72,4.94,4.63,4.87,813173,0
+CDXS.US,D,20250116,000000,4.83,4.99,4.7616,4.92,602631,0
+CDXS.US,D,20250117,000000,5.01,5.07,4.85,5,638754,0
+CDXS.US,D,20250121,000000,5.05,5.43,5.015,5.05,728970,0
+CDXS.US,D,20250122,000000,5.08,5.14,4.865,4.87,436566,0
+CDXS.US,D,20250123,000000,4.8,5.01,4.74,4.98,776818,0
+CDXS.US,D,20250124,000000,4.94,5.16,4.88,4.91,412949,0
+CDXS.US,D,20250127,000000,4.85,4.96,4.68,4.72,464210,0
+CDXS.US,D,20250128,000000,4.74,4.765,4.545,4.58,1617576,0
+CDXS.US,D,20250129,000000,4.59,4.679,4.405,4.47,1069228,0
+CDXS.US,D,20250130,000000,4.54,4.63,4.41,4.5,363235,0
+CDXS.US,D,20250131,000000,4.48,4.51,4.18,4.19,664539,0
+CDXS.US,D,20250203,000000,4.15,4.31,4,4.27,643537,0
+CDXS.US,D,20250204,000000,4.28,4.51,4.245,4.45,488917,0
+CDXS.US,D,20250205,000000,4.47,4.48,4.275,4.37,382700,0
+CDXS.US,D,20250206,000000,4.41,4.42,4.25,4.39,611316,0
+CDXS.US,D,20250207,000000,4.4,4.505,4.245,4.32,422402,0
+CDXS.US,D,20250210,000000,4.32,4.32,4.155,4.18,449092,0
+CDXS.US,D,20250211,000000,4.21,4.21,4.07,4.14,322969,0
+CDXS.US,D,20250212,000000,4.03,4.135,3.97,4.12,628791,0
+CDXS.US,D,20250213,000000,4.22,4.24,4.035,4.1,413755,0
+CDXS.US,D,20250214,000000,4.11,4.36,4.06,4.31,503805,0
+CDXS.US,D,20250218,000000,4.34,4.4,4.23,4.39,461114,0
+CDXS.US,D,20250219,000000,4.4,4.41,4.2,4.23,358838,0
+CDXS.US,D,20250220,000000,4.19,4.31,4.14,4.26,367296,0
+CDXS.US,D,20250221,000000,4.32,4.46,4.16,4.18,676074,0
+CDXS.US,D,20250224,000000,4.2,4.3,4.01,4.105,685720,0
+CDXS.US,D,20250225,000000,4.1,4.16,3.88,4.01,1036413,0
+CDXS.US,D,20250226,000000,4.02,4.3,3.95,4.16,487377,0
+CDXS.US,D,20250227,000000,4.11,4.15,3.92,3.93,483882,0
+CDXS.US,D,20250228,000000,3.5,3.61,2.81,3.04,2725758,0
+CDXS.US,D,20250303,000000,3.12,3.12,2.73,2.735,2061541,0
+CDXS.US,D,20250304,000000,2.72,2.76,2.48,2.68,1595202,0
+CDXS.US,D,20250305,000000,2.71,2.805,2.62,2.73,1281928,0
+CDXS.US,D,20250306,000000,2.67,2.74,2.47,2.73,1529912,0
+CDXS.US,D,20250307,000000,2.77,2.845,2.68,2.82,1407035,0
+CDXS.US,D,20250310,000000,2.75,2.7832,2.555,2.63,1474207,0
+CDXS.US,D,20250311,000000,2.71,2.83,2.6212,2.76,1187108,0
+CDXS.US,D,20250312,000000,2.8,2.835,2.625,2.76,816023,0
+CDXS.US,D,20250313,000000,2.74,2.7837,2.515,2.53,697606,0
+CDXS.US,D,20250314,000000,2.59,2.81,2.57,2.78,1281777,0
+CDXS.US,D,20250317,000000,2.8,2.965,2.76,2.92,725629,0
+CDXS.US,D,20250318,000000,2.85,2.86,2.64,2.73,962014,0
+CDXS.US,D,20250319,000000,2.73,2.78,2.64,2.66,513662,0
+CDXS.US,D,20250320,000000,2.63,2.64,2.52,2.55,603272,0
+CDXS.US,D,20250321,000000,2.49,2.6,2.43,2.55,1449683,0
+CDXS.US,D,20250324,000000,2.64,3.17,2.64,3.07,2047190,0
+CDXS.US,D,20250325,000000,3.09,3.1342,2.89,2.94,864819,0
+CDXS.US,D,20250326,000000,2.91,2.93,2.785,2.82,717361,0
+CDXS.US,D,20250327,000000,2.82,3.04,2.79,2.92,929678,0
+CDXS.US,D,20250328,000000,2.88,3.0103,2.75,2.81,836103,0
+CDXS.US,D,20250331,000000,2.76,2.78,2.66,2.69,1309639,0
+CDXS.US,D,20250401,000000,2.69,2.71,2.45,2.51,2025822,0
+CDXS.US,D,20250402,000000,2.47,2.585,2.41,2.49,1718046,0
+CDXS.US,D,20250403,000000,2.3,2.375,2.22,2.29,1454122,0
+CDXS.US,D,20250404,000000,2.21,2.25,2,2.125,1247958,0
+CDXS.US,D,20250407,000000,2.01,2.22,1.9,2.055,1051275,0
+CDXS.US,D,20250408,000000,2.15,2.185,1.97,1.97,1220728,0
+CDXS.US,D,20250409,000000,1.93,2.35,1.91,2.31,1534324,0
+CDXS.US,D,20250410,000000,2.26,2.295,2.11,2.25,922377,0
+CDXS.US,D,20250411,000000,2.24,2.37,2.19,2.35,722182,0
+CDXS.US,D,20250414,000000,2.43,2.465,2.2508,2.3,506680,0
+CDXS.US,D,20250415,000000,2.27,2.35,2.21,2.25,496178,0
+CDXS.US,D,20250416,000000,2.21,2.26,2.08,2.12,592583,0
+CDXS.US,D,20250417,000000,2.12,2.19,2.05,2.11,557169,0
+CDXS.US,D,20250421,000000,2.12,2.235,2.1,2.13,650667,0
+CDXS.US,D,20250422,000000,2.15,2.24,2.15,2.23,454315,0
+CDXS.US,D,20250423,000000,2.33,2.43,2.27,2.28,624534,0
+CDXS.US,D,20250424,000000,2.28,2.33,2.22,2.3,331100,0
+CDXS.US,D,20250425,000000,2.3,2.31,2.21,2.26,355449,0
+CDXS.US,D,20250428,000000,2.26,2.375,2.26,2.33,339540,0
+CDXS.US,D,20250429,000000,2.3,2.37,2.25,2.33,335590,0
+CDXS.US,D,20250430,000000,2.28,2.345,2.245,2.3,336590,0
+CDXS.US,D,20250501,000000,2.33,2.4,2.27,2.32,471822,0
+CDXS.US,D,20250502,000000,2.37,2.59,2.37,2.52,591205,0
+CDXS.US,D,20250505,000000,2.51,2.53,2.4501,2.51,645047,0
+CDXS.US,D,20250506,000000,2.45,2.53,2.24,2.255,892199,0
+CDXS.US,D,20250507,000000,2.25,2.34,2.23,2.28,325942,0
+CDXS.US,D,20250508,000000,2.32,2.47,2.275,2.46,491363,0
+CDXS.US,D,20250509,000000,2.5,2.52,2.395,2.46,448263,0
+CDXS.US,D,20250512,000000,2.61,2.7,2.57,2.64,450129,0
+CDXS.US,D,20250513,000000,2.64,2.64,2.46,2.56,490125,0
+CDXS.US,D,20250514,000000,2.58,2.6899,2.45,2.47,661948,0
+CDXS.US,D,20250515,000000,2.225,2.51,1.95,2.51,1595409,0
+CDXS.US,D,20250516,000000,2.56,2.575,2.378,2.47,586373,0
+CDXS.US,D,20250519,000000,2.4,2.46,2.325,2.43,417786,0
+CDXS.US,D,20250520,000000,2.42,2.475,2.35,2.45,732170,0
+CDXS.US,D,20250521,000000,2.42,2.489,2.311278,2.34,713211,0
+CDXS.US,D,20250522,000000,2.31,2.51,2.3019,2.46,532366,0
+CDXS.US,D,20250523,000000,2.32,2.4295,2.32,2.4,6710127,0
+CDXS.US,D,20250527,000000,2.46,2.56,2.43,2.55,995164,0
+CDXS.US,D,20250528,000000,2.55,2.55,2.315,2.33,618497,0
+CDXS.US,D,20250529,000000,2.48,2.535,2.27,2.35,1343841,0
+CDXS.US,D,20250530,000000,2.34,2.375,2.25,2.3,870665,0
+CDXS.US,D,20250602,000000,2.29,2.34,2.22,2.25,870393,0
+CDXS.US,D,20250603,000000,2.27,2.39,2.2046,2.34,736263,0
+CDXS.US,D,20250604,000000,2.34,2.42,2.3,2.33,726739,0
+CDXS.US,D,20250605,000000,2.33,2.36,2.25,2.26,754404,0
+CDXS.US,D,20250606,000000,2.31,2.505,2.28,2.37,698673,0
+CDXS.US,D,20250609,000000,2.44,2.44,2.33,2.38,474766,0
+CDXS.US,D,20250610,000000,2.4,2.5091,2.4,2.44,622776,0
+CDXS.US,D,20250611,000000,2.46,2.5,2.35,2.36,575481,0
+CDXS.US,D,20250612,000000,2.34,2.35,2.23,2.25,597311,0
+CDXS.US,D,20250613,000000,2.2,2.3492,2.17,2.23,720209,0
+CDXS.US,D,20250616,000000,2.26,2.28,2.18,2.24,519673,0
+CDXS.US,D,20250617,000000,2.28,2.31,2.21,2.22,513636,0
+CDXS.US,D,20250618,000000,2.2,2.39,2.2,2.35,775962,0
+CDXS.US,D,20250620,000000,2.39,2.395,2.225,2.29,1073878,0
+CDXS.US,D,20250623,000000,2.27,2.38,2.23,2.36,528934,0
+CDXS.US,D,20250624,000000,2.42,2.56,2.3663,2.5,989014,0
+CDXS.US,D,20250625,000000,2.53,2.58,2.42,2.51,550085,0
+CDXS.US,D,20250626,000000,2.51,2.555,2.45,2.52,1731743,0
+CDXS.US,D,20250627,000000,2.52,2.53,2.32,2.39,2260035,0
+CDXS.US,D,20250630,000000,2.38,2.4653,2.335,2.44,652715,0
+CDXS.US,D,20250701,000000,2.44,2.505,2.39,2.4,628913,0
+CDXS.US,D,20250702,000000,2.49,2.85,2.47,2.81,1471200,0
+CDXS.US,D,20250703,000000,2.84,2.91,2.69,2.77,1467739,0
+CDXS.US,D,20250707,000000,2.71,2.74,2.55,2.58,610205,0
+CDXS.US,D,20250708,000000,2.6,2.73,2.56,2.67,504178,0
+CDXS.US,D,20250709,000000,2.68,2.94,2.68,2.91,1238143,0
+CDXS.US,D,20250710,000000,2.9,3.15,2.865,3.11,1324533,0
+CDXS.US,D,20250711,000000,3.09,3.115,2.965,2.99,625422,0
+CDXS.US,D,20250714,000000,2.99,3.1,2.9207,3.07,659355,0
+CDXS.US,D,20250715,000000,3.09,3.12,2.7711,2.81,1000842,0
+CDXS.US,D,20250716,000000,2.82,2.93,2.7919,2.86,494745,0
+CDXS.US,D,20250717,000000,2.86,2.945,2.84,2.88,627485,0
+CDXS.US,D,20250718,000000,2.93,2.9626,2.81,2.82,617699,0
+CDXS.US,D,20250721,000000,2.85,2.9,2.81,2.84,649834,0
+CDXS.US,D,20250722,000000,2.84,3.1399,2.83,3.05,686547,0
+CDXS.US,D,20250723,000000,3.18,3.385,3.155,3.33,1023043,0
+CDXS.US,D,20250724,000000,3.33,3.335,3.23,3.24,548591,0
+CDXS.US,D,20250725,000000,3.23,3.23,3.01,3.11,1454970,0
+CDXS.US,D,20250728,000000,3.11,3.145,2.99,3.04,753171,0
+CDXS.US,D,20250729,000000,3.06,3.065,2.805,2.82,1289628,0
+CDXS.US,D,20250730,000000,2.84,2.925,2.77,2.79,595958,0
+CDXS.US,D,20250731,000000,2.73,2.78,2.65,2.68,906822,0
+CDXS.US,D,20250801,000000,2.62,2.809,2.58,2.69,780767,0
+CDXS.US,D,20250804,000000,2.73,2.87,2.69,2.84,572913,0
+CDXS.US,D,20250805,000000,2.89,2.96,2.825,2.93,1027240,0
+CDXS.US,D,20250806,000000,2.92,2.92,2.8445,2.86,738797,0
+CDXS.US,D,20250807,000000,2.89,2.915,2.755,2.78,553528,0
+CDXS.US,D,20250808,000000,2.81,2.84,2.71,2.77,860719,0
+CDXS.US,D,20250811,000000,2.76,2.96,2.75,2.8,1000543,0
+CDXS.US,D,20250812,000000,2.84,3.04,2.83,2.86,1823848,0
+CDXS.US,D,20250813,000000,2.91,3.135,2.8635,3.05,1614947,0
+CDXS.US,D,20250814,000000,3.4,3.87,3.085,3.1,3017364,0
+CDXS.US,D,20250815,000000,3.15,3.255,2.99,3.01,1539117,0
+CDXS.US,D,20250818,000000,3.01,3.115,2.94,3,1067137,0
+CDXS.US,D,20250819,000000,3,3.0314,2.84,2.87,1547223,0
+CDXS.US,D,20250820,000000,2.87,2.88,2.735,2.82,1570094,0
+CDXS.US,D,20250821,000000,2.79,2.89,2.76,2.82,1446220,0
+CDXS.US,D,20250822,000000,2.88,3.06,2.86,2.885,1218148,0
+CDXS.US,D,20250825,000000,2.87,2.87,2.67,2.68,946344,0
+CDXS.US,D,20250826,000000,2.68,2.755,2.615,2.63,1887195,0
+CDXS.US,D,20250827,000000,2.62,2.72,2.61,2.67,2726855,0
+CDXS.US,D,20250828,000000,2.68,2.785,2.655,2.72,678892,0
+CDXS.US,D,20250829,000000,2.71,2.74,2.655,2.73,514676,0
+CDXS.US,D,20250902,000000,2.7,2.755,2.46,2.51,1568646,0
+CDXS.US,D,20250903,000000,2.48,2.52,2.3946,2.41,1448760,0
+CDXS.US,D,20250904,000000,2.41,2.43,2.29,2.42,1473097,0
+CDXS.US,D,20250905,000000,2.44,2.5,2.4,2.42,722312,0
+CDXS.US,D,20250908,000000,2.45,2.495,2.37,2.45,477300,0
+CDXS.US,D,20250909,000000,2.42,2.46,2.4,2.45,431736,0
+CDXS.US,D,20250910,000000,2.43,2.49,2.42,2.43,624849,0
+CDXS.US,D,20250911,000000,2.43,2.54,2.43,2.44,524926,0
+CDXS.US,D,20250912,000000,2.45,2.45,2.3893,2.43,508669,0
+CDXS.US,D,20250915,000000,2.44,2.455,2.38,2.44,454439,0
+CDXS.US,D,20250916,000000,2.43,2.5,2.41,2.49,404864,0
+CDXS.US,D,20250917,000000,2.5,2.5,2.34,2.35,566053,0
+CDXS.US,D,20250918,000000,2.35,2.5,2.35,2.49,572087,0
+CDXS.US,D,20250919,000000,2.5,2.5,2.4,2.45,1134783,0
+CDXS.US,D,20250922,000000,2.44,2.53,2.4,2.52,554078,0
+CDXS.US,D,20250923,000000,2.54,2.58,2.44,2.46,645358,0
+CDXS.US,D,20250924,000000,2.46,2.5,2.45,2.48,331445,0
+CDXS.US,D,20250925,000000,2.44,2.51,2.38,2.4,525545,0
+CDXS.US,D,20250926,000000,2.43,2.48,2.37,2.46,707490,0
+CDXS.US,D,20250929,000000,2.49,2.49,2.42,2.465,232905,0
+CDXS.US,D,20250930,000000,2.46,2.51,2.425,2.44,594210,0
+CDXS.US,D,20251001,000000,2.42,2.52,2.41,2.5,472744,0
+CDXS.US,D,20251002,000000,2.49,2.52,2.42,2.52,502223,0
+CDXS.US,D,20251003,000000,2.54,2.58,2.48,2.54,295796,0
+CDXS.US,D,20251006,000000,2.57,2.73,2.52,2.69,714391,0
+CDXS.US,D,20251007,000000,2.7,2.73,2.51,2.56,400534,0
+CDXS.US,D,20251008,000000,2.57,2.68,2.555,2.645,295828,0
+CDXS.US,D,20251009,000000,2.64,2.695,2.62,2.68,418714,0
+CDXS.US,D,20251010,000000,2.8,2.9299,2.51,2.59,1323595,0
+CDXS.US,D,20251013,000000,2.63,2.69,2.455,2.5,784894,0
+CDXS.US,D,20251014,000000,2.47,2.55,2.46,2.52,485442,0
+CDXS.US,D,20251015,000000,2.57,2.74,2.55,2.74,599407,0
+CDXS.US,D,20251016,000000,2.74,2.79,2.59,2.64,486194,0
+CDXS.US,D,20251017,000000,2.61,2.685,2.55,2.65,573325,0
+CDXS.US,D,20251020,000000,2.66,2.78,2.66,2.74,480669,0
+CDXS.US,D,20251021,000000,2.74,2.785,2.705,2.76,371170,0
+CDXS.US,D,20251022,000000,2.76,2.78,2.52,2.56,641014,0
+CDXS.US,D,20251023,000000,2.57,2.65,2.56,2.59,395119,0
+CDXS.US,D,20251024,000000,2.62,2.7,2.62,2.695,426047,0
+CDXS.US,D,20251027,000000,2.72,2.82,2.59,2.6,366226,0
+CDXS.US,D,20251028,000000,2.59,2.73,2.55,2.59,957027,0
+CDXS.US,D,20251029,000000,2.58,2.6,2.4,2.42,1038635,0
+CDXS.US,D,20251030,000000,2.4,2.4799,2.32,2.36,1101510,0
+CDXS.US,D,20251031,000000,2.36,2.4,2.31,2.37,601693,0
+CDXS.US,D,20251103,000000,2.38,2.38,2.22,2.26,588585,0
+CDXS.US,D,20251104,000000,2.23,2.26,2.13,2.17,946173,0
+CDXS.US,D,20251105,000000,2.17,2.23,2.11,2.15,627484,0
+CDXS.US,D,20251106,000000,2.14,2.16,2.03,2.035,899405,0
+CDXS.US,D,20251107,000000,1.64,1.765,1.61,1.69,4982309,0
+CDXS.US,D,20251110,000000,1.73,1.78,1.67,1.75,1504703,0
+CDXS.US,D,20251111,000000,1.74,1.91,1.74,1.8,3754953,0
+CDXS.US,D,20251112,000000,1.8,2.01,1.8,1.93,3210496,0
+CDXS.US,D,20251113,000000,1.89,1.92,1.61,1.63,1418716,0
+CDXS.US,D,20251114,000000,1.62,1.7,1.59,1.645,1416574,0
+CDXS.US,D,20251117,000000,1.64,1.69,1.565,1.57,1493506,0
+CDXS.US,D,20251118,000000,1.56,1.66,1.545,1.64,1214002,0
+CDXS.US,D,20251119,000000,1.63,1.66,1.6,1.62,908887,0
+CDXS.US,D,20251120,000000,1.65,1.7263,1.57,1.57,879445,0
+CDXS.US,D,20251121,000000,1.58,1.625,1.54,1.54,1240206,0
+CDXS.US,D,20251124,000000,1.54,1.62,1.52,1.59,931490,0
+CDXS.US,D,20251125,000000,1.6,1.7,1.57,1.68,660682,0
+CDXS.US,D,20251126,000000,1.65,1.77,1.65,1.74,914699,0
+CDXS.US,D,20251128,000000,1.75,1.79,1.72,1.73,570024,0
+CDXS.US,D,20251201,000000,1.69,1.735,1.65,1.65,986613,0
+CDXS.US,D,20251202,000000,1.63,1.705,1.62,1.65,932522,0
+CDXS.US,D,20251203,000000,1.67,1.7598,1.66,1.69,2325358,0
+CDXS.US,D,20251204,000000,1.72,1.775,1.665,1.77,701132,0
+CDXS.US,D,20251205,000000,1.77,1.84,1.75,1.83,820637,0
+CDXS.US,D,20251208,000000,1.87,1.93,1.86,1.92,969468,0
+CDXS.US,D,20251209,000000,1.92,1.95,1.86,1.865,602778,0
+CDXS.US,D,20251210,000000,1.86,1.87,1.76,1.82,1480332,0
+CDXS.US,D,20251211,000000,1.82,1.84,1.7,1.71,1118699,0
+CDXS.US,D,20251212,000000,1.72,1.755,1.66,1.67,800158,0
+CDXS.US,D,20251215,000000,1.7,1.7,1.62,1.63,1148677,0
+CDXS.US,D,20251216,000000,1.63,1.68,1.61,1.68,1661478,0
+CDXS.US,D,20251217,000000,1.68,1.745,1.6,1.61,1106336,0
+CDXS.US,D,20251218,000000,1.63,1.67,1.62,1.64,788999,0
+CDXS.US,D,20251219,000000,1.64,1.71,1.61,1.66,1278449,0
+CDXS.US,D,20251222,000000,1.75,1.75,1.68,1.7,1602443,0
+CDXS.US,D,20251223,000000,1.68,1.73,1.65,1.65,639863,0
+CDXS.US,D,20251224,000000,1.64,1.69,1.635,1.68,258081,0
+CDXS.US,D,20251226,000000,1.66,1.66,1.62,1.63,338339,0
+CDXS.US,D,20251229,000000,1.65,1.69,1.63,1.64,2240406,0
+CDXS.US,D,20251230,000000,1.64,1.66,1.59,1.6,2919099,0
+CDXS.US,D,20251231,000000,1.6,1.66,1.59,1.63,914537,0
+CDXS.US,D,20260102,000000,1.64,1.66,1.58,1.61,982348,0
+CDXS.US,D,20260105,000000,1.62,1.66,1.61,1.63,732914,0
+CDXS.US,D,20260106,000000,1.63,1.72,1.63,1.72,591922,0
+CDXS.US,D,20260107,000000,1.72,1.74,1.6746,1.7,634398,0
+CDXS.US,D,20260108,000000,1.7,1.71,1.66,1.68,502506,0
+CDXS.US,D,20260109,000000,1.68,1.71,1.61,1.64,601242,0
+CDXS.US,D,20260112,000000,1.65,1.69,1.62,1.68,360061,0
+CDXS.US,D,20260113,000000,1.68,1.72,1.66,1.71,429360,0
+CDXS.US,D,20260114,000000,1.71,1.79,1.7,1.78,560175,0
+CDXS.US,D,20260115,000000,1.77,1.79,1.73,1.78,384740,0
+CDXS.US,D,20260116,000000,1.79,1.79,1.665,1.67,442843,0
+CDXS.US,D,20260120,000000,1.65,1.675,1.605,1.61,549514,0
+CDXS.US,D,20260121,000000,1.62,1.715,1.62,1.71,414970,0
+CDXS.US,D,20260122,000000,1.72,1.85,1.71,1.83,777536,0
+CDXS.US,D,20260123,000000,1.82,1.885,1.66,1.68,1222228,0
+CDXS.US,D,20260126,000000,1.69,1.705,1.54,1.55,1287171,0
+CDXS.US,D,20260127,000000,1.54,1.545,1.32,1.43,2674725,0
+CDXS.US,D,20260128,000000,1.46,1.48,1.28,1.29,1708328,0
+CDXS.US,D,20260129,000000,1.3,1.34,1.255,1.3,1595737,0
+CDXS.US,D,20260130,000000,1.3,1.3,1.22,1.24,1078731,0
+CDXS.US,D,20260202,000000,1.26,1.46,1.25,1.44,1722983,0
+CDXS.US,D,20260203,000000,1.42,1.48,1.31,1.36,983917,0
+CDXS.US,D,20260204,000000,1.37,1.39,1.28,1.32,1537749,0
+CDXS.US,D,20260205,000000,1.3,1.34,1.24,1.27,1667810,0
+CDXS.US,D,20260206,000000,1.3,1.36,1.27,1.33,1202266,0
+CDXS.US,D,20260209,000000,1.33,1.35,1.28,1.29,691151,0
+CDXS.US,D,20260210,000000,1.29,1.33,1.24,1.25,857426,0
+CDXS.US,D,20260211,000000,1.26,1.27,1.16,1.19,1557451,0
+CDXS.US,D,20260212,000000,1.2,1.22,1.12,1.18,1486009,0
+CDXS.US,D,20260213,000000,1.21,1.28,1.185,1.2,1380733,0
+CDXS.US,D,20260217,000000,1.2,1.2307,1.16,1.21,927030,0
+CDXS.US,D,20260218,000000,1.19,1.19,1.14,1.18,1064225,0
diff --git a/daily/us/nasdaq stocks/1/cfbk.us.txt b/daily/us/nasdaq stocks/1/cfbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87cf8e1c0bf36664318f45eb2cd9b29ffe59ee27
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cfbk.us.txt	
@@ -0,0 +1,4681 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFBK.US,D,20050225,000000,350.692,350.96,346.9,346.9,294.42753375663,0
+CFBK.US,D,20050228,000000,345.009,350.154,337.714,337.714,274.33009117939,0
+CFBK.US,D,20050301,000000,337.714,343.387,325.544,328.26,134.65286526754,0
+CFBK.US,D,20050302,000000,326.092,326.092,315.284,322.588,268.30085840621,0
+CFBK.US,D,20050303,000000,323.942,324.21,318.538,323.942,141.68697016957,0
+CFBK.US,D,20050304,000000,321.772,324.21,321.772,322.588,226.096228994,0
+CFBK.US,D,20050307,000000,324.21,330.958,320.966,322.857,735.56639832714,0
+CFBK.US,D,20050308,000000,324.479,329.066,320.688,322.32,550.6699266165,0
+CFBK.US,D,20050309,000000,321.225,323.942,321.225,323.394,527.55786765266,0
+CFBK.US,D,20050310,000000,323.394,327.992,323.126,324.21,363.76371064812,0
+CFBK.US,D,20050311,000000,324.21,326.092,318.001,318.001,335.62729103998,0
+CFBK.US,D,20050314,000000,314.736,323.942,310.696,318.001,353.7149893595,0
+CFBK.US,D,20050315,000000,318.001,324.21,315.015,319.066,118.57491120574,0
+CFBK.US,D,20050316,000000,344.203,344.203,320.14,322.588,93.453107984186,0
+CFBK.US,D,20050317,000000,310.965,323.673,310.965,323.673,60.292327731733,0
+CFBK.US,D,20050318,000000,324.21,324.21,297.192,297.192,153.74543571592,0
+CFBK.US,D,20050321,000000,290.445,295.839,274.214,286.375,996.83315183132,0
+CFBK.US,D,20050322,000000,277.189,290.445,277.189,290.177,303.47138291639,0
+CFBK.US,D,20050323,000000,291.509,292.873,283.957,289.361,169.82338977771,0
+CFBK.US,D,20050324,000000,286.913,288.813,286.913,286.913,87.423875211013,0
+CFBK.US,D,20050328,000000,286.643,290.963,278.285,287.719,202.98417003017,0
+CFBK.US,D,20050329,000000,289.897,296.913,286.375,290.963,277.34470756597,0
+CFBK.US,D,20050330,000000,285.31,296.913,285.31,292.047,55.267967087422,0
+CFBK.US,D,20050331,000000,289.091,294.485,288.265,289.091,256.24239285987,0
+CFBK.US,D,20050401,000000,286.375,286.375,286.375,286.375,55.267967087422,0
+CFBK.US,D,20050404,000000,287.719,289.091,287.719,287.719,93.453107984186,0
+CFBK.US,D,20050405,000000,289.361,290.177,289.091,289.091,89.433619468737,0
+CFBK.US,D,20050406,000000,289.091,289.091,289.091,289.091,71.345921149218,0
+CFBK.US,D,20050407,000000,289.091,296.913,289.091,293.669,128.62363249436,0
+CFBK.US,D,20050408,000000,291.789,293.669,288.265,293.669,149.72594720047,0
+CFBK.US,D,20050411,000000,289.897,295.839,289.897,295.839,43.209501541075,0
+CFBK.US,D,20050412,000000,289.361,289.361,287.719,287.997,41.199757283351,0
+CFBK.US,D,20050413,000000,287.719,288.265,287.719,288.265,104.50670140167,0
+CFBK.US,D,20050414,000000,287.719,295.839,287.719,295.839,73.355665406942,0
+CFBK.US,D,20050415,000000,287.719,287.719,287.719,287.719,33.160780252453,0
+CFBK.US,D,20050418,000000,295.57,295.57,295.57,295.57,19.092570448382,0
+CFBK.US,D,20050419,000000,279.897,283.957,279.617,283.957,197.95980938586,0
+CFBK.US,D,20050420,000000,281.239,283.409,263.417,283.409,94.457980113049,0
+CFBK.US,D,20050421,000000,279.897,282.055,279.379,282.055,62.302071989458,0
+CFBK.US,D,20050422,000000,270.443,282.315,270.443,282.315,111.54080630371,0
+CFBK.US,D,20050425,000000,272.602,273.687,272.602,273.687,22.107186834969,0
+CFBK.US,D,20050426,000000,270.443,273.418,270.443,273.418,77.375153922391,0
+CFBK.US,D,20050427,000000,274.214,283.141,270.711,270.711,47.228990056524,0
+CFBK.US,D,20050428,000000,270.173,274.214,270.173,274.214,88.428747339875,0
+CFBK.US,D,20050429,000000,270.173,271.517,270.173,271.517,57.277711345146,0
+CFBK.US,D,20050502,000000,270.173,281.239,270.173,280.971,84.409258824426,0
+CFBK.US,D,20050503,000000,276.921,276.921,276.921,276.921,12.058465546347,0
+CFBK.US,D,20050504,000000,278.285,280.971,276.921,276.921,748.62973600235,0
+CFBK.US,D,20050505,000000,276.921,283.687,273.687,283.687,78.380026051253,0
+CFBK.US,D,20050506,000000,272.602,283.687,272.602,283.687,7.0341049020355,0
+CFBK.US,D,20050509,000000,268.811,276.921,268.811,276.921,49.238734314249,0
+CFBK.US,D,20050510,000000,268.811,282.315,268.811,282.315,139.67722591185,0
+CFBK.US,D,20050512,000000,275.03,283.687,275.03,283.687,7.0341049020355,0
+CFBK.US,D,20050513,000000,275.836,280.971,275.836,280.971,26.126675350418,0
+CFBK.US,D,20050517,000000,270.173,274.214,270.173,274.214,45.2192457988,0
+CFBK.US,D,20050518,000000,272.343,283.409,272.343,283.409,55.267967087422,0
+CFBK.US,D,20050519,000000,270.173,282.315,268.811,281.519,99.48234075736,0
+CFBK.US,D,20050524,000000,270.443,272.602,270.443,272.602,33.160780252453,0
+CFBK.US,D,20050525,000000,272.602,273.945,272.602,272.881,98.477468628497,0
+CFBK.US,D,20050526,000000,272.881,272.881,272.881,272.881,10.048721288622,0
+CFBK.US,D,20050531,000000,278.285,278.285,270.173,270.173,25.121803221555,0
+CFBK.US,D,20050601,000000,263.417,263.417,263.417,263.417,12.058465546347,0
+CFBK.US,D,20050602,000000,264.77,266.661,264.77,266.392,93.453107984186,0
+CFBK.US,D,20050603,000000,266.113,270.173,266.113,270.173,80.389770308977,0
+CFBK.US,D,20050608,000000,259.376,259.376,259.376,259.376,24.116931092693,0
+CFBK.US,D,20050610,000000,263.685,270.173,259.376,259.914,67.326432633769,0
+CFBK.US,D,20050613,000000,257.466,257.466,257.466,257.466,11.053593417484,0
+CFBK.US,D,20050614,000000,262.601,262.601,262.601,262.601,7.0341049020355,0
+CFBK.US,D,20050616,000000,262.601,262.601,262.601,262.601,29.141291737004,0
+CFBK.US,D,20050617,000000,260.979,270.173,260.979,270.173,56.272839216284,0
+CFBK.US,D,20050621,000000,269.627,270.173,269.627,270.173,40.194885154489,0
+CFBK.US,D,20050622,000000,270.173,270.173,270.173,270.173,15.073081932933,0
+CFBK.US,D,20050623,000000,262.332,262.332,262.332,262.332,18.08769831952,0
+CFBK.US,D,20050624,000000,269.627,269.627,269.627,269.627,27.13154747928,0
+CFBK.US,D,20050701,000000,260.71,264.77,260.71,264.77,41.199757283351,0
+CFBK.US,D,20050705,000000,275.577,275.577,260.71,263.417,57.277711345146,0
+CFBK.US,D,20050706,000000,260.71,263.417,260.71,260.71,21.102314706107,0
+CFBK.US,D,20050707,000000,259.914,259.914,259.914,259.914,36.17539663904,0
+CFBK.US,D,20050711,000000,263.417,263.417,259.914,259.914,12.058465546347,0
+CFBK.US,D,20050712,000000,259.914,259.914,259.914,259.914,33.160780252453,0
+CFBK.US,D,20050713,000000,263.417,263.417,263.417,263.417,33.160780252453,0
+CFBK.US,D,20050714,000000,264.77,264.77,264.77,264.77,42.204629412213,0
+CFBK.US,D,20050715,000000,263.417,263.417,263.417,263.417,15.073081932933,0
+CFBK.US,D,20050718,000000,267.467,270.173,263.417,263.417,26.126675350418,0
+CFBK.US,D,20050719,000000,264.77,264.77,264.77,264.77,9.04384915976,0
+CFBK.US,D,20050720,000000,264.77,264.77,264.77,264.77,22.107186834969,0
+CFBK.US,D,20050721,000000,266.113,270.173,266.113,270.173,47.228990056524,0
+CFBK.US,D,20050722,000000,270.173,270.173,270.173,270.173,86.419003082151,0
+CFBK.US,D,20050725,000000,275.299,275.577,272.881,272.881,64.311816247182,0
+CFBK.US,D,20050726,000000,275.577,276.921,273.418,275.836,265.28624201963,0
+CFBK.US,D,20050728,000000,275.577,276.921,275.577,275.577,40.194885154489,0
+CFBK.US,D,20050729,000000,278.285,283.409,278.285,281.777,33.160780252453,0
+CFBK.US,D,20050801,000000,280.971,280.971,280.703,280.703,172.8380061643,0
+CFBK.US,D,20050802,000000,280.703,280.703,268.541,272.881,120.58465546347,0
+CFBK.US,D,20050803,000000,271.795,276.662,271.795,276.662,36.17539663904,0
+CFBK.US,D,20050808,000000,276.662,279.379,276.662,279.379,53.258222829698,0
+CFBK.US,D,20050809,000000,275.577,276.115,275.577,275.577,18.08769831952,0
+CFBK.US,D,20050811,000000,274.214,278.005,274.214,278.005,52.253350700835,0
+CFBK.US,D,20050812,000000,278.285,280.703,276.921,280.703,36.17539663904,0
+CFBK.US,D,20050815,000000,280.433,280.433,279.379,279.379,29.141291737004,0
+CFBK.US,D,20050816,000000,270.173,273.687,270.173,270.443,31.151035994729,0
+CFBK.US,D,20050819,000000,270.173,272.881,270.173,272.881,10.048721288622,0
+CFBK.US,D,20050822,000000,271.259,271.259,271.259,271.259,13.063337675209,0
+CFBK.US,D,20050825,000000,270.173,270.979,270.173,270.979,12.058465546347,0
+CFBK.US,D,20050826,000000,270.173,271.517,270.173,271.517,19.092570448382,0
+CFBK.US,D,20050829,000000,271.517,271.517,267.735,267.735,67.326432633769,0
+CFBK.US,D,20050830,000000,267.735,267.735,267.735,267.735,36.17539663904,0
+CFBK.US,D,20050831,000000,267.735,267.735,267.735,267.735,47.228990056524,0
+CFBK.US,D,20050901,000000,267.735,276.662,267.735,276.662,115.56029481916,0
+CFBK.US,D,20050902,000000,267.735,270.173,267.735,270.173,60.292327731733,0
+CFBK.US,D,20050906,000000,270.173,270.173,270.173,270.173,18.08769831952,0
+CFBK.US,D,20050908,000000,265.039,265.039,260.182,261.516,62.302071989458,0
+CFBK.US,D,20050909,000000,264.77,264.77,264.77,264.77,11.053593417484,0
+CFBK.US,D,20050912,000000,264.77,268.811,264.77,268.811,21.102314706107,0
+CFBK.US,D,20050913,000000,264.77,264.77,264.77,264.77,4.0194885154489,0
+CFBK.US,D,20050914,000000,267.208,270.173,265.039,265.039,135.6577373964,0
+CFBK.US,D,20050915,000000,259.098,265.039,258.839,258.839,53.258222829698,0
+CFBK.US,D,20050919,000000,259.645,267.735,259.376,267.735,248.20341582897,0
+CFBK.US,D,20050920,000000,269.895,269.895,259.098,259.098,22.107186834969,0
+CFBK.US,D,20050921,000000,260.461,268.263,245.842,258.013,214.03776344765,0
+CFBK.US,D,20050922,000000,252.888,253.435,252.888,253.435,15.073081932933,0
+CFBK.US,D,20050927,000000,245.842,248.569,218.018,245.842,805.9074473475,0
+CFBK.US,D,20050928,000000,245.842,245.842,238.02,238.02,11.053593417484,0
+CFBK.US,D,20050929,000000,238.846,238.846,233.98,233.98,18.08769831952,0
+CFBK.US,D,20050930,000000,233.98,240.448,233.442,237.752,36.17539663904,0
+CFBK.US,D,20051003,000000,255.296,255.296,236.657,236.657,7.0341049020355,0
+CFBK.US,D,20051004,000000,240.707,240.707,237.752,237.752,30.146163865867,0
+CFBK.US,D,20051007,000000,235.054,246.39,235.054,245.842,55.267967087422,0
+CFBK.US,D,20051010,000000,238.02,244.509,237.752,244.509,15.073081932933,0
+CFBK.US,D,20051011,000000,246.39,246.39,235.054,235.054,67.326432633769,0
+CFBK.US,D,20051012,000000,221.272,231.522,221.272,226.944,65.316688376044,0
+CFBK.US,D,20051013,000000,230.716,230.716,228.308,228.308,37.180268767902,0
+CFBK.US,D,20051014,000000,230.984,230.984,229.652,229.652,18.08769831952,0
+CFBK.US,D,20051017,000000,243.155,248.032,231.8,231.8,36.17539663904,0
+CFBK.US,D,20051018,000000,234.786,234.786,218.556,226.944,226.096228994,0
+CFBK.US,D,20051019,000000,221.55,236.926,221.55,236.926,47.228990056524,0
+CFBK.US,D,20051020,000000,226.944,228.576,226.944,226.944,135.6577373964,0
+CFBK.US,D,20051021,000000,226.944,226.944,226.944,226.944,4.0194885154489,0
+CFBK.US,D,20051025,000000,229.652,229.652,229.652,229.652,17.082826190658,0
+CFBK.US,D,20051027,000000,229.92,229.92,229.92,229.92,7.0341049020355,0
+CFBK.US,D,20051028,000000,237.473,240.448,237.473,240.448,51.248478571973,0
+CFBK.US,D,20051031,000000,248.032,248.032,237.752,237.752,121.58952759233,0
+CFBK.US,D,20051101,000000,242.07,248.032,242.07,243.155,55.267967087422,0
+CFBK.US,D,20051103,000000,232.348,232.348,232.348,232.348,36.17539663904,0
+CFBK.US,D,20051104,000000,233.164,233.164,225.054,225.054,24.116931092693,0
+CFBK.US,D,20051108,000000,224.248,224.248,224.248,224.248,12.058465546347,0
+CFBK.US,D,20051111,000000,228.308,228.308,222.894,222.894,44.214373669938,0
+CFBK.US,D,20051114,000000,225.58,225.58,224.248,224.248,107.52131778826,0
+CFBK.US,D,20051116,000000,218.018,218.834,213.43,213.43,47.228990056524,0
+CFBK.US,D,20051117,000000,211.28,211.28,193.995,197.219,105.51157353053,0
+CFBK.US,D,20051118,000000,212.076,222.626,195.866,202.633,92.448235855324,0
+CFBK.US,D,20051121,000000,202.633,202.633,195.866,201.538,85.414130953289,0
+CFBK.US,D,20051122,000000,195.866,195.866,195.866,195.866,29.141291737004,0
+CFBK.US,D,20051123,000000,195.866,202.633,195.866,202.633,36.17539663904,0
+CFBK.US,D,20051125,000000,201.538,201.538,201.538,201.538,5.0243606443111,0
+CFBK.US,D,20051129,000000,194.542,201.538,190.989,199.926,63.30694411832,0
+CFBK.US,D,20051130,000000,195.866,215.6,193.179,215.6,19.092570448382,0
+CFBK.US,D,20051202,000000,199.926,212.614,199.926,202.633,80.389770308977,0
+CFBK.US,D,20051205,000000,199.926,235.582,199.926,208.574,932.52133558414,0
+CFBK.US,D,20051206,000000,206.673,215.858,206.673,210.734,102.49695714395,0
+CFBK.US,D,20051207,000000,217.232,217.232,217.232,217.232,4.0194885154489,0
+CFBK.US,D,20051208,000000,216.137,229.372,213.43,216.684,101.49208501508,0
+CFBK.US,D,20051209,000000,229.652,229.652,222.894,222.894,73.355665406942,0
+CFBK.US,D,20051212,000000,216.137,217.49,214.794,217.49,105.51157353053,0
+CFBK.US,D,20051213,000000,219.65,219.65,219.65,219.65,18.08769831952,0
+CFBK.US,D,20051214,000000,218.018,222.894,216.137,216.137,132.64312100981,0
+CFBK.US,D,20051215,000000,216.137,216.137,216.137,216.137,10.048721288622,0
+CFBK.US,D,20051216,000000,216.137,216.137,216.137,216.137,31.151035994729,0
+CFBK.US,D,20051219,000000,216.137,216.137,216.137,216.137,51.248478571973,0
+CFBK.US,D,20051220,000000,216.137,218.286,216.137,218.286,102.49695714395,0
+CFBK.US,D,20051221,000000,218.834,219.382,216.137,219.382,44.214373669938,0
+CFBK.US,D,20051222,000000,218.834,221.82,218.834,218.834,138.67235378299,0
+CFBK.US,D,20051223,000000,216.137,226.944,216.137,224.248,167.81364551999,0
+CFBK.US,D,20051227,000000,218.834,220.724,216.137,216.137,79.384898180115,0
+CFBK.US,D,20051228,000000,218.286,219.382,218.286,218.286,89.433619468737,0
+CFBK.US,D,20051229,000000,216.137,222.894,206.673,211.28,47.228990056524,0
+CFBK.US,D,20051230,000000,216.137,216.137,211.55,211.55,52.253350700835,0
+CFBK.US,D,20060104,000000,216.137,216.137,216.137,216.137,22.107186834969,0
+CFBK.US,D,20060106,000000,216.137,217.49,212.076,217.49,317.53959272046,0
+CFBK.US,D,20060109,000000,212.076,216.137,205.867,205.867,194.94519299927,0
+CFBK.US,D,20060110,000000,205.598,212.076,205.598,209.39,128.62363249436,0
+CFBK.US,D,20060111,000000,202.633,211.55,195.866,208.036,12933.709170585,0
+CFBK.US,D,20060112,000000,211.28,216.137,205.33,214.524,2099.1778771932,0
+CFBK.US,D,20060113,000000,215.6,215.6,201.269,203.17,5388.1243549592,0
+CFBK.US,D,20060117,000000,208.036,212.076,204.802,210.454,1013.915978022,0
+CFBK.US,D,20060118,000000,205.33,212.076,203.976,204.802,887.30208978534,0
+CFBK.US,D,20060119,000000,209.39,214.794,205.33,213.43,1603.7759176641,0
+CFBK.US,D,20060120,000000,214.524,214.794,208.036,210.734,570.76736919374,0
+CFBK.US,D,20060123,000000,218.834,218.834,208.036,212.076,1332.4604428713,0
+CFBK.US,D,20060124,000000,210.734,210.734,208.036,210.734,259.25700924645,0
+CFBK.US,D,20060125,000000,211.002,212.076,210.734,210.734,1017.9354665374,0
+CFBK.US,D,20060126,000000,216.137,216.137,206.673,208.036,677.28381485314,0
+CFBK.US,D,20060127,000000,208.036,214.524,208.036,209.658,697.38125743038,0
+CFBK.US,D,20060130,000000,216.137,216.137,206.673,209.39,322.56395336477,0
+CFBK.US,D,20060131,000000,210.734,210.734,206.673,208.036,390.8952581274,0
+CFBK.US,D,20060201,000000,205.598,206.942,205.598,206.673,73.355665406942,0
+CFBK.US,D,20060202,000000,206.673,209.121,203.976,204.255,343.66626807088,0
+CFBK.US,D,20060203,000000,208.036,208.036,203.976,208.036,47.228990056524,0
+CFBK.US,D,20060206,000000,208.036,209.39,208.036,208.574,277.34470756597,0
+CFBK.US,D,20060207,000000,209.39,209.39,205.33,205.33,524.54325126608,0
+CFBK.US,D,20060208,000000,208.842,208.842,208.842,208.842,18.08769831952,0
+CFBK.US,D,20060209,000000,205.33,205.33,202.902,205.33,197.95980938586,0
+CFBK.US,D,20060210,000000,205.33,205.33,205.33,205.33,27.13154747928,0
+CFBK.US,D,20060213,000000,206.673,206.673,203.718,205.33,107.52131778826,0
+CFBK.US,D,20060214,000000,207.758,207.758,207.758,207.758,85.414130953289,0
+CFBK.US,D,20060215,000000,209.121,209.121,203.718,203.718,62.302071989458,0
+CFBK.US,D,20060216,000000,208.036,208.036,204.255,205.061,69.336176891493,0
+CFBK.US,D,20060217,000000,205.33,207.758,205.33,207.758,162.78928487568,0
+CFBK.US,D,20060221,000000,208.036,208.036,204.255,207.489,874.23875211013,0
+CFBK.US,D,20060222,000000,202.902,208.036,202.633,202.633,966.68698796545,0
+CFBK.US,D,20060223,000000,202.633,216.137,202.633,212.076,1214.8904037944,0
+CFBK.US,D,20060224,000000,212.346,214.794,210.734,210.734,116.56516694802,0
+CFBK.US,D,20060227,000000,214.794,214.794,206.126,206.126,90.4384915976,0
+CFBK.US,D,20060228,000000,206.126,206.126,205.867,205.867,7.0341049020355,0
+CFBK.US,D,20060301,000000,209.121,210.734,209.121,210.734,105.51157353053,0
+CFBK.US,D,20060302,000000,210.734,213.43,208.305,208.305,562.72839216284,0
+CFBK.US,D,20060303,000000,210.734,210.734,207.489,208.305,104.50670140167,0
+CFBK.US,D,20060306,000000,206.673,206.673,206.673,206.673,115.56029481916,0
+CFBK.US,D,20060307,000000,208.036,208.036,206.673,206.673,62.302071989458,0
+CFBK.US,D,20060308,000000,209.39,209.39,209.39,209.39,25.121803221555,0
+CFBK.US,D,20060309,000000,206.673,206.673,196.94,199.926,409.98782857579,0
+CFBK.US,D,20060310,000000,197.219,197.219,197.219,197.219,30.146163865867,0
+CFBK.US,D,20060313,000000,202.354,202.354,200.453,200.453,189.92083235496,0
+CFBK.US,D,20060314,000000,202.633,202.633,202.633,202.633,25.121803221555,0
+CFBK.US,D,20060315,000000,206.673,206.673,201.269,201.269,58.282583474009,0
+CFBK.US,D,20060316,000000,203.439,203.718,201.538,201.538,25.121803221555,0
+CFBK.US,D,20060317,000000,197.766,203.976,197.766,203.718,159.77466848909,0
+CFBK.US,D,20060320,000000,202.633,206.673,202.633,206.673,47.228990056524,0
+CFBK.US,D,20060321,000000,199.926,201.269,199.926,201.269,87.423875211013,0
+CFBK.US,D,20060322,000000,197.766,201.269,197.219,197.219,107.52131778826,0
+CFBK.US,D,20060323,000000,199.926,201.269,196.672,199.926,171.83313403544,0
+CFBK.US,D,20060324,000000,202.633,202.633,202.633,202.633,7.0341049020355,0
+CFBK.US,D,20060327,000000,202.633,202.633,201.807,202.633,125.60901610778,0
+CFBK.US,D,20060329,000000,206.942,206.942,202.633,202.633,48.233862185386,0
+CFBK.US,D,20060330,000000,199.926,199.926,199.926,199.926,44.214373669938,0
+CFBK.US,D,20060331,000000,200.195,200.195,199.926,199.926,55.267967087422,0
+CFBK.US,D,20060403,000000,202.633,202.633,201.538,201.538,42.204629412213,0
+CFBK.US,D,20060404,000000,199.926,199.926,199.926,199.926,133.64799313868,0
+CFBK.US,D,20060406,000000,199.926,199.926,199.926,199.926,157.76492423137,0
+CFBK.US,D,20060407,000000,199.926,199.926,191.815,195.866,595.8891724153,0
+CFBK.US,D,20060410,000000,195.06,197.219,192.91,195.866,450.18271373027,0
+CFBK.US,D,20060411,000000,197.219,197.219,197.219,197.219,67.326432633769,0
+CFBK.US,D,20060412,000000,197.219,197.219,197.219,197.219,13.063337675209,0
+CFBK.US,D,20060413,000000,195.06,195.866,195.06,195.328,481.333749725,0
+CFBK.US,D,20060417,000000,195.06,197.219,192.91,197.219,224.08648473627,0
+CFBK.US,D,20060418,000000,198.582,200.195,197.488,198.035,89.433619468737,0
+CFBK.US,D,20060419,000000,199.667,199.667,199.667,199.667,15.073081932933,0
+CFBK.US,D,20060420,000000,199.926,200.195,193.995,193.995,1015.9257222797,0
+CFBK.US,D,20060421,000000,199.926,200.722,199.926,200.722,68.331304762631,0
+CFBK.US,D,20060424,000000,198.035,200.722,197.219,200.722,392.90500238513,0
+CFBK.US,D,20060425,000000,200.722,200.722,197.766,199.926,117.57003907688,0
+CFBK.US,D,20060426,000000,199.926,202.086,199.926,202.086,29.141291737004,0
+CFBK.US,D,20060427,000000,201.269,201.269,199.926,199.926,127.6187603655,0
+CFBK.US,D,20060428,000000,196.672,203.976,196.672,202.086,725.51767703852,0
+CFBK.US,D,20060501,000000,202.086,202.086,197.766,199.926,185.90134383951,0
+CFBK.US,D,20060502,000000,201.269,201.269,199.926,199.926,301.46163865867,0
+CFBK.US,D,20060503,000000,202.633,203.976,199.926,199.926,2144.397122992,0
+CFBK.US,D,20060504,000000,200.195,200.195,200.195,200.195,25.121803221555,0
+CFBK.US,D,20060505,000000,202.633,203.976,200.722,202.633,176.85749467975,0
+CFBK.US,D,20060508,000000,203.976,206.942,203.976,206.942,613.97687073482,0
+CFBK.US,D,20060509,000000,203.976,208.036,203.976,205.33,100.48721288622,0
+CFBK.US,D,20060510,000000,208.036,208.036,208.036,208.036,36.17539663904,0
+CFBK.US,D,20060511,000000,208.305,208.305,207.489,207.489,176.85749467975,0
+CFBK.US,D,20060512,000000,208.842,208.842,208.036,208.036,47.228990056524,0
+CFBK.US,D,20060515,000000,209.121,209.121,205.33,209.121,52.253350700835,0
+CFBK.US,D,20060516,000000,209.121,211.28,209.121,209.121,144.70158655616,0
+CFBK.US,D,20060517,000000,211.28,211.28,206.404,206.942,29.141291737004,0
+CFBK.US,D,20060518,000000,205.33,205.33,205.33,205.33,37.180268767902,0
+CFBK.US,D,20060519,000000,205.33,212.346,205.33,212.346,102.49695714395,0
+CFBK.US,D,20060522,000000,206.942,212.076,206.942,212.076,9.04384915976,0
+CFBK.US,D,20060523,000000,212.346,212.346,201.269,202.354,135.6577373964,0
+CFBK.US,D,20060524,000000,202.902,206.673,202.902,206.673,196.95493725699,0
+CFBK.US,D,20060525,000000,205.867,218.834,205.33,213.43,115.56029481916,0
+CFBK.US,D,20060526,000000,207.21,213.43,207.21,210.734,37.180268767902,0
+CFBK.US,D,20060530,000000,212.076,212.076,207.758,209.39,75.365409664666,0
+CFBK.US,D,20060531,000000,208.036,208.574,202.633,206.673,97.472596499635,0
+CFBK.US,D,20060601,000000,204.802,204.802,204.255,204.255,16.077954061796,0
+CFBK.US,D,20060602,000000,208.574,213.152,207.758,207.758,158.76979636023,0
+CFBK.US,D,20060605,000000,213.43,213.43,203.976,205.867,109.53106204598,0
+CFBK.US,D,20060608,000000,208.036,211.55,208.036,208.305,62.302071989458,0
+CFBK.US,D,20060609,000000,208.036,208.842,208.036,208.036,95.462852241911,0
+CFBK.US,D,20060613,000000,209.658,211.002,209.658,211.002,35.170524510178,0
+CFBK.US,D,20060614,000000,209.39,209.39,209.39,209.39,65.316688376044,0
+CFBK.US,D,20060616,000000,213.43,213.43,213.43,213.43,91.443363726462,0
+CFBK.US,D,20060619,000000,209.658,209.658,206.673,206.673,88.428747339875,0
+CFBK.US,D,20060620,000000,206.673,206.673,202.086,202.086,322.56395336477,0
+CFBK.US,D,20060621,000000,203.17,208.305,201.269,208.305,64.311816247182,0
+CFBK.US,D,20060627,000000,210.454,223.422,207.21,210.734,504.44580868883,0
+CFBK.US,D,20060628,000000,209.39,218.556,209.39,218.556,238.15469454035,0
+CFBK.US,D,20060629,000000,216.137,218.286,214.794,214.794,609.95738221937,0
+CFBK.US,D,20060630,000000,220.724,220.724,213.152,217.49,127.6187603655,0
+CFBK.US,D,20060706,000000,217.49,217.49,216.406,216.406,323.56882549363,0
+CFBK.US,D,20060707,000000,216.137,229.652,216.137,220.178,477.31426120955,0
+CFBK.US,D,20060710,000000,219.65,222.894,216.137,216.137,731.5469098117,0
+CFBK.US,D,20060711,000000,215.6,215.858,215.6,215.858,9.04384915976,0
+CFBK.US,D,20060712,000000,221.55,221.55,221.55,221.55,29.141291737004,0
+CFBK.US,D,20060713,000000,216.137,221.82,216.137,220.178,182.88672745292,0
+CFBK.US,D,20060714,000000,220.456,220.456,220.456,220.456,12.058465546347,0
+CFBK.US,D,20060717,000000,221.55,221.55,221.55,221.55,91.443363726462,0
+CFBK.US,D,20060718,000000,216.953,216.953,216.953,216.953,36.17539663904,0
+CFBK.US,D,20060719,000000,216.953,216.953,216.684,216.953,35.170524510178,0
+CFBK.US,D,20060721,000000,222.894,222.894,222.894,222.894,22.107186834969,0
+CFBK.US,D,20060724,000000,223.968,223.968,217.749,217.749,45.2192457988,0
+CFBK.US,D,20060725,000000,218.556,220.178,218.556,218.834,1238.0024627583,0
+CFBK.US,D,20060726,000000,218.834,218.834,217.49,217.49,170.82826190658,0
+CFBK.US,D,20060727,000000,217.49,218.834,217.49,218.834,178.86723893747,0
+CFBK.US,D,20060728,000000,212.346,223.968,212.346,218.834,416.01706134896,0
+CFBK.US,D,20060731,000000,211.28,218.834,211.28,218.834,30.146163865867,0
+CFBK.US,D,20060801,000000,216.137,221.55,216.137,216.137,69.336176891493,0
+CFBK.US,D,20060802,000000,216.137,216.406,216.137,216.406,24.116931092693,0
+CFBK.US,D,20060803,000000,216.137,221.55,216.137,217.49,108.52618991712,0
+CFBK.US,D,20060804,000000,221.272,221.272,221.272,221.272,36.17539663904,0
+CFBK.US,D,20060807,000000,216.137,216.137,212.076,215.062,386.87576961195,0
+CFBK.US,D,20060808,000000,218.018,218.018,218.018,218.018,4.0194885154489,0
+CFBK.US,D,20060809,000000,216.137,221.82,216.137,218.834,255.237520731,0
+CFBK.US,D,20060810,000000,218.834,223.968,218.834,223.422,97.472596499635,0
+CFBK.US,D,20060811,000000,216.953,218.834,216.953,218.834,99.48234075736,0
+CFBK.US,D,20060814,000000,219.102,222.894,216.137,216.137,386.87576961195,0
+CFBK.US,D,20060816,000000,217.49,221.55,211.002,211.002,138.67235378299,0
+CFBK.US,D,20060817,000000,222.894,222.894,216.137,218.834,137.66748165412,0
+CFBK.US,D,20060818,000000,218.834,218.834,218.834,218.834,44.214373669938,0
+CFBK.US,D,20060821,000000,218.834,218.834,213.43,217.49,228.10597325172,0
+CFBK.US,D,20060822,000000,217.49,217.49,216.137,216.137,183.89159958179,0
+CFBK.US,D,20060823,000000,218.834,218.834,216.137,218.286,96.467724370773,0
+CFBK.US,D,20060824,000000,218.834,219.928,216.137,218.834,249.20828795783,0
+CFBK.US,D,20060825,000000,218.834,218.834,216.684,216.684,33.160780252453,0
+CFBK.US,D,20060828,000000,218.834,218.834,216.684,218.834,33.160780252453,0
+CFBK.US,D,20060829,000000,219.102,220.178,217.49,219.928,33.160780252453,0
+CFBK.US,D,20060830,000000,219.928,219.928,216.684,218.834,64.311816247182,0
+CFBK.US,D,20060831,000000,220.178,223.968,218.834,220.178,438.12424818393,0
+CFBK.US,D,20060901,000000,220.178,222.894,220.178,222.894,112.54567843257,0
+CFBK.US,D,20060905,000000,224.248,226.406,222.894,224.248,1233.9829742428,0
+CFBK.US,D,20060906,000000,225.58,225.58,222.894,223.968,178.86723893747,0
+CFBK.US,D,20060907,000000,223.152,224.248,222.894,222.894,269.30573053507,0
+CFBK.US,D,20060908,000000,223.968,224.248,222.894,222.894,105.51157353053,0
+CFBK.US,D,20060911,000000,224.248,228.576,223.152,225.312,87.423875211013,0
+CFBK.US,D,20060912,000000,222.894,228.576,219.65,219.65,868.20951933696,0
+CFBK.US,D,20060913,000000,220.178,224.248,220.178,222.626,109.53106204598,0
+CFBK.US,D,20060914,000000,224.248,224.248,221.004,221.004,159.77466848909,0
+CFBK.US,D,20060915,000000,220.178,226.128,220.178,226.128,47.228990056524,0
+CFBK.US,D,20060918,000000,225.58,225.58,221.82,225.58,109.53106204598,0
+CFBK.US,D,20060919,000000,225.58,225.86,221.82,221.82,51.248478571973,0
+CFBK.US,D,20060920,000000,221.004,222.098,221.004,222.098,58.282583474009,0
+CFBK.US,D,20060921,000000,226.128,226.128,222.098,222.098,17.082826190658,0
+CFBK.US,D,20060922,000000,226.128,226.128,223.422,226.128,41.199757283351,0
+CFBK.US,D,20060925,000000,225.054,225.054,224.248,224.248,124.60414397892,0
+CFBK.US,D,20060926,000000,225.054,225.054,219.65,219.65,137.66748165412,0
+CFBK.US,D,20060927,000000,220.456,220.456,220.456,220.456,9.04384915976,0
+CFBK.US,D,20060928,000000,210.454,225.054,210.454,218.018,89.433619468737,0
+CFBK.US,D,20060929,000000,225.054,225.054,218.018,218.556,556.69915938967,0
+CFBK.US,D,20061002,000000,221.004,224.784,221.004,223.7,95.462852241911,0
+CFBK.US,D,20061003,000000,221.55,221.55,221.55,221.55,13.063337675209,0
+CFBK.US,D,20061004,000000,218.556,218.834,217.49,217.49,60.292327731733,0
+CFBK.US,D,20061005,000000,217.232,220.178,217.232,220.178,30.146163865867,0
+CFBK.US,D,20061006,000000,218.834,220.178,218.834,220.178,26.126675350418,0
+CFBK.US,D,20061009,000000,225.054,225.054,218.556,220.178,91.443363726462,0
+CFBK.US,D,20061010,000000,218.834,222.894,218.834,220.178,14.068209804071,0
+CFBK.US,D,20061011,000000,218.834,218.834,218.834,218.834,18.08769831952,0
+CFBK.US,D,20061012,000000,219.102,224.248,217.49,218.834,165.80390126227,0
+CFBK.US,D,20061013,000000,219.382,222.098,217.49,220.724,695.37151317266,0
+CFBK.US,D,20061016,000000,221.55,221.55,216.953,217.232,212.02801918993,0
+CFBK.US,D,20061017,000000,216.953,216.953,216.137,216.137,80.389770308977,0
+CFBK.US,D,20061018,000000,216.137,216.137,215.321,216.137,65.316688376044,0
+CFBK.US,D,20061019,000000,216.137,216.137,216.137,216.137,169.82338977771,0
+CFBK.US,D,20061020,000000,216.137,218.834,215.321,215.6,107.52131778826,0
+CFBK.US,D,20061023,000000,218.556,218.834,214.246,214.246,678.288686982,0
+CFBK.US,D,20061024,000000,218.018,218.556,215.321,215.321,67.326432633769,0
+CFBK.US,D,20061025,000000,216.953,218.556,215.6,215.6,1213.8855316656,0
+CFBK.US,D,20061026,000000,216.137,218.834,215.858,216.137,416.01706134896,0
+CFBK.US,D,20061027,000000,217.49,217.49,216.137,216.137,587.8501953844,0
+CFBK.US,D,20061030,000000,216.137,216.137,213.978,213.978,596.89404454416,0
+CFBK.US,D,20061031,000000,213.699,213.978,202.633,210.734,1227.9537414696,0
+CFBK.US,D,20061101,000000,215.321,216.137,212.346,216.137,25.121803221555,0
+CFBK.US,D,20061102,000000,210.454,213.978,207.21,208.036,137.66748165412,0
+CFBK.US,D,20061103,000000,208.036,208.842,208.036,208.842,73.355665406942,0
+CFBK.US,D,20061106,000000,214.794,216.137,209.39,209.39,100.48721288622,0
+CFBK.US,D,20061107,000000,209.39,210.734,209.39,209.39,84.409258824426,0
+CFBK.US,D,20061108,000000,209.39,209.658,209.121,209.39,33.160780252453,0
+CFBK.US,D,20061109,000000,209.39,215.321,202.633,202.633,107.52131778826,0
+CFBK.US,D,20061110,000000,202.633,215.6,202.633,213.978,240.16443879807,0
+CFBK.US,D,20061113,000000,212.614,213.43,204.524,206.673,113.55055056143,0
+CFBK.US,D,20061114,000000,206.673,206.673,206.673,206.673,52.253350700835,0
+CFBK.US,D,20061115,000000,201.269,202.902,201.269,202.633,25.121803221555,0
+CFBK.US,D,20061116,000000,204.802,215.6,204.255,213.43,153.74543571592,0
+CFBK.US,D,20061117,000000,213.43,213.43,202.086,210.734,83.404386695564,0
+CFBK.US,D,20061120,000000,210.196,210.196,203.976,206.942,115.56029481916,0
+CFBK.US,D,20061121,000000,206.673,206.673,206.673,206.673,29.141291737004,0
+CFBK.US,D,20061122,000000,205.33,206.673,205.33,205.33,169.82338977771,0
+CFBK.US,D,20061124,000000,202.633,206.673,202.633,206.673,26.126675350418,0
+CFBK.US,D,20061127,000000,202.633,202.633,200.195,201.269,36.17539663904,0
+CFBK.US,D,20061128,000000,202.633,202.633,195.866,195.866,201.97929790131,0
+CFBK.US,D,20061129,000000,199.926,204.802,194.542,201.807,446.16322521483,0
+CFBK.US,D,20061130,000000,201.538,203.17,198.582,203.17,87.423875211013,0
+CFBK.US,D,20061201,000000,204.802,206.673,204.524,204.802,171.83313403544,0
+CFBK.US,D,20061204,000000,201.807,202.633,198.582,202.633,238.15469454035,0
+CFBK.US,D,20061205,000000,202.633,202.633,201.807,201.807,55.267967087422,0
+CFBK.US,D,20061207,000000,200.195,203.17,199.926,200.195,135.6577373964,0
+CFBK.US,D,20061208,000000,199.667,200.722,197.766,200.722,127.6187603655,0
+CFBK.US,D,20061211,000000,200.453,206.673,199.13,201.001,117.57003907688,0
+CFBK.US,D,20061212,000000,199.398,216.137,199.398,205.33,1562.5761603808,0
+CFBK.US,D,20061213,000000,201.269,202.633,189.397,197.219,2778.471436304,0
+CFBK.US,D,20061214,000000,201.269,201.269,199.13,199.926,253.22777647328,0
+CFBK.US,D,20061215,000000,199.926,202.086,199.926,200.722,277.34470756597,0
+CFBK.US,D,20061218,000000,200.722,200.722,195.866,199.13,91.443363726462,0
+CFBK.US,D,20061219,000000,199.667,202.633,199.667,201.269,200.97442577244,0
+CFBK.US,D,20061221,000000,201.538,202.633,201.538,202.633,223.08161260741,0
+CFBK.US,D,20061222,000000,201.269,202.633,198.582,202.633,164.7990291334,0
+CFBK.US,D,20061226,000000,199.667,202.633,199.667,201.269,191.93057661268,0
+CFBK.US,D,20061227,000000,206.404,206.673,201.269,202.086,84.409258824426,0
+CFBK.US,D,20061228,000000,199.13,200.453,199.13,199.926,149.72594720047,0
+CFBK.US,D,20061229,000000,198.582,199.667,198.582,198.861,236.14495028262,0
+CFBK.US,D,20070103,000000,197.219,202.354,197.219,199.926,131.63824888095,0
+CFBK.US,D,20070104,000000,197.766,202.633,194.542,201.001,383.86115322537,0
+CFBK.US,D,20070105,000000,194.781,199.926,194.781,197.219,69.336176891493,0
+CFBK.US,D,20070108,000000,197.488,197.488,197.488,197.488,7.0341049020355,0
+CFBK.US,D,20070109,000000,199.667,199.926,198.582,198.582,75.365409664666,0
+CFBK.US,D,20070110,000000,197.766,198.314,197.766,198.314,21.102314706107,0
+CFBK.US,D,20070111,000000,197.219,197.766,197.219,197.766,137.66748165412,0
+CFBK.US,D,20070112,000000,197.766,201.269,197.766,199.926,339.64677955543,0
+CFBK.US,D,20070116,000000,202.633,208.574,202.633,204.802,93.453107984186,0
+CFBK.US,D,20070117,000000,203.976,203.976,197.488,197.488,89.433619468737,0
+CFBK.US,D,20070118,000000,198.861,199.398,195.866,198.035,454.20220224572,0
+CFBK.US,D,20070119,000000,195.866,197.488,195.866,196.403,98.477468628497,0
+CFBK.US,D,20070122,000000,200.453,201.269,200.453,200.722,36.17539663904,0
+CFBK.US,D,20070123,000000,200.722,201.001,194.542,195.06,357.73447787495,0
+CFBK.US,D,20070124,000000,199.926,199.926,199.926,199.926,5.0243606443111,0
+CFBK.US,D,20070125,000000,196.403,198.582,195.328,196.94,608.9525100905,0
+CFBK.US,D,20070126,000000,196.94,198.582,195.866,196.403,736.57127045601,0
+CFBK.US,D,20070129,000000,197.219,199.398,195.866,199.398,1279.2022200416,0
+CFBK.US,D,20070130,000000,197.219,197.219,196.672,196.94,153.74543571592,0
+CFBK.US,D,20070131,000000,196.94,198.861,196.144,198.861,224.08648473627,0
+CFBK.US,D,20070201,000000,199.667,199.667,196.672,197.766,137.66748165412,0
+CFBK.US,D,20070202,000000,197.219,199.926,197.219,199.926,120.58465546347,0
+CFBK.US,D,20070205,000000,197.488,201.538,197.219,201.538,183.89159958179,0
+CFBK.US,D,20070206,000000,201.807,203.17,201.538,203.17,113.55055056143,0
+CFBK.US,D,20070207,000000,197.488,198.035,197.488,198.035,40.194885154489,0
+CFBK.US,D,20070208,000000,197.488,201.807,197.488,201.538,1714.3118518389,0
+CFBK.US,D,20070209,000000,201.538,202.086,197.219,201.269,885.29234552761,0
+CFBK.US,D,20070212,000000,198.035,201.269,198.035,201.269,160.77954061795,0
+CFBK.US,D,20070213,000000,199.926,201.538,197.766,201.269,329.59805826681,0
+CFBK.US,D,20070214,000000,197.488,199.398,197.219,198.035,1473.142540912,0
+CFBK.US,D,20070215,000000,197.488,198.582,197.488,198.582,1442.9963770461,0
+CFBK.US,D,20070216,000000,198.582,199.926,197.219,199.667,2511.1754500267,0
+CFBK.US,D,20070220,000000,198.035,199.926,198.035,198.582,298.44702227208,0
+CFBK.US,D,20070221,000000,201.269,201.269,199.926,199.926,118.57491120574,0
+CFBK.US,D,20070222,000000,199.926,199.926,199.926,199.926,98.477468628497,0
+CFBK.US,D,20070223,000000,202.086,202.086,198.861,198.861,36.17539663904,0
+CFBK.US,D,20070226,000000,198.861,199.13,198.582,198.582,62.302071989458,0
+CFBK.US,D,20070227,000000,198.582,199.13,198.582,198.582,564.73813642057,0
+CFBK.US,D,20070228,000000,199.13,199.13,199.13,199.13,4.0194885154489,0
+CFBK.US,D,20070302,000000,199.926,199.926,199.926,199.926,18.08769831952,0
+CFBK.US,D,20070305,000000,198.035,198.861,197.219,198.861,65.316688376044,0
+CFBK.US,D,20070306,000000,199.667,199.926,196.144,196.144,229.11084538059,0
+CFBK.US,D,20070307,000000,196.144,197.766,196.144,196.403,60.292327731733,0
+CFBK.US,D,20070309,000000,195.866,196.144,195.866,195.866,25.121803221555,0
+CFBK.US,D,20070312,000000,195.866,197.488,193.179,194.781,252.22290434442,0
+CFBK.US,D,20070313,000000,197.219,197.219,197.219,197.219,4.0194885154489,0
+CFBK.US,D,20070314,000000,194.542,194.542,193.457,193.457,29.141291737004,0
+CFBK.US,D,20070315,000000,193.716,193.716,193.457,193.457,22.107186834969,0
+CFBK.US,D,20070316,000000,193.179,193.716,193.179,193.716,40.194885154489,0
+CFBK.US,D,20070319,000000,193.716,194.542,193.716,194.542,21.102314706107,0
+CFBK.US,D,20070320,000000,194.542,194.542,193.179,193.179,78.380026051253,0
+CFBK.US,D,20070321,000000,192.363,194.263,189.129,189.129,55.267967087422,0
+CFBK.US,D,20070322,000000,193.457,194.542,193.457,194.542,18.08769831952,0
+CFBK.US,D,20070323,000000,192.631,193.995,190.452,193.995,192.93544874155,0
+CFBK.US,D,20070326,000000,190.452,190.989,187.228,187.765,107.52131778826,0
+CFBK.US,D,20070327,000000,187.765,187.765,185.069,185.069,263.2764977619,0
+CFBK.US,D,20070328,000000,185.069,186.681,185.069,185.865,131.63824888095,0
+CFBK.US,D,20070329,000000,185.069,186.959,185.069,185.586,76.370281793529,0
+CFBK.US,D,20070330,000000,185.586,186.959,183.983,186.412,185.90134383951,0
+CFBK.US,D,20070402,000000,185.586,185.586,179.943,184.799,2109.2265984818,0
+CFBK.US,D,20070403,000000,184.799,185.069,184.799,185.069,260.26188137531,0
+CFBK.US,D,20070404,000000,182.909,182.909,182.909,182.909,7.0341049020355,0
+CFBK.US,D,20070405,000000,183.715,184.799,182.361,182.361,80.389770308977,0
+CFBK.US,D,20070409,000000,182.361,182.361,180.481,180.481,102.49695714395,0
+CFBK.US,D,20070410,000000,182.361,182.361,181.008,181.267,200.97442577244,0
+CFBK.US,D,20070411,000000,182.361,182.361,180.481,181.008,142.69184229844,0
+CFBK.US,D,20070412,000000,182.093,182.361,180.202,180.202,180.8769831952,0
+CFBK.US,D,20070413,000000,180.202,181.008,180.202,181.008,102.49695714395,0
+CFBK.US,D,20070416,000000,180.481,181.814,180.202,181.814,90.4384915976,0
+CFBK.US,D,20070417,000000,180.202,180.202,179.665,179.665,76.370281793529,0
+CFBK.US,D,20070418,000000,180.202,180.202,179.665,179.665,28.136419608142,0
+CFBK.US,D,20070419,000000,180.202,181.545,180.202,181.545,36.17539663904,0
+CFBK.US,D,20070420,000000,180.202,180.202,179.665,179.665,36.17539663904,0
+CFBK.US,D,20070423,000000,179.665,179.665,179.665,179.665,31.151035994729,0
+CFBK.US,D,20070424,000000,182.361,189.129,179.665,187.765,679.29355911086,0
+CFBK.US,D,20070425,000000,182.909,189.129,182.909,184.262,372.80755980788,0
+CFBK.US,D,20070426,000000,183.983,186.412,183.983,185.586,149.72594720047,0
+CFBK.US,D,20070427,000000,185.069,185.069,182.909,182.909,194.94519299927,0
+CFBK.US,D,20070430,000000,182.361,183.456,182.361,182.361,165.80390126227,0
+CFBK.US,D,20070501,000000,185.069,185.069,183.187,183.187,1911.2667890959,0
+CFBK.US,D,20070502,000000,182.909,182.909,182.909,182.909,12.058465546347,0
+CFBK.US,D,20070503,000000,182.361,182.64,178.859,182.361,252.22290434442,0
+CFBK.US,D,20070504,000000,182.361,182.361,180.739,180.739,51.248478571973,0
+CFBK.US,D,20070507,000000,180.481,180.481,180.481,180.481,15.073081932933,0
+CFBK.US,D,20070508,000000,182.64,182.64,180.481,180.481,7.0341049020355,0
+CFBK.US,D,20070509,000000,182.093,183.715,181.008,181.008,175.85262255089,0
+CFBK.US,D,20070510,000000,181.008,186.412,181.008,183.715,262.27162563304,0
+CFBK.US,D,20070511,000000,183.715,187.765,183.456,187.765,87.423875211013,0
+CFBK.US,D,20070514,000000,183.983,186.412,183.715,186.412,1727.3751895142,0
+CFBK.US,D,20070515,000000,187.765,187.765,187.765,187.765,11.053593417484,0
+CFBK.US,D,20070516,000000,185.069,185.069,182.361,183.187,185.90134383951,0
+CFBK.US,D,20070517,000000,181.008,183.715,181.008,181.008,289.40317311232,0
+CFBK.US,D,20070518,000000,181.008,182.093,181.008,182.093,135.6577373964,0
+CFBK.US,D,20070521,000000,181.008,183.715,181.008,182.093,189.92083235496,0
+CFBK.US,D,20070522,000000,181.008,186.412,181.008,183.715,217.05237983424,0
+CFBK.US,D,20070523,000000,181.008,186.412,181.008,181.267,372.80755980788,0
+CFBK.US,D,20070524,000000,181.008,183.715,181.008,183.715,266.29111414849,0
+CFBK.US,D,20070525,000000,182.093,182.093,181.008,181.008,101.49208501508,0
+CFBK.US,D,20070529,000000,181.008,183.456,181.008,181.008,339.64677955543,0
+CFBK.US,D,20070530,000000,181.008,182.64,181.008,181.008,1025.9744435683,0
+CFBK.US,D,20070531,000000,181.008,181.008,178.311,180.481,307.49087143184,0
+CFBK.US,D,20070601,000000,181.008,181.008,181.008,181.008,278.34957969483,0
+CFBK.US,D,20070604,000000,180.202,181.008,179.665,179.665,73.355665406942,0
+CFBK.US,D,20070605,000000,179.665,180.202,178.311,178.311,4703.806435204,0
+CFBK.US,D,20070606,000000,179.127,180.481,178.311,178.859,65.316688376044,0
+CFBK.US,D,20070607,000000,178.58,178.58,178.311,178.311,25.121803221555,0
+CFBK.US,D,20070608,000000,178.311,180.739,178.311,180.481,127.6187603655,0
+CFBK.US,D,20070611,000000,181.008,183.456,179.943,181.008,55.267967087422,0
+CFBK.US,D,20070612,000000,178.58,180.481,178.58,180.481,23.112058963831,0
+CFBK.US,D,20070613,000000,178.58,181.008,178.311,180.739,84.409258824426,0
+CFBK.US,D,20070614,000000,178.311,180.202,169.395,177.495,376.82704832333,0
+CFBK.US,D,20070615,000000,178.311,178.58,178.311,178.311,131.63824888095,0
+CFBK.US,D,20070618,000000,180.481,181.008,177.227,178.311,43.209501541075,0
+CFBK.US,D,20070619,000000,178.859,179.127,178.033,178.311,156.76005210251,0
+CFBK.US,D,20070620,000000,180.202,180.202,174.271,175.605,123.59927185005,0
+CFBK.US,D,20070621,000000,178.859,178.859,168.051,169.135,277.34470756597,0
+CFBK.US,D,20070622,000000,172.361,181.008,172.361,179.665,389.89038599854,0
+CFBK.US,D,20070625,000000,176.411,187.497,175.605,186.959,678.288686982,0
+CFBK.US,D,20070626,000000,180.739,186.412,180.739,183.456,142.69184229844,0
+CFBK.US,D,20070627,000000,186.133,186.133,179.943,181.008,51.248478571973,0
+CFBK.US,D,20070628,000000,180.739,189.129,180.739,189.129,397.92936302944,0
+CFBK.US,D,20070629,000000,183.187,189.129,183.187,189.129,164.7990291334,0
+CFBK.US,D,20070702,000000,181.267,189.129,181.008,189.129,162.78928487568,0
+CFBK.US,D,20070703,000000,189.129,189.129,186.681,186.681,238.15469454035,0
+CFBK.US,D,20070705,000000,186.412,186.412,181.545,186.133,138.67235378299,0
+CFBK.US,D,20070706,000000,188.86,188.86,178.311,178.311,278.34957969483,0
+CFBK.US,D,20070709,000000,181.008,188.86,180.739,182.64,109.53106204598,0
+CFBK.US,D,20070710,000000,181.008,186.412,179.665,181.545,195.95006512813,0
+CFBK.US,D,20070711,000000,186.412,187.765,185.865,186.412,109.53106204598,0
+CFBK.US,D,20070712,000000,186.412,186.412,186.412,186.412,22.107186834969,0
+CFBK.US,D,20070713,000000,185.865,185.865,180.202,185.069,35.170524510178,0
+CFBK.US,D,20070716,000000,181.267,185.347,181.267,183.715,53.258222829698,0
+CFBK.US,D,20070717,000000,182.64,182.64,178.859,178.859,76.370281793529,0
+CFBK.US,D,20070718,000000,178.58,179.406,178.311,179.127,84.409258824426,0
+CFBK.US,D,20070719,000000,178.58,178.859,178.311,178.311,22.107186834969,0
+CFBK.US,D,20070720,000000,175.873,184.262,175.873,184.262,28.136419608142,0
+CFBK.US,D,20070724,000000,178.311,178.311,177.495,177.495,15.073081932933,0
+CFBK.US,D,20070725,000000,175.605,175.605,173.177,173.455,87.423875211013,0
+CFBK.US,D,20070726,000000,174.539,175.077,172.091,172.091,25.121803221555,0
+CFBK.US,D,20070727,000000,176.411,179.665,176.411,178.311,183.89159958179,0
+CFBK.US,D,20070730,000000,176.411,178.311,170.211,173.723,87.423875211013,0
+CFBK.US,D,20070731,000000,175.873,175.873,169.395,169.663,173.84287829316,0
+CFBK.US,D,20070801,000000,170.749,172.091,170.211,170.479,31.151035994729,0
+CFBK.US,D,20070803,000000,174.539,174.539,174.539,174.539,24.116931092693,0
+CFBK.US,D,20070806,000000,174.271,174.271,174.271,174.271,58.282583474009,0
+CFBK.US,D,20070807,000000,172.629,172.629,169.395,172.629,73.355665406942,0
+CFBK.US,D,20070808,000000,172.091,172.091,163.185,163.185,175.85262255089,0
+CFBK.US,D,20070809,000000,164.269,175.605,164.269,169.395,44.214373669938,0
+CFBK.US,D,20070810,000000,165.345,165.345,165.345,165.345,12.058465546347,0
+CFBK.US,D,20070813,000000,172.907,173.723,163.733,169.135,110.53593417484,0
+CFBK.US,D,20070814,000000,169.135,169.135,169.135,169.135,7.0341049020355,0
+CFBK.US,D,20070815,000000,163.991,169.135,163.185,163.185,55.267967087422,0
+CFBK.US,D,20070816,000000,169.135,169.135,169.135,169.135,63.30694411832,0
+CFBK.US,D,20070817,000000,164.797,168.599,164.797,168.599,61.297199860595,0
+CFBK.US,D,20070821,000000,165.065,169.135,165.065,165.065,80.389770308977,0
+CFBK.US,D,20070822,000000,166.151,167.503,165.345,166.687,18.08769831952,0
+CFBK.US,D,20070823,000000,168.319,168.867,168.319,168.599,75.365409664666,0
+CFBK.US,D,20070824,000000,167.225,168.599,166.151,168.599,87.423875211013,0
+CFBK.US,D,20070827,000000,170.749,170.749,165.065,165.065,139.67722591185,0
+CFBK.US,D,20070828,000000,167.225,167.225,167.225,167.225,4.0194885154489,0
+CFBK.US,D,20070829,000000,167.773,168.599,164.797,168.599,58.282583474009,0
+CFBK.US,D,20070831,000000,164.797,167.225,164.797,167.225,196.95493725699,0
+CFBK.US,D,20070904,000000,164.797,164.797,164.797,164.797,62.302071989458,0
+CFBK.US,D,20070905,000000,164.797,164.797,164.797,164.797,7.0341049020355,0
+CFBK.US,D,20070906,000000,164.797,166.429,163.185,163.185,445.15835308596,0
+CFBK.US,D,20070907,000000,163.185,163.185,162.111,162.111,44.214373669938,0
+CFBK.US,D,20070910,000000,163.453,163.453,157.244,157.244,62.302071989458,0
+CFBK.US,D,20070911,000000,159.662,159.662,156.697,157.244,102.49695714395,0
+CFBK.US,D,20070912,000000,153.721,153.721,146.974,149.671,62.302071989458,0
+CFBK.US,D,20070913,000000,148.606,148.606,140.754,141.839,281.36419608142,0
+CFBK.US,D,20070914,000000,145.611,149.939,145.611,148.606,171.83313403544,0
+CFBK.US,D,20070917,000000,148.606,156.697,148.606,152.646,493.39221527135,0
+CFBK.US,D,20070918,000000,156.159,156.159,150.487,152.646,113.55055056143,0
+CFBK.US,D,20070919,000000,155.343,156.428,155.085,156.428,44.214373669938,0
+CFBK.US,D,20070920,000000,156.159,156.159,155.085,155.085,33.160780252453,0
+CFBK.US,D,20070921,000000,149.402,152.646,148.606,148.875,215.04263557651,0
+CFBK.US,D,20070924,000000,148.606,149.143,148.606,148.606,200.97442577244,0
+CFBK.US,D,20070925,000000,148.875,148.875,141.839,142.118,329.59805826681,0
+CFBK.US,D,20070926,000000,141.839,141.839,141.839,141.839,25.121803221555,0
+CFBK.US,D,20070927,000000,147.521,148.059,147.521,148.059,18.08769831952,0
+CFBK.US,D,20071001,000000,142.924,142.924,140.486,140.486,494.39708740021,0
+CFBK.US,D,20071002,000000,136.714,137.251,134.266,134.266,185.90134383951,0
+CFBK.US,D,20071003,000000,134.266,141.57,133.728,141.57,466.26066779207,0
+CFBK.US,D,20071004,000000,148.327,148.606,143.471,146.148,245.18879944238,0
+CFBK.US,D,20071005,000000,140.754,141.292,140.754,140.754,123.59927185005,0
+CFBK.US,D,20071008,000000,139.122,148.606,139.122,141.57,269.30573053507,0
+CFBK.US,D,20071009,000000,145.611,145.611,139.938,144.526,241.16931092693,0
+CFBK.US,D,20071010,000000,143.75,145.889,143.75,145.889,361.7539663904,0
+CFBK.US,D,20071011,000000,146.974,182.361,141.839,146.427,1956.4860348947,0
+CFBK.US,D,20071012,000000,148.327,148.606,143.75,144.526,219.06212409196,0
+CFBK.US,D,20071015,000000,146.974,147.243,137.251,143.75,737.57614258487,0
+CFBK.US,D,20071016,000000,146.148,148.327,143.75,143.75,246.19367157124,0
+CFBK.US,D,20071017,000000,148.327,149.939,145.342,148.606,227.10110112286,0
+CFBK.US,D,20071018,000000,148.327,148.606,145.889,145.889,609.95738221937,0
+CFBK.US,D,20071019,000000,145.889,148.606,143.202,148.606,80.389770308977,0
+CFBK.US,D,20071022,000000,144.805,144.805,136.983,141.292,76.370281793529,0
+CFBK.US,D,20071023,000000,137.799,147.243,137.799,147.243,133.64799313868,0
+CFBK.US,D,20071024,000000,147.243,147.243,147.243,147.243,37.180268767902,0
+CFBK.US,D,20071025,000000,142.118,142.118,142.118,142.118,40.194885154489,0
+CFBK.US,D,20071026,000000,140.754,141.023,137.799,138.067,111.54080630371,0
+CFBK.US,D,20071029,000000,141.839,141.839,139.67,139.67,116.56516694802,0
+CFBK.US,D,20071030,000000,139.67,141.292,136.435,136.983,419.03167773555,0
+CFBK.US,D,20071031,000000,138.067,138.067,136.166,136.166,79.384898180115,0
+CFBK.US,D,20071101,000000,135.898,137.251,133.728,135.35,205.99878641675,0
+CFBK.US,D,20071102,000000,133.728,138.326,133.728,136.435,41.199757283351,0
+CFBK.US,D,20071105,000000,137.799,138.863,133.728,133.728,177.86236680861,0
+CFBK.US,D,20071106,000000,134.266,134.266,132.375,132.912,722.50306065194,0
+CFBK.US,D,20071107,000000,133.46,133.46,131.042,131.042,346.68088445747,0
+CFBK.US,D,20071108,000000,129.688,129.688,126.692,126.692,420.03654986441,0
+CFBK.US,D,20071109,000000,127.509,127.509,115.896,119.686,330.60293039567,0
+CFBK.US,D,20071112,000000,126.972,127.23,118.88,118.88,243.17905518466,0
+CFBK.US,D,20071113,000000,121.826,131.31,121.826,130.504,41.199757283351,0
+CFBK.US,D,20071114,000000,135.092,135.092,126.156,126.972,304.47625504525,0
+CFBK.US,D,20071115,000000,131.848,131.848,119.956,121.299,267.29598627735,0
+CFBK.US,D,20071116,000000,121.558,121.558,120.224,120.224,261.26675350418,0
+CFBK.US,D,20071119,000000,121.558,133.728,121.558,124.284,87.423875211013,0
+CFBK.US,D,20071120,000000,129.688,129.688,115.636,115.636,1108.373958135,0
+CFBK.US,D,20071121,000000,116.432,116.432,101.316,104.014,855.14618166175,0
+CFBK.US,D,20071123,000000,104.292,109.148,104.292,109.148,56.272839216284,0
+CFBK.US,D,20071126,000000,116.97,116.97,104.292,113.478,292.41778949891,0
+CFBK.US,D,20071127,000000,108.064,110.223,101.316,104.82,485.35323824045,0
+CFBK.US,D,20071128,000000,102.391,114.552,101.316,114.552,358.73935000381,0
+CFBK.US,D,20071129,000000,108.61,117.518,108.61,115.1,376.82704832333,0
+CFBK.US,D,20071130,000000,115.368,117.518,113.478,113.478,576.79660196691,0
+CFBK.US,D,20071203,000000,117.796,117.796,108.064,109.696,909.40927662031,0
+CFBK.US,D,20071204,000000,109.696,109.964,108.064,109.696,438.12424818393,0
+CFBK.US,D,20071205,000000,109.416,109.696,102.67,109.416,446.16322521483,0
+CFBK.US,D,20071206,000000,113.198,113.198,108.064,112.124,269.30573053507,0
+CFBK.US,D,20071207,000000,114.274,114.274,112.124,112.124,329.59805826681,0
+CFBK.US,D,20071210,000000,111.308,111.308,108.064,110.223,131.63824888095,0
+CFBK.US,D,20071211,000000,109.148,111.039,108.064,111.039,952.61877816138,0
+CFBK.US,D,20071212,000000,110.77,117.796,108.332,116.174,505.4506808177,0
+CFBK.US,D,20071213,000000,112.93,121.558,112.662,121.558,610.96225434823,0
+CFBK.US,D,20071214,000000,124.832,124.832,121.558,121.558,202.98417003017,0
+CFBK.US,D,20071217,000000,113.736,115.1,113.478,115.1,81.39464243784,0
+CFBK.US,D,20071218,000000,111.308,113.478,108.332,108.332,624.02559202344,0
+CFBK.US,D,20071219,000000,110.77,110.77,103.744,106.71,1064.1595844651,0
+CFBK.US,D,20071220,000000,104.014,107.258,102.67,105.636,474.29964482297,0
+CFBK.US,D,20071221,000000,109.416,115.368,102.938,111.039,183.89159958179,0
+CFBK.US,D,20071224,000000,108.064,109.148,101.575,104.292,729.53716555397,0
+CFBK.US,D,20071226,000000,105.366,106.71,102.938,105.088,1001.8575124756,0
+CFBK.US,D,20071227,000000,105.088,106.71,102.938,106.71,195.95006512813,0
+CFBK.US,D,20071228,000000,104.292,108.064,102.67,108.064,387.88064174082,0
+CFBK.US,D,20071231,000000,105.088,105.636,104.014,104.292,380.84653683878,0
+CFBK.US,D,20080102,000000,106.182,108.064,103.207,103.207,188.9159602261,0
+CFBK.US,D,20080103,000000,102.938,102.938,101.575,101.575,13.063337675209,0
+CFBK.US,D,20080104,000000,101.844,103.744,101.575,102.67,102.49695714395,0
+CFBK.US,D,20080107,000000,102.938,104.014,102.67,102.67,105.51157353053,0
+CFBK.US,D,20080108,000000,102.67,102.67,102.67,102.67,163.79415700454,0
+CFBK.US,D,20080109,000000,102.391,102.391,101.316,101.316,802.89283096091,0
+CFBK.US,D,20080110,000000,101.316,104.82,101.316,101.316,561.72352003398,0
+CFBK.US,D,20080111,000000,106.442,111.039,102.122,108.064,145.70645868502,0
+CFBK.US,D,20080114,000000,107.784,114.82,107.784,114.82,196.95493725699,0
+CFBK.US,D,20080115,000000,113.736,113.736,104.82,108.064,503.44093655997,0
+CFBK.US,D,20080116,000000,110.77,112.124,110.77,112.124,204.99391428789,0
+CFBK.US,D,20080117,000000,109.696,114.004,109.148,114.004,65.316688376044,0
+CFBK.US,D,20080118,000000,111.039,116.432,108.61,114.82,953.62365029025,0
+CFBK.US,D,20080122,000000,112.392,120.224,112.124,120.224,120.58465546347,0
+CFBK.US,D,20080123,000000,119.15,119.15,119.15,119.15,4.0194885154489,0
+CFBK.US,D,20080124,000000,117.518,117.796,117.518,117.518,1802.7405991788,0
+CFBK.US,D,20080125,000000,119.418,119.418,119.418,119.418,4.0194885154489,0
+CFBK.US,D,20080128,000000,120.772,121.04,120.772,121.04,18.08769831952,0
+CFBK.US,D,20080129,000000,119.418,119.418,117.518,118.344,111.54080630371,0
+CFBK.US,D,20080130,000000,118.88,120.224,117.518,120.224,274.33009117939,0
+CFBK.US,D,20080131,000000,120.503,121.299,116.174,119.956,151.7356914582,0
+CFBK.US,D,20080201,000000,119.956,121.558,119.686,120.503,235.14007815376,0
+CFBK.US,D,20080206,000000,116.712,121.558,116.712,121.558,216.04750770538,0
+CFBK.US,D,20080207,000000,119.956,119.956,116.712,118.612,58.282583474009,0
+CFBK.US,D,20080208,000000,115.1,118.88,115.1,118.88,103.50182927281,0
+CFBK.US,D,20080211,000000,116.432,118.88,116.174,118.88,124.60414397892,0
+CFBK.US,D,20080212,000000,118.612,118.612,118.612,118.612,7.0341049020355,0
+CFBK.US,D,20080213,000000,118.88,120.224,118.88,120.224,195.95006512813,0
+CFBK.US,D,20080215,000000,119.956,121.558,119.956,121.558,219.06212409196,0
+CFBK.US,D,20080219,000000,118.064,118.064,117.796,117.796,51.248478571973,0
+CFBK.US,D,20080220,000000,115.368,121.558,114.82,121.04,488.36785462704,0
+CFBK.US,D,20080221,000000,121.558,124.284,116.97,124.284,801.88795883205,0
+CFBK.US,D,20080222,000000,127.509,127.509,127.509,127.509,7.0341049020355,0
+CFBK.US,D,20080225,000000,124.006,124.006,118.88,121.826,185.90134383951,0
+CFBK.US,D,20080226,000000,122.105,126.972,122.105,124.553,120.58465546347,0
+CFBK.US,D,20080227,000000,120.772,128.056,120.772,128.056,65.316688376044,0
+CFBK.US,D,20080228,000000,127.509,131.042,127.509,131.042,85.414130953289,0
+CFBK.US,D,20080229,000000,133.46,133.46,133.46,133.46,4.0194885154489,0
+CFBK.US,D,20080303,000000,123.468,129.957,122.105,126.156,387.88064174082,0
+CFBK.US,D,20080304,000000,123.468,123.468,119.418,119.686,45.2192457988,0
+CFBK.US,D,20080305,000000,118.88,118.88,115.1,115.1,65.316688376044,0
+CFBK.US,D,20080306,000000,115.1,115.1,115.1,115.1,4.0194885154489,0
+CFBK.US,D,20080310,000000,115.1,115.1,112.662,112.93,33.160780252453,0
+CFBK.US,D,20080311,000000,113.198,113.198,101.575,110.77,160.77954061795,0
+CFBK.US,D,20080313,000000,112.93,113.478,112.93,113.478,164.7990291334,0
+CFBK.US,D,20080314,000000,113.478,113.478,113.478,113.478,60.292327731733,0
+CFBK.US,D,20080317,000000,110.492,110.492,101.316,101.316,131.63824888095,0
+CFBK.US,D,20080318,000000,102.122,113.478,101.316,111.576,103.50182927281,0
+CFBK.US,D,20080319,000000,112.124,112.124,108.332,108.87,149.72594720047,0
+CFBK.US,D,20080324,000000,111.576,112.124,111.576,112.124,51.248478571973,0
+CFBK.US,D,20080325,000000,113.478,118.064,113.478,118.064,135.6577373964,0
+CFBK.US,D,20080326,000000,116.174,117.796,116.174,117.796,159.77466848909,0
+CFBK.US,D,20080328,000000,118.88,124.284,118.88,124.006,116.56516694802,0
+CFBK.US,D,20080331,000000,121.558,121.558,121.558,121.558,18.08769831952,0
+CFBK.US,D,20080401,000000,124.284,124.284,121.558,121.558,52.253350700835,0
+CFBK.US,D,20080402,000000,124.284,124.284,124.284,124.284,4.0194885154489,0
+CFBK.US,D,20080403,000000,124.284,124.284,124.284,124.284,138.67235378299,0
+CFBK.US,D,20080404,000000,124.284,124.284,124.284,124.284,95.462852241911,0
+CFBK.US,D,20080407,000000,122.105,131.042,122.105,129.688,152.74056358706,0
+CFBK.US,D,20080408,000000,128.325,136.435,128.325,136.435,187.91108809723,0
+CFBK.US,D,20080409,000000,134.007,135.092,134.007,135.092,41.199757283351,0
+CFBK.US,D,20080410,000000,129.41,135.092,128.604,131.31,29.141291737004,0
+CFBK.US,D,20080411,000000,129.141,129.141,128.325,128.325,1667.0828617824,0
+CFBK.US,D,20080414,000000,128.325,128.325,128.325,128.325,25.121803221555,0
+CFBK.US,D,20080415,000000,128.325,131.042,128.325,131.042,39.190013025627,0
+CFBK.US,D,20080416,000000,135.092,135.092,128.325,128.325,1359.5919903506,0
+CFBK.US,D,20080417,000000,129.41,129.41,128.325,128.325,4.0194885154489,0
+CFBK.US,D,20080418,000000,128.325,132.375,128.325,128.325,385.87089748309,0
+CFBK.US,D,20080421,000000,128.325,137.251,128.325,135.092,47.228990056524,0
+CFBK.US,D,20080422,000000,131.31,136.983,124.832,124.832,604.93302157506,0
+CFBK.US,D,20080423,000000,122.652,135.35,122.652,126.972,10188.398514534,0
+CFBK.US,D,20080424,000000,122.921,135.092,121.826,121.826,40.194885154489,0
+CFBK.US,D,20080428,000000,126.972,134.813,126.972,134.813,46.224117927662,0
+CFBK.US,D,20080429,000000,128.872,129.141,128.872,129.141,11.053593417484,0
+CFBK.US,D,20080430,000000,129.688,129.688,128.325,128.325,368.78807129243,0
+CFBK.US,D,20080501,000000,129.688,129.688,128.325,128.325,200.97442577244,0
+CFBK.US,D,20080502,000000,128.325,133.728,128.325,128.325,792.84410967229,0
+CFBK.US,D,20080505,000000,129.41,135.629,129.41,131.042,171.83313403544,0
+CFBK.US,D,20080506,000000,132.096,132.096,128.325,129.688,44.214373669938,0
+CFBK.US,D,20080507,000000,129.41,129.688,129.41,129.688,204.99391428789,0
+CFBK.US,D,20080509,000000,128.604,135.092,128.325,135.092,95.462852241911,0
+CFBK.US,D,20080513,000000,132.096,132.096,124.284,125.648,745.61511961577,0
+CFBK.US,D,20080514,000000,124.284,127.509,124.284,127.509,29.141291737004,0
+CFBK.US,D,20080515,000000,124.553,125.648,123.2,125.648,36.17539663904,0
+CFBK.US,D,20080516,000000,122.374,127.509,122.105,127.509,77.375153922391,0
+CFBK.US,D,20080519,000000,127.509,127.509,127.509,127.509,22.107186834969,0
+CFBK.US,D,20080520,000000,121.826,127.509,121.826,127.509,36.17539663904,0
+CFBK.US,D,20080522,000000,122.374,128.325,115.1,128.325,184.89647171065,0
+CFBK.US,D,20080527,000000,132.375,132.375,124.006,127.23,28.136419608142,0
+CFBK.US,D,20080528,000000,118.88,127.509,116.174,127.509,34.165652381315,0
+CFBK.US,D,20080529,000000,127.509,127.509,126.972,126.972,18.08769831952,0
+CFBK.US,D,20080606,000000,127.509,127.509,116.97,116.97,26.126675350418,0
+CFBK.US,D,20080609,000000,127.23,127.23,123.747,123.747,15.073081932933,0
+CFBK.US,D,20080610,000000,118.064,118.064,116.432,116.432,57.277711345146,0
+CFBK.US,D,20080611,000000,126.424,126.424,126.424,126.424,18.08769831952,0
+CFBK.US,D,20080612,000000,126.424,126.972,126.424,126.972,46.224117927662,0
+CFBK.US,D,20080613,000000,116.174,116.174,101.575,108.332,161.78441274682,0
+CFBK.US,D,20080617,000000,103.744,108.332,95.6421,95.6421,364.76858277699,0
+CFBK.US,D,20080618,000000,102.67,102.67,97.2631,98.6116,56.272839216284,0
+CFBK.US,D,20080619,000000,97.5328,97.5328,97.2631,97.2631,91.443363726462,0
+CFBK.US,D,20080620,000000,102.938,106.182,97.2631,106.182,44.214373669938,0
+CFBK.US,D,20080623,000000,102.938,102.938,98.6116,99.9534,98.477468628497,0
+CFBK.US,D,20080624,000000,105.914,108.064,101.316,101.316,235.14007815376,0
+CFBK.US,D,20080625,000000,99.9534,99.9534,98.8743,98.8743,42.204629412213,0
+CFBK.US,D,20080626,000000,99.4156,102.938,98.6116,98.8743,55.267967087422,0
+CFBK.US,D,20080627,000000,102.938,102.938,102.938,102.938,18.08769831952,0
+CFBK.US,D,20080630,000000,98.6116,101.316,98.6116,101.048,80.389770308977,0
+CFBK.US,D,20080701,000000,102.938,103.207,98.6116,102.938,138.67235378299,0
+CFBK.US,D,20080702,000000,102.938,102.938,97.2631,102.938,29.141291737004,0
+CFBK.US,D,20080707,000000,98.3548,98.3548,98.3548,98.3548,7.0341049020355,0
+CFBK.US,D,20080710,000000,98.0722,98.0722,98.0722,98.0722,180.8769831952,0
+CFBK.US,D,20080711,000000,100.222,101.316,100.222,101.316,3392.4483070389,0
+CFBK.US,D,20080714,000000,94.5603,94.5603,93.2109,93.2109,73.355665406942,0
+CFBK.US,D,20080715,000000,96.7227,99.6843,82.9429,83.4833,80.389770308977,0
+CFBK.US,D,20080716,000000,86.4548,86.7265,86.4548,86.4548,40.194885154489,0
+CFBK.US,D,20080717,000000,90.7778,94.2916,90.7778,93.2109,109.53106204598,0
+CFBK.US,D,20080718,000000,92.3988,98.3548,92.3988,97.2631,135.6577373964,0
+CFBK.US,D,20080721,000000,93.2109,99.9534,93.2109,99.9534,42.204629412213,0
+CFBK.US,D,20080722,000000,95.3713,97.5328,86.7265,92.9392,128.62363249436,0
+CFBK.US,D,20080723,000000,92.9392,93.2109,86.9951,86.9951,100.48721288622,0
+CFBK.US,D,20080724,000000,87.5365,97.2631,87.2668,97.2631,31.151035994729,0
+CFBK.US,D,20080728,000000,95.9117,95.9117,95.9117,95.9117,7.0341049020355,0
+CFBK.US,D,20080730,000000,99.6843,99.6843,97.2631,97.2631,49.238734314249,0
+CFBK.US,D,20080731,000000,99.6843,99.6843,99.6843,99.6843,4.0194885154489,0
+CFBK.US,D,20080801,000000,99.6843,99.6843,99.6843,99.6843,11.053593417484,0
+CFBK.US,D,20080804,000000,99.6843,99.6843,99.6843,99.6843,44.214373669938,0
+CFBK.US,D,20080805,000000,99.4156,99.6843,99.4156,99.6843,15.073081932933,0
+CFBK.US,D,20080806,000000,96.4511,96.4511,94.5603,94.5603,109.53106204598,0
+CFBK.US,D,20080807,000000,97.5328,97.5328,97.5328,97.5328,36.17539663904,0
+CFBK.US,D,20080811,000000,97.8035,98.0722,97.8035,98.0722,18.08769831952,0
+CFBK.US,D,20080812,000000,94.8319,94.8319,94.8319,94.8319,11.053593417484,0
+CFBK.US,D,20080813,000000,97.8035,97.8035,97.5328,97.5328,54.26309495856,0
+CFBK.US,D,20080814,000000,101.316,101.316,101.316,101.316,11.053593417484,0
+CFBK.US,D,20080818,000000,97.2631,99.147,97.2631,99.147,80.389770308977,0
+CFBK.US,D,20080819,000000,101.048,105.366,101.048,101.316,33.160780252453,0
+CFBK.US,D,20080820,000000,102.122,102.67,98.8743,98.8743,15.073081932933,0
+CFBK.US,D,20080821,000000,104.292,104.292,99.4156,101.316,142.69184229844,0
+CFBK.US,D,20080822,000000,102.391,102.391,102.391,102.391,4.0194885154489,0
+CFBK.US,D,20080825,000000,98.8743,99.147,98.6116,98.8743,142.69184229844,0
+CFBK.US,D,20080826,000000,102.122,102.122,98.6116,101.048,107.52131778826,0
+CFBK.US,D,20080827,000000,100.222,100.222,98.6116,98.6116,98.477468628497,0
+CFBK.US,D,20080902,000000,98.6116,99.9534,98.6116,98.6116,36.17539663904,0
+CFBK.US,D,20080903,000000,98.6116,102.122,98.6116,102.122,43.209501541075,0
+CFBK.US,D,20080905,000000,98.8743,98.8743,98.6116,98.6116,40.194885154489,0
+CFBK.US,D,20080908,000000,98.6116,98.6116,98.6116,98.6116,7.0341049020355,0
+CFBK.US,D,20080909,000000,100.222,100.769,100.222,100.769,7.0341049020355,0
+CFBK.US,D,20080912,000000,99.9534,99.9534,99.9534,99.9534,73.355665406942,0
+CFBK.US,D,20080915,000000,101.316,101.316,99.9534,99.9534,51.248478571973,0
+CFBK.US,D,20080916,000000,100.5,100.5,99.9534,99.9534,200.97442577244,0
+CFBK.US,D,20080917,000000,98.6116,98.6116,98.6116,98.6116,22.107186834969,0
+CFBK.US,D,20080918,000000,98.6116,98.6116,98.6116,98.6116,122.59439972119,0
+CFBK.US,D,20080919,000000,98.6116,102.122,98.6116,98.6116,164.7990291334,0
+CFBK.US,D,20080922,000000,100.222,100.222,97.8035,100.222,523.53837913722,0
+CFBK.US,D,20080923,000000,98.6116,98.6116,93.4795,98.6116,204.99391428789,0
+CFBK.US,D,20080925,000000,98.6116,98.6116,98.6116,98.6116,7.0341049020355,0
+CFBK.US,D,20080929,000000,97.2631,97.2631,94.5603,94.5603,118.57491120574,0
+CFBK.US,D,20080930,000000,98.6116,98.6116,94.5603,94.5603,107.52131778826,0
+CFBK.US,D,20081002,000000,93.2109,93.2109,91.8564,91.8564,26.126675350418,0
+CFBK.US,D,20081006,000000,88.3456,88.3456,84.2943,84.2943,133.64799313868,0
+CFBK.US,D,20081007,000000,82.9429,86.4548,82.9429,84.0247,104.50670140167,0
+CFBK.US,D,20081008,000000,94.5603,110.77,90.2384,90.2384,113.55055056143,0
+CFBK.US,D,20081009,000000,90.509,90.509,82.9429,88.887,124.60414397892,0
+CFBK.US,D,20081010,000000,82.9429,84.5639,82.4025,82.4025,129.62850462323,0
+CFBK.US,D,20081013,000000,82.4025,82.4025,82.4025,82.4025,35.170524510178,0
+CFBK.US,D,20081014,000000,83.7539,89.1576,81.3228,88.887,205.99878641675,0
+CFBK.US,D,20081015,000000,81.0511,81.0511,79.431,79.431,11.053593417484,0
+CFBK.US,D,20081016,000000,88.887,88.887,81.0511,88.887,36.17539663904,0
+CFBK.US,D,20081017,000000,88.887,88.887,88.887,88.887,38.185140896764,0
+CFBK.US,D,20081020,000000,89.1576,89.1576,84.5639,84.5639,41.199757283351,0
+CFBK.US,D,20081021,000000,83.7539,99.147,83.7539,99.147,11.053593417484,0
+CFBK.US,D,20081022,000000,104.55,104.55,104.55,104.55,4.0194885154489,0
+CFBK.US,D,20081023,000000,101.316,101.316,101.316,101.316,50.243606443111,0
+CFBK.US,D,20081024,000000,101.316,101.316,90.2384,90.2384,178.86723893747,0
+CFBK.US,D,20081027,000000,78.8916,94.5603,72.9475,81.3228,153.74543571592,0
+CFBK.US,D,20081028,000000,81.0511,94.0199,81.0511,94.0199,73.355665406942,0
+CFBK.US,D,20081029,000000,91.8564,91.8564,91.8564,91.8564,40.194885154489,0
+CFBK.US,D,20081030,000000,91.5898,91.5898,91.5898,91.5898,7.0341049020355,0
+CFBK.US,D,20081031,000000,82.9429,82.9429,77.0008,81.0511,761.69307367756,0
+CFBK.US,D,20081103,000000,81.0511,81.0511,81.0511,81.0511,108.52618991712,0
+CFBK.US,D,20081104,000000,85.1043,91.8564,85.1043,85.1043,47.228990056524,0
+CFBK.US,D,20081107,000000,91.8564,91.8564,91.8564,91.8564,33.160780252453,0
+CFBK.US,D,20081110,000000,86.4548,87.2668,81.3228,81.3228,40.194885154489,0
+CFBK.US,D,20081111,000000,83.7539,83.7539,83.7539,83.7539,79.384898180115,0
+CFBK.US,D,20081112,000000,83.7539,83.7539,83.7539,83.7539,76.370281793529,0
+CFBK.US,D,20081113,000000,81.3228,81.3228,81.3228,81.3228,18.08769831952,0
+CFBK.US,D,20081114,000000,82.1328,82.1328,81.0511,81.0511,277.34470756597,0
+CFBK.US,D,20081117,000000,81.0511,81.0511,81.0511,81.0511,7.0341049020355,0
+CFBK.US,D,20081118,000000,81.0511,81.0511,70.5154,70.5154,256.24239285987,0
+CFBK.US,D,20081119,000000,81.0511,81.3228,79.7007,81.0511,302.46651078753,0
+CFBK.US,D,20081120,000000,71.8659,72.1365,71.5952,72.1365,238.15469454035,0
+CFBK.US,D,20081121,000000,72.1365,72.1365,72.1365,72.1365,7.0341049020355,0
+CFBK.US,D,20081124,000000,79.7007,81.0511,77.0008,81.0511,314.52497633387,0
+CFBK.US,D,20081125,000000,83.7539,85.1043,78.3492,78.3492,384.86602535423,0
+CFBK.US,D,20081126,000000,81.0511,81.0511,63.4907,81.0511,184.89647171065,0
+CFBK.US,D,20081201,000000,74.298,81.0511,74.298,81.0511,36.17539663904,0
+CFBK.US,D,20081202,000000,81.0511,81.0511,72.1365,81.0511,247.19854370011,0
+CFBK.US,D,20081203,000000,81.0511,83.4833,81.0511,82.6742,45.2192457988,0
+CFBK.US,D,20081204,000000,83.7539,83.7539,83.7539,83.7539,71.345921149218,0
+CFBK.US,D,20081205,000000,83.7539,83.7539,83.7539,83.7539,445.15835308596,0
+CFBK.US,D,20081208,000000,86.4548,94.5603,82.4025,94.5603,58.282583474009,0
+CFBK.US,D,20081209,000000,83.2135,86.1861,82.4025,86.1861,160.77954061795,0
+CFBK.US,D,20081210,000000,84.2943,84.2943,84.2943,84.2943,142.69184229844,0
+CFBK.US,D,20081212,000000,94.2916,94.2916,84.0247,84.0247,48.233862185386,0
+CFBK.US,D,20081216,000000,84.0247,94.5603,82.9429,94.5603,262.27162563304,0
+CFBK.US,D,20081217,000000,81.8631,94.5603,81.8631,94.5603,40.194885154489,0
+CFBK.US,D,20081218,000000,81.5915,82.9429,81.5915,82.9429,196.95493725699,0
+CFBK.US,D,20081219,000000,81.5915,94.5603,81.3228,94.5603,646.13277885841,0
+CFBK.US,D,20081222,000000,82.1328,93.2109,81.3228,93.2109,29.141291737004,0
+CFBK.US,D,20081223,000000,83.7539,94.5603,83.7539,94.5603,69.336176891493,0
+CFBK.US,D,20081226,000000,86.4548,86.4548,83.7539,83.7539,116.56516694802,0
+CFBK.US,D,20081229,000000,93.4795,94.0199,83.7539,90.509,107.52131778826,0
+CFBK.US,D,20081230,000000,84.0247,86.4548,78.0816,83.7539,282.36906821028,0
+CFBK.US,D,20081231,000000,78.621,81.0511,70.5154,80.5108,570.76736919374,0
+CFBK.US,D,20090102,000000,81.0511,90.2384,81.0511,86.4548,124.60414397892,0
+CFBK.US,D,20090105,000000,81.5915,81.5915,77.5412,79.1614,76.370281793529,0
+CFBK.US,D,20090106,000000,78.3492,81.0511,78.3492,79.7007,80.389770308977,0
+CFBK.US,D,20090108,000000,82.1328,82.1328,78.3492,81.0511,91.443363726462,0
+CFBK.US,D,20090112,000000,81.0511,81.0511,81.0511,81.0511,4.0194885154489,0
+CFBK.US,D,20090113,000000,92.9392,93.2109,92.9392,93.2109,16.077954061796,0
+CFBK.US,D,20090114,000000,91.0494,91.0494,76.4595,86.4548,93.453107984186,0
+CFBK.US,D,20090115,000000,86.4548,87.8052,86.4548,87.8052,55.267967087422,0
+CFBK.US,D,20090116,000000,81.0511,81.0511,81.0511,81.0511,2061.9976084253,0
+CFBK.US,D,20090120,000000,78.621,81.0511,74.5677,81.0511,24.116931092693,0
+CFBK.US,D,20090121,000000,93.2109,93.2109,81.0511,81.0511,445.15835308596,0
+CFBK.US,D,20090122,000000,74.5677,74.5677,70.5154,70.5154,51.248478571973,0
+CFBK.US,D,20090123,000000,75.9191,80.7834,72.9475,80.7834,175.85262255089,0
+CFBK.US,D,20090126,000000,74.298,81.0511,70.7851,81.0511,220.06699622083,0
+CFBK.US,D,20090127,000000,74.298,75.6484,65.6522,67.8146,514.49452997746,0
+CFBK.US,D,20090128,000000,77.5412,81.0511,77.5412,80.5108,419.03167773555,0
+CFBK.US,D,20090129,000000,74.298,74.298,74.298,74.298,14.068209804071,0
+CFBK.US,D,20090130,000000,77.0008,79.7007,77.0008,79.7007,18.08769831952,0
+CFBK.US,D,20090203,000000,79.7007,82.4025,79.7007,79.7007,47.228990056524,0
+CFBK.US,D,20090204,000000,86.4548,88.6172,86.4548,88.6172,253.22777647328,0
+CFBK.US,D,20090205,000000,79.7007,79.9704,77.0008,77.0008,90.4384915976,0
+CFBK.US,D,20090209,000000,77.0008,77.0008,77.0008,77.0008,145.70645868502,0
+CFBK.US,D,20090210,000000,77.0008,77.0008,77.0008,77.0008,4.0194885154489,0
+CFBK.US,D,20090212,000000,88.6172,88.887,77.0008,81.0511,86.419003082151,0
+CFBK.US,D,20090217,000000,81.0511,81.0511,81.0511,81.0511,4.0194885154489,0
+CFBK.US,D,20090218,000000,81.5915,83.4833,81.0511,83.4833,174.84775042203,0
+CFBK.US,D,20090219,000000,88.6172,88.6172,88.6172,88.6172,22.107186834969,0
+CFBK.US,D,20090220,000000,77.2686,77.2686,77.2686,77.2686,4.0194885154489,0
+CFBK.US,D,20090223,000000,77.0008,78.621,77.0008,77.0008,210.0182749322,0
+CFBK.US,D,20090224,000000,75.6484,75.6484,72.1365,75.6484,275.33496330825,0
+CFBK.US,D,20090225,000000,73.4869,73.4869,73.4869,73.4869,18.08769831952,0
+CFBK.US,D,20090226,000000,79.7007,79.7007,79.7007,79.7007,15.073081932933,0
+CFBK.US,D,20090227,000000,79.9704,79.9704,79.9704,79.9704,22.107186834969,0
+CFBK.US,D,20090302,000000,76.1888,76.1888,74.298,74.298,59.287455602871,0
+CFBK.US,D,20090303,000000,73.2163,80.7834,64.3007,80.7834,69.336176891493,0
+CFBK.US,D,20090304,000000,69.163,80.5108,68.6226,68.6226,28.136419608142,0
+CFBK.US,D,20090306,000000,62.6797,67.0036,62.1393,64.8401,87.423875211013,0
+CFBK.US,D,20090309,000000,62.1393,62.1393,57.0072,57.0072,22.107186834969,0
+CFBK.US,D,20090310,000000,55.9256,55.9256,54.0338,54.5741,120.58465546347,0
+CFBK.US,D,20090311,000000,55.3862,55.3862,55.3862,55.3862,4.0194885154489,0
+CFBK.US,D,20090312,000000,58.087,64.3007,58.087,64.3007,44.214373669938,0
+CFBK.US,D,20090316,000000,64.032,68.6226,64.032,68.6226,65.316688376044,0
+CFBK.US,D,20090317,000000,71.5952,71.5952,71.5952,71.5952,34.165652381315,0
+CFBK.US,D,20090318,000000,72.1365,72.1365,72.1365,72.1365,16.077954061796,0
+CFBK.US,D,20090319,000000,72.1365,74.298,72.1365,74.298,182.88672745292,0
+CFBK.US,D,20090320,000000,67.8146,67.8146,67.8146,67.8146,36.17539663904,0
+CFBK.US,D,20090323,000000,68.8954,68.8954,68.8954,68.8954,36.17539663904,0
+CFBK.US,D,20090325,000000,77.8089,86.4548,73.2163,74.5677,195.95006512813,0
+CFBK.US,D,20090326,000000,68.8954,68.8954,68.8954,68.8954,30.146163865867,0
+CFBK.US,D,20090331,000000,78.3492,78.3492,78.3492,78.3492,4.0194885154489,0
+CFBK.US,D,20090402,000000,78.3492,88.6172,78.3492,82.4025,254.23264860214,0
+CFBK.US,D,20090403,000000,87.5365,88.887,87.5365,88.887,133.64799313868,0
+CFBK.US,D,20090406,000000,86.4548,94.5603,81.0511,90.7778,642.11329034296,0
+CFBK.US,D,20090407,000000,84.5639,84.5639,84.5639,84.5639,4.0194885154489,0
+CFBK.US,D,20090408,000000,68.8954,68.8954,68.0813,68.0813,15.073081932933,0
+CFBK.US,D,20090413,000000,84.0247,90.509,71.8659,78.621,154.75030784478,0
+CFBK.US,D,20090414,000000,89.9686,90.2384,89.9686,90.2384,14.068209804071,0
+CFBK.US,D,20090415,000000,81.0511,86.4548,81.0511,86.4548,182.88672745292,0
+CFBK.US,D,20090416,000000,90.2384,90.2384,87.8052,87.8052,11.053593417484,0
+CFBK.US,D,20090420,000000,85.9144,89.1576,85.9144,87.8052,109.53106204598,0
+CFBK.US,D,20090421,000000,87.8052,87.8052,86.4548,86.4548,30.146163865867,0
+CFBK.US,D,20090422,000000,74.8384,88.0769,72.1365,87.8052,216.04750770538,0
+CFBK.US,D,20090423,000000,87.8052,87.8052,73.2163,73.2163,51.248478571973,0
+CFBK.US,D,20090424,000000,86.9951,90.509,73.2163,87.8052,397.92936302944,0
+CFBK.US,D,20090427,000000,87.8052,90.509,87.8052,87.8052,19.092570448382,0
+CFBK.US,D,20090428,000000,87.8052,87.8052,86.4548,86.4548,11.053593417484,0
+CFBK.US,D,20090429,000000,90.509,90.509,86.4548,87.8052,475.30451695183,0
+CFBK.US,D,20090430,000000,87.8052,87.8052,81.0511,87.8052,493.39221527135,0
+CFBK.US,D,20090501,000000,87.5365,88.887,76.1888,87.5365,554.68941513194,0
+CFBK.US,D,20090504,000000,87.8052,87.8052,86.9951,86.9951,297.44215014322,0
+CFBK.US,D,20090505,000000,75.6484,91.8564,75.6484,87.8052,105.51157353053,0
+CFBK.US,D,20090506,000000,77.0008,84.5639,77.0008,77.2686,306.48599930298,0
+CFBK.US,D,20090507,000000,75.6484,82.1328,70.5154,81.0511,461.23630714776,0
+CFBK.US,D,20090508,000000,78.8916,78.8916,61.3292,69.4347,383.86115322537,0
+CFBK.US,D,20090511,000000,61.0595,72.1365,61.0595,63.22,803.89770308977,0
+CFBK.US,D,20090512,000000,71.5952,86.1861,64.8401,64.8401,301.46163865867,0
+CFBK.US,D,20090513,000000,67.2742,67.542,66.7318,67.542,604.93302157506,0
+CFBK.US,D,20090514,000000,67.542,67.542,67.542,67.542,36.17539663904,0
+CFBK.US,D,20090518,000000,66.1925,66.1925,66.1925,66.1925,4.0194885154489,0
+CFBK.US,D,20090519,000000,74.298,80.5108,68.8954,68.8954,183.89159958179,0
+CFBK.US,D,20090520,000000,68.6226,71.0558,68.6226,68.6226,67.326432633769,0
+CFBK.US,D,20090521,000000,74.298,74.298,74.0273,74.298,62.302071989458,0
+CFBK.US,D,20090522,000000,72.1365,74.298,72.1365,74.298,101.49208501508,0
+CFBK.US,D,20090526,000000,70.5154,81.0511,70.5154,76.1888,30.146163865867,0
+CFBK.US,D,20090527,000000,70.5154,77.0008,70.5154,77.0008,14.068209804071,0
+CFBK.US,D,20090528,000000,77.0008,77.0008,77.0008,77.0008,316.5347205916,0
+CFBK.US,D,20090529,000000,77.0008,77.0008,77.0008,77.0008,91.443363726462,0
+CFBK.US,D,20090603,000000,75.6484,79.431,72.1365,79.431,87.423875211013,0
+CFBK.US,D,20090604,000000,78.3492,78.3492,69.4347,69.4347,109.53106204598,0
+CFBK.US,D,20090605,000000,70.7851,70.7851,69.4347,69.4347,219.06212409196,0
+CFBK.US,D,20090608,000000,74.298,74.298,74.298,74.298,18.08769831952,0
+CFBK.US,D,20090609,000000,70.2458,74.298,70.2458,74.298,187.91108809723,0
+CFBK.US,D,20090610,000000,74.298,74.298,74.298,74.298,35.170524510178,0
+CFBK.US,D,20090611,000000,70.5154,75.6484,70.5154,75.6484,238.15469454035,0
+CFBK.US,D,20090612,000000,78.0816,82.4025,70.5154,82.4025,323.56882549363,0
+CFBK.US,D,20090615,000000,83.7539,87.8052,83.7539,84.2943,18.08769831952,0
+CFBK.US,D,20090616,000000,77.8089,87.5365,77.8089,79.9704,120.58465546347,0
+CFBK.US,D,20090617,000000,75.1081,81.0511,74.298,81.0511,225.09135686514,0
+CFBK.US,D,20090623,000000,74.5677,74.5677,74.5677,74.5677,25.121803221555,0
+CFBK.US,D,20090624,000000,74.5677,80.5108,70.2458,70.2458,74.360537535804,0
+CFBK.US,D,20090626,000000,74.0273,74.298,74.0273,74.298,116.56516694802,0
+CFBK.US,D,20090629,000000,70.2458,74.0273,70.2458,74.0273,7.0341049020355,0
+CFBK.US,D,20090630,000000,74.298,78.8916,74.298,78.8916,160.77954061795,0
+CFBK.US,D,20090702,000000,74.298,74.5677,74.298,74.298,235.14007815376,0
+CFBK.US,D,20090720,000000,72.9475,72.9475,49.9815,60.7889,208.00853067448,0
+CFBK.US,D,20090721,000000,68.8954,68.8954,63.4907,63.4907,7.0341049020355,0
+CFBK.US,D,20090722,000000,59.7081,59.7081,59.7081,59.7081,4.0194885154489,0
+CFBK.US,D,20090723,000000,64.3007,70.2458,64.3007,67.542,46.224117927662,0
+CFBK.US,D,20090724,000000,62.4099,62.4099,62.4099,62.4099,4.0194885154489,0
+CFBK.US,D,20090727,000000,62.4099,62.4099,62.4099,62.4099,0,0
+CFBK.US,D,20090728,000000,63.7603,63.7603,63.7603,63.7603,5.0243606443111,0
+CFBK.US,D,20090729,000000,63.7603,63.7603,63.7603,63.7603,0,0
+CFBK.US,D,20090730,000000,63.7603,63.7603,63.7603,63.7603,4.0194885154489,0
+CFBK.US,D,20090731,000000,63.4907,63.4907,59.9778,59.9778,62.302071989458,0
+CFBK.US,D,20090803,000000,64.032,66.7318,62.9513,62.9513,15.073081932933,0
+CFBK.US,D,20090804,000000,62.9513,62.9513,62.9513,62.9513,364.76858277699,0
+CFBK.US,D,20090805,000000,62.9513,62.9513,62.9513,62.9513,0,0
+CFBK.US,D,20090806,000000,59.9778,59.9778,59.9778,59.9778,7.0341049020355,0
+CFBK.US,D,20090807,000000,65.6522,68.6226,65.6522,68.0813,554.68941513194,0
+CFBK.US,D,20090810,000000,68.355,72.9475,68.0813,72.9475,554.68941513194,0
+CFBK.US,D,20090811,000000,67.542,72.9475,67.542,72.9475,354.71986148836,0
+CFBK.US,D,20090812,000000,72.9475,78.3492,72.6759,78.3492,142.69184229844,0
+CFBK.US,D,20090813,000000,80.241,80.241,80.241,80.241,4.0194885154489,0
+CFBK.US,D,20090814,000000,80.241,80.241,80.241,80.241,0,0
+CFBK.US,D,20090817,000000,73.7577,73.7577,73.4869,73.4869,55.267967087422,0
+CFBK.US,D,20090818,000000,74.298,75.6484,73.4869,75.6484,138.67235378299,0
+CFBK.US,D,20090819,000000,73.4869,73.4869,73.4869,73.4869,47.228990056524,0
+CFBK.US,D,20090820,000000,75.6484,77.0008,75.6484,77.0008,156.76005210251,0
+CFBK.US,D,20090821,000000,78.3492,78.3492,73.4869,75.6484,80.389770308977,0
+CFBK.US,D,20090824,000000,73.4869,73.7577,73.4869,73.4869,1004.8721288622,0
+CFBK.US,D,20090825,000000,73.4869,73.4869,73.4869,73.4869,11.053593417484,0
+CFBK.US,D,20090826,000000,73.4869,73.4869,73.4869,73.4869,41.199757283351,0
+CFBK.US,D,20090827,000000,68.355,68.355,68.355,68.355,36.17539663904,0
+CFBK.US,D,20090828,000000,72.9475,73.2163,71.3255,73.2163,612.97199860595,0
+CFBK.US,D,20090831,000000,74.298,74.298,74.298,74.298,92.448235855324,0
+CFBK.US,D,20090901,000000,71.5952,71.5952,67.542,70.2458,33.160780252453,0
+CFBK.US,D,20090902,000000,69.9751,72.9475,67.542,71.5952,158.76979636023,0
+CFBK.US,D,20090903,000000,72.9475,72.9475,72.9475,72.9475,18.08769831952,0
+CFBK.US,D,20090904,000000,66.1925,66.1925,66.1925,66.1925,4.0194885154489,0
+CFBK.US,D,20090909,000000,68.6226,68.8954,64.8401,64.8401,40.194885154489,0
+CFBK.US,D,20090910,000000,64.8401,69.7054,64.8401,69.7054,81.39464243784,0
+CFBK.US,D,20090914,000000,69.4347,69.7054,69.4347,69.7054,55.267967087422,0
+CFBK.US,D,20090916,000000,64.5714,65.1118,62.6797,65.1118,125.60901610778,0
+CFBK.US,D,20090917,000000,67.2742,72.6759,67.2742,72.6759,261.26675350418,0
+CFBK.US,D,20090921,000000,66.4632,66.7318,66.4632,66.7318,35.170524510178,0
+CFBK.US,D,20090922,000000,67.2742,81.0511,62.6797,62.6797,216.04750770538,0
+CFBK.US,D,20090924,000000,63.7603,63.7603,61.8695,61.8695,191.93057661268,0
+CFBK.US,D,20090925,000000,67.2742,67.542,67.2742,67.542,23.112058963831,0
+CFBK.US,D,20090928,000000,62.1393,62.1393,62.1393,62.1393,4.0194885154489,0
+CFBK.US,D,20090929,000000,70.2458,73.2163,65.6522,71.5952,189.92083235496,0
+CFBK.US,D,20091001,000000,65.3824,67.542,62.6797,63.22,84.409258824426,0
+CFBK.US,D,20091002,000000,62.9513,67.0036,61.3292,61.3292,238.15469454035,0
+CFBK.US,D,20091005,000000,62.4099,70.2458,59.7081,59.7081,141.68697016957,0
+CFBK.US,D,20091006,000000,61.3292,67.542,61.3292,62.6797,61.297199860595,0
+CFBK.US,D,20091007,000000,67.2742,69.163,67.2742,69.163,43.209501541075,0
+CFBK.US,D,20091008,000000,62.4099,67.0036,59.7081,59.7081,263.2764977619,0
+CFBK.US,D,20091009,000000,69.4347,69.9751,68.8954,68.8954,33.160780252453,0
+CFBK.US,D,20091013,000000,62.9513,69.7054,62.9513,69.7054,55.267967087422,0
+CFBK.US,D,20091014,000000,68.8954,68.8954,63.4907,68.8954,83.404386695564,0
+CFBK.US,D,20091015,000000,63.7603,63.7603,63.4907,63.4907,55.267967087422,0
+CFBK.US,D,20091016,000000,67.542,68.6226,66.1925,66.1925,73.355665406942,0
+CFBK.US,D,20091019,000000,64.3007,68.6226,64.032,67.542,56.272839216284,0
+CFBK.US,D,20091020,000000,64.5714,64.5714,63.4907,63.4907,237.14982241148,0
+CFBK.US,D,20091021,000000,63.7603,67.542,59.9778,60.5181,233.13033389603,0
+CFBK.US,D,20091022,000000,60.5181,60.5181,60.5181,60.5181,15.073081932933,0
+CFBK.US,D,20091023,000000,61.0595,61.3292,59.7081,59.7081,434.10475966848,0
+CFBK.US,D,20091026,000000,59.1677,59.4374,58.087,58.087,141.68697016957,0
+CFBK.US,D,20091027,000000,58.087,60.7889,58.087,58.087,47.228990056524,0
+CFBK.US,D,20091028,000000,58.087,58.087,58.087,58.087,11.053593417484,0
+CFBK.US,D,20091029,000000,58.087,58.087,56.1952,56.1952,127.6187603655,0
+CFBK.US,D,20091030,000000,56.1952,58.087,54.3054,54.3054,91.443363726462,0
+CFBK.US,D,20091102,000000,54.3054,54.3054,53.2237,53.2237,154.75030784478,0
+CFBK.US,D,20091103,000000,53.2237,53.2237,49.9815,49.9815,111.54080630371,0
+CFBK.US,D,20091104,000000,49.9815,49.9815,47.82,48.6331,100.48721288622,0
+CFBK.US,D,20091105,000000,47.2806,47.2806,47.2806,47.2806,44.214373669938,0
+CFBK.US,D,20091106,000000,46.7403,47.2806,44.0384,47.2806,107.52131778826,0
+CFBK.US,D,20091109,000000,45.6596,45.9302,45.6596,45.9302,25.121803221555,0
+CFBK.US,D,20091110,000000,44.0384,44.0384,40.5265,40.5265,343.66626807088,0
+CFBK.US,D,20091111,000000,40.7973,41.877,38.9055,41.877,119.5797833346,0
+CFBK.US,D,20091112,000000,38.0954,39.9861,28.3687,36.4723,436.1145039262,0
+CFBK.US,D,20091113,000000,34.8522,41.877,34.3118,36.4723,242.17418305579,0
+CFBK.US,D,20091116,000000,37.554,37.554,37.554,37.554,15.073081932933,0
+CFBK.US,D,20091117,000000,37.554,37.554,35.1229,35.1229,7.0341049020355,0
+CFBK.US,D,20091118,000000,32.6908,32.9614,32.1504,32.1504,68.331304762631,0
+CFBK.US,D,20091119,000000,32.9614,54.5741,32.9614,45.1202,2574.482394145,0
+CFBK.US,D,20091120,000000,48.3594,50.7915,44.0384,44.5788,508.46529720428,0
+CFBK.US,D,20091123,000000,44.5788,45.9302,35.1229,37.554,216.04750770538,0
+CFBK.US,D,20091124,000000,37.554,40.5265,37.554,40.5265,145.70645868502,0
+CFBK.US,D,20091125,000000,43.2294,44.3082,42.9567,44.3082,61.297199860595,0
+CFBK.US,D,20091127,000000,44.3082,44.3082,44.3082,44.3082,13.063337675209,0
+CFBK.US,D,20091130,000000,43.2294,43.2294,38.0954,38.3641,148.72107507161,0
+CFBK.US,D,20091201,000000,38.6357,38.6357,38.3641,38.3641,173.84287829316,0
+CFBK.US,D,20091203,000000,37.8237,37.8237,37.2843,37.2843,68.331304762631,0
+CFBK.US,D,20091204,000000,36.4723,37.2843,36.2036,37.2843,131.63824888095,0
+CFBK.US,D,20091207,000000,37.0137,37.2843,33.2301,35.1229,248.20341582897,0
+CFBK.US,D,20091208,000000,35.1229,35.1229,35.1229,35.1229,15.073081932933,0
+CFBK.US,D,20091210,000000,35.3916,35.6632,35.1229,35.6632,188.9159602261,0
+CFBK.US,D,20091211,000000,35.3916,35.9329,35.1229,35.1229,73.355665406942,0
+CFBK.US,D,20091214,000000,35.1229,35.1229,35.1229,35.1229,89.433619468737,0
+CFBK.US,D,20091215,000000,35.3916,35.9329,34.8522,35.9329,115.56029481916,0
+CFBK.US,D,20091216,000000,36.4723,37.2843,35.9329,37.2843,180.8769831952,0
+CFBK.US,D,20091217,000000,34.8522,41.877,29.1789,40.5265,398.9342351583,0
+CFBK.US,D,20091218,000000,39.7145,41.877,39.7145,41.6063,216.04750770538,0
+CFBK.US,D,20091221,000000,41.0659,42.1477,41.0659,41.6063,427.07065476644,0
+CFBK.US,D,20091222,000000,39.4459,39.7145,39.1751,39.1751,170.82826190658,0
+CFBK.US,D,20091223,000000,39.1751,39.1751,39.1751,39.1751,40.194885154489,0
+CFBK.US,D,20091229,000000,37.8237,42.4163,32.1504,35.9329,778.77589986822,0
+CFBK.US,D,20091230,000000,39.4459,40.5265,38.6357,38.9055,248.20341582897,0
+CFBK.US,D,20091231,000000,39.1751,43.2294,39.1751,40.5265,495.40195952907,0
+CFBK.US,D,20100104,000000,41.0659,41.0659,37.8237,37.8237,113.55055056143,0
+CFBK.US,D,20100105,000000,39.4459,43.2294,39.4459,43.2294,109.53106204598,0
+CFBK.US,D,20100106,000000,43.4971,43.4971,43.2294,43.2294,96.467724370773,0
+CFBK.US,D,20100107,000000,42.4163,42.4163,42.4163,42.4163,25.121803221555,0
+CFBK.US,D,20100108,000000,43.2294,44.5788,43.2294,43.2294,1146.5590990318,0
+CFBK.US,D,20100111,000000,44.3082,44.5788,44.3082,44.5788,55.267967087422,0
+CFBK.US,D,20100112,000000,50.2511,50.2511,43.2294,43.2294,103.50182927281,0
+CFBK.US,D,20100113,000000,47.82,47.82,44.0384,46.4706,11.053593417484,0
+CFBK.US,D,20100115,000000,48.6331,48.6331,46.4706,46.4706,36.17539663904,0
+CFBK.US,D,20100119,000000,46.7403,46.7403,46.4706,46.4706,47.228990056524,0
+CFBK.US,D,20100120,000000,43.7678,43.7678,38.0954,40.7973,115.56029481916,0
+CFBK.US,D,20100121,000000,44.8484,44.8484,39.1751,40.5265,158.76979636023,0
+CFBK.US,D,20100122,000000,37.8237,37.8237,36.4723,37.554,249.20828795783,0
+CFBK.US,D,20100125,000000,35.3916,35.3916,34.3118,34.5835,430.08527115303,0
+CFBK.US,D,20100126,000000,38.0954,38.0954,36.4723,36.4723,81.39464243784,0
+CFBK.US,D,20100127,000000,36.4723,36.4723,36.4723,36.4723,7.0341049020355,0
+CFBK.US,D,20100128,000000,39.1751,39.1751,38.9055,39.1751,36.17539663904,0
+CFBK.US,D,20100201,000000,36.744,39.9861,36.744,39.9861,52.253350700835,0
+CFBK.US,D,20100202,000000,37.2843,37.2843,37.2843,37.2843,13.063337675209,0
+CFBK.US,D,20100204,000000,36.4723,37.2843,36.4723,36.4723,76.370281793529,0
+CFBK.US,D,20100205,000000,36.4723,37.8237,36.4723,37.554,47.228990056524,0
+CFBK.US,D,20100208,000000,36.4723,36.4723,36.4723,36.4723,7.0341049020355,0
+CFBK.US,D,20100209,000000,36.2036,36.4723,34.5835,34.5835,117.57003907688,0
+CFBK.US,D,20100210,000000,36.4723,36.4723,34.5835,34.5835,98.477468628497,0
+CFBK.US,D,20100212,000000,34.8522,34.8522,34.5835,34.5835,33.160780252453,0
+CFBK.US,D,20100216,000000,34.5835,34.5835,32.421,32.421,297.44215014322,0
+CFBK.US,D,20100217,000000,30.2596,33.5018,29.9889,33.5018,93.453107984186,0
+CFBK.US,D,20100218,000000,31.3403,33.5018,31.3403,31.611,165.80390126227,0
+CFBK.US,D,20100219,000000,31.0696,31.0696,31.0696,31.0696,15.073081932933,0
+CFBK.US,D,20100222,000000,29.9889,31.3403,29.7192,31.3403,56.272839216284,0
+CFBK.US,D,20100225,000000,29.9889,29.9889,29.9889,29.9889,11.053593417484,0
+CFBK.US,D,20100301,000000,29.7192,30.5293,28.0971,28.0971,65.316688376044,0
+CFBK.US,D,20100302,000000,29.7192,29.7192,29.7192,29.7192,18.08769831952,0
+CFBK.US,D,20100303,000000,29.9889,30.2596,28.6375,28.9091,299.45189440094,0
+CFBK.US,D,20100305,000000,27.0173,27.5577,22.4248,25.9376,298.44702227208,0
+CFBK.US,D,20100308,000000,25.9376,26.2063,25.6659,26.2063,228.10597325172,0
+CFBK.US,D,20100309,000000,27.0173,27.0173,27.0173,27.0173,142.69184229844,0
+CFBK.US,D,20100310,000000,27.5577,27.8285,27.2881,27.8285,109.53106204598,0
+CFBK.US,D,20100311,000000,28.0971,28.0971,28.0971,28.0971,4.0194885154489,0
+CFBK.US,D,20100312,000000,27.2881,30.2596,25.6659,26.2063,391.90013025627,0
+CFBK.US,D,20100315,000000,27.0173,27.0173,27.0173,27.0173,311.51035994729,0
+CFBK.US,D,20100316,000000,25.9376,32.421,25.9376,31.0696,107.52131778826,0
+CFBK.US,D,20100317,000000,29.7192,32.421,29.7192,32.421,135.6577373964,0
+CFBK.US,D,20100318,000000,32.421,32.421,32.1504,32.1504,58.282583474009,0
+CFBK.US,D,20100322,000000,27.8285,29.9889,27.8285,27.8285,109.53106204598,0
+CFBK.US,D,20100323,000000,31.8817,31.8817,29.9889,29.9889,55.267967087422,0
+CFBK.US,D,20100324,000000,29.9889,29.9889,28.6375,29.7192,119.5797833346,0
+CFBK.US,D,20100326,000000,29.7192,32.6908,29.7192,32.6908,67.326432633769,0
+CFBK.US,D,20100329,000000,35.1229,35.1229,31.611,31.611,48.233862185386,0
+CFBK.US,D,20100330,000000,32.421,32.421,32.1504,32.1504,97.472596499635,0
+CFBK.US,D,20100407,000000,33.7714,33.7714,33.7714,33.7714,25.121803221555,0
+CFBK.US,D,20100409,000000,33.7714,39.7145,33.7714,38.3641,230.11571750945,0
+CFBK.US,D,20100412,000000,44.0384,44.0384,33.7714,33.7714,93.453107984186,0
+CFBK.US,D,20100413,000000,35.1229,40.7973,33.7714,34.5835,193.94032087041,0
+CFBK.US,D,20100416,000000,39.9861,40.2559,38.0954,40.2559,81.39464243784,0
+CFBK.US,D,20100419,000000,40.2559,40.2559,39.1751,39.1751,67.326432633769,0
+CFBK.US,D,20100420,000000,39.1751,40.2559,36.2036,36.2036,37.180268767902,0
+CFBK.US,D,20100421,000000,37.8237,39.1751,37.8237,39.1751,73.355665406942,0
+CFBK.US,D,20100422,000000,39.1751,39.1751,35.1229,35.1229,134.65286526754,0
+CFBK.US,D,20100423,000000,40.2559,44.0384,40.2559,40.2559,331.60780252453,0
+CFBK.US,D,20100426,000000,41.6063,54.0338,41.6063,50.5229,789.8294932857,0
+CFBK.US,D,20100427,000000,48.0917,52.953,43.2294,47.2806,112.54567843257,0
+CFBK.US,D,20100428,000000,42.689,47.5513,42.689,47.01,226.096228994,0
+CFBK.US,D,20100429,000000,47.01,47.2806,41.877,43.2294,405.96834006034,0
+CFBK.US,D,20100430,000000,43.2294,43.2294,43.2294,43.2294,144.70158655616,0
+CFBK.US,D,20100503,000000,44.5788,47.01,44.5788,44.5788,73.355665406942,0
+CFBK.US,D,20100504,000000,45.3898,46.4706,43.7678,43.7678,418.02680560668,0
+CFBK.US,D,20100505,000000,45.9302,45.9302,45.9302,45.9302,11.053593417484,0
+CFBK.US,D,20100507,000000,42.1477,42.1477,40.5265,40.5265,40.194885154489,0
+CFBK.US,D,20100510,000000,42.689,42.689,42.689,42.689,53.258222829698,0
+CFBK.US,D,20100511,000000,44.0384,45.9302,44.0384,44.0384,109.53106204598,0
+CFBK.US,D,20100512,000000,43.2294,45.9302,43.2294,43.2294,131.63824888095,0
+CFBK.US,D,20100513,000000,43.2294,43.2294,43.2294,43.2294,113.55055056143,0
+CFBK.US,D,20100514,000000,44.5788,44.5788,43.2294,43.2294,91.443363726462,0
+CFBK.US,D,20100517,000000,43.4971,43.4971,43.2294,43.2294,131.63824888095,0
+CFBK.US,D,20100519,000000,44.5788,44.5788,44.5788,44.5788,7.0341049020355,0
+CFBK.US,D,20100520,000000,43.2294,43.2294,43.2294,43.2294,4.0194885154489,0
+CFBK.US,D,20100521,000000,43.2294,43.2294,43.2294,43.2294,15.073081932933,0
+CFBK.US,D,20100525,000000,43.4971,45.9302,43.4971,45.9302,169.82338977771,0
+CFBK.US,D,20100527,000000,43.2294,43.2294,39.9861,39.9861,297.44215014322,0
+CFBK.US,D,20100528,000000,41.0659,46.7403,41.0659,43.2294,81.39464243784,0
+CFBK.US,D,20100602,000000,40.5265,40.5265,38.3641,39.7145,14.068209804071,0
+CFBK.US,D,20100607,000000,35.9329,35.9329,35.6632,35.6632,32.155908123591,0
+CFBK.US,D,20100609,000000,39.1751,48.6331,39.1751,48.6331,349.69550084405,0
+CFBK.US,D,20100610,000000,48.6331,48.6331,47.2806,47.82,58.282583474009,0
+CFBK.US,D,20100611,000000,38.9055,38.9055,38.9055,38.9055,36.17539663904,0
+CFBK.US,D,20100614,000000,40.7973,40.7973,40.5265,40.5265,11.053593417484,0
+CFBK.US,D,20100617,000000,43.2294,45.9302,42.9567,45.9302,293.42266162777,0
+CFBK.US,D,20100618,000000,45.9302,48.6331,45.9302,48.0917,200.97442577244,0
+CFBK.US,D,20100621,000000,41.6063,41.6063,41.6063,41.6063,33.160780252453,0
+CFBK.US,D,20100622,000000,41.6063,41.6063,41.3366,41.3366,19.092570448382,0
+CFBK.US,D,20100623,000000,40.5265,40.5265,40.5265,40.5265,22.107186834969,0
+CFBK.US,D,20100624,000000,46.7403,46.7403,46.4706,46.7403,32.155908123591,0
+CFBK.US,D,20100629,000000,41.6063,41.6063,41.6063,41.6063,44.214373669938,0
+CFBK.US,D,20100701,000000,45.9302,45.9302,40.5265,40.5265,147.71620294275,0
+CFBK.US,D,20100706,000000,36.4723,37.8237,36.4723,37.8237,44.214373669938,0
+CFBK.US,D,20100713,000000,38.0954,38.0954,38.0954,38.0954,109.53106204598,0
+CFBK.US,D,20100715,000000,38.0954,39.1751,38.0954,39.1751,91.443363726462,0
+CFBK.US,D,20100720,000000,40.5265,40.5265,40.5265,40.5265,69.336176891493,0
+CFBK.US,D,20100721,000000,37.0137,40.5265,36.744,40.5265,109.53106204598,0
+CFBK.US,D,20100726,000000,37.0137,37.0137,37.0137,37.0137,78.380026051253,0
+CFBK.US,D,20100727,000000,34.5835,37.554,34.5835,37.554,228.10597325172,0
+CFBK.US,D,20100728,000000,37.8237,37.8237,34.8522,37.8237,128.62363249436,0
+CFBK.US,D,20100729,000000,35.1229,37.554,35.1229,37.554,15.073081932933,0
+CFBK.US,D,20100730,000000,34.5835,35.1229,32.1504,32.1504,169.82338977771,0
+CFBK.US,D,20100802,000000,35.3916,35.3916,35.3916,35.3916,7.0341049020355,0
+CFBK.US,D,20100803,000000,35.1229,35.1229,35.1229,35.1229,36.17539663904,0
+CFBK.US,D,20100804,000000,31.8817,36.4723,31.8817,36.4723,93.453107984186,0
+CFBK.US,D,20100806,000000,31.8817,35.1229,31.8817,35.1229,18.08769831952,0
+CFBK.US,D,20100809,000000,33.7714,37.8237,33.7714,35.1229,266.29111414849,0
+CFBK.US,D,20100810,000000,31.611,31.611,31.611,31.611,4.0194885154489,0
+CFBK.US,D,20100811,000000,31.8817,31.8817,31.3403,31.3403,135.6577373964,0
+CFBK.US,D,20100813,000000,33.5018,33.7714,33.5018,33.7714,35.170524510178,0
+CFBK.US,D,20100816,000000,32.421,32.421,32.421,32.421,58.282583474009,0
+CFBK.US,D,20100818,000000,32.421,32.421,31.0696,31.0696,47.228990056524,0
+CFBK.US,D,20100819,000000,29.1789,29.1789,29.1789,29.1789,38.185140896764,0
+CFBK.US,D,20100820,000000,27.5577,29.7192,27.5577,29.7192,109.53106204598,0
+CFBK.US,D,20100823,000000,28.6375,29.1789,28.6375,28.6375,149.72594720047,0
+CFBK.US,D,20100824,000000,31.8817,31.8817,31.8817,31.8817,4.0194885154489,0
+CFBK.US,D,20100825,000000,34.8522,34.8522,27.5577,27.5577,135.6577373964,0
+CFBK.US,D,20100827,000000,29.1789,29.1789,29.1789,29.1789,4.0194885154489,0
+CFBK.US,D,20100830,000000,29.7192,29.7192,29.7192,29.7192,15.073081932933,0
+CFBK.US,D,20100831,000000,28.0971,28.0971,23.7752,28.0971,116.56516694802,0
+CFBK.US,D,20100901,000000,28.9091,29.4485,24.0448,24.0448,289.40317311232,0
+CFBK.US,D,20100902,000000,24.5842,27.0173,24.5842,27.0173,51.248478571973,0
+CFBK.US,D,20100903,000000,27.0173,27.0173,27.0173,27.0173,4.0194885154489,0
+CFBK.US,D,20100909,000000,25.6659,25.6659,24.3155,25.6659,113.55055056143,0
+CFBK.US,D,20100914,000000,26.7467,27.0173,26.7467,27.0173,11.053593417484,0
+CFBK.US,D,20100915,000000,27.0173,27.0173,27.0173,27.0173,55.267967087422,0
+CFBK.US,D,20100916,000000,24.3155,27.5577,24.3155,27.5577,149.72594720047,0
+CFBK.US,D,20100917,000000,27.2881,27.2881,27.0173,27.0173,156.76005210251,0
+CFBK.US,D,20100920,000000,26.2063,26.2063,26.2063,26.2063,4.0194885154489,0
+CFBK.US,D,20100921,000000,27.0173,27.0173,27.0173,27.0173,116.56516694802,0
+CFBK.US,D,20100922,000000,29.7192,29.7192,27.0173,27.0173,269.30573053507,0
+CFBK.US,D,20100923,000000,27.0173,29.7192,27.0173,27.0173,31.151035994729,0
+CFBK.US,D,20100924,000000,26.2063,26.2063,25.6659,25.6659,98.477468628497,0
+CFBK.US,D,20100927,000000,25.6659,25.6659,25.6659,25.6659,109.53106204598,0
+CFBK.US,D,20100928,000000,25.6659,25.6659,25.6659,25.6659,6.0292327731733,0
+CFBK.US,D,20100929,000000,25.9376,25.9376,25.6659,25.6659,84.409258824426,0
+CFBK.US,D,20101004,000000,25.6659,25.6659,25.6659,25.6659,7.0341049020355,0
+CFBK.US,D,20101005,000000,27.0173,27.0173,27.0173,27.0173,9.04384915976,0
+CFBK.US,D,20101007,000000,25.6659,25.6659,25.6659,25.6659,30.146163865867,0
+CFBK.US,D,20101011,000000,25.6659,27.0173,24.3155,25.6659,174.84775042203,0
+CFBK.US,D,20101012,000000,27.0173,27.0173,27.0173,27.0173,12.058465546347,0
+CFBK.US,D,20101013,000000,22.9652,27.0173,22.9652,27.0173,44.214373669938,0
+CFBK.US,D,20101018,000000,24.3155,27.0173,24.3155,27.0173,80.389770308977,0
+CFBK.US,D,20101019,000000,28.3687,28.3687,25.3983,25.3983,40.194885154489,0
+CFBK.US,D,20101021,000000,28.3687,28.3687,26.7467,27.0173,156.76005210251,0
+CFBK.US,D,20101022,000000,26.2063,26.2063,26.2063,26.2063,434.10475966848,0
+CFBK.US,D,20101027,000000,26.2063,27.0173,26.2063,26.2063,135.6577373964,0
+CFBK.US,D,20101028,000000,27.0173,27.0173,27.0173,27.0173,4.0194885154489,0
+CFBK.US,D,20101029,000000,26.2063,26.2063,26.2063,26.2063,160.77954061795,0
+CFBK.US,D,20101101,000000,26.2063,26.2063,26.2063,26.2063,67.326432633769,0
+CFBK.US,D,20101102,000000,27.0173,27.0173,26.7467,27.0173,136.66260952526,0
+CFBK.US,D,20101104,000000,26.2063,27.0173,26.2063,27.0173,327.58831400908,0
+CFBK.US,D,20101105,000000,27.0173,27.0173,27.0173,27.0173,55.267967087422,0
+CFBK.US,D,20101109,000000,26.2063,26.2063,23.2348,23.2348,358.73935000381,0
+CFBK.US,D,20101110,000000,24.8569,25.6659,24.8569,25.6659,33.160780252453,0
+CFBK.US,D,20101112,000000,24.3155,24.3155,24.3155,24.3155,73.355665406942,0
+CFBK.US,D,20101115,000000,24.3155,24.5842,24.3155,24.5842,91.443363726462,0
+CFBK.US,D,20101116,000000,24.8569,24.8569,24.8569,24.8569,301.46163865867,0
+CFBK.US,D,20101117,000000,23.5054,24.3155,23.2348,23.2348,22.107186834969,0
+CFBK.US,D,20101118,000000,23.2348,23.2348,20.2633,20.2633,658.19124440475,0
+CFBK.US,D,20101119,000000,22.4248,24.3155,18.6412,24.3155,378.83679258106,0
+CFBK.US,D,20101122,000000,33.7714,33.7714,22.4248,26.477,120.58465546347,0
+CFBK.US,D,20101123,000000,24.0448,27.2881,24.0448,27.2881,246.19367157124,0
+CFBK.US,D,20101124,000000,24.8569,25.9376,24.8569,25.9376,383.86115322537,0
+CFBK.US,D,20101126,000000,25.9376,27.0173,24.3155,24.3155,175.85262255089,0
+CFBK.US,D,20101129,000000,24.3155,27.0173,24.3155,25.6659,235.14007815376,0
+CFBK.US,D,20101201,000000,22.155,22.155,22.155,22.155,25.121803221555,0
+CFBK.US,D,20101202,000000,19.7219,21.343,18.9129,20.8036,738.58101471373,0
+CFBK.US,D,20101203,000000,20.2633,20.2633,20.2633,20.2633,263.2764977619,0
+CFBK.US,D,20101206,000000,19.1815,20.2633,18.9129,20.2633,147.71620294275,0
+CFBK.US,D,20101207,000000,20.2633,20.2633,17.0211,18.6412,216.04750770538,0
+CFBK.US,D,20101208,000000,18.1008,18.3715,17.2907,17.2907,204.99391428789,0
+CFBK.US,D,20101209,000000,16.4797,18.9129,16.2111,18.9129,42.204629412213,0
+CFBK.US,D,20101210,000000,18.9129,20.2633,18.9129,20.2633,149.72594720047,0
+CFBK.US,D,20101213,000000,18.9129,19.1815,18.9129,19.1815,79.384898180115,0
+CFBK.US,D,20101214,000000,19.9926,19.9926,19.9926,19.9926,14.068209804071,0
+CFBK.US,D,20101215,000000,17.0211,18.6412,17.0211,18.6412,131.63824888095,0
+CFBK.US,D,20101216,000000,17.0211,17.5605,15.9393,17.0211,307.49087143184,0
+CFBK.US,D,20101217,000000,17.0211,17.0211,14.8606,17.0211,212.02801918993,0
+CFBK.US,D,20101220,000000,17.5605,17.5605,16.4797,17.5605,145.70645868502,0
+CFBK.US,D,20101221,000000,17.5605,17.5605,15.9393,16.4797,320.55420910705,0
+CFBK.US,D,20101222,000000,16.2111,17.2907,14.8606,17.2907,718.48357213649,0
+CFBK.US,D,20101223,000000,15.9393,17.2907,13.7799,15.1293,1110.3837023928,0
+CFBK.US,D,20101227,000000,15.6697,17.8311,15.6697,15.9393,289.40317311232,0
+CFBK.US,D,20101228,000000,15.6697,19.4542,14.8606,14.8606,836.05361121337,0
+CFBK.US,D,20101229,000000,16.2111,16.7503,12.6972,12.6972,1021.9549550529,0
+CFBK.US,D,20101230,000000,12.1558,15.1293,12.1558,14.0486,180.8769831952,0
+CFBK.US,D,20101231,000000,14.0486,14.8606,13.7799,13.7799,51.248478571973,0
+CFBK.US,D,20110103,000000,13.7799,19.7219,13.7799,18.9129,698.38612955924,0
+CFBK.US,D,20110104,000000,19.7219,20.2633,19.7219,20.2633,1513.3374260665,0
+CFBK.US,D,20110105,000000,20.2633,21.8834,20.2633,21.6137,520.52376275063,0
+CFBK.US,D,20110106,000000,22.155,22.9652,22.155,22.9652,58.282583474009,0
+CFBK.US,D,20110107,000000,22.9652,27.0173,22.155,26.2063,336.63216316884,0
+CFBK.US,D,20110110,000000,27.0173,28.3687,24.3155,25.1246,493.39221527135,0
+CFBK.US,D,20110111,000000,28.0971,28.3687,26.477,28.3687,308.4957435607,0
+CFBK.US,D,20110112,000000,28.3687,30.2596,28.3687,29.9889,554.68941513194,0
+CFBK.US,D,20110113,000000,30.2596,30.5293,29.4485,29.7192,244.18392731352,0
+CFBK.US,D,20110114,000000,29.1789,31.0696,29.1789,31.0696,77.375153922391,0
+CFBK.US,D,20110118,000000,31.0696,32.1504,31.0696,32.1504,79.384898180115,0
+CFBK.US,D,20110119,000000,32.1504,61.0595,32.1504,47.82,1149.5737154184,0
+CFBK.US,D,20110120,000000,48.6331,48.6331,38.9055,43.7678,484.34836611159,0
+CFBK.US,D,20110121,000000,43.7678,53.4934,42.4163,46.7403,169.82338977771,0
+CFBK.US,D,20110124,000000,46.4706,46.7403,45.9302,46.7403,181.88185532406,0
+CFBK.US,D,20110125,000000,45.6596,45.9302,39.9861,41.3366,74.360537535804,0
+CFBK.US,D,20110126,000000,41.0659,51.8723,41.0659,51.3319,235.14007815376,0
+CFBK.US,D,20110127,000000,52.4137,54.0338,52.4137,53.765,304.47625504525,0
+CFBK.US,D,20110128,000000,52.6833,52.6833,51.6035,51.6035,68.331304762631,0
+CFBK.US,D,20110131,000000,52.6833,53.4934,52.6833,52.6833,86.419003082151,0
+CFBK.US,D,20110201,000000,51.3319,51.3319,38.6357,42.4163,658.19124440475,0
+CFBK.US,D,20110202,000000,44.8484,44.8484,44.8484,44.8484,62.302071989458,0
+CFBK.US,D,20110203,000000,46.4706,46.4706,46.4706,46.4706,7.0341049020355,0
+CFBK.US,D,20110204,000000,47.82,53.765,47.82,50.5229,588.85506751326,0
+CFBK.US,D,20110207,000000,47.5513,47.5513,47.2806,47.2806,36.17539663904,0
+CFBK.US,D,20110208,000000,48.6331,49.1724,47.2806,47.2806,73.355665406942,0
+CFBK.US,D,20110209,000000,45.9302,45.9302,45.9302,45.9302,12.058465546347,0
+CFBK.US,D,20110210,000000,45.9302,45.9302,45.9302,45.9302,182.88672745292,0
+CFBK.US,D,20110211,000000,41.6063,44.5788,41.3366,44.5788,81.39464243784,0
+CFBK.US,D,20110214,000000,44.5788,44.5788,40.5265,40.5265,350.70037297291,0
+CFBK.US,D,20110215,000000,40.5265,44.0384,40.5265,44.0384,102.49695714395,0
+CFBK.US,D,20110216,000000,51.3319,51.3319,44.8484,44.8484,151.7356914582,0
+CFBK.US,D,20110217,000000,45.9302,45.9302,44.5788,44.5788,44.214373669938,0
+CFBK.US,D,20110222,000000,40.5265,41.877,30.7999,37.0137,1264.1291381087,0
+CFBK.US,D,20110223,000000,39.1751,40.2559,39.1751,40.2559,144.70158655616,0
+CFBK.US,D,20110225,000000,36.4723,40.7973,36.4723,40.7973,182.88672745292,0
+CFBK.US,D,20110228,000000,44.5788,45.1202,41.3366,41.3366,51.248478571973,0
+CFBK.US,D,20110303,000000,38.9055,40.5265,38.9055,40.5265,649.14739524499,0
+CFBK.US,D,20110304,000000,39.4459,39.9861,38.9055,38.9055,227.10110112286,0
+CFBK.US,D,20110307,000000,40.5265,43.4971,39.9861,41.877,329.59805826681,0
+CFBK.US,D,20110308,000000,41.877,43.2294,41.877,43.2294,697.38125743038,0
+CFBK.US,D,20110309,000000,42.689,43.2294,41.3366,43.2294,73.355665406942,0
+CFBK.US,D,20110310,000000,43.2294,43.2294,41.3366,41.6063,235.14007815376,0
+CFBK.US,D,20110311,000000,43.2294,43.2294,43.2294,43.2294,7.0341049020355,0
+CFBK.US,D,20110314,000000,43.2294,43.2294,38.0954,38.0954,167.81364551999,0
+CFBK.US,D,20110316,000000,39.1751,40.5265,39.1751,40.5265,7.0341049020355,0
+CFBK.US,D,20110317,000000,39.9861,40.5265,37.2843,37.2843,262.27162563304,0
+CFBK.US,D,20110321,000000,39.7145,39.7145,38.3641,38.3641,15.073081932933,0
+CFBK.US,D,20110322,000000,38.0954,41.877,37.8237,41.6063,467.26553992093,0
+CFBK.US,D,20110323,000000,38.0954,38.0954,37.2843,37.554,194.94519299927,0
+CFBK.US,D,20110324,000000,39.4459,39.4459,39.4459,39.4459,4.0194885154489,0
+CFBK.US,D,20110325,000000,36.4723,36.4723,33.7714,34.0432,116.56516694802,0
+CFBK.US,D,20110328,000000,33.7714,37.8237,33.7714,37.554,562.72839216284,0
+CFBK.US,D,20110329,000000,37.554,37.554,37.2843,37.554,25.121803221555,0
+CFBK.US,D,20110331,000000,34.8522,35.1229,34.8522,35.1229,55.267967087422,0
+CFBK.US,D,20110401,000000,36.4723,36.744,30.5293,30.5293,503.44093655997,0
+CFBK.US,D,20110404,000000,30.7999,30.7999,30.5293,30.7999,22.107186834969,0
+CFBK.US,D,20110405,000000,31.3403,31.8817,31.3403,31.8817,7.0341049020355,0
+CFBK.US,D,20110406,000000,36.4723,36.4723,36.4723,36.4723,7.0341049020355,0
+CFBK.US,D,20110407,000000,37.554,37.554,30.2596,30.2596,468.27041204979,0
+CFBK.US,D,20110408,000000,31.611,31.611,31.611,31.611,4.0194885154489,0
+CFBK.US,D,20110413,000000,31.8817,32.1504,31.611,31.611,632.06456905434,0
+CFBK.US,D,20110414,000000,32.9614,35.1229,31.611,35.1229,607.94763796164,0
+CFBK.US,D,20110419,000000,31.611,31.611,31.611,31.611,223.08161260741,0
+CFBK.US,D,20110420,000000,33.7714,33.7714,31.611,31.611,107.52131778826,0
+CFBK.US,D,20110421,000000,33.2301,34.5835,33.2301,34.5835,175.85262255089,0
+CFBK.US,D,20110425,000000,35.1229,35.1229,33.2301,33.2301,188.9159602261,0
+CFBK.US,D,20110427,000000,32.1504,32.6908,29.9889,30.7999,844.09258824426,0
+CFBK.US,D,20110428,000000,28.6375,30.2596,28.3687,29.1789,29.141291737004,0
+CFBK.US,D,20110429,000000,30.7999,31.611,29.4485,31.611,44.214373669938,0
+CFBK.US,D,20110502,000000,31.611,31.611,31.611,31.611,200.97442577244,0
+CFBK.US,D,20110503,000000,31.611,41.3366,31.611,40.5265,205.99878641675,0
+CFBK.US,D,20110504,000000,40.7973,40.7973,38.0954,38.0954,356.72960574609,0
+CFBK.US,D,20110505,000000,36.2036,36.4723,32.1504,34.0432,646.13277885841,0
+CFBK.US,D,20110506,000000,30.7999,35.1229,29.4485,33.7714,68.331304762631,0
+CFBK.US,D,20110509,000000,28.9091,28.9091,28.9091,28.9091,70.341049020355,0
+CFBK.US,D,20110510,000000,31.611,38.3641,29.4485,37.8237,243.17905518466,0
+CFBK.US,D,20110511,000000,39.4459,40.5265,37.8237,39.7145,163.79415700454,0
+CFBK.US,D,20110512,000000,40.5265,40.5265,40.5265,40.5265,107.52131778826,0
+CFBK.US,D,20110513,000000,37.8237,40.5265,37.8237,40.5265,121.58952759233,0
+CFBK.US,D,20110516,000000,37.8237,37.8237,37.8237,37.8237,55.267967087422,0
+CFBK.US,D,20110518,000000,34.5835,34.5835,34.5835,34.5835,15.073081932933,0
+CFBK.US,D,20110519,000000,33.5018,37.0137,33.5018,33.5018,27.13154747928,0
+CFBK.US,D,20110520,000000,33.2301,33.7714,29.9889,29.9889,144.70158655616,0
+CFBK.US,D,20110523,000000,29.9889,31.0696,29.7192,31.0696,115.56029481916,0
+CFBK.US,D,20110524,000000,28.9091,29.7192,28.6375,29.7192,485.35323824045,0
+CFBK.US,D,20110525,000000,29.1789,31.0696,28.0971,28.0971,386.87576961195,0
+CFBK.US,D,20110526,000000,29.4485,29.4485,27.5577,27.5577,72.35079327808,0
+CFBK.US,D,20110527,000000,27.8285,29.1789,27.0173,27.2881,529.56761191039,0
+CFBK.US,D,20110531,000000,27.5577,27.5577,24.0448,24.0448,212.02801918993,0
+CFBK.US,D,20110601,000000,20.8036,20.8036,20.2633,20.2633,196.95493725699,0
+CFBK.US,D,20110602,000000,20.8036,20.8036,20.2633,20.2633,55.267967087422,0
+CFBK.US,D,20110603,000000,20.2633,20.2633,20.2633,20.2633,7.0341049020355,0
+CFBK.US,D,20110606,000000,20.2633,20.2633,20.2633,20.2633,36.17539663904,0
+CFBK.US,D,20110607,000000,20.533,20.533,20.533,20.533,11.053593417484,0
+CFBK.US,D,20110608,000000,20.2633,20.533,20.2633,20.2633,15.073081932933,0
+CFBK.US,D,20110609,000000,18.9129,18.9129,17.5605,17.5605,353.7149893595,0
+CFBK.US,D,20110610,000000,17.5605,20.2633,17.5605,20.2633,265.28624201963,0
+CFBK.US,D,20110613,000000,17.2907,18.9129,14.3202,18.3715,65.316688376044,0
+CFBK.US,D,20110614,000000,19.7219,19.7219,16.4797,17.8311,260.26188137531,0
+CFBK.US,D,20110615,000000,26.477,26.477,25.6659,25.6659,14.068209804071,0
+CFBK.US,D,20110616,000000,25.6659,25.6659,21.343,21.343,15.073081932933,0
+CFBK.US,D,20110620,000000,24.3155,25.3983,24.3155,25.3983,242.17418305579,0
+CFBK.US,D,20110621,000000,25.1246,25.1246,18.9129,21.6137,217.05237983424,0
+CFBK.US,D,20110622,000000,20.533,20.533,20.533,20.533,4.0194885154489,0
+CFBK.US,D,20110623,000000,20.8036,24.0448,20.533,22.6944,164.7990291334,0
+CFBK.US,D,20110624,000000,20.8036,20.8036,20.8036,20.8036,76.370281793529,0
+CFBK.US,D,20110627,000000,20.8036,24.3155,20.8036,22.9652,211.02314706107,0
+CFBK.US,D,20110629,000000,21.6137,21.6137,21.6137,21.6137,115.56029481916,0
+CFBK.US,D,20110706,000000,21.6137,21.6137,20.2633,20.2633,124.60414397892,0
+CFBK.US,D,20110707,000000,19.4542,19.4542,19.4542,19.4542,36.17539663904,0
+CFBK.US,D,20110708,000000,19.4542,19.4542,19.1815,19.1815,213.03289131879,0
+CFBK.US,D,20110711,000000,19.9926,19.9926,19.7219,19.7219,55.267967087422,0
+CFBK.US,D,20110712,000000,22.9652,24.3155,22.9652,24.3155,82.399514566702,0
+CFBK.US,D,20110715,000000,23.7752,24.3155,23.7752,24.3155,55.267967087422,0
+CFBK.US,D,20110718,000000,21.6137,21.6137,21.343,21.343,73.355665406942,0
+CFBK.US,D,20110719,000000,20.8036,20.8036,20.8036,20.8036,4.0194885154489,0
+CFBK.US,D,20110720,000000,20.2633,23.7752,19.1815,23.7752,242.17418305579,0
+CFBK.US,D,20110722,000000,19.7219,19.7219,19.1815,19.1815,182.88672745292,0
+CFBK.US,D,20110726,000000,18.3715,18.3715,17.8311,18.3715,67.326432633769,0
+CFBK.US,D,20110727,000000,18.3715,18.3715,18.3715,18.3715,47.228990056524,0
+CFBK.US,D,20110728,000000,21.0734,21.6137,19.9926,20.2633,359.74422213267,0
+CFBK.US,D,20110803,000000,20.2633,20.533,20.2633,20.533,51.248478571973,0
+CFBK.US,D,20110804,000000,20.2633,23.5054,19.9926,23.5054,108.52618991712,0
+CFBK.US,D,20110805,000000,19.9926,20.533,18.3715,18.3715,191.93057661268,0
+CFBK.US,D,20110808,000000,18.6412,18.6412,18.3715,18.3715,91.443363726462,0
+CFBK.US,D,20110810,000000,20.8036,21.0734,18.6412,21.0734,60.292327731733,0
+CFBK.US,D,20110811,000000,22.6944,25.6659,22.4248,25.6659,117.57003907688,0
+CFBK.US,D,20110812,000000,26.477,27.0173,21.343,25.6659,85.414130953289,0
+CFBK.US,D,20110815,000000,21.6137,21.6137,21.6137,21.6137,18.08769831952,0
+CFBK.US,D,20110818,000000,21.0734,21.0734,18.6412,19.7219,180.8769831952,0
+CFBK.US,D,20110819,000000,23.5054,23.5054,19.4542,19.4542,65.316688376044,0
+CFBK.US,D,20110822,000000,19.4542,19.4542,17.8311,18.9129,105.51157353053,0
+CFBK.US,D,20110825,000000,19.7219,19.7219,19.7219,19.7219,22.107186834969,0
+CFBK.US,D,20110826,000000,19.4542,19.9926,19.4542,19.9926,352.71011723064,0
+CFBK.US,D,20110829,000000,18.3715,18.3715,18.3715,18.3715,9.04384915976,0
+CFBK.US,D,20110831,000000,22.6914,22.9622,20.2663,20.2663,58.282583474009,0
+CFBK.US,D,20110907,000000,22.9652,28.3687,20.8036,28.3687,917.44825365121,0
+CFBK.US,D,20110908,000000,28.3687,28.3687,27.0173,27.0173,50.243606443111,0
+CFBK.US,D,20110909,000000,26.477,26.477,26.477,26.477,4.0194885154489,0
+CFBK.US,D,20110914,000000,26.477,27.0173,26.477,27.0173,51.248478571973,0
+CFBK.US,D,20110916,000000,26.2063,26.2063,26.2063,26.2063,25.121803221555,0
+CFBK.US,D,20110920,000000,22.155,22.155,20.533,21.8834,33.160780252453,0
+CFBK.US,D,20110922,000000,27.0173,27.0173,20.2633,21.6137,327.58831400908,0
+CFBK.US,D,20110927,000000,27.0173,27.0173,25.6659,25.6659,47.228990056524,0
+CFBK.US,D,20111003,000000,25.6659,25.6659,25.3983,25.6659,65.316688376044,0
+CFBK.US,D,20111004,000000,24.5842,24.5842,24.5842,24.5842,55.267967087422,0
+CFBK.US,D,20111011,000000,21.8834,27.0173,21.6137,27.0173,55.267967087422,0
+CFBK.US,D,20111012,000000,22.9652,24.8569,21.8834,24.8569,11.053593417484,0
+CFBK.US,D,20111017,000000,24.8569,25.1246,24.8569,24.8569,18.08769831952,0
+CFBK.US,D,20111018,000000,26.7467,27.0173,21.343,21.343,366.77832703471,0
+CFBK.US,D,20111019,000000,21.8834,24.5842,21.6137,24.5842,11.053593417484,0
+CFBK.US,D,20111020,000000,22.9652,27.0173,22.9652,27.0173,82.399514566702,0
+CFBK.US,D,20111024,000000,21.8834,22.155,21.8834,22.155,196.95493725699,0
+CFBK.US,D,20111025,000000,22.155,22.9652,22.155,22.9652,44.214373669938,0
+CFBK.US,D,20111026,000000,22.155,25.6659,21.6137,25.6659,182.88672745292,0
+CFBK.US,D,20111028,000000,25.3983,25.3983,25.3983,25.3983,4.0194885154489,0
+CFBK.US,D,20111101,000000,22.155,25.1246,21.8834,21.8834,51.248478571973,0
+CFBK.US,D,20111102,000000,25.1246,25.1246,25.1246,25.1246,8.0389770308978,0
+CFBK.US,D,20111104,000000,25.0977,25.0977,25.0977,25.0977,6.0292327731733,0
+CFBK.US,D,20111107,000000,25.1246,25.3983,21.6137,21.8834,45.2192457988,0
+CFBK.US,D,20111111,000000,21.8834,21.8834,21.8834,21.8834,120.58465546347,0
+CFBK.US,D,20111114,000000,21.343,21.343,21.343,21.343,65.316688376044,0
+CFBK.US,D,20111115,000000,23.5054,24.0448,21.343,21.343,73.355665406942,0
+CFBK.US,D,20111116,000000,21.0734,21.6137,20.2633,20.2633,69.336176891493,0
+CFBK.US,D,20111117,000000,21.6137,21.6137,21.6137,21.6137,87.423875211013,0
+CFBK.US,D,20111118,000000,21.6137,21.6137,20.2633,20.2633,92.448235855324,0
+CFBK.US,D,20111121,000000,17.8311,19.9926,17.5605,19.9926,40.194885154489,0
+CFBK.US,D,20111122,000000,17.8311,18.6412,16.4797,17.2907,643.11816247182,0
+CFBK.US,D,20111123,000000,16.7503,16.7503,16.7503,16.7503,15.073081932933,0
+CFBK.US,D,20111125,000000,17.8311,21.6137,17.8311,21.6137,131.63824888095,0
+CFBK.US,D,20111128,000000,19.4542,23.5054,19.4542,23.5054,124.60414397892,0
+CFBK.US,D,20111130,000000,19.9926,20.2633,19.9926,19.9926,36.17539663904,0
+CFBK.US,D,20111201,000000,19.9926,25.3983,19.9926,24.5842,447.16809734369,0
+CFBK.US,D,20111202,000000,24.5842,27.0173,22.9652,27.0173,226.096228994,0
+CFBK.US,D,20111205,000000,25.9376,27.0173,25.9376,27.0173,330.60293039567,0
+CFBK.US,D,20111206,000000,27.0173,27.0173,27.0144,27.0173,58.282583474009,0
+CFBK.US,D,20111207,000000,27.0173,27.0173,21.6137,22.155,192.93544874155,0
+CFBK.US,D,20111208,000000,20.2633,25.1246,19.9926,24.3155,69.336176891493,0
+CFBK.US,D,20111209,000000,21.6137,23.5054,18.9129,20.2633,424.05603837986,0
+CFBK.US,D,20111212,000000,19.4542,19.4542,18.1008,18.1008,26.126675350418,0
+CFBK.US,D,20111213,000000,20.533,20.8036,19.1815,19.1815,73.355665406942,0
+CFBK.US,D,20111215,000000,18.1008,18.1008,18.1008,18.1008,4.0194885154489,0
+CFBK.US,D,20111216,000000,18.3715,19.8722,17.5605,19.8722,294.42753375663,0
+CFBK.US,D,20111219,000000,18.3715,18.3715,18.3715,18.3715,182.88672745292,0
+CFBK.US,D,20111220,000000,18.3715,18.3715,18.3715,18.3715,4.0194885154489,0
+CFBK.US,D,20111221,000000,18.3715,21.0734,17.5605,18.9129,619.00123137913,0
+CFBK.US,D,20111222,000000,19.1815,19.9926,18.9129,19.4542,487.36298249818,0
+CFBK.US,D,20111223,000000,18.3715,18.3715,18.3715,18.3715,7.0341049020355,0
+CFBK.US,D,20111227,000000,18.1008,18.1008,17.5605,17.5605,22.107186834969,0
+CFBK.US,D,20111228,000000,17.5605,19.7219,17.5605,18.9129,177.86236680861,0
+CFBK.US,D,20111229,000000,16.7503,19.1815,16.7503,17.2907,24.116931092693,0
+CFBK.US,D,20111230,000000,16.7503,16.7503,16.7503,16.7503,4.0194885154489,0
+CFBK.US,D,20120103,000000,17.0211,17.5605,17.0211,17.5605,18.08769831952,0
+CFBK.US,D,20120110,000000,21.6137,21.6466,18.6412,18.9129,576.79660196691,0
+CFBK.US,D,20120111,000000,21.343,21.6137,18.3217,18.3715,504.44580868883,0
+CFBK.US,D,20120118,000000,19.9926,20.2633,19.9926,20.2633,22.107186834969,0
+CFBK.US,D,20120119,000000,20.2633,21.0734,17.0211,17.0211,151.7356914582,0
+CFBK.US,D,20120123,000000,17.2907,20.8036,16.6151,16.6151,194.94519299927,0
+CFBK.US,D,20120125,000000,17.1555,17.1555,16.3453,16.3453,554.68941513194,0
+CFBK.US,D,20120131,000000,16.5065,16.5065,16.5065,16.5065,55.267967087422,0
+CFBK.US,D,20120201,000000,16.3991,16.3991,16.3991,16.3991,18.08769831952,0
+CFBK.US,D,20120203,000000,17.5605,18.9129,17.5605,18.9129,294.42753375663,0
+CFBK.US,D,20120207,000000,18.3715,18.3715,18.3715,18.3715,109.53106204598,0
+CFBK.US,D,20120209,000000,18.1008,20.53,16.2111,20.2633,697.38125743038,0
+CFBK.US,D,20120213,000000,20.533,27.0173,20.533,24.3155,510.47504146201,0
+CFBK.US,D,20120216,000000,22.155,22.155,21.6137,21.6137,104.50670140167,0
+CFBK.US,D,20120221,000000,21.8834,27.0173,21.8804,27.0173,36.17539663904,0
+CFBK.US,D,20120222,000000,22.1004,22.1004,20.533,22.1004,73.355665406942,0
+CFBK.US,D,20120228,000000,24.0448,24.8569,24.0448,24.3155,98.477468628497,0
+CFBK.US,D,20120305,000000,27.0173,27.0173,27.0144,27.0173,11.053593417484,0
+CFBK.US,D,20120312,000000,21.8834,21.8834,19.9926,20.0722,43.209501541075,0
+CFBK.US,D,20120313,000000,24.0448,24.0448,23.7752,24.0448,311.51035994729,0
+CFBK.US,D,20120314,000000,24.0448,24.0448,19.9926,24.0448,170.82826190658,0
+CFBK.US,D,20120316,000000,23.2348,27.0173,23.2348,27.0173,46.224117927662,0
+CFBK.US,D,20120319,000000,24.5842,25.3983,19.4542,23.2348,675.27407059541,0
+CFBK.US,D,20120320,000000,22.6944,23.2348,22.6944,23.2348,36.17539663904,0
+CFBK.US,D,20120326,000000,20.2633,26.2063,19.4781,19.4781,847.10720463085,0
+CFBK.US,D,20120327,000000,20.0195,20.0195,20.0195,20.0195,4.0194885154489,0
+CFBK.US,D,20120328,000000,21.343,24.3155,21.0734,21.0734,74.360537535804,0
+CFBK.US,D,20120329,000000,21.0734,21.0734,21.0734,21.0734,4.0194885154489,0
+CFBK.US,D,20120402,000000,23.5054,24.8539,23.5054,24.7206,133.64799313868,0
+CFBK.US,D,20120403,000000,24.5842,24.5842,19.4781,19.9956,434.10475966848,0
+CFBK.US,D,20120405,000000,19.7219,19.7219,19.7219,19.7219,84.409258824426,0
+CFBK.US,D,20120410,000000,19.4781,19.7219,19.4781,19.4781,40.194885154489,0
+CFBK.US,D,20120411,000000,19.4781,20.5469,19.4781,19.4781,88.428747339875,0
+CFBK.US,D,20120412,000000,19.4542,19.4542,18.1008,18.1008,195.95006512813,0
+CFBK.US,D,20120413,000000,16.2111,16.4797,16.2111,16.4797,25.121803221555,0
+CFBK.US,D,20120416,000000,16.2111,16.2111,16.2111,16.2111,40.194885154489,0
+CFBK.US,D,20120417,000000,18.6412,18.6412,14.5889,14.5889,158.76979636023,0
+CFBK.US,D,20120424,000000,15.9393,15.9393,13.5092,13.5092,219.06212409196,0
+CFBK.US,D,20120425,000000,17.5605,19.4542,16.2111,18.9129,382.85628109651,0
+CFBK.US,D,20120426,000000,17.5605,17.5605,17.5605,17.5605,18.08769831952,0
+CFBK.US,D,20120427,000000,15.1293,15.1293,15.1293,15.1293,23.112058963831,0
+CFBK.US,D,20120430,000000,15.1293,15.1293,15.1293,15.1293,12.058465546347,0
+CFBK.US,D,20120501,000000,15.1293,15.1293,14.5889,14.5889,113.55055056143,0
+CFBK.US,D,20120502,000000,14.5889,14.5889,12.9688,12.9688,341.65652381315,0
+CFBK.US,D,20120503,000000,12.9688,17.2091,12.9688,17.2091,55.267967087422,0
+CFBK.US,D,20120504,000000,13.7251,17.1285,10.8064,10.8064,572.77711345146,0
+CFBK.US,D,20120507,000000,12.2105,13.5092,10.267,10.8064,2053.9586313944,0
+CFBK.US,D,20120508,000000,10.267,12.9688,10.267,12.8872,544.64069384332,0
+CFBK.US,D,20120509,000000,12.6972,18.8591,12.6972,17.2907,2013.7637462399,0
+CFBK.US,D,20120510,000000,17.8859,17.8859,17.4799,17.4799,73.355665406942,0
+CFBK.US,D,20120511,000000,17.5077,17.5077,16.3185,16.4797,171.83313403544,0
+CFBK.US,D,20120514,000000,16.2111,16.2111,16.2111,16.2111,233.13033389603,0
+CFBK.US,D,20120515,000000,13.346,13.5092,13.346,13.5092,312.51523207615,0
+CFBK.US,D,20120517,000000,8.53751,8.53751,8.53751,8.53751,55.267967087422,0
+CFBK.US,D,20120521,000000,9.02384,9.02384,8.34833,8.34833,762.69794580642,0
+CFBK.US,D,20120522,000000,8.80769,9.34795,8.80769,8.86172,175.85262255089,0
+CFBK.US,D,20120523,000000,8.80769,8.80769,7.9431,8.10511,657.18637227589,0
+CFBK.US,D,20120524,000000,7.34869,7.34869,7.34869,7.34869,182.88672745292,0
+CFBK.US,D,20120525,000000,7.61888,8.10511,7.61888,8.10511,91.443363726462,0
+CFBK.US,D,20120529,000000,8.26742,8.26742,8.26742,8.26742,554.68941513194,0
+CFBK.US,D,20120531,000000,8.64548,8.64548,8.62239,8.64548,145.70645868502,0
+CFBK.US,D,20120601,000000,8.37539,8.53751,8.37539,8.53751,211.02314706107,0
+CFBK.US,D,20120604,000000,8.15915,8.15915,8.15915,8.15915,18.08769831952,0
+CFBK.US,D,20120605,000000,8.32135,8.32135,8.32135,8.32135,18.08769831952,0
+CFBK.US,D,20120606,000000,8.37539,8.37539,8.32135,8.32135,297.44215014322,0
+CFBK.US,D,20120607,000000,8.48347,8.48347,8.48347,8.48347,182.88672745292,0
+CFBK.US,D,20120608,000000,9.29392,9.29392,8.32135,8.37539,313.52010420501,0
+CFBK.US,D,20120611,000000,8.53751,8.53751,8.37539,8.37539,327.58831400908,0
+CFBK.US,D,20120612,000000,10.4292,10.4292,8.37261,8.37261,91.443363726462,0
+CFBK.US,D,20120613,000000,8.17547,8.17547,8.17547,8.17547,55.267967087422,0
+CFBK.US,D,20120615,000000,8.15915,8.15915,8.15915,8.15915,55.267967087422,0
+CFBK.US,D,20120618,000000,8.21328,10.5914,7.99704,8.15915,355.72473361723,0
+CFBK.US,D,20120619,000000,8.75365,8.75365,7.52165,8.2106,262.27162563304,0
+CFBK.US,D,20120621,000000,8.10511,8.10511,8.10511,8.10511,55.267967087422,0
+CFBK.US,D,20120625,000000,7.72686,9.61814,7.72686,9.36925,297.44215014322,0
+CFBK.US,D,20120626,000000,9.56341,9.56341,7.83492,8.10511,128.62363249436,0
+CFBK.US,D,20120627,000000,8.37479,8.37479,8.37479,8.37479,35.170524510178,0
+CFBK.US,D,20120628,000000,8.37539,8.37539,8.37539,8.37539,199.96955364358,0
+CFBK.US,D,20120629,000000,8.42993,8.42993,8.42993,8.42993,18.08769831952,0
+CFBK.US,D,20120703,000000,10.861,12.0503,8.91576,9.18564,1213.8855316656,0
+CFBK.US,D,20120705,000000,9.83608,10.3198,7.51081,7.51081,175.85262255089,0
+CFBK.US,D,20120706,000000,10.1575,11.2362,7.88916,9.50967,1140.5298662586,0
+CFBK.US,D,20120709,000000,11.1308,11.1308,8.42943,8.48605,896.3459389451,0
+CFBK.US,D,20120710,000000,8.75365,8.75365,8.75365,8.75365,18.08769831952,0
+CFBK.US,D,20120711,000000,8.91576,12.4274,8.69951,10.8064,4390.286330999,0
+CFBK.US,D,20120712,000000,10.267,10.8064,8.91576,8.9698,2387.5761781766,0
+CFBK.US,D,20120713,000000,9.02384,9.02384,8.91576,8.91576,608.9525100905,0
+CFBK.US,D,20120716,000000,9.40109,9.40109,9.40109,9.40109,464.25092353435,0
+CFBK.US,D,20120717,000000,8.86172,9.23988,8.86172,9.23988,91.443363726462,0
+CFBK.US,D,20120718,000000,10.6442,10.8064,10.6442,10.8064,278.34957969483,0
+CFBK.US,D,20120719,000000,10.7526,10.7526,9.94156,9.94156,420.03654986441,0
+CFBK.US,D,20120720,000000,9.99534,9.99534,9.13171,9.13171,238.15469454035,0
+CFBK.US,D,20120723,000000,9.50967,9.67287,9.50967,9.67287,585.84045112667,0
+CFBK.US,D,20120724,000000,10.4292,10.5366,10.4292,10.482,330.60293039567,0
+CFBK.US,D,20120725,000000,10.267,10.5914,10.2122,10.2122,497.4117037868,0
+CFBK.US,D,20120726,000000,9.02384,9.02384,9.02384,9.02384,36.17539663904,0
+CFBK.US,D,20120727,000000,9.07778,9.07778,8.44127,8.75365,1346.5286526754,0
+CFBK.US,D,20120730,000000,8.21328,8.91576,8.21328,8.64548,1254.08041682,0
+CFBK.US,D,20120731,000000,8.64548,8.64548,7.29475,7.61888,502.43606443111,0
+CFBK.US,D,20120801,000000,8.48347,8.64548,8.10511,8.59144,1037.0280369858,0
+CFBK.US,D,20120803,000000,7.34869,8.10561,7.34869,7.83492,1018.9403386663,0
+CFBK.US,D,20120806,000000,8.10511,8.48347,8.05108,8.48347,573.78198558033,0
+CFBK.US,D,20120807,000000,8.48347,8.64548,8.48347,8.64548,180.8769831952,0
+CFBK.US,D,20120808,000000,8.64548,10.5914,8.64548,10.5914,1857.0036941374,0
+CFBK.US,D,20120809,000000,10.1048,10.1048,8.69951,8.69951,113.55055056143,0
+CFBK.US,D,20120810,000000,8.15965,8.15965,8.15965,8.15965,18.08769831952,0
+CFBK.US,D,20120813,000000,9.61814,9.72561,8.64597,8.64597,390.8952581274,0
+CFBK.US,D,20120814,000000,9.67187,11.4552,9.29392,9.29392,3676.8271195069,0
+CFBK.US,D,20120815,000000,9.99534,16.1015,9.99534,12.6972,17828.441310274,0
+CFBK.US,D,20120816,000000,12.6972,19.8861,12.6972,14.6974,24517.87507211,0
+CFBK.US,D,20120817,000000,16.3733,18.1008,12.4284,13.346,16264.860277763,0
+CFBK.US,D,20120820,000000,13.9401,14.5889,12.4284,12.6972,2108.2217263529,0
+CFBK.US,D,20120821,000000,10.1048,10.4342,8.21328,8.69951,44130.969283242,0
+CFBK.US,D,20120822,000000,8.69951,8.9698,8.26742,8.56457,4796.2546710594,0
+CFBK.US,D,20120823,000000,8.59144,8.59144,8.15915,8.37539,8721.2852063952,0
+CFBK.US,D,20120824,000000,8.15915,8.42943,8.15915,8.42883,31391.200433527,0
+CFBK.US,D,20120827,000000,8.42943,8.53751,7.83492,8.15855,61174.605460874,0
+CFBK.US,D,20120828,000000,8.26742,8.26742,7.56484,8.15915,3318.087769503,0
+CFBK.US,D,20120829,000000,7.88916,8.14293,7.67292,8.10511,6577.8929555321,0
+CFBK.US,D,20120830,000000,8.32135,8.32135,7.78138,8.11765,1752.4969927357,0
+CFBK.US,D,20120831,000000,8.10511,8.21328,7.81354,7.81354,3210.5664517148,0
+CFBK.US,D,20120904,000000,7.56484,8.32135,7.56484,8.21279,4153.1365085875,0
+CFBK.US,D,20120905,000000,8.48347,8.53751,7.99704,7.99704,2898.0512196386,0
+CFBK.US,D,20120906,000000,7.78089,8.13556,7.72686,8.10511,8952.4057960335,0
+CFBK.US,D,20120907,000000,7.83492,7.91066,7.83492,7.88916,856.15105379061,0
+CFBK.US,D,20120910,000000,7.83492,7.88966,7.83492,7.83492,363.76371064812,0
+CFBK.US,D,20120911,000000,7.83492,7.88916,7.51081,7.78089,1996.6809200492,0
+CFBK.US,D,20120912,000000,8.10511,8.10511,7.83492,7.83492,1197.8075776038,0
+CFBK.US,D,20120913,000000,7.83492,7.83492,7.56484,7.78089,2496.1023680938,0
+CFBK.US,D,20120914,000000,7.45677,7.9431,6.80813,7.67292,15785.536272297,0
+CFBK.US,D,20120917,000000,7.34869,7.83492,7.34869,7.83492,720.49331639421,0
+CFBK.US,D,20120918,000000,8.05108,8.05108,7.18659,7.78089,3396.4677955543,0
+CFBK.US,D,20120919,000000,7.78089,7.83542,7.29475,7.29475,10169.305944086,0
+CFBK.US,D,20120920,000000,7.78089,8.21328,7.56484,7.88916,28192.692447358,0
+CFBK.US,D,20120921,000000,8.21328,8.32135,7.56484,7.99704,5404.202309021,0
+CFBK.US,D,20120924,000000,7.56484,7.80268,7.56484,7.67292,738.58101471373,0
+CFBK.US,D,20120925,000000,7.56484,7.89444,7.56484,7.83492,1616.8392553393,0
+CFBK.US,D,20120926,000000,7.83542,8.05108,7.83542,8.05108,278.34957969483,0
+CFBK.US,D,20120927,000000,7.67292,8.10451,7.61888,8.10451,127.6187603655,0
+CFBK.US,D,20120928,000000,7.56484,7.88916,7.02458,7.88916,2766.4129707577,0
+CFBK.US,D,20121001,000000,7.9431,7.9431,7.56484,7.56484,212.02801918993,0
+CFBK.US,D,20121002,000000,7.61888,8.05108,7.59191,7.97554,2659.8965250983,0
+CFBK.US,D,20121003,000000,8.10511,8.26742,8.05108,8.26742,1128.4714007123,0
+CFBK.US,D,20121004,000000,8.10511,8.32135,7.99754,7.99754,886.29721765648,0
+CFBK.US,D,20121005,000000,8.10511,8.26742,8.10511,8.11387,701.40074594583,0
+CFBK.US,D,20121008,000000,8.21328,8.21328,8.21328,8.21328,38.185140896764,0
+CFBK.US,D,20121010,000000,8.05108,8.05108,7.40273,7.64595,124.60414397892,0
+CFBK.US,D,20121012,000000,7.67292,8.05108,7.67292,8.05108,372.80755980788,0
+CFBK.US,D,20121015,000000,8.15915,8.15915,8.04132,8.04132,853.13643740402,0
+CFBK.US,D,20121016,000000,7.99704,7.99704,7.72686,7.83492,628.04508053889,0
+CFBK.US,D,20121017,000000,7.67292,8.37539,7.67292,8.32135,17046.650794019,0
+CFBK.US,D,20121018,000000,8.10511,8.64548,8.10511,8.38615,5637.332642917,0
+CFBK.US,D,20121019,000000,7.99704,8.60557,7.99704,8.54397,695.37151317266,0
+CFBK.US,D,20121023,000000,8.26742,8.26742,7.61888,8.15915,1309.3483839075,0
+CFBK.US,D,20121024,000000,8.64548,8.64548,7.78089,8.15915,403.95859580261,0
+CFBK.US,D,20121025,000000,7.9431,7.99704,7.9431,7.99704,73.355665406942,0
+CFBK.US,D,20121026,000000,7.88916,7.9431,7.67292,7.78089,370.79781555016,0
+CFBK.US,D,20121031,000000,7.72686,8.2106,7.72686,8.2106,1410.8404689226,0
+CFBK.US,D,20121101,000000,8.21328,8.37539,8.21328,8.37539,316.5347205916,0
+CFBK.US,D,20121102,000000,8.05108,8.64548,7.99704,8.37539,1659.0438847515,0
+CFBK.US,D,20121105,000000,8.37539,8.37539,8.10511,8.10511,1869.0621596837,0
+CFBK.US,D,20121106,000000,8.05108,8.10511,7.67342,7.99704,2528.2582762173,0
+CFBK.US,D,20121107,000000,7.83492,7.99704,7.67292,7.99704,353.7149893595,0
+CFBK.US,D,20121108,000000,7.88916,7.88916,7.83492,7.83492,53.258222829698,0
+CFBK.US,D,20121109,000000,8.10511,8.10511,7.9431,7.9431,2146.4068672497,0
+CFBK.US,D,20121112,000000,7.88916,7.88916,7.88916,7.88916,182.88672745292,0
+CFBK.US,D,20121113,000000,7.72686,7.72686,7.24073,7.24073,22999.513285398,0
+CFBK.US,D,20121114,000000,7.40273,7.51081,7.02458,7.02458,6513.5811392849,0
+CFBK.US,D,20121115,000000,7.02458,7.17843,6.97054,6.97054,1401.7966197628,0
+CFBK.US,D,20121116,000000,6.86226,6.97054,6.48401,6.64632,13361.784697481,0
+CFBK.US,D,20121119,000000,7.01632,7.01632,6.322,6.80813,2539.3118696348,0
+CFBK.US,D,20121120,000000,6.64632,6.80813,6.26797,6.26797,4083.8003316961,0
+CFBK.US,D,20121121,000000,6.48401,7.34869,6.48401,7.02458,4341.0475966848,0
+CFBK.US,D,20121126,000000,7.02458,7.02458,6.47595,6.9163,392.90500238513,0
+CFBK.US,D,20121127,000000,6.53824,6.7542,6.53824,6.7542,182.88672745292,0
+CFBK.US,D,20121128,000000,7.02458,7.02458,7.01632,7.01632,445.15835308596,0
+CFBK.US,D,20121129,000000,7.02458,7.18659,6.97054,7.18659,1304.3240232632,0
+CFBK.US,D,20121130,000000,7.13255,7.13255,6.87142,6.87142,427.07065476644,0
+CFBK.US,D,20121203,000000,7.02458,7.02458,7.02458,7.02458,18.08769831952,0
+CFBK.US,D,20121204,000000,6.54899,6.90824,6.53824,6.86226,616.9914871214,0
+CFBK.US,D,20121205,000000,6.53824,6.80813,6.21393,6.80813,2063.0024805541,0
+CFBK.US,D,20121206,000000,6.26797,6.26797,6.21393,6.21393,343.66626807088,0
+CFBK.US,D,20121207,000000,6.322,6.86226,6.322,6.86226,20051.218459317,0
+CFBK.US,D,20121210,000000,6.43007,6.7542,6.43007,6.7542,21459.044311853,0
+CFBK.US,D,20121211,000000,6.7542,6.7542,6.53824,6.7536,1021.9549550529,0
+CFBK.US,D,20121212,000000,6.80813,6.86226,6.26797,6.86226,2984.4702227208,0
+CFBK.US,D,20121213,000000,6.322,6.59228,6.322,6.43057,793.84898180115,0
+CFBK.US,D,20121214,000000,6.7542,6.7542,6.7536,6.7542,9363.3984967382,0
+CFBK.US,D,20121217,000000,6.48401,6.86226,6.43007,6.86226,1127.4665285834,0
+CFBK.US,D,20121218,000000,6.86226,6.9163,6.7542,6.9163,1359.5919903506,0
+CFBK.US,D,20121219,000000,6.9163,6.9163,6.53824,6.86226,1508.3130654222,0
+CFBK.US,D,20121220,000000,6.97054,7.02458,6.86226,6.97054,2351.4007815376,0
+CFBK.US,D,20121221,000000,6.80813,7.02458,6.80813,7.02458,164.7990291334,0
+CFBK.US,D,20121224,000000,6.59278,6.80813,6.59278,6.7542,508.46529720428,0
+CFBK.US,D,20121226,000000,6.7547,7.45677,6.7547,7.41239,1155.6029481916,0
+CFBK.US,D,20121227,000000,7.24073,7.77432,7.07851,7.07851,2449.8782501661,0
+CFBK.US,D,20121228,000000,6.97054,7.83492,6.9163,7.83492,1553.532311221,0
+CFBK.US,D,20121231,000000,6.80813,7.83492,6.80813,7.83492,5226.3399422124,0
+CFBK.US,D,20130102,000000,7.99704,8.91038,7.78089,8.42943,23786.328162297,0
+CFBK.US,D,20130103,000000,8.32076,8.32076,7.07851,7.78089,1909.2570448382,0
+CFBK.US,D,20130104,000000,7.56484,7.76388,7.07851,7.13255,1985.6273266317,0
+CFBK.US,D,20130107,000000,7.29475,8.06202,7.29475,7.78089,661.20586079134,0
+CFBK.US,D,20130108,000000,8.42883,8.42883,8.42883,8.42883,18.08769831952,0
+CFBK.US,D,20130109,000000,8.26742,8.26742,7.78089,8.10511,1567.6005210251,0
+CFBK.US,D,20130110,000000,7.78089,7.83492,7.72686,7.83492,1369.6407116392,0
+CFBK.US,D,20130111,000000,7.88916,7.88916,7.83492,7.83492,1000.8526403468,0
+CFBK.US,D,20130114,000000,8.48347,8.48347,7.88916,7.88916,1231.9732299851,0
+CFBK.US,D,20130115,000000,8.10511,8.48069,8.10511,8.42943,1078.2277942692,0
+CFBK.US,D,20130116,000000,8.42943,8.42943,8.05108,8.15915,1994.6711757915,0
+CFBK.US,D,20130117,000000,8.10511,8.10561,7.67292,8.10511,2172.5335426001,0
+CFBK.US,D,20130118,000000,8.21328,8.53751,8.21328,8.53751,1770.5846910552,0
+CFBK.US,D,20130122,000000,8.32135,8.32135,8.32135,8.32135,554.68941513194,0
+CFBK.US,D,20130123,000000,8.53751,8.64548,8.36673,8.58279,1757.52135338,0
+CFBK.US,D,20130124,000000,8.42943,9.18564,8.42943,9.18564,1092.2960040732,0
+CFBK.US,D,20130125,000000,9.18564,9.45493,8.75365,8.75365,2688.0329447064,0
+CFBK.US,D,20130129,000000,8.48347,8.91576,8.48347,8.64548,1248.0511840469,0
+CFBK.US,D,20130130,000000,8.53751,8.91576,8.32135,8.72668,2322.2594898006,0
+CFBK.US,D,20130131,000000,8.75365,8.75365,8.75365,8.75365,43.209501541075,0
+CFBK.US,D,20130201,000000,8.59144,8.64548,8.48347,8.64548,164.7990291334,0
+CFBK.US,D,20130204,000000,8.75365,8.91576,7.99704,8.59144,59510.537215479,0
+CFBK.US,D,20130205,000000,8.37539,8.64548,7.56484,8.10511,1754.5067369934,0
+CFBK.US,D,20130207,000000,8.37539,8.37539,8.32135,8.32135,91.443363726462,0
+CFBK.US,D,20130208,000000,8.15915,8.21328,7.72686,8.10511,813.9464243784,0
+CFBK.US,D,20130211,000000,7.9431,8.05108,7.56484,7.56484,748.62973600235,0
+CFBK.US,D,20130212,000000,8.05108,8.05108,7.9647,8.05108,944.57980113049,0
+CFBK.US,D,20130213,000000,8.05108,8.05108,7.51081,7.51081,2056.973247781,0
+CFBK.US,D,20130214,000000,7.34869,8.10511,7.29475,7.56484,2607.6431743975,0
+CFBK.US,D,20130215,000000,8.10511,9.45493,8.10511,9.13171,3224.6346615189,0
+CFBK.US,D,20130219,000000,9.13171,9.18564,8.91576,8.91576,6159.8661499254,0
+CFBK.US,D,20130220,000000,8.64548,8.86113,8.64548,8.6619,2790.5299018504,0
+CFBK.US,D,20130221,000000,8.80769,8.80769,8.37539,8.69951,6133.739474575,0
+CFBK.US,D,20130222,000000,8.75365,8.80769,8.59144,8.59144,4327.9842590096,0
+CFBK.US,D,20130225,000000,8.91576,8.91576,8.37539,8.48347,4983.1608870277,0
+CFBK.US,D,20130226,000000,8.37539,8.37539,8.37539,8.37539,1110.3837023928,0
+CFBK.US,D,20130227,000000,8.37539,8.37539,8.10511,8.10511,20914.403618009,0
+CFBK.US,D,20130228,000000,8.37539,8.42395,8.10511,8.10511,335.62729103998,0
+CFBK.US,D,20130301,000000,8.10511,8.17159,7.99704,8.05108,2745.3106560516,0
+CFBK.US,D,20130304,000000,7.83542,7.9436,7.40273,7.67292,2249.9086965225,0
+CFBK.US,D,20130305,000000,8.5796,8.5796,7.67292,8.26792,127.6187603655,0
+CFBK.US,D,20130306,000000,8.37539,8.37539,7.83492,8.10511,314.52497633387,0
+CFBK.US,D,20130307,000000,8.05108,8.10511,8.05108,8.10511,36.17539663904,0
+CFBK.US,D,20130311,000000,8.21328,8.53751,8.21328,8.53751,73.355665406942,0
+CFBK.US,D,20130312,000000,8.15915,8.64548,8.15915,8.53751,713.45921149218,0
+CFBK.US,D,20130313,000000,8.26742,8.26742,8.26742,8.26742,18.08769831952,0
+CFBK.US,D,20130315,000000,8.37539,8.37539,8.21328,8.21328,408.98295644692,0
+CFBK.US,D,20130319,000000,8.10511,8.10511,8.05108,8.08372,554.68941513194,0
+CFBK.US,D,20130320,000000,8.05108,8.1073,8.05108,8.10511,907.39953236258,0
+CFBK.US,D,20130321,000000,8.26742,8.26742,8.26742,8.26742,18.08769831952,0
+CFBK.US,D,20130322,000000,8.32135,8.37539,8.32135,8.34185,600.91353305961,0
+CFBK.US,D,20130325,000000,8.37539,8.37539,8.37479,8.37479,485.35323824045,0
+CFBK.US,D,20130326,000000,8.32135,8.32135,8.05108,8.05108,427.07065476644,0
+CFBK.US,D,20130327,000000,8.05108,8.10511,7.99704,8.05108,3518.0573231466,0
+CFBK.US,D,20130328,000000,7.99704,8.10511,7.99704,8.10511,3363.3070153018,0
+CFBK.US,D,20130401,000000,8.05108,8.05108,7.99704,7.99704,278.34957969483,0
+CFBK.US,D,20130402,000000,7.83492,7.99704,7.72686,7.99704,228.10597325172,0
+CFBK.US,D,20130403,000000,8.42943,8.42943,7.56484,7.56484,2004.7198970801,0
+CFBK.US,D,20130408,000000,8.10511,8.10511,8.10511,8.10511,74.360537535804,0
+CFBK.US,D,20130409,000000,8.10511,8.10511,8.05108,8.05108,116.56516694802,0
+CFBK.US,D,20130410,000000,8.10451,8.10451,8.05108,8.05108,91.443363726462,0
+CFBK.US,D,20130411,000000,7.40273,7.40273,7.40273,7.40273,91.443363726462,0
+CFBK.US,D,20130412,000000,7.56484,7.85672,7.56484,7.85672,278.34957969483,0
+CFBK.US,D,20130415,000000,7.83492,7.8404,7.40273,7.40273,1291.260685588,0
+CFBK.US,D,20130416,000000,7.54325,7.54325,7.54325,7.54325,36.17539663904,0
+CFBK.US,D,20130417,000000,7.88916,7.99704,7.88916,7.99704,73.355665406942,0
+CFBK.US,D,20130418,000000,7.83492,7.83492,7.83492,7.83492,124.60414397892,0
+CFBK.US,D,20130419,000000,7.45677,7.45677,7.45677,7.45677,182.88672745292,0
+CFBK.US,D,20130422,000000,8.26682,8.26682,8.26682,8.26682,182.88672745292,0
+CFBK.US,D,20130429,000000,8.10511,8.10511,8.10511,8.10511,482.33862185386,0
+CFBK.US,D,20130430,000000,8.05108,8.05108,8.05108,8.05108,153.74543571592,0
+CFBK.US,D,20130501,000000,8.26742,8.26742,8.05048,8.05048,860.17054230606,0
+CFBK.US,D,20130502,000000,7.56484,7.56484,7.56484,7.56484,316.5347205916,0
+CFBK.US,D,20130503,000000,7.56484,7.67292,7.13255,7.13255,5021.3460279245,0
+CFBK.US,D,20130506,000000,7.30013,8.37539,7.26211,7.61888,1200.8221939904,0
+CFBK.US,D,20130507,000000,7.61888,7.73502,7.61888,7.73502,738.58101471373,0
+CFBK.US,D,20130508,000000,7.61888,7.83492,7.56484,7.61888,1850.9744613642,0
+CFBK.US,D,20130509,000000,7.56484,7.56484,7.56484,7.56484,164.7990291334,0
+CFBK.US,D,20130510,000000,7.56484,8.13765,7.56484,8.13765,55.267967087422,0
+CFBK.US,D,20130513,000000,8.10511,8.10511,7.56484,7.78089,574.78685770919,0
+CFBK.US,D,20130515,000000,7.61888,7.61888,7.56484,7.56484,182.88672745292,0
+CFBK.US,D,20130516,000000,7.56484,7.56534,7.56484,7.56534,180.8769831952,0
+CFBK.US,D,20130517,000000,8.10451,8.10451,8.10451,8.10451,36.17539663904,0
+CFBK.US,D,20130520,000000,8.15915,8.15915,7.83492,7.85672,900.36542746055,0
+CFBK.US,D,20130521,000000,7.56484,7.8621,7.56484,7.8621,263.2764977619,0
+CFBK.US,D,20130522,000000,7.9431,7.9431,7.88916,7.9431,219.06212409196,0
+CFBK.US,D,20130523,000000,7.83492,7.83492,7.56484,7.56484,408.98295644692,0
+CFBK.US,D,20130528,000000,7.56534,7.56534,7.56534,7.56534,182.88672745292,0
+CFBK.US,D,20130529,000000,7.56484,7.56534,7.56484,7.56534,109.53106204598,0
+CFBK.US,D,20130531,000000,7.61888,8.21328,7.56484,7.56484,1925.3349989,0
+CFBK.US,D,20130603,000000,7.29475,7.61888,6.97054,7.29475,2405.6638764962,0
+CFBK.US,D,20130605,000000,7.29475,7.29475,7.29475,7.29475,36.17539663904,0
+CFBK.US,D,20130606,000000,7.56484,7.88916,7.34869,7.83492,1598.7515570198,0
+CFBK.US,D,20130607,000000,7.9431,7.9431,7.9431,7.9431,36.17539663904,0
+CFBK.US,D,20130611,000000,7.9431,7.9431,7.40273,7.45677,227.10110112286,0
+CFBK.US,D,20130612,000000,7.78089,7.78089,7.78089,7.78089,55.267967087422,0
+CFBK.US,D,20130613,000000,7.40273,7.72686,7.29475,7.68924,1071.1936893671,0
+CFBK.US,D,20130614,000000,7.67292,7.77542,7.67292,7.77542,57.277711345146,0
+CFBK.US,D,20130617,000000,7.56484,7.56484,7.34869,7.56484,761.69307367756,0
+CFBK.US,D,20130618,000000,7.34869,7.72138,7.34869,7.68924,4710.8405401061,0
+CFBK.US,D,20130619,000000,7.67292,7.67292,7.29475,7.29525,223.08161260741,0
+CFBK.US,D,20130621,000000,7.78089,7.83492,7.67292,7.67292,292.41778949891,0
+CFBK.US,D,20130624,000000,7.61888,7.61888,7.61888,7.61888,18.08769831952,0
+CFBK.US,D,20130625,000000,7.61828,7.61888,7.61828,7.61888,57.277711345146,0
+CFBK.US,D,20130626,000000,7.72686,7.83492,7.29475,7.29475,1719.3362124833,0
+CFBK.US,D,20130627,000000,7.56484,7.56484,7.07851,7.53777,545.64556597218,0
+CFBK.US,D,20130628,000000,7.29475,7.29475,7.07851,7.07851,247.19854370011,0
+CFBK.US,D,20130701,000000,7.07851,7.07851,7.07851,7.07851,18.08769831952,0
+CFBK.US,D,20130702,000000,7.02458,7.45677,7.02458,7.45677,1492.2351113604,0
+CFBK.US,D,20130708,000000,7.18709,7.68098,7.18709,7.24122,73.355665406942,0
+CFBK.US,D,20130709,000000,7.24073,7.24073,7.24073,7.24073,18.08769831952,0
+CFBK.US,D,20130712,000000,7.78089,7.78089,7.77542,7.78089,482.33862185386,0
+CFBK.US,D,20130715,000000,7.78089,7.78089,7.78089,7.78089,18.08769831952,0
+CFBK.US,D,20130716,000000,7.78089,7.83492,7.02995,7.29475,2004.7198970801,0
+CFBK.US,D,20130717,000000,7.45677,8.05108,7.45677,7.99754,914.43363726462,0
+CFBK.US,D,20130718,000000,7.34333,7.59719,7.29475,7.34333,972.71622073863,0
+CFBK.US,D,20130719,000000,7.56484,8.10511,7.29475,7.31506,1113.3983187793,0
+CFBK.US,D,20130722,000000,7.99704,8.10511,7.83492,8.10511,532.58222829698,0
+CFBK.US,D,20130723,000000,8.10511,8.10511,7.83492,7.88916,2726.2180856032,0
+CFBK.US,D,20130724,000000,8.10511,8.10511,7.13255,7.9431,3184.4397763644,0
+CFBK.US,D,20130725,000000,8.05108,8.05108,7.56534,7.83492,1018.9403386663,0
+CFBK.US,D,20130726,000000,7.83492,7.83492,7.45727,7.81354,428.07552689531,0
+CFBK.US,D,20130729,000000,7.78089,7.78089,7.78089,7.78089,18.08769831952,0
+CFBK.US,D,20130730,000000,7.78089,8.10511,7.67292,8.10451,4469.6712291791,0
+CFBK.US,D,20130731,000000,8.05108,8.10511,8.05108,8.10511,127.6187603655,0
+CFBK.US,D,20130802,000000,8.10511,8.10511,7.72686,8.10511,2692.0524332219,0
+CFBK.US,D,20130805,000000,8.10511,8.10511,7.99704,8.10511,3288.946477766,0
+CFBK.US,D,20130806,000000,7.99704,7.99754,7.99704,7.99754,1801.73572705,0
+CFBK.US,D,20130808,000000,8.05108,8.10511,7.72735,8.10511,1048.0816304033,0
+CFBK.US,D,20130809,000000,8.05108,8.10511,7.70008,8.10511,219.06212409196,0
+CFBK.US,D,20130812,000000,7.99704,8.09974,7.61888,7.61888,219.06212409196,0
+CFBK.US,D,20130814,000000,7.83492,8.05048,7.29475,7.29475,438.12424818393,0
+CFBK.US,D,20130815,000000,7.45677,7.57032,7.45677,7.56484,408.98295644692,0
+CFBK.US,D,20130816,000000,7.78138,7.78138,7.78138,7.78138,91.443363726462,0
+CFBK.US,D,20130819,000000,7.58325,7.7803,7.58325,7.77542,353.7149893595,0
+CFBK.US,D,20130820,000000,7.72686,7.78089,7.72686,7.78089,140.68209804071,0
+CFBK.US,D,20130821,000000,7.77542,7.7803,7.77542,7.7803,45.2192457988,0
+CFBK.US,D,20130822,000000,7.78089,7.78089,7.78089,7.78089,36.17539663904,0
+CFBK.US,D,20130823,000000,7.56484,7.7803,7.19206,7.29475,2986.4799669785,0
+CFBK.US,D,20130826,000000,7.29475,7.72138,7.29475,7.72138,55.267967087422,0
+CFBK.US,D,20130827,000000,7.9431,7.9431,7.9431,7.9431,473.29477269411,0
+CFBK.US,D,20130829,000000,7.9431,7.9431,7.29475,7.88368,73.355665406942,0
+CFBK.US,D,20130830,000000,7.78089,7.9431,7.78089,7.78089,734.56152619828,0
+CFBK.US,D,20130903,000000,7.9431,7.9431,7.9431,7.9431,42.204629412213,0
+CFBK.US,D,20130904,000000,7.9431,7.9431,7.07851,7.13255,2018.7881068842,0
+CFBK.US,D,20130905,000000,7.34869,7.9431,7.29475,7.34869,2295.1279423213,0
+CFBK.US,D,20130906,000000,7.15036,7.56484,7.15036,7.56484,331.60780252453,0
+CFBK.US,D,20130909,000000,7.72686,7.78089,7.72686,7.78089,491.38247101362,0
+CFBK.US,D,20130910,000000,7.51081,7.51081,7.29475,7.34869,720.49331639421,0
+CFBK.US,D,20130911,000000,7.4298,7.63351,7.34869,7.35407,2409.6833650116,0
+CFBK.US,D,20130912,000000,7.34869,7.88368,7.34869,7.88368,377.83192045219,0
+CFBK.US,D,20130913,000000,7.72686,7.72686,7.45677,7.45677,145.70645868502,0
+CFBK.US,D,20130916,000000,7.45677,7.61888,7.45677,7.61888,55.267967087422,0
+CFBK.US,D,20130917,000000,7.4298,7.4298,7.4298,7.4298,45.2192457988,0
+CFBK.US,D,20130919,000000,7.88916,7.88916,7.29475,7.51081,6671.3460635163,0
+CFBK.US,D,20130920,000000,7.29475,7.72686,7.29475,7.72686,106.5164456594,0
+CFBK.US,D,20130923,000000,7.72686,7.72686,7.72686,7.72686,380.84653683878,0
+CFBK.US,D,20130924,000000,7.67292,7.67292,7.67292,7.67292,18.08769831952,0
+CFBK.US,D,20130925,000000,7.40273,7.40273,7.29475,7.29475,1000.8526403468,0
+CFBK.US,D,20130926,000000,7.29475,7.67292,7.29475,7.61888,646.13277885841,0
+CFBK.US,D,20131002,000000,7.56484,7.56484,7.56484,7.56484,390.8952581274,0
+CFBK.US,D,20131003,000000,7.56484,7.56484,7.56484,7.56484,36.17539663904,0
+CFBK.US,D,20131004,000000,7.29475,7.29475,7.29475,7.29475,73.355665406942,0
+CFBK.US,D,20131007,000000,7.34869,7.56484,7.34869,7.56484,1499.2692162624,0
+CFBK.US,D,20131009,000000,7.56484,7.56484,7.45677,7.45677,555.69428726081,0
+CFBK.US,D,20131010,000000,7.40273,7.56484,7.40273,7.56484,573.78198558033,0
+CFBK.US,D,20131011,000000,7.56484,7.72686,7.56484,7.56484,1452.0402262059,0
+CFBK.US,D,20131014,000000,7.56484,7.56484,7.56484,7.56484,100.48721288622,0
+CFBK.US,D,20131015,000000,7.61888,7.61888,7.61888,7.61888,200.97442577244,0
+CFBK.US,D,20131016,000000,7.56484,7.72686,7.56484,7.72686,164.7990291334,0
+CFBK.US,D,20131017,000000,7.72686,7.72686,7.56484,7.56484,870.21926359468,0
+CFBK.US,D,20131018,000000,7.56484,7.83492,7.56484,7.83492,1018.9403386663,0
+CFBK.US,D,20131021,000000,7.72686,7.9431,7.72686,7.9431,944.57980113049,0
+CFBK.US,D,20131023,000000,7.83492,7.83492,7.56484,7.83492,609.95738221937,0
+CFBK.US,D,20131024,000000,7.72686,7.72686,7.72686,7.72686,777.77102773936,0
+CFBK.US,D,20131025,000000,7.61888,7.61888,7.56484,7.56484,36.17539663904,0
+CFBK.US,D,20131028,000000,7.56484,7.56484,7.56484,7.56484,757.67358516211,0
+CFBK.US,D,20131029,000000,7.56484,7.56484,7.29475,7.56484,1184.7442399286,0
+CFBK.US,D,20131101,000000,7.72686,7.72686,7.29475,7.29475,795.85872605888,0
+CFBK.US,D,20131104,000000,7.24073,7.29475,7.18659,7.29475,1408.8307246648,0
+CFBK.US,D,20131105,000000,7.61888,7.67292,7.34869,7.34869,554.68941513194,0
+CFBK.US,D,20131106,000000,7.34869,7.34869,7.13255,7.24073,1037.0280369858,0
+CFBK.US,D,20131108,000000,7.34869,7.34869,7.13255,7.18659,3590.4081164247,0
+CFBK.US,D,20131111,000000,7.02507,7.29475,7.02507,7.29475,2246.8940801359,0
+CFBK.US,D,20131112,000000,7.83492,7.83492,7.83492,7.83492,182.88672745292,0
+CFBK.US,D,20131113,000000,7.56484,7.83492,7.56484,7.72686,1258.0999053355,0
+CFBK.US,D,20131114,000000,7.40273,7.40273,7.40273,7.40273,18.08769831952,0
+CFBK.US,D,20131115,000000,7.18659,7.40273,7.18659,7.40273,36.17539663904,0
+CFBK.US,D,20131118,000000,7.88916,7.88916,7.56484,7.67292,445.15835308596,0
+CFBK.US,D,20131119,000000,7.56534,7.64057,7.56534,7.62973,3208.5567074571,0
+CFBK.US,D,20131120,000000,7.56484,7.56484,7.40273,7.40273,609.95738221937,0
+CFBK.US,D,20131121,000000,7.83492,7.83492,7.02458,7.51081,4349.0865737157,0
+CFBK.US,D,20131122,000000,7.40273,7.40273,7.40273,7.40273,18.08769831952,0
+CFBK.US,D,20131125,000000,7.34869,7.56484,7.02458,7.56484,1239.0073348871,0
+CFBK.US,D,20131126,000000,7.13255,7.56484,7.13255,7.56484,518.5140184929,0
+CFBK.US,D,20131127,000000,7.61888,7.67292,7.29475,7.67292,1998.690664307,0
+CFBK.US,D,20131129,000000,7.72686,7.72686,7.07901,7.67292,962.66749945001,0
+CFBK.US,D,20131202,000000,7.67292,7.72686,7.61888,7.61888,554.68941513194,0
+CFBK.US,D,20131203,000000,7.56484,7.56484,7.56484,7.56484,3700.9440505996,0
+CFBK.US,D,20131204,000000,7.45677,7.56484,7.45677,7.56484,1146.5590990318,0
+CFBK.US,D,20131205,000000,7.34869,7.56484,7.34869,7.56484,335.62729103998,0
+CFBK.US,D,20131206,000000,7.67292,7.72686,7.34869,7.61888,2091.1389001623,0
+CFBK.US,D,20131209,000000,7.56484,7.56484,7.29475,7.51081,1037.0280369858,0
+CFBK.US,D,20131210,000000,7.24073,7.72686,7.18659,7.18659,1037.0280369858,0
+CFBK.US,D,20131211,000000,7.24073,7.40273,7.18659,7.40273,408.98295644692,0
+CFBK.US,D,20131212,000000,7.13305,7.51081,7.13305,7.18659,200.97442577244,0
+CFBK.US,D,20131213,000000,7.29475,7.34869,7.07851,7.13255,1184.7442399286,0
+CFBK.US,D,20131216,000000,7.13255,7.29475,7.02458,7.02458,2402.6492601096,0
+CFBK.US,D,20131217,000000,7.13255,7.29475,7.02458,7.13255,2571.4677777584,0
+CFBK.US,D,20131218,000000,7.07851,7.51081,7.07851,7.51081,1481.1815179429,0
+CFBK.US,D,20131219,000000,7.29475,7.56484,7.29475,7.56484,2164.4945655692,0
+CFBK.US,D,20131220,000000,7.51081,7.56484,7.02458,7.56484,15675.000338122,0
+CFBK.US,D,20131223,000000,7.34869,7.56484,7.29475,7.45677,518.5140184929,0
+CFBK.US,D,20131224,000000,7.51081,7.51081,7.29475,7.29475,795.85872605888,0
+CFBK.US,D,20131226,000000,7.56484,7.78089,7.45677,7.51081,701.40074594583,0
+CFBK.US,D,20131227,000000,7.45677,7.56484,7.45677,7.45677,2998.5384325249,0
+CFBK.US,D,20131230,000000,7.56484,7.56484,7.07851,7.40273,3256.7905696425,0
+CFBK.US,D,20131231,000000,7.56484,7.72686,7.18659,7.18659,464.25092353435,0
+CFBK.US,D,20140102,000000,7.40273,7.40273,7.40273,7.40273,87.423875211013,0
+CFBK.US,D,20140103,000000,7.56484,7.61888,7.45677,7.61828,4487.7589274987,0
+CFBK.US,D,20140106,000000,7.67292,7.67292,7.67292,7.67292,18.08769831952,0
+CFBK.US,D,20140107,000000,7.56484,7.56484,6.97054,7.34869,7679.2328087651,0
+CFBK.US,D,20140108,000000,7.45677,7.51081,7.18659,7.24073,833.03899482678,0
+CFBK.US,D,20140109,000000,7.13255,7.56484,7.13255,7.29475,2182.5822638887,0
+CFBK.US,D,20140110,000000,7.56484,7.56484,7.07851,7.07851,1739.4336550605,0
+CFBK.US,D,20140113,000000,7.18659,7.45677,7.13255,7.13255,1184.7442399286,0
+CFBK.US,D,20140114,000000,7.40273,7.40273,7.13255,7.13255,482.33862185386,0
+CFBK.US,D,20140115,000000,7.45677,7.83492,7.13255,7.34869,4311.9063049478,0
+CFBK.US,D,20140116,000000,7.49996,7.49996,7.24073,7.45677,312.51523207615,0
+CFBK.US,D,20140117,000000,7.56484,7.83492,7.34869,7.34869,3516.0475788889,0
+CFBK.US,D,20140121,000000,7.40273,7.40273,7.40273,7.40273,646.13277885841,0
+CFBK.US,D,20140122,000000,7.56484,7.88916,7.56484,7.78089,3275.8831400908,0
+CFBK.US,D,20140123,000000,7.78089,7.78089,7.67292,7.72686,445.15835308596,0
+CFBK.US,D,20140124,000000,7.72686,7.78089,7.13802,7.60266,6625.1219455886,0
+CFBK.US,D,20140127,000000,7.67292,7.78089,7.67292,7.72686,4311.9063049478,0
+CFBK.US,D,20140128,000000,7.78089,7.78089,7.53777,7.78089,1217.905020181,0
+CFBK.US,D,20140129,000000,7.78089,7.78089,7.67292,7.67292,609.95738221937,0
+CFBK.US,D,20140130,000000,7.67292,7.67292,7.34869,7.56484,1481.1815179429,0
+CFBK.US,D,20140131,000000,7.51081,7.51081,7.48493,7.51081,891.32157830079,0
+CFBK.US,D,20140203,000000,7.65928,7.67232,7.40323,7.61828,891.32157830079,0
+CFBK.US,D,20140204,000000,7.72686,7.78089,7.56484,7.67292,2106.2119820952,0
+CFBK.US,D,20140205,000000,7.72626,7.78089,7.72626,7.78089,335.62729103998,0
+CFBK.US,D,20140206,000000,7.72686,7.78089,7.29475,7.7803,2254.9330571668,0
+CFBK.US,D,20140207,000000,7.29475,7.72466,7.13255,7.45617,1497.2594720047,0
+CFBK.US,D,20140210,000000,7.34869,7.67292,7.29475,7.45677,1943.4226972195,0
+CFBK.US,D,20140211,000000,7.56425,7.56425,7.56425,7.56425,36.17539663904,0
+CFBK.US,D,20140212,000000,7.56484,7.78089,7.34869,7.61828,5556.9428726081,0
+CFBK.US,D,20140213,000000,7.67292,7.67292,7.34869,7.51081,671.25458207996,0
+CFBK.US,D,20140214,000000,7.67232,7.67232,7.67232,7.67232,36.17539663904,0
+CFBK.US,D,20140218,000000,7.61888,7.78089,7.34869,7.61888,3815.4994732898,0
+CFBK.US,D,20140219,000000,7.56484,7.61888,7.45677,7.61828,4718.879517137,0
+CFBK.US,D,20140220,000000,7.67292,7.78089,7.29475,7.78089,3305.0244318278,0
+CFBK.US,D,20140221,000000,7.72626,7.78089,7.72626,7.7803,2777.4665641752,0
+CFBK.US,D,20140224,000000,7.83433,7.9431,7.67232,7.78089,7368.7273209466,0
+CFBK.US,D,20140225,000000,7.9425,7.9425,7.7803,7.78089,889.31183404306,0
+CFBK.US,D,20140226,000000,7.88916,7.88916,7.78089,7.83492,616.9914871214,0
+CFBK.US,D,20140227,000000,7.83492,7.83492,7.61828,7.83433,1635.9318257877,0
+CFBK.US,D,20140228,000000,7.83433,7.9431,7.56425,7.9431,926.49210281097,0
+CFBK.US,D,20140303,000000,7.9431,7.9431,7.7803,7.78089,720.49331639421,0
+CFBK.US,D,20140304,000000,7.88856,8.37539,7.71382,8.37539,16857.734833792,0
+CFBK.US,D,20140305,000000,8.53751,9.61814,8.10511,8.53751,18775.030855662,0
+CFBK.US,D,20140306,000000,9.07778,9.13171,8.32135,8.37539,12718.666535009,0
+CFBK.US,D,20140307,000000,8.48347,8.48347,7.78089,7.83492,4454.5981472462,0
+CFBK.US,D,20140310,000000,7.83492,8.26742,7.61888,7.83492,5291.6566305884,0
+CFBK.US,D,20140311,000000,8.10511,8.15915,7.83492,8.15915,2532.2777647328,0
+CFBK.US,D,20140312,000000,8.26523,8.26523,7.72686,8.21279,392.90500238513,0
+CFBK.US,D,20140313,000000,8.26682,8.26682,7.78089,8.15855,536.60171681242,0
+CFBK.US,D,20140317,000000,7.9431,8.15915,7.83492,8.10511,1750.487248478,0
+CFBK.US,D,20140318,000000,8.01505,8.48347,8.01505,8.32135,3828.5628109651,0
+CFBK.US,D,20140319,000000,8.64548,8.64548,8.21328,8.53751,4041.5957022838,0
+CFBK.US,D,20140320,000000,8.64548,8.64548,8.48347,8.48347,1989.6468151472,0
+CFBK.US,D,20140321,000000,8.59144,9.18564,8.05108,8.37539,6574.8783391455,0
+CFBK.US,D,20140324,000000,8.37539,8.37539,8.11058,8.11058,485.35323824045,0
+CFBK.US,D,20140325,000000,8.10511,8.10511,8.10511,8.10511,94.457980113049,0
+CFBK.US,D,20140326,000000,8.37539,8.37539,7.99704,7.99704,1202.8319382481,0
+CFBK.US,D,20140327,000000,7.99704,8.21328,7.99704,8.10511,1955.4811627659,0
+CFBK.US,D,20140328,000000,8.25767,8.25767,8.10511,8.10511,479.32400546728,0
+CFBK.US,D,20140331,000000,8.31599,8.37539,8.10511,8.37002,3415.5603660027,0
+CFBK.US,D,20140401,000000,8.37002,8.37479,8.05108,8.37479,3783.3435651663,0
+CFBK.US,D,20140402,000000,8.15915,8.37539,8.10511,8.15915,2106.2119820952,0
+CFBK.US,D,20140403,000000,7.9431,8.37539,7.9431,8.32135,1876.0962645858,0
+CFBK.US,D,20140404,000000,8.37539,8.37539,8.05655,8.05655,738.58101471373,0
+CFBK.US,D,20140407,000000,8.10561,8.37539,7.99704,8.33211,3478.867310121,0
+CFBK.US,D,20140408,000000,8.37539,8.37539,8.37539,8.37539,2406.668748625,0
+CFBK.US,D,20140409,000000,8.37539,8.37539,8.30245,8.34773,445.15835308596,0
+CFBK.US,D,20140410,000000,8.11924,8.26792,8.11924,8.26792,390.8952581274,0
+CFBK.US,D,20140411,000000,8.37539,8.37539,8.10511,8.15915,464.25092353435,0
+CFBK.US,D,20140414,000000,8.37321,8.37321,8.33369,8.33369,223.08161260741,0
+CFBK.US,D,20140415,000000,8.31927,8.37539,8.21328,8.37479,323.56882549363,0
+CFBK.US,D,20140417,000000,8.10511,8.32135,8.10511,8.11058,408.98295644692,0
+CFBK.US,D,20140421,000000,8.16462,8.16462,8.16462,8.16462,242.17418305579,0
+CFBK.US,D,20140422,000000,8.37539,8.37539,8.15915,8.15915,1679.1413273288,0
+CFBK.US,D,20140423,000000,8.37539,8.64548,8.26742,8.53751,4337.0281081693,0
+CFBK.US,D,20140424,000000,8.69951,9.02324,8.37539,8.53751,11116.900361603,0
+CFBK.US,D,20140425,000000,8.64548,8.64548,8.32135,8.37539,1648.9951634629,0
+CFBK.US,D,20140428,000000,8.37539,8.37539,8.10511,8.37321,820.98052928043,0
+CFBK.US,D,20140429,000000,8.10511,8.26742,7.99704,8.05108,2358.4348864396,0
+CFBK.US,D,20140430,000000,8.26742,8.32135,7.99704,8.26742,621.01097563685,0
+CFBK.US,D,20140501,000000,7.99704,7.99704,7.83492,7.88966,1189.7686005729,0
+CFBK.US,D,20140502,000000,7.91822,8.26682,7.83492,7.9431,1104.3544696196,0
+CFBK.US,D,20140505,000000,7.89444,7.95394,7.88916,7.95394,1251.0658004335,0
+CFBK.US,D,20140506,000000,7.99704,8.21328,7.67292,7.67292,10433.587313976,0
+CFBK.US,D,20140507,000000,8.32076,8.32135,7.72686,7.94091,3321.1023858896,0
+CFBK.US,D,20140508,000000,8.05048,8.05048,8.05048,8.05048,41.199757283351,0
+CFBK.US,D,20140509,000000,7.83492,7.88916,7.83433,7.88916,238.15469454035,0
+CFBK.US,D,20140512,000000,7.9431,7.9431,7.72686,7.9431,735.56639832714,0
+CFBK.US,D,20140513,000000,7.99485,7.99485,7.94091,7.94091,160.77954061795,0
+CFBK.US,D,20140514,000000,7.9431,7.9431,7.9431,7.9431,18.08769831952,0
+CFBK.US,D,20140515,000000,7.56484,7.88916,7.56484,7.88916,870.21926359468,0
+CFBK.US,D,20140516,000000,7.72686,8.10511,7.56484,8.10511,5328.8368993563,0
+CFBK.US,D,20140519,000000,7.8414,7.99644,7.8414,7.99644,55.267967087422,0
+CFBK.US,D,20140520,000000,7.99704,8.10511,7.83492,8.10292,409.98782857579,0
+CFBK.US,D,20140521,000000,7.88916,8.05108,7.83492,8.05108,247.19854370011,0
+CFBK.US,D,20140522,000000,8.10292,8.10292,7.8404,8.05048,259.25700924645,0
+CFBK.US,D,20140527,000000,8.05108,8.15915,7.99704,8.15915,2793.544518237,0
+CFBK.US,D,20140528,000000,8.37539,8.37539,7.83492,8.15915,3220.6151730034,0
+CFBK.US,D,20140529,000000,8.32135,8.32135,8.15915,8.15915,38109.7754871,0
+CFBK.US,D,20140530,000000,8.10511,8.15915,8.10511,8.15915,445.15835308596,0
+CFBK.US,D,20140602,000000,8.15855,8.15915,8.15855,8.15915,219.06212409196,0
+CFBK.US,D,20140603,000000,8.15915,8.21328,7.99704,8.21279,2683.0085840621,0
+CFBK.US,D,20140605,000000,8.21328,8.21328,8.05108,8.15915,46675.305513522,0
+CFBK.US,D,20140606,000000,8.37371,8.37371,7.83492,7.9431,4209.4093478038,0
+CFBK.US,D,20140609,000000,8.15487,8.15487,8.15487,8.15487,36.17539663904,0
+CFBK.US,D,20140610,000000,8.10511,8.10511,7.88916,8.05108,238.15469454035,0
+CFBK.US,D,20140611,000000,8.15915,8.15915,7.88916,8.10511,349.69550084405,0
+CFBK.US,D,20140612,000000,7.88916,8.05108,7.88916,8.05108,701.40074594583,0
+CFBK.US,D,20140613,000000,7.9431,8.15915,7.83492,8.10511,4761.0841465492,0
+CFBK.US,D,20140616,000000,8.21279,8.21279,8.21279,8.21279,37.180268767902,0
+CFBK.US,D,20140617,000000,8.21279,8.21279,8.10511,8.10511,73.355665406942,0
+CFBK.US,D,20140618,000000,8.10511,8.21328,7.99704,8.10402,2627.7406169747,0
+CFBK.US,D,20140620,000000,7.9431,8.10402,7.88916,7.88916,712.45433936331,0
+CFBK.US,D,20140623,000000,7.99704,7.99704,7.99704,7.99704,51.248478571973,0
+CFBK.US,D,20140624,000000,7.99754,8.00848,7.99704,7.99704,1538.4592292881,0
+CFBK.US,D,20140625,000000,7.99704,8.15915,7.99704,8.15915,795.85872605888,0
+CFBK.US,D,20140626,000000,8.13178,8.15855,7.99704,8.05108,464.25092353435,0
+CFBK.US,D,20140627,000000,8.10511,8.10511,7.99704,7.99704,109.53106204598,0
+CFBK.US,D,20140630,000000,7.99704,8.21328,7.99704,7.99704,13371.83341877,0
+CFBK.US,D,20140701,000000,7.99704,8.15915,7.99704,8.0859,557.70403151853,0
+CFBK.US,D,20140702,000000,7.45677,7.99704,7.45677,7.99704,2164.4945655692,0
+CFBK.US,D,20140703,000000,8.05108,8.05108,7.83492,7.99704,970.7064764809,0
+CFBK.US,D,20140707,000000,8.13228,8.13228,7.88916,8.05108,1266.1388823664,0
+CFBK.US,D,20140708,000000,7.83492,7.99704,7.83492,7.9431,1184.7442399286,0
+CFBK.US,D,20140709,000000,8.21328,8.21328,8.10511,8.10511,73.355665406942,0
+CFBK.US,D,20140710,000000,8.0241,8.0241,7.88916,7.99704,777.77102773936,0
+CFBK.US,D,20140711,000000,7.83492,8.20194,7.83492,8.20194,427.07065476644,0
+CFBK.US,D,20140714,000000,7.88916,8.15915,7.88916,8.15915,21264.099118853,0
+CFBK.US,D,20140715,000000,7.99704,7.99704,7.99704,7.99704,80.389770308977,0
+CFBK.US,D,20140716,000000,8.05108,8.21328,7.83492,8.10511,3120.1279601172,0
+CFBK.US,D,20140717,000000,8.10511,8.10511,7.99704,7.99704,839.06822759995,0
+CFBK.US,D,20140718,000000,8.05108,8.05108,7.83492,7.98948,558.70890364739,0
+CFBK.US,D,20140721,000000,7.83492,8.21328,7.83492,7.9431,5360.9928074799,0
+CFBK.US,D,20140722,000000,7.99704,8.10511,7.61888,7.78089,5532.8259415154,0
+CFBK.US,D,20140723,000000,7.9431,7.99704,7.78089,7.88916,4078.7759710517,0
+CFBK.US,D,20140724,000000,7.88916,8.11606,7.67292,7.67342,33198.96539335,0
+CFBK.US,D,20140725,000000,7.67292,7.9431,7.61888,7.72735,5937.7894094469,0
+CFBK.US,D,20140728,000000,7.61888,8.09536,7.61888,7.88916,2056.973247781,0
+CFBK.US,D,20140729,000000,7.78089,7.93226,7.78089,7.88856,932.52133558414,0
+CFBK.US,D,20140730,000000,7.78089,7.93664,7.78089,7.78138,757.67358516211,0
+CFBK.US,D,20140731,000000,7.62435,7.88916,7.56484,7.88856,454.20220224572,0
+CFBK.US,D,20140801,000000,8.05048,8.05048,7.67292,7.69461,968.69673222318,0
+CFBK.US,D,20140804,000000,7.72686,7.72686,7.67292,7.72686,925.4872306821,0
+CFBK.US,D,20140805,000000,7.72686,7.72686,7.40273,7.67292,4485.7491832409,0
+CFBK.US,D,20140806,000000,7.72686,7.72686,7.72686,7.72686,57.277711345146,0
+CFBK.US,D,20140807,000000,7.72686,7.72686,7.61888,7.67292,421.04142199327,0
+CFBK.US,D,20140808,000000,7.72626,7.72686,7.56484,7.68376,1892.1742186476,0
+CFBK.US,D,20140811,000000,7.56484,7.56484,7.45677,7.45677,1153.5932039338,0
+CFBK.US,D,20140812,000000,7.56484,7.56484,7.45677,7.45677,2182.5822638887,0
+CFBK.US,D,20140813,000000,7.56484,7.56484,7.56484,7.56484,833.03899482678,0
+CFBK.US,D,20140814,000000,7.56484,7.67292,7.45677,7.45677,225.09135686514,0
+CFBK.US,D,20140815,000000,7.9425,8.10511,7.83433,7.88916,5704.6590755508,0
+CFBK.US,D,20140818,000000,8.10511,8.10511,7.67292,7.78089,21120.402404426,0
+CFBK.US,D,20140819,000000,7.78089,7.88916,7.61888,7.72686,2848.8124853244,0
+CFBK.US,D,20140820,000000,7.61888,7.83492,7.45677,7.72686,4980.1462706412,0
+CFBK.US,D,20140821,000000,7.72686,7.72686,7.29475,7.72686,2944.2753375663,0
+CFBK.US,D,20140822,000000,7.9425,7.9431,7.58435,7.83492,1392.752770603,0
+CFBK.US,D,20140825,000000,7.83492,7.83492,7.83492,7.83492,73.355665406942,0
+CFBK.US,D,20140826,000000,7.83224,7.83224,7.83224,7.83224,36.17539663904,0
+CFBK.US,D,20140827,000000,7.83492,7.83492,7.67292,7.67292,738.58101471373,0
+CFBK.US,D,20140828,000000,7.67292,7.67292,7.67232,7.67292,613.97687073482,0
+CFBK.US,D,20140829,000000,7.83492,7.83492,7.61938,7.67292,1165.6516694802,0
+CFBK.US,D,20140902,000000,7.83492,7.83492,7.71024,7.71024,36.17539663904,0
+CFBK.US,D,20140903,000000,7.67292,7.67292,7.61888,7.67292,1703.2582584215,0
+CFBK.US,D,20140904,000000,7.67292,7.78089,7.56484,7.61888,1217.905020181,0
+CFBK.US,D,20140905,000000,7.61888,7.72686,7.45677,7.72686,2369.4884798571,0
+CFBK.US,D,20140908,000000,7.61888,7.83492,7.61888,7.83492,1086.2667713001,0
+CFBK.US,D,20140909,000000,7.80596,7.80596,7.62435,7.62435,112.54567843257,0
+CFBK.US,D,20140910,000000,7.83433,7.83433,7.83433,7.83433,20.097442577244,0
+CFBK.US,D,20140911,000000,7.72686,7.83492,7.59937,7.59937,10888.794388351,0
+CFBK.US,D,20140915,000000,7.67391,7.67391,7.67391,7.67391,56.272839216284,0
+CFBK.US,D,20140916,000000,7.18659,7.7803,7.18659,7.67292,1763.5505861532,0
+CFBK.US,D,20140918,000000,7.51081,7.51081,7.47409,7.47409,238.15469454035,0
+CFBK.US,D,20140919,000000,7.67292,7.67292,7.51081,7.51081,70.341049020355,0
+CFBK.US,D,20140922,000000,7.56534,7.56534,7.56484,7.56484,55.267967087422,0
+CFBK.US,D,20140923,000000,7.67292,7.82308,7.56484,7.82308,870.21926359468,0
+CFBK.US,D,20140924,000000,7.67501,7.72686,7.615,7.67232,11925.822425337,0
+CFBK.US,D,20140925,000000,7.72626,7.83492,7.72626,7.72686,925.4872306821,0
+CFBK.US,D,20140926,000000,7.61888,7.67232,7.34869,7.40273,1350.5481411908,0
+CFBK.US,D,20140929,000000,7.45677,7.45677,7.29417,7.29417,137.66748165412,0
+CFBK.US,D,20140930,000000,7.34869,7.40213,7.13255,7.18659,750.63948026008,0
+CFBK.US,D,20141001,000000,7.15843,7.40273,7.13255,7.24013,1927.3447431577,0
+CFBK.US,D,20141002,000000,7.24073,7.24073,7.24073,7.24073,21.102314706107,0
+CFBK.US,D,20141003,000000,7.29475,7.40273,7.24073,7.40273,2683.0085840621,0
+CFBK.US,D,20141006,000000,7.40273,7.51081,7.40273,7.51081,326.58344188022,0
+CFBK.US,D,20141007,000000,7.51081,7.51081,7.40273,7.40273,278.34957969483,0
+CFBK.US,D,20141008,000000,7.51021,7.51021,7.40273,7.40273,212.02801918993,0
+CFBK.US,D,20141009,000000,7.51021,7.51021,7.51021,7.51021,29.141291737004,0
+CFBK.US,D,20141010,000000,7.40273,7.40273,7.40273,7.40273,278.34957969483,0
+CFBK.US,D,20141013,000000,7.40273,7.40273,7.40273,7.40273,513.48965784859,0
+CFBK.US,D,20141014,000000,7.66744,7.66744,7.13255,7.45617,164.7990291334,0
+CFBK.US,D,20141015,000000,7.07851,7.07851,7.07851,7.07851,36.17539663904,0
+CFBK.US,D,20141016,000000,7.45617,7.45617,7.45617,7.45617,29.141291737004,0
+CFBK.US,D,20141020,000000,7.29475,7.61341,7.29475,7.45617,1685.1705601019,0
+CFBK.US,D,20141021,000000,7.40273,7.40273,7.40273,7.40273,925.4872306821,0
+CFBK.US,D,20141022,000000,7.40273,7.40273,7.24073,7.24073,981.76006989839,0
+CFBK.US,D,20141023,000000,7.02458,7.24073,6.86226,7.02458,27195.859295527,0
+CFBK.US,D,20141024,000000,7.02458,7.02458,6.9157,7.02398,3529.1109165641,0
+CFBK.US,D,20141027,000000,7.02458,7.29475,7.02458,7.02458,2236.8453588473,0
+CFBK.US,D,20141028,000000,7.02458,7.02458,7.02458,7.02458,390.8952581274,0
+CFBK.US,D,20141029,000000,7.02398,7.02458,7.02398,7.02458,849.11694888857,0
+CFBK.US,D,20141030,000000,6.97054,7.02458,6.80813,6.80813,1064.1595844651,0
+CFBK.US,D,20141031,000000,7.51021,7.51021,6.48401,6.97054,2656.8819087117,0
+CFBK.US,D,20141103,000000,6.96994,6.97054,6.86226,6.895,3128.1669371481,0
+CFBK.US,D,20141104,000000,6.80813,7.02458,6.80813,6.80813,2152.4361000229,0
+CFBK.US,D,20141106,000000,6.97054,7.02398,6.7547,6.96835,813.9464243784,0
+CFBK.US,D,20141107,000000,6.9163,7.78089,6.9163,7.72686,1500.2740883913,0
+CFBK.US,D,20141110,000000,7.67292,7.67292,7.18659,7.24073,1331.4555707424,0
+CFBK.US,D,20141111,000000,7.29475,7.66744,7.29475,7.61888,11561.05384256,0
+CFBK.US,D,20141112,000000,7.29475,7.51081,7.13255,7.51081,2013.7637462399,0
+CFBK.US,D,20141113,000000,7.24073,7.51081,7.13255,7.51081,1273.1729872684,0
+CFBK.US,D,20141114,000000,7.51081,7.51081,7.51081,7.51081,91.443363726462,0
+CFBK.US,D,20141117,000000,7.78089,7.78089,7.78089,7.78089,91.443363726462,0
+CFBK.US,D,20141118,000000,7.56484,7.56484,7.17037,7.56484,1997.6857921781,0
+CFBK.US,D,20141119,000000,7.13255,7.34869,7.07851,7.34869,500.42632017338,0
+CFBK.US,D,20141120,000000,7.77482,7.77542,7.29475,7.30561,1954.476290637,0
+CFBK.US,D,20141121,000000,7.72686,7.78089,7.02458,7.13255,4740.9867039719,0
+CFBK.US,D,20141124,000000,7.18659,7.34869,7.02458,7.07851,15074.086805062,0
+CFBK.US,D,20141125,000000,7.02458,7.29475,7.02458,7.09483,1447.0158655616,0
+CFBK.US,D,20141126,000000,7.20499,7.29475,7.14339,7.14339,2865.895311515,0
+CFBK.US,D,20141128,000000,7.25257,7.29475,7.13305,7.29475,216.04750770538,0
+CFBK.US,D,20141201,000000,7.13255,7.29475,6.99751,7.05154,6027.2230289156,0
+CFBK.US,D,20141202,000000,7.24073,7.29475,7.07851,7.24073,687.33253614176,0
+CFBK.US,D,20141203,000000,7.29475,7.29475,7.24619,7.24619,307.49087143184,0
+CFBK.US,D,20141204,000000,7.29475,7.29475,7.24073,7.24073,2124.2996804147,0
+CFBK.US,D,20141205,000000,7.18659,7.24073,7.18659,7.18659,641.1084182141,0
+CFBK.US,D,20141208,000000,7.29475,7.29475,7.10011,7.29475,3897.8989878565,0
+CFBK.US,D,20141209,000000,7.29475,7.29475,7.24073,7.29475,1844.945228591,0
+CFBK.US,D,20141210,000000,7.29475,7.29475,7.11693,7.29475,1194.7929612172,0
+CFBK.US,D,20141211,000000,7.29475,7.29475,7.28929,7.29475,1038.0329091147,0
+CFBK.US,D,20141212,000000,7.07851,7.29475,7.02458,7.29475,2438.8246567486,0
+CFBK.US,D,20141215,000000,7.24073,7.34869,7.24073,7.34869,8603.7151673183,0
+CFBK.US,D,20141216,000000,7.34869,8.10511,7.32163,8.10511,7233.0695835503,0
+CFBK.US,D,20141217,000000,7.83492,8.10511,7.67292,8.10511,3894.88437147,0
+CFBK.US,D,20141218,000000,7.51081,8.10511,7.29475,7.45677,13233.161064987,0
+CFBK.US,D,20141219,000000,7.77542,7.77542,6.80813,6.80813,16502.010100176,0
+CFBK.US,D,20141222,000000,7.07851,7.45677,6.86226,7.29475,6295.5238873218,0
+CFBK.US,D,20141223,000000,7.18659,7.45677,6.80813,7.07851,8729.3241834261,0
+CFBK.US,D,20141224,000000,7.34809,7.34809,6.9163,7.07851,516.50427423518,0
+CFBK.US,D,20141226,000000,6.86226,7.29475,6.35444,7.02458,17377.253724414,0
+CFBK.US,D,20141229,000000,7.07851,7.29475,7.07851,7.07851,801.88795883205,0
+CFBK.US,D,20141230,000000,7.18659,7.24073,7.02458,7.02458,3442.691913482,0
+CFBK.US,D,20141231,000000,7.07851,7.18659,6.59228,6.59228,10947.076971825,0
+CFBK.US,D,20150102,000000,6.64632,7.08607,6.64632,7.02458,278.34957969483,0
+CFBK.US,D,20150105,000000,6.97054,7.18659,6.7542,6.9163,819.97565715157,0
+CFBK.US,D,20150106,000000,7.02458,7.13255,7.02458,7.13255,253.22777647328,0
+CFBK.US,D,20150107,000000,7.29475,7.29475,6.86226,7.18659,5637.332642917,0
+CFBK.US,D,20150108,000000,6.9163,7.40213,6.9163,7.40213,1277.1924757839,0
+CFBK.US,D,20150109,000000,7.02458,7.34869,6.80813,6.9163,3252.771081127,0
+CFBK.US,D,20150112,000000,6.9163,6.97054,6.86226,6.97054,286.38855672573,0
+CFBK.US,D,20150113,000000,6.97054,6.97054,6.86226,6.9163,4328.9891311384,0
+CFBK.US,D,20150114,000000,7.02458,7.07851,6.9163,6.9163,2009.7442577244,0
+CFBK.US,D,20150115,000000,7.21365,7.21365,7.02458,7.02458,2109.2265984818,0
+CFBK.US,D,20150116,000000,7.45617,7.45617,6.97054,6.97054,1621.8636159836,0
+CFBK.US,D,20150120,000000,7.02458,7.24073,6.97054,7.24073,109.53106204598,0
+CFBK.US,D,20150121,000000,7.07851,7.40273,7.07851,7.07851,2643.8185710365,0
+CFBK.US,D,20150122,000000,7.18659,7.18659,7.18659,7.18659,18.08769831952,0
+CFBK.US,D,20150123,000000,7.12329,7.29475,6.97054,7.07851,2008.7393855956,0
+CFBK.US,D,20150126,000000,7.29475,7.29475,7.07851,7.07851,495.40195952907,0
+CFBK.US,D,20150127,000000,7.24073,7.29475,6.97054,7.02458,4063.7028891188,0
+CFBK.US,D,20150128,000000,7.07851,7.18659,6.97054,7.02458,1464.0986917523,0
+CFBK.US,D,20150129,000000,7.07851,7.34869,6.80813,6.86226,3974.2692696501,0
+CFBK.US,D,20150130,000000,6.86226,7.18659,6.7542,6.7542,6221.163349786,0
+CFBK.US,D,20150202,000000,7.02458,7.34869,6.80813,6.80813,5071.5896343676,0
+CFBK.US,D,20150203,000000,6.80813,7.02458,6.7542,6.97054,1198.8124497326,0
+CFBK.US,D,20150204,000000,6.9163,6.9163,6.80813,6.80813,153.74543571592,0
+CFBK.US,D,20150205,000000,6.7542,7.02458,6.70036,7.02458,2597.5944531088,0
+CFBK.US,D,20150206,000000,6.7542,6.97054,6.70036,6.9163,921.46774216665,0
+CFBK.US,D,20150209,000000,6.86226,7.02458,6.80813,6.97054,1959.5006512813,0
+CFBK.US,D,20150210,000000,6.80862,7.34869,6.80862,7.07851,3546.1937427548,0
+CFBK.US,D,20150211,000000,7.18659,7.40273,7.18659,7.40273,73.355665406942,0
+CFBK.US,D,20150212,000000,7.24073,7.40273,7.02726,7.29475,4142.0829151701,0
+CFBK.US,D,20150213,000000,7.07851,7.07851,7.02458,7.07851,122.59439972119,0
+CFBK.US,D,20150217,000000,7.02458,7.29475,7.02458,7.02458,2125.3045525436,0
+CFBK.US,D,20150218,000000,7.03522,7.13255,7.02458,7.13145,182.88672745292,0
+CFBK.US,D,20150219,000000,7.24073,7.24073,7.02458,7.13255,743.60537535804,0
+CFBK.US,D,20150220,000000,7.02458,7.24073,7.02458,7.02458,851.1266931463,0
+CFBK.US,D,20150223,000000,7.13255,7.29475,7.07851,7.13255,385.87089748309,0
+CFBK.US,D,20150224,000000,7.29475,7.40273,7.24073,7.24073,2209.713811368,0
+CFBK.US,D,20150225,000000,7.29475,7.34869,7.18659,7.18659,934.53107984186,0
+CFBK.US,D,20150226,000000,7.24073,7.45677,7.18659,7.18659,1050.091374661,0
+CFBK.US,D,20150227,000000,7.24619,7.40213,7.18659,7.21624,857.15592591947,0
+CFBK.US,D,20150302,000000,7.67292,7.67292,7.07851,7.29475,2683.0085840621,0
+CFBK.US,D,20150303,000000,7.24073,7.40273,7.18659,7.24073,3331.1511071783,0
+CFBK.US,D,20150304,000000,7.18659,7.40273,7.18659,7.40273,91.443363726462,0
+CFBK.US,D,20150305,000000,7.13255,7.51081,7.13255,7.51081,813.9464243784,0
+CFBK.US,D,20150306,000000,7.18659,7.18659,7.18659,7.18659,36.17539663904,0
+CFBK.US,D,20150309,000000,7.24073,7.24073,7.24073,7.24073,18.08769831952,0
+CFBK.US,D,20150310,000000,7.34869,7.67292,7.34869,7.67292,2461.9367157124,0
+CFBK.US,D,20150311,000000,7.67292,7.83492,7.67292,7.67292,2016.7783626265,0
+CFBK.US,D,20150312,000000,7.67292,7.83492,7.67292,7.67292,2831.7296591337,0
+CFBK.US,D,20150313,000000,7.67292,7.83492,7.67292,7.72686,73.355665406942,0
+CFBK.US,D,20150316,000000,7.67292,7.67292,7.67292,7.67292,73.355665406942,0
+CFBK.US,D,20150317,000000,7.78089,7.78089,7.78089,7.78089,55.267967087422,0
+CFBK.US,D,20150318,000000,7.40273,7.67292,7.40273,7.67292,36.17539663904,0
+CFBK.US,D,20150319,000000,7.56484,7.56484,7.40273,7.40273,55.267967087422,0
+CFBK.US,D,20150320,000000,7.24073,7.34869,7.24073,7.24073,554.68941513194,0
+CFBK.US,D,20150323,000000,7.24073,7.83492,7.24073,7.78089,316.5347205916,0
+CFBK.US,D,20150324,000000,7.83492,7.83492,7.83492,7.83492,238.15469454035,0
+CFBK.US,D,20150325,000000,7.78089,7.78089,7.72686,7.72686,536.60171681242,0
+CFBK.US,D,20150326,000000,7.45677,7.45677,7.45677,7.45677,36.17539663904,0
+CFBK.US,D,20150327,000000,7.45677,7.56484,7.45677,7.56484,1074.2083057537,0
+CFBK.US,D,20150330,000000,7.56484,7.56484,7.56484,7.56484,18.08769831952,0
+CFBK.US,D,20150331,000000,7.56484,7.72686,7.51081,7.56484,80271.195397772,0
+CFBK.US,D,20150401,000000,7.56484,7.67292,7.51081,7.56484,6107.6127992246,0
+CFBK.US,D,20150402,000000,7.45677,7.61888,7.45677,7.61888,353.7149893595,0
+CFBK.US,D,20150406,000000,7.45677,7.61888,7.45677,7.61888,259.25700924645,0
+CFBK.US,D,20150407,000000,7.61888,7.72686,7.61888,7.72686,5694.6103542622,0
+CFBK.US,D,20150408,000000,7.67292,7.67292,7.61888,7.67292,19506.577765474,0
+CFBK.US,D,20150409,000000,7.40273,7.67292,7.40273,7.67292,2238.855103105,0
+CFBK.US,D,20150410,000000,7.61888,7.61888,7.45677,7.45677,36.17539663904,0
+CFBK.US,D,20150413,000000,7.56484,7.56484,7.40273,7.56484,297.44215014322,0
+CFBK.US,D,20150414,000000,7.45677,7.51081,7.45677,7.51081,145.70645868502,0
+CFBK.US,D,20150415,000000,7.45677,7.61828,7.45677,7.61828,962.66749945001,0
+CFBK.US,D,20150417,000000,7.56484,7.61888,7.56484,7.56484,1609.8051504373,0
+CFBK.US,D,20150420,000000,7.45727,7.45727,7.45677,7.45677,1868.0572875549,0
+CFBK.US,D,20150421,000000,7.45677,7.62435,7.45677,7.60803,390.8952581274,0
+CFBK.US,D,20150422,000000,7.56643,7.56643,7.56484,7.56484,55.267967087422,0
+CFBK.US,D,20150423,000000,7.56484,7.78089,7.56484,7.72686,962.66749945001,0
+CFBK.US,D,20150424,000000,7.51081,7.51081,7.51081,7.51081,18.08769831952,0
+CFBK.US,D,20150427,000000,7.51081,7.61888,7.45677,7.45677,536.60171681242,0
+CFBK.US,D,20150428,000000,7.45677,7.56484,7.45677,7.56484,482.33862185386,0
+CFBK.US,D,20150429,000000,7.56484,7.56484,7.45677,7.56484,1943.4226972195,0
+CFBK.US,D,20150430,000000,7.67292,7.67292,7.67292,7.67292,18.08769831952,0
+CFBK.US,D,20150501,000000,7.34869,7.67292,7.34869,7.67292,238.15469454035,0
+CFBK.US,D,20150504,000000,7.56484,7.56484,7.51081,7.56484,3220.6151730034,0
+CFBK.US,D,20150505,000000,7.40273,7.40273,7.40273,7.40273,55.267967087422,0
+CFBK.US,D,20150506,000000,7.29475,7.61828,7.29475,7.56484,297.44215014322,0
+CFBK.US,D,20150507,000000,7.34869,7.61888,7.34869,7.56484,2159.4702049249,0
+CFBK.US,D,20150508,000000,7.45677,7.61888,7.29475,7.61888,701.40074594583,0
+CFBK.US,D,20150511,000000,7.56484,7.67292,7.51081,7.56484,8458.0087086333,0
+CFBK.US,D,20150512,000000,7.29475,7.56484,7.29475,7.34869,3022.6553636176,0
+CFBK.US,D,20150513,000000,7.56484,7.67292,7.34869,7.61888,3133.1912977924,0
+CFBK.US,D,20150514,000000,7.51081,7.56484,7.45677,7.45677,482.33862185386,0
+CFBK.US,D,20150515,000000,7.45677,7.56484,7.45677,7.56484,73.355665406942,0
+CFBK.US,D,20150518,000000,7.40273,7.56484,7.40273,7.56484,1545.4933341901,0
+CFBK.US,D,20150519,000000,7.45677,7.56484,7.40273,7.40273,301.46163865867,0
+CFBK.US,D,20150520,000000,7.34869,7.61888,7.34869,7.56484,2886.9976262212,0
+CFBK.US,D,20150521,000000,7.34869,7.45677,7.34869,7.45677,219.06212409196,0
+CFBK.US,D,20150522,000000,7.29475,7.56484,7.29475,7.34869,833.03899482678,0
+CFBK.US,D,20150526,000000,7.45677,7.56484,7.45677,7.56484,466.26066779207,0
+CFBK.US,D,20150527,000000,7.29475,7.56484,7.29475,7.34869,238.15469454035,0
+CFBK.US,D,20150528,000000,7.29475,7.56484,7.29475,7.34869,3275.8831400908,0
+CFBK.US,D,20150529,000000,7.45677,7.56484,7.45677,7.51081,335.62729103998,0
+CFBK.US,D,20150601,000000,7.40273,7.45727,7.15693,7.29475,6012.1499469827,0
+CFBK.US,D,20150602,000000,7.13255,7.61888,7.02458,7.29525,8457.0038365044,0
+CFBK.US,D,20150603,000000,7.67292,7.67292,7.29475,7.29475,4460.6273800194,0
+CFBK.US,D,20150604,000000,7.29475,7.34869,7.24073,7.29475,500.42632017338,0
+CFBK.US,D,20150605,000000,7.34869,7.40273,7.34869,7.40273,238.15469454035,0
+CFBK.US,D,20150608,000000,7.07851,7.40273,7.07851,7.29475,4866.5957200797,0
+CFBK.US,D,20150609,000000,7.18659,7.40273,7.18659,7.40273,696.37638530152,0
+CFBK.US,D,20150610,000000,7.18659,7.44851,7.18659,7.2039,593.87942815757,0
+CFBK.US,D,20150611,000000,6.9163,7.29475,6.9163,7.18659,1452.0402262059,0
+CFBK.US,D,20150612,000000,7.13255,7.45677,7.13255,7.45677,164.7990291334,0
+CFBK.US,D,20150615,000000,7.45677,7.78089,7.24073,7.34869,7160.7187902722,0
+CFBK.US,D,20150616,000000,7.13255,7.51081,7.13255,7.29475,7904.3241656302,0
+CFBK.US,D,20150617,000000,7.51081,7.51081,7.29475,7.29475,4980.1462706412,0
+CFBK.US,D,20150618,000000,7.34869,7.72686,7.24073,7.40273,12767.905269323,0
+CFBK.US,D,20150619,000000,7.45677,7.56484,6.9163,6.9163,24893.697248304,0
+CFBK.US,D,20150622,000000,7.24073,7.34869,7.18659,7.18659,833.03899482678,0
+CFBK.US,D,20150623,000000,7.29475,7.29475,7.02458,7.13255,2506.1510893824,0
+CFBK.US,D,20150624,000000,7.24073,7.45677,6.7542,6.7542,8124.391161851,0
+CFBK.US,D,20150625,000000,7.02458,7.45677,6.80813,6.80813,2793.544518237,0
+CFBK.US,D,20150626,000000,6.7542,7.34869,6.7542,6.80813,5866.4434882976,0
+CFBK.US,D,20150629,000000,7.13255,7.29475,6.80813,6.80813,17379.263468672,0
+CFBK.US,D,20150630,000000,6.7542,7.34869,6.7542,7.07851,119.5797833346,0
+CFBK.US,D,20150701,000000,7.34869,7.40273,7.07851,7.07851,2886.9976262212,0
+CFBK.US,D,20150702,000000,7.13255,7.24073,6.9163,6.9163,3535.1401493373,0
+CFBK.US,D,20150706,000000,7.24073,7.29475,6.9163,6.9163,5182.1255685425,0
+CFBK.US,D,20150707,000000,6.86226,7.29475,6.86226,7.24073,1535.4446129015,0
+CFBK.US,D,20150708,000000,7.29475,7.29475,6.7542,6.9163,2256.9428014245,0
+CFBK.US,D,20150709,000000,7.02458,7.02458,7.02458,7.02458,833.03899482678,0
+CFBK.US,D,20150713,000000,7.02458,7.78089,7.02458,7.72686,4866.5957200797,0
+CFBK.US,D,20150714,000000,7.30013,7.34013,7.29475,7.34013,1220.9196365676,0
+CFBK.US,D,20150715,000000,7.18709,7.76328,7.18709,7.56534,1782.6431566016,0
+CFBK.US,D,20150717,000000,7.61888,7.61888,7.61888,7.61888,109.53106204598,0
+CFBK.US,D,20150720,000000,7.72686,7.72686,7.45677,7.51081,2738.2765511495,0
+CFBK.US,D,20150721,000000,7.34869,7.51081,7.29475,7.45677,646.13277885841,0
+CFBK.US,D,20150722,000000,7.29475,7.34869,7.29475,7.34869,182.88672745292,0
+CFBK.US,D,20150723,000000,7.24073,7.45677,7.24073,7.40273,1258.0999053355,0
+CFBK.US,D,20150724,000000,7.29475,7.61888,7.29475,7.29475,9050.883264662,0
+CFBK.US,D,20150727,000000,7.18659,7.40273,7.07851,7.18659,2831.7296591337,0
+CFBK.US,D,20150728,000000,7.13255,7.40273,7.07851,7.07851,335.62729103998,0
+CFBK.US,D,20150729,000000,7.29475,7.29475,7.24073,7.29475,14397.807862338,0
+CFBK.US,D,20150730,000000,7.07851,7.29475,7.07851,7.29475,4108.9221349176,0
+CFBK.US,D,20150731,000000,7.29475,7.29475,7.29475,7.29475,238.15469454035,0
+CFBK.US,D,20150803,000000,7.29475,7.40273,7.29475,7.40273,2023.8124675285,0
+CFBK.US,D,20150806,000000,7.40273,7.47349,7.40273,7.40273,853.13643740402,0
+CFBK.US,D,20150807,000000,7.29475,7.40273,7.29475,7.40273,2979.4458620765,0
+CFBK.US,D,20150810,000000,7.40273,7.40273,7.40273,7.40273,1000.8526403468,0
+CFBK.US,D,20150812,000000,7.40273,7.40273,7.40273,7.40273,609.95738221937,0
+CFBK.US,D,20150813,000000,7.61888,7.61888,7.40273,7.40273,445.15835308596,0
+CFBK.US,D,20150814,000000,7.45677,7.45677,6.9163,7.13255,2109.2265984818,0
+CFBK.US,D,20150819,000000,7.29475,7.29475,7.29475,7.29475,1850.9744613642,0
+CFBK.US,D,20150820,000000,7.40273,7.61888,7.34869,7.61888,335.62729103998,0
+CFBK.US,D,20150821,000000,7.40273,7.45677,7.40273,7.40273,1018.9403386663,0
+CFBK.US,D,20150824,000000,7.40273,7.44961,7.40273,7.40273,836.05361121337,0
+CFBK.US,D,20150825,000000,7.40273,7.40273,7.40273,7.40273,182.88672745292,0
+CFBK.US,D,20150826,000000,7.40273,7.45677,7.40273,7.45677,500.42632017338,0
+CFBK.US,D,20150827,000000,7.40273,7.40273,7.34869,7.40273,278.34957969483,0
+CFBK.US,D,20150828,000000,7.40273,7.45677,7.40273,7.40273,238.15469454035,0
+CFBK.US,D,20150901,000000,7.24073,7.34869,7.24073,7.34869,73.355665406942,0
+CFBK.US,D,20150902,000000,7.40273,7.40273,7.29475,7.29475,813.9464243784,0
+CFBK.US,D,20150903,000000,7.24073,7.40273,7.24073,7.40273,73.355665406942,0
+CFBK.US,D,20150904,000000,7.24073,7.24073,7.24073,7.24073,182.88672745292,0
+CFBK.US,D,20150908,000000,7.29475,7.34869,7.24073,7.29475,795.85872605888,0
+CFBK.US,D,20150909,000000,7.24073,7.56484,7.24073,7.24073,1110.3837023928,0
+CFBK.US,D,20150910,000000,7.29475,7.47627,7.29475,7.29475,112.54567843257,0
+CFBK.US,D,20150911,000000,7.34869,7.51081,7.34869,7.51081,55.267967087422,0
+CFBK.US,D,20150914,000000,7.34869,7.34869,7.29475,7.29475,91.443363726462,0
+CFBK.US,D,20150915,000000,7.24073,7.29475,7.24073,7.29475,109.53106204598,0
+CFBK.US,D,20150916,000000,7.34869,7.34869,7.34869,7.34869,36.17539663904,0
+CFBK.US,D,20150917,000000,7.29475,7.34869,7.29475,7.34869,297.44215014322,0
+CFBK.US,D,20150918,000000,7.40273,7.78089,7.40273,7.78089,1350.5481411908,0
+CFBK.US,D,20150921,000000,7.78089,7.78089,7.34869,7.34869,278.34957969483,0
+CFBK.US,D,20150922,000000,7.24073,7.24073,7.24073,7.24073,91.443363726462,0
+CFBK.US,D,20150923,000000,7.24073,7.67292,7.24073,7.45677,86.419003082151,0
+CFBK.US,D,20150924,000000,7.54753,7.54753,7.29475,7.29475,75.365409664666,0
+CFBK.US,D,20150925,000000,7.29475,7.29475,7.24073,7.24073,259.25700924645,0
+CFBK.US,D,20150928,000000,7.24073,7.34869,7.24073,7.24073,196.95493725699,0
+CFBK.US,D,20151001,000000,7.24073,7.29475,7.24073,7.29475,335.62729103998,0
+CFBK.US,D,20151002,000000,7.24073,7.24073,7.24073,7.24073,353.7149893595,0
+CFBK.US,D,20151005,000000,7.29475,7.29475,7.29417,7.29475,446.16322521483,0
+CFBK.US,D,20151006,000000,7.29475,7.34869,7.24073,7.34869,1314.3727445518,0
+CFBK.US,D,20151007,000000,7.24073,7.34869,7.24073,7.24073,337.63703529771,0
+CFBK.US,D,20151008,000000,7.24073,7.24073,7.24073,7.24073,145.70645868502,0
+CFBK.US,D,20151009,000000,7.34869,7.34869,7.24073,7.24073,372.80755980788,0
+CFBK.US,D,20151014,000000,7.24073,7.29475,7.24073,7.29475,164.7990291334,0
+CFBK.US,D,20151015,000000,7.34869,7.34869,7.24073,7.34869,1406.8209804071,0
+CFBK.US,D,20151016,000000,7.24073,7.24073,7.24073,7.24073,427.07065476644,0
+CFBK.US,D,20151020,000000,7.34869,7.34869,7.29475,7.29475,20875.213604984,0
+CFBK.US,D,20151026,000000,7.40273,7.40273,7.34869,7.34869,91.443363726462,0
+CFBK.US,D,20151027,000000,7.29475,7.40273,7.29475,7.34869,1869.0621596837,0
+CFBK.US,D,20151028,000000,7.40273,7.40273,7.34869,7.34869,1314.3727445518,0
+CFBK.US,D,20151030,000000,7.67292,7.67292,7.40273,7.40273,278.34957969483,0
+CFBK.US,D,20151102,000000,7.4298,7.4298,7.40273,7.40273,171.83313403544,0
+CFBK.US,D,20151103,000000,7.40273,7.40273,7.40273,7.40273,55.267967087422,0
+CFBK.US,D,20151104,000000,7.45677,7.49299,7.40273,7.40273,4673.6602713382,0
+CFBK.US,D,20151105,000000,7.45677,7.51081,7.45677,7.51081,5902.6188849367,0
+CFBK.US,D,20151106,000000,7.45677,7.56484,7.45677,7.56484,1424.9086787266,0
+CFBK.US,D,20151109,000000,7.56484,7.56484,7.56484,7.56484,754.65896877553,0
+CFBK.US,D,20151110,000000,7.56484,7.56484,7.56484,7.56484,609.95738221937,0
+CFBK.US,D,20151111,000000,7.72686,7.72686,7.45677,7.56484,1907.2473005805,0
+CFBK.US,D,20151116,000000,7.61888,7.72686,7.61888,7.72686,372.80755980788,0
+CFBK.US,D,20151117,000000,7.40273,7.72686,7.40273,7.72686,2256.9428014245,0
+CFBK.US,D,20151118,000000,7.67292,7.67292,7.56484,7.56484,297.44215014322,0
+CFBK.US,D,20151119,000000,7.56484,7.56484,7.45677,7.45677,6070.4325304567,0
+CFBK.US,D,20151123,000000,7.34869,7.34869,7.29475,7.29475,109.53106204598,0
+CFBK.US,D,20151124,000000,7.29475,8.10511,7.29475,8.10511,2868.9099279016,0
+CFBK.US,D,20151125,000000,7.51081,7.51081,7.51081,7.51081,36.17539663904,0
+CFBK.US,D,20151201,000000,7.34919,7.35955,7.34919,7.35955,40.194885154489,0
+CFBK.US,D,20151202,000000,7.46215,7.61888,7.46215,7.61888,781.79051625481,0
+CFBK.US,D,20151203,000000,7.78089,7.78089,7.40273,7.45677,813.9464243784,0
+CFBK.US,D,20151204,000000,7.40273,7.45677,7.40273,7.45677,259.25700924645,0
+CFBK.US,D,20151207,000000,7.40273,7.40273,7.24073,7.24073,5367.0220402531,0
+CFBK.US,D,20151208,000000,7.45677,7.45677,7.24073,7.24073,224.08648473627,0
+CFBK.US,D,20151209,000000,7.34869,7.34869,7.34869,7.34869,36.17539663904,0
+CFBK.US,D,20151210,000000,7.24073,7.45677,7.24073,7.24073,127.6187603655,0
+CFBK.US,D,20151211,000000,7.24073,7.45677,7.24073,7.24073,219.06212409196,0
+CFBK.US,D,20151215,000000,7.40273,7.45677,7.24073,7.45677,316.5347205916,0
+CFBK.US,D,20151216,000000,7.34869,7.72686,7.34869,7.51081,1369.6407116392,0
+CFBK.US,D,20151217,000000,7.67292,7.78089,7.51081,7.56484,1277.1924757839,0
+CFBK.US,D,20151218,000000,7.56484,7.83492,7.51081,7.83492,7514.4337796317,0
+CFBK.US,D,20151221,000000,7.56484,7.72686,7.45677,7.45677,2276.0353718729,0
+CFBK.US,D,20151222,000000,7.56484,7.56484,7.56484,7.56484,63.30694411832,0
+CFBK.US,D,20151223,000000,7.45677,7.56484,6.97054,6.97054,7770.6761724915,0
+CFBK.US,D,20151224,000000,7.56484,7.56484,6.86226,7.45677,966.68698796545,0
+CFBK.US,D,20151228,000000,7.39627,7.51081,7.39627,7.40273,195.95006512813,0
+CFBK.US,D,20151229,000000,7.13255,7.24073,7.07851,7.18659,1114.4031909082,0
+CFBK.US,D,20151230,000000,7.13305,7.24073,7.13255,7.20281,7956.577516331,0
+CFBK.US,D,20151231,000000,7.18659,7.24073,7.07851,7.13255,4426.4617276381,0
+CFBK.US,D,20160104,000000,7.07851,7.29475,7.07851,7.07851,78.380026051253,0
+CFBK.US,D,20160105,000000,7.26211,7.26211,7.06816,7.13255,507.46042507542,0
+CFBK.US,D,20160106,000000,7.13255,7.13255,6.9163,7.13255,91.443363726462,0
+CFBK.US,D,20160107,000000,7.02458,7.24073,7.02458,7.13255,1214.8904037944,0
+CFBK.US,D,20160111,000000,7.24073,7.24073,6.9163,7.07851,2579.5067547893,0
+CFBK.US,D,20160112,000000,7.18659,7.24073,7.02507,7.18659,852.13156527516,0
+CFBK.US,D,20160114,000000,7.29475,7.29475,7.29475,7.29475,20.097442577244,0
+CFBK.US,D,20160115,000000,7.29475,7.29475,6.70036,6.70036,1328.4409543559,0
+CFBK.US,D,20160119,000000,6.37603,6.97054,6.10595,6.10595,4200.3654986441,0
+CFBK.US,D,20160120,000000,6.05181,6.05181,6.05181,6.05181,182.88672745292,0
+CFBK.US,D,20160121,000000,6.59228,7.05154,6.59228,6.97054,2484.0439025474,0
+CFBK.US,D,20160122,000000,6.97054,7.13255,6.9163,7.13255,14137.545980963,0
+CFBK.US,D,20160125,000000,7.18659,7.34869,6.61925,7.29475,6389.9818674348,0
+CFBK.US,D,20160126,000000,6.80862,7.18659,6.80813,6.80813,93.453107984186,0
+CFBK.US,D,20160128,000000,7.13255,7.34869,7.07851,7.34869,84.409258824426,0
+CFBK.US,D,20160129,000000,7.45677,7.56484,7.40273,7.40273,217.05237983424,0
+CFBK.US,D,20160201,000000,7.51081,7.67292,7.51081,7.56484,6549.7565359239,0
+CFBK.US,D,20160202,000000,6.86226,6.86226,6.7542,6.7542,37.180268767902,0
+CFBK.US,D,20160203,000000,6.7542,6.9163,6.7542,6.9163,36.17539663904,0
+CFBK.US,D,20160204,000000,7.34869,7.34869,7.29475,7.29475,55.267967087422,0
+CFBK.US,D,20160205,000000,7.29475,7.29475,7.29475,7.29475,18.08769831952,0
+CFBK.US,D,20160211,000000,7.18659,7.29475,7.07851,7.29475,184.89647171065,0
+CFBK.US,D,20160212,000000,7.02458,7.29475,6.97054,7.29475,880.2679848833,0
+CFBK.US,D,20160219,000000,7.67292,7.67292,7.14021,7.18659,308.4957435607,0
+CFBK.US,D,20160222,000000,7.67292,7.67292,7.27197,7.27197,199.96955364358,0
+CFBK.US,D,20160223,000000,7.67292,7.67292,7.67292,7.67292,36.17539663904,0
+CFBK.US,D,20160224,000000,6.8355,7.26481,6.80813,7.26481,200.97442577244,0
+CFBK.US,D,20160225,000000,6.86226,7.29475,6.80862,7.02458,527.55786765266,0
+CFBK.US,D,20160226,000000,7.04726,7.34869,6.9163,7.29475,523.53837913722,0
+CFBK.US,D,20160301,000000,7.07851,7.15743,7.02458,7.02458,353.7149893595,0
+CFBK.US,D,20160302,000000,7.29475,7.29475,7.29475,7.29475,18.08769831952,0
+CFBK.US,D,20160303,000000,7.40273,7.40273,6.86226,6.86226,466.26066779207,0
+CFBK.US,D,20160304,000000,7.30561,7.40273,6.48401,6.59228,5470.5238695259,0
+CFBK.US,D,20160307,000000,6.59228,7.13255,6.59228,6.59228,2052.9537592655,0
+CFBK.US,D,20160308,000000,6.59228,6.86226,6.21393,6.322,3825.5481945785,0
+CFBK.US,D,20160309,000000,6.322,6.80813,6.21393,6.21393,1645.9805470763,0
+CFBK.US,D,20160310,000000,6.322,6.9163,6.21393,6.21393,3062.850248772,0
+CFBK.US,D,20160311,000000,6.26797,6.80813,6.21393,6.21393,3526.0963001775,0
+CFBK.US,D,20160314,000000,6.26797,6.86226,5.94374,6.21393,10420.523976301,0
+CFBK.US,D,20160315,000000,6.05181,6.21393,5.99778,5.99778,3382.3995857502,0
+CFBK.US,D,20160316,000000,5.99778,7.07851,5.99778,7.02398,5508.7090104227,0
+CFBK.US,D,20160317,000000,6.64632,6.97054,6.48401,6.48401,4393.3009473856,0
+CFBK.US,D,20160318,000000,6.26797,7.83492,6.21393,7.83492,14389.768885307,0
+CFBK.US,D,20160321,000000,7.78089,7.78089,6.9168,7.34869,3110.0792388286,0
+CFBK.US,D,20160322,000000,6.70036,7.34869,6.70036,7.34869,2758.3739937268,0
+CFBK.US,D,20160323,000000,6.7542,7.34869,6.59228,6.59228,4089.8295644692,0
+CFBK.US,D,20160324,000000,7.13802,7.29475,7.13255,7.24073,264.28136989076,0
+CFBK.US,D,20160328,000000,7.13255,7.72686,7.07851,7.07851,1100.3349811041,0
+CFBK.US,D,20160329,000000,7.13255,7.56484,7.13255,7.18659,2754.3545052113,0
+CFBK.US,D,20160331,000000,7.27685,7.51081,7.07851,7.29475,445.15835308596,0
+CFBK.US,D,20160401,000000,7.51081,7.56484,6.97054,6.97054,330.60293039567,0
+CFBK.US,D,20160404,000000,6.97054,7.34869,6.97054,6.97054,353.7149893595,0
+CFBK.US,D,20160405,000000,7.07851,7.56484,7.07851,7.56484,10500.91374661,0
+CFBK.US,D,20160406,000000,7.18659,7.51081,6.9163,7.02458,1171.6809022533,0
+CFBK.US,D,20160407,000000,7.02507,7.02507,7.02458,7.02458,591.86968389985,0
+CFBK.US,D,20160411,000000,7.51081,7.51081,6.97054,7.13255,665.22534930679,0
+CFBK.US,D,20160412,000000,6.97054,7.51081,6.72742,7.51081,2016.7783626265,0
+CFBK.US,D,20160413,000000,7.18549,7.29475,7.18549,7.18659,1261.1145217221,0
+CFBK.US,D,20160414,000000,7.51081,7.51081,7.45677,7.51081,348.69062871519,0
+CFBK.US,D,20160415,000000,7.44185,7.56484,7.29475,7.29475,705.42023446128,0
+CFBK.US,D,20160418,000000,7.29475,7.56484,7.07851,7.07851,571.7722413226,0
+CFBK.US,D,20160419,000000,7.13305,7.40273,7.13305,7.40273,261.26675350418,0
+CFBK.US,D,20160420,000000,7.27307,7.34869,7.27307,7.34869,73.355665406942,0
+CFBK.US,D,20160421,000000,7.40641,7.40641,7.40641,7.40641,159.77466848909,0
+CFBK.US,D,20160425,000000,7.51021,7.51021,7.29475,7.40273,464.25092353435,0
+CFBK.US,D,20160426,000000,7.29475,7.29475,7.29475,7.29475,734.56152619828,0
+CFBK.US,D,20160427,000000,7.40273,7.41348,7.40273,7.40273,1979.5980938586,0
+CFBK.US,D,20160428,000000,7.40323,7.51081,7.40273,7.40273,2313.2156406408,0
+CFBK.US,D,20160429,000000,7.41069,7.51081,7.40273,7.51081,3180.4202878489,0
+CFBK.US,D,20160502,000000,7.34869,7.45677,7.34869,7.45677,56.272839216284,0
+CFBK.US,D,20160505,000000,7.45677,7.45677,7.37577,7.37577,1000.8526403468,0
+CFBK.US,D,20160509,000000,7.18659,7.18659,7.18659,7.18659,18.08769831952,0
+CFBK.US,D,20160510,000000,7.24122,7.56484,7.24122,7.51081,6921.559223603,0
+CFBK.US,D,20160511,000000,7.54325,7.56484,7.54325,7.56484,1502.283832649,0
+CFBK.US,D,20160512,000000,7.55668,7.56484,7.40273,7.40273,1455.0548425925,0
+CFBK.US,D,20160513,000000,7.45617,7.45677,7.45617,7.45677,1111.3885745216,0
+CFBK.US,D,20160516,000000,7.40273,7.56484,7.39467,7.56484,830.02437844019,0
+CFBK.US,D,20160517,000000,7.56484,7.56484,7.29475,7.29475,3031.6992127773,0
+CFBK.US,D,20160518,000000,7.24073,7.56484,7.24073,7.40273,3492.9355199251,0
+CFBK.US,D,20160519,000000,7.29475,7.51081,7.29475,7.29475,1110.3837023928,0
+CFBK.US,D,20160520,000000,7.29475,7.56484,7.29475,7.29475,778.77589986822,0
+CFBK.US,D,20160523,000000,7.28113,7.28113,7.28113,7.28113,18.08769831952,0
+CFBK.US,D,20160524,000000,7.45677,7.56484,7.34869,7.34869,3110.0792388286,0
+CFBK.US,D,20160525,000000,7.56484,7.56484,7.45677,7.45677,3721.0414931768,0
+CFBK.US,D,20160526,000000,7.56484,7.56484,7.45677,7.45677,453.19733011686,0
+CFBK.US,D,20160527,000000,7.45677,7.56484,7.4507,7.56484,1397.7771312473,0
+CFBK.US,D,20160531,000000,7.51081,7.56484,7.51021,7.56484,2810.6273444276,0
+CFBK.US,D,20160601,000000,7.46433,7.56484,7.13255,7.45677,3191.4738812664,0
+CFBK.US,D,20160602,000000,7.56484,7.56484,7.18659,7.18659,4020.4933875777,0
+CFBK.US,D,20160603,000000,7.18659,7.49459,7.02458,7.02458,5806.1511605659,0
+CFBK.US,D,20160606,000000,7.07851,7.35735,7.07851,7.29475,335.62729103998,0
+CFBK.US,D,20160607,000000,7.34869,7.34869,7.26759,7.29475,2369.4884798571,0
+CFBK.US,D,20160608,000000,7.18659,7.29475,7.18659,7.27853,2834.7442755203,0
+CFBK.US,D,20160609,000000,7.21365,7.40273,7.21365,7.40273,2891.0171147366,0
+CFBK.US,D,20160610,000000,7.29475,7.40273,7.24073,7.40273,2831.7296591337,0
+CFBK.US,D,20160613,000000,7.56484,7.56484,7.13255,7.29475,1018.9403386663,0
+CFBK.US,D,20160614,000000,7.18659,7.51081,7.18659,7.40273,4234.5311510254,0
+CFBK.US,D,20160615,000000,7.45677,7.56484,7.34869,7.40273,2682.0037119333,0
+CFBK.US,D,20160616,000000,7.40273,7.4298,7.39249,7.40273,1491.2302392315,0
+CFBK.US,D,20160617,000000,7.51081,7.51081,7.18659,7.51081,2365.4689913417,0
+CFBK.US,D,20160620,000000,7.40273,7.51081,7.34869,7.34869,2202.679706466,0
+CFBK.US,D,20160621,000000,7.29475,7.29475,7.29475,7.29475,818.97078502271,0
+CFBK.US,D,20160622,000000,7.29475,7.29475,7.29475,7.29475,518.5140184929,0
+CFBK.US,D,20160623,000000,7.26759,7.34869,7.24073,7.34869,311.51035994729,0
+CFBK.US,D,20160624,000000,7.07901,7.29147,6.97054,6.97054,3939.0987451399,0
+CFBK.US,D,20160627,000000,6.86226,7.1839,6.86226,6.9163,552.67967087422,0
+CFBK.US,D,20160628,000000,7.18659,7.18659,6.86226,6.97054,80.389770308977,0
+CFBK.US,D,20160629,000000,7.07851,7.18659,7.07851,7.18659,138.67235378299,0
+CFBK.US,D,20160630,000000,7.2659,7.51081,7.24073,7.51081,598.90378880188,0
+CFBK.US,D,20160701,000000,7.34869,7.40213,7.34869,7.34869,219.06212409196,0
+CFBK.US,D,20160705,000000,7.34869,7.34869,7.29475,7.29475,2718.1791085723,0
+CFBK.US,D,20160706,000000,7.34809,7.34809,7.24073,7.24073,116.56516694802,0
+CFBK.US,D,20160707,000000,7.15952,7.29475,7.15952,7.29475,390.8952581274,0
+CFBK.US,D,20160708,000000,7.28709,7.34869,7.28709,7.34869,1296.2850462323,0
+CFBK.US,D,20160711,000000,7.2249,7.2249,7.2249,7.2249,187.91108809723,0
+CFBK.US,D,20160712,000000,7.21256,7.25147,7.18818,7.25147,1065.164456594,0
+CFBK.US,D,20160713,000000,7.29475,7.29475,7.29475,7.29475,18.08769831952,0
+CFBK.US,D,20160714,000000,7.34869,7.34869,7.23306,7.23306,1372.6553280258,0
+CFBK.US,D,20160715,000000,7.34869,7.34869,7.26431,7.29475,1388.7332820876,0
+CFBK.US,D,20160720,000000,7.34869,9.07778,7.24073,7.45349,45701.584420654,0
+CFBK.US,D,20160721,000000,7.29475,7.56106,7.18659,7.45677,5644.3667478191,0
+CFBK.US,D,20160722,000000,7.48712,7.51081,7.24122,7.34869,614.98174286368,0
+CFBK.US,D,20160725,000000,7.51081,7.51081,7.07851,7.34869,1851.9793334931,0
+CFBK.US,D,20160726,000000,7.51081,7.67292,7.29475,7.40213,9330.2377164857,0
+CFBK.US,D,20160727,000000,7.30233,7.35567,7.24073,7.29475,1855.9988220085,0
+CFBK.US,D,20160728,000000,7.29475,7.34869,7.29475,7.32163,1220.9196365676,0
+CFBK.US,D,20160729,000000,7.29475,7.34809,7.18659,7.18659,3650.7004441564,0
+CFBK.US,D,20160801,000000,7.18659,7.34809,7.18659,7.18659,1162.6370530936,0
+CFBK.US,D,20160802,000000,7.29475,7.29475,7.13255,7.14987,2215.7430441412,0
+CFBK.US,D,20160803,000000,7.13305,7.40273,7.13255,7.24073,4846.4982775025,0
+CFBK.US,D,20160804,000000,7.39736,7.39736,7.32163,7.32163,554.68941513194,0
+CFBK.US,D,20160808,000000,7.29475,7.45677,7.29475,7.45677,981.76006989839,0
+CFBK.US,D,20160809,000000,7.34869,7.40273,7.34869,7.40273,115.56029481916,0
+CFBK.US,D,20160810,000000,7.40273,7.40273,7.40273,7.40273,18.08769831952,0
+CFBK.US,D,20160811,000000,7.34869,7.40273,7.07851,7.07851,5761.936786896,0
+CFBK.US,D,20160812,000000,7.34809,7.34809,7.34809,7.34809,182.88672745292,0
+CFBK.US,D,20160815,000000,7.34869,7.34869,7.34869,7.34869,49.238734314249,0
+CFBK.US,D,20160817,000000,7.13255,7.18709,7.13255,7.18659,278.34957969483,0
+CFBK.US,D,20160819,000000,7.18709,7.40273,7.13255,7.40273,944.57980113049,0
+CFBK.US,D,20160822,000000,7.34869,7.34869,7.34869,7.34869,120.58465546347,0
+CFBK.US,D,20160823,000000,7.18659,7.24073,7.18659,7.24073,554.68941513194,0
+CFBK.US,D,20160829,000000,7.34869,7.45677,7.34869,7.34869,5157.0037653209,0
+CFBK.US,D,20160830,000000,7.46215,7.51081,7.40273,7.50911,6203.0756514665,0
+CFBK.US,D,20160831,000000,7.45727,7.51081,7.40273,7.50911,4311.9063049478,0
+CFBK.US,D,20160901,000000,7.51081,7.56484,7.40273,7.45677,29051.858117535,0
+CFBK.US,D,20160902,000000,7.56484,7.56484,7.45677,7.45677,72.35079327808,0
+CFBK.US,D,20160906,000000,7.34869,7.56484,7.13255,7.13255,3002.5579210403,0
+CFBK.US,D,20160907,000000,7.34869,7.51081,7.24073,7.24073,2328.2887225738,0
+CFBK.US,D,20160908,000000,7.45677,7.51081,7.29475,7.45677,1071.1936893671,0
+CFBK.US,D,20160909,000000,7.45677,7.53777,7.40273,7.51081,8882.0647470132,0
+CFBK.US,D,20160912,000000,7.56484,7.56484,7.40273,7.45677,951.61390603252,0
+CFBK.US,D,20160913,000000,7.45677,7.56484,7.29475,7.34869,6441.2303460068,0
+CFBK.US,D,20160914,000000,7.40273,7.40273,7.40273,7.40273,62.302071989458,0
+CFBK.US,D,20160915,000000,7.45677,7.56484,7.45677,7.45677,91.443363726462,0
+CFBK.US,D,20160916,000000,7.18659,7.56484,7.18659,7.56484,889.31183404306,0
+CFBK.US,D,20160919,000000,7.46215,7.56484,7.46215,7.55728,1018.9403386663,0
+CFBK.US,D,20160921,000000,7.47299,7.56484,7.35407,7.56484,3201.522602555,0
+CFBK.US,D,20160922,000000,7.45677,7.56484,7.45677,7.45677,2553.3800794389,0
+CFBK.US,D,20160923,000000,7.45677,7.56484,7.45677,7.56484,1739.4336550605,0
+CFBK.US,D,20160926,000000,7.56484,7.56484,7.34063,7.51081,464.25092353435,0
+CFBK.US,D,20160927,000000,7.56484,7.56484,7.56484,7.56484,18.08769831952,0
+CFBK.US,D,20160928,000000,7.51081,7.56484,7.29475,7.29475,229.11084538059,0
+CFBK.US,D,20160929,000000,7.56484,7.56484,7.33685,7.56484,219.06212409196,0
+CFBK.US,D,20160930,000000,7.45727,7.67292,7.45727,7.61888,1899.2083235496,0
+CFBK.US,D,20161003,000000,7.45677,7.88916,7.45677,7.88916,2839.7686361646,0
+CFBK.US,D,20161004,000000,7.56484,7.67292,7.56484,7.67292,638.09380182751,0
+CFBK.US,D,20161005,000000,7.45677,7.45677,7.45677,7.45677,18.08769831952,0
+CFBK.US,D,20161007,000000,7.83492,7.9431,7.83492,7.9431,700.39587381697,0
+CFBK.US,D,20161010,000000,8.10511,8.10511,7.84906,7.9431,115.56029481916,0
+CFBK.US,D,20161011,000000,8.05108,8.05108,7.83492,7.83492,506.45555294656,0
+CFBK.US,D,20161012,000000,7.72686,8.05108,7.40273,8.05108,2422.7467026868,0
+CFBK.US,D,20161013,000000,7.83762,8.10511,7.83542,7.88916,5797.1073114061,0
+CFBK.US,D,20161014,000000,8.10511,8.10511,8.10511,8.10511,28.136419608142,0
+CFBK.US,D,20161017,000000,8.10511,8.10511,7.9431,7.95116,1312.3630002941,0
+CFBK.US,D,20161018,000000,8.03436,8.05108,8.03436,8.05108,514.49452997746,0
+CFBK.US,D,20161019,000000,7.83492,7.83492,7.70376,7.78089,1463.0938196234,0
+CFBK.US,D,20161021,000000,7.70646,7.70646,7.70646,7.70646,278.34957969483,0
+CFBK.US,D,20161024,000000,7.64595,7.68486,7.64595,7.68486,646.13277885841,0
+CFBK.US,D,20161025,000000,7.72686,7.72686,7.72686,7.72686,67.326432633769,0
+CFBK.US,D,20161028,000000,8.07834,8.10511,7.902,8.05048,593.87942815757,0
+CFBK.US,D,20161101,000000,8.10511,8.10511,7.99704,7.99704,1143.5444826452,0
+CFBK.US,D,20161102,000000,8.05048,8.05048,7.61888,7.61888,1325.4263379693,0
+CFBK.US,D,20161103,000000,7.67292,7.99704,7.67292,7.72686,400.94397941603,0
+CFBK.US,D,20161104,000000,8.05108,8.05108,7.78089,7.78089,163.79415700454,0
+CFBK.US,D,20161107,000000,7.7596,8.05108,7.72735,8.05108,2117.2655755127,0
+CFBK.US,D,20161108,000000,7.88916,7.88916,7.78089,7.78089,53.258222829698,0
+CFBK.US,D,20161109,000000,7.83492,7.83492,7.67292,7.83492,7547.5945598841,0
+CFBK.US,D,20161110,000000,7.9431,7.9431,7.83433,7.83492,2558.4044400832,0
+CFBK.US,D,20161111,000000,7.9431,8.10511,7.9425,8.10511,3596.4373491979,0
+CFBK.US,D,20161114,000000,8.05108,8.10511,7.78089,7.83492,45801.066761411,0
+CFBK.US,D,20161115,000000,7.02458,7.67292,7.02458,7.45677,2203.6845785948,0
+CFBK.US,D,20161116,000000,7.83492,7.83492,7.73502,7.83492,174.84775042203,0
+CFBK.US,D,20161117,000000,7.82248,8.05108,7.7781,7.83492,7476.2486387349,0
+CFBK.US,D,20161118,000000,7.83492,8.05108,7.78527,8.05108,9830.6640366591,0
+CFBK.US,D,20161121,000000,7.83492,7.88916,7.78089,7.88916,10186.388770277,0
+CFBK.US,D,20161122,000000,8.06142,8.10511,8.06142,8.10511,2628.7454891036,0
+CFBK.US,D,20161123,000000,7.9237,7.99057,7.72686,7.83492,26468.331874231,0
+CFBK.US,D,20161125,000000,7.83492,7.83492,7.78089,7.83492,109.53106204598,0
+CFBK.US,D,20161128,000000,7.78089,7.83492,7.72686,7.72686,1173.6906465111,0
+CFBK.US,D,20161129,000000,7.64953,7.83492,7.64953,7.83492,2609.6529186552,0
+CFBK.US,D,20161130,000000,7.8404,8.10511,7.78089,8.05108,50709.867110903,0
+CFBK.US,D,20161201,000000,7.88916,7.99704,7.83433,7.83492,2731.2424462475,0
+CFBK.US,D,20161202,000000,7.82906,7.99704,7.82906,7.88916,2253.928185038,0
+CFBK.US,D,20161205,000000,7.8621,8.41141,7.8621,8.15915,32619.154174996,0
+CFBK.US,D,20161206,000000,8.15915,8.37539,8.15915,8.26742,2042.9050379769,0
+CFBK.US,D,20161207,000000,8.41689,9.72661,8.3128,9.23988,14152.619062896,0
+CFBK.US,D,20161208,000000,9.07778,9.18564,8.64548,8.80769,16916.017417267,0
+CFBK.US,D,20161209,000000,9.13171,9.56341,8.64548,9.02384,20972.686201483,0
+CFBK.US,D,20161212,000000,9.67187,9.67187,9.18564,9.28845,11667.570288219,0
+CFBK.US,D,20161213,000000,9.40109,9.67187,9.40109,9.61814,8016.8698440628,0
+CFBK.US,D,20161214,000000,9.67187,9.72661,9.07778,9.67187,14745.493618925,0
+CFBK.US,D,20161215,000000,9.50967,9.72661,8.9698,9.34795,13543.666552805,0
+CFBK.US,D,20161216,000000,9.26536,9.27133,8.9698,8.9698,2010.7491298533,0
+CFBK.US,D,20161219,000000,9.07778,9.18564,9.07778,9.07778,3176.4007993335,0
+CFBK.US,D,20161220,000000,9.07778,9.18564,8.76828,9.07778,4847.5031496313,0
+CFBK.US,D,20161221,000000,9.29392,9.29392,8.86172,8.86172,5577.0403151853,0
+CFBK.US,D,20161222,000000,9.14196,9.14196,9.13171,9.13171,805.9074473475,0
+CFBK.US,D,20161223,000000,9.18564,9.59823,9.1344,9.44936,3130.1766814058,0
+CFBK.US,D,20161227,000000,9.50967,9.50967,8.91576,9.18564,3497.9598805694,0
+CFBK.US,D,20161228,000000,9.35293,9.35293,8.80769,8.91576,5024.3606443111,0
+CFBK.US,D,20161229,000000,8.86172,9.38687,8.77266,8.91576,1882.1254973589,0
+CFBK.US,D,20161230,000000,9.07778,9.45493,8.9698,9.45493,1130.48114497,0
+CFBK.US,D,20170103,000000,9.40109,9.43633,8.9698,9.07778,8521.3156527516,0
+CFBK.US,D,20170104,000000,8.9698,9.40109,8.9698,8.9698,8520.3107806228,0
+CFBK.US,D,20170105,000000,8.9698,9.13111,8.75365,8.80769,9703.0452762936,0
+CFBK.US,D,20170106,000000,8.78002,9.18564,8.37539,9.02384,5497.6554170052,0
+CFBK.US,D,20170109,000000,8.86172,9.18564,8.86172,9.07778,8079.1719160522,0
+CFBK.US,D,20170110,000000,9.14036,9.18564,8.80818,8.81316,2494.092623836,0
+CFBK.US,D,20170111,000000,9.02324,9.07778,8.80769,9.02434,1955.4811627659,0
+CFBK.US,D,20170112,000000,8.86172,9.1344,8.86172,9.1344,353.7149893595,0
+CFBK.US,D,20170113,000000,8.9698,9.34795,8.9698,9.23988,5438.3679614023,0
+CFBK.US,D,20170117,000000,9.23988,9.49971,9.13171,9.29392,15675.000338122,0
+CFBK.US,D,20170118,000000,9.29392,9.36229,9.23988,9.23988,4554.0804880036,0
+CFBK.US,D,20170119,000000,9.34795,9.45493,9.23988,9.45493,782.79538838367,0
+CFBK.US,D,20170120,000000,9.44936,9.44936,9.33273,9.33273,677.28381485314,0
+CFBK.US,D,20170123,000000,9.34795,9.34795,9.07778,9.08692,3005.5725374269,0
+CFBK.US,D,20170124,000000,9.08205,9.34795,9.08205,9.23988,5467.5092531393,0
+CFBK.US,D,20170125,000000,9.20038,10.267,9.20038,10.2023,29530.177250874,0
+CFBK.US,D,20170126,000000,10.1575,11.7617,10.1048,11.0223,12614.159833607,0
+CFBK.US,D,20170127,000000,10.8064,11.51,10.3207,11.065,15779.507039523,0
+CFBK.US,D,20170130,000000,11.6174,15.6159,11.077,11.888,26805.968909528,0
+CFBK.US,D,20170131,000000,12.104,13.2365,12.0692,12.32,14040.073384463,0
+CFBK.US,D,20170201,000000,12.4832,12.4832,10.9148,12.0503,8736.3582883281,0
+CFBK.US,D,20170202,000000,12.0802,12.9141,11.7796,12.2652,11370.128138076,0
+CFBK.US,D,20170203,000000,12.32,17.2361,12.32,16.7503,107461.02546053,0
+CFBK.US,D,20170206,000000,16.7503,19.6672,14.5889,14.6974,187120.25373182,0
+CFBK.US,D,20170207,000000,14.4805,14.4805,12.4284,12.9688,58058.496989273,0
+CFBK.US,D,20170208,000000,13.0773,13.2763,12.7509,12.9141,21099.30008972,0
+CFBK.US,D,20170209,000000,13.0773,14.0486,13.0773,13.8863,18223.356056916,0
+CFBK.US,D,20170210,000000,14.0486,14.0486,13.2912,13.5629,21308.313492523,0
+CFBK.US,D,20170213,000000,13.5629,13.9938,12.8056,12.9688,17281.790872172,0
+CFBK.US,D,20170214,000000,12.8604,13.2375,12.8604,12.9141,26833.100457008,0
+CFBK.US,D,20170215,000000,12.8604,13.0773,12.7509,12.7509,9165.4386873523,0
+CFBK.US,D,20170216,000000,12.6424,12.8056,12.1558,12.4284,12971.894311483,0
+CFBK.US,D,20170217,000000,12.4284,12.9131,12.3747,12.4284,8142.4788601706,0
+CFBK.US,D,20170221,000000,12.5379,12.5379,11.294,11.7248,18223.356056916,0
+CFBK.US,D,20170222,000000,11.9956,11.9956,10.4292,10.4292,31402.254026944,0
+CFBK.US,D,20170223,000000,10.267,10.7894,9.94156,10.1048,19436.236716453,0
+CFBK.US,D,20170224,000000,9.78135,10.4292,9.72661,10.1575,26934.592542023,0
+CFBK.US,D,20170227,000000,9.94156,11.0223,9.72661,9.99534,15759.409596946,0
+CFBK.US,D,20170228,000000,10.2122,10.3207,9.72661,9.94156,10507.947851512,0
+CFBK.US,D,20170301,000000,10.3207,10.3207,9.83608,10.2122,4423.4471112515,0
+CFBK.US,D,20170302,000000,9.78135,10.1575,9.72661,9.9147,13499.452179135,0
+CFBK.US,D,20170303,000000,9.88782,9.88782,9.50967,9.72661,23311.023645346,0
+CFBK.US,D,20170306,000000,9.6669,9.88782,9.66591,9.78135,9127.2535464555,0
+CFBK.US,D,20170307,000000,9.83508,10.1575,9.72661,10.05,7110.4751838291,0
+CFBK.US,D,20170308,000000,10.1048,10.6988,10.05,10.5366,16602.497313062,0
+CFBK.US,D,20170309,000000,10.8064,10.8064,10.3744,10.3744,8093.2401258563,0
+CFBK.US,D,20170310,000000,10.5366,11.7926,10.263,10.5366,27072.260023677,0
+CFBK.US,D,20170313,000000,11.2372,11.6174,10.05,10.482,32689.495224016,0
+CFBK.US,D,20170314,000000,10.5366,10.5366,10.267,10.482,6596.9855259805,0
+CFBK.US,D,20170315,000000,10.4292,10.861,10.4292,10.5366,4078.7759710517,0
+CFBK.US,D,20170316,000000,10.5914,11.077,10.5744,11.077,12733.739616942,0
+CFBK.US,D,20170317,000000,11.077,11.8344,11.071,11.8344,14450.061213039,0
+CFBK.US,D,20170320,000000,11.888,11.888,11.4204,11.5636,3132.1864256635,0
+CFBK.US,D,20170321,000000,11.6174,11.6712,11.3478,11.3954,5327.8320272275,0
+CFBK.US,D,20170322,000000,11.3478,11.481,11.3478,11.3478,4000.3959450005,0
+CFBK.US,D,20170323,000000,11.4552,11.487,11.1308,11.1318,5018.3314115379,0
+CFBK.US,D,20170324,000000,11.28,11.6492,11.28,11.6492,1903.227812065,0
+CFBK.US,D,20170327,000000,11.3478,11.701,11.3478,11.5636,7635.0184350951,0
+CFBK.US,D,20170328,000000,11.4004,11.6682,11.4004,11.4004,3950.1523385574,0
+CFBK.US,D,20170329,000000,11.4004,11.6214,11.4004,11.496,2023.8124675285,0
+CFBK.US,D,20170330,000000,11.5636,11.8284,11.5636,11.6712,1918.300893998,0
+CFBK.US,D,20170331,000000,11.6712,11.6712,11.51,11.5149,1539.4641014169,0
+CFBK.US,D,20170403,000000,11.51,11.6174,11.1856,11.2392,3198.5079861684,0
+CFBK.US,D,20170404,000000,11.2392,11.4004,11.1856,11.1856,3717.0220046613,0
+CFBK.US,D,20170405,000000,11.1856,12.4284,11.1706,11.9418,24289.769098858,0
+CFBK.US,D,20170406,000000,11.9418,12.104,11.6712,11.89,9937.1804823185,0
+CFBK.US,D,20170407,000000,12.0503,12.9509,11.6712,12.9141,10851.614119584,0
+CFBK.US,D,20170410,000000,12.9141,12.9688,11.9956,12.8056,6420.1280313007,0
+CFBK.US,D,20170411,000000,12.8604,12.8604,11.9956,11.9956,2715.1644921857,0
+CFBK.US,D,20170412,000000,11.9956,12.307,11.9478,11.9956,2632.764977619,0
+CFBK.US,D,20170413,000000,12.1558,12.1558,11.4552,11.5596,3836.601787996,0
+CFBK.US,D,20170417,000000,11.4552,12.4106,11.4552,11.9378,6061.3886812969,0
+CFBK.US,D,20170418,000000,11.9418,12.2652,11.6174,11.9956,6166.9002548274,0
+CFBK.US,D,20170419,000000,12.3747,12.3747,11.9418,12.2652,6626.1268177175,0
+CFBK.US,D,20170420,000000,12.1558,12.318,11.9418,11.9418,2660.9013972272,0
+CFBK.US,D,20170421,000000,11.912,11.9418,11.5149,11.6712,5925.7309439005,0
+CFBK.US,D,20170424,000000,11.888,12.32,11.888,12.2105,4078.7759710517,0
+CFBK.US,D,20170425,000000,12.2652,12.32,12.2374,12.2652,4845.4934053736,0
+CFBK.US,D,20170426,000000,12.1976,12.8056,12.0503,12.3747,4479.7199504678,0
+CFBK.US,D,20170427,000000,12.4832,12.7489,11.7248,12.2105,4904.7808609765,0
+CFBK.US,D,20170428,000000,12.6663,13.1848,12.2652,12.5429,9343.3010541609,0
+CFBK.US,D,20170501,000000,12.3618,12.4284,11.8344,12.4284,6370.8892969865,0
+CFBK.US,D,20170502,000000,12.3747,12.3747,11.9956,11.9956,965.68211583659,0
+CFBK.US,D,20170503,000000,11.9418,12.303,11.888,12.0503,5006.2729459916,0
+CFBK.US,D,20170504,000000,12.0503,12.0503,11.8344,11.889,3064.8599930298,0
+CFBK.US,D,20170505,000000,11.888,11.9418,11.7796,11.9418,1683.1608158442,0
+CFBK.US,D,20170508,000000,11.7248,11.9418,10.9148,11.3478,18808.191635914,0
+CFBK.US,D,20170509,000000,11.293,11.293,9.99534,10.9696,25981.973763861,0
+CFBK.US,D,20170510,000000,11.077,11.1836,11.0213,11.1806,2885.9927540923,0
+CFBK.US,D,20170511,000000,11.077,11.1816,10.866,11.0223,3684.8660965378,0
+CFBK.US,D,20170512,000000,11.0482,11.1856,10.9148,11.077,12838.246318343,0
+CFBK.US,D,20170515,000000,11.103,11.1856,10.9686,11.1856,882.27772914103,0
+CFBK.US,D,20170516,000000,11.2392,11.2392,10.862,10.862,3117.1133437306,0
+CFBK.US,D,20170517,000000,10.861,11.077,10.861,10.9148,3721.0414931768,0
+CFBK.US,D,20170518,000000,10.861,11.2392,10.861,11.2392,6483.434975419,0
+CFBK.US,D,20170519,000000,11.2392,11.888,11.1358,11.7796,8957.4301566778,0
+CFBK.US,D,20170522,000000,12.1558,12.1558,11.0223,11.077,7173.7821279474,0
+CFBK.US,D,20170523,000000,11.1856,11.1856,11.0223,11.077,1165.6516694802,0
+CFBK.US,D,20170524,000000,11.077,11.1576,11.076,11.1168,407.97808431806,0
+CFBK.US,D,20170525,000000,11.1856,11.1856,11.0223,11.0223,879.26311275444,0
+CFBK.US,D,20170526,000000,11.0272,11.1108,10.8064,10.9148,2393.6054109498,0
+CFBK.US,D,20170530,000000,11.4004,11.4004,10.5366,10.5366,3909.9574534029,0
+CFBK.US,D,20170531,000000,10.5366,11.888,10.5366,11.888,6561.8150014703,0
+CFBK.US,D,20170601,000000,11.8344,11.8344,11.0223,11.0223,2297.137686579,0
+CFBK.US,D,20170602,000000,11.077,11.2402,11.077,11.2392,1336.4799313868,0
+CFBK.US,D,20170605,000000,11.4004,11.8344,11.2402,11.6712,4301.8575836592,0
+CFBK.US,D,20170606,000000,11.7796,12.1558,11.51,12.0503,5962.9112126684,0
+CFBK.US,D,20170607,000000,12.104,12.1558,11.7796,12.1558,4640.4994910857,0
+CFBK.US,D,20170608,000000,12.2105,12.6972,11.9956,12.4284,3534.1352772084,0
+CFBK.US,D,20170609,000000,12.5916,12.9688,12.121,12.4832,15232.856601423,0
+CFBK.US,D,20170612,000000,12.8056,12.8056,11.5636,12.1558,5174.0865915116,0
+CFBK.US,D,20170613,000000,12.5379,12.5379,11.3478,12.3747,6893.4228039948,0
+CFBK.US,D,20170614,000000,11.9418,12.4284,11.7248,11.8344,3509.0134739869,0
+CFBK.US,D,20170615,000000,11.8344,12.4284,11.8344,12.0503,5406.2120532787,0
+CFBK.US,D,20170616,000000,11.906,12.6424,11.077,11.8344,19477.436473736,0
+CFBK.US,D,20170619,000000,11.7248,11.7796,11.2392,11.293,6480.4203590324,0
+CFBK.US,D,20170620,000000,11.2392,12.8604,11.2392,11.6712,3541.1693821105,0
+CFBK.US,D,20170621,000000,11.5636,11.6712,11.3656,11.51,4856.5469987911,0
+CFBK.US,D,20170622,000000,11.4004,11.888,11.4004,11.4004,2724.2083413455,0
+CFBK.US,D,20170623,000000,11.4004,11.51,11.1308,11.3478,17690.773828619,0
+CFBK.US,D,20170626,000000,11.3478,11.4004,11.0272,11.1856,1875.0913924569,0
+CFBK.US,D,20170627,000000,11.293,11.293,11.1856,11.1856,1317.3873609384,0
+CFBK.US,D,20170628,000000,11.1856,11.293,11.0223,11.0223,4327.9842590096,0
+CFBK.US,D,20170629,000000,11.077,11.293,11.077,11.293,2502.1316008669,0
+CFBK.US,D,20170630,000000,11.2392,11.2392,11.077,11.2392,1561.5712882519,0
+CFBK.US,D,20170703,000000,11.077,11.2124,10.861,10.9148,1806.7600876943,0
+CFBK.US,D,20170705,000000,10.8064,11.077,10.7964,11.0223,3036.7235734216,0
+CFBK.US,D,20170706,000000,10.9964,11.0631,10.9696,11.0223,631.05969692547,0
+CFBK.US,D,20170707,000000,11.0064,11.6712,11.0064,11.6712,2826.7052984894,0
+CFBK.US,D,20170710,000000,11.5636,11.5636,11.077,11.3478,3643.6663392544,0
+CFBK.US,D,20170711,000000,11.3478,11.51,11.077,11.077,2513.1851942844,0
+CFBK.US,D,20170712,000000,11.1308,11.6712,11.1308,11.6174,3155.2984846274,0
+CFBK.US,D,20170713,000000,11.5636,11.6174,11.1476,11.6174,2272.0158833575,0
+CFBK.US,D,20170714,000000,11.6164,12.1558,11.5636,11.9956,1684.1656879731,0
+CFBK.US,D,20170717,000000,11.9956,11.9956,11.5916,11.9956,1004.8721288622,0
+CFBK.US,D,20170718,000000,11.888,12.104,11.1388,12.104,3544.183998497,0
+CFBK.US,D,20170719,000000,12.0503,12.0503,11.8344,11.888,371.80268767902,0
+CFBK.US,D,20170720,000000,11.9418,12.0503,11.5528,11.6174,2072.0463297139,0
+CFBK.US,D,20170721,000000,11.3478,11.5528,11.1856,11.1856,3289.9513498949,0
+CFBK.US,D,20170724,000000,11.503,11.888,11.3478,11.51,3913.9769419183,0
+CFBK.US,D,20170725,000000,11.51,11.8344,11.2392,11.2392,1936.3885923175,0
+CFBK.US,D,20170726,000000,11.4004,11.6174,11.3478,11.6174,1265.1340102375,0
+CFBK.US,D,20170727,000000,11.4352,11.888,11.4352,11.8344,1776.6139238284,0
+CFBK.US,D,20170728,000000,11.8344,12.104,11.6174,12.104,3278.8977564774,0
+CFBK.US,D,20170731,000000,12.1558,12.3747,11.7986,12.3747,3673.8125031203,0
+CFBK.US,D,20170801,000000,12.2652,12.4284,11.9418,12.0503,1774.6041795707,0
+CFBK.US,D,20170802,000000,12.2115,12.2582,11.6174,11.6174,1124.4519121968,0
+CFBK.US,D,20170803,000000,11.7796,12.0503,11.6174,12.0503,787.81974902798,0
+CFBK.US,D,20170804,000000,11.7796,11.8344,11.3478,11.7796,4808.3131366057,0
+CFBK.US,D,20170807,000000,11.7796,11.8344,11.6174,11.7796,446.16322521483,0
+CFBK.US,D,20170808,000000,11.9418,12.0652,11.5398,12.0503,1759.5310976377,0
+CFBK.US,D,20170809,000000,11.888,12.0264,11.6234,11.7248,2450.883122295,0
+CFBK.US,D,20170810,000000,11.4552,11.6452,11.3478,11.3478,3555.2375919145,0
+CFBK.US,D,20170811,000000,11.3696,11.8164,11.3478,11.6094,4596.2851174158,0
+CFBK.US,D,20170814,000000,11.5866,11.888,11.5408,11.888,1615.8343832104,0
+CFBK.US,D,20170815,000000,11.8364,12.1558,11.7796,11.9956,3737.1194472386,0
+CFBK.US,D,20170816,000000,11.888,11.888,11.688,11.888,891.32157830079,0
+CFBK.US,D,20170817,000000,11.9956,11.9956,11.6314,11.6682,1097.3203647175,0
+CFBK.US,D,20170818,000000,11.8344,12.104,11.6174,12.0503,780.78564412594,0
+CFBK.US,D,20170821,000000,11.9956,11.9956,11.6174,11.6712,1166.656541609,0
+CFBK.US,D,20170822,000000,11.9608,12.0085,11.6712,11.6712,2213.7332998835,0
+CFBK.US,D,20170823,000000,11.8452,11.888,11.7796,11.8762,392.90500238513,0
+CFBK.US,D,20170824,000000,11.9956,12.1558,11.6712,11.888,3283.9221171217,0
+CFBK.US,D,20170825,000000,12.104,12.104,11.888,11.9956,2635.7795940056,0
+CFBK.US,D,20170828,000000,11.9956,11.9956,11.9368,11.9418,253.22777647328,0
+CFBK.US,D,20170829,000000,11.888,12.3747,11.888,12.104,3183.4349042355,0
+CFBK.US,D,20170830,000000,12.103,12.6972,12.103,12.6424,5346.9245976759,0
+CFBK.US,D,20170831,000000,12.7509,13.4007,12.6424,12.8056,10258.739563555,0
+CFBK.US,D,20170901,000000,12.8604,13.4544,12.7509,13.0773,9136.2973956153,0
+CFBK.US,D,20170905,000000,13.1848,13.5092,12.6972,13.2375,5531.8210693865,0
+CFBK.US,D,20170906,000000,13.0564,13.2375,12.8056,12.9688,2254.9330571668,0
+CFBK.US,D,20170907,000000,13.2912,13.2912,12.8056,13.1848,1314.3727445518,0
+CFBK.US,D,20170908,000000,13.2912,13.8326,13.2912,13.4544,9771.3765810562,0
+CFBK.US,D,20170911,000000,13.6435,13.8077,13.1848,13.4544,1599.7564291487,0
+CFBK.US,D,20170912,000000,13.346,13.8326,13.346,13.8326,3152.2838682408,0
+CFBK.US,D,20170913,000000,13.8326,14.8606,13.8326,14.4277,6041.2912387197,0
+CFBK.US,D,20170914,000000,14.6974,14.8059,13.8326,14.2655,4553.0756158747,0
+CFBK.US,D,20170915,000000,14.3202,14.6427,13.5629,13.5629,3616.5347917751,0
+CFBK.US,D,20170918,000000,13.6166,14.5889,13.6166,13.9401,1098.3252368464,0
+CFBK.US,D,20170919,000000,13.8585,14.1292,13.6714,14.0486,4113.9464955619,0
+CFBK.US,D,20170920,000000,13.7799,14.4217,13.7251,14.157,32077.52809754,0
+CFBK.US,D,20170921,000000,14.1023,14.2665,13.6166,13.8326,974.72596499635,0
+CFBK.US,D,20170922,000000,13.9938,14.2655,13.4544,14.0486,4247.5944887006,0
+CFBK.US,D,20170925,000000,13.8326,13.8326,13.4554,13.5629,796.86359818774,0
+CFBK.US,D,20170926,000000,13.5639,14.2118,13.5639,14.0486,1831.8818909158,0
+CFBK.US,D,20170927,000000,14.4277,14.4277,14.1312,14.157,1569.6102652828,0
+CFBK.US,D,20170928,000000,14.0486,14.2118,13.2803,14.0486,4493.7881602718,0
+CFBK.US,D,20170929,000000,13.7799,13.7799,13.0773,13.0773,3039.7381898082,0
+CFBK.US,D,20171002,000000,13.0773,13.4813,12.9977,13.2375,9190.5604905739,0
+CFBK.US,D,20171003,000000,13.2365,13.5958,13.131,13.2912,755.66384090439,0
+CFBK.US,D,20171004,000000,13.346,13.4007,13.131,13.1848,1929.3544874155,0
+CFBK.US,D,20171005,000000,13.2375,13.2375,13.0236,13.13,1408.8307246648,0
+CFBK.US,D,20171006,000000,13.0236,13.5092,13.0236,13.4544,1513.3374260665,0
+CFBK.US,D,20171009,000000,13.5092,13.6396,13.5092,13.6166,1092.2960040732,0
+CFBK.US,D,20171010,000000,13.4544,13.9401,13.4544,13.5092,379.84166470992,0
+CFBK.US,D,20171011,000000,13.6714,14.3202,13.5092,13.5092,5043.4532147595,0
+CFBK.US,D,20171012,000000,13.6246,14.0486,13.6246,13.7799,2259.9574178111,0
+CFBK.US,D,20171013,000000,14.2755,14.2755,13.132,13.2912,19010.170933815,0
+CFBK.US,D,20171016,000000,13.4544,13.4544,13.3092,13.4146,652.16201163158,0
+CFBK.US,D,20171017,000000,13.4216,13.4216,13.0395,13.2335,1999.6955364358,0
+CFBK.US,D,20171018,000000,13.2375,13.3948,12.9947,13.0773,1878.1060088435,0
+CFBK.US,D,20171019,000000,13.0236,13.0773,13.0186,13.0773,780.78564412594,0
+CFBK.US,D,20171020,000000,13.2912,13.2912,12.9141,13.0773,1867.052415426,0
+CFBK.US,D,20171023,000000,13.2375,13.2872,12.8056,13.1848,2150.4263557651,0
+CFBK.US,D,20171024,000000,13.2882,13.2882,12.9549,12.9688,697.38125743038,0
+CFBK.US,D,20171025,000000,13.0773,13.3728,13.0236,13.2375,2291.1084538059,0
+CFBK.US,D,20171026,000000,13.4007,13.5092,13.2962,13.5092,542.6309495856,0
+CFBK.US,D,20171027,000000,13.4544,13.5092,13.1848,13.4007,1947.442185735,0
+CFBK.US,D,20171030,000000,13.1848,13.2375,12.9141,12.9141,1871.0719039415,0
+CFBK.US,D,20171031,000000,12.9141,13.0763,12.9141,13.0753,189.92083235496,0
+CFBK.US,D,20171101,000000,13.2375,13.2902,12.9688,13.0773,723.5079327808,0
+CFBK.US,D,20171102,000000,12.9141,13.346,12.8056,13.346,468.27041204979,0
+CFBK.US,D,20171103,000000,13.346,13.4544,12.8335,12.8335,726.52254916738,0
+CFBK.US,D,20171106,000000,12.8056,12.944,12.7509,12.8056,4170.2193347782,0
+CFBK.US,D,20171107,000000,12.6972,12.938,12.6972,12.938,4842.478788987,0
+CFBK.US,D,20171108,000000,13.131,13.4534,12.9688,13.3997,3247.7467204827,0
+CFBK.US,D,20171109,000000,13.3669,13.3669,13.3669,13.3669,183.89159958179,0
+CFBK.US,D,20171110,000000,13.4455,13.4455,13.2375,13.2375,2785.5055412061,0
+CFBK.US,D,20171113,000000,13.2375,13.5092,13.131,13.131,4476.7053340812,0
+CFBK.US,D,20171114,000000,13.2375,13.347,12.9141,12.9688,2324.2692340583,0
+CFBK.US,D,20171115,000000,12.9858,13.4544,12.8614,13.2912,9110.1707202649,0
+CFBK.US,D,20171116,000000,13.2375,14.3202,12.7558,12.8056,57444.520118537,0
+CFBK.US,D,20171117,000000,12.9688,13.4544,12.8604,13.4544,36738.125031203,0
+CFBK.US,D,20171120,000000,13.9401,13.9401,13.4007,13.5629,7299.3911440552,0
+CFBK.US,D,20171121,000000,13.7251,14.0486,13.346,13.8893,8573.5690034525,0
+CFBK.US,D,20171122,000000,13.7799,14.0486,13.7799,13.9938,3508.008601858,0
+CFBK.US,D,20171124,000000,13.6714,14.2655,13.6714,14.2655,2688.0329447064,0
+CFBK.US,D,20171127,000000,14.171,14.5342,14.1023,14.5342,5178.106080027,0
+CFBK.US,D,20171128,000000,14.3381,14.5342,13.8873,14.4805,2050.9440150078,0
+CFBK.US,D,20171129,000000,14.6974,14.6974,14.2456,14.5889,13115.59102591,0
+CFBK.US,D,20171130,000000,14.5889,14.7521,14.158,14.7501,5546.8941513194,0
+CFBK.US,D,20171201,000000,14.6795,14.8606,14.2118,14.3202,16518.088054237,0
+CFBK.US,D,20171204,000000,14.5889,14.5889,14.4526,14.4805,5248.4471290474,0
+CFBK.US,D,20171205,000000,14.4277,14.4277,14.157,14.157,1742.4482714471,0
+CFBK.US,D,20171206,000000,14.4486,14.4486,14.157,14.375,1764.5554582821,0
+CFBK.US,D,20171207,000000,14.3202,14.3202,13.7799,14.3202,1950.4568021216,0
+CFBK.US,D,20171208,000000,14.3202,14.3202,14.0486,14.0486,2977.4361178188,0
+CFBK.US,D,20171211,000000,14.0486,14.0486,13.7799,13.8863,2505.1462172535,0
+CFBK.US,D,20171212,000000,13.8863,13.8863,13.7251,13.7799,1182.7344956708,0
+CFBK.US,D,20171213,000000,13.7251,13.7799,13.6166,13.6166,7523.4776287914,0
+CFBK.US,D,20171214,000000,13.6714,13.9182,13.6166,13.7251,13798.904073536,0
+CFBK.US,D,20171215,000000,13.8336,14.0486,13.7799,13.9401,6582.9173161764,0
+CFBK.US,D,20171218,000000,13.9938,14.2655,13.9938,14.1023,13589.890670733,0
+CFBK.US,D,20171219,000000,14.157,14.3202,14.1312,14.2118,2732.2473183764,0
+CFBK.US,D,20171220,000000,14.2655,14.3202,13.8326,13.8326,3280.9075007351,0
+CFBK.US,D,20171221,000000,13.9938,14.4805,13.7799,14.157,3876.7966731504,0
+CFBK.US,D,20171222,000000,14.3202,14.4048,14.157,14.2118,3546.1937427548,0
+CFBK.US,D,20171226,000000,13.966,14.5342,13.966,14.2118,2206.6991949814,0
+CFBK.US,D,20171227,000000,14.2118,14.2973,13.9898,14.157,4610.3533272199,0
+CFBK.US,D,20171228,000000,14.0645,14.7521,14.0645,14.7521,5540.8649185463,0
+CFBK.US,D,20171229,000000,14.0645,14.8606,14.0645,14.8606,1802.7405991788,0
+CFBK.US,D,20180102,000000,14.5481,14.8606,14.3202,14.3202,3175.3959272046,0
+CFBK.US,D,20180103,000000,14.3202,14.5342,14.3202,14.5342,265.28624201963,0
+CFBK.US,D,20180104,000000,14.3252,14.4277,14.1023,14.157,7174.7870000762,0
+CFBK.US,D,20180105,000000,14.2615,14.2615,14.0744,14.1023,192.93544874155,0
+CFBK.US,D,20180108,000000,14.0486,14.2078,13.9391,13.9918,1960.5055234102,0
+CFBK.US,D,20180109,000000,13.9401,14.3242,13.7261,13.9869,6268.3923398425,0
+CFBK.US,D,20180110,000000,13.9938,14.5451,13.9938,14.0207,5793.0878228907,0
+CFBK.US,D,20180111,000000,14.1023,14.5262,14.0177,14.375,2138.3678902188,0
+CFBK.US,D,20180112,000000,14.4805,14.4805,14.1023,14.372,1127.4665285834,0
+CFBK.US,D,20180116,000000,14.375,14.4546,14.0486,14.157,2240.8648473627,0
+CFBK.US,D,20180117,000000,14.4197,14.4197,14.0267,14.0824,928.50184706869,0
+CFBK.US,D,20180118,000000,14.0495,14.1023,13.9401,14.1023,1246.0414397892,0
+CFBK.US,D,20180119,000000,14.0535,14.4805,14.0535,14.4277,316.5347205916,0
+CFBK.US,D,20180122,000000,14.4805,14.4805,14.0426,14.1759,4230.5116625099,0
+CFBK.US,D,20180123,000000,14.2655,14.2745,13.8863,13.9938,3977.2838860367,0
+CFBK.US,D,20180124,000000,13.96,14.3332,13.9401,14.3202,6338.7333888629,0
+CFBK.US,D,20180125,000000,14.3202,14.375,14.3202,14.372,254.23264860214,0
+CFBK.US,D,20180126,000000,14.4277,14.4745,14.3252,14.4277,458.22169076117,0
+CFBK.US,D,20180129,000000,14.4277,14.4795,14.2655,14.2655,1900.2131956785,0
+CFBK.US,D,20180130,000000,14.2953,14.2953,13.8913,13.9391,3407.5213889718,0
+CFBK.US,D,20180131,000000,14.0486,14.0486,13.8316,13.8326,3497.9598805694,0
+CFBK.US,D,20180201,000000,13.8475,14.2655,13.8475,13.9928,2479.0195419031,0
+CFBK.US,D,20180202,000000,13.8605,13.9401,13.8326,13.9401,1367.6309673815,0
+CFBK.US,D,20180205,000000,13.9401,13.9401,13.6714,13.6714,3098.0207732822,0
+CFBK.US,D,20180206,000000,13.5629,13.8296,12.6972,13.2912,9393.544660604,0
+CFBK.US,D,20180207,000000,13.3181,13.332,13.2912,13.2912,1840.9257400756,0
+CFBK.US,D,20180208,000000,13.2375,13.2922,13.2375,13.2385,2673.9647349024,0
+CFBK.US,D,20180209,000000,13.2912,13.344,13.131,13.131,4629.4458976682,0
+CFBK.US,D,20180212,000000,13.2365,13.6166,13.1848,13.1848,2555.3898236966,0
+CFBK.US,D,20180213,000000,13.131,13.2375,13.131,13.2375,1701.2485141637,0
+CFBK.US,D,20180214,000000,13.2375,13.2375,13.2375,13.2375,1157.6126924493,0
+CFBK.US,D,20180215,000000,13.4007,13.5092,13.2425,13.346,1508.3130654222,0
+CFBK.US,D,20180216,000000,13.4007,13.9222,13.131,13.1638,1163.6419252224,0
+CFBK.US,D,20180220,000000,13.4007,13.4266,13.0773,13.131,1951.4616742504,0
+CFBK.US,D,20180221,000000,13.0862,13.4007,13.0773,13.4007,1450.0304819482,0
+CFBK.US,D,20180222,000000,13.1937,13.1937,13.0236,13.0504,1227.9537414696,0
+CFBK.US,D,20180223,000000,13.4992,13.4992,12.9141,13.131,5641.3521314325,0
+CFBK.US,D,20180226,000000,13.2912,13.2912,12.9141,13.2644,1814.7990647252,0
+CFBK.US,D,20180227,000000,13.2375,13.2375,13.0773,13.0773,463.24605140548,0
+CFBK.US,D,20180228,000000,13.0992,13.5092,12.9738,13.1848,2483.0390304185,0
+CFBK.US,D,20180301,000000,13.1838,13.1838,13.0773,13.0773,74.360537535804,0
+CFBK.US,D,20180302,000000,12.9698,13.5092,12.9688,13.5092,1792.6918778902,0
+CFBK.US,D,20180305,000000,13.4544,13.5092,13.2385,13.5092,17101.918761107,0
+CFBK.US,D,20180306,000000,13.5092,13.5092,13.4544,13.4544,16359.318257877,0
+CFBK.US,D,20180307,000000,13.5092,14.4277,13.2375,13.4007,6032.2473895599,0
+CFBK.US,D,20180308,000000,13.6166,14.0943,12.7509,12.7509,9417.6615916967,0
+CFBK.US,D,20180309,000000,12.9688,13.4544,12.6972,12.6972,32748.78267962,0
+CFBK.US,D,20180312,000000,12.6972,13.131,12.2652,12.3747,9963.3071576689,0
+CFBK.US,D,20180313,000000,12.4284,13.1848,12.104,12.4832,25842.29653795,0
+CFBK.US,D,20180314,000000,12.32,12.7509,12.2652,12.32,3585.3837557804,0
+CFBK.US,D,20180315,000000,12.4822,12.9141,12.3747,12.8056,4798.2644153171,0
+CFBK.US,D,20180316,000000,12.9688,12.9688,12.9141,12.9688,1715.3167239678,0
+CFBK.US,D,20180319,000000,12.9688,13.2912,12.9688,13.0236,522.53350700835,0
+CFBK.US,D,20180320,000000,13.2912,13.4544,12.919,13.0773,4348.0817015868,0
+CFBK.US,D,20180321,000000,13.1848,13.4007,13.1848,13.346,198.96468151472,0
+CFBK.US,D,20180322,000000,13.2704,13.4007,13.2375,13.346,534.5919725547,0
+CFBK.US,D,20180323,000000,13.2395,13.2395,12.5916,12.9688,5442.3874499178,0
+CFBK.US,D,20180327,000000,12.9688,12.9688,12.6424,12.6424,1513.3374260665,0
+CFBK.US,D,20180328,000000,12.6036,12.6972,12.5379,12.5916,534.5919725547,0
+CFBK.US,D,20180329,000000,12.4832,12.6962,12.4832,12.5379,1286.2363249436,0
+CFBK.US,D,20180402,000000,12.4832,12.6046,12.4284,12.4832,3426.6139594202,0
+CFBK.US,D,20180403,000000,12.5916,12.7748,12.4832,12.4832,1471.1327966543,0
+CFBK.US,D,20180404,000000,12.6036,12.6036,12.4832,12.4832,991.80879118701,0
+CFBK.US,D,20180405,000000,12.4832,12.5996,12.4832,12.5996,1245.0365676603,0
+CFBK.US,D,20180406,000000,12.5379,12.6424,12.5379,12.6424,3555.2375919145,0
+CFBK.US,D,20180409,000000,12.5379,12.5379,12.3369,12.4832,11090.773686253,0
+CFBK.US,D,20180410,000000,12.4334,12.6972,12.4284,12.5379,11497.746898442,0
+CFBK.US,D,20180411,000000,12.5916,12.5936,12.5021,12.5916,1591.7174521178,0
+CFBK.US,D,20180412,000000,12.5379,12.6424,12.5379,12.5956,349.69550084405,0
+CFBK.US,D,20180413,000000,12.5379,12.6972,12.5379,12.6972,120.58465546347,0
+CFBK.US,D,20180416,000000,12.5916,12.9101,12.5916,12.8056,975.73083712521,0
+CFBK.US,D,20180417,000000,12.7509,12.9141,12.7509,12.7509,1067.1742008517,0
+CFBK.US,D,20180418,000000,12.7509,12.7518,12.7509,12.7509,185.90134383951,0
+CFBK.US,D,20180419,000000,12.7509,12.8056,12.7509,12.8056,103.50182927281,0
+CFBK.US,D,20180420,000000,12.7509,12.8892,12.7509,12.8604,1697.2290256483,0
+CFBK.US,D,20180423,000000,12.9688,13.0236,12.8604,12.9688,472.28990056524,0
+CFBK.US,D,20180424,000000,12.9688,13.2375,12.9688,13.0236,2127.3142968013,0
+CFBK.US,D,20180425,000000,13.0236,13.2375,13.0236,13.1848,2101.1876214509,0
+CFBK.US,D,20180426,000000,13.0773,13.3649,13.0236,13.0236,2147.4117393786,0
+CFBK.US,D,20180427,000000,13.0236,13.2375,13.0236,13.2375,421.04142199327,0
+CFBK.US,D,20180430,000000,13.0773,13.2046,13.0236,13.2046,2499.1169844803,0
+CFBK.US,D,20180501,000000,13.0773,13.131,12.9678,13.131,2735.261934763,0
+CFBK.US,D,20180502,000000,13.0773,13.0783,13.0773,13.0783,104.50670140167,0
+CFBK.US,D,20180503,000000,13.0773,13.5092,12.9141,12.9141,7796.802847842,0
+CFBK.US,D,20180504,000000,13.131,13.131,12.9141,12.9688,768.7271785796,0
+CFBK.US,D,20180507,000000,14.5342,14.5342,12.9688,12.9688,9602.5580634074,0
+CFBK.US,D,20180508,000000,13.1828,13.4007,13.0773,13.3997,1786.662645117,0
+CFBK.US,D,20180509,000000,13.0783,13.5898,13.0783,13.2912,1331.4555707424,0
+CFBK.US,D,20180510,000000,13.2912,13.2912,13.0773,13.0773,857.15592591947,0
+CFBK.US,D,20180511,000000,13.131,13.1848,13.0773,13.0773,8926.2791206831,0
+CFBK.US,D,20180514,000000,12.8604,13.4007,12.6972,12.9141,6423.1426476873,0
+CFBK.US,D,20180515,000000,12.7518,13.2912,12.7518,13.2644,9117.2048251669,0
+CFBK.US,D,20180516,000000,13.1848,13.2912,13.1848,13.1848,411.99757283351,0
+CFBK.US,D,20180517,000000,13.2375,13.2912,13.2375,13.2912,8812.7285701217,0
+CFBK.US,D,20180518,000000,13.2912,13.2912,13.131,13.2375,1071.1936893671,0
+CFBK.US,D,20180521,000000,13.2375,13.2375,12.6972,13.0773,20047.198970801,0
+CFBK.US,D,20180522,000000,12.9141,12.9688,12.9141,12.9688,1554.5371833499,0
+CFBK.US,D,20180523,000000,12.8066,12.9688,12.8056,12.8056,3450.7308905129,0
+CFBK.US,D,20180524,000000,12.9141,12.9141,12.7509,12.7509,2469.9756927433,0
+CFBK.US,D,20180525,000000,12.8056,13.131,12.8056,13.131,746.61999174463,0
+CFBK.US,D,20180529,000000,13.131,13.131,12.9131,13.0773,883.28260126989,0
+CFBK.US,D,20180530,000000,13.0325,13.1848,12.8604,12.8604,7171.7723836897,0
+CFBK.US,D,20180531,000000,13.131,13.1848,12.9141,13.0962,619.00123137913,0
+CFBK.US,D,20180601,000000,13.0236,13.0246,12.4832,12.9141,8157.5519421035,0
+CFBK.US,D,20180604,000000,12.9738,12.9947,12.8604,12.8604,1898.2034514207,0
+CFBK.US,D,20180605,000000,12.8604,12.9141,12.8604,12.9141,2353.4105257953,0
+CFBK.US,D,20180606,000000,12.9141,13.2375,12.8106,13.0773,5315.7735616811,0
+CFBK.US,D,20180607,000000,13.2375,13.2375,12.6424,12.6424,7831.9733723521,0
+CFBK.US,D,20180608,000000,12.5916,13.2375,12.5916,12.7509,690.34715252834,0
+CFBK.US,D,20180611,000000,12.8604,13.1848,12.8604,12.8604,18232.399906076,0
+CFBK.US,D,20180612,000000,12.9141,13.1848,12.7509,12.7509,302.46651078753,0
+CFBK.US,D,20180613,000000,13.0236,13.2912,12.8056,12.9688,463.24605140548,0
+CFBK.US,D,20180614,000000,13.0713,13.2853,12.8604,12.8604,2602.6188137531,0
+CFBK.US,D,20180615,000000,12.8604,13.4007,12.8604,13.2375,3294.9757105392,0
+CFBK.US,D,20180618,000000,13.346,13.346,13.1698,13.1848,962.66749945001,0
+CFBK.US,D,20180619,000000,13.0236,13.2912,12.8604,12.8604,982.76494202725,0
+CFBK.US,D,20180620,000000,12.2105,13.346,12.2105,12.9688,6910.5056301855,0
+CFBK.US,D,20180621,000000,12.9688,13.346,12.9688,13.0236,1202.8319382481,0
+CFBK.US,D,20180622,000000,13.0822,13.131,12.5916,13.0773,15252.954044,0
+CFBK.US,D,20180625,000000,13.0236,13.1579,12.919,12.919,3014.6163865867,0
+CFBK.US,D,20180626,000000,12.9141,12.9688,12.8056,12.8056,133.64799313868,0
+CFBK.US,D,20180627,000000,12.8056,12.8604,12.8056,12.8056,1771.5895631841,0
+CFBK.US,D,20180628,000000,12.8056,12.9141,12.8056,12.9141,607.94763796164,0
+CFBK.US,D,20180629,000000,13.0236,13.0236,12.8544,12.9688,3035.7187012928,0
+CFBK.US,D,20180702,000000,12.9688,13.0236,12.9141,12.9141,652.16201163158,0
+CFBK.US,D,20180703,000000,12.9141,12.9151,12.8604,12.9151,1596.7418127621,0
+CFBK.US,D,20180705,000000,12.9141,13.4007,12.9141,13.4007,1362.6066067372,0
+CFBK.US,D,20180706,000000,13.131,13.131,12.9688,13.131,132.64312100981,0
+CFBK.US,D,20180709,000000,13.0236,13.131,13.0236,13.131,1083.2521549135,0
+CFBK.US,D,20180710,000000,13.0773,13.4007,12.941,13.2375,5111.7845195221,0
+CFBK.US,D,20180711,000000,13.5092,13.7251,13.5092,13.7251,8455.9989643756,0
+CFBK.US,D,20180712,000000,13.7799,13.9938,13.7251,13.752,6149.8174286368,0
+CFBK.US,D,20180713,000000,13.758,13.9291,13.7381,13.9291,842.08284398654,0
+CFBK.US,D,20180716,000000,13.9928,13.9928,13.7968,13.7968,174.84775042203,0
+CFBK.US,D,20180717,000000,13.8863,13.9401,13.7241,13.9401,159.77466848909,0
+CFBK.US,D,20180718,000000,13.9938,14.1023,13.6714,13.8863,1203.8368103769,0
+CFBK.US,D,20180719,000000,13.7251,13.8236,13.6166,13.6166,580.81609048236,0
+CFBK.US,D,20180720,000000,13.5629,13.6157,13.5092,13.5092,2958.3435473704,0
+CFBK.US,D,20180723,000000,13.346,13.5629,13.0773,13.0773,388.88551386968,0
+CFBK.US,D,20180724,000000,13.0236,13.6714,13.0236,13.0236,776.7661556105,0
+CFBK.US,D,20180725,000000,13.0773,13.0773,13.0236,13.0236,158.76979636023,0
+CFBK.US,D,20180726,000000,13.0236,13.0773,13.0236,13.0773,7638.0330514817,0
+CFBK.US,D,20180727,000000,13.142,13.2912,13.142,13.2912,1166.656541609,0
+CFBK.US,D,20180730,000000,13.2375,13.346,13.1579,13.1579,2045.9196543635,0
+CFBK.US,D,20180731,000000,13.2912,13.3062,13.0773,13.0773,675.27407059541,0
+CFBK.US,D,20180801,000000,13.143,13.143,13.0773,13.1091,4385.2619703547,0
+CFBK.US,D,20180802,000000,13.1848,13.3181,13.1579,13.2375,4218.4531969636,0
+CFBK.US,D,20180803,000000,13.2385,13.346,13.2375,13.2912,6079.4763796164,0
+CFBK.US,D,20180806,000000,13.3828,13.4007,13.2694,13.4007,1088.2765155578,0
+CFBK.US,D,20180807,000000,13.4544,13.5629,13.3728,13.5629,5559.9574889947,0
+CFBK.US,D,20180808,000000,13.4544,13.6475,13.4007,13.5092,1816.8088089829,0
+CFBK.US,D,20180809,000000,13.5092,13.5092,13.5092,13.5092,1880.1157531012,0
+CFBK.US,D,20180810,000000,13.754,13.9401,13.6107,13.7799,2430.7856797177,0
+CFBK.US,D,20180813,000000,13.6714,13.7251,13.535,13.535,1117.4178072948,0
+CFBK.US,D,20180814,000000,13.6166,13.6714,13.5898,13.6166,13787.850480118,0
+CFBK.US,D,20180815,000000,13.5629,13.7251,13.5629,13.7251,950.60903390366,0
+CFBK.US,D,20180816,000000,13.7251,13.7251,13.5629,13.6176,2957.3386752415,0
+CFBK.US,D,20180817,000000,13.6166,13.6714,13.5898,13.6714,2042.9050379769,0
+CFBK.US,D,20180820,000000,13.6166,14.0486,13.2912,14.0486,8385.6579153552,0
+CFBK.US,D,20180821,000000,13.4654,14.8357,13.4654,13.8714,5018.3314115379,0
+CFBK.US,D,20180822,000000,14.2187,14.2187,13.8615,14.157,5126.857601455,0
+CFBK.US,D,20180823,000000,14.0983,14.1869,14.0983,14.1869,2475.0000533876,0
+CFBK.US,D,20180824,000000,14.1073,14.4406,13.95,14.0585,9172.4727922543,0
+CFBK.US,D,20180827,000000,13.8147,14.0486,13.8147,13.8147,1712.3021075812,0
+CFBK.US,D,20180828,000000,14.168,14.168,13.9988,14.0486,1493.2399834893,0
+CFBK.US,D,20180829,000000,14.0983,14.0983,13.95,14.0983,1812.7893204674,0
+CFBK.US,D,20180830,000000,13.755,14.0884,13.755,14.0884,4075.7613546652,0
+CFBK.US,D,20180831,000000,13.95,14.3451,13.95,14.3352,1553.532311221,0
+CFBK.US,D,20180904,000000,14.2167,14.2456,14.2167,14.2366,1594.7320685043,0
+CFBK.US,D,20180905,000000,14.2456,14.4317,14.2456,14.2456,2987.4848391074,0
+CFBK.US,D,20180907,000000,14.4904,14.7372,14.2217,14.2217,2786.5104133349,0
+CFBK.US,D,20180910,000000,14.6377,14.6377,14.5292,14.569,3198.5079861684,0
+CFBK.US,D,20180911,000000,14.5889,14.5889,14.0585,14.5889,5587.0890364739,0
+CFBK.US,D,20180912,000000,14.5889,14.5889,14.3949,14.5889,3236.6931270652,0
+CFBK.US,D,20180913,000000,14.5889,14.7372,14.4406,14.7372,3058.8307602566,0
+CFBK.US,D,20180914,000000,14.4645,14.7372,14.4406,14.4406,3948.1425942997,0
+CFBK.US,D,20180917,000000,14.3352,16.4549,14.3352,15.2577,4448.568914473,0
+CFBK.US,D,20180918,000000,15.7592,16.1115,15.4577,15.8657,18671.529026388,0
+CFBK.US,D,20180919,000000,15.8657,16.6519,15.8657,16.4359,12411.175663577,0
+CFBK.US,D,20180920,000000,16.4359,16.4359,15.9443,16.3085,8507.2474429475,0
+CFBK.US,D,20180921,000000,15.4786,16.3971,14.4904,14.4904,14444.031980266,0
+CFBK.US,D,20180924,000000,14.7372,15.5523,14.7372,15.3164,8449.9697316024,0
+CFBK.US,D,20180925,000000,15.2278,15.2278,15.2278,15.2278,134.65286526754,0
+CFBK.US,D,20180926,000000,15.4736,15.4736,15.4427,15.4427,1114.4031909082,0
+CFBK.US,D,20180927,000000,15.3363,15.5333,15.3363,15.3751,1352.5578854485,0
+CFBK.US,D,20180928,000000,15.2775,15.5343,15.2278,15.2278,1916.2911497403,0
+CFBK.US,D,20181001,000000,15.2278,15.2676,14.5979,14.5979,5883.5263144883,0
+CFBK.US,D,20181002,000000,14.9343,15.2348,13.9182,14.3949,5655.4203412366,0
+CFBK.US,D,20181003,000000,14.3949,14.5969,14.0884,14.2953,4754.0500416472,0
+CFBK.US,D,20181004,000000,14.375,14.375,14.375,14.375,544.64069384332,0
+CFBK.US,D,20181008,000000,14.4805,14.4805,14.0585,14.2953,6852.2230467115,0
+CFBK.US,D,20181009,000000,14.2953,14.7273,14.2953,14.5392,1588.7028357312,0
+CFBK.US,D,20181010,000000,14.5193,14.5193,14.4506,14.4506,704.41536233242,0
+CFBK.US,D,20181011,000000,14.2167,14.3252,14.1421,14.3252,1484.1961343295,0
+CFBK.US,D,20181012,000000,14.0784,14.0784,13.8913,13.9013,1589.70770786,0
+CFBK.US,D,20181015,000000,13.8047,14.0087,13.6565,13.6565,2762.3934822422,0
+CFBK.US,D,20181016,000000,13.755,14.2456,13.755,14.2456,16720.067352139,0
+CFBK.US,D,20181017,000000,14.0983,14.1142,14.0486,14.0486,6620.0975849443,0
+CFBK.US,D,20181018,000000,14.0326,14.0784,12.9688,12.9688,22679.96394842,0
+CFBK.US,D,20181019,000000,13.0674,13.8714,13.0674,13.8714,8818.7578028948,0
+CFBK.US,D,20181022,000000,13.7749,13.8555,13.0186,13.4594,19501.553404829,0
+CFBK.US,D,20181023,000000,13.2813,13.4027,13.2813,13.3609,8199.7565715157,0
+CFBK.US,D,20181025,000000,12.9996,13.2624,12.9996,13.2624,1707.2777469369,0
+CFBK.US,D,20181026,000000,13.0186,13.0186,13.0186,13.0186,379.84166470992,0
+CFBK.US,D,20181029,000000,13.0773,13.0773,13.0773,13.0773,172.8380061643,0
+CFBK.US,D,20181030,000000,12.9688,13.126,12.8902,13.0674,18920.737314347,0
+CFBK.US,D,20181031,000000,12.9788,13.0773,12.9788,12.9887,1784.6529008593,0
+CFBK.US,D,20181101,000000,13.1161,13.1161,13.0514,13.0514,568.75762493602,0
+CFBK.US,D,20181102,000000,13.2046,13.2046,12.9588,12.9887,4213.4288363193,0
+CFBK.US,D,20181105,000000,12.9887,13.4594,12.9887,13.1161,2599.6041973666,0
+CFBK.US,D,20181106,000000,13.126,13.126,13.126,13.126,118.57491120574,0
+CFBK.US,D,20181108,000000,13.1161,13.1161,12.919,12.9688,7058.2218331282,0
+CFBK.US,D,20181112,000000,13.0345,13.0345,13.0345,13.0345,562.72839216284,0
+CFBK.US,D,20181113,000000,13.0674,13.2624,13.0674,13.2624,11992.143985842,0
+CFBK.US,D,20181114,000000,13.4594,13.4694,13.4097,13.4694,4045.6151907993,0
+CFBK.US,D,20181116,000000,13.7769,13.7769,13.4594,13.4594,1802.7405991788,0
+CFBK.US,D,20181119,000000,13.4594,13.4594,13.4594,13.4594,1118.4226794236,0
+CFBK.US,D,20181120,000000,13.4594,13.558,13.4594,13.558,1847.9598449776,0
+CFBK.US,D,20181121,000000,13.5948,13.5948,13.4594,13.4594,1049.0865025322,0
+CFBK.US,D,20181123,000000,13.4594,13.4594,13.4594,13.4594,133.64799313868,0
+CFBK.US,D,20181126,000000,13.335,13.346,13.2992,13.346,1090.2862598155,0
+CFBK.US,D,20181127,000000,13.3788,13.4097,13.341,13.4097,9467.9051981398,0
+CFBK.US,D,20181128,000000,13.4106,13.4773,13.4097,13.4773,1559.5615439942,0
+CFBK.US,D,20181129,000000,13.4594,13.4793,13.4594,13.4793,2042.9050379769,0
+CFBK.US,D,20181130,000000,13.4793,13.5082,13.4594,13.4594,4412.393517834,0
+CFBK.US,D,20181203,000000,13.6813,13.6813,13.5092,13.5092,373.81243193675,0
+CFBK.US,D,20181204,000000,13.4634,13.5281,13.4634,13.5251,2098.1730050643,0
+CFBK.US,D,20181206,000000,13.4594,13.5271,13.4594,13.4594,1133.4957613566,0
+CFBK.US,D,20181207,000000,13.6067,13.7052,13.6067,13.7052,1324.4214658404,0
+CFBK.US,D,20181210,000000,13.4594,13.5271,13.4594,13.5271,891.32157830079,0
+CFBK.US,D,20181213,000000,13.4594,13.4594,13.4594,13.4594,290.40804524118,0
+CFBK.US,D,20181214,000000,13.4594,13.5092,13.4594,13.5092,1776.6139238284,0
+CFBK.US,D,20181217,000000,13.4594,13.4942,12.9688,12.9688,10062.789498427,0
+CFBK.US,D,20181218,000000,13.2136,13.2136,10.8064,11.8194,21794.671602893,0
+CFBK.US,D,20181219,000000,11.8632,12.0254,10.7864,11.49,7143.6359640815,0
+CFBK.US,D,20181220,000000,11.3915,11.4274,10.7576,11.1218,9816.595826855,0
+CFBK.US,D,20181221,000000,10.8064,10.8064,10.6312,10.7088,8907.1865502347,0
+CFBK.US,D,20181224,000000,10.7288,11.0084,10.7288,10.7446,1624.8782323702,0
+CFBK.US,D,20181226,000000,10.7088,10.7088,10.453,10.4918,2999.5433046537,0
+CFBK.US,D,20181227,000000,10.7656,10.7656,10.482,10.5118,2239.8599752339,0
+CFBK.US,D,20181228,000000,10.6312,12.1906,10.4342,11.7896,28471.042027053,0
+CFBK.US,D,20181231,000000,11.7896,11.7896,11.1408,11.485,4686.7236090134,0
+CFBK.US,D,20190102,000000,11.5149,11.5926,11.5149,11.5926,2832.7345312626,0
+CFBK.US,D,20190103,000000,11.475,11.8294,11.4652,11.7826,4229.5067903811,0
+CFBK.US,D,20190104,000000,11.7398,12.8454,11.7398,11.9956,52307.613795794,0
+CFBK.US,D,20190107,000000,12.0354,12.0354,12.0354,12.0354,200.97442577244,0
+CFBK.US,D,20190109,000000,12.0055,12.0055,11.908,11.9408,2075.0609461005,0
+CFBK.US,D,20190111,000000,11.918,11.918,11.8861,11.8861,863.18515869265,0
+CFBK.US,D,20190115,000000,11.922,11.922,11.922,11.922,437.11937605507,0
+CFBK.US,D,20190116,000000,12.0055,12.0055,12.0055,12.0055,314.52497633387,0
+CFBK.US,D,20190117,000000,12.0055,12.0055,11.908,11.908,1354.5676297063,0
+CFBK.US,D,20190118,000000,11.9856,12.6424,11.908,12.5996,1369.6407116392,0
+CFBK.US,D,20190122,000000,12.5768,12.5768,12.0354,12.0453,13133.678724229,0
+CFBK.US,D,20190123,000000,12.1806,12.1806,12.1806,12.1806,100.48721288622,0
+CFBK.US,D,20190124,000000,12.1707,12.2622,12.1707,12.2622,1241.0170791448,0
+CFBK.US,D,20190125,000000,12.1707,12.6235,12.1707,12.511,1232.9781021139,0
+CFBK.US,D,20190128,000000,12.31,12.31,12.31,12.31,115.56029481916,0
+CFBK.US,D,20190129,000000,12.533,12.533,12.533,12.533,303.47138291639,0
+CFBK.US,D,20190130,000000,12.4702,12.4702,12.4702,12.4702,821.98540140929,0
+CFBK.US,D,20190131,000000,12.4981,12.4981,12.4384,12.4484,8885.0793633997,0
+CFBK.US,D,20190204,000000,12.3498,12.4116,12.3498,12.4116,2451.8879944238,0
+CFBK.US,D,20190205,000000,12.7509,12.7509,12.6324,12.6324,2168.5140540847,0
+CFBK.US,D,20190207,000000,12.722,12.722,12.722,12.722,218.0572519631,0
+CFBK.US,D,20190208,000000,12.7708,12.7708,12.7708,12.7708,604.93302157506,0
+CFBK.US,D,20190211,000000,12.7708,12.7708,12.6324,12.6324,844.09258824426,0
+CFBK.US,D,20190212,000000,12.4732,12.4732,12.4732,12.4732,278.34957969483,0
+CFBK.US,D,20190214,000000,12.721,12.721,12.4086,12.4086,806.91231947636,0
+CFBK.US,D,20190215,000000,12.4782,12.7708,12.4782,12.6722,17992.235467278,0
+CFBK.US,D,20190219,000000,12.721,12.929,12.528,12.528,797.8684703166,0
+CFBK.US,D,20190220,000000,12.528,12.7808,12.4882,12.4882,2787.5152854638,0
+CFBK.US,D,20190221,000000,12.7608,12.7698,12.528,12.528,2035.8709330749,0
+CFBK.US,D,20190222,000000,12.6275,12.6275,12.4882,12.508,5459.4702761084,0
+CFBK.US,D,20190225,000000,12.4981,12.513,12.4882,12.508,21274.147840142,0
+CFBK.US,D,20190226,000000,12.5578,12.5578,12.5578,12.5578,3915.9866861761,0
+CFBK.US,D,20190228,000000,12.5478,12.5478,12.5478,12.5478,489.3727267559,0
+CFBK.US,D,20190304,000000,12.7907,12.7907,12.5379,12.5379,793.84898180115,0
+CFBK.US,D,20190305,000000,12.8962,12.8962,12.8962,12.8962,1087.2716434289,0
+CFBK.US,D,20190306,000000,12.711,12.711,12.711,12.711,219.06212409196,0
+CFBK.US,D,20190307,000000,12.6534,12.6564,12.6534,12.6564,368.78807129243,0
+CFBK.US,D,20190308,000000,13.0186,13.2624,12.8703,12.8703,6750.7309616964,0
+CFBK.US,D,20190311,000000,12.8703,12.8703,12.8703,12.8703,303.47138291639,0
+CFBK.US,D,20190312,000000,12.6424,12.6454,12.6424,12.6454,3622.5640245483,0
+CFBK.US,D,20190313,000000,12.6454,12.6822,12.5478,12.5478,9375.4569622845,0
+CFBK.US,D,20190314,000000,12.6424,12.6424,12.5478,12.5478,3057.8258881277,0
+CFBK.US,D,20190315,000000,13.0584,13.0584,12.5478,12.6235,1746.4677599625,0
+CFBK.US,D,20190319,000000,12.6146,12.7409,12.5866,12.6464,4302.862455788,0
+CFBK.US,D,20190320,000000,12.8305,13.0674,12.8305,13.0674,11888.642156569,0
+CFBK.US,D,20190322,000000,12.8952,12.8952,12.3,12.3,449.17784160141,0
+CFBK.US,D,20190325,000000,12.919,12.919,12.919,12.919,152.74056358706,0
+CFBK.US,D,20190326,000000,12.2503,12.7071,12.2503,12.7071,528.56273978153,0
+CFBK.US,D,20190327,000000,12.5768,12.5768,12.5768,12.5768,257.24726498873,0
+CFBK.US,D,20190328,000000,12.4981,12.6722,12.4981,12.507,5237.3935356299,0
+CFBK.US,D,20190329,000000,12.6722,12.721,12.5956,12.5956,2514.1900664133,0
+CFBK.US,D,20190401,000000,12.6564,12.6564,12.5956,12.5956,280.35932395256,0
+CFBK.US,D,20190402,000000,12.6623,12.6623,12.6046,12.6235,1053.1059910476,0
+CFBK.US,D,20190403,000000,12.721,12.721,12.6235,12.6235,790.83436541457,0
+CFBK.US,D,20190404,000000,12.6344,12.6424,12.2354,12.6324,3831.5774273516,0
+CFBK.US,D,20190405,000000,12.6424,12.6424,12.2902,12.2902,17585.262255089,0
+CFBK.US,D,20190409,000000,12.529,12.529,12.529,12.529,253.22777647328,0
+CFBK.US,D,20190410,000000,12.3498,12.3498,12.3498,12.3498,302.46651078753,0
+CFBK.US,D,20190411,000000,12.4304,12.4304,12.4304,12.4304,257.24726498873,0
+CFBK.US,D,20190415,000000,12.6235,12.6235,12.3498,12.3498,4157.155997103,0
+CFBK.US,D,20190416,000000,12.3488,12.3498,12.32,12.326,3609.5006868731,0
+CFBK.US,D,20190417,000000,12.3,12.3,12.3,12.3,192.93544874155,0
+CFBK.US,D,20190418,000000,12.3,12.324,12.3,12.324,431.09014328189,0
+CFBK.US,D,20190422,000000,12.3,12.3,12.3,12.3,9388.5202999597,0
+CFBK.US,D,20190423,000000,12.2194,12.2194,12.2194,12.2194,1255.0852889489,0
+CFBK.US,D,20190424,000000,12.3797,12.4284,12.2802,12.2802,4348.0817015868,0
+CFBK.US,D,20190425,000000,12.2802,12.2802,12.2184,12.2712,16910.993056623,0
+CFBK.US,D,20190426,000000,12.2384,12.2384,12.2304,12.2304,2359.4397585685,0
+CFBK.US,D,20190429,000000,12.2802,12.2802,12.2802,12.2802,101854.8438536,0
+CFBK.US,D,20190430,000000,12.2832,12.3797,12.2802,12.3797,2235.8404867184,0
+CFBK.US,D,20190501,000000,12.2911,12.4056,12.2911,12.3986,1849.9695892353,0
+CFBK.US,D,20190502,000000,12.3498,12.4534,12.3498,12.4534,4950.0001067753,0
+CFBK.US,D,20190503,000000,12.528,12.528,12.3698,12.3936,5151.9794046766,0
+CFBK.US,D,20190506,000000,12.3986,12.4981,12.31,12.31,1492.2351113604,0
+CFBK.US,D,20190507,000000,12.3618,12.3797,12.33,12.33,1231.9732299851,0
+CFBK.US,D,20190508,000000,12.3826,12.3826,12.0652,12.2802,32102.649900762,0
+CFBK.US,D,20190509,000000,12.3797,12.518,12.2702,12.4534,12892.509413302,0
+CFBK.US,D,20190510,000000,12.33,12.3797,12.3,12.3797,5404.202309021,0
+CFBK.US,D,20190513,000000,12.3398,12.508,12.3398,12.4882,1717.3264682255,0
+CFBK.US,D,20190515,000000,12.3498,12.3498,12.3498,12.3498,320.55420910705,0
+CFBK.US,D,20190517,000000,12.4046,12.4583,12.4046,12.4583,2898.0512196386,0
+CFBK.US,D,20190521,000000,12.3986,12.4374,12.3986,12.4364,6426.1572640739,0
+CFBK.US,D,20190522,000000,12.3996,12.3996,12.3986,12.3986,6985.8710398501,0
+CFBK.US,D,20190524,000000,12.2334,12.2334,12.2006,12.2006,453.19733011686,0
+CFBK.US,D,20190528,000000,12.2414,12.2484,12.2414,12.2484,1325.4263379693,0
+CFBK.US,D,20190529,000000,12.2324,12.2324,12.2304,12.2304,680.29843123972,0
+CFBK.US,D,20190531,000000,12.2404,12.2424,12.1906,12.1906,5139.9209391302,0
+CFBK.US,D,20190603,000000,12.1776,12.4185,12.1776,12.4185,10519.00144493,0
+CFBK.US,D,20190604,000000,12.2802,12.2911,12.1906,12.1906,7731.4861594659,0
+CFBK.US,D,20190605,000000,12.2095,12.2125,12.1986,12.1986,624.02559202344,0
+CFBK.US,D,20190606,000000,12.1408,12.1408,11.69,12.0852,7692.2961464403,0
+CFBK.US,D,20190607,000000,12.0652,12.0852,12.0552,12.0852,1152.588331805,0
+CFBK.US,D,20190610,000000,11.908,12.1678,11.908,12.1458,6195.0366744356,0
+CFBK.US,D,20190611,000000,12.0552,12.1608,12.0453,12.0852,1309.3483839075,0
+CFBK.US,D,20190612,000000,12.1329,12.1329,12.0453,12.0652,4711.8454122349,0
+CFBK.US,D,20190614,000000,12.2702,12.2702,12.1508,12.2105,2874.9391606748,0
+CFBK.US,D,20190617,000000,12.3797,12.3797,12.0652,12.0652,5453.4410433353,0
+CFBK.US,D,20190618,000000,12.0552,12.33,11.6532,11.7996,32320.707152725,0
+CFBK.US,D,20190619,000000,11.908,11.9418,11.7996,11.8742,14044.092872978,0
+CFBK.US,D,20190620,000000,11.8532,11.913,11.8025,11.888,3024.6651078753,0
+CFBK.US,D,20190621,000000,11.8772,11.898,11.7996,11.7996,9885.9320037465,0
+CFBK.US,D,20190624,000000,11.7896,11.918,11.7896,11.8452,8605.724911576,0
+CFBK.US,D,20190625,000000,11.7298,11.7298,11.7298,11.7298,789.8294932857,0
+CFBK.US,D,20190626,000000,11.7796,11.9876,11.6612,11.6612,15587.576462911,0
+CFBK.US,D,20190627,000000,11.6712,11.7,11.6612,11.6612,1286.2363249436,0
+CFBK.US,D,20190628,000000,11.69,11.8394,11.681,11.8294,19881.395069539,0
+CFBK.US,D,20190701,000000,11.7896,11.8532,11.7498,11.7597,9514.1293160675,0
+CFBK.US,D,20190702,000000,11.7896,11.7896,11.7896,11.7896,1925.3349989,0
+CFBK.US,D,20190705,000000,11.7676,11.8443,11.7676,11.8443,3886.8453944391,0
+CFBK.US,D,20190710,000000,11.894,11.9468,11.7498,11.888,7978.684703166,0
+CFBK.US,D,20190711,000000,11.9269,11.9269,11.888,11.888,292.41778949891,0
+CFBK.US,D,20190712,000000,12.0154,12.0154,11.7498,11.7498,1022.9598271817,0
+CFBK.US,D,20190716,000000,11.7468,11.8792,11.7398,11.8792,2372.5030962437,0
+CFBK.US,D,20190717,000000,11.8394,11.887,11.8394,11.887,2313.2156406408,0
+CFBK.US,D,20190718,000000,11.9568,11.9766,11.8692,11.9568,29304.08102188,0
+CFBK.US,D,20190723,000000,11.8762,11.8762,11.7896,11.7896,10715.956382187,0
+CFBK.US,D,20190726,000000,11.7508,11.9368,11.7508,11.8394,9986.4192166327,0
+CFBK.US,D,20190729,000000,11.7896,12.0354,11.7896,11.7896,5252.4666175628,0
+CFBK.US,D,20190730,000000,11.8094,12.0354,11.7896,11.9368,12369.975906294,0
+CFBK.US,D,20190731,000000,11.908,12.4284,11.908,11.9856,8089.2206373409,0
+CFBK.US,D,20190801,000000,12.2692,12.2692,11.9368,11.9368,1468.1181802677,0
+CFBK.US,D,20190802,000000,12.0154,12.127,12.0154,12.127,893.33132255851,0
+CFBK.US,D,20190805,000000,12.094,12.094,11.7996,11.7996,51839.343383744,0
+CFBK.US,D,20190806,000000,11.7896,11.922,11.7896,11.8492,56752.163221752,0
+CFBK.US,D,20190807,000000,11.7597,11.9766,11.7498,11.9766,8973.5081107396,0
+CFBK.US,D,20190808,000000,12.2802,12.2802,11.8094,11.8094,1713.3069797101,0
+CFBK.US,D,20190809,000000,11.8094,11.9568,11.7896,11.918,6651.248620939,0
+CFBK.US,D,20190812,000000,12.0552,12.1329,11.9568,11.9568,6482.4301032902,0
+CFBK.US,D,20190813,000000,11.9667,12.0354,11.9368,11.9986,4354.11093436,0
+CFBK.US,D,20190814,000000,11.9766,12.0384,11.7,11.7906,14791.717736852,0
+CFBK.US,D,20190815,000000,11.8394,11.8394,11.7896,11.7896,1784.6529008593,0
+CFBK.US,D,20190816,000000,11.7896,11.7896,11.7896,11.7896,1037.0280369858,0
+CFBK.US,D,20190820,000000,11.9667,11.9667,11.9667,11.9667,989.79904692929,0
+CFBK.US,D,20190821,000000,11.8492,11.888,11.7896,11.7896,63582.279081628,0
+CFBK.US,D,20190822,000000,11.7796,11.7796,11.71,11.71,1967.5396283122,0
+CFBK.US,D,20190823,000000,11.8134,11.8134,11.715,11.7896,11849.452143543,0
+CFBK.US,D,20190826,000000,11.7298,11.8492,11.698,11.698,421.04142199327,0
+CFBK.US,D,20190827,000000,11.6512,11.7,11.6512,11.6512,4562.1194650345,0
+CFBK.US,D,20190828,000000,11.6024,11.6402,11.6024,11.6024,5291.6566305884,0
+CFBK.US,D,20190829,000000,11.5606,11.6512,11.5606,11.6512,2975.426373561,0
+CFBK.US,D,20190903,000000,11.8841,11.8841,11.4662,11.51,9705.0550205513,0
+CFBK.US,D,20190904,000000,11.69,11.898,11.503,11.898,2632.764977619,0
+CFBK.US,D,20190905,000000,11.491,11.7746,11.481,11.7746,8274.1171090515,0
+CFBK.US,D,20190906,000000,11.6412,11.7896,11.6412,11.7896,1540.4689735458,0
+CFBK.US,D,20190909,000000,11.7896,11.909,11.5586,11.5586,898.35568320282,0
+CFBK.US,D,20190910,000000,11.485,11.8194,11.485,11.7896,4242.5701280563,0
+CFBK.US,D,20190911,000000,11.5926,11.9269,11.5926,11.9269,19285.505897124,0
+CFBK.US,D,20190912,000000,11.908,11.9667,11.7946,11.9667,13535.627575774,0
+CFBK.US,D,20190913,000000,11.8792,11.9468,11.8792,11.9468,14115.438794128,0
+CFBK.US,D,20190916,000000,11.7896,11.7896,11.7896,11.7896,132.64312100981,0
+CFBK.US,D,20190917,000000,11.9856,11.9856,11.4652,11.9667,799.87821457433,0
+CFBK.US,D,20190918,000000,11.5448,11.7896,11.5448,11.6314,24961.023680938,0
+CFBK.US,D,20190919,000000,11.6314,12.0055,11.6314,11.888,8883.069619142,0
+CFBK.US,D,20190920,000000,11.908,12.2802,11.908,12.2802,7976.6749589083,0
+CFBK.US,D,20190923,000000,12.1707,12.1707,12.1,12.1329,557.70403151853,0
+CFBK.US,D,20190924,000000,12.109,12.1806,12.0852,12.1508,4971.1024214814,0
+CFBK.US,D,20190925,000000,12.2164,12.2503,12.0852,12.0852,2150.4263557651,0
+CFBK.US,D,20190927,000000,12.1598,12.2732,12.0852,12.2006,17512.911461811,0
+CFBK.US,D,20190930,000000,12.2304,12.2404,12.2304,12.2304,1538.4592292881,0
+CFBK.US,D,20191001,000000,12.2802,12.2802,12.117,12.2404,2192.6309851774,0
+CFBK.US,D,20191002,000000,12.104,12.2702,12.0852,12.0852,2138.3678902188,0
+CFBK.US,D,20191003,000000,12.2503,12.2503,12.0852,12.1707,3404.5067725852,0
+CFBK.US,D,20191007,000000,12.1558,12.1558,12.0852,12.0852,870.21926359468,0
+CFBK.US,D,20191008,000000,12.1727,12.1737,12.1727,12.1737,2642.8136989076,0
+CFBK.US,D,20191009,000000,12.0852,12.0852,12.0852,12.0852,5438.3679614023,0
+CFBK.US,D,20191010,000000,12.2304,12.2404,11.5538,11.9368,61529.325322362,0
+CFBK.US,D,20191011,000000,11.906,11.9856,11.8394,11.8394,7351.644494756,0
+CFBK.US,D,20191014,000000,11.898,11.9368,11.898,11.9368,963.67237157887,0
+CFBK.US,D,20191015,000000,11.9239,11.9667,11.7896,11.9398,11914.76883192,0
+CFBK.US,D,20191016,000000,11.7,11.9568,11.7,11.9568,5504.6895219072,0
+CFBK.US,D,20191017,000000,12.0354,12.33,11.9806,12.33,13649.178126335,0
+CFBK.US,D,20191021,000000,12.2802,12.8206,12.2802,12.7708,15796.589865714,0
+CFBK.US,D,20191022,000000,12.7608,12.7708,12.735,12.735,5619.2449445975,0
+CFBK.US,D,20191023,000000,12.7608,12.7608,12.4991,12.721,23276.857992965,0
+CFBK.US,D,20191024,000000,12.7538,12.8216,12.6812,12.8216,7310.4447374726,0
+CFBK.US,D,20191028,000000,12.8206,12.938,12.8206,12.919,1208.8611710212,0
+CFBK.US,D,20191029,000000,12.919,12.9688,12.528,12.8106,20026.096656096,0
+CFBK.US,D,20191030,000000,12.7708,13.0186,12.7708,13.0186,5527.8015808711,0
+CFBK.US,D,20191031,000000,13.0186,13.349,13.0186,13.0674,9262.9112838519,0
+CFBK.US,D,20191101,000000,12.9688,13.0773,12.8006,13.0773,1073.2034336248,0
+CFBK.US,D,20191104,000000,13.4186,13.4694,13.3738,13.3738,438.12424818393,0
+CFBK.US,D,20191105,000000,13.4594,13.4594,13.349,13.349,997.83802396018,0
+CFBK.US,D,20191107,000000,13.351,13.351,13.0305,13.1629,1413.8550853091,0
+CFBK.US,D,20191108,000000,13.3758,13.3758,13.2524,13.2524,1071.1936893671,0
+CFBK.US,D,20191111,000000,13.3908,13.4465,13.3908,13.4465,421.04142199327,0
+CFBK.US,D,20191114,000000,13.3708,13.3708,13.3708,13.3708,229.11084538059,0
+CFBK.US,D,20191115,000000,13.4007,13.4007,13.147,13.2644,2401.6443879807,0
+CFBK.US,D,20191118,000000,13.1072,13.3609,13.1072,13.341,3241.7174877095,0
+CFBK.US,D,20191120,000000,13.1072,13.4007,13.0484,13.0484,7340.5909013385,0
+CFBK.US,D,20191121,000000,13.351,13.351,13.351,13.351,611.96712647709,0
+CFBK.US,D,20191122,000000,13.4007,13.4594,13.2355,13.4594,18375.091748374,0
+CFBK.US,D,20191125,000000,13.331,13.5092,13.331,13.5092,5748.8734492208,0
+CFBK.US,D,20191126,000000,13.5092,13.5092,13.5092,13.5092,1118.4226794236,0
+CFBK.US,D,20191127,000000,13.7152,13.7152,13.4495,13.5978,3387.4239463945,0
+CFBK.US,D,20191129,000000,13.6694,13.6694,13.6664,13.6664,498.41657591566,0
+CFBK.US,D,20191202,000000,13.7351,13.7351,13.5152,13.6067,29660.810627626,0
+CFBK.US,D,20191203,000000,13.5092,13.6067,13.5092,13.6067,3428.6237036779,0
+CFBK.US,D,20191204,000000,13.6067,13.6067,13.5092,13.5092,1417.8745738246,0
+CFBK.US,D,20191205,000000,13.5092,13.6067,13.5092,13.5181,1958.4957791525,0
+CFBK.US,D,20191206,000000,13.6067,13.6863,13.5092,13.5092,1177.7101350265,0
+CFBK.US,D,20191209,000000,13.5092,13.6067,13.5092,13.5978,2269.0012669709,0
+CFBK.US,D,20191211,000000,13.539,13.539,13.0285,13.4793,4904.7808609765,0
+CFBK.US,D,20191212,000000,13.4893,13.538,13.4793,13.5281,2522.2290434442,0
+CFBK.US,D,20191213,000000,13.5092,13.5281,13.4923,13.4923,2477.0097976454,0
+CFBK.US,D,20191216,000000,13.5878,13.5878,13.4594,13.4594,2409.6833650116,0
+CFBK.US,D,20191217,000000,13.5092,13.5092,13.4594,13.5092,5941.8088979623,0
+CFBK.US,D,20191218,000000,13.4594,13.5978,13.4594,13.558,5891.5652915192,0
+CFBK.US,D,20191219,000000,13.558,13.6714,13.5092,13.5092,15273.051486577,0
+CFBK.US,D,20191220,000000,13.5281,13.548,13.4594,13.4594,2328.2887225738,0
+CFBK.US,D,20191223,000000,13.4594,13.5878,13.3042,13.5878,20175.822603295,0
+CFBK.US,D,20191224,000000,13.5599,13.755,13.5599,13.745,17736.997946547,0
+CFBK.US,D,20191226,000000,13.745,13.755,13.6784,13.745,6378.9282740174,0
+CFBK.US,D,20191227,000000,13.7351,13.8207,13.7351,13.8167,2096.1632608066,0
+CFBK.US,D,20191230,000000,13.745,13.8446,13.745,13.755,3193.4836255241,0
+CFBK.US,D,20191231,000000,13.9202,13.9202,13.7052,13.7052,1253.0755446912,0
+CFBK.US,D,20200103,000000,13.6664,13.6664,13.6664,13.6664,305.48112717411,0
+CFBK.US,D,20200106,000000,13.755,13.8047,13.6764,13.8047,1530.4202522572,0
+CFBK.US,D,20200107,000000,13.8963,13.8963,13.8525,13.8525,1483.1912622006,0
+CFBK.US,D,20200109,000000,13.8525,13.8525,13.7968,13.8157,944.57980113049,0
+CFBK.US,D,20200110,000000,13.755,13.8714,13.755,13.8147,2134.3484017034,0
+CFBK.US,D,20200113,000000,13.7948,13.8475,13.7948,13.8047,3003.5627931692,0
+CFBK.US,D,20200114,000000,13.8883,13.8913,13.8883,13.8903,646.13277885841,0
+CFBK.US,D,20200116,000000,13.7689,13.7689,13.7689,13.7689,372.80755980788,0
+CFBK.US,D,20200117,000000,13.8127,13.8127,13.747,13.747,2252.9233129091,0
+CFBK.US,D,20200121,000000,13.6714,13.8147,13.6714,13.8147,988.79417480042,0
+CFBK.US,D,20200122,000000,13.9013,13.9401,13.9013,13.9401,936.54082409959,0
+CFBK.US,D,20200127,000000,13.9351,13.95,13.6664,13.6664,1493.2399834893,0
+CFBK.US,D,20200128,000000,13.6664,13.6664,13.6664,13.6664,365.77345490585,0
+CFBK.US,D,20200129,000000,13.76,13.76,13.76,13.76,356.72960574609,0
+CFBK.US,D,20200130,000000,13.7888,13.7888,13.7888,13.7888,456.21194650345,0
+CFBK.US,D,20200131,000000,13.6983,13.8525,13.6983,13.8525,671.25458207996,0
+CFBK.US,D,20200203,000000,13.7818,13.9242,13.755,13.755,2469.9756927433,0
+CFBK.US,D,20200204,000000,13.8794,14.0784,13.8794,14.0187,7831.9733723521,0
+CFBK.US,D,20200205,000000,13.9988,14.2456,13.9739,14.2018,6286.480038162,0
+CFBK.US,D,20200206,000000,14.2366,14.4904,14.2267,14.3391,14954.507021728,0
+CFBK.US,D,20200207,000000,14.3481,14.4705,14.3342,14.4705,582.82583474009,0
+CFBK.US,D,20200211,000000,14.3949,14.6277,14.3949,14.6277,6292.5092709352,0
+CFBK.US,D,20200214,000000,14.7093,14.7093,14.7093,14.7093,232.12546176717,0
+CFBK.US,D,20200218,000000,14.6377,14.7173,14.5889,14.5929,3703.9586669861,0
+CFBK.US,D,20200219,000000,14.6755,14.7372,14.5889,14.6506,2522.2290434442,0
+CFBK.US,D,20200220,000000,14.5889,14.7372,14.5889,14.6994,966.68698796545,0
+CFBK.US,D,20200221,000000,14.7372,14.7372,14.5889,14.5889,15124.330411505,0
+CFBK.US,D,20200224,000000,14.5889,14.6616,13.8814,14.4406,34359.592702186,0
+CFBK.US,D,20200225,000000,14.1152,14.2167,14.0585,14.0585,1514.3422981954,0
+CFBK.US,D,20200226,000000,14.0585,14.1929,14.0585,14.0685,1134.5006334854,0
+CFBK.US,D,20200227,000000,14.0784,14.1003,14.0087,14.0585,1914.2814054825,0
+CFBK.US,D,20200228,000000,14.2068,14.2068,13.7351,13.7351,6458.3131721975,0
+CFBK.US,D,20200302,000000,13.7649,13.7649,13.3211,13.3708,4095.8587972424,0
+CFBK.US,D,20200303,000000,13.5012,13.558,13.2813,13.2813,2478.0146697742,0
+CFBK.US,D,20200304,000000,13.2942,14.4854,13.2813,14.4854,2701.0962823816,0
+CFBK.US,D,20200305,000000,13.9988,13.9988,13.2714,13.2714,808.92206373409,0
+CFBK.US,D,20200306,000000,13.2714,13.2773,12.7708,12.7708,6176.9489761161,0
+CFBK.US,D,20200309,000000,12.7708,12.7708,11.288,11.298,8091.2303815986,0
+CFBK.US,D,20200310,000000,12.0414,12.0414,11.4652,11.4652,6217.1438612705,0
+CFBK.US,D,20200311,000000,11.0602,11.0602,11.0602,11.0602,766.71743432187,0
+CFBK.US,D,20200312,000000,11.2104,11.4592,11.2004,11.2004,5265.529955238,0
+CFBK.US,D,20200313,000000,11.3178,11.3746,11.1198,11.2442,3642.6614671255,0
+CFBK.US,D,20200316,000000,10.8064,11.3915,10.5366,10.7576,11112.880873088,0
+CFBK.US,D,20200317,000000,11.102,11.308,10.3158,10.3356,15693.088036441,0
+CFBK.US,D,20200318,000000,10.4222,10.4222,10.1296,10.1296,4682.7041204979,0
+CFBK.US,D,20200319,000000,10.0302,10.0302,8.2918,9.33303,10241.656737364,0
+CFBK.US,D,20200320,000000,9.45991,10.5516,9.45991,10.5416,9477.9539194284,0
+CFBK.US,D,20200323,000000,9.33313,10.267,9.33313,10.267,2542.3264860214,0
+CFBK.US,D,20200324,000000,9.84603,10.0202,9.84603,10.0202,525.54812339494,0
+CFBK.US,D,20200325,000000,10.2072,10.262,10.1585,10.262,2842.7832525512,0
+CFBK.US,D,20200326,000000,10.3158,10.8064,10.3158,10.8064,3497.9598805694,0
+CFBK.US,D,20200327,000000,9.90275,9.95748,9.84603,9.86593,5262.5153388514,0
+CFBK.US,D,20200330,000000,9.73955,9.74651,9.73955,9.74651,845.09746037313,0
+CFBK.US,D,20200331,000000,9.86394,10.3356,9.86394,10.3356,1354.5676297063,0
+CFBK.US,D,20200401,000000,9.82613,9.87389,9.82613,9.82613,2891.0171147366,0
+CFBK.US,D,20200402,000000,9.58529,9.79627,9.49971,9.49971,3062.850248772,0
+CFBK.US,D,20200403,000000,9.65695,9.82613,9.65695,9.72661,4178.2583118091,0
+CFBK.US,D,20200406,000000,9.55843,9.72661,9.50967,9.50967,7491.3217206678,0
+CFBK.US,D,20200407,000000,9.71666,9.72661,9.35293,9.52857,5632.3082822727,0
+CFBK.US,D,20200408,000000,9.47981,9.57833,9.47981,9.57833,4370.1888884218,0
+CFBK.US,D,20200409,000000,9.6669,10.0759,9.6669,10.0102,12101.675047887,0
+CFBK.US,D,20200413,000000,9.74651,10.5676,9.67685,9.90275,66277.346131236,0
+CFBK.US,D,20200414,000000,10.1874,10.1874,9.75647,9.94654,43026.614813622,0
+CFBK.US,D,20200415,000000,10.065,10.065,9.62809,10.05,23285.901842124,0
+CFBK.US,D,20200416,000000,10.2072,10.267,9.97142,9.97142,3698.9343063418,0
+CFBK.US,D,20200417,000000,10.1068,10.1068,9.92266,9.92266,806.91231947636,0
+CFBK.US,D,20200420,000000,10.07,10.07,10.07,10.07,1538.4592292881,0
+CFBK.US,D,20200421,000000,9.87389,10.0202,9.87389,10.0202,6061.3886812969,0
+CFBK.US,D,20200424,000000,10.07,10.072,10.07,10.07,828.01463418247,0
+CFBK.US,D,20200427,000000,10.07,10.2172,9.89778,9.89778,9117.2048251669,0
+CFBK.US,D,20200428,000000,10.2968,10.4342,10.2868,10.4342,1039.0377812435,0
+CFBK.US,D,20200429,000000,10.8064,11.5288,10.7765,11.5149,956.63826667683,0
+CFBK.US,D,20200430,000000,11.3576,11.7896,11.3128,11.6124,14483.221993291,0
+CFBK.US,D,20200501,000000,11.3478,11.4402,11.2204,11.2392,12416.200024221,0
+CFBK.US,D,20200504,000000,11.289,11.289,10.9546,11.092,2349.3910372799,0
+CFBK.US,D,20200505,000000,10.7366,10.896,10.7366,10.896,628.04508053889,0
+CFBK.US,D,20200506,000000,10.8163,10.8163,10.8163,10.8163,264.28136989076,0
+CFBK.US,D,20200507,000000,10.8074,11.7,10.0799,10.2382,15974.452232523,0
+CFBK.US,D,20200511,000000,10.1197,11.0044,10.1197,10.257,5098.7211818469,0
+CFBK.US,D,20200512,000000,10.5616,10.5814,10.2868,10.3158,5143.9404276457,0
+CFBK.US,D,20200513,000000,10.1197,10.1197,9.48977,9.48977,7093.3923576384,0
+CFBK.US,D,20200514,000000,10.1098,10.1098,9.82613,9.90375,3483.8916707653,0
+CFBK.US,D,20200515,000000,9.80125,9.80125,9.68681,9.68681,461.23630714776,0
+CFBK.US,D,20200518,000000,10.07,10.07,9.94654,9.94654,731.5469098117,0
+CFBK.US,D,20200519,000000,9.82513,9.95152,9.81617,9.92266,108868.85131306,0
+CFBK.US,D,20200520,000000,10.3556,10.3556,10.07,10.07,3142.2351469522,0
+CFBK.US,D,20200521,000000,10.3158,10.7486,10.3158,10.3655,1107.3690860062,0
+CFBK.US,D,20200522,000000,10.4242,10.4242,10.1674,10.3158,1842.9354843333,0
+CFBK.US,D,20200526,000000,10.4918,10.4968,10.3744,10.3744,8167.6006633921,0
+CFBK.US,D,20200527,000000,10.3158,10.7576,10.3158,10.3158,10710.932021543,0
+CFBK.US,D,20200528,000000,10.3257,10.5018,10.07,10.4142,24993.179589061,0
+CFBK.US,D,20200601,000000,10.3267,10.4918,10.2172,10.2172,21428.898147987,0
+CFBK.US,D,20200602,000000,10.4432,10.5218,10.4432,10.5218,680.29843123972,0
+CFBK.US,D,20200604,000000,10.5118,10.7765,10.5118,10.7486,5524.7869644845,0
+CFBK.US,D,20200605,000000,10.8064,10.8064,10.6392,10.8064,20639.068654702,0
+CFBK.US,D,20200608,000000,10.8064,11.0422,10.7386,10.8064,14290.286544549,0
+CFBK.US,D,20200609,000000,10.7964,11.0213,10.7964,10.9048,7897.2900607282,0
+CFBK.US,D,20200610,000000,10.8302,10.9208,10.8064,10.8064,2284.0743489038,0
+CFBK.US,D,20200611,000000,10.659,10.659,9.84105,9.84603,9985.4143445039,0
+CFBK.US,D,20200612,000000,9.88285,9.88285,9.57833,9.67685,4615.3776878642,0
+CFBK.US,D,20200615,000000,9.82613,9.92266,9.82613,9.9127,2139.3727623477,0
+CFBK.US,D,20200616,000000,10.0202,10.071,9.54847,9.54847,12045.402208672,0
+CFBK.US,D,20200617,000000,9.73656,10.4282,9.72661,10.3356,36036.724285257,0
+CFBK.US,D,20200618,000000,10.5914,10.5914,9.44041,10.453,9011.6932516364,0
+CFBK.US,D,20200619,000000,10.482,10.482,9.92266,10.2868,6378.9282740174,0
+CFBK.US,D,20200622,000000,10.267,10.267,9.82613,10.1674,10372.290114116,0
+CFBK.US,D,20200623,000000,10.07,10.269,9.59823,9.67685,8105.2985914027,0
+CFBK.US,D,20200624,000000,9.87887,9.87887,9.1119,9.30387,5521.7723480979,0
+CFBK.US,D,20200625,000000,9.50669,9.78533,9.50569,9.72661,17815.377972599,0
+CFBK.US,D,20200626,000000,9.51962,9.51962,8.39013,9.47981,7116.5044166022,0
+CFBK.US,D,20200629,000000,9.64699,10.2272,9.64699,9.85499,4999.2388410895,0
+CFBK.US,D,20200630,000000,9.99035,10.3068,9.99035,10.247,6057.3691927815,0
+CFBK.US,D,20200701,000000,9.70671,10.3068,9.70671,10.3068,831.02925056905,0
+CFBK.US,D,20200706,000000,10.257,10.257,9.93957,10.1147,3204.5372189416,0
+CFBK.US,D,20200707,000000,9.94654,10.0998,9.92266,10.0998,3372.3508644616,0
+CFBK.US,D,20200708,000000,9.99035,9.99035,9.84603,9.98636,378.83679258106,0
+CFBK.US,D,20200710,000000,10.0202,10.0202,9.84105,9.84105,765.71256219301,0
+CFBK.US,D,20200713,000000,9.80622,9.90673,9.80622,9.82613,17080.8164464,0
+CFBK.US,D,20200714,000000,9.82613,9.82613,9.82613,9.82613,400.94397941603,0
+CFBK.US,D,20200715,000000,9.82613,9.84105,9.82115,9.84105,2538.306997506,0
+CFBK.US,D,20200717,000000,9.92266,9.92464,9.92266,9.92464,637.08892969865,0
+CFBK.US,D,20200720,000000,10.0858,10.257,10.05,10.257,1536.4494850303,0
+CFBK.US,D,20200721,000000,10.1426,10.1426,10.0401,10.05,969.70160435204,0
+CFBK.US,D,20200722,000000,10.0401,10.257,10.0401,10.1824,3438.6724249665,0
+CFBK.US,D,20200723,000000,10.0401,10.0401,10.0401,10.0401,473.29477269411,0
+CFBK.US,D,20200727,000000,9.95152,9.95152,9.95152,9.95152,170.82826190658,0
+CFBK.US,D,20200728,000000,10.3158,10.8064,10.3158,10.5646,3217.6005566168,0
+CFBK.US,D,20200729,000000,11.288,11.288,10.7168,10.7168,4625.4264091528,0
+CFBK.US,D,20200730,000000,10.684,10.8064,10.5616,10.5616,1409.8355967937,0
+CFBK.US,D,20200731,000000,10.5616,10.9248,10.3744,10.4432,6669.3363192585,0
+CFBK.US,D,20200806,000000,10.9426,10.9426,10.5616,10.8064,1351.5530133197,0
+CFBK.US,D,20200807,000000,10.7864,10.8064,10.7108,10.7964,6023.2035404001,0
+CFBK.US,D,20200810,000000,10.7964,11.1806,10.5218,11.1806,20742.570483974,0
+CFBK.US,D,20200811,000000,11.102,11.7896,11.0382,11.7896,11179.202433592,0
+CFBK.US,D,20200813,000000,11.4452,11.681,11.4392,11.6412,4820.3716021521,0
+CFBK.US,D,20200814,000000,11.6124,11.7896,11.6124,11.7696,3152.2838682408,0
+CFBK.US,D,20200817,000000,11.681,11.681,11.1268,11.1756,1487.2107507161,0
+CFBK.US,D,20200819,000000,11.298,11.495,10.9446,11.1506,10605.420448012,0
+CFBK.US,D,20200820,000000,11.2292,11.2292,11.2292,11.2292,445.15835308596,0
+CFBK.US,D,20200821,000000,11.298,11.298,11.1706,11.1706,1963.5201397968,0
+CFBK.US,D,20200824,000000,10.866,11.2392,10.866,11.1964,1507.3081932933,0
+CFBK.US,D,20200825,000000,10.5715,10.9796,10.5218,10.659,4224.4824297368,0
+CFBK.US,D,20200826,000000,10.7676,10.895,10.7666,10.7666,1717.3264682255,0
+CFBK.US,D,20200827,000000,10.8462,10.8562,10.8462,10.8562,1146.5590990318,0
+CFBK.US,D,20200828,000000,11.3954,11.3954,11.2492,11.2492,2042.9050379769,0
+CFBK.US,D,20200831,000000,11.2492,11.6134,10.8064,10.8064,3882.8259059236,0
+CFBK.US,D,20200901,000000,10.9148,11.3178,10.9148,11.3178,4276.7357804376,0
+CFBK.US,D,20200902,000000,10.875,11.5926,10.8262,10.9048,5987.0281437611,0
+CFBK.US,D,20200903,000000,11.0134,11.1914,11.0134,11.0223,1303.3191511343,0
+CFBK.US,D,20200908,000000,10.8064,10.8064,10.8064,10.8064,1141.5347383875,0
+CFBK.US,D,20200909,000000,11.102,11.102,10.8064,10.8064,1978.5932217297,0
+CFBK.US,D,20200910,000000,10.9148,10.9994,10.6212,10.659,6784.8966140777,0
+CFBK.US,D,20200911,000000,10.7964,11.0472,10.7088,10.8064,4285.7796295974,0
+CFBK.US,D,20200914,000000,10.9546,10.9706,10.9148,10.9546,1270.1583708818,0
+CFBK.US,D,20200915,000000,11.0622,11.102,11.0622,11.102,5675.5177838138,0
+CFBK.US,D,20200916,000000,11.2204,11.2204,11.2104,11.2104,1344.5189084176,0
+CFBK.US,D,20200917,000000,11.307,11.307,11.1118,11.1118,1047.0767582744,0
+CFBK.US,D,20200918,000000,11.485,11.6412,11.1118,11.6412,8097.2596143718,0
+CFBK.US,D,20200921,000000,11.6314,11.6314,11.1506,11.1606,5867.4483604265,0
+CFBK.US,D,20200922,000000,11.3248,11.3826,11.1706,11.1706,3969.2449090058,0
+CFBK.US,D,20200923,000000,11.3428,11.3428,11.298,11.3428,1103.3495974907,0
+CFBK.US,D,20200924,000000,11.4552,11.6762,11.4552,11.475,5258.495850336,0
+CFBK.US,D,20200925,000000,11.5538,11.5916,11.3178,11.5916,2378.5323290169,0
+CFBK.US,D,20200928,000000,11.71,11.8602,11.71,11.7796,6024.208412529,0
+CFBK.US,D,20200929,000000,11.7896,11.8194,11.7498,11.7498,2198.6602179505,0
+CFBK.US,D,20200930,000000,11.8692,11.888,11.8692,11.8692,1561.5712882519,0
+CFBK.US,D,20201001,000000,11.888,11.888,11.485,11.8692,1063.1547123362,0
+CFBK.US,D,20201002,000000,11.715,11.8394,11.5926,11.8194,968.69673222318,0
+CFBK.US,D,20201005,000000,11.888,11.888,11.888,11.888,1693.2095371328,0
+CFBK.US,D,20201006,000000,12.0055,12.2822,11.717,12.0453,38669.489262876,0
+CFBK.US,D,20201007,000000,12.0154,12.2304,12.0055,12.1408,3321.1023858896,0
+CFBK.US,D,20201008,000000,12.2602,12.3349,12.0354,12.2802,5181.1206964136,0
+CFBK.US,D,20201009,000000,12.1697,12.1697,12.1697,12.1697,359.74422213267,0
+CFBK.US,D,20201012,000000,12.3,12.32,12.3,12.32,345.6760123286,0
+CFBK.US,D,20201013,000000,12.3797,12.3797,12.0354,12.1558,4208.404475675,0
+CFBK.US,D,20201014,000000,12.1806,12.2802,12.094,12.2802,4489.7686717564,0
+CFBK.US,D,20201015,000000,12.3458,12.3458,12.3458,12.3458,429.08039902417,0
+CFBK.US,D,20201016,000000,12.5528,12.6146,12.4682,12.6146,5829.2632195297,0
+CFBK.US,D,20201019,000000,12.6653,13.146,12.6235,13.146,4404.3545408031,0
+CFBK.US,D,20201020,000000,13.126,13.126,12.6922,12.6922,1201.8270661192,0
+CFBK.US,D,20201021,000000,12.6324,13.2524,12.6324,12.7509,1835.9013794313,0
+CFBK.US,D,20201022,000000,12.929,12.929,12.929,12.929,515.49940210632,0
+CFBK.US,D,20201023,000000,13.0186,13.4564,13.0186,13.2226,2968.392268659,0
+CFBK.US,D,20201026,000000,13.558,13.5778,13.3609,13.5679,13805.938178438,0
+CFBK.US,D,20201027,000000,13.5181,13.6863,13.3211,13.3211,8260.0488992474,0
+CFBK.US,D,20201028,000000,13.2126,13.755,13.2126,13.3808,8422.8381841231,0
+CFBK.US,D,20201029,000000,13.3808,13.7052,13.2714,13.3112,4295.828350886,0
+CFBK.US,D,20201030,000000,13.331,13.4097,13.3112,13.3112,4629.4458976682,0
+CFBK.US,D,20201102,000000,13.4296,13.7251,13.3808,13.3908,4405.359412932,0
+CFBK.US,D,20201103,000000,13.6166,13.9958,13.6166,13.7749,2174.5432868578,0
+CFBK.US,D,20201104,000000,13.5878,13.9849,13.538,13.538,16296.011313759,0
+CFBK.US,D,20201105,000000,13.5181,14.0983,13.4942,14.0983,4951.0049789042,0
+CFBK.US,D,20201106,000000,13.7291,13.7978,13.7291,13.7978,1030.9988042126,0
+CFBK.US,D,20201109,000000,13.6863,14.2177,13.6137,14.0396,4590.2558846426,0
+CFBK.US,D,20201110,000000,14.1779,14.4038,13.953,14.1779,10025.609229659,0
+CFBK.US,D,20201111,000000,14.1779,14.1779,13.9102,13.9351,6693.4532503512,0
+CFBK.US,D,20201112,000000,13.9859,14.5213,13.95,14.4048,5318.7881780677,0
+CFBK.US,D,20201113,000000,14.2764,14.7691,14.2764,14.5909,6416.1085427853,0
+CFBK.US,D,20201116,000000,14.6795,15.0537,14.576,14.6596,9877.8930267156,0
+CFBK.US,D,20201117,000000,14.7691,14.9074,14.5461,14.9074,3477.8624379921,0
+CFBK.US,D,20201118,000000,14.9949,14.9949,14.7292,14.9263,1341.5042920311,0
+CFBK.US,D,20201119,000000,14.7879,14.7879,14.5411,14.5411,7845.0367100273,0
+CFBK.US,D,20201120,000000,14.5013,14.5013,14.5013,14.5013,342.66139594202,0
+CFBK.US,D,20201123,000000,14.5213,14.5213,14.5213,14.5213,201.97929790131,0
+CFBK.US,D,20201124,000000,14.6098,14.6397,13.8615,13.9013,24574.147911326,0
+CFBK.US,D,20201125,000000,14.0296,14.7093,14.0296,14.2555,2606.6383022686,0
+CFBK.US,D,20201127,000000,14.3431,14.4217,14.2356,14.2764,1924.3301267711,0
+CFBK.US,D,20201130,000000,14.1879,14.4337,14.1381,14.3352,10323.051379801,0
+CFBK.US,D,20201201,000000,14.366,14.6257,14.2177,14.5013,4616.382559993,0
+CFBK.US,D,20201202,000000,14.4158,14.7193,14.4158,14.5511,7425.0001601629,0
+CFBK.US,D,20201203,000000,14.7193,14.7193,14.4526,14.6894,3923.0207910781,0
+CFBK.US,D,20201204,000000,14.9253,14.9253,14.7691,14.8576,1828.8672745292,0
+CFBK.US,D,20201207,000000,14.7193,15.1323,14.7193,15.0347,2785.5055412061,0
+CFBK.US,D,20201208,000000,14.8875,15.1422,14.8875,15.1422,1887.1498580032,0
+CFBK.US,D,20201209,000000,15.191,15.2607,15.0735,15.2607,7018.0269479737,0
+CFBK.US,D,20201210,000000,15.2607,15.2607,15.2507,15.2507,1239.0073348871,0
+CFBK.US,D,20201211,000000,15.2607,15.4378,15.2607,15.4378,1760.5359697666,0
+CFBK.US,D,20201214,000000,15.2905,15.7234,15.2905,15.6935,4522.9294520088,0
+CFBK.US,D,20201215,000000,15.7135,16.216,15.7035,15.9205,2053.9586313944,0
+CFBK.US,D,20201216,000000,16.0965,16.3743,16.0587,16.3743,6961.7541087575,0
+CFBK.US,D,20201217,000000,16.5603,17.2191,16.3345,17.2002,6977.8320628192,0
+CFBK.US,D,20201218,000000,17.2291,18.5576,17.2291,17.7217,65560.872303358,0
+CFBK.US,D,20201221,000000,17.6231,18.1645,17.3285,17.8103,12917.631216524,0
+CFBK.US,D,20201222,000000,17.9635,18.2143,17.3683,17.3683,2201.6748343371,0
+CFBK.US,D,20201223,000000,17.0429,17.7267,15.389,16.9445,42710.080093031,0
+CFBK.US,D,20201224,000000,16.9445,18.066,16.9445,17.7316,6290.4995266775,0
+CFBK.US,D,20201228,000000,18.0561,18.3874,17.7217,18.0759,3002.5579210403,0
+CFBK.US,D,20201229,000000,18.0759,18.0759,17.2101,17.7267,11505.785875472,0
+CFBK.US,D,20201230,000000,17.9495,17.9495,16.1563,17.4181,7753.5933463009,0
+CFBK.US,D,20201231,000000,16.8271,17.4381,16.8171,17.4181,10223.569039045,0
+CFBK.US,D,20210104,000000,17.1205,17.1205,16.3443,16.7275,12766.900397194,0
+CFBK.US,D,20210105,000000,16.5006,17.0331,16.2459,16.4409,3780.3289487797,0
+CFBK.US,D,20210106,000000,16.4409,16.4409,15.8219,15.8219,8233.922223897,0
+CFBK.US,D,20210107,000000,15.7632,16.1961,15.7533,15.8607,2193.6358573062,0
+CFBK.US,D,20210108,000000,15.7533,15.8657,15.7533,15.7533,3111.0841109574,0
+CFBK.US,D,20210111,000000,15.8517,16.216,15.7701,16.216,4739.9818318431,0
+CFBK.US,D,20210112,000000,16.2359,16.3653,16.1921,16.2847,3000.5481767826,0
+CFBK.US,D,20210113,000000,16.3841,16.8369,16.3841,16.8369,5893.5750357769,0
+CFBK.US,D,20210114,000000,16.8369,17.1903,16.8369,17.0529,4458.6176357617,0
+CFBK.US,D,20210115,000000,17.1205,17.1205,16.5405,16.6389,5374.0561451551,0
+CFBK.US,D,20210119,000000,17.0131,17.0429,16.8767,16.9345,4821.3764742809,0
+CFBK.US,D,20210120,000000,17.0231,17.2599,17.0231,17.1107,2333.3130832181,0
+CFBK.US,D,20210121,000000,17.1107,17.1107,17.0131,17.0131,2291.1084538059,0
+CFBK.US,D,20210122,000000,17.0807,17.0907,16.9285,16.9833,2234.8356145896,0
+CFBK.US,D,20210125,000000,16.8171,16.8171,16.7375,16.7375,2438.8246567486,0
+CFBK.US,D,20210126,000000,16.8459,17.0031,16.5981,16.7823,5084.6529720428,0
+CFBK.US,D,20210127,000000,16.5693,16.7573,16.4409,16.5693,10828.502060619,0
+CFBK.US,D,20210128,000000,16.7573,17.2599,16.3473,16.9255,28067.08343125,0
+CFBK.US,D,20210129,000000,16.8271,16.9007,16.3921,16.5931,34616.839967175,0
+CFBK.US,D,20210201,000000,16.4598,16.7773,16.4499,16.7673,7640.0427957394,0
+CFBK.US,D,20210202,000000,17.1355,17.3197,17.1355,17.2897,5952.8624913798,0
+CFBK.US,D,20210203,000000,17.3197,17.3197,17.0131,17.0131,2041.900165848,0
+CFBK.US,D,20210204,000000,16.8777,17.4967,16.8171,17.2002,15151.461958984,0
+CFBK.US,D,20210205,000000,17.2897,17.654,17.2897,17.2997,4882.6736741415,0
+CFBK.US,D,20210208,000000,17.5067,18.1864,17.5067,18.0979,10174.33030473,0
+CFBK.US,D,20210209,000000,17.9515,18.6103,17.7356,17.9317,13031.181767085,0
+CFBK.US,D,20210210,000000,18.2461,18.2561,17.8023,18.1317,39111.632999575,0
+CFBK.US,D,20210211,000000,18.1466,18.4929,17.9515,18.0093,22597.564433853,0
+CFBK.US,D,20210212,000000,17.9207,18.4929,17.9207,18.3157,8722.2900785241,0
+CFBK.US,D,20210216,000000,18.2163,18.7387,18.2163,18.6889,6315.621329899,0
+CFBK.US,D,20210217,000000,18.6999,19.1328,18.6899,18.7387,6299.5433758372,0
+CFBK.US,D,20210218,000000,18.9377,18.9377,18.7049,18.7049,3088.9769241225,0
+CFBK.US,D,20210219,000000,18.888,18.888,18.888,18.888,1015.9257222797,0
+CFBK.US,D,20210222,000000,18.6203,19.093,18.5327,19.093,8966.4740058376,0
+CFBK.US,D,20210223,000000,18.8382,19.1377,18.8382,19.0353,1838.9159958179,0
+CFBK.US,D,20210224,000000,19.095,19.7149,19.0114,19.1029,10275.822389745,0
+CFBK.US,D,20210225,000000,19.0064,19.7647,19.0064,19.3169,2623.7211284593,0
+CFBK.US,D,20210226,000000,19.5239,19.6363,18.9377,18.9377,7796.802847842,0
+CFBK.US,D,20210301,000000,19.7946,19.7946,18.9377,19.2323,3300.0000711835,0
+CFBK.US,D,20210302,000000,19.3607,19.3607,19.2423,19.2423,1295.2801741034,0
+CFBK.US,D,20210303,000000,19.0641,19.4791,19.0641,19.3517,2346.3764208933,0
+CFBK.US,D,20210304,000000,19.4791,23.3562,18.7387,19.7249,57574.148623161,0
+CFBK.US,D,20210305,000000,19.5677,20.4534,19.2621,19.4403,5921.7114553851,0
+CFBK.US,D,20210308,000000,19.6075,19.7249,19.5189,19.5388,4459.6225078905,0
+CFBK.US,D,20210309,000000,19.6164,19.6164,19.2761,19.499,2465.9562042279,0
+CFBK.US,D,20210310,000000,19.5388,21.767,19.4891,19.9727,22134.318382448,0
+CFBK.US,D,20210311,000000,20.0901,20.5688,19.7149,19.7149,6023.2035404001,0
+CFBK.US,D,20210312,000000,19.9816,20.9788,19.0253,19.8244,14974.604464305,0
+CFBK.US,D,20210315,000000,19.8244,19.9588,19.4602,19.5776,2958.3435473704,0
+CFBK.US,D,20210316,000000,19.9787,19.9787,19.4701,19.5985,2823.6906821028,0
+CFBK.US,D,20210317,000000,19.5975,19.6921,19.1328,19.1328,4230.5116625099,0
+CFBK.US,D,20210318,000000,19.2821,19.5289,18.7685,18.9278,9576.4313880569,0
+CFBK.US,D,20210319,000000,19.2522,19.7249,19.1766,19.7249,5655.4203412366,0
+CFBK.US,D,20210322,000000,19.5189,19.7249,19.5189,19.7149,11555.024609787,0
+CFBK.US,D,20210323,000000,19.7149,19.8244,19.2423,19.2423,15276.066102964,0
+CFBK.US,D,20210324,000000,19.2721,19.4602,19.2323,19.2323,29901.979938553,0
+CFBK.US,D,20210325,000000,19.0353,19.4104,19.0353,19.1427,2603.623685882,0
+CFBK.US,D,20210326,000000,19.2721,19.4303,19.2124,19.4303,5808.1609048236,0
+CFBK.US,D,20210329,000000,19.4403,19.5577,19.4403,19.4403,2954.3240588549,0
+CFBK.US,D,20210330,000000,19.6363,19.8145,18.7387,19.2323,7426.0050322918,0
+CFBK.US,D,20210331,000000,19.5189,20.2086,19.3249,19.6851,4186.29728884,0
+CFBK.US,D,20210401,000000,19.7249,19.7249,19.4791,19.5975,2668.9403742581,0
+CFBK.US,D,20210405,000000,19.6264,19.9339,19.5995,19.7368,5052.4970639192,0
+CFBK.US,D,20210406,000000,19.5975,19.6751,19.4751,19.5776,3121.1328322461,0
+CFBK.US,D,20210407,000000,19.705,19.7249,19.4055,19.5776,31863.490334092,0
+CFBK.US,D,20210408,000000,19.5089,19.5089,18.9865,19.2223,14924.360857862,0
+CFBK.US,D,20210409,000000,19.2323,19.6234,19.2323,19.3418,7701.3399956,0
+CFBK.US,D,20210412,000000,19.499,19.6363,19.3318,19.4303,8011.8454834185,0
+CFBK.US,D,20210413,000000,19.5189,19.5189,19.4303,19.4791,4678.6846319825,0
+CFBK.US,D,20210414,000000,19.0452,19.6105,19.0452,19.3517,5220.3107094392,0
+CFBK.US,D,20210415,000000,19.4074,19.5139,19.4065,19.4065,1375.6699444124,0
+CFBK.US,D,20210416,000000,19.4662,19.4662,19.4662,19.4662,615.98661499254,0
+CFBK.US,D,20210419,000000,19.6751,19.8105,19.4303,19.4303,4181.2729281957,0
+CFBK.US,D,20210420,000000,19.6264,19.7249,18.9865,19.3318,34266.139594202,0
+CFBK.US,D,20210421,000000,19.5289,19.5577,19.2621,19.3119,4749.0256810028,0
+CFBK.US,D,20210422,000000,19.3219,19.5089,19.3119,19.504,2688.0329447064,0
+CFBK.US,D,20210423,000000,19.5577,19.6075,19.5577,19.5975,1615.8343832104,0
+CFBK.US,D,20210426,000000,19.5677,19.7557,19.5677,19.7557,1198.8124497326,0
+CFBK.US,D,20210427,000000,19.9448,19.9448,19.7408,19.7408,952.61877816138,0
+CFBK.US,D,20210428,000000,19.714,19.8234,19.6264,19.6861,3938.093873011,0
+CFBK.US,D,20210429,000000,19.8155,19.8155,19.6861,19.8055,5691.5957378756,0
+CFBK.US,D,20210430,000000,19.8722,19.8722,19.6075,19.8553,5321.8027944543,0
+CFBK.US,D,20210503,000000,19.8592,19.9548,19.7418,19.905,6270.4020841002,0
+CFBK.US,D,20210504,000000,19.9448,19.9548,19.6075,19.8055,4504.8417536893,0
+CFBK.US,D,20210505,000000,19.7557,19.9548,19.7557,19.7557,4251.613977216,0
+CFBK.US,D,20210506,000000,19.8951,19.8951,19.706,19.7557,5519.7626038402,0
+CFBK.US,D,20210507,000000,19.5677,19.7856,19.5677,19.7856,1612.8197668239,0
+CFBK.US,D,20210510,000000,19.8553,20.0533,19.7557,19.7557,1168.6662858668,0
+CFBK.US,D,20210511,000000,19.7557,20.107,19.7557,20.0911,759.68332941984,0
+CFBK.US,D,20210512,000000,19.8951,20.0026,19.6662,19.6662,1081.2424106557,0
+CFBK.US,D,20210513,000000,20.2294,20.2294,19.5089,19.5089,22322.229470546,0
+CFBK.US,D,20210514,000000,19.5478,19.8951,19.3607,19.3607,3391.44343491,0
+CFBK.US,D,20210517,000000,19.5089,19.5577,19.3607,19.5577,3978.2887581655,0
+CFBK.US,D,20210518,000000,19.905,19.905,19.905,19.905,1092.2960040732,0
+CFBK.US,D,20210519,000000,19.6075,19.6075,19.4303,19.5089,7863.1244083469,0
+CFBK.US,D,20210520,000000,19.6075,19.6075,19.4254,19.4254,1702.2533862926,0
+CFBK.US,D,20210521,000000,19.5428,19.6861,19.3607,19.4602,3680.8466080223,0
+CFBK.US,D,20210524,000000,19.7557,19.7557,19.4602,19.4602,4038.5810858973,0
+CFBK.US,D,20210525,000000,19.4602,19.4602,17.2371,18.7477,22049.909123623,0
+CFBK.US,D,20210526,000000,18.9029,19.1427,18.472,18.7626,18883.557045579,0
+CFBK.US,D,20210527,000000,18.9467,19.7378,18.0271,18.0271,3481.8819265076,0
+CFBK.US,D,20210528,000000,18.877,19.5975,18.877,19.499,13106.54717675,0
+CFBK.US,D,20210601,000000,19.706,19.706,19.0641,19.0641,9900.0002135506,0
+CFBK.US,D,20210602,000000,19.2025,19.3517,18.7576,19.1517,8428.8674168963,0
+CFBK.US,D,20210603,000000,18.7775,19.2522,18.7675,19.2323,7901.3095492436,0
+CFBK.US,D,20210604,000000,19.4403,19.4403,19.2621,19.2621,4157.155997103,0
+CFBK.US,D,20210607,000000,19.0641,19.2223,19.0641,19.2223,2639.799082521,0
+CFBK.US,D,20210608,000000,19.0641,19.0641,19.0641,19.0641,2374.5128405014,0
+CFBK.US,D,20210609,000000,19.0641,19.1855,19.0641,19.1776,6588.9465489496,0
+CFBK.US,D,20210610,000000,19.2124,19.2124,19.0153,19.0153,5277.5884207844,0
+CFBK.US,D,20210611,000000,18.9168,19.093,18.9168,19.083,1989.6468151472,0
+CFBK.US,D,20210614,000000,19.1626,19.8055,19.1626,19.4204,17334.044222873,0
+CFBK.US,D,20210615,000000,19.5577,19.5577,19.5577,19.5577,888.3069619142,0
+CFBK.US,D,20210616,000000,19.3706,19.4502,19.3706,19.4502,1572.6248816694,0
+CFBK.US,D,20210617,000000,18.9666,19.4005,18.9666,19.4005,2628.7454891036,0
+CFBK.US,D,20210618,000000,19.0353,19.0353,18.4233,18.7287,12946.772508261,0
+CFBK.US,D,20210621,000000,18.6392,19.2522,18.4332,19.2522,3318.087769503,0
+CFBK.US,D,20210622,000000,19.2423,19.2423,19.1228,19.1228,796.86359818774,0
+CFBK.US,D,20210624,000000,19.0641,19.0641,19.0641,19.0641,505.4506808177,0
+CFBK.US,D,20210625,000000,18.9467,19.1626,18.8372,18.8372,24819.336710768,0
+CFBK.US,D,20210628,000000,19.093,19.1129,18.9268,18.9268,17102.923633235,0
+CFBK.US,D,20210629,000000,19.0741,19.0741,19.0253,19.0253,3325.1218744051,0
+CFBK.US,D,20210630,000000,19.0253,19.1626,18.8173,18.8173,7659.1353661878,0
+CFBK.US,D,20210701,000000,19.1228,19.1248,18.8671,18.9168,2883.9830098346,0
+CFBK.US,D,20210702,000000,18.8671,19.4701,18.7775,19.1427,5135.9014506148,0
+CFBK.US,D,20210706,000000,18.9069,19.0741,18.0371,18.5019,13062.33280308,0
+CFBK.US,D,20210707,000000,18.4819,18.8472,18.3546,18.3635,1800.7308549211,0
+CFBK.US,D,20210708,000000,18.0271,18.3735,18.0271,18.3635,8238.9465845413,0
+CFBK.US,D,20210709,000000,18.4133,18.8472,18.4133,18.6691,2292.1133259347,0
+CFBK.US,D,20210712,000000,18.3735,18.3735,18.3735,18.3735,2411.6931092693,0
+CFBK.US,D,20210713,000000,18.3983,18.6491,18.3983,18.6491,2631.7601054902,0
+CFBK.US,D,20210714,000000,18.3437,18.3437,18.3437,18.3437,885.29234552761,0
+CFBK.US,D,20210715,000000,18.1545,18.5695,18.1545,18.5695,2863.8855672573,0
+CFBK.US,D,20210716,000000,18.5596,18.6193,18.5596,18.6193,7877.1926181509,0
+CFBK.US,D,20210719,000000,18.4531,18.6193,18.4531,18.6093,9570.4021552838,0
+CFBK.US,D,20210720,000000,18.5994,18.6193,18.4332,18.4332,11143.027036954,0
+CFBK.US,D,20210721,000000,18.6491,18.6491,18.3536,18.3536,2567.448289243,0
+CFBK.US,D,20210723,000000,18.6491,18.6491,18.3536,18.3536,2234.8356145896,0
+CFBK.US,D,20210726,000000,18.5496,18.5496,18.5496,18.5496,374.81730406561,0
+CFBK.US,D,20210727,000000,18.3038,18.5496,18.3038,18.5317,12597.077007416,0
+CFBK.US,D,20210730,000000,18.3137,18.3137,18.3038,18.3038,866.19977507923,0
+CFBK.US,D,20210802,000000,18.2143,18.4919,18.2143,18.4531,8540.4082232,0
+CFBK.US,D,20210803,000000,18.4919,18.6491,18.4919,18.6491,15194.671460525,0
+CFBK.US,D,20210804,000000,19.1238,19.1238,19.1238,19.1238,1100.3349811041,0
+CFBK.US,D,20210805,000000,19.2333,19.4224,19.2333,19.3428,2853.8368459687,0
+CFBK.US,D,20210806,000000,19.0313,19.0363,19.0313,19.0363,1075.2131778826,0
+CFBK.US,D,20210809,000000,18.7984,19.0363,18.5496,18.7267,10767.204860759,0
+CFBK.US,D,20210810,000000,18.2839,19.1636,18.2043,18.2043,13078.410757142,0
+CFBK.US,D,20210811,000000,18.3536,18.5496,18.2043,18.2143,2395.6151552075,0
+CFBK.US,D,20210812,000000,18.3437,18.9765,18.2043,18.888,2745.3106560516,0
+CFBK.US,D,20210813,000000,19.0263,19.3398,19.0263,19.2831,2676.979351289,0
+CFBK.US,D,20210816,000000,19.3627,19.4124,19.1338,19.1338,2669.9452463869,0
+CFBK.US,D,20210817,000000,18.9975,19.0452,18.4033,18.477,12435.29259467,0
+CFBK.US,D,20210818,000000,18.472,18.8283,18.472,18.7875,2788.5201575927,0
+CFBK.US,D,20210819,000000,18.8083,18.8083,18.6491,18.6511,3221.6200451323,0
+CFBK.US,D,20210820,000000,18.7089,19.1139,18.472,18.472,5581.0598037008,0
+CFBK.US,D,20210823,000000,18.4531,19.0064,18.4531,19.0064,1597.7466848909,0
+CFBK.US,D,20210825,000000,18.9965,18.9975,18.5118,18.5118,3080.9379470916,0
+CFBK.US,D,20210826,000000,18.4332,19.094,18.4332,19.094,5304.7199682637,0
+CFBK.US,D,20210827,000000,18.6691,19.491,18.6691,18.8979,2516.199810671,0
+CFBK.US,D,20210830,000000,19.1238,19.1537,18.8482,18.8482,937.54569622845,0
+CFBK.US,D,20210831,000000,18.8581,18.8581,18.8581,18.8581,441.13886457051,0
+CFBK.US,D,20210901,000000,18.6093,18.6093,18.6093,18.6093,319.54933697819,0
+CFBK.US,D,20210902,000000,18.4631,18.8531,18.4631,18.8531,2513.1851942844,0
+CFBK.US,D,20210907,000000,19.0452,19.0452,18.9865,18.9865,3041.7479340659,0
+CFBK.US,D,20210908,000000,18.7685,19.9667,18.7685,19.9369,19902.497384245,0
+CFBK.US,D,20210909,000000,19.9369,20.2623,19.3229,20.2324,7578.7455958789,0
+CFBK.US,D,20210910,000000,19.6383,20.2225,19.4124,19.4622,2065.0122248119,0
+CFBK.US,D,20210913,000000,19.6483,20.2324,19.2034,20.2324,5562.9721053812,0
+CFBK.US,D,20210914,000000,19.7677,20.2324,19.7677,20.1926,1529.4153801283,0
+CFBK.US,D,20210915,000000,20.2822,20.2822,20.2523,20.2722,1047.0767582744,0
+CFBK.US,D,20210916,000000,19.6682,20.5788,18.6889,19.9856,32933.679151331,0
+CFBK.US,D,20210917,000000,19.8374,20.2822,18.9965,19.0363,36399.483123776,0
+CFBK.US,D,20210920,000000,18.6093,19.7776,18.6093,19.7677,8191.7175944848,0
+CFBK.US,D,20210921,000000,19.3477,19.3477,19.1537,19.1537,372.80755980788,0
+CFBK.US,D,20210922,000000,19.4423,19.6184,18.9865,19.3726,22441.80925388,0
+CFBK.US,D,20210923,000000,19.7776,19.7876,19.4373,19.4373,3238.7028713229,0
+CFBK.US,D,20210927,000000,19.5896,19.8871,19.4074,19.4074,4316.9306655921,0
+CFBK.US,D,20210928,000000,19.3925,19.7876,19.3925,19.4224,2535.2923811194,0
+CFBK.US,D,20210930,000000,18.9079,20.2324,18.9079,20.2324,6847.1986860672,0
+CFBK.US,D,20211001,000000,19.1437,20.2324,19.1437,19.9369,4117.9659840774,0
+CFBK.US,D,20211004,000000,19.5896,19.698,19.3428,19.3428,2796.5591346236,0
+CFBK.US,D,20211005,000000,19.6881,19.6881,19.6881,19.6881,1206.8514267635,0
+CFBK.US,D,20211006,000000,19.6702,19.6702,19.6483,19.6582,1324.4214658404,0
+CFBK.US,D,20211007,000000,19.7876,19.7876,19.7876,19.7876,400.94397941603,0
+CFBK.US,D,20211011,000000,19.1935,19.698,19.1935,19.698,5062.5457852079,0
+CFBK.US,D,20211012,000000,19.907,19.907,19.8374,19.8871,1735.4141665451,0
+CFBK.US,D,20211014,000000,19.6383,19.7876,19.6383,19.7876,2225.7917654298,0
+CFBK.US,D,20211015,000000,19.4423,19.4423,19.293,19.4423,2799.5737510101,0
+CFBK.US,D,20211018,000000,19.4821,20.0254,19.293,20.0254,8508.2523150764,0
+CFBK.US,D,20211019,000000,19.8473,19.8473,19.714,19.714,1434.9574000152,0
+CFBK.US,D,20211020,000000,19.7179,20.2324,19.5398,20.2324,6586.9368046918,0
+CFBK.US,D,20211021,000000,19.906,19.906,19.6373,19.6871,1412.8502131803,0
+CFBK.US,D,20211025,000000,19.4403,19.5488,19.4403,19.5398,2913.1243015716,0
+CFBK.US,D,20211026,000000,19.6771,19.6771,19.6771,19.6771,398.9342351583,0
+CFBK.US,D,20211027,000000,20.2623,20.2623,19.7766,19.8264,3542.1742542393,0
+CFBK.US,D,20211028,000000,20.1926,20.2125,20.0742,20.1478,4308.8916885612,0
+CFBK.US,D,20211029,000000,20.1926,20.2125,19.9259,19.9259,1816.8088089829,0
+CFBK.US,D,20211101,000000,20.2722,21.8088,20.1976,20.53,53272.291039502,0
+CFBK.US,D,20211102,000000,20.8972,21.3132,20.5698,21.2047,13603.958880537,0
+CFBK.US,D,20211103,000000,20.9668,21.6704,20.8842,21.6107,5254.4763618205,0
+CFBK.US,D,20211104,000000,21.2634,21.958,21.2634,21.343,13617.022218212,0
+CFBK.US,D,20211105,000000,21.8088,23.5134,21.6506,22.3044,35537.302837212,0
+CFBK.US,D,20211108,000000,23.7822,23.7822,22.1063,22.354,84984.045682136,0
+CFBK.US,D,20211109,000000,22.7213,22.801,22.0366,22.3938,17093.879784075,0
+CFBK.US,D,20211110,000000,22.801,22.801,22.4038,22.4536,9032.7955663425,0
+CFBK.US,D,20211111,000000,22.4038,22.781,21.0256,22.7312,15618.727498905,0
+CFBK.US,D,20211112,000000,22.592,22.592,21.2246,21.5311,11515.834596761,0
+CFBK.US,D,20211115,000000,20.8275,21.0355,19.9259,21.0355,24893.697248304,0
+CFBK.US,D,20211116,000000,21.5311,21.5311,21.0256,21.4724,10837.545909779,0
+CFBK.US,D,20211117,000000,21.4326,21.4326,20.8046,21.1649,2174.5432868578,0
+CFBK.US,D,20211118,000000,20.8972,21.4584,20.8275,20.9171,5660.4447018809,0
+CFBK.US,D,20211119,000000,20.9868,21.5122,20.8674,20.8674,21452.01020695,0
+CFBK.US,D,20211122,000000,20.947,21.3231,20.947,21.0654,14488.246353935,0
+CFBK.US,D,20211123,000000,20.927,21.1251,20.927,21.0166,11789.159815812,0
+CFBK.US,D,20211124,000000,21.1848,21.2246,21.1151,21.2246,2154.4458442806,0
+CFBK.US,D,20211126,000000,21.1151,21.1251,20.7877,21.0952,2680.9988398044,0
+CFBK.US,D,20211129,000000,20.6693,20.7718,20.0125,20.2722,19575.913942364,0
+CFBK.US,D,20211130,000000,20.4414,20.5011,19.9458,20.4912,5811.1755212102,0
+CFBK.US,D,20211201,000000,20.4613,20.5698,20.3071,20.312,15309.226883216,0
+CFBK.US,D,20211202,000000,20.3916,20.53,20.2663,20.521,4901.7662445899,0
+CFBK.US,D,20211203,000000,20.4016,20.5111,20.2623,20.3021,8717.2657178797,0
+CFBK.US,D,20211206,000000,20.322,20.4912,20.322,20.332,4546.0415109727,0
+CFBK.US,D,20211207,000000,20.8773,20.9668,20.322,20.4215,5849.360662107,0
+CFBK.US,D,20211208,000000,20.4116,20.8972,20.1528,20.2822,7072.2900429323,0
+CFBK.US,D,20211209,000000,20.124,20.124,19.8164,19.8164,10569.245051373,0
+CFBK.US,D,20211210,000000,19.8961,20.0055,19.6373,19.7766,11259.592203901,0
+CFBK.US,D,20211213,000000,19.6771,19.8264,19.6771,19.6771,4619.3971763796,0
+CFBK.US,D,20211214,000000,19.4801,19.8563,19.4701,19.8463,7584.774828652,0
+CFBK.US,D,20211215,000000,19.4403,19.6035,19.3507,19.3507,4290.8039902417,0
+CFBK.US,D,20211216,000000,19.3507,19.8045,19.3507,19.7966,4678.6846319825,0
+CFBK.US,D,20211217,000000,19.5488,20.322,19.3557,20.322,25396.133312735,0
+CFBK.US,D,20211220,000000,20.1528,20.3668,19.9508,20.3618,2781.4860526906,0
+CFBK.US,D,20211221,000000,20.3518,21.5212,20.3518,21.5212,9081.0294285279,0
+CFBK.US,D,20211222,000000,21.135,21.135,20.7877,20.7877,992.81366331587,0
+CFBK.US,D,20211223,000000,21.1251,21.2744,21.1251,21.2744,827.00976205361,0
+CFBK.US,D,20211227,000000,20.4384,21.4824,20.3916,20.8275,14127.497259674,0
+CFBK.US,D,20211228,000000,20.8972,20.8972,20.7877,20.7877,2760.3837379845,0
+CFBK.US,D,20211229,000000,20.4404,20.4712,20.4404,20.4712,1208.8611710212,0
+CFBK.US,D,20211230,000000,20.4215,21.3778,20.4215,21.0306,3156.3033567562,0
+CFBK.US,D,20211231,000000,20.3518,20.3518,20.3518,20.3518,250.21316008669,0
+CFBK.US,D,20220103,000000,20.723,20.723,20.723,20.723,415.0121892201,0
+CFBK.US,D,20220104,000000,20.723,20.7678,20.723,20.7678,4636.4800025703,0
+CFBK.US,D,20220105,000000,20.4314,20.5877,20.4314,20.526,725.51767703852,0
+CFBK.US,D,20220106,000000,20.521,20.521,20.5011,20.521,3066.8697372875,0
+CFBK.US,D,20220110,000000,20.521,20.521,20.521,20.521,895.34106681624,0
+CFBK.US,D,20220111,000000,20.8076,20.8076,20.4215,20.4215,4226.4921739945,0
+CFBK.US,D,20220112,000000,20.5698,20.9868,20.5698,20.5797,6504.5372901251,0
+CFBK.US,D,20220113,000000,20.7091,20.728,20.6892,20.7081,2109.2265984818,0
+CFBK.US,D,20220114,000000,20.4812,20.521,20.322,20.322,4143.0877872989,0
+CFBK.US,D,20220119,000000,19.9259,19.9518,19.6254,19.7866,4429.4763440247,0
+CFBK.US,D,20220121,000000,19.9856,20.104,19.9856,20.0652,3097.0159011534,0
+CFBK.US,D,20220124,000000,20.0951,20.0951,19.7269,20.0652,3931.059768109,0
+CFBK.US,D,20220125,000000,19.8961,20.1936,19.7169,19.7169,762.69794580642,0
+CFBK.US,D,20220126,000000,19.697,19.707,19.6871,19.6871,2375.5177126303,0
+CFBK.US,D,20220127,000000,19.4891,19.6891,19.4891,19.6891,1149.5737154184,0
+CFBK.US,D,20220128,000000,19.7169,19.8662,19.7169,19.8662,823.99514566702,0
+CFBK.US,D,20220131,000000,20.0105,20.3728,20.0105,20.3728,1635.9318257877,0
+CFBK.US,D,20220201,000000,20.3429,20.8096,20.2235,20.8096,3044.7625504525,0
+CFBK.US,D,20220202,000000,20.8295,21.4654,20.8096,21.4654,6092.5397172916,0
+CFBK.US,D,20220203,000000,20.4175,21.356,20.4175,21.3261,1288.2460692014,0
+CFBK.US,D,20220204,000000,21.356,21.356,21.0584,21.0584,1553.532311221,0
+CFBK.US,D,20220207,000000,21.1629,21.1629,21.1629,21.1629,317.53959272046,0
+CFBK.US,D,20220208,000000,20.8594,21.346,20.8594,21.346,1952.4665463793,0
+CFBK.US,D,20220209,000000,21.353,21.353,21.2455,21.2455,1046.0718861456,0
+CFBK.US,D,20220214,000000,21.3062,21.356,21.0584,21.0584,5467.5092531393,0
+CFBK.US,D,20220215,000000,21.2465,21.8376,21.2465,21.5749,3116.1084716017,0
+CFBK.US,D,20220218,000000,21.4057,22.1014,21.4057,22.1014,1383.7089214433,0
+CFBK.US,D,20220223,000000,21.4256,21.8824,21.3978,21.4356,2250.9135686514,0
+CFBK.US,D,20220228,000000,21.3958,21.3958,21.3958,21.3958,756.66871303325,0
+CFBK.US,D,20220302,000000,21.3042,21.3042,21.2962,21.2962,833.03899482678,0
+CFBK.US,D,20220304,000000,21.3062,21.3062,21.0584,21.0584,403.95859580261,0
+CFBK.US,D,20220307,000000,21.0584,21.0584,20.8594,20.8594,1425.9135508555,0
+CFBK.US,D,20220308,000000,20.8594,20.8992,19.4791,20.0752,10434.592186106,0
+CFBK.US,D,20220309,000000,20.3628,20.3628,20.3628,20.3628,148.72107507161,0
+CFBK.US,D,20220310,000000,20.9768,20.9768,20.9768,20.9768,146.71133081388,0
+CFBK.US,D,20220311,000000,20.323,20.323,19.7567,20.2135,3919.0013025627,0
+CFBK.US,D,20220314,000000,20.1638,20.4822,20.1638,20.4822,3755.2071455581,0
+CFBK.US,D,20220315,000000,20.4026,20.7101,20.4026,20.4324,2508.1608336401,0
+CFBK.US,D,20220316,000000,20.4026,20.7648,20.4026,20.4822,641.1084182141,0
+CFBK.US,D,20220317,000000,20.4722,20.4722,20.4722,20.4722,291.41291737004,0
+CFBK.US,D,20220318,000000,21.3261,22.4088,20.8793,22.4088,14063.185443427,0
+CFBK.US,D,20220321,000000,21.8038,22.1014,21.8028,22.1004,3881.8210337948,0
+CFBK.US,D,20220322,000000,22.0516,22.0516,22.0516,22.0516,259.25700924645,0
+CFBK.US,D,20220323,000000,22.3292,22.3492,22.171,22.2108,2132.3386574456,0
+CFBK.US,D,20220328,000000,21.6246,21.6246,21.6048,21.6048,340.65165168429,0
+CFBK.US,D,20220329,000000,21.4256,21.4256,21.4256,21.4256,472.28990056524,0
+CFBK.US,D,20220330,000000,22.3492,23.2438,21.9819,21.9819,30643.575569653,0
+CFBK.US,D,20220331,000000,22.3192,22.588,21.952,22.152,4583.2217797406,0
+CFBK.US,D,20220401,000000,22.151,22.362,22.151,22.171,2660.9013972272,0
+CFBK.US,D,20220404,000000,22.3094,22.3094,22.0516,22.2306,32637.241873316,0
+CFBK.US,D,20220405,000000,22.156,22.156,22.1014,22.1471,4630.4507697971,0
+CFBK.US,D,20220406,000000,22.171,22.171,22.0814,22.1014,16906.973568107,0
+CFBK.US,D,20220407,000000,21.8526,21.8724,21.8526,21.8546,912.42389300689,0
+CFBK.US,D,20220408,000000,21.972,21.972,21.8526,21.9023,3264.8295466733,0
+CFBK.US,D,20220411,000000,21.962,21.962,21.2584,21.952,3998.3862007428,0
+CFBK.US,D,20220412,000000,21.1579,21.5152,21.1579,21.4952,2587.5457318202,0
+CFBK.US,D,20220413,000000,20.8982,20.9242,20.8982,20.8982,4077.7710989229,0
+CFBK.US,D,20220414,000000,21.3858,21.5003,21.3858,21.4953,1142.5396105163,0
+CFBK.US,D,20220418,000000,21.9695,21.9695,21.9695,21.9695,166.80877339113,0
+CFBK.US,D,20220419,000000,21.9928,21.9928,21.9928,21.9928,466.26066779207,0
+CFBK.US,D,20220421,000000,21.4654,21.4654,21.3958,21.3958,1248.0511840469,0
+CFBK.US,D,20220422,000000,21.3958,21.7242,21.3958,21.7242,667.23509356451,0
+CFBK.US,D,20220425,000000,21.066,21.066,20.5748,20.8982,7315.469098117,0
+CFBK.US,D,20220426,000000,20.6394,20.8983,20.6394,20.6494,9497.0464898768,0
+CFBK.US,D,20220428,000000,20.7588,20.7588,20.7588,20.7588,501.43119230225,0
+CFBK.US,D,20220429,000000,20.4304,21.0176,20.4006,21.0176,13555.725018351,0
+CFBK.US,D,20220502,000000,20.4802,20.8385,20.4802,20.8385,1378.684560799,0
+CFBK.US,D,20220503,000000,20.4889,20.4889,20.4889,20.4889,296.43727801435,0
+CFBK.US,D,20220504,000000,21.0375,21.2082,21.0375,21.074,5197.1986504754,0
+CFBK.US,D,20220505,000000,21.6446,22.391,21.6446,21.7938,3949.1474664285,0
+CFBK.US,D,20220506,000000,21.7938,21.7938,21.4952,21.4952,1588.7028357312,0
+CFBK.US,D,20220509,000000,21.1868,21.1868,20.5598,20.6494,1016.9305944086,0
+CFBK.US,D,20220510,000000,20.4304,20.6493,20.4006,20.525,2194.6407294351,0
+CFBK.US,D,20220511,000000,20.4504,20.5001,20.4504,20.4505,3279.9026286063,0
+CFBK.US,D,20220512,000000,20.3608,20.5996,20.3608,20.5897,4842.478788987,0
+CFBK.US,D,20220513,000000,20.6693,20.8136,20.5001,20.5003,1705.2680026792,0
+CFBK.US,D,20220516,000000,20.5598,20.6023,20.5598,20.5996,1880.1157531012,0
+CFBK.US,D,20220517,000000,20.7887,20.7887,20.6295,20.7091,1232.9781021139,0
+CFBK.US,D,20220518,000000,20.6992,20.8584,20.6992,20.7489,7740.5300086257,0
+CFBK.US,D,20220519,000000,20.5002,20.6046,20.3608,20.3608,3169.3666944314,0
+CFBK.US,D,20220520,000000,20.2115,20.2954,20.2115,20.2513,2335.3228274758,0
+CFBK.US,D,20220523,000000,20.286,20.4379,20.2513,20.3409,2315.2253848986,0
+CFBK.US,D,20220524,000000,20.3507,20.3507,20.3507,20.3507,308.4957435607,0
+CFBK.US,D,20220525,000000,20.4006,20.4006,20.3771,20.3771,974.72596499635,0
+CFBK.US,D,20220526,000000,20.4802,21.0872,20.4802,20.9778,8655.9685180192,0
+CFBK.US,D,20220527,000000,20.9778,21.1072,20.8982,20.8982,3466.8088445747,0
+CFBK.US,D,20220531,000000,21.1171,21.137,21.1171,21.137,647.13765098727,0
+CFBK.US,D,20220601,000000,20.4603,20.4603,20.4206,20.4207,1096.3154925887,0
+CFBK.US,D,20220602,000000,21.1867,21.1868,20.8982,20.8982,3979.2936302944,0
+CFBK.US,D,20220606,000000,20.6992,20.7489,20.6693,20.6992,25988.002996635,0
+CFBK.US,D,20220607,000000,20.719,20.719,20.719,20.719,887.30208978534,0
+CFBK.US,D,20220609,000000,20.6096,20.6096,20.6096,20.6096,365.77345490585,0
+CFBK.US,D,20220610,000000,20.6096,20.6096,20.6096,20.6096,490.37759888476,0
+CFBK.US,D,20220614,000000,20.7091,21.0972,20.6594,20.6594,1330.4506986136,0
+CFBK.US,D,20220615,000000,20.7091,20.7588,20.7091,20.7588,516.50427423518,0
+CFBK.US,D,20220617,000000,20.7986,20.7986,20.7986,20.7986,921.46774216665,0
+CFBK.US,D,20220621,000000,20.8285,20.8285,20.8285,20.8285,342.66139594202,0
+CFBK.US,D,20220622,000000,20.8982,20.8982,20.8982,20.8982,436.1145039262,0
+CFBK.US,D,20220623,000000,20.8982,20.8982,20.8982,20.8982,1367.6309673815,0
+CFBK.US,D,20220628,000000,20.8097,21.0872,20.6992,21.0674,10295.919832322,0
+CFBK.US,D,20220630,000000,20.6693,20.8982,20.6693,20.8982,518.5140184929,0
+CFBK.US,D,20220701,000000,20.6693,20.8982,20.6693,20.8982,3425.6090872913,0
+CFBK.US,D,20220705,000000,20.7091,20.7091,20.5101,20.5996,26203.045632211,0
+CFBK.US,D,20220706,000000,20.53,20.5598,20.4205,20.4504,3328.1364907917,0
+CFBK.US,D,20220707,000000,20.5001,20.5001,20.5001,20.5001,218.0572519631,0
+CFBK.US,D,20220708,000000,20.4554,20.4554,20.4554,20.4554,421.04142199327,0
+CFBK.US,D,20220711,000000,20.5618,20.5618,20.5001,20.5001,1077.2229221403,0
+CFBK.US,D,20220713,000000,20.5001,20.5001,20.4504,20.4504,480.32887759614,0
+CFBK.US,D,20220714,000000,20.4703,20.4703,20.4005,20.4703,638.5461165265,0
+CFBK.US,D,20220715,000000,20.4504,20.5002,20.4504,20.5002,1923.6577670555,0
+CFBK.US,D,20220718,000000,20.6,20.6,20.6,20.6,504.2208738035,0
+CFBK.US,D,20220719,000000,20.5252,20.5252,20.5252,20.5252,2802.786407862,0
+CFBK.US,D,20220721,000000,20.4005,20.4005,20.4005,20.4005,1635.961165104,0
+CFBK.US,D,20220725,000000,20.6,20.6,20.6,20.6,3220.7985437985,0
+CFBK.US,D,20220726,000000,20.59,20.59,20.5701,20.5701,753.825242744,0
+CFBK.US,D,20220729,000000,20.6,20.6,20.5997,20.5999,2245.43689328,0
+CFBK.US,D,20220801,000000,20.3805,20.6,20.3805,20.6,996.412621393,0
+CFBK.US,D,20220802,000000,20.3606,20.3606,20.3606,20.3606,272.660194184,0
+CFBK.US,D,20220803,000000,20.6,20.6,20.3107,20.5002,1496.6237864585,0
+CFBK.US,D,20220804,000000,20.6,20.6,20.5202,20.6,1125.7257281935,0
+CFBK.US,D,20220805,000000,20.5002,20.6,20.5002,20.6,1683.0752427755,0
+CFBK.US,D,20220809,000000,20.5102,20.5701,20.5102,20.5701,912.208737895,0
+CFBK.US,D,20220810,000000,20.5751,20.6,20.5554,20.5999,5175.5315535735,0
+CFBK.US,D,20220811,000000,20.6,20.6,20.5302,20.5401,2736.626213685,0
+CFBK.US,D,20220812,000000,20.5401,20.6,20.5401,20.6,4925.927184633,0
+CFBK.US,D,20220816,000000,21.1487,21.2385,21.1187,21.1187,3199.747572924,0
+CFBK.US,D,20220817,000000,20.9492,20.999,20.9492,20.999,1628.9441748125,0
+CFBK.US,D,20220818,000000,20.6998,20.999,20.6998,20.9492,5520.3665050415,0
+CFBK.US,D,20220823,000000,21.3382,21.5277,21.3382,21.5277,443.072815549,0
+CFBK.US,D,20220824,000000,21.2534,21.2534,21.2534,21.2534,265.6432038925,0
+CFBK.US,D,20220826,000000,21.1187,21.418,21.1088,21.418,6180.966019627,0
+CFBK.US,D,20220829,000000,21.0788,21.0788,21.039,21.0589,3325.0509709865,0
+CFBK.US,D,20220830,000000,21.0489,21.1886,21.0489,21.1785,1844.46601948,0
+CFBK.US,D,20220831,000000,21.0489,21.1686,20.9492,21.0489,4176.111650627,0
+CFBK.US,D,20220901,000000,21.0419,21.0419,20.9492,20.9492,3317.0315535105,0
+CFBK.US,D,20220902,000000,21.2085,21.2085,21.2085,21.2085,303.7354369035,0
+CFBK.US,D,20220906,000000,21.1786,21.1786,20.9591,21.1487,9659.388349842,0
+CFBK.US,D,20220908,000000,20.9591,21.0639,20.9492,20.9641,9266.436893518,0
+CFBK.US,D,20220909,000000,20.9492,20.9591,20.9492,20.9492,5628.6286409675,0
+CFBK.US,D,20220912,000000,20.999,20.999,20.7496,20.7496,1244.0121359645,0
+CFBK.US,D,20220913,000000,20.6998,20.9492,20.6998,20.9492,2663.4490292165,0
+CFBK.US,D,20220914,000000,20.6499,20.6599,20.6,20.6,3393.2160195325,0
+CFBK.US,D,20220915,000000,20.6748,20.999,20.6748,20.8793,3969.61165062,0
+CFBK.US,D,20220916,000000,20.7496,21.9268,20.6299,21.9268,43630.643205362,0
+CFBK.US,D,20220919,000000,21.7472,21.7472,21.3083,21.6375,1857.4975728785,0
+CFBK.US,D,20220920,000000,21.6375,21.6375,21.6375,21.6375,1177.8519417875,0
+CFBK.US,D,20220921,000000,21.817,21.817,21.0689,21.3881,6841.5655342125,0
+CFBK.US,D,20220922,000000,21.9068,21.9068,20.7297,20.8993,3614.752427307,0
+CFBK.US,D,20220923,000000,21.5976,21.5976,20.5203,20.59,2760.684466113,0
+CFBK.US,D,20220926,000000,20.59,20.7105,20.4703,20.5002,15374.225728676,0
+CFBK.US,D,20220927,000000,20.6,21.029,20.6,20.6499,15661.922330628,0
+CFBK.US,D,20220928,000000,20.9392,20.9492,20.7397,20.7397,5270.762136101,0
+CFBK.US,D,20220929,000000,20.4753,20.4753,20.4753,20.4753,480.1626213755,0
+CFBK.US,D,20220930,000000,20.9192,21.0489,20.5701,20.5701,7529.2305827795,0
+CFBK.US,D,20221003,000000,21.1487,21.9467,21.1487,21.9467,3263.902912732,0
+CFBK.US,D,20221004,000000,21.837,22.1762,21.6973,21.7472,8149.733009985,0
+CFBK.US,D,20221005,000000,21.408,21.418,21.3991,21.418,677.640776722,0
+CFBK.US,D,20221007,000000,21.4779,21.5976,21.0489,21.0489,23383.618932831,0
+CFBK.US,D,20221010,000000,20.9891,21.1985,20.8145,20.9492,5284.796116684,0
+CFBK.US,D,20221011,000000,20.9492,20.999,20.7496,20.7496,1677.0606796685,0
+CFBK.US,D,20221012,000000,21.0988,21.0988,20.5017,20.6,3193.733009817,0
+CFBK.US,D,20221013,000000,20.7,21.04,20.51,20.65,24392,0
+CFBK.US,D,20221014,000000,20.605,20.8275,20.605,20.8225,1044,0
+CFBK.US,D,20221017,000000,21.3467,21.3467,20.5601,20.63,4589,0
+CFBK.US,D,20221018,000000,21.15,21.15,20.5,20.75,12750,0
+CFBK.US,D,20221019,000000,21.08,21.415,20.705,21,3618,0
+CFBK.US,D,20221020,000000,21.15,21.695,21.15,21.48,5812,0
+CFBK.US,D,20221021,000000,21.56,21.56,21.56,21.56,226,0
+CFBK.US,D,20221024,000000,21.95,22.99,21.95,22.77,6061,0
+CFBK.US,D,20221025,000000,22.255,22.75,22.255,22.61,7204,0
+CFBK.US,D,20221026,000000,22.32,22.55,22.25,22.26,1890,0
+CFBK.US,D,20221027,000000,22.27,22.36,21.95,22.24,2638,0
+CFBK.US,D,20221028,000000,22.14,22.14,22.14,22.14,432,0
+CFBK.US,D,20221031,000000,22.61,22.61,22.2,22.2,1249,0
+CFBK.US,D,20221101,000000,22.205,22.49,22.205,22.49,1042,0
+CFBK.US,D,20221102,000000,22.68,23.1,22.68,22.69,5971,0
+CFBK.US,D,20221103,000000,22.15,23.38,21.9,23.38,3783,0
+CFBK.US,D,20221104,000000,23.35,23.35,21.61,21.61,1991,0
+CFBK.US,D,20221107,000000,23.09,23.09,23.09,23.09,417,0
+CFBK.US,D,20221108,000000,23.45,23.865,23.45,23.865,1819,0
+CFBK.US,D,20221109,000000,23.6,23.6668,22.25,23.625,10301,0
+CFBK.US,D,20221110,000000,22.85,23.65,22.6,23.5,2198,0
+CFBK.US,D,20221111,000000,23.26,23.615,22.7,23.6007,10150,0
+CFBK.US,D,20221114,000000,23.01,23.735,23.01,23.6162,2498,0
+CFBK.US,D,20221115,000000,23.62,23.62,23.22,23.41,2017,0
+CFBK.US,D,20221116,000000,23.18,23.49,23.16,23.33,2328,0
+CFBK.US,D,20221117,000000,23.01,23.25,22.86,23.01,2298,0
+CFBK.US,D,20221121,000000,23.01,23.2,23.01,23.2,556,0
+CFBK.US,D,20221122,000000,23.3,23.5,23.01,23.01,2136,0
+CFBK.US,D,20221123,000000,23.02,23.02,23.02,23.02,460,0
+CFBK.US,D,20221125,000000,23.49,23.5,23.48,23.5,749,0
+CFBK.US,D,20221128,000000,23.5,23.5,23.02,23.02,2073,0
+CFBK.US,D,20221129,000000,22.89,23.2,22.89,23.2,715,0
+CFBK.US,D,20221130,000000,23.26,23.26,23.26,23.26,188,0
+CFBK.US,D,20221201,000000,23.2,23.2,23.2,23.2,759,0
+CFBK.US,D,20221202,000000,23.2,23.95,23.2,23.65,7344,0
+CFBK.US,D,20221205,000000,23.59,23.6,23.48,23.48,5274,0
+CFBK.US,D,20221206,000000,23.27,23.58,22.9794,23.25,4929,0
+CFBK.US,D,20221207,000000,23.44,23.44,22.9717,23.44,2734,0
+CFBK.US,D,20221208,000000,23.4,23.4,23.02,23.02,3284,0
+CFBK.US,D,20221209,000000,22.6153,23.34,22.6153,23.34,2621,0
+CFBK.US,D,20221212,000000,23.1,23.1,22.51,22.53,3320,0
+CFBK.US,D,20221213,000000,22.7908,23.29,22.53,23.24,4832,0
+CFBK.US,D,20221214,000000,23.23,23.23,22.895,23.23,3123,0
+CFBK.US,D,20221215,000000,23.23,23.23,22.7301,23.05,7914,0
+CFBK.US,D,20221216,000000,22.9,23.57,22.04,22.07,14308,0
+CFBK.US,D,20221219,000000,22.53,22.53,22.18,22.45,2140,0
+CFBK.US,D,20221220,000000,22.93,22.93,22.775,22.775,418,0
+CFBK.US,D,20221221,000000,22.78,22.78,22.6,22.6,1417,0
+CFBK.US,D,20221222,000000,22.58,22.58,21.78,21.8,7172,0
+CFBK.US,D,20221223,000000,21.66,21.75,21.25,21.3707,1819,0
+CFBK.US,D,20221227,000000,21.07,22.2,21.07,21.17,3202,0
+CFBK.US,D,20221228,000000,21.14,21.14,20.75,20.75,1397,0
+CFBK.US,D,20221229,000000,20.75,20.75,20.75,20.75,2947,0
+CFBK.US,D,20221230,000000,20.53,21.1942,20.53,21.18,3194,0
+CFBK.US,D,20230103,000000,21.01,21.27,21,21,1763,0
+CFBK.US,D,20230104,000000,20.92,21.125,20.75,21.02,2493,0
+CFBK.US,D,20230105,000000,20.8,21.46,20.75,21.37,3019,0
+CFBK.US,D,20230109,000000,21.6,21.85,21.425,21.6,3983,0
+CFBK.US,D,20230110,000000,21.3049,21.3049,21.3049,21.3049,1016,0
+CFBK.US,D,20230111,000000,21.306,21.306,21.13,21.13,447,0
+CFBK.US,D,20230112,000000,21.49,21.49,21.2576,21.2576,2622,0
+CFBK.US,D,20230113,000000,21.25,21.25,21.151,21.25,1024,0
+CFBK.US,D,20230118,000000,21.395,21.395,21.395,21.395,395,0
+CFBK.US,D,20230120,000000,21.3,21.493,21.1,21.1,3038,0
+CFBK.US,D,20230123,000000,20.7,20.7,20.26,20.3,1811,0
+CFBK.US,D,20230124,000000,20.85,20.9925,20.11,20.25,10770,0
+CFBK.US,D,20230125,000000,20.8,20.8,20.11,20.11,2310,0
+CFBK.US,D,20230126,000000,20.25,20.25,20.0501,20.12,1135,0
+CFBK.US,D,20230127,000000,20.5,20.5,20.5,20.5,804,0
+CFBK.US,D,20230131,000000,20.3756,20.42,20.3756,20.42,679,0
+CFBK.US,D,20230201,000000,20.42,20.45,20.42,20.45,968,0
+CFBK.US,D,20230203,000000,20.9,21,20.86,20.86,969,0
+CFBK.US,D,20230206,000000,20.65,20.7503,20.5816,20.7,966,0
+CFBK.US,D,20230207,000000,20.6928,20.6928,20.6928,20.6928,332,0
+CFBK.US,D,20230208,000000,20.899,20.975,20.89,20.9,14914,0
+CFBK.US,D,20230209,000000,20.7,20.89,20.7,20.89,634,0
+CFBK.US,D,20230210,000000,20.69,20.84,20.69,20.84,935,0
+CFBK.US,D,20230213,000000,20.515,20.7535,20.5,20.75,12891,0
+CFBK.US,D,20230215,000000,20.94,21,20.8,20.8,1471,0
+CFBK.US,D,20230216,000000,20.75,20.8055,20.75,20.8055,592,0
+CFBK.US,D,20230217,000000,20.8,20.8,20.8,20.8,826,0
+CFBK.US,D,20230221,000000,20.75,20.9,20.75,20.75,2369,0
+CFBK.US,D,20230222,000000,20.7501,20.81,20.75,20.79,9083,0
+CFBK.US,D,20230224,000000,20.8999,20.8999,20.75,20.8159,1449,0
+CFBK.US,D,20230227,000000,20.86,20.86,20.86,20.86,675,0
+CFBK.US,D,20230228,000000,20.995,21.1501,20.98,20.98,9258,0
+CFBK.US,D,20230301,000000,20.95,20.95,20.66,20.69,24302,0
+CFBK.US,D,20230302,000000,20.79,20.79,20.79,20.79,392,0
+CFBK.US,D,20230303,000000,20.5,20.79,20.5,20.58,3568,0
+CFBK.US,D,20230306,000000,20.55,20.755,20.4,20.49,5916,0
+CFBK.US,D,20230307,000000,20.26,20.64,20.16,20.39,13712,0
+CFBK.US,D,20230308,000000,20.47,20.68,20.2,20.61,1119,0
+CFBK.US,D,20230309,000000,20.345,20.49,20.05,20.19,6568,0
+CFBK.US,D,20230310,000000,20.37,20.37,19.8,20.12,22585,0
+CFBK.US,D,20230313,000000,19.95,19.95,19.94,19.94,609,0
+CFBK.US,D,20230314,000000,20.65,20.65,19.37,19.37,2730,0
+CFBK.US,D,20230315,000000,20,20,18.8,19.26,3624,0
+CFBK.US,D,20230316,000000,19.47,19.74,19.2003,19.74,3657,0
+CFBK.US,D,20230317,000000,19.59,20.94,19.19,20.94,8416,0
+CFBK.US,D,20230320,000000,20.65,20.65,19.7306,20,2017,0
+CFBK.US,D,20230321,000000,21.12,21.12,21.12,21.12,1403,0
+CFBK.US,D,20230322,000000,21,21,20.32,20.61,994,0
+CFBK.US,D,20230323,000000,20.5506,20.5506,19.79,19.79,1185,0
+CFBK.US,D,20230324,000000,19.79,20.1,19.7,19.91,1882,0
+CFBK.US,D,20230328,000000,19.8654,20.08,19.8654,20.08,1942,0
+CFBK.US,D,20230329,000000,19.815,19.815,19.69,19.72,876,0
+CFBK.US,D,20230330,000000,19.68,19.68,19.68,19.68,282,0
+CFBK.US,D,20230331,000000,19.75,19.75,19.5,19.5,1146,0
+CFBK.US,D,20230404,000000,19.47,19.502,19.47,19.5,854,0
+CFBK.US,D,20230406,000000,19.5025,19.51,19.5,19.5036,706,0
+CFBK.US,D,20230410,000000,19.01,19.16,19,19.16,600,0
+CFBK.US,D,20230411,000000,19.12,19.15,19,19,909,0
+CFBK.US,D,20230412,000000,18.75,18.75,18.7477,18.7499,1668,0
+CFBK.US,D,20230413,000000,18.63,18.63,18.61,18.61,1308,0
+CFBK.US,D,20230414,000000,18.575,18.64,18.51,18.64,1384,0
+CFBK.US,D,20230417,000000,18.3463,18.4188,18.3463,18.4188,1266,0
+CFBK.US,D,20230418,000000,18.3101,18.3101,16.95,17.21,6661,0
+CFBK.US,D,20230419,000000,17.06,17.35,17,17.25,4633,0
+CFBK.US,D,20230420,000000,17.2499,17.2499,16.5866,17,3422,0
+CFBK.US,D,20230421,000000,16,16.54,16,16.54,1100,0
+CFBK.US,D,20230424,000000,16.8122,17.1,16.6,17.1,2467,0
+CFBK.US,D,20230425,000000,16.59,16.9,16.54,16.9,1208,0
+CFBK.US,D,20230427,000000,16.78,17.02,16.78,16.9,3079,0
+CFBK.US,D,20230428,000000,16.73,16.94,16.73,16.94,729,0
+CFBK.US,D,20230501,000000,17.175,17.175,16.63,16.63,727,0
+CFBK.US,D,20230502,000000,16.33,16.35,16.33,16.35,928,0
+CFBK.US,D,20230503,000000,16.1074,16.1074,16.06,16.06,2169,0
+CFBK.US,D,20230504,000000,16.01,16.01,15.81,15.97,3066,0
+CFBK.US,D,20230505,000000,15.735,15.9699,15.5,15.95,1426,0
+CFBK.US,D,20230508,000000,15.99,15.9999,15.5,15.96,1793,0
+CFBK.US,D,20230509,000000,15.15,15.57,15.04,15.57,1084,0
+CFBK.US,D,20230510,000000,16,16.7,16,16,6578,0
+CFBK.US,D,20230515,000000,15.5001,16.0199,15.5001,16.0199,724,0
+CFBK.US,D,20230516,000000,16.15,16.15,16.15,16.15,576,0
+CFBK.US,D,20230517,000000,16.33,16.33,15.5,15.5,9424,0
+CFBK.US,D,20230518,000000,15.9889,15.9889,15.9889,15.9889,349,0
+CFBK.US,D,20230523,000000,15.75,15.75,15.75,15.75,705,0
+CFBK.US,D,20230525,000000,15.66,15.66,15.66,15.66,171,0
+CFBK.US,D,20230531,000000,16.14,16.14,16.14,16.14,731,0
+CFBK.US,D,20230601,000000,15.5875,15.5875,15.5875,15.5875,616,0
+CFBK.US,D,20230606,000000,15.5301,15.81,15.5301,15.76,5008,0
+CFBK.US,D,20230607,000000,15.66,15.7716,15.5,15.5,8531,0
+CFBK.US,D,20230609,000000,15.51,16.1412,15.51,16.1412,3569,0
+CFBK.US,D,20230613,000000,15.45,15.87,15.45,15.5,2919,0
+CFBK.US,D,20230614,000000,15.59,15.6,15.55,15.55,2839,0
+CFBK.US,D,20230616,000000,15.5,16.54,15.5,16.54,6158,0
+CFBK.US,D,20230620,000000,16.19,16.19,15.84,16.12,1915,0
+CFBK.US,D,20230621,000000,16.1,16.1,15.7,15.7,4797,0
+CFBK.US,D,20230622,000000,16.11,16.11,15.41,15.41,3938,0
+CFBK.US,D,20230623,000000,15.47,16.65,15.29,15.49,6276,0
+CFBK.US,D,20230626,000000,16.36,16.36,16.17,16.17,243,0
+CFBK.US,D,20230627,000000,15.87,16.1699,15.87,15.93,1434,0
+CFBK.US,D,20230628,000000,15.6,15.93,15.15,15.3,1888,0
+CFBK.US,D,20230629,000000,15.545,15.78,15.515,15.515,4315,0
+CFBK.US,D,20230630,000000,15.27,15.27,14.74,15,6622,0
+CFBK.US,D,20230705,000000,15.99,15.99,15.5,15.5,9153,0
+CFBK.US,D,20230706,000000,15.81,15.81,15.23,15.71,51510,0
+CFBK.US,D,20230707,000000,15.93,15.93,15.93,15.93,218,0
+CFBK.US,D,20230710,000000,15.6648,15.95,15.53,15.53,1221,0
+CFBK.US,D,20230711,000000,16.31,16.3101,15.3727,15.52,1968,0
+CFBK.US,D,20230712,000000,15.6232,16.25,15.6232,16.248,11239,0
+CFBK.US,D,20230714,000000,16.706,16.706,16.35,16.35,712,0
+CFBK.US,D,20230717,000000,16.675,16.9,16.675,16.9,985,0
+CFBK.US,D,20230718,000000,17,17.46,17,17.46,1705,0
+CFBK.US,D,20230719,000000,17.4419,17.4419,16.7,16.7,1750,0
+CFBK.US,D,20230720,000000,16.55,17.66,16.53,17.53,2099,0
+CFBK.US,D,20230721,000000,18.45,19.48,17.2718,17.53,7259,0
+CFBK.US,D,20230725,000000,17.2969,17.72,17.25,17.25,802,0
+CFBK.US,D,20230726,000000,18.1765,18.23,17.65,17.8,2662,0
+CFBK.US,D,20230727,000000,17.9,17.99,17.8,17.96,1358,0
+CFBK.US,D,20230728,000000,17.8,17.8,17.8,17.8,420,0
+CFBK.US,D,20230801,000000,17,17.7,17,17.7,1387,0
+CFBK.US,D,20230802,000000,17.7,18.29,17.7,17.997,9241,0
+CFBK.US,D,20230803,000000,17.6,17.83,17.6,17.83,404,0
+CFBK.US,D,20230807,000000,17.97,18.45,17.91,17.96,2254,0
+CFBK.US,D,20230808,000000,17.53,17.9501,17.53,17.9501,552,0
+CFBK.US,D,20230809,000000,17.93,18.65,17.9,18,4449,0
+CFBK.US,D,20230810,000000,18.07,18.1722,17.96,18.05,19462,0
+CFBK.US,D,20230814,000000,18.8,18.8,18.8,18.8,276,0
+CFBK.US,D,20230815,000000,18.2,18.2,18.2,18.2,171,0
+CFBK.US,D,20230816,000000,18.12,18.12,17.9,18.05,10319,0
+CFBK.US,D,20230817,000000,18.13,18.2299,18,18.03,5471,0
+CFBK.US,D,20230818,000000,18.4617,19.03,18.37,19.03,2091,0
+CFBK.US,D,20230821,000000,18.1001,19.1,18.1,18.14,6565,0
+CFBK.US,D,20230822,000000,18.39,18.82,18.1,18.1,8434,0
+CFBK.US,D,20230823,000000,18.0886,18.1,18.08,18.1,1826,0
+CFBK.US,D,20230824,000000,18.48,18.48,18.48,18.48,551,0
+CFBK.US,D,20230829,000000,18.2115,18.3616,18.2115,18.3616,386,0
+CFBK.US,D,20230831,000000,18.02,18.34,18.02,18.34,2563,0
+CFBK.US,D,20230901,000000,18.23,18.23,18.23,18.23,573,0
+CFBK.US,D,20230905,000000,18.09,18.09,18.05,18.05,1578,0
+CFBK.US,D,20230906,000000,18.05,18.525,18.05,18.06,3547,0
+CFBK.US,D,20230907,000000,18.37,18.37,17.9,18.36,6195,0
+CFBK.US,D,20230908,000000,18.07,18.0754,18,18,1238,0
+CFBK.US,D,20230911,000000,18.09,18.09,18.09,18.09,1074,0
+CFBK.US,D,20230912,000000,18.9899,18.9899,17.0901,18.01,2645,0
+CFBK.US,D,20230913,000000,18,18.36,16.92,16.92,30523,0
+CFBK.US,D,20230914,000000,17.13,17.25,16.61,16.92,33240,0
+CFBK.US,D,20230915,000000,17.14,17.24,16.28,16.28,34501,0
+CFBK.US,D,20230918,000000,16.83,17.2109,16.53,16.53,28521,0
+CFBK.US,D,20230919,000000,16.89,16.89,16.1,16.1,33709,0
+CFBK.US,D,20230920,000000,15.9,16.78,15.81,16.59,13387,0
+CFBK.US,D,20230921,000000,16.69,16.69,16.55,16.55,3399,0
+CFBK.US,D,20230922,000000,16.58,16.96,16.58,16.96,1148,0
+CFBK.US,D,20230925,000000,16.83,16.83,16.83,16.83,322,0
+CFBK.US,D,20230926,000000,16.75,16.91,16.75,16.75,1527,0
+CFBK.US,D,20230927,000000,16.75,16.9481,16.75,16.75,6331,0
+CFBK.US,D,20230928,000000,16.75,16.75,16.75,16.75,506,0
+CFBK.US,D,20230929,000000,16.75,16.77,16.75,16.75,965,0
+CFBK.US,D,20231002,000000,16.75,16.78,16.4,16.73,5138,0
+CFBK.US,D,20231003,000000,16.55,16.9,15.52,15.55,9104,0
+CFBK.US,D,20231004,000000,15.98,16.08,15.5,15.6,8657,0
+CFBK.US,D,20231005,000000,16.17,16.17,15.75,15.75,1794,0
+CFBK.US,D,20231006,000000,15.65,15.825,15.65,15.825,791,0
+CFBK.US,D,20231009,000000,15.83,15.83,15.83,15.83,408,0
+CFBK.US,D,20231010,000000,15.82,16,15.8,15.99,3165,0
+CFBK.US,D,20231011,000000,15.92,16.21,15.68,15.68,1166,0
+CFBK.US,D,20231012,000000,15.68,15.93,15.5206,15.6829,2303,0
+CFBK.US,D,20231013,000000,15.3,15.68,15.18,15.5,1485,0
+CFBK.US,D,20231016,000000,15.46,15.46,15.14,15.14,1818,0
+CFBK.US,D,20231017,000000,15.34,15.95,15.34,15.95,6173,0
+CFBK.US,D,20231019,000000,16.1399,16.1399,15.36,15.36,681,0
+CFBK.US,D,20231025,000000,15.1101,15.4,15.1101,15.4,1451,0
+CFBK.US,D,20231026,000000,15,15,15,15,260,0
+CFBK.US,D,20231027,000000,15.42,15.42,15.395,15.395,1197,0
+CFBK.US,D,20231030,000000,15.12,15.78,15,15,2674,0
+CFBK.US,D,20231031,000000,15.36,15.36,15,15,919,0
+CFBK.US,D,20231101,000000,15,15.13,14.78,14.78,1325,0
+CFBK.US,D,20231102,000000,14.685,15.2299,14.685,15.2299,2924,0
+CFBK.US,D,20231103,000000,15.03,15.81,15.03,15.61,2782,0
+CFBK.US,D,20231106,000000,15.61,15.61,15.12,15.12,993,0
+CFBK.US,D,20231107,000000,15.12,15.19,15.02,15.19,2635,0
+CFBK.US,D,20231108,000000,15.45,15.9999,15.45,15.999,2178,0
+CFBK.US,D,20231109,000000,16.15,16.5,16.15,16.15,1816,0
+CFBK.US,D,20231113,000000,16.06,16.6,16,16.16,2090,0
+CFBK.US,D,20231114,000000,16,16.525,16,16.5,2058,0
+CFBK.US,D,20231115,000000,16.12,16.5,16.12,16.5,1208,0
+CFBK.US,D,20231116,000000,16.5,16.5,16.12,16.5,5648,0
+CFBK.US,D,20231117,000000,16.245,16.5,16.02,16.5,1999,0
+CFBK.US,D,20231120,000000,16.2791,16.46,16.05,16.32,2554,0
+CFBK.US,D,20231121,000000,16.3,16.41,16.05,16.25,1933,0
+CFBK.US,D,20231122,000000,17.5,17.5,16.3,16.5,1309,0
+CFBK.US,D,20231124,000000,16.05,16.49,16.05,16.49,3280,0
+CFBK.US,D,20231127,000000,16.25,16.25,16.05,16.05,2936,0
+CFBK.US,D,20231128,000000,16.05,16.07,16.05,16.07,1513,0
+CFBK.US,D,20231129,000000,16.05,16.05,16,16,5839,0
+CFBK.US,D,20231201,000000,16.99,17,16.99,17,1408,0
+CFBK.US,D,20231204,000000,16.97,16.97,16.51,16.6339,2612,0
+CFBK.US,D,20231206,000000,16.54,16.8,16.54,16.775,19155,0
+CFBK.US,D,20231207,000000,16.8,16.8,16.8,16.8,541,0
+CFBK.US,D,20231208,000000,16.8,17.27,16.51,16.6713,3079,0
+CFBK.US,D,20231211,000000,16.51,16.93,16.315,16.5,2846,0
+CFBK.US,D,20231212,000000,16,16.8,16,16.46,3295,0
+CFBK.US,D,20231213,000000,16.75,17.43,16.02,16.28,14532,0
+CFBK.US,D,20231214,000000,16.84,17.4409,16.41,16.9339,4033,0
+CFBK.US,D,20231215,000000,16.53,17.85,16.5,17.85,22978,0
+CFBK.US,D,20231218,000000,17.05,17.65,17.05,17.65,2262,0
+CFBK.US,D,20231219,000000,17.62,17.8,17.294,17.525,3753,0
+CFBK.US,D,20231220,000000,17.57,18.46,17.57,18.44,7118,0
+CFBK.US,D,20231221,000000,18.535,19.22,18.53,19.16,7324,0
+CFBK.US,D,20231222,000000,19.01,19.22,19,19.22,5675,0
+CFBK.US,D,20231227,000000,19.2,19.39,18.955,19.39,3234,0
+CFBK.US,D,20231228,000000,19.4878,19.4878,19.27,19.4,4803,0
+CFBK.US,D,20231229,000000,19.5,20,19.5,19.5,2404,0
+CFBK.US,D,20240102,000000,19.83,20,19.12,19.7,6886,0
+CFBK.US,D,20240103,000000,19.7,20.315,19.7,20.315,944,0
+CFBK.US,D,20240104,000000,19.1034,20.01,19.1034,20.01,1567,0
+CFBK.US,D,20240105,000000,20.5,20.55,20.45,20.5,4539,0
+CFBK.US,D,20240108,000000,20.01,20.4,20,20.4,2641,0
+CFBK.US,D,20240109,000000,20.4,20.4,20.4,20.4,1406,0
+CFBK.US,D,20240111,000000,20.5,20.56,20.32,20.32,2388,0
+CFBK.US,D,20240112,000000,20.58,20.8,20.289,20.8,2267,0
+CFBK.US,D,20240116,000000,20.445,20.89,20.445,20.89,1576,0
+CFBK.US,D,20240117,000000,21,21.5,21,21.5,1443,0
+CFBK.US,D,20240118,000000,21.5,22,21.34,21.9,2729,0
+CFBK.US,D,20240122,000000,21.9,21.9,21.5002,21.7,1323,0
+CFBK.US,D,20240125,000000,21.7,21.91,21.5,21.81,3548,0
+CFBK.US,D,20240126,000000,21.57,21.95,21.57,21.95,2505,0
+CFBK.US,D,20240129,000000,21.75,21.93,21.56,21.93,1106,0
+CFBK.US,D,20240131,000000,21.74,21.925,21.74,21.79,1187,0
+CFBK.US,D,20240201,000000,21.7,21.7,21.7,21.7,553,0
+CFBK.US,D,20240202,000000,21.51,21.9,21.5,21.79,36192,0
+CFBK.US,D,20240206,000000,21.79,21.79,21.79,21.79,504,0
+CFBK.US,D,20240207,000000,21.64,21.78,21,21.78,4601,0
+CFBK.US,D,20240208,000000,21.46,21.77,21.26,21.6,1751,0
+CFBK.US,D,20240209,000000,21.45,21.76,21.45,21.76,667,0
+CFBK.US,D,20240212,000000,21.4,21.4,19.15,21,51573,0
+CFBK.US,D,20240213,000000,21.28,21.28,20.945,21.05,4091,0
+CFBK.US,D,20240214,000000,21.05,21.38,21.0222,21.38,1860,0
+CFBK.US,D,20240216,000000,21.38,21.7,21.0001,21.7,1367,0
+CFBK.US,D,20240220,000000,21.525,21.8,21.34,21.34,1025,0
+CFBK.US,D,20240221,000000,21.25,21.5,21.25,21.49,4814,0
+CFBK.US,D,20240222,000000,21.8,21.8,21.5,21.5,1271,0
+CFBK.US,D,20240223,000000,21.8,21.8,21.5,21.5,4787,0
+CFBK.US,D,20240226,000000,21.76,21.76,21.4001,21.6,1625,0
+CFBK.US,D,20240227,000000,21.4001,21.55,21.4001,21.55,686,0
+CFBK.US,D,20240229,000000,21.8,21.93,21.6,21.85,1992,0
+CFBK.US,D,20240304,000000,21.5001,21.75,21.5,21.5948,1979,0
+CFBK.US,D,20240305,000000,21.58,21.91,21.5,21.5,2426,0
+CFBK.US,D,20240306,000000,21.7,21.7,21.44,21.49,1349,0
+CFBK.US,D,20240307,000000,21.72,21.75,21.42,21.5439,1714,0
+CFBK.US,D,20240308,000000,21.54,21.715,21.54,21.715,1496,0
+CFBK.US,D,20240311,000000,21.5,21.7,21.4,21.69,1702,0
+CFBK.US,D,20240313,000000,21.41,21.45,20.9501,21.11,1669,0
+CFBK.US,D,20240314,000000,21.11,21.46,20.98,20.98,2269,0
+CFBK.US,D,20240315,000000,21.18,21.18,20.66,20.66,6879,0
+CFBK.US,D,20240318,000000,20.57,20.75,20.32,20.5,4642,0
+CFBK.US,D,20240319,000000,20.2,20.27,20.2,20.27,1159,0
+CFBK.US,D,20240320,000000,20.25,20.34,20.11,20.12,7789,0
+CFBK.US,D,20240321,000000,20.25,20.25,19.73,20.2,4376,0
+CFBK.US,D,20240322,000000,20,20,19.66,19.83,2497,0
+CFBK.US,D,20240326,000000,19.76,19.76,19.38,19.75,5410,0
+CFBK.US,D,20240327,000000,20.19,20.19,20.19,20.19,945,0
+CFBK.US,D,20240328,000000,20.01,20.23,19.7,19.97,56209,0
+CFBK.US,D,20240401,000000,19.97,20,19.38,19.45,77312,0
+CFBK.US,D,20240402,000000,19.4,19.4,19.05,19.09,25297,0
+CFBK.US,D,20240403,000000,19.02,19.03,19,19,6794,0
+CFBK.US,D,20240404,000000,19.05,19.05,18.9974,18.9974,1385,0
+CFBK.US,D,20240405,000000,18.82,18.82,18.675,18.8,20922,0
+CFBK.US,D,20240408,000000,18.81,18.97,18.81,18.97,1250,0
+CFBK.US,D,20240409,000000,18.82,18.82,18.81,18.81,519,0
+CFBK.US,D,20240410,000000,18.82,18.82,18.75,18.75,2366,0
+CFBK.US,D,20240411,000000,18.66,18.681,18.66,18.66,1105,0
+CFBK.US,D,20240412,000000,18.67,18.71,18.6,18.63,3344,0
+CFBK.US,D,20240415,000000,18.6,18.66,18.6,18.66,1036,0
+CFBK.US,D,20240416,000000,18.66,18.66,18.6,18.64,1267,0
+CFBK.US,D,20240417,000000,18.55,18.58,18.54,18.54,1442,0
+CFBK.US,D,20240418,000000,18.6898,18.6898,18.54,18.54,3547,0
+CFBK.US,D,20240419,000000,18.54,18.54,18.31,18.38,18094,0
+CFBK.US,D,20240422,000000,18.4723,18.4723,18.4,18.4,1825,0
+CFBK.US,D,20240423,000000,18.59,18.59,18.455,18.455,1159,0
+CFBK.US,D,20240424,000000,18.495,18.5,18.4,18.4,1076,0
+CFBK.US,D,20240425,000000,18.37,18.37,18.37,18.37,1290,0
+CFBK.US,D,20240429,000000,18.5125,18.5125,18.5125,18.5125,477,0
+CFBK.US,D,20240430,000000,18.48,18.48,18.48,18.48,2915,0
+CFBK.US,D,20240502,000000,18.52,18.52,18.52,18.52,273,0
+CFBK.US,D,20240503,000000,18.4,18.98,18.33,18.485,4068,0
+CFBK.US,D,20240506,000000,18.55,18.6,18.43,18.43,658,0
+CFBK.US,D,20240507,000000,18.68,18.68,18.37,18.37,6467,0
+CFBK.US,D,20240508,000000,18.901,18.915,18.901,18.915,786,0
+CFBK.US,D,20240509,000000,18.9399,19,18.56,18.78,3009,0
+CFBK.US,D,20240513,000000,18.8683,18.9799,18.8,18.8382,2529,0
+CFBK.US,D,20240514,000000,18.9499,18.9499,18.9,18.9499,2455,0
+CFBK.US,D,20240515,000000,18.6714,18.9555,18.5377,18.9555,1663,0
+CFBK.US,D,20240516,000000,18.76,18.7648,18.75,18.7648,527,0
+CFBK.US,D,20240517,000000,18.76,18.98,18.76,18.77,5930,0
+CFBK.US,D,20240520,000000,18.8,19.1,18.8,19.09,1257,0
+CFBK.US,D,20240522,000000,19.0729,19.0729,19.0729,19.0729,606,0
+CFBK.US,D,20240523,000000,18.66,18.66,18.66,18.66,433,0
+CFBK.US,D,20240524,000000,18.72,19.07,18.72,19.07,925,0
+CFBK.US,D,20240528,000000,19.12,19.12,19,19.12,2011,0
+CFBK.US,D,20240529,000000,19.02,19.255,19.02,19.17,2318,0
+CFBK.US,D,20240530,000000,19.23,19.23,19.23,19.23,264,0
+CFBK.US,D,20240531,000000,19.5,19.5,19.44,19.44,925,0
+CFBK.US,D,20240603,000000,19.07,20,19.07,20,4348,0
+CFBK.US,D,20240604,000000,19.545,19.545,19.545,19.545,918,0
+CFBK.US,D,20240605,000000,19.25,19.25,19.25,19.25,510,0
+CFBK.US,D,20240606,000000,19.5,19.5,19.5,19.5,333,0
+CFBK.US,D,20240607,000000,19.51,19.7,19.16,19.7,580,0
+CFBK.US,D,20240610,000000,19.12,19.18,19.12,19.18,776,0
+CFBK.US,D,20240611,000000,19.13,19.75,19.13,19.7,1805,0
+CFBK.US,D,20240612,000000,19.96,20,19.96,19.99,2119,0
+CFBK.US,D,20240613,000000,19.57,19.74,19.57,19.74,441,0
+CFBK.US,D,20240614,000000,19.75,19.75,19.65,19.75,2867,0
+CFBK.US,D,20240617,000000,19.7,19.7,19.64,19.64,1018,0
+CFBK.US,D,20240618,000000,19.61,19.68,19.45,19.45,2454,0
+CFBK.US,D,20240621,000000,19.68,19.79,19.2,19.2,14303,0
+CFBK.US,D,20240624,000000,19.16,19.16,19.02,19.05,5982,0
+CFBK.US,D,20240625,000000,19.03,19.25,19.02,19.15,2113,0
+CFBK.US,D,20240626,000000,19,19.02,16.9241,17.56,26207,0
+CFBK.US,D,20240627,000000,17.6,18.5,17.6,18.5,5615,0
+CFBK.US,D,20240628,000000,18.37,18.76,18.37,18.76,1658,0
+CFBK.US,D,20240701,000000,18.51,18.94,18.2001,18.94,8786,0
+CFBK.US,D,20240702,000000,18.51,19.06,18.51,18.71,2377,0
+CFBK.US,D,20240703,000000,18.33,18.55,18.33,18.55,498,0
+CFBK.US,D,20240708,000000,18.56,18.56,18.56,18.56,174,0
+CFBK.US,D,20240710,000000,19.1,19.1,18.78,18.78,889,0
+CFBK.US,D,20240711,000000,18.72,19.04,18.72,19.04,595,0
+CFBK.US,D,20240712,000000,19.4396,19.4396,19.4396,19.4396,604,0
+CFBK.US,D,20240715,000000,19.2653,19.2653,19.2653,19.2653,550,0
+CFBK.US,D,20240716,000000,19.85,20,19.85,20,5515,0
+CFBK.US,D,20240717,000000,20,20.4881,20,20.25,1403,0
+CFBK.US,D,20240719,000000,20.32,20.37,20.32,20.37,627,0
+CFBK.US,D,20240723,000000,20.5003,20.5003,20.5002,20.5002,669,0
+CFBK.US,D,20240725,000000,20.9999,21.6,20.9999,21.5,2989,0
+CFBK.US,D,20240726,000000,21.55,21.55,21.54,21.55,1042,0
+CFBK.US,D,20240731,000000,21.36,21.68,21.25,21.3,3477,0
+CFBK.US,D,20240802,000000,21.15,21.15,21.06,21.06,2005,0
+CFBK.US,D,20240806,000000,20.81,21.99,20.81,21.98,1724,0
+CFBK.US,D,20240807,000000,21.52,21.52,21.52,21.52,169,0
+CFBK.US,D,20240808,000000,21.37,21.6335,21.32,21.32,1840,0
+CFBK.US,D,20240809,000000,21.315,21.32,21.31,21.32,1956,0
+CFBK.US,D,20240812,000000,21.35,21.4864,21.33,21.4864,2324,0
+CFBK.US,D,20240815,000000,21.5,21.62,21.5,21.62,597,0
+CFBK.US,D,20240816,000000,21.8,21.8,21.66,21.66,1745,0
+CFBK.US,D,20240819,000000,21.602,21.76,21.602,21.61,3147,0
+CFBK.US,D,20240820,000000,21.61,21.6101,21.61,21.6101,2243,0
+CFBK.US,D,20240821,000000,21.61,21.61,21.6,21.6,414,0
+CFBK.US,D,20240822,000000,21.6,21.98,21.6,21.93,598,0
+CFBK.US,D,20240823,000000,20.3301,21.98,20.3301,21.56,6609,0
+CFBK.US,D,20240826,000000,21.6,21.61,20.6831,20.6831,2883,0
+CFBK.US,D,20240827,000000,20.8,20.86,20.8,20.86,335,0
+CFBK.US,D,20240828,000000,20.911,20.911,20.911,20.911,445,0
+CFBK.US,D,20240829,000000,21.33,21.33,21.33,21.33,319,0
+CFBK.US,D,20240830,000000,21.75,21.75,21.75,21.75,312,0
+CFBK.US,D,20240903,000000,21.37,21.37,21.37,21.37,955,0
+CFBK.US,D,20240904,000000,21.395,21.9799,21.395,21.48,1042,0
+CFBK.US,D,20240905,000000,21.16,21.38,21.16,21.38,1852,0
+CFBK.US,D,20240906,000000,21.3801,21.3804,21.11,21.11,4692,0
+CFBK.US,D,20240909,000000,21.5,21.98,21.5,21.98,2637,0
+CFBK.US,D,20240910,000000,21.99,21.99,21.21,21.21,4371,0
+CFBK.US,D,20240911,000000,21.62,22,21.62,22,5537,0
+CFBK.US,D,20240912,000000,22.5,22.68,22.0001,22.35,2962,0
+CFBK.US,D,20240913,000000,22.3,22.3,21.48,21.92,4149,0
+CFBK.US,D,20240916,000000,21.75,21.75,21.51,21.66,5265,0
+CFBK.US,D,20240917,000000,21.6513,22.66,21.6513,22.25,7508,0
+CFBK.US,D,20240918,000000,22.65,22.9,21.83,21.83,8198,0
+CFBK.US,D,20240919,000000,22.21,22.77,22.06,22.13,5976,0
+CFBK.US,D,20240920,000000,22.78,22.78,21.56,21.56,40145,0
+CFBK.US,D,20240923,000000,21.2456,22,21.2456,21.34,11603,0
+CFBK.US,D,20240924,000000,21.4224,21.4652,20.88,20.88,13838,0
+CFBK.US,D,20240925,000000,21.305,21.305,21.01,21.01,2247,0
+CFBK.US,D,20240926,000000,21.23,21.515,20.86,21.39,6140,0
+CFBK.US,D,20240927,000000,21.84,21.84,21.84,21.84,646,0
+CFBK.US,D,20240930,000000,21.7,21.7,21.55,21.65,2143,0
+CFBK.US,D,20241002,000000,22.15,22.35,21.85,22.115,5928,0
+CFBK.US,D,20241003,000000,22.0391,22.0391,21.65,21.65,975,0
+CFBK.US,D,20241004,000000,22.2,22.25,22.04,22.04,1959,0
+CFBK.US,D,20241007,000000,21.66,22.28,21.66,21.8,3496,0
+CFBK.US,D,20241008,000000,21.67,22.15,21.67,21.9,3442,0
+CFBK.US,D,20241009,000000,22,22.2,21.94,21.98,8098,0
+CFBK.US,D,20241010,000000,21.99,22.97,21.99,22.65,11944,0
+CFBK.US,D,20241011,000000,22.71,22.71,22.03,22.03,7489,0
+CFBK.US,D,20241014,000000,22.01,22.73,22,22.73,10086,0
+CFBK.US,D,20241015,000000,22.12,22.6,22.12,22.5,2246,0
+CFBK.US,D,20241016,000000,22.1,24.2,22.0765,23.85,18587,0
+CFBK.US,D,20241017,000000,24.06,24.15,23.54,24,4021,0
+CFBK.US,D,20241018,000000,24.03,24.35,24.03,24.2901,2517,0
+CFBK.US,D,20241021,000000,24.21,24.52,24.21,24.52,3594,0
+CFBK.US,D,20241022,000000,24.5,26.28,24.5,26.28,5940,0
+CFBK.US,D,20241023,000000,25.4,25.4,24.61,24.92,17453,0
+CFBK.US,D,20241024,000000,24.7,26.18,24.5,25.54,69071,0
+CFBK.US,D,20241025,000000,25.48,25.48,25.43,25.43,764,0
+CFBK.US,D,20241028,000000,25.43,25.43,25.43,25.43,716,0
+CFBK.US,D,20241029,000000,25.25,27.175,25.215,25.62,11826,0
+CFBK.US,D,20241030,000000,24.61,25.39,24.61,24.66,7723,0
+CFBK.US,D,20241031,000000,22.25,25.38,21.68,25.38,6446,0
+CFBK.US,D,20241101,000000,25.25,25.25,25.25,25.25,1667,0
+CFBK.US,D,20241104,000000,25.22,26.08,25.18,25.89,7466,0
+CFBK.US,D,20241105,000000,25.56,27.6394,25.56,26.11,21734,0
+CFBK.US,D,20241106,000000,26.87,28.1,26.87,27.98,5858,0
+CFBK.US,D,20241107,000000,27.61,28.215,26.3,27.79,10372,0
+CFBK.US,D,20241108,000000,28.39,31.165,28.39,29.55,21009,0
+CFBK.US,D,20241111,000000,29.44,29.44,28.59,28.8,28892,0
+CFBK.US,D,20241112,000000,28.99,29.01,27.88,28,18083,0
+CFBK.US,D,20241113,000000,28.19,28.5,28,28.25,1936,0
+CFBK.US,D,20241114,000000,28.2,28.2,27.54,27.72,112225,0
+CFBK.US,D,20241115,000000,27.7,27.7,27.3,27.3,13742,0
+CFBK.US,D,20241118,000000,27.5,27.775,27.23,27.23,83026,0
+CFBK.US,D,20241119,000000,27.25,27.41,27.0401,27.23,18604,0
+CFBK.US,D,20241120,000000,27.44,27.58,26.96,27.09,10119,0
+CFBK.US,D,20241121,000000,25.99,29.6,25.99,27.95,29244,0
+CFBK.US,D,20241122,000000,27.53,27.75,26.315,27.375,32097,0
+CFBK.US,D,20241125,000000,28.095,28.095,27.5,28,41927,0
+CFBK.US,D,20241126,000000,27.87,28,27.501,27.8,21176,0
+CFBK.US,D,20241127,000000,28.22,28.75,27.95,28,21008,0
+CFBK.US,D,20241129,000000,28.18,28.7204,28.18,28.22,5563,0
+CFBK.US,D,20241202,000000,28.41,28.6262,28.12,28.12,14607,0
+CFBK.US,D,20241203,000000,28.535,28.7,28.28,28.34,10498,0
+CFBK.US,D,20241204,000000,28.33,28.51,28.145,28.255,13797,0
+CFBK.US,D,20241205,000000,28.11,28.55,27.77,28.44,19661,0
+CFBK.US,D,20241206,000000,28.3,29.51,28.3,29.245,13791,0
+CFBK.US,D,20241209,000000,29.28,29.28,28.49,28.66,17576,0
+CFBK.US,D,20241210,000000,28.89,29,27.77,27.77,53833,0
+CFBK.US,D,20241211,000000,27.83,28.27,27.83,27.84,8446,0
+CFBK.US,D,20241212,000000,28.08,28.75,27.25,27.26,49671,0
+CFBK.US,D,20241213,000000,27.25,27.615,26.66,27.17,7760,0
+CFBK.US,D,20241216,000000,27.085,27.085,26.1,26.33,36541,0
+CFBK.US,D,20241217,000000,26.24,26.96,25.9,26.96,26958,0
+CFBK.US,D,20241218,000000,26.6,26.6,23.915,24.07,33216,0
+CFBK.US,D,20241219,000000,24.64,24.68,24.185,24.65,37915,0
+CFBK.US,D,20241220,000000,24.5,25.6,24.27,25.58,27353,0
+CFBK.US,D,20241223,000000,25.29,26,24.52,24.54,35732,0
+CFBK.US,D,20241224,000000,24.56,24.56,24.12,24.35,9571,0
+CFBK.US,D,20241226,000000,24.44,24.44,23.81,24.09,13125,0
+CFBK.US,D,20241227,000000,23.8882,23.91,23.56,23.91,9212,0
+CFBK.US,D,20241230,000000,23.56,25.3,23.4845,25.25,133103,0
+CFBK.US,D,20241231,000000,24.88,25.989,24.88,25.54,20237,0
+CFBK.US,D,20250102,000000,25.265,25.28,24.77,25.2,3824,0
+CFBK.US,D,20250103,000000,24.94,25.13,24.12,24.8,37414,0
+CFBK.US,D,20250106,000000,24.52,25.48,24.4,24.83,117224,0
+CFBK.US,D,20250107,000000,25,25,23.67,23.81,24694,0
+CFBK.US,D,20250108,000000,23.56,23.84,22.77,22.9,40668,0
+CFBK.US,D,20250110,000000,22.7,22.83,21.66,21.67,31674,0
+CFBK.US,D,20250113,000000,21.91,21.99,21.28,21.57,19849,0
+CFBK.US,D,20250114,000000,21.485,22.99,21.26,21.54,26409,0
+CFBK.US,D,20250115,000000,21.8,22.06,21.64,21.96,9225,0
+CFBK.US,D,20250116,000000,21.58,22.4,21.58,22.31,12743,0
+CFBK.US,D,20250117,000000,22.431,22.85,22.26,22.85,73834,0
+CFBK.US,D,20250121,000000,23,24,22.82,23.55,14473,0
+CFBK.US,D,20250122,000000,23,23.42,22.73,23.01,34643,0
+CFBK.US,D,20250123,000000,22.82,23.99,22.82,23.99,14880,0
+CFBK.US,D,20250124,000000,23.9,24.35,23.76,23.98,16425,0
+CFBK.US,D,20250127,000000,24.27,24.44,23.79,24.06,15043,0
+CFBK.US,D,20250128,000000,24.24,24.3,24.06,24.22,4680,0
+CFBK.US,D,20250129,000000,24.5,24.89,24.2,24.89,12402,0
+CFBK.US,D,20250130,000000,25.17,25.25,24.62,24.93,6215,0
+CFBK.US,D,20250131,000000,24.77,24.77,24.4,24.44,4646,0
+CFBK.US,D,20250203,000000,23.5,23.99,23.26,23.78,10546,0
+CFBK.US,D,20250204,000000,24.25,24.45,24.2,24.36,11119,0
+CFBK.US,D,20250205,000000,24.93,24.96,24.5,24.6,8839,0
+CFBK.US,D,20250206,000000,24.7,24.77,24.51,24.51,4169,0
+CFBK.US,D,20250207,000000,24.89,24.89,24.44,24.71,12372,0
+CFBK.US,D,20250210,000000,24.99,24.99,24.34,24.51,10643,0
+CFBK.US,D,20250211,000000,24.78,24.8744,24.59,24.74,8928,0
+CFBK.US,D,20250212,000000,24.99,25,24.73,25,14528,0
+CFBK.US,D,20250213,000000,25,25,24.9202,25,2533,0
+CFBK.US,D,20250214,000000,25,25,24.83,24.99,4778,0
+CFBK.US,D,20250218,000000,24.74,25,24.7279,24.81,5575,0
+CFBK.US,D,20250219,000000,24.55,24.65,24.28,24.5,12087,0
+CFBK.US,D,20250220,000000,24.64,24.68,24.02,24.22,11601,0
+CFBK.US,D,20250221,000000,24.4,24.4,23.56,23.64,13021,0
+CFBK.US,D,20250224,000000,23.59,23.82,23.57,23.61,6103,0
+CFBK.US,D,20250225,000000,23.59,23.98,23.58,23.59,3167,0
+CFBK.US,D,20250226,000000,23.65,23.98,23.5,23.96,7272,0
+CFBK.US,D,20250227,000000,23.79,23.985,23.36,23.93,25003,0
+CFBK.US,D,20250228,000000,23.74,23.85,23.73,23.85,5514,0
+CFBK.US,D,20250303,000000,24.0519,24.0519,23.32,23.32,3166,0
+CFBK.US,D,20250304,000000,23.31,23.7,23.12,23.25,18426,0
+CFBK.US,D,20250305,000000,23.29,23.5,23.24,23.42,12199,0
+CFBK.US,D,20250306,000000,23.36,23.51,23.14,23.51,3221,0
+CFBK.US,D,20250307,000000,23.27,23.27,22.66,22.73,9927,0
+CFBK.US,D,20250310,000000,22.66,22.66,22.02,22.07,7104,0
+CFBK.US,D,20250311,000000,22.53,22.53,21.53,21.53,12221,0
+CFBK.US,D,20250312,000000,21.5,22.14,21.42,22.07,4612,0
+CFBK.US,D,20250313,000000,22,22.34,21.67,21.67,15002,0
+CFBK.US,D,20250314,000000,21.79,21.9944,21.63,21.73,8577,0
+CFBK.US,D,20250317,000000,21.85,22.3,21.5,22.15,10187,0
+CFBK.US,D,20250318,000000,21.76,22.3,21.76,22.1,31134,0
+CFBK.US,D,20250319,000000,22.14,22.48,21.96,22.25,18759,0
+CFBK.US,D,20250320,000000,22.37,22.37,22.14,22.16,15877,0
+CFBK.US,D,20250321,000000,22,22.2,21.77,22.2,18535,0
+CFBK.US,D,20250324,000000,22.2,22.45,21.641,22.14,31166,0
+CFBK.US,D,20250325,000000,22.22,22.22,21.8,22.19,15634,0
+CFBK.US,D,20250326,000000,22.2,22.33,22.05,22.05,7600,0
+CFBK.US,D,20250327,000000,22.05,22.28,22,22.19,6175,0
+CFBK.US,D,20250328,000000,22,22.29,21.815,22.29,4988,0
+CFBK.US,D,20250331,000000,22,22.3,21.84,22.04,14907,0
+CFBK.US,D,20250401,000000,21.81,21.9,21.7,21.89,8825,0
+CFBK.US,D,20250402,000000,21.71,21.84,21.7,21.81,3069,0
+CFBK.US,D,20250403,000000,21.5,21.68,20.38,20.38,11908,0
+CFBK.US,D,20250404,000000,20.21,20.22,19.2248,19.6,12626,0
+CFBK.US,D,20250407,000000,19.64,20,19.26,19.86,13424,0
+CFBK.US,D,20250408,000000,20.02,20.5,19.66,20,29388,0
+CFBK.US,D,20250409,000000,19.68,21.11,19.4,21.09,21753,0
+CFBK.US,D,20250410,000000,20.5,20.945,19.92,20.205,6048,0
+CFBK.US,D,20250411,000000,20.01,20.015,19.64,20,8596,0
+CFBK.US,D,20250414,000000,20.185,20.36,20.15,20.29,5316,0
+CFBK.US,D,20250415,000000,20.685,20.685,20,20.34,38733,0
+CFBK.US,D,20250416,000000,20.235,20.76,20.235,20.73,11908,0
+CFBK.US,D,20250417,000000,20.72,21.025,20.34,21.025,15791,0
+CFBK.US,D,20250421,000000,20.76,20.875,20.73,20.75,21672,0
+CFBK.US,D,20250422,000000,21.1,22.055,21.1,21.87,12189,0
+CFBK.US,D,20250423,000000,21.97,22.5,21.97,22.5,30308,0
+CFBK.US,D,20250424,000000,22.5,22.78,21.7491,22.78,7307,0
+CFBK.US,D,20250425,000000,22.6,23,22.5,23,9537,0
+CFBK.US,D,20250428,000000,22.8,23.005,22.69,23,15358,0
+CFBK.US,D,20250429,000000,23,23.05,22.92,23,10050,0
+CFBK.US,D,20250430,000000,22.8,23,22.74,22.98,10833,0
+CFBK.US,D,20250501,000000,23,23.3,22.76,23.3,24221,0
+CFBK.US,D,20250502,000000,23.4275,23.975,23.3,23.8,20937,0
+CFBK.US,D,20250505,000000,23.74,24,23.62,23.88,20686,0
+CFBK.US,D,20250506,000000,23.8,23.97,23.585,23.6,11821,0
+CFBK.US,D,20250507,000000,23.6,23.88,23.5,23.74,9590,0
+CFBK.US,D,20250508,000000,23.88,24.23,23.74,23.76,43401,0
+CFBK.US,D,20250509,000000,23.955,24,23.25,23.77,8523,0
+CFBK.US,D,20250512,000000,23.95,24.1,23.92,24,13374,0
+CFBK.US,D,20250513,000000,24.23,24.23,23.95,23.95,10235,0
+CFBK.US,D,20250514,000000,23.986,24.05,23.675,23.675,4786,0
+CFBK.US,D,20250515,000000,23.92,24.0445,23.69,23.85,7821,0
+CFBK.US,D,20250516,000000,23.82,24.05,23.8,23.86,10993,0
+CFBK.US,D,20250519,000000,23.85,24.05,23.64,24.05,15167,0
+CFBK.US,D,20250520,000000,24,24.275,23.94,23.95,126492,0
+CFBK.US,D,20250521,000000,23.99,24.08,23.79,24,39228,0
+CFBK.US,D,20250522,000000,24.1,24.1,23.81,23.86,17932,0
+CFBK.US,D,20250523,000000,23.82,24.005,23.82,23.975,11846,0
+CFBK.US,D,20250527,000000,24,24.25,23.989,24,47406,0
+CFBK.US,D,20250528,000000,23.9,24.04,23.61,23.9,12669,0
+CFBK.US,D,20250529,000000,23.9,24,23.8,24,10211,0
+CFBK.US,D,20250530,000000,23.9,24,23.81,23.935,15007,0
+CFBK.US,D,20250602,000000,24,24,23.76,23.9,9730,0
+CFBK.US,D,20250603,000000,23.9,24,23.72,23.91,19147,0
+CFBK.US,D,20250604,000000,23.95,23.95,23.74,23.82,10447,0
+CFBK.US,D,20250605,000000,23.69,23.905,23.69,23.86,6975,0
+CFBK.US,D,20250606,000000,23.865,23.97,23.86,23.86,8545,0
+CFBK.US,D,20250609,000000,24,24.04,23.76,23.82,11631,0
+CFBK.US,D,20250610,000000,23.99,24.07,23.655,23.75,10500,0
+CFBK.US,D,20250611,000000,23.9,23.98,23.725,23.79,4952,0
+CFBK.US,D,20250612,000000,23.78,23.95,23.62,23.86,6198,0
+CFBK.US,D,20250613,000000,23.89,23.89,23.61,23.74,8481,0
+CFBK.US,D,20250616,000000,23.88,23.9,23.46,23.46,10192,0
+CFBK.US,D,20250617,000000,23.52,23.87,23.27,23.39,7698,0
+CFBK.US,D,20250618,000000,23.32,23.67,23.3,23.48,6985,0
+CFBK.US,D,20250620,000000,23.45,23.57,23.27,23.3,16802,0
+CFBK.US,D,20250623,000000,23.26,23.6651,23.26,23.36,20923,0
+CFBK.US,D,20250624,000000,23.57,23.89,23.57,23.6,10794,0
+CFBK.US,D,20250625,000000,23.647,23.65,23.31,23.6,9593,0
+CFBK.US,D,20250626,000000,23.55,23.86,23.55,23.66,18981,0
+CFBK.US,D,20250627,000000,23.78,23.98,23.3,23.61,477347,0
+CFBK.US,D,20250630,000000,23.69,24.07,23.69,23.97,24940,0
+CFBK.US,D,20250701,000000,24.03,24.39,23.95,24.14,48292,0
+CFBK.US,D,20250702,000000,24.27,24.34,24.11,24.15,16873,0
+CFBK.US,D,20250703,000000,24.1632,24.2,24.16,24.2,9432,0
+CFBK.US,D,20250707,000000,24.29,24.54,23.92,23.99,42479,0
+CFBK.US,D,20250708,000000,24,24.35,23.84,24.2,67334,0
+CFBK.US,D,20250709,000000,24.17,24.35,24.05,24.1,26369,0
+CFBK.US,D,20250710,000000,24.1274,24.5,23.84,24.18,15055,0
+CFBK.US,D,20250711,000000,24.3902,24.3902,23.79,24.03,8374,0
+CFBK.US,D,20250714,000000,24,24.14,23.97,24.14,12246,0
+CFBK.US,D,20250715,000000,24.07,24.375,23.7201,23.89,13905,0
+CFBK.US,D,20250716,000000,23.85,24,23.51,23.88,16670,0
+CFBK.US,D,20250717,000000,23.9,24,23.81,23.87,6497,0
+CFBK.US,D,20250718,000000,23.99,24.03,23.755,23.92,12157,0
+CFBK.US,D,20250721,000000,24.005,24.23,23.94,23.94,49611,0
+CFBK.US,D,20250722,000000,23.91,24.075,23.88,23.88,12863,0
+CFBK.US,D,20250723,000000,24.17,24.17,23.87,24,4873,0
+CFBK.US,D,20250724,000000,24,24,23.87,23.87,9126,0
+CFBK.US,D,20250725,000000,23.81,24.097,23.77,23.81,4092,0
+CFBK.US,D,20250728,000000,23.76,23.82,23.6872,23.75,8012,0
+CFBK.US,D,20250729,000000,23.82,23.89,23.52,23.57,8176,0
+CFBK.US,D,20250730,000000,23.57,23.81,23.455,23.5,11921,0
+CFBK.US,D,20250731,000000,23.5,23.789,23.26,23.6,15377,0
+CFBK.US,D,20250801,000000,23.48,23.75,23.3,23.5,7006,0
+CFBK.US,D,20250804,000000,24,24,23.31,23.31,11105,0
+CFBK.US,D,20250805,000000,23.685,24,23.25,23.53,10964,0
+CFBK.US,D,20250806,000000,23.57,24,23.57,23.77,18611,0
+CFBK.US,D,20250807,000000,23.91,24,23.72,23.72,7519,0
+CFBK.US,D,20250808,000000,24.08,24.09,23.8869,23.97,6233,0
+CFBK.US,D,20250811,000000,24.56,25.3264,24.5,24.78,26900,0
+CFBK.US,D,20250812,000000,24.86,25.9,24.79,25.12,48864,0
+CFBK.US,D,20250813,000000,25.48,25.943,25,25.1,45037,0
+CFBK.US,D,20250814,000000,25.14,25.35,24.79,24.94,17790,0
+CFBK.US,D,20250815,000000,25.2,25.2,24.55,24.8,20058,0
+CFBK.US,D,20250818,000000,25.02,25.02,24.45,24.58,28500,0
+CFBK.US,D,20250819,000000,24.45,24.6,24.45,24.48,16112,0
+CFBK.US,D,20250820,000000,24.5,24.52,24.29,24.3,14832,0
+CFBK.US,D,20250821,000000,24.345,24.48,24.25,24.3,11147,0
+CFBK.US,D,20250822,000000,24.3,24.67,24.3,24.5,52288,0
+CFBK.US,D,20250825,000000,24.74,24.76,24.55,24.68,39664,0
+CFBK.US,D,20250826,000000,24.7,24.785,24.64,24.65,35961,0
+CFBK.US,D,20250827,000000,24.77,24.825,24.49,24.5,35336,0
+CFBK.US,D,20250828,000000,24.55,24.55,24.43,24.55,19215,0
+CFBK.US,D,20250829,000000,24.68,25.08,24.4,24.6,26758,0
+CFBK.US,D,20250902,000000,24.64,24.72,24.46,24.5,30489,0
+CFBK.US,D,20250903,000000,24.5,24.5,24.325,24.4,23698,0
+CFBK.US,D,20250904,000000,24.51,24.51,24.29,24.3,44310,0
+CFBK.US,D,20250905,000000,24.28,25.63,24.28,24.74,92900,0
+CFBK.US,D,20250908,000000,24.8,25.97,24.8,25.5,53946,0
+CFBK.US,D,20250909,000000,25.62,25.76,25.1045,25.3,32327,0
+CFBK.US,D,20250910,000000,25.26,25.28,24.87,25.25,17645,0
+CFBK.US,D,20250911,000000,25.19,25.24,24.8,25.075,43797,0
+CFBK.US,D,20250912,000000,25.17,25.17,25.02,25.1,27287,0
+CFBK.US,D,20250915,000000,25.1,25.8,25.1,25.11,32362,0
+CFBK.US,D,20250916,000000,25.21,25.21,24.65,24.66,36285,0
+CFBK.US,D,20250917,000000,24.6,24.95,24.3,24.3,30789,0
+CFBK.US,D,20250918,000000,24.4,24.63,24.325,24.41,33646,0
+CFBK.US,D,20250919,000000,24.4,24.65,24.275,24.4,85793,0
+CFBK.US,D,20250922,000000,24.5,24.55,24.27,24.43,42865,0
+CFBK.US,D,20250923,000000,24.52,25.125,24.37,24.65,57847,0
+CFBK.US,D,20250924,000000,24.57,24.99,24.29,24.3,26539,0
+CFBK.US,D,20250925,000000,24.27,24.4,24.1,24.3,19834,0
+CFBK.US,D,20250926,000000,24.415,24.415,24.2275,24.3,22014,0
+CFBK.US,D,20250929,000000,24.44,24.44,24.03,24.1,26560,0
+CFBK.US,D,20250930,000000,24.04,24.34,23.87,23.95,32791,0
+CFBK.US,D,20251001,000000,23.88,24,23.6534,24,19673,0
+CFBK.US,D,20251002,000000,23.82,23.85,23.67,23.72,13868,0
+CFBK.US,D,20251003,000000,23.72,24,23.72,23.96,11905,0
+CFBK.US,D,20251006,000000,23.96,24,23.87,23.98,36366,0
+CFBK.US,D,20251007,000000,24.02,24.66,24.02,24.25,46358,0
+CFBK.US,D,20251008,000000,24.14,24.29,23.9,23.9,41609,0
+CFBK.US,D,20251009,000000,23.92,24.07,23.77,23.92,13674,0
+CFBK.US,D,20251010,000000,23.94,23.94,23.34,23.34,21576,0
+CFBK.US,D,20251013,000000,23.34,23.57,23.06,23.25,32021,0
+CFBK.US,D,20251014,000000,23.2,23.7,23.2,23.68,11711,0
+CFBK.US,D,20251015,000000,23.65,23.93,23.53,23.73,11938,0
+CFBK.US,D,20251016,000000,23.62,23.62,22.61,22.84,26740,0
+CFBK.US,D,20251017,000000,22.79,22.97,22.44,22.97,28205,0
+CFBK.US,D,20251020,000000,22.91,23.43,22.9,23.115,13521,0
+CFBK.US,D,20251021,000000,23.125,23.38,23.125,23.36,9785,0
+CFBK.US,D,20251022,000000,23.27,23.79,23.27,23.78,15841,0
+CFBK.US,D,20251023,000000,23.82,23.82,23.55,23.605,13597,0
+CFBK.US,D,20251024,000000,23.95,23.98,23.7,23.98,8852,0
+CFBK.US,D,20251027,000000,24.02,24.07,23.79,23.79,18679,0
+CFBK.US,D,20251028,000000,23.76,23.91,23.2047,23.91,16286,0
+CFBK.US,D,20251029,000000,23.97,23.97,23.34,23.53,18538,0
+CFBK.US,D,20251030,000000,23.39,23.87,23.3,23.39,27471,0
+CFBK.US,D,20251031,000000,23.36,23.4,23.15,23.2,8455,0
+CFBK.US,D,20251103,000000,23.04,23.35,22.9,23.35,35211,0
+CFBK.US,D,20251104,000000,23.02,23.46,23.02,23.36,14133,0
+CFBK.US,D,20251105,000000,23.35,23.85,23.28,23.41,21307,0
+CFBK.US,D,20251106,000000,23.5,23.62,23.06,23.07,11935,0
+CFBK.US,D,20251107,000000,23.06,23.115,22.83,22.83,12462,0
+CFBK.US,D,20251110,000000,22.61,22.7,22.1,22.41,31046,0
+CFBK.US,D,20251111,000000,22.42,22.83,22.42,22.7,20549,0
+CFBK.US,D,20251112,000000,22.77,22.88,22.535,22.56,17467,0
+CFBK.US,D,20251113,000000,22.65,22.8402,22.65,22.71,19082,0
+CFBK.US,D,20251114,000000,22.7,22.88,22.45,22.74,30752,0
+CFBK.US,D,20251117,000000,22.6,23.5871,22.6,22.775,23616,0
+CFBK.US,D,20251118,000000,23,23.04,22.7,22.93,25320,0
+CFBK.US,D,20251119,000000,22.91,23.06,22.59,22.86,14981,0
+CFBK.US,D,20251120,000000,23.06,23.53,22.96,23.46,32063,0
+CFBK.US,D,20251121,000000,23.53,23.96,23.53,23.91,25196,0
+CFBK.US,D,20251124,000000,23.98,24,23.82,23.96,37856,0
+CFBK.US,D,20251125,000000,24,24.22,23.83,23.99,65744,0
+CFBK.US,D,20251126,000000,24.09,24.1,23.87,23.88,17792,0
+CFBK.US,D,20251128,000000,23.98,24,23.86,23.91,6662,0
+CFBK.US,D,20251201,000000,23.76,23.99,23.71,23.75,35156,0
+CFBK.US,D,20251202,000000,23.75,23.75,23.7,23.75,16560,0
+CFBK.US,D,20251203,000000,23.84,23.85,23.72,23.75,43808,0
+CFBK.US,D,20251204,000000,23.86,23.94,23.76,23.78,30824,0
+CFBK.US,D,20251205,000000,23.8,23.8,23.695,23.74,20476,0
+CFBK.US,D,20251208,000000,23.86,23.86,23.7275,23.75,40780,0
+CFBK.US,D,20251209,000000,23.88,23.98,23.75,23.76,24186,0
+CFBK.US,D,20251210,000000,23.84,23.84,23.685,23.76,80598,0
+CFBK.US,D,20251211,000000,23.84,23.9,23.76,23.8,61835,0
+CFBK.US,D,20251212,000000,23.9,23.9,23.76,23.8,44218,0
+CFBK.US,D,20251215,000000,23.9,24.17,23.71,23.93,108368,0
+CFBK.US,D,20251216,000000,23.93,24.45,23.82,24.36,397047,0
+CFBK.US,D,20251217,000000,24.45,26.24,24.31,25.95,146299,0
+CFBK.US,D,20251218,000000,26.24,26.56,25.9,26.39,67083,0
+CFBK.US,D,20251219,000000,26.28,27.46,26.1333,26.87,162344,0
+CFBK.US,D,20251222,000000,26.86,27.425,26.06,26.06,63636,0
+CFBK.US,D,20251223,000000,26.01,26.295,25.81,25.85,24174,0
+CFBK.US,D,20251224,000000,25.81,26.31,25.81,26.05,15803,0
+CFBK.US,D,20251226,000000,26.15,26.4552,25.61,25.88,34022,0
+CFBK.US,D,20251229,000000,25.93,25.93,25.03,25.07,17343,0
+CFBK.US,D,20251230,000000,25.12,25.3,24.97,25.01,25037,0
+CFBK.US,D,20251231,000000,25.05,25.05,24.83,24.95,19901,0
+CFBK.US,D,20260102,000000,24.91,24.96,24.445,24.52,29385,0
+CFBK.US,D,20260105,000000,24.68,24.81,24.315,24.81,62014,0
+CFBK.US,D,20260106,000000,24.74,25.68,24.66,25.535,65139,0
+CFBK.US,D,20260107,000000,25.65,25.73,25.25,25.48,29441,0
+CFBK.US,D,20260108,000000,25.51,27.16,25.45,26.75,138364,0
+CFBK.US,D,20260109,000000,26.71,27.39,26.33,27.04,68955,0
+CFBK.US,D,20260112,000000,26.75,28.02,26.75,26.86,37652,0
+CFBK.US,D,20260113,000000,27,27.43,26.8,26.91,22437,0
+CFBK.US,D,20260114,000000,26.91,27.095,26.71,27.01,21835,0
+CFBK.US,D,20260115,000000,27.05,28.15,26.85,28.13,65369,0
+CFBK.US,D,20260116,000000,28,28.21,27.85,27.94,33751,0
+CFBK.US,D,20260120,000000,27.8,28.5,27.8,27.91,89985,0
+CFBK.US,D,20260121,000000,27.99,29.92,27.99,29.42,55405,0
+CFBK.US,D,20260122,000000,29.74,29.95,29.32,29.33,28290,0
+CFBK.US,D,20260123,000000,29.26,29.51,28.3901,28.66,38578,0
+CFBK.US,D,20260126,000000,28.76,29.425,28.49,28.83,35085,0
+CFBK.US,D,20260127,000000,29,29.25,28.75,28.91,58140,0
+CFBK.US,D,20260128,000000,29.05,29.13,28.445,28.62,23731,0
+CFBK.US,D,20260129,000000,28.82,29.08,28.69,28.95,41002,0
+CFBK.US,D,20260130,000000,28.94,29.2,28.83,29.11,41731,0
+CFBK.US,D,20260202,000000,29.27,30.6,29.27,30.58,59868,0
+CFBK.US,D,20260203,000000,30.75,31.4,30.53,31.025,102975,0
+CFBK.US,D,20260204,000000,31.23,31.8939,31.23,31.52,66268,0
+CFBK.US,D,20260205,000000,32.06,32.93,31.75,32.25,151537,0
+CFBK.US,D,20260206,000000,32.36,33.595,32.36,33.31,85620,0
+CFBK.US,D,20260209,000000,33.47,34.22,32.75,32.88,81567,0
+CFBK.US,D,20260210,000000,33.07,34.335,32.345,32.48,75647,0
+CFBK.US,D,20260211,000000,32.63,33.2,31.755,31.95,42085,0
+CFBK.US,D,20260212,000000,32.05,32.525,31.405,31.56,59055,0
+CFBK.US,D,20260213,000000,31.64,32.235,31.39,31.81,83436,0
+CFBK.US,D,20260217,000000,31.75,32.72,31.65,32.01,81245,0
+CFBK.US,D,20260218,000000,31.96,32.5,31.365,31.45,43925,0
diff --git a/daily/us/nasdaq stocks/1/char.us.txt b/daily/us/nasdaq stocks/1/char.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5bcbbe863a7de86beadae551ca55e3bc6a1d92b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/char.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHAR.US,D,20241127,000000,9.89,9.91,9.89,9.91,871172,0
+CHAR.US,D,20241129,000000,9.91,9.91,9.9,9.9,222872,0
+CHAR.US,D,20241202,000000,9.91,9.91,9.89,9.9,265993,0
+CHAR.US,D,20241203,000000,9.91,9.91,9.9,9.91,1091307,0
+CHAR.US,D,20241204,000000,9.92,9.92,9.9,9.9,404148,0
+CHAR.US,D,20241205,000000,9.92,9.92,9.91,9.91,379684,0
+CHAR.US,D,20241206,000000,9.94,9.94,9.91,9.92,10684,0
+CHAR.US,D,20241209,000000,9.94,9.94,9.91,9.91,3864,0
+CHAR.US,D,20241211,000000,9.93,9.93,9.93,9.93,3685,0
+CHAR.US,D,20241212,000000,9.92,9.94,9.92,9.94,28647,0
+CHAR.US,D,20241213,000000,9.94,9.95,9.94,9.95,77633,0
+CHAR.US,D,20241216,000000,9.95,9.95,9.93,9.93,242094,0
+CHAR.US,D,20241217,000000,9.95,9.95,9.94,9.94,376707,0
+CHAR.US,D,20241218,000000,9.95,9.95,9.94,9.94,31965,0
+CHAR.US,D,20241219,000000,9.96,9.96,9.945,9.945,80064,0
+CHAR.US,D,20241220,000000,9.93,9.95,9.93,9.95,7405,0
+CHAR.US,D,20241224,000000,9.98,9.98,9.98,9.98,252,0
+CHAR.US,D,20241226,000000,9.99,9.99,9.94,9.94,1574,0
+CHAR.US,D,20241227,000000,9.96,9.96,9.94,9.94,521,0
+CHAR.US,D,20241230,000000,9.9414,9.95,9.94,9.94,3465,0
+CHAR.US,D,20241231,000000,9.9508,9.96,9.9508,9.96,3261,0
+CHAR.US,D,20250102,000000,9.93,9.96,9.93,9.96,304477,0
+CHAR.US,D,20250103,000000,9.95,9.95,9.94,9.94,28273,0
+CHAR.US,D,20250106,000000,9.97,9.97,9.94,9.94,62554,0
+CHAR.US,D,20250107,000000,9.94,9.94,9.94,9.94,16640,0
+CHAR.US,D,20250110,000000,9.96,9.98,9.96,9.98,1189,0
+CHAR.US,D,20250113,000000,9.97,9.98,9.95,9.98,508751,0
+CHAR.US,D,20250114,000000,9.96,9.98,9.96,9.98,617,0
+CHAR.US,D,20250115,000000,9.98,9.98,9.98,9.98,668,0
+CHAR.US,D,20250116,000000,9.9641,9.9641,9.9641,9.9641,1666,0
+CHAR.US,D,20250117,000000,9.99,10.01,9.96,10.01,16619,0
+CHAR.US,D,20250121,000000,9.96,9.96,9.96,9.96,340,0
+CHAR.US,D,20250122,000000,9.96,9.98,9.96,9.98,490,0
+CHAR.US,D,20250129,000000,9.98,9.985,9.96,9.96,26391,0
+CHAR.US,D,20250130,000000,10.71,10.71,9.99,10.02,4165,0
+CHAR.US,D,20250204,000000,10.035,10.035,10.035,10.035,107,0
+CHAR.US,D,20250210,000000,9.99,10,9.99,10,17172,0
+CHAR.US,D,20250211,000000,10,10.01,10,10,62425,0
+CHAR.US,D,20250212,000000,10.01,10.02,10.01,10.01,59303,0
+CHAR.US,D,20250213,000000,10.01,10.035,10.01,10.01,246898,0
+CHAR.US,D,20250218,000000,10.0078,10.0078,10.0078,10.0078,626,0
+CHAR.US,D,20250219,000000,10.036,10.036,10.01,10.01,9029,0
+CHAR.US,D,20250224,000000,10.035,10.035,10.03,10.03,210,0
+CHAR.US,D,20250228,000000,10.02,10.02,10.02,10.02,103,0
+CHAR.US,D,20250303,000000,10.03,10.03,10.03,10.03,104,0
+CHAR.US,D,20250304,000000,10.04,10.0401,10.04,10.04,2100,0
+CHAR.US,D,20250305,000000,10.04,10.05,10.04,10.04,10709,0
+CHAR.US,D,20250306,000000,10.0432,10.0432,10.04,10.04,40434,0
+CHAR.US,D,20250307,000000,10.05,10.05,10.05,10.05,3642,0
+CHAR.US,D,20250312,000000,10.0607,10.0607,10.0607,10.0607,2100,0
+CHAR.US,D,20250314,000000,10.06,10.07,10.06,10.07,14002,0
+CHAR.US,D,20250317,000000,10.07,10.25,10.06,10.06,202850,0
+CHAR.US,D,20250318,000000,10.055,10.0625,10.0507,10.06,94057,0
+CHAR.US,D,20250319,000000,10.06,10.085,10.05,10.05,193876,0
+CHAR.US,D,20250320,000000,10.06,10.07,10.05,10.07,398032,0
+CHAR.US,D,20250326,000000,10.0963,10.0963,10.0963,10.0963,1003,0
+CHAR.US,D,20250328,000000,10.105,10.11,10.105,10.105,1202,0
+CHAR.US,D,20250407,000000,10.12,10.195,10.11,10.12,26780,0
+CHAR.US,D,20250408,000000,10.12,10.12,10.11,10.115,84297,0
+CHAR.US,D,20250409,000000,10.115,10.12,10.115,10.12,1110,0
+CHAR.US,D,20250410,000000,10.135,10.14,10.135,10.14,400,0
+CHAR.US,D,20250411,000000,10.13,10.13,10.125,10.13,2000,0
+CHAR.US,D,20250414,000000,10.135,10.135,10.135,10.135,108,0
+CHAR.US,D,20250415,000000,10.12,10.13,10.12,10.1241,11200,0
+CHAR.US,D,20250417,000000,10.14,10.14,10.13,10.13,500,0
+CHAR.US,D,20250421,000000,10.11,10.12,10.11,10.12,709,0
+CHAR.US,D,20250423,000000,10.11,10.11,10.11,10.11,102,0
+CHAR.US,D,20250424,000000,10.13,10.13,10.12,10.12,126069,0
+CHAR.US,D,20250429,000000,10.14,10.14,10.14,10.14,4400,0
+CHAR.US,D,20250502,000000,10.14,10.14,10.14,10.14,902,0
+CHAR.US,D,20250506,000000,10.15,10.16,10.15,10.16,157735,0
+CHAR.US,D,20250508,000000,10.15,10.19,10.15,10.19,601,0
+CHAR.US,D,20250512,000000,10.2,10.32,10.166,10.18,6667,0
+CHAR.US,D,20250513,000000,10.33,10.33,10.17,10.17,1412,0
+CHAR.US,D,20250514,000000,10.19,10.19,10.19,10.19,104,0
+CHAR.US,D,20250515,000000,10.21,10.21,10.21,10.21,104,0
+CHAR.US,D,20250516,000000,10.17,10.17,10.17,10.17,1160,0
+CHAR.US,D,20250521,000000,10.18,10.18,10.18,10.18,700,0
+CHAR.US,D,20250522,000000,10.18,10.19,10.18,10.1896,5308,0
+CHAR.US,D,20250602,000000,10.2,10.23,10.2,10.22,13292,0
+CHAR.US,D,20250605,000000,10.24,10.24,10.24,10.24,1186,0
+CHAR.US,D,20250606,000000,10.225,10.3,10.225,10.3,6792,0
+CHAR.US,D,20250616,000000,10.3,10.3,10.265,10.265,2652,0
+CHAR.US,D,20250617,000000,10.25,10.26,10.25,10.255,4011,0
+CHAR.US,D,20250623,000000,10.27,10.27,10.27,10.27,8802,0
+CHAR.US,D,20250625,000000,10.27,10.27,10.27,10.27,1725,0
+CHAR.US,D,20250630,000000,10.28,10.28,10.28,10.28,830,0
+CHAR.US,D,20250702,000000,10.3,10.3,10.27,10.28,9288,0
+CHAR.US,D,20250703,000000,10.3,10.3,10.27,10.27,2200,0
+CHAR.US,D,20250708,000000,10.28,10.28,10.28,10.28,7029,0
+CHAR.US,D,20250709,000000,10.3,10.3,10.28,10.28,5520,0
+CHAR.US,D,20250711,000000,10.29,10.29,10.28,10.28,43316,0
+CHAR.US,D,20250714,000000,10.28,10.28,10.28,10.28,4338,0
+CHAR.US,D,20250717,000000,10.3465,10.3465,10.3465,10.3465,142,0
+CHAR.US,D,20250721,000000,10.31,10.31,10.2904,10.31,3054,0
+CHAR.US,D,20250723,000000,10.31,10.31,10.3,10.31,58601,0
+CHAR.US,D,20250804,000000,10.33,11.3,10.29,10.29,9589,0
+CHAR.US,D,20250805,000000,10.32,10.32,10.3,10.3,3005,0
+CHAR.US,D,20250807,000000,10.39,10.39,10.39,10.39,104,0
+CHAR.US,D,20250808,000000,10.33,10.35,10.33,10.35,300,0
+CHAR.US,D,20250811,000000,10.305,10.305,10.3,10.3,419,0
+CHAR.US,D,20250814,000000,10.34,10.34,10.34,10.34,1019,0
+CHAR.US,D,20250825,000000,10.32,10.32,10.32,10.32,2002,0
+CHAR.US,D,20250827,000000,10.32,10.32,10.31,10.31,20100,0
+CHAR.US,D,20250829,000000,10.3,10.3,10.3,10.3,100,0
+CHAR.US,D,20250904,000000,10.3,10.3,10.3,10.3,10875,0
+CHAR.US,D,20250905,000000,10.31,10.31,10.31,10.31,25000,0
+CHAR.US,D,20250909,000000,10.32,10.32,10.31,10.31,74000,0
+CHAR.US,D,20250910,000000,10.32,10.32,10.32,10.32,9350,0
+CHAR.US,D,20250911,000000,10.32,10.32,10.32,10.32,100008,0
+CHAR.US,D,20250915,000000,10.34,10.34,10.34,10.34,95792,0
+CHAR.US,D,20250917,000000,10.35,10.35,10.35,10.35,2715,0
+CHAR.US,D,20250918,000000,10.33,10.33,10.33,10.33,2502,0
+CHAR.US,D,20250923,000000,10.36,10.36,10.36,10.36,1000,0
+CHAR.US,D,20250925,000000,10.35,10.35,10.35,10.35,75725,0
+CHAR.US,D,20250926,000000,10.35,10.35,10.35,10.35,50040,0
+CHAR.US,D,20250930,000000,10.36,10.36,10.36,10.36,245,0
+CHAR.US,D,20251001,000000,10.34,10.34,10.34,10.34,2734,0
+CHAR.US,D,20251002,000000,10.35,10.35,10.35,10.35,11083,0
+CHAR.US,D,20251006,000000,10.38,10.38,10.35,10.35,249,0
+CHAR.US,D,20251013,000000,10.36,10.36,10.36,10.36,116,0
+CHAR.US,D,20251017,000000,10.38,10.38,10.38,10.38,4124,0
+CHAR.US,D,20251024,000000,10.39,10.39,10.39,10.39,1003,0
+CHAR.US,D,20251110,000000,10.4,10.4,10.4,10.4,1087,0
+CHAR.US,D,20251113,000000,10.4,10.4,10.39,10.4,18757,0
+CHAR.US,D,20251119,000000,10.41,10.42,10.41,10.42,6027,0
+CHAR.US,D,20251125,000000,10.5,10.5,10.5,10.5,204,0
+CHAR.US,D,20251128,000000,10.42,10.42,10.42,10.42,309,0
+CHAR.US,D,20251205,000000,10.45,10.46,10.45,10.46,2941,0
+CHAR.US,D,20251210,000000,10.43,10.43,10.43,10.43,172,0
+CHAR.US,D,20251211,000000,10.43,10.45,10.43,10.45,689,0
+CHAR.US,D,20251215,000000,10.47,10.47,10.43,10.43,5141,0
+CHAR.US,D,20251216,000000,10.43,10.4401,10.43,10.4401,4990,0
+CHAR.US,D,20251218,000000,10.45,10.45,10.45,10.45,381,0
+CHAR.US,D,20251226,000000,10.47,10.47,10.45,10.45,460,0
+CHAR.US,D,20260102,000000,10.47,10.47,10.46,10.46,2448,0
+CHAR.US,D,20260108,000000,10.47,10.47,10.45,10.45,10206,0
+CHAR.US,D,20260109,000000,10.45,10.45,10.45,10.45,10020,0
+CHAR.US,D,20260113,000000,10.45,10.45,10.45,10.45,2384,0
+CHAR.US,D,20260116,000000,10.48,10.48,10.47,10.47,52453,0
+CHAR.US,D,20260121,000000,10.49,10.66,10.484,10.58,22194,0
+CHAR.US,D,20260122,000000,10.57,10.57,10.55,10.55,657,0
+CHAR.US,D,20260123,000000,10.53,10.55,10.52,10.52,106654,0
+CHAR.US,D,20260126,000000,10.55,10.55,10.52,10.52,7873,0
+CHAR.US,D,20260129,000000,10.54,10.54,10.54,10.54,112,0
+CHAR.US,D,20260202,000000,10.52,10.5452,10.52,10.5452,200235,0
+CHAR.US,D,20260203,000000,10.55,10.55,10.53,10.53,1105,0
+CHAR.US,D,20260209,000000,10.538,10.56,10.538,10.54,2467,0
+CHAR.US,D,20260210,000000,10.55,10.55,10.52,10.52,42409,0
+CHAR.US,D,20260211,000000,10.56,10.56,10.54,10.54,371,0
+CHAR.US,D,20260212,000000,10.52,10.53,10.52,10.53,1158,0
+CHAR.US,D,20260217,000000,10.52,10.565,10.52,10.56,104530,0
diff --git a/daily/us/nasdaq stocks/1/chtr.us.txt b/daily/us/nasdaq stocks/1/chtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8cffc0d8b38a8fce3e168ecd68c29079c4b42a5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chtr.us.txt	
@@ -0,0 +1,4053 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHTR.US,D,20091202,000000,36.496,36.496,36.496,36.496,1294,0
+CHTR.US,D,20091203,000000,39.814,39.814,39.814,39.814,45210,0
+CHTR.US,D,20091204,000000,43.962,43.962,40.091,40.091,90166,0
+CHTR.US,D,20091208,000000,40.091,40.367,40.091,40.367,62030,0
+CHTR.US,D,20091209,000000,40.091,40.367,39.814,39.814,16502,0
+CHTR.US,D,20091210,000000,39.538,39.648,39.538,39.538,90420,0
+CHTR.US,D,20091211,000000,39.814,39.814,39.261,39.261,22695,0
+CHTR.US,D,20091214,000000,39.814,39.814,39.814,39.814,271,0
+CHTR.US,D,20091215,000000,38.985,38.985,38.708,38.708,34580,0
+CHTR.US,D,20091216,000000,38.985,38.985,38.708,38.985,13622,0
+CHTR.US,D,20091217,000000,38.432,38.432,38.432,38.432,90,0
+CHTR.US,D,20091218,000000,38.432,38.985,38.432,38.985,4874,0
+CHTR.US,D,20091224,000000,38.155,38.155,38.155,38.155,1356,0
+CHTR.US,D,20091231,000000,38.155,39.814,35.39,39.261,1543,0
+CHTR.US,D,20100104,000000,39.261,39.261,38.155,38.155,42950,0
+CHTR.US,D,20100105,000000,38.708,38.708,38.708,38.708,9042,0
+CHTR.US,D,20100107,000000,38.985,39.261,38.708,38.708,8861,0
+CHTR.US,D,20100108,000000,38.211,38.211,37.049,37.049,29067,0
+CHTR.US,D,20100111,000000,37.049,37.049,37.049,37.049,3308,0
+CHTR.US,D,20100112,000000,37.049,37.105,37.049,37.049,4611,0
+CHTR.US,D,20100113,000000,35.39,36.507,35.39,36.22,204598,0
+CHTR.US,D,20100114,000000,36.22,36.22,36.22,36.22,136082,0
+CHTR.US,D,20100115,000000,35.943,35.943,35.667,35.667,41091,0
+CHTR.US,D,20100119,000000,35.667,35.667,35.114,35.39,17541,0
+CHTR.US,D,20100120,000000,34.837,35.114,34.837,35.114,480,0
+CHTR.US,D,20100121,000000,34.837,34.948,34.837,34.948,532,0
+CHTR.US,D,20100122,000000,34.837,34.837,34.837,34.837,181,0
+CHTR.US,D,20100125,000000,34.395,34.561,34.284,34.561,1175,0
+CHTR.US,D,20100126,000000,34.284,34.284,34.008,34.008,211,0
+CHTR.US,D,20100127,000000,33.787,34.284,33.787,34.008,69623,0
+CHTR.US,D,20100128,000000,34.284,34.284,34.008,34.008,9336,0
+CHTR.US,D,20100129,000000,34.119,34.119,33.731,33.875,27740,0
+CHTR.US,D,20100201,000000,33.455,33.731,33.455,33.731,3165,0
+CHTR.US,D,20100202,000000,33.731,33.731,33.731,33.731,530,0
+CHTR.US,D,20100203,000000,33.289,33.289,32.902,32.902,4677,0
+CHTR.US,D,20100204,000000,33.179,33.455,33.179,33.455,26583,0
+CHTR.US,D,20100205,000000,33.709,33.731,33.179,33.731,1583,0
+CHTR.US,D,20100208,000000,33.179,33.179,32.902,33.013,42852,0
+CHTR.US,D,20100209,000000,32.183,33.179,32.183,32.957,26800,0
+CHTR.US,D,20100210,000000,32.515,33.013,32.515,32.902,97253,0
+CHTR.US,D,20100211,000000,32.891,32.891,32.626,32.891,9042,0
+CHTR.US,D,20100212,000000,32.891,32.891,32.891,32.891,90,0
+CHTR.US,D,20100218,000000,32.183,32.847,32.183,32.847,1537,0
+CHTR.US,D,20100222,000000,32.183,32.869,32.183,32.847,17813,0
+CHTR.US,D,20100225,000000,32.626,32.847,32.626,32.626,2532,0
+CHTR.US,D,20100226,000000,32.349,32.902,32.349,32.902,2385,0
+CHTR.US,D,20100301,000000,32.902,33.289,32.902,33.289,22424,0
+CHTR.US,D,20100302,000000,33.289,33.621,33.179,33.621,26259,0
+CHTR.US,D,20100303,000000,33.731,34.008,33.731,34.008,119174,0
+CHTR.US,D,20100304,000000,34.284,34.837,34.008,34.307,15308,0
+CHTR.US,D,20100305,000000,34.561,35.114,34.561,35.114,44138,0
+CHTR.US,D,20100308,000000,34.837,35.114,34.837,35.114,44370,0
+CHTR.US,D,20100309,000000,35.39,36.22,35.368,36.22,121977,0
+CHTR.US,D,20100310,000000,36.441,36.496,35.39,36.496,100347,0
+CHTR.US,D,20100311,000000,36.496,36.496,35.943,35.943,29911,0
+CHTR.US,D,20100312,000000,36.496,36.496,35.943,35.943,187680,0
+CHTR.US,D,20100315,000000,36.496,37.049,35.943,36.496,223375,0
+CHTR.US,D,20100316,000000,35.667,36.496,35.667,36.22,14913,0
+CHTR.US,D,20100317,000000,36.496,37.602,36.496,37.602,103907,0
+CHTR.US,D,20100318,000000,37.602,38.432,37.602,38.432,13843,0
+CHTR.US,D,20100319,000000,38.155,38.432,38.155,38.432,1130,0
+CHTR.US,D,20100322,000000,38.432,38.432,37.879,38.078,5396,0
+CHTR.US,D,20100323,000000,37.879,38.985,37.879,38.708,48504,0
+CHTR.US,D,20100324,000000,38.708,38.708,38.708,38.708,1266,0
+CHTR.US,D,20100325,000000,38.432,38.708,38.155,38.155,82211,0
+CHTR.US,D,20100326,000000,38.708,38.708,38.432,38.432,52263,0
+CHTR.US,D,20100329,000000,38.155,38.708,38.045,38.155,185904,0
+CHTR.US,D,20100330,000000,38.155,38.177,38.1,38.1,39708,0
+CHTR.US,D,20100331,000000,38.155,38.155,37.879,38.155,82850,0
+CHTR.US,D,20100401,000000,38.155,38.708,37.989,38.708,53812,0
+CHTR.US,D,20100405,000000,38.155,38.708,38.155,38.708,41141,0
+CHTR.US,D,20100406,000000,38.708,38.708,38.211,38.211,1127,0
+CHTR.US,D,20100407,000000,38.211,38.708,38.211,38.211,46789,0
+CHTR.US,D,20100409,000000,38.211,38.376,38.211,38.376,45590,0
+CHTR.US,D,20100412,000000,38.432,38.985,38.432,38.708,172161,0
+CHTR.US,D,20100414,000000,38.985,39.538,38.985,38.985,31647,0
+CHTR.US,D,20100415,000000,39.206,39.814,39.04,39.814,10507,0
+CHTR.US,D,20100416,000000,39.925,39.925,39.925,39.925,814,0
+CHTR.US,D,20100419,000000,39.814,39.869,39.814,39.825,33067,0
+CHTR.US,D,20100421,000000,39.272,39.272,39.272,39.272,90,0
+CHTR.US,D,20100422,000000,39.814,39.814,39.759,39.814,14829,0
+CHTR.US,D,20100423,000000,40.091,40.091,40.091,40.091,2421,0
+CHTR.US,D,20100426,000000,40.113,40.367,40.113,40.367,3339,0
+CHTR.US,D,20100427,000000,40.367,40.367,40.367,40.367,1537,0
+CHTR.US,D,20100428,000000,40.367,40.367,40.179,40.367,15190,0
+CHTR.US,D,20100429,000000,40.367,41.197,40.367,41.197,45547,0
+CHTR.US,D,20100430,000000,41.473,42.026,41.197,41.916,117851,0
+CHTR.US,D,20100503,000000,42.579,43.685,42.579,43.685,24052,0
+CHTR.US,D,20100504,000000,43.685,44.227,43.132,43.962,8726,0
+CHTR.US,D,20100505,000000,43.685,43.962,43.132,43.685,74227,0
+CHTR.US,D,20100506,000000,43.132,43.132,40.92,42.413,39247,0
+CHTR.US,D,20100507,000000,41.805,42.026,41.473,41.86,3617,0
+CHTR.US,D,20100510,000000,41.473,42.303,41.473,41.75,36711,0
+CHTR.US,D,20100511,000000,41.75,42.026,41.75,42.026,1989,0
+CHTR.US,D,20100512,000000,42.026,42.026,42.026,42.026,2893,0
+CHTR.US,D,20100514,000000,41.639,41.639,41.473,41.584,814,0
+CHTR.US,D,20100517,000000,41.584,42.026,41.584,42.026,3978,0
+CHTR.US,D,20100518,000000,40.92,41.197,40.92,41.197,5396,0
+CHTR.US,D,20100519,000000,40.92,42.247,40.92,42.247,5244,0
+CHTR.US,D,20100520,000000,42.026,42.026,40.92,40.92,114472,0
+CHTR.US,D,20100521,000000,40.699,40.699,40.367,40.644,1718,0
+CHTR.US,D,20100524,000000,40.367,40.367,40.091,40.146,65142,0
+CHTR.US,D,20100525,000000,39.814,40.367,38.985,39.814,4792,0
+CHTR.US,D,20100526,000000,39.814,39.814,39.814,39.814,4479,0
+CHTR.US,D,20100527,000000,39.958,39.98,39.814,39.814,131490,0
+CHTR.US,D,20100528,000000,39.814,39.814,39.814,39.814,362,0
+CHTR.US,D,20100601,000000,39.814,39.814,39.681,39.681,39601,0
+CHTR.US,D,20100602,000000,38.985,39.04,38.708,38.708,7484,0
+CHTR.US,D,20100603,000000,38.708,38.708,38.708,38.708,1989,0
+CHTR.US,D,20100604,000000,38.708,38.708,38.432,38.708,2441,0
+CHTR.US,D,20100607,000000,38.432,38.708,37.326,37.326,191018,0
+CHTR.US,D,20100608,000000,37.602,38.155,37.381,38.155,144323,0
+CHTR.US,D,20100609,000000,37.602,38.432,37.602,38.177,366858,0
+CHTR.US,D,20100611,000000,37.879,38.211,37.879,38.155,18234,0
+CHTR.US,D,20100614,000000,38.432,38.432,37.713,37.713,13728,0
+CHTR.US,D,20100615,000000,37.713,38.211,37.602,38.155,20915,0
+CHTR.US,D,20100616,000000,38.155,38.376,38.155,38.376,949,0
+CHTR.US,D,20100617,000000,37.879,38.653,37.879,38.432,21914,0
+CHTR.US,D,20100618,000000,38.432,38.985,38.432,38.985,116426,0
+CHTR.US,D,20100621,000000,38.985,38.985,38.985,38.985,316,0
+CHTR.US,D,20100622,000000,39.04,39.261,39.04,39.261,1714,0
+CHTR.US,D,20100623,000000,39.427,39.427,39.427,39.427,1175,0
+CHTR.US,D,20100624,000000,39.372,39.372,39.372,39.372,136,0
+CHTR.US,D,20100628,000000,38.985,39.095,38.708,39.095,11111,0
+CHTR.US,D,20100629,000000,39.04,39.261,38.874,39.261,2396,0
+CHTR.US,D,20100630,000000,39.095,39.095,38.985,39.04,868,0
+CHTR.US,D,20100701,000000,39.261,39.261,39.261,39.261,40870,0
+CHTR.US,D,20100702,000000,39.206,39.261,39.206,39.261,9404,0
+CHTR.US,D,20100706,000000,39.427,40.367,39.427,40.367,2229,0
+CHTR.US,D,20100707,000000,40.367,40.92,39.814,40.367,106153,0
+CHTR.US,D,20100708,000000,40.367,40.367,39.814,39.814,2080,0
+CHTR.US,D,20100709,000000,40.091,40.091,40.035,40.035,9404,0
+CHTR.US,D,20100712,000000,40.091,40.091,40.091,40.091,4521,0
+CHTR.US,D,20100713,000000,39.869,40.091,39.759,39.869,91597,0
+CHTR.US,D,20100714,000000,40.091,40.367,39.317,39.317,14015,0
+CHTR.US,D,20100715,000000,39.372,39.372,39.04,39.206,78740,0
+CHTR.US,D,20100716,000000,39.04,39.151,38.155,39.151,6894,0
+CHTR.US,D,20100719,000000,39.151,39.648,38.708,38.708,18265,0
+CHTR.US,D,20100720,000000,39.538,39.538,39.261,39.261,5210,0
+CHTR.US,D,20100721,000000,39.538,39.538,38.985,38.985,7754,0
+CHTR.US,D,20100722,000000,38.985,39.206,38.764,38.764,23430,0
+CHTR.US,D,20100723,000000,39.482,39.482,38.708,38.708,14467,0
+CHTR.US,D,20100726,000000,39.04,39.261,38.708,38.708,15100,0
+CHTR.US,D,20100727,000000,38.985,39.261,38.985,39.261,19002,0
+CHTR.US,D,20100728,000000,39.538,39.538,39.261,39.261,271,0
+CHTR.US,D,20100729,000000,39.261,40.644,39.261,40.091,745235,0
+CHTR.US,D,20100730,000000,40.367,40.367,40.367,40.367,95400,0
+CHTR.US,D,20100802,000000,40.257,40.411,40.257,40.367,343752,0
+CHTR.US,D,20100803,000000,40.091,40.091,40.091,40.091,11935,0
+CHTR.US,D,20100804,000000,40.091,40.367,40.091,40.367,27216,0
+CHTR.US,D,20100805,000000,40.091,40.091,40.091,40.091,32013,0
+CHTR.US,D,20100806,000000,39.925,40.091,39.925,40.091,22828,0
+CHTR.US,D,20100809,000000,39.98,40.013,39.925,39.98,181021,0
+CHTR.US,D,20100810,000000,40.091,40.091,40.035,40.035,124991,0
+CHTR.US,D,20100811,000000,39.98,40.102,39.925,40.035,45386,0
+CHTR.US,D,20100813,000000,40.035,40.035,39.814,39.98,1463,0
+CHTR.US,D,20100816,000000,39.538,39.538,39.317,39.317,4815,0
+CHTR.US,D,20100817,000000,38.708,39.317,38.708,38.764,150589,0
+CHTR.US,D,20100819,000000,39.261,39.261,38.819,38.819,4069,0
+CHTR.US,D,20100820,000000,39.261,39.261,38.708,38.708,45481,0
+CHTR.US,D,20100823,000000,38.764,38.764,38.708,38.708,1030,0
+CHTR.US,D,20100824,000000,38.432,38.432,38.432,38.432,181,0
+CHTR.US,D,20100825,000000,38.155,38.155,38.155,38.155,201,0
+CHTR.US,D,20100826,000000,38.155,38.155,37.879,37.879,45572,0
+CHTR.US,D,20100827,000000,37.602,37.602,37.326,37.326,2017,0
+CHTR.US,D,20100901,000000,37.602,38.155,37.602,37.602,70536,0
+CHTR.US,D,20100902,000000,37.381,37.381,37.381,37.381,181,0
+CHTR.US,D,20100903,000000,37.602,37.602,37.602,37.602,181,0
+CHTR.US,D,20100909,000000,37.602,37.823,37.602,37.823,11935,0
+CHTR.US,D,20100910,000000,37.823,37.823,37.602,37.602,13925,0
+CHTR.US,D,20100913,000000,37.879,38.819,37.879,38.708,138950,0
+CHTR.US,D,20100914,000000,42.026,42.026,38.155,39.261,85304,0
+CHTR.US,D,20100915,000000,37.669,38.432,37.669,38.432,66001,0
+CHTR.US,D,20100916,000000,37.713,38.266,37.005,37.724,31918,0
+CHTR.US,D,20100917,000000,38.432,38.432,37.934,38.155,8499,0
+CHTR.US,D,20100920,000000,38.155,38.155,37.768,38.155,72464,0
+CHTR.US,D,20100921,000000,37.204,38.155,36.496,37.425,18465,0
+CHTR.US,D,20100922,000000,37.602,37.602,36.496,37.049,5173,0
+CHTR.US,D,20100923,000000,36.53,37.049,36.53,36.828,6415,0
+CHTR.US,D,20100924,000000,37.127,37.602,36.496,37.381,6154,0
+CHTR.US,D,20100927,000000,37.038,37.049,36.552,36.552,18122,0
+CHTR.US,D,20100928,000000,36.983,37.038,36.983,37.038,181,0
+CHTR.US,D,20100929,000000,37.038,37.049,36.496,36.872,165346,0
+CHTR.US,D,20100930,000000,36.507,36.53,35.401,35.943,75240,0
+CHTR.US,D,20101001,000000,37.049,37.049,35.833,36.607,42657,0
+CHTR.US,D,20101004,000000,37.326,37.326,35.39,36.474,25411,0
+CHTR.US,D,20101005,000000,36.463,36.496,35.623,36.386,20299,0
+CHTR.US,D,20101006,000000,35.844,36.386,35.844,35.855,12500,0
+CHTR.US,D,20101007,000000,35.943,35.943,35.501,35.578,33727,0
+CHTR.US,D,20101008,000000,35.943,35.943,35.39,35.39,14596,0
+CHTR.US,D,20101011,000000,35.943,36.496,35.943,36.33,57482,0
+CHTR.US,D,20101012,000000,36.297,36.762,36.297,36.386,129895,0
+CHTR.US,D,20101013,000000,36.496,36.518,35.401,35.943,102176,0
+CHTR.US,D,20101014,000000,35.943,36.718,35.811,36.496,396672,0
+CHTR.US,D,20101015,000000,36.828,37.038,36.176,36.817,1114804,0
+CHTR.US,D,20101018,000000,36.684,36.684,35.733,36.386,155923,0
+CHTR.US,D,20101019,000000,36.22,36.928,36.054,36.596,46264,0
+CHTR.US,D,20101020,000000,36.695,36.773,36.353,36.474,141759,0
+CHTR.US,D,20101021,000000,36.496,36.596,35.777,36.419,236895,0
+CHTR.US,D,20101022,000000,36.496,36.629,36.419,36.629,245077,0
+CHTR.US,D,20101025,000000,36.518,36.729,35.733,35.943,25482,0
+CHTR.US,D,20101026,000000,36.408,36.828,36.065,36.12,6917,0
+CHTR.US,D,20101027,000000,35.954,36.441,35.667,35.899,11029,0
+CHTR.US,D,20101028,000000,35.91,36.364,35.567,35.91,3632,0
+CHTR.US,D,20101029,000000,36.065,36.065,34.683,35.921,20684,0
+CHTR.US,D,20101101,000000,36.883,36.906,35.424,35.999,47895,0
+CHTR.US,D,20101102,000000,36.065,36.209,35.612,35.954,51878,0
+CHTR.US,D,20101103,000000,35.125,37.591,35.114,36.883,172176,0
+CHTR.US,D,20101104,000000,37.602,40.091,37.182,39.538,448528,0
+CHTR.US,D,20101105,000000,39.704,40.201,38.255,39.505,57610,0
+CHTR.US,D,20101108,000000,39.549,39.814,39.162,39.582,43809,0
+CHTR.US,D,20101109,000000,39.681,40.113,39.538,39.593,101272,0
+CHTR.US,D,20101110,000000,39.759,39.914,39.162,39.704,209795,0
+CHTR.US,D,20101111,000000,40.201,41.108,39.704,39.814,111988,0
+CHTR.US,D,20101112,000000,39.759,39.803,38.797,39.626,35028,0
+CHTR.US,D,20101115,000000,39.77,39.814,39.571,39.67,20411,0
+CHTR.US,D,20101116,000000,39.67,39.814,38.421,39.67,15819,0
+CHTR.US,D,20101117,000000,39.814,40.434,39.162,39.582,145837,0
+CHTR.US,D,20101118,000000,39.914,39.914,39.438,39.604,43808,0
+CHTR.US,D,20101119,000000,39.814,39.814,38.653,39.471,48952,0
+CHTR.US,D,20101122,000000,39.173,39.272,38.708,39.051,22532,0
+CHTR.US,D,20101123,000000,38.786,38.852,38.354,38.764,84332,0
+CHTR.US,D,20101124,000000,38.188,38.974,38.188,38.697,12695,0
+CHTR.US,D,20101126,000000,38.498,38.786,38.2,38.598,10328,0
+CHTR.US,D,20101129,000000,38.188,38.531,37.702,37.702,73964,0
+CHTR.US,D,20101130,000000,37.602,37.89,36.607,37.071,74342,0
+CHTR.US,D,20101201,000000,37.558,38.531,37.315,38.023,109974,0
+CHTR.US,D,20101202,000000,36.408,38.266,36.308,38.155,262218,0
+CHTR.US,D,20101203,000000,37.514,38.863,37.514,38.786,42315,0
+CHTR.US,D,20101206,000000,38.487,39.272,38.487,39.195,165318,0
+CHTR.US,D,20101207,000000,39.184,40.345,39.129,39.527,766806,0
+CHTR.US,D,20101208,000000,39.482,39.814,39.095,39.726,51008,0
+CHTR.US,D,20101209,000000,39.77,39.814,39.173,39.482,68540,0
+CHTR.US,D,20101210,000000,40.157,40.234,39.383,39.814,559731,0
+CHTR.US,D,20101213,000000,40.434,41.363,40.002,40.71,378652,0
+CHTR.US,D,20101214,000000,40.677,41.097,40.478,40.931,277526,0
+CHTR.US,D,20101215,000000,40.721,43.066,40.721,42.026,243084,0
+CHTR.US,D,20101216,000000,41.96,41.96,41.363,41.727,130224,0
+CHTR.US,D,20101217,000000,41.727,42.845,41.385,42.767,323122,0
+CHTR.US,D,20101220,000000,42.944,43.132,42.037,42.07,36167,0
+CHTR.US,D,20101221,000000,42.07,42.557,42.026,42.269,125930,0
+CHTR.US,D,20101222,000000,42.28,42.601,42.026,42.579,946394,0
+CHTR.US,D,20101223,000000,42.579,42.579,42.115,42.148,3600,0
+CHTR.US,D,20101227,000000,41.871,42.247,41.871,42.214,5070,0
+CHTR.US,D,20101228,000000,42.48,42.579,42.17,42.369,10440,0
+CHTR.US,D,20101229,000000,42.28,42.867,41.993,42.579,8017,0
+CHTR.US,D,20101230,000000,42.258,42.69,42.026,42.59,9066,0
+CHTR.US,D,20101231,000000,42.159,43.132,42.148,43.066,8831,0
+CHTR.US,D,20110103,000000,43.221,43.353,42.247,42.535,51567,0
+CHTR.US,D,20110104,000000,42.568,44.05,42.413,43.796,303837,0
+CHTR.US,D,20110105,000000,42.623,43.906,42.623,43.762,364365,0
+CHTR.US,D,20110106,000000,43.785,44.028,43.243,43.375,48218,0
+CHTR.US,D,20110107,000000,43.42,43.42,42.457,43.331,91575,0
+CHTR.US,D,20110110,000000,43.044,43.431,42.955,43.298,121934,0
+CHTR.US,D,20110111,000000,43.464,43.464,43.01,43.176,78436,0
+CHTR.US,D,20110112,000000,43.243,45.189,42.867,44.094,426874,0
+CHTR.US,D,20110113,000000,44.238,44.503,43.95,44.26,111010,0
+CHTR.US,D,20110114,000000,44.293,45.631,44.293,45.267,220518,0
+CHTR.US,D,20110118,000000,45.244,45.388,44.891,45.333,32595,0
+CHTR.US,D,20110119,000000,45.477,46.295,45.344,45.897,311957,0
+CHTR.US,D,20110120,000000,45.897,46.096,45.421,45.455,196345,0
+CHTR.US,D,20110121,000000,45.576,45.786,45.432,45.488,139496,0
+CHTR.US,D,20110124,000000,45.565,45.941,45.399,45.665,83702,0
+CHTR.US,D,20110125,000000,45.609,46.472,45.432,46.074,91180,0
+CHTR.US,D,20110126,000000,45.643,47.091,45.079,46.737,926412,0
+CHTR.US,D,20110127,000000,46.793,47.003,46.583,46.583,17791,0
+CHTR.US,D,20110128,000000,46.704,46.704,45.587,46.494,34412,0
+CHTR.US,D,20110131,000000,46.715,47.036,44.791,46.45,73561,0
+CHTR.US,D,20110201,000000,46.372,46.45,46.03,46.052,91352,0
+CHTR.US,D,20110202,000000,46.262,46.45,45.996,46.03,47812,0
+CHTR.US,D,20110203,000000,45.996,46.549,45.996,46.45,601229,0
+CHTR.US,D,20110204,000000,46.572,46.572,46.295,46.439,136968,0
+CHTR.US,D,20110207,000000,46.45,46.472,46.317,46.439,90186,0
+CHTR.US,D,20110208,000000,46.715,48.883,46.395,48.529,672986,0
+CHTR.US,D,20110209,000000,48.618,50.321,48.33,50.111,621965,0
+CHTR.US,D,20110210,000000,50.221,51.161,49.945,50.984,256903,0
+CHTR.US,D,20110211,000000,50.94,52.488,50.94,51.98,757601,0
+CHTR.US,D,20110214,000000,51.891,52.522,51.736,52.367,577048,0
+CHTR.US,D,20110215,000000,52.035,52.389,51.958,52.09,145254,0
+CHTR.US,D,20110216,000000,52.013,52.201,50.818,51.228,240640,0
+CHTR.US,D,20110217,000000,50.94,51.77,50.929,51.504,56719,0
+CHTR.US,D,20110218,000000,51.57,51.703,50.984,51.36,36714,0
+CHTR.US,D,20110222,000000,51.161,51.67,50.464,50.531,55180,0
+CHTR.US,D,20110223,000000,50.807,51.803,49.513,49.735,77871,0
+CHTR.US,D,20110224,000000,49.923,50.033,49.502,49.768,27802,0
+CHTR.US,D,20110225,000000,49.889,50.431,49.392,50.321,540348,0
+CHTR.US,D,20110228,000000,50.597,51.526,50.597,50.619,167616,0
+CHTR.US,D,20110301,000000,50.376,53.473,50.376,51.902,225657,0
+CHTR.US,D,20110302,000000,52.754,54.955,51.382,53.992,301289,0
+CHTR.US,D,20110303,000000,53.915,54.424,52.61,52.92,184274,0
+CHTR.US,D,20110304,000000,52.356,53.307,52.345,53.075,121921,0
+CHTR.US,D,20110307,000000,52.234,53.915,52.234,53.329,154174,0
+CHTR.US,D,20110308,000000,53.639,53.827,53.063,53.251,62050,0
+CHTR.US,D,20110309,000000,53.351,53.583,52.942,53.086,131252,0
+CHTR.US,D,20110310,000000,52.898,52.898,52.134,52.511,187585,0
+CHTR.US,D,20110311,000000,51.15,53.086,51.139,52.875,52431,0
+CHTR.US,D,20110314,000000,52.765,52.765,51.405,51.449,86338,0
+CHTR.US,D,20110315,000000,50.022,51.029,50.022,50.376,69502,0
+CHTR.US,D,20110316,000000,50.122,51.604,50.122,50.852,258013,0
+CHTR.US,D,20110317,000000,50.907,52.146,50.907,52.035,58114,0
+CHTR.US,D,20110318,000000,52.046,53.738,52.046,53.495,375124,0
+CHTR.US,D,20110321,000000,53.727,54.335,53.218,54.059,73177,0
+CHTR.US,D,20110322,000000,53.849,55.209,53.705,53.827,143073,0
+CHTR.US,D,20110323,000000,54.103,54.568,53.594,54.004,61488,0
+CHTR.US,D,20110324,000000,55.286,55.64,53.882,55.176,372171,0
+CHTR.US,D,20110325,000000,55.01,55.74,54.678,55.087,517634,0
+CHTR.US,D,20110328,000000,54.203,55.32,54.203,54.424,223964,0
+CHTR.US,D,20110329,000000,54.722,54.733,54.07,54.38,218038,0
+CHTR.US,D,20110330,000000,54.899,55.087,54.402,54.733,214277,0
+CHTR.US,D,20110331,000000,54.955,56.061,54.91,55.994,312654,0
+CHTR.US,D,20110401,000000,56.636,57.388,56.348,57.133,250130,0
+CHTR.US,D,20110404,000000,57.432,57.576,57.034,57.498,113745,0
+CHTR.US,D,20110405,000000,57.675,58.637,57.454,58.483,161723,0
+CHTR.US,D,20110406,000000,59.699,61.447,59.699,61.369,863177,0
+CHTR.US,D,20110407,000000,61.303,61.424,60.274,61.281,370513,0
+CHTR.US,D,20110408,000000,61.292,61.347,59.987,60.617,122621,0
+CHTR.US,D,20110411,000000,59.456,60.396,58.029,59.998,211007,0
+CHTR.US,D,20110412,000000,59.533,60.606,58.903,60.551,206190,0
+CHTR.US,D,20110413,000000,60.783,61.236,60.44,60.683,65035,0
+CHTR.US,D,20110414,000000,60.518,61.214,59.942,61.137,227503,0
+CHTR.US,D,20110415,000000,60.916,61.469,60.916,61.159,186433,0
+CHTR.US,D,20110418,000000,61.004,61.712,60.263,60.54,120222,0
+CHTR.US,D,20110419,000000,60.871,61.093,60.031,60.562,179083,0
+CHTR.US,D,20110420,000000,60.96,61.314,60.451,60.606,148380,0
+CHTR.US,D,20110421,000000,60.584,61.104,60.252,60.695,114860,0
+CHTR.US,D,20110425,000000,60.672,60.838,60.352,60.672,149851,0
+CHTR.US,D,20110426,000000,60.827,61.314,60.606,61.137,160624,0
+CHTR.US,D,20110427,000000,61.159,62.398,60.606,62.066,342613,0
+CHTR.US,D,20110428,000000,62.011,64.908,61.988,64.853,312379,0
+CHTR.US,D,20110429,000000,64.665,67.629,64.167,65.185,502949,0
+CHTR.US,D,20110502,000000,65.24,66.987,65.24,65.583,391791,0
+CHTR.US,D,20110503,000000,64.101,66.346,63.437,64.93,156622,0
+CHTR.US,D,20110504,000000,64.842,65.163,64.256,64.433,126489,0
+CHTR.US,D,20110505,000000,63.802,64.709,63.349,63.625,196874,0
+CHTR.US,D,20110506,000000,64.189,64.676,63.548,64.145,188019,0
+CHTR.US,D,20110509,000000,64.256,64.698,63.581,63.979,215676,0
+CHTR.US,D,20110510,000000,63.437,64.632,62.895,64.51,136728,0
+CHTR.US,D,20110511,000000,64.123,65.505,64.123,64.886,209808,0
+CHTR.US,D,20110512,000000,64.543,65.351,64.466,65.251,184815,0
+CHTR.US,D,20110513,000000,65.229,65.317,63.714,63.99,157814,0
+CHTR.US,D,20110516,000000,63.802,65.163,63.515,63.891,254529,0
+CHTR.US,D,20110517,000000,63.703,63.858,61.823,62.132,223231,0
+CHTR.US,D,20110518,000000,62.342,63.802,62.21,63.437,261192,0
+CHTR.US,D,20110519,000000,63.592,63.769,63.249,63.725,198462,0
+CHTR.US,D,20110520,000000,63.482,63.747,62.619,63.039,69669,0
+CHTR.US,D,20110523,000000,62.597,62.741,61.126,61.701,109981,0
+CHTR.US,D,20110524,000000,61.9,62.586,61.668,61.922,120274,0
+CHTR.US,D,20110525,000000,61.889,62.022,61.192,61.657,54952,0
+CHTR.US,D,20110526,000000,61.469,62.541,61.203,61.579,123052,0
+CHTR.US,D,20110527,000000,61.712,62.287,61.712,62.188,176986,0
+CHTR.US,D,20110531,000000,62.862,64.399,62.431,62.475,192648,0
+CHTR.US,D,20110601,000000,62.464,63.36,62.066,62.707,195874,0
+CHTR.US,D,20110602,000000,62.741,63.869,62.741,63.47,171027,0
+CHTR.US,D,20110603,000000,63.006,64.289,62.873,63.902,281867,0
+CHTR.US,D,20110606,000000,63.094,63.747,63.094,63.459,189361,0
+CHTR.US,D,20110607,000000,63.824,64.587,63.249,64.001,365971,0
+CHTR.US,D,20110608,000000,64.289,64.477,63.592,64.079,316063,0
+CHTR.US,D,20110609,000000,64.023,64.211,63.703,63.891,230949,0
+CHTR.US,D,20110610,000000,63.869,64.079,62.641,63.592,357492,0
+CHTR.US,D,20110613,000000,63.946,64.001,57.399,61.336,890986,0
+CHTR.US,D,20110614,000000,61.513,62.652,61.347,61.889,395373,0
+CHTR.US,D,20110615,000000,61.38,62.376,61.214,61.601,431235,0
+CHTR.US,D,20110616,000000,61.922,62.331,60.883,61.944,274615,0
+CHTR.US,D,20110617,000000,62.099,63.028,61.679,62.829,1144348,0
+CHTR.US,D,20110620,000000,62.553,62.663,61.358,61.966,440216,0
+CHTR.US,D,20110621,000000,62.11,62.84,61.856,62.154,389927,0
+CHTR.US,D,20110622,000000,62.022,64.311,62.022,63.194,595591,0
+CHTR.US,D,20110623,000000,63.017,63.094,60.805,61.402,518851,0
+CHTR.US,D,20110624,000000,61.778,61.856,58.637,60.175,5781101,0
+CHTR.US,D,20110627,000000,60.119,60.562,59.29,59.821,569219,0
+CHTR.US,D,20110628,000000,60.285,60.706,59.677,60.352,327702,0
+CHTR.US,D,20110629,000000,60.396,60.518,59.688,60.119,341245,0
+CHTR.US,D,20110630,000000,60.296,60.661,59.777,60.009,503224,0
+CHTR.US,D,20110701,000000,60.274,61.303,59.998,60.993,448002,0
+CHTR.US,D,20110705,000000,62.674,64.986,62.486,64.112,841173,0
+CHTR.US,D,20110706,000000,64.466,65.406,64.057,65.229,669226,0
+CHTR.US,D,20110707,000000,64.775,65.505,64.731,64.742,326106,0
+CHTR.US,D,20110708,000000,64.576,65.129,63.614,63.924,431945,0
+CHTR.US,D,20110711,000000,63.57,64.665,62.077,62.497,259263,0
+CHTR.US,D,20110712,000000,62.287,63.216,62.287,62.729,239800,0
+CHTR.US,D,20110713,000000,62.774,63.426,62.199,62.774,220724,0
+CHTR.US,D,20110714,000000,62.851,63.36,62.497,62.884,296094,0
+CHTR.US,D,20110715,000000,62.995,63.725,62.995,63.415,173109,0
+CHTR.US,D,20110718,000000,63.205,63.349,61.889,62.243,187791,0
+CHTR.US,D,20110719,000000,62.862,64.267,62.862,63.493,372571,0
+CHTR.US,D,20110720,000000,63.88,65.306,63.88,65.008,381367,0
+CHTR.US,D,20110721,000000,64.952,66.357,64.388,65.815,548395,0
+CHTR.US,D,20110722,000000,65.881,66.313,65.45,66.081,219499,0
+CHTR.US,D,20110725,000000,65.859,66.014,65.096,65.384,262176,0
+CHTR.US,D,20110726,000000,65.328,65.66,64.82,65.24,96236,0
+CHTR.US,D,20110727,000000,64.941,65.273,63.216,63.426,339308,0
+CHTR.US,D,20110728,000000,63.426,64.223,60.296,60.54,577059,0
+CHTR.US,D,20110729,000000,60.042,60.23,59.533,59.721,416626,0
+CHTR.US,D,20110801,000000,59.732,62.121,58.494,58.925,481558,0
+CHTR.US,D,20110802,000000,59.102,60.164,56.315,56.392,767923,0
+CHTR.US,D,20110803,000000,57.498,57.498,54.977,56.802,529430,0
+CHTR.US,D,20110804,000000,56.038,56.05,52.068,52.068,966799,0
+CHTR.US,D,20110805,000000,53.528,53.694,47.589,50.94,1314528,0
+CHTR.US,D,20110808,000000,49.779,49.945,45.709,46.516,1654797,0
+CHTR.US,D,20110809,000000,47.301,50.575,46.959,49.978,1194302,0
+CHTR.US,D,20110810,000000,49.104,50.52,48.186,49.049,527269,0
+CHTR.US,D,20110811,000000,49.016,52.853,48.297,51.935,756734,0
+CHTR.US,D,20110812,000000,52.732,53.318,51.493,52.234,492842,0
+CHTR.US,D,20110815,000000,52.809,54.822,52.809,54.479,609387,0
+CHTR.US,D,20110816,000000,53.992,55.087,53.572,53.672,499537,0
+CHTR.US,D,20110817,000000,53.893,54.933,52.676,53.583,532019,0
+CHTR.US,D,20110818,000000,52.511,53.008,50.232,50.852,461484,0
+CHTR.US,D,20110819,000000,50.785,52.699,50.276,51.526,564754,0
+CHTR.US,D,20110822,000000,52.588,53.008,49.945,50.088,309656,0
+CHTR.US,D,20110823,000000,50.133,52.632,49.547,52.455,890107,0
+CHTR.US,D,20110824,000000,51.615,54.789,51.615,52.643,552599,0
+CHTR.US,D,20110825,000000,53.075,53.24,51.217,51.416,263327,0
+CHTR.US,D,20110826,000000,51.062,53.163,49.602,52.687,322787,0
+CHTR.US,D,20110829,000000,53.185,55.298,53.075,54.977,549425,0
+CHTR.US,D,20110830,000000,54.767,56.027,54.192,55.286,316808,0
+CHTR.US,D,20110831,000000,55.574,57.155,54.855,55.165,357768,0
+CHTR.US,D,20110901,000000,55.286,56.238,54.789,54.888,358025,0
+CHTR.US,D,20110902,000000,54.214,54.833,53.616,54.059,173895,0
+CHTR.US,D,20110906,000000,53.086,53.572,51.902,52.986,333039,0
+CHTR.US,D,20110907,000000,53.86,55.596,53.849,54.877,204085,0
+CHTR.US,D,20110908,000000,54.579,55.176,53.804,54.07,392258,0
+CHTR.US,D,20110909,000000,53.594,54.081,51.327,51.659,254316,0
+CHTR.US,D,20110912,000000,50.984,52.123,50.686,51.825,306682,0
+CHTR.US,D,20110913,000000,52.024,53.285,51.582,52.687,202870,0
+CHTR.US,D,20110914,000000,53.318,54.833,52.82,54.446,192405,0
+CHTR.US,D,20110915,000000,54.91,55.298,54.269,54.667,236501,0
+CHTR.US,D,20110916,000000,55.165,55.242,54.302,54.568,225375,0
+CHTR.US,D,20110919,000000,53.616,54.579,52.665,54.313,152096,0
+CHTR.US,D,20110920,000000,54.612,55.497,54.545,54.689,201292,0
+CHTR.US,D,20110921,000000,54.612,55.419,53.263,53.263,145189,0
+CHTR.US,D,20110922,000000,51.924,52.765,50.531,51.172,169544,0
+CHTR.US,D,20110923,000000,50.984,52.732,50.984,52.621,197677,0
+CHTR.US,D,20110926,000000,52.953,54.579,51.471,54.424,229014,0
+CHTR.US,D,20110927,000000,55.43,56.658,54.811,55.353,228099,0
+CHTR.US,D,20110928,000000,56.038,56.702,54.18,54.413,340107,0
+CHTR.US,D,20110929,000000,55.275,56.182,52.157,53.218,299730,0
+CHTR.US,D,20110930,000000,52.278,52.92,51.648,51.803,218436,0
+CHTR.US,D,20111003,000000,50.973,52.356,48.286,48.297,469913,0
+CHTR.US,D,20111004,000000,47.976,49.9,46.273,49.878,508780,0
+CHTR.US,D,20111005,000000,50.077,51.736,49.569,51.526,351713,0
+CHTR.US,D,20111006,000000,51.382,52.676,50.918,52.179,172278,0
+CHTR.US,D,20111007,000000,53.008,53.008,51.449,51.57,71949,0
+CHTR.US,D,20111010,000000,52.555,54.192,52.544,53.804,121310,0
+CHTR.US,D,20111011,000000,53.605,54.114,53.152,53.572,169236,0
+CHTR.US,D,20111012,000000,53.793,54.722,53.793,54.28,130485,0
+CHTR.US,D,20111013,000000,53.76,54.203,53.218,53.716,121693,0
+CHTR.US,D,20111014,000000,54.402,54.678,53.937,54.236,63030,0
+CHTR.US,D,20111017,000000,54.015,54.512,53.683,54.192,102000,0
+CHTR.US,D,20111018,000000,54.933,55.95,54.103,55.585,185877,0
+CHTR.US,D,20111019,000000,55.463,55.828,53.816,53.948,254092,0
+CHTR.US,D,20111020,000000,53.97,54.623,52.864,54.192,178020,0
+CHTR.US,D,20111021,000000,54.899,55.408,54.092,55.021,156309,0
+CHTR.US,D,20111024,000000,55.275,55.961,54.8,55.762,238565,0
+CHTR.US,D,20111025,000000,55.806,56.061,54.335,54.899,256644,0
+CHTR.US,D,20111026,000000,54.822,55.862,54.822,55.541,314018,0
+CHTR.US,D,20111027,000000,57.167,57.487,54.49,54.833,456992,0
+CHTR.US,D,20111028,000000,54.579,54.678,49.934,50.409,1122408,0
+CHTR.US,D,20111031,000000,50.088,52.212,50.088,50.807,714913,0
+CHTR.US,D,20111101,000000,50.033,52.864,48.64,51.814,782750,0
+CHTR.US,D,20111102,000000,51.98,53.384,51.958,53.296,651645,0
+CHTR.US,D,20111103,000000,54.136,56.182,53.462,56.027,608393,0
+CHTR.US,D,20111104,000000,56.249,58.792,56.027,58.295,608719,0
+CHTR.US,D,20111107,000000,57.908,58.527,56.923,58.449,382129,0
+CHTR.US,D,20111108,000000,58.549,59.555,58.317,59.113,203978,0
+CHTR.US,D,20111109,000000,57.808,59.025,56.403,56.658,196984,0
+CHTR.US,D,20111110,000000,57.355,58.35,56.525,58.273,209364,0
+CHTR.US,D,20111111,000000,59.002,59.799,58.582,59.29,273382,0
+CHTR.US,D,20111114,000000,59.113,59.113,57.708,58.007,320140,0
+CHTR.US,D,20111115,000000,58.306,59.036,57.852,58.814,400031,0
+CHTR.US,D,20111116,000000,57.786,59.29,56.912,56.956,417081,0
+CHTR.US,D,20111117,000000,56.945,58.228,56.945,57.731,344352,0
+CHTR.US,D,20111118,000000,57.775,58.781,57.299,58.516,350693,0
+CHTR.US,D,20111121,000000,58.239,58.438,57.155,57.587,320468,0
+CHTR.US,D,20111122,000000,57.93,58.538,57.498,58.018,242157,0
+CHTR.US,D,20111123,000000,57.686,57.941,56.149,56.381,267372,0
+CHTR.US,D,20111125,000000,56.304,57.863,56.304,57.344,189889,0
+CHTR.US,D,20111128,000000,58.715,58.715,58.107,58.339,428312,0
+CHTR.US,D,20111129,000000,58.118,58.649,57.841,58.217,522147,0
+CHTR.US,D,20111130,000000,60.108,60.108,58.449,58.472,1524091,0
+CHTR.US,D,20111201,000000,58.383,59.047,57.908,58.405,353467,0
+CHTR.US,D,20111202,000000,58.162,58.914,58.084,58.704,471439,0
+CHTR.US,D,20111205,000000,58.903,59.257,57.2,57.554,352017,0
+CHTR.US,D,20111206,000000,57.222,58.637,57.2,58.582,243107,0
+CHTR.US,D,20111207,000000,58.704,58.958,58.14,58.549,292017,0
+CHTR.US,D,20111208,000000,58.295,58.461,56.403,56.591,130127,0
+CHTR.US,D,20111209,000000,56.636,58.615,56.636,58.549,280291,0
+CHTR.US,D,20111212,000000,57.742,58.593,57.277,58.405,194445,0
+CHTR.US,D,20111213,000000,59.058,59.688,58.029,58.25,172326,0
+CHTR.US,D,20111214,000000,58.593,58.859,57.366,58.107,275428,0
+CHTR.US,D,20111215,000000,58.814,59.334,58.25,58.726,320933,0
+CHTR.US,D,20111216,000000,59.301,61.026,59.113,60.296,1957670,0
+CHTR.US,D,20111219,000000,60.086,60.473,58.073,58.328,397733,0
+CHTR.US,D,20111220,000000,61.38,62.165,60.374,61.292,1387327,0
+CHTR.US,D,20111221,000000,61.159,61.823,60.706,61.491,397236,0
+CHTR.US,D,20111222,000000,61.955,61.955,61.391,61.646,291388,0
+CHTR.US,D,20111223,000000,61.646,62.597,61.546,62.265,753547,0
+CHTR.US,D,20111227,000000,62.331,62.409,61.922,62.088,253698,0
+CHTR.US,D,20111228,000000,62.188,62.188,60.86,61.889,210215,0
+CHTR.US,D,20111229,000000,62.143,63.338,62.011,62.906,633828,0
+CHTR.US,D,20111230,000000,62.608,63.553,62.541,62.973,201003,0
+CHTR.US,D,20120103,000000,63.614,63.913,63.039,63.249,716259,0
+CHTR.US,D,20120104,000000,63.316,63.747,62.707,62.829,343467,0
+CHTR.US,D,20120105,000000,62.486,63.039,62.077,63.017,516859,0
+CHTR.US,D,20120106,000000,62.652,63.028,62.21,62.619,247829,0
+CHTR.US,D,20120109,000000,62.851,62.951,62.287,62.763,308938,0
+CHTR.US,D,20120110,000000,63.072,63.459,62.475,62.663,392976,0
+CHTR.US,D,20120111,000000,62.53,63.172,62.066,62.099,327430,0
+CHTR.US,D,20120112,000000,62.21,63.747,62.188,63.548,1168357,0
+CHTR.US,D,20120113,000000,63.537,63.758,62.884,62.995,316494,0
+CHTR.US,D,20120117,000000,63.448,64.565,62.796,63.006,410425,0
+CHTR.US,D,20120118,000000,62.94,63.017,62.154,62.42,138378,0
+CHTR.US,D,20120119,000000,62.486,63.559,62.409,63.006,384695,0
+CHTR.US,D,20120120,000000,62.973,63.282,62.486,63.05,259353,0
+CHTR.US,D,20120123,000000,63.05,63.36,61.988,63.039,487729,0
+CHTR.US,D,20120124,000000,62.785,63.448,62.353,62.641,461345,0
+CHTR.US,D,20120125,000000,62.917,63.869,62.519,63.824,537803,0
+CHTR.US,D,20120126,000000,64.311,65.373,64.123,64.687,595401,0
+CHTR.US,D,20120127,000000,64.245,64.665,63.559,63.714,505981,0
+CHTR.US,D,20120130,000000,63.238,63.305,62.597,62.851,311108,0
+CHTR.US,D,20120131,000000,63.194,63.802,62.951,63.747,174906,0
+CHTR.US,D,20120201,000000,64.101,64.908,64.101,64.455,282801,0
+CHTR.US,D,20120202,000000,64.676,64.908,63.658,63.924,139608,0
+CHTR.US,D,20120203,000000,64.256,64.72,64.145,64.333,290726,0
+CHTR.US,D,20120206,000000,64.09,64.82,63.902,64.488,85766,0
+CHTR.US,D,20120207,000000,64.433,64.433,63.725,63.968,179921,0
+CHTR.US,D,20120208,000000,64.046,64.322,63.968,64.278,353873,0
+CHTR.US,D,20120209,000000,64.433,65.118,64.2,65.019,515941,0
+CHTR.US,D,20120210,000000,64.587,64.986,64.344,64.798,390311,0
+CHTR.US,D,20120213,000000,64.853,66.523,64.853,66.324,612456,0
+CHTR.US,D,20120214,000000,66.28,66.844,65.66,66.379,250702,0
+CHTR.US,D,20120215,000000,66.844,68.912,66.633,68.812,824233,0
+CHTR.US,D,20120216,000000,68.58,69.133,68.458,69.133,410453,0
+CHTR.US,D,20120217,000000,68.691,69.686,68.691,69.509,224093,0
+CHTR.US,D,20120221,000000,69.221,69.697,69.033,69.343,160233,0
+CHTR.US,D,20120222,000000,69.597,69.973,68.746,69.365,177108,0
+CHTR.US,D,20120223,000000,69.21,70.338,69.188,70.228,185470,0
+CHTR.US,D,20120224,000000,70.327,70.615,69.531,70.15,233022,0
+CHTR.US,D,20120227,000000,69.221,71.212,67.95,70.305,417669,0
+CHTR.US,D,20120228,000000,70.449,70.659,69.675,70.294,376780,0
+CHTR.US,D,20120229,000000,69.951,70.582,69.553,70.128,324672,0
+CHTR.US,D,20120301,000000,70.549,70.549,69.52,69.94,213758,0
+CHTR.US,D,20120302,000000,69.94,70.128,68.912,69.188,173520,0
+CHTR.US,D,20120305,000000,69.177,69.686,68.569,68.956,162029,0
+CHTR.US,D,20120306,000000,68.469,68.779,66.855,67.352,265447,0
+CHTR.US,D,20120307,000000,67.474,67.839,66.888,66.954,204250,0
+CHTR.US,D,20120308,000000,67.551,68.127,67.186,67.507,287242,0
+CHTR.US,D,20120309,000000,67.861,67.894,67.164,67.562,417401,0
+CHTR.US,D,20120312,000000,67.695,69.122,67.463,69.089,247406,0
+CHTR.US,D,20120313,000000,69.255,70.217,69.255,69.553,245860,0
+CHTR.US,D,20120314,000000,69.863,70.327,69.409,69.797,213398,0
+CHTR.US,D,20120315,000000,69.885,70.604,69.398,70.217,194300,0
+CHTR.US,D,20120316,000000,70.394,70.858,69.885,70.77,339263,0
+CHTR.US,D,20120319,000000,70.493,70.869,70.15,70.748,199350,0
+CHTR.US,D,20120320,000000,70.018,70.349,69.785,69.929,257673,0
+CHTR.US,D,20120321,000000,69.686,70.969,69.575,70.792,212869,0
+CHTR.US,D,20120322,000000,70.626,71.621,70.316,71.478,285818,0
+CHTR.US,D,20120323,000000,71.876,72.241,71.533,71.787,480132,0
+CHTR.US,D,20120326,000000,71.865,72.241,71.09,71.19,259741,0
+CHTR.US,D,20120327,000000,71.378,71.754,70.593,70.759,131381,0
+CHTR.US,D,20120328,000000,70.858,70.858,69.697,69.951,125127,0
+CHTR.US,D,20120329,000000,69.498,70.327,69.443,69.797,304633,0
+CHTR.US,D,20120330,000000,69.918,70.372,69.343,70.173,391565,0
+CHTR.US,D,20120402,000000,70.394,71.632,69.797,71.19,201706,0
+CHTR.US,D,20120403,000000,71.013,71.013,69.62,69.686,255050,0
+CHTR.US,D,20120404,000000,69.122,69.188,67.894,68.326,339926,0
+CHTR.US,D,20120405,000000,68.038,69.642,68.038,69.454,145817,0
+CHTR.US,D,20120409,000000,68.79,68.945,67.905,68.193,198561,0
+CHTR.US,D,20120410,000000,68.292,68.801,65.295,65.704,405970,0
+CHTR.US,D,20120411,000000,66.313,67.352,65.782,66.976,375377,0
+CHTR.US,D,20120412,000000,67.198,67.607,66.589,67.529,280359,0
+CHTR.US,D,20120413,000000,67.574,67.706,67.12,67.43,219977,0
+CHTR.US,D,20120416,000000,67.662,67.662,66.534,66.722,143835,0
+CHTR.US,D,20120417,000000,67.22,68.06,67.142,67.806,323327,0
+CHTR.US,D,20120418,000000,67.585,67.75,67.164,67.64,175370,0
+CHTR.US,D,20120419,000000,67.574,68.005,67.242,67.961,248833,0
+CHTR.US,D,20120420,000000,68.182,68.879,68.06,68.525,209069,0
+CHTR.US,D,20120423,000000,68.403,68.425,66.49,66.578,440186,0
+CHTR.US,D,20120424,000000,66.501,67.209,66.169,66.545,220771,0
+CHTR.US,D,20120425,000000,67.164,67.386,66.744,67.054,333243,0
+CHTR.US,D,20120426,000000,67.032,67.618,66.821,67.408,265716,0
+CHTR.US,D,20120427,000000,67.485,67.883,66.744,66.821,283301,0
+CHTR.US,D,20120430,000000,66.877,67.175,66.556,66.877,189069,0
+CHTR.US,D,20120501,000000,66.788,67.905,66.667,67.485,582597,0
+CHTR.US,D,20120502,000000,67.386,69.188,67.386,68.834,317218,0
+CHTR.US,D,20120503,000000,68.923,69.376,68.79,68.956,298995,0
+CHTR.US,D,20120504,000000,68.845,69.376,67.386,68.093,223503,0
+CHTR.US,D,20120507,000000,67.762,68.436,67.209,68.37,317749,0
+CHTR.US,D,20120508,000000,67.574,73.192,66.302,71.854,1513267,0
+CHTR.US,D,20120509,000000,71.113,75.017,69.631,74.253,1163261,0
+CHTR.US,D,20120510,000000,74.353,75.89,74.265,74.873,456965,0
+CHTR.US,D,20120511,000000,74.497,75.149,73.8,74.641,470070,0
+CHTR.US,D,20120514,000000,73.833,74.486,72.893,73.247,386250,0
+CHTR.US,D,20120515,000000,73.568,73.568,72.23,72.429,347610,0
+CHTR.US,D,20120516,000000,73.159,74.342,72.13,72.219,665661,0
+CHTR.US,D,20120517,000000,72.617,72.617,69.996,70.051,346345,0
+CHTR.US,D,20120518,000000,70.67,70.67,67.839,68.215,533764,0
+CHTR.US,D,20120521,000000,68.856,70.482,68.005,70.372,421733,0
+CHTR.US,D,20120522,000000,70.858,72.008,70.781,71.5,1050755,0
+CHTR.US,D,20120523,000000,70.726,71.489,69.409,71.455,370261,0
+CHTR.US,D,20120524,000000,71.511,71.931,70.073,71.013,360396,0
+CHTR.US,D,20120525,000000,71.168,71.334,70.338,71.079,349339,0
+CHTR.US,D,20120529,000000,71.754,72.318,70.493,71.478,930343,0
+CHTR.US,D,20120530,000000,70.692,71.256,69.675,69.885,375184,0
+CHTR.US,D,20120531,000000,70.626,70.626,68.193,69.343,1902195,0
+CHTR.US,D,20120601,000000,69.011,69.177,67.463,67.806,262712,0
+CHTR.US,D,20120604,000000,68.027,68.337,66.866,67.773,236872,0
+CHTR.US,D,20120605,000000,67.905,70.272,67.618,70.239,712143,0
+CHTR.US,D,20120606,000000,70.394,70.847,69.819,70.504,371869,0
+CHTR.US,D,20120607,000000,71.411,72.55,70.427,70.571,611274,0
+CHTR.US,D,20120608,000000,70.648,70.958,69.631,70.914,163651,0
+CHTR.US,D,20120611,000000,71.234,71.666,70.073,70.106,236338,0
+CHTR.US,D,20120612,000000,70.184,71.655,70.184,71.588,539578,0
+CHTR.US,D,20120613,000000,71.5,72.207,70.825,71.809,969989,0
+CHTR.US,D,20120614,000000,71.721,72.993,71.478,72.871,374706,0
+CHTR.US,D,20120615,000000,72.783,74.165,72.617,73.977,397451,0
+CHTR.US,D,20120618,000000,73.557,74.862,73.424,74.795,328103,0
+CHTR.US,D,20120619,000000,75.182,76.631,74.486,76.288,593411,0
+CHTR.US,D,20120620,000000,76.255,77.383,76.111,76.753,576151,0
+CHTR.US,D,20120621,000000,76.919,77.383,74.419,74.585,229358,0
+CHTR.US,D,20120622,000000,74.663,75.547,73.944,75.105,888543,0
+CHTR.US,D,20120625,000000,74.685,74.961,73.391,73.667,449564,0
+CHTR.US,D,20120626,000000,74.088,75.05,73.557,74.873,312625,0
+CHTR.US,D,20120627,000000,75.16,77.726,75.072,77.029,492549,0
+CHTR.US,D,20120628,000000,76.93,77.417,76.488,77.417,237761,0
+CHTR.US,D,20120629,000000,78.467,79.474,77.748,78.379,627008,0
+CHTR.US,D,20120702,000000,78.655,79.761,78.191,79.684,642669,0
+CHTR.US,D,20120703,000000,79.993,80.215,79.518,79.861,128056,0
+CHTR.US,D,20120705,000000,79.595,80.159,78.677,79.894,221143,0
+CHTR.US,D,20120706,000000,79.252,80.237,78.832,79.717,127058,0
+CHTR.US,D,20120709,000000,79.341,80.082,78.943,79.651,209726,0
+CHTR.US,D,20120710,000000,80.203,80.502,79.485,79.739,482496,0
+CHTR.US,D,20120711,000000,79.728,80.347,79.098,79.175,368416,0
+CHTR.US,D,20120712,000000,78.854,81.11,78.334,80.491,427395,0
+CHTR.US,D,20120713,000000,80.646,81.099,80.405,80.591,214089,0
+CHTR.US,D,20120716,000000,80.447,80.723,79.872,80.215,139428,0
+CHTR.US,D,20120717,000000,80.148,81.453,79.739,80.812,264076,0
+CHTR.US,D,20120718,000000,80.491,80.823,80.192,80.679,314201,0
+CHTR.US,D,20120719,000000,80.756,83.002,80.646,82.736,468645,0
+CHTR.US,D,20120720,000000,82.006,82.747,81.387,82.25,265397,0
+CHTR.US,D,20120723,000000,81.752,81.907,80.9,81.309,414304,0
+CHTR.US,D,20120724,000000,81.309,81.486,80.203,80.646,245423,0
+CHTR.US,D,20120725,000000,80.978,82.272,80.48,82.061,493911,0
+CHTR.US,D,20120726,000000,83.024,84.141,82.382,83.831,621291,0
+CHTR.US,D,20120727,000000,84.008,84.992,83.831,84.439,467348,0
+CHTR.US,D,20120730,000000,84.229,85.899,84.229,85.667,656660,0
+CHTR.US,D,20120731,000000,85.158,86.043,84.119,85.07,478647,0
+CHTR.US,D,20120801,000000,85.932,87.392,85.7,86.64,429011,0
+CHTR.US,D,20120802,000000,86.231,87.182,85.801,86.596,494933,0
+CHTR.US,D,20120803,000000,86.906,88.719,86.342,88.399,476390,0
+CHTR.US,D,20120806,000000,88.476,88.587,85.556,85.811,649763,0
+CHTR.US,D,20120807,000000,86.154,87.259,81.309,84.804,1649606,0
+CHTR.US,D,20120808,000000,83.499,84.185,82.847,84.063,660331,0
+CHTR.US,D,20120809,000000,82.537,84.329,82.393,83.51,2148348,0
+CHTR.US,D,20120810,000000,83.831,86.662,83.167,86.187,657042,0
+CHTR.US,D,20120813,000000,85.943,87.392,85.335,87.271,762613,0
+CHTR.US,D,20120814,000000,87.381,89.106,86.762,86.817,1344394,0
+CHTR.US,D,20120815,000000,87.083,88.576,87.027,88.255,553690,0
+CHTR.US,D,20120816,000000,88.034,88.587,86.767,86.817,579171,0
+CHTR.US,D,20120817,000000,87.182,87.691,85.499,86.043,418096,0
+CHTR.US,D,20120820,000000,86.142,86.541,84.871,86.131,258019,0
+CHTR.US,D,20120821,000000,86.12,86.961,85.202,85.468,270611,0
+CHTR.US,D,20120822,000000,85.28,85.932,84.871,85.28,257560,0
+CHTR.US,D,20120823,000000,85.324,85.324,84.019,84.472,531536,0
+CHTR.US,D,20120824,000000,84.672,86.408,84.472,85.965,293759,0
+CHTR.US,D,20120827,000000,86.463,86.463,85.424,85.424,136595,0
+CHTR.US,D,20120828,000000,85.081,85.7,84.749,84.893,211798,0
+CHTR.US,D,20120829,000000,84.782,85.147,83.953,84.561,283396,0
+CHTR.US,D,20120830,000000,84.605,85.424,84.528,85.158,174935,0
+CHTR.US,D,20120831,000000,85.213,86.629,85.07,86.043,190413,0
+CHTR.US,D,20120904,000000,85.789,86.043,84.86,85.247,272529,0
+CHTR.US,D,20120905,000000,85.512,88.023,85.103,86.441,437145,0
+CHTR.US,D,20120906,000000,87.094,87.768,86.375,87.68,323139,0
+CHTR.US,D,20120907,000000,87.436,87.602,86.187,86.43,351011,0
+CHTR.US,D,20120910,000000,86.507,86.994,85.916,86.043,246445,0
+CHTR.US,D,20120911,000000,86.33,88.166,85.576,87.259,599617,0
+CHTR.US,D,20120912,000000,87.215,90.92,86.994,88.697,948249,0
+CHTR.US,D,20120913,000000,88.41,90.987,88.155,90.279,438367,0
+CHTR.US,D,20120914,000000,90.179,92.247,90.058,91.285,381356,0
+CHTR.US,D,20120917,000000,91.473,91.506,88.996,89.294,352276,0
+CHTR.US,D,20120918,000000,88.697,89.283,88.255,88.354,286505,0
+CHTR.US,D,20120919,000000,88.476,89.095,87.558,88.896,754770,0
+CHTR.US,D,20120920,000000,88.41,89.438,88.222,88.786,219233,0
+CHTR.US,D,20120921,000000,89.549,90.522,87.038,87.846,833378,0
+CHTR.US,D,20120924,000000,86.076,87.171,83.676,84.461,1165129,0
+CHTR.US,D,20120925,000000,85.003,85.269,83.345,83.433,635834,0
+CHTR.US,D,20120926,000000,83.333,83.466,80.745,82.825,1041147,0
+CHTR.US,D,20120927,000000,83.002,83.931,82.305,83.179,593717,0
+CHTR.US,D,20120928,000000,82.979,83.765,81.918,83.013,564129,0
+CHTR.US,D,20121001,000000,83.322,84.096,82.504,82.957,450047,0
+CHTR.US,D,20121002,000000,83.013,84.893,83.013,83.499,679982,0
+CHTR.US,D,20121003,000000,83.886,85.711,83.521,84.893,488436,0
+CHTR.US,D,20121004,000000,85.291,85.811,84.284,85.578,370383,0
+CHTR.US,D,20121005,000000,85.766,86.021,84.539,84.638,380625,0
+CHTR.US,D,20121008,000000,84.373,84.528,83.433,84.085,306143,0
+CHTR.US,D,20121009,000000,84.229,84.296,83.824,84.141,823720,0
+CHTR.US,D,20121010,000000,84.096,84.937,83.632,84.03,305352,0
+CHTR.US,D,20121011,000000,84.329,85.003,83.002,84.185,416955,0
+CHTR.US,D,20121012,000000,83.864,85.125,83.577,84.196,258434,0
+CHTR.US,D,20121015,000000,84.163,85.601,84.063,84.86,266016,0
+CHTR.US,D,20121016,000000,85.18,85.413,84.362,84.771,466383,0
+CHTR.US,D,20121017,000000,84.572,86.585,84.572,85.921,366312,0
+CHTR.US,D,20121018,000000,85.49,87.011,85.142,86.828,286888,0
+CHTR.US,D,20121019,000000,86.718,86.906,85.291,86.861,772110,0
+CHTR.US,D,20121022,000000,86.419,87.459,85.833,86.452,588030,0
+CHTR.US,D,20121023,000000,85.401,88.421,83.289,84.262,1066752,0
+CHTR.US,D,20121024,000000,84.362,85.239,83.654,84.152,685320,0
+CHTR.US,D,20121025,000000,85.059,85.844,84.074,84.262,271065,0
+CHTR.US,D,20121026,000000,83.831,84.86,83.411,84.683,390535,0
+CHTR.US,D,20121031,000000,84.66,86.054,84.041,85.612,482506,0
+CHTR.US,D,20121101,000000,85.379,86.256,84.944,85.988,541850,0
+CHTR.US,D,20121102,000000,85.379,86.452,82.957,83.057,657305,0
+CHTR.US,D,20121105,000000,80.734,81,78.6,80.664,1683385,0
+CHTR.US,D,20121106,000000,77.428,80.303,77.428,79.208,2320558,0
+CHTR.US,D,20121107,000000,78.357,79.197,76.311,76.83,1762101,0
+CHTR.US,D,20121108,000000,77.306,77.369,75.426,75.492,636844,0
+CHTR.US,D,20121109,000000,75.47,77.107,75.205,76.001,463267,0
+CHTR.US,D,20121112,000000,76.609,77.074,75.625,76.311,422193,0
+CHTR.US,D,20121113,000000,75.735,76.476,75.481,76.244,610347,0
+CHTR.US,D,20121114,000000,76.399,76.427,74.298,74.652,603336,0
+CHTR.US,D,20121115,000000,74.762,75.846,74.165,75.802,704327,0
+CHTR.US,D,20121116,000000,75.426,77.394,75.426,76.609,474162,0
+CHTR.US,D,20121119,000000,77.339,77.372,75.747,75.912,351253,0
+CHTR.US,D,20121120,000000,76.432,79.263,76.089,77.759,534025,0
+CHTR.US,D,20121121,000000,77.273,78.357,76.963,77.273,1544488,0
+CHTR.US,D,20121123,000000,77.627,77.936,77.085,77.417,177993,0
+CHTR.US,D,20121126,000000,77.45,77.793,76.709,77.726,610491,0
+CHTR.US,D,20121127,000000,77.925,77.936,77.257,77.737,599403,0
+CHTR.US,D,20121128,000000,77.173,78.08,77.017,77.737,513273,0
+CHTR.US,D,20121129,000000,78.5,80.038,77.793,78.865,1507867,0
+CHTR.US,D,20121130,000000,78.556,79.031,77.748,78.357,1652369,0
+CHTR.US,D,20121203,000000,78.357,78.368,77.516,77.914,564689,0
+CHTR.US,D,20121204,000000,77.405,78.445,76.974,77.914,1307083,0
+CHTR.US,D,20121205,000000,77.56,78.268,76.985,77.129,835728,0
+CHTR.US,D,20121206,000000,77.018,77.826,76.266,76.974,633726,0
+CHTR.US,D,20121207,000000,77.129,78.202,76.864,77.892,834578,0
+CHTR.US,D,20121210,000000,77.936,77.936,76.62,77.151,487672,0
+CHTR.US,D,20121211,000000,77.151,77.405,76.454,76.963,732636,0
+CHTR.US,D,20121212,000000,77.262,77.77,76.698,76.985,605658,0
+CHTR.US,D,20121213,000000,77.118,77.383,75.879,76.399,433983,0
+CHTR.US,D,20121214,000000,76.322,76.996,75.691,75.957,298897,0
+CHTR.US,D,20121217,000000,76.432,78.489,75.901,78.279,983930,0
+CHTR.US,D,20121218,000000,78.556,82.548,78.39,81.995,1417805,0
+CHTR.US,D,20121219,000000,82.227,82.946,80.259,81.896,1116442,0
+CHTR.US,D,20121220,000000,81.774,82.471,80.79,80.967,1105761,0
+CHTR.US,D,20121221,000000,79.684,81.509,79.263,81.21,770441,0
+CHTR.US,D,20121224,000000,81.553,81.663,80.801,81.21,175276,0
+CHTR.US,D,20121226,000000,81.376,82.526,80.369,81,375634,0
+CHTR.US,D,20121227,000000,80.756,81.652,80.137,81.475,420732,0
+CHTR.US,D,20121228,000000,80.624,81.873,80.384,81.376,400839,0
+CHTR.US,D,20121231,000000,81.752,84.815,80.933,84.318,685581,0
+CHTR.US,D,20130102,000000,85.711,87.005,85.186,86.375,788966,0
+CHTR.US,D,20130103,000000,86.264,87.326,85.567,86.242,504933,0
+CHTR.US,D,20130104,000000,86.607,86.607,85.556,85.822,635416,0
+CHTR.US,D,20130107,000000,85.357,85.899,84.86,85.601,508273,0
+CHTR.US,D,20130108,000000,85.413,85.789,84.362,85.379,436032,0
+CHTR.US,D,20130109,000000,85.711,87.094,85.523,86.928,788485,0
+CHTR.US,D,20130110,000000,87.16,87.591,86.756,87.37,862043,0
+CHTR.US,D,20130111,000000,87.37,87.392,86.364,86.695,517249,0
+CHTR.US,D,20130114,000000,86.574,87.149,85.977,86.463,383256,0
+CHTR.US,D,20130115,000000,85.921,87.049,85.91,86.618,255438,0
+CHTR.US,D,20130116,000000,86.574,86.795,86.198,86.64,224012,0
+CHTR.US,D,20130117,000000,86.883,87.481,86.806,87.315,820606,0
+CHTR.US,D,20130118,000000,87.248,87.425,86.773,87.182,511916,0
+CHTR.US,D,20130122,000000,87.304,87.536,86.806,87.171,357909,0
+CHTR.US,D,20130123,000000,86.729,87.525,86.729,87.315,387178,0
+CHTR.US,D,20130124,000000,87.481,88.233,87.193,87.613,680976,0
+CHTR.US,D,20130125,000000,88.045,89.305,87.536,89.228,839477,0
+CHTR.US,D,20130128,000000,89.283,91.595,89.007,90.953,938605,0
+CHTR.US,D,20130129,000000,90.765,90.953,89.681,90.135,507540,0
+CHTR.US,D,20130130,000000,90.876,90.909,89.637,90.279,530990,0
+CHTR.US,D,20130131,000000,90.069,90.622,86.231,86.231,2496689,0
+CHTR.US,D,20130201,000000,86.33,87.127,84.915,86.308,1725008,0
+CHTR.US,D,20130204,000000,85.8,86.695,84.705,84.793,566791,0
+CHTR.US,D,20130205,000000,86.109,92.402,85.446,90.168,2084614,0
+CHTR.US,D,20130206,000000,86.342,90.854,86.342,89.637,877156,0
+CHTR.US,D,20130207,000000,89.261,91.363,87.138,89.173,1070307,0
+CHTR.US,D,20130208,000000,89.029,90.323,88.498,89.46,371498,0
+CHTR.US,D,20130211,000000,89.095,89.095,87.569,87.713,341628,0
+CHTR.US,D,20130212,000000,87.757,88.487,87.635,88.476,401668,0
+CHTR.US,D,20130213,000000,89.438,89.482,88.117,88.509,695816,0
+CHTR.US,D,20130214,000000,88.421,88.62,87.503,87.901,397060,0
+CHTR.US,D,20130215,000000,87.768,88.111,87.613,87.967,615253,0
+CHTR.US,D,20130219,000000,88.277,88.454,87.447,87.801,371973,0
+CHTR.US,D,20130220,000000,87.912,88.188,86.187,86.253,513124,0
+CHTR.US,D,20130221,000000,86.264,86.319,84.262,85.191,1017538,0
+CHTR.US,D,20130222,000000,87.713,95.466,84.329,94.028,3762646,0
+CHTR.US,D,20130225,000000,92.778,94.625,91.705,92.126,1449084,0
+CHTR.US,D,20130226,000000,92.889,96.196,92.159,95.93,1816307,0
+CHTR.US,D,20130227,000000,96.66,98.584,94.946,96.361,1214272,0
+CHTR.US,D,20130228,000000,96.151,96.494,93.132,95.543,1464018,0
+CHTR.US,D,20130301,000000,94.857,96.129,94.857,95.654,924767,0
+CHTR.US,D,20130304,000000,95.012,96.229,94.824,96.207,412835,0
+CHTR.US,D,20130305,000000,96.173,96.959,95.853,96.892,777293,0
+CHTR.US,D,20130306,000000,97.478,100.53,97.335,99.51,1871322,0
+CHTR.US,D,20130307,000000,100.2,100.2,98.971,99.314,717880,0
+CHTR.US,D,20130308,000000,99.54,99.91,95.952,98.496,2649194,0
+CHTR.US,D,20130311,000000,98.584,98.971,98.087,98.374,662085,0
+CHTR.US,D,20130312,000000,98.916,99.137,98.319,98.983,1364503,0
+CHTR.US,D,20130313,000000,100.45,100.59,98.883,99.403,1091098,0
+CHTR.US,D,20130314,000000,99.403,99.75,97.241,99.66,577549,0
+CHTR.US,D,20130315,000000,99.89,100.34,98.562,99.64,1213991,0
+CHTR.US,D,20130318,000000,98.673,110.52,98.098,108.43,4822796,0
+CHTR.US,D,20130319,000000,110.21,111.31,108.25,111.02,3818737,0
+CHTR.US,D,20130320,000000,111.65,117.55,111.42,116.98,2301798,0
+CHTR.US,D,20130321,000000,115.33,116.01,112.23,113.21,1878233,0
+CHTR.US,D,20130322,000000,113.47,114.23,112.81,114.22,2693471,0
+CHTR.US,D,20130325,000000,114.47,114.91,112.87,113.29,1244416,0
+CHTR.US,D,20130326,000000,113.8,114.13,113.16,113.9,816929,0
+CHTR.US,D,20130327,000000,113.63,116.73,113.49,115.34,729876,0
+CHTR.US,D,20130328,000000,115.49,116.2,114.84,115.22,529813,0
+CHTR.US,D,20130401,000000,115.74,116.45,113.87,114.78,353689,0
+CHTR.US,D,20130402,000000,115.07,116.71,114.78,114.8,477251,0
+CHTR.US,D,20130403,000000,114.92,115.17,111.78,113.12,993500,0
+CHTR.US,D,20130404,000000,113.36,115.68,112.57,115.63,807142,0
+CHTR.US,D,20130405,000000,113.54,116.68,112.36,116.67,983001,0
+CHTR.US,D,20130408,000000,116.62,118.31,114.63,115.85,665558,0
+CHTR.US,D,20130409,000000,115.94,116.22,114.03,114.55,518995,0
+CHTR.US,D,20130410,000000,115.53,115.95,113.88,114.65,693674,0
+CHTR.US,D,20130411,000000,114.76,115.95,114.23,115.95,442643,0
+CHTR.US,D,20130412,000000,115.23,116.64,115.23,116.19,475812,0
+CHTR.US,D,20130415,000000,115.31,115.31,113.79,114,384322,0
+CHTR.US,D,20130416,000000,115.16,116.35,113.86,116.03,445064,0
+CHTR.US,D,20130417,000000,115.76,116.56,114.16,115.05,444026,0
+CHTR.US,D,20130418,000000,115.31,115.49,112.24,113.61,869975,0
+CHTR.US,D,20130419,000000,114.16,114.39,113.29,113.96,600273,0
+CHTR.US,D,20130422,000000,115.13,115.63,113.35,114.85,616193,0
+CHTR.US,D,20130423,000000,115.35,116.76,114.33,115.47,560055,0
+CHTR.US,D,20130424,000000,115.96,116.29,111.72,113.97,684174,0
+CHTR.US,D,20130425,000000,113.68,114.24,111.61,111.82,630029,0
+CHTR.US,D,20130426,000000,110.63,113.51,110.63,112.41,402660,0
+CHTR.US,D,20130429,000000,112.99,112.99,111.38,112.39,266313,0
+CHTR.US,D,20130430,000000,112.12,112.12,109.94,111.41,802392,0
+CHTR.US,D,20130501,000000,111.13,112.5,111.13,111.89,555466,0
+CHTR.US,D,20130502,000000,112.62,114.15,112.01,114.06,620332,0
+CHTR.US,D,20130503,000000,115.09,116.45,114.7,115.69,650891,0
+CHTR.US,D,20130506,000000,115.73,116.98,115.18,116.16,802950,0
+CHTR.US,D,20130507,000000,116.05,123.25,116.05,121.31,1504589,0
+CHTR.US,D,20130508,000000,120.28,122.2,119.07,121.7,1468282,0
+CHTR.US,D,20130509,000000,120.73,122.26,120.73,121.8,725681,0
+CHTR.US,D,20130510,000000,122.02,123.98,121.72,121.72,1283518,0
+CHTR.US,D,20130513,000000,121.57,123.97,121.5,123.48,684924,0
+CHTR.US,D,20130514,000000,123.22,126.11,122.86,125.83,951202,0
+CHTR.US,D,20130515,000000,125.88,126.82,125.57,126.66,986355,0
+CHTR.US,D,20130516,000000,126.89,128.75,125.25,125.65,1082393,0
+CHTR.US,D,20130517,000000,126.79,126.87,123.91,124.02,825396,0
+CHTR.US,D,20130520,000000,124.46,125.32,123,123.21,635260,0
+CHTR.US,D,20130521,000000,123.62,126.99,123.17,126.08,632345,0
+CHTR.US,D,20130522,000000,125.55,127.33,124.3,124.91,820348,0
+CHTR.US,D,20130523,000000,123.28,125.68,123.28,125.57,372954,0
+CHTR.US,D,20130524,000000,125.02,125.02,123.58,124.81,565282,0
+CHTR.US,D,20130528,000000,126.66,127.68,125.64,126.19,561656,0
+CHTR.US,D,20130529,000000,125.37,126.55,124.53,124.59,627340,0
+CHTR.US,D,20130530,000000,124.93,125.13,123.13,123.66,527551,0
+CHTR.US,D,20130531,000000,122.99,125.4,122.99,123.87,769868,0
+CHTR.US,D,20130603,000000,124.68,124.68,121.25,123.45,680524,0
+CHTR.US,D,20130604,000000,123.24,127.64,123.24,127.13,976881,0
+CHTR.US,D,20130605,000000,126.76,128.4,125.99,125.99,1093909,0
+CHTR.US,D,20130606,000000,125.99,126.6,123.28,124.56,682959,0
+CHTR.US,D,20130607,000000,125.37,126.74,124.3,125.98,475682,0
+CHTR.US,D,20130610,000000,127.04,127.35,124.14,124.45,974124,0
+CHTR.US,D,20130611,000000,123.86,125.75,122.95,124.38,988042,0
+CHTR.US,D,20130612,000000,124.87,125.86,123.04,123.19,734580,0
+CHTR.US,D,20130613,000000,123.45,123.8,122.61,122.64,1015821,0
+CHTR.US,D,20130614,000000,122.4,129.5,121.9,128.96,1443726,0
+CHTR.US,D,20130617,000000,129.96,131.87,128.96,130.19,983131,0
+CHTR.US,D,20130618,000000,129.71,132.55,129.12,130.45,679854,0
+CHTR.US,D,20130619,000000,130.63,131.61,129.68,130.28,643185,0
+CHTR.US,D,20130620,000000,129.99,130.1,125.85,126.13,782606,0
+CHTR.US,D,20130621,000000,126.47,133.38,126.47,132.36,2232131,0
+CHTR.US,D,20130624,000000,131.55,133.57,128.79,130.99,1017707,0
+CHTR.US,D,20130625,000000,131.55,132.64,130.13,130.25,1202720,0
+CHTR.US,D,20130626,000000,130.84,133.44,130.5,131.61,857810,0
+CHTR.US,D,20130627,000000,132.44,142.19,131.53,136.93,1465180,0
+CHTR.US,D,20130628,000000,137.65,140.49,136.82,136.97,2164638,0
+CHTR.US,D,20130701,000000,137.36,138.33,134.26,135.17,1918707,0
+CHTR.US,D,20130702,000000,136.37,139.13,135.55,138.4,1251007,0
+CHTR.US,D,20130703,000000,137.68,141.67,137.25,141.16,660854,0
+CHTR.US,D,20130705,000000,142.21,142.21,138.81,140.88,593393,0
+CHTR.US,D,20130708,000000,141.45,144.43,139.87,141.38,913583,0
+CHTR.US,D,20130709,000000,142.24,142.53,138.77,138.98,844698,0
+CHTR.US,D,20130710,000000,138.64,140.11,136.77,138.63,1023911,0
+CHTR.US,D,20130711,000000,138.8,139.98,137.88,138.46,1126876,0
+CHTR.US,D,20130712,000000,138.24,139.34,137.55,137.88,768149,0
+CHTR.US,D,20130715,000000,138.14,139.33,137.78,137.78,701158,0
+CHTR.US,D,20130716,000000,137.58,138.84,136.45,136.94,1151217,0
+CHTR.US,D,20130717,000000,137.41,138.83,136.24,137.3,1045091,0
+CHTR.US,D,20130718,000000,137.87,138.96,136.37,137.77,555498,0
+CHTR.US,D,20130719,000000,139.42,143.23,139.42,141.9,1819268,0
+CHTR.US,D,20130722,000000,141.43,142.25,140.5,141.77,843955,0
+CHTR.US,D,20130723,000000,143.04,143.73,139.69,141.31,1218191,0
+CHTR.US,D,20130724,000000,141.31,142.78,140.39,141.8,4277940,0
+CHTR.US,D,20130725,000000,141.58,142.66,140.3,141.29,745988,0
+CHTR.US,D,20130726,000000,140.26,140.85,139.05,140.02,492583,0
+CHTR.US,D,20130729,000000,140.12,140.49,138.41,139.01,612216,0
+CHTR.US,D,20130730,000000,139.44,139.74,136.57,136.89,666308,0
+CHTR.US,D,20130731,000000,137.78,140.07,136.99,139.06,725290,0
+CHTR.US,D,20130801,000000,139.07,143.21,139.07,141.52,796499,0
+CHTR.US,D,20130802,000000,141.56,151.84,140.67,148.2,2324145,0
+CHTR.US,D,20130805,000000,146.52,148.68,142.29,143.94,1821978,0
+CHTR.US,D,20130806,000000,144.88,147.91,138.68,140.51,1106955,0
+CHTR.US,D,20130807,000000,139.65,143.72,137.87,143.36,1033868,0
+CHTR.US,D,20130808,000000,143.61,144.88,140.7,141.63,512218,0
+CHTR.US,D,20130809,000000,141.17,142.2,139.92,141.86,457971,0
+CHTR.US,D,20130812,000000,140.99,141.27,132.06,139.97,1092690,0
+CHTR.US,D,20130813,000000,140.65,142.11,139.15,139.46,477286,0
+CHTR.US,D,20130814,000000,139.35,139.99,137.1,137.65,949204,0
+CHTR.US,D,20130815,000000,136.66,136.99,135.28,136.16,501913,0
+CHTR.US,D,20130816,000000,135.79,136.1,133.84,135.59,465679,0
+CHTR.US,D,20130819,000000,136.16,137.13,135.63,136.31,888154,0
+CHTR.US,D,20130820,000000,136.37,138.46,136.09,138.12,554176,0
+CHTR.US,D,20130821,000000,137.39,137.87,135.8,136.29,378791,0
+CHTR.US,D,20130822,000000,135.98,138.38,135.89,137.08,264327,0
+CHTR.US,D,20130823,000000,137.95,139.13,135.43,135.7,617530,0
+CHTR.US,D,20130826,000000,135.61,137.56,134.88,135.11,367072,0
+CHTR.US,D,20130827,000000,134.86,135.43,133.63,133.83,977371,0
+CHTR.US,D,20130828,000000,133.68,134.47,132.08,132.71,712784,0
+CHTR.US,D,20130829,000000,131.92,134.85,131.67,133.71,773955,0
+CHTR.US,D,20130830,000000,134.11,134.87,133.1,134.28,486420,0
+CHTR.US,D,20130903,000000,135.66,137.41,134.98,136.09,681266,0
+CHTR.US,D,20130904,000000,136.37,138.22,136.37,137.76,483629,0
+CHTR.US,D,20130905,000000,137.09,138.44,136.57,137.87,386531,0
+CHTR.US,D,20130906,000000,138.77,139.58,136.7,138.27,414043,0
+CHTR.US,D,20130909,000000,138.25,140.58,138.25,140.12,498087,0
+CHTR.US,D,20130910,000000,140.4,141.98,140.12,140.94,377980,0
+CHTR.US,D,20130911,000000,140.83,142.99,139.28,142.79,417515,0
+CHTR.US,D,20130912,000000,142.45,142.98,141.11,141.87,233719,0
+CHTR.US,D,20130913,000000,142.59,142.79,141.07,142.39,167614,0
+CHTR.US,D,20130916,000000,144.01,144.18,141.2,142.87,379677,0
+CHTR.US,D,20130917,000000,143.14,144.88,142.51,144.06,565326,0
+CHTR.US,D,20130918,000000,143.9,147.66,143.9,146.42,739571,0
+CHTR.US,D,20130919,000000,146.49,148.91,146.49,147.35,708258,0
+CHTR.US,D,20130920,000000,147.74,149.14,147.41,148.02,652860,0
+CHTR.US,D,20130923,000000,148.03,148.76,145.75,147.58,316543,0
+CHTR.US,D,20130924,000000,147.15,148.75,144.85,145.05,729780,0
+CHTR.US,D,20130925,000000,145.43,148.84,144.9,148.21,552495,0
+CHTR.US,D,20130926,000000,148.94,150.76,148.2,150.4,451648,0
+CHTR.US,D,20130927,000000,149.89,150.17,147.2,147.72,499934,0
+CHTR.US,D,20130930,000000,147.06,149.48,146.75,149.04,617848,0
+CHTR.US,D,20131001,000000,149.08,150.69,148.71,149.82,540350,0
+CHTR.US,D,20131002,000000,148.41,149.58,147.43,147.97,457164,0
+CHTR.US,D,20131003,000000,147.54,147.99,144.69,145.49,732673,0
+CHTR.US,D,20131004,000000,146.03,147.43,145.27,146.69,677065,0
+CHTR.US,D,20131007,000000,144.88,147.09,144.88,146.53,514038,0
+CHTR.US,D,20131008,000000,147.38,148.5,145.21,145.55,741534,0
+CHTR.US,D,20131009,000000,146.14,147.78,143.84,145.43,749818,0
+CHTR.US,D,20131010,000000,147.79,151.85,147.69,150.51,547334,0
+CHTR.US,D,20131011,000000,149.98,151.55,148.91,150.66,291239,0
+CHTR.US,D,20131014,000000,149.85,152.22,149.85,151.73,307706,0
+CHTR.US,D,20131015,000000,151.48,152.9,149.97,152,314451,0
+CHTR.US,D,20131016,000000,153.23,154.03,151.02,153.74,466648,0
+CHTR.US,D,20131017,000000,153.4,153.99,151.53,152.3,513043,0
+CHTR.US,D,20131018,000000,152.22,153.64,151.34,151.86,307971,0
+CHTR.US,D,20131021,000000,152.23,152.92,150.3,151.63,191781,0
+CHTR.US,D,20131022,000000,153.09,153.73,150.32,151.19,255527,0
+CHTR.US,D,20131023,000000,151.01,151.66,149.08,149.55,327953,0
+CHTR.US,D,20131024,000000,150.12,153,149.03,152.59,327140,0
+CHTR.US,D,20131025,000000,152.73,154.17,151.52,153.26,317736,0
+CHTR.US,D,20131028,000000,153.52,153.97,150.28,151.01,390249,0
+CHTR.US,D,20131029,000000,151.04,151.78,150.3,151.77,240156,0
+CHTR.US,D,20131030,000000,159.28,159.28,148.53,149.33,272707,0
+CHTR.US,D,20131031,000000,149.37,152.53,147.71,148.24,907003,0
+CHTR.US,D,20131101,000000,148.97,152.84,148.3,152.7,1002125,0
+CHTR.US,D,20131104,000000,153.28,153.88,148.84,150.15,485254,0
+CHTR.US,D,20131105,000000,150.39,150.39,143.29,144.95,1433971,0
+CHTR.US,D,20131106,000000,144.81,145.24,141.78,142.58,1389122,0
+CHTR.US,D,20131107,000000,142.73,143.39,139.63,140.98,1177449,0
+CHTR.US,D,20131108,000000,141.12,142.57,140.38,141.63,844071,0
+CHTR.US,D,20131111,000000,141.48,141.78,139,140.5,698302,0
+CHTR.US,D,20131112,000000,140.46,142.28,139.42,142.07,721461,0
+CHTR.US,D,20131113,000000,140.82,142.5,139.91,142.4,438447,0
+CHTR.US,D,20131114,000000,142.67,142.7,141.3,141.64,464035,0
+CHTR.US,D,20131115,000000,142.04,142.72,141.45,142.32,669741,0
+CHTR.US,D,20131118,000000,143.03,144.6,142.34,143.26,852209,0
+CHTR.US,D,20131119,000000,143.45,144.12,142.51,142.74,731274,0
+CHTR.US,D,20131120,000000,142.77,143.5,140.18,140.41,664858,0
+CHTR.US,D,20131121,000000,140.47,141.58,139.68,140.41,583571,0
+CHTR.US,D,20131122,000000,144.88,149.28,140.23,148.93,3294001,0
+CHTR.US,D,20131125,000000,149.49,150.84,147.47,148.52,679597,0
+CHTR.US,D,20131126,000000,148.3,151.97,147.22,150.54,1066866,0
+CHTR.US,D,20131127,000000,150.45,151.06,147.36,149.28,1596636,0
+CHTR.US,D,20131129,000000,150.66,150.66,148.48,149.41,597223,0
+CHTR.US,D,20131202,000000,149.13,149.9,146.49,146.78,1004024,0
+CHTR.US,D,20131203,000000,146.1,146.77,142.32,143.01,1034495,0
+CHTR.US,D,20131204,000000,142,144.19,140.84,143.14,895158,0
+CHTR.US,D,20131205,000000,142.78,143.52,139.88,140.75,1070302,0
+CHTR.US,D,20131206,000000,143.17,143.74,140.41,141.29,848230,0
+CHTR.US,D,20131209,000000,141.34,141.84,139.69,141.74,871649,0
+CHTR.US,D,20131210,000000,141.98,147.05,141.84,145.71,1223744,0
+CHTR.US,D,20131211,000000,146.04,146.84,144.04,144.68,622723,0
+CHTR.US,D,20131212,000000,144.43,146.69,144.43,145.97,601468,0
+CHTR.US,D,20131213,000000,146.81,150.25,144.87,145.48,2084181,0
+CHTR.US,D,20131216,000000,144.98,146.35,144.41,145.28,925449,0
+CHTR.US,D,20131217,000000,145.34,145.89,143.74,143.9,904923,0
+CHTR.US,D,20131218,000000,144.34,144.77,142.28,144.15,581581,0
+CHTR.US,D,20131219,000000,143.49,144.78,141.82,142.8,891722,0
+CHTR.US,D,20131220,000000,143.26,144.89,142.5,143.8,1030969,0
+CHTR.US,D,20131223,000000,144.63,145.37,143.15,145.32,298024,0
+CHTR.US,D,20131224,000000,145.01,146.97,143.72,146.28,227705,0
+CHTR.US,D,20131226,000000,146.28,146.67,145.07,146.16,263936,0
+CHTR.US,D,20131227,000000,146.35,148.41,145.37,147.64,386998,0
+CHTR.US,D,20131230,000000,148.01,149.41,146.77,148.4,332294,0
+CHTR.US,D,20131231,000000,148.26,151.25,148.26,151.25,411140,0
+CHTR.US,D,20140102,000000,151.68,152.27,148.73,149.04,1012593,0
+CHTR.US,D,20140103,000000,149.15,149.64,147.11,147.5,613711,0
+CHTR.US,D,20140106,000000,148.23,151.54,147.92,149.3,597224,0
+CHTR.US,D,20140107,000000,149.59,152.9,149.45,152.71,927980,0
+CHTR.US,D,20140108,000000,152.53,152.93,150.32,150.51,851666,0
+CHTR.US,D,20140109,000000,150.77,151.5,149.47,150.42,1066506,0
+CHTR.US,D,20140110,000000,150.79,151.79,149.3,150.87,711244,0
+CHTR.US,D,20140113,000000,150.33,150.83,147.62,148.44,827072,0
+CHTR.US,D,20140114,000000,149.13,152.21,148.34,151.89,1594466,0
+CHTR.US,D,20140115,000000,152.07,152.51,149.25,150.45,1243727,0
+CHTR.US,D,20140116,000000,150.7,151.96,146.47,149.26,848737,0
+CHTR.US,D,20140117,000000,148.82,149.88,148.2,148.52,890727,0
+CHTR.US,D,20140121,000000,148.52,149.51,147.3,147.64,1050047,0
+CHTR.US,D,20140122,000000,147.69,149.47,146.65,149.3,569103,0
+CHTR.US,D,20140123,000000,148.84,149,147.21,147.6,653013,0
+CHTR.US,D,20140124,000000,147.06,147.71,144.41,145.34,1190592,0
+CHTR.US,D,20140127,000000,145.22,155.65,145.22,151.43,3996564,0
+CHTR.US,D,20140128,000000,152.46,154.24,150.79,151.13,1088527,0
+CHTR.US,D,20140129,000000,150.27,153.67,149.6,152.89,2730865,0
+CHTR.US,D,20140130,000000,153.13,154.59,151.99,153.47,1176274,0
+CHTR.US,D,20140131,000000,151.86,153.42,151.34,151.52,1225188,0
+CHTR.US,D,20140203,000000,152.32,155.1,149.33,150.54,1335718,0
+CHTR.US,D,20140204,000000,152.4,154.08,150.58,153.57,1681926,0
+CHTR.US,D,20140205,000000,153.31,153.51,151.46,151.9,725766,0
+CHTR.US,D,20140206,000000,152.84,153.38,150.86,150.96,1304930,0
+CHTR.US,D,20140207,000000,152.98,153.23,151.32,152.07,2380536,0
+CHTR.US,D,20140210,000000,152.58,152.88,151.82,152.2,1536550,0
+CHTR.US,D,20140211,000000,152.11,154.22,151.53,152.51,1640909,0
+CHTR.US,D,20140212,000000,152.95,153.87,151.67,152.15,1505399,0
+CHTR.US,D,20140213,000000,138.18,143.77,137.98,142.57,8961153,0
+CHTR.US,D,20140214,000000,142.46,143.12,140.18,143.05,2645051,0
+CHTR.US,D,20140218,000000,141.94,147.1,141.94,145.43,1462312,0
+CHTR.US,D,20140219,000000,145.02,145.97,142.67,144.26,2508905,0
+CHTR.US,D,20140220,000000,145.23,147.29,144.41,145.81,1439939,0
+CHTR.US,D,20140221,000000,146.01,146.01,137.14,138.33,4911875,0
+CHTR.US,D,20140224,000000,138.24,140.52,135.48,136.67,2837564,0
+CHTR.US,D,20140225,000000,136.44,137.09,133.27,134.2,2654118,0
+CHTR.US,D,20140226,000000,134.66,135.34,133.67,134.1,1890453,0
+CHTR.US,D,20140227,000000,134.69,137.62,134.37,137.29,1207678,0
+CHTR.US,D,20140228,000000,137.71,140.56,137.16,140.2,2290206,0
+CHTR.US,D,20140303,000000,138.69,139.01,135.26,139.01,1388324,0
+CHTR.US,D,20140304,000000,139.57,141.93,138.85,141.8,1729707,0
+CHTR.US,D,20140305,000000,141.78,143.34,140.3,140.91,1680729,0
+CHTR.US,D,20140306,000000,140.57,141.65,139.14,140.06,1428914,0
+CHTR.US,D,20140307,000000,141.56,142.66,138.76,140.46,1662422,0
+CHTR.US,D,20140310,000000,141.86,143.5,139.55,142.16,995403,0
+CHTR.US,D,20140311,000000,141.78,142.83,140.85,141.27,1068478,0
+CHTR.US,D,20140312,000000,140.7,142.47,139.35,140.75,824619,0
+CHTR.US,D,20140313,000000,140.9,140.9,138.3,139.04,621585,0
+CHTR.US,D,20140314,000000,139.9,141.21,139.32,140.46,831185,0
+CHTR.US,D,20140317,000000,141.34,141.85,139.35,139.89,645548,0
+CHTR.US,D,20140318,000000,140.08,141.62,139.13,139.34,751558,0
+CHTR.US,D,20140319,000000,138.91,139.98,138.1,139.87,676524,0
+CHTR.US,D,20140320,000000,139.37,140.82,138.81,140.12,966231,0
+CHTR.US,D,20140321,000000,140.92,141.53,139.7,140.73,1331207,0
+CHTR.US,D,20140324,000000,140.81,141.04,138.01,139.07,1044845,0
+CHTR.US,D,20140325,000000,139.37,140.15,136.91,137.27,652850,0
+CHTR.US,D,20140326,000000,137.75,139.26,136.01,136.15,1256205,0
+CHTR.US,D,20140327,000000,135.67,137.59,133.54,134.11,1433849,0
+CHTR.US,D,20140328,000000,136.44,137.7,135.22,135.38,1175299,0
+CHTR.US,D,20140331,000000,138.19,138.33,134.54,136.25,742951,0
+CHTR.US,D,20140401,000000,136.46,139.19,136.46,138.95,784798,0
+CHTR.US,D,20140402,000000,141.67,141.67,138.76,139.9,496544,0
+CHTR.US,D,20140403,000000,139.79,140.62,137.39,138.13,886699,0
+CHTR.US,D,20140404,000000,138.24,139.19,135.42,135.72,809399,0
+CHTR.US,D,20140407,000000,137.04,137.04,130.93,131.54,1487748,0
+CHTR.US,D,20140408,000000,130.92,134.41,129.62,133.99,1172550,0
+CHTR.US,D,20140409,000000,134.87,137.3,134.22,137.18,902864,0
+CHTR.US,D,20140410,000000,136.56,138.24,133.62,134.91,781657,0
+CHTR.US,D,20140411,000000,133.26,134.78,130.87,131.01,1088027,0
+CHTR.US,D,20140414,000000,132.01,133.58,130.73,132.06,906408,0
+CHTR.US,D,20140415,000000,131.19,132.87,129.15,130.58,734840,0
+CHTR.US,D,20140416,000000,131.45,132.39,129.94,130.62,1130037,0
+CHTR.US,D,20140417,000000,129.57,130.98,129.29,130.31,1561168,0
+CHTR.US,D,20140421,000000,133.78,138.32,133.17,136.71,1182219,0
+CHTR.US,D,20140422,000000,136.84,140.92,136.51,140.41,1773739,0
+CHTR.US,D,20140423,000000,141.57,142.67,140.33,141.67,1570005,0
+CHTR.US,D,20140424,000000,142.63,144.81,141.38,144.32,1969721,0
+CHTR.US,D,20140425,000000,143.7,144.2,141.85,143.78,1728589,0
+CHTR.US,D,20140428,000000,146.36,157.82,146.36,154.89,6235897,0
+CHTR.US,D,20140429,000000,152.94,154.68,149.64,151.68,2057638,0
+CHTR.US,D,20140430,000000,149.23,152.42,149.09,149.89,1666617,0
+CHTR.US,D,20140501,000000,149.7,152.19,148.54,151.16,1253503,0
+CHTR.US,D,20140502,000000,152.51,152.93,150.56,151.75,643674,0
+CHTR.US,D,20140505,000000,151.26,153.24,150.81,153.07,601869,0
+CHTR.US,D,20140506,000000,152.68,154.3,152.19,153.09,873879,0
+CHTR.US,D,20140507,000000,153.54,154.6,152.62,154.3,1167092,0
+CHTR.US,D,20140508,000000,154.38,154.6,150.54,151.97,1117579,0
+CHTR.US,D,20140509,000000,151.97,153.59,150.86,152.57,625196,0
+CHTR.US,D,20140512,000000,153.58,153.79,150.63,151.59,1037463,0
+CHTR.US,D,20140513,000000,151.32,151.96,149.45,151.09,1676043,0
+CHTR.US,D,20140514,000000,150.71,151.34,149.42,150.58,1321708,0
+CHTR.US,D,20140515,000000,150.3,151.68,148.35,151.42,909322,0
+CHTR.US,D,20140516,000000,151.54,152.68,150.23,152.02,459932,0
+CHTR.US,D,20140519,000000,150.59,153.67,150.59,153.37,692497,0
+CHTR.US,D,20140520,000000,153.47,155.03,152.4,153.68,686685,0
+CHTR.US,D,20140521,000000,153.89,154.48,152.7,153.24,561677,0
+CHTR.US,D,20140522,000000,153.47,154.32,152.22,152.81,681831,0
+CHTR.US,D,20140523,000000,153.46,156.25,153.05,155.49,599857,0
+CHTR.US,D,20140527,000000,155.55,158.43,155.3,158.05,1024126,0
+CHTR.US,D,20140528,000000,158.37,159.91,156.18,158.8,770862,0
+CHTR.US,D,20140529,000000,158.98,159.73,157.04,157.83,778438,0
+CHTR.US,D,20140530,000000,158.81,159.8,156.49,158.31,1322450,0
+CHTR.US,D,20140602,000000,158.26,163.81,157.98,162.74,1482477,0
+CHTR.US,D,20140603,000000,162.31,163.74,162.14,162.82,988369,0
+CHTR.US,D,20140604,000000,162.2,163.45,161.29,163.11,431417,0
+CHTR.US,D,20140605,000000,163.03,164.1,161.4,163.26,396583,0
+CHTR.US,D,20140606,000000,164.92,165.62,162.01,164.64,918831,0
+CHTR.US,D,20140609,000000,165.41,165.67,163.9,164.49,910747,0
+CHTR.US,D,20140610,000000,163.96,164.93,163.25,164.66,1050319,0
+CHTR.US,D,20140611,000000,163.97,165.01,162.97,165.01,689663,0
+CHTR.US,D,20140612,000000,164.91,165.69,163.07,163.45,679253,0
+CHTR.US,D,20140613,000000,163.19,164.27,162.7,163.91,676188,0
+CHTR.US,D,20140616,000000,164.07,164.51,162.77,164.23,577967,0
+CHTR.US,D,20140617,000000,164.53,164.88,163.39,163.68,467053,0
+CHTR.US,D,20140618,000000,164.03,164.97,163.08,164.4,918976,0
+CHTR.US,D,20140619,000000,164.84,165.21,163.7,163.96,814069,0
+CHTR.US,D,20140620,000000,164.88,166.63,163.88,166.46,935908,0
+CHTR.US,D,20140623,000000,167.94,171.01,167,167.7,1035965,0
+CHTR.US,D,20140624,000000,168.46,169.52,166.46,167.06,849066,0
+CHTR.US,D,20140625,000000,167.01,168.65,166.42,168.1,757429,0
+CHTR.US,D,20140626,000000,167.92,168.47,166.84,168.1,492526,0
+CHTR.US,D,20140627,000000,168.73,172.3,168.07,171.25,1527698,0
+CHTR.US,D,20140630,000000,172.54,176.11,171.48,175.16,1145554,0
+CHTR.US,D,20140701,000000,175.49,178.51,174.45,177.39,1131189,0
+CHTR.US,D,20140702,000000,177.48,179.83,177.48,179.16,1137303,0
+CHTR.US,D,20140703,000000,180.29,180.48,177.84,179.63,776972,0
+CHTR.US,D,20140707,000000,179.74,180.27,177.03,177.7,756998,0
+CHTR.US,D,20140708,000000,177.54,177.54,175.37,175.43,1266007,0
+CHTR.US,D,20140709,000000,176.38,179.34,175.19,179.33,1135130,0
+CHTR.US,D,20140710,000000,177.89,180.82,177.23,180.14,1064381,0
+CHTR.US,D,20140711,000000,180.73,180.97,178.27,179.46,699216,0
+CHTR.US,D,20140714,000000,180.2,181.98,179.64,181.04,610236,0
+CHTR.US,D,20140715,000000,180.77,181.86,179.73,180.42,1038958,0
+CHTR.US,D,20140716,000000,181.43,183.02,180.27,181.35,972330,0
+CHTR.US,D,20140717,000000,179.16,181.69,178.61,180.27,1402713,0
+CHTR.US,D,20140718,000000,181.3,181.73,179.04,181.54,649462,0
+CHTR.US,D,20140721,000000,180.44,182.26,179.74,180.27,967749,0
+CHTR.US,D,20140722,000000,181.17,182.7,179.82,179.93,797942,0
+CHTR.US,D,20140723,000000,179.72,181.48,179.23,180.41,858102,0
+CHTR.US,D,20140724,000000,180.94,181.88,180,181.22,501496,0
+CHTR.US,D,20140725,000000,181.14,181.38,179.2,179.55,465518,0
+CHTR.US,D,20140728,000000,179.97,180.77,178.26,178.59,523958,0
+CHTR.US,D,20140729,000000,179.99,185.03,178.71,179.23,1415994,0
+CHTR.US,D,20140730,000000,179.34,180.87,177.66,178.91,824855,0
+CHTR.US,D,20140731,000000,178.39,178.59,167.65,170.89,2531927,0
+CHTR.US,D,20140801,000000,172.17,174.09,165.52,168.39,1738999,0
+CHTR.US,D,20140804,000000,168.98,175.47,168.52,173.74,1125962,0
+CHTR.US,D,20140805,000000,172.64,173.39,169.4,171.39,833167,0
+CHTR.US,D,20140806,000000,170.22,172.41,169.21,170.05,557400,0
+CHTR.US,D,20140807,000000,170.81,173,167.32,167.44,505422,0
+CHTR.US,D,20140808,000000,167.87,168.76,167,168.15,835691,0
+CHTR.US,D,20140811,000000,168.19,170.03,167.81,168.58,596399,0
+CHTR.US,D,20140812,000000,168.78,170.29,167.78,168.89,617631,0
+CHTR.US,D,20140813,000000,169.73,172.83,169.73,171.43,1045014,0
+CHTR.US,D,20140814,000000,170.94,173.22,170.74,173.01,859788,0
+CHTR.US,D,20140815,000000,178.04,178.05,171.62,172.1,1139235,0
+CHTR.US,D,20140818,000000,172.52,174.77,171.67,174.09,1012970,0
+CHTR.US,D,20140819,000000,174.21,174.97,172.09,172.69,502218,0
+CHTR.US,D,20140820,000000,171.99,174.83,171.21,172.27,472880,0
+CHTR.US,D,20140821,000000,172.79,173.45,171.94,173.36,374136,0
+CHTR.US,D,20140822,000000,174.55,176.07,171.43,171.9,285473,0
+CHTR.US,D,20140825,000000,172.31,172.72,170.84,171.49,271001,0
+CHTR.US,D,20140826,000000,171.98,172.06,170.91,171.72,333843,0
+CHTR.US,D,20140827,000000,171.54,174.8,171.52,173.45,631945,0
+CHTR.US,D,20140828,000000,172.75,173.8,172.34,172.54,306961,0
+CHTR.US,D,20140829,000000,173.47,173.59,171.36,173.49,815414,0
+CHTR.US,D,20140902,000000,173.27,175.49,173.06,175.18,730604,0
+CHTR.US,D,20140903,000000,175.75,177.1,175.03,176.51,675587,0
+CHTR.US,D,20140904,000000,176.51,176.56,173.79,174.91,757979,0
+CHTR.US,D,20140905,000000,174.84,175.89,174.45,175.11,383545,0
+CHTR.US,D,20140908,000000,174.54,176.05,173.51,174.45,302466,0
+CHTR.US,D,20140909,000000,173.62,173.87,171.49,173.1,503381,0
+CHTR.US,D,20140910,000000,173.88,174.73,172.66,174.33,701571,0
+CHTR.US,D,20140911,000000,173.9,176.06,173.86,175.62,455552,0
+CHTR.US,D,20140912,000000,175.27,176.29,173.83,175.96,897595,0
+CHTR.US,D,20140915,000000,174.17,176.96,174.17,176.83,647815,0
+CHTR.US,D,20140916,000000,176.75,178.7,176.75,178.52,760100,0
+CHTR.US,D,20140917,000000,179.17,180.14,177.32,179.37,630453,0
+CHTR.US,D,20140918,000000,179.67,179.71,178.29,179.26,642959,0
+CHTR.US,D,20140919,000000,180.24,180.24,177.91,179.63,1732802,0
+CHTR.US,D,20140922,000000,178.87,179.47,176.86,178.22,1473448,0
+CHTR.US,D,20140923,000000,177.89,178.32,172.85,172.94,766549,0
+CHTR.US,D,20140924,000000,172.67,173.31,169.64,171.6,1196567,0
+CHTR.US,D,20140925,000000,171.64,171.94,170.59,170.9,909821,0
+CHTR.US,D,20140926,000000,170.76,173.63,169.97,173.46,823103,0
+CHTR.US,D,20140929,000000,172,173.16,171.38,172.06,1103594,0
+CHTR.US,D,20140930,000000,171.81,174.22,166.42,167.41,1830410,0
+CHTR.US,D,20141001,000000,167,167,163.16,164.03,1125404,0
+CHTR.US,D,20141002,000000,164.26,165.09,162.2,164.62,1591758,0
+CHTR.US,D,20141003,000000,166.05,169.97,165.53,168.85,1049919,0
+CHTR.US,D,20141006,000000,170.14,170.27,168.8,169.8,741749,0
+CHTR.US,D,20141007,000000,168.33,169.3,167.54,167.73,632035,0
+CHTR.US,D,20141008,000000,167.58,171.04,167.15,170.59,876786,0
+CHTR.US,D,20141009,000000,170.55,170.55,166.87,167.39,455882,0
+CHTR.US,D,20141010,000000,166.48,167.99,163.46,163.81,731482,0
+CHTR.US,D,20141013,000000,163.28,165.07,159.67,159.98,868893,0
+CHTR.US,D,20141014,000000,160.46,161.56,157.21,158.12,1315315,0
+CHTR.US,D,20141015,000000,154.86,158.44,153.55,157.54,1535658,0
+CHTR.US,D,20141016,000000,157.08,157.42,152.08,155.11,1683051,0
+CHTR.US,D,20141017,000000,156.64,160.75,156.14,159.04,1119161,0
+CHTR.US,D,20141020,000000,159.15,164.01,158.59,163.88,1274687,0
+CHTR.US,D,20141021,000000,165.24,170.52,164.42,168.78,1040100,0
+CHTR.US,D,20141022,000000,169.13,170.17,166.67,167.15,541882,0
+CHTR.US,D,20141023,000000,169.18,172.96,167.67,172.57,692141,0
+CHTR.US,D,20141024,000000,173.7,174.93,172.72,174.53,1073981,0
+CHTR.US,D,20141027,000000,173.79,175.2,171.36,172.93,715978,0
+CHTR.US,D,20141028,000000,174.07,176.01,171.36,174.08,726801,0
+CHTR.US,D,20141029,000000,173.63,173.63,168.03,170,1183345,0
+CHTR.US,D,20141030,000000,168.6,172.2,166.72,170.76,904631,0
+CHTR.US,D,20141031,000000,174.52,175.96,172.19,175.17,917551,0
+CHTR.US,D,20141103,000000,175.83,179.12,175.08,178.82,782553,0
+CHTR.US,D,20141104,000000,177.66,179.22,174.31,175.23,617485,0
+CHTR.US,D,20141105,000000,177.02,177.49,174.14,176.19,980793,0
+CHTR.US,D,20141106,000000,175.74,180.47,172.69,175.39,564149,0
+CHTR.US,D,20141107,000000,177.36,179.97,171.62,172.94,970409,0
+CHTR.US,D,20141110,000000,172.82,172.84,161.11,162.15,3287965,0
+CHTR.US,D,20141111,000000,162.15,162.62,157.45,162.22,2557590,0
+CHTR.US,D,20141112,000000,162.22,166.04,160.95,164.8,1597731,0
+CHTR.US,D,20141113,000000,165.89,170.83,165.34,168.91,1958293,0
+CHTR.US,D,20141114,000000,168.27,170.04,167.34,168.21,817353,0
+CHTR.US,D,20141117,000000,168.64,171.94,168.24,171.77,632764,0
+CHTR.US,D,20141118,000000,170.92,173.1,170.92,171.55,532173,0
+CHTR.US,D,20141119,000000,171.31,175.6,171.31,175.44,586873,0
+CHTR.US,D,20141120,000000,174.82,177.88,174.22,175.47,648147,0
+CHTR.US,D,20141121,000000,178.83,178.83,174.94,177.27,738550,0
+CHTR.US,D,20141124,000000,177.18,181.8,176.03,181.69,619624,0
+CHTR.US,D,20141125,000000,182.04,186.88,181.55,185.8,1285524,0
+CHTR.US,D,20141126,000000,185.46,186.61,183.22,185.85,583718,0
+CHTR.US,D,20141128,000000,186.76,187.71,186.04,187.68,386003,0
+CHTR.US,D,20141201,000000,187.12,187.54,185.49,186.34,758174,0
+CHTR.US,D,20141202,000000,186.76,187.85,185.28,186.88,564287,0
+CHTR.US,D,20141203,000000,186.36,187.44,185.15,185.56,778642,0
+CHTR.US,D,20141204,000000,185.73,185.73,183.03,184.14,894149,0
+CHTR.US,D,20141205,000000,185.36,186.04,184.41,185.37,641217,0
+CHTR.US,D,20141208,000000,184.79,185.93,183.44,184.2,505255,0
+CHTR.US,D,20141209,000000,182.81,184.06,181.03,183.49,382927,0
+CHTR.US,D,20141210,000000,183.6,184.75,181.27,181.71,579150,0
+CHTR.US,D,20141211,000000,181.82,183.07,181.13,181.55,745161,0
+CHTR.US,D,20141212,000000,178.78,181.54,178.75,180.21,693764,0
+CHTR.US,D,20141215,000000,180.77,185.24,177.27,178.07,798027,0
+CHTR.US,D,20141216,000000,178.02,179.92,176.52,177.6,710390,0
+CHTR.US,D,20141217,000000,178.09,180.77,174.74,179.44,1166941,0
+CHTR.US,D,20141218,000000,180.76,182.94,178.27,179.5,1053601,0
+CHTR.US,D,20141219,000000,179.23,182.29,178.39,182.07,1222638,0
+CHTR.US,D,20141222,000000,181.63,183.92,181.02,182.47,769150,0
+CHTR.US,D,20141223,000000,183.3,186.64,182.49,185.55,866160,0
+CHTR.US,D,20141224,000000,185.47,186.58,184.69,185.2,160680,0
+CHTR.US,D,20141226,000000,186.09,186.6,184.32,185.99,175514,0
+CHTR.US,D,20141229,000000,185.34,187.61,184.59,187.16,360399,0
+CHTR.US,D,20141230,000000,185.85,187.5,185.55,186.82,213502,0
+CHTR.US,D,20141231,000000,185.47,187.79,183.99,184.27,326026,0
+CHTR.US,D,20150102,000000,184.95,185.01,181.96,184.06,644859,0
+CHTR.US,D,20150105,000000,183.68,184.05,176.64,177.5,1114549,0
+CHTR.US,D,20150106,000000,177.95,178.98,172.37,172.87,1283631,0
+CHTR.US,D,20150107,000000,173.88,177.07,171.98,173.4,1015104,0
+CHTR.US,D,20150108,000000,174.31,183.21,174.31,180.2,1060453,0
+CHTR.US,D,20150109,000000,180.48,181.6,178.98,179.14,431331,0
+CHTR.US,D,20150112,000000,178.93,181.79,177.8,181.21,517325,0
+CHTR.US,D,20150113,000000,183,184.76,180.59,181.82,760312,0
+CHTR.US,D,20150114,000000,177.2,178.93,172.31,174.88,1507590,0
+CHTR.US,D,20150115,000000,174.88,178.43,173.08,177.49,790029,0
+CHTR.US,D,20150116,000000,177.23,178.41,175.59,178.18,743785,0
+CHTR.US,D,20150120,000000,179.63,179.63,171.98,172.72,977505,0
+CHTR.US,D,20150121,000000,171.88,174.26,170.43,172.25,585781,0
+CHTR.US,D,20150122,000000,172.84,176.12,171.93,175.83,591952,0
+CHTR.US,D,20150123,000000,176.13,176.64,173.35,175.77,484254,0
+CHTR.US,D,20150126,000000,175.65,176.84,173.7,174.94,465399,0
+CHTR.US,D,20150127,000000,175.98,176.26,172.55,173,647168,0
+CHTR.US,D,20150128,000000,174.35,174.71,166.39,166.56,1480388,0
+CHTR.US,D,20150129,000000,167.24,169.01,165.89,168.2,1201877,0
+CHTR.US,D,20150130,000000,167.22,168.59,165.31,167.13,1503389,0
+CHTR.US,D,20150202,000000,167.18,170.66,166.21,170.32,942466,0
+CHTR.US,D,20150203,000000,171.01,175.54,170.69,174.71,1457829,0
+CHTR.US,D,20150204,000000,174.2,186.75,174.2,180.48,2032906,0
+CHTR.US,D,20150205,000000,182.48,195.03,182.48,192.77,1952812,0
+CHTR.US,D,20150206,000000,192.9,194.43,190.62,191.8,682270,0
+CHTR.US,D,20150209,000000,190.61,192.3,189.5,190.38,935550,0
+CHTR.US,D,20150210,000000,191.8,194.85,190.12,194.53,635553,0
+CHTR.US,D,20150211,000000,194.41,195.93,192.82,193.86,621169,0
+CHTR.US,D,20150212,000000,194.45,196.56,193.69,195.79,683218,0
+CHTR.US,D,20150213,000000,196.1,196.95,194.99,196.73,521678,0
+CHTR.US,D,20150217,000000,194.95,196.52,192.81,195.14,538496,0
+CHTR.US,D,20150218,000000,194.58,195.84,192.25,192.76,975303,0
+CHTR.US,D,20150219,000000,193.74,194.07,190.9,193.02,716613,0
+CHTR.US,D,20150220,000000,193.25,194.65,190.79,194.53,603843,0
+CHTR.US,D,20150223,000000,194.29,195.39,192.97,194.51,652901,0
+CHTR.US,D,20150224,000000,194.14,196.85,193.66,196.6,620499,0
+CHTR.US,D,20150225,000000,196.02,201.57,194.05,201.52,1138358,0
+CHTR.US,D,20150226,000000,201.61,202.64,199.26,201.48,898882,0
+CHTR.US,D,20150227,000000,201.73,202.65,198.86,199.73,830073,0
+CHTR.US,D,20150302,000000,199.58,205.75,198.47,205.65,1418147,0
+CHTR.US,D,20150303,000000,205.45,207.65,203.34,206.77,664406,0
+CHTR.US,D,20150304,000000,206.36,207.03,203.14,205.42,621095,0
+CHTR.US,D,20150305,000000,203.97,206.79,202.2,204.03,524888,0
+CHTR.US,D,20150306,000000,203,204.59,201.69,202.96,402098,0
+CHTR.US,D,20150309,000000,202.93,203.8,202.39,203.53,894525,0
+CHTR.US,D,20150310,000000,202,202.96,199.8,200.55,695872,0
+CHTR.US,D,20150311,000000,200.62,202.72,199.13,201.96,454270,0
+CHTR.US,D,20150312,000000,203.7,216.77,203.09,211.37,3412360,0
+CHTR.US,D,20150313,000000,212.62,215.86,210.22,211.38,755730,0
+CHTR.US,D,20150316,000000,212.44,212.51,209.87,211.66,563045,0
+CHTR.US,D,20150317,000000,209.02,211.05,207.47,208.6,742348,0
+CHTR.US,D,20150318,000000,208.07,210.12,206.71,209.38,523261,0
+CHTR.US,D,20150319,000000,208.36,210.14,206.87,208.12,485013,0
+CHTR.US,D,20150320,000000,209.95,210.13,208.34,209.04,778335,0
+CHTR.US,D,20150323,000000,209.47,211,208.44,208.88,438899,0
+CHTR.US,D,20150324,000000,208.34,208.88,205.99,207.56,604186,0
+CHTR.US,D,20150325,000000,208.57,208.57,202.21,202.39,767033,0
+CHTR.US,D,20150326,000000,202.17,202.17,197.61,201.01,793074,0
+CHTR.US,D,20150327,000000,201.04,202.51,199.02,199.07,536643,0
+CHTR.US,D,20150330,000000,200.36,203.46,200.36,202.82,480673,0
+CHTR.US,D,20150331,000000,217.18,220.08,213.05,213.57,3122316,0
+CHTR.US,D,20150401,000000,212.74,214.33,209.51,210.83,874994,0
+CHTR.US,D,20150402,000000,211.78,212.32,209.65,209.65,668294,0
+CHTR.US,D,20150406,000000,209.48,213.85,209.48,213.66,517474,0
+CHTR.US,D,20150407,000000,214.53,214.53,209.75,209.85,244261,0
+CHTR.US,D,20150408,000000,209.04,211.17,207.75,210.98,834215,0
+CHTR.US,D,20150409,000000,211.24,212.34,209.64,211.16,351051,0
+CHTR.US,D,20150410,000000,211.59,212.28,210,212.13,344229,0
+CHTR.US,D,20150413,000000,213.97,214.33,208.71,209.05,622813,0
+CHTR.US,D,20150414,000000,210.22,212.31,209.35,211.11,423346,0
+CHTR.US,D,20150415,000000,210.15,212.18,209.75,210.03,382902,0
+CHTR.US,D,20150416,000000,209.19,210.85,208.91,210.53,311107,0
+CHTR.US,D,20150417,000000,208.98,209.08,201.79,206.53,1505493,0
+CHTR.US,D,20150420,000000,207.26,209.54,203.17,203.36,818243,0
+CHTR.US,D,20150421,000000,203.33,207.23,203.04,206.6,731523,0
+CHTR.US,D,20150422,000000,207.01,207.01,204.14,204.48,486439,0
+CHTR.US,D,20150423,000000,204.36,208.84,202,203.03,1973778,0
+CHTR.US,D,20150424,000000,201.89,208.88,199.68,205.43,4128678,0
+CHTR.US,D,20150427,000000,205.2,206.01,199.65,202.34,2880058,0
+CHTR.US,D,20150428,000000,202.38,203.85,198.82,201.61,2948777,0
+CHTR.US,D,20150429,000000,201.39,208.52,201.22,208.25,1178896,0
+CHTR.US,D,20150430,000000,210.32,214.55,206.37,206.88,1881188,0
+CHTR.US,D,20150501,000000,201.68,208.47,200.4,207.29,1501243,0
+CHTR.US,D,20150504,000000,208.14,212.23,207.14,207.35,1257200,0
+CHTR.US,D,20150505,000000,207.49,209.02,205.01,205.37,500746,0
+CHTR.US,D,20150506,000000,205.7,205.98,202.49,203.4,604852,0
+CHTR.US,D,20150507,000000,203.95,204.17,201.97,202.34,594937,0
+CHTR.US,D,20150508,000000,205.99,205.99,199.14,199.81,1168679,0
+CHTR.US,D,20150511,000000,200.3,202.5,197.5,197.72,807270,0
+CHTR.US,D,20150512,000000,196.46,200.73,194.59,196.13,1867633,0
+CHTR.US,D,20150513,000000,196.67,198.85,195.82,196.21,1048782,0
+CHTR.US,D,20150514,000000,196.91,198.1,195.26,195.52,1328360,0
+CHTR.US,D,20150515,000000,195.95,201,195.91,200.4,1442357,0
+CHTR.US,D,20150518,000000,199.75,201.46,199.08,200.23,717047,0
+CHTR.US,D,20150519,000000,200.4,202.22,199.98,200.88,1414802,0
+CHTR.US,D,20150520,000000,198.77,200.18,195.51,195.7,2534744,0
+CHTR.US,D,20150521,000000,196.87,198.45,195.47,197.58,1721326,0
+CHTR.US,D,20150522,000000,197.79,200.86,193.08,193.91,1831909,0
+CHTR.US,D,20150526,000000,194.67,203.42,190.65,198.83,14653611,0
+CHTR.US,D,20150527,000000,199.4,199.4,194.75,197.14,4062119,0
+CHTR.US,D,20150528,000000,196.68,197.27,190.41,195.05,2397237,0
+CHTR.US,D,20150529,000000,194.37,198.31,193.56,197.99,4177404,0
+CHTR.US,D,20150601,000000,198.16,201.17,196.17,198.13,2401561,0
+CHTR.US,D,20150602,000000,197.26,199.05,194.59,194.99,1597205,0
+CHTR.US,D,20150603,000000,196.75,196.96,188.77,189.38,2237172,0
+CHTR.US,D,20150604,000000,188.41,190.62,188.01,189.48,1555314,0
+CHTR.US,D,20150605,000000,189.58,192.7,188.11,192.39,1745649,0
+CHTR.US,D,20150608,000000,190.79,191.8,188.02,189.22,1390931,0
+CHTR.US,D,20150609,000000,188.28,192.11,186.73,191.33,1760057,0
+CHTR.US,D,20150610,000000,192.25,192.49,189.88,190.65,970999,0
+CHTR.US,D,20150611,000000,190.7,192.37,189.81,192.35,1154769,0
+CHTR.US,D,20150612,000000,191.17,192.42,188.24,190.51,1559474,0
+CHTR.US,D,20150615,000000,189.88,190.29,188.01,189.33,1235137,0
+CHTR.US,D,20150616,000000,189.38,191.06,187.22,187.98,1413626,0
+CHTR.US,D,20150617,000000,188.61,189.37,187.47,188.02,1370677,0
+CHTR.US,D,20150618,000000,188.5,189.89,187.09,188.52,1186853,0
+CHTR.US,D,20150619,000000,189.07,189.5,187.39,187.65,1317872,0
+CHTR.US,D,20150622,000000,188.75,190.27,187.85,188.35,1052760,0
+CHTR.US,D,20150623,000000,188.8,190.72,187.74,188.11,937911,0
+CHTR.US,D,20150624,000000,188.01,188.38,185.8,186.33,844161,0
+CHTR.US,D,20150625,000000,187.01,188.09,184.42,185.62,1384149,0
+CHTR.US,D,20150626,000000,186.15,191.06,184.96,189.67,2271260,0
+CHTR.US,D,20150629,000000,188.86,189.38,184.18,186.4,1394096,0
+CHTR.US,D,20150630,000000,187.33,189.47,186.1,189.39,1874096,0
+CHTR.US,D,20150701,000000,191.3,192.24,186.61,191.98,1828292,0
+CHTR.US,D,20150702,000000,192.82,193.53,189.63,190,1210814,0
+CHTR.US,D,20150706,000000,189.01,192.51,188.02,192.51,1296713,0
+CHTR.US,D,20150707,000000,193.41,194.54,188.34,193.45,1369592,0
+CHTR.US,D,20150708,000000,191.64,192.86,188.63,190.52,1013247,0
+CHTR.US,D,20150709,000000,192.36,193.95,189.73,190.94,683033,0
+CHTR.US,D,20150710,000000,192.63,196.18,191.9,196.18,1746824,0
+CHTR.US,D,20150713,000000,194.13,197.9,194.13,197.46,849496,0
+CHTR.US,D,20150714,000000,198.16,198.84,195.22,195.84,1063384,0
+CHTR.US,D,20150715,000000,194.9,201.73,193.62,200.18,2498699,0
+CHTR.US,D,20150716,000000,200.92,203.65,200.63,202.53,2010127,0
+CHTR.US,D,20150717,000000,203.03,205.66,201.37,205.34,1682445,0
+CHTR.US,D,20150720,000000,205.42,207.59,204.64,207.38,1368868,0
+CHTR.US,D,20150721,000000,208.05,208.88,204.18,204.9,1096433,0
+CHTR.US,D,20150722,000000,204.32,206.44,204.32,205.77,924725,0
+CHTR.US,D,20150723,000000,206.5,206.64,202.17,203.23,1508839,0
+CHTR.US,D,20150724,000000,204.84,206.7,202.94,203.86,2456259,0
+CHTR.US,D,20150727,000000,203.49,205.86,199.36,201.15,1128442,0
+CHTR.US,D,20150728,000000,201.56,204.49,201.28,204.24,1170939,0
+CHTR.US,D,20150729,000000,203.72,206.82,200.86,203.88,2078846,0
+CHTR.US,D,20150730,000000,202.37,208.53,202.37,207.87,948415,0
+CHTR.US,D,20150731,000000,209.01,210.12,205.15,205.55,1192097,0
+CHTR.US,D,20150803,000000,206.75,209.71,205.63,207.16,1593831,0
+CHTR.US,D,20150804,000000,202.61,212.64,202.61,211.79,1740404,0
+CHTR.US,D,20150805,000000,215.69,216.17,202.9,208.53,2166644,0
+CHTR.US,D,20150806,000000,209.42,209.42,193.65,207.09,3902178,0
+CHTR.US,D,20150807,000000,201.81,207.82,198.57,203.33,1239749,0
+CHTR.US,D,20150810,000000,204.58,207.54,203.4,204.4,941905,0
+CHTR.US,D,20150811,000000,203.03,204.6,199.38,200.54,801239,0
+CHTR.US,D,20150812,000000,199.98,201.61,196.8,200.24,1052941,0
+CHTR.US,D,20150813,000000,199.14,201.44,198.12,199.78,871287,0
+CHTR.US,D,20150814,000000,199.28,200.14,197.25,198.87,815679,0
+CHTR.US,D,20150817,000000,202.2,207.54,198.64,206.79,1265880,0
+CHTR.US,D,20150818,000000,205.14,209.29,205.14,208.81,1153488,0
+CHTR.US,D,20150819,000000,211.24,212.75,206.82,208.14,1323749,0
+CHTR.US,D,20150820,000000,205.72,207.42,202.1,202.1,1527555,0
+CHTR.US,D,20150821,000000,199.03,200.77,194.5,196.34,1705683,0
+CHTR.US,D,20150824,000000,185.93,198.91,179.06,189.67,2620692,0
+CHTR.US,D,20150825,000000,192.99,196.07,189.44,189.44,2074416,0
+CHTR.US,D,20150826,000000,194.68,196.76,189.89,196.42,1429902,0
+CHTR.US,D,20150827,000000,197.89,201.99,196.56,200.9,1196076,0
+CHTR.US,D,20150828,000000,199.61,200.83,197.2,200.83,814775,0
+CHTR.US,D,20150831,000000,200.48,201.89,198.73,200.85,1272933,0
+CHTR.US,D,20150901,000000,199.66,205.8,195.64,196.59,1544464,0
+CHTR.US,D,20150902,000000,197.98,199.79,195.87,198.72,812243,0
+CHTR.US,D,20150903,000000,200.18,203.88,199.91,202.26,1063972,0
+CHTR.US,D,20150904,000000,199.72,203.45,198.99,202.41,674262,0
+CHTR.US,D,20150908,000000,205.29,206.61,202.5,206.05,1055744,0
+CHTR.US,D,20150909,000000,209.01,209.01,204.41,204.66,888286,0
+CHTR.US,D,20150910,000000,204.11,206.16,202.05,203.82,1727594,0
+CHTR.US,D,20150911,000000,202.58,205.16,201.28,203.99,1283874,0
+CHTR.US,D,20150914,000000,203.61,204.82,203.1,204.13,844523,0
+CHTR.US,D,20150915,000000,203.62,208.49,202.4,208.48,1142638,0
+CHTR.US,D,20150916,000000,209.28,209.44,205.1,207.76,1372847,0
+CHTR.US,D,20150917,000000,208.67,214.49,208.01,212.59,2113645,0
+CHTR.US,D,20150918,000000,211.3,214.4,210.15,211.67,2166373,0
+CHTR.US,D,20150921,000000,212.29,215.66,212.01,215.11,1149600,0
+CHTR.US,D,20150922,000000,213.06,214.86,211.86,213.91,1422126,0
+CHTR.US,D,20150923,000000,213.69,214.48,211.15,211.66,913965,0
+CHTR.US,D,20150924,000000,210.5,213.12,203.49,204.52,1975192,0
+CHTR.US,D,20150925,000000,206.54,207.24,201.01,202.98,1313983,0
+CHTR.US,D,20150928,000000,202.27,204.4,189.57,190.33,2576940,0
+CHTR.US,D,20150929,000000,189.85,193.46,183.95,185.09,2292780,0
+CHTR.US,D,20150930,000000,186.91,194.92,186.91,194.48,2006691,0
+CHTR.US,D,20151001,000000,195.47,201.87,193.87,201.03,2768751,0
+CHTR.US,D,20151002,000000,199.07,203.4,194.85,202.54,2228130,0
+CHTR.US,D,20151005,000000,203.34,209.2,202.55,207.39,1836607,0
+CHTR.US,D,20151006,000000,207.26,208.25,204.09,205.18,1250418,0
+CHTR.US,D,20151007,000000,207.19,208.32,202.53,204.6,1339301,0
+CHTR.US,D,20151008,000000,204.04,207.7,203.74,207.65,1086215,0
+CHTR.US,D,20151009,000000,206.65,209.21,204.45,206.4,1060175,0
+CHTR.US,D,20151012,000000,206.01,207.43,205.1,205.62,669757,0
+CHTR.US,D,20151013,000000,203.4,207.96,203.02,206.68,818753,0
+CHTR.US,D,20151014,000000,207.21,208.76,201.73,202.11,927167,0
+CHTR.US,D,20151015,000000,203.01,206.82,203.01,205.52,956915,0
+CHTR.US,D,20151016,000000,206.07,207.2,205.18,207.11,1041096,0
+CHTR.US,D,20151019,000000,206.79,207.84,204.09,206.05,664315,0
+CHTR.US,D,20151020,000000,206.04,207.13,204.2,205.24,468604,0
+CHTR.US,D,20151021,000000,205.64,206.33,193.63,193.93,2076586,0
+CHTR.US,D,20151022,000000,195.74,199.86,194.82,197.28,1518785,0
+CHTR.US,D,20151023,000000,199.07,202.39,196.57,202.39,1305574,0
+CHTR.US,D,20151026,000000,202.39,204.78,201.46,203.52,901035,0
+CHTR.US,D,20151027,000000,203.38,205.15,199.87,200.28,1100683,0
+CHTR.US,D,20151028,000000,200,204.53,198.12,203.61,1415525,0
+CHTR.US,D,20151029,000000,202.52,215.56,202.52,213.81,2899317,0
+CHTR.US,D,20151030,000000,213.66,215.02,210.12,211.17,2094670,0
+CHTR.US,D,20151102,000000,213.72,214.15,206.13,207.19,2195690,0
+CHTR.US,D,20151103,000000,205.95,209.54,204.34,209.33,2079208,0
+CHTR.US,D,20151104,000000,208.97,211.7,208.23,210.24,1427632,0
+CHTR.US,D,20151105,000000,209.91,211.5,206.98,209.28,1528641,0
+CHTR.US,D,20151106,000000,208.98,210.64,207.58,210.42,1461187,0
+CHTR.US,D,20151109,000000,209.12,212.12,207.61,210.31,955025,0
+CHTR.US,D,20151110,000000,209.87,212.14,208.65,210.98,627786,0
+CHTR.US,D,20151111,000000,213.28,213.28,209.94,211.46,705909,0
+CHTR.US,D,20151112,000000,211.2,212.7,208.54,212.34,706994,0
+CHTR.US,D,20151113,000000,210.35,214.11,205.5,206.24,1465708,0
+CHTR.US,D,20151116,000000,206.19,206.41,202.46,205.36,878249,0
+CHTR.US,D,20151117,000000,205.96,206.75,203.87,204.2,886116,0
+CHTR.US,D,20151118,000000,205.14,207.79,203.62,207.71,712781,0
+CHTR.US,D,20151119,000000,208.88,208.88,205.33,205.85,1044261,0
+CHTR.US,D,20151120,000000,208.05,208.05,204.61,206.24,547945,0
+CHTR.US,D,20151123,000000,205.78,209.42,205.6,206.86,1600163,0
+CHTR.US,D,20151124,000000,205.88,207.49,203.8,205.83,812695,0
+CHTR.US,D,20151125,000000,205.71,207.31,204.58,205.81,507708,0
+CHTR.US,D,20151127,000000,205.3,207.92,204.47,207.08,306885,0
+CHTR.US,D,20151130,000000,207.63,208.76,204.56,207.21,858086,0
+CHTR.US,D,20151201,000000,207.53,210.85,206.17,208.89,763003,0
+CHTR.US,D,20151202,000000,209.02,210.88,206.22,206.56,1051375,0
+CHTR.US,D,20151203,000000,206.49,208.12,198.51,199.94,1343506,0
+CHTR.US,D,20151204,000000,199.64,205.82,199.08,204.08,1092907,0
+CHTR.US,D,20151207,000000,203.24,209.19,202.59,207.71,1250689,0
+CHTR.US,D,20151208,000000,206.35,209.65,205.34,206.36,1494205,0
+CHTR.US,D,20151209,000000,206.09,208.46,203.49,204.94,930060,0
+CHTR.US,D,20151210,000000,204.27,204.92,202.16,203.1,1105927,0
+CHTR.US,D,20151211,000000,200.15,204.6,194.22,196.88,1693295,0
+CHTR.US,D,20151214,000000,197.63,198.45,191.56,193.33,1618127,0
+CHTR.US,D,20151215,000000,195.91,201.26,195.31,197.14,1508115,0
+CHTR.US,D,20151216,000000,197.88,204.05,197.88,202.73,2225507,0
+CHTR.US,D,20151217,000000,203.06,204.9,202.23,202.42,918396,0
+CHTR.US,D,20151218,000000,200.87,201.09,196.75,197.18,1293639,0
+CHTR.US,D,20151221,000000,198.02,199.26,195.81,199.13,652109,0
+CHTR.US,D,20151222,000000,206.67,206.67,197.05,200.18,620331,0
+CHTR.US,D,20151223,000000,201.47,204.05,199.45,200.18,922646,0
+CHTR.US,D,20151224,000000,200.84,202.28,199.46,201.16,484600,0
+CHTR.US,D,20151228,000000,199.87,201.53,197.97,201.37,514798,0
+CHTR.US,D,20151229,000000,202.06,205.53,201.26,204.79,828503,0
+CHTR.US,D,20151230,000000,204.2,205.26,202.94,203.74,372708,0
+CHTR.US,D,20151231,000000,203.04,204.68,201.92,202.5,491195,0
+CHTR.US,D,20160104,000000,199.69,201.33,194.11,196.34,1266579,0
+CHTR.US,D,20160105,000000,196.07,196.22,193.09,193.73,1243572,0
+CHTR.US,D,20160106,000000,191.72,193.84,190.93,192.78,1150464,0
+CHTR.US,D,20160107,000000,189.35,194.89,188.43,192.03,1669434,0
+CHTR.US,D,20160108,000000,193.67,198.4,192.65,193.42,1139947,0
+CHTR.US,D,20160111,000000,193.54,196.06,191.27,194.24,904082,0
+CHTR.US,D,20160112,000000,194.71,199.06,191.17,193.9,944695,0
+CHTR.US,D,20160113,000000,193.94,195.5,185.03,185.79,1294011,0
+CHTR.US,D,20160114,000000,186,193.05,185.71,190.57,1294944,0
+CHTR.US,D,20160115,000000,185.77,187.45,180.29,182.57,2673656,0
+CHTR.US,D,20160119,000000,184.61,186.02,181.96,185.11,1840137,0
+CHTR.US,D,20160120,000000,183.71,189.96,177.77,188.58,1735250,0
+CHTR.US,D,20160121,000000,188.42,190.77,184.66,187.4,796159,0
+CHTR.US,D,20160122,000000,190,193.54,188.82,193.23,1174608,0
+CHTR.US,D,20160125,000000,193.43,195.21,189.87,190.6,726635,0
+CHTR.US,D,20160126,000000,191.01,194.58,188.18,190.41,845866,0
+CHTR.US,D,20160127,000000,190.28,190.78,181.97,182.8,1340753,0
+CHTR.US,D,20160128,000000,184.89,186.95,181.73,185.03,1064807,0
+CHTR.US,D,20160129,000000,187.43,190.97,186.04,189.52,1735980,0
+CHTR.US,D,20160201,000000,187.61,195.73,184.76,194.37,1772719,0
+CHTR.US,D,20160202,000000,192.24,195.66,189.06,190.22,2259876,0
+CHTR.US,D,20160203,000000,191.96,195.63,189.49,195.14,1794391,0
+CHTR.US,D,20160204,000000,197.1,200.12,185.92,188.56,3061165,0
+CHTR.US,D,20160205,000000,177.17,189.12,177.17,186.4,3139360,0
+CHTR.US,D,20160208,000000,183.29,183.29,172.67,179.83,3146139,0
+CHTR.US,D,20160209,000000,177.44,183.34,174.7,182.53,2467907,0
+CHTR.US,D,20160210,000000,182.57,191.09,178.04,178.15,1410839,0
+CHTR.US,D,20160211,000000,175.96,178.72,172.76,176.43,1969395,0
+CHTR.US,D,20160212,000000,179,186.4,177.1,185.52,1739364,0
+CHTR.US,D,20160216,000000,188.04,188.04,181.75,186.83,1402009,0
+CHTR.US,D,20160217,000000,187.67,192.44,184.71,190.12,1560769,0
+CHTR.US,D,20160218,000000,189.69,194.19,185.14,190.16,1445904,0
+CHTR.US,D,20160219,000000,188.69,193.04,185.97,191.96,1101487,0
+CHTR.US,D,20160222,000000,192.99,196.52,192.73,195.81,1258313,0
+CHTR.US,D,20160223,000000,194.67,196.63,192.69,192.87,1242134,0
+CHTR.US,D,20160224,000000,191.14,194.44,187.67,194.41,1771134,0
+CHTR.US,D,20160225,000000,196.7,203.07,195.79,202.43,3011178,0
+CHTR.US,D,20160226,000000,203.45,203.49,199.4,200.41,1376266,0
+CHTR.US,D,20160229,000000,199.68,204.29,198.13,198.58,2021025,0
+CHTR.US,D,20160301,000000,200.27,204.29,198.97,203.86,2405473,0
+CHTR.US,D,20160302,000000,202.39,203.31,199.12,201.15,1568907,0
+CHTR.US,D,20160303,000000,200.83,205.95,199.92,203.13,1495294,0
+CHTR.US,D,20160304,000000,204.09,205,200.84,204.36,1365988,0
+CHTR.US,D,20160307,000000,203.74,206.14,202.94,204.93,969511,0
+CHTR.US,D,20160308,000000,204.22,205.93,202.06,202.3,1298550,0
+CHTR.US,D,20160309,000000,203.54,206.54,202.67,206.31,1084346,0
+CHTR.US,D,20160310,000000,207.17,207.5,202.11,204.61,1589226,0
+CHTR.US,D,20160311,000000,206.69,207.92,205.34,207.49,1511369,0
+CHTR.US,D,20160314,000000,206.59,207.69,205.28,205.71,1085407,0
+CHTR.US,D,20160315,000000,205.33,206.9,203.07,206.74,963251,0
+CHTR.US,D,20160316,000000,206.74,219.61,206.69,219.16,5629178,0
+CHTR.US,D,20160317,000000,219.22,223.84,217.37,222.32,2998730,0
+CHTR.US,D,20160318,000000,221.62,224.49,221,222.3,2974534,0
+CHTR.US,D,20160321,000000,222.19,224.34,221.12,224.15,2026445,0
+CHTR.US,D,20160322,000000,223.84,226.29,222.24,225.72,1706583,0
+CHTR.US,D,20160323,000000,225.61,226.23,223.29,223.76,1613598,0
+CHTR.US,D,20160324,000000,223.41,223.41,217.76,219.35,1860989,0
+CHTR.US,D,20160328,000000,220.6,221.27,218.28,219.11,972711,0
+CHTR.US,D,20160329,000000,221.86,226.14,220.27,224.54,1239033,0
+CHTR.US,D,20160330,000000,226.28,226.28,222.14,225.08,983738,0
+CHTR.US,D,20160331,000000,225.29,225.83,221.41,223.88,1097254,0
+CHTR.US,D,20160401,000000,224.64,227.53,222.22,225.03,1279760,0
+CHTR.US,D,20160404,000000,227.03,228.52,225.03,227.11,979885,0
+CHTR.US,D,20160405,000000,224.23,226.2,223.57,224.85,872159,0
+CHTR.US,D,20160406,000000,225.82,226.78,223.6,226.69,792256,0
+CHTR.US,D,20160407,000000,223.78,227.1,223.22,225.51,758922,0
+CHTR.US,D,20160408,000000,226.43,228.36,222.35,224.01,720237,0
+CHTR.US,D,20160411,000000,224.84,225.33,221.37,221.61,641257,0
+CHTR.US,D,20160412,000000,221.48,223.61,220.64,221.47,958400,0
+CHTR.US,D,20160413,000000,223.4,226.71,221.1,224.19,975591,0
+CHTR.US,D,20160414,000000,223.79,224.54,221.86,222.09,942841,0
+CHTR.US,D,20160415,000000,223.47,225.59,220.38,224.57,840186,0
+CHTR.US,D,20160418,000000,223.29,224.91,222.35,222.94,679262,0
+CHTR.US,D,20160419,000000,223.38,229.7,222.93,226.31,1191747,0
+CHTR.US,D,20160420,000000,226.2,227.5,218.57,219.23,1832346,0
+CHTR.US,D,20160421,000000,219.97,221.17,214.3,220.75,2354701,0
+CHTR.US,D,20160422,000000,218.82,220.69,217.13,218.88,1036729,0
+CHTR.US,D,20160425,000000,217.98,230.42,215.41,228.94,5435974,0
+CHTR.US,D,20160426,000000,230.05,235.92,228.74,232.33,4767965,0
+CHTR.US,D,20160427,000000,231.13,233.61,227.75,228.3,1725141,0
+CHTR.US,D,20160428,000000,228.93,235.46,227.42,231.97,2337541,0
+CHTR.US,D,20160429,000000,229.64,235.03,226.42,234.73,2413916,0
+CHTR.US,D,20160502,000000,234.74,241.85,232.53,239.47,2359504,0
+CHTR.US,D,20160503,000000,238.4,239.44,234.73,235.2,1132862,0
+CHTR.US,D,20160504,000000,231.93,237.29,231.69,234.94,932521,0
+CHTR.US,D,20160505,000000,235.01,237.36,233.63,234.48,943956,0
+CHTR.US,D,20160506,000000,233.39,236.25,232.15,235.48,1411071,0
+CHTR.US,D,20160509,000000,236.03,238.14,234.21,236.1,1377673,0
+CHTR.US,D,20160510,000000,235.68,239.47,235.68,239.43,1667574,0
+CHTR.US,D,20160511,000000,238.9,241.9,237.48,240.23,3118131,0
+CHTR.US,D,20160512,000000,242.46,242.84,234.45,236.63,4758602,0
+CHTR.US,D,20160513,000000,235.24,238.71,234.31,237.31,3626319,0
+CHTR.US,D,20160516,000000,228.62,232.53,225.17,225.17,11578883,0
+CHTR.US,D,20160517,000000,225.17,230.84,222.34,224.91,11306508,0
+CHTR.US,D,20160518,000000,224.91,228.29,222.5,227.41,4074558,0
+CHTR.US,D,20160519,000000,225.8,230.49,225.73,227.61,2754254,0
+CHTR.US,D,20160520,000000,227.46,233.7,227.16,233.11,4854798,0
+CHTR.US,D,20160523,000000,232.2,233.19,223.61,225,5624926,0
+CHTR.US,D,20160524,000000,224.21,229,223.09,228.51,2927638,0
+CHTR.US,D,20160525,000000,227.46,229.37,224.05,225.6,3674988,0
+CHTR.US,D,20160526,000000,222.89,226.19,218.46,219.04,2955882,0
+CHTR.US,D,20160527,000000,217.01,222.02,217.01,219.97,2464151,0
+CHTR.US,D,20160531,000000,220.06,220.98,216.1,218.86,2089998,0
+CHTR.US,D,20160601,000000,222.5,227.51,220.1,227.5,2701118,0
+CHTR.US,D,20160602,000000,225.77,228.715,225.19,227.82,2620630,0
+CHTR.US,D,20160603,000000,227.41,227.81,224.12,224.95,1198665,0
+CHTR.US,D,20160606,000000,224.92,225.95,221.15,221.68,2525143,0
+CHTR.US,D,20160607,000000,221.31,223.41,220.52,220.8,1588758,0
+CHTR.US,D,20160608,000000,218.13,223.16,218.04,223.08,2508917,0
+CHTR.US,D,20160609,000000,222.19,223.23,221.09,222.97,1460699,0
+CHTR.US,D,20160610,000000,220.26,224.24,218.72,223.59,1809363,0
+CHTR.US,D,20160613,000000,223.42,226.35,223.04,223.28,2428555,0
+CHTR.US,D,20160614,000000,228.94,228.94,220.498,222.24,3500029,0
+CHTR.US,D,20160615,000000,221.85,223.78,220.28,221.19,1367931,0
+CHTR.US,D,20160616,000000,222.73,222.825,220.148,221.48,1456373,0
+CHTR.US,D,20160617,000000,221.63,223.025,219.47,221.05,5136387,0
+CHTR.US,D,20160620,000000,224.45,225.17,221,221.12,1260769,0
+CHTR.US,D,20160621,000000,220.35,223,220.08,222.81,1205237,0
+CHTR.US,D,20160622,000000,222.46,224.01,220.62,222.39,1345696,0
+CHTR.US,D,20160623,000000,223.28,225.4,221.047,224.87,1542879,0
+CHTR.US,D,20160624,000000,219.17,224.23,215.18,216.8,4535634,0
+CHTR.US,D,20160627,000000,215.23,217.63,214.06,216.28,2137377,0
+CHTR.US,D,20160628,000000,217.52,220.62,216.09,218.38,1277258,0
+CHTR.US,D,20160629,000000,220,228.185,219.88,227.37,1795008,0
+CHTR.US,D,20160630,000000,226.92,229.8,225.74,228.64,1753891,0
+CHTR.US,D,20160701,000000,228.68,232.645,226.91,232.29,1629032,0
+CHTR.US,D,20160705,000000,231.67,234.465,230.19,231.78,1156196,0
+CHTR.US,D,20160706,000000,231,232.99,229.01,232.78,721250,0
+CHTR.US,D,20160707,000000,232.34,235.2,232.02,234.87,841445,0
+CHTR.US,D,20160708,000000,237.06,238.27,235.89,237.17,1358658,0
+CHTR.US,D,20160711,000000,238.08,240.1,237.08,239.88,902560,0
+CHTR.US,D,20160712,000000,239.52,241.48,237.79,238.45,1141537,0
+CHTR.US,D,20160713,000000,239.86,240.45,237.295,237.47,872971,0
+CHTR.US,D,20160714,000000,239.24,239.94,235.94,239.11,755958,0
+CHTR.US,D,20160715,000000,240.41,240.41,234.21,234.99,949271,0
+CHTR.US,D,20160718,000000,235.19,236.26,233.27,234.34,611106,0
+CHTR.US,D,20160719,000000,234.13,235,231.9,232.01,1048828,0
+CHTR.US,D,20160720,000000,232.91,236.54,227.63,236.19,1750939,0
+CHTR.US,D,20160721,000000,234.83,240.87,233.7,240.48,1595618,0
+CHTR.US,D,20160722,000000,241.36,244.44,239,243.47,1381307,0
+CHTR.US,D,20160725,000000,243.35,244.51,240.095,240.69,884955,0
+CHTR.US,D,20160726,000000,241.69,242.61,235.21,237.98,969162,0
+CHTR.US,D,20160727,000000,239.94,240.29,236.68,237.72,926694,0
+CHTR.US,D,20160728,000000,237.07,239.39,237.07,237.8,655407,0
+CHTR.US,D,20160729,000000,238.55,238.89,234.77,234.87,827718,0
+CHTR.US,D,20160801,000000,235.54,238.96,234.16,235.96,1445669,0
+CHTR.US,D,20160802,000000,237.51,238.53,235.18,235.79,1112892,0
+CHTR.US,D,20160803,000000,235.75,237.72,234.79,237.11,782993,0
+CHTR.US,D,20160804,000000,236.89,238.94,235.9,236.99,673161,0
+CHTR.US,D,20160805,000000,238.01,238.435,234.41,234.79,844665,0
+CHTR.US,D,20160808,000000,234.55,239.37,233,236.82,1681115,0
+CHTR.US,D,20160809,000000,237,260.39,236.06,255.76,5000475,0
+CHTR.US,D,20160810,000000,255.77,257.38,253.206,254.07,1722856,0
+CHTR.US,D,20160811,000000,253.21,258.36,252.5,258.06,1260618,0
+CHTR.US,D,20160812,000000,256.53,258.9,255.04,258.62,877853,0
+CHTR.US,D,20160815,000000,259.49,261.75,259.03,260.51,973761,0
+CHTR.US,D,20160816,000000,260.49,261.43,256.73,257.14,705365,0
+CHTR.US,D,20160817,000000,256.3,258.9,254.21,257.47,866591,0
+CHTR.US,D,20160818,000000,257.35,258.88,253.415,254.83,1590249,0
+CHTR.US,D,20160819,000000,253.53,253.96,250.75,252.63,1311834,0
+CHTR.US,D,20160822,000000,253.08,253.08,250.05,252.65,839671,0
+CHTR.US,D,20160823,000000,253.44,254.31,250.92,252.24,750348,0
+CHTR.US,D,20160824,000000,251.6,253.87,249.88,251.74,661922,0
+CHTR.US,D,20160825,000000,251.79,253.34,251.01,252.07,311747,0
+CHTR.US,D,20160826,000000,252.73,253.34,249.125,250.93,660033,0
+CHTR.US,D,20160829,000000,251.69,255,251.69,252.31,915722,0
+CHTR.US,D,20160830,000000,251.55,256.72,250.9,256.03,1143178,0
+CHTR.US,D,20160831,000000,255.26,258.35,254.44,257.21,1128638,0
+CHTR.US,D,20160901,000000,267,272.81,264.37,268.82,6927432,0
+CHTR.US,D,20160902,000000,268.68,272.96,268.68,271.79,3104058,0
+CHTR.US,D,20160906,000000,279.95,279.95,270.02,274.67,4360670,0
+CHTR.US,D,20160907,000000,273.42,277.69,272.65,277.42,7083182,0
+CHTR.US,D,20160908,000000,276.2,276.45,267.38,268.66,4469965,0
+CHTR.US,D,20160909,000000,266.36,267.49,264.12,264.12,2498611,0
+CHTR.US,D,20160912,000000,263.76,269.7,263.27,269.31,2071745,0
+CHTR.US,D,20160913,000000,266.81,268.46,262.57,264.98,1696153,0
+CHTR.US,D,20160914,000000,262.11,267.91,262.11,266.69,1002618,0
+CHTR.US,D,20160915,000000,265.93,268.83,264.76,266.27,1408105,0
+CHTR.US,D,20160916,000000,266.22,266.87,264.16,265.94,2150972,0
+CHTR.US,D,20160919,000000,266.38,268.09,262.7,262.93,1747707,0
+CHTR.US,D,20160920,000000,264.21,266,261.68,264.56,1783828,0
+CHTR.US,D,20160921,000000,266,274.78,266,274.27,1905948,0
+CHTR.US,D,20160922,000000,276,277.62,273.51,276.73,1298735,0
+CHTR.US,D,20160923,000000,275.65,276.95,274.89,276.08,637493,0
+CHTR.US,D,20160926,000000,275.02,275.63,272.49,273.82,1021969,0
+CHTR.US,D,20160927,000000,273.33,277.77,271.31,275.4,1014299,0
+CHTR.US,D,20160928,000000,275.4,276.61,273.66,276.57,879277,0
+CHTR.US,D,20160929,000000,275.26,276.11,269.14,271.83,1372047,0
+CHTR.US,D,20160930,000000,268.9,272.41,268.9,269.97,1555181,0
+CHTR.US,D,20161003,000000,269.68,270.99,266.05,268.16,1604593,0
+CHTR.US,D,20161004,000000,267.38,269.56,265.93,267.41,1429536,0
+CHTR.US,D,20161005,000000,268.73,269.3,266.19,267.08,1098716,0
+CHTR.US,D,20161006,000000,267,269.46,266.36,268.17,752307,0
+CHTR.US,D,20161007,000000,269.04,269.04,266.92,266.97,1250863,0
+CHTR.US,D,20161010,000000,268.3,268.85,266.24,267.85,1776150,0
+CHTR.US,D,20161011,000000,262.32,263.82,257.51,257.86,2886395,0
+CHTR.US,D,20161012,000000,257.91,259.33,256.82,256.89,1115841,0
+CHTR.US,D,20161013,000000,255.72,257.27,253.38,256.4,1007957,0
+CHTR.US,D,20161014,000000,257.92,261.325,255.806,257.59,894137,0
+CHTR.US,D,20161017,000000,257.82,260.2,256.98,257.52,630750,0
+CHTR.US,D,20161018,000000,259.62,261.51,259.51,259.95,854195,0
+CHTR.US,D,20161019,000000,260.81,262.92,259.42,260.2,1114173,0
+CHTR.US,D,20161020,000000,260.5,260.54,257.56,258.12,1338545,0
+CHTR.US,D,20161021,000000,256.2,257.37,254.08,255.04,1912969,0
+CHTR.US,D,20161024,000000,257.26,259.78,254.72,259.6,1330127,0
+CHTR.US,D,20161025,000000,259.99,261.01,256.02,257.06,1512485,0
+CHTR.US,D,20161026,000000,256.6,257.15,247,248.64,2736148,0
+CHTR.US,D,20161027,000000,249.04,249.88,242.47,244.1,2717180,0
+CHTR.US,D,20161028,000000,245.02,252.255,245.02,249.25,1941951,0
+CHTR.US,D,20161031,000000,250.62,251.25,247.386,249.89,1230026,0
+CHTR.US,D,20161101,000000,250,251.27,245.43,249.57,1676428,0
+CHTR.US,D,20161102,000000,249.36,254.55,248.29,252.91,3472057,0
+CHTR.US,D,20161103,000000,267.57,269.19,242.64,247.42,4560570,0
+CHTR.US,D,20161104,000000,241.5,254.43,241.5,250.23,2424186,0
+CHTR.US,D,20161107,000000,254.73,257.495,252.9,257.16,2221469,0
+CHTR.US,D,20161108,000000,257.58,263.32,255.37,262.26,1656792,0
+CHTR.US,D,20161109,000000,259.13,277.98,259,269.83,4212641,0
+CHTR.US,D,20161110,000000,271.2,281.355,266.58,270.87,4918096,0
+CHTR.US,D,20161111,000000,269.07,273.79,265.32,272.44,2066956,0
+CHTR.US,D,20161114,000000,272.29,273.99,263.06,263.14,2474958,0
+CHTR.US,D,20161115,000000,263.21,267.86,259.95,260.2,2688198,0
+CHTR.US,D,20161116,000000,260,262.64,258.63,261.99,2329172,0
+CHTR.US,D,20161117,000000,262.2,266.57,261.205,265.44,1249566,0
+CHTR.US,D,20161118,000000,264.19,266,260,262.67,1648018,0
+CHTR.US,D,20161121,000000,263.82,265.71,260.17,264.1,1508240,0
+CHTR.US,D,20161122,000000,264.94,273.26,264.26,273.02,2473228,0
+CHTR.US,D,20161123,000000,272.34,273.95,270.65,272.31,1192705,0
+CHTR.US,D,20161125,000000,273,275.929,272.06,275.5,563843,0
+CHTR.US,D,20161128,000000,275.71,275.82,270.28,270.82,1521078,0
+CHTR.US,D,20161129,000000,272.14,281.43,271.14,280.49,2604851,0
+CHTR.US,D,20161130,000000,280.49,281.08,272.02,275.31,2237485,0
+CHTR.US,D,20161201,000000,273.55,276,269.95,272.55,1323885,0
+CHTR.US,D,20161202,000000,273.04,274.11,265.78,266.67,1725279,0
+CHTR.US,D,20161205,000000,268.36,273.96,267.01,270.93,1607425,0
+CHTR.US,D,20161206,000000,272.17,277.09,271.32,276.32,1170132,0
+CHTR.US,D,20161207,000000,276.44,287.27,275.11,284.29,1823965,0
+CHTR.US,D,20161208,000000,285.4,285.4,278.61,279,1701883,0
+CHTR.US,D,20161209,000000,279.74,280.49,276.51,278.75,1104692,0
+CHTR.US,D,20161212,000000,281.04,281.949,275.98,277.92,1369141,0
+CHTR.US,D,20161213,000000,279.59,285.1,275.34,283.86,1386300,0
+CHTR.US,D,20161214,000000,283.9,293.42,281.99,288.26,2379042,0
+CHTR.US,D,20161215,000000,288.16,293.74,287.99,291.22,1733975,0
+CHTR.US,D,20161216,000000,292.62,294.66,287.65,288.44,2106237,0
+CHTR.US,D,20161219,000000,288.96,291.995,287.09,288.91,918274,0
+CHTR.US,D,20161220,000000,288.46,291.61,288.09,290.38,855279,0
+CHTR.US,D,20161221,000000,290.63,292.845,288.01,291.24,787332,0
+CHTR.US,D,20161222,000000,291.03,291.79,287.47,291.02,720935,0
+CHTR.US,D,20161223,000000,290.73,292.97,288.94,290.43,605593,0
+CHTR.US,D,20161227,000000,291.55,293.29,290,291.8,663827,0
+CHTR.US,D,20161228,000000,293.01,293.73,290.43,291.12,859296,0
+CHTR.US,D,20161229,000000,291.02,294.87,290.11,292.19,942874,0
+CHTR.US,D,20161230,000000,292.16,292.99,285.05,287.92,1327768,0
+CHTR.US,D,20170103,000000,290.24,291.44,282.54,285.77,1675287,0
+CHTR.US,D,20170104,000000,286.98,292.08,284.23,291.55,1568990,0
+CHTR.US,D,20170105,000000,289.75,297.13,289.73,296.17,1687111,0
+CHTR.US,D,20170106,000000,296.12,298.79,294.46,298.16,1074053,0
+CHTR.US,D,20170109,000000,297.2,297.94,294.71,296.26,1560869,0
+CHTR.US,D,20170110,000000,296.66,300.15,293.46,298.2,1371131,0
+CHTR.US,D,20170111,000000,297.45,300.04,296.1,299.54,1193153,0
+CHTR.US,D,20170112,000000,298.05,298.235,294.56,297.19,1400349,0
+CHTR.US,D,20170113,000000,297.31,300.07,296.89,298.43,1018631,0
+CHTR.US,D,20170117,000000,294.02,306.36,292.84,306.14,2240852,0
+CHTR.US,D,20170118,000000,306.15,307.32,302.09,303.69,1183186,0
+CHTR.US,D,20170119,000000,302.93,307.76,301.28,306.13,924565,0
+CHTR.US,D,20170120,000000,307.64,309.18,306.16,308.44,1290580,0
+CHTR.US,D,20170123,000000,307.2,309.85,306.17,308.7,973976,0
+CHTR.US,D,20170124,000000,309.74,310.21,307.01,308.35,1031819,0
+CHTR.US,D,20170125,000000,309.15,311.2,307.16,310.31,995918,0
+CHTR.US,D,20170126,000000,333.37,341.5,324.81,333.15,12095767,0
+CHTR.US,D,20170127,000000,332.92,334.122,316.96,323.55,2713078,0
+CHTR.US,D,20170130,000000,323.48,325.26,316.99,324.8,1991182,0
+CHTR.US,D,20170131,000000,322.65,325.27,321.03,323.95,958137,0
+CHTR.US,D,20170201,000000,323.85,327.01,321.94,326.85,924664,0
+CHTR.US,D,20170202,000000,325.64,326.84,324.19,324.41,822792,0
+CHTR.US,D,20170203,000000,325.43,329.1,324.12,328.71,1105797,0
+CHTR.US,D,20170206,000000,327.83,328.28,319.18,322.6,2142979,0
+CHTR.US,D,20170207,000000,322.98,325.39,321.33,323.37,1703119,0
+CHTR.US,D,20170208,000000,323.55,327.5,323.2,325.73,884577,0
+CHTR.US,D,20170209,000000,325.84,326.46,321.24,325.07,1116474,0
+CHTR.US,D,20170210,000000,325.07,325.98,321.61,324.56,956585,0
+CHTR.US,D,20170213,000000,325,325.12,319.4,323.02,1612111,0
+CHTR.US,D,20170214,000000,321.91,323.78,320.26,322,1044814,0
+CHTR.US,D,20170215,000000,321.85,326.18,320.02,325.18,1327928,0
+CHTR.US,D,20170216,000000,320,327.33,317.02,324.46,1907751,0
+CHTR.US,D,20170217,000000,323.87,327.1,319.72,326.55,1481438,0
+CHTR.US,D,20170221,000000,324.3,326.97,321.51,325.15,1134840,0
+CHTR.US,D,20170222,000000,323.3,326.12,322.46,325.14,1406967,0
+CHTR.US,D,20170223,000000,326.09,326.1,321.17,324.43,1380218,0
+CHTR.US,D,20170224,000000,324.38,327.31,322.72,326.75,1145357,0
+CHTR.US,D,20170227,000000,326.92,328.7,324.91,326.73,897988,0
+CHTR.US,D,20170228,000000,326.03,326.78,320.25,323.06,1218703,0
+CHTR.US,D,20170301,000000,325.76,328.1,321.66,325.17,1446498,0
+CHTR.US,D,20170302,000000,324.68,324.68,321.83,323.95,877282,0
+CHTR.US,D,20170303,000000,323.57,323.57,320.51,322.32,962653,0
+CHTR.US,D,20170306,000000,321.26,324.54,319.45,323.77,738845,0
+CHTR.US,D,20170307,000000,323.91,327.04,322.36,323.24,977818,0
+CHTR.US,D,20170308,000000,323.17,325.08,321.675,322.6,922840,0
+CHTR.US,D,20170309,000000,322.87,326.1,321.43,323.14,777394,0
+CHTR.US,D,20170310,000000,325.57,325.81,322.74,323.48,703130,0
+CHTR.US,D,20170313,000000,323.93,325.56,323,324.34,732495,0
+CHTR.US,D,20170314,000000,323.69,326.16,323.63,324.64,551632,0
+CHTR.US,D,20170315,000000,324.84,326.892,323.82,325.38,1124998,0
+CHTR.US,D,20170316,000000,324.69,326.82,323.34,323.72,724981,0
+CHTR.US,D,20170317,000000,324.95,326.27,322.48,325.81,1352133,0
+CHTR.US,D,20170320,000000,326.06,326.31,322.43,324.99,752794,0
+CHTR.US,D,20170321,000000,325.23,326.27,319.98,320.66,801099,0
+CHTR.US,D,20170322,000000,321.44,322.26,318.93,321.2,803912,0
+CHTR.US,D,20170323,000000,320.5,326.75,319.5,323.62,1001453,0
+CHTR.US,D,20170324,000000,324.94,327.74,323.64,325.35,1402786,0
+CHTR.US,D,20170327,000000,323.74,325.76,319.61,323.14,1057569,0
+CHTR.US,D,20170328,000000,322.05,325.73,320.595,324.08,1043802,0
+CHTR.US,D,20170329,000000,323.9,327.115,323.28,325.94,779781,0
+CHTR.US,D,20170330,000000,325.13,328.55,322.575,328.12,837099,0
+CHTR.US,D,20170331,000000,326.73,330.91,326.03,327.32,963716,0
+CHTR.US,D,20170403,000000,327.5,330.81,325.02,328.27,1121558,0
+CHTR.US,D,20170404,000000,328.4,334,326.96,331.52,1572658,0
+CHTR.US,D,20170405,000000,332.21,338.75,329.55,331.99,1503718,0
+CHTR.US,D,20170406,000000,331.75,336.96,330.55,336.8,1595442,0
+CHTR.US,D,20170407,000000,337.67,338.51,330.55,330.65,1494521,0
+CHTR.US,D,20170410,000000,330.45,333.15,329.56,331.37,900423,0
+CHTR.US,D,20170411,000000,330.42,332.66,328,332.3,877273,0
+CHTR.US,D,20170412,000000,331.01,335.69,330.54,334.57,1041286,0
+CHTR.US,D,20170413,000000,335.28,335.7,329.65,330,682906,0
+CHTR.US,D,20170417,000000,331.73,332.71,329.08,330.36,543957,0
+CHTR.US,D,20170418,000000,329.62,331,325.95,328.18,1339018,0
+CHTR.US,D,20170419,000000,330.01,335.96,328.31,333.61,979914,0
+CHTR.US,D,20170420,000000,335.28,337.05,333.18,335.59,791344,0
+CHTR.US,D,20170421,000000,336.44,339.64,335.74,338.48,1002510,0
+CHTR.US,D,20170424,000000,340.03,342.142,338.74,340.36,1138233,0
+CHTR.US,D,20170425,000000,341.98,345.3,340.89,344.5,1405590,0
+CHTR.US,D,20170426,000000,345.51,350.38,344.5,345.39,1495368,0
+CHTR.US,D,20170427,000000,346.1,350.35,346.1,348.8,865528,0
+CHTR.US,D,20170428,000000,349.83,349.99,342.78,345.16,1251677,0
+CHTR.US,D,20170501,000000,346.29,347.25,341.87,344.14,1528264,0
+CHTR.US,D,20170502,000000,338.89,340.13,333.2,337.69,2490268,0
+CHTR.US,D,20170503,000000,335.4,337.48,321.435,324.49,4124337,0
+CHTR.US,D,20170504,000000,324.89,327.4,322.25,322.6,1782282,0
+CHTR.US,D,20170505,000000,324.61,334.87,324.51,334.78,1988962,0
+CHTR.US,D,20170508,000000,329.52,331,321.72,323.81,3222049,0
+CHTR.US,D,20170509,000000,323.3,327.83,320.12,325.52,1476522,0
+CHTR.US,D,20170510,000000,324.53,327.18,323.09,325.58,940339,0
+CHTR.US,D,20170511,000000,325.28,327.12,323.2,324.62,1071091,0
+CHTR.US,D,20170512,000000,324.8,326.6,321.8,322,1523690,0
+CHTR.US,D,20170515,000000,322.24,324.3,320.631,321.07,1895856,0
+CHTR.US,D,20170516,000000,322.36,324.05,319.21,320.01,1459293,0
+CHTR.US,D,20170517,000000,319.14,320.36,312.49,313.11,2390074,0
+CHTR.US,D,20170518,000000,314.16,317.87,312.56,315.88,1797353,0
+CHTR.US,D,20170519,000000,315.01,318.4,313.92,315.78,1915801,0
+CHTR.US,D,20170522,000000,315.78,318.51,315.52,316.42,1841655,0
+CHTR.US,D,20170523,000000,317.34,320.48,314.5,318.79,1444073,0
+CHTR.US,D,20170524,000000,320.2,332.28,318.301,329.04,1900032,0
+CHTR.US,D,20170525,000000,329.59,336.28,329,333.76,2179995,0
+CHTR.US,D,20170526,000000,334.38,338.91,333.01,337.44,910228,0
+CHTR.US,D,20170530,000000,336.49,340,334.85,338.92,1062379,0
+CHTR.US,D,20170531,000000,340,345.65,338.73,345.55,2001277,0
+CHTR.US,D,20170601,000000,346.5,354.05,339.465,346.39,2390020,0
+CHTR.US,D,20170602,000000,348.11,353.37,347.5,353.03,1581335,0
+CHTR.US,D,20170605,000000,355,355,343.72,344.43,1478954,0
+CHTR.US,D,20170606,000000,344.46,345.52,341.71,342.83,1042019,0
+CHTR.US,D,20170607,000000,343.66,347.01,341.64,345.88,964354,0
+CHTR.US,D,20170608,000000,344.9,345.24,333.38,337.45,1987494,0
+CHTR.US,D,20170609,000000,338.51,340.125,329.97,332.84,1442706,0
+CHTR.US,D,20170612,000000,330.9,339.24,329.042,338.65,1395664,0
+CHTR.US,D,20170613,000000,335.99,344.22,335.99,341.81,1106276,0
+CHTR.US,D,20170614,000000,342.83,344.17,336.13,338.33,1276585,0
+CHTR.US,D,20170615,000000,336.81,340.57,333.5,338.34,1252577,0
+CHTR.US,D,20170616,000000,337.18,340.99,331.08,340.22,2383580,0
+CHTR.US,D,20170619,000000,342,345.19,339.97,340.26,1746412,0
+CHTR.US,D,20170620,000000,337.95,339.93,329.43,333.61,2161121,0
+CHTR.US,D,20170621,000000,333.85,335.505,332.25,333.88,1045865,0
+CHTR.US,D,20170622,000000,333.93,340.235,333.54,334.13,1066914,0
+CHTR.US,D,20170623,000000,334.79,335.43,326.4,330.8,3049431,0
+CHTR.US,D,20170626,000000,331.68,333.64,330.17,332.65,941893,0
+CHTR.US,D,20170627,000000,330.75,332.294,327.14,329.87,1448187,0
+CHTR.US,D,20170628,000000,330.56,340.95,329.24,340.3,1513322,0
+CHTR.US,D,20170629,000000,339.38,340.185,332.13,335.74,2025077,0
+CHTR.US,D,20170630,000000,338.29,338.41,332.4,336.84,1394645,0
+CHTR.US,D,20170703,000000,338.26,339.45,328.65,328.67,793720,0
+CHTR.US,D,20170705,000000,329.23,335.24,328.8,335.11,1341912,0
+CHTR.US,D,20170706,000000,334.01,335.52,331.06,332.18,1251939,0
+CHTR.US,D,20170707,000000,332.08,334.43,330.58,332.43,851296,0
+CHTR.US,D,20170710,000000,333.13,338.4,332.1,336.6,997556,0
+CHTR.US,D,20170711,000000,337.12,339.85,334.44,337.85,953620,0
+CHTR.US,D,20170712,000000,340.79,344.83,339.045,342.65,1071590,0
+CHTR.US,D,20170713,000000,343.07,343.23,338,339.04,930153,0
+CHTR.US,D,20170714,000000,340.8,344.51,335.79,342.8,1085969,0
+CHTR.US,D,20170717,000000,342.09,345.28,341.95,342.31,962082,0
+CHTR.US,D,20170718,000000,340.98,345.42,338.4,344.61,895173,0
+CHTR.US,D,20170719,000000,345.02,347.26,342.97,346.61,1225250,0
+CHTR.US,D,20170720,000000,346.47,349.67,344.315,345.3,1233884,0
+CHTR.US,D,20170721,000000,345.3,351.87,345.3,350.07,1340981,0
+CHTR.US,D,20170724,000000,349.79,350.43,345.25,348.08,1396919,0
+CHTR.US,D,20170725,000000,349.47,350.885,346.576,348,881657,0
+CHTR.US,D,20170726,000000,348.8,351.68,346.03,348.77,2265786,0
+CHTR.US,D,20170727,000000,354,370.96,353.02,366.9,3552378,0
+CHTR.US,D,20170728,000000,365.39,372.366,361,370.26,1599529,0
+CHTR.US,D,20170731,000000,399.42,399.95,385.36,391.91,6271407,0
+CHTR.US,D,20170801,000000,392.84,392.965,383.726,387.42,2273970,0
+CHTR.US,D,20170802,000000,386.39,388.25,381.7,385.54,1369419,0
+CHTR.US,D,20170803,000000,384.54,387.41,383.29,384.3,1006645,0
+CHTR.US,D,20170804,000000,380.56,386,380.56,384.63,697988,0
+CHTR.US,D,20170807,000000,384.65,386.45,380.77,381.02,1309008,0
+CHTR.US,D,20170808,000000,380.02,393.24,378.257,389.69,1913089,0
+CHTR.US,D,20170809,000000,387.89,408.83,386.38,400.9,3988087,0
+CHTR.US,D,20170810,000000,398.69,404.06,396.72,398.68,1963916,0
+CHTR.US,D,20170811,000000,400.08,402.45,392.6,394.49,2397961,0
+CHTR.US,D,20170814,000000,398.78,405.33,397,401.08,2439869,0
+CHTR.US,D,20170815,000000,401.05,403.36,395.92,397.73,2258024,0
+CHTR.US,D,20170816,000000,399.35,402.49,397.18,400.78,1727324,0
+CHTR.US,D,20170817,000000,401,401.65,393.17,393.36,1580604,0
+CHTR.US,D,20170818,000000,391.53,396.27,390.71,392.97,1304251,0
+CHTR.US,D,20170821,000000,392.75,396.9,391.38,396.45,968693,0
+CHTR.US,D,20170822,000000,398.15,399.99,395,397.05,994184,0
+CHTR.US,D,20170823,000000,396.29,396.29,390.26,390.33,1280580,0
+CHTR.US,D,20170824,000000,390.09,391.53,384.24,389.31,1401052,0
+CHTR.US,D,20170825,000000,391.42,392.53,387.51,388.79,766611,0
+CHTR.US,D,20170828,000000,390.88,391.2,385.94,389.23,988035,0
+CHTR.US,D,20170829,000000,386.6,390.17,385.56,388.82,1117445,0
+CHTR.US,D,20170830,000000,388.22,395.16,388.22,393.37,953625,0
+CHTR.US,D,20170831,000000,394.54,398.881,392.66,398.54,1921821,0
+CHTR.US,D,20170901,000000,398.93,399.34,391.87,392.48,1240566,0
+CHTR.US,D,20170905,000000,392.26,395.68,388.01,393.32,1189306,0
+CHTR.US,D,20170906,000000,393.58,403.65,389.295,402.5,1661063,0
+CHTR.US,D,20170907,000000,404.04,404.72,387.89,395.64,2802025,0
+CHTR.US,D,20170908,000000,394.63,395.6,387,392.9,2153117,0
+CHTR.US,D,20170911,000000,394.93,397.39,380.69,381.01,2090660,0
+CHTR.US,D,20170912,000000,380.92,386.16,374.7,381.57,2719389,0
+CHTR.US,D,20170913,000000,381.48,386,379.48,385.13,1616588,0
+CHTR.US,D,20170914,000000,382.17,384.76,375.76,376,2338034,0
+CHTR.US,D,20170915,000000,375.91,377.41,367.69,369.47,5244018,0
+CHTR.US,D,20170918,000000,370.2,371.51,365.9,368.17,1870865,0
+CHTR.US,D,20170919,000000,368.39,369.84,360.43,364.02,3293103,0
+CHTR.US,D,20170920,000000,365.99,371.5,363.5,367.01,2156826,0
+CHTR.US,D,20170921,000000,365.88,366.4,359.093,361.08,2374152,0
+CHTR.US,D,20170922,000000,359.54,363.33,358.75,360.3,2078451,0
+CHTR.US,D,20170925,000000,358.24,360.04,356.11,357.58,1773023,0
+CHTR.US,D,20170926,000000,359.51,361.01,356.58,359.04,2090921,0
+CHTR.US,D,20170927,000000,359.59,365.5,356.875,362.85,2252823,0
+CHTR.US,D,20170928,000000,359.5,362.54,357.26,360.95,1198951,0
+CHTR.US,D,20170929,000000,359.77,365.01,357.68,363.42,1307440,0
+CHTR.US,D,20171002,000000,364.52,366.52,362.87,364.11,1279660,0
+CHTR.US,D,20171003,000000,363.94,370.25,363.23,369.51,1271911,0
+CHTR.US,D,20171004,000000,368.61,371.758,367.6,371.09,920150,0
+CHTR.US,D,20171005,000000,371.54,374.99,369.51,369.72,1801627,0
+CHTR.US,D,20171006,000000,370.42,370.85,366.6,367.4,1238914,0
+CHTR.US,D,20171009,000000,368.1,368.69,364.64,366.05,1241260,0
+CHTR.US,D,20171010,000000,365.99,368.16,362.86,364.92,1111015,0
+CHTR.US,D,20171011,000000,364.06,366.97,361.03,365.12,1432621,0
+CHTR.US,D,20171012,000000,363,363,352.51,355.71,2592918,0
+CHTR.US,D,20171013,000000,354.62,360.22,347.54,357.4,2699574,0
+CHTR.US,D,20171016,000000,358.06,362.78,357.61,362.6,1144270,0
+CHTR.US,D,20171017,000000,362.59,362.59,356.685,357.84,1178036,0
+CHTR.US,D,20171018,000000,357.04,357.5,350.76,352.07,1326746,0
+CHTR.US,D,20171019,000000,351.52,353.59,348.43,351.67,1979035,0
+CHTR.US,D,20171020,000000,353.84,355.5,350.24,350.76,1317407,0
+CHTR.US,D,20171023,000000,350.15,351.02,344.155,345.07,1831874,0
+CHTR.US,D,20171024,000000,345,345.23,339.53,340.26,2172516,0
+CHTR.US,D,20171025,000000,338.69,345.51,336.57,344.91,3518323,0
+CHTR.US,D,20171026,000000,322,328.086,312.41,316.29,8927655,0
+CHTR.US,D,20171027,000000,316,321.91,308.3,319.76,3539039,0
+CHTR.US,D,20171030,000000,318.47,329.72,316.76,323.98,3404061,0
+CHTR.US,D,20171031,000000,324.34,339.42,321.82,334.17,3727421,0
+CHTR.US,D,20171101,000000,335.62,340.74,335.465,338.22,2324198,0
+CHTR.US,D,20171102,000000,341.32,341.67,334.65,337.66,2074841,0
+CHTR.US,D,20171103,000000,334.59,340.58,328,335.43,2226149,0
+CHTR.US,D,20171106,000000,338,361.28,336.63,348.4,3956652,0
+CHTR.US,D,20171107,000000,350.04,350.04,342.29,343.01,1721025,0
+CHTR.US,D,20171108,000000,342.58,343.84,335.512,337.9,1372574,0
+CHTR.US,D,20171109,000000,335.79,342.34,333.055,341.16,1364239,0
+CHTR.US,D,20171110,000000,338.49,343.4,337.21,338.44,869900,0
+CHTR.US,D,20171113,000000,338.5,343.91,337.065,343.72,908984,0
+CHTR.US,D,20171114,000000,341.3,344,333.97,336.81,1452275,0
+CHTR.US,D,20171115,000000,337.33,337.66,330.5,334.22,1789902,0
+CHTR.US,D,20171116,000000,333.94,340.92,328.5,340.63,1513190,0
+CHTR.US,D,20171117,000000,341.38,349.54,338.955,341.54,1250464,0
+CHTR.US,D,20171120,000000,341,348.38,337.96,338.37,2286872,0
+CHTR.US,D,20171121,000000,339.24,344.85,337.64,338.4,1952084,0
+CHTR.US,D,20171122,000000,337.84,339.49,332.44,334.27,961096,0
+CHTR.US,D,20171124,000000,333.64,335.44,326.2,328.98,769024,0
+CHTR.US,D,20171127,000000,327.69,327.69,319.5,321.84,2092350,0
+CHTR.US,D,20171128,000000,321.95,327.965,317.93,325.97,2749801,0
+CHTR.US,D,20171129,000000,326.6,332.015,324.19,331.67,2320815,0
+CHTR.US,D,20171130,000000,328.35,330.91,320.995,326.22,4076455,0
+CHTR.US,D,20171201,000000,321.94,340.55,321.94,336.27,2124758,0
+CHTR.US,D,20171204,000000,330.2,347.48,329.192,334.11,2629759,0
+CHTR.US,D,20171205,000000,333.27,338.92,330.46,330.95,1529681,0
+CHTR.US,D,20171206,000000,330.96,334.67,321.35,322.75,1532195,0
+CHTR.US,D,20171207,000000,322,330.44,320.65,325.22,2064063,0
+CHTR.US,D,20171208,000000,327.82,329.46,320.7,324.5,2024956,0
+CHTR.US,D,20171211,000000,326.79,332.99,323.84,331.49,2021982,0
+CHTR.US,D,20171212,000000,332.07,332.99,326.6,329.99,1966085,0
+CHTR.US,D,20171213,000000,331.35,334.15,323.77,329,2056141,0
+CHTR.US,D,20171214,000000,328.56,330.92,323.39,328.68,1600238,0
+CHTR.US,D,20171215,000000,331.98,331.98,321.31,322.31,3535700,0
+CHTR.US,D,20171218,000000,324.47,326.99,321.55,323.23,1985674,0
+CHTR.US,D,20171219,000000,322.65,324.34,316.43,316.97,1649333,0
+CHTR.US,D,20171220,000000,317.06,317.28,312.53,316.38,1886727,0
+CHTR.US,D,20171221,000000,317.86,336.83,316.78,332.94,1813239,0
+CHTR.US,D,20171222,000000,331.49,341.11,331.49,338.2,1460343,0
+CHTR.US,D,20171226,000000,336.84,340.5,336.1,340.46,1123774,0
+CHTR.US,D,20171227,000000,341.4,342.48,332.31,333.25,2044745,0
+CHTR.US,D,20171228,000000,334.45,339.775,333,338.03,764615,0
+CHTR.US,D,20171229,000000,335.14,342.02,333.82,336.24,846786,0
+CHTR.US,D,20180102,000000,338.43,352.82,337.77,348.97,2789254,0
+CHTR.US,D,20180103,000000,354.06,364.38,349.59,353.03,2500766,0
+CHTR.US,D,20180104,000000,356.75,358,346.97,349.79,1176448,0
+CHTR.US,D,20180105,000000,352.02,354.4,349.08,350.87,1960497,0
+CHTR.US,D,20180108,000000,354.47,360.19,351.63,356.55,1485897,0
+CHTR.US,D,20180109,000000,356.66,358.77,354.15,354.76,938935,0
+CHTR.US,D,20180110,000000,354.02,356.46,347.53,350.83,1092374,0
+CHTR.US,D,20180111,000000,350.28,356.19,348.32,355.27,1189747,0
+CHTR.US,D,20180112,000000,357.39,359.56,353.08,354,644642,0
+CHTR.US,D,20180116,000000,352.18,356.54,349.869,352.93,1112560,0
+CHTR.US,D,20180117,000000,358.59,359.99,352.065,357.84,1109453,0
+CHTR.US,D,20180118,000000,356.49,365.25,356.49,365.25,1520312,0
+CHTR.US,D,20180119,000000,366.73,370,362.8,366.05,1451166,0
+CHTR.US,D,20180122,000000,366.37,371,366,370.25,1764810,0
+CHTR.US,D,20180123,000000,367.81,372,367.12,369.25,1025412,0
+CHTR.US,D,20180124,000000,370.45,377.06,367.27,376.18,1753446,0
+CHTR.US,D,20180125,000000,376.23,378.38,371.7,375.14,981775,0
+CHTR.US,D,20180126,000000,375.83,378.14,374.31,377,1220892,0
+CHTR.US,D,20180129,000000,375.24,376.615,370.71,374.5,922817,0
+CHTR.US,D,20180130,000000,376.37,377.98,371.84,376.57,1241633,0
+CHTR.US,D,20180131,000000,374.81,379.325,373.21,377.25,2141435,0
+CHTR.US,D,20180201,000000,376.11,380.255,371.16,371.18,1927207,0
+CHTR.US,D,20180202,000000,380,396.64,375.495,387.5,4366818,0
+CHTR.US,D,20180205,000000,391.6,395,371.47,372.57,2856714,0
+CHTR.US,D,20180206,000000,366.08,370.96,360.1221,369.75,4492123,0
+CHTR.US,D,20180207,000000,367.11,370.52,360.061,363.62,1553786,0
+CHTR.US,D,20180208,000000,362.1,363.04,346.13,348.65,1768248,0
+CHTR.US,D,20180209,000000,351.41,355.56,343.15,349.43,1906077,0
+CHTR.US,D,20180212,000000,350.26,360.38,350,357.87,855081,0
+CHTR.US,D,20180213,000000,354.46,357.49,353.41,355.68,708387,0
+CHTR.US,D,20180214,000000,354.06,359.285,352.012,358.94,915515,0
+CHTR.US,D,20180215,000000,359.29,365.92,355.63,363.67,1088797,0
+CHTR.US,D,20180216,000000,364.03,370.09,361.49,365.66,743256,0
+CHTR.US,D,20180220,000000,364.98,365.23,358.67,358.77,803193,0
+CHTR.US,D,20180221,000000,359.34,367.38,356.506,360.97,878277,0
+CHTR.US,D,20180222,000000,361.02,365.26,355.02,356.75,566097,0
+CHTR.US,D,20180223,000000,359.73,368.09,356.27,365.06,613542,0
+CHTR.US,D,20180226,000000,365.32,368.37,357.29,358.02,770171,0
+CHTR.US,D,20180227,000000,357.76,359.75,351.12,351.22,947161,0
+CHTR.US,D,20180228,000000,352.94,353.04,341.71,341.93,1065747,0
+CHTR.US,D,20180301,000000,342.72,349.65,337.612,339.41,1363473,0
+CHTR.US,D,20180302,000000,336.86,339.73,331.806,332.75,1986250,0
+CHTR.US,D,20180305,000000,330.51,349.53,328.925,346.6,2740423,0
+CHTR.US,D,20180306,000000,349.17,349.23,336.29,337.96,1188438,0
+CHTR.US,D,20180307,000000,337.5,339.73,334.16,338.67,1058854,0
+CHTR.US,D,20180308,000000,339.51,343.49,338.04,341.19,1058330,0
+CHTR.US,D,20180309,000000,342.05,349.392,340.26,347.59,940926,0
+CHTR.US,D,20180312,000000,349.56,369.51,349.56,359.22,2001269,0
+CHTR.US,D,20180313,000000,361.05,362.84,348.19,350.01,823326,0
+CHTR.US,D,20180314,000000,351.35,352.17,339.8,340.96,1298800,0
+CHTR.US,D,20180315,000000,340.14,343.69,337.14,339.55,834052,0
+CHTR.US,D,20180316,000000,341.23,344.76,339.85,342.17,2883018,0
+CHTR.US,D,20180319,000000,340.69,340.69,331.49,332.99,1370079,0
+CHTR.US,D,20180320,000000,332.87,333.85,327.4,327.61,1087884,0
+CHTR.US,D,20180321,000000,326.9,329.97,324.8,325.47,907375,0
+CHTR.US,D,20180322,000000,322.65,323.35,319.36,322.97,2769203,0
+CHTR.US,D,20180323,000000,322.66,323.74,311.78,312.39,1195417,0
+CHTR.US,D,20180326,000000,316.45,316.896,307.23,312.18,1747496,0
+CHTR.US,D,20180327,000000,315.5,316,307.715,310.22,1494237,0
+CHTR.US,D,20180328,000000,311.17,312.84,306.06,306.26,1305811,0
+CHTR.US,D,20180329,000000,306.63,314.66,303.78,311.22,1521595,0
+CHTR.US,D,20180402,000000,308.91,310.6,298.67,303.87,1753006,0
+CHTR.US,D,20180403,000000,305.51,312.37,303.79,306.37,1706846,0
+CHTR.US,D,20180404,000000,304.38,312.47,302.05,311.69,1857070,0
+CHTR.US,D,20180405,000000,312.5,317.64,311.938,317.02,875452,0
+CHTR.US,D,20180406,000000,314.88,316.08,308.47,310.67,1235041,0
+CHTR.US,D,20180409,000000,311.88,319.74,310.67,316.51,1144042,0
+CHTR.US,D,20180410,000000,319.59,319.59,307.84,308.24,1593406,0
+CHTR.US,D,20180411,000000,303.33,307.2,302.48,303.33,1645428,0
+CHTR.US,D,20180412,000000,304.3,308,299.23,306.34,1669493,0
+CHTR.US,D,20180413,000000,307.35,308.81,304.055,305.91,964093,0
+CHTR.US,D,20180416,000000,308.84,315.4,304.35,312.84,1333612,0
+CHTR.US,D,20180417,000000,315.27,317.6,309.35,310.48,1306791,0
+CHTR.US,D,20180418,000000,311.15,319.38,311.15,317.46,1026600,0
+CHTR.US,D,20180419,000000,316.35,322.89,314.01,315.55,1113489,0
+CHTR.US,D,20180420,000000,314.81,318.7,310.17,310.94,915834,0
+CHTR.US,D,20180423,000000,312,315.04,309.16,309.97,819451,0
+CHTR.US,D,20180424,000000,312.53,313.76,299.72,301.28,1053893,0
+CHTR.US,D,20180425,000000,300,301.6,295.34,300.35,2091810,0
+CHTR.US,D,20180426,000000,301.84,305.38,296.18,298.15,1512329,0
+CHTR.US,D,20180427,000000,275.14,279.064,250.1,263.325,15522707,0
+CHTR.US,D,20180430,000000,264.09,273.445,264.09,271.29,6432656,0
+CHTR.US,D,20180501,000000,270.58,281.33,267.33,279.4,3597659,0
+CHTR.US,D,20180502,000000,278,279.1,272.01,274.78,2141811,0
+CHTR.US,D,20180503,000000,273.64,273.82,264.75,271.36,2198985,0
+CHTR.US,D,20180504,000000,269.1,279.18,267.581,276.07,1241918,0
+CHTR.US,D,20180507,000000,276.24,280.16,273.92,278.1,1146793,0
+CHTR.US,D,20180508,000000,277,277.87,269.11,271.01,1636805,0
+CHTR.US,D,20180509,000000,272.46,273.19,269.93,270.13,1560933,0
+CHTR.US,D,20180510,000000,271.25,275.64,269.97,272.83,1984428,0
+CHTR.US,D,20180511,000000,273.51,274.56,269.3,272.81,1825664,0
+CHTR.US,D,20180514,000000,272.4,277.89,270.37,272.84,1808933,0
+CHTR.US,D,20180515,000000,272.33,274.33,266.86,270.31,1775011,0
+CHTR.US,D,20180516,000000,270.8,274.29,266.74,272.33,1861480,0
+CHTR.US,D,20180517,000000,271.97,273.16,267.83,268.17,1301719,0
+CHTR.US,D,20180518,000000,267.69,270.59,266.725,270.17,1643005,0
+CHTR.US,D,20180521,000000,270,270,265.24,266.55,2065579,0
+CHTR.US,D,20180522,000000,267.62,268.81,267.02,267.66,1315960,0
+CHTR.US,D,20180523,000000,265.47,275.045,265.22,274.09,1419049,0
+CHTR.US,D,20180524,000000,274.09,274.09,267.95,268.43,1291601,0
+CHTR.US,D,20180525,000000,268.52,271.42,267.895,270.2,769459,0
+CHTR.US,D,20180529,000000,268,271.03,264.83,266.36,1181640,0
+CHTR.US,D,20180530,000000,267.14,268.74,262.16,266.94,1352313,0
+CHTR.US,D,20180531,000000,264.73,267.06,259.477,261.04,3132349,0
+CHTR.US,D,20180601,000000,261.7,266.45,260,261.87,1691411,0
+CHTR.US,D,20180604,000000,262.1,268.89,260.39,267.98,1471834,0
+CHTR.US,D,20180605,000000,267.66,270.72,265.16,265.95,1178895,0
+CHTR.US,D,20180606,000000,266.12,278.2,266,275.09,1645149,0
+CHTR.US,D,20180607,000000,274.35,279.54,270.871,278.19,1840886,0
+CHTR.US,D,20180608,000000,277.4,279.46,274.15,277.26,2903033,0
+CHTR.US,D,20180611,000000,276.57,284.1,275.983,283.06,2031659,0
+CHTR.US,D,20180612,000000,283.1,293.5,283.1,290.98,3617019,0
+CHTR.US,D,20180613,000000,295,295.58,283.22,285.02,2581659,0
+CHTR.US,D,20180614,000000,285.05,297.25,283.68,295.61,2379402,0
+CHTR.US,D,20180615,000000,295.63,298.719,292.38,297.2,2414215,0
+CHTR.US,D,20180618,000000,290.79,297.09,290.79,295.25,2393868,0
+CHTR.US,D,20180619,000000,289.19,295,286.312,292.99,1344929,0
+CHTR.US,D,20180620,000000,296.76,298.505,288.55,290.34,1560692,0
+CHTR.US,D,20180621,000000,295.85,296.73,291.01,291.86,844879,0
+CHTR.US,D,20180622,000000,292.39,302.43,292.39,299.3,1462661,0
+CHTR.US,D,20180625,000000,296.7,301.24,293.85,295.53,1663730,0
+CHTR.US,D,20180626,000000,295.7,300.18,292.33,299.3,1028120,0
+CHTR.US,D,20180627,000000,299.62,301,295.73,296.04,957025,0
+CHTR.US,D,20180628,000000,297.17,298.8,292.34,295.05,991716,0
+CHTR.US,D,20180629,000000,290.34,299.07,286.83,293.21,1398105,0
+CHTR.US,D,20180702,000000,292.13,294.94,290.26,293.91,909626,0
+CHTR.US,D,20180703,000000,296.19,300.08,294.4,299.51,664336,0
+CHTR.US,D,20180705,000000,300.15,302.04,293.44,296.18,1084959,0
+CHTR.US,D,20180706,000000,297.43,305.15,296.79,304.43,1119331,0
+CHTR.US,D,20180709,000000,305.83,310.57,304.655,308.22,900052,0
+CHTR.US,D,20180710,000000,309.41,309.41,302.67,305.71,1102606,0
+CHTR.US,D,20180711,000000,303.55,307.71,300.76,301.37,819906,0
+CHTR.US,D,20180712,000000,301.61,306.34,299.12,305.02,797817,0
+CHTR.US,D,20180713,000000,305.09,305.955,302.3,304.84,669788,0
+CHTR.US,D,20180716,000000,305.65,307.06,301.86,304.19,710087,0
+CHTR.US,D,20180717,000000,301.26,304.77,300.4,302.03,616569,0
+CHTR.US,D,20180718,000000,301.37,303.17,298.21,299.6,2007749,0
+CHTR.US,D,20180719,000000,299.98,299.98,290.91,291.14,1436839,0
+CHTR.US,D,20180720,000000,291.46,291.56,286.82,288.84,1094930,0
+CHTR.US,D,20180723,000000,288.83,288.83,285.09,287.82,967856,0
+CHTR.US,D,20180724,000000,288.01,288.88,281.99,282.32,1207766,0
+CHTR.US,D,20180725,000000,281.61,283.14,271.56,274.65,1760156,0
+CHTR.US,D,20180726,000000,280.06,288.99,276.59,286.91,1962087,0
+CHTR.US,D,20180727,000000,286.39,291.01,280.59,286.29,1350588,0
+CHTR.US,D,20180730,000000,284.61,294.28,283.51,293.9,1083800,0
+CHTR.US,D,20180731,000000,307.13,314.88,302.2,304.58,2533633,0
+CHTR.US,D,20180801,000000,304.99,305.29,300.39,301.43,1042347,0
+CHTR.US,D,20180802,000000,297.42,299.64,293.97,294.2,1064208,0
+CHTR.US,D,20180803,000000,293.94,305,293.74,303.66,1199095,0
+CHTR.US,D,20180806,000000,303.91,304.8,299.84,300,856443,0
+CHTR.US,D,20180807,000000,294,299.86,293.57,297.03,2290701,0
+CHTR.US,D,20180808,000000,297.86,298.93,296.24,298.2,1101764,0
+CHTR.US,D,20180809,000000,299.32,307.53,298.97,305.17,1452914,0
+CHTR.US,D,20180810,000000,302.86,304.95,302.06,302.45,1749952,0
+CHTR.US,D,20180813,000000,303.54,304.63,299.72,302.06,1326629,0
+CHTR.US,D,20180814,000000,303.67,308.69,301.24,307.86,1694818,0
+CHTR.US,D,20180815,000000,305.44,305.93,294.78,295.75,2386129,0
+CHTR.US,D,20180816,000000,296.66,303.95,296.54,302,1407984,0
+CHTR.US,D,20180817,000000,302.32,303.73,298.93,299.64,1094461,0
+CHTR.US,D,20180820,000000,300.63,300.79,294.84,295,1695485,0
+CHTR.US,D,20180821,000000,295,307.683,295,305.08,2454476,0
+CHTR.US,D,20180822,000000,302.27,306.125,297.58,300.28,1802323,0
+CHTR.US,D,20180823,000000,299.14,299.16,292.71,293.39,2008988,0
+CHTR.US,D,20180824,000000,294.03,301.84,292.93,300.67,1172522,0
+CHTR.US,D,20180827,000000,302.55,305.87,300.73,304.34,1212168,0
+CHTR.US,D,20180828,000000,305.49,310.04,303.85,305.03,1265034,0
+CHTR.US,D,20180829,000000,305.46,310.29,303.87,309.15,1081854,0
+CHTR.US,D,20180830,000000,308.25,309.43,306.205,309.06,1312287,0
+CHTR.US,D,20180831,000000,309.18,313.11,307.5,310.4,1256058,0
+CHTR.US,D,20180904,000000,309.82,316.67,306.87,312.99,1980653,0
+CHTR.US,D,20180905,000000,312.33,314.64,305.93,306.81,1465979,0
+CHTR.US,D,20180906,000000,306.15,310.58,303.45,305.19,888121,0
+CHTR.US,D,20180907,000000,303.36,308.51,303.09,305.19,1557358,0
+CHTR.US,D,20180910,000000,307.5,310.52,306.38,310.27,1257641,0
+CHTR.US,D,20180911,000000,310.83,314.7,309.54,312.84,1346166,0
+CHTR.US,D,20180912,000000,311.46,313.05,304.77,312.5,2646842,0
+CHTR.US,D,20180913,000000,315.34,324.89,314.8,319.21,1566150,0
+CHTR.US,D,20180914,000000,320,320.25,316.11,318.13,705379,0
+CHTR.US,D,20180917,000000,318.99,321.435,316.3,319.47,1232127,0
+CHTR.US,D,20180918,000000,319.61,330.46,319.17,328.79,1950044,0
+CHTR.US,D,20180919,000000,328.59,331.97,328.59,329.79,1809712,0
+CHTR.US,D,20180920,000000,331.85,332.707,329.375,329.99,1054862,0
+CHTR.US,D,20180921,000000,331.16,334.98,329.49,332.59,3811870,0
+CHTR.US,D,20180924,000000,330.84,332.43,325.88,327.04,1616433,0
+CHTR.US,D,20180925,000000,326.38,327.87,323,323.37,1613740,0
+CHTR.US,D,20180926,000000,324.26,326.98,320.85,321.67,1234783,0
+CHTR.US,D,20180927,000000,321.7,328.783,320.38,325.07,780207,0
+CHTR.US,D,20180928,000000,324.09,327.26,321.394,325.88,1037035,0
+CHTR.US,D,20181001,000000,327.66,327.99,319.45,321.59,1506551,0
+CHTR.US,D,20181002,000000,321,326.96,319.59,326.89,1277250,0
+CHTR.US,D,20181003,000000,328.53,329.14,323.06,325.29,1716177,0
+CHTR.US,D,20181004,000000,324.09,326.32,321.11,324.68,1714327,0
+CHTR.US,D,20181005,000000,325.94,326.16,313.315,316.04,1585791,0
+CHTR.US,D,20181008,000000,314.78,321.19,314.61,320.24,1231273,0
+CHTR.US,D,20181009,000000,320.7,325.89,317.1,322.64,760467,0
+CHTR.US,D,20181010,000000,322.55,324.38,309.32,310.13,1416309,0
+CHTR.US,D,20181011,000000,310.24,311.89,298.66,301.92,1955425,0
+CHTR.US,D,20181012,000000,305.34,310.38,303.4,308.74,1664587,0
+CHTR.US,D,20181015,000000,309.68,317.507,308.59,313.89,1351528,0
+CHTR.US,D,20181016,000000,316.07,322.84,314.271,321.04,1191556,0
+CHTR.US,D,20181017,000000,320.96,321.51,315,319.83,1115428,0
+CHTR.US,D,20181018,000000,320.1,320.465,314.04,318.1,1732335,0
+CHTR.US,D,20181019,000000,319.1,324.56,316.47,321.34,1110173,0
+CHTR.US,D,20181022,000000,322.77,325,318.26,319.61,884993,0
+CHTR.US,D,20181023,000000,315.67,319.8,311.99,317.89,1070649,0
+CHTR.US,D,20181024,000000,318.12,321.69,305.18,306.05,1331975,0
+CHTR.US,D,20181025,000000,312.23,318.25,305.434,314.81,1820381,0
+CHTR.US,D,20181026,000000,297,302.55,284.35,295.01,4569671,0
+CHTR.US,D,20181029,000000,299.13,310.38,296.05,300.85,1933270,0
+CHTR.US,D,20181030,000000,302.36,316.94,301.85,316.22,1524478,0
+CHTR.US,D,20181031,000000,318.36,325.87,317.24,320.37,1973733,0
+CHTR.US,D,20181101,000000,319.78,330.45,317,324.58,1440941,0
+CHTR.US,D,20181102,000000,325.93,329.568,309.52,317.87,1374921,0
+CHTR.US,D,20181105,000000,319.48,325.97,318.34,323.35,787121,0
+CHTR.US,D,20181106,000000,325.29,326.98,317.81,320.67,835703,0
+CHTR.US,D,20181107,000000,324.56,329.87,322.57,328.36,886469,0
+CHTR.US,D,20181108,000000,326.19,329.91,322.32,324.65,1075277,0
+CHTR.US,D,20181109,000000,322.99,327.68,316.625,321.11,756836,0
+CHTR.US,D,20181112,000000,320.36,326.33,319.76,323.35,866507,0
+CHTR.US,D,20181113,000000,323.48,330.97,323.48,324.56,835337,0
+CHTR.US,D,20181114,000000,326.32,329.05,320.19,320.8,948905,0
+CHTR.US,D,20181115,000000,319.27,321.04,309.955,318.48,1178554,0
+CHTR.US,D,20181116,000000,317.28,330.57,317.14,328.54,1225481,0
+CHTR.US,D,20181119,000000,329.46,331.17,321.57,323.6,1488081,0
+CHTR.US,D,20181120,000000,319.99,322.13,303.65,305.01,2836236,0
+CHTR.US,D,20181121,000000,305.35,311.42,304.78,305.54,1096455,0
+CHTR.US,D,20181123,000000,302.93,311.7,302.455,309.43,671423,0
+CHTR.US,D,20181126,000000,313.54,314.13,308.78,313.23,1239972,0
+CHTR.US,D,20181127,000000,312.28,320.17,311.51,317.64,690630,0
+CHTR.US,D,20181128,000000,317.77,329.09,316,328.68,1239527,0
+CHTR.US,D,20181129,000000,325.54,334.76,325.54,330.33,1084705,0
+CHTR.US,D,20181130,000000,331.28,333.24,324.95,329.2,1784517,0
+CHTR.US,D,20181203,000000,331.71,334.31,323.53,326.7,1159403,0
+CHTR.US,D,20181204,000000,326.96,330.86,318.33,321.84,1391808,0
+CHTR.US,D,20181206,000000,318.58,326.97,313.829,326.78,1311903,0
+CHTR.US,D,20181207,000000,323.91,326.94,312.325,315.7,1164431,0
+CHTR.US,D,20181210,000000,316.34,316.91,308.84,315.64,1002063,0
+CHTR.US,D,20181211,000000,319.57,321.022,310.07,312.54,947378,0
+CHTR.US,D,20181212,000000,317.7,323.68,315.835,316.78,958771,0
+CHTR.US,D,20181213,000000,318.64,321.18,308.25,311.48,1063071,0
+CHTR.US,D,20181214,000000,308.55,313.9,307.511,309.42,959303,0
+CHTR.US,D,20181217,000000,310,311.96,307.12,309.28,1829147,0
+CHTR.US,D,20181218,000000,311.87,313.41,302.615,305.93,1911832,0
+CHTR.US,D,20181219,000000,305.31,311.03,296.725,297.6,1937169,0
+CHTR.US,D,20181220,000000,296.38,298.92,289.71,290.45,2488240,0
+CHTR.US,D,20181221,000000,287.98,296.44,282.73,283.93,3593068,0
+CHTR.US,D,20181224,000000,283.69,284.98,273.31,273.52,1009027,0
+CHTR.US,D,20181226,000000,275.34,285.85,272.91,285.7,1359798,0
+CHTR.US,D,20181227,000000,281.78,284.75,274.08,284.73,1242461,0
+CHTR.US,D,20181228,000000,287.7,290.52,274.71,285.08,1035383,0
+CHTR.US,D,20181231,000000,286.73,287.94,280.75,284.97,1075271,0
+CHTR.US,D,20190102,000000,279.89,289.52,279.11,287.99,1296323,0
+CHTR.US,D,20190103,000000,284.62,294,284.62,287.5,1176284,0
+CHTR.US,D,20190104,000000,291.11,305.12,288.62,302.74,2336619,0
+CHTR.US,D,20190107,000000,301.13,304.11,299.263,301.47,1308442,0
+CHTR.US,D,20190108,000000,300.405,305.724,300.12,300.71,1051098,0
+CHTR.US,D,20190109,000000,301.93,301.94,295.5,297.64,1241430,0
+CHTR.US,D,20190110,000000,295.47,297.095,291.01,292.67,1701119,0
+CHTR.US,D,20190111,000000,291.02,295.03,290.83,294.54,906820,0
+CHTR.US,D,20190114,000000,292.99,298.2,290.76,291.56,1219517,0
+CHTR.US,D,20190115,000000,291.67,294.12,290.5,294,1152353,0
+CHTR.US,D,20190116,000000,293.19,295.825,290.94,293.81,1005343,0
+CHTR.US,D,20190117,000000,292.32,295.6,290.76,294.41,841437,0
+CHTR.US,D,20190118,000000,297.24,297.24,289.57,291.4,1617632,0
+CHTR.US,D,20190122,000000,288.66,290.92,283.015,284.97,2404135,0
+CHTR.US,D,20190123,000000,287.36,291.35,279.33,284.53,1593501,0
+CHTR.US,D,20190124,000000,281.07,288,281.07,287.58,1439371,0
+CHTR.US,D,20190125,000000,290,291.61,286.8,291.41,1323218,0
+CHTR.US,D,20190128,000000,289.38,291.73,287.305,290.86,1136638,0
+CHTR.US,D,20190129,000000,290.7,292.97,287.58,289.78,781944,0
+CHTR.US,D,20190130,000000,289.57,293.1,288,289.91,1725860,0
+CHTR.US,D,20190131,000000,320.01,338.31,319.3,331.05,5176034,0
+CHTR.US,D,20190201,000000,331.87,343.135,330.92,340.95,1998498,0
+CHTR.US,D,20190204,000000,338.65,343.9,336.39,337,1224836,0
+CHTR.US,D,20190205,000000,337.71,341,332.77,340.7,1498525,0
+CHTR.US,D,20190206,000000,340,343.79,338.91,343.51,1216983,0
+CHTR.US,D,20190207,000000,340.18,344.65,337.72,344.51,1190886,0
+CHTR.US,D,20190208,000000,341.36,344.64,338.87,344.16,809276,0
+CHTR.US,D,20190211,000000,343.32,344.72,335.71,337.82,1251637,0
+CHTR.US,D,20190212,000000,341.04,342,339.11,340.4,977840,0
+CHTR.US,D,20190213,000000,340.6,343.32,336.38,338.49,1124155,0
+CHTR.US,D,20190214,000000,336.36,343.27,335.22,341.6,863270,0
+CHTR.US,D,20190215,000000,344.69,349.77,341.92,349.06,1131976,0
+CHTR.US,D,20190219,000000,347.67,350.78,347.01,348.43,1231337,0
+CHTR.US,D,20190220,000000,349.3,351.39,347.86,349.76,2112342,0
+CHTR.US,D,20190221,000000,348.28,350.275,343.85,349.54,933682,0
+CHTR.US,D,20190222,000000,350.92,353.495,348.76,350.08,1261574,0
+CHTR.US,D,20190225,000000,352.34,353.75,347.88,348.9,1094365,0
+CHTR.US,D,20190226,000000,348.83,348.83,345.56,346.32,1118146,0
+CHTR.US,D,20190227,000000,344.59,345.85,342.91,345.03,1354741,0
+CHTR.US,D,20190228,000000,345.16,347.43,344.31,344.91,1034980,0
+CHTR.US,D,20190301,000000,347.52,347.52,344.96,346.58,1218987,0
+CHTR.US,D,20190304,000000,348.88,349.84,343.55,346.1,1386725,0
+CHTR.US,D,20190305,000000,345.22,346.99,337.04,343.75,1000871,0
+CHTR.US,D,20190306,000000,344.78,344.78,339.75,340.56,990092,0
+CHTR.US,D,20190307,000000,339.81,341.67,337.01,340.03,842555,0
+CHTR.US,D,20190308,000000,337.4,339.78,335.53,337.54,701542,0
+CHTR.US,D,20190311,000000,337.69,341.88,336.04,341.08,1401874,0
+CHTR.US,D,20190312,000000,342.4,342.66,339.7,342.51,1572351,0
+CHTR.US,D,20190313,000000,343.99,350.06,342.52,348.13,1916383,0
+CHTR.US,D,20190314,000000,348.97,354.47,346.22,352.71,1131353,0
+CHTR.US,D,20190315,000000,352.36,356.9,350.85,355.92,2484667,0
+CHTR.US,D,20190318,000000,356.52,359.715,355.47,357.35,1086141,0
+CHTR.US,D,20190319,000000,359.48,363.25,357.55,360.45,1205497,0
+CHTR.US,D,20190320,000000,360.58,365.64,358.69,362.44,1194657,0
+CHTR.US,D,20190321,000000,361.8,368.02,360.85,366.27,1099977,0
+CHTR.US,D,20190322,000000,365.86,366.49,360.38,360.78,5241885,0
+CHTR.US,D,20190325,000000,360.75,362.51,355.77,356.84,1365577,0
+CHTR.US,D,20190326,000000,356.8,358.72,354.59,356.03,1150219,0
+CHTR.US,D,20190327,000000,356.39,360.255,354.765,355.51,1372223,0
+CHTR.US,D,20190328,000000,356.17,358.605,352.22,352.87,834210,0
+CHTR.US,D,20190329,000000,352.12,354.6,345.67,346.91,1410825,0
+CHTR.US,D,20190401,000000,349.81,350.6,343.7,346.22,1153064,0
+CHTR.US,D,20190402,000000,346.75,347.505,344.36,346.63,1233131,0
+CHTR.US,D,20190403,000000,348.66,349.1,343.148,345.37,1195871,0
+CHTR.US,D,20190404,000000,346.25,347,343.95,345.72,1214724,0
+CHTR.US,D,20190405,000000,345.79,352.2,344.99,351.44,1247185,0
+CHTR.US,D,20190408,000000,350.53,355.12,350.53,354.14,830866,0
+CHTR.US,D,20190409,000000,351.89,355.555,350.54,354.56,808862,0
+CHTR.US,D,20190410,000000,353.48,355.47,353.04,354.35,574010,0
+CHTR.US,D,20190411,000000,356.35,356.59,353.25,355.25,689235,0
+CHTR.US,D,20190412,000000,355.89,356.95,354,356.05,734101,0
+CHTR.US,D,20190415,000000,356.59,358.38,355.52,357.34,749641,0
+CHTR.US,D,20190416,000000,359.01,359.67,356.97,358.05,472374,0
+CHTR.US,D,20190417,000000,360,362.25,358.505,361.69,842088,0
+CHTR.US,D,20190418,000000,367.2,367.2,356.79,359.37,640780,0
+CHTR.US,D,20190422,000000,358.54,359.91,356.46,358.05,610328,0
+CHTR.US,D,20190423,000000,356.5,361.32,355.325,358.63,762408,0
+CHTR.US,D,20190424,000000,358.04,361.99,355.28,360.5,817144,0
+CHTR.US,D,20190425,000000,357.91,368.78,357.317,366.67,1190926,0
+CHTR.US,D,20190426,000000,368.19,370.33,364.69,370.15,782399,0
+CHTR.US,D,20190429,000000,370,371.63,368.582,370.97,924572,0
+CHTR.US,D,20190430,000000,371.44,375,368.37,371.19,1322633,0
+CHTR.US,D,20190501,000000,373.13,378.355,370.72,371.04,1079069,0
+CHTR.US,D,20190502,000000,370.97,371.63,365.9,370.41,678162,0
+CHTR.US,D,20190503,000000,372.12,377.93,369.61,377.68,917135,0
+CHTR.US,D,20190506,000000,372.67,376.97,372.58,376.28,1059851,0
+CHTR.US,D,20190507,000000,372.31,375.31,368.2,374.74,896748,0
+CHTR.US,D,20190508,000000,374.64,375.51,370.14,372.32,787729,0
+CHTR.US,D,20190509,000000,369.46,375.32,368.33,374.33,733580,0
+CHTR.US,D,20190510,000000,372.37,378.3,369.8,377.89,593960,0
+CHTR.US,D,20190513,000000,372.31,375.54,367.35,368.89,1094709,0
+CHTR.US,D,20190514,000000,369.38,376.655,368.78,373.15,846524,0
+CHTR.US,D,20190515,000000,370.38,378.34,368.92,377.19,935231,0
+CHTR.US,D,20190516,000000,378.19,384,376.304,382.19,981857,0
+CHTR.US,D,20190517,000000,381.83,387.41,381.83,386.41,882511,0
+CHTR.US,D,20190520,000000,378.43,380,375.26,377.29,1140017,0
+CHTR.US,D,20190521,000000,379.39,381.98,376.459,379.21,889386,0
+CHTR.US,D,20190522,000000,378.21,380.51,376.815,378.08,665366,0
+CHTR.US,D,20190523,000000,375.43,377.46,374,375.51,866976,0
+CHTR.US,D,20190524,000000,376.74,379.14,374.89,375,597169,0
+CHTR.US,D,20190528,000000,377.2,379.92,375.08,377,1748803,0
+CHTR.US,D,20190529,000000,375.98,376.61,372.23,375.37,1326619,0
+CHTR.US,D,20190530,000000,377.69,379.93,375.735,379.22,995734,0
+CHTR.US,D,20190531,000000,376.16,380,373.04,376.8,1552044,0
+CHTR.US,D,20190603,000000,376.34,379.55,375.24,377.65,1315424,0
+CHTR.US,D,20190604,000000,380.94,392.14,378.51,387.67,1748141,0
+CHTR.US,D,20190605,000000,389.06,389.285,382.41,384.96,1573145,0
+CHTR.US,D,20190606,000000,384.62,388.53,384.01,387.31,479943,0
+CHTR.US,D,20190607,000000,389,395.3,387.58,394.04,1310786,0
+CHTR.US,D,20190610,000000,395.89,396.89,392.99,395.41,890623,0
+CHTR.US,D,20190611,000000,397.68,397.68,388.63,391.64,918541,0
+CHTR.US,D,20190612,000000,391.43,394.5,389.94,391.16,1188003,0
+CHTR.US,D,20190613,000000,392.91,392.91,387.9,389.72,657407,0
+CHTR.US,D,20190614,000000,390.32,393.205,386.66,392.08,730465,0
+CHTR.US,D,20190617,000000,393.74,397.18,391.295,394.07,623084,0
+CHTR.US,D,20190618,000000,397.52,400,394.67,395.21,1011767,0
+CHTR.US,D,20190619,000000,395.63,398.17,394.36,397.75,572571,0
+CHTR.US,D,20190620,000000,400.48,401.38,395.88,398.77,792065,0
+CHTR.US,D,20190621,000000,400,400,390.67,394.69,1402229,0
+CHTR.US,D,20190624,000000,396.01,396.01,391.01,392.44,801740,0
+CHTR.US,D,20190625,000000,391.18,392.47,385.75,390.91,1121780,0
+CHTR.US,D,20190626,000000,391.49,392.51,385.235,388.24,949717,0
+CHTR.US,D,20190627,000000,389.75,393.63,387.17,391.41,552884,0
+CHTR.US,D,20190628,000000,391.46,397.995,390.38,395.18,1454550,0
+CHTR.US,D,20190701,000000,400,400,396.02,397.74,743935,0
+CHTR.US,D,20190702,000000,398.84,399.81,395.3,398.69,673124,0
+CHTR.US,D,20190703,000000,399.58,401.97,397.68,400,406394,0
+CHTR.US,D,20190705,000000,397.37,402.62,397.37,401.68,648120,0
+CHTR.US,D,20190708,000000,399.87,402.47,398.1,399.395,472005,0
+CHTR.US,D,20190709,000000,397.92,402.67,396.69,401.22,472598,0
+CHTR.US,D,20190710,000000,404.34,408.26,402.7,407.21,1335836,0
+CHTR.US,D,20190711,000000,408.15,411.7,406.99,410.25,1193556,0
+CHTR.US,D,20190712,000000,411.5,415.14,409.02,414.31,1229844,0
+CHTR.US,D,20190715,000000,415.73,415.73,411.675,414.63,1142795,0
+CHTR.US,D,20190716,000000,414.79,417.03,412.78,414.84,637915,0
+CHTR.US,D,20190717,000000,416.59,416.95,412.55,414.56,460019,0
+CHTR.US,D,20190718,000000,410.12,416.05,409.14,415.62,696756,0
+CHTR.US,D,20190719,000000,417.13,417.13,409.38,409.79,820493,0
+CHTR.US,D,20190722,000000,411,411.72,405.762,407.86,666408,0
+CHTR.US,D,20190723,000000,408.97,409.6,403.93,407.53,763985,0
+CHTR.US,D,20190724,000000,407.45,410.983,404.82,409.67,634558,0
+CHTR.US,D,20190725,000000,407.22,410.32,404.58,405.5,1233503,0
+CHTR.US,D,20190726,000000,380,399.13,375.055,398.79,1608420,0
+CHTR.US,D,20190729,000000,398.78,402.89,390.78,393.65,738030,0
+CHTR.US,D,20190730,000000,391.67,398.615,391.22,394.56,916374,0
+CHTR.US,D,20190731,000000,390.98,390.99,382,385.38,2197085,0
+CHTR.US,D,20190801,000000,385.94,392.85,383.98,384.38,1389575,0
+CHTR.US,D,20190802,000000,383.12,385.75,379.75,384.66,1382421,0
+CHTR.US,D,20190805,000000,380.07,382.8,376.145,379.74,1796322,0
+CHTR.US,D,20190806,000000,379.77,384.79,377.48,381.99,1168558,0
+CHTR.US,D,20190807,000000,376.4,377.39,371.3,375.03,2552396,0
+CHTR.US,D,20190808,000000,380.03,382.37,370.78,380.03,2052211,0
+CHTR.US,D,20190809,000000,380.51,382.07,376.6,379.57,1207329,0
+CHTR.US,D,20190812,000000,378.8,379.79,372.9,376.28,1312569,0
+CHTR.US,D,20190813,000000,376.23,384.08,374.08,379.37,1778702,0
+CHTR.US,D,20190814,000000,375.86,377.88,372.58,375.18,1442210,0
+CHTR.US,D,20190815,000000,377.32,381.9,375.44,380.94,1323666,0
+CHTR.US,D,20190816,000000,385.33,386.39,381.94,384.51,1331697,0
+CHTR.US,D,20190819,000000,388.18,391.555,387.05,388.42,1219946,0
+CHTR.US,D,20190820,000000,386.95,394.2,386.774,391.55,1098277,0
+CHTR.US,D,20190821,000000,393.3,393.94,389.52,392.13,899835,0
+CHTR.US,D,20190822,000000,392.68,393.13,387.43,391.25,891907,0
+CHTR.US,D,20190823,000000,388.84,395.37,384.43,385.51,1333593,0
+CHTR.US,D,20190826,000000,387.85,399.07,387.13,396.78,1460528,0
+CHTR.US,D,20190827,000000,397.43,401.4,395.04,398.49,1013954,0
+CHTR.US,D,20190828,000000,398.65,403.5,395.67,400.5,806428,0
+CHTR.US,D,20190829,000000,404.62,410.09,403.07,407.24,892040,0
+CHTR.US,D,20190830,000000,409.12,412.5,407.425,409.59,1140383,0
+CHTR.US,D,20190903,000000,408.08,413.16,407.255,411.81,977818,0
+CHTR.US,D,20190904,000000,415.38,420.26,415.22,419.47,1492853,0
+CHTR.US,D,20190905,000000,424.75,428.95,420.31,422.05,1113371,0
+CHTR.US,D,20190906,000000,423.12,427.9,421.02,425.72,973778,0
+CHTR.US,D,20190909,000000,426.07,427.11,417.66,419.78,1192854,0
+CHTR.US,D,20190910,000000,418.97,423.915,415.97,421.34,1367686,0
+CHTR.US,D,20190911,000000,420.18,425.79,420.18,425,751397,0
+CHTR.US,D,20190912,000000,427.67,431.43,423.55,425,1233897,0
+CHTR.US,D,20190913,000000,425.06,426.65,421.91,425.52,890776,0
+CHTR.US,D,20190916,000000,425.19,427,419.15,423.25,908934,0
+CHTR.US,D,20190917,000000,423.31,425.36,419.05,425.15,760665,0
+CHTR.US,D,20190918,000000,424.24,425.71,419.07,425.42,837434,0
+CHTR.US,D,20190919,000000,426.78,429.875,425.1,427.42,833703,0
+CHTR.US,D,20190920,000000,426.01,427.29,419.65,420.35,3016047,0
+CHTR.US,D,20190923,000000,421.69,423.51,420.14,421.51,1148883,0
+CHTR.US,D,20190924,000000,422.54,424.59,416.69,417.53,1313158,0
+CHTR.US,D,20190925,000000,417.2,418.57,414.51,416.66,1840869,0
+CHTR.US,D,20190926,000000,418.45,418.753,406.16,411,2123950,0
+CHTR.US,D,20190927,000000,411.83,411.83,401.835,406.21,1266386,0
+CHTR.US,D,20190930,000000,408.21,413.765,406.89,412.12,929366,0
+CHTR.US,D,20191001,000000,412.53,415.48,405.02,405.6,1136939,0
+CHTR.US,D,20191002,000000,409.91,412.92,405.8,410.75,1199862,0
+CHTR.US,D,20191003,000000,409.01,416.96,406.7,416.67,810061,0
+CHTR.US,D,20191004,000000,422.17,429.403,420.9,427.72,1076651,0
+CHTR.US,D,20191007,000000,425.53,432.16,425.29,430.04,996365,0
+CHTR.US,D,20191008,000000,426.91,430.94,423.05,428.07,1248039,0
+CHTR.US,D,20191009,000000,431.23,431.51,427.475,429.28,626753,0
+CHTR.US,D,20191010,000000,428.97,430.3,424.88,426.93,704009,0
+CHTR.US,D,20191011,000000,430.22,430.72,422.88,423.16,1235519,0
+CHTR.US,D,20191014,000000,423.89,424.69,421.92,422.96,690356,0
+CHTR.US,D,20191015,000000,423.6,435.45,422.79,432.92,1304401,0
+CHTR.US,D,20191016,000000,432.85,440.27,430.26,438.1,907717,0
+CHTR.US,D,20191017,000000,439.55,445,437.32,441.93,724854,0
+CHTR.US,D,20191018,000000,443.79,444.41,439.6,440.05,821667,0
+CHTR.US,D,20191021,000000,442.22,444.99,437.26,438.16,750992,0
+CHTR.US,D,20191022,000000,437.04,441.005,435.87,437.23,1088374,0
+CHTR.US,D,20191023,000000,436.25,439.39,434.12,435.56,914133,0
+CHTR.US,D,20191024,000000,435.11,439.05,432.64,435.07,1037797,0
+CHTR.US,D,20191025,000000,460.87,469.57,442.25,462.19,2254065,0
+CHTR.US,D,20191028,000000,466,470.31,465.23,467.09,1072940,0
+CHTR.US,D,20191029,000000,464.01,468.99,463.19,464.07,1054058,0
+CHTR.US,D,20191030,000000,464.1,469.31,462.31,468.78,1597279,0
+CHTR.US,D,20191031,000000,468.26,469.449,462.35,467.86,1431980,0
+CHTR.US,D,20191101,000000,469.97,478.07,469.045,476.48,1144314,0
+CHTR.US,D,20191104,000000,477.7,479.18,471.37,473.5,1039567,0
+CHTR.US,D,20191105,000000,474.43,474.43,467.51,473.25,1043550,0
+CHTR.US,D,20191106,000000,472.72,472.72,462.99,469.03,1228420,0
+CHTR.US,D,20191107,000000,468.62,471.065,463.955,468.44,1067596,0
+CHTR.US,D,20191108,000000,467.26,474.299,465.41,469.75,770152,0
+CHTR.US,D,20191111,000000,468.4,474.6,467.02,473.5,777647,0
+CHTR.US,D,20191112,000000,473.41,475.64,472.215,474.07,693041,0
+CHTR.US,D,20191113,000000,474.33,482.62,472.44,480.16,1292386,0
+CHTR.US,D,20191114,000000,479.27,480.29,476.505,479.97,861001,0
+CHTR.US,D,20191115,000000,482.44,485.99,473.21,475.6,842280,0
+CHTR.US,D,20191118,000000,475.17,477.45,471.44,474.07,1150905,0
+CHTR.US,D,20191119,000000,475.91,480.52,471.275,478.97,794772,0
+CHTR.US,D,20191120,000000,475.93,483.55,474.855,479.08,1148169,0
+CHTR.US,D,20191121,000000,479.95,479.95,474.22,474.65,674169,0
+CHTR.US,D,20191122,000000,474.51,477.115,467.46,468.5,987724,0
+CHTR.US,D,20191125,000000,471.38,472.91,464.68,466.06,1013545,0
+CHTR.US,D,20191126,000000,467.3,469.47,463.94,467.31,1555554,0
+CHTR.US,D,20191127,000000,467.24,475.87,466.33,473.77,703734,0
+CHTR.US,D,20191129,000000,473.44,473.565,468.87,470.01,554943,0
+CHTR.US,D,20191202,000000,469.32,473.2,467.42,470.33,898170,0
+CHTR.US,D,20191203,000000,469.82,470.51,465.39,469.86,815543,0
+CHTR.US,D,20191204,000000,466.64,469.275,460.96,462.05,1040967,0
+CHTR.US,D,20191205,000000,462.15,468.27,461.91,467.27,1098247,0
+CHTR.US,D,20191206,000000,470.58,473.22,467.1,467.85,848398,0
+CHTR.US,D,20191209,000000,469.51,475.5,467.2,468.66,848361,0
+CHTR.US,D,20191210,000000,467.1,469.7,460.47,461.71,979898,0
+CHTR.US,D,20191211,000000,462.52,467.32,461.425,465.87,884487,0
+CHTR.US,D,20191212,000000,466.7,472.93,464.88,469.6,1013613,0
+CHTR.US,D,20191213,000000,467.28,478.07,465.85,475.27,1258641,0
+CHTR.US,D,20191216,000000,477.87,478.833,468.06,470.23,1340975,0
+CHTR.US,D,20191217,000000,471.03,476.26,469.23,471.13,1494338,0
+CHTR.US,D,20191218,000000,472.64,476.18,466.14,466.52,1081158,0
+CHTR.US,D,20191219,000000,466.52,475.89,466.2,475.67,1063225,0
+CHTR.US,D,20191220,000000,479.96,480.845,473.49,476.22,2831202,0
+CHTR.US,D,20191223,000000,476.72,483.078,475.458,480.72,1225574,0
+CHTR.US,D,20191224,000000,482.22,482.935,480.255,480.86,463705,0
+CHTR.US,D,20191226,000000,480.95,487.175,480.95,485.73,752858,0
+CHTR.US,D,20191227,000000,487.52,487.52,481.89,483.69,507486,0
+CHTR.US,D,20191230,000000,483.74,484.93,478.39,483.08,702457,0
+CHTR.US,D,20191231,000000,482.3,487.08,481.97,485.08,757121,0
+CHTR.US,D,20200102,000000,487.41,491.41,480.49,490.43,1326760,0
+CHTR.US,D,20200103,000000,485.53,496.59,485.53,494.47,974103,0
+CHTR.US,D,20200106,000000,492.66,498.15,490.93,497.45,829991,0
+CHTR.US,D,20200107,000000,497.13,500.65,495.55,499.16,1050754,0
+CHTR.US,D,20200108,000000,499,509.99,498.55,500.77,1063175,0
+CHTR.US,D,20200109,000000,501.5,508.86,501.5,507.28,924337,0
+CHTR.US,D,20200110,000000,507.79,509.03,503.522,505.03,912689,0
+CHTR.US,D,20200113,000000,506.04,512.65,504.889,510.15,933739,0
+CHTR.US,D,20200114,000000,508.47,512.7,506.24,509.62,1656084,0
+CHTR.US,D,20200115,000000,510.15,517.07,507.045,515.4,611188,0
+CHTR.US,D,20200116,000000,507,513.71,506.155,508.78,1104082,0
+CHTR.US,D,20200117,000000,512.03,512.03,501.33,502.73,2252919,0
+CHTR.US,D,20200121,000000,501.28,506.73,498.94,503.59,1040969,0
+CHTR.US,D,20200122,000000,505.54,512.79,504.605,510.76,1878568,0
+CHTR.US,D,20200123,000000,509.63,516.7,505.45,513.14,1182492,0
+CHTR.US,D,20200124,000000,512.63,514.26,503.9,504.67,1182975,0
+CHTR.US,D,20200127,000000,499.14,507.36,497.42,504.08,1930873,0
+CHTR.US,D,20200128,000000,501.73,507.45,498.81,499.34,1326831,0
+CHTR.US,D,20200129,000000,498.32,499.065,487.82,490.74,1208780,0
+CHTR.US,D,20200130,000000,486.88,494.33,484.96,492.98,1067597,0
+CHTR.US,D,20200131,000000,504.76,521.69,495,517.46,2053913,0
+CHTR.US,D,20200203,000000,522.84,537.535,522.691,532.05,1666690,0
+CHTR.US,D,20200204,000000,528.85,532.65,519.85,531.75,1596213,0
+CHTR.US,D,20200205,000000,522,530.53,521.03,522.18,1819300,0
+CHTR.US,D,20200206,000000,524.86,529.46,522.916,526.56,830690,0
+CHTR.US,D,20200207,000000,526.11,526.55,521.34,525.21,753645,0
+CHTR.US,D,20200210,000000,525.75,531.75,524.42,530.34,1253222,0
+CHTR.US,D,20200211,000000,531,532.3,524.01,530.94,1098148,0
+CHTR.US,D,20200212,000000,531.49,535.425,528.63,534,891307,0
+CHTR.US,D,20200213,000000,534.12,536.25,532.555,534.73,709402,0
+CHTR.US,D,20200214,000000,532.49,536.25,532.2,534.89,658168,0
+CHTR.US,D,20200218,000000,535.64,538.7,533.38,537.6,739542,0
+CHTR.US,D,20200219,000000,539.73,546.54,536.94,542.46,1041453,0
+CHTR.US,D,20200220,000000,542.01,544.09,532.09,539.22,1049378,0
+CHTR.US,D,20200221,000000,537.34,538.43,529.24,535.34,1243538,0
+CHTR.US,D,20200224,000000,529.8,534,525.59,528.7,1410588,0
+CHTR.US,D,20200225,000000,530.84,534.83,517.007,517.99,1697986,0
+CHTR.US,D,20200226,000000,524.78,527.5,516.685,518.09,1617799,0
+CHTR.US,D,20200227,000000,513.21,520.49,507.51,508.55,2609140,0
+CHTR.US,D,20200228,000000,500.7,509.88,485.46,493.17,3590039,0
+CHTR.US,D,20200302,000000,494.47,500.7,490.34,497.13,2951747,0
+CHTR.US,D,20200303,000000,489.18,505.5,489.18,495.03,2885077,0
+CHTR.US,D,20200304,000000,502.38,524.65,498.81,522.84,2013977,0
+CHTR.US,D,20200305,000000,514.34,522.76,501.23,505.14,4485261,0
+CHTR.US,D,20200306,000000,486.84,498.62,480.65,496.72,2145304,0
+CHTR.US,D,20200309,000000,466.58,478.62,460.74,463.21,2566140,0
+CHTR.US,D,20200310,000000,467.8,477.87,460.36,476.76,2660607,0
+CHTR.US,D,20200311,000000,466.82,477,443.915,450.65,3023634,0
+CHTR.US,D,20200312,000000,434,446.74,421.86,427.54,3459204,0
+CHTR.US,D,20200313,000000,446.48,454.52,413.66,454.19,3147668,0
+CHTR.US,D,20200316,000000,414.98,418.38,388.13,389.11,3274446,0
+CHTR.US,D,20200317,000000,397.47,406.63,388.23,393.02,3735998,0
+CHTR.US,D,20200318,000000,374.78,390.75,345.67,381.52,4954762,0
+CHTR.US,D,20200319,000000,379.57,414.4,372.94,393.06,2466838,0
+CHTR.US,D,20200320,000000,394.81,404.555,370,371.7,3322437,0
+CHTR.US,D,20200323,000000,371,399.99,364.6747,381.78,2462506,0
+CHTR.US,D,20200324,000000,396.52,421.21,396.52,419.4,2817736,0
+CHTR.US,D,20200325,000000,416.01,441,408.54,420.77,2222772,0
+CHTR.US,D,20200326,000000,424.47,460.54,422.05,454.17,2182740,0
+CHTR.US,D,20200327,000000,439.01,456.395,434.9,439.7,1909941,0
+CHTR.US,D,20200330,000000,440.74,454.51,440.74,450.78,2043884,0
+CHTR.US,D,20200331,000000,443.77,449.17,432.06,436.31,2072787,0
+CHTR.US,D,20200401,000000,418.3,434.83,413.39,424.03,1360944,0
+CHTR.US,D,20200402,000000,420.26,436.88,418.01,435.66,1377233,0
+CHTR.US,D,20200403,000000,433.24,440.615,425.99,433.8,1027873,0
+CHTR.US,D,20200406,000000,451.97,464.5,442.75,459.55,1627491,0
+CHTR.US,D,20200407,000000,472.83,475.15,449.83,451.75,1632653,0
+CHTR.US,D,20200408,000000,461.62,466.14,450.97,463.93,1070823,0
+CHTR.US,D,20200409,000000,465.65,476.145,456.19,466.64,1634269,0
+CHTR.US,D,20200413,000000,468.97,473.2,462.16,469.7,988173,0
+CHTR.US,D,20200414,000000,473.48,495.92,473.13,489.57,1366619,0
+CHTR.US,D,20200415,000000,477.71,497.98,474.54,496.32,1041240,0
+CHTR.US,D,20200416,000000,499.94,507.77,493.495,496.35,1158444,0
+CHTR.US,D,20200417,000000,504.35,509.12,486.07,499.42,1487893,0
+CHTR.US,D,20200420,000000,495.99,506.255,490.45,498.67,947663,0
+CHTR.US,D,20200421,000000,493.38,497.59,486.77,490.78,1178377,0
+CHTR.US,D,20200422,000000,500.39,501.35,490.24,496.08,878328,0
+CHTR.US,D,20200423,000000,498.5,508.06,495.61,499.12,713804,0
+CHTR.US,D,20200424,000000,501.53,508.86,494.11,508.55,767827,0
+CHTR.US,D,20200427,000000,511.81,515.63,505.78,508.44,933019,0
+CHTR.US,D,20200428,000000,514.73,514.73,494.33,497.16,963942,0
+CHTR.US,D,20200429,000000,501.91,505.57,492.42,494.67,1117049,0
+CHTR.US,D,20200430,000000,492.67,511.33,490.35,495.23,2353646,0
+CHTR.US,D,20200501,000000,511,517.905,495.51,509.64,1671355,0
+CHTR.US,D,20200504,000000,514.12,521.8,508.87,515.73,1153482,0
+CHTR.US,D,20200505,000000,517.01,518.42,508.88,513.44,939560,0
+CHTR.US,D,20200506,000000,516.56,517.87,496.62,503.96,806930,0
+CHTR.US,D,20200507,000000,511.81,520,507.61,514.25,862882,0
+CHTR.US,D,20200508,000000,521.46,521.46,513.13,515.28,607700,0
+CHTR.US,D,20200511,000000,510.66,515.65,507.2,510.74,835898,0
+CHTR.US,D,20200512,000000,507.31,514.59,501.37,501.93,776169,0
+CHTR.US,D,20200513,000000,501.93,503,487.67,498.3,1078889,0
+CHTR.US,D,20200514,000000,499.09,502.06,489.27,497.44,831238,0
+CHTR.US,D,20200515,000000,491.36,503.47,485.01,503.39,905287,0
+CHTR.US,D,20200518,000000,511.15,524.655,505.795,517.79,1194911,0
+CHTR.US,D,20200519,000000,512.93,523.29,512.4,520.44,1082920,0
+CHTR.US,D,20200520,000000,519.35,525.77,510.9,512.8,1089532,0
+CHTR.US,D,20200521,000000,511.25,519.64,510,516.96,788195,0
+CHTR.US,D,20200522,000000,513.71,519.1,509.24,512.9,714439,0
+CHTR.US,D,20200526,000000,515,517.69,508.195,509.85,977621,0
+CHTR.US,D,20200527,000000,512.76,528.06,511.01,525.11,1479462,0
+CHTR.US,D,20200528,000000,528.54,539.88,528.54,534.67,1577427,0
+CHTR.US,D,20200529,000000,535.5,545.63,531.08,544,1606456,0
+CHTR.US,D,20200601,000000,545.04,548.04,540.02,541.3,849173,0
+CHTR.US,D,20200602,000000,541.69,549,540.825,545.22,960592,0
+CHTR.US,D,20200603,000000,545.47,548.81,542.26,547.3,674578,0
+CHTR.US,D,20200604,000000,544.47,548.91,534.66,540.03,1109611,0
+CHTR.US,D,20200605,000000,538.65,546.07,528.02,530.72,1395046,0
+CHTR.US,D,20200608,000000,524,540.4,522.08,540.36,1225252,0
+CHTR.US,D,20200609,000000,541.09,542.355,529.43,531.57,892860,0
+CHTR.US,D,20200610,000000,536.35,536.35,528.5,533.81,951775,0
+CHTR.US,D,20200611,000000,532.71,535.67,517.15,517.17,1485432,0
+CHTR.US,D,20200612,000000,524.35,530.715,515.29,522.57,1043555,0
+CHTR.US,D,20200615,000000,514.05,526.75,511.5461,526.02,910361,0
+CHTR.US,D,20200616,000000,528,538.02,525.89,532.45,976791,0
+CHTR.US,D,20200617,000000,535.37,539.11,532.82,534.23,953343,0
+CHTR.US,D,20200618,000000,531.94,538.97,530.4245,535.11,886112,0
+CHTR.US,D,20200619,000000,540,540.9,524.47,536.67,2642838,0
+CHTR.US,D,20200622,000000,532.45,534.01,523.395,527.67,886752,0
+CHTR.US,D,20200623,000000,532.06,532.06,516.1,521.04,1199473,0
+CHTR.US,D,20200624,000000,512.12,517.84,505.57,507.99,1380456,0
+CHTR.US,D,20200625,000000,507.46,512.55,500.155,510.02,792864,0
+CHTR.US,D,20200626,000000,510.5,510.5,500.5,502.27,1615516,0
+CHTR.US,D,20200629,000000,509.73,513.56,499.5101,509.22,1009869,0
+CHTR.US,D,20200630,000000,509.63,511.96,498.075,510.04,1256428,0
+CHTR.US,D,20200701,000000,510.04,525.78,505.45,521.91,1112602,0
+CHTR.US,D,20200702,000000,522.1,528.87,517.02,517.69,785779,0
+CHTR.US,D,20200706,000000,525.56,527.165,520.4815,526.29,814930,0
+CHTR.US,D,20200707,000000,522.74,532.34,521.98,528.02,852839,0
+CHTR.US,D,20200708,000000,527.98,530.17,523,528.31,773580,0
+CHTR.US,D,20200709,000000,529.59,532.25,520.67,530.19,792856,0
+CHTR.US,D,20200710,000000,530.39,540.44,527.495,537.92,789912,0
+CHTR.US,D,20200713,000000,536.63,544.45,532.86,533.78,958377,0
+CHTR.US,D,20200714,000000,530.43,543.98,525.87,542.95,705989,0
+CHTR.US,D,20200715,000000,543.75,552.54,542.53,552.01,936534,0
+CHTR.US,D,20200716,000000,552.82,558.1,547.78,558.03,1061193,0
+CHTR.US,D,20200717,000000,562.45,569.87,560.01,564.66,1420681,0
+CHTR.US,D,20200720,000000,564.66,571.6,562.58,565.51,728034,0
+CHTR.US,D,20200721,000000,567.96,570.91,563.395,564.68,719603,0
+CHTR.US,D,20200722,000000,566.96,568.2,561.299,565.12,540471,0
+CHTR.US,D,20200723,000000,567.37,569.145,556.19,560.42,540717,0
+CHTR.US,D,20200724,000000,558.62,562.97,554.36,561.72,587742,0
+CHTR.US,D,20200727,000000,562.54,563.095,555.27,559.91,733871,0
+CHTR.US,D,20200728,000000,558.8,566.455,557.02,561.41,522560,0
+CHTR.US,D,20200729,000000,564.21,569.68,560.6,566.42,644347,0
+CHTR.US,D,20200730,000000,559.53,568.51,558.175,563.44,771535,0
+CHTR.US,D,20200731,000000,594.31,594.31,554.26,580,1639474,0
+CHTR.US,D,20200803,000000,585.01,593.9,581.14,589.7,1013506,0
+CHTR.US,D,20200804,000000,580,601.76,579,600.01,951959,0
+CHTR.US,D,20200805,000000,598.75,603.6,597.225,598.26,682006,0
+CHTR.US,D,20200806,000000,595.35,604.12,594.685,602.14,716138,0
+CHTR.US,D,20200807,000000,603.39,611.47,598.25,601.87,810938,0
+CHTR.US,D,20200810,000000,598.65,606,598.1,602.34,789454,0
+CHTR.US,D,20200811,000000,604.42,604.42,588.97,590.48,862871,0
+CHTR.US,D,20200812,000000,590.99,607,590.99,598.74,1033922,0
+CHTR.US,D,20200813,000000,595.46,609.31,595.46,604.22,854040,0
+CHTR.US,D,20200814,000000,604.55,610.95,602.88,604.99,664652,0
+CHTR.US,D,20200817,000000,608.85,610.2,601.1,604.97,650239,0
+CHTR.US,D,20200818,000000,608.23,612.935,606.51,610.69,700355,0
+CHTR.US,D,20200819,000000,612.46,616.07,607.8,611.66,961614,0
+CHTR.US,D,20200820,000000,607.94,614.37,607.94,612.54,630484,0
+CHTR.US,D,20200821,000000,610.98,614.8,606.61,613.96,677908,0
+CHTR.US,D,20200824,000000,613.39,618.03,611.14,612.53,1087117,0
+CHTR.US,D,20200825,000000,619.51,620.19,604.41,609.75,1112034,0
+CHTR.US,D,20200826,000000,606.82,618.49,605.28,614.56,907152,0
+CHTR.US,D,20200827,000000,619.05,621.04,612.585,614.29,881397,0
+CHTR.US,D,20200828,000000,613.01,616.57,609.35,615.64,632507,0
+CHTR.US,D,20200831,000000,614.84,620.2333,613.63,615.61,811741,0
+CHTR.US,D,20200901,000000,614.04,620.2,611,617.24,874175,0
+CHTR.US,D,20200902,000000,616.96,626.62,614.05,622.45,741572,0
+CHTR.US,D,20200903,000000,624.04,629.52,603.03,608.1,1016355,0
+CHTR.US,D,20200904,000000,610.06,611.39,592.09,604.02,1082010,0
+CHTR.US,D,20200908,000000,595.73,604.34,591.6,596.5,1209247,0
+CHTR.US,D,20200909,000000,598.64,617.8,598.4,613.28,905855,0
+CHTR.US,D,20200910,000000,611.38,622.23,603.31,604.06,1061108,0
+CHTR.US,D,20200911,000000,606.59,608.565,597.8,601.52,860455,0
+CHTR.US,D,20200914,000000,608.03,613.59,603.665,609.7,754985,0
+CHTR.US,D,20200915,000000,610.72,627.435,610.22,622.55,830391,0
+CHTR.US,D,20200916,000000,626.75,635.855,626.21,630.07,1179311,0
+CHTR.US,D,20200917,000000,618.23,624.175,609.665,620.31,1341250,0
+CHTR.US,D,20200918,000000,622.08,628.3,611.79,625.25,1969005,0
+CHTR.US,D,20200921,000000,621.97,625.92,606.91,614.34,1313952,0
+CHTR.US,D,20200922,000000,612.45,634.34,612.45,633.05,1216662,0
+CHTR.US,D,20200923,000000,632.97,633.99,615.1,616.35,1017419,0
+CHTR.US,D,20200924,000000,614.46,621.28,609.54,611.45,931374,0
+CHTR.US,D,20200925,000000,609.89,617.4,606.11,614.23,1072822,0
+CHTR.US,D,20200928,000000,625.16,633.64,619.64,628.23,1035287,0
+CHTR.US,D,20200929,000000,626.85,635.8262,625.02,626.5,817367,0
+CHTR.US,D,20200930,000000,629.81,632.06,620.68,624.34,1148721,0
+CHTR.US,D,20201001,000000,627.31,640,627.31,635.11,1386790,0
+CHTR.US,D,20201002,000000,626.54,633.17,617.285,620.23,1046520,0
+CHTR.US,D,20201005,000000,623.35,639.27,621.63,633.98,807857,0
+CHTR.US,D,20201006,000000,632.36,638.06,619.1,620.89,1104605,0
+CHTR.US,D,20201007,000000,623.23,629.73,622.99,623.73,802651,0
+CHTR.US,D,20201008,000000,626.81,633.689,622.235,629.08,583760,0
+CHTR.US,D,20201009,000000,631.88,639.34,631.64,635.64,625936,0
+CHTR.US,D,20201012,000000,643.57,663.7,639.24,651.72,1307412,0
+CHTR.US,D,20201013,000000,653.61,656.89,646.49,649.95,963957,0
+CHTR.US,D,20201014,000000,651.67,653.635,638.01,638.62,840748,0
+CHTR.US,D,20201015,000000,631.87,640.3,630.5,636.89,825854,0
+CHTR.US,D,20201016,000000,638.87,646.985,633.52,633.92,772844,0
+CHTR.US,D,20201019,000000,635.67,640,616.6955,617.66,1080619,0
+CHTR.US,D,20201020,000000,622.74,622.74,606.6218,608.26,1066145,0
+CHTR.US,D,20201021,000000,604.31,612.33,601.505,605.33,727176,0
+CHTR.US,D,20201022,000000,605.03,605.03,596.435,599.91,1001833,0
+CHTR.US,D,20201023,000000,603.07,603.07,588.41,593.28,842164,0
+CHTR.US,D,20201026,000000,588.79,595.83,581.42,582.13,1119575,0
+CHTR.US,D,20201027,000000,585,590.3,580.5,583.65,897341,0
+CHTR.US,D,20201028,000000,574.97,585.41,572.455,572.58,983061,0
+CHTR.US,D,20201029,000000,573.33,583.05,573.1,576,1420483,0
+CHTR.US,D,20201030,000000,580.55,610.66,580.55,603.82,2456342,0
+CHTR.US,D,20201102,000000,605.1,610.36,578.76,588.43,1268368,0
+CHTR.US,D,20201103,000000,596,602.59,591.73,591.99,1172910,0
+CHTR.US,D,20201104,000000,610.9,645.7,608.27,634.47,1940441,0
+CHTR.US,D,20201105,000000,643.05,650.43,638.11,647.36,1007738,0
+CHTR.US,D,20201106,000000,647.68,649.92,640.445,644.49,692993,0
+CHTR.US,D,20201109,000000,659.79,659.79,612.68,613.2,1632778,0
+CHTR.US,D,20201110,000000,603.45,631.64,603.45,626.88,1054661,0
+CHTR.US,D,20201111,000000,628.8,640.52,628.8,636.92,709293,0
+CHTR.US,D,20201112,000000,639.33,645.06,635.4,637.96,650047,0
+CHTR.US,D,20201113,000000,638.23,648.82,638.11,647.19,757477,0
+CHTR.US,D,20201116,000000,642.84,647.51,639.95,641.41,1066334,0
+CHTR.US,D,20201117,000000,637.32,643.57,632.53,641.51,621495,0
+CHTR.US,D,20201118,000000,645.14,651.17,635.52,642.44,1655389,0
+CHTR.US,D,20201119,000000,639.86,655.73,636.69,650.54,1288487,0
+CHTR.US,D,20201120,000000,651.31,663.07,647.5,655.41,1163745,0
+CHTR.US,D,20201123,000000,657.87,659.56,642.7,645.04,1518485,0
+CHTR.US,D,20201124,000000,641.7,654.79,633.66,650.44,1074566,0
+CHTR.US,D,20201125,000000,652.26,653.51,644.87,651.4,681067,0
+CHTR.US,D,20201127,000000,647.59,650.88,642.05,642.8,569393,0
+CHTR.US,D,20201130,000000,646.22,655.34,643.04,651.99,1178725,0
+CHTR.US,D,20201201,000000,656.7,666.59,652.805,662.25,1177077,0
+CHTR.US,D,20201202,000000,659.79,669.9,659.14,667.17,820628,0
+CHTR.US,D,20201203,000000,666.66,675.74,656.56,670.43,822192,0
+CHTR.US,D,20201204,000000,670.58,674.05,667.08,670.74,685901,0
+CHTR.US,D,20201207,000000,667.36,680.76,666.98,680.76,892097,0
+CHTR.US,D,20201208,000000,676.48,681.71,661.81,663.37,1020902,0
+CHTR.US,D,20201209,000000,660.45,665.96,643.53,644.08,1813051,0
+CHTR.US,D,20201210,000000,644.56,659.58,642.79,658.04,874772,0
+CHTR.US,D,20201211,000000,654.06,655.9799,648.015,651.76,988967,0
+CHTR.US,D,20201214,000000,654.77,656.24,649.11,649.67,1284618,0
+CHTR.US,D,20201215,000000,653.08,656.5,646.07,646.28,1034695,0
+CHTR.US,D,20201216,000000,646.28,649.64,634.47,642.43,1283866,0
+CHTR.US,D,20201217,000000,645.11,657.57,644.95,653.98,1904688,0
+CHTR.US,D,20201218,000000,656.94,658.35,646.52,652,2253862,0
+CHTR.US,D,20201221,000000,645.26,658.38,641.79,654.69,893309,0
+CHTR.US,D,20201222,000000,654.02,654.795,638.76,641.1,1269826,0
+CHTR.US,D,20201223,000000,642.87,652.58,640.03,647.44,1590762,0
+CHTR.US,D,20201224,000000,646.6,657.33,646.6,656.49,1127336,0
+CHTR.US,D,20201228,000000,661.38,661.38,649.44,651.9,774809,0
+CHTR.US,D,20201229,000000,654.3,666.37,651.25,664.98,1301047,0
+CHTR.US,D,20201230,000000,667.01,668,652.295,653.49,865401,0
+CHTR.US,D,20201231,000000,653.44,664.78,652.86,661.55,699526,0
+CHTR.US,D,20210104,000000,666.59,666.59,637,647.03,1185185,0
+CHTR.US,D,20210105,000000,646.13,649,632.95,636.59,842637,0
+CHTR.US,D,20210106,000000,612.16,634.81,612.16,624.51,1491407,0
+CHTR.US,D,20210107,000000,627.73,638.25,622,629.77,1259464,0
+CHTR.US,D,20210108,000000,624.39,634.79,624.39,634.38,1051118,0
+CHTR.US,D,20210111,000000,636.9,642.75,632.97,641.13,1082778,0
+CHTR.US,D,20210112,000000,636.12,639.77,618.49,621.49,1695562,0
+CHTR.US,D,20210113,000000,619.07,623.04,614.87,618.01,1090317,0
+CHTR.US,D,20210114,000000,616.48,630.41,610.885,623.09,1484544,0
+CHTR.US,D,20210115,000000,620.25,634.08,617.02,628.91,1150385,0
+CHTR.US,D,20210119,000000,628.11,633.95,623.37,633.27,1052015,0
+CHTR.US,D,20210120,000000,633.39,648.31,631.96,642.82,943401,0
+CHTR.US,D,20210121,000000,643.33,651.89,639.79,650.43,768682,0
+CHTR.US,D,20210122,000000,649.45,651.89,642.77,646.69,699145,0
+CHTR.US,D,20210125,000000,649.64,660.3,647.84,652.17,888412,0
+CHTR.US,D,20210126,000000,651.63,654.76,647.015,649.54,893516,0
+CHTR.US,D,20210127,000000,643.93,651.915,615.11,615.78,1919738,0
+CHTR.US,D,20210128,000000,638.1,671,635.075,654.65,1773934,0
+CHTR.US,D,20210129,000000,626.01,636.025,604.09,607.56,2393721,0
+CHTR.US,D,20210201,000000,611.01,614.13,593.095,599.02,1465636,0
+CHTR.US,D,20210202,000000,597.69,625.31,595.91,616.7,1531164,0
+CHTR.US,D,20210203,000000,616.65,617.03,603.315,609.26,929913,0
+CHTR.US,D,20210204,000000,604.98,621.29,604.98,619.79,840676,0
+CHTR.US,D,20210205,000000,621.03,628.3,615.12,617.65,799793,0
+CHTR.US,D,20210208,000000,616.63,619.69,610.87,615.53,957844,0
+CHTR.US,D,20210209,000000,616.34,626.63,613.805,619.51,836441,0
+CHTR.US,D,20210210,000000,623.36,623.36,608.11,611.63,1036500,0
+CHTR.US,D,20210211,000000,614.2,619.16,603.53,618.68,829195,0
+CHTR.US,D,20210212,000000,615.93,619.55,610.65,613.45,623875,0
+CHTR.US,D,20210216,000000,609.19,619.02,606.25,618.47,909589,0
+CHTR.US,D,20210217,000000,615.7,626.95,614.44,624.12,929698,0
+CHTR.US,D,20210218,000000,625.06,625.06,612.71,616.42,760946,0
+CHTR.US,D,20210219,000000,613.43,619.53,606.54,607.29,1193112,0
+CHTR.US,D,20210222,000000,602.3,609.88,595,596.5,1744449,0
+CHTR.US,D,20210223,000000,594.95,609.27,590.02,602.77,1852083,0
+CHTR.US,D,20210224,000000,590.44,614.73,590.44,608.51,1201078,0
+CHTR.US,D,20210225,000000,605.82,618.12,598.97,601.55,1358947,0
+CHTR.US,D,20210226,000000,602.49,627.38,601.5,613.42,1619427,0
+CHTR.US,D,20210301,000000,618.39,624.07,610.01,619.68,895343,0
+CHTR.US,D,20210302,000000,622.41,624.5,611.25,616.07,984825,0
+CHTR.US,D,20210303,000000,612.005,613.72,599.9,601.02,1785486,0
+CHTR.US,D,20210304,000000,599,618.66,598.01,607.64,1500590,0
+CHTR.US,D,20210305,000000,614,629.7,609.66,624.03,1513292,0
+CHTR.US,D,20210308,000000,621.74,630.2,611.57,612.38,1123944,0
+CHTR.US,D,20210309,000000,620.35,620.35,610.98,614.77,1022567,0
+CHTR.US,D,20210310,000000,625.44,639.2783,618.96,629.07,1472256,0
+CHTR.US,D,20210311,000000,626.33,630.67,613,624.23,1441456,0
+CHTR.US,D,20210312,000000,618.99,629.205,611.38,624.15,1410153,0
+CHTR.US,D,20210315,000000,624.42,625.8476,612.02,625,1149366,0
+CHTR.US,D,20210316,000000,629.62,643.51,625.62,639.65,1147762,0
+CHTR.US,D,20210317,000000,643.79,644.23,633.84,641.86,1202174,0
+CHTR.US,D,20210318,000000,628.2823,635.42,617.31,629.39,1550611,0
+CHTR.US,D,20210319,000000,632.81,636.86,626.84,629.74,2776767,0
+CHTR.US,D,20210322,000000,627.64,643.96,627.64,637.62,1159556,0
+CHTR.US,D,20210323,000000,639.81,656.65,636.88,645.45,1271511,0
+CHTR.US,D,20210324,000000,647.4486,657.84,642.81,651.56,1137316,0
+CHTR.US,D,20210325,000000,652.03,652.03,631.02,637.79,1024451,0
+CHTR.US,D,20210326,000000,636.73,639.0343,621.56,631.75,1275943,0
+CHTR.US,D,20210329,000000,630,639.59,622.06,636.68,889207,0
+CHTR.US,D,20210330,000000,636.17,640.84,628.35,632.69,650299,0
+CHTR.US,D,20210331,000000,632.9,632.91,614.69,617.02,1328502,0
+CHTR.US,D,20210401,000000,618,622.41,605.66,608.58,1648127,0
+CHTR.US,D,20210405,000000,607.48,611.17,600.16,605.5,1443153,0
+CHTR.US,D,20210406,000000,603.46,616.9908,600.53,613.39,874383,0
+CHTR.US,D,20210407,000000,614.51,616.33,607.84,611.63,644619,0
+CHTR.US,D,20210408,000000,616.65,617.85,612.32,615.16,834994,0
+CHTR.US,D,20210409,000000,606.38,615.97,600.68,614.24,1040030,0
+CHTR.US,D,20210412,000000,612.34,622.64,608.07,619.3,695569,0
+CHTR.US,D,20210413,000000,615.22,623.72,614.5,621.29,736895,0
+CHTR.US,D,20210414,000000,620.62,623.17,614.55,617.1,839264,0
+CHTR.US,D,20210415,000000,622.99,637.1,621.465,636,911437,0
+CHTR.US,D,20210416,000000,636.91,645.95,631.59,644.37,1043231,0
+CHTR.US,D,20210419,000000,644,653.42,642.98,644.42,898190,0
+CHTR.US,D,20210420,000000,637.66,657.35,637.66,652.46,1019371,0
+CHTR.US,D,20210421,000000,652.37,657.78,648.11,652.9,665974,0
+CHTR.US,D,20210422,000000,655.75,660.6,653.6,657.68,991099,0
+CHTR.US,D,20210423,000000,660.22,661,648.745,657.54,708397,0
+CHTR.US,D,20210426,000000,655.3112,659.06,650.175,652.57,631003,0
+CHTR.US,D,20210427,000000,652.91,658.19,650.47,653.52,491403,0
+CHTR.US,D,20210428,000000,651.93,658.815,650.63,652.72,567517,0
+CHTR.US,D,20210429,000000,658.21,675.44,656.32,669.97,1287752,0
+CHTR.US,D,20210430,000000,654.09,683.05,636.56,673.45,1377459,0
+CHTR.US,D,20210503,000000,679.1,684.7,673.94,677.31,796825,0
+CHTR.US,D,20210504,000000,672,681.98,670.68,672.86,831937,0
+CHTR.US,D,20210505,000000,674.89,680,671.93,673.75,712389,0
+CHTR.US,D,20210506,000000,677.58,682.86,672.82,675.79,559435,0
+CHTR.US,D,20210507,000000,681.57,696,679.685,693.44,718916,0
+CHTR.US,D,20210510,000000,696.42,704.095,692.69,694.72,1056019,0
+CHTR.US,D,20210511,000000,694.53,698.98,684.26,685.09,660635,0
+CHTR.US,D,20210512,000000,675.33,686.17,675.25,681.98,1345985,0
+CHTR.US,D,20210513,000000,686.06,694.97,683.05,685.3,839913,0
+CHTR.US,D,20210514,000000,691.18,712.41,685.13,710.4,1089945,0
+CHTR.US,D,20210517,000000,708.9,709.91,676.527,686.85,1097233,0
+CHTR.US,D,20210518,000000,679.46,690.45,670.59,686.11,1515841,0
+CHTR.US,D,20210519,000000,672.52,680.6266,669.55,679.65,793345,0
+CHTR.US,D,20210520,000000,678.57,698.4,677.325,694.71,789108,0
+CHTR.US,D,20210521,000000,691.595,699.11,688.165,692.52,761141,0
+CHTR.US,D,20210524,000000,700.29,707.44,692.125,703.13,888046,0
+CHTR.US,D,20210525,000000,702.115,706.22,694.72,695.51,837955,0
+CHTR.US,D,20210526,000000,697.97,701.5,688.32,693.5,895157,0
+CHTR.US,D,20210527,000000,693.89,697.1,688.775,692.45,1056921,0
+CHTR.US,D,20210528,000000,698.93,701.95,692.335,694.53,563705,0
+CHTR.US,D,20210601,000000,697.53,699.55,686.91,688.89,623750,0
+CHTR.US,D,20210602,000000,690.82,690.82,681,682.45,666463,0
+CHTR.US,D,20210603,000000,679.04,680.46,670.24,675.64,949843,0
+CHTR.US,D,20210604,000000,677.17,685.28,675.79,682.65,449750,0
+CHTR.US,D,20210607,000000,679.13,686.07,677.93,680.56,600654,0
+CHTR.US,D,20210608,000000,681.86,683.8,672.31,677.91,561506,0
+CHTR.US,D,20210609,000000,679.94,683.4573,675.0181,676.47,588610,0
+CHTR.US,D,20210610,000000,676.79,689.255,676.03,682.91,986849,0
+CHTR.US,D,20210611,000000,682.8,689.1,680.59,686.74,708350,0
+CHTR.US,D,20210614,000000,687.23,691.61,681.36,690.61,731590,0
+CHTR.US,D,20210615,000000,691.88,695.19,686.755,687.83,626645,0
+CHTR.US,D,20210616,000000,690.78,693.76,676.08,682.07,812151,0
+CHTR.US,D,20210617,000000,687.3,699.51,684.22,691.05,846903,0
+CHTR.US,D,20210618,000000,685.59,691.38,678,685.6,1969257,0
+CHTR.US,D,20210621,000000,688.9,696.2,683.62,694.81,1168563,0
+CHTR.US,D,20210622,000000,694.67,709.75,692.14,706.99,786214,0
+CHTR.US,D,20210623,000000,704.84,707.15,697.11,699.29,735009,0
+CHTR.US,D,20210624,000000,702.89,713.39,700.2,711.54,668333,0
+CHTR.US,D,20210625,000000,712.59,722.1,711.28,721.29,1152990,0
+CHTR.US,D,20210628,000000,723.26,726.66,716.71,721.36,1014666,0
+CHTR.US,D,20210629,000000,719.34,722.4,716.85,717.46,1135035,0
+CHTR.US,D,20210630,000000,717.47,723.46,715.75,721.45,897613,0
+CHTR.US,D,20210701,000000,721.52,727.97,720.47,721.8,834461,0
+CHTR.US,D,20210702,000000,725.56,733.62,723.71,731.92,509945,0
+CHTR.US,D,20210706,000000,729.91,735.91,721.76,729.54,614977,0
+CHTR.US,D,20210707,000000,733.04,743.51,729.91,742.37,588616,0
+CHTR.US,D,20210708,000000,736.21,749.31,736.21,743.5,739072,0
+CHTR.US,D,20210709,000000,738.31,745.68,736.21,736.47,764657,0
+CHTR.US,D,20210712,000000,727.52,731,708.88,719.8,1213229,0
+CHTR.US,D,20210713,000000,719.79,723.6,709.68,710.7,705861,0
+CHTR.US,D,20210714,000000,713.34,714.91,700.66,701.37,960175,0
+CHTR.US,D,20210715,000000,704.71,707.79,700.62,704.93,957851,0
+CHTR.US,D,20210716,000000,707.19,717.2,703.845,709.99,566552,0
+CHTR.US,D,20210719,000000,709.94,718.56,706.39,711.47,786298,0
+CHTR.US,D,20210720,000000,715.94,726.63,712.4,718.76,798223,0
+CHTR.US,D,20210721,000000,715.62,720.67,712.72,718.42,581864,0
+CHTR.US,D,20210722,000000,720.83,722.77,713.27,720.22,448845,0
+CHTR.US,D,20210723,000000,720.58,729.08,717.23,726.81,477900,0
+CHTR.US,D,20210726,000000,725.79,731.69,722.21,729.66,461855,0
+CHTR.US,D,20210727,000000,731.05,735.75,722.53,726.75,649134,0
+CHTR.US,D,20210728,000000,724.83,725.72,716.4,722.26,553528,0
+CHTR.US,D,20210729,000000,723.57,727.98,711.32,713.8,847142,0
+CHTR.US,D,20210730,000000,715.09,747.87,714.67,744.05,1374750,0
+CHTR.US,D,20210802,000000,748.73,751.94,738.75,749.87,727357,0
+CHTR.US,D,20210803,000000,752.5,771.11,745.67,770.02,1064729,0
+CHTR.US,D,20210804,000000,770.22,771.87,763.0875,770,1069286,0
+CHTR.US,D,20210805,000000,774.99,777.15,766.8,769.91,815463,0
+CHTR.US,D,20210806,000000,763.36,775.58,762.18,770.09,670034,0
+CHTR.US,D,20210809,000000,770.77,771.66,762.55,765.5,544952,0
+CHTR.US,D,20210810,000000,764.71,768.435,760.97,766.5,587444,0
+CHTR.US,D,20210811,000000,771.2,777,767.92,776.65,815699,0
+CHTR.US,D,20210812,000000,777,779.28,771.33,774.57,586510,0
+CHTR.US,D,20210813,000000,774.98,778.235,770.79,771.71,463023,0
+CHTR.US,D,20210816,000000,771.16,783.26,769.43,782.58,729062,0
+CHTR.US,D,20210817,000000,784.34,791.19,780.83,788.37,818075,0
+CHTR.US,D,20210818,000000,785.12,793.03,784.53,785.47,898429,0
+CHTR.US,D,20210819,000000,784,789.82,776.83,785.54,830966,0
+CHTR.US,D,20210820,000000,786.95,799.65,784.49,794.09,999495,0
+CHTR.US,D,20210823,000000,791.86,802.315,791.8,797.51,917188,0
+CHTR.US,D,20210824,000000,796.84,800.91,791.17,792.64,1055163,0
+CHTR.US,D,20210825,000000,792.64,798.98,787.565,796.67,822366,0
+CHTR.US,D,20210826,000000,796.67,799.4,792.73,797.4,627993,0
+CHTR.US,D,20210827,000000,798.64,811.33,798.64,807.18,712912,0
+CHTR.US,D,20210830,000000,808.79,816.14,803.81,814.2,673741,0
+CHTR.US,D,20210831,000000,814.67,820.7299,810.68,816.66,1140294,0
+CHTR.US,D,20210901,000000,818.71,823.985,816.65,818.44,784891,0
+CHTR.US,D,20210902,000000,823.08,825.62,817.53,821.01,592695,0
+CHTR.US,D,20210903,000000,812.37,820.1,809.88,811.33,817427,0
+CHTR.US,D,20210907,000000,808.45,811.5,800.18,800.83,1096987,0
+CHTR.US,D,20210908,000000,800,801.62,795.9383,799.79,1120615,0
+CHTR.US,D,20210909,000000,800.99,804.41,784.19,785.41,968000,0
+CHTR.US,D,20210910,000000,785.44,790.37,780.36,787.12,722990,0
+CHTR.US,D,20210913,000000,794.55,804.8,787.51,793.07,837923,0
+CHTR.US,D,20210914,000000,797.46,801.36,757.28,761.86,1485677,0
+CHTR.US,D,20210915,000000,761.5,774.12,757.28,765.2,873412,0
+CHTR.US,D,20210916,000000,767.91,769.24,758.61,765.24,895613,0
+CHTR.US,D,20210917,000000,765.24,769.35,757.2354,763.48,3404728,0
+CHTR.US,D,20210920,000000,757.52,765.53,747.36,755.9,908247,0
+CHTR.US,D,20210921,000000,758.69,760.25,744.99,747.63,749108,0
+CHTR.US,D,20210922,000000,752.58,760.96,748.85,751.55,595278,0
+CHTR.US,D,20210923,000000,754.52,762.84,738.65,741.95,1373987,0
+CHTR.US,D,20210924,000000,737.22,742.46,731.58,739.17,810592,0
+CHTR.US,D,20210927,000000,735.31,741.32,732.46,734.41,742936,0
+CHTR.US,D,20210928,000000,730,736.18,725,727.49,872761,0
+CHTR.US,D,20210929,000000,729.52,742.715,729.4,733.18,728844,0
+CHTR.US,D,20210930,000000,738.59,738.59,727.26,727.56,863508,0
+CHTR.US,D,20211001,000000,735.11,742.4683,730.37,738.08,742796,0
+CHTR.US,D,20211004,000000,735.73,745.87,733.29,740.96,595911,0
+CHTR.US,D,20211005,000000,739.98,750.92,739.98,747.79,653421,0
+CHTR.US,D,20211006,000000,742.13,747.78,735.4,743.75,583969,0
+CHTR.US,D,20211007,000000,747.16,753.69,740.79,741.95,538510,0
+CHTR.US,D,20211008,000000,721.82,726.19,704.57,706.13,1268447,0
+CHTR.US,D,20211011,000000,700,704.78,693.42,695.23,895741,0
+CHTR.US,D,20211012,000000,690.6,695.67,683.44,690.62,1112061,0
+CHTR.US,D,20211013,000000,697.13,699,688.61,696.23,812010,0
+CHTR.US,D,20211014,000000,702.81,708.16,700.45,703.67,778439,0
+CHTR.US,D,20211015,000000,706.03,707.81,694.5,699.03,738730,0
+CHTR.US,D,20211018,000000,697.06,709.12,692.64,706.88,895335,0
+CHTR.US,D,20211019,000000,711.4,720.85,709.12,717.91,677868,0
+CHTR.US,D,20211020,000000,718.84,737.97,717.35,734.01,843504,0
+CHTR.US,D,20211021,000000,737.81,737.965,723.435,735.67,652474,0
+CHTR.US,D,20211022,000000,736.33,739.855,729.65,730.93,793300,0
+CHTR.US,D,20211025,000000,731.81,732,719.12,731.01,567824,0
+CHTR.US,D,20211026,000000,732.48,735.87,724.41,728.23,498971,0
+CHTR.US,D,20211027,000000,730.4,730.4,713.525,714.51,880422,0
+CHTR.US,D,20211028,000000,693.8,710.55,680.85,706.27,1179724,0
+CHTR.US,D,20211029,000000,667.49,687.38,660,674.89,2447610,0
+CHTR.US,D,20211101,000000,675,677.695,665.31,671.37,1419065,0
+CHTR.US,D,20211102,000000,670.32,686.5,670.27,681.5,1122743,0
+CHTR.US,D,20211103,000000,683.5,694.94,683.5,692.54,850884,0
+CHTR.US,D,20211104,000000,691.78,698.35,683.66,686.07,754270,0
+CHTR.US,D,20211105,000000,693.46,704.08,688.93,689.32,802616,0
+CHTR.US,D,20211108,000000,689.71,696.56,685.885,695.18,833811,0
+CHTR.US,D,20211109,000000,698.2,705,691.92,696.31,599170,0
+CHTR.US,D,20211110,000000,697.36,706.93,697.36,701.25,798498,0
+CHTR.US,D,20211111,000000,702.24,706.17,693.96,694.21,537208,0
+CHTR.US,D,20211112,000000,695.95,697.92,689.12,689.35,730133,0
+CHTR.US,D,20211115,000000,689.71,696.98,689.71,692.91,732807,0
+CHTR.US,D,20211116,000000,692.11,698.63,688.57,689.18,684021,0
+CHTR.US,D,20211117,000000,689.18,703.65,689.18,691.04,832429,0
+CHTR.US,D,20211118,000000,689.63,690.08,679.11,685.88,1100924,0
+CHTR.US,D,20211119,000000,686.45,689.42,678.01,682.34,776709,0
+CHTR.US,D,20211122,000000,680.77,689.385,668.03,668.32,1250012,0
+CHTR.US,D,20211123,000000,667.47,679.32,666.895,674.74,1190080,0
+CHTR.US,D,20211124,000000,672.47,677.75,668.5,672.69,829265,0
+CHTR.US,D,20211126,000000,663.29,681.89,661.5,672.87,753879,0
+CHTR.US,D,20211129,000000,674.47,675.51,664.85,668.19,788350,0
+CHTR.US,D,20211130,000000,668.52,670.39,644.42,646.28,2119263,0
+CHTR.US,D,20211201,000000,653.67,657.57,633.69,634.2,1082098,0
+CHTR.US,D,20211202,000000,639.27,675.52,639.27,670.4,1432508,0
+CHTR.US,D,20211203,000000,675,681.8,669.505,679.3,1336493,0
+CHTR.US,D,20211206,000000,688.11,693.09,669.69,672.95,951698,0
+CHTR.US,D,20211207,000000,677.84,678.72,639.28,650.6,2156212,0
+CHTR.US,D,20211208,000000,650.34,652.38,630.145,642.07,1717349,0
+CHTR.US,D,20211209,000000,632.99,634.505,606.57,611.97,2605328,0
+CHTR.US,D,20211210,000000,616.37,620.02,608.39,610.89,1519208,0
+CHTR.US,D,20211213,000000,608.64,617.27,600.34,605.55,1423629,0
+CHTR.US,D,20211214,000000,600,629.93,599.34,621.89,1640563,0
+CHTR.US,D,20211215,000000,616.73,622.4,610.93,617.32,1985344,0
+CHTR.US,D,20211216,000000,622.49,638.16,617.21,631.58,1906359,0
+CHTR.US,D,20211217,000000,632.86,650.2,629.64,650,4076060,0
+CHTR.US,D,20211220,000000,646.77,652.51,643.08,646.76,1040684,0
+CHTR.US,D,20211221,000000,651.65,652.91,640.36,644.33,1140826,0
+CHTR.US,D,20211222,000000,644.81,645.18,636.7,639.79,577313,0
+CHTR.US,D,20211223,000000,641.34,651.98,641.01,648.3,559734,0
+CHTR.US,D,20211227,000000,651.83,654,644.14,652.35,434976,0
+CHTR.US,D,20211228,000000,652.82,664.98,652.82,655.79,450768,0
+CHTR.US,D,20211229,000000,657.63,661.455,650.97,656.28,533068,0
+CHTR.US,D,20211230,000000,660.1,669.865,656.53,657.23,562208,0
+CHTR.US,D,20211231,000000,655.76,660.45,650.65,651.97,789412,0
+CHTR.US,D,20220103,000000,642.75,651.8,638.68,647.58,1047356,0
+CHTR.US,D,20220104,000000,645.5,653.09,628.065,640.77,1282107,0
+CHTR.US,D,20220105,000000,642.69,649.315,623.73,624.86,1345515,0
+CHTR.US,D,20220106,000000,621.23,638.8,621.23,631.95,1084693,0
+CHTR.US,D,20220107,000000,630.89,630.89,609.7,610.49,1479808,0
+CHTR.US,D,20220110,000000,610.49,617.62,601.33,605.43,1841671,0
+CHTR.US,D,20220111,000000,608.23,613.34,604.51,612.1,1284616,0
+CHTR.US,D,20220112,000000,612.41,626.638,609.15,613.98,992206,0
+CHTR.US,D,20220113,000000,618.03,626.07,610.02,619.08,1016669,0
+CHTR.US,D,20220114,000000,618.13,619.46,600.535,607.69,1070613,0
+CHTR.US,D,20220118,000000,593.39,597.27,580.38,582.75,1342704,0
+CHTR.US,D,20220119,000000,584.29,588.2036,574.1701,581.3,1021608,0
+CHTR.US,D,20220120,000000,584.4,587.94,571.03,572.16,1180979,0
+CHTR.US,D,20220121,000000,574.87,579.75,568.82,569.69,1105754,0
+CHTR.US,D,20220124,000000,580.11,580.67,562.455,577.13,1908008,0
+CHTR.US,D,20220125,000000,570.22,575.38,560.72,563.54,1092668,0
+CHTR.US,D,20220126,000000,563.98,574.86,549.59,555,1638668,0
+CHTR.US,D,20220127,000000,549.85,567.9,549.85,561.03,1561072,0
+CHTR.US,D,20220128,000000,560.62,592.2,560.37,590.47,2600684,0
+CHTR.US,D,20220131,000000,588.99,595.13,584.5,593.34,1473429,0
+CHTR.US,D,20220201,000000,590.73,598.325,587.88,596.89,1253077,0
+CHTR.US,D,20220202,000000,598.25,603.71,592.34,600.24,1074270,0
+CHTR.US,D,20220203,000000,600.72,621,596.04,610.45,2232285,0
+CHTR.US,D,20220204,000000,599.97,613.18,596.95,608.92,1389348,0
+CHTR.US,D,20220207,000000,610.12,613.63,605.85,610.75,1359651,0
+CHTR.US,D,20220208,000000,612.88,615.84,608.4,609.12,1227676,0
+CHTR.US,D,20220209,000000,613,615,604.72,614.75,1396212,0
+CHTR.US,D,20220210,000000,607.17,613.085,604.02,606.52,1514780,0
+CHTR.US,D,20220211,000000,608.99,614.54,602.51,604.73,1517223,0
+CHTR.US,D,20220214,000000,605.69,614.5,601.58,607.94,2480031,0
+CHTR.US,D,20220215,000000,611.74,615.6,607.86,609.45,2564495,0
+CHTR.US,D,20220216,000000,606.86,612.52,602.7,609.46,1388454,0
+CHTR.US,D,20220217,000000,603.2,606.035,588.39,597.83,2109730,0
+CHTR.US,D,20220218,000000,598.79,605.62,594.57,596.83,2786408,0
+CHTR.US,D,20220222,000000,599.34,603.15,591.88,595.5,1986709,0
+CHTR.US,D,20220223,000000,591.87,592.74,569.39,570.6,2774497,0
+CHTR.US,D,20220224,000000,572.5,586.95,566.05,586.59,4139728,0
+CHTR.US,D,20220225,000000,587.92,602.02,586.54,601.16,1847342,0
+CHTR.US,D,20220228,000000,593.77,605.4,593.72,601.78,2272780,0
+CHTR.US,D,20220301,000000,590.99,603.16,589.47,594.74,1578566,0
+CHTR.US,D,20220302,000000,595.4,596.944,566.86,570.99,2305044,0
+CHTR.US,D,20220303,000000,580.835,594.08,560.88,561.82,2018061,0
+CHTR.US,D,20220304,000000,558.69,564.87,546.62,549.93,2348987,0
+CHTR.US,D,20220307,000000,553.02,566.33,545.33,555.64,1867245,0
+CHTR.US,D,20220308,000000,556.93,565.87,550.32,551.43,1099855,0
+CHTR.US,D,20220309,000000,562.17,568.04,555.57,557.75,1212273,0
+CHTR.US,D,20220310,000000,550.21,567.56,546.92,562.13,1537737,0
+CHTR.US,D,20220311,000000,569.78,574.54,557.81,559.29,1788310,0
+CHTR.US,D,20220314,000000,561.82,583.72,560.66,566.14,1420645,0
+CHTR.US,D,20220315,000000,570.69,579.09,566.2,569.16,1091632,0
+CHTR.US,D,20220316,000000,570.44,573.7,556.03,572.11,1553012,0
+CHTR.US,D,20220317,000000,571.08,577.65,558.78,577.65,1245215,0
+CHTR.US,D,20220318,000000,572.45,578,562.12,577.32,2717661,0
+CHTR.US,D,20220321,000000,573.96,577.65,562.535,565.77,1206676,0
+CHTR.US,D,20220322,000000,569.44,577.125,566.01,574.66,962233,0
+CHTR.US,D,20220323,000000,573.28,576.11,559.3,559.99,1094184,0
+CHTR.US,D,20220324,000000,564.74,571.52,557.56,559.32,1365698,0
+CHTR.US,D,20220325,000000,560.09,564.05,544.59,558.26,1754089,0
+CHTR.US,D,20220328,000000,557.47,565.31,554.33,565.25,985357,0
+CHTR.US,D,20220329,000000,564.42,574.21,564.42,572.33,1074488,0
+CHTR.US,D,20220330,000000,571.36,573.13,564.04,570.12,881593,0
+CHTR.US,D,20220331,000000,571.76,571.76,545.46,545.52,1929824,0
+CHTR.US,D,20220401,000000,549.11,561.96,545.01,561.68,1159102,0
+CHTR.US,D,20220404,000000,559.38,574.65,557.12,562,867604,0
+CHTR.US,D,20220405,000000,557.35,568.94,554.04,556.79,986809,0
+CHTR.US,D,20220406,000000,556.79,568,553.405,561.26,1172234,0
+CHTR.US,D,20220407,000000,560.65,561.26,542.82,552.48,1118168,0
+CHTR.US,D,20220408,000000,551.96,559.34,543.2,557.6,1187130,0
+CHTR.US,D,20220411,000000,560.38,572.08,557.03,559.91,1175946,0
+CHTR.US,D,20220412,000000,564.99,570.02,548.555,549.12,1819766,0
+CHTR.US,D,20220413,000000,549.96,563.51,547.06,562.4,1097710,0
+CHTR.US,D,20220414,000000,564.54,567.07,553.12,555.32,1023522,0
+CHTR.US,D,20220418,000000,552.75,556.92,533.25,533.48,1442703,0
+CHTR.US,D,20220419,000000,535.62,560.839,535.62,557.75,1208806,0
+CHTR.US,D,20220420,000000,555.69,555.69,535.17,535.96,1540340,0
+CHTR.US,D,20220421,000000,537.42,541.754,517.81,519.03,1577765,0
+CHTR.US,D,20220422,000000,517.72,518.565,505.15,511.37,1742187,0
+CHTR.US,D,20220425,000000,513.46,517.66,496.76,506.97,1381291,0
+CHTR.US,D,20220426,000000,503.08,503.08,486.35,486.95,1352887,0
+CHTR.US,D,20220427,000000,485.5,492.25,479.45,482.01,1497689,0
+CHTR.US,D,20220428,000000,481.19,481.69,449.585,461.49,3211156,0
+CHTR.US,D,20220429,000000,449.89,457.7,415.01,428.49,4820309,0
+CHTR.US,D,20220502,000000,431.49,435.93,419.83,432.54,1686005,0
+CHTR.US,D,20220503,000000,424.15,431.24,410.33,425.62,2136079,0
+CHTR.US,D,20220504,000000,426.51,450.78,422.435,448.34,1977788,0
+CHTR.US,D,20220505,000000,444.79,462.93,444.79,456.2,2223313,0
+CHTR.US,D,20220506,000000,454.21,471.285,452.385,459.77,2560868,0
+CHTR.US,D,20220509,000000,456.23,478.03,455.98,463.67,2426253,0
+CHTR.US,D,20220510,000000,472.94,481.79,462.195,468.23,1979404,0
+CHTR.US,D,20220511,000000,465.94,476.65,447.35,448.35,1679516,0
+CHTR.US,D,20220512,000000,449.33,466.77,443.18,465.26,1649603,0
+CHTR.US,D,20220513,000000,459.46,475.87,458.6924,471.39,1456838,0
+CHTR.US,D,20220516,000000,469.37,472.58,456,463.34,1153575,0
+CHTR.US,D,20220517,000000,468.99,474.14,457.495,472.13,1183094,0
+CHTR.US,D,20220518,000000,469.98,480.83,463.32,469.5,1574419,0
+CHTR.US,D,20220519,000000,469.15,479.4,465.88,474.57,1136538,0
+CHTR.US,D,20220520,000000,480.32,485.7,468.79,479.03,1290845,0
+CHTR.US,D,20220523,000000,482.65,484,468.86,473.67,895261,0
+CHTR.US,D,20220524,000000,471.64,479.6,468.01,479.02,940357,0
+CHTR.US,D,20220525,000000,482.14,489.98,476.85,487.61,877623,0
+CHTR.US,D,20220526,000000,489.12,508.859,489.12,502.84,1145291,0
+CHTR.US,D,20220527,000000,503.19,515.66,503.19,509.94,1063318,0
+CHTR.US,D,20220531,000000,507.86,513.28,501.16,506.93,1265257,0
+CHTR.US,D,20220601,000000,508.33,514.21,492.04,495.38,1087429,0
+CHTR.US,D,20220602,000000,496.68,499.1,490.84,498.22,889835,0
+CHTR.US,D,20220603,000000,496.79,496.79,489.5011,491.07,1104230,0
+CHTR.US,D,20220606,000000,493.16,498.06,483.69,484.72,1206453,0
+CHTR.US,D,20220607,000000,480.08,484.5,470.17,482.55,1266331,0
+CHTR.US,D,20220608,000000,485.64,493.11,481.32,487.95,880953,0
+CHTR.US,D,20220609,000000,489.51,492.64,482.04,482.26,976043,0
+CHTR.US,D,20220610,000000,474.35,481.02,470.01,474.19,927681,0
+CHTR.US,D,20220613,000000,468.98,468.98,452.23,454.47,1429748,0
+CHTR.US,D,20220614,000000,456.92,463.12,447.935,451.97,1101784,0
+CHTR.US,D,20220615,000000,457.65,460.23,429.91,449,2834058,0
+CHTR.US,D,20220616,000000,439.98,440.79,407.75,415.35,2880264,0
+CHTR.US,D,20220617,000000,415.02,443.32,415.02,441.96,3563019,0
+CHTR.US,D,20220621,000000,444.02,447.926,435.7195,437.47,1727121,0
+CHTR.US,D,20220622,000000,435.52,453.3,434.035,448.24,1236998,0
+CHTR.US,D,20220623,000000,446.16,456.58,446.16,455.13,822254,0
+CHTR.US,D,20220624,000000,454.77,465.22,454.315,463.12,1093894,0
+CHTR.US,D,20220627,000000,463.12,467.77,458.7,464.36,710788,0
+CHTR.US,D,20220628,000000,468.41,474.5,456.48,457.03,819604,0
+CHTR.US,D,20220629,000000,454.53,464.67,454.09,463.84,819034,0
+CHTR.US,D,20220630,000000,461.86,471.57,457.44,468.53,1215505,0
+CHTR.US,D,20220701,000000,465.45,483.2,463.72,480.92,887776,0
+CHTR.US,D,20220705,000000,473.53,481.75,467.39,481.22,713289,0
+CHTR.US,D,20220706,000000,480.08,484.31,468.36,471.64,1014268,0
+CHTR.US,D,20220707,000000,471,473.274,457.85,465.4,1213576,0
+CHTR.US,D,20220708,000000,465.8,469.19,460.35,463.55,859801,0
+CHTR.US,D,20220711,000000,462.47,462.55,450.68,453.39,953090,0
+CHTR.US,D,20220712,000000,455.99,476.45,453.625,468.1,1207112,0
+CHTR.US,D,20220713,000000,457.95,470.675,457.95,465.64,708718,0
+CHTR.US,D,20220714,000000,460.65,469.58,456.93,468.75,1704958,0
+CHTR.US,D,20220715,000000,474.58,480.42,473.11,476.6,859883,0
+CHTR.US,D,20220718,000000,475.09,482.9,472.97,474.01,902836,0
+CHTR.US,D,20220719,000000,479.27,485.02,472.7,482.95,771490,0
+CHTR.US,D,20220720,000000,486.33,486.94,478.96,483.2,560255,0
+CHTR.US,D,20220721,000000,480.55,496.37,469.72,492.74,1820798,0
+CHTR.US,D,20220722,000000,491.76,493.28,480.55,485.7,1204769,0
+CHTR.US,D,20220725,000000,489.77,489.9399,472.34,478.98,811136,0
+CHTR.US,D,20220726,000000,479.02,482.69,474.18,479.01,774051,0
+CHTR.US,D,20220727,000000,478.27,482.84,466.68,475.94,1339205,0
+CHTR.US,D,20220728,000000,443.58,452.3,430.16,435.58,3177460,0
+CHTR.US,D,20220729,000000,434.005,444.07,425,432.1,2282968,0
+CHTR.US,D,20220801,000000,424.55,434.3,421.16,426.56,1379431,0
+CHTR.US,D,20220802,000000,428.67,442.78,425.4,437.65,1496182,0
+CHTR.US,D,20220803,000000,438,461.83,434.67,452.18,2188579,0
+CHTR.US,D,20220804,000000,451.75,469.99,450.37,459.45,1115392,0
+CHTR.US,D,20220805,000000,455.25,464.78,450.65,462.98,828895,0
+CHTR.US,D,20220808,000000,469.01,478.89,462.68,464.05,891292,0
+CHTR.US,D,20220809,000000,461.02,461.06,449.62,452.5,1030414,0
+CHTR.US,D,20220810,000000,460.47,467.1,454.92,462.69,1115170,0
+CHTR.US,D,20220811,000000,466.23,473.84,461.49,466.19,922260,0
+CHTR.US,D,20220812,000000,472.81,479.1,469.03,478.12,821531,0
+CHTR.US,D,20220815,000000,470,483.53,468.77,480.92,883385,0
+CHTR.US,D,20220816,000000,480,484.27,475.62,482.83,1041000,0
+CHTR.US,D,20220817,000000,479.34,479.34,463.55,465.28,943936,0
+CHTR.US,D,20220818,000000,465,467.9249,456.2701,458.07,744564,0
+CHTR.US,D,20220819,000000,452.58,457.98,449.82,454.46,837424,0
+CHTR.US,D,20220822,000000,452.83,457.31,437.41,438.51,902202,0
+CHTR.US,D,20220823,000000,437.64,440.25,428.9,432.06,1091062,0
+CHTR.US,D,20220824,000000,434.04,438.65,428.84,429.18,1248445,0
+CHTR.US,D,20220825,000000,428.67,438.9,426.21,438.54,938735,0
+CHTR.US,D,20220826,000000,437.88,446.01,425.35,425.77,1188760,0
+CHTR.US,D,20220829,000000,423.39,429.68,417.52,418.3,940804,0
+CHTR.US,D,20220830,000000,422.21,422.23,409.25,409.51,1454005,0
+CHTR.US,D,20220831,000000,414.53,420.34,411.28,412.63,1420382,0
+CHTR.US,D,20220901,000000,412.52,420.46,410.26,420.33,2046294,0
+CHTR.US,D,20220902,000000,420.33,422.02,405.35,407.14,854067,0
+CHTR.US,D,20220906,000000,406.33,410.4,394.68,397,1056320,0
+CHTR.US,D,20220907,000000,398.33,405.48,397.1,402.55,1211100,0
+CHTR.US,D,20220908,000000,398.85,402.79,391.81,395.91,1239328,0
+CHTR.US,D,20220909,000000,400.35,408.09,399.5458,405.91,1101109,0
+CHTR.US,D,20220912,000000,409.99,413.7,405.07,406.45,980189,0
+CHTR.US,D,20220913,000000,395.99,401.845,386.27,386.89,1296029,0
+CHTR.US,D,20220914,000000,387.8,388.355,377.92,385.11,1592088,0
+CHTR.US,D,20220915,000000,384.06,387.6841,373.93,376,2230558,0
+CHTR.US,D,20220916,000000,375.46,381.44,371.61,377.58,2463309,0
+CHTR.US,D,20220919,000000,374.77,377.545,365.58,372.13,1913022,0
+CHTR.US,D,20220920,000000,367.04,371.52,361.3,362.94,1632024,0
+CHTR.US,D,20220921,000000,365.21,365.375,352.79,353.03,1206299,0
+CHTR.US,D,20220922,000000,352.03,352.93,331.54,333.96,2062300,0
+CHTR.US,D,20220923,000000,330.98,334.14,318.53,321.66,1917213,0
+CHTR.US,D,20220926,000000,321.44,324.735,305.37,306.2,2063003,0
+CHTR.US,D,20220927,000000,312.13,315.82,305.31,306.89,1789736,0
+CHTR.US,D,20220928,000000,311.78,324.71,309.2,321.08,1981940,0
+CHTR.US,D,20220929,000000,319.18,320.49,310.44,312.59,1520221,0
+CHTR.US,D,20220930,000000,315.25,315.8045,302.94,303.35,2252045,0
+CHTR.US,D,20221003,000000,307.99,321.15,304.17,320.27,2115331,0
+CHTR.US,D,20221004,000000,323.51,330.6,321,328.54,2318168,0
+CHTR.US,D,20221005,000000,324.42,332.02,319.63,329.28,1838724,0
+CHTR.US,D,20221006,000000,327.37,330.475,321.24,323.95,1311234,0
+CHTR.US,D,20221007,000000,321.26,323.45,311.36,312.53,1117011,0
+CHTR.US,D,20221010,000000,314.46,320.61,311.84,318.3,1216918,0
+CHTR.US,D,20221011,000000,318.18,320.51,307.415,308.44,1293202,0
+CHTR.US,D,20221012,000000,307.31,310.53,302.77,306.31,1146046,0
+CHTR.US,D,20221013,000000,299.2,326.76,297.66,325.94,1999676,0
+CHTR.US,D,20221014,000000,328.95,331.95,321.75,323.31,1744526,0
+CHTR.US,D,20221017,000000,328.28,335.86,324.82,331.69,1498869,0
+CHTR.US,D,20221018,000000,337.66,343.82,326.855,328.87,1017686,0
+CHTR.US,D,20221019,000000,329.14,330.94,320.44,324.65,1442017,0
+CHTR.US,D,20221020,000000,325.66,331.7,323.1306,328.12,1282358,0
+CHTR.US,D,20221021,000000,327.28,330.76,322.67,330.4,1887055,0
+CHTR.US,D,20221024,000000,330.85,338.755,330.85,337.07,2126011,0
+CHTR.US,D,20221025,000000,338.88,348.34,337.83,346.71,1405504,0
+CHTR.US,D,20221026,000000,350.8,354.52,344.25,344.87,1179426,0
+CHTR.US,D,20221027,000000,354.05,367.87,353.505,355.26,2018499,0
+CHTR.US,D,20221028,000000,353,376.955,337.13,368.24,2345414,0
+CHTR.US,D,20221031,000000,363.39,371.815,357.5,367.62,1577732,0
+CHTR.US,D,20221101,000000,374.13,379.67,356,357,2530400,0
+CHTR.US,D,20221102,000000,354.11,358.52,346.06,347.245,1431644,0
+CHTR.US,D,20221103,000000,344.07,345.72,335.2498,344.25,1190512,0
+CHTR.US,D,20221104,000000,350.4,352.81,342.38,348.82,1222034,0
+CHTR.US,D,20221107,000000,349.33,354.26,343.665,353.28,1085209,0
+CHTR.US,D,20221108,000000,353.09,359.65,348.41,354.66,941212,0
+CHTR.US,D,20221109,000000,352.08,354.2,348.01,349.88,1197751,0
+CHTR.US,D,20221110,000000,366.65,374.34,362.8,373.16,1539264,0
+CHTR.US,D,20221111,000000,377.56,398.07,371.95,394.4,1589392,0
+CHTR.US,D,20221114,000000,392.56,395.81,387.4,387.81,1040082,0
+CHTR.US,D,20221115,000000,396.98,403.49,388.24,392.09,887222,0
+CHTR.US,D,20221116,000000,393.04,394.945,385.4,388.91,798533,0
+CHTR.US,D,20221117,000000,386.1,388,380.11,384.29,1120562,0
+CHTR.US,D,20221118,000000,385.51,388.58,370.35,374.38,1115640,0
+CHTR.US,D,20221121,000000,376.6,376.6,364.3,369,1377166,0
+CHTR.US,D,20221122,000000,371.78,387.52,369.35,385.55,1445679,0
+CHTR.US,D,20221123,000000,384.93,393.87,384.45,390.23,1125492,0
+CHTR.US,D,20221125,000000,393.06,394.4,387.76,390.11,444857,0
+CHTR.US,D,20221128,000000,385.03,388.62,382.16,384.47,805468,0
+CHTR.US,D,20221129,000000,382.93,387.03,382.93,385.28,670476,0
+CHTR.US,D,20221130,000000,384,393.67,372.57,391.29,2352843,0
+CHTR.US,D,20221201,000000,389.3,395.77,384.3383,389.16,1354988,0
+CHTR.US,D,20221202,000000,381.2,393.3,378.41,392.69,939924,0
+CHTR.US,D,20221205,000000,389.91,394.97,386.42,387.79,1509061,0
+CHTR.US,D,20221206,000000,385.73,385.73,366.94,371.17,1265224,0
+CHTR.US,D,20221207,000000,370.56,377.98,368.05,374.89,836389,0
+CHTR.US,D,20221208,000000,375,379.8,371.04,374.31,821970,0
+CHTR.US,D,20221209,000000,371.12,383.5199,369.73,380.57,1104868,0
+CHTR.US,D,20221212,000000,382.02,385.75,374.53,384.4,1369958,0
+CHTR.US,D,20221213,000000,401.17,402.9,383.9801,392.68,1593586,0
+CHTR.US,D,20221214,000000,343.07,350.81,326.64,328.34,5720021,0
+CHTR.US,D,20221215,000000,325,333.8,312.77,313.43,3139200,0
+CHTR.US,D,20221216,000000,309,313.99,303.5501,304.96,3718540,0
+CHTR.US,D,20221219,000000,304.66,311.33,302.21,306.16,1543803,0
+CHTR.US,D,20221220,000000,305.75,311.67,302.44,309.29,1461475,0
+CHTR.US,D,20221221,000000,311.01,322.4,309.67,321.34,2002372,0
+CHTR.US,D,20221222,000000,317.6,324.48,315.69,323.88,1671678,0
+CHTR.US,D,20221223,000000,327.56,333.95,324.74,333.92,1377201,0
+CHTR.US,D,20221227,000000,336.85,339.51,331.63,332.79,1373814,0
+CHTR.US,D,20221228,000000,332,335.89,330,332.34,1052986,0
+CHTR.US,D,20221229,000000,336.58,342.105,333.8,338.94,1289728,0
+CHTR.US,D,20221230,000000,336.3,339.87,334.98,339.1,1202042,0
+CHTR.US,D,20230103,000000,342.06,345.53,337.18,341.58,1524126,0
+CHTR.US,D,20230104,000000,347.01,355.9257,345.21,354,1643217,0
+CHTR.US,D,20230105,000000,362.4,365.88,355.37,361.43,1490586,0
+CHTR.US,D,20230106,000000,367.07,370.29,360.79,367.73,1086004,0
+CHTR.US,D,20230109,000000,365,369.08,363.54,367.18,1073518,0
+CHTR.US,D,20230110,000000,367.18,374.64,366.69,374.64,1115036,0
+CHTR.US,D,20230111,000000,377.3,379.685,372.22,378.43,848692,0
+CHTR.US,D,20230112,000000,380.61,388.57,377.755,385.47,1207742,0
+CHTR.US,D,20230113,000000,383.97,389.96,383.67,388.47,780923,0
+CHTR.US,D,20230117,000000,385.89,390.98,383.77,388.35,907955,0
+CHTR.US,D,20230118,000000,386.3,390.975,381.25,381.86,1166218,0
+CHTR.US,D,20230119,000000,379.09,385.01,373.85,384.2,1317287,0
+CHTR.US,D,20230120,000000,382.8,400.15,382.435,396.11,1999880,0
+CHTR.US,D,20230123,000000,397.18,400.95,390.64,396.01,1551670,0
+CHTR.US,D,20230124,000000,395,398.2499,390.88,392.03,1206629,0
+CHTR.US,D,20230125,000000,390.7,406.1,387.03,403.76,1190446,0
+CHTR.US,D,20230126,000000,401.43,412.65,401.42,410.39,1842963,0
+CHTR.US,D,20230127,000000,405,410.94,393.93,394.41,2662168,0
+CHTR.US,D,20230130,000000,392.02,395.76,387.845,390.94,1364549,0
+CHTR.US,D,20230131,000000,390.23,393.01,381.94,384.31,1731694,0
+CHTR.US,D,20230201,000000,381.23,401.51,380.28,398.68,1590242,0
+CHTR.US,D,20230202,000000,404.82,415.29,399.75,412.25,1165337,0
+CHTR.US,D,20230203,000000,405.86,408.98,402.38,406.3,832738,0
+CHTR.US,D,20230206,000000,401.44,407.47,399.6,404.59,667206,0
+CHTR.US,D,20230207,000000,400.11,404.7,394.79,402.61,906922,0
+CHTR.US,D,20230208,000000,402.61,406.09,399.82,403.3,852797,0
+CHTR.US,D,20230209,000000,408.84,412.88,393.075,393.77,1046845,0
+CHTR.US,D,20230210,000000,391.95,399.385,390.02,396.94,739828,0
+CHTR.US,D,20230213,000000,396.14,402.75,395.03,400.13,660774,0
+CHTR.US,D,20230214,000000,400.86,403.89,392.88,400.13,623610,0
+CHTR.US,D,20230215,000000,397.48,404.92,394.71,403.61,658482,0
+CHTR.US,D,20230216,000000,395.54,404.185,394.41,400.37,727859,0
+CHTR.US,D,20230217,000000,398.33,401.05,390.51,395.62,678583,0
+CHTR.US,D,20230221,000000,385.06,386.55,377.81,377.91,1992394,0
+CHTR.US,D,20230222,000000,376.38,385.38,375.68,382.65,1189978,0
+CHTR.US,D,20230223,000000,380.41,384.81,377.65,383.23,865320,0
+CHTR.US,D,20230224,000000,376.68,378.3,373.25,374.81,1013324,0
+CHTR.US,D,20230227,000000,379.82,381.15,373.13,375.05,1011890,0
+CHTR.US,D,20230228,000000,372.79,377.79,362.525,367.61,1906115,0
+CHTR.US,D,20230301,000000,365.28,371.36,360.1,362.54,1156353,0
+CHTR.US,D,20230302,000000,359.48,364.55,359.48,363.09,942613,0
+CHTR.US,D,20230303,000000,367.52,370.99,365.66,369.98,1047198,0
+CHTR.US,D,20230306,000000,373.14,373.14,367.22,369.11,800589,0
+CHTR.US,D,20230307,000000,368.23,369.2818,354.38,357.85,1085332,0
+CHTR.US,D,20230308,000000,358.96,360.67,351.415,353.87,856204,0
+CHTR.US,D,20230309,000000,351.68,352.96,342.8,343.01,944140,0
+CHTR.US,D,20230310,000000,342.27,342.27,327.17,329.49,1465660,0
+CHTR.US,D,20230313,000000,326.78,340.52,322.88,335.26,1454349,0
+CHTR.US,D,20230314,000000,340.14,340.88,333.87,336.14,1011703,0
+CHTR.US,D,20230315,000000,332.23,345.81,329.1,341.94,1291183,0
+CHTR.US,D,20230316,000000,340.25,350.69,337.3,346.45,2105803,0
+CHTR.US,D,20230317,000000,342.98,352.98,338.96,350.01,2402667,0
+CHTR.US,D,20230320,000000,352.03,354.99,347.54,348.75,1312952,0
+CHTR.US,D,20230321,000000,351.66,355.43,350.09,352.29,785021,0
+CHTR.US,D,20230322,000000,355.92,355.92,341.58,341.83,936176,0
+CHTR.US,D,20230323,000000,344.62,348.7,338.02,342.17,927851,0
+CHTR.US,D,20230324,000000,340.64,346.37,335.8,343.95,964423,0
+CHTR.US,D,20230327,000000,346.98,349.87,344.92,348.36,768108,0
+CHTR.US,D,20230328,000000,348.67,351.375,343.77,345.54,553451,0
+CHTR.US,D,20230329,000000,351.36,351.7599,345.7,349.71,711242,0
+CHTR.US,D,20230330,000000,352,354,347.598,349.05,656078,0
+CHTR.US,D,20230331,000000,349.86,358.22,349.75,357.61,998806,0
+CHTR.US,D,20230403,000000,358.98,358.98,351.84,356.21,923235,0
+CHTR.US,D,20230404,000000,352.04,354.03,340.48,348.12,1325445,0
+CHTR.US,D,20230405,000000,347.67,355.99,342.95,353.12,960120,0
+CHTR.US,D,20230406,000000,353.41,354.665,349.335,350.27,765105,0
+CHTR.US,D,20230410,000000,348.53,354.26,345.6,353.89,665040,0
+CHTR.US,D,20230411,000000,354.87,359.76,353.43,358.52,957613,0
+CHTR.US,D,20230412,000000,361.5,361.95,340.55,343.28,1533042,0
+CHTR.US,D,20230413,000000,345.96,351.45,343.29,347.63,805591,0
+CHTR.US,D,20230414,000000,345.62,347.1512,337.35,341.5,847496,0
+CHTR.US,D,20230417,000000,343.14,346.35,339.89,346.19,1297979,0
+CHTR.US,D,20230418,000000,349.71,351.82,339.7758,343.32,758813,0
+CHTR.US,D,20230419,000000,339.35,345.1499,339.35,343.67,857128,0
+CHTR.US,D,20230420,000000,340.14,340.75,333.1,336,1111167,0
+CHTR.US,D,20230421,000000,336,338.42,332.09,332.71,667956,0
+CHTR.US,D,20230424,000000,332.58,333.31,325.455,330.83,794940,0
+CHTR.US,D,20230425,000000,328.75,329.49,323.69,323.94,949619,0
+CHTR.US,D,20230426,000000,321.72,325.1,318.74,320.63,1028408,0
+CHTR.US,D,20230427,000000,326.5,345.1,326.5,342.75,1645649,0
+CHTR.US,D,20230428,000000,345.6,371.52,341.09,368.7,2875051,0
+CHTR.US,D,20230501,000000,368.64,374.42,365.125,366.51,1298786,0
+CHTR.US,D,20230502,000000,361.47,366.06,353.74,357.23,1264807,0
+CHTR.US,D,20230503,000000,357.68,363.78,353.13,356.9,830154,0
+CHTR.US,D,20230504,000000,357.77,358.155,346.955,348.78,853099,0
+CHTR.US,D,20230505,000000,353.96,353.96,347.11,350.85,854325,0
+CHTR.US,D,20230508,000000,353.17,353.28,346.31,350.5,731529,0
+CHTR.US,D,20230509,000000,348,348,337.72,339,1035262,0
+CHTR.US,D,20230510,000000,341.44,341.44,334.65,339.94,619690,0
+CHTR.US,D,20230511,000000,338.47,342.09,336.83,341.71,664317,0
+CHTR.US,D,20230512,000000,341.1,341.99,334.19,338.09,779259,0
+CHTR.US,D,20230515,000000,338.09,343.3,337.33,343.24,902110,0
+CHTR.US,D,20230516,000000,342.77,344.11,335.22,335.34,999780,0
+CHTR.US,D,20230517,000000,337.04,340.9402,333.68,338.54,990637,0
+CHTR.US,D,20230518,000000,337.86,344.53,333.86,343.61,1013603,0
+CHTR.US,D,20230519,000000,345.48,346.67,339.56,340.4,983512,0
+CHTR.US,D,20230522,000000,343.1,344.76,340.71,341.49,960807,0
+CHTR.US,D,20230523,000000,339.4,343,336.35,336.44,724903,0
+CHTR.US,D,20230524,000000,335.88,336.28,330.39,331.24,1128696,0
+CHTR.US,D,20230525,000000,327.4,334.17,319.62,319.66,1509956,0
+CHTR.US,D,20230526,000000,319.66,330.93,315.02,330.25,1428227,0
+CHTR.US,D,20230530,000000,332,336.65,329.525,333.34,1035248,0
+CHTR.US,D,20230531,000000,333.43,333.62,325.51,326.15,2019375,0
+CHTR.US,D,20230601,000000,328.15,330.32,319.07,328.02,961134,0
+CHTR.US,D,20230602,000000,326.47,334.92,324.2,329.32,1066267,0
+CHTR.US,D,20230605,000000,332.44,336.12,330.38,334.91,872725,0
+CHTR.US,D,20230606,000000,335.19,336.29,325.275,329,940300,0
+CHTR.US,D,20230607,000000,329.68,337.46,328.58,336.71,1132758,0
+CHTR.US,D,20230608,000000,336.17,337.87,329.98,336.18,757495,0
+CHTR.US,D,20230609,000000,334.58,334.58,325.59,328.48,814120,0
+CHTR.US,D,20230612,000000,329.72,337.5,328.55,335.3,943197,0
+CHTR.US,D,20230613,000000,337.33,340.54,334.39,335.27,852905,0
+CHTR.US,D,20230614,000000,337.8,341.35,334.44,335.25,1287880,0
+CHTR.US,D,20230615,000000,334.31,345.41,332.27,342.85,1070967,0
+CHTR.US,D,20230616,000000,343.7,344.99,340.91,341.24,1721464,0
+CHTR.US,D,20230620,000000,338.86,339.2,328.525,331.86,1313959,0
+CHTR.US,D,20230621,000000,330.7,333.67,327.015,328.78,803911,0
+CHTR.US,D,20230622,000000,330.18,330.18,324.69,325.91,784273,0
+CHTR.US,D,20230623,000000,323.24,328.8775,322.25,326.28,907188,0
+CHTR.US,D,20230626,000000,329.97,338.25,327.02,336.88,1227829,0
+CHTR.US,D,20230627,000000,339.22,357.12,337.79,353.84,2755818,0
+CHTR.US,D,20230628,000000,354,360.93,352.47,359.39,1559975,0
+CHTR.US,D,20230629,000000,359,363.41,358.9,362.68,1080722,0
+CHTR.US,D,20230630,000000,365.36,369.78,364.09,367.37,1127664,0
+CHTR.US,D,20230703,000000,366.24,369.83,364.48,368.2,554762,0
+CHTR.US,D,20230705,000000,367,375.47,362.19,367.65,1192267,0
+CHTR.US,D,20230706,000000,362.38,372.05,362.13,371.77,878145,0
+CHTR.US,D,20230707,000000,369.05,378.34,369.05,371.94,772509,0
+CHTR.US,D,20230710,000000,373.86,382.03,370.86,372.54,1188531,0
+CHTR.US,D,20230711,000000,374.25,382.96,372.7915,380.23,1011696,0
+CHTR.US,D,20230712,000000,380.94,387.625,380.94,382.72,914778,0
+CHTR.US,D,20230713,000000,382.69,384.83,379.82,383.62,676937,0
+CHTR.US,D,20230714,000000,379.01,381.7,374.86,375.47,1054284,0
+CHTR.US,D,20230717,000000,373.85,377.45,370.085,374.81,1671706,0
+CHTR.US,D,20230718,000000,374.23,388.39,373.035,387.06,1164970,0
+CHTR.US,D,20230719,000000,387.79,394.18,387.07,388.57,2311888,0
+CHTR.US,D,20230720,000000,388.57,397.78,388.57,395.45,1570868,0
+CHTR.US,D,20230721,000000,396.4,401.04,393.26,394.47,3229085,0
+CHTR.US,D,20230724,000000,396.33,403.94,393.84,399.43,1506623,0
+CHTR.US,D,20230725,000000,399.38,404.88,397.88,398.71,982187,0
+CHTR.US,D,20230726,000000,399.97,403.04,391.2,394.57,1138742,0
+CHTR.US,D,20230727,000000,400.14,409.62,399.96,400.99,1952116,0
+CHTR.US,D,20230728,000000,399.96,411.88,388.43,396.8,2002144,0
+CHTR.US,D,20230731,000000,399.33,405.68,399.05,405.19,1463240,0
+CHTR.US,D,20230801,000000,404.26,414.85,401.33,411.23,1677269,0
+CHTR.US,D,20230802,000000,416.66,423.72,415,419.07,1616542,0
+CHTR.US,D,20230803,000000,419.07,429.22,416.64,422.78,1001175,0
+CHTR.US,D,20230804,000000,423.97,425.08,417.6396,418.86,930545,0
+CHTR.US,D,20230807,000000,419.54,423.06,415.48,419.43,717632,0
+CHTR.US,D,20230808,000000,417.82,421.96,416.36,419.78,846164,0
+CHTR.US,D,20230809,000000,419.71,423.8,418.575,419.95,622099,0
+CHTR.US,D,20230810,000000,424.97,429.93,423.8,428.29,1300010,0
+CHTR.US,D,20230811,000000,425.54,430.38,424.7,427.94,872904,0
+CHTR.US,D,20230814,000000,428.93,429.99,424.3,427.28,1082167,0
+CHTR.US,D,20230815,000000,425.66,429.46,424.0575,428.08,1263442,0
+CHTR.US,D,20230816,000000,427.89,431.32,425.47,426.77,1371574,0
+CHTR.US,D,20230817,000000,428.31,431.37,424.5,424.83,1371269,0
+CHTR.US,D,20230818,000000,424.46,426.69,418.89,420.47,2103554,0
+CHTR.US,D,20230821,000000,418.14,424.47,416.76,420.08,1144855,0
+CHTR.US,D,20230822,000000,419.785,423.05,411.7,413.38,1470738,0
+CHTR.US,D,20230823,000000,416.31,417.51,411.55,415.28,1040740,0
+CHTR.US,D,20230824,000000,415.31,419.67,411.36,411.99,1116662,0
+CHTR.US,D,20230825,000000,413,418.57,413,416.78,939285,0
+CHTR.US,D,20230828,000000,418.78,432.24,417.7,432,1213943,0
+CHTR.US,D,20230829,000000,432,452.25,432,451.1,1636437,0
+CHTR.US,D,20230830,000000,451.1,451.685,438.49,439.51,1510613,0
+CHTR.US,D,20230831,000000,439.5,441.9748,435.88,438.12,936929,0
+CHTR.US,D,20230901,000000,423.2,433.26,420,422.32,1580783,0
+CHTR.US,D,20230905,000000,422.32,422.32,408.32,408.99,1905618,0
+CHTR.US,D,20230906,000000,408.04,423.305,407.57,419.98,1144756,0
+CHTR.US,D,20230907,000000,419.49,422.265,413.91,416.98,916380,0
+CHTR.US,D,20230908,000000,416.47,423.17,416.385,422.42,661562,0
+CHTR.US,D,20230911,000000,424.37,439.54,423.82,435.84,2010266,0
+CHTR.US,D,20230912,000000,434.97,441.06,434.83,436.61,1026692,0
+CHTR.US,D,20230913,000000,438.41,439.58,427.6429,439.4,930816,0
+CHTR.US,D,20230914,000000,442.01,450.2,436.77,449.37,1016834,0
+CHTR.US,D,20230915,000000,449.66,452.42,445.305,447.95,2066310,0
+CHTR.US,D,20230918,000000,451.45,456.9,450.17,455.73,1969902,0
+CHTR.US,D,20230919,000000,450.01,457.66,444.805,449.68,949696,0
+CHTR.US,D,20230920,000000,450.12,454.835,448.16,448.17,731781,0
+CHTR.US,D,20230921,000000,449.15,451.99,446.29,446.82,1004406,0
+CHTR.US,D,20230922,000000,454.22,456.92,444.725,445.21,704539,0
+CHTR.US,D,20230925,000000,441.77,444.4099,435.58,440.02,1006896,0
+CHTR.US,D,20230926,000000,429.9,437.66,426.0103,428.72,983612,0
+CHTR.US,D,20230927,000000,428.73,435.165,428.19,433.42,1062617,0
+CHTR.US,D,20230928,000000,433.42,445.4,432.17,444.48,796710,0
+CHTR.US,D,20230929,000000,446.6,447.42,437.05,439.82,921423,0
+CHTR.US,D,20231002,000000,440.13,446.03,435,438.5,976316,0
+CHTR.US,D,20231003,000000,435.26,440.405,430.4,432.17,865560,0
+CHTR.US,D,20231004,000000,432.52,436.7,429.115,432.84,783774,0
+CHTR.US,D,20231005,000000,433.29,434.58,428.34,431.78,678607,0
+CHTR.US,D,20231006,000000,428.69,435.65,425.43,431.16,1453858,0
+CHTR.US,D,20231009,000000,429.17,444.19,429.17,442.42,623061,0
+CHTR.US,D,20231010,000000,441.6,445.68,438.63,444.72,727056,0
+CHTR.US,D,20231011,000000,446.19,450.1,444.645,449.82,650635,0
+CHTR.US,D,20231012,000000,450.87,451.91,445.38,447.68,706334,0
+CHTR.US,D,20231013,000000,449.76,451.9,445.335,449.27,752647,0
+CHTR.US,D,20231016,000000,454.73,458.3,453.93,454.45,686447,0
+CHTR.US,D,20231017,000000,452.53,457.72,447.95,452.68,1058725,0
+CHTR.US,D,20231018,000000,453.3,454.87,448.02,448.32,557353,0
+CHTR.US,D,20231019,000000,449.69,449.69,435.82,435.87,808506,0
+CHTR.US,D,20231020,000000,436.99,439.11,429.11,429.65,997491,0
+CHTR.US,D,20231023,000000,431.11,435.495,421.4801,430.27,785450,0
+CHTR.US,D,20231024,000000,431.9,435.02,428.6175,431.18,875112,0
+CHTR.US,D,20231025,000000,426.65,430.565,420.9,423.73,994896,0
+CHTR.US,D,20231026,000000,404.71,416.6,397.73,411.71,1622592,0
+CHTR.US,D,20231027,000000,373.01,395.54,369.07,372,3721193,0
+CHTR.US,D,20231030,000000,370.36,394.6,370.36,389.8,2161021,0
+CHTR.US,D,20231031,000000,391.28,405.47,390.34,402.8,1456242,0
+CHTR.US,D,20231101,000000,402.85,411.725,400.92,406.51,1059178,0
+CHTR.US,D,20231102,000000,410.83,414.58,407.92,412.62,853467,0
+CHTR.US,D,20231103,000000,416.6,424.865,415.1,420.11,809003,0
+CHTR.US,D,20231106,000000,422.37,422.925,413.1,415.7,783462,0
+CHTR.US,D,20231107,000000,415.16,416.86,412.37,412.98,688453,0
+CHTR.US,D,20231108,000000,413.26,416.81,410.35,413.48,1250984,0
+CHTR.US,D,20231109,000000,415.47,415.7,403.73,404.46,703867,0
+CHTR.US,D,20231110,000000,406.26,409.86,401.97,409.81,842383,0
+CHTR.US,D,20231113,000000,407.82,409.475,403.85,406.41,558132,0
+CHTR.US,D,20231114,000000,416.93,420.9,411.83,414.84,892999,0
+CHTR.US,D,20231115,000000,414.83,419.06,413.28,417.6,621075,0
+CHTR.US,D,20231116,000000,420.33,421.16,408.7882,412.85,747382,0
+CHTR.US,D,20231117,000000,413.9,417.3,406.37,407.7,1033019,0
+CHTR.US,D,20231120,000000,407.28,413.75,403,413.06,1187183,0
+CHTR.US,D,20231121,000000,410.8,410.8,395.33,402.46,1087788,0
+CHTR.US,D,20231122,000000,404.44,410,403.05,405.28,719804,0
+CHTR.US,D,20231124,000000,406.24,407.46,405.22,405.92,242736,0
+CHTR.US,D,20231127,000000,404.01,405.025,396.17,396.84,1162677,0
+CHTR.US,D,20231128,000000,394.74,404.7,392.95,401.29,950730,0
+CHTR.US,D,20231129,000000,403.83,404.24,395.97,398.9,566776,0
+CHTR.US,D,20231130,000000,399.24,400.77,394.17,400.13,1096923,0
+CHTR.US,D,20231201,000000,400.13,403.3,396.16,401.87,920765,0
+CHTR.US,D,20231204,000000,400.65,407.77,397.105,399.14,907500,0
+CHTR.US,D,20231205,000000,397.4,397.4,359.02,364.4,3513476,0
+CHTR.US,D,20231206,000000,365.5,372,360.01,361.98,1384990,0
+CHTR.US,D,20231207,000000,361.78,372,358.48,368.66,1136005,0
+CHTR.US,D,20231208,000000,364.05,370.84,363.47,367.55,870608,0
+CHTR.US,D,20231211,000000,372.59,379.99,370.91,374.63,1185330,0
+CHTR.US,D,20231212,000000,375.71,378.29,366.62,367.06,968860,0
+CHTR.US,D,20231213,000000,367.1,381.16,364.4,379.35,1171657,0
+CHTR.US,D,20231214,000000,385.08,395.02,380.82,383.91,1202778,0
+CHTR.US,D,20231215,000000,385.75,387.32,375.605,379.93,2262363,0
+CHTR.US,D,20231218,000000,381.58,384.77,379.47,383.89,930386,0
+CHTR.US,D,20231219,000000,384.13,387.25,382.66,386.36,836349,0
+CHTR.US,D,20231220,000000,386.91,391.28,381,381.22,700267,0
+CHTR.US,D,20231221,000000,383.72,386.88,381.99,383.51,664515,0
+CHTR.US,D,20231222,000000,383.08,387.46,378.525,382.09,424619,0
+CHTR.US,D,20231226,000000,381.56,391.27,379.44,389.5,590198,0
+CHTR.US,D,20231227,000000,389.5,393.21,386.13,391.54,575173,0
+CHTR.US,D,20231228,000000,392.66,400.065,391.82,392.39,430711,0
+CHTR.US,D,20231229,000000,390.72,393.99,387.47,388.68,746013,0
+CHTR.US,D,20240102,000000,386.84,393.5,385.06,391.51,948128,0
+CHTR.US,D,20240103,000000,391.66,392.82,384.925,386.67,771753,0
+CHTR.US,D,20240104,000000,385.58,386.04,372.4724,375.75,1296256,0
+CHTR.US,D,20240105,000000,375.04,380.71,372.04,372.2,998336,0
+CHTR.US,D,20240108,000000,372.84,379.17,370.18,378.87,962185,0
+CHTR.US,D,20240109,000000,373.88,374.97,364.1,368.61,1592263,0
+CHTR.US,D,20240110,000000,367.93,370.31,364.99,367,957738,0
+CHTR.US,D,20240111,000000,368.24,368.24,361.5,367.62,910067,0
+CHTR.US,D,20240112,000000,369.09,369.575,364.19,364.9,988930,0
+CHTR.US,D,20240116,000000,362.67,368.55,357.41,368.34,869692,0
+CHTR.US,D,20240117,000000,362.45,367.39,358.07,359.24,936953,0
+CHTR.US,D,20240118,000000,358.58,367.48,358.58,364.55,1032694,0
+CHTR.US,D,20240119,000000,364.18,372.21,360.88,371.1,1043552,0
+CHTR.US,D,20240122,000000,371.1,377.8,370.35,373.15,1016018,0
+CHTR.US,D,20240123,000000,377.5,381.57,372.96,378.64,1020737,0
+CHTR.US,D,20240124,000000,382.39,383.99,367.75,371.39,2227220,0
+CHTR.US,D,20240125,000000,371.08,371.96,360.82,369.07,2066826,0
+CHTR.US,D,20240126,000000,371.68,380.19,370.56,377.07,1041128,0
+CHTR.US,D,20240129,000000,374.97,381.195,370.77,380.83,1154298,0
+CHTR.US,D,20240130,000000,377.54,380.39,376.82,376.98,870272,0
+CHTR.US,D,20240131,000000,378.61,379.37,369.95,370.71,1334458,0
+CHTR.US,D,20240201,000000,376.148,383.31,372,382.34,2349775,0
+CHTR.US,D,20240202,000000,344.99,345.01,316.53,319.21,4973244,0
+CHTR.US,D,20240205,000000,316.11,317.38,303.31,303.65,2920910,0
+CHTR.US,D,20240206,000000,303.14,303.93,288.84,290.28,4085603,0
+CHTR.US,D,20240207,000000,290,290.31,282.54,283.67,4253473,0
+CHTR.US,D,20240208,000000,287.64,288.31,279.6366,282.6,2778155,0
+CHTR.US,D,20240209,000000,286.45,293.405,285.01,291.15,2083669,0
+CHTR.US,D,20240212,000000,289.85,302.03,289.85,297.91,2054998,0
+CHTR.US,D,20240213,000000,291.55,295.3,290.6,292.65,2610670,0
+CHTR.US,D,20240214,000000,294.23,294.79,286.54,287.28,1258300,0
+CHTR.US,D,20240215,000000,288,296.7111,287.91,294.14,1276337,0
+CHTR.US,D,20240216,000000,295.405,295.405,291.01,293,2053171,0
+CHTR.US,D,20240220,000000,291.71,297.51,289.115,295.13,2029505,0
+CHTR.US,D,20240221,000000,294.42,294.8,286.88,287.3,1236932,0
+CHTR.US,D,20240222,000000,287.86,297.28,284.925,297,2380907,0
+CHTR.US,D,20240223,000000,295.13,302,294.15,299.42,1475341,0
+CHTR.US,D,20240226,000000,298.65,306.77,288.13,292.64,4509038,0
+CHTR.US,D,20240227,000000,295.46,296.41,288.91,290,1496741,0
+CHTR.US,D,20240228,000000,287.22,290.46,286.96,288.34,1147124,0
+CHTR.US,D,20240229,000000,291.99,294.07,291.33,293.93,1741239,0
+CHTR.US,D,20240301,000000,290.92,296.33,289.82,293.16,1376602,0
+CHTR.US,D,20240304,000000,292.03,292.335,276.69,279.06,1743590,0
+CHTR.US,D,20240305,000000,277.5,285.14,276.49,280.85,1227119,0
+CHTR.US,D,20240306,000000,282.75,282.75,270.41,276.33,1779461,0
+CHTR.US,D,20240307,000000,276,282.11,275.27,282,2296564,0
+CHTR.US,D,20240308,000000,281.67,285,279.27,283.78,1058032,0
+CHTR.US,D,20240311,000000,283.26,299.185,281.25,298.25,2017535,0
+CHTR.US,D,20240312,000000,298.75,300.03,291.74,294.7,1621973,0
+CHTR.US,D,20240313,000000,294.7,300.03,294.09,298.4,1056282,0
+CHTR.US,D,20240314,000000,296.81,298.375,292.79,297,1476109,0
+CHTR.US,D,20240315,000000,297.31,301.63,290.6,290.65,2742380,0
+CHTR.US,D,20240318,000000,296.13,301.81,291.47,296.18,1126432,0
+CHTR.US,D,20240319,000000,295.31,300.08,293.09,298.58,1769383,0
+CHTR.US,D,20240320,000000,296.21,297.51,290.304,295.3,1971238,0
+CHTR.US,D,20240321,000000,294.64,295.91,292.5,294.61,1191606,0
+CHTR.US,D,20240322,000000,295.21,296.25,290.46,290.6,1084371,0
+CHTR.US,D,20240325,000000,290.37,293.81,288.71,290.6,1194118,0
+CHTR.US,D,20240326,000000,291.19,291.84,287.64,287.89,1144426,0
+CHTR.US,D,20240327,000000,289.37,294.16,288.19,293.51,1229458,0
+CHTR.US,D,20240328,000000,291.59,293.445,286.68,290.63,1254327,0
+CHTR.US,D,20240401,000000,290.34,290.34,280.02,284.15,1362816,0
+CHTR.US,D,20240402,000000,284,284,275.83,278.02,1075649,0
+CHTR.US,D,20240403,000000,278.47,278.92,273.096,275.69,1034644,0
+CHTR.US,D,20240404,000000,276.53,281.33,269.74,271.23,1540496,0
+CHTR.US,D,20240405,000000,269.17,271.89,264.915,267.49,1725312,0
+CHTR.US,D,20240408,000000,266.165,274.22,264.39,273.05,1326355,0
+CHTR.US,D,20240409,000000,270.15,275.6,269,271.46,1217194,0
+CHTR.US,D,20240410,000000,266.04,268.03,258.56,262.85,1437033,0
+CHTR.US,D,20240411,000000,264.98,268.1,261.18,266.53,1149912,0
+CHTR.US,D,20240412,000000,263.6,264.82,259.61,260.5,1048473,0
+CHTR.US,D,20240415,000000,261.89,264.23,255.38,256.9,1265321,0
+CHTR.US,D,20240416,000000,256.02,258.78,254.31,257.57,1095749,0
+CHTR.US,D,20240417,000000,260.25,265.26,257.62,258.03,997497,0
+CHTR.US,D,20240418,000000,258.58,261.1,255.7,259.91,855888,0
+CHTR.US,D,20240419,000000,260.01,265.71,259.7,265.21,1164418,0
+CHTR.US,D,20240422,000000,267.56,267.96,259.53,265.08,1171133,0
+CHTR.US,D,20240423,000000,265.95,271.5,265.595,266.31,967145,0
+CHTR.US,D,20240424,000000,262,264.82,260.4801,264.7,1133028,0
+CHTR.US,D,20240425,000000,258.89,262.99,255.77,259.1,2172712,0
+CHTR.US,D,20240426,000000,238.96,256.99,236.08,254.61,2600137,0
+CHTR.US,D,20240429,000000,255.63,262.31,255.08,259.76,1206734,0
+CHTR.US,D,20240430,000000,258.31,259.455,252.9254,255.94,1601176,0
+CHTR.US,D,20240501,000000,255.88,263.24,253.91,259.7,1270424,0
+CHTR.US,D,20240502,000000,262.9,263.5,260.03,262,770864,0
+CHTR.US,D,20240503,000000,264.23,269.77,264.23,265.93,865841,0
+CHTR.US,D,20240506,000000,267.15,273.68,265.82,271.47,1242626,0
+CHTR.US,D,20240507,000000,271.47,275.7,267.91,268,1219139,0
+CHTR.US,D,20240508,000000,267.39,284.69,265.76,272.78,3248463,0
+CHTR.US,D,20240509,000000,274.13,277.36,261.76,263.93,1681494,0
+CHTR.US,D,20240510,000000,264.05,277.49,262.02,275.55,1778297,0
+CHTR.US,D,20240513,000000,277.42,281.69,273.88,274.65,918578,0
+CHTR.US,D,20240514,000000,280.93,283.44,274.82,278.13,1155729,0
+CHTR.US,D,20240515,000000,280.75,280.8068,271.38,271.77,959722,0
+CHTR.US,D,20240516,000000,273,277.93,271.37,277.54,778029,0
+CHTR.US,D,20240517,000000,277.99,279.79,272.78,273.02,751655,0
+CHTR.US,D,20240520,000000,273,275.34,269.82,274.84,686315,0
+CHTR.US,D,20240521,000000,274.32,277.385,273.445,275.11,807824,0
+CHTR.US,D,20240522,000000,274.46,274.79,266.54,271.09,1569600,0
+CHTR.US,D,20240523,000000,270.5,270.695,266.06,268.41,1081809,0
+CHTR.US,D,20240524,000000,268.56,271.865,267.875,271.46,670004,0
+CHTR.US,D,20240528,000000,269.08,272.735,269.08,271.42,773886,0
+CHTR.US,D,20240529,000000,269.185,271.52,268.14,271.35,804189,0
+CHTR.US,D,20240530,000000,272.18,276.51,270.86,276.11,812683,0
+CHTR.US,D,20240531,000000,277.83,287.96,274.47,287.12,2230765,0
+CHTR.US,D,20240603,000000,287.25,289.62,282.51,286.22,752050,0
+CHTR.US,D,20240604,000000,284.51,285.35,280.18,280.6,699775,0
+CHTR.US,D,20240605,000000,281.3,281.41,276.09,278.1,740836,0
+CHTR.US,D,20240606,000000,277.53,286.37,277.53,279.36,783056,0
+CHTR.US,D,20240607,000000,276.77,280.77,275.78,276.83,945476,0
+CHTR.US,D,20240610,000000,275.36,276.62,272.6,276.07,889339,0
+CHTR.US,D,20240611,000000,273.86,278.465,273.32,276.83,792731,0
+CHTR.US,D,20240612,000000,281.24,285.15,272.73,275.06,1095324,0
+CHTR.US,D,20240613,000000,274,274.99,273.04,274.17,592188,0
+CHTR.US,D,20240614,000000,272.68,276.85,272.485,276.26,920698,0
+CHTR.US,D,20240617,000000,275,286.26,273.585,285.95,1326450,0
+CHTR.US,D,20240618,000000,284.53,292.55,277.39,277.62,1063385,0
+CHTR.US,D,20240620,000000,277.94,285.5,277.1,284,979211,0
+CHTR.US,D,20240621,000000,286.94,292.68,285.8,290.35,2057241,0
+CHTR.US,D,20240624,000000,288.93,293.015,284.93,285.85,1762461,0
+CHTR.US,D,20240625,000000,284.15,291.29,282.18,290.8,1467930,0
+CHTR.US,D,20240626,000000,288.67,292.62,288.235,291.59,804778,0
+CHTR.US,D,20240627,000000,291.59,297.42,288.65,294.11,931636,0
+CHTR.US,D,20240628,000000,296.22,306.46,295.06,298.96,4560640,0
+CHTR.US,D,20240701,000000,292.8,297.89,290.27,296.02,1084366,0
+CHTR.US,D,20240702,000000,296.29,303.72,294.15,303.5,1156714,0
+CHTR.US,D,20240703,000000,301.84,303.495,298.125,301.25,564120,0
+CHTR.US,D,20240705,000000,301.89,304,300.5,301.79,852477,0
+CHTR.US,D,20240708,000000,301.75,302.37,286.66,290.56,1249026,0
+CHTR.US,D,20240709,000000,288.51,297.39,287.19,293.91,863213,0
+CHTR.US,D,20240710,000000,294.2,296.76,287.63,293.95,1280409,0
+CHTR.US,D,20240711,000000,295.25,304.7,294.39,304.14,1517840,0
+CHTR.US,D,20240712,000000,306.75,312.62,303.765,311.04,1138535,0
+CHTR.US,D,20240715,000000,312.71,325.52,310.48,324.59,1842851,0
+CHTR.US,D,20240716,000000,324.59,328.41,319.27,327.42,1516696,0
+CHTR.US,D,20240717,000000,324.67,333.75,323.81,330.3,1469263,0
+CHTR.US,D,20240718,000000,329,335.6,321.56,321.63,1304110,0
+CHTR.US,D,20240719,000000,321.49,322.87,316.22,320.31,1113301,0
+CHTR.US,D,20240722,000000,318.71,319.43,306.36,312.97,1768234,0
+CHTR.US,D,20240723,000000,314.65,323.9,304.76,320.04,1964847,0
+CHTR.US,D,20240724,000000,320.84,320.84,310.23,312.66,1988624,0
+CHTR.US,D,20240725,000000,317.77,323.9,314,315.23,1554335,0
+CHTR.US,D,20240726,000000,357.74,378.0099,355,367.62,4962708,0
+CHTR.US,D,20240729,000000,366.52,381.95,365.18,377.36,2051317,0
+CHTR.US,D,20240730,000000,377.85,385.14,372.79,383.07,1584532,0
+CHTR.US,D,20240731,000000,382.74,386.28,375.64,379.72,1381550,0
+CHTR.US,D,20240801,000000,381.14,382.5,373.26,376.97,1091037,0
+CHTR.US,D,20240802,000000,377.34,379.29,368.49,373.16,1338547,0
+CHTR.US,D,20240805,000000,365.45,373.16,360.67,363.5,1329805,0
+CHTR.US,D,20240806,000000,360.75,368.64,356.2,356.78,1356929,0
+CHTR.US,D,20240807,000000,358.21,366.74,353.75,353.94,1327162,0
+CHTR.US,D,20240808,000000,354.05,364.15,352.67,363.94,917921,0
+CHTR.US,D,20240809,000000,361.76,367.31,357.97,364.41,788170,0
+CHTR.US,D,20240812,000000,364.41,365.475,350.0348,350.76,976280,0
+CHTR.US,D,20240813,000000,354.36,358.95,351.87,357,590502,0
+CHTR.US,D,20240814,000000,353.97,357.25,350.54,351.22,698374,0
+CHTR.US,D,20240815,000000,352.93,355.82,349.15,352.01,651651,0
+CHTR.US,D,20240816,000000,353.17,356.54,351.18,353.31,658621,0
+CHTR.US,D,20240819,000000,355.46,359.92,353.35,355.06,830212,0
+CHTR.US,D,20240820,000000,353.02,354.51,346.11,347.32,748514,0
+CHTR.US,D,20240821,000000,347.77,348.82,344.4,345.19,752687,0
+CHTR.US,D,20240822,000000,345.36,345.655,336.02,340.32,911776,0
+CHTR.US,D,20240823,000000,345.82,350.505,340.665,348.73,615441,0
+CHTR.US,D,20240826,000000,349.22,357.21,349.22,355.37,757258,0
+CHTR.US,D,20240827,000000,356.11,363.27,355.27,360.77,1037962,0
+CHTR.US,D,20240828,000000,359.68,362.16,354.05,355.8,591370,0
+CHTR.US,D,20240829,000000,358.23,358.23,350.74,351.53,847167,0
+CHTR.US,D,20240830,000000,354.72,354.72,344.94,347.54,1030738,0
+CHTR.US,D,20240903,000000,345.53,349.7181,342.82,346.42,1328055,0
+CHTR.US,D,20240904,000000,348.52,355.51,329.34,331.64,1767613,0
+CHTR.US,D,20240905,000000,334.27,334.27,323.2,330.78,1533643,0
+CHTR.US,D,20240906,000000,331.41,337.95,324.35,327.43,1208437,0
+CHTR.US,D,20240909,000000,327.13,330.14,323.21,324.84,756690,0
+CHTR.US,D,20240910,000000,327.15,327.15,318.69,323.39,746625,0
+CHTR.US,D,20240911,000000,325.58,329.14,315.23,327.42,1242396,0
+CHTR.US,D,20240912,000000,329.61,339.19,327.64,339.03,1068504,0
+CHTR.US,D,20240913,000000,340.54,345.91,337.03,340.17,774440,0
+CHTR.US,D,20240916,000000,341.37,346.81,339.06,343.37,577666,0
+CHTR.US,D,20240917,000000,344.56,347.21,336.55,339.35,645190,0
+CHTR.US,D,20240918,000000,339.5,346.41,332.6,339.64,1118307,0
+CHTR.US,D,20240919,000000,341.13,346.835,330.895,331.34,1692595,0
+CHTR.US,D,20240920,000000,332.87,336.99,327.65,330.4,2577571,0
+CHTR.US,D,20240923,000000,331.99,334.07,330.085,331.62,1826600,0
+CHTR.US,D,20240924,000000,328.77,331.19,319.82,323.36,4190430,0
+CHTR.US,D,20240925,000000,322.36,325,313.595,314.49,2110772,0
+CHTR.US,D,20240926,000000,317.52,320.04,314.9,317.01,1586929,0
+CHTR.US,D,20240927,000000,319.68,334.2,318.03,326.22,1314338,0
+CHTR.US,D,20240930,000000,320.72,328.34,319.6701,324.08,1192900,0
+CHTR.US,D,20241001,000000,323.44,331.36,319.655,328.95,1679498,0
+CHTR.US,D,20241002,000000,328.97,334.92,328.17,329.24,1397716,0
+CHTR.US,D,20241003,000000,325.51,326.05,319.68,322.39,896802,0
+CHTR.US,D,20241004,000000,326.41,327.35,322.7805,326.32,1062031,0
+CHTR.US,D,20241007,000000,325.21,328.2,321.15,324.57,821490,0
+CHTR.US,D,20241008,000000,325.61,327.81,321.88,327.3,717540,0
+CHTR.US,D,20241009,000000,326.8,334.32,324.51,334.02,681315,0
+CHTR.US,D,20241010,000000,334.02,338.8,328.59,328.78,813569,0
+CHTR.US,D,20241011,000000,329.43,331.8,325.74,326.05,495932,0
+CHTR.US,D,20241014,000000,326.49,333.27,323.7232,331.8,593121,0
+CHTR.US,D,20241015,000000,330.56,338.485,328.815,331.94,775598,0
+CHTR.US,D,20241016,000000,331.43,336.195,330.12,330.22,607704,0
+CHTR.US,D,20241017,000000,332.26,332.26,324.52,327.53,780415,0
+CHTR.US,D,20241018,000000,328.05,329.53,324.2,325.61,931900,0
+CHTR.US,D,20241021,000000,325.18,325.68,315.0025,315.41,1018760,0
+CHTR.US,D,20241022,000000,317.28,335,316.455,329.82,1529656,0
+CHTR.US,D,20241023,000000,328.18,334.19,326.985,332.22,1112529,0
+CHTR.US,D,20241024,000000,333.82,336.675,330.23,332.02,657542,0
+CHTR.US,D,20241025,000000,336.93,338.03,332.52,336,905385,0
+CHTR.US,D,20241028,000000,336.41,339.5,329.3,329.67,852157,0
+CHTR.US,D,20241029,000000,328.46,330.02,325.28,327.27,1244075,0
+CHTR.US,D,20241030,000000,325,334.3,324.94,331.3,1076665,0
+CHTR.US,D,20241031,000000,343.98,351.36,326.19,327.61,2175377,0
+CHTR.US,D,20241101,000000,360.61,382.46,356.7801,366.49,4442323,0
+CHTR.US,D,20241104,000000,376.055,381.62,367.155,375.83,2196037,0
+CHTR.US,D,20241105,000000,377.44,386.18,374.56,382.38,1587190,0
+CHTR.US,D,20241106,000000,392.07,413.79,392.07,408.02,2412070,0
+CHTR.US,D,20241107,000000,405.46,405.51,389.01,393.04,1715604,0
+CHTR.US,D,20241108,000000,395.28,397.05,391.89,393.71,1143183,0
+CHTR.US,D,20241111,000000,393.05,401.23,393,396.04,805195,0
+CHTR.US,D,20241112,000000,395.71,397.51,389.29,392,1700619,0
+CHTR.US,D,20241113,000000,409.52,415.27,396.97,406.22,2859423,0
+CHTR.US,D,20241114,000000,402.61,407.61,392.06,394.25,1935104,0
+CHTR.US,D,20241115,000000,394.71,396.27,387.82,389.565,1027888,0
+CHTR.US,D,20241118,000000,386.3,391.32,384.675,385.02,859903,0
+CHTR.US,D,20241119,000000,380,389.48,379.22,384.84,897371,0
+CHTR.US,D,20241120,000000,386.16,389.94,383.95,389.12,805567,0
+CHTR.US,D,20241121,000000,388.52,389.935,383.06,383.84,960576,0
+CHTR.US,D,20241122,000000,385.32,391.9899,383.15,388.27,1080239,0
+CHTR.US,D,20241125,000000,389.68,391.01,382.5,384.47,1110775,0
+CHTR.US,D,20241126,000000,388,394.38,382.73,390.29,1155193,0
+CHTR.US,D,20241127,000000,394.01,396.2675,389.31,389.81,870256,0
+CHTR.US,D,20241129,000000,390.94,397.27,389.96,396.965,553485,0
+CHTR.US,D,20241202,000000,395.95,397.74,391.805,394.43,1194191,0
+CHTR.US,D,20241203,000000,394.87,398.8,393.11,397.61,1191657,0
+CHTR.US,D,20241204,000000,399.21,404.25,397.42,402.12,1389854,0
+CHTR.US,D,20241205,000000,400,404.87,396.0524,404.14,746806,0
+CHTR.US,D,20241206,000000,405.95,407.61,400.94,403.06,825714,0
+CHTR.US,D,20241209,000000,400.77,400.77,365.87,365.96,1957167,0
+CHTR.US,D,20241210,000000,368.79,396.24,366.53,377.96,1738319,0
+CHTR.US,D,20241211,000000,378,380.2062,372.65,378.49,1142101,0
+CHTR.US,D,20241212,000000,385.58,390.29,382.3,388.45,805743,0
+CHTR.US,D,20241213,000000,382.8,385.13,376.01,379.78,807298,0
+CHTR.US,D,20241216,000000,379.01,383.885,377.2,378.98,994921,0
+CHTR.US,D,20241217,000000,375.84,377.3499,369.84,371.03,976579,0
+CHTR.US,D,20241218,000000,369.67,373.24,357.75,358.26,833519,0
+CHTR.US,D,20241219,000000,356.88,361.65,351.28,352.77,1247278,0
+CHTR.US,D,20241220,000000,347.76,357.05,342.19,351.5,2253211,0
+CHTR.US,D,20241223,000000,348.91,354,346.57,349.465,1023618,0
+CHTR.US,D,20241224,000000,347.82,352.44,345.9,352.19,372905,0
+CHTR.US,D,20241226,000000,349.14,353.29,349.14,351.78,482971,0
+CHTR.US,D,20241227,000000,349.3,351.13,346.31,348.65,544000,0
+CHTR.US,D,20241230,000000,347.23,347.23,340.98,343.18,581311,0
+CHTR.US,D,20241231,000000,344.48,345,341.0595,342.77,472763,0
+CHTR.US,D,20250102,000000,346.62,349.8,345.01,349.35,724757,0
+CHTR.US,D,20250103,000000,347.92,359.11,346.79,358.35,1884170,0
+CHTR.US,D,20250106,000000,354.95,361.815,347.1,349.55,868370,0
+CHTR.US,D,20250107,000000,348.98,350.545,342.53,347.63,950379,0
+CHTR.US,D,20250108,000000,346.42,349.9,341,349.32,839889,0
+CHTR.US,D,20250110,000000,344.47,345.61,333.68,334.89,1259530,0
+CHTR.US,D,20250113,000000,334.25,339.64,333.88,337.84,809245,0
+CHTR.US,D,20250114,000000,337.25,346.68,336.72,346.29,1094125,0
+CHTR.US,D,20250115,000000,349.37,353.005,346.17,348,1311335,0
+CHTR.US,D,20250116,000000,346.66,349.78,346.21,346.68,747906,0
+CHTR.US,D,20250117,000000,352.82,353.59,347.69,351.37,1206938,0
+CHTR.US,D,20250121,000000,349.66,354.14,349.46,350.56,1050399,0
+CHTR.US,D,20250122,000000,350.31,352.98,345.27,352.8,921016,0
+CHTR.US,D,20250123,000000,354.87,360,351.035,359.96,1225761,0
+CHTR.US,D,20250124,000000,359.77,367.91,357.9,367.58,938877,0
+CHTR.US,D,20250127,000000,362.85,371.015,361.09,367.49,1150481,0
+CHTR.US,D,20250128,000000,364.56,368.33,361.475,365.38,1938348,0
+CHTR.US,D,20250129,000000,365.64,367.71,357.23,359.33,1040728,0
+CHTR.US,D,20250130,000000,336.2,351.02,326.785,336.62,3272988,0
+CHTR.US,D,20250131,000000,360.75,360.85,343.05,345.49,2805498,0
+CHTR.US,D,20250203,000000,346.5,347.89,339.23,341.5,1742389,0
+CHTR.US,D,20250204,000000,336.81,344.21,336.23,340.26,1219111,0
+CHTR.US,D,20250205,000000,342.25,347.94,337.68,345.05,909493,0
+CHTR.US,D,20250206,000000,348.49,354.24,346.8,353.31,760250,0
+CHTR.US,D,20250207,000000,353.99,354.32,347.39,347.84,480855,0
+CHTR.US,D,20250210,000000,351.87,351.87,342.525,343.73,866950,0
+CHTR.US,D,20250211,000000,340.24,351.5,340.24,350.92,612961,0
+CHTR.US,D,20250212,000000,347.12,355.57,346.17,354.56,762890,0
+CHTR.US,D,20250213,000000,356.98,364.92,355.81,360.77,728149,0
+CHTR.US,D,20250214,000000,362,364.03,359.77,360.27,671838,0
+CHTR.US,D,20250218,000000,360.44,363.25,353.8219,361.74,616560,0
+CHTR.US,D,20250219,000000,361.92,365,359.7,361.58,1040755,0
+CHTR.US,D,20250220,000000,359.23,363.94,356.6506,363.01,692245,0
+CHTR.US,D,20250221,000000,364.48,364.99,360.72,361,614200,0
+CHTR.US,D,20250224,000000,365.84,370.6,361.28,365.64,1435486,0
+CHTR.US,D,20250225,000000,369.93,372.3,357.61,358.73,1037679,0
+CHTR.US,D,20250226,000000,358.25,360.63,351.18,353.48,787145,0
+CHTR.US,D,20250227,000000,354.25,362.46,353.665,359.04,931059,0
+CHTR.US,D,20250228,000000,362.46,368.55,360.38,363.57,1386004,0
+CHTR.US,D,20250303,000000,362.87,376.24,360.6,370.66,1431006,0
+CHTR.US,D,20250304,000000,376.48,377.49,361.86,368.36,1316710,0
+CHTR.US,D,20250305,000000,368.2,380.29,367.69,378.42,1095538,0
+CHTR.US,D,20250306,000000,378.89,384.95,375.67,382.94,1408658,0
+CHTR.US,D,20250307,000000,381.95,391.6099,371.03,379.52,1581674,0
+CHTR.US,D,20250310,000000,380.28,385.64,362.66,373.52,2029812,0
+CHTR.US,D,20250311,000000,371.335,376.52,355.78,355.87,1343960,0
+CHTR.US,D,20250312,000000,353.73,354.5,338.54,349.75,2413715,0
+CHTR.US,D,20250313,000000,348.03,354.52,344.41,345.4,1432372,0
+CHTR.US,D,20250314,000000,350,355,345.18,351.5,1210956,0
+CHTR.US,D,20250317,000000,347.74,357.45,347.74,354.08,878718,0
+CHTR.US,D,20250318,000000,354.08,356.59,349.73,354.45,1094258,0
+CHTR.US,D,20250319,000000,353.65,357.01,349.89,353.02,1202923,0
+CHTR.US,D,20250320,000000,351.885,363.57,351.885,362.58,1112089,0
+CHTR.US,D,20250321,000000,359.65,364.58,356.04,363.81,1569789,0
+CHTR.US,D,20250324,000000,365.59,371.98,364.33,367.5,1488245,0
+CHTR.US,D,20250325,000000,365.81,375.53,365.81,375.01,979243,0
+CHTR.US,D,20250326,000000,375.58,386.98,374.15,384.77,1371759,0
+CHTR.US,D,20250327,000000,385.86,388.02,379.2301,382.02,1244983,0
+CHTR.US,D,20250328,000000,384.91,384.91,368.75,369.02,1217194,0
+CHTR.US,D,20250331,000000,368.76,370.29,361.43,368.53,2349950,0
+CHTR.US,D,20250401,000000,366.1,374.01,363.4,370.91,977783,0
+CHTR.US,D,20250402,000000,370.8,379.96,370.13,379.27,923374,0
+CHTR.US,D,20250403,000000,378.28,385.875,368.06,368.4,1445467,0
+CHTR.US,D,20250404,000000,365,368.915,337.5425,338.29,1834064,0
+CHTR.US,D,20250407,000000,332.865,351.985,324.08,332.89,1522864,0
+CHTR.US,D,20250408,000000,337.17,346.97,318.85,321.68,2147403,0
+CHTR.US,D,20250409,000000,317.19,350.725,312.385,346.98,3280712,0
+CHTR.US,D,20250410,000000,340.28,341.72,325.1,335.47,1646294,0
+CHTR.US,D,20250411,000000,335.7,338.47,327.96,334.38,1288356,0
+CHTR.US,D,20250414,000000,335.9,343.38,335.48,340.4,1253669,0
+CHTR.US,D,20250415,000000,341.18,350.0485,339.68,343.18,1041961,0
+CHTR.US,D,20250416,000000,340.79,343.985,330.14,332.5,1000415,0
+CHTR.US,D,20250417,000000,335.21,342.22,334.07,338.96,934327,0
+CHTR.US,D,20250421,000000,335.28,337.995,319.65,322.43,1219408,0
+CHTR.US,D,20250422,000000,325.75,331.7,325.355,331.34,1161133,0
+CHTR.US,D,20250423,000000,336.52,345.05,335.68,337.51,1572395,0
+CHTR.US,D,20250424,000000,323.36,339.22,318.43,335.33,2171705,0
+CHTR.US,D,20250425,000000,359.5,374.21,356.45,373.65,2702319,0
+CHTR.US,D,20250428,000000,373.65,385.48,372.88,376.87,1929741,0
+CHTR.US,D,20250429,000000,378.785,387.54,378.6346,386.33,1543457,0
+CHTR.US,D,20250430,000000,387.26,392.91,377.6,391.86,1445879,0
+CHTR.US,D,20250501,000000,388.3,392.565,382.67,383,1442758,0
+CHTR.US,D,20250502,000000,386.17,387.48,383.2,385,1740813,0
+CHTR.US,D,20250505,000000,385.07,399.94,382.94,394.24,1311408,0
+CHTR.US,D,20250506,000000,392.365,402.835,390.5,402.01,1145247,0
+CHTR.US,D,20250507,000000,403.29,407.87,400.87,404.14,1113985,0
+CHTR.US,D,20250508,000000,404.78,408.83,403.56,404.41,1055832,0
+CHTR.US,D,20250509,000000,404.61,405.39,400.53,401.73,902743,0
+CHTR.US,D,20250512,000000,410,410.99,399.47,402.52,1064139,0
+CHTR.US,D,20250513,000000,402,413.21,392.18,411.13,1540686,0
+CHTR.US,D,20250514,000000,407.03,414.45,407.03,413.86,1078759,0
+CHTR.US,D,20250515,000000,413.57,423.175,412.58,419.57,1281949,0
+CHTR.US,D,20250516,000000,423.6,437.06,419.45,427.25,3625442,0
+CHTR.US,D,20250519,000000,425.96,430.83,415.47,418.63,1821588,0
+CHTR.US,D,20250520,000000,421.89,427.39,418.56,423.49,1236253,0
+CHTR.US,D,20250521,000000,421.22,424.25,413.57,415.44,1355799,0
+CHTR.US,D,20250522,000000,417.2,418.365,409.58,409.93,1425505,0
+CHTR.US,D,20250523,000000,404.23,408.96,401.995,406.36,1146397,0
+CHTR.US,D,20250527,000000,409.71,412.49,407.45,411.13,1570868,0
+CHTR.US,D,20250528,000000,409.43,413.315,406.18,407.38,787964,0
+CHTR.US,D,20250529,000000,407.59,407.59,392.03,395.81,1488347,0
+CHTR.US,D,20250530,000000,395.51,397.34,388.06,396.27,1829863,0
+CHTR.US,D,20250602,000000,391.025,395.88,384.68,394.78,1251218,0
+CHTR.US,D,20250603,000000,391.8,393.2,382.17,390.8,1578601,0
+CHTR.US,D,20250604,000000,392.41,395.24,388.74,388.77,878049,0
+CHTR.US,D,20250605,000000,388.81,393.99,388.81,391.27,942193,0
+CHTR.US,D,20250606,000000,394.89,399.45,393.72,396.45,816225,0
+CHTR.US,D,20250609,000000,395.39,398.61,394.0625,394.56,806255,0
+CHTR.US,D,20250610,000000,396.28,406.91,395.745,406.77,1077988,0
+CHTR.US,D,20250611,000000,406.75,408.61,397.91,399.79,1014277,0
+CHTR.US,D,20250612,000000,399.67,400.29,395.655,396.9,919691,0
+CHTR.US,D,20250613,000000,392.37,394.88,387.78,388.72,1311154,0
+CHTR.US,D,20250616,000000,389.99,392.69,374.2,375.23,1470187,0
+CHTR.US,D,20250617,000000,375.13,378.465,370.58,373.62,1290713,0
+CHTR.US,D,20250618,000000,374.47,381.88,372.955,377.43,907769,0
+CHTR.US,D,20250620,000000,381.37,388.895,380.08,386.37,1981311,0
+CHTR.US,D,20250623,000000,388.96,392.85,385.89,392.58,787386,0
+CHTR.US,D,20250624,000000,395.25,404.02,392.685,403.5,1057685,0
+CHTR.US,D,20250625,000000,401.785,403.75,397.365,398.85,933350,0
+CHTR.US,D,20250626,000000,398.03,399.4628,390.04,394.01,940487,0
+CHTR.US,D,20250627,000000,395.69,402.78,395.09,400.97,1942812,0
+CHTR.US,D,20250630,000000,402.5,410.38,402.25,408.81,1281858,0
+CHTR.US,D,20250701,000000,407.82,419.8,407.8,418.22,1328626,0
+CHTR.US,D,20250702,000000,416.36,417.9075,411.37,412.26,853964,0
+CHTR.US,D,20250703,000000,414,420.5,411.345,416.97,516681,0
+CHTR.US,D,20250707,000000,416.24,422.29,406.9968,408.32,1316231,0
+CHTR.US,D,20250708,000000,406.65,412.68,405.98,411.66,967424,0
+CHTR.US,D,20250709,000000,409.73,413.135,400,403.56,1503489,0
+CHTR.US,D,20250710,000000,403.32,406.58,401.1,401.58,927185,0
+CHTR.US,D,20250711,000000,399.48,401.885,391.79,392.2,813959,0
+CHTR.US,D,20250714,000000,391.29,400.15,391.09,399.61,823332,0
+CHTR.US,D,20250715,000000,397.67,399.52,383.1,383.33,2124186,0
+CHTR.US,D,20250716,000000,385.89,387.99,377.985,379.62,1446139,0
+CHTR.US,D,20250717,000000,380,387.73,378,383.56,1545002,0
+CHTR.US,D,20250718,000000,385.18,385.96,378.77,382.08,1122285,0
+CHTR.US,D,20250721,000000,386.08,389.87,384.03,388.89,1367542,0
+CHTR.US,D,20250722,000000,389.08,399.35,389.08,395.85,1331232,0
+CHTR.US,D,20250723,000000,395.3,402.15,393.23,398.11,1196926,0
+CHTR.US,D,20250724,000000,397.88,398.74,379.08,380,2573997,0
+CHTR.US,D,20250725,000000,329,335.52,307.34,309.75,9638050,0
+CHTR.US,D,20250728,000000,309.01,309.4,296.37,298.27,4020603,0
+CHTR.US,D,20250729,000000,297.37,298.21,280.11,280.68,4374486,0
+CHTR.US,D,20250730,000000,280.45,285.96,274,279.89,3908559,0
+CHTR.US,D,20250731,000000,278.56,283.48,268.585,269.36,3532503,0
+CHTR.US,D,20250801,000000,270.53,271.66,263.56,264.69,2563522,0
+CHTR.US,D,20250804,000000,265.62,268.67,260.76,261.75,2670034,0
+CHTR.US,D,20250805,000000,261.75,268.58,261.74,265.98,3549404,0
+CHTR.US,D,20250806,000000,265.83,268.15,260.82,262.04,2335090,0
+CHTR.US,D,20250807,000000,262.61,264.49,257.06,258.78,1992188,0
+CHTR.US,D,20250808,000000,258.9,260.7,256.03,256.57,1782168,0
+CHTR.US,D,20250811,000000,257.29,262.81,254.67,258.77,1918224,0
+CHTR.US,D,20250812,000000,259.96,265.1699,259.375,263.095,1645426,0
+CHTR.US,D,20250813,000000,261.68,270.2,261.37,269,2231494,0
+CHTR.US,D,20250814,000000,266.02,267.2609,259.1492,263.2,1946956,0
+CHTR.US,D,20250815,000000,264.84,268.145,263.63,267.8,1697939,0
+CHTR.US,D,20250818,000000,268.06,268.9782,265.51,266.81,1486818,0
+CHTR.US,D,20250819,000000,266.81,271.03,264.75,267.01,1825605,0
+CHTR.US,D,20250820,000000,268.09,269.24,265.19214,266.62,1830329,0
+CHTR.US,D,20250821,000000,265.56,268.87,264.22,267.98,1185693,0
+CHTR.US,D,20250822,000000,270.12,282.595,269.58,277.58,1820676,0
+CHTR.US,D,20250825,000000,275.42,276.69,272.81,273.44,1212365,0
+CHTR.US,D,20250826,000000,272.09,272.795,264.3825,266.67,2456918,0
+CHTR.US,D,20250827,000000,265.13,269.93,264.78,269.15,1472178,0
+CHTR.US,D,20250828,000000,269.15,269.16,262.86,263.63,1611220,0
+CHTR.US,D,20250829,000000,263.12,265.88,262.5,265.58,1707764,0
+CHTR.US,D,20250902,000000,262.5,266.5,261.58,264.42,1723085,0
+CHTR.US,D,20250903,000000,263.7,265.08,258.36,261.22,2130990,0
+CHTR.US,D,20250904,000000,261.79,267.6,255.33,259.51,2801366,0
+CHTR.US,D,20250905,000000,259.34,266.57,259.05,261.5,2245940,0
+CHTR.US,D,20250908,000000,255.44,264.12,251.8,263.88,1853518,0
+CHTR.US,D,20250909,000000,262.65,264.19,259.02,263.35,1742947,0
+CHTR.US,D,20250910,000000,263.16,265.9623,260.29,263,1701820,0
+CHTR.US,D,20250911,000000,262,264.5,258.475,263.92,1605899,0
+CHTR.US,D,20250912,000000,264,266.13,256.105,263.4,1764167,0
+CHTR.US,D,20250915,000000,264.66,266.76,259.05,260.72,1476589,0
+CHTR.US,D,20250916,000000,260.21,262.77,258.25,261.08,1720778,0
+CHTR.US,D,20250917,000000,261.57,274.6415,261.4,268.02,2258885,0
+CHTR.US,D,20250918,000000,266.71,268.6108,261.35,262.17,1832709,0
+CHTR.US,D,20250919,000000,263.1,264.5,260,262.55,3206412,0
+CHTR.US,D,20250922,000000,262.5,266.525,260,266.13,1754610,0
+CHTR.US,D,20250923,000000,266.145,275.452,265.645,267.04,2417262,0
+CHTR.US,D,20250924,000000,266.3,267.195,261.47,263.39,1438937,0
+CHTR.US,D,20250925,000000,262.48,271.15,260.1,270.57,2050683,0
+CHTR.US,D,20250926,000000,272.86,278.25,271.69,273.4,2574034,0
+CHTR.US,D,20250929,000000,274.75,279.11,272.06,276.12,2151479,0
+CHTR.US,D,20250930,000000,276.55,285.82,274.96,275.105,4552185,0
+CHTR.US,D,20251001,000000,275.32,276.585,270.99,275.1,2039676,0
+CHTR.US,D,20251002,000000,275.04,276.845,269.21,269.61,1787017,0
+CHTR.US,D,20251003,000000,270.31,281.2699,270.31,280.01,1684666,0
+CHTR.US,D,20251006,000000,281.85,283.52,276.6678,282.74,1341127,0
+CHTR.US,D,20251007,000000,282.01,284.6,274.9,276.48,1425266,0
+CHTR.US,D,20251008,000000,277.63,278.1,271.85,274.37,1445879,0
+CHTR.US,D,20251009,000000,273.91,275.58,264.56,265,2088955,0
+CHTR.US,D,20251010,000000,264.97,269.675,259.16,259.49,1694821,0
+CHTR.US,D,20251013,000000,259.49,264.12,258.2,258.73,1964341,0
+CHTR.US,D,20251014,000000,258.99,268.765,258.88,266.25,1360957,0
+CHTR.US,D,20251015,000000,266.77,268.47,263.675,264.56,1144683,0
+CHTR.US,D,20251016,000000,265.04,265.79,252.59,255.34,2011615,0
+CHTR.US,D,20251017,000000,254.6,256.5976,251.23,253.16,1727607,0
+CHTR.US,D,20251020,000000,254.41,254.41,248.17,251.51,1507372,0
+CHTR.US,D,20251021,000000,251.37,255,249.17,252.52,1423241,0
+CHTR.US,D,20251022,000000,252.68,252.68,244.19,244.94,2258766,0
+CHTR.US,D,20251023,000000,246.11,246.594,243.61,243.92,2006086,0
+CHTR.US,D,20251024,000000,246.22,247.76,244,244.2,1446382,0
+CHTR.US,D,20251027,000000,244.77,247.6559,243.4399,245.44,2278710,0
+CHTR.US,D,20251028,000000,245,249.84,242.81,248.88,1983019,0
+CHTR.US,D,20251029,000000,245.53,247.87,238.6201,241.56,3193093,0
+CHTR.US,D,20251030,000000,225,243.6,224.28,230.92,3957195,0
+CHTR.US,D,20251031,000000,218,234.615,215.925,233.84,4284106,0
+CHTR.US,D,20251103,000000,231.305,232.15,214.83,222.2,2992293,0
+CHTR.US,D,20251104,000000,222.91,223.07,217.475,220.91,1882617,0
+CHTR.US,D,20251105,000000,222.06,226.61,220.26,225.15,2154949,0
+CHTR.US,D,20251106,000000,225.14,226.65,215.76,217.86,1896146,0
+CHTR.US,D,20251107,000000,217.43,220.17,213.5,219.86,1405633,0
+CHTR.US,D,20251110,000000,220.87,220.87,209.91,210.45,1829275,0
+CHTR.US,D,20251111,000000,212.11,212.69,208.37,209.22,1352376,0
+CHTR.US,D,20251112,000000,208.62,214.53,207.75,213.07,1870961,0
+CHTR.US,D,20251113,000000,212.61,213.025,204.45,204.8,2286539,0
+CHTR.US,D,20251114,000000,204.22,205.05,199.31,203.1,1967775,0
+CHTR.US,D,20251117,000000,202.81,208.19,201,201.84,2212648,0
+CHTR.US,D,20251118,000000,202.11,203.8,199.48,200.69,1319523,0
+CHTR.US,D,20251119,000000,199.02,200.6199,193.49,194.22,2744145,0
+CHTR.US,D,20251120,000000,195.73,198.99,193,194.71,1669758,0
+CHTR.US,D,20251121,000000,195.01,203.25,194.11,203,2253815,0
+CHTR.US,D,20251124,000000,200.93,204.82,198.33,199.08,2879643,0
+CHTR.US,D,20251125,000000,199.08,204.69,198.6401,200.76,1378238,0
+CHTR.US,D,20251126,000000,200.44,200.76,198.64,199.81,1416485,0
+CHTR.US,D,20251128,000000,200.15,203.31,198.84,200.12,899110,0
+CHTR.US,D,20251201,000000,199.5,202.28,195.71,196.94,1817126,0
+CHTR.US,D,20251202,000000,197.82,198.3,194.02,197.72,1491835,0
+CHTR.US,D,20251203,000000,196.69,201.66,196,199.955,1346489,0
+CHTR.US,D,20251204,000000,199.95,201.37,196.34,199.98,1587102,0
+CHTR.US,D,20251205,000000,200,207.79,199.65,205.1,1681907,0
+CHTR.US,D,20251208,000000,205.29,205.98,201.6,204.65,2028606,0
+CHTR.US,D,20251209,000000,204.17,206.638,203.04,205.13,1111004,0
+CHTR.US,D,20251210,000000,204.6,215.77,204.1835,213.29,1546417,0
+CHTR.US,D,20251211,000000,214.67,215.97,209.295,212.06,1532625,0
+CHTR.US,D,20251212,000000,212.47,214.625,206.11,206.6,1687704,0
+CHTR.US,D,20251215,000000,206.165,210.37,205,209.52,1533156,0
+CHTR.US,D,20251216,000000,210.32,213.46,208.44,211.29,1774660,0
+CHTR.US,D,20251217,000000,209.43,212.16,209.375,209.66,1742540,0
+CHTR.US,D,20251218,000000,209.66,213.8,206.4,206.5,2294671,0
+CHTR.US,D,20251219,000000,206.44,208.96,204.2,205,5998096,0
+CHTR.US,D,20251222,000000,205.31,209.6,205.01,206.02,1379446,0
+CHTR.US,D,20251223,000000,206.26,207.13,203.98,205.28,1291774,0
+CHTR.US,D,20251224,000000,205.78,208.66,205,208.46,513490,0
+CHTR.US,D,20251226,000000,207.57,209.24,206.18,207.16,791075,0
+CHTR.US,D,20251229,000000,207.05,209.59,206.775,209.04,1749077,0
+CHTR.US,D,20251230,000000,207.93,211.01,207.88,209.6,1195570,0
+CHTR.US,D,20251231,000000,209.58,209.89,208.07,208.75,940641,0
+CHTR.US,D,20260102,000000,209.45,215.645,207.72,209.28,1400614,0
+CHTR.US,D,20260105,000000,209.905,215.1,208.1,210.01,1668060,0
+CHTR.US,D,20260106,000000,210,211.15,206.99,210.62,2902414,0
+CHTR.US,D,20260107,000000,211.55,213.4391,206.1,206.36,2142524,0
+CHTR.US,D,20260108,000000,204.05,212.945,202.18,209.71,1858411,0
+CHTR.US,D,20260109,000000,210.15,212.3399,202.56,210.59,1461307,0
+CHTR.US,D,20260112,000000,208.81,211.15,205.445,206.67,1191540,0
+CHTR.US,D,20260113,000000,203.97,205.21,197.45,197.89,1990134,0
+CHTR.US,D,20260114,000000,197.667,204.625,196.24,202.34,1242462,0
+CHTR.US,D,20260115,000000,201.45,202,194.06,194.61,2116181,0
+CHTR.US,D,20260116,000000,194.65,195.68,187.85,189.76,2292302,0
+CHTR.US,D,20260120,000000,186.5,189.68,183.98,184.2,2218233,0
+CHTR.US,D,20260121,000000,184.38,189.04,183.7454,187.37,2395912,0
+CHTR.US,D,20260122,000000,188.81,194.53,187.69,192.67,1801422,0
+CHTR.US,D,20260123,000000,191.81,192.19,188.325,191.69,1423566,0
+CHTR.US,D,20260126,000000,191.9,194.73,190.68,193.79,1609075,0
+CHTR.US,D,20260127,000000,192.33,192.785,182.54,182.99,2199227,0
+CHTR.US,D,20260128,000000,183.18,188.71,182.04,182.81,2474196,0
+CHTR.US,D,20260129,000000,180.96,192.19,180.38,191.52,3762671,0
+CHTR.US,D,20260130,000000,204.12,214.84,199.13,206.12,7196456,0
+CHTR.US,D,20260202,000000,208.84,216.1,204,213.61,2906301,0
+CHTR.US,D,20260203,000000,209.92,217.6,208.35,212.74,2356695,0
+CHTR.US,D,20260204,000000,215.56,227.33,214.82,224.18,3714841,0
+CHTR.US,D,20260205,000000,223.12,226.0275,219.6,223.53,2295583,0
+CHTR.US,D,20260206,000000,223.53,231.49,223.53,231.14,3346111,0
+CHTR.US,D,20260209,000000,231.14,238.65,227,238.25,2145589,0
+CHTR.US,D,20260210,000000,240.21,249.24,238.78,248.19,2683301,0
+CHTR.US,D,20260211,000000,247.17,248.99,239.45,241.07,2383988,0
+CHTR.US,D,20260212,000000,242.82,243.89,234.95,238.08,1713419,0
+CHTR.US,D,20260213,000000,238.98,242.04,236.545,239.09,1699721,0
+CHTR.US,D,20260217,000000,238.54,241.12,234.27,237.01,1343896,0
+CHTR.US,D,20260218,000000,236.48,241.15,236.03,239.1,1286066,0
diff --git a/daily/us/nasdaq stocks/1/ciss.us.txt b/daily/us/nasdaq stocks/1/ciss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4aceaf28d23248e1025e067b43682b401cdb3ec5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ciss.us.txt	
@@ -0,0 +1,672 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CISS.US,D,20230615,000000,270000,293700,116700,159300,1.7148333336763004,0
+CISS.US,D,20230616,000000,138000,164700,127500,163414,1.04046666687476,0
+CISS.US,D,20230620,000000,165000,222600,165000,171000,1.2100000002420002,0
+CISS.US,D,20230621,000000,153000,166500,143250,143400,0.22793333337892002,0
+CISS.US,D,20230622,000000,105300,156000,84000,111000,30.316666672729998,0
+CISS.US,D,20230623,000000,114300,137400,73800,78900,56.49000001129801,0
+CISS.US,D,20230626,000000,65700,72600,51600,55500,44.87406667564149,0
+CISS.US,D,20230627,000000,44700,55800,41475,50700,47.864933342906326,0
+CISS.US,D,20230628,000000,46800,49200,38700,39900,46.36590000927318,0
+CISS.US,D,20230629,000000,37500,43200,34656,37200,37.58020000751604,0
+CISS.US,D,20230630,000000,38100,38700,32100,33300,206.59020004131804,0
+CISS.US,D,20230703,000000,29820,37200,29700,33600,29.079600005815923,0
+CISS.US,D,20230705,000000,35100,36600,34200,34800,30.10060000602012,0
+CISS.US,D,20230706,000000,34500,35400,33000,33600,14.199000002839803,0
+CISS.US,D,20230707,000000,33900,36900,32700,34800,28.49106667236488,0
+CISS.US,D,20230710,000000,34800,36600,32100,33900,20.4980000040996,0
+CISS.US,D,20230711,000000,33000,34800,31500,33600,33.18910000663782,0
+CISS.US,D,20230712,000000,37200,43200,32400,33000,152.76883336388713,0
+CISS.US,D,20230713,000000,33600,34200,29100,30000,53.05860001061173,0
+CISS.US,D,20230714,000000,31800,31800,29250,29790,28.528466672372367,0
+CISS.US,D,20230717,000000,33000,33300,29541,30000,65.74433334648221,0
+CISS.US,D,20230718,000000,29679,30000,25500,26157,44.75153334228365,0
+CISS.US,D,20230719,000000,25680,26100,23100,24720,35.82006667383069,0
+CISS.US,D,20230720,000000,25140,25800,24030,24300,18.12713333695876,0
+CISS.US,D,20230721,000000,24855,25092,22611,22611,21.525666670971802,0
+CISS.US,D,20230724,000000,22800,22800,20439,20778,19.185500003837102,0
+CISS.US,D,20230725,000000,20100,20670,18939,19800,17.53030000350606,0
+CISS.US,D,20230726,000000,20406,23100,18636,19770,57.98990001159798,0
+CISS.US,D,20230727,000000,19263,20097,17415,17838,27.154766672097622,0
+CISS.US,D,20230728,000000,18570,18570,16500,18198,25.392933338411922,0
+CISS.US,D,20230731,000000,21069,21426,19200,20094,36.63820000732765,0
+CISS.US,D,20230801,000000,19320,20571,18912,19410,22.30010000446002,0
+CISS.US,D,20230802,000000,19413,19467,18330,19440,11.356333335604603,0
+CISS.US,D,20230803,000000,19020,19350,18198,18789,11.531366668972941,0
+CISS.US,D,20230804,000000,18900,19176,18000,18060,9.592100001918421,0
+CISS.US,D,20230807,000000,17700,19012.6,17406,18036,11.264366668919543,0
+CISS.US,D,20230808,000000,17730,18561,16899,18420,12.610366669188743,0
+CISS.US,D,20230809,000000,18750,18897,17583,18060,8.6635000017327,0
+CISS.US,D,20230810,000000,18630,18870,17640,17970,8.02303333493794,0
+CISS.US,D,20230811,000000,18036,18591,17550,18588,13.512166669369101,0
+CISS.US,D,20230814,000000,18750,18750,18036,18102,7.059833334745299,0
+CISS.US,D,20230815,000000,18030,18400.9,17325,17625,5.56730000111346,0
+CISS.US,D,20230816,000000,17100,17388,14103,14697,24.664933338266323,0
+CISS.US,D,20230817,000000,14850,14850,14187,14490,7.705400001541079,0
+CISS.US,D,20230818,000000,14160,14400,13518,13650,11.75193333568372,0
+CISS.US,D,20230821,000000,13860,13863,13308,13455,5.830733334499481,0
+CISS.US,D,20230822,000000,13770,13797,12330,12600,5.93336666785334,0
+CISS.US,D,20230823,000000,12798,14649,12114,14088,13.438733336021082,0
+CISS.US,D,20230824,000000,14040,14130,12450,13005,7.65213333486376,0
+CISS.US,D,20230825,000000,13590,14343,13200,13200,6.9952000013990405,0
+CISS.US,D,20230828,000000,13224,14040,12720,13614,8.286566668323982,0
+CISS.US,D,20230829,000000,13800,15027,12930,13278,10.045166668675702,0
+CISS.US,D,20230830,000000,13275,13770,12933,13053,3.1596333339652602,0
+CISS.US,D,20230831,000000,12930,13950,12048,12894,7.385733334810481,0
+CISS.US,D,20230901,000000,16500,20964,13203,13680,134.90510002698102,0
+CISS.US,D,20230905,000000,13830,14100,12450,12900,10.36963333540726,0
+CISS.US,D,20230906,000000,12660,13350,12309,12441,6.45190000129038,0
+CISS.US,D,20230907,000000,12348,12897,12090,12192,5.3053000010610605,0
+CISS.US,D,20230908,000000,12270,12750,11550,11589,12.160000002432,0
+CISS.US,D,20230911,000000,12000,12000,11262,11268,4.936200000987241,0
+CISS.US,D,20230912,000000,11916,11916,11100,11130,5.9351000011870205,0
+CISS.US,D,20230913,000000,11100,11430,10866,11370,3.9505333341234405,0
+CISS.US,D,20230914,000000,11400,11750.2,11334,11610,3.2919333339917203,0
+CISS.US,D,20230915,000000,11580,12000,11400,11940,3.26403333398614,0
+CISS.US,D,20230918,000000,12582,12582,11400,11583,3.5007333340334803,0
+CISS.US,D,20230919,000000,12060,12060,11100,11327.4,3.14543333396242,0
+CISS.US,D,20230920,000000,11364,12450,10899,11703,8.15610000163122,0
+CISS.US,D,20230921,000000,12300,12900,11655,12720,9.56230000191246,0
+CISS.US,D,20230922,000000,11940,12960,11940,12480,2.4360000004872004,0
+CISS.US,D,20230925,000000,12939,14340,12150,14340,14.336766669534022,0
+CISS.US,D,20230926,000000,14040,14697,13260,13350,10.58910000211782,0
+CISS.US,D,20230927,000000,12900,14310,12900,13434,5.9915000011983,0
+CISS.US,D,20230928,000000,13500,13797,13350,13356,2.0517666670770196,0
+CISS.US,D,20230929,000000,13494,14166,13083,13770,8.311666668329002,0
+CISS.US,D,20231002,000000,13710,14547,13200,13503,8.884433335110222,0
+CISS.US,D,20231003,000000,13800,13927.4,12900,13047,7.56630000151326,0
+CISS.US,D,20231004,000000,13059,13797,12750,13050,4.38413333421016,0
+CISS.US,D,20231005,000000,12360,13029,12360,12525,2.26666666712,0
+CISS.US,D,20231006,000000,12900,12900,11103,11667,5.2686333343870615,0
+CISS.US,D,20231009,000000,12024,12024,11133,11778,4.46710000089342,0
+CISS.US,D,20231010,000000,11775,12750,11649,12006,2.4571000004914203,0
+CISS.US,D,20231011,000000,11430,13881,11430,13881,15.344066669735481,0
+CISS.US,D,20231012,000000,13200,13794,12334.6,12768,8.63276666839322,0
+CISS.US,D,20231013,000000,15483,19152,12468,13002,191.22550003824512,0
+CISS.US,D,20231016,000000,13002,13500,11250,11850,27.112233338755786,0
+CISS.US,D,20231017,000000,12000,12753,11703,12330,11.00993333553532,0
+CISS.US,D,20231018,000000,12300,12597,11733,12315,7.6565000015313025,0
+CISS.US,D,20231019,000000,12150,12716.6,11433,12600,3.9330333341199406,0
+CISS.US,D,20231020,000000,11400,12294,11400,12264,5.088566667684381,0
+CISS.US,D,20231023,000000,11907,12435,11385,11988,2.06093333374552,0
+CISS.US,D,20231024,000000,11670,12351,11433,11643,1.5250333336383401,0
+CISS.US,D,20231025,000000,11700,11922,11433,11658,2.4451666671557,0
+CISS.US,D,20231026,000000,11964,11967,11397,11724,3.2941666673255003,0
+CISS.US,D,20231027,000000,11400,11724,11256,11379,20.87940000417588,0
+CISS.US,D,20231030,000000,12000,12645,11580,12645,8.522433335037821,0
+CISS.US,D,20231031,000000,12267,12600,12000,12228,3.1178333339569004,0
+CISS.US,D,20231101,000000,12222,12399,11556,12270,7.13623333476058,0
+CISS.US,D,20231102,000000,12630,12630,11850,12285,7.5489000015097805,0
+CISS.US,D,20231103,000000,13950,15000,11979,12597,128.43723335902078,0
+CISS.US,D,20231106,000000,12015,17601,11730,12750,35.905966673847864,0
+CISS.US,D,20231107,000000,13410,14100,12465,13800,10.205733335374482,0
+CISS.US,D,20231108,000000,13350,13797,13173,13341,2.33740000046748,0
+CISS.US,D,20231109,000000,13500,13500,12036,12900,9.266133335186561,0
+CISS.US,D,20231110,000000,12330,12897,12207,12630,2.8559000005711805,0
+CISS.US,D,20231113,000000,13197,13299,12450,12654,2.0272666670721207,0
+CISS.US,D,20231114,000000,13635,13635,12360,13155,2.4271666671521,0
+CISS.US,D,20231115,000000,12840,13194,12690,12936,2.8605333339054404,0
+CISS.US,D,20231116,000000,12900,14970,12069,12510,81.05440001621088,0
+CISS.US,D,20231117,000000,15471,16200,12378,14220,316.8081000633616,0
+CISS.US,D,20231120,000000,13365,15900,12741,15510,36.220933340577524,0
+CISS.US,D,20231121,000000,14613,17403,14400,17400,37.6690000075338,0
+CISS.US,D,20231122,000000,16950,17364,15756,16068,13.21473333597628,0
+CISS.US,D,20231124,000000,15372,16065,15000,15189,3.518000000703601,0
+CISS.US,D,20231127,000000,15300,15300,12300,13260,19.952833337323902,0
+CISS.US,D,20231128,000000,12900,13650,12750,13245,7.224166668111501,0
+CISS.US,D,20231129,000000,13617,16350,12900,15726,65.39453334641225,0
+CISS.US,D,20231130,000000,15870,16500,15330,16197,12.310700002462141,0
+CISS.US,D,20231201,000000,16200,16296,15300,15843,8.670233335067381,0
+CISS.US,D,20231204,000000,15600,15600,14910,15330,4.903700000980741,0
+CISS.US,D,20231205,000000,15306,16275,15030,15987,5.834266667833521,0
+CISS.US,D,20231206,000000,16119,16119,14400,14550,4.61796666759026,0
+CISS.US,D,20231207,000000,15300,15300,13800,14403,5.1630666676992805,0
+CISS.US,D,20231208,000000,14613,14970,13725,14061,4.64720000092944,0
+CISS.US,D,20231211,000000,13716,14649,12633,14022,4.8363000009672605,0
+CISS.US,D,20231212,000000,14400,14763,13791,14583,2.4243000004848603,0
+CISS.US,D,20231213,000000,14148,14697,13818,14100,2.9131000005826206,0
+CISS.US,D,20231214,000000,14100,15000,13890,14940,4.39963333421326,0
+CISS.US,D,20231215,000000,14700,14970,14205,14205,3.5331000007066202,0
+CISS.US,D,20231218,000000,14205,15747,14205,15396,9.57436666858154,0
+CISS.US,D,20231219,000000,15396,16050,15396,15711,5.359733334405281,0
+CISS.US,D,20231220,000000,15900,16500,15000,15239.3,4.99260000099852,0
+CISS.US,D,20231221,000000,15060.5,15237,14040,14817,4.221600000844321,0
+CISS.US,D,20231222,000000,14130,15825,14130,15105,6.780333334689401,0
+CISS.US,D,20231226,000000,15900,16155,15300,16059,6.4794333346292206,0
+CISS.US,D,20231227,000000,15900,17130,15600,17097,5.173666667701401,0
+CISS.US,D,20231228,000000,17181,17775,16698,17400,6.79236666802514,0
+CISS.US,D,20231229,000000,17595,17697,15390,15891,7.413700001482741,0
+CISS.US,D,20240102,000000,16689,16740,15879,16254,2.8105666672287803,0
+CISS.US,D,20240103,000000,16200,16260,15540,16203,3.4925000006985005,0
+CISS.US,D,20240104,000000,15894,19080,15321,19077,31.080200006216035,0
+CISS.US,D,20240105,000000,19350,20547,18615,19836,15.390833336411502,0
+CISS.US,D,20240108,000000,19800,20388,17100,17430,16.325466669931764,0
+CISS.US,D,20240109,000000,16794,16794,12033,13014,35.45836667375834,0
+CISS.US,D,20240110,000000,13740,14550,12408,13797,10.251233335383581,0
+CISS.US,D,20240111,000000,14400,14400,13260,13887,3.1635000006327005,0
+CISS.US,D,20240112,000000,14100,14100,13341,13572,5.01640000100328,0
+CISS.US,D,20240116,000000,13200,15600,13200,14700,17.5980000035196,0
+CISS.US,D,20240117,000000,14850,15600,12654,12657,22.072133337747765,0
+CISS.US,D,20240118,000000,12600,13548,11100,11283,22.47623333782858,0
+CISS.US,D,20240119,000000,3750,4467,3420,4056,1294.0369002588077,0
+CISS.US,D,20240122,000000,3732,3750,3285,3513,534.8735001069748,0
+CISS.US,D,20240123,000000,3600,3975,3333,3843,484.8360334303006,0
+CISS.US,D,20240124,000000,4089,4200,3690,3978,854.6766335042687,0
+CISS.US,D,20240125,000000,5220,5910,4365,4803,3380.6837673428035,0
+CISS.US,D,20240126,000000,3930,4425,3900,3960,565.0865667796841,0
+CISS.US,D,20240129,000000,3792,4089,3720,4053,1176.4809002352963,0
+CISS.US,D,20240130,000000,5340,5442,4074,4803,2955.954067257858,0
+CISS.US,D,20240131,000000,4332,4500,4164,4317,405.5202334144374,0
+CISS.US,D,20240201,000000,4290,4305,3939,4101,296.32053339259744,0
+CISS.US,D,20240202,000000,4800,5163,4380.3,4824,2133.0197670932707,0
+CISS.US,D,20240205,000000,4530,4749,4206,4449,576.5682667819805,0
+CISS.US,D,20240206,000000,4050,4125,3900,4032,330.2344333993803,0
+CISS.US,D,20240207,000000,3942,4137,3750,3786,226.2916000452583,0
+CISS.US,D,20240208,000000,3666,3960,3633,3789,265.76276671981924,0
+CISS.US,D,20240209,000000,3708,3918,3675,3720.02,125.7454000251491,0
+CISS.US,D,20240212,000000,3900,3900,3525,3654,172.16233336776583,0
+CISS.US,D,20240213,000000,3579,3600,3438,3453,135.37590002707518,0
+CISS.US,D,20240214,000000,3570,3630,3375,3585,103.86946668744056,0
+CISS.US,D,20240215,000000,3435,3825,3411,3726,140.0711333613476,0
+CISS.US,D,20240216,000000,3726,3726,3450,3585,91.90333335171402,0
+CISS.US,D,20240220,000000,3720,3720,3540,3600,96.24606668591588,0
+CISS.US,D,20240221,000000,3540,4035,3540,3708,179.513233369236,0
+CISS.US,D,20240222,000000,3819,3819,3492,3522,89.40183335121371,0
+CISS.US,D,20240223,000000,3528,3558,3312,3375,95.48310001909664,0
+CISS.US,D,20240226,000000,3000,3177,2940,3096,131.81143335969563,0
+CISS.US,D,20240227,000000,3090,3288,3069,3114,66.48310001329662,0
+CISS.US,D,20240228,000000,3060,3207,3030,3102,71.36970001427393,0
+CISS.US,D,20240229,000000,3297,3300,3090,3105,67.35453334680425,0
+CISS.US,D,20240301,000000,3264,3264,2865,2886,156.11876669789044,0
+CISS.US,D,20240304,000000,2934,2934,2670,2793,131.46440002629288,0
+CISS.US,D,20240305,000000,2736,2910,2511,2805,82.2815000164563,0
+CISS.US,D,20240306,000000,2880,2880,2670,2760,48.06733334294681,0
+CISS.US,D,20240307,000000,2700,2874,2661,2760,51.73803334368095,0
+CISS.US,D,20240308,000000,2760,2790,2679,2754,50.64770001012954,0
+CISS.US,D,20240311,000000,2754,2850,2703,2805,33.38473334001028,0
+CISS.US,D,20240312,000000,2727,2907,2682,2700,52.05410001041082,0
+CISS.US,D,20240313,000000,2760,2850,2550,2700,79.73230001594646,0
+CISS.US,D,20240314,000000,2730,2733,2286,2370,92.26666668512,0
+CISS.US,D,20240315,000000,747,915,735,849,6789.330734691201,0
+CISS.US,D,20240318,000000,900,978,810,885,2784.1197672234907,0
+CISS.US,D,20240319,000000,966,1110,828,903,2897.1977005794397,0
+CISS.US,D,20240320,000000,900,1005,873,897,1307.9045335949143,0
+CISS.US,D,20240321,000000,918,954,858,903,868.920666840451,0
+CISS.US,D,20240322,000000,894,990,813,933,1130.2073668927085,0
+CISS.US,D,20240325,000000,960,1101,960,1056,1705.0538670076778,0
+CISS.US,D,20240326,000000,1395,1920,1260,1443,19989.522737331237,0
+CISS.US,D,20240327,000000,1290,1347,1083,1146,3407.003000681401,0
+CISS.US,D,20240328,000000,1107,1146,990,1044,2287.1179671240902,0
+CISS.US,D,20240401,000000,1023,1197,942,1083,1894.2713670455212,0
+CISS.US,D,20240402,000000,1224,1404,1179,1227,4668.878400933776,0
+CISS.US,D,20240403,000000,1497,1635,1350,1524,5158.3556010316715,0
+CISS.US,D,20240404,000000,1620,1620,1254,1314,2381.494500476299,0
+CISS.US,D,20240405,000000,1287,1491,1125,1416,1700.296467006726,0
+CISS.US,D,20240408,000000,1470,1470,1290,1359,983.0860668632839,0
+CISS.US,D,20240409,000000,1299,1323,1200,1260,859.73353350528,0
+CISS.US,D,20240410,000000,942,1104,915,987,3420.069367350681,0
+CISS.US,D,20240411,000000,1002,1002,837,864,1691.1862003382373,0
+CISS.US,D,20240412,000000,615,675,504,559.5,19003.236670467315,0
+CISS.US,D,20240415,000000,534,534,405,432,10398.376668746343,0
+CISS.US,D,20240416,000000,396,528,363,477,41567.06667498008,0
+CISS.US,D,20240417,000000,495,675,384,432,53457.26667735812,0
+CISS.US,D,20240418,000000,414,471,399.33,435,7018.286668070325,0
+CISS.US,D,20240419,000000,405,406.5,339,352.5,8604.606668387589,0
+CISS.US,D,20240422,000000,351,402,333,390,6807.98333469493,0
+CISS.US,D,20240423,000000,378,423,369,376.5,3848.1233341029583,0
+CISS.US,D,20240424,000000,390,447,378,429,6010.390001202079,0
+CISS.US,D,20240425,000000,411,432,384,408,2257.7466671182165,0
+CISS.US,D,20240426,000000,417,438,390,405,2397.2366671461145,0
+CISS.US,D,20240429,000000,405,416.94,369,402,2542.93333384192,0
+CISS.US,D,20240430,000000,405,432,384,402,3193.086667305284,0
+CISS.US,D,20240501,000000,396,405,384,390,2189.820000437964,0
+CISS.US,D,20240502,000000,387,410.82,381,393,2582.6333338498603,0
+CISS.US,D,20240503,000000,399,407.97,384,399,1935.7766670538222,0
+CISS.US,D,20240506,000000,408,438,402,411,2148.513333763036,0
+CISS.US,D,20240507,000000,408,435,402,411,2140.356667094738,0
+CISS.US,D,20240508,000000,414,414,396,405,1261.456666918958,0
+CISS.US,D,20240509,000000,405,414,399,405,1150.5633335634461,0
+CISS.US,D,20240510,000000,402,405,378,378,1339.006666934468,0
+CISS.US,D,20240513,000000,384,429,378.57,423,4742.903334281914,0
+CISS.US,D,20240514,000000,435,462,399,417,7954.663334924267,0
+CISS.US,D,20240515,000000,417,438,399.15,429,3107.376667288142,0
+CISS.US,D,20240516,000000,438,453,423,447,6975.703334728474,0
+CISS.US,D,20240517,000000,495,531,459,501,15136.963336360726,0
+CISS.US,D,20240520,000000,492,555,444,453,10764.053335486145,0
+CISS.US,D,20240521,000000,468,495,444,480,5559.1366677784945,0
+CISS.US,D,20240522,000000,477,492,444,450,3401.3866673469443,0
+CISS.US,D,20240523,000000,462,486,447,474,3527.7300007055464,0
+CISS.US,D,20240524,000000,480,516,471,483,5333.906667733449,0
+CISS.US,D,20240528,000000,525,552,462,477,9441.320001888265,0
+CISS.US,D,20240529,000000,453,511.5,444,504,4366.896667540047,0
+CISS.US,D,20240530,000000,504,507,474,492,2653.5066671973686,0
+CISS.US,D,20240531,000000,543,588,513,540,58445.3033450224,0
+CISS.US,D,20240603,000000,552,561,498,543,8330.830001666167,0
+CISS.US,D,20240604,000000,525,546,501,534,4451.623334223658,0
+CISS.US,D,20240605,000000,525,528,504,510,3309.7633339952863,0
+CISS.US,D,20240606,000000,501,507,468,483,4544.520000908905,0
+CISS.US,D,20240607,000000,468,495,462,495,2273.4533337880243,0
+CISS.US,D,20240610,000000,495,495,468,477,1541.0533336415442,0
+CISS.US,D,20240611,000000,474,486,456,471,2895.220000579044,0
+CISS.US,D,20240612,000000,474,486,462,471,2511.553333835644,0
+CISS.US,D,20240613,000000,465,468,435,450,2482.173333829768,0
+CISS.US,D,20240614,000000,441,445.5,405,408,5526.310001105263,0
+CISS.US,D,20240617,000000,411,438,408,420,1860.4366670387544,0
+CISS.US,D,20240618,000000,414,423,390,393,2772.1433338877623,0
+CISS.US,D,20240620,000000,390,395.97,369,375,4958.236667658314,0
+CISS.US,D,20240621,000000,378,396,369.03,387,2281.830000456366,0
+CISS.US,D,20240624,000000,390,453,390,420,3006.6866672680044,0
+CISS.US,D,20240625,000000,429,441,414,441,1969.4533337272242,0
+CISS.US,D,20240626,000000,435,435,417,426,705.030000141006,0
+CISS.US,D,20240627,000000,429,429,411,426,786.156666823898,0
+CISS.US,D,20240628,000000,429,429,405,417,1419.576666950582,0
+CISS.US,D,20240701,000000,420,426,402,411,758.2900001516581,0
+CISS.US,D,20240702,000000,405,414,393,411,717.493333476832,0
+CISS.US,D,20240703,000000,408,418.5,405,405,461.6466667589961,0
+CISS.US,D,20240705,000000,411,414,396,408,702.5100001405021,0
+CISS.US,D,20240708,000000,408,411,387,393,1445.6100002891221,0
+CISS.US,D,20240709,000000,390,393.6,375,387,1913.5566670493781,0
+CISS.US,D,20240710,000000,381,423,381,417,1771.2000003542398,0
+CISS.US,D,20240711,000000,423,441,411,432,1687.5433336708422,0
+CISS.US,D,20240712,000000,414,429,411,414,922.2600001844521,0
+CISS.US,D,20240715,000000,414,419.94,405,414,497.743333432882,0
+CISS.US,D,20240716,000000,408,432,408,429,877.7966668422259,0
+CISS.US,D,20240717,000000,429,448.8,420,441,987.730000197546,0
+CISS.US,D,20240718,000000,441,464.97,432,438,986.2400001972479,0
+CISS.US,D,20240719,000000,441,441,408,420,824.4433334982222,0
+CISS.US,D,20240722,000000,414,417,399,405,700.3600001400721,0
+CISS.US,D,20240723,000000,405,408,393,405,545.186666775704,0
+CISS.US,D,20240724,000000,396,402,384,390,1042.36666687514,0
+CISS.US,D,20240725,000000,393,414,390.6,402,679.390000135878,0
+CISS.US,D,20240726,000000,399,417,396,405,661.9933334657321,0
+CISS.US,D,20240729,000000,408,414,406.5,411,415.58666674978406,0
+CISS.US,D,20240730,000000,414,417,402,405,533.5266667733721,0
+CISS.US,D,20240731,000000,411,411,390,396,632.3900001264781,0
+CISS.US,D,20240801,000000,398.25,399,381,390,850.6433335034621,0
+CISS.US,D,20240802,000000,390,390,367.5,378,991.090000198218,0
+CISS.US,D,20240805,000000,369,381,339,378,1359.03333360514,0
+CISS.US,D,20240806,000000,381,387,363,366,678.156666802298,0
+CISS.US,D,20240807,000000,372,372,360,363,583.96666678346,0
+CISS.US,D,20240808,000000,369,372,366,372,251.1666667169,0
+CISS.US,D,20240809,000000,372,378,360,372,371.13666674089404,0
+CISS.US,D,20240812,000000,369,381,369,378,369.80000007396,0
+CISS.US,D,20240813,000000,381,384,372,384,592.38333345181,0
+CISS.US,D,20240814,000000,387,393,369,372,465.7133334264761,0
+CISS.US,D,20240815,000000,375,378,369,372,381.89333340971206,0
+CISS.US,D,20240816,000000,372,399,372,399,600.470000120094,0
+CISS.US,D,20240819,000000,399,417,396,408,808.3200001616641,0
+CISS.US,D,20240820,000000,411.36,441,411,441,1211.8233335756981,0
+CISS.US,D,20240821,000000,441,447,423,441,1346.78333360269,0
+CISS.US,D,20240822,000000,450,456,402,411,2301.193333793572,0
+CISS.US,D,20240823,000000,408,414,390,409.5,1042.753333541884,0
+CISS.US,D,20240826,000000,414,414,381.03,390,1092.03333355174,0
+CISS.US,D,20240827,000000,381,393,354,372,1426.980000285396,0
+CISS.US,D,20240828,000000,378,380.88,360,360,499.87333343330806,0
+CISS.US,D,20240829,000000,363,390,360,384,596.686666786004,0
+CISS.US,D,20240830,000000,384,390,372,372,664.156666799498,0
+CISS.US,D,20240903,000000,372,377.79,327,348,2375.113333808356,0
+CISS.US,D,20240904,000000,348,348,330,339,599.46666678656,0
+CISS.US,D,20240905,000000,339,344.37,330,336,338.64000006772807,0
+CISS.US,D,20240906,000000,336,336,327,327,864.1300001728259,0
+CISS.US,D,20240909,000000,327,351,327,348,827.6066668321881,0
+CISS.US,D,20240910,000000,348,354,336,348,360.70333340547404,0
+CISS.US,D,20240911,000000,348,369,348,369,537.846666774236,0
+CISS.US,D,20240912,000000,372,372,354,357,270.393333387412,0
+CISS.US,D,20240913,000000,366,366,345,348,291.90333339171406,0
+CISS.US,D,20240916,000000,345,354,345,348,240.88666671484404,0
+CISS.US,D,20240917,000000,351,351,339,342,505.526666767772,0
+CISS.US,D,20240918,000000,345,345,336,336,313.460000062692,0
+CISS.US,D,20240919,000000,339,342,336,339,167.626666700192,0
+CISS.US,D,20240920,000000,342,348,336,345,165.48333336643,0
+CISS.US,D,20240923,000000,351,351,342,348,203.65666670739802,0
+CISS.US,D,20240924,000000,345,354,339,342,362.0100000724021,0
+CISS.US,D,20240925,000000,339,351,327,336,555.23333344438,0
+CISS.US,D,20240926,000000,339,339,327,330,645.6633334624661,0
+CISS.US,D,20240927,000000,333,336,324,336,933.3600001866721,0
+CISS.US,D,20240930,000000,330,345,330,342,330.34000006606806,0
+CISS.US,D,20241001,000000,338.79,345,333,333,458.1466667582961,0
+CISS.US,D,20241002,000000,335.97,354,327,354,596.7300001193461,0
+CISS.US,D,20241003,000000,345,351,342,348,192.28000003845602,0
+CISS.US,D,20241004,000000,351,351,336,345,343.45666673535806,0
+CISS.US,D,20241007,000000,342,342,330,333,462.24333342578205,0
+CISS.US,D,20241008,000000,336,339,327,330,364.1666667395,0
+CISS.US,D,20241009,000000,336,336,330,333,264.496666719566,0
+CISS.US,D,20241010,000000,339,342,327,330,375.460000075092,0
+CISS.US,D,20241011,000000,333,333,324,333,381.32333340959804,0
+CISS.US,D,20241014,000000,330,351,327,348,841.8066668350281,0
+CISS.US,D,20241015,000000,345,360,345,351,889.0700001778141,0
+CISS.US,D,20241016,000000,354,369,348,366,631.6300001263261,0
+CISS.US,D,20241017,000000,366,375,354,366,585.8700001171741,0
+CISS.US,D,20241018,000000,360,372,360,360,351.953333403724,0
+CISS.US,D,20241021,000000,363,366,342,348,347.4266667361521,0
+CISS.US,D,20241022,000000,348,357,342,357,265.030000053006,0
+CISS.US,D,20241023,000000,351,354,342,348,262.843333385902,0
+CISS.US,D,20241024,000000,351,372,342,372,487.486666764164,0
+CISS.US,D,20241025,000000,372,372,351,357,368.94666674045607,0
+CISS.US,D,20241028,000000,363,369,351,360,429.873333419308,0
+CISS.US,D,20241029,000000,357,366,348.18,349.5,348.58000006971605,0
+CISS.US,D,20241030,000000,348.3,351,345,351,256.55666671797803,0
+CISS.US,D,20241031,000000,348,360,348,354,415.620000083124,0
+CISS.US,D,20241101,000000,351,357,348,357,153.540000030708,0
+CISS.US,D,20241104,000000,363,363,339,349.5,264.770000052954,0
+CISS.US,D,20241105,000000,348,354,341.28,348,232.1666667131,0
+CISS.US,D,20241106,000000,348,351,333,342,558.253333444984,0
+CISS.US,D,20241107,000000,345,350.97,342,345,380.45000007608996,0
+CISS.US,D,20241108,000000,348,369,339,351,656.6933334646722,0
+CISS.US,D,20241111,000000,360,360,342,357,525.090000105018,0
+CISS.US,D,20241112,000000,348,348,339,345,444.40666675554803,0
+CISS.US,D,20241113,000000,348,351,333,342,509.87333343530804,0
+CISS.US,D,20241114,000000,342,348.87,324,327,1332.55000026651,0
+CISS.US,D,20241115,000000,327,338.97,321,333,439.40000008788,0
+CISS.US,D,20241118,000000,345,345,300,312,1946.063333722546,0
+CISS.US,D,20241119,000000,309,315,288,294,1407.36666694814,0
+CISS.US,D,20241120,000000,288,290.94,246,246.03,3705.7700007411545,0
+CISS.US,D,20241121,000000,243,260.97,243,251.16,1021.540000204308,0
+CISS.US,D,20241122,000000,254.7,261,251.16,253.86,686.096666803886,0
+CISS.US,D,20241125,000000,258,267.6,248.234,252,874.5466668415761,0
+CISS.US,D,20241126,000000,252,256.5,243.09,245.97,751.653333483664,0
+CISS.US,D,20241127,000000,249,249.93,225.18,228,1705.4500003410901,0
+CISS.US,D,20241129,000000,237,239.82,231.03,235.5,293.656666725398,0
+CISS.US,D,20241202,000000,238.14,241.5,231,231.84,556.0600001112119,0
+CISS.US,D,20241203,000000,237,240,228,237,379.770000075954,0
+CISS.US,D,20241204,000000,239.61,240,225.9,231,319.7766667306221,0
+CISS.US,D,20241205,000000,235.8,235.8,210,214.14,848.856666836438,0
+CISS.US,D,20241206,000000,226.65,226.65,204,212.58,820.6866668308041,0
+CISS.US,D,20241209,000000,216.72,222.15,211.5,222,567.253333446784,0
+CISS.US,D,20241210,000000,222,232.958,213,225.21,896.9066668460481,0
+CISS.US,D,20241211,000000,234,234,218.406,219.48,394.860000078972,0
+CISS.US,D,20241212,000000,219,224.1,216,219.78,716.01666680987,0
+CISS.US,D,20241213,000000,222,222,216,216.03,170.420000034084,0
+CISS.US,D,20241216,000000,215.22,220.32,208.23,209.43,638.5566667943781,0
+CISS.US,D,20241217,000000,210.96,216,201,201.6,378.31666674232997,0
+CISS.US,D,20241218,000000,209.4,209.4,183,185.7,1203.08333357395,0
+CISS.US,D,20241219,000000,185.7,196.47,185.7,185.73,875.1666668417,0
+CISS.US,D,20241220,000000,186,193.53,184.53,189.6,298.223333392978,0
+CISS.US,D,20241223,000000,190.41,192.24,174,174.63,900.940000180188,0
+CISS.US,D,20241224,000000,177,180,172.56,180,298.49000005969805,0
+CISS.US,D,20241226,000000,178.23,219,177.03,213.39,1508.0433336349422,0
+CISS.US,D,20241227,000000,218.34,230.4,214.05,219,549.6466667765961,0
+CISS.US,D,20241230,000000,213.6,213.75,165,170.64,4770.916667620851,0
+CISS.US,D,20241231,000000,180,184.32,168,171.24,3085.3200006170646,0
+CISS.US,D,20250102,000000,172.8,192,168,192,2728.725000545745,0
+CISS.US,D,20250103,000000,184.8,189.6,174,175.2,1959.025000391805,0
+CISS.US,D,20250106,000000,175.2,188.4,175.2,181.2,1797.575000359515,0
+CISS.US,D,20250107,000000,181.2,182.4,170.4,174,908.1666668483,0
+CISS.US,D,20250108,000000,174,174,157.2,159.6,1289.3000002578601,0
+CISS.US,D,20250110,000000,159.6,165.6,148.8,148.8,1906.5833337146498,0
+CISS.US,D,20250113,000000,148.8,154.788,140.4,151.2,540.0750001080149,0
+CISS.US,D,20250114,000000,152.4,157.176,151.2,154.8,672.88333346791,0
+CISS.US,D,20250115,000000,153.6,163.2,148.8,158.4,1185.7083335704751,0
+CISS.US,D,20250116,000000,158.4,158.4,150,151.2,802.41666682715,0
+CISS.US,D,20250117,000000,153.6,155.892,145.2,147.6,774.81666682163,0
+CISS.US,D,20250121,000000,150,164.4,148.8,162,6347.225001269446,0
+CISS.US,D,20250122,000000,162,162,150,150.12,1981.791667063025,0
+CISS.US,D,20250123,000000,150,154.464,144,147.6,998.3333335330001,0
+CISS.US,D,20250124,000000,150,152.4,145.2,150,659.15000013183,0
+CISS.US,D,20250127,000000,146.4,152.364,144.372,150,416.97500008339506,0
+CISS.US,D,20250128,000000,152.28,152.4,144,144,1776.5833336886499,0
+CISS.US,D,20250129,000000,145.2,154.788,145.2,152.4,1255.775000251155,0
+CISS.US,D,20250130,000000,147.6,153.6,138,144,1055.458333544425,0
+CISS.US,D,20250131,000000,145.2,146.4,139.2,142.788,459.991666758665,0
+CISS.US,D,20250203,000000,138,142.8,133.2,141.6,524.258333438185,0
+CISS.US,D,20250204,000000,138,147.6,135.9,142.8,723.8083334780949,0
+CISS.US,D,20250205,000000,144,150,144,144,398.83333341310004,0
+CISS.US,D,20250206,000000,146.4,152.4,146.4,151.212,402.88333341391,0
+CISS.US,D,20250207,000000,147.6,151.2,144.012,146.4,311.708333395675,0
+CISS.US,D,20250210,000000,145.2,148.8,137.52,141.6,709.73333347528,0
+CISS.US,D,20250211,000000,141.6,142.2,138,140.4,188.941666704455,0
+CISS.US,D,20250212,000000,139.2,140.376,130.8,135.6,312.308333395795,0
+CISS.US,D,20250213,000000,136.8,139.2,130.8,139.2,381.98333340973,0
+CISS.US,D,20250214,000000,139.2,145.2,134.436,144,335.158333400365,0
+CISS.US,D,20250218,000000,141.6,143.4,134.4,134.4,601.2416667869151,0
+CISS.US,D,20250219,000000,134.4,136.128,133.2,133.2,417.63333341686007,0
+CISS.US,D,20250220,000000,133.2,134.376,120,121.08,1410.041666948675,0
+CISS.US,D,20250221,000000,122.4,130.8,108,122.4,1219.875000243975,0
+CISS.US,D,20250224,000000,120,121.2,104.419,109.332,2195.858333772505,0
+CISS.US,D,20250225,000000,106.8,106.812,100.824,104.46,482.658333429865,0
+CISS.US,D,20250226,000000,102.18,106.26,102.18,103.812,283.28333338999,0
+CISS.US,D,20250227,000000,105.6,105.6,99.636,102,520.108333437355,0
+CISS.US,D,20250228,000000,102,103.2,96,96,523.41666677135,0
+CISS.US,D,20250303,000000,97.2,97.2,87.6,87.6,406.1666667479,0
+CISS.US,D,20250304,000000,87,88.92,80.76,85.2,1089.95000021799,0
+CISS.US,D,20250305,000000,86.28,93.6,81.756,90,575.058333448345,0
+CISS.US,D,20250306,000000,97.08,97.08,86.76,90,484.90000009697997,0
+CISS.US,D,20250307,000000,90.084,96,88.2118,94.788,335.558333400445,0
+CISS.US,D,20250310,000000,90,91.7098,85.212,87.612,312.27500006245504,0
+CISS.US,D,20250311,000000,87.492,93.672,81.072,86.4,275.958333388525,0
+CISS.US,D,20250312,000000,90,90,84.1618,86.958,177.775000035555,0
+CISS.US,D,20250313,000000,86.4,90,82.8,86.988,208.21666670831002,0
+CISS.US,D,20250314,000000,86.4,88.2002,81.888,85.212,152.0000000304,0
+CISS.US,D,20250317,000000,85.2,89.988,82.812,85.8,166.96666670006002,0
+CISS.US,D,20250318,000000,86.4,89.34,82.812,85.2,330.59166673278503,0
+CISS.US,D,20250319,000000,82.428,85.188,81.612,83.388,308.85833339510503,0
+CISS.US,D,20250320,000000,84,86.028,83.976,85.08,147.10000002942,0
+CISS.US,D,20250321,000000,85.056,85.2,82.566,84.24,209.675000041935,0
+CISS.US,D,20250324,000000,84,88.308,82.56,86.4,406.925000081385,0
+CISS.US,D,20250325,000000,85.2,87.6,84,86.4,592.31666678513,0
+CISS.US,D,20250326,000000,86.4,86.4,81.612,86.16,302.875000060575,0
+CISS.US,D,20250327,000000,85.2,85.2,81.6,84,264.775000052955,0
+CISS.US,D,20250328,000000,83.88,85.14,81.0002,83.88,467.6666667602,0
+CISS.US,D,20250331,000000,84,84,75.876,78,608.7666667884199,0
+CISS.US,D,20250401,000000,76.776,76.776,73.2,75.8878,260.85833338550503,0
+CISS.US,D,20250402,000000,68.4,68.4,57,60.012,4650.13333426336,0
+CISS.US,D,20250403,000000,58.212,69.3,57.6,69.3,3352.925000670585,0
+CISS.US,D,20250404,000000,63.4,90,62.8,77.2,24297.45,0
+CISS.US,D,20250407,000000,73,78.292,67.4,76,3793.05,0
+CISS.US,D,20250408,000000,74.4,83.7,70.6,76.8,3391.5,0
+CISS.US,D,20250409,000000,77,85.7,70,85,4240.7,0
+CISS.US,D,20250410,000000,78,78.5,70,70.2,2133.55,0
+CISS.US,D,20250411,000000,67.4,67.8,59.6,65.8,2530.4500000000003,0
+CISS.US,D,20250414,000000,66,69,66,68,1047.55,0
+CISS.US,D,20250415,000000,65.4,71.588,64,68.4,1530.3000000000002,0
+CISS.US,D,20250416,000000,68.4,70,64.3,67.4,295.40000000000003,0
+CISS.US,D,20250417,000000,66,67.8,65.334,67,343.20000000000005,0
+CISS.US,D,20250421,000000,66.8,66.8,63.954,65.004,367.25,0
+CISS.US,D,20250422,000000,66,71.086,65,68.672,621.2,0
+CISS.US,D,20250423,000000,68.8,75.8,68.6,72,3434.8,0
+CISS.US,D,20250424,000000,71.4,77.4,71.2,76,2543.55,0
+CISS.US,D,20250425,000000,75.8,79.2,73.4,78,3192.8500000000004,0
+CISS.US,D,20250428,000000,78,80.2,71.4,77.6,2158.4500000000003,0
+CISS.US,D,20250429,000000,80.8,80.8,72.4,73,1148.6000000000001,0
+CISS.US,D,20250430,000000,75.2,79.4,73.2,79.4,737.3000000000001,0
+CISS.US,D,20250501,000000,78,83.2,74.838,76.4,3442.05,0
+CISS.US,D,20250502,000000,76.6,78.73,74.2,77.4,1228.9,0
+CISS.US,D,20250505,000000,79.998,82,76,81.2,1430.75,0
+CISS.US,D,20250506,000000,81.2,81.2,78,78.6,1496.8500000000001,0
+CISS.US,D,20250507,000000,78.8,79.8,75,79.6,635.85,0
+CISS.US,D,20250508,000000,79.6,79.6,76.212,77,261.35,0
+CISS.US,D,20250509,000000,78.6,81.8,71.9,77.04,3272.4500000000003,0
+CISS.US,D,20250512,000000,77.6,80,75.6,79.4,1215.05,0
+CISS.US,D,20250513,000000,77.354,85.798,77.354,79,4427.900000000001,0
+CISS.US,D,20250514,000000,79,79.146,72.4,74.9,1473.95,0
+CISS.US,D,20250515,000000,77.6,79.4,75,75,689.5500000000001,0
+CISS.US,D,20250516,000000,75,78.234,70.6,73,1488.7,0
+CISS.US,D,20250519,000000,73.4,76,72,72,1499.8000000000002,0
+CISS.US,D,20250520,000000,73.06,74.6,72.4,74.6,545.5,0
+CISS.US,D,20250521,000000,74,74.6,73,73.806,149.8,0
+CISS.US,D,20250522,000000,72,75.968,71,72.4,558.7,0
+CISS.US,D,20250523,000000,71.172,77.4,71.172,73.9,868,0
+CISS.US,D,20250527,000000,75.8,75.8,71.4,72.6,332.75,0
+CISS.US,D,20250528,000000,72.6,75.798,72,72.29,557.8000000000001,0
+CISS.US,D,20250529,000000,72,74.154,72,74.154,79.65,0
+CISS.US,D,20250530,000000,73.4,74.2,72,72.4,774.1500000000001,0
+CISS.US,D,20250602,000000,72,73.052,71,71.2,338.85,0
+CISS.US,D,20250603,000000,73,73.84,72,72.114,175.5,0
+CISS.US,D,20250604,000000,72.2,76.574,71,74.4,1625.25,0
+CISS.US,D,20250605,000000,73.2,74.968,71.002,72.2,296.1,0
+CISS.US,D,20250606,000000,72.4,72.4,71.102,71.102,218,0
+CISS.US,D,20250609,000000,71.604,72.8,71.604,71.964,117.65,0
+CISS.US,D,20250610,000000,73,74,72,72,424.20000000000005,0
+CISS.US,D,20250611,000000,74,74,72.35,73.2,168.60000000000002,0
+CISS.US,D,20250612,000000,73.532,74,70.8,72,256.25,0
+CISS.US,D,20250613,000000,74.8,88,70.2,84.6,32061.2,0
+CISS.US,D,20250616,000000,80.4,80.4,67.45,72,16796.4,0
+CISS.US,D,20250617,000000,72,82.56,69.4,76.8,9533.5,0
+CISS.US,D,20250618,000000,74,75,64.6,70,7014.55,0
+CISS.US,D,20250620,000000,70,76,65.402,71.6,18101.9,0
+CISS.US,D,20250623,000000,73.2,80,67.8,71.4,21082.5,0
+CISS.US,D,20250624,000000,72.8,73.6,66.2,71,4784.05,0
+CISS.US,D,20250625,000000,68,69.38,64,66.1,3411.25,0
+CISS.US,D,20250626,000000,67.8,68.202,64.2,66,2176.15,0
+CISS.US,D,20250627,000000,66.2,66.302,61.2,64.4,1983.7,0
+CISS.US,D,20250630,000000,66.6,67.2,65,65.6,949.6,0
+CISS.US,D,20250701,000000,65.6,67.8,65,67.4,616.3000000000001,0
+CISS.US,D,20250702,000000,67.4,67.8,66,66.4,669,0
+CISS.US,D,20250703,000000,66.6,67.8,65,65.6,646.45,0
+CISS.US,D,20250707,000000,66,67.2,65.632,66,576.75,0
+CISS.US,D,20250708,000000,66,69.8,65.202,66,1820.0500000000002,0
+CISS.US,D,20250709,000000,66,68.8,66,66.4,391.45000000000005,0
+CISS.US,D,20250710,000000,67.972,68.6,66.4,67,1001.7,0
+CISS.US,D,20250711,000000,66.4,67.2,65.4,66.4,1199.75,0
+CISS.US,D,20250714,000000,67,71.8,65.6,66.6,3156.7000000000003,0
+CISS.US,D,20250715,000000,68.8,71,67.2,69.6,1703.45,0
+CISS.US,D,20250716,000000,69.6,79.8,66,70.2,8441,0
+CISS.US,D,20250717,000000,72,75.53,70.402,72.8,2405.9,0
+CISS.US,D,20250718,000000,73,75.4,71.682,73.1,2381.3,0
+CISS.US,D,20250721,000000,71.6,75,68.2,73.8,2981.05,0
+CISS.US,D,20250722,000000,74,75.226,71.6,72.8,1695.6000000000001,0
+CISS.US,D,20250723,000000,73.4,73.4,68.6,70.2,1480.15,0
+CISS.US,D,20250724,000000,69.4,71.4,68.8,70.2,731.8000000000001,0
+CISS.US,D,20250725,000000,68,68,66,67,824.0500000000001,0
+CISS.US,D,20250728,000000,67,67.53,65.4,66.148,1021.45,0
+CISS.US,D,20250729,000000,66.8,66.8,64,64.4,798,0
+CISS.US,D,20250730,000000,63.2,64.934,63.2,64.4,506.40000000000003,0
+CISS.US,D,20250731,000000,63.8,64.798,63,64,1222.65,0
+CISS.US,D,20250801,000000,64,64.4,63,63.4,1154.8500000000001,0
+CISS.US,D,20250804,000000,63,66.6,63,63.2,813.9000000000001,0
+CISS.US,D,20250805,000000,64.5,69.36,63.2,66.5,1708.65,0
+CISS.US,D,20250806,000000,66.4,74.6,65,70.2,3059.2000000000003,0
+CISS.US,D,20250807,000000,69.8,70.6,68.002,68.2,491.40000000000003,0
+CISS.US,D,20250808,000000,69,69,63.4,64,1495.2,0
+CISS.US,D,20250811,000000,63.4,64,62,62.2,1254.5,0
+CISS.US,D,20250812,000000,62.2,67.2,62.2,63.8,4021.3,0
+CISS.US,D,20250813,000000,65.6,65.6,63.002,64.6,327.45000000000005,0
+CISS.US,D,20250814,000000,65.4,65.4,62.8,64.2,1229.0500000000002,0
+CISS.US,D,20250815,000000,65.4,67.4,64.4,66,677.1500000000001,0
+CISS.US,D,20250818,000000,65.5,66.398,64.8,66,410.40000000000003,0
+CISS.US,D,20250819,000000,68.6,76,63.25,69,220315.65000000002,0
+CISS.US,D,20250820,000000,67.6,72.4,62.4,69.4,8016.5,0
+CISS.US,D,20250821,000000,67.8,67.8,57.6,61.2,8167,0
+CISS.US,D,20250822,000000,61.8,63.778,60.4,60.6,2159.4,0
+CISS.US,D,20250825,000000,60.6,63.094,59.122,61.4,1411.8000000000002,0
+CISS.US,D,20250826,000000,61.4,62.276,59,60,935.5500000000001,0
+CISS.US,D,20250827,000000,60,61.8,60,60.034,849.7,0
+CISS.US,D,20250828,000000,61.6,61.6,59.8,59.8,799.1500000000001,0
+CISS.US,D,20250829,000000,57.8,60.3,57.8,60.258,667.7,0
+CISS.US,D,20250902,000000,59.6,59.6,55.4,58.3,2773,0
+CISS.US,D,20250903,000000,55.4,58.398,55.4,57.4,2187.65,0
+CISS.US,D,20250904,000000,49.4,54.2,43,43.2,7638.6,0
+CISS.US,D,20250905,000000,43.6,44,41.6,41.8,4221.85,0
+CISS.US,D,20250908,000000,41.8,42.8,40.6,42.2,2789.05,0
+CISS.US,D,20250909,000000,42.2,42.2,40.8,41,27927.800000000003,0
+CISS.US,D,20250910,000000,42.6,43.6,41.8,43.4,8152.200000000001,0
+CISS.US,D,20250911,000000,43.8,45.6,43.4,45.6,3404.9500000000003,0
+CISS.US,D,20250912,000000,45.6,45.6,44.07,45.4,1554.1000000000001,0
+CISS.US,D,20250915,000000,45.4,46.8,43.5,45.2,2002.8000000000002,0
+CISS.US,D,20250916,000000,45.2,55.8,44.2,53,16297,0
+CISS.US,D,20250917,000000,46,51,45,48.6,473137.95,0
+CISS.US,D,20250918,000000,48.8,48.8,44.2,47,18544.75,0
+CISS.US,D,20250919,000000,45.2,46.8,44.2,45.8,6818.35,0
+CISS.US,D,20250922,000000,44.8,46,42.4,45.8,10584.900000000001,0
+CISS.US,D,20250923,000000,44.8,44.8,43,43,2642.05,0
+CISS.US,D,20250924,000000,43.6,46,43,44.2,5088.3,0
+CISS.US,D,20250925,000000,44.4,44.4,42.6,43,2388,0
+CISS.US,D,20250926,000000,43,43.7,42.8,43,1153.8,0
+CISS.US,D,20250929,000000,41.6,45,40,42.6,6485.700000000001,0
+CISS.US,D,20250930,000000,41.95,44.588,41.8,42.88,1461.2,0
+CISS.US,D,20251001,000000,42.8,44,41.8,43.5,2362.7000000000003,0
+CISS.US,D,20251002,000000,43.2,44.8,43.2,44.6,1648.1000000000001,0
+CISS.US,D,20251003,000000,45,46,44.402,44.8,1863.0500000000002,0
+CISS.US,D,20251006,000000,45.4,45.4,42.802,44.2,3147.9500000000003,0
+CISS.US,D,20251007,000000,64.4,118.798,61.4,81.4,4672854.9,0
+CISS.US,D,20251008,000000,54.4,59,49.8,51.6,107281.70000000001,0
+CISS.US,D,20251009,000000,52.6,53.68,48.8,49,24176.7,0
+CISS.US,D,20251010,000000,49.4,51.8,42,44.6,26823.15,0
+CISS.US,D,20251013,000000,47,47,43.2,43.2,10193.75,0
+CISS.US,D,20251014,000000,44.6,45,43.2,44,8596.6,0
+CISS.US,D,20251015,000000,43.4,43.8,41.2,42,14964.7,0
+CISS.US,D,20251016,000000,42.6,42.8,41.2,41.4,5611.8,0
+CISS.US,D,20251017,000000,43,48.6,40.6,44,97901.65000000001,0
+CISS.US,D,20251020,000000,43.2,44.398,42.8,43.6,8439.800000000001,0
+CISS.US,D,20251021,000000,43.4,44.5,41.4,43.6,8300.6,0
+CISS.US,D,20251022,000000,43.2,43.8,42.6,42.8,5028.55,0
+CISS.US,D,20251023,000000,42,43.6,41,43.4,11059.650000000001,0
+CISS.US,D,20251024,000000,42.2,43,42,42.8,3698.55,0
+CISS.US,D,20251027,000000,42.2,42.8,42,42.4,2314.25,0
+CISS.US,D,20251028,000000,41.4,43,41.4,43,26544.550000000003,0
+CISS.US,D,20251029,000000,44.6,44.6,41.802,43.2,6256,0
+CISS.US,D,20251030,000000,43.2,44.1,42.2,42.8,1929.7,0
+CISS.US,D,20251031,000000,42.8,43.4,41.8,43.4,4517.3,0
+CISS.US,D,20251103,000000,42.6,43.47,41.8,43,3749.3,0
+CISS.US,D,20251104,000000,41.8,42.248,38.2,38.6,10828.400000000001,0
+CISS.US,D,20251105,000000,39,39.792,38,39,4212.55,0
+CISS.US,D,20251106,000000,39.2,39.522,38.2,39.3,2562.9500000000003,0
+CISS.US,D,20251107,000000,38.4,40.4,36.4,39.6,5687.200000000001,0
+CISS.US,D,20251110,000000,40.6,40.6,38.6,39,2386.3,0
+CISS.US,D,20251111,000000,41,41,39,39.6,3018.6000000000004,0
+CISS.US,D,20251112,000000,39,39.6,38.2,39,1636.3000000000002,0
+CISS.US,D,20251113,000000,39,40.4,31.4,35.4,8924.95,0
+CISS.US,D,20251114,000000,35.2,36.2,33,33,4487.95,0
+CISS.US,D,20251117,000000,33.8,35.282,33,33.6,3799.8500000000004,0
+CISS.US,D,20251118,000000,34.4,35,32,33.6,2381.85,0
+CISS.US,D,20251119,000000,35,36.2,31.6,33,1993.8000000000002,0
+CISS.US,D,20251120,000000,32.4,32.6,29.2,29.4,1739.65,0
+CISS.US,D,20251121,000000,29.4,31.2,29.4,31.2,956.95,0
+CISS.US,D,20251124,000000,31.198,32.8,30.8,32.5,1666.5500000000002,0
+CISS.US,D,20251125,000000,33,33.2,32.2,32.6,2552.9,0
+CISS.US,D,20251126,000000,32.8,34.2,32.6,33.8,1252.0500000000002,0
+CISS.US,D,20251128,000000,34,38,33.7,35.4,1804.4,0
+CISS.US,D,20251201,000000,35.4,35.4,34,34.2,2109.9500000000003,0
+CISS.US,D,20251202,000000,34.4,36.996,34.2,35.8,2693.65,0
+CISS.US,D,20251203,000000,35.8,36,35.4,35.4,1549.6000000000001,0
+CISS.US,D,20251204,000000,35.4,38.4,35.202,37.62,4327.05,0
+CISS.US,D,20251205,000000,38.2,38.8,36.8,37.2,2310.75,0
+CISS.US,D,20251208,000000,36.2,37.74,34.8,35.2,2515.8,0
+CISS.US,D,20251209,000000,35,36.768,34.2,35,1789.9,0
+CISS.US,D,20251210,000000,34.6,36.6,33.2,34.2,3372.4,0
+CISS.US,D,20251211,000000,7,8,6.198,6.6,578316.35,0
+CISS.US,D,20251212,000000,6,6.22,4.67,5,290479.4,0
+CISS.US,D,20251215,000000,5,5,4,4.26,202267.45,0
+CISS.US,D,20251216,000000,4.208,5.59,4.012,4.59,408972.7,0
+CISS.US,D,20251217,000000,4.4,4.426,4.076,4.3,91843.1,0
+CISS.US,D,20251218,000000,4.638,4.794,4.28,4.552,60525.600000000006,0
+CISS.US,D,20251219,000000,4.45,4.55,4.22,4.44,53004.350000000006,0
+CISS.US,D,20251222,000000,4.7,4.80298,4.302,4.626,59195.8,0
+CISS.US,D,20251223,000000,4.55,4.582,4.4,4.402,41797.75,0
+CISS.US,D,20251224,000000,4.4,4.488,4.3,4.34,20666.100000000002,0
+CISS.US,D,20251226,000000,4.34,4.376,4.208,4.216,31460.25,0
+CISS.US,D,20251229,000000,4.3,4.34,4.18,4.3,40366.75,0
+CISS.US,D,20251230,000000,4.24,4.9,4.222,4.6,231937.5,0
+CISS.US,D,20251231,000000,4.59,4.6,4.298,4.6,70257.8,0
+CISS.US,D,20260102,000000,4.6,4.736,4.422,4.49,42879,0
+CISS.US,D,20260105,000000,4.736,4.736,4.502,4.61,34390.4,0
+CISS.US,D,20260106,000000,4.606,4.912,4.426,4.724,34814.4,0
+CISS.US,D,20260107,000000,4.8,4.924,4.626,4.732,37779.55,0
+CISS.US,D,20260108,000000,4.8,4.818,4.478,4.562,34617.65,0
+CISS.US,D,20260109,000000,4.46,4.6,4.18,4.386,81772.20000000001,0
+CISS.US,D,20260112,000000,4.2,4.38,3.85,3.886,70143.85,0
+CISS.US,D,20260113,000000,3.86,3.918,2.86,2.982,232132,0
+CISS.US,D,20260114,000000,2.976,3.04,2.442,2.756,348418.25,0
+CISS.US,D,20260115,000000,2.758,2.804,2.468,2.74,214148.65000000002,0
+CISS.US,D,20260116,000000,2.478,2.66,2.476,2.558,406410.85000000003,0
+CISS.US,D,20260120,000000,2.556,2.784,2.4,2.604,308880.9,0
+CISS.US,D,20260121,000000,2.492,2.876,2.42,2.822,212398.25,0
+CISS.US,D,20260122,000000,1.878,2.02,1.642,1.82,1204049.3,0
+CISS.US,D,20260123,000000,1.7,1.87,1.644,1.692,666802,0
+CISS.US,D,20260126,000000,1.67,2.5,1.63,2.06,1165627,0
+CISS.US,D,20260127,000000,1.73,1.92,1.71,1.86,397522,0
+CISS.US,D,20260128,000000,1.975,2.11,1.67,1.75,2230629,0
+CISS.US,D,20260129,000000,1.73,1.73,1.35,1.44,675020,0
+CISS.US,D,20260130,000000,1.82,2.31,1.345,1.83,28806193,0
+CISS.US,D,20260202,000000,2.51,2.87,1.6,1.95,41822025,0
+CISS.US,D,20260203,000000,1.62,1.858,1.4,1.66,1787457,0
+CISS.US,D,20260204,000000,1.62,1.65,1.5024,1.52,2455938,0
+CISS.US,D,20260205,000000,1.98,2.43,1.9,1.96,71358333,0
+CISS.US,D,20260206,000000,1.75,1.91,1.75,1.85,1542295,0
+CISS.US,D,20260209,000000,1.87,1.99,1.6,1.66,682223,0
+CISS.US,D,20260210,000000,1.67,1.77,1.6,1.69,398670,0
+CISS.US,D,20260211,000000,1.61,1.825,1.42,1.65,535319,0
+CISS.US,D,20260212,000000,1.63,1.6449,1.53,1.55,200988,0
+CISS.US,D,20260213,000000,1.48,1.5368,1.44,1.51,219486,0
+CISS.US,D,20260217,000000,1.48,1.59,1.48,1.52,147621,0
+CISS.US,D,20260218,000000,1.5,1.7199,1.46,1.68,290057,0
diff --git a/daily/us/nasdaq stocks/1/civb.us.txt b/daily/us/nasdaq stocks/1/civb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dca8870a490cfd3087dd220e68ebb2103bdc57c2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/civb.us.txt	
@@ -0,0 +1,5055 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIVB.US,D,20050225,000000,18.441,18.441,18.441,18.441,555.84470730512,0
+CIVB.US,D,20050228,000000,18.7117,18.7117,18.7117,18.7117,250.07949490777,0
+CIVB.US,D,20050301,000000,18.7196,18.7196,18.363,18.363,2864.2708141461,0
+CIVB.US,D,20050302,000000,18.6257,18.6257,18.6257,18.6257,250.07949490777,0
+CIVB.US,D,20050303,000000,18.363,18.4026,18.363,18.4026,2533.1939119807,0
+CIVB.US,D,20050304,000000,18.4184,18.4184,18.4026,18.4026,507.24626295057,0
+CIVB.US,D,20050307,000000,18.4026,18.4104,18.4026,18.4104,718.85198941099,0
+CIVB.US,D,20050308,000000,18.4746,18.4746,18.4104,18.4104,855.53511415816,0
+CIVB.US,D,20050309,000000,18.4826,18.4826,18.4826,18.4826,250.07949490777,0
+CIVB.US,D,20050310,000000,18.4826,18.4826,18.363,18.363,1790.0427003924,0
+CIVB.US,D,20050311,000000,18.3384,18.4826,18.3384,18.4826,2633.428203462,0
+CIVB.US,D,20050314,000000,18.5319,19.1028,18.45,19.1028,4506.4932462934,0
+CIVB.US,D,20050315,000000,19.0801,19.3181,19.0801,19.3181,2955.3928973108,0
+CIVB.US,D,20050316,000000,19.3181,19.3971,19.3181,19.3971,1248.3725393574,0
+CIVB.US,D,20050317,000000,18.7453,19.3903,18.6683,18.6683,2385.3736437356,0
+CIVB.US,D,20050318,000000,18.6011,19.4396,18.6011,19.4396,452.57301305171,0
+CIVB.US,D,20050321,000000,19.0959,19.0959,19.0959,19.0959,134.65818956572,0
+CIVB.US,D,20050322,000000,18.7196,19.1216,18.7196,18.7196,3168.011091362,0
+CIVB.US,D,20050323,000000,18.5458,18.5774,18.524,18.5319,1725.2447745864,0
+CIVB.US,D,20050324,000000,18.5616,18.7275,18.5616,18.7275,1385.0556641046,0
+CIVB.US,D,20050329,000000,18.7196,18.7275,18.5932,18.7117,3615.5217664601,0
+CIVB.US,D,20050330,000000,18.5616,18.9537,18.5616,18.5616,1068.1533082093,0
+CIVB.US,D,20050401,000000,18.524,18.9201,18.524,18.9201,1004.367849994,0
+CIVB.US,D,20050404,000000,18.7196,18.7196,18.7196,18.7196,1825.4790660676,0
+CIVB.US,D,20050405,000000,18.7196,18.7196,18.5616,18.5616,1167.3751320998,0
+CIVB.US,D,20050406,000000,18.5616,18.5616,18.524,18.524,1076.2530489351,0
+CIVB.US,D,20050407,000000,18.5319,18.9467,18.524,18.524,1651.3346404638,0
+CIVB.US,D,20050408,000000,18.524,18.929,18.524,18.929,2002.6608944436,0
+CIVB.US,D,20050411,000000,18.9537,18.9597,18.5695,18.9597,715.81458663884,0
+CIVB.US,D,20050412,000000,18.7196,18.7196,18.3216,18.4322,13633.888576631,0
+CIVB.US,D,20050413,000000,18.689,18.9597,18.6761,18.6761,814.02394293865,0
+CIVB.US,D,20050414,000000,19.1028,19.1028,19.1028,19.1028,250.07949490777,0
+CIVB.US,D,20050415,000000,18.7512,18.7512,18.4026,18.4026,2765.0489902555,0
+CIVB.US,D,20050418,000000,18.3216,18.3216,18.3216,18.3216,381.70028170133,0
+CIVB.US,D,20050419,000000,18.3384,18.3384,18.3384,18.3384,134.65818956572,0
+CIVB.US,D,20050422,000000,18.9063,18.9063,18.9063,18.9063,144.78286547292,0
+CIVB.US,D,20050425,000000,18.363,18.363,18.3216,18.3216,1882.1772511479,0
+CIVB.US,D,20050426,000000,18.4184,18.4184,18.3216,18.3216,940.58239177861,0
+CIVB.US,D,20050427,000000,18.8253,18.8253,18.5142,18.5142,635.82964697198,0
+CIVB.US,D,20050428,000000,18.3216,18.3216,18.3216,18.3216,250.07949490777,0
+CIVB.US,D,20050429,000000,18.3216,18.441,17.6104,18.048,15354.071013265,0
+CIVB.US,D,20050502,000000,18.13,18.524,17.5749,17.8841,6687.3484367037,0
+CIVB.US,D,20050503,000000,17.9413,18.6959,17.9413,18.123,6388.6704974414,0
+CIVB.US,D,20050504,000000,18.1062,18.123,18.1062,18.123,5677.9182487561,0
+CIVB.US,D,20050505,000000,18.123,18.123,17.8929,17.8929,2864.2708141461,0
+CIVB.US,D,20050506,000000,18.048,18.048,17.8455,18.0045,1428.5917705055,0
+CIVB.US,D,20050509,000000,17.8929,17.9473,17.8929,17.8929,381.70028170133,0
+CIVB.US,D,20050510,000000,17.6104,17.6104,17.329,17.329,5521.9982397853,0
+CIVB.US,D,20050511,000000,17.5976,17.5976,16.9458,17.2529,16264.279377322,0
+CIVB.US,D,20050512,000000,17.329,17.329,16.9458,16.9458,670.25354505645,0
+CIVB.US,D,20050513,000000,16.528,16.528,14.4143,15.08,26517.53866854,0
+CIVB.US,D,20050516,000000,15.0958,16.3314,15.0958,16.1319,7278.629509684,0
+CIVB.US,D,20050517,000000,16.3314,16.7285,16.3314,16.4519,18712.426011681,0
+CIVB.US,D,20050518,000000,16.528,16.6889,16.1319,16.1694,5495.6740824266,0
+CIVB.US,D,20050519,000000,16.3314,16.361,16.1694,16.3314,4320.199209601,0
+CIVB.US,D,20050520,000000,16.6128,16.6504,16.2118,16.2118,6626.6003812605,0
+CIVB.US,D,20050523,000000,16.5704,16.5704,16.3314,16.3314,2937.1684806779,0
+CIVB.US,D,20050524,000000,16.6128,16.6128,16.4183,16.4183,1004.367849994,0
+CIVB.US,D,20050525,000000,16.3689,16.5704,16.3314,16.4183,3290.5196698391,0
+CIVB.US,D,20050526,000000,16.5704,16.5704,16.5704,16.5704,876.79693356327,0
+CIVB.US,D,20050527,000000,16.5704,16.5882,16.5704,16.5882,3138.6495312311,0
+CIVB.US,D,20050531,000000,16.3314,16.3314,16.1319,16.3314,1835.6037419748,0
+CIVB.US,D,20050601,000000,16.3314,16.3314,16.3314,16.3314,7433.5370510641,0
+CIVB.US,D,20050603,000000,16.9684,17.3674,16.9684,17.32,2532.18144439,0
+CIVB.US,D,20050606,000000,16.9684,17.7734,16.9684,17.7655,1314.1829327542,0
+CIVB.US,D,20050607,000000,18.1626,18.5319,17.724,18.4826,1785.9928300296,0
+CIVB.US,D,20050608,000000,17.8603,18.123,17.8455,17.8603,1632.0977562402,0
+CIVB.US,D,20050609,000000,17.8751,17.8751,17.7576,17.7576,700.62757277804,0
+CIVB.US,D,20050610,000000,17.8455,17.8455,17.8455,17.8455,250.07949490777,0
+CIVB.US,D,20050613,000000,18.3137,18.3137,18.3137,18.3137,191.35637464603,0
+CIVB.US,D,20050614,000000,17.5117,17.8139,17.5117,17.8139,561.91951284944,0
+CIVB.US,D,20050615,000000,17.724,17.724,17.724,17.724,1769.7933485781,0
+CIVB.US,D,20050617,000000,17.7971,17.804,17.7971,17.804,3010.0661472097,0
+CIVB.US,D,20050620,000000,17.804,17.804,17.2163,17.2163,1468.0780065436,0
+CIVB.US,D,20050621,000000,17.2874,17.2874,17.2874,17.2874,4519.6553249728,0
+CIVB.US,D,20050622,000000,17.5275,17.8139,17.5275,17.8139,7237.1183384645,0
+CIVB.US,D,20050623,000000,17.486,18.206,17.3032,17.32,4768.7223522898,0
+CIVB.US,D,20050624,000000,17.4711,18.3216,17.1285,17.3122,23365.72705863,0
+CIVB.US,D,20050627,000000,17.8455,17.8455,17.5275,17.5275,770.4878365377,0
+CIVB.US,D,20050628,000000,17.5275,17.8376,17.1611,17.2252,9211.4301403679,0
+CIVB.US,D,20050629,000000,17.3912,17.6874,17.2252,17.2252,6346.1468586311,0
+CIVB.US,D,20050630,000000,17.7032,17.7032,17.1689,17.1689,8413.6056788808,0
+CIVB.US,D,20050701,000000,17.5205,17.5275,17.32,17.32,2908.8193881377,0
+CIVB.US,D,20050705,000000,17.3674,17.6361,17.3674,17.6361,426.248855693,0
+CIVB.US,D,20050706,000000,17.3674,17.4465,17.3674,17.4465,1632.0977562402,0
+CIVB.US,D,20050707,000000,17.8455,17.8455,17.8455,17.8455,279.44105503864,0
+CIVB.US,D,20050708,000000,17.8455,17.8455,17.8455,17.8455,1006.3927851754,0
+CIVB.US,D,20050712,000000,17.4711,17.4711,17.3674,17.4465,1385.0556641046,0
+CIVB.US,D,20050713,000000,17.4465,17.4465,17.4386,17.4386,497.12158704338,0
+CIVB.US,D,20050714,000000,17.3032,17.3032,17.2312,17.2312,413.08677701364,0
+CIVB.US,D,20050715,000000,16.929,17.0979,16.929,16.929,1129.9138312432,0
+CIVB.US,D,20050718,000000,16.9042,17.32,16.0203,17.32,5455.1753787978,0
+CIVB.US,D,20050719,000000,16.7285,17.0712,16.119,16.8726,5797.3894244611,0
+CIVB.US,D,20050720,000000,16.8193,17.4386,16.4183,17.244,8663.6851737886,0
+CIVB.US,D,20050721,000000,16.6889,16.8964,16.521,16.8884,2071.5086906125,0
+CIVB.US,D,20050722,000000,16.7601,17.3576,16.7117,17.0712,4583.4407831881,0
+CIVB.US,D,20050726,000000,17.32,17.32,17.0228,17.1047,2261.8525976678,0
+CIVB.US,D,20050727,000000,17.1185,17.4386,16.7679,16.9684,6700.510515383,0
+CIVB.US,D,20050728,000000,16.8341,16.9458,16.8104,16.8104,497.12158704338,0
+CIVB.US,D,20050729,000000,16.9526,17.1185,16.9526,17.1185,1505.5393074002,0
+CIVB.US,D,20050801,000000,17.3734,17.4643,15.9412,16.3156,15508.978554645,0
+CIVB.US,D,20050802,000000,16.3769,17.0613,16.3769,17.0613,13964.965478797,0
+CIVB.US,D,20050803,000000,17.0455,17.3526,17.0455,17.2529,9016.023895359,0
+CIVB.US,D,20050804,000000,16.9784,16.9784,16.2198,16.2198,2261.8525976678,0
+CIVB.US,D,20050805,000000,16.2702,16.4904,16.2602,16.4904,1206.8613681379,0
+CIVB.US,D,20050808,000000,16.2938,16.7117,16.2938,16.7117,1127.8888960618,0
+CIVB.US,D,20050809,000000,16.4025,16.4025,16.4025,16.4025,633.80471179054,0
+CIVB.US,D,20050810,000000,16.7117,16.7946,16.3393,16.7946,7027.5375471855,0
+CIVB.US,D,20050811,000000,16.3156,16.8025,16.3156,16.8025,1632.0977562402,0
+CIVB.US,D,20050812,000000,16.842,17.2085,16.842,17.0455,4720.1239079353,0
+CIVB.US,D,20050815,000000,16.9684,17.5117,16.9684,17.5117,5079.5499026408,0
+CIVB.US,D,20050816,000000,17.5275,17.9868,17.1285,17.9868,3700.5690440805,0
+CIVB.US,D,20050817,000000,17.9868,18.4322,17.9473,18.4322,7344.4399030808,0
+CIVB.US,D,20050818,000000,18.3216,18.4184,18.3216,18.4184,876.79693356327,0
+CIVB.US,D,20050819,000000,18.4322,18.4322,18.3216,18.4322,7190.5448292914,0
+CIVB.US,D,20050822,000000,18.3216,18.4322,18.3216,18.3216,8008.6186425929,0
+CIVB.US,D,20050823,000000,18.3216,18.4322,18.3216,18.4322,404.98703628788,0
+CIVB.US,D,20050824,000000,18.3216,18.3216,18.3216,18.3216,134.65818956572,0
+CIVB.US,D,20050825,000000,18.3216,18.3216,18.3216,18.3216,250.07949490777,0
+CIVB.US,D,20050826,000000,18.4184,18.4184,18.4184,18.4184,250.07949490777,0
+CIVB.US,D,20050829,000000,18.3216,18.3384,18.2583,18.2583,497.12158704338,0
+CIVB.US,D,20050830,000000,18.3216,18.3384,18.123,18.3216,6907.0539038899,0
+CIVB.US,D,20050831,000000,17.8376,17.9077,17.8376,17.9077,284.50339299224,0
+CIVB.US,D,20050901,000000,18.3216,18.4026,17.9255,18.3216,2095.8079127898,0
+CIVB.US,D,20050902,000000,17.5443,17.5443,17.5443,17.5443,145.79533306364,0
+CIVB.US,D,20050906,000000,17.5275,17.9255,16.521,16.5428,6227.6881505169,0
+CIVB.US,D,20050907,000000,16.605,16.7027,16.605,16.7027,1133.9637016061,0
+CIVB.US,D,20050908,000000,16.4262,16.9852,16.4262,16.7285,1827.5040012491,0
+CIVB.US,D,20050909,000000,16.921,17.0158,16.921,17.0158,993.23070649604,0
+CIVB.US,D,20050912,000000,16.6889,16.7285,16.6128,16.6128,1780.930492076,0
+CIVB.US,D,20050913,000000,16.5882,16.5882,16.3314,16.3314,552.80730453296,0
+CIVB.US,D,20050914,000000,16.3314,16.3462,16.1694,16.3462,5093.7244489109,0
+CIVB.US,D,20050915,000000,16.9526,16.9526,16.9526,16.9526,461.68522136819,0
+CIVB.US,D,20050916,000000,16.4361,16.5161,16.1319,16.4095,5039.051199012,0
+CIVB.US,D,20050919,000000,16.4025,16.4025,16.0203,16.0203,862.62238729319,0
+CIVB.US,D,20050920,000000,16.0429,16.0429,15.9343,16.0361,1632.0977562402,0
+CIVB.US,D,20050921,000000,16.0361,16.0519,15.8938,16.0519,9335.9636540265,0
+CIVB.US,D,20050923,000000,15.9412,16.1319,15.8118,16.1319,1670.5715246875,0
+CIVB.US,D,20050926,000000,16.3462,16.3462,15.5679,15.9343,8432.8425631045,0
+CIVB.US,D,20050927,000000,15.9343,16.205,15.9274,16.205,4529.78000088,0
+CIVB.US,D,20050928,000000,16.1694,16.1694,16.1694,16.1694,633.80471179054,0
+CIVB.US,D,20050929,000000,15.9412,15.9412,15.8702,15.8702,1146.1133126947,0
+CIVB.US,D,20050930,000000,15.9343,15.9343,15.6539,15.6617,5097.7743192737,0
+CIVB.US,D,20051003,000000,15.6617,15.6617,15.6617,15.6617,250.07949490777,0
+CIVB.US,D,20051005,000000,15.5334,15.8118,15.5334,15.8118,1739.4193208565,0
+CIVB.US,D,20051006,000000,15.8118,16.3689,15.8118,16.3689,3032.3404342055,0
+CIVB.US,D,20051007,000000,17.3823,17.3823,16.6267,17.1521,4393.0968761328,0
+CIVB.US,D,20051010,000000,15.8702,16.6642,15.8612,15.8612,6489.9172565133,0
+CIVB.US,D,20051011,000000,15.9739,16.5082,15.9739,16.3018,1778.9055568945,0
+CIVB.US,D,20051012,000000,16.3018,16.3018,16.3018,16.3018,250.07949490777,0
+CIVB.US,D,20051013,000000,16.528,16.528,15.6371,15.8118,2093.7829776084,0
+CIVB.US,D,20051014,000000,15.7734,15.9343,15.7378,15.7734,1018.542396264,0
+CIVB.US,D,20051017,000000,15.8524,15.8524,15.159,15.159,1464.0281361807,0
+CIVB.US,D,20051018,000000,15.3358,15.6539,15.3358,15.6459,1181.5496783699,0
+CIVB.US,D,20051019,000000,15.3358,15.6855,15.0316,15.5748,4570.2787045088,0
+CIVB.US,D,20051020,000000,15.3417,16.0923,15.3358,15.3358,9646.7912043774,0
+CIVB.US,D,20051021,000000,16.0113,16.0113,15.1362,15.1362,876.79693356327,0
+CIVB.US,D,20051026,000000,15.1995,15.9965,15.1995,15.7378,876.79693356327,0
+CIVB.US,D,20051027,000000,16.1319,16.3235,16.1319,16.2514,1046.8914888042,0
+CIVB.US,D,20051031,000000,15.7378,15.7378,15.7378,15.7378,451.56054546099,0
+CIVB.US,D,20051101,000000,16.3235,16.7285,16.3235,16.3314,6007.9826833308,0
+CIVB.US,D,20051102,000000,16.7195,17.329,16.7195,17.329,6351.2091965847,0
+CIVB.US,D,20051103,000000,17.1353,17.5275,17.1285,17.1285,4107.5810155499,0
+CIVB.US,D,20051104,000000,16.8964,16.8964,16.8884,16.8884,263.24157358712,0
+CIVB.US,D,20051107,000000,17.5205,17.5275,16.9526,17.5275,1172.4374700534,0
+CIVB.US,D,20051109,000000,17.0376,17.0376,17.0376,17.0376,381.70028170133,0
+CIVB.US,D,20051111,000000,17.0455,17.2697,16.9122,17.2697,2581.7923563353,0
+CIVB.US,D,20051114,000000,17.2697,17.3674,17.2697,17.3674,284.50339299224,0
+CIVB.US,D,20051116,000000,16.6128,16.6128,16.1546,16.4095,1912.5512788695,0
+CIVB.US,D,20051118,000000,17.5117,17.5117,16.2258,16.929,1196.7366922307,0
+CIVB.US,D,20051121,000000,16.7285,17.1285,16.1615,16.3314,12458.413703807,0
+CIVB.US,D,20051122,000000,16.3314,16.3314,15.7734,16.0845,4295.8999874237,0
+CIVB.US,D,20051123,000000,15.6539,16.1319,15.6539,16.1319,3146.7492719569,0
+CIVB.US,D,20051125,000000,16.1319,16.1319,16.1319,16.1319,989.18083613316,0
+CIVB.US,D,20051128,000000,16.1319,16.1319,16.1319,16.1319,381.70028170133,0
+CIVB.US,D,20051129,000000,16.8025,16.8272,16.2198,16.7779,1817.3793253419,0
+CIVB.US,D,20051130,000000,16.7521,16.7521,16.3769,16.3769,1874.0775104222,0
+CIVB.US,D,20051201,000000,16.7946,16.7946,16.7946,16.7946,179.20676355739,0
+CIVB.US,D,20051202,000000,16.4519,16.528,16.4519,16.528,897.04628537766,0
+CIVB.US,D,20051205,000000,16.3314,16.3314,16.3314,16.3314,381.70028170133,0
+CIVB.US,D,20051206,000000,16.3314,16.3314,16.3314,16.3314,381.70028170133,0
+CIVB.US,D,20051207,000000,16.2514,16.3314,16.2514,16.3314,484.97197595474,0
+CIVB.US,D,20051208,000000,16.2514,16.2514,15.7734,15.8612,2090.7455748362,0
+CIVB.US,D,20051209,000000,15.9274,15.9274,15.6943,15.6943,2157.5684358237,0
+CIVB.US,D,20051212,000000,15.5916,15.9343,15.5916,15.9343,1248.3725393574,0
+CIVB.US,D,20051213,000000,15.7378,15.885,15.6133,15.885,972.98135468164,0
+CIVB.US,D,20051214,000000,15.9028,15.9343,15.9028,15.9343,2010.7606351693,0
+CIVB.US,D,20051215,000000,15.6133,15.6617,15.5748,15.5748,6146.6907432594,0
+CIVB.US,D,20051219,000000,15.5334,15.9343,15.5334,15.9343,2132.2567460557,0
+CIVB.US,D,20051220,000000,15.9343,15.9343,15.9343,15.9343,381.70028170133,0
+CIVB.US,D,20051221,000000,15.5334,15.719,15.5334,15.719,876.79693356327,0
+CIVB.US,D,20051222,000000,15.9185,15.9185,15.6855,15.6855,633.80471179054,0
+CIVB.US,D,20051227,000000,15.5511,15.6055,15.5511,15.6055,876.79693356327,0
+CIVB.US,D,20051228,000000,15.9096,15.9343,15.7437,15.9274,2807.5726290658,0
+CIVB.US,D,20051229,000000,15.9274,16.0845,15.5334,15.5334,2788.3357448421,0
+CIVB.US,D,20060103,000000,15.6133,15.6133,15.5422,15.5422,381.70028170133,0
+CIVB.US,D,20060104,000000,15.6539,15.6539,15.6539,15.6539,137.69559233788,0
+CIVB.US,D,20060109,000000,15.6539,15.6539,15.5748,15.5748,633.80471179054,0
+CIVB.US,D,20060110,000000,15.7378,15.7378,15.5334,15.5334,563.94444803088,0
+CIVB.US,D,20060111,000000,15.5334,17.1285,15.5334,17.1285,8875.290900249,0
+CIVB.US,D,20060112,000000,16.929,17.5275,16.929,17.329,21712.367482985,0
+CIVB.US,D,20060113,000000,17.329,17.5808,17.329,17.3674,6822.0066262694,0
+CIVB.US,D,20060117,000000,17.5275,17.5275,17.329,17.329,3643.8708590002,0
+CIVB.US,D,20060118,000000,17.5275,17.724,17.5275,17.724,1476.1777472693,0
+CIVB.US,D,20060119,000000,17.5275,17.5275,17.3526,17.3526,887.93407706119,0
+CIVB.US,D,20060125,000000,17.724,17.724,17.724,17.724,497.12158704338,0
+CIVB.US,D,20060126,000000,17.3823,17.5275,17.3823,17.5275,3382.6542205946,0
+CIVB.US,D,20060127,000000,17.5275,17.5275,17.5275,17.5275,2634.4406710527,0
+CIVB.US,D,20060130,000000,17.5275,17.5275,17.5117,17.5205,999.30551204035,0
+CIVB.US,D,20060131,000000,17.5205,17.5205,17.4781,17.4781,381.70028170133,0
+CIVB.US,D,20060201,000000,17.7032,17.7032,17.7032,17.7032,153.8950737894,0
+CIVB.US,D,20060202,000000,18.041,18.041,18.041,18.041,246.02962454489,0
+CIVB.US,D,20060203,000000,17.724,18.1626,17.724,17.724,6591.1640155853,0
+CIVB.US,D,20060207,000000,17.724,17.724,17.724,17.724,497.12158704338,0
+CIVB.US,D,20060208,000000,17.406,17.5976,17.406,17.565,2888.5700363233,0
+CIVB.US,D,20060209,000000,17.8751,17.8751,17.6608,17.6608,929.44524828069,0
+CIVB.US,D,20060210,000000,17.8603,17.8841,17.6944,17.8841,2787.3232772514,0
+CIVB.US,D,20060213,000000,17.7892,17.7892,17.7892,17.7892,1248.3725393574,0
+CIVB.US,D,20060214,000000,17.6874,17.8751,17.6874,17.7892,2014.8105055322,0
+CIVB.US,D,20060215,000000,17.7892,17.8751,17.7892,17.8751,929.44524828069,0
+CIVB.US,D,20060216,000000,17.7892,17.7892,17.7892,17.7892,1248.3725393574,0
+CIVB.US,D,20060217,000000,17.7892,17.9255,17.7892,17.8455,1015.5049934919,0
+CIVB.US,D,20060222,000000,17.6697,17.6697,17.6697,17.6697,134.65818956572,0
+CIVB.US,D,20060227,000000,17.5373,17.5373,17.5373,17.5373,134.65818956572,0
+CIVB.US,D,20060301,000000,18.1537,18.1537,17.9255,17.9255,590.26860538959,0
+CIVB.US,D,20060302,000000,17.5897,17.5897,17.565,17.565,877.80940115399,0
+CIVB.US,D,20060303,000000,17.6035,17.6035,17.6035,17.6035,715.81458663884,0
+CIVB.US,D,20060306,000000,17.7112,17.7112,17.7112,17.7112,273.36624949432,0
+CIVB.US,D,20060307,000000,17.6035,17.6035,16.9378,16.9378,5900.6611187145,0
+CIVB.US,D,20060309,000000,16.1694,16.4519,16.1319,16.1319,3552.7487758355,0
+CIVB.US,D,20060310,000000,16.0203,16.528,16.0203,16.528,1004.367849994,0
+CIVB.US,D,20060315,000000,16.0291,16.0923,16.0291,16.0923,381.70028170133,0
+CIVB.US,D,20060316,000000,15.9965,15.9965,15.9965,15.9965,134.65818956572,0
+CIVB.US,D,20060317,000000,16.286,16.2938,16.286,16.2938,667.21614228429,0
+CIVB.US,D,20060321,000000,16.2938,16.2938,16.2938,16.2938,1908.5014085067,0
+CIVB.US,D,20060322,000000,16.6504,16.6504,16.6504,16.6504,876.79693356327,0
+CIVB.US,D,20060323,000000,16.3462,16.3462,16.3462,16.3462,134.65818956572,0
+CIVB.US,D,20060327,000000,16.6593,16.6593,16.6593,16.6593,134.65818956572,0
+CIVB.US,D,20060328,000000,16.6198,16.681,16.3531,16.681,1221.035914408,0
+CIVB.US,D,20060329,000000,16.6889,16.6889,16.6889,16.6889,250.07949490777,0
+CIVB.US,D,20060331,000000,16.6889,16.6889,16.6889,16.6889,250.07949490777,0
+CIVB.US,D,20060403,000000,16.6968,16.6968,16.4095,16.4095,1214.9611088637,0
+CIVB.US,D,20060404,000000,16.286,16.6128,16.286,16.4361,1882.1772511479,0
+CIVB.US,D,20060405,000000,16.3393,16.9042,16.0923,16.1694,3519.3373453417,0
+CIVB.US,D,20060406,000000,16.3531,16.3531,16.1319,16.1872,12128.349269231,0
+CIVB.US,D,20060410,000000,16.3314,16.521,16.3235,16.3235,1127.8888960618,0
+CIVB.US,D,20060411,000000,16.6128,16.6968,16.6128,16.6968,427.26132328372,0
+CIVB.US,D,20060413,000000,16.2118,16.7117,16.2118,16.5704,497.12158704338,0
+CIVB.US,D,20060417,000000,17.1937,17.1937,16.6889,16.6889,381.70028170133,0
+CIVB.US,D,20060418,000000,16.7285,17.2085,16.4519,16.9042,2760.9991198927,0
+CIVB.US,D,20060420,000000,17.244,17.244,17.1185,17.1185,497.12158704338,0
+CIVB.US,D,20060421,000000,16.4776,16.4776,16.4776,16.4776,381.70028170133,0
+CIVB.US,D,20060424,000000,16.3927,16.3927,16.1003,16.1003,1385.0556641046,0
+CIVB.US,D,20060425,000000,16.1319,16.2258,16.1319,16.1319,5713.3546144313,0
+CIVB.US,D,20060426,000000,16.6425,16.6425,16.1319,16.1319,2966.5300408088,0
+CIVB.US,D,20060427,000000,16.1319,16.1694,16.1319,16.1398,2510.9196249849,0
+CIVB.US,D,20060428,000000,16.2118,16.3314,16.0519,16.0519,1068.1533082093,0
+CIVB.US,D,20060501,000000,16.3018,16.3018,16.1694,16.2514,2642.5404117784,0
+CIVB.US,D,20060502,000000,16.3462,16.4687,16.1546,16.3314,4453.844931576,0
+CIVB.US,D,20060503,000000,16.1546,16.3314,15.5916,16.1872,5399.4896613082,0
+CIVB.US,D,20060504,000000,16.205,16.3314,16.205,16.3314,1298.9959188934,0
+CIVB.US,D,20060505,000000,15.7802,16.3314,15.7802,16.3314,459.66028618675,0
+CIVB.US,D,20060508,000000,15.8938,16.4095,15.8938,16.4095,941.59485936933,0
+CIVB.US,D,20060509,000000,16.1319,16.1319,15.7437,15.7516,2571.6676804281,0
+CIVB.US,D,20060512,000000,15.9274,15.9274,15.7378,15.7378,691.51536446156,0
+CIVB.US,D,20060515,000000,15.6133,15.6539,15.6133,15.6539,1499.4645018559,0
+CIVB.US,D,20060516,000000,15.6459,16.2602,15.6133,16.2602,688.4779616894,0
+CIVB.US,D,20060517,000000,16.3314,16.3314,16.3314,16.3314,146.80780065436,0
+CIVB.US,D,20060519,000000,16.3235,16.8341,15.6943,15.6943,10347.418777155,0
+CIVB.US,D,20060522,000000,16.3314,16.5516,16.3314,16.5516,1072.2031785722,0
+CIVB.US,D,20060523,000000,16.7946,17.1185,16.3462,17.1185,2004.685829625,0
+CIVB.US,D,20060524,000000,17.2608,17.2608,15.9739,16.1546,3082.9638137415,0
+CIVB.US,D,20060525,000000,16.1615,16.6889,16.1546,16.6642,2510.9196249849,0
+CIVB.US,D,20060526,000000,16.3847,16.3847,16.197,16.2118,754.28835508618,0
+CIVB.US,D,20060531,000000,16.0203,16.3314,15.8702,16.3314,2252.7403893514,0
+CIVB.US,D,20060601,000000,16.1319,16.4095,16.0923,16.4095,1241.2852662224,0
+CIVB.US,D,20060606,000000,16.4095,16.4095,16.4095,16.4095,1248.3725393574,0
+CIVB.US,D,20060607,000000,16.7117,16.7285,16.7117,16.7285,630.76730901838,0
+CIVB.US,D,20060608,000000,16.3156,16.3156,16.3156,16.3156,134.65818956572,0
+CIVB.US,D,20060612,000000,16.3156,16.4025,16.3156,16.4025,450.54807787027,0
+CIVB.US,D,20060614,000000,16.361,16.361,16.361,16.361,753.27588749546,0
+CIVB.US,D,20060615,000000,16.3314,16.3314,15.9343,15.9343,1946.975176954,0
+CIVB.US,D,20060619,000000,16.119,16.5784,16.1101,16.5784,1899.3892001902,0
+CIVB.US,D,20060623,000000,15.9501,15.9501,15.9501,15.9501,250.07949490777,0
+CIVB.US,D,20060626,000000,16.1319,16.521,16.1319,16.521,2760.9991198927,0
+CIVB.US,D,20060627,000000,16.0677,16.0677,16.0291,16.0291,1127.8888960618,0
+CIVB.US,D,20060628,000000,15.8938,15.9185,15.885,15.9185,1128.9013636525,0
+CIVB.US,D,20060629,000000,16.3156,16.3156,16.3156,16.3156,633.80471179054,0
+CIVB.US,D,20060703,000000,15.9501,16.4361,15.9501,16.4361,654.05406360493,0
+CIVB.US,D,20060705,000000,15.9501,15.9501,15.9501,15.9501,224.76780513978,0
+CIVB.US,D,20060707,000000,16.0519,16.0519,16.0519,16.0519,497.12158704338,0
+CIVB.US,D,20060710,000000,15.9501,15.9501,15.9501,15.9501,149.84520342652,0
+CIVB.US,D,20060711,000000,15.9501,15.9501,15.9501,15.9501,412.07430942292,0
+CIVB.US,D,20060712,000000,15.9343,15.9343,15.7872,15.7872,2227.4286995834,0
+CIVB.US,D,20060713,000000,15.7872,15.7872,15.6133,15.6133,2698.226129268,0
+CIVB.US,D,20060714,000000,15.7378,15.7378,15.7378,15.7378,250.07949490777,0
+CIVB.US,D,20060717,000000,15.7378,15.885,15.5916,15.5916,1445.8037195477,0
+CIVB.US,D,20060718,000000,15.5334,15.5334,15.3901,15.3901,1385.0556641046,0
+CIVB.US,D,20060719,000000,15.5334,15.8434,15.5334,15.8434,381.70028170133,0
+CIVB.US,D,20060720,000000,15.478,15.478,15.478,15.478,633.80471179054,0
+CIVB.US,D,20060721,000000,15.3842,15.3842,15.3842,15.3842,250.07949490777,0
+CIVB.US,D,20060724,000000,15.3101,15.3101,15.3101,15.3101,1163.3252617369,0
+CIVB.US,D,20060726,000000,15.2558,15.885,15.2509,15.885,1892.3019270551,0
+CIVB.US,D,20060727,000000,15.885,15.885,15.7378,15.7378,427.26132328372,0
+CIVB.US,D,20060728,000000,15.7378,15.7437,15.7378,15.7437,541.67016103505,0
+CIVB.US,D,20060731,000000,15.7951,15.9343,15.7437,15.804,3850.4142475071,0
+CIVB.US,D,20060801,000000,15.9343,15.9343,15.9343,15.9343,327.02703180247,0
+CIVB.US,D,20060802,000000,15.7951,15.9343,15.7951,15.9343,415.11171219508,0
+CIVB.US,D,20060804,000000,15.7378,15.7378,15.7378,15.7378,198.44364778106,0
+CIVB.US,D,20060807,000000,15.6617,15.6617,15.6617,15.6617,134.65818956572,0
+CIVB.US,D,20060808,000000,15.6539,15.6539,15.6539,15.6539,323.98962903031,0
+CIVB.US,D,20060810,000000,15.6943,15.6943,15.6943,15.6943,250.07949490777,0
+CIVB.US,D,20060811,000000,15.8118,15.8118,15.8118,15.8118,134.65818956572,0
+CIVB.US,D,20060814,000000,15.7734,15.9343,15.7734,15.9343,2875.407957644,0
+CIVB.US,D,20060816,000000,15.6539,15.9343,15.6539,15.9343,9457.4597649128,0
+CIVB.US,D,20060817,000000,15.5422,15.878,15.5422,15.878,798.83692907785,0
+CIVB.US,D,20060821,000000,15.5916,15.5916,15.4168,15.4168,1385.0556641046,0
+CIVB.US,D,20060823,000000,15.9343,15.9343,15.9343,15.9343,633.80471179054,0
+CIVB.US,D,20060824,000000,15.5748,15.5748,15.5748,15.5748,185.28156910171,0
+CIVB.US,D,20060825,000000,15.5748,15.7378,15.3763,15.5334,5554.3972026883,0
+CIVB.US,D,20060828,000000,15.5748,15.5748,15.5748,15.5748,413.08677701364,0
+CIVB.US,D,20060829,000000,15.4168,15.5334,15.4168,15.5334,2360.0619539676,0
+CIVB.US,D,20060830,000000,15.5334,15.5334,15.5334,15.5334,497.12158704338,0
+CIVB.US,D,20060901,000000,15.9343,15.9343,15.9343,15.9343,139.72052751932,0
+CIVB.US,D,20060905,000000,15.4544,15.4544,15.3013,15.3013,1445.8037195477,0
+CIVB.US,D,20060906,000000,15.3506,15.3506,15.3506,15.3506,134.65818956572,0
+CIVB.US,D,20060908,000000,15.6133,15.6223,15.6133,15.6223,250.07949490777,0
+CIVB.US,D,20060912,000000,15.3506,15.3506,15.3506,15.3506,250.07949490777,0
+CIVB.US,D,20060913,000000,15.3506,15.3506,15.2558,15.2558,1070.1782433907,0
+CIVB.US,D,20060914,000000,15.6291,15.6291,15.2637,15.5511,1662.4717839618,0
+CIVB.US,D,20060915,000000,15.5334,15.5334,15.5334,15.5334,134.65818956572,0
+CIVB.US,D,20060918,000000,15.4544,15.4544,15.3842,15.3842,2887.5575687326,0
+CIVB.US,D,20060919,000000,15.3901,15.3901,15.3763,15.3763,381.70028170133,0
+CIVB.US,D,20060920,000000,15.3842,15.3842,15.3842,15.3842,366.51326784054,0
+CIVB.US,D,20060921,000000,15.7111,15.7111,15.7111,15.7111,308.80261516951,0
+CIVB.US,D,20060922,000000,15.3901,15.3901,15.3763,15.3763,1756.6312698987,0
+CIVB.US,D,20060925,000000,15.3763,15.7437,15.2509,15.2509,4909.4553473999,0
+CIVB.US,D,20060926,000000,15.5156,15.5156,15.5018,15.5018,308.80261516951,0
+CIVB.US,D,20060927,000000,15.5916,15.5916,15.5916,15.5916,633.80471179054,0
+CIVB.US,D,20060928,000000,15.5334,15.5334,15.5334,15.5334,850.47277620456,0
+CIVB.US,D,20060929,000000,15.7032,15.7032,15.7032,15.7032,1248.3725393574,0
+CIVB.US,D,20061002,000000,15.7437,15.9185,15.7378,15.9028,1806.242181844,0
+CIVB.US,D,20061004,000000,15.7378,16.1319,15.5837,15.9028,2372.2115650563,0
+CIVB.US,D,20061006,000000,16.2434,16.7285,16.2118,16.7285,5589.8335683635,0
+CIVB.US,D,20061009,000000,16.2118,16.2118,16.197,16.197,578.11899430095,0
+CIVB.US,D,20061010,000000,16.205,16.205,16.205,16.205,134.65818956572,0
+CIVB.US,D,20061011,000000,16.6198,16.7285,16.6198,16.7285,1575.3995711599,0
+CIVB.US,D,20061012,000000,17.2005,17.2005,16.528,16.6267,2241.6032458534,0
+CIVB.US,D,20061013,000000,16.1319,16.1319,15.6133,15.6133,1127.8888960618,0
+CIVB.US,D,20061016,000000,16.0519,16.0923,15.7734,15.7734,16594.343811896,0
+CIVB.US,D,20061017,000000,15.488,16.0923,15.3358,16.0755,15470.504786197,0
+CIVB.US,D,20061019,000000,16.0755,16.0755,16.0755,16.0755,497.12158704338,0
+CIVB.US,D,20061023,000000,16.0755,16.0845,15.3417,15.3417,1756.6312698987,0
+CIVB.US,D,20061025,000000,15.478,15.5916,15.3595,15.3595,1248.3725393574,0
+CIVB.US,D,20061027,000000,15.478,15.478,15.478,15.478,250.07949490777,0
+CIVB.US,D,20061030,000000,15.5511,15.5837,15.5018,15.5018,381.70028170133,0
+CIVB.US,D,20061101,000000,15.6617,15.8188,15.2855,15.5916,1158.2629237833,0
+CIVB.US,D,20061102,000000,15.3013,16.0923,15.3013,16.0519,7739.3022634615,0
+CIVB.US,D,20061103,000000,16.0923,16.0923,16.0923,16.0923,245.01715695417,0
+CIVB.US,D,20061106,000000,15.7378,15.7378,15.5748,15.5748,809.97407257577,0
+CIVB.US,D,20061107,000000,15.8118,15.8118,15.3358,15.3358,1248.3725393574,0
+CIVB.US,D,20061108,000000,15.5334,15.5334,15.5334,15.5334,134.65818956572,0
+CIVB.US,D,20061109,000000,15.5748,15.5748,15.5748,15.5748,134.65818956572,0
+CIVB.US,D,20061110,000000,15.5334,16.0755,15.5334,16.0755,497.12158704338,0
+CIVB.US,D,20061113,000000,15.5334,15.5422,15.5334,15.5422,250.07949490777,0
+CIVB.US,D,20061116,000000,15.9343,16.0519,15.9343,15.9343,4393.0968761328,0
+CIVB.US,D,20061121,000000,16.0755,16.0923,16.0755,16.0923,1638.1725617845,0
+CIVB.US,D,20061129,000000,16.0923,16.0923,16.0923,16.0923,381.70028170133,0
+CIVB.US,D,20061130,000000,16.1319,16.1694,16.1319,16.1694,876.79693356327,0
+CIVB.US,D,20061201,000000,15.9343,15.9343,15.9343,15.9343,718.85198941099,0
+CIVB.US,D,20061204,000000,15.9343,15.9343,15.9343,15.9343,561.91951284944,0
+CIVB.US,D,20061205,000000,15.9343,15.9343,15.6005,15.6005,3180.1607024506,0
+CIVB.US,D,20061206,000000,15.6005,15.6005,15.6005,15.6005,137.69559233788,0
+CIVB.US,D,20061207,000000,15.6005,15.9028,15.5334,15.7378,4540.9171443779,0
+CIVB.US,D,20061208,000000,15.5334,15.5334,15.4168,15.4326,926.40784550854,0
+CIVB.US,D,20061211,000000,15.5334,15.5334,15.1511,15.4326,9220.5423486844,0
+CIVB.US,D,20061212,000000,15.5106,15.6855,15.5106,15.6133,3340.1305817843,0
+CIVB.US,D,20061213,000000,15.3763,15.5106,15.3763,15.5106,2887.5575687326,0
+CIVB.US,D,20061214,000000,15.7378,15.8286,15.7289,15.7872,3389.7414937296,0
+CIVB.US,D,20061218,000000,15.5748,15.5748,15.5748,15.5748,973.99382227236,0
+CIVB.US,D,20061219,000000,15.8118,15.8118,15.5916,15.6943,3010.0661472097,0
+CIVB.US,D,20061220,000000,15.5748,15.6055,15.5748,15.5748,3706.6438496249,0
+CIVB.US,D,20061221,000000,15.6775,15.9096,15.6775,15.8702,3898.0002242709,0
+CIVB.US,D,20061222,000000,15.7575,15.7575,15.6943,15.6943,1756.6312698987,0
+CIVB.US,D,20061226,000000,15.9096,15.9096,15.9096,15.9096,753.27588749546,0
+CIVB.US,D,20061228,000000,15.6943,15.6943,15.6943,15.6943,1756.6312698987,0
+CIVB.US,D,20061229,000000,15.6943,15.6943,15.6943,15.6943,134.65818956572,0
+CIVB.US,D,20070103,000000,15.6943,15.7032,15.6943,15.6943,5521.9982397853,0
+CIVB.US,D,20070104,000000,15.8938,15.8938,15.8524,15.8524,12927.18619831,0
+CIVB.US,D,20070105,000000,15.8524,15.8524,15.6943,15.6943,5914.8356649845,0
+CIVB.US,D,20070108,000000,15.6055,15.6055,15.6055,15.6055,134.65818956572,0
+CIVB.US,D,20070109,000000,15.9343,15.9343,15.6005,15.6539,5429.8636890298,0
+CIVB.US,D,20070110,000000,15.9028,15.9096,15.6943,15.7378,3795.7409976082,0
+CIVB.US,D,20070111,000000,15.7734,15.878,15.7734,15.7951,1004.367849994,0
+CIVB.US,D,20070112,000000,15.6943,15.9028,15.6943,15.8524,8616.0991970247,0
+CIVB.US,D,20070116,000000,15.9096,15.9096,15.9028,15.9028,561.91951284944,0
+CIVB.US,D,20070117,000000,15.7032,15.7289,15.7032,15.7289,497.12158704338,0
+CIVB.US,D,20070118,000000,15.719,15.7289,15.7032,15.7032,642.91692010702,0
+CIVB.US,D,20070119,000000,15.8188,15.8366,15.8188,15.8366,3000.9539388932,0
+CIVB.US,D,20070122,000000,15.9343,15.9343,15.7289,15.7289,1710.0577607256,0
+CIVB.US,D,20070123,000000,15.6943,15.7111,15.6943,15.7111,1385.0556641046,0
+CIVB.US,D,20070124,000000,15.7032,15.7032,15.5748,15.6943,2196.0422042711,0
+CIVB.US,D,20070125,000000,15.8434,15.8524,15.7032,15.7032,3454.5394195357,0
+CIVB.US,D,20070126,000000,15.719,15.8938,15.7032,15.7032,876.79693356327,0
+CIVB.US,D,20070129,000000,15.9096,15.9343,15.9096,15.9343,621.6551007019,0
+CIVB.US,D,20070131,000000,15.9343,15.9343,15.9343,15.9343,2105.932588697,0
+CIVB.US,D,20070201,000000,15.7032,15.9343,15.7032,15.9343,4722.1488431167,0
+CIVB.US,D,20070202,000000,15.8118,16.0203,15.8118,15.9412,3759.2921643423,0
+CIVB.US,D,20070205,000000,15.8188,15.8524,15.8188,15.8524,1127.8888960618,0
+CIVB.US,D,20070206,000000,15.8366,15.9343,15.8366,15.9343,2261.8525976678,0
+CIVB.US,D,20070207,000000,15.7032,16.0923,15.7032,15.804,7305.9661346334,0
+CIVB.US,D,20070208,000000,15.885,15.885,15.7111,15.7111,1068.1533082093,0
+CIVB.US,D,20070209,000000,15.9096,15.9096,15.7951,15.7951,1385.0556641046,0
+CIVB.US,D,20070213,000000,15.7111,15.804,15.7111,15.804,954.75693804869,0
+CIVB.US,D,20070214,000000,15.7289,15.7635,15.7032,15.7635,5429.8636890298,0
+CIVB.US,D,20070215,000000,15.7734,15.7734,15.7734,15.7734,3119.4126470074,0
+CIVB.US,D,20070216,000000,15.7734,15.7734,15.7289,15.7635,2680.0017126351,0
+CIVB.US,D,20070220,000000,15.7437,15.7516,15.7437,15.7516,250.07949490777,0
+CIVB.US,D,20070221,000000,15.7289,15.7516,15.5748,15.5916,9878.6462826522,0
+CIVB.US,D,20070222,000000,15.5916,15.5916,15.5916,15.5916,134.65818956572,0
+CIVB.US,D,20070223,000000,15.6133,15.7635,15.5916,15.6133,3033.3529017963,0
+CIVB.US,D,20070226,000000,15.8118,15.8118,15.7032,15.7032,497.12158704338,0
+CIVB.US,D,20070227,000000,15.6943,15.6943,15.5916,15.5916,2777.1986013442,0
+CIVB.US,D,20070228,000000,15.8524,15.8524,15.8524,15.8524,2510.9196249849,0
+CIVB.US,D,20070301,000000,15.5916,15.5916,15.5916,15.5916,380.68781411061,0
+CIVB.US,D,20070302,000000,15.9096,15.9096,15.7289,15.7378,876.79693356327,0
+CIVB.US,D,20070305,000000,15.6133,15.6133,15.5916,15.6133,496.10911945266,0
+CIVB.US,D,20070306,000000,15.5916,15.6539,15.5916,15.5916,2790.3606800235,0
+CIVB.US,D,20070307,000000,15.5916,15.6133,15.5916,15.5916,3802.8282707432,0
+CIVB.US,D,20070308,000000,15.5916,15.6539,15.5916,15.5916,1236.2229282688,0
+CIVB.US,D,20070309,000000,15.6539,15.7378,15.6459,15.7378,497.12158704338,0
+CIVB.US,D,20070312,000000,15.7378,15.8938,15.7378,15.7437,13684.511956167,0
+CIVB.US,D,20070313,000000,15.6223,15.6223,15.6223,15.6223,134.65818956572,0
+CIVB.US,D,20070314,000000,15.7111,15.7111,15.6133,15.6133,257.16676804281,0
+CIVB.US,D,20070315,000000,15.6133,15.6133,15.6133,15.6133,134.65818956572,0
+CIVB.US,D,20070319,000000,15.6133,15.6943,15.6133,15.6133,689.49042928012,0
+CIVB.US,D,20070320,000000,15.7378,15.7378,15.6133,15.6133,1068.1533082093,0
+CIVB.US,D,20070321,000000,15.6133,15.7289,15.6133,15.6133,8849.979210481,0
+CIVB.US,D,20070323,000000,15.7378,15.9096,15.7289,15.7802,4145.0423164065,0
+CIVB.US,D,20070326,000000,15.6133,15.6775,15.6133,15.6133,3077.9014757879,0
+CIVB.US,D,20070327,000000,15.6133,15.6133,15.6133,15.6133,913.24576682918,0
+CIVB.US,D,20070328,000000,15.6133,15.6687,15.6133,15.6133,2983.741989851,0
+CIVB.US,D,20070329,000000,15.6459,15.7734,15.6459,15.7734,430.29872605588,0
+CIVB.US,D,20070402,000000,15.8118,15.8118,15.8118,15.8118,250.07949490777,0
+CIVB.US,D,20070403,000000,15.6133,15.6291,15.6133,15.6291,1699.9330848184,0
+CIVB.US,D,20070404,000000,15.6291,15.6291,15.6133,15.6133,496.10911945266,0
+CIVB.US,D,20070405,000000,15.6223,15.6223,15.6223,15.6223,250.07949490777,0
+CIVB.US,D,20070409,000000,15.6133,15.6133,15.6133,15.6133,713.7896514574,0
+CIVB.US,D,20070410,000000,15.6223,15.719,15.6133,15.6133,2700.2510644495,0
+CIVB.US,D,20070411,000000,15.6539,15.6539,15.6133,15.6133,250.07949490777,0
+CIVB.US,D,20070412,000000,15.7734,15.7734,15.6133,15.6943,5146.3727636283,0
+CIVB.US,D,20070413,000000,15.6943,15.8118,15.6459,15.6459,15567.701674906,0
+CIVB.US,D,20070416,000000,15.6133,15.6223,15.6133,15.6223,1004.367849994,0
+CIVB.US,D,20070417,000000,15.8118,15.8118,15.6943,15.7951,1110.6769470195,0
+CIVB.US,D,20070418,000000,15.6291,15.6291,15.6133,15.6133,403.97456869716,0
+CIVB.US,D,20070419,000000,15.6133,15.6133,15.6133,15.6133,1957.0998528612,0
+CIVB.US,D,20070423,000000,15.719,15.7289,15.6133,15.6133,1385.0556641046,0
+CIVB.US,D,20070424,000000,15.6291,15.6459,15.6133,15.6133,1443.7787843663,0
+CIVB.US,D,20070425,000000,15.6133,15.6775,15.6133,15.6775,753.27588749546,0
+CIVB.US,D,20070426,000000,15.6943,15.7516,15.6133,15.6459,2708.3508051752,0
+CIVB.US,D,20070427,000000,15.6133,15.6133,15.6133,15.6133,250.07949490777,0
+CIVB.US,D,20070430,000000,15.6133,15.6133,15.6133,15.6133,497.12158704338,0
+CIVB.US,D,20070501,000000,15.6133,15.7032,15.6133,15.6371,5860.1624150857,0
+CIVB.US,D,20070502,000000,15.7516,15.7575,15.6133,15.6223,6654.9494738007,0
+CIVB.US,D,20070503,000000,15.6943,15.6943,15.6133,15.6133,2245.6531162163,0
+CIVB.US,D,20070507,000000,15.6133,15.6223,15.6133,15.6223,2423.847412183,0
+CIVB.US,D,20070508,000000,15.6223,15.6855,15.6133,15.6855,2756.9492495298,0
+CIVB.US,D,20070510,000000,15.6133,15.6617,15.6133,15.6617,1004.367849994,0
+CIVB.US,D,20070511,000000,15.6133,15.6133,15.6133,15.6133,2089.7331072455,0
+CIVB.US,D,20070514,000000,15.6133,15.6133,15.6133,15.6133,3262.1705772989,0
+CIVB.US,D,20070515,000000,15.6133,15.6459,15.6133,15.6133,1741.4442560379,0
+CIVB.US,D,20070516,000000,15.6133,15.6133,15.6133,15.6133,1385.0556641046,0
+CIVB.US,D,20070517,000000,15.6133,15.6133,15.6133,15.6133,1066.1283730279,0
+CIVB.US,D,20070518,000000,15.6133,15.6539,15.6133,15.6223,2282.1019494822,0
+CIVB.US,D,20070521,000000,15.6459,15.6459,15.6133,15.6133,2496.7450787148,0
+CIVB.US,D,20070522,000000,15.6133,15.6133,15.6133,15.6133,1119.789155336,0
+CIVB.US,D,20070523,000000,15.6133,15.6133,15.6133,15.6133,2385.3736437356,0
+CIVB.US,D,20070524,000000,15.6133,15.6133,15.6133,15.6133,2887.5575687326,0
+CIVB.US,D,20070529,000000,15.6459,15.6459,15.6459,15.6459,134.65818956572,0
+CIVB.US,D,20070530,000000,15.6133,15.6687,15.6133,15.6539,2784.2858744792,0
+CIVB.US,D,20070531,000000,15.6539,15.6943,15.6133,15.6133,2863.2583465553,0
+CIVB.US,D,20070601,000000,15.6133,15.6539,15.6133,15.6459,2789.3482124328,0
+CIVB.US,D,20070604,000000,15.6133,15.6133,15.6133,15.6133,497.12158704338,0
+CIVB.US,D,20070605,000000,15.6133,15.6133,15.6133,15.6133,497.12158704338,0
+CIVB.US,D,20070606,000000,15.6133,15.6133,15.6133,15.6133,2650.6401525042,0
+CIVB.US,D,20070608,000000,15.6133,15.6459,15.6133,15.6459,2153.5185654608,0
+CIVB.US,D,20070611,000000,15.6133,15.6539,15.6133,15.6133,1127.8888960618,0
+CIVB.US,D,20070612,000000,15.6133,15.6459,15.6133,15.6459,3262.1705772989,0
+CIVB.US,D,20070613,000000,15.6133,15.6855,15.6133,15.6855,6906.0414362991,0
+CIVB.US,D,20070614,000000,15.6223,15.7378,15.6133,15.6223,6944.5152047465,0
+CIVB.US,D,20070615,000000,15.7734,15.8434,15.4257,15.4257,84583.567463906,0
+CIVB.US,D,20070618,000000,15.4948,15.4948,15.4948,15.4948,440.42340196307,0
+CIVB.US,D,20070619,000000,15.1511,15.319,15.1442,15.2419,2677.9767774536,0
+CIVB.US,D,20070620,000000,15.1362,15.1511,15.1294,15.1294,2524.0817036642,0
+CIVB.US,D,20070621,000000,14.8084,14.9111,13.6232,13.7427,123040.12396222,0
+CIVB.US,D,20070622,000000,14.3175,14.3175,13.8197,13.9125,25984.980715822,0
+CIVB.US,D,20070625,000000,13.9422,14.1951,13.8691,13.9422,14309.204459642,0
+CIVB.US,D,20070626,000000,13.9491,13.958,13.2874,13.4177,17254.472681045,0
+CIVB.US,D,20070627,000000,13.5668,13.9274,13.3417,13.6774,17962.187526959,0
+CIVB.US,D,20070628,000000,13.7654,13.8691,13.7022,13.8691,5717.4044847942,0
+CIVB.US,D,20070629,000000,14.1348,14.4765,13.8602,14.4765,6394.7453029857,0
+CIVB.US,D,20070702,000000,14.6592,14.6592,14.3422,14.4143,1382.0182613324,0
+CIVB.US,D,20070703,000000,14.4143,14.4143,14.4143,14.4143,753.27588749546,0
+CIVB.US,D,20070705,000000,14.3422,14.6345,14.3422,14.5407,4530.7924684707,0
+CIVB.US,D,20070706,000000,14.4143,14.4222,14.3422,14.3422,1150.1631830576,0
+CIVB.US,D,20070709,000000,14.4222,14.4222,14.276,14.3096,2261.8525976678,0
+CIVB.US,D,20070710,000000,14.3768,14.518,14.3768,14.518,892.99641501478,0
+CIVB.US,D,20070711,000000,14.3984,14.3984,14.3422,14.3422,633.80471179054,0
+CIVB.US,D,20070712,000000,14.4143,14.4686,14.4143,14.4143,1608.8110016536,0
+CIVB.US,D,20070713,000000,14.3768,14.3768,14.3422,14.3422,7154.0959960255,0
+CIVB.US,D,20070716,000000,14.3501,14.3501,14.3501,14.3501,497.12158704338,0
+CIVB.US,D,20070717,000000,14.3501,14.432,14.3422,14.432,1882.1772511479,0
+CIVB.US,D,20070718,000000,14.4143,14.4597,14.4143,14.4508,3641.8459238188,0
+CIVB.US,D,20070719,000000,14.5338,14.5338,14.4143,14.4143,381.70028170133,0
+CIVB.US,D,20070720,000000,14.4143,14.5545,14.4143,14.5545,876.79693356327,0
+CIVB.US,D,20070723,000000,14.4943,14.4943,14.4143,14.4143,1250.3974745388,0
+CIVB.US,D,20070724,000000,14.3422,14.5407,14.3422,14.4854,2437.0094908623,0
+CIVB.US,D,20070725,000000,14.5407,14.5407,14.5407,14.5407,1248.3725393574,0
+CIVB.US,D,20070727,000000,14.5407,14.5407,14.4943,14.4943,943.61979455077,0
+CIVB.US,D,20070730,000000,14.3501,14.3501,14.3422,14.3422,916.28316960134,0
+CIVB.US,D,20070731,000000,14.3422,14.3916,14.3422,14.3422,2784.2858744792,0
+CIVB.US,D,20070801,000000,14.3422,14.3422,14.3422,14.3422,138.7080599286,0
+CIVB.US,D,20070802,000000,14.4508,14.7372,14.3422,14.5121,10707.857239451,0
+CIVB.US,D,20070803,000000,14.4765,14.5407,14.4597,14.5407,4755.5602736105,0
+CIVB.US,D,20070807,000000,14.3698,14.4084,14.3698,14.4084,381.70028170133,0
+CIVB.US,D,20070808,000000,14.2691,14.3422,14.2691,14.3422,972.98135468164,0
+CIVB.US,D,20070809,000000,14.4222,14.518,14.1081,14.3007,2602.0417081497,0
+CIVB.US,D,20070810,000000,14.2355,14.2355,13.9422,13.9422,2261.8525976678,0
+CIVB.US,D,20070814,000000,14.0765,14.0765,14.0765,14.0765,134.65818956572,0
+CIVB.US,D,20070815,000000,14.0587,14.0587,13.9422,13.9422,633.80471179054,0
+CIVB.US,D,20070816,000000,13.9738,14.4686,13.9491,14.4222,1790.0427003924,0
+CIVB.US,D,20070817,000000,14.5032,14.5032,14.0429,14.0587,2700.2510644495,0
+CIVB.US,D,20070820,000000,14.1486,14.4943,14.1417,14.4084,1632.0977562402,0
+CIVB.US,D,20070822,000000,14.1644,14.1793,14.1644,14.1793,885.90914187975,0
+CIVB.US,D,20070823,000000,14.1793,14.1793,14.1417,14.1417,1505.5393074002,0
+CIVB.US,D,20070824,000000,14.2691,14.2691,14.2691,14.2691,134.65818956572,0
+CIVB.US,D,20070828,000000,14.0666,14.2109,14.0587,14.2109,2255.7777921235,0
+CIVB.US,D,20070829,000000,14.1793,14.1793,14.1793,14.1793,134.65818956572,0
+CIVB.US,D,20070830,000000,14.1793,14.1793,14.1002,14.117,1209.8987709101,0
+CIVB.US,D,20070831,000000,14.1002,14.1002,13.9422,14.035,8122.0150127535,0
+CIVB.US,D,20070905,000000,14.0281,14.0281,14.0281,14.0281,300.70287444375,0
+CIVB.US,D,20070906,000000,13.9491,14.0281,13.9422,13.9836,2146.4312923258,0
+CIVB.US,D,20070907,000000,14.0202,14.1565,14.0202,14.1259,1604.7611312907,0
+CIVB.US,D,20070910,000000,13.9422,13.9422,13.9422,13.9422,753.27588749546,0
+CIVB.US,D,20070911,000000,13.9836,13.9836,13.9836,13.9836,381.70028170133,0
+CIVB.US,D,20070912,000000,13.9916,14.2109,13.9836,14.1793,1505.5393074002,0
+CIVB.US,D,20070913,000000,14.2928,14.4143,14.1644,14.1644,1882.1772511479,0
+CIVB.US,D,20070914,000000,14.0666,14.0666,13.9974,13.9974,912.23329923846,0
+CIVB.US,D,20070918,000000,14.0281,14.0281,13.9836,13.9836,2633.428203462,0
+CIVB.US,D,20070919,000000,13.9836,14.0498,13.9836,14.0498,565.96938321232,0
+CIVB.US,D,20070920,000000,13.9422,13.9422,13.9422,13.9422,381.70028170133,0
+CIVB.US,D,20070921,000000,13.9974,13.9974,13.8691,13.8691,1874.0775104222,0
+CIVB.US,D,20070924,000000,13.9422,13.9422,13.7595,13.7969,1248.3725393574,0
+CIVB.US,D,20070925,000000,13.7595,13.7595,13.7595,13.7595,381.70028170133,0
+CIVB.US,D,20070926,000000,13.7595,13.7595,13.7595,13.7595,381.70028170133,0
+CIVB.US,D,20070927,000000,13.7713,13.7881,13.7713,13.7881,250.07949490777,0
+CIVB.US,D,20071001,000000,13.8197,13.9422,13.8197,13.8285,3026.2656286612,0
+CIVB.US,D,20071002,000000,13.8385,13.8385,13.7595,13.7595,599.38081370607,0
+CIVB.US,D,20071003,000000,13.7022,13.7427,13.6558,13.6558,876.79693356327,0
+CIVB.US,D,20071004,000000,13.7022,13.7427,13.6232,13.632,2261.8525976678,0
+CIVB.US,D,20071005,000000,13.5758,13.711,13.5758,13.711,989.18083613316,0
+CIVB.US,D,20071008,000000,14.1565,14.1565,13.7427,14.1348,1068.1533082093,0
+CIVB.US,D,20071009,000000,14.0923,14.0923,13.7595,13.7802,1248.3725393574,0
+CIVB.US,D,20071010,000000,13.7427,13.7969,13.7427,13.7969,506.23379535986,0
+CIVB.US,D,20071011,000000,13.7022,13.7969,13.7022,13.7969,640.89198492558,0
+CIVB.US,D,20071012,000000,13.5599,13.64,13.4177,13.4256,1836.6162095656,0
+CIVB.US,D,20071015,000000,13.4256,13.4256,13.4177,13.4177,497.12158704338,0
+CIVB.US,D,20071016,000000,13.1994,13.1994,13.1994,13.1994,134.65818956572,0
+CIVB.US,D,20071017,000000,13.2962,13.2962,13.2745,13.2745,662.15380433069,0
+CIVB.US,D,20071018,000000,13.395,13.8523,13.3703,13.8523,6873.6424733961,0
+CIVB.US,D,20071019,000000,13.8434,13.8523,13.8197,13.8434,2609.1289812847,0
+CIVB.US,D,20071022,000000,13.7713,13.7713,13.7022,13.7022,633.80471179054,0
+CIVB.US,D,20071023,000000,13.6084,13.6706,13.6084,13.6706,807.94913739433,0
+CIVB.US,D,20071024,000000,13.6706,13.6706,13.5422,13.5422,1432.6416408684,0
+CIVB.US,D,20071025,000000,13.6478,13.8197,13.6478,13.8197,1632.0977562402,0
+CIVB.US,D,20071026,000000,13.6558,13.6558,13.5906,13.5906,250.07949490777,0
+CIVB.US,D,20071029,000000,13.8197,13.8197,13.5422,13.5422,3280.3949939319,0
+CIVB.US,D,20071030,000000,13.5254,13.5254,13.5254,13.5254,250.07949490777,0
+CIVB.US,D,20071031,000000,13.5343,13.6558,13.3051,13.6558,3590.2100766921,0
+CIVB.US,D,20071101,000000,13.7357,13.7357,13.2874,13.3703,2737.7123653061,0
+CIVB.US,D,20071102,000000,13.4779,13.8019,13.4779,13.6152,8950.2135019622,0
+CIVB.US,D,20071106,000000,13.1994,13.5758,13.1994,13.5758,905.14602610342,0
+CIVB.US,D,20071107,000000,13.5422,13.5422,13.3861,13.3861,250.07949490777,0
+CIVB.US,D,20071109,000000,13.3861,13.4315,13.2596,13.2596,1396.1928076025,0
+CIVB.US,D,20071113,000000,13.4315,13.4315,13.2804,13.3782,1127.8888960618,0
+CIVB.US,D,20071114,000000,13.2142,13.2242,13.1738,13.1738,1564.262427662,0
+CIVB.US,D,20071115,000000,13.1402,13.1402,13.0266,13.1273,2385.3736437356,0
+CIVB.US,D,20071116,000000,12.9861,12.9861,12.9614,12.9614,1248.3725393574,0
+CIVB.US,D,20071119,000000,12.9614,12.9614,12.8646,12.8646,4443.7202556688,0
+CIVB.US,D,20071120,000000,13.3604,13.3604,12.9683,12.9683,4404.2340196307,0
+CIVB.US,D,20071121,000000,12.9861,13.1994,12.9861,12.9861,4398.1592140864,0
+CIVB.US,D,20071123,000000,12.9861,12.9861,12.8044,12.8044,1772.8307513502,0
+CIVB.US,D,20071126,000000,12.8044,12.8044,12.8044,12.8044,134.65818956572,0
+CIVB.US,D,20071127,000000,12.7817,12.7817,12.7817,12.7817,691.51536446156,0
+CIVB.US,D,20071128,000000,12.8231,12.8231,12.7876,12.7876,497.12158704338,0
+CIVB.US,D,20071130,000000,12.8093,12.8093,12.7876,12.7876,250.07949490777,0
+CIVB.US,D,20071203,000000,12.7471,12.7727,12.7471,12.7559,1625.0104831051,0
+CIVB.US,D,20071204,000000,12.7313,12.7313,12.511,12.519,2132.2567460557,0
+CIVB.US,D,20071205,000000,12.5525,12.5525,12.519,12.519,2385.3736437356,0
+CIVB.US,D,20071206,000000,12.6661,12.7055,12.6276,12.7055,4071.132182284,0
+CIVB.US,D,20071207,000000,12.594,12.594,12.3461,12.4992,2510.9196249849,0
+CIVB.US,D,20071210,000000,12.4083,12.6513,12.3461,12.3905,2999.9414713025,0
+CIVB.US,D,20071211,000000,12.4764,12.5446,12.2759,12.3461,6985.0139083753,0
+CIVB.US,D,20071212,000000,12.5446,12.5446,12.2759,12.2967,2848.0713326945,0
+CIVB.US,D,20071213,000000,12.3549,12.3807,12.3145,12.3807,876.79693356327,0
+CIVB.US,D,20071214,000000,12.2759,12.2829,12.2759,12.2829,3478.8386417129,0
+CIVB.US,D,20071217,000000,12.4231,12.4458,12.4231,12.4458,940.58239177861,0
+CIVB.US,D,20071218,000000,12.2829,12.2829,12.2759,12.2829,1390.1180020582,0
+CIVB.US,D,20071219,000000,12.197,12.197,11.873,11.9717,3895.9752890894,0
+CIVB.US,D,20071220,000000,11.9885,12.4528,11.9885,12.1486,23312.066276322,0
+CIVB.US,D,20071221,000000,12.1396,12.5446,12.0123,12.2522,36232.165201495,0
+CIVB.US,D,20071224,000000,12.112,12.112,12.112,12.112,281.46599022008,0
+CIVB.US,D,20071226,000000,12.0626,12.3145,12.0547,12.0547,2741.762235669,0
+CIVB.US,D,20071227,000000,11.9471,12.112,11.5312,11.549,7594.5193979885,0
+CIVB.US,D,20071228,000000,12.1179,12.1179,11.631,11.7485,3861.551391005,0
+CIVB.US,D,20071231,000000,11.6043,11.6043,10.8013,11.2013,17945.988045507,0
+CIVB.US,D,20080102,000000,11.2981,11.2981,11.1539,11.1539,536.60782308145,0
+CIVB.US,D,20080103,000000,11.3051,11.312,11.3051,11.312,250.07949490777,0
+CIVB.US,D,20080104,000000,10.9238,11.1282,10.9001,11.1282,381.70028170133,0
+CIVB.US,D,20080107,000000,10.9001,11.1362,10.9001,11.1362,2722.5253514453,0
+CIVB.US,D,20080108,000000,10.9238,11.1539,10.753,10.7707,3376.5794150502,0
+CIVB.US,D,20080109,000000,11.1282,11.1282,10.9376,10.9771,4927.6797640328,0
+CIVB.US,D,20080110,000000,11.1282,11.1282,11.074,11.1114,12090.887968374,0
+CIVB.US,D,20080111,000000,11.1362,11.1362,11.1362,11.1362,3077.9014757879,0
+CIVB.US,D,20080114,000000,11.1539,11.1539,11.0492,11.145,7716.0155088749,0
+CIVB.US,D,20080115,000000,11.1539,11.388,11.1282,11.388,8677.8597200586,0
+CIVB.US,D,20080116,000000,11.388,11.388,11.0966,11.1539,9086.8966267094,0
+CIVB.US,D,20080117,000000,11.1539,11.2171,10.6275,10.674,11422.659358499,0
+CIVB.US,D,20080118,000000,10.9534,10.9534,10.753,10.9001,4333.3612882804,0
+CIVB.US,D,20080122,000000,10.8369,10.8369,10.5623,10.5801,8995.7745435446,0
+CIVB.US,D,20080123,000000,10.6917,11.7485,10.6917,10.7233,10842.515429017,0
+CIVB.US,D,20080124,000000,11.1539,11.7031,10.9771,11.0107,12317.680708696,0
+CIVB.US,D,20080125,000000,10.9534,10.9534,10.753,10.753,16899.096556703,0
+CIVB.US,D,20080128,000000,10.753,10.8369,10.5623,10.8369,12959.585161212,0
+CIVB.US,D,20080129,000000,10.9001,10.9159,10.5149,10.9159,6754.1712976912,0
+CIVB.US,D,20080130,000000,11.0334,11.0334,10.7075,10.8369,4682.6626070787,0
+CIVB.US,D,20080131,000000,10.7934,11.312,10.7934,11.312,10052.790708256,0
+CIVB.US,D,20080201,000000,11.0246,11.1945,11.0246,11.1945,2299.3138985245,0
+CIVB.US,D,20080204,000000,10.8922,11.2981,10.8922,11.0492,4426.5083066266,0
+CIVB.US,D,20080205,000000,10.9534,11.2981,10.8369,10.8419,18975.667585268,0
+CIVB.US,D,20080206,000000,11.1114,11.1114,10.9534,10.9534,3092.076022058,0
+CIVB.US,D,20080207,000000,10.9534,11.0334,10.8369,10.9159,2760.9991198927,0
+CIVB.US,D,20080208,000000,11.1026,11.2981,11.0246,11.2981,9231.6794921823,0
+CIVB.US,D,20080211,000000,11.1786,11.1865,11.0572,11.0572,2759.9866523019,0
+CIVB.US,D,20080212,000000,11.0572,11.3209,11.0334,11.066,3152.8240775012,0
+CIVB.US,D,20080213,000000,11.066,11.312,11.0334,11.1539,2633.428203462,0
+CIVB.US,D,20080214,000000,11.1539,11.2251,11.1539,11.1539,1398.2177427839,0
+CIVB.US,D,20080215,000000,11.3051,11.7416,11.3051,11.711,5741.7037069715,0
+CIVB.US,D,20080219,000000,11.711,11.7199,11.5312,11.5787,6724.8097375603,0
+CIVB.US,D,20080220,000000,11.4058,11.711,11.3515,11.4582,1882.1772511479,0
+CIVB.US,D,20080221,000000,11.7337,11.7337,11.5648,11.5648,381.70028170133,0
+CIVB.US,D,20080222,000000,11.5885,11.8384,11.549,11.8384,2308.4261068409,0
+CIVB.US,D,20080225,000000,11.5955,11.7812,11.5955,11.7812,1192.6868218678,0
+CIVB.US,D,20080226,000000,11.5065,11.5065,11.4996,11.4996,250.07949490777,0
+CIVB.US,D,20080228,000000,11.4296,12.0123,11.4296,11.8166,18743.812506994,0
+CIVB.US,D,20080229,000000,11.5787,12.3461,11.5164,11.7416,8161.5012487916,0
+CIVB.US,D,20080303,000000,11.631,11.631,11.3969,11.4296,11803.347172611,0
+CIVB.US,D,20080304,000000,11.3515,11.3682,11.1539,11.2547,13656.162863628,0
+CIVB.US,D,20080305,000000,11.4296,11.8384,11.1539,11.1786,22273.274528243,0
+CIVB.US,D,20080306,000000,11.3594,11.5451,11.3367,11.3367,2741.762235669,0
+CIVB.US,D,20080310,000000,11.8078,11.9471,11.6389,11.7653,2510.9196249849,0
+CIVB.US,D,20080311,000000,11.7485,11.7574,11.7416,11.7485,2575.7175507909,0
+CIVB.US,D,20080312,000000,11.7485,11.8166,11.549,11.549,2205.1544125875,0
+CIVB.US,D,20080313,000000,11.873,11.873,11.388,11.79,4519.6553249728,0
+CIVB.US,D,20080314,000000,11.873,11.873,11.549,11.873,3552.7487758355,0
+CIVB.US,D,20080317,000000,11.7485,11.7485,11.7485,11.7485,753.27588749546,0
+CIVB.US,D,20080318,000000,11.4582,11.4582,11.4582,11.4582,633.80471179054,0
+CIVB.US,D,20080319,000000,11.5579,11.6043,11.5451,11.549,3310.7690216535,0
+CIVB.US,D,20080320,000000,11.3821,11.8641,11.1539,11.7337,1584.5117794763,0
+CIVB.US,D,20080324,000000,11.7485,11.7485,11.3682,11.7268,6226.6756829262,0
+CIVB.US,D,20080325,000000,11.7268,11.7268,11.4296,11.4296,5521.9982397853,0
+CIVB.US,D,20080326,000000,11.4482,11.4482,11.4482,11.4482,134.65818956572,0
+CIVB.US,D,20080327,000000,11.6389,11.6389,11.6389,11.6389,311.84001794167,0
+CIVB.US,D,20080328,000000,11.6804,11.6804,11.6804,11.6804,250.07949490777,0
+CIVB.US,D,20080331,000000,11.7031,11.7031,11.7031,11.7031,497.12158704338,0
+CIVB.US,D,20080401,000000,11.711,11.711,11.6043,11.7031,700.62757277804,0
+CIVB.US,D,20080402,000000,11.6043,11.6221,11.4818,11.4996,3806.8781411061,0
+CIVB.US,D,20080403,000000,11.6873,11.711,11.6804,11.6804,1385.0556641046,0
+CIVB.US,D,20080404,000000,11.6873,11.6873,11.6873,11.6873,381.70028170133,0
+CIVB.US,D,20080407,000000,11.8246,11.8246,11.1945,11.2093,15565.676739725,0
+CIVB.US,D,20080408,000000,11.5381,11.5381,11.4137,11.473,2888.5700363233,0
+CIVB.US,D,20080409,000000,11.4818,11.5312,11.2251,11.4394,5933.0600816175,0
+CIVB.US,D,20080410,000000,11.5233,11.5381,11.4996,11.5381,1632.0977562402,0
+CIVB.US,D,20080411,000000,11.5312,11.6804,11.2251,11.5451,2760.9991198927,0
+CIVB.US,D,20080414,000000,11.5381,11.5381,11.1539,11.1539,1509.5891777631,0
+CIVB.US,D,20080415,000000,11.3288,11.3288,11.3288,11.3288,474.84730004754,0
+CIVB.US,D,20080416,000000,11.1786,11.1786,11.1539,11.1786,4369.8101215463,0
+CIVB.US,D,20080417,000000,11.2725,11.3515,11.2725,11.3515,633.80471179054,0
+CIVB.US,D,20080418,000000,11.549,11.549,11.549,11.549,250.07949490777,0
+CIVB.US,D,20080421,000000,11.3515,11.3515,11.2725,11.3051,1670.5715246875,0
+CIVB.US,D,20080422,000000,11.3515,11.3515,11.2725,11.2725,2767.073925437,0
+CIVB.US,D,20080423,000000,11.312,11.6873,11.2725,11.2725,1356.7065715644,0
+CIVB.US,D,20080424,000000,11.2725,11.2725,11.2725,11.2725,1385.0556641046,0
+CIVB.US,D,20080425,000000,11.7485,11.7485,11.2319,11.2319,7154.0959960255,0
+CIVB.US,D,20080428,000000,11.4996,11.5451,11.3969,11.3969,1763.7185430337,0
+CIVB.US,D,20080429,000000,11.312,11.5885,11.1539,11.473,5139.2854904933,0
+CIVB.US,D,20080430,000000,11.473,11.473,11.1945,11.1945,3517.3124101603,0
+CIVB.US,D,20080501,000000,11.473,11.473,11.2319,11.2319,2929.0687399521,0
+CIVB.US,D,20080502,000000,11.1865,11.549,11.1865,11.2725,7268.5048337768,0
+CIVB.US,D,20080505,000000,11.2389,11.3051,10.993,10.993,18331.738197571,0
+CIVB.US,D,20080506,000000,10.8419,10.985,10.5623,10.5801,8786.1937522656,0
+CIVB.US,D,20080507,000000,10.6107,10.7381,10.6107,10.7381,753.27588749546,0
+CIVB.US,D,20080508,000000,10.7381,10.9603,10.6838,10.6838,1385.0556641046,0
+CIVB.US,D,20080509,000000,10.6917,10.744,10.6038,10.674,2132.2567460557,0
+CIVB.US,D,20080512,000000,10.8745,10.8833,10.6838,10.7322,3154.8490126826,0
+CIVB.US,D,20080513,000000,10.7075,10.8419,10.5485,10.5554,1224.0733171801,0
+CIVB.US,D,20080514,000000,10.5485,10.6443,10.5307,10.5712,4037.7207517902,0
+CIVB.US,D,20080515,000000,10.6996,10.8557,10.5307,10.7381,5381.2652446753,0
+CIVB.US,D,20080516,000000,10.6582,10.828,10.5554,10.5623,1660.4468487803,0
+CIVB.US,D,20080519,000000,10.753,10.9238,10.5485,10.5554,6185.1645117067,0
+CIVB.US,D,20080520,000000,10.5554,10.5554,10.5554,10.5554,497.12158704338,0
+CIVB.US,D,20080521,000000,10.6996,10.8745,10.6996,10.8745,1334.4322845686,0
+CIVB.US,D,20080522,000000,10.5801,10.667,10.5149,10.667,5771.0652671024,0
+CIVB.US,D,20080523,000000,10.5149,10.6354,10.5149,10.6275,3527.4370860675,0
+CIVB.US,D,20080527,000000,10.6038,10.8092,10.5554,10.8092,2672.9144395,0
+CIVB.US,D,20080528,000000,10.753,10.8745,10.429,10.429,3040.4401749313,0
+CIVB.US,D,20080529,000000,10.3568,10.753,10.3568,10.753,5744.7411097436,0
+CIVB.US,D,20080530,000000,10.4783,10.5061,10.3568,10.3568,4009.3716592501,0
+CIVB.US,D,20080602,000000,10.3717,10.3717,10.3717,10.3717,497.12158704338,0
+CIVB.US,D,20080603,000000,10.3568,10.7934,10.3568,10.3944,3533.5118916118,0
+CIVB.US,D,20080604,000000,10.3944,10.7381,10.2522,10.674,2297.288963343,0
+CIVB.US,D,20080605,000000,10.589,10.6038,10.1899,10.3026,13143.854262723,0
+CIVB.US,D,20080606,000000,10.3174,10.3568,10.1821,10.349,1692.8458116834,0
+CIVB.US,D,20080609,000000,10.3628,10.674,10.3114,10.674,2547.3684582508,0
+CIVB.US,D,20080610,000000,10.3568,10.3568,10.3568,10.3568,1327.3450114335,0
+CIVB.US,D,20080611,000000,10.3026,10.3568,10.2768,10.2768,3625.6464423673,0
+CIVB.US,D,20080616,000000,10.1821,10.1821,10.1821,10.1821,497.12158704338,0
+CIVB.US,D,20080618,000000,10.3332,10.3332,9.64673,9.67043,4219.9649181198,0
+CIVB.US,D,20080619,000000,9.78501,9.78501,9.67043,9.67043,908.18342887558,0
+CIVB.US,D,20080620,000000,10.1267,10.1267,10.0142,10.0142,250.07949490777,0
+CIVB.US,D,20080623,000000,9.81464,10.1485,9.81464,10.1485,2194.0172690896,0
+CIVB.US,D,20080624,000000,10.1267,10.1415,10.0941,10.0941,1385.0556641046,0
+CIVB.US,D,20080625,000000,9.95981,10.0941,9.61512,9.61512,5216.2330273879,0
+CIVB.US,D,20080626,000000,9.59241,9.59241,9.59241,9.59241,633.80471179054,0
+CIVB.US,D,20080627,000000,9.60129,9.60129,9.55981,9.55981,913.24576682918,0
+CIVB.US,D,20080630,000000,9.55981,9.55981,8.77144,9.54598,2377.2739030099,0
+CIVB.US,D,20080701,000000,8.84226,9.55388,8.02248,8.02989,4679.6252043065,0
+CIVB.US,D,20080702,000000,8.02989,8.52373,7.91877,7.96658,6153.7780163944,0
+CIVB.US,D,20080703,000000,7.99808,7.99808,7.56814,7.78356,1758.6562050801,0
+CIVB.US,D,20080707,000000,7.91077,8.76285,7.91077,7.96658,9699.4395190948,0
+CIVB.US,D,20080708,000000,8.16519,8.3654,8.16519,8.3654,2054.2967415703,0
+CIVB.US,D,20080709,000000,8.49923,8.49923,8.3654,8.37301,5675.8933135747,0
+CIVB.US,D,20080710,000000,8.3654,9.15585,8.3654,9.04059,1185.5995487328,0
+CIVB.US,D,20080711,000000,8.81915,9.55981,7.96658,8.20619,16872.772399344,0
+CIVB.US,D,20080714,000000,8.20619,8.62092,7.96658,7.97448,8902.6275251984,0
+CIVB.US,D,20080715,000000,7.96658,7.96658,7.43283,7.62405,2893.6323742769,0
+CIVB.US,D,20080716,000000,7.41703,7.49624,7.40113,7.49624,2475.4832593097,0
+CIVB.US,D,20080717,000000,7.49624,8.08579,7.49624,8.08579,3143.7118691847,0
+CIVB.US,D,20080718,000000,7.96658,9.72673,7.96658,9.5687,4254.3888162042,0
+CIVB.US,D,20080721,000000,9.45511,9.45511,9.16355,9.16355,1385.0556641046,0
+CIVB.US,D,20080722,000000,9.16355,9.16355,8.76285,8.77144,2633.428203462,0
+CIVB.US,D,20080723,000000,9.2637,9.2637,9.25778,9.25778,757.32575785834,0
+CIVB.US,D,20080724,000000,8.76285,8.76285,8.38012,8.40492,1674.6213950504,0
+CIVB.US,D,20080725,000000,8.64443,10.028,8.64443,9.31171,4259.4511541578,0
+CIVB.US,D,20080728,000000,8.82557,8.85066,8.81094,8.85066,2077.5834961568,0
+CIVB.US,D,20080729,000000,9.23941,10.0349,8.89925,10.0349,2104.9201211063,0
+CIVB.US,D,20080730,000000,8.97105,8.98409,8.97105,8.98409,2461.3087130396,0
+CIVB.US,D,20080731,000000,8.84226,8.88305,8.84226,8.88305,1385.0556641046,0
+CIVB.US,D,20080801,000000,9.43339,9.43339,8.76285,8.76285,2054.2967415703,0
+CIVB.US,D,20080804,000000,9.32128,9.32128,8.76285,8.84226,3973.9352935749,0
+CIVB.US,D,20080805,000000,8.76285,8.92344,8.76285,8.85777,6250.9749051035,0
+CIVB.US,D,20080806,000000,8.88305,8.97105,8.88305,8.96562,633.80471179054,0
+CIVB.US,D,20080807,000000,8.88305,8.88305,8.84226,8.84226,1600.7112609279,0
+CIVB.US,D,20080808,000000,8.92344,9.55981,8.92344,9.55981,5269.8938096961,0
+CIVB.US,D,20080811,000000,8.97105,9.93415,8.97105,9.79784,17713.120499642,0
+CIVB.US,D,20080812,000000,9.79784,9.87784,9.48771,9.48771,3135.6121284589,0
+CIVB.US,D,20080813,000000,9.5045,9.87784,9.5045,9.87784,3241.9212254845,0
+CIVB.US,D,20080814,000000,9.75143,9.95981,9.75143,9.95981,4933.7545695771,0
+CIVB.US,D,20080815,000000,9.95981,9.95981,9.63883,9.95981,6198.3265903861,0
+CIVB.US,D,20080818,000000,9.64673,10.7075,9.64673,9.94301,6502.066867602,0
+CIVB.US,D,20080821,000000,9.30381,10.021,9.2882,9.55981,2261.8525976678,0
+CIVB.US,D,20080822,000000,9.55981,9.89463,9.55981,9.89463,1632.0977562402,0
+CIVB.US,D,20080825,000000,9.17994,9.78895,9.17994,9.57463,7403.1630233425,0
+CIVB.US,D,20080827,000000,9.75932,9.75932,9.53709,9.55388,4066.0698443304,0
+CIVB.US,D,20080828,000000,9.208,9.70303,9.208,9.69612,11375.073381736,0
+CIVB.US,D,20080829,000000,9.55981,9.55981,8.89925,8.89925,10541.812554573,0
+CIVB.US,D,20080902,000000,8.77144,9.45511,8.77144,8.77144,11068.295701747,0
+CIVB.US,D,20080903,000000,8.63652,8.74635,8.40492,8.49232,5713.3546144313,0
+CIVB.US,D,20080904,000000,8.31592,8.31592,7.90267,7.96658,14111.773279452,0
+CIVB.US,D,20080905,000000,8.19769,8.52373,7.96658,7.96658,4153.1420571323,0
+CIVB.US,D,20080908,000000,7.80706,8.1812,7.80706,7.80706,3672.2199515404,0
+CIVB.US,D,20080909,000000,7.88696,7.88696,7.76716,7.81546,1931.7881630932,0
+CIVB.US,D,20080910,000000,7.76716,7.76716,7.60815,7.63985,753.27588749546,0
+CIVB.US,D,20080911,000000,7.60815,7.60815,7.56814,7.56814,1505.5393074002,0
+CIVB.US,D,20080915,000000,7.56814,7.56814,7.28922,7.32922,1882.1772511479,0
+CIVB.US,D,20080916,000000,7.24951,8.12569,7.24951,7.24951,9756.1377041751,0
+CIVB.US,D,20080917,000000,7.26542,7.96658,7.26542,7.91877,5649.569156216,0
+CIVB.US,D,20080918,000000,7.96658,7.96658,7.24951,7.32922,5599.9582442707,0
+CIVB.US,D,20080919,000000,7.56814,7.96658,7.56814,7.96658,4787.9592365135,0
+CIVB.US,D,20080922,000000,7.96658,7.96658,7.81546,7.81546,1632.0977562402,0
+CIVB.US,D,20080923,000000,8.34091,8.3654,7.96658,8.3654,5091.6995137294,0
+CIVB.US,D,20080924,000000,8.3654,8.3654,8.01419,8.01419,5021.8392499698,0
+CIVB.US,D,20080925,000000,7.96658,7.97448,7.32922,7.64745,3242.9336930752,0
+CIVB.US,D,20080926,000000,7.33722,7.76716,7.33722,7.56814,7296.853926317,0
+CIVB.US,D,20080929,000000,7.30542,7.36122,7.30542,7.32922,1170.412534872,0
+CIVB.US,D,20080930,000000,7.26542,7.83897,7.16961,7.83897,3385.6916233667,0
+CIVB.US,D,20081001,000000,7.84706,7.86287,7.83127,7.83127,1661.459316371,0
+CIVB.US,D,20081002,000000,7.27342,7.27342,7.27342,7.27342,134.65818956572,0
+CIVB.US,D,20081003,000000,8.06218,8.06218,8.06218,8.06218,1160.2878589648,0
+CIVB.US,D,20081006,000000,7.95828,7.95828,7.80706,7.80706,753.27588749546,0
+CIVB.US,D,20081008,000000,7.41703,7.88696,7.28922,7.88696,1511.6141129445,0
+CIVB.US,D,20081009,000000,7.73506,7.73506,7.73506,7.73506,134.65818956572,0
+CIVB.US,D,20081010,000000,7.56814,7.56814,7.29722,7.32922,2010.7606351693,0
+CIVB.US,D,20081013,000000,7.36883,7.36883,7.28922,7.28922,2141.3689543722,0
+CIVB.US,D,20081014,000000,7.55214,7.55214,7.16961,7.16961,4726.1987134796,0
+CIVB.US,D,20081015,000000,7.16961,7.16961,6.74778,7.13781,2980.7045870788,0
+CIVB.US,D,20081016,000000,6.90699,7.16191,6.74778,7.16191,1632.0977562402,0
+CIVB.US,D,20081017,000000,6.60396,6.81138,6.60396,6.62017,1889.264524283,0
+CIVB.US,D,20081020,000000,7.15381,7.15381,7.0101,7.13781,1682.7211357762,0
+CIVB.US,D,20081021,000000,6.81138,7.0741,6.80347,7.0741,633.80471179054,0
+CIVB.US,D,20081022,000000,6.94689,6.97079,6.94689,6.97079,250.07949490777,0
+CIVB.US,D,20081023,000000,6.78738,7.09011,6.77157,7.09011,1522.7512564424,0
+CIVB.US,D,20081027,000000,6.61226,6.61226,6.61226,6.61226,575.0815915288,0
+CIVB.US,D,20081028,000000,7.0503,7.0503,6.84318,6.84318,1157.2504561926,0
+CIVB.US,D,20081029,000000,7.1061,7.122,6.85098,7.122,2806.560161475,0
+CIVB.US,D,20081030,000000,6.67577,7.1141,6.67577,7.1141,2672.9144395,0
+CIVB.US,D,20081031,000000,6.77157,6.77157,6.77157,6.77157,1661.459316371,0
+CIVB.US,D,20081103,000000,7.09011,7.16961,7.09011,7.13021,7258.3801578696,0
+CIVB.US,D,20081106,000000,6.79547,6.79547,6.65246,6.69997,1817.3793253419,0
+CIVB.US,D,20081107,000000,7.0822,7.0822,6.64357,7.0663,2510.9196249849,0
+CIVB.US,D,20081110,000000,7.09011,7.09011,7.09011,7.09011,381.70028170133,0
+CIVB.US,D,20081111,000000,6.72367,6.72367,6.61226,6.61226,3376.5794150502,0
+CIVB.US,D,20081112,000000,7.0663,7.0663,7.0663,7.0663,497.12158704338,0
+CIVB.US,D,20081113,000000,6.77948,7.0503,6.63606,7.0503,876.79693356327,0
+CIVB.US,D,20081114,000000,7.02649,7.02649,7.02649,7.02649,134.65818956572,0
+CIVB.US,D,20081118,000000,7.02649,7.1061,6.69157,6.69157,5485.5494065194,0
+CIVB.US,D,20081119,000000,6.69157,6.69157,6.69157,6.69157,497.12158704338,0
+CIVB.US,D,20081120,000000,6.45284,6.46095,6.03881,6.16593,4180.4786820817,0
+CIVB.US,D,20081121,000000,5.79179,6.07842,5.05072,6.07842,1505.5393074002,0
+CIVB.US,D,20081126,000000,6.36544,6.36544,6.36544,6.36544,381.70028170133,0
+CIVB.US,D,20081128,000000,5.36936,5.36936,5.36936,5.36936,295.64053649016,0
+CIVB.US,D,20081201,000000,5.52848,6.28563,5.40916,5.40916,6567.8772609988,0
+CIVB.US,D,20081202,000000,5.57657,5.887,5.57657,5.58467,2445.1092315881,0
+CIVB.US,D,20081203,000000,5.8714,5.8714,5.8714,5.8714,134.65818956572,0
+CIVB.US,D,20081204,000000,6.03051,6.03051,5.42516,5.42516,1147.1257802854,0
+CIVB.US,D,20081205,000000,5.40135,5.40135,5.37746,5.37746,583.18133225455,0
+CIVB.US,D,20081208,000000,5.41746,5.41746,4.81981,4.95541,9084.871691528,0
+CIVB.US,D,20081209,000000,4.78011,4.97922,4.27796,4.97922,3658.0454052703,0
+CIVB.US,D,20081210,000000,5.46497,5.8714,4.796,5.37746,2569.6427452466,0
+CIVB.US,D,20081211,000000,5.54467,5.54467,5.17815,5.17815,810.98654016649,0
+CIVB.US,D,20081212,000000,5.17815,5.22614,4.81981,4.85991,1944.9502417726,0
+CIVB.US,D,20081215,000000,5.39346,5.39346,4.38157,4.38157,6704.5603857459,0
+CIVB.US,D,20081216,000000,5.10643,5.17004,4.98683,4.98683,1385.0556641046,0
+CIVB.US,D,20081217,000000,5.39346,5.39346,5.34556,5.34556,1196.7366922307,0
+CIVB.US,D,20081218,000000,4.90752,5.36936,4.90752,5.13853,877.80940115399,0
+CIVB.US,D,20081219,000000,4.8278,5.20995,4.796,4.796,2184.9050607731,0
+CIVB.US,D,20081222,000000,4.54889,5.10643,4.54889,4.77171,3435.302535312,0
+CIVB.US,D,20081223,000000,4.78011,5.08283,4.78011,4.98683,8528.0145166321,0
+CIVB.US,D,20081224,000000,4.97922,5.37746,4.97922,5.33755,2634.4406710527,0
+CIVB.US,D,20081226,000000,5.18644,5.33755,5.17815,5.33755,1127.8888960618,0
+CIVB.US,D,20081229,000000,5.06693,5.32945,4.6447,4.97922,10198.58604132,0
+CIVB.US,D,20081230,000000,5.17815,5.32165,4.38157,5.03473,8197.9500820575,0
+CIVB.US,D,20081231,000000,4.89141,4.99493,4.38938,4.77171,15065.517749909,0
+CIVB.US,D,20090102,000000,4.77171,5.01863,4.77171,5.01082,4848.7072919567,0
+CIVB.US,D,20090105,000000,5.26545,5.40916,5.26545,5.40916,2323.6131207017,0
+CIVB.US,D,20090106,000000,5.41746,5.41746,5.18644,5.18644,1127.8888960618,0
+CIVB.US,D,20090107,000000,5.37746,5.37746,5.36936,5.37746,753.27588749546,0
+CIVB.US,D,20090108,000000,5.48906,5.887,5.17815,5.17815,3469.7264333964,0
+CIVB.US,D,20090109,000000,5.17815,5.37746,5.17815,5.37746,680.37822096365,0
+CIVB.US,D,20090113,000000,5.83929,5.97481,5.83929,5.8633,3426.1903269955,0
+CIVB.US,D,20090114,000000,5.57657,6.37314,5.57657,6.33344,15702.359864472,0
+CIVB.US,D,20090115,000000,5.59218,6.25353,5.12234,5.12234,1006.3927851754,0
+CIVB.US,D,20090116,000000,5.57657,5.57657,5.57657,5.57657,134.65818956572,0
+CIVB.US,D,20090120,000000,5.9271,5.9271,5.9271,5.9271,633.80471179054,0
+CIVB.US,D,20090121,000000,5.37746,5.37746,5.20995,5.37746,8644.4482895649,0
+CIVB.US,D,20090122,000000,5.14624,6.25353,5.14624,5.887,4768.7223522898,0
+CIVB.US,D,20090123,000000,5.41746,5.41746,5.22614,5.22614,250.07949490777,0
+CIVB.US,D,20090127,000000,5.55247,5.55247,5.55247,5.55247,134.65818956572,0
+CIVB.US,D,20090128,000000,6.02251,6.17403,5.7515,5.75959,2846.0463975131,0
+CIVB.US,D,20090129,000000,5.44097,5.44936,5.25785,5.28175,1325.3200762521,0
+CIVB.US,D,20090202,000000,5.56858,5.57657,5.40135,5.57657,1879.1398483758,0
+CIVB.US,D,20090203,000000,5.35346,5.74389,5.22614,5.22614,1918.6260844139,0
+CIVB.US,D,20090205,000000,5.42516,5.57657,5.40135,5.57657,1505.5393074002,0
+CIVB.US,D,20090206,000000,5.75959,5.77549,5.7515,5.77549,2041.1346628909,0
+CIVB.US,D,20090209,000000,5.57657,5.57657,5.57657,5.57657,250.07949490777,0
+CIVB.US,D,20090210,000000,5.7835,5.7835,5.77549,5.77549,1508.5767101724,0
+CIVB.US,D,20090211,000000,6.14992,6.14992,5.73599,5.73599,1127.8888960618,0
+CIVB.US,D,20090212,000000,6.13403,6.17403,6.13403,6.17403,1127.8888960618,0
+CIVB.US,D,20090213,000000,5.97481,5.97481,5.97481,5.97481,925.39537791782,0
+CIVB.US,D,20090217,000000,5.99871,5.99871,5.99871,5.99871,250.07949490777,0
+CIVB.US,D,20090218,000000,6.14213,6.37314,5.76789,5.97481,7665.3921293389,0
+CIVB.US,D,20090219,000000,6.33344,6.33344,6.33344,6.33344,6580.0268720874,0
+CIVB.US,D,20090220,000000,5.64808,5.67228,5.64808,5.67228,476.87223522898,0
+CIVB.US,D,20090223,000000,5.57657,5.57657,5.57657,5.57657,357.40105952406,0
+CIVB.US,D,20090224,000000,5.58467,6.32563,5.57657,6.32563,2496.7450787148,0
+CIVB.US,D,20090225,000000,6.25353,6.25353,6.25353,6.25353,134.65818956572,0
+CIVB.US,D,20090226,000000,6.29334,6.29334,6.29334,6.29334,1004.367849994,0
+CIVB.US,D,20090227,000000,6.25353,6.29334,6.25353,6.29334,1070.1782433907,0
+CIVB.US,D,20090302,000000,6.29334,6.29334,5.65609,5.65609,2323.6131207017,0
+CIVB.US,D,20090303,000000,5.65609,5.65609,5.65609,5.65609,134.65818956572,0
+CIVB.US,D,20090304,000000,5.67228,5.67228,5.65609,5.65609,1248.3725393574,0
+CIVB.US,D,20090306,000000,5.65609,5.65609,5.65609,5.65609,2345.8874076976,0
+CIVB.US,D,20090309,000000,5.77549,5.77549,5.65609,5.65609,4580.403380416,0
+CIVB.US,D,20090310,000000,5.83929,5.87949,5.83929,5.87949,1004.367849994,0
+CIVB.US,D,20090311,000000,5.83929,5.83929,5.83929,5.83929,134.65818956572,0
+CIVB.US,D,20090312,000000,5.9669,5.9669,5.9669,5.9669,161.99481451515,0
+CIVB.US,D,20090313,000000,6.04642,6.04642,5.65609,5.67978,4012.4090620222,0
+CIVB.US,D,20090316,000000,5.99081,6.01481,5.98291,6.01481,1127.8888960618,0
+CIVB.US,D,20090317,000000,6.01481,6.02251,6.01481,6.02251,635.82964697198,0
+CIVB.US,D,20090318,000000,6.01481,6.01481,6.01481,6.01481,134.65818956572,0
+CIVB.US,D,20090319,000000,6.01481,6.01481,6.01481,6.01481,278.42858744792,0
+CIVB.US,D,20090320,000000,6.01481,6.32563,5.67978,6.32563,534.58288790001,0
+CIVB.US,D,20090323,000000,6.32563,6.32563,6.32563,6.32563,497.12158704338,0
+CIVB.US,D,20090324,000000,5.67228,5.67228,5.67228,5.67228,134.65818956572,0
+CIVB.US,D,20090327,000000,5.77549,5.77549,5.77549,5.77549,357.40105952406,0
+CIVB.US,D,20090330,000000,5.69589,5.98291,5.65609,5.98291,1357.7190391551,0
+CIVB.US,D,20090401,000000,6.27753,6.27753,6.27753,6.27753,250.07949490777,0
+CIVB.US,D,20090403,000000,6.14992,6.37314,6.14992,6.30944,5746.7660449251,0
+CIVB.US,D,20090406,000000,6.05442,6.26154,6.05442,6.26154,1689.8084089112,0
+CIVB.US,D,20090407,000000,5.97481,6.07042,5.97481,6.07042,250.07949490777,0
+CIVB.US,D,20090408,000000,5.9348,6.70768,5.9348,6.28563,1004.367849994,0
+CIVB.US,D,20090409,000000,6.08612,6.08612,5.77549,5.77549,2765.0489902555,0
+CIVB.US,D,20090413,000000,5.7992,5.8472,5.73599,5.74389,2132.2567460557,0
+CIVB.US,D,20090414,000000,5.903,6.08612,5.59218,5.59218,10689.632822819,0
+CIVB.US,D,20090415,000000,5.66408,5.68818,5.62428,5.62428,5146.3727636283,0
+CIVB.US,D,20090416,000000,5.63238,6.03881,5.57657,5.57657,2161.6183061866,0
+CIVB.US,D,20090417,000000,5.64028,5.91101,5.60068,5.60068,3794.7285300175,0
+CIVB.US,D,20090420,000000,5.60818,5.77549,5.33755,5.56858,12607.246439641,0
+CIVB.US,D,20090421,000000,5.43336,5.49686,4.84351,4.85151,12452.338898261,0
+CIVB.US,D,20090422,000000,4.92322,4.92322,4.80371,4.90752,2262.8650652586,0
+CIVB.US,D,20090423,000000,4.80371,4.80371,4.02294,4.27796,63601.189113831,0
+CIVB.US,D,20090424,000000,4.58079,4.7481,4.54098,4.7481,5213.1956246158,0
+CIVB.US,D,20090427,000000,4.78011,4.93912,4.78011,4.93912,5488.5868092916,0
+CIVB.US,D,20090428,000000,5.24975,5.24975,5.03473,5.15434,3952.6734741698,0
+CIVB.US,D,20090429,000000,5.17815,5.17815,4.81171,4.83591,2341.8375373347,0
+CIVB.US,D,20090430,000000,4.78011,5.24975,4.56449,4.81171,7094.360408173,0
+CIVB.US,D,20090501,000000,5.24975,5.24975,4.78761,5.01082,5326.5919947764,0
+CIVB.US,D,20090504,000000,5.33755,5.33755,4.84351,4.94702,5649.569156216,0
+CIVB.US,D,20090505,000000,4.92322,5.00302,4.92322,5.00302,1444.791251957,0
+CIVB.US,D,20090506,000000,4.95541,5.31385,4.85151,5.09054,10558.012036026,0
+CIVB.US,D,20090507,000000,5.13093,5.13853,4.81171,4.93912,3737.0178773465,0
+CIVB.US,D,20090511,000000,5.20995,5.32165,4.51699,4.7241,23176.395619165,0
+CIVB.US,D,20090512,000000,4.53298,4.87551,4.42938,4.6447,8962.3631130509,0
+CIVB.US,D,20090513,000000,4.47709,5.26545,4.47709,4.95541,14106.710941498,0
+CIVB.US,D,20090514,000000,4.85991,4.90752,4.62049,4.7082,5405.5644668525,0
+CIVB.US,D,20090515,000000,4.41347,5.04302,4.40537,4.54098,9562.7563943477,0
+CIVB.US,D,20090518,000000,4.42938,5.17815,4.42938,4.6844,4680.6376718972,0
+CIVB.US,D,20090519,000000,4.93912,4.93912,4.93912,4.93912,134.65818956572,0
+CIVB.US,D,20090520,000000,5.00302,5.00302,4.77171,4.89932,3845.3519095535,0
+CIVB.US,D,20090521,000000,5.20214,5.22614,4.62049,4.89932,8790.2436226285,0
+CIVB.US,D,20090522,000000,4.50138,5.11434,4.50138,5.11434,753.27588749546,0
+CIVB.US,D,20090526,000000,4.7323,4.88341,4.7241,4.7559,2262.8650652586,0
+CIVB.US,D,20090527,000000,4.7162,5.01863,4.7082,5.01863,865.65979006535,0
+CIVB.US,D,20090528,000000,4.92322,4.92322,4.92322,4.92322,134.65818956572,0
+CIVB.US,D,20090529,000000,5.01082,5.01082,5.01082,5.01082,250.07949490777,0
+CIVB.US,D,20090601,000000,4.83591,5.15434,4.78761,5.15434,5865.2247530393,0
+CIVB.US,D,20090602,000000,4.81981,5.09903,4.70011,5.01082,4268.5633624743,0
+CIVB.US,D,20090603,000000,5.13853,5.13853,4.78011,4.83591,4768.7223522898,0
+CIVB.US,D,20090604,000000,4.77171,4.77171,4.43728,4.43728,36037.771424078,0
+CIVB.US,D,20090605,000000,4.50138,4.50138,4.50138,4.50138,1248.3725393574,0
+CIVB.US,D,20090609,000000,4.38157,4.85991,4.38157,4.78011,11756.773663437,0
+CIVB.US,D,20090610,000000,4.83591,4.83591,4.50138,4.6364,8921.8644094221,0
+CIVB.US,D,20090611,000000,4.7559,4.81981,4.7323,4.764,19562.898787886,0
+CIVB.US,D,20090612,000000,4.8278,4.8278,4.8278,4.8278,134.65818956572,0
+CIVB.US,D,20090615,000000,4.6523,4.6844,4.50138,4.6763,2390.4359816892,0
+CIVB.US,D,20090616,000000,4.6364,4.6364,4.38157,4.38157,1385.0556641046,0
+CIVB.US,D,20090617,000000,4.58889,4.58889,4.27796,4.27796,6030.2569703266,0
+CIVB.US,D,20090618,000000,4.36567,4.38157,4.27796,4.27796,1001.3304472218,0
+CIVB.US,D,20090619,000000,4.34958,4.34958,4.22235,4.22235,973.99382227236,0
+CIVB.US,D,20090622,000000,4.22235,4.28606,4.13475,4.13475,1505.5393074002,0
+CIVB.US,D,20090623,000000,4.04694,4.10275,4.04694,4.10275,1248.3725393574,0
+CIVB.US,D,20090624,000000,4.14225,4.14225,3.99144,3.99144,383.72521688277,0
+CIVB.US,D,20090625,000000,4.07085,4.12656,4.03885,4.12656,506.23379535986,0
+CIVB.US,D,20090630,000000,4.06304,4.06304,3.99144,3.99144,1091.4400627958,0
+CIVB.US,D,20090701,000000,4.10275,4.10275,4.10275,4.10275,1248.3725393574,0
+CIVB.US,D,20090702,000000,4.02294,4.14225,3.99144,4.14225,9244.8415708617,0
+CIVB.US,D,20090706,000000,3.98314,3.99905,3.98314,3.98314,1882.1772511479,0
+CIVB.US,D,20090707,000000,4.08675,4.14225,3.81583,4.01534,4581.4158480067,0
+CIVB.US,D,20090708,000000,3.89593,4.10275,3.62461,3.63291,8185.8004709689,0
+CIVB.US,D,20090709,000000,3.79202,3.79202,3.74441,3.74441,1882.1772511479,0
+CIVB.US,D,20090710,000000,3.78393,3.89593,3.78393,3.81583,1192.6868218678,0
+CIVB.US,D,20090713,000000,3.72822,3.74441,3.72822,3.74441,871.73459560967,0
+CIVB.US,D,20090714,000000,3.58461,4.14225,3.58461,3.87953,7481.1230278279,0
+CIVB.US,D,20090715,000000,3.73631,3.99905,3.62461,3.62461,2708.3508051752,0
+CIVB.US,D,20090716,000000,3.94314,3.94314,3.38569,3.38569,14063.174835097,0
+CIVB.US,D,20090717,000000,3.40169,3.75182,3.40169,3.75182,7813.212397584,0
+CIVB.US,D,20090720,000000,3.44139,3.95933,3.44139,3.68852,6909.0788390713,0
+CIVB.US,D,20090721,000000,3.68852,3.70461,3.52101,3.59311,1882.1772511479,0
+CIVB.US,D,20090722,000000,3.75182,3.77622,3.44949,3.67271,6779.4829874592,0
+CIVB.US,D,20090723,000000,3.78393,3.79992,3.5291,3.67271,10317.044749434,0
+CIVB.US,D,20090724,000000,3.4893,3.76002,3.43349,3.44139,6797.7074040921,0
+CIVB.US,D,20090727,000000,3.5291,3.66451,3.42579,3.55291,12606.233972051,0
+CIVB.US,D,20090728,000000,3.5053,3.66451,3.5053,3.52101,4984.3779491131,0
+CIVB.US,D,20090729,000000,3.5612,3.66451,3.5612,3.66451,2127.1944081021,0
+CIVB.US,D,20090730,000000,3.82383,3.95933,3.66451,3.66451,12276.169537477,0
+CIVB.US,D,20090731,000000,3.80822,3.99144,3.66451,3.96733,8270.8477485893,0
+CIVB.US,D,20090803,000000,3.99144,4.31786,3.78393,4.31786,9812.8358892554,0
+CIVB.US,D,20090804,000000,4.03095,4.8278,4.03095,4.8278,9017.0363629497,0
+CIVB.US,D,20090805,000000,4.7481,5.01863,4.7323,5.00302,8349.8202206655,0
+CIVB.US,D,20090806,000000,4.83591,4.83591,4.58889,4.6844,9834.0977086605,0
+CIVB.US,D,20090807,000000,4.78011,4.94702,4.58079,4.90752,16699.640441331,0
+CIVB.US,D,20090810,000000,4.49278,4.62859,4.08675,4.27796,12344.004866054,0
+CIVB.US,D,20090811,000000,4.29367,4.51699,4.29367,4.51699,5268.8813421054,0
+CIVB.US,D,20090812,000000,4.45348,4.77171,4.45348,4.77171,2071.5086906125,0
+CIVB.US,D,20090813,000000,4.70011,4.90752,4.58889,4.90752,3262.1705772989,0
+CIVB.US,D,20090814,000000,4.58889,4.764,4.48518,4.764,7069.048718405,0
+CIVB.US,D,20090817,000000,4.52489,4.52489,4.06304,4.24616,5150.4226339912,0
+CIVB.US,D,20090818,000000,4.25426,4.26197,4.15095,4.15095,642.91692010702,0
+CIVB.US,D,20090819,000000,3.79202,4.15865,3.79202,4.15865,8187.8254061503,0
+CIVB.US,D,20090820,000000,4.14225,4.89932,4.00724,4.89932,17011.480459272,0
+CIVB.US,D,20090821,000000,4.42138,4.93912,4.07085,4.93122,4558.1290934201,0
+CIVB.US,D,20090824,000000,4.97922,4.97922,4.70011,4.7323,26632.959973882,0
+CIVB.US,D,20090825,000000,4.6523,4.7481,4.46128,4.50138,26624.860233156,0
+CIVB.US,D,20090826,000000,4.35747,4.77171,4.35747,4.36567,5898.636183533,0
+CIVB.US,D,20090827,000000,4.26197,4.37357,4.25426,4.37357,2473.4583241283,0
+CIVB.US,D,20090831,000000,3.99144,4.52489,3.99144,4.50138,5859.149947495,0
+CIVB.US,D,20090901,000000,4.50138,4.50138,4.47709,4.47709,562.93198044016,0
+CIVB.US,D,20090902,000000,4.18245,4.34958,4.17455,4.30957,1505.5393074002,0
+CIVB.US,D,20090903,000000,4.22235,4.46128,4.19045,4.39767,2261.8525976678,0
+CIVB.US,D,20090904,000000,4.23036,4.50138,4.22235,4.31786,3523.3872157046,0
+CIVB.US,D,20090908,000000,4.23036,4.54098,4.09484,4.44518,5069.4252267336,0
+CIVB.US,D,20090909,000000,4.28606,4.46128,4.11855,4.34958,5754.8657856508,0
+CIVB.US,D,20090910,000000,4.19836,4.46128,4.19836,4.34177,7075.1235239493,0
+CIVB.US,D,20090911,000000,3.76822,4.06304,3.76822,3.95933,19523.412551848,0
+CIVB.US,D,20090914,000000,3.95144,4.01534,3.79992,3.79992,5271.9187448775,0
+CIVB.US,D,20090915,000000,3.95144,4.03095,3.85563,3.95144,16084.060146173,0
+CIVB.US,D,20090916,000000,3.99144,4.07085,3.91973,3.98314,9295.4649503977,0
+CIVB.US,D,20090917,000000,4.03885,4.44518,4.03095,4.44518,9048.4228582621,0
+CIVB.US,D,20090918,000000,4.28606,4.37357,4.17455,4.37357,4351.5857049133,0
+CIVB.US,D,20090921,000000,4.18245,4.19836,3.99905,4.07085,3952.6734741698,0
+CIVB.US,D,20090922,000000,4.24616,4.24616,4.15095,4.20606,1127.8888960618,0
+CIVB.US,D,20090924,000000,4.19836,4.46128,4.06304,4.09484,16762.413431955,0
+CIVB.US,D,20090925,000000,4.11855,4.17455,3.93563,3.97514,47340.959606873,0
+CIVB.US,D,20090928,000000,4.06304,4.56449,4.06304,4.50138,39283.742519925,0
+CIVB.US,D,20090929,000000,4.39767,4.70011,4.22235,4.34177,47142.515959091,0
+CIVB.US,D,20090930,000000,4.30206,4.30206,4.06304,4.17455,62984.596351082,0
+CIVB.US,D,20091001,000000,4.23036,4.26197,4.12656,4.22235,50327.738999496,0
+CIVB.US,D,20091002,000000,4.30206,4.30206,4.12656,4.15095,4241.2267375249,0
+CIVB.US,D,20091005,000000,4.15095,4.52489,4.15095,4.49278,15727.67155424,0
+CIVB.US,D,20091006,000000,4.46938,4.66049,4.44518,4.62049,32971.007091788,0
+CIVB.US,D,20091007,000000,4.62049,4.70011,4.61279,4.62049,13544.791428649,0
+CIVB.US,D,20091008,000000,4.57298,4.6844,4.44518,4.6763,23437.61225757,0
+CIVB.US,D,20091009,000000,4.39767,4.39767,4.22235,4.34958,9754.1127689937,0
+CIVB.US,D,20091012,000000,4.30957,4.62049,4.26197,4.54098,15493.791540784,0
+CIVB.US,D,20091013,000000,4.37357,4.52489,4.23036,4.52489,10296.795397619,0
+CIVB.US,D,20091014,000000,4.30206,4.55699,4.30206,4.46938,4730.2485838425,0
+CIVB.US,D,20091015,000000,4.57298,4.58079,4.51699,4.54098,13608.576886864,0
+CIVB.US,D,20091016,000000,4.49278,4.49278,4.32557,4.32557,2819.7222401544,0
+CIVB.US,D,20091019,000000,4.28606,4.31786,4.26197,4.30957,4071.132182284,0
+CIVB.US,D,20091020,000000,4.22235,4.27796,4.07085,4.23816,27091.607792478,0
+CIVB.US,D,20091021,000000,4.27796,4.28606,4.23036,4.23036,996.2681092682,0
+CIVB.US,D,20091022,000000,4.26996,4.28606,4.16636,4.16636,5104.8615924088,0
+CIVB.US,D,20091023,000000,4.07885,4.17455,4.07885,4.17455,4520.6677925635,0
+CIVB.US,D,20091026,000000,4.28606,4.29367,4.11075,4.16636,13347.360248458,0
+CIVB.US,D,20091027,000000,4.16636,4.16636,4.02294,4.13475,6801.757274455,0
+CIVB.US,D,20091028,000000,4.12656,4.51699,4.11855,4.43728,21798.427228195,0
+CIVB.US,D,20091029,000000,4.46128,4.57298,4.46128,4.46938,44259.008260722,0
+CIVB.US,D,20091030,000000,4.49278,4.55699,4.42138,4.42938,18980.729923223,0
+CIVB.US,D,20091102,000000,4.52489,4.52489,4.39767,4.39767,294.62806889944,0
+CIVB.US,D,20091103,000000,4.30957,4.30957,4.03095,4.16636,3956.7233445326,0
+CIVB.US,D,20091104,000000,4.11075,4.30957,4.10275,4.27796,6932.3655936579,0
+CIVB.US,D,20091105,000000,4.22235,4.27796,4.15865,4.27796,2510.9196249849,0
+CIVB.US,D,20091106,000000,4.30957,4.58079,4.22235,4.55699,11700.075478357,0
+CIVB.US,D,20091109,000000,4.55699,4.55699,4.38157,4.48518,14389.189399308,0
+CIVB.US,D,20091110,000000,4.40537,4.44518,4.11075,4.30957,49120.877631357,0
+CIVB.US,D,20091111,000000,4.16636,4.38157,4.14225,4.29367,20621.939887779,0
+CIVB.US,D,20091112,000000,4.17455,4.36567,4.15865,4.35747,2650.6401525042,0
+CIVB.US,D,20091113,000000,4.23816,4.30957,4.14225,4.27796,5582.7462952285,0
+CIVB.US,D,20091116,000000,4.21426,4.28606,4.21426,4.27796,1635.1351590123,0
+CIVB.US,D,20091117,000000,4.25426,4.37357,4.15095,4.37357,9170.9314367391,0
+CIVB.US,D,20091118,000000,4.19836,4.20606,4.11075,4.14225,3515.2874749788,0
+CIVB.US,D,20091119,000000,4.11075,4.11075,3.85563,3.98314,5072.4626295057,0
+CIVB.US,D,20091120,000000,3.91973,3.98314,3.78393,3.78393,10249.209420856,0
+CIVB.US,D,20091123,000000,3.82383,4.18245,3.79202,3.91163,13345.335313277,0
+CIVB.US,D,20091124,000000,3.91163,4.04694,3.82383,3.87163,3119.4126470074,0
+CIVB.US,D,20091125,000000,3.88773,3.92733,3.85563,3.85563,2275.0146763472,0
+CIVB.US,D,20091127,000000,3.90363,3.90363,3.90363,3.90363,250.07949490777,0
+CIVB.US,D,20091130,000000,3.78393,3.78393,3.58461,3.78393,5195.9836755736,0
+CIVB.US,D,20091201,000000,3.78393,3.88773,3.76002,3.76002,7529.7214721825,0
+CIVB.US,D,20091202,000000,3.77622,3.77622,3.73631,3.73631,753.27588749546,0
+CIVB.US,D,20091203,000000,3.91163,3.96733,3.74441,3.74441,9507.0706768581,0
+CIVB.US,D,20091204,000000,3.79992,3.83202,3.74441,3.82383,18310.476378166,0
+CIVB.US,D,20091207,000000,3.82383,3.91163,3.76822,3.82383,18038.122596262,0
+CIVB.US,D,20091208,000000,3.72822,3.72822,3.66451,3.68852,5401.5145964897,0
+CIVB.US,D,20091209,000000,3.82383,3.82383,3.74441,3.74441,14694.954611706,0
+CIVB.US,D,20091210,000000,3.74441,3.78393,3.74441,3.78393,4205.7903718497,0
+CIVB.US,D,20091214,000000,3.82383,3.82383,3.66451,3.74441,21151.460437726,0
+CIVB.US,D,20091215,000000,3.67271,3.74441,3.66451,3.74441,20147.092587731,0
+CIVB.US,D,20091216,000000,3.82383,3.82383,3.64061,3.64061,13333.185702188,0
+CIVB.US,D,20091217,000000,3.69651,3.82383,3.69651,3.78393,4519.6553249728,0
+CIVB.US,D,20091218,000000,3.74441,3.74441,3.66451,3.66451,7904.3344807488,0
+CIVB.US,D,20091221,000000,3.78393,3.78393,3.68042,3.74441,6011.0200861029,0
+CIVB.US,D,20091222,000000,3.70461,3.70461,3.62461,3.63291,4414.3586955379,0
+CIVB.US,D,20091223,000000,3.62461,3.64061,3.58461,3.58461,4378.9223298627,0
+CIVB.US,D,20091224,000000,3.58461,3.6171,3.4652,3.58461,8535.1017897672,0
+CIVB.US,D,20091228,000000,3.58461,3.64061,3.40169,3.4652,15245.736981058,0
+CIVB.US,D,20091229,000000,3.5053,3.64061,3.40169,3.64061,5836.8756604991,0
+CIVB.US,D,20091230,000000,3.64061,3.70461,3.5053,3.70461,9944.456676049,0
+CIVB.US,D,20091231,000000,3.4974,3.70461,3.4974,3.70461,8500.6778916827,0
+CIVB.US,D,20100104,000000,3.70461,3.70461,3.67271,3.70461,2467.3835185839,0
+CIVB.US,D,20100106,000000,3.69651,3.70461,3.68042,3.70461,1882.1772511479,0
+CIVB.US,D,20100108,000000,3.5053,3.70461,3.5053,3.70461,2337.7876669718,0
+CIVB.US,D,20100111,000000,3.5053,3.70461,3.4652,3.70461,7033.6123527298,0
+CIVB.US,D,20100112,000000,3.4893,3.70461,3.4652,3.67271,11254.58973844,0
+CIVB.US,D,20100113,000000,3.59311,3.63291,3.42579,3.5371,9987.9927824499,0
+CIVB.US,D,20100114,000000,3.58461,3.67271,3.58461,3.65661,1385.0556641046,0
+CIVB.US,D,20100115,000000,3.66451,3.66451,3.65661,3.65661,381.70028170133,0
+CIVB.US,D,20100119,000000,3.5371,3.5371,3.42579,3.5053,4702.9119588931,0
+CIVB.US,D,20100120,000000,3.58461,3.58461,3.58461,3.58461,2027.9725842116,0
+CIVB.US,D,20100121,000000,3.5053,3.70461,3.5053,3.70461,1914.576214051,0
+CIVB.US,D,20100122,000000,3.43349,3.58461,3.43349,3.58461,3956.7233445326,0
+CIVB.US,D,20100125,000000,3.5452,3.5452,3.5452,3.5452,355.37612434262,0
+CIVB.US,D,20100126,000000,3.40969,3.5053,3.40969,3.43349,5489.5992768823,0
+CIVB.US,D,20100127,000000,3.42579,3.44949,3.42579,3.42579,2010.7606351693,0
+CIVB.US,D,20100128,000000,3.5053,3.5053,3.48139,3.4974,4076.1945202376,0
+CIVB.US,D,20100129,000000,3.47349,3.58461,3.47349,3.5612,6934.3905288393,0
+CIVB.US,D,20100201,000000,3.42579,3.58461,3.26657,3.42579,7963.0576010105,0
+CIVB.US,D,20100202,000000,3.38569,3.38569,3.26657,3.38569,3807.8906086968,0
+CIVB.US,D,20100203,000000,3.30608,3.30608,3.30608,3.30608,381.70028170133,0
+CIVB.US,D,20100204,000000,3.35408,3.35408,3.24228,3.27418,8312.3589198088,0
+CIVB.US,D,20100205,000000,3.36169,3.36169,3.30608,3.34588,4268.5633624743,0
+CIVB.US,D,20100208,000000,3.33828,3.33828,3.30608,3.32218,12842.138920689,0
+CIVB.US,D,20100209,000000,3.42579,3.42579,3.30608,3.30608,4202.7529690775,0
+CIVB.US,D,20100210,000000,3.32218,3.32218,3.30608,3.30608,4178.4537469002,0
+CIVB.US,D,20100211,000000,3.26657,3.40969,3.26657,3.40969,3034.365369387,0
+CIVB.US,D,20100212,000000,3.30608,3.38569,3.30608,3.38569,976.0187574538,0
+CIVB.US,D,20100216,000000,3.26657,3.31398,3.26657,3.30608,2261.8525976678,0
+CIVB.US,D,20100217,000000,3.33828,3.34588,3.32218,3.34588,3175.098364497,0
+CIVB.US,D,20100218,000000,3.30608,3.40969,3.22637,3.34588,9662.9906858289,0
+CIVB.US,D,20100219,000000,3.28218,3.30608,3.28218,3.30608,250.07949490777,0
+CIVB.US,D,20100222,000000,3.27418,3.34588,3.26657,3.33828,6330.9598447704,0
+CIVB.US,D,20100224,000000,3.24228,3.33828,3.23437,3.29799,1385.0556641046,0
+CIVB.US,D,20100225,000000,3.29799,3.34588,3.29799,3.34588,5771.0652671024,0
+CIVB.US,D,20100226,000000,3.42579,3.42579,3.34588,3.34588,3807.8906086968,0
+CIVB.US,D,20100301,000000,3.42579,3.42579,3.38569,3.38569,769.47536894698,0
+CIVB.US,D,20100302,000000,3.30608,3.42579,3.30608,3.42579,1690.8208765019,0
+CIVB.US,D,20100303,000000,3.5053,3.5053,3.4652,3.4652,250.07949490777,0
+CIVB.US,D,20100304,000000,3.42579,3.42579,3.40169,3.40169,837.3106975252,0
+CIVB.US,D,20100305,000000,3.38569,3.4652,3.30608,3.4652,3900.0251594523,0
+CIVB.US,D,20100308,000000,3.4974,3.5452,3.4974,3.5452,7402.1505557518,0
+CIVB.US,D,20100309,000000,3.36969,3.577,3.34588,3.41739,5370.1281011773,0
+CIVB.US,D,20100310,000000,3.38569,3.39369,3.32218,3.33828,4036.7082841995,0
+CIVB.US,D,20100311,000000,3.31398,3.44949,3.30608,3.44949,3660.0703404518,0
+CIVB.US,D,20100315,000000,3.32218,3.33008,3.32218,3.33008,344.2389808447,0
+CIVB.US,D,20100316,000000,3.33008,3.41739,3.33008,3.41739,266.27897635928,0
+CIVB.US,D,20100317,000000,3.4974,4.22235,3.32218,4.00724,44428.090348372,0
+CIVB.US,D,20100318,000000,4.14225,4.30206,3.35408,3.5371,37331.705005017,0
+CIVB.US,D,20100319,000000,3.55291,3.59311,3.36169,3.5371,25837.160447576,0
+CIVB.US,D,20100322,000000,3.44139,3.60081,3.36969,3.4893,12042.28952402,0
+CIVB.US,D,20100323,000000,3.4974,3.74441,3.43349,3.4652,11968.379389898,0
+CIVB.US,D,20100324,000000,3.4974,3.62461,3.42579,3.62461,8034.9427999516,0
+CIVB.US,D,20100325,000000,3.5291,4.38157,3.5291,4.22235,70254.11365245,0
+CIVB.US,D,20100326,000000,4.29367,4.38157,4.22235,4.25426,54083.993761066,0
+CIVB.US,D,20100329,000000,4.30206,4.49278,4.06304,4.42138,33653.410247932,0
+CIVB.US,D,20100330,000000,4.09484,4.12656,3.74441,3.89593,29124.642714643,0
+CIVB.US,D,20100331,000000,3.94314,3.97514,3.4893,3.5691,49498.528042696,0
+CIVB.US,D,20100401,000000,3.62461,3.89593,3.47349,3.5452,32175.207565481,0
+CIVB.US,D,20100405,000000,3.5612,3.79202,3.5612,3.77622,9305.5896263049,0
+CIVB.US,D,20100406,000000,3.74441,3.77622,3.5133,3.58461,19776.529449528,0
+CIVB.US,D,20100407,000000,3.76002,3.82383,3.5291,3.577,1127.8888960618,0
+CIVB.US,D,20100408,000000,3.577,3.65661,3.577,3.6171,6941.4778019743,0
+CIVB.US,D,20100409,000000,3.71241,3.89593,3.69651,3.77622,23513.547326875,0
+CIVB.US,D,20100412,000000,3.83982,4.14225,3.83982,3.95144,10923.512836275,0
+CIVB.US,D,20100413,000000,4.02294,4.02294,3.91973,3.91973,1004.367849994,0
+CIVB.US,D,20100414,000000,3.97514,4.03885,3.88773,3.89593,4804.158717965,0
+CIVB.US,D,20100415,000000,3.88773,3.95933,3.88773,3.90363,1505.5393074002,0
+CIVB.US,D,20100416,000000,3.90363,3.97514,3.90363,3.90363,1248.3725393574,0
+CIVB.US,D,20100419,000000,3.90363,4.10275,3.88773,3.91973,13896.117682629,0
+CIVB.US,D,20100420,000000,3.88773,3.88773,3.82383,3.84773,2071.5086906125,0
+CIVB.US,D,20100421,000000,3.84773,4.07885,3.84773,3.94314,16318.952627221,0
+CIVB.US,D,20100422,000000,3.95933,4.20606,3.95933,4.20606,15756.02064678,0
+CIVB.US,D,20100423,000000,4.20606,4.38157,4.11855,4.38157,21772.103070837,0
+CIVB.US,D,20100426,000000,4.38157,4.74011,4.38157,4.70011,21633.395010908,0
+CIVB.US,D,20100427,000000,4.74011,4.8278,4.74011,4.81171,11490.494687078,0
+CIVB.US,D,20100428,000000,4.98683,4.98683,4.87551,4.94702,10036.591226804,0
+CIVB.US,D,20100429,000000,4.7323,4.80371,4.7241,4.78011,5459.2252491607,0
+CIVB.US,D,20100430,000000,4.85151,4.89932,4.78011,4.796,13806.008067054,0
+CIVB.US,D,20100503,000000,4.70011,4.70011,4.54889,4.54889,9687.2899080062,0
+CIVB.US,D,20100504,000000,4.54889,4.54889,4.38157,4.53298,4660.3883200828,0
+CIVB.US,D,20100505,000000,4.42138,4.42138,4.22235,4.22235,3155.8614802733,0
+CIVB.US,D,20100506,000000,4.21426,4.29367,4.21426,4.24616,3807.8906086968,0
+CIVB.US,D,20100507,000000,4.47709,4.47709,4.24616,4.24616,3514.2750073881,0
+CIVB.US,D,20100510,000000,4.34177,4.34177,4.25426,4.25426,2207.179347769,0
+CIVB.US,D,20100512,000000,4.34177,4.34177,4.24616,4.24616,7900.2846103859,0
+CIVB.US,D,20100513,000000,4.25426,4.28606,4.15095,4.16636,5020.826782379,0
+CIVB.US,D,20100514,000000,4.22235,4.22235,4.22235,4.22235,633.80471179054,0
+CIVB.US,D,20100517,000000,4.21426,4.30206,4.21426,4.26197,4787.9592365135,0
+CIVB.US,D,20100518,000000,4.21426,4.21426,4.21426,4.21426,635.82964697198,0
+CIVB.US,D,20100519,000000,4.23816,4.27796,4.23036,4.27796,3105.2381007374,0
+CIVB.US,D,20100520,000000,4.27796,4.27796,4.14225,4.19836,22012.057889838,0
+CIVB.US,D,20100521,000000,4.17455,4.43728,4.07085,4.26996,9437.2104130984,0
+CIVB.US,D,20100524,000000,4.07085,4.35747,4.07085,4.16636,5079.5499026408,0
+CIVB.US,D,20100525,000000,4.06304,4.06304,4.04694,4.04694,4206.8028394404,0
+CIVB.US,D,20100526,000000,3.98314,4.26996,3.98314,3.98314,2771.1237957998,0
+CIVB.US,D,20100527,000000,4.00724,4.14225,3.98314,4.13475,1095.4899331587,0
+CIVB.US,D,20100601,000000,4.06304,4.23816,3.98314,3.98314,3861.551391005,0
+CIVB.US,D,20100602,000000,3.98314,3.98314,3.98314,3.98314,250.07949490777,0
+CIVB.US,D,20100603,000000,4.14225,4.14225,4.14225,4.14225,381.70028170133,0
+CIVB.US,D,20100604,000000,3.98314,3.98314,3.98314,3.98314,134.65818956572,0
+CIVB.US,D,20100607,000000,3.90363,4.08675,3.5452,3.5691,17916.626485376,0
+CIVB.US,D,20100608,000000,3.577,3.73631,3.5452,3.69651,9605.2800331579,0
+CIVB.US,D,20100609,000000,3.67271,3.74441,3.60871,3.60871,3435.302535312,0
+CIVB.US,D,20100610,000000,3.6488,3.70461,3.6488,3.66451,5360.0034252701,0
+CIVB.US,D,20100611,000000,3.66451,3.70461,3.66451,3.70461,497.12158704338,0
+CIVB.US,D,20100614,000000,3.70461,3.77622,3.67271,3.77622,2690.1263885423,0
+CIVB.US,D,20100615,000000,3.66451,3.66451,3.66451,3.66451,876.79693356327,0
+CIVB.US,D,20100617,000000,3.76822,3.76822,3.69651,3.69651,1002.3429148125,0
+CIVB.US,D,20100618,000000,3.76822,3.77622,3.76822,3.77622,359.4259947055,0
+CIVB.US,D,20100623,000000,3.66451,3.66451,3.66451,3.66451,250.07949490777,0
+CIVB.US,D,20100628,000000,3.76002,3.76822,3.66451,3.66451,633.80471179054,0
+CIVB.US,D,20100629,000000,3.66451,3.66451,3.66451,3.66451,996.2681092682,0
+CIVB.US,D,20100701,000000,3.59311,3.67271,3.44139,3.44139,6686.335969113,0
+CIVB.US,D,20100702,000000,3.42579,3.44139,3.42579,3.42579,1173.4499376441,0
+CIVB.US,D,20100706,000000,3.42579,3.52101,3.28218,3.52101,4145.0423164065,0
+CIVB.US,D,20100707,000000,3.42579,3.5133,3.39369,3.4893,2263.8775328493,0
+CIVB.US,D,20100708,000000,3.42579,3.48139,3.40969,3.42579,2357.0245511955,0
+CIVB.US,D,20100709,000000,3.42579,3.44139,3.40969,3.40969,1824.4665984769,0
+CIVB.US,D,20100712,000000,3.40969,3.4974,3.40969,3.4974,3515.2874749788,0
+CIVB.US,D,20100713,000000,3.44949,3.4974,3.40969,3.47349,3394.8038316832,0
+CIVB.US,D,20100715,000000,3.44139,3.55291,3.44139,3.4893,2010.7606351693,0
+CIVB.US,D,20100716,000000,3.42579,3.42579,3.42579,3.42579,250.07949490777,0
+CIVB.US,D,20100719,000000,3.42579,3.42579,3.42579,3.42579,381.70028170133,0
+CIVB.US,D,20100720,000000,3.43349,3.59311,3.40969,3.42579,3667.1576135868,0
+CIVB.US,D,20100721,000000,3.42579,3.60081,3.40969,3.42579,4714.049102391,0
+CIVB.US,D,20100722,000000,3.41739,3.60081,3.28218,3.60081,5221.2953653415,0
+CIVB.US,D,20100723,000000,3.4652,3.84773,3.32218,3.77622,26657.259196059,0
+CIVB.US,D,20100726,000000,3.83202,4.22235,3.83202,4.00724,22440.331680712,0
+CIVB.US,D,20100727,000000,3.99905,4.09484,3.91163,3.96733,6560.7899878637,0
+CIVB.US,D,20100728,000000,4.15865,4.15865,3.87163,3.98314,1882.1772511479,0
+CIVB.US,D,20100729,000000,3.98314,3.98314,3.55291,3.71241,17189.67475524,0
+CIVB.US,D,20100730,000000,3.82383,3.93563,3.60081,3.60871,7226.9936625573,0
+CIVB.US,D,20100802,000000,3.65661,3.87953,3.58461,3.68852,7314.0658753592,0
+CIVB.US,D,20100803,000000,3.70461,3.73631,3.66451,3.66451,1882.1772511479,0
+CIVB.US,D,20100804,000000,3.99905,3.99905,3.62461,3.70461,1915.5886816417,0
+CIVB.US,D,20100805,000000,3.60871,3.64061,3.60871,3.64061,1243.3102014038,0
+CIVB.US,D,20100806,000000,3.63291,3.63291,3.63291,3.63291,250.07949490777,0
+CIVB.US,D,20100809,000000,3.59311,3.93563,3.43349,3.5612,3615.5217664601,0
+CIVB.US,D,20100810,000000,3.5371,3.5691,3.5371,3.5691,1627.0354182866,0
+CIVB.US,D,20100811,000000,3.5691,3.58461,3.5691,3.58461,1358.7315067459,0
+CIVB.US,D,20100816,000000,3.4893,3.55291,3.43349,3.48139,3537.5617619747,0
+CIVB.US,D,20100817,000000,3.5371,3.58461,3.43349,3.43349,2272.9897411658,0
+CIVB.US,D,20100818,000000,3.4652,3.4652,3.4652,3.4652,230.84261068409,0
+CIVB.US,D,20100819,000000,3.43349,3.5691,3.38569,3.38569,2420.8100094108,0
+CIVB.US,D,20100820,000000,3.38569,3.5291,3.38569,3.40169,4137.9550432715,0
+CIVB.US,D,20100823,000000,3.35408,3.39369,3.21058,3.26657,12225.546157941,0
+CIVB.US,D,20100824,000000,3.26657,3.33828,3.26657,3.33828,2567.6178100652,0
+CIVB.US,D,20100825,000000,3.20257,3.20257,3.19477,3.19477,1877.1149131943,0
+CIVB.US,D,20100826,000000,3.34588,3.36169,3.20257,3.20257,2832.8843188338,0
+CIVB.US,D,20100830,000000,3.23437,3.24228,3.18667,3.18667,8413.6056788808,0
+CIVB.US,D,20100831,000000,3.22637,3.29799,3.19477,3.22637,3262.1705772989,0
+CIVB.US,D,20100901,000000,3.32218,3.33008,3.25077,3.32218,2576.7300183817,0
+CIVB.US,D,20100902,000000,3.29799,3.29799,3.29028,3.29799,633.80471179054,0
+CIVB.US,D,20100903,000000,3.32218,3.32218,3.32218,3.32218,250.07949490777,0
+CIVB.US,D,20100907,000000,3.26657,3.26657,3.24228,3.24228,1555.1502193455,0
+CIVB.US,D,20100908,000000,3.22637,3.33008,3.22637,3.33008,2010.7606351693,0
+CIVB.US,D,20100909,000000,3.38569,3.44139,3.38569,3.42579,1937.8629686375,0
+CIVB.US,D,20100910,000000,3.4652,3.4652,3.4652,3.4652,381.70028170133,0
+CIVB.US,D,20100913,000000,3.5053,3.5053,3.24228,3.44949,9002.8618166797,0
+CIVB.US,D,20100914,000000,3.44139,3.44139,3.25798,3.25798,2510.9196249849,0
+CIVB.US,D,20100915,000000,3.23437,3.30608,3.22637,3.23437,12139.486412729,0
+CIVB.US,D,20100916,000000,3.37799,3.37799,3.37799,3.37799,250.07949490777,0
+CIVB.US,D,20100917,000000,3.23437,3.41739,3.22637,3.41739,1657.4094460082,0
+CIVB.US,D,20100921,000000,3.41739,3.43349,3.41739,3.43349,800.86186425929,0
+CIVB.US,D,20100922,000000,3.39369,3.39369,3.39369,3.39369,134.65818956572,0
+CIVB.US,D,20100923,000000,3.39369,3.39369,3.26657,3.26657,753.27588749546,0
+CIVB.US,D,20100924,000000,3.29028,3.42579,3.29028,3.42579,2394.4858520521,0
+CIVB.US,D,20100927,000000,3.29028,3.29028,3.29028,3.29028,249.06702731705,0
+CIVB.US,D,20100928,000000,3.38569,3.38569,3.38569,3.38569,2509.9071573942,0
+CIVB.US,D,20100930,000000,3.29799,3.29799,3.21847,3.21847,7358.6144493509,0
+CIVB.US,D,20101001,000000,3.43349,3.43349,3.43349,3.43349,663.16627192141,0
+CIVB.US,D,20101004,000000,3.38569,3.38569,3.38569,3.38569,633.80471179054,0
+CIVB.US,D,20101005,000000,3.21058,3.26657,3.19477,3.19477,8484.4784102312,0
+CIVB.US,D,20101006,000000,3.21058,3.33828,3.20257,3.30608,3037.4027721591,0
+CIVB.US,D,20101007,000000,3.37799,3.38569,3.02726,3.05086,30491.473962115,0
+CIVB.US,D,20101008,000000,3.05086,3.35408,3.05086,3.18667,5643.4943506717,0
+CIVB.US,D,20101011,000000,3.18667,3.18667,3.17847,3.18667,2346.8998752883,0
+CIVB.US,D,20101012,000000,3.18667,3.18667,3.18667,3.18667,1668.5465895061,0
+CIVB.US,D,20101013,000000,3.18667,3.19477,3.18667,3.19477,583.18133225455,0
+CIVB.US,D,20101014,000000,3.16277,3.33008,3.16277,3.22637,4768.7223522898,0
+CIVB.US,D,20101015,000000,3.19477,3.19477,3.18667,3.18667,2265.9024680307,0
+CIVB.US,D,20101018,000000,3.18667,3.19477,3.18667,3.18667,2787.3232772514,0
+CIVB.US,D,20101019,000000,3.25077,3.25077,3.22637,3.22637,250.07949490777,0
+CIVB.US,D,20101020,000000,3.18667,3.18667,3.18667,3.18667,3517.3124101603,0
+CIVB.US,D,20101021,000000,3.18667,3.18667,3.09886,3.18667,12885.67502709,0
+CIVB.US,D,20101022,000000,3.22637,3.22637,3.21058,3.22637,876.79693356327,0
+CIVB.US,D,20101026,000000,3.18667,3.22637,3.18667,3.22637,13198.527512622,0
+CIVB.US,D,20101027,000000,3.29028,3.33828,3.25798,3.25798,7403.1630233425,0
+CIVB.US,D,20101028,000000,3.19477,3.19477,3.18667,3.18667,3262.1705772989,0
+CIVB.US,D,20101029,000000,3.34588,3.38569,3.27418,3.35408,10266.421369898,0
+CIVB.US,D,20101101,000000,3.33828,3.33828,3.19477,3.23437,1840.6660799284,0
+CIVB.US,D,20101103,000000,3.26657,3.26657,3.18667,3.22637,4001.2719185243,0
+CIVB.US,D,20101104,000000,3.26657,3.38569,3.19477,3.29028,17983.449346363,0
+CIVB.US,D,20101105,000000,3.40169,3.5053,3.23437,3.4893,23534.80914628,0
+CIVB.US,D,20101108,000000,3.30608,3.4974,3.29028,3.4974,4480.1690889347,0
+CIVB.US,D,20101109,000000,3.31398,3.31398,3.18667,3.29799,19253.083705126,0
+CIVB.US,D,20101110,000000,3.21847,3.29028,3.21847,3.29028,1505.5393074002,0
+CIVB.US,D,20101111,000000,3.29028,3.29028,3.26657,3.26657,497.12158704338,0
+CIVB.US,D,20101112,000000,3.21847,3.22637,3.18667,3.18667,3255.0833041639,0
+CIVB.US,D,20101115,000000,3.18667,3.19477,3.18667,3.19477,753.27588749546,0
+CIVB.US,D,20101116,000000,3.23437,3.38569,3.22637,3.37799,5261.7940689703,0
+CIVB.US,D,20101117,000000,3.38569,3.38569,3.38569,3.38569,1206.8613681379,0
+CIVB.US,D,20101118,000000,3.36169,3.36969,3.18667,3.18667,10997.422970397,0
+CIVB.US,D,20101119,000000,3.18667,3.36169,3.18667,3.18667,3747.1425532536,0
+CIVB.US,D,20101122,000000,3.19477,3.22637,3.14687,3.22637,2654.6900228671,0
+CIVB.US,D,20101123,000000,3.18667,3.25077,3.09096,3.10706,6589.1390804039,0
+CIVB.US,D,20101124,000000,3.11487,3.33828,3.11487,3.22637,3541.6116323375,0
+CIVB.US,D,20101126,000000,3.23437,3.32218,3.22637,3.22637,753.27588749546,0
+CIVB.US,D,20101129,000000,3.22637,3.30608,3.22637,3.22637,4594.577926686,0
+CIVB.US,D,20101130,000000,3.18667,3.19477,3.18667,3.18667,3619.571636823,0
+CIVB.US,D,20101201,000000,3.21058,3.21058,3.06686,3.13886,22103.179973002,0
+CIVB.US,D,20101202,000000,3.13096,3.13096,3.07497,3.12277,1505.5393074002,0
+CIVB.US,D,20101203,000000,3.10706,3.12277,3.01916,3.11487,45292.737670847,0
+CIVB.US,D,20101206,000000,2.98766,3.11487,2.90745,3.08297,8527.0020490414,0
+CIVB.US,D,20101207,000000,3.10706,3.17847,2.94784,3.09886,7572.2451109927,0
+CIVB.US,D,20101208,000000,3.06686,3.16277,2.94784,3.16277,5457.2003139792,0
+CIVB.US,D,20101209,000000,3.03526,3.03526,2.96355,2.98766,1702.9704875906,0
+CIVB.US,D,20101210,000000,3.00335,3.17038,2.97936,2.97936,12114.174722962,0
+CIVB.US,D,20101213,000000,3.01135,3.02726,2.95536,2.95536,5086.6371757758,0
+CIVB.US,D,20101214,000000,2.95536,2.98766,2.94784,2.95536,3199.3975866743,0
+CIVB.US,D,20101215,000000,2.97135,3.10706,2.95536,2.98766,4869.9691113618,0
+CIVB.US,D,20101216,000000,3.08297,3.15497,2.94784,2.98766,12376.403828958,0
+CIVB.US,D,20101217,000000,3.08297,3.13886,2.98766,2.99536,2510.9196249849,0
+CIVB.US,D,20101220,000000,3.09096,3.15497,3.02726,3.10706,3641.8459238188,0
+CIVB.US,D,20101221,000000,3.14687,3.15497,3.09886,3.13096,2132.2567460557,0
+CIVB.US,D,20101222,000000,3.13886,3.22637,3.01916,3.22637,18207.204683912,0
+CIVB.US,D,20101223,000000,3.05936,3.32218,3.05936,3.18667,4012.4090620222,0
+CIVB.US,D,20101227,000000,3.07497,3.13096,3.07497,3.12277,12978.822045436,0
+CIVB.US,D,20101228,000000,3.12277,3.20257,3.12277,3.14687,2261.8525976678,0
+CIVB.US,D,20101229,000000,3.17038,3.21058,3.12277,3.12277,12735.829823663,0
+CIVB.US,D,20101230,000000,3.12277,3.15497,3.12277,3.12277,3251.033433801,0
+CIVB.US,D,20101231,000000,3.12464,3.17294,3.11675,3.17294,7192.5697644728,0
+CIVB.US,D,20110103,000000,3.13096,3.18667,3.12277,3.18667,5178.7717265313,0
+CIVB.US,D,20110104,000000,3.13096,3.18667,3.13096,3.18667,20253.401684757,0
+CIVB.US,D,20110105,000000,3.28218,3.32218,3.16277,3.16277,3619.571636823,0
+CIVB.US,D,20110106,000000,3.17847,3.17847,3.17847,3.17847,250.07949490777,0
+CIVB.US,D,20110107,000000,3.17847,3.30608,3.05086,3.25077,5694.1177302077,0
+CIVB.US,D,20110110,000000,3.29799,3.35408,3.29799,3.31398,6221.6133449726,0
+CIVB.US,D,20110111,000000,3.21058,3.21058,3.19477,3.19477,381.70028170133,0
+CIVB.US,D,20110112,000000,3.19477,3.19477,3.18667,3.18667,1369.8686502438,0
+CIVB.US,D,20110118,000000,3.25798,3.97514,3.25798,3.85563,45409.171443779,0
+CIVB.US,D,20110119,000000,3.73631,3.81583,3.70461,3.79992,3220.6594060794,0
+CIVB.US,D,20110120,000000,3.68852,3.79202,3.68042,3.77622,3759.2921643423,0
+CIVB.US,D,20110121,000000,3.68042,3.75182,3.62461,3.70461,6050.506322141,0
+CIVB.US,D,20110124,000000,3.70461,3.70461,3.62461,3.70461,13400.008563176,0
+CIVB.US,D,20110125,000000,3.67271,3.78393,3.44949,3.58461,7781.8259022717,0
+CIVB.US,D,20110126,000000,3.73631,3.73631,3.5053,3.66451,1248.3725393574,0
+CIVB.US,D,20110127,000000,3.63291,3.64061,3.62461,3.62461,1068.1533082093,0
+CIVB.US,D,20110128,000000,3.62461,3.87953,3.62461,3.70461,9798.6613429854,0
+CIVB.US,D,20110131,000000,3.70293,3.70293,3.62283,3.66283,3320.8936975607,0
+CIVB.US,D,20110201,000000,3.62461,3.79992,3.62461,3.79992,6477.7676454247,0
+CIVB.US,D,20110202,000000,3.63291,3.76002,3.58461,3.70461,11670.713918226,0
+CIVB.US,D,20110203,000000,3.62461,3.62461,3.62461,3.62461,134.65818956572,0
+CIVB.US,D,20110207,000000,3.60081,3.60081,3.58461,3.58461,2010.7606351693,0
+CIVB.US,D,20110208,000000,3.58461,3.62461,3.58461,3.58461,2442.0718288159,0
+CIVB.US,D,20110209,000000,3.74441,3.76002,3.59311,3.62461,1745.4941264008,0
+CIVB.US,D,20110210,000000,3.60081,3.62461,3.60081,3.62461,250.07949490777,0
+CIVB.US,D,20110211,000000,3.74441,3.74441,3.6171,3.6171,1070.1782433907,0
+CIVB.US,D,20110214,000000,3.60871,3.60871,3.38569,3.55291,21852.088010503,0
+CIVB.US,D,20110215,000000,3.73631,3.73631,3.5291,3.58461,753.27588749546,0
+CIVB.US,D,20110216,000000,3.42579,3.66451,3.31398,3.55291,17568.337634168,0
+CIVB.US,D,20110217,000000,3.41739,3.58461,3.40969,3.42579,14939.97176866,0
+CIVB.US,D,20110218,000000,3.34588,3.42579,3.34588,3.42579,6975.9017000588,0
+CIVB.US,D,20110222,000000,3.40969,3.42579,3.25077,3.37799,7666.4045969296,0
+CIVB.US,D,20110223,000000,3.36169,3.36169,3.26657,3.34588,497.12158704338,0
+CIVB.US,D,20110224,000000,3.34588,3.38569,3.34588,3.38569,250.07949490777,0
+CIVB.US,D,20110225,000000,3.24228,3.25077,3.24228,3.25077,1004.367849994,0
+CIVB.US,D,20110228,000000,3.36969,3.36969,3.29028,3.36969,959.81927600229,0
+CIVB.US,D,20110301,000000,3.34588,3.34588,3.26657,3.29028,1505.5393074002,0
+CIVB.US,D,20110302,000000,3.25798,3.29799,3.22637,3.24228,1882.1772511479,0
+CIVB.US,D,20110303,000000,3.29799,3.33828,3.22637,3.33828,13173.215822854,0
+CIVB.US,D,20110304,000000,3.33828,3.34588,3.32218,3.34588,1175.4748728256,0
+CIVB.US,D,20110307,000000,3.25798,3.25798,3.17847,3.21058,7634.0056340266,0
+CIVB.US,D,20110308,000000,3.36169,3.36169,3.17847,3.28218,4697.8496209395,0
+CIVB.US,D,20110309,000000,3.25077,3.36169,3.25077,3.31398,5021.8392499698,0
+CIVB.US,D,20110310,000000,3.36169,3.36169,3.24228,3.33008,1020.5673314455,0
+CIVB.US,D,20110311,000000,3.34588,3.34588,3.25077,3.34588,11785.122755977,0
+CIVB.US,D,20110314,000000,3.30608,3.35408,3.30608,3.35408,549.7699017608,0
+CIVB.US,D,20110315,000000,3.33008,3.35408,3.30608,3.35408,4230.089594027,0
+CIVB.US,D,20110316,000000,3.34588,3.34588,3.33828,3.33828,504.20886017842,0
+CIVB.US,D,20110317,000000,3.34588,3.34588,3.30608,3.33828,561.91951284944,0
+CIVB.US,D,20110318,000000,3.34588,3.34588,3.21058,3.34588,9521.2452231282,0
+CIVB.US,D,20110321,000000,3.34588,3.36169,3.28218,3.36169,2955.3928973108,0
+CIVB.US,D,20110322,000000,3.38569,3.38569,3.30608,3.36169,876.79693356327,0
+CIVB.US,D,20110323,000000,3.34588,3.38569,3.34588,3.35408,2824.784578108,0
+CIVB.US,D,20110324,000000,3.34588,3.36169,3.34588,3.35408,3262.1705772989,0
+CIVB.US,D,20110325,000000,3.34588,3.38569,3.34588,3.37799,7657.2923886132,0
+CIVB.US,D,20110328,000000,3.38569,3.38569,3.34588,3.37799,5401.5145964897,0
+CIVB.US,D,20110329,000000,3.38569,3.38569,3.28218,3.36969,4581.4158480067,0
+CIVB.US,D,20110330,000000,3.26657,3.36169,3.26657,3.29799,1045.8790212135,0
+CIVB.US,D,20110331,000000,3.27734,3.34954,3.26934,3.33363,6487.8923213319,0
+CIVB.US,D,20110401,000000,3.36169,3.36169,3.36169,3.36169,705.68991073164,0
+CIVB.US,D,20110404,000000,3.30608,3.38569,3.30608,3.30608,9062.5974045321,0
+CIVB.US,D,20110405,000000,3.30608,3.36169,3.26657,3.27418,10871.876989149,0
+CIVB.US,D,20110406,000000,3.26657,3.28218,3.24228,3.28218,5499.7239527895,0
+CIVB.US,D,20110407,000000,3.24228,3.29028,3.24228,3.25077,1632.0977562402,0
+CIVB.US,D,20110408,000000,3.33828,3.38569,3.33828,3.35408,4012.4090620222,0
+CIVB.US,D,20110411,000000,3.35408,3.35408,3.27418,3.34588,3138.6495312311,0
+CIVB.US,D,20110412,000000,3.34588,3.34588,3.34588,3.34588,134.65818956572,0
+CIVB.US,D,20110413,000000,3.34588,3.35408,3.33828,3.34588,1385.0556641046,0
+CIVB.US,D,20110414,000000,3.34588,3.34588,3.22637,3.32218,5649.569156216,0
+CIVB.US,D,20110415,000000,3.34588,3.34588,3.24228,3.32218,4113.6558210942,0
+CIVB.US,D,20110418,000000,3.32218,3.34588,3.29799,3.32218,16422.224321474,0
+CIVB.US,D,20110419,000000,3.34588,3.34588,3.18667,3.32218,9784.4867967153,0
+CIVB.US,D,20110420,000000,3.32218,3.32218,3.28218,3.28218,497.12158704338,0
+CIVB.US,D,20110421,000000,3.32218,3.32218,3.24228,3.31398,3138.6495312311,0
+CIVB.US,D,20110425,000000,3.32218,3.32218,3.19477,3.25798,9032.2233768105,0
+CIVB.US,D,20110426,000000,3.30608,3.32218,3.27418,3.32218,14059.124964734,0
+CIVB.US,D,20110427,000000,3.29028,3.32218,3.28218,3.32218,1941.9128390004,0
+CIVB.US,D,20110428,000000,3.32218,3.32218,3.18667,3.29799,3850.4142475071,0
+CIVB.US,D,20110429,000000,3.30895,3.30895,3.21156,3.25235,4519.6553249728,0
+CIVB.US,D,20110502,000000,3.25077,3.25798,3.19477,3.25077,4209.8402422126,0
+CIVB.US,D,20110503,000000,3.20257,3.25798,3.20257,3.25077,7015.3879360969,0
+CIVB.US,D,20110504,000000,3.25798,3.27418,3.21847,3.27418,876.79693356327,0
+CIVB.US,D,20110505,000000,3.30608,3.30608,3.19477,3.22637,7522.6341990474,0
+CIVB.US,D,20110506,000000,3.29028,3.29028,3.29028,3.29028,381.70028170133,0
+CIVB.US,D,20110509,000000,3.29028,3.29028,3.20257,3.28218,3036.3903045684,0
+CIVB.US,D,20110510,000000,3.29028,3.32218,3.17847,3.25077,50478.596670513,0
+CIVB.US,D,20110511,000000,3.25077,3.25077,3.25077,3.25077,250.07949490777,0
+CIVB.US,D,20110512,000000,3.26657,3.26657,3.19477,3.24228,1208.8863033193,0
+CIVB.US,D,20110513,000000,3.29799,3.29799,3.29799,3.29799,134.65818956572,0
+CIVB.US,D,20110516,000000,3.29799,3.29799,3.29799,3.29799,250.07949490777,0
+CIVB.US,D,20110518,000000,3.26657,3.26657,3.19477,3.26657,2955.3928973108,0
+CIVB.US,D,20110519,000000,3.26657,3.26657,3.21058,3.25798,1248.3725393574,0
+CIVB.US,D,20110520,000000,3.29028,3.29028,3.08297,3.24228,7094.360408173,0
+CIVB.US,D,20110523,000000,3.23437,3.26657,3.18667,3.26657,102275.42614414,0
+CIVB.US,D,20110524,000000,3.26657,3.30608,3.26657,3.30608,7164.2206719327,0
+CIVB.US,D,20110525,000000,3.29799,3.29799,3.26657,3.29799,1231.1605903152,0
+CIVB.US,D,20110526,000000,3.27418,3.29799,3.18667,3.22637,13109.430364639,0
+CIVB.US,D,20110527,000000,3.22637,3.26657,3.17847,3.26657,23597.582136904,0
+CIVB.US,D,20110531,000000,3.30144,3.30144,3.18905,3.18905,10275.533578214,0
+CIVB.US,D,20110601,000000,3.21847,3.26657,3.01135,3.01135,24032.943200914,0
+CIVB.US,D,20110602,000000,3.05086,3.17847,2.94784,3.06686,21970.546718618,0
+CIVB.US,D,20110603,000000,3.16277,3.16277,3.05086,3.09886,13466.831424163,0
+CIVB.US,D,20110606,000000,3.13096,3.13886,3.05086,3.11487,12735.829823663,0
+CIVB.US,D,20110607,000000,3.09886,3.17038,3.06686,3.14687,2181.867658001,0
+CIVB.US,D,20110608,000000,3.16277,3.17038,3.16277,3.17038,381.70028170133,0
+CIVB.US,D,20110609,000000,3.17038,3.29028,3.17038,3.29028,2581.7923563353,0
+CIVB.US,D,20110610,000000,3.18667,3.28218,3.04316,3.10706,28243.795910717,0
+CIVB.US,D,20110613,000000,3.08297,3.08297,3.06686,3.08297,1004.367849994,0
+CIVB.US,D,20110614,000000,3.09886,3.13886,3.03526,3.06686,3948.6236038069,0
+CIVB.US,D,20110615,000000,3.05086,3.05936,3.02726,3.05936,2132.2567460557,0
+CIVB.US,D,20110616,000000,3.05936,3.17847,3.05936,3.12277,4421.445968673,0
+CIVB.US,D,20110617,000000,3.11487,3.18667,3.11487,3.18667,915.27070201062,0
+CIVB.US,D,20110620,000000,3.12277,3.12277,2.97135,3.05086,14562.321357321,0
+CIVB.US,D,20110621,000000,3.09886,3.09886,3.02726,3.04316,3955.7108769419,0
+CIVB.US,D,20110622,000000,3.06686,3.07497,3.06686,3.07497,940.58239177861,0
+CIVB.US,D,20110623,000000,3.05086,3.05086,2.96355,3.04316,5750.815915288,0
+CIVB.US,D,20110624,000000,3.03526,3.05086,2.98766,2.98766,8729.4955671853,0
+CIVB.US,D,20110627,000000,3.00335,3.04316,3.00335,3.02726,2035.0598573466,0
+CIVB.US,D,20110628,000000,3.05086,3.09096,3.02726,3.09096,9601.230162795,0
+CIVB.US,D,20110629,000000,3.07497,3.08297,3.05936,3.08297,753.27588749546,0
+CIVB.US,D,20110630,000000,3.00138,3.06607,3.00138,3.01758,1946.975176954,0
+CIVB.US,D,20110701,000000,3.06686,3.07497,3.04316,3.04316,8353.8700910283,0
+CIVB.US,D,20110705,000000,3.01916,3.06686,3.01916,3.02726,2569.6427452466,0
+CIVB.US,D,20110706,000000,3.02726,3.13886,3.02726,3.11487,17330.407750349,0
+CIVB.US,D,20110707,000000,3.14687,3.17038,3.14687,3.14687,7657.2923886132,0
+CIVB.US,D,20110708,000000,3.17847,3.18667,3.14687,3.17847,1741.4442560379,0
+CIVB.US,D,20110711,000000,3.14687,3.18667,3.11487,3.14687,11645.402228458,0
+CIVB.US,D,20110712,000000,3.11487,3.18667,3.11487,3.18667,2593.9419674239,0
+CIVB.US,D,20110713,000000,3.17038,3.25798,3.14687,3.14687,4406.2589548122,0
+CIVB.US,D,20110714,000000,3.21058,3.21058,3.18667,3.18667,3096.1258924209,0
+CIVB.US,D,20110715,000000,3.20257,3.20257,3.14687,3.16277,4714.049102391,0
+CIVB.US,D,20110718,000000,3.13886,3.14687,3.13096,3.13096,1500.4769694466,0
+CIVB.US,D,20110719,000000,3.18667,3.18667,3.07497,3.07497,1378.9808585602,0
+CIVB.US,D,20110720,000000,3.05936,3.18667,3.05936,3.14687,18523.094572218,0
+CIVB.US,D,20110721,000000,3.18667,3.18667,3.14687,3.18667,6652.9245386192,0
+CIVB.US,D,20110722,000000,3.18667,3.18667,3.14687,3.14687,5146.3727636283,0
+CIVB.US,D,20110725,000000,3.14687,3.14687,3.09886,3.10706,6277.2990624622,0
+CIVB.US,D,20110726,000000,3.10706,3.11487,3.05936,3.09886,26745.343876452,0
+CIVB.US,D,20110727,000000,3.10706,3.10706,3.04316,3.05086,4365.7602511834,0
+CIVB.US,D,20110728,000000,3.06686,3.06686,3.02726,3.04316,3029.3030314334,0
+CIVB.US,D,20110729,000000,3.10064,3.18084,3.03635,3.11675,1882.1772511479,0
+CIVB.US,D,20110801,000000,3.11487,3.17847,3.10706,3.12277,2626.3409303269,0
+CIVB.US,D,20110802,000000,3.12277,3.17847,3.08297,3.14687,4966.1535324802,0
+CIVB.US,D,20110803,000000,3.14687,3.24228,3.14687,3.24228,15627.437262759,0
+CIVB.US,D,20110804,000000,3.15497,3.18667,3.14687,3.14687,19028.315899986,0
+CIVB.US,D,20110805,000000,3.04316,3.23437,2.78833,3.01135,16975.031626006,0
+CIVB.US,D,20110808,000000,2.98766,3.10706,2.79644,2.94784,19081.976682294,0
+CIVB.US,D,20110809,000000,3.04316,3.10706,2.90745,3.10706,12006.853158345,0
+CIVB.US,D,20110810,000000,2.97135,2.97135,2.97135,2.97135,134.65818956572,0
+CIVB.US,D,20110811,000000,3.10706,3.10706,3.10706,3.10706,1756.6312698987,0
+CIVB.US,D,20110815,000000,3.01135,3.01135,2.99536,2.99536,381.70028170133,0
+CIVB.US,D,20110816,000000,3.01135,3.04316,2.98766,3.04316,3996.2095805707,0
+CIVB.US,D,20110817,000000,3.18667,3.18667,3.03526,3.18667,1505.5393074002,0
+CIVB.US,D,20110818,000000,3.00335,3.00335,2.98766,2.98766,1004.367849994,0
+CIVB.US,D,20110819,000000,2.99536,2.99536,2.88404,2.88404,3249.0084986196,0
+CIVB.US,D,20110822,000000,2.93935,3.04316,2.93935,2.98766,1127.8888960618,0
+CIVB.US,D,20110823,000000,2.98766,3.03526,2.98766,3.00335,3371.5170770966,0
+CIVB.US,D,20110825,000000,2.99536,2.99536,2.86784,2.86784,3738.0303449372,0
+CIVB.US,D,20110826,000000,2.87584,2.87584,2.67663,2.78833,9859.4093984285,0
+CIVB.US,D,20110829,000000,2.78833,2.80404,2.78833,2.78833,2121.1196025578,0
+CIVB.US,D,20110830,000000,2.89185,2.89185,2.82814,2.86784,497.12158704338,0
+CIVB.US,D,20110831,000000,2.86755,2.86755,2.78735,2.80325,1792.0676355739,0
+CIVB.US,D,20110901,000000,2.86784,2.86784,2.86784,2.86784,471.80989727539,0
+CIVB.US,D,20110902,000000,2.87564,2.87564,2.79545,2.79545,563.94444803088,0
+CIVB.US,D,20110906,000000,2.73263,2.83614,2.73263,2.83614,579.13146189167,0
+CIVB.US,D,20110909,000000,2.85185,2.86784,2.82814,2.82814,3590.2100766921,0
+CIVB.US,D,20110912,000000,2.80404,2.86784,2.72434,2.72434,10338.306568839,0
+CIVB.US,D,20110913,000000,2.78833,2.80404,2.78833,2.78833,2103.9076535156,0
+CIVB.US,D,20110914,000000,2.93935,2.96355,2.89985,2.96355,2261.8525976678,0
+CIVB.US,D,20110915,000000,3.01916,3.02726,2.87584,2.87584,1268.6218911718,0
+CIVB.US,D,20110916,000000,2.86784,3.02726,2.84384,3.02726,2750.8744439855,0
+CIVB.US,D,20110919,000000,3.01916,3.01916,2.66883,2.76434,3280.3949939319,0
+CIVB.US,D,20110921,000000,2.76434,2.81995,2.71663,2.79644,9906.9953751924,0
+CIVB.US,D,20110922,000000,2.70073,2.70853,2.58882,2.59741,4149.0921867694,0
+CIVB.US,D,20110923,000000,2.58636,2.59465,2.58636,2.58636,648.99172565133,0
+CIVB.US,D,20110926,000000,2.65282,2.65282,2.65282,2.65282,250.07949490777,0
+CIVB.US,D,20110928,000000,2.65282,2.65282,2.65282,2.65282,1385.0556641046,0
+CIVB.US,D,20110930,000000,2.65046,2.65905,2.65046,2.65046,381.70028170133,0
+CIVB.US,D,20111003,000000,2.77234,2.77234,2.77234,2.77234,1148.1382478762,0
+CIVB.US,D,20111004,000000,2.78735,2.78735,2.72315,2.76315,2506.869754622,0
+CIVB.US,D,20111005,000000,2.72315,2.87564,2.71495,2.71495,7801.0627864954,0
+CIVB.US,D,20111006,000000,2.57816,2.79545,2.57816,2.71495,10012.292004627,0
+CIVB.US,D,20111007,000000,2.57045,2.70685,2.55406,2.55406,9864.4717363821,0
+CIVB.US,D,20111010,000000,2.69104,2.70685,2.65905,2.66675,2449.159101951,0
+CIVB.US,D,20111011,000000,2.66675,2.72315,2.60245,2.72315,4452.8324639853,0
+CIVB.US,D,20111012,000000,2.62685,2.84335,2.62685,2.84335,1234.1979930873,0
+CIVB.US,D,20111013,000000,2.89985,2.89985,2.89985,2.89985,633.80471179054,0
+CIVB.US,D,20111014,000000,2.81155,2.90755,2.81155,2.81155,2926.03133718,0
+CIVB.US,D,20111017,000000,2.80325,3.05224,2.80325,3.01234,1631.0852886495,0
+CIVB.US,D,20111018,000000,2.81155,2.93205,2.81155,2.89175,2439.0344260438,0
+CIVB.US,D,20111020,000000,2.90755,2.90755,2.90755,2.90755,201.48105055322,0
+CIVB.US,D,20111024,000000,2.90755,2.97195,2.90755,2.93205,4068.0947795118,0
+CIVB.US,D,20111025,000000,2.96405,3.05224,2.92375,3.04455,3984.0599694821,0
+CIVB.US,D,20111026,000000,2.90755,2.90755,2.90755,2.90755,495.09665186194,0
+CIVB.US,D,20111027,000000,3.06844,3.27734,2.95585,3.27734,5124.0984766325,0
+CIVB.US,D,20111028,000000,3.14094,3.14094,3.13264,3.13264,690.50289687084,0
+CIVB.US,D,20111031,000000,3.22785,3.24396,3.13096,3.13096,629.75484142766,0
+CIVB.US,D,20111101,000000,2.93965,3.26934,2.91614,2.98004,7236.1058708738,0
+CIVB.US,D,20111102,000000,3.22904,3.22904,3.05224,3.13264,2699.2385968587,0
+CIVB.US,D,20111103,000000,3.13264,3.21314,3.09284,3.19674,9846.2473197492,0
+CIVB.US,D,20111107,000000,3.07665,3.26115,3.05224,3.16484,2393.4733844614,0
+CIVB.US,D,20111108,000000,3.28544,3.28544,3.10064,3.10064,3604.3846229622,0
+CIVB.US,D,20111110,000000,3.29354,3.29354,3.18084,3.27734,3778.529048566,0
+CIVB.US,D,20111111,000000,3.26934,3.35764,3.25314,3.35764,7469.98588433,0
+CIVB.US,D,20111114,000000,3.33363,3.38164,3.33363,3.34954,3494.0256555737,0
+CIVB.US,D,20111115,000000,3.37354,3.37354,3.33363,3.33363,14065.199770278,0
+CIVB.US,D,20111116,000000,3.32534,3.34954,3.32534,3.32534,870.72212801895,0
+CIVB.US,D,20111117,000000,3.30144,3.30144,3.25314,3.25314,2257.802727305,0
+CIVB.US,D,20111121,000000,3.25314,3.25314,3.25314,3.25314,248.05455972633,0
+CIVB.US,D,20111128,000000,3.25314,3.25314,3.25314,3.25314,190.34390705531,0
+CIVB.US,D,20111130,000000,3.26885,3.26885,3.20376,3.21985,11304.200650386,0
+CIVB.US,D,20111202,000000,3.38164,3.38164,3.09284,3.34954,5163.5847126705,0
+CIVB.US,D,20111205,000000,3.30144,3.30144,3.23724,3.23724,2243.6281810349,0
+CIVB.US,D,20111206,000000,3.21156,3.29285,3.09837,3.09837,5699.1800681613,0
+CIVB.US,D,20111207,000000,3.13906,3.25235,3.13906,3.17096,16210.618595014,0
+CIVB.US,D,20111208,000000,3.17096,3.17096,2.98548,2.98548,14654.455908077,0
+CIVB.US,D,20111209,000000,2.98824,2.98824,2.98824,2.98824,629.75484142766,0
+CIVB.US,D,20111212,000000,3.01234,3.22904,2.96405,3.16484,10334.256698476,0
+CIVB.US,D,20111214,000000,3.13264,3.21314,3.02824,3.08454,996.2681092682,0
+CIVB.US,D,20111215,000000,2.98004,3.10064,2.97195,3.05224,1499.4645018559,0
+CIVB.US,D,20111216,000000,3.09284,3.25314,3.06844,3.12464,1855.8530937892,0
+CIVB.US,D,20111219,000000,3.09284,3.09284,2.97195,3.02824,5520.9857721946,0
+CIVB.US,D,20111220,000000,3.02824,3.02824,2.91614,2.93205,6598.2512887204,0
+CIVB.US,D,20111221,000000,2.94834,3.01234,2.90755,2.90755,4367.7851863648,0
+CIVB.US,D,20111222,000000,2.97195,3.09284,2.93965,3.08454,20955.041725126,0
+CIVB.US,D,20111223,000000,3.12267,3.25235,3.09037,3.13906,10293.757994847,0
+CIVB.US,D,20111228,000000,3.15714,3.17294,3.13264,3.15714,3494.0256555737,0
+CIVB.US,D,20111229,000000,3.14094,3.14094,2.89175,3.09284,22074.830880462,0
+CIVB.US,D,20111230,000000,3.13867,3.25255,3.08968,3.23615,10403.104494646,0
+CIVB.US,D,20120103,000000,3.37354,3.37354,3.24524,3.24524,870.72212801895,0
+CIVB.US,D,20120104,000000,3.22114,3.37354,3.06844,3.13264,5464.2875871143,0
+CIVB.US,D,20120105,000000,3.10064,3.14094,3.10064,3.11675,2174.7803848659,0
+CIVB.US,D,20120106,000000,3.11457,3.19546,3.11457,3.19546,494.08418427122,0
+CIVB.US,D,20120109,000000,3.24396,3.33315,3.24396,3.33315,4107.5810155499,0
+CIVB.US,D,20120110,000000,3.17096,3.41423,3.17096,3.41423,9639.7039312424,0
+CIVB.US,D,20120111,000000,3.41423,3.59211,3.33315,3.39794,7465.9360139671,0
+CIVB.US,D,20120112,000000,3.53542,3.55123,3.46253,3.47883,3956.7233445326,0
+CIVB.US,D,20120117,000000,3.43004,3.43004,3.43004,3.43004,463.71015654963,0
+CIVB.US,D,20120118,000000,3.47043,3.47043,3.23596,3.24396,1231.1605903152,0
+CIVB.US,D,20120119,000000,3.25235,3.47883,3.24396,3.41423,5315.4548512785,0
+CIVB.US,D,20120123,000000,3.39794,3.39794,3.34914,3.39794,2227.4286995834,0
+CIVB.US,D,20120124,000000,3.31694,3.39794,3.31694,3.39794,4787.9592365135,0
+CIVB.US,D,20120126,000000,3.40564,3.40564,3.39794,3.39794,19036.415640712,0
+CIVB.US,D,20120127,000000,3.46253,3.51913,3.39794,3.51913,1936.8505010468,0
+CIVB.US,D,20120130,000000,3.51132,3.61651,3.43833,3.52732,4822.383134598,0
+CIVB.US,D,20120131,000000,3.74057,3.74057,3.62599,3.65878,814.02394293865,0
+CIVB.US,D,20120201,000000,3.45443,3.73751,3.45443,3.47883,5109.9239303624,0
+CIVB.US,D,20120202,000000,3.6488,3.84279,3.64031,3.681,8385.2565863406,0
+CIVB.US,D,20120203,000000,3.89948,3.92368,3.70541,3.92368,5990.7707342885,0
+CIVB.US,D,20120206,000000,3.90708,4.06107,3.90708,3.92368,8731.5205023668,0
+CIVB.US,D,20120207,000000,3.65671,4.03667,3.65671,3.95627,3508.2002018438,0
+CIVB.US,D,20120208,000000,3.97218,4.58721,3.97218,4.36073,8438.9173686488,0
+CIVB.US,D,20120209,000000,4.40063,4.44943,4.09356,4.32814,6203.3889283397,0
+CIVB.US,D,20120210,000000,4.10156,4.28774,4.04497,4.04497,12824.926971647,0
+CIVB.US,D,20120213,000000,4.07757,4.16626,4.07757,4.12596,1428.5917705055,0
+CIVB.US,D,20120214,000000,4.05306,4.32814,4.05306,4.30424,3243.946160666,0
+CIVB.US,D,20120215,000000,4.06107,4.32014,4.06107,4.10957,5891.548910398,0
+CIVB.US,D,20120216,000000,4.10156,4.10156,4.10156,4.10156,376.63794374773,0
+CIVB.US,D,20120217,000000,4.14176,4.14176,4.14176,4.14176,1069.1657758,0
+CIVB.US,D,20120221,000000,4.16626,4.33624,4.16626,4.20656,6156.8154191666,0
+CIVB.US,D,20120222,000000,4.41703,4.41703,4.23924,4.27144,739.10134122539,0
+CIVB.US,D,20120223,000000,4.18255,4.18255,4.18255,4.18255,737.07640604395,0
+CIVB.US,D,20120224,000000,4.18255,4.23924,4.16626,4.23924,1976.3367370849,0
+CIVB.US,D,20120229,000000,4.23608,4.28537,4.22039,4.22039,4964.1285972987,0
+CIVB.US,D,20120301,000000,4.41703,4.41703,4.17455,4.23924,7821.3121383098,0
+CIVB.US,D,20120302,000000,4.23608,4.44755,4.23608,4.25258,3584.1352711478,0
+CIVB.US,D,20120305,000000,4.20656,4.20656,4.15846,4.17455,6516.2414138721,0
+CIVB.US,D,20120306,000000,4.1387,4.30147,4.1387,4.28537,625.70497106478,0
+CIVB.US,D,20120307,000000,4.44143,4.44143,4.20656,4.40933,3445.4272112192,0
+CIVB.US,D,20120308,000000,4.32547,4.43955,4.32547,4.32547,625.70497106478,0
+CIVB.US,D,20120309,000000,4.32814,4.32814,4.32814,4.32814,132.63325438428,0
+CIVB.US,D,20120313,000000,4.38454,4.38454,4.38454,4.38454,376.63794374773,0
+CIVB.US,D,20120314,000000,4.34424,4.63551,4.28774,4.37693,15396.594652075,0
+CIVB.US,D,20120315,000000,4.40063,4.52242,4.28774,4.40933,28334.917993882,0
+CIVB.US,D,20120316,000000,4.39303,4.53032,4.36833,4.40933,13409.120771492,0
+CIVB.US,D,20120319,000000,4.29545,4.44143,4.28774,4.36833,2737.7123653061,0
+CIVB.US,D,20120320,000000,4.40933,4.6114,4.29545,4.36833,3799.7908679711,0
+CIVB.US,D,20120321,000000,4.43323,4.43323,4.32814,4.35244,1233.1855254966,0
+CIVB.US,D,20120322,000000,4.62781,4.62781,4.32014,4.32814,17031.729811087,0
+CIVB.US,D,20120323,000000,4.34424,4.40933,4.32814,4.33624,8161.5012487916,0
+CIVB.US,D,20120326,000000,4.32814,4.36073,4.32814,4.34424,863.63485488391,0
+CIVB.US,D,20120327,000000,4.34424,4.41703,4.28774,4.32814,11907.631334455,0
+CIVB.US,D,20120328,000000,4.34424,4.34424,4.34424,4.34424,132.63325438428,0
+CIVB.US,D,20120329,000000,4.34424,4.59481,4.34424,4.59481,376.63794374773,0
+CIVB.US,D,20120330,000000,4.52113,4.52113,4.52113,4.52113,376.63794374773,0
+CIVB.US,D,20120402,000000,4.53032,4.53032,4.44943,4.52242,1205.8489005472,0
+CIVB.US,D,20120403,000000,4.35826,4.52894,4.35826,4.51254,558.88211007728,0
+CIVB.US,D,20120405,000000,4.51254,4.52894,4.51254,4.51254,1336.45721975,0
+CIVB.US,D,20120409,000000,4.53032,4.53032,4.53032,4.53032,491.04678149906,0
+CIVB.US,D,20120410,000000,4.51254,4.52894,4.50484,4.52894,2918.9440640449,0
+CIVB.US,D,20120411,000000,4.52894,4.54503,4.50484,4.50484,1544.0130758476,0
+CIVB.US,D,20120412,000000,4.81359,4.81359,4.80529,4.80529,376.63794374773,0
+CIVB.US,D,20120413,000000,4.77279,4.79748,4.77279,4.789,3368.4796743245,0
+CIVB.US,D,20120416,000000,4.77279,5.17933,4.48025,4.83808,20996.552896346,0
+CIVB.US,D,20120417,000000,4.99226,5.07355,4.84589,5.06584,17473.165680641,0
+CIVB.US,D,20120418,000000,5.02495,5.12254,4.43135,5.12254,4694.8122181673,0
+CIVB.US,D,20120419,000000,5.10623,5.23632,4.89487,5.13913,13353.435054002,0
+CIVB.US,D,20120420,000000,5.37469,5.61035,5.12254,5.36659,5226.3577032951,0
+CIVB.US,D,20120423,000000,5.63494,5.63494,5.36659,5.40709,5901.6735863052,0
+CIVB.US,D,20120424,000000,5.50477,5.52886,5.36659,5.52886,3761.3170995237,0
+CIVB.US,D,20120425,000000,5.61035,5.69173,5.48877,5.69173,6639.7624599399,0
+CIVB.US,D,20120426,000000,5.74053,5.77332,5.61035,5.61035,9779.4244587617,0
+CIVB.US,D,20120427,000000,5.64314,5.76493,5.61035,5.61035,1602.7361961093,0
+CIVB.US,D,20120501,000000,5.65944,5.65944,5.61035,5.64314,3384.679155776,0
+CIVB.US,D,20120502,000000,5.59406,5.74053,5.59406,5.65095,15616.300119261,0
+CIVB.US,D,20120503,000000,5.68364,5.68364,5.64314,5.64314,1602.7361961093,0
+CIVB.US,D,20120504,000000,5.65095,5.65095,5.41558,5.41558,13466.831424163,0
+CIVB.US,D,20120507,000000,5.42348,5.42348,5.26862,5.26862,2869.3331520997,0
+CIVB.US,D,20120508,000000,5.35859,5.35859,5.06584,5.24441,7247.2430143717,0
+CIVB.US,D,20120509,000000,5.24441,5.48877,5.24441,5.48877,960.83174359301,0
+CIVB.US,D,20120510,000000,5.342,5.48877,5.342,5.48877,1351.6442336108,0
+CIVB.US,D,20120511,000000,5.44798,5.46427,5.36659,5.39109,2140.3564867815,0
+CIVB.US,D,20120514,000000,5.36659,5.36659,5.12254,5.2774,23474.061090837,0
+CIVB.US,D,20120515,000000,5.35859,5.65095,5.28501,5.51277,6771.3832467334,0
+CIVB.US,D,20120516,000000,5.32599,5.32599,5.08214,5.26862,7733.2274579171,0
+CIVB.US,D,20120517,000000,5.40709,5.51277,5.23632,5.24441,7851.6861660314,0
+CIVB.US,D,20120521,000000,5.26862,5.29321,5.26862,5.28501,3689.4319005826,0
+CIVB.US,D,20120522,000000,5.28501,5.28501,5.24441,5.24441,1097.5148683402,0
+CIVB.US,D,20120523,000000,5.24441,5.342,5.24441,5.24441,6689.3733718851,0
+CIVB.US,D,20120524,000000,4.65911,5.19562,4.65911,5.12254,8726.4581644132,0
+CIVB.US,D,20120525,000000,5.12254,5.2774,5.12254,5.2774,3207.4973274,0
+CIVB.US,D,20120529,000000,5.24441,5.24441,5.13113,5.13113,1877.1149131943,0
+CIVB.US,D,20120530,000000,5.13113,5.13913,4.88677,4.91967,9225.604686638,0
+CIVB.US,D,20120531,000000,4.95206,5.08214,4.95206,5.08214,247.04209213561,0
+CIVB.US,D,20120601,000000,4.95987,4.95987,4.81359,4.81359,6765.3084411891,0
+CIVB.US,D,20120604,000000,4.81359,4.81359,4.67541,4.67541,734.03900327179,0
+CIVB.US,D,20120605,000000,4.77359,4.85556,4.43036,4.85556,7810.1749948118,0
+CIVB.US,D,20120606,000000,4.83877,4.91226,4.74929,4.91226,1352.6567012015,0
+CIVB.US,D,20120607,000000,4.7244,4.77359,4.7244,4.77359,350.31378638902,0
+CIVB.US,D,20120611,000000,4.83808,4.83808,4.65092,4.65092,4214.9025801662,0
+CIVB.US,D,20120612,000000,4.63481,4.67541,4.62681,4.62681,1966.2120611777,0
+CIVB.US,D,20120614,000000,4.7241,4.7241,4.708,4.716,2462.3211806303,0
+CIVB.US,D,20120615,000000,4.74049,4.79748,4.74049,4.79748,3870.6635993215,0
+CIVB.US,D,20120618,000000,4.78109,4.78109,4.52894,4.52894,489.02184631762,0
+CIVB.US,D,20120619,000000,4.56143,4.62681,4.56143,4.62681,1225.0857847708,0
+CIVB.US,D,20120621,000000,4.69971,4.69971,4.61042,4.61042,721.88939218315,0
+CIVB.US,D,20120622,000000,4.6756,4.83078,4.65092,4.83078,6048.4813869596,0
+CIVB.US,D,20120625,000000,4.7487,4.76489,4.7487,4.76489,729.98913290891,0
+CIVB.US,D,20120626,000000,4.82988,5.21182,4.82988,4.95987,5784.2273457817,0
+CIVB.US,D,20120627,000000,4.82988,4.83808,4.69971,4.83808,2211.2292181318,0
+CIVB.US,D,20120628,000000,4.90308,4.90308,4.61042,4.69151,4798.0839124207,0
+CIVB.US,D,20120629,000000,4.83808,5.16342,4.66691,4.80529,4946.9166482565,0
+CIVB.US,D,20120702,000000,5.00036,5.11434,4.87848,5.11434,6080.8803498626,0
+CIVB.US,D,20120703,000000,4.89458,5.53726,4.87887,5.53726,6128.4663266264,0
+CIVB.US,D,20120705,000000,5.34576,5.48482,4.7164,5.05962,3320.8936975607,0
+CIVB.US,D,20120706,000000,4.91226,5.1169,4.88805,4.96135,6503.0793351927,0
+CIVB.US,D,20120709,000000,4.91226,4.91226,4.86316,4.86316,859.58498452103,0
+CIVB.US,D,20120710,000000,4.87986,5.24767,4.80618,4.80618,9422.0233992376,0
+CIVB.US,D,20120712,000000,4.81437,4.81437,4.61012,4.65092,4365.7602511834,0
+CIVB.US,D,20120713,000000,4.69981,4.7244,4.69981,4.7244,1915.5886816417,0
+CIVB.US,D,20120716,000000,4.90426,4.90426,4.87986,4.87986,245.01715695417,0
+CIVB.US,D,20120717,000000,5.04352,5.04352,5.04352,5.04352,280.45352262936,0
+CIVB.US,D,20120718,000000,4.88805,4.96135,4.84687,4.92865,1178.5122755977,0
+CIVB.US,D,20120719,000000,4.85556,4.97804,4.85556,4.92865,2697.2136616773,0
+CIVB.US,D,20120720,000000,4.86316,4.89616,4.80618,4.80618,854.52264656744,0
+CIVB.US,D,20120723,000000,4.77359,4.77359,4.63472,4.65921,4604.7026025932,0
+CIVB.US,D,20120724,000000,4.66701,4.66701,4.61802,4.61802,3424.1653918141,0
+CIVB.US,D,20120726,000000,4.64272,4.6756,4.47115,4.49516,4776.8220930156,0
+CIVB.US,D,20120727,000000,4.55303,4.78968,4.47115,4.61012,4592.5529915046,0
+CIVB.US,D,20120730,000000,4.43837,4.77359,4.43837,4.74099,3125.4874525517,0
+CIVB.US,D,20120731,000000,4.56084,4.75719,4.3076,4.3076,5061.3254860078,0
+CIVB.US,D,20120801,000000,4.46276,4.7082,4.46276,4.54444,4356.6480428669,0
+CIVB.US,D,20120802,000000,4.69032,4.69032,4.45486,4.51175,2768.0863930277,0
+CIVB.US,D,20120803,000000,4.61802,4.66701,4.42196,4.57733,11252.564803259,0
+CIVB.US,D,20120806,000000,4.53664,4.70988,4.38928,4.70988,4282.7379087444,0
+CIVB.US,D,20120807,000000,4.63472,4.76865,4.50246,4.51175,2051.2593387981,0
+CIVB.US,D,20120808,000000,4.50404,4.72855,4.50404,4.72855,2211.2292181318,0
+CIVB.US,D,20120809,000000,4.65921,4.6756,4.65921,4.66701,854.52264656744,0
+CIVB.US,D,20120810,000000,4.6838,4.79838,4.58977,4.79838,891.98394742406,0
+CIVB.US,D,20120813,000000,4.74929,4.74929,4.57733,4.62661,8058.2295545382,0
+CIVB.US,D,20120814,000000,4.63699,4.63699,4.57733,4.57733,1101.564738703,0
+CIVB.US,D,20120815,000000,4.57733,4.57733,4.56074,4.56934,2918.9440640449,0
+CIVB.US,D,20120816,000000,4.55303,4.56934,4.49516,4.49516,3353.2926604637,0
+CIVB.US,D,20120817,000000,4.46276,4.48597,4.24221,4.38493,11252.564803259,0
+CIVB.US,D,20120820,000000,4.43036,4.74099,4.43036,4.62661,5259.7691337889,0
+CIVB.US,D,20120821,000000,4.57733,4.57733,4.42196,4.43333,6400.82010853,0
+CIVB.US,D,20120822,000000,4.47115,4.6837,4.47115,4.49516,1269.6343587625,0
+CIVB.US,D,20120823,000000,4.64272,4.64272,4.39787,4.61802,2110.9949266506,0
+CIVB.US,D,20120827,000000,4.56084,4.61002,4.41417,4.41881,1206.8613681379,0
+CIVB.US,D,20120828,000000,4.48755,4.48755,4.43036,4.43036,650.00419324205,0
+CIVB.US,D,20120829,000000,4.49516,4.49516,4.45486,4.45486,1041.8291508506,0
+CIVB.US,D,20120830,000000,4.45486,4.57733,4.43837,4.57733,2775.1736661627,0
+CIVB.US,D,20120831,000000,4.57733,4.57733,4.57733,4.57733,245.01715695417,0
+CIVB.US,D,20120904,000000,4.61012,4.61012,4.61012,4.61012,370.56313820341,0
+CIVB.US,D,20120905,000000,4.61802,4.61802,4.11954,4.18503,11700.075478357,0
+CIVB.US,D,20120906,000000,4.25051,4.36488,4.21791,4.36488,4495.3561027955,0
+CIVB.US,D,20120907,000000,4.40567,4.45486,4.29129,4.45486,2322.600653111,0
+CIVB.US,D,20120910,000000,4.37288,4.37288,4.3158,4.3158,7167.2580747048,0
+CIVB.US,D,20120911,000000,4.33219,4.47905,4.33219,4.33219,780.6125124449,0
+CIVB.US,D,20120912,000000,4.3158,4.33219,4.29129,4.29129,1284.8213726233,0
+CIVB.US,D,20120913,000000,4.33219,4.33219,4.22581,4.33219,5797.3894244611,0
+CIVB.US,D,20120914,000000,4.33219,4.33219,4.25051,4.33219,3333.0433086493,0
+CIVB.US,D,20120917,000000,4.21791,4.3158,4.20152,4.29129,5504.7862907431,0
+CIVB.US,D,20120918,000000,4.25051,4.38928,4.25051,4.26423,2322.600653111,0
+CIVB.US,D,20120920,000000,4.2668,4.42196,4.25851,4.29129,6914.1411770249,0
+CIVB.US,D,20120921,000000,4.42187,4.42187,4.41417,4.41417,2536.2313147529,0
+CIVB.US,D,20120924,000000,4.42187,4.42196,4.42048,4.42196,2565.5928748837,0
+CIVB.US,D,20120925,000000,4.40567,4.42196,4.37121,4.37121,1101.564738703,0
+CIVB.US,D,20120926,000000,4.3158,4.36488,4.29959,4.36488,646.9667904699,0
+CIVB.US,D,20120927,000000,4.41417,4.41417,4.37288,4.37288,245.01715695417,0
+CIVB.US,D,20120928,000000,4.33219,4.37288,4.29129,4.37288,1239.2603310409,0
+CIVB.US,D,20121001,000000,4.35658,4.37288,4.20152,4.35658,7839.5365549427,0
+CIVB.US,D,20121003,000000,4.37288,4.37288,4.37288,4.37288,535.59535549073,0
+CIVB.US,D,20121004,000000,4.38148,4.38148,4.38148,4.38148,312.85248553239,0
+CIVB.US,D,20121005,000000,4.44656,4.58543,4.44656,4.44656,2281.0894818915,0
+CIVB.US,D,20121008,000000,4.47915,4.52429,4.42196,4.52429,3010.0661472097,0
+CIVB.US,D,20121009,000000,4.54444,4.57733,4.49516,4.49516,2575.7175507909,0
+CIVB.US,D,20121010,000000,4.49516,4.49516,4.49516,4.49516,245.01715695417,0
+CIVB.US,D,20121011,000000,4.57733,4.90426,4.57733,4.82277,5341.7790086372,0
+CIVB.US,D,20121012,000000,4.61714,4.78149,4.60192,4.7643,3697.5316413084,0
+CIVB.US,D,20121016,000000,4.77339,4.78149,4.77329,4.77339,2007.7232323972,0
+CIVB.US,D,20121017,000000,5.01162,5.01162,4.81427,4.81427,997.28057685891,0
+CIVB.US,D,20121019,000000,4.81427,4.81427,4.76509,4.76509,3441.3773408563,0
+CIVB.US,D,20121022,000000,4.76509,4.76509,4.7241,4.7241,4216.9275153476,0
+CIVB.US,D,20121023,000000,4.7241,4.92786,4.7241,4.92786,1855.8530937892,0
+CIVB.US,D,20121024,000000,4.74059,4.92924,4.7241,4.92924,5901.6735863052,0
+CIVB.US,D,20121025,000000,4.92924,4.92924,4.92924,4.92924,368.53820302197,0
+CIVB.US,D,20121031,000000,4.89655,5.01162,4.81427,4.97053,850.47277620456,0
+CIVB.US,D,20121102,000000,4.92924,4.93764,4.68302,4.68302,8350.8326882562,0
+CIVB.US,D,20121105,000000,4.7569,4.83078,4.68292,4.83078,2573.6926156095,0
+CIVB.US,D,20121106,000000,4.92924,4.92924,4.82277,4.92915,727.96419772747,0
+CIVB.US,D,20121108,000000,4.89655,4.89655,4.60904,4.68292,10836.440623473,0
+CIVB.US,D,20121109,000000,4.68292,4.7241,4.68292,4.69941,1622.9855479237,0
+CIVB.US,D,20121112,000000,4.69289,4.69289,4.67492,4.67492,850.47277620456,0
+CIVB.US,D,20121113,000000,4.66652,4.67492,4.60914,4.67492,2881.4827631883,0
+CIVB.US,D,20121114,000000,4.65832,4.84707,4.60094,4.60094,33754.657007004,0
+CIVB.US,D,20121115,000000,4.60094,4.77329,4.60094,4.60094,10443.603198274,0
+CIVB.US,D,20121116,000000,4.60904,4.64192,4.51867,4.62553,4993.4901574296,0
+CIVB.US,D,20121119,000000,4.62553,4.64192,4.55945,4.55945,3919.262043676,0
+CIVB.US,D,20121120,000000,4.55945,4.61714,4.52676,4.55945,46183.70915068,0
+CIVB.US,D,20121121,000000,4.60094,4.64192,4.55945,4.55945,9492.896130588,0
+CIVB.US,D,20121123,000000,4.60094,4.60094,4.60094,4.60094,156.93247656156,0
+CIVB.US,D,20121126,000000,4.69111,4.69941,4.69111,4.69111,368.53820302197,0
+CIVB.US,D,20121127,000000,4.64192,4.64192,4.52676,4.58415,2734.6749625339,0
+CIVB.US,D,20121128,000000,4.65012,4.77329,4.5558,4.66652,1119.789155336,0
+CIVB.US,D,20121129,000000,4.56804,4.60094,4.32943,4.3958,10062.915384163,0
+CIVB.US,D,20121130,000000,4.25584,4.3793,4.25584,4.3793,1803.2047790718,0
+CIVB.US,D,20121203,000000,4.49397,4.49397,4.25575,4.3958,4612.802343319,0
+CIVB.US,D,20121204,000000,4.31312,4.36251,4.31312,4.34622,2482.5705324447,0
+CIVB.US,D,20121205,000000,4.35422,4.64192,4.35422,4.46958,4157.1919274951,0
+CIVB.US,D,20121206,000000,4.28024,4.46128,4.28024,4.46128,1460.9907334085,0
+CIVB.US,D,20121207,000000,4.31312,4.3958,4.28024,4.3958,4295.8999874237,0
+CIVB.US,D,20121210,000000,4.36251,4.45308,4.30522,4.45308,9622.4919822001,0
+CIVB.US,D,20121211,000000,4.46958,4.51867,4.46958,4.49397,5164.5971802612,0
+CIVB.US,D,20121212,000000,4.29663,4.51867,4.03371,4.0667,21813.614242057,0
+CIVB.US,D,20121213,000000,4.11628,4.24754,4.11628,4.24754,16766.463302318,0
+CIVB.US,D,20121214,000000,4.46128,4.46128,4.46128,4.46128,727.96419772747,0
+CIVB.US,D,20121217,000000,4.21475,4.46958,4.14048,4.44469,66394.587196627,0
+CIVB.US,D,20121218,000000,4.26384,4.46958,4.22285,4.35422,12356.154477144,0
+CIVB.US,D,20121219,000000,4.28024,4.3957,4.26384,4.3957,381.70028170133,0
+CIVB.US,D,20121220,000000,4.40321,4.56804,4.3793,4.43639,4501.4309083398,0
+CIVB.US,D,20121224,000000,4.32943,4.46958,4.32943,4.46958,850.47277620456,0
+CIVB.US,D,20121227,000000,4.31312,4.55165,4.30522,4.54326,5758.9156560137,0
+CIVB.US,D,20121228,000000,4.31312,4.43629,4.24754,4.43629,2189.9673987267,0
+CIVB.US,D,20121231,000000,4.31312,4.31312,4.31312,4.31312,127.57091643068,0
+CIVB.US,D,20130102,000000,4.24754,4.43639,4.24754,4.4199,4732.2735190239,0
+CIVB.US,D,20130103,000000,4.27224,4.37051,4.23105,4.23105,2338.8001345625,0
+CIVB.US,D,20130104,000000,4.32172,4.49388,4.32172,4.3958,483.95950836402,0
+CIVB.US,D,20130107,000000,4.46958,4.50246,4.41209,4.49397,7190.5448292914,0
+CIVB.US,D,20130108,000000,4.50246,4.53496,4.47757,4.53496,2808.5850966565,0
+CIVB.US,D,20130109,000000,4.54326,4.66652,4.54326,4.57605,2439.0344260438,0
+CIVB.US,D,20130110,000000,4.48587,4.57605,4.48587,4.57605,783.64991521706,0
+CIVB.US,D,20130111,000000,4.56795,4.70761,4.56795,4.66681,6699.4980477923,0
+CIVB.US,D,20130114,000000,4.66681,4.80144,4.66681,4.80144,1807.2546494347,0
+CIVB.US,D,20130115,000000,4.7165,4.75788,4.66671,4.66671,2333.7377966089,0
+CIVB.US,D,20130116,000000,4.65871,4.7084,4.65871,4.7084,1115.7392849731,0
+CIVB.US,D,20130117,000000,4.66681,4.66681,4.51847,4.51847,23596.569669313,0
+CIVB.US,D,20130118,000000,4.60104,4.74159,4.60104,4.7084,3266.2204476618,0
+CIVB.US,D,20130122,000000,4.78257,4.82396,4.60104,4.82396,13288.637128197,0
+CIVB.US,D,20130123,000000,4.83226,4.83226,4.78257,4.78257,846.42290584168,0
+CIVB.US,D,20130124,000000,4.73329,4.85724,4.73329,4.83226,11174.604798774,0
+CIVB.US,D,20130125,000000,4.87374,4.87374,4.8289,4.86504,3197.3726514928,0
+CIVB.US,D,20130128,000000,4.87374,4.88193,4.79936,4.80569,13979.140025067,0
+CIVB.US,D,20130129,000000,4.85724,4.85724,4.82396,4.82396,3968.8729556213,0
+CIVB.US,D,20130130,000000,4.79077,4.87374,4.79077,4.87374,6167.9525626645,0
+CIVB.US,D,20130131,000000,4.91483,4.95611,4.91483,4.95611,9887.7584909687,0
+CIVB.US,D,20130201,000000,5.10485,5.28649,4.62573,4.96411,10655.208924734,0
+CIVB.US,D,20130204,000000,5.16284,5.35237,5.16284,5.31948,4298.9373901959,0
+CIVB.US,D,20130205,000000,5.34427,5.36906,5.31148,5.36906,5153.4600367633,0
+CIVB.US,D,20130206,000000,5.36906,5.36906,5.30288,5.30288,9279.2654689461,0
+CIVB.US,D,20130207,000000,5.36097,5.36906,5.27839,5.27839,13799.93326151,0
+CIVB.US,D,20130208,000000,5.29489,5.36906,5.21202,5.36906,5387.3400502196,0
+CIVB.US,D,20130211,000000,5.36906,5.57559,5.33607,5.57559,4178.4537469002,0
+CIVB.US,D,20130212,000000,5.39642,5.41874,5.38408,5.41874,1427.5793029148,0
+CIVB.US,D,20130213,000000,5.41874,5.57559,5.41874,5.5343,7076.1359915401,0
+CIVB.US,D,20130214,000000,5.57559,5.57559,5.50991,5.50991,1692.8458116834,0
+CIVB.US,D,20130215,000000,5.57559,5.59198,5.55069,5.59198,3401.8911048182,0
+CIVB.US,D,20130219,000000,5.57559,5.57559,5.45202,5.51791,6173.0149006181,0
+CIVB.US,D,20130220,000000,5.50991,5.526,5.45202,5.51791,2891.6074390955,0
+CIVB.US,D,20130221,000000,5.47633,5.54289,5.45202,5.45202,3635.7711182745,0
+CIVB.US,D,20130225,000000,5.37766,5.46813,5.31948,5.36906,10809.103998523,0
+CIVB.US,D,20130226,000000,5.30288,5.42674,5.30288,5.42674,8043.0425406774,0
+CIVB.US,D,20130227,000000,5.37766,5.41044,5.37766,5.41044,3750.1799560258,0
+CIVB.US,D,20130228,000000,5.41044,5.41044,5.40225,5.40225,242.99222177273,0
+CIVB.US,D,20130301,000000,5.41874,5.42674,5.37766,5.37766,7139.9214497554,0
+CIVB.US,D,20130304,000000,5.45202,5.65657,5.36906,5.45202,6832.1313021766,0
+CIVB.US,D,20130305,000000,5.45202,5.58547,5.45202,5.51869,7858.7734391664,0
+CIVB.US,D,20130306,000000,5.49262,5.49262,5.37766,5.46991,608.49302202255,0
+CIVB.US,D,20130307,000000,5.45202,5.60838,5.45202,5.60838,969.94395190948,0
+CIVB.US,D,20130308,000000,5.526,5.59198,5.47633,5.47633,2512.9445601663,0
+CIVB.US,D,20130311,000000,5.47633,5.47633,5.47633,5.47633,126.55844883996,0
+CIVB.US,D,20130312,000000,5.47633,5.47633,5.37766,5.42674,8116.9526747999,0
+CIVB.US,D,20130313,000000,5.49262,5.49262,5.37766,5.38566,2542.3061202972,0
+CIVB.US,D,20130314,000000,5.38566,5.38566,5.38566,5.38566,608.49302202255,0
+CIVB.US,D,20130315,000000,5.37914,5.39415,5.37766,5.37766,6943.5027371558,0
+CIVB.US,D,20130318,000000,5.38566,5.69954,5.38566,5.69954,5534.1478508739,0
+CIVB.US,D,20130319,000000,5.38566,5.57559,5.38566,5.57559,11128.031289601,0
+CIVB.US,D,20130320,000000,5.44314,5.61687,5.44314,5.57559,1090.4275952051,0
+CIVB.US,D,20130321,000000,5.51791,5.61687,5.51791,5.526,1090.4275952051,0
+CIVB.US,D,20130322,000000,5.50991,5.61687,5.50991,5.61687,4361.7103808205,0
+CIVB.US,D,20130326,000000,5.60838,5.78211,5.60838,5.64996,7265.4674310046,0
+CIVB.US,D,20130327,000000,5.50121,5.78221,5.50121,5.78221,8896.5527196541,0
+CIVB.US,D,20130328,000000,5.70794,5.75762,5.56422,5.72542,1378.9808585602,0
+CIVB.US,D,20130401,000000,5.80701,6.36041,5.78221,6.26114,5011.7145740626,0
+CIVB.US,D,20130402,000000,6.31062,6.3685,6.27783,6.30272,5447.075638072,0
+CIVB.US,D,20130403,000000,5.96394,6.33551,5.96394,6.31062,5332.6668003207,0
+CIVB.US,D,20130404,000000,6.05481,6.19516,6.05481,6.19516,2829.8469160616,0
+CIVB.US,D,20130405,000000,5.98024,6.19516,5.88117,5.98853,2240.5907782627,0
+CIVB.US,D,20130408,000000,6.02192,6.12899,6.02192,6.02973,17610.861272979,0
+CIVB.US,D,20130409,000000,6.01333,6.19516,5.83999,5.92691,5769.0403319209,0
+CIVB.US,D,20130410,000000,5.96394,6.14548,5.96394,6.00523,2685.0640505887,0
+CIVB.US,D,20130411,000000,6.02192,6.31921,5.91437,6.31921,2530.1565092086,0
+CIVB.US,D,20130412,000000,6.15308,6.15308,6.02044,6.12928,3274.3201883875,0
+CIVB.US,D,20130415,000000,6.06163,6.06163,5.97846,6.06163,2950.3305593572,0
+CIVB.US,D,20130416,000000,5.97846,5.98676,5.97846,5.97846,367.52573543125,0
+CIVB.US,D,20130417,000000,6.02815,6.08632,5.97846,6.06163,7208.7692459243,0
+CIVB.US,D,20130418,000000,6.00355,6.06163,6.00355,6.06163,1895.3393298273,0
+CIVB.US,D,20130419,000000,5.94567,6.08632,5.94567,6.08632,3072.8391378343,0
+CIVB.US,D,20130422,000000,5.96217,5.99337,5.96217,5.99337,364.4883326591,0
+CIVB.US,D,20130423,000000,5.94567,6.06163,5.94567,5.94567,605.45561925039,0
+CIVB.US,D,20130424,000000,5.94567,6.03269,5.93688,5.93688,2599.0043053775,0
+CIVB.US,D,20130425,000000,6.06153,6.06153,5.92039,5.95367,2495.7326111241,0
+CIVB.US,D,20130426,000000,5.91219,6.06163,5.91219,6.05343,1628.0478858773,0
+CIVB.US,D,20130429,000000,6.02044,6.03703,6.00355,6.03703,1116.7517525638,0
+CIVB.US,D,20130430,000000,5.98676,5.98676,5.98676,5.98676,964.88161395588,0
+CIVB.US,D,20130501,000000,6.05343,6.06163,5.98676,6.06163,4216.9275153476,0
+CIVB.US,D,20130502,000000,6.02044,6.08632,6.02044,6.06163,8720.3833588689,0
+CIVB.US,D,20130503,000000,6.06163,6.1199,6.06163,6.06163,2610.1414488754,0
+CIVB.US,D,20130506,000000,6.14459,6.14459,6.14459,6.14459,469.78496209395,0
+CIVB.US,D,20130507,000000,6.26924,6.26924,5.87999,5.8955,5033.9888610584,0
+CIVB.US,D,20130508,000000,5.93688,6.02815,5.93688,6.02815,2787.3232772514,0
+CIVB.US,D,20130509,000000,5.99525,6.06163,5.99525,6.06163,1084.3527896608,0
+CIVB.US,D,20130510,000000,6.23467,6.23467,5.95437,5.98113,650.00419324205,0
+CIVB.US,D,20130514,000000,6.05343,6.05343,6.02044,6.02815,2935.1435454964,0
+CIVB.US,D,20130515,000000,6.02044,6.22776,6.02044,6.20267,1508.5767101724,0
+CIVB.US,D,20130516,000000,6.00355,6.18637,6.00355,6.18637,3508.2002018438,0
+CIVB.US,D,20130520,000000,6.01155,6.16138,6.01155,6.10321,2890.5949715048,0
+CIVB.US,D,20130521,000000,6.10321,6.18637,5.99525,5.99525,6513.2040110999,0
+CIVB.US,D,20130522,000000,6.01155,6.07012,6.01155,6.07012,364.4883326591,0
+CIVB.US,D,20130523,000000,6.01392,6.22776,6.01392,6.02044,1210.9112385008,0
+CIVB.US,D,20130524,000000,6.05343,6.18637,6.02044,6.02044,788.71225317065,0
+CIVB.US,D,20130528,000000,6.07012,6.29393,6.07012,6.28583,1634.1226914216,0
+CIVB.US,D,20130529,000000,6.30272,6.30272,6.02815,6.22756,2914.894193682,0
+CIVB.US,D,20130530,000000,6.03703,6.21926,6.02815,6.16138,5142.3228932654,0
+CIVB.US,D,20130531,000000,6.13817,6.13817,6.02913,6.13817,5223.320300523,0
+CIVB.US,D,20130603,000000,6.08632,6.3522,6.02044,6.05343,12190.109792265,0
+CIVB.US,D,20130604,000000,6.24455,6.24455,6.02044,6.05333,3681.3321598569,0
+CIVB.US,D,20130605,000000,6.06163,6.13659,6.06163,6.06163,5405.5644668525,0
+CIVB.US,D,20130606,000000,6.06163,6.06163,5.99535,6.06163,5279.0060180126,0
+CIVB.US,D,20130607,000000,6.14459,6.18637,5.97846,5.98676,8068.3542304454,0
+CIVB.US,D,20130610,000000,6.00355,6.10321,5.97846,6.05343,1833.5788067934,0
+CIVB.US,D,20130611,000000,6.04504,6.22776,5.95367,6.04504,3964.8230852584,0
+CIVB.US,D,20130612,000000,6.18637,6.18637,5.96217,6.06163,2871.3580872811,0
+CIVB.US,D,20130613,000000,6.01155,6.14459,5.97846,5.97846,1921.663487186,0
+CIVB.US,D,20130614,000000,5.97026,5.98676,5.93688,5.93688,3443.4022760377,0
+CIVB.US,D,20130617,000000,5.93688,6.16138,5.6793,5.6793,4732.2735190239,0
+CIVB.US,D,20130618,000000,6.17787,6.17787,5.82922,5.82922,964.88161395588,0
+CIVB.US,D,20130619,000000,6.07822,6.09017,5.78744,6.00286,1684.7460709576,0
+CIVB.US,D,20130620,000000,6.11121,6.13659,5.81273,5.96217,2657.7274256392,0
+CIVB.US,D,20130621,000000,6.05343,6.05343,5.81362,6.02044,4201.7405014868,0
+CIVB.US,D,20130624,000000,6.02815,6.06163,5.76345,5.77085,1397.2052751932,0
+CIVB.US,D,20130625,000000,5.72937,6.13659,5.72937,5.91229,1176.4873404163,0
+CIVB.US,D,20130626,000000,5.83742,6.17787,5.83742,5.91219,3078.9139433786,0
+CIVB.US,D,20130627,000000,6.13659,6.13659,5.97846,6.01155,1810.2920522068,0
+CIVB.US,D,20130628,000000,5.82083,6.06163,5.82083,5.98676,2727.5876893989,0
+CIVB.US,D,20130701,000000,6.05343,6.05343,5.97846,6.02815,2953.3679621294,0
+CIVB.US,D,20130702,000000,6.01155,6.06173,5.99525,5.99525,479.90963800114,0
+CIVB.US,D,20130703,000000,6.05343,6.05343,6.05343,6.05343,1145.100845104,0
+CIVB.US,D,20130705,000000,6.06173,6.11121,6.06173,6.10321,842.3730354788,0
+CIVB.US,D,20130708,000000,5.91219,6.17787,5.91219,6.17787,5058.2880832357,0
+CIVB.US,D,20130709,000000,6.16148,6.17699,6.05343,6.08632,6393.732835395,0
+CIVB.US,D,20130710,000000,6.07012,6.128,5.81273,5.85738,20842.657822556,0
+CIVB.US,D,20130711,000000,5.96207,6.07012,5.86567,5.86567,4485.2314268883,0
+CIVB.US,D,20130712,000000,5.90409,6.21313,5.8625,5.92928,18740.775104222,0
+CIVB.US,D,20130715,000000,6.11259,6.20464,5.84562,5.8874,11271.801687482,0
+CIVB.US,D,20130716,000000,6.00424,6.1839,6.00424,6.17116,959.81927600229,0
+CIVB.US,D,20130717,000000,6.09629,6.17116,5.90409,5.90409,4790.9966392857,0
+CIVB.US,D,20130718,000000,6.03792,6.05442,5.8874,5.98735,21867.275024365,0
+CIVB.US,D,20130719,000000,5.92928,6.04602,5.76206,6.00424,21874.3622975,0
+CIVB.US,D,20130722,000000,5.99614,6.04602,5.94607,5.94705,3840.2895715999,0
+CIVB.US,D,20130723,000000,5.95397,5.96928,5.87071,5.87071,15431.018550159,0
+CIVB.US,D,20130724,000000,5.85402,5.87071,5.85402,5.87071,480.92210559186,0
+CIVB.US,D,20130725,000000,5.97086,5.97086,5.69529,5.74556,10692.670225591,0
+CIVB.US,D,20130726,000000,5.75366,6.04602,5.75366,5.78714,9485.808857453,0
+CIVB.US,D,20130729,000000,5.62013,5.90192,5.62013,5.63692,18890.620307649,0
+CIVB.US,D,20130730,000000,5.64502,5.79574,5.64502,5.79564,838.32316511592,0
+CIVB.US,D,20130731,000000,5.72058,5.82902,5.65341,5.65341,2610.1414488754,0
+CIVB.US,D,20130801,000000,5.77895,5.83723,5.77895,5.79574,2038.0972601188,0
+CIVB.US,D,20130802,000000,5.77895,5.82902,5.75366,5.77895,4629.0018247705,0
+CIVB.US,D,20130805,000000,5.77045,5.77045,5.6784,5.77045,3363.4173363709,0
+CIVB.US,D,20130806,000000,5.77045,5.77045,5.66191,5.77035,3996.2095805707,0
+CIVB.US,D,20130807,000000,5.72858,5.75366,5.6784,5.6784,476.87223522898,0
+CIVB.US,D,20130808,000000,5.73717,5.80393,5.72058,5.72058,3796.7534651989,0
+CIVB.US,D,20130812,000000,5.77045,5.84503,5.77045,5.78714,1078.2779841165,0
+CIVB.US,D,20130813,000000,5.79574,5.83723,5.72058,5.82892,2260.8401300771,0
+CIVB.US,D,20130814,000000,5.82902,5.82902,5.76206,5.82902,4026.5836082923,0
+CIVB.US,D,20130815,000000,5.88562,5.88562,5.87071,5.87071,716.82705422956,0
+CIVB.US,D,20130816,000000,5.74556,5.74556,5.74556,5.74556,240.96728659129,0
+CIVB.US,D,20130819,000000,5.82814,5.82814,5.76206,5.76216,1566.2873628434,0
+CIVB.US,D,20130820,000000,5.82902,5.8874,5.80393,5.8874,3526.4246184768,0
+CIVB.US,D,20130821,000000,5.81233,5.81233,5.77895,5.77895,1259.5096828553,0
+CIVB.US,D,20130822,000000,5.78714,5.92069,5.75366,5.92069,1675.6338626411,0
+CIVB.US,D,20130823,000000,5.91239,5.91979,5.76206,5.76206,4192.6282931703,0
+CIVB.US,D,20130826,000000,5.77905,5.77905,5.72058,5.75366,9235.7293625452,0
+CIVB.US,D,20130827,000000,5.75366,5.87071,5.61174,5.61174,18509.932493537,0
+CIVB.US,D,20130829,000000,5.62843,5.6703,5.52225,5.6703,6992.1011815103,0
+CIVB.US,D,20130830,000000,5.64502,5.71188,5.64502,5.6784,14786.076694871,0
+CIVB.US,D,20130903,000000,5.72058,5.96266,5.72058,5.82902,1019.5548638547,0
+CIVB.US,D,20130904,000000,5.83723,5.83723,5.6784,5.72058,15387.482443759,0
+CIVB.US,D,20130905,000000,5.77895,5.77895,5.64502,5.6784,6137.5785349429,0
+CIVB.US,D,20130906,000000,5.6703,5.75366,5.6703,5.6784,774.53770690058,0
+CIVB.US,D,20130909,000000,5.64502,5.6784,5.63692,5.63692,3952.6734741698,0
+CIVB.US,D,20130910,000000,5.62013,5.62013,5.52008,5.52008,1495.414631493,0
+CIVB.US,D,20130911,000000,5.50309,5.50309,5.50309,5.50309,444.47327232595,0
+CIVB.US,D,20130913,000000,5.50309,5.59514,5.48679,5.4945,8754.8072569533,0
+CIVB.US,D,20130916,000000,5.57855,5.57855,5.31948,5.51169,11035.896738845,0
+CIVB.US,D,20130917,000000,5.66191,5.84562,5.59514,5.6784,8262.7480078636,0
+CIVB.US,D,20130918,000000,5.6703,5.75366,5.46981,5.50309,9911.0452455552,0
+CIVB.US,D,20130920,000000,5.6784,5.75366,5.6784,5.75366,5948.2470954783,0
+CIVB.US,D,20130923,000000,5.59514,5.65341,5.59514,5.65341,2539.268717525,0
+CIVB.US,D,20130924,000000,5.64502,5.69529,5.61174,5.61174,2992.8541981675,0
+CIVB.US,D,20130925,000000,5.62013,5.74556,5.61174,5.61174,2515.9819629385,0
+CIVB.US,D,20130926,000000,5.71188,5.74556,5.70369,5.73717,2874.3954900533,0
+CIVB.US,D,20130927,000000,5.77895,5.82902,5.75366,5.75366,641.9044525163,0
+CIVB.US,D,20130930,000000,5.82902,5.82902,5.82902,5.82902,122.50857847708,0
+CIVB.US,D,20131001,000000,5.82902,5.82902,5.63692,5.81233,1800.1673762996,0
+CIVB.US,D,20131002,000000,5.80393,5.80393,5.78714,5.78714,838.32316511592,0
+CIVB.US,D,20131003,000000,5.63692,5.72058,5.59514,5.62843,10541.812554573,0
+CIVB.US,D,20131004,000000,5.63692,5.63692,5.59514,5.59514,7186.4949589285,0
+CIVB.US,D,20131007,000000,5.62843,5.6703,5.51169,5.53687,8536.1142573579,0
+CIVB.US,D,20131008,000000,5.53687,5.55307,5.51169,5.55307,3952.6734741698,0
+CIVB.US,D,20131009,000000,5.51169,5.51169,5.51169,5.51169,1318.2328031171,0
+CIVB.US,D,20131010,000000,5.53687,5.54517,5.20886,5.35188,7857.7609715757,0
+CIVB.US,D,20131011,000000,5.36877,5.41084,5.33439,5.33439,5763.9779939673,0
+CIVB.US,D,20131014,000000,5.33508,5.46121,5.20886,5.20886,10474.989693586,0
+CIVB.US,D,20131015,000000,5.25963,5.29311,5.14179,5.21775,9639.7039312424,0
+CIVB.US,D,20131016,000000,5.21775,5.21775,4.99087,5.1334,30039.913416654,0
+CIVB.US,D,20131017,000000,5.1334,5.20076,5.05774,5.20076,12381.466166911,0
+CIVB.US,D,20131018,000000,5.22604,5.57904,5.15019,5.22269,9061.5849369414,0
+CIVB.US,D,20131021,000000,5.23424,5.45322,5.23424,5.3016,5117.0112034974,0
+CIVB.US,D,20131022,000000,5.36037,5.36037,5.23424,5.23424,18448.171970504,0
+CIVB.US,D,20131023,000000,5.32679,5.43603,5.28451,5.43603,9640.7163988331,0
+CIVB.US,D,20131024,000000,5.40245,5.51169,5.23424,5.24274,16545.745367541,0
+CIVB.US,D,20131025,000000,5.36037,5.62093,5.26772,5.60422,10474.989693586,0
+CIVB.US,D,20131028,000000,5.60422,5.60422,5.42733,5.53687,6188.2019144789,0
+CIVB.US,D,20131029,000000,5.52808,5.52808,5.42733,5.52808,1902.4266029623,0
+CIVB.US,D,20131030,000000,5.46121,5.59574,5.46121,5.50309,5117.0112034974,0
+CIVB.US,D,20131031,000000,5.56216,5.60413,5.50309,5.50309,6822.0066262694,0
+CIVB.US,D,20131101,000000,5.56216,5.64581,5.52008,5.64581,4169.3415385838,0
+CIVB.US,D,20131104,000000,5.64581,5.85609,5.61233,5.83929,11307.238053158,0
+CIVB.US,D,20131105,000000,5.87298,5.87298,5.71326,5.8311,3935.4615251275,0
+CIVB.US,D,20131106,000000,5.8311,5.8311,5.52808,5.62922,4403.22155204,0
+CIVB.US,D,20131107,000000,5.61233,5.62922,5.52808,5.53687,2618.2411896012,0
+CIVB.US,D,20131108,000000,5.62093,5.62093,5.52808,5.60422,1902.4266029623,0
+CIVB.US,D,20131111,000000,5.53687,5.74675,5.53687,5.62922,5947.2346278876,0
+CIVB.US,D,20131112,000000,5.63772,5.75524,5.63772,5.67129,8343.7454151211,0
+CIVB.US,D,20131113,000000,5.68808,5.68808,5.53766,5.63772,3305.7066836999,0
+CIVB.US,D,20131114,000000,5.75524,5.75524,5.53687,5.56216,2262.8650652586,0
+CIVB.US,D,20131115,000000,5.62922,5.67129,5.52808,5.64581,8687.9843959658,0
+CIVB.US,D,20131118,000000,5.6628,5.67129,5.54517,5.57904,9163.8441636041,0
+CIVB.US,D,20131119,000000,5.60422,5.62922,5.50309,5.62093,20711.037035762,0
+CIVB.US,D,20131120,000000,5.50309,5.62922,5.50309,5.57904,6905.0289687084,0
+CIVB.US,D,20131121,000000,5.52808,5.62922,5.4866,5.61233,27849.946017927,0
+CIVB.US,D,20131122,000000,5.56216,5.62922,5.51169,5.51169,2378.2863706006,0
+CIVB.US,D,20131125,000000,5.4944,5.67129,5.4866,5.67129,7616.7936849844,0
+CIVB.US,D,20131126,000000,5.56216,5.77203,5.54517,5.54517,5117.0112034974,0
+CIVB.US,D,20131127,000000,5.6628,5.76354,5.52808,5.73006,29041.620372204,0
+CIVB.US,D,20131129,000000,5.64581,5.73006,5.52008,5.64581,15175.876717297,0
+CIVB.US,D,20131202,000000,5.50309,5.67129,5.50309,5.58705,4760.6226115641,0
+CIVB.US,D,20131203,000000,5.57016,5.68808,5.56216,5.56216,2857.183541011,0
+CIVB.US,D,20131204,000000,5.62912,5.62922,5.62912,5.62922,474.84730004754,0
+CIVB.US,D,20131205,000000,5.61233,5.73006,5.58705,5.58705,7379.876268756,0
+CIVB.US,D,20131206,000000,5.57016,5.59574,5.20076,5.26772,17259.535018999,0
+CIVB.US,D,20131209,000000,5.46121,5.46121,5.3016,5.39415,6664.0616821171,0
+CIVB.US,D,20131210,000000,5.46121,5.46121,5.19246,5.26772,35229.822286683,0
+CIVB.US,D,20131211,000000,5.29311,5.56216,5.20076,5.20076,36778.897700484,0
+CIVB.US,D,20131212,000000,5.24274,5.34368,5.19246,5.20076,27136.156366469,0
+CIVB.US,D,20131213,000000,5.19246,5.43603,5.17537,5.3098,16545.745367541,0
+CIVB.US,D,20131216,000000,5.33508,5.58705,5.33508,5.42733,6547.6279091844,0
+CIVB.US,D,20131217,000000,5.39415,5.43603,5.32679,5.33508,4830.4828753237,0
+CIVB.US,D,20131218,000000,5.38566,5.45322,5.25123,5.25123,24044.080344412,0
+CIVB.US,D,20131219,000000,5.29311,5.41084,5.29311,5.39415,12856.313466959,0
+CIVB.US,D,20131220,000000,5.27662,5.71238,5.27662,5.27662,38134.591804458,0
+CIVB.US,D,20131223,000000,5.37746,5.60422,5.37746,5.41084,23806.150460592,0
+CIVB.US,D,20131224,000000,5.65351,5.65351,5.58695,5.58695,3035.3778369777,0
+CIVB.US,D,20131226,000000,5.54517,5.59574,5.46121,5.56216,8331.5958040325,0
+CIVB.US,D,20131227,000000,5.47801,5.57904,5.47801,5.53687,5475.4247306122,0
+CIVB.US,D,20131230,000000,5.52808,5.53687,5.41914,5.4866,15353.058545674,0
+CIVB.US,D,20131231,000000,5.52808,5.65441,5.47801,5.47801,9248.8914412246,0
+CIVB.US,D,20140102,000000,5.4866,5.63772,5.4866,5.52008,5589.8335683635,0
+CIVB.US,D,20140103,000000,5.47801,5.65441,5.47801,5.54517,4405.2464872215,0
+CIVB.US,D,20140106,000000,5.54517,5.61233,5.54517,5.57016,10474.989693586,0
+CIVB.US,D,20140107,000000,5.58705,5.62093,5.53687,5.55336,6425.1193307073,0
+CIVB.US,D,20140108,000000,5.56216,5.60422,5.54517,5.58705,2498.7700138962,0
+CIVB.US,D,20140109,000000,5.54517,5.56216,5.54517,5.55336,3213.5721329444,0
+CIVB.US,D,20140110,000000,5.55336,5.67129,5.55336,5.67129,10474.989693586,0
+CIVB.US,D,20140113,000000,5.6793,5.70478,5.63772,5.6628,13806.008067054,0
+CIVB.US,D,20140114,000000,5.67129,5.95663,5.67129,5.81411,55104.561092511,0
+CIVB.US,D,20140115,000000,5.86458,6.09155,5.84749,6.007,24141.277233121,0
+CIVB.US,D,20140116,000000,6.11743,6.32001,5.72028,6.007,70539.629513033,0
+CIVB.US,D,20140117,000000,6.03279,6.1594,6.03279,6.12582,13729.060530159,0
+CIVB.US,D,20140121,000000,6.21847,6.21847,6.06647,6.1677,16214.668465377,0
+CIVB.US,D,20140122,000000,5.98212,6.21847,5.98212,6.21847,9822.9605651626,0
+CIVB.US,D,20140123,000000,6.21027,6.25205,6.1677,6.24405,18342.875341069,0
+CIVB.US,D,20140124,000000,6.18489,6.24405,6.14252,6.14252,7469.98588433,0
+CIVB.US,D,20140127,000000,6.22686,6.24405,6.14252,6.1594,4851.7446947289,0
+CIVB.US,D,20140128,000000,6.15082,6.22134,6.14252,6.18489,7574.2700461742,0
+CIVB.US,D,20140129,000000,6.21027,6.23526,6.14252,6.21027,4021.5212703387,0
+CIVB.US,D,20140130,000000,6.10025,6.22686,6.02389,6.21027,19999.272319486,0
+CIVB.US,D,20140131,000000,6.17619,6.22686,6.14252,6.1594,8759.8695949069,0
+CIVB.US,D,20140203,000000,6.20148,6.21027,6.15872,6.18489,18236.566244043,0
+CIVB.US,D,20140204,000000,6.20148,6.21847,6.1677,6.20148,21880.437103044,0
+CIVB.US,D,20140205,000000,6.21027,6.25205,6.1677,6.18489,11139.168433098,0
+CIVB.US,D,20140206,000000,6.17619,6.25205,6.14261,6.1594,5999.882942605,0
+CIVB.US,D,20140207,000000,6.13393,6.25205,6.02389,6.20148,16565.994719356,0
+CIVB.US,D,20140210,000000,6.24405,6.85178,6.1677,6.70856,23360.664720676,0
+CIVB.US,D,20140211,000000,6.66648,6.67458,6.42963,6.66648,7369.7515928488,0
+CIVB.US,D,20140212,000000,6.36247,6.66658,6.33788,6.66648,6427.1442658887,0
+CIVB.US,D,20140213,000000,6.75943,6.75943,6.60703,6.70046,10791.892049481,0
+CIVB.US,D,20140214,000000,6.75084,7.2663,6.75084,7.22907,44588.060227705,0
+CIVB.US,D,20140218,000000,7.2664,7.7481,6.99835,7.71807,41654.94161739,0
+CIVB.US,D,20140219,000000,7.77299,7.85764,7.55342,7.55342,50022.986254689,0
+CIVB.US,D,20140220,000000,7.41851,7.49427,7.41851,7.4437,6169.9774978459,0
+CIVB.US,D,20140221,000000,7.5958,7.5958,7.37792,7.46888,11270.789219891,0
+CIVB.US,D,20140224,000000,7.57031,7.57031,7.2664,7.35925,9250.916376406,0
+CIVB.US,D,20140225,000000,7.35925,7.39293,7.19016,7.19016,5191.9338052107,0
+CIVB.US,D,20140226,000000,7.15638,7.35055,7.10561,7.35055,12838.089050326,0
+CIVB.US,D,20140227,000000,7.23213,7.50285,7.23213,7.49427,11761.836001391,0
+CIVB.US,D,20140228,000000,7.55333,7.55333,7.35055,7.49427,10562.061906388,0
+CIVB.US,D,20140303,000000,7.51125,7.57871,7.51125,7.54513,11057.15855825,0
+CIVB.US,D,20140304,000000,7.67166,7.80687,7.51954,7.73101,21733.629302389,0
+CIVB.US,D,20140305,000000,7.68025,7.68025,7.35747,7.57871,5720.4418875664,0
+CIVB.US,D,20140306,000000,7.5958,7.5958,7.40962,7.53901,7470.9983519207,0
+CIVB.US,D,20140307,000000,7.51125,7.80687,7.51125,7.78998,16643.954723841,0
+CIVB.US,D,20140310,000000,7.67166,7.67985,7.27461,7.40162,33099.590475808,0
+CIVB.US,D,20140311,000000,7.49427,7.49427,7.38443,7.38443,12533.336305519,0
+CIVB.US,D,20140312,000000,7.42661,7.42661,7.13939,7.18196,8022.793188863,0
+CIVB.US,D,20140313,000000,7.41851,7.41851,7.06353,7.39293,15595.038299856,0
+CIVB.US,D,20140314,000000,7.41851,7.41851,7.18206,7.18206,7000.2009222361,0
+CIVB.US,D,20140317,000000,7.19016,7.30028,7.13939,7.19016,6870.605070624,0
+CIVB.US,D,20140318,000000,7.41851,7.41851,7.2664,7.2664,627.72990624622,0
+CIVB.US,D,20140319,000000,7.2664,7.2664,7.22414,7.22414,558.88211007728,0
+CIVB.US,D,20140320,000000,7.25791,7.60429,7.25791,7.54513,20554.104559201,0
+CIVB.US,D,20140321,000000,7.5958,7.84075,7.47748,7.72261,36390.110145647,0
+CIVB.US,D,20140324,000000,7.71402,8.19591,7.49427,7.73101,49884.27819476,0
+CIVB.US,D,20140325,000000,7.80687,7.89132,7.73101,7.89132,18768.111729171,0
+CIVB.US,D,20140326,000000,7.89132,7.89132,7.73101,7.84924,6625.5879136698,0
+CIVB.US,D,20140327,000000,7.7481,7.99275,7.74444,7.78188,12179.985116358,0
+CIVB.US,D,20140328,000000,7.7562,7.81576,7.40162,7.66326,18424.885215918,0
+CIVB.US,D,20140331,000000,7.60429,7.80687,7.60429,7.79847,12418.927467768,0
+CIVB.US,D,20140401,000000,7.7481,7.98475,7.7408,7.84075,23758.564483829,0
+CIVB.US,D,20140402,000000,7.78188,7.96746,7.78188,7.84075,8017.7308509094,0
+CIVB.US,D,20140403,000000,7.94189,8.00134,7.78188,8.00134,4379.9347974535,0
+CIVB.US,D,20140404,000000,7.98465,7.98465,7.5958,7.76489,16219.73080333,0
+CIVB.US,D,20140407,000000,7.68025,7.68893,7.50285,7.64597,17902.451939106,0
+CIVB.US,D,20140408,000000,7.52824,7.68893,7.52824,7.57871,1951.0250473169,0
+CIVB.US,D,20140409,000000,7.57031,7.60864,7.54513,7.5958,4231.1020616177,0
+CIVB.US,D,20140410,000000,7.55342,7.56202,7.4437,7.4437,10035.578759214,0
+CIVB.US,D,20140411,000000,7.45229,7.63056,7.40132,7.45229,4146.0547839972,0
+CIVB.US,D,20140414,000000,7.4353,7.63056,7.42651,7.60528,11224.215710719,0
+CIVB.US,D,20140415,000000,7.43728,7.64725,7.41851,7.64725,8524.97711386,0
+CIVB.US,D,20140416,000000,7.71521,7.71521,7.68153,7.68153,2703.2884672216,0
+CIVB.US,D,20140417,000000,7.54217,7.70711,7.54217,7.69022,1413.4047566447,0
+CIVB.US,D,20140421,000000,7.56271,7.77486,7.56271,7.77486,5840.925530862,0
+CIVB.US,D,20140422,000000,7.80055,7.8684,7.78386,7.8045,5163.5847126705,0
+CIVB.US,D,20140423,000000,7.78711,7.84302,7.78711,7.84302,2175.7928524567,0
+CIVB.US,D,20140425,000000,7.7324,7.7324,7.69022,7.7324,3879.7758076379,0
+CIVB.US,D,20140428,000000,7.7324,7.83463,7.69842,7.69842,14990.595148196,0
+CIVB.US,D,20140429,000000,7.69022,7.72439,7.64725,7.64725,1026.6421369898,0
+CIVB.US,D,20140430,000000,7.64725,7.64725,7.45229,7.45229,7657.2923886132,0
+CIVB.US,D,20140501,000000,7.5795,7.82316,7.48854,7.57121,12318.693176287,0
+CIVB.US,D,20140502,000000,7.64725,7.64725,7.51994,7.5795,5995.8330722421,0
+CIVB.US,D,20140505,000000,7.56271,7.77486,7.52864,7.56271,5136.2480877211,0
+CIVB.US,D,20140506,000000,7.56271,7.56271,7.56271,7.56271,470.79742968467,0
+CIVB.US,D,20140507,000000,7.7324,7.7324,7.5882,7.62227,1597.6738581557,0
+CIVB.US,D,20140508,000000,7.62227,7.62227,7.56271,7.56281,5721.4543551571,0
+CIVB.US,D,20140509,000000,7.53733,7.69013,7.52864,7.57861,4954.0039213915,0
+CIVB.US,D,20140513,000000,7.49456,7.57121,7.41841,7.48606,14949.083976977,0
+CIVB.US,D,20140514,000000,7.62227,7.63056,7.60528,7.60528,2487.6328703983,0
+CIVB.US,D,20140515,000000,7.51165,7.60528,7.51165,7.53733,6140.615937715,0
+CIVB.US,D,20140516,000000,7.59668,7.59668,7.41841,7.4353,2023.9227138487,0
+CIVB.US,D,20140519,000000,7.41841,7.50305,7.26966,7.39273,8721.3958264596,0
+CIVB.US,D,20140520,000000,7.40132,7.4353,7.40132,7.4353,5775.1151374652,0
+CIVB.US,D,20140521,000000,7.4353,7.43925,7.40132,7.42651,2120.1071349671,0
+CIVB.US,D,20140523,000000,7.43085,7.51027,7.43085,7.51027,4146.0547839972,0
+CIVB.US,D,20140527,000000,7.47767,7.63046,7.46059,7.63046,3694.4942385362,0
+CIVB.US,D,20140529,000000,7.30779,7.56271,7.30779,7.56271,6195.2891876139,0
+CIVB.US,D,20140530,000000,7.4353,7.47066,7.38414,7.40093,13263.325438428,0
+CIVB.US,D,20140602,000000,7.39273,7.46059,7.39273,7.45229,3300.6443457463,0
+CIVB.US,D,20140603,000000,7.40132,7.40132,7.30779,7.31717,3829.1524281019,0
+CIVB.US,D,20140604,000000,7.4353,7.4353,7.40814,7.40952,2161.6183061866,0
+CIVB.US,D,20140605,000000,7.40132,7.40132,7.32497,7.34157,2352.9746808326,0
+CIVB.US,D,20140606,000000,7.32488,7.46059,7.32488,7.33328,3125.4874525517,0
+CIVB.US,D,20140609,000000,7.46908,7.47757,7.36705,7.40952,4074.1695850561,0
+CIVB.US,D,20140611,000000,7.39273,7.39362,7.34997,7.39273,3550.723840654,0
+CIVB.US,D,20140612,000000,7.483,7.483,7.41653,7.4437,4372.8475243184,0
+CIVB.US,D,20140613,000000,7.39273,7.45634,7.39273,7.45634,3047.5274480663,0
+CIVB.US,D,20140616,000000,7.49456,7.49456,7.36705,7.36705,4265.5259597021,0
+CIVB.US,D,20140617,000000,7.46908,7.46908,7.32488,7.32488,4678.6127367158,0
+CIVB.US,D,20140618,000000,7.32488,7.34997,7.08665,7.18868,8274.8976189522,0
+CIVB.US,D,20140619,000000,7.13751,7.2994,7.13751,7.2994,606.46808684111,0
+CIVB.US,D,20140620,000000,7.4437,7.7401,7.4437,7.59668,41341.076664267,0
+CIVB.US,D,20140623,000000,7.7408,7.76667,7.69842,7.74652,18743.812506994,0
+CIVB.US,D,20140624,000000,7.78386,7.86,7.64725,7.64725,6444.356214931,0
+CIVB.US,D,20140625,000000,7.66434,7.74978,7.60528,7.60528,2832.8843188338,0
+CIVB.US,D,20140626,000000,7.71521,7.72439,7.66414,7.66414,915.27070201062,0
+CIVB.US,D,20140627,000000,7.71521,7.71521,7.65367,7.69022,3186.2355079949,0
+CIVB.US,D,20140630,000000,7.64725,7.69022,7.64725,7.65625,2092.7705100176,0
+CIVB.US,D,20140701,000000,7.65625,7.79175,7.65625,7.77486,6503.0793351927,0
+CIVB.US,D,20140702,000000,7.75797,7.75797,7.5882,7.5882,3411.0033131347,0
+CIVB.US,D,20140703,000000,7.64725,7.77486,7.64725,7.65625,6661.024279345,0
+CIVB.US,D,20140707,000000,7.64725,7.76667,7.39273,7.51994,15121.203467399,0
+CIVB.US,D,20140708,000000,7.52864,7.56271,7.47767,7.47767,3738.0303449372,0
+CIVB.US,D,20140709,000000,7.66434,7.7324,7.49456,7.50315,4320.199209601,0
+CIVB.US,D,20140710,000000,7.59668,7.77486,7.48606,7.53733,4280.7129735629,0
+CIVB.US,D,20140711,000000,7.66504,7.66504,7.53733,7.54582,1662.4717839618,0
+CIVB.US,D,20140714,000000,7.66504,7.66504,7.4431,7.4431,5964.4465769298,0
+CIVB.US,D,20140715,000000,7.55412,7.55412,7.49427,7.55412,2534.2063795714,0
+CIVB.US,D,20140716,000000,7.55412,7.55412,7.4517,7.50295,3125.4874525517,0
+CIVB.US,D,20140717,000000,7.48596,7.56291,7.48596,7.49427,2170.7305145031,0
+CIVB.US,D,20140718,000000,7.47728,7.65427,7.47728,7.56291,15448.230499202,0
+CIVB.US,D,20140721,000000,7.68222,7.68222,7.50295,7.50295,17207.899171872,0
+CIVB.US,D,20140722,000000,7.52854,7.63965,7.52854,7.63965,1320.2577382985,0
+CIVB.US,D,20140723,000000,7.66504,7.72539,7.60567,7.72539,16076.972873038,0
+CIVB.US,D,20140724,000000,7.58839,7.58839,7.58839,7.58839,240.96728659129,0
+CIVB.US,D,20140725,000000,7.62266,7.63975,7.61367,7.61367,1591.5990526114,0
+CIVB.US,D,20140728,000000,7.69111,7.77624,7.63096,7.67056,31487.742071383,0
+CIVB.US,D,20140729,000000,7.68222,7.81922,7.61367,7.81922,22445.394018665,0
+CIVB.US,D,20140730,000000,7.77624,7.94741,7.71264,7.74424,4497.381037977,0
+CIVB.US,D,20140731,000000,7.63096,7.73773,7.58839,7.58849,9922.1823890532,0
+CIVB.US,D,20140801,000000,7.68222,7.85338,7.63096,7.66504,3756.2547615701,0
+CIVB.US,D,20140804,000000,7.64795,7.77615,7.64795,7.77615,2109.9824590599,0
+CIVB.US,D,20140805,000000,7.65595,7.69111,7.64064,7.69111,4383.9846678163,0
+CIVB.US,D,20140806,000000,7.69111,7.69111,7.60577,7.60577,11674.763788589,0
+CIVB.US,D,20140807,000000,7.68222,7.68222,7.5798,7.5798,5294.1930318734,0
+CIVB.US,D,20140808,000000,7.54582,7.67363,7.54582,7.5715,4228.0646588455,0
+CIVB.US,D,20140811,000000,7.62266,7.68222,7.48596,7.49427,13899.155085401,0
+CIVB.US,D,20140812,000000,7.53743,7.68222,7.53743,7.67195,3040.4401749313,0
+CIVB.US,D,20140813,000000,7.68222,7.88766,7.68222,7.79343,7189.5323617007,0
+CIVB.US,D,20140814,000000,7.86178,7.88756,7.81062,7.86178,2060.3715471146,0
+CIVB.US,D,20140815,000000,7.8447,7.89596,7.79343,7.88312,3677.282289494,0
+CIVB.US,D,20140818,000000,7.8447,7.90465,7.81922,7.86178,6331.9723123611,0
+CIVB.US,D,20140819,000000,7.87887,7.89596,7.81922,7.89596,1554.1377517548,0
+CIVB.US,D,20140820,000000,7.83463,7.83463,7.79343,7.81922,5257.7441986075,0
+CIVB.US,D,20140821,000000,7.79343,7.8447,7.60577,7.74218,21294.218368017,0
+CIVB.US,D,20140822,000000,7.66504,7.8362,7.62266,7.75917,15700.334929291,0
+CIVB.US,D,20140825,000000,7.57141,7.77624,7.56291,7.77624,5085.6247081851,0
+CIVB.US,D,20140826,000000,7.75067,7.89596,7.51984,7.75067,1849.7782882449,0
+CIVB.US,D,20140827,000000,7.79353,7.90465,7.79353,7.81062,6089.9925581791,0
+CIVB.US,D,20140828,000000,7.78524,7.78524,7.68222,7.68222,1223.0608495894,0
+CIVB.US,D,20140829,000000,7.73338,7.73338,7.69111,7.69111,8881.3657057933,0
+CIVB.US,D,20140902,000000,7.82751,7.82751,7.57989,7.73338,2784.2858744792,0
+CIVB.US,D,20140903,000000,7.74218,7.77624,7.62681,7.77624,3490.9882528016,0
+CIVB.US,D,20140904,000000,7.78524,7.78524,7.6995,7.71639,928.43278068997,0
+CIVB.US,D,20140905,000000,7.62276,7.69111,7.62276,7.69111,796.81199389641,0
+CIVB.US,D,20140908,000000,7.8447,8.20372,7.77624,8.17784,23375.851734537,0
+CIVB.US,D,20140909,000000,7.65703,8.27237,7.65703,8.27237,10071.015124889,0
+CIVB.US,D,20140910,000000,8.20372,8.54526,8.0528,8.54526,9074.7470156208,0
+CIVB.US,D,20140911,000000,8.494,8.54526,8.05349,8.494,12588.009555418,0
+CIVB.US,D,20140912,000000,8.502,8.54526,8.29755,8.54526,15178.914120069,0
+CIVB.US,D,20140915,000000,8.52827,8.52827,8.28926,8.52827,6663.0492145264,0
+CIVB.US,D,20140916,000000,8.52827,8.52827,8.1011,8.24708,14817.463190183,0
+CIVB.US,D,20140917,000000,8.25508,8.37479,8.11828,8.20372,9657.9283478753,0
+CIVB.US,D,20140918,000000,8.27237,8.37479,8.17784,8.37479,7823.3370734912,0
+CIVB.US,D,20140919,000000,8.31345,8.43573,8.1098,8.1098,37564.572550882,0
+CIVB.US,D,20140922,000000,8.18654,8.40896,8.1098,8.25508,3633.746183093,0
+CIVB.US,D,20140923,000000,8.26357,8.40046,8.26357,8.40046,4792.0091068764,0
+CIVB.US,D,20140924,000000,8.43573,8.52827,8.08401,8.46041,8128.0898182978,0
+CIVB.US,D,20140925,000000,8.45242,8.45242,8.24283,8.24283,1160.2878589648,0
+CIVB.US,D,20140926,000000,8.24708,8.4856,8.14386,8.43109,6616.4757053533,0
+CIVB.US,D,20140929,000000,8.3663,8.52827,8.19513,8.52827,13116.517637774,0
+CIVB.US,D,20140930,000000,8.5101,8.52827,8.25508,8.52827,6441.3188121588,0
+CIVB.US,D,20141001,000000,8.57943,8.67485,8.27779,8.63178,26650.171922924,0
+CIVB.US,D,20141002,000000,8.65736,8.97381,8.34367,8.86142,22049.519190694,0
+CIVB.US,D,20141003,000000,8.79435,8.83594,8.4856,8.77568,11342.674418833,0
+CIVB.US,D,20141006,000000,8.75811,8.97381,8.55326,8.96641,11617.053135918,0
+CIVB.US,D,20141007,000000,8.8709,8.90557,8.68324,8.84888,4202.7529690775,0
+CIVB.US,D,20141008,000000,8.78527,8.84414,8.78527,8.83594,584.19379984527,0
+CIVB.US,D,20141009,000000,8.75811,8.85263,8.69055,8.69055,2837.9466567873,0
+CIVB.US,D,20141010,000000,8.68324,8.97381,8.67485,8.96641,6712.6601264717,0
+CIVB.US,D,20141013,000000,8.81006,8.94863,8.46041,8.4856,45959.953813131,0
+CIVB.US,D,20141014,000000,8.4856,8.96641,8.4774,8.96641,2392.4609168707,0
+CIVB.US,D,20141015,000000,8.79435,8.79435,8.4856,8.57045,1980.3866074478,0
+CIVB.US,D,20141016,000000,8.57045,8.82645,8.55326,8.56235,10771.642697667,0
+CIVB.US,D,20141017,000000,8.61499,8.71583,8.61499,8.69144,3534.5243592025,0
+CIVB.US,D,20141020,000000,8.75099,8.93639,8.65835,8.90655,9910.0327779645,0
+CIVB.US,D,20141021,000000,8.93303,8.93303,8.72522,8.93303,3009.053679619,0
+CIVB.US,D,20141022,000000,8.73342,8.9993,8.72522,8.86329,5688.0429246633,0
+CIVB.US,D,20141023,000000,8.75889,8.90191,8.73342,8.86329,1938.8754362282,0
+CIVB.US,D,20141024,000000,8.7426,8.87278,8.67583,8.79515,6001.9078777864,0
+CIVB.US,D,20141027,000000,8.68403,8.83771,8.4774,8.7426,22683.323902485,0
+CIVB.US,D,20141028,000000,8.63988,8.83771,8.57045,8.69144,9912.057713146,0
+CIVB.US,D,20141029,000000,8.61499,8.82013,8.61499,8.82013,2498.7700138962,0
+CIVB.US,D,20141030,000000,8.83771,8.83771,8.63178,8.78625,4586.4781859603,0
+CIVB.US,D,20141031,000000,8.80265,8.84602,8.64937,8.65835,4371.8350567277,0
+CIVB.US,D,20141103,000000,8.84602,8.84602,8.63988,8.75099,8852.0041456624,0
+CIVB.US,D,20141104,000000,8.72522,8.82843,8.69144,8.81094,3965.8355528491,0
+CIVB.US,D,20141105,000000,8.84602,8.84602,8.67583,8.84602,7592.4944628071,0
+CIVB.US,D,20141106,000000,8.81094,8.98231,8.68403,8.97579,4021.5212703387,0
+CIVB.US,D,20141107,000000,8.7426,9.00878,8.69144,8.96018,16078.99780822,0
+CIVB.US,D,20141110,000000,8.95041,9.19052,8.67583,9.00206,21340.79187719,0
+CIVB.US,D,20141111,000000,8.88848,8.98992,8.81094,8.94133,2977.6671843067,0
+CIVB.US,D,20141112,000000,8.82843,9.03338,8.7426,8.88848,4339.4360938247,0
+CIVB.US,D,20141113,000000,8.97579,8.97579,8.71583,8.77766,5474.4122630215,0
+CIVB.US,D,20141114,000000,8.75099,8.96018,8.75099,8.75889,4439.6703853059,0
+CIVB.US,D,20141117,000000,8.75889,8.88108,8.75099,8.75099,4323.2366123732,0
+CIVB.US,D,20141118,000000,8.83771,8.9993,8.75889,8.90655,2683.0391154072,0
+CIVB.US,D,20141119,000000,8.77668,8.93303,8.77668,8.84602,11816.50925129,0
+CIVB.US,D,20141120,000000,8.95041,8.95041,8.77668,8.77668,5337.7291382743,0
+CIVB.US,D,20141121,000000,8.78625,8.96839,8.78625,8.86329,897.04628537766,0
+CIVB.US,D,20141124,000000,8.82013,8.96018,8.82013,8.91505,8821.6301179408,0
+CIVB.US,D,20141125,000000,8.82843,8.93303,8.82013,8.82013,2326.6505234739,0
+CIVB.US,D,20141126,000000,8.91505,8.91505,8.82013,8.82843,6004.9452805586,0
+CIVB.US,D,20141128,000000,8.84602,8.91505,8.84602,8.91505,3295.5820077927,0
+CIVB.US,D,20141201,000000,8.88108,8.88848,8.82645,8.83396,5434.9260269834,0
+CIVB.US,D,20141202,000000,8.82112,8.88848,8.78625,8.84602,5604.0081146336,0
+CIVB.US,D,20141203,000000,8.79515,8.83771,8.63988,8.63988,14007.489117608,0
+CIVB.US,D,20141204,000000,8.58774,8.58774,7.84974,8.32145,31587.976362864,0
+CIVB.US,D,20141205,000000,8.52827,8.57943,8.41735,8.54526,8995.7745435446,0
+CIVB.US,D,20141208,000000,8.4774,8.60581,8.33064,8.42595,8045.0674758588,0
+CIVB.US,D,20141209,000000,8.502,8.67583,8.502,8.67583,5364.053295633,0
+CIVB.US,D,20141210,000000,8.494,8.82843,8.4774,8.56235,24173.676196024,0
+CIVB.US,D,20141211,000000,8.68403,8.82013,8.63178,8.82013,3593.2474794643,0
+CIVB.US,D,20141212,000000,8.80265,8.82843,8.60581,8.82843,5447.075638072,0
+CIVB.US,D,20141216,000000,8.60581,8.79515,8.58774,8.79515,12717.605407031,0
+CIVB.US,D,20141217,000000,8.82843,8.82843,8.57045,8.66645,2444.0967639974,0
+CIVB.US,D,20141218,000000,8.67583,8.88108,8.67583,8.79051,1528.8260619868,0
+CIVB.US,D,20141219,000000,8.72522,8.88848,8.70803,8.70803,2567.6178100652,0
+CIVB.US,D,20141222,000000,8.86329,8.91505,8.69144,8.91505,2077.5834961568,0
+CIVB.US,D,20141223,000000,8.92344,8.92344,8.60581,8.60581,9447.3350890056,0
+CIVB.US,D,20141224,000000,8.5101,8.67583,8.5101,8.67583,4412.3337603565,0
+CIVB.US,D,20141226,000000,8.67583,8.7351,8.67583,8.71959,1120.8016229267,0
+CIVB.US,D,20141229,000000,8.71583,8.78625,8.63178,8.68403,25679.215503424,0
+CIVB.US,D,20141230,000000,8.75099,8.78625,8.65835,8.77668,11890.419385412,0
+CIVB.US,D,20141231,000000,8.75889,8.85431,8.68877,8.82843,8199.9750172389,0
+CIVB.US,D,20150102,000000,8.76868,8.78625,8.76868,8.76868,5131.1857497675,0
+CIVB.US,D,20150105,000000,8.75889,8.82843,8.75889,8.82013,19445.452547363,0
+CIVB.US,D,20150106,000000,8.75889,8.76868,8.75889,8.75889,10541.812554573,0
+CIVB.US,D,20150107,000000,8.75889,8.83771,8.75889,8.83771,6157.8278867573,0
+CIVB.US,D,20150108,000000,8.87278,8.87278,8.87278,8.87278,157.94494415227,0
+CIVB.US,D,20150109,000000,8.87278,8.87278,8.7749,8.79515,3203.4474570372,0
+CIVB.US,D,20150112,000000,8.82843,8.82843,8.80265,8.80265,1892.3019270551,0
+CIVB.US,D,20150113,000000,8.84602,8.84602,8.80265,8.83771,3575.0230628313,0
+CIVB.US,D,20150114,000000,8.80265,8.80265,8.67583,8.71583,9463.5345704571,0
+CIVB.US,D,20150115,000000,8.74635,8.84976,8.71583,8.72522,3599.3222850086,0
+CIVB.US,D,20150116,000000,8.79435,8.80265,8.74635,8.74635,2829.8469160616,0
+CIVB.US,D,20150120,000000,8.66645,8.93381,8.66645,8.78625,8811.5054420336,0
+CIVB.US,D,20150121,000000,8.94231,8.94231,8.92434,8.92434,348.28885120758,0
+CIVB.US,D,20150122,000000,8.823,8.88937,8.80265,8.81174,9503.0208064952,0
+CIVB.US,D,20150123,000000,8.82112,8.90755,8.75889,8.75889,5203.0709487086,0
+CIVB.US,D,20150126,000000,8.75889,8.82112,8.75889,8.75889,1187.6244839142,0
+CIVB.US,D,20150127,000000,8.82112,8.91228,8.82112,8.847,7618.8186201658,0
+CIVB.US,D,20150128,000000,8.8386,8.8386,8.77668,8.82932,2391.44844928,0
+CIVB.US,D,20150129,000000,8.76868,8.88937,8.76868,8.86429,5071.450161915,0
+CIVB.US,D,20150130,000000,8.847,8.88937,8.79515,8.79515,945.64472973221,0
+CIVB.US,D,20150202,000000,8.88937,9.14044,8.86429,8.92434,11774.99808007,0
+CIVB.US,D,20150203,000000,8.847,8.96908,8.82932,8.87367,7399.1131529796,0
+CIVB.US,D,20150204,000000,8.8144,8.9514,8.76769,8.94231,10741.268669945,0
+CIVB.US,D,20150205,000000,8.93381,8.94231,8.81174,8.89925,5325.5795271857,0
+CIVB.US,D,20150206,000000,8.96908,8.96908,8.8386,8.847,823.13615125512,0
+CIVB.US,D,20150209,000000,8.9514,9.05303,8.94231,9.01066,8727.4706320039,0
+CIVB.US,D,20150210,000000,8.9514,9.01066,8.9514,9.01066,7282.6793800469,0
+CIVB.US,D,20150211,000000,8.9514,9.15022,8.9514,9.14044,15509.991022235,0
+CIVB.US,D,20150212,000000,9.14044,9.14044,8.9919,9.01737,6068.7307387739,0
+CIVB.US,D,20150213,000000,9.09669,9.27655,9.06538,9.27655,6688.3609042944,0
+CIVB.US,D,20150217,000000,9.25975,9.90057,9.15022,9.90057,9019.0612981312,0
+CIVB.US,D,20150218,000000,9.58944,9.58944,9.28534,9.31171,22935.428332574,0
+CIVB.US,D,20150219,000000,9.30281,9.64772,9.208,9.51142,21113.999136869,0
+CIVB.US,D,20150220,000000,9.53907,9.54796,9.32918,9.38401,20539.930012931,0
+CIVB.US,D,20150223,000000,9.62204,9.62204,9.32128,9.44919,10918.450498322,0
+CIVB.US,D,20150224,000000,9.53907,9.57956,9.43339,9.48376,7209.7817135151,0
+CIVB.US,D,20150225,000000,9.92624,9.96081,9.4087,9.46697,10387.917480784,0
+CIVB.US,D,20150226,000000,9.41659,9.43339,9.41659,9.43339,850.47277620456,0
+CIVB.US,D,20150227,000000,9.43339,9.49265,9.17798,9.24227,7082.2107970844,0
+CIVB.US,D,20150302,000000,9.3762,9.92624,9.26657,9.26657,23403.188359487,0
+CIVB.US,D,20150303,000000,9.43339,9.47488,9.25196,9.33798,4637.1015654963,0
+CIVB.US,D,20150304,000000,9.27655,9.48376,9.27655,9.32128,6141.6284053058,0
+CIVB.US,D,20150305,000000,9.47488,9.48376,9.43339,9.43339,3242.9336930752,0
+CIVB.US,D,20150306,000000,9.44129,9.48376,9.43339,9.48376,1158.2629237833,0
+CIVB.US,D,20150309,000000,9.32128,9.44919,9.23357,9.25196,8110.8778692556,0
+CIVB.US,D,20150310,000000,9.31171,9.39289,9.28534,9.34775,3476.8137065315,0
+CIVB.US,D,20150311,000000,9.41659,9.41659,9.23357,9.24227,2083.6583017012,0
+CIVB.US,D,20150312,000000,9.23357,9.34775,9.23357,9.23357,2895.6573094584,0
+CIVB.US,D,20150313,000000,9.33798,9.38401,9.24227,9.38401,1854.8406261985,0
+CIVB.US,D,20150316,000000,9.48376,9.48376,9.48376,9.48376,348.28885120758,0
+CIVB.US,D,20150317,000000,9.34775,9.49265,9.32128,9.33798,7645.1427775245,0
+CIVB.US,D,20150318,000000,9.47488,9.47488,9.45808,9.46697,928.43278068997,0
+CIVB.US,D,20150319,000000,9.32128,9.4087,9.32128,9.4087,578.11899430095,0
+CIVB.US,D,20150320,000000,9.34775,9.34775,9.34775,9.34775,578.11899430095,0
+CIVB.US,D,20150323,000000,9.32128,9.36642,9.32128,9.36642,5794.3520216889,0
+CIVB.US,D,20150324,000000,9.39289,9.49265,9.38401,9.44129,2435.9970232716,0
+CIVB.US,D,20150325,000000,9.32128,9.49265,9.32128,9.46697,1737.394385675,0
+CIVB.US,D,20150326,000000,9.3998,9.43339,9.32128,9.32128,1854.8406261985,0
+CIVB.US,D,20150327,000000,9.32128,9.39289,9.32128,9.39289,3010.0661472097,0
+CIVB.US,D,20150330,000000,9.49265,9.49265,9.4087,9.49265,1506.5517749909,0
+CIVB.US,D,20150331,000000,9.49265,9.55685,9.39289,9.53019,8962.3631130509,0
+CIVB.US,D,20150401,000000,9.54796,9.54796,9.46697,9.46697,1969.2494639498,0
+CIVB.US,D,20150402,000000,9.46697,9.46697,9.46697,9.46697,2782.2609392978,0
+CIVB.US,D,20150406,000000,9.47488,9.51142,9.47488,9.49265,7534.7838101361,0
+CIVB.US,D,20150407,000000,9.53019,9.66451,9.49857,9.58944,15872.454419713,0
+CIVB.US,D,20150408,000000,9.66451,9.66451,9.4087,9.54796,14136.072501628,0
+CIVB.US,D,20150409,000000,9.45808,9.66451,9.45808,9.66451,5061.3254860078,0
+CIVB.US,D,20150410,000000,9.49265,9.66451,9.45808,9.66451,5678.9307163469,0
+CIVB.US,D,20150413,000000,9.62204,9.66451,9.49265,9.58944,5794.3520216889,0
+CIVB.US,D,20150414,000000,9.59932,9.62204,9.3998,9.44129,14597.757722997,0
+CIVB.US,D,20150415,000000,9.44129,9.52129,9.44129,9.52129,3187.2479755856,0
+CIVB.US,D,20150416,000000,9.3998,9.50253,9.3998,9.48376,1245.3351365852,0
+CIVB.US,D,20150417,000000,9.48376,9.53907,9.48376,9.53907,1153.2005858298,0
+CIVB.US,D,20150420,000000,9.44129,9.54796,9.43339,9.54796,11723.362232943,0
+CIVB.US,D,20150421,000000,9.48771,9.48771,9.43339,9.46697,4623.9394868169,0
+CIVB.US,D,20150422,000000,9.45808,9.53907,9.43339,9.43339,1682.7211357762,0
+CIVB.US,D,20150423,000000,9.43339,9.43339,9.43339,9.43339,1386.0681316953,0
+CIVB.US,D,20150424,000000,9.53907,9.60821,9.4087,9.60821,11948.130038084,0
+CIVB.US,D,20150427,000000,9.59932,9.60821,9.44129,9.53019,5995.8330722421,0
+CIVB.US,D,20150428,000000,9.57167,9.58056,9.41659,9.58056,1704.995422772,0
+CIVB.US,D,20150429,000000,9.56277,9.71191,9.53907,9.71191,11303.188182795,0
+CIVB.US,D,20150430,000000,9.6566,9.71191,9.58056,9.71191,1153.2005858298,0
+CIVB.US,D,20150501,000000,9.68426,9.94401,9.68426,9.75439,22261.124917154,0
+CIVB.US,D,20150504,000000,9.59932,9.75439,9.59932,9.75439,575.0815915288,0
+CIVB.US,D,20150505,000000,9.33699,9.78797,9.33699,9.78797,1729.2946449493,0
+CIVB.US,D,20150506,000000,9.43932,9.44129,9.43932,9.44129,2266.9149356214,0
+CIVB.US,D,20150507,000000,9.46697,9.53907,9.44919,9.44919,2144.4063571443,0
+CIVB.US,D,20150508,000000,9.53019,9.53019,9.53019,9.53019,4963.116129708,0
+CIVB.US,D,20150511,000000,9.53019,9.71191,9.06054,9.71191,2997.9165361211,0
+CIVB.US,D,20150512,000000,9.60821,9.6655,9.44919,9.47981,2640.515476597,0
+CIVB.US,D,20150513,000000,9.55685,9.58056,9.4245,9.4245,7151.0585932533,0
+CIVB.US,D,20150515,000000,9.4245,9.53907,9.4245,9.48376,4642.1639034499,0
+CIVB.US,D,20150518,000000,9.36544,9.49265,9.3282,9.36544,3256.0957717546,0
+CIVB.US,D,20150519,000000,9.36544,9.38993,9.36544,9.36544,666.20367469357,0
+CIVB.US,D,20150520,000000,9.36544,9.48376,9.36544,9.48376,5305.3301753713,0
+CIVB.US,D,20150521,000000,9.60821,9.60821,9.60821,9.60821,111.37143497917,0
+CIVB.US,D,20150522,000000,9.41659,9.41659,9.36544,9.36544,1498.4520342652,0
+CIVB.US,D,20150526,000000,9.36544,9.44919,9.19921,9.3203,12665.969559904,0
+CIVB.US,D,20150527,000000,9.3203,9.3203,9.27555,9.28434,6226.6756829262,0
+CIVB.US,D,20150528,000000,9.10448,9.68426,9.10448,9.28434,2034.0473897559,0
+CIVB.US,D,20150529,000000,9.12137,9.12137,9.05105,9.06054,1040.8166832599,0
+CIVB.US,D,20150601,000000,8.92266,9.10448,8.774,8.8867,15845.117794763,0
+CIVB.US,D,20150602,000000,9.10448,9.10448,8.76453,9.10448,15735.771294965,0
+CIVB.US,D,20150603,000000,8.76453,9.19151,8.76453,8.94863,5882.4367020815,0
+CIVB.US,D,20150604,000000,8.93105,9.10448,8.93105,9.00789,1615.8982747887,0
+CIVB.US,D,20150605,000000,9.06054,9.23357,9.03338,9.23357,1386.0681316953,0
+CIVB.US,D,20150608,000000,9.53907,9.53907,9.1675,9.1675,1153.2005858298,0
+CIVB.US,D,20150609,000000,9.48376,9.48376,9.26074,9.26074,1182.5621459606,0
+CIVB.US,D,20150610,000000,9.53907,9.53907,9.49265,9.49265,619.63016552046,0
+CIVB.US,D,20150611,000000,9.48376,9.48376,9.3203,9.3203,1796.1175059368,0
+CIVB.US,D,20150612,000000,9.53907,9.53907,9.48376,9.53907,5073.4750970965,0
+CIVB.US,D,20150615,000000,9.36544,9.41659,9.36544,9.41659,575.0815915288,0
+CIVB.US,D,20150616,000000,9.70303,9.70303,9.53907,9.53907,2306.4011716595,0
+CIVB.US,D,20150617,000000,9.68426,9.78797,9.28434,9.78797,7956.9827954662,0
+CIVB.US,D,20150618,000000,9.61512,9.62302,9.61512,9.62302,1153.2005858298,0
+CIVB.US,D,20150619,000000,9.19151,9.19151,9.19151,9.19151,1959.1247880426,0
+CIVB.US,D,20150622,000000,9.27555,9.6655,9.27555,9.6655,1040.8166832599,0
+CIVB.US,D,20150623,000000,9.37521,9.6487,9.37521,9.37521,1141.0509747411,0
+CIVB.US,D,20150624,000000,9.44129,9.53907,9.41659,9.51142,1847.7533530635,0
+CIVB.US,D,20150625,000000,9.4245,9.4245,9.4245,9.4245,575.0815915288,0
+CIVB.US,D,20150626,000000,9.4245,9.4245,9.4245,9.4245,233.88001345625,0
+CIVB.US,D,20150630,000000,9.4087,9.43339,9.36544,9.36544,2610.1414488754,0
+CIVB.US,D,20150701,000000,9.4087,9.41659,9.25876,9.25876,4727.2111810703,0
+CIVB.US,D,20150707,000000,9.47488,9.47488,9.25876,9.25876,233.88001345625,0
+CIVB.US,D,20150708,000000,9.46697,9.46697,9.25876,9.29412,692.52783205228,0
+CIVB.US,D,20150709,000000,9.28434,9.28434,8.6547,8.8867,11996.728482438,0
+CIVB.US,D,20150710,000000,8.71337,9.39191,8.71337,9.0238,6572.9395989524,0
+CIVB.US,D,20150713,000000,8.96641,8.96641,8.94863,8.94863,347.27638361686,0
+CIVB.US,D,20150714,000000,9.0315,9.03338,8.93935,8.93935,802.88679944073,0
+CIVB.US,D,20150715,000000,9.03338,9.03338,8.8867,8.94616,2423.847412183,0
+CIVB.US,D,20150716,000000,9.04256,9.04256,8.93105,8.93105,2654.6900228671,0
+CIVB.US,D,20150717,000000,8.95832,8.95832,8.93935,8.93935,2411.6978010944,0
+CIVB.US,D,20150720,000000,8.93935,9.00789,8.93105,8.93105,2294.2515605709,0
+CIVB.US,D,20150721,000000,8.8867,8.93105,8.8867,8.93105,2179.8427228195,0
+CIVB.US,D,20150723,000000,8.8867,8.8867,8.8867,8.8867,802.88679944073,0
+CIVB.US,D,20150724,000000,9.34875,9.35763,9.24326,9.24326,1378.9808585602,0
+CIVB.US,D,20150727,000000,9.2961,9.41067,8.8867,9.40178,9065.6348073043,0
+CIVB.US,D,20150728,000000,9.24326,9.40178,9.24326,9.36741,1036.766812897,0
+CIVB.US,D,20150729,000000,9.41067,9.41067,8.98133,9.31269,6312.7354281374,0
+CIVB.US,D,20150730,000000,9.34875,9.36741,8.8867,9.28622,2179.8427228195,0
+CIVB.US,D,20150731,000000,9.14923,9.14923,8.93105,9.13956,3213.5721329444,0
+CIVB.US,D,20150803,000000,9.13956,9.17708,9.02478,9.08631,14079.374316548,0
+CIVB.US,D,20150804,000000,9.18578,9.18578,8.98133,8.99832,11362.923770647,0
+CIVB.US,D,20150805,000000,9.0957,9.0957,8.76364,9.01639,10331.219295704,0
+CIVB.US,D,20150806,000000,8.7991,8.98893,8.7991,8.8867,951.71953527653,0
+CIVB.US,D,20150807,000000,8.95832,8.99832,8.79051,8.93105,8149.351637703,0
+CIVB.US,D,20150810,000000,8.90557,8.93935,8.89599,8.93935,14114.810682224,0
+CIVB.US,D,20150811,000000,8.93935,9.05205,8.93935,9.01441,13331.160767007,0
+CIVB.US,D,20150812,000000,9.01639,9.01639,8.93935,8.97381,3905.0874974059,0
+CIVB.US,D,20150813,000000,9.00789,9.00789,8.93935,8.93935,689.49042928012,0
+CIVB.US,D,20150814,000000,9.00789,9.00789,8.93935,8.97381,916.28316960134,0
+CIVB.US,D,20150817,000000,8.93935,9.01639,8.93935,8.93935,6196.3016552046,0
+CIVB.US,D,20150818,000000,8.93935,8.98893,8.93935,8.98893,2294.2515605709,0
+CIVB.US,D,20150819,000000,8.97381,8.99832,8.93935,8.95832,8952.2384371437,0
+CIVB.US,D,20150820,000000,8.98893,8.98893,8.94863,8.94863,6999.1884546454,0
+CIVB.US,D,20150821,000000,8.97381,8.98893,8.50299,8.96641,8034.9427999516,0
+CIVB.US,D,20150824,000000,9.01639,9.01639,8.7341,8.93935,1588.5616498392,0
+CIVB.US,D,20150825,000000,8.93935,8.93935,8.57233,8.72877,6083.9177526347,0
+CIVB.US,D,20150826,000000,8.75425,8.93935,8.56433,8.93935,4592.5529915046,0
+CIVB.US,D,20150827,000000,8.93935,8.93935,8.84414,8.84414,2753.9118467576,0
+CIVB.US,D,20150828,000000,8.93105,8.93105,8.77312,8.77312,7346.4648382622,0
+CIVB.US,D,20150831,000000,8.71257,8.71257,8.62536,8.67909,916.28316960134,0
+CIVB.US,D,20150901,000000,8.71257,8.93105,8.71257,8.93105,6541.55310364,0
+CIVB.US,D,20150902,000000,8.60769,8.8867,8.5896,8.72877,2294.2515605709,0
+CIVB.US,D,20150903,000000,8.71257,8.8867,8.71257,8.8867,1378.9808585602,0
+CIVB.US,D,20150904,000000,8.71257,8.77312,8.67119,8.67909,4133.9051729086,0
+CIVB.US,D,20150908,000000,8.74635,8.75425,8.58121,8.74635,1258.4972152646,0
+CIVB.US,D,20150909,000000,8.74635,8.75425,8.74635,8.75425,3327.9809706957,0
+CIVB.US,D,20150910,000000,8.71257,8.75425,8.67119,8.75425,2818.7097725637,0
+CIVB.US,D,20150911,000000,8.56433,8.7991,8.49479,8.7991,3786.6287892917,0
+CIVB.US,D,20150914,000000,8.60769,8.92266,8.58121,8.58121,18363.124692883,0
+CIVB.US,D,20150915,000000,8.60769,8.60769,8.60769,8.60769,916.28316960134,0
+CIVB.US,D,20150916,000000,8.61628,8.91308,8.43385,8.72057,38906.092108586,0
+CIVB.US,D,20150917,000000,8.89599,8.89599,8.662,8.67119,360.43846229622,0
+CIVB.US,D,20150918,000000,8.5896,8.84414,8.5896,8.662,2294.2515605709,0
+CIVB.US,D,20150921,000000,8.67119,8.81628,8.67119,8.81628,1950.0125797262,0
+CIVB.US,D,20150922,000000,8.89599,8.91308,8.71257,8.71257,6771.3832467334,0
+CIVB.US,D,20150923,000000,8.72966,8.81628,8.72966,8.75425,6977.9266352402,0
+CIVB.US,D,20150924,000000,8.72157,8.72423,8.71257,8.71959,5264.8314717425,0
+CIVB.US,D,20150925,000000,8.81628,8.81628,8.72057,8.7991,1258.4972152646,0
+CIVB.US,D,20150928,000000,8.72057,8.81628,8.72057,8.81628,5104.8615924088,0
+CIVB.US,D,20150929,000000,8.81628,8.8867,8.81628,8.81628,4474.0942833904,0
+CIVB.US,D,20150930,000000,8.71257,8.91308,8.71257,8.82557,8493.5906185477,0
+CIVB.US,D,20151001,000000,8.71257,8.8791,8.71257,8.8791,4245.2766078877,0
+CIVB.US,D,20151002,000000,8.8791,8.8791,8.71257,8.8709,1607.7985340629,0
+CIVB.US,D,20151005,000000,8.76364,8.8791,8.71257,8.72057,11557.317548066,0
+CIVB.US,D,20151006,000000,8.54704,8.85263,8.54704,8.85263,1258.4972152646,0
+CIVB.US,D,20151007,000000,8.72057,8.8791,8.62536,8.62536,5217.2454949787,0
+CIVB.US,D,20151008,000000,8.75425,8.86142,8.75425,8.86142,689.49042928012,0
+CIVB.US,D,20151009,000000,8.8709,8.8791,8.7991,8.8791,3905.0874974059,0
+CIVB.US,D,20151012,000000,8.73786,8.84414,8.71257,8.84414,3571.9856600591,0
+CIVB.US,D,20151013,000000,8.78152,8.8072,8.72057,8.72057,2525.094171255,0
+CIVB.US,D,20151014,000000,8.71257,8.7991,8.67909,8.67909,2525.094171255,0
+CIVB.US,D,20151015,000000,8.7991,8.81628,8.71257,8.81628,3213.5721329444,0
+CIVB.US,D,20151016,000000,8.75425,8.76364,8.71169,8.71169,3539.5866971561,0
+CIVB.US,D,20151019,000000,8.8072,8.8072,8.71169,8.74635,1203.8239653657,0
+CIVB.US,D,20151020,000000,8.67831,8.82557,8.67831,8.82557,1252.4224097203,0
+CIVB.US,D,20151021,000000,8.6703,8.84414,8.6703,8.83495,3539.5866971561,0
+CIVB.US,D,20151022,000000,8.84414,8.91406,8.7991,8.91406,13591.364937822,0
+CIVB.US,D,20151023,000000,8.9593,9.06142,8.9593,8.98992,5712.3421468406,0
+CIVB.US,D,20151026,000000,8.9674,9.545,8.6703,9.545,18276.052480082,0
+CIVB.US,D,20151027,000000,9.10726,9.10726,8.7991,8.84414,9708.5517274113,0
+CIVB.US,D,20151028,000000,8.92344,8.97481,8.92344,8.97481,3425.1778594048,0
+CIVB.US,D,20151029,000000,8.97481,9.30677,8.9674,9.30677,1369.8686502438,0
+CIVB.US,D,20151030,000000,9.32425,9.60623,9.07861,9.14142,5024.8766527419,0
+CIVB.US,D,20151102,000000,9.27071,9.56179,9.07861,9.56179,16134.683525709,0
+CIVB.US,D,20151103,000000,9.62204,9.62204,9.45611,9.50846,1940.9003714097,0
+CIVB.US,D,20151104,000000,9.61908,9.61908,9.15121,9.15121,2920.9689992264,0
+CIVB.US,D,20151105,000000,9.52721,9.52721,9.52721,9.52721,111.37143497917,0
+CIVB.US,D,20151106,000000,9.37038,9.49956,9.18676,9.49956,799.84939666857,0
+CIVB.US,D,20151109,000000,9.60623,9.60623,9.51833,9.60623,1772.8307513502,0
+CIVB.US,D,20151110,000000,9.4808,9.55388,9.08829,9.17896,7880.0352585715,0
+CIVB.US,D,20151111,000000,9.4808,9.4808,9.22874,9.22874,1600.7112609279,0
+CIVB.US,D,20151112,000000,9.22874,9.33205,9.22874,9.26272,1940.9003714097,0
+CIVB.US,D,20151116,000000,9.37038,9.48969,9.22874,9.22874,3539.5866971561,0
+CIVB.US,D,20151117,000000,9.25492,9.31556,9.23645,9.27951,1252.4224097203,0
+CIVB.US,D,20151118,000000,9.27951,9.43932,9.24524,9.28918,5368.1031659959,0
+CIVB.US,D,20151119,000000,9.23645,9.45611,9.23645,9.31556,686.45302650796,0
+CIVB.US,D,20151120,000000,9.49956,9.49956,9.49956,9.49956,231.85507827481,0
+CIVB.US,D,20151123,000000,9.27951,9.34193,9.27951,9.27951,2283.1144170729,0
+CIVB.US,D,20151124,000000,9.28918,9.28918,9.28918,9.28918,344.2389808447,0
+CIVB.US,D,20151125,000000,9.32425,9.40474,9.32425,9.40474,3766.3794374773,0
+CIVB.US,D,20151127,000000,9.29808,9.32425,9.29808,9.29808,1142.0634423318,0
+CIVB.US,D,20151130,000000,9.43932,9.52721,9.40474,9.43042,6280.3364652344,0
+CIVB.US,D,20151202,000000,9.4719,9.54302,9.45611,9.46499,2886.5451011419,0
+CIVB.US,D,20151203,000000,9.4719,9.4719,9.4719,9.4719,248.05455972633,0
+CIVB.US,D,20151204,000000,9.4719,9.57067,9.42153,9.57067,13591.364937822,0
+CIVB.US,D,20151207,000000,9.53611,9.545,9.4482,9.45611,15418.86893907,0
+CIVB.US,D,20151208,000000,9.45611,9.53215,9.43042,9.48969,29133.75492296,0
+CIVB.US,D,20151209,000000,9.56179,9.59833,9.49956,9.545,17929.788564055,0
+CIVB.US,D,20151210,000000,9.49956,9.57858,9.49956,9.52721,17247.385407911,0
+CIVB.US,D,20151211,000000,9.52721,9.62204,9.52721,9.52721,17818.417129076,0
+CIVB.US,D,20151214,000000,9.52721,9.62204,9.45611,9.62204,28677.132039545,0
+CIVB.US,D,20151215,000000,9.545,9.62994,9.45611,9.50846,21245.619923663,0
+CIVB.US,D,20151216,000000,9.51833,9.62994,9.43932,9.59833,7195.607167245,0
+CIVB.US,D,20151217,000000,9.52721,9.65562,9.50846,9.50846,21698.192936714,0
+CIVB.US,D,20151218,000000,9.53611,10.024,9.53611,10.024,74921.589245668,0
+CIVB.US,D,20151221,000000,9.98158,9.98158,9.46499,9.62204,5482.5120037472,0
+CIVB.US,D,20151222,000000,9.62204,9.62994,9.5608,9.62994,1389.1055344674,0
+CIVB.US,D,20151223,000000,9.52721,9.96478,9.52721,9.81562,9821.9480975719,0
+CIVB.US,D,20151224,000000,9.72081,9.72081,9.52721,9.57167,16981.106431551,0
+CIVB.US,D,20151228,000000,9.61414,9.69315,9.45611,9.4808,9511.120547221,0
+CIVB.US,D,20151229,000000,9.58846,9.72081,9.51833,9.57067,8122.0150127535,0
+CIVB.US,D,20151230,000000,9.56179,10.8043,9.56179,10.3746,28974.797511217,0
+CIVB.US,D,20151231,000000,10.3836,11.9491,10.3836,11.2329,43719.363034868,0
+CIVB.US,D,20160104,000000,11.6359,11.6359,10.3924,10.4023,21810.576839284,0
+CIVB.US,D,20160105,000000,10.5051,10.6107,10.4112,10.4112,5836.8756604991,0
+CIVB.US,D,20160106,000000,10.5051,10.5149,10.4023,10.4112,9465.5595056386,0
+CIVB.US,D,20160107,000000,10.4023,10.4557,10.0507,10.0971,6554.7151823194,0
+CIVB.US,D,20160108,000000,10.4735,10.4735,9.72081,9.97363,16750.263820867,0
+CIVB.US,D,20160111,000000,9.70994,9.8334,9.545,9.545,14384.127061355,0
+CIVB.US,D,20160112,000000,9.75636,10.0596,9.57858,9.59833,6127.4538590357,0
+CIVB.US,D,20160113,000000,9.55388,9.55388,9.545,9.545,1916.6011492324,0
+CIVB.US,D,20160114,000000,9.74649,9.78698,9.58846,9.58846,10367.66812897,0
+CIVB.US,D,20160115,000000,9.58846,9.72179,9.49956,9.59833,17221.061250551,0
+CIVB.US,D,20160119,000000,10.0625,10.0714,9.58846,9.60623,6367.4086780363,0
+CIVB.US,D,20160120,000000,9.58846,9.72179,9.58846,9.58846,5990.7707342885,0
+CIVB.US,D,20160121,000000,9.58846,10.186,9.58846,10.0013,19530.499824983,0
+CIVB.US,D,20160122,000000,10.0912,10.0912,9.99341,10.0873,1336.45721975,0
+CIVB.US,D,20160125,000000,10.1337,10.1337,9.86896,9.86896,2586.8546942889,0
+CIVB.US,D,20160126,000000,9.86007,10.1337,9.86007,9.92229,2050.2468712074,0
+CIVB.US,D,20160127,000000,10.0013,10.1257,10.0013,10.0912,885.90914187975,0
+CIVB.US,D,20160128,000000,9.93019,9.93019,9.58846,9.77315,3747.1425532536,0
+CIVB.US,D,20160129,000000,9.60623,9.92229,9.60623,9.80772,5852.0626743599,0
+CIVB.US,D,20160201,000000,9.98357,10.1337,9.58846,9.64475,13276.487517107,0
+CIVB.US,D,20160202,000000,9.58846,9.8255,9.58846,9.76426,9549.5943156683,0
+CIVB.US,D,20160203,000000,9.70303,9.72179,9.69414,9.69414,710.75224868524,0
+CIVB.US,D,20160204,000000,9.67537,9.69414,9.58846,9.69414,3868.63866414,0
+CIVB.US,D,20160205,000000,9.62598,9.78895,9.62598,9.74649,11781.072885614,0
+CIVB.US,D,20160208,000000,9.60623,9.83439,9.49956,9.58846,17220.048782961,0
+CIVB.US,D,20160209,000000,9.58944,9.58944,9.45611,9.49956,11082.470248018,0
+CIVB.US,D,20160210,000000,9.55981,9.57858,9.45611,9.57858,7944.8331843776,0
+CIVB.US,D,20160211,000000,9.45611,9.54796,9.45611,9.49956,12437.151884401,0
+CIVB.US,D,20160212,000000,9.57858,9.6487,9.545,9.60623,19440.390209409,0
+CIVB.US,D,20160216,000000,9.49956,9.58846,9.49956,9.57858,2046.1970008445,0
+CIVB.US,D,20160217,000000,9.52327,9.57167,9.45611,9.55191,4386.0096029978,0
+CIVB.US,D,20160218,000000,9.45611,9.5124,9.37917,9.41957,17051.979162901,0
+CIVB.US,D,20160219,000000,9.49956,9.49956,9.0957,9.2882,6198.3265903861,0
+CIVB.US,D,20160222,000000,9.4808,9.48969,9.43832,9.4808,4803.1462503743,0
+CIVB.US,D,20160223,000000,9.32425,9.32425,9.23457,9.24326,1503.5143722188,0
+CIVB.US,D,20160224,000000,9.10548,9.43832,9.10548,9.22686,8420.6929520158,0
+CIVB.US,D,20160225,000000,9.23457,9.23457,9.05965,9.07674,7956.9827954662,0
+CIVB.US,D,20160226,000000,9.05965,9.45611,9.05965,9.08631,1015.5049934919,0
+CIVB.US,D,20160229,000000,9.05965,9.24326,8.57598,8.62003,17695.9085506,0
+CIVB.US,D,20160301,000000,9.19249,9.19249,8.90291,8.90379,32818.124485589,0
+CIVB.US,D,20160302,000000,9.02281,9.32425,9.0154,9.21808,14377.03978822,0
+CIVB.US,D,20160303,000000,9.44722,9.56179,9.31467,9.39586,1593.6239877928,0
+CIVB.US,D,20160304,000000,9.4087,9.52721,9.33106,9.40376,14183.658478392,0
+CIVB.US,D,20160307,000000,9.22686,9.63981,9.22686,9.37917,11190.804280225,0
+CIVB.US,D,20160308,000000,9.25492,9.545,9.25492,9.33106,2170.7305145031,0
+CIVB.US,D,20160309,000000,9.60623,9.60623,9.31467,9.31467,5067.4002915522,0
+CIVB.US,D,20160310,000000,9.07762,9.46499,9.07762,9.32425,9086.8966267094,0
+CIVB.US,D,20160311,000000,9.40376,9.545,9.2637,9.35072,2376.2614354192,0
+CIVB.US,D,20160314,000000,9.26173,9.61414,9.26173,9.57858,4498.3935055677,0
+CIVB.US,D,20160315,000000,9.49956,9.49956,9.49956,9.49956,403.97456869716,0
+CIVB.US,D,20160316,000000,9.27951,9.59833,9.27951,9.59833,875.78446597255,0
+CIVB.US,D,20160317,000000,9.2882,9.58846,9.2882,9.57067,6040.3816462338,0
+CIVB.US,D,20160318,000000,9.57067,9.57067,9.43832,9.57067,2161.6183061866,0
+CIVB.US,D,20160321,000000,9.46598,9.46598,9.46598,9.46598,441.43586955379,0
+CIVB.US,D,20160322,000000,9.27951,9.60623,9.27951,9.46894,1401.2551455561,0
+CIVB.US,D,20160324,000000,9.4719,9.48475,9.29808,9.41265,30570.446434191,0
+CIVB.US,D,20160328,000000,9.25294,9.42055,9.23457,9.40376,7487.1978333723,0
+CIVB.US,D,20160329,000000,9.27852,9.44722,9.05017,9.08631,35363.468008658,0
+CIVB.US,D,20160330,000000,9.08631,9.23842,9.07674,9.23842,4608.7524729561,0
+CIVB.US,D,20160331,000000,9.18775,9.38697,9.06824,9.06824,2218.3164912669,0
+CIVB.US,D,20160401,000000,9.0154,9.23457,8.97194,9.07674,4720.1239079353,0
+CIVB.US,D,20160404,000000,9.40376,9.50846,9.08631,9.08631,3442.389808447,0
+CIVB.US,D,20160405,000000,9.2481,9.42944,9.23457,9.32425,3797.7659327896,0
+CIVB.US,D,20160406,000000,9.35072,9.45117,9.35072,9.41265,3572.9981276499,0
+CIVB.US,D,20160407,000000,9.41265,9.49956,9.32425,9.37917,2669.8770367279,0
+CIVB.US,D,20160411,000000,9.37917,9.51833,9.23457,9.41265,8166.5635867452,0
+CIVB.US,D,20160412,000000,9.25294,9.41265,9.23457,9.41265,1362.7813771087,0
+CIVB.US,D,20160413,000000,9.35763,9.35763,9.35763,9.35763,391.82495760853,0
+CIVB.US,D,20160414,000000,9.45611,9.55388,9.45611,9.55388,2390.4359816892,0
+CIVB.US,D,20160415,000000,9.27753,9.61414,9.27753,9.545,4823.3956021887,0
+CIVB.US,D,20160418,000000,9.30479,9.51833,9.28721,9.29709,4490.2937648419,0
+CIVB.US,D,20160419,000000,9.35763,9.39487,9.35072,9.35072,2037.0847925281,0
+CIVB.US,D,20160421,000000,9.27753,9.61414,9.27753,9.57858,3742.0802153,0
+CIVB.US,D,20160422,000000,9.61414,9.87982,9.3684,9.62994,50712.476683969,0
+CIVB.US,D,20160425,000000,9.87982,9.87982,9.72278,9.87982,12005.840690755,0
+CIVB.US,D,20160426,000000,9.87982,10.1623,9.81562,10.1583,32736.11461074,0
+CIVB.US,D,20160427,000000,10.1535,10.3046,9.98546,10.2946,21882.462038225,0
+CIVB.US,D,20160428,000000,10.2946,10.2946,9.98546,10.1267,2139.3440191907,0
+CIVB.US,D,20160429,000000,10.2601,10.2601,10.1979,10.1979,229.83014309337,0
+CIVB.US,D,20160502,000000,10.2601,10.3578,10.2324,10.3578,8838.8420669831,0
+CIVB.US,D,20160503,000000,10.1889,10.3302,10.1702,10.3302,2263.8775328493,0
+CIVB.US,D,20160504,000000,10.34,10.752,10.2433,10.752,12127.336801641,0
+CIVB.US,D,20160505,000000,10.5051,10.5051,10.185,10.2048,13507.330127792,0
+CIVB.US,D,20160506,000000,10.2147,10.2147,9.80772,10.029,13977.115089886,0
+CIVB.US,D,20160509,000000,10.1099,10.4457,10.0201,10.029,14295.029913371,0
+CIVB.US,D,20160510,000000,10.029,10.3302,10.0191,10.3224,9282.3028717183,0
+CIVB.US,D,20160511,000000,10.1889,10.2413,10.1889,10.2413,333.10183734678,0
+CIVB.US,D,20160512,000000,10.1979,10.1979,10.1267,10.1267,516.35847126705,0
+CIVB.US,D,20160513,000000,10.0843,10.1702,10.0744,10.1099,3550.723840654,0
+CIVB.US,D,20160516,000000,10.0566,10.1979,10.0566,10.1979,4047.8454276974,0
+CIVB.US,D,20160517,000000,10.2413,10.2413,10.1189,10.2324,7153.0835284348,0
+CIVB.US,D,20160518,000000,10.0191,10.2413,10.0191,10.2324,5737.6538366086,0
+CIVB.US,D,20160519,000000,10.2038,10.2038,10.2038,10.2038,111.37143497917,0
+CIVB.US,D,20160520,000000,10.2502,10.5781,10.2502,10.2502,1187.6244839142,0
+CIVB.US,D,20160523,000000,10.3648,10.3648,10.1979,10.2048,1733.3445153121,0
+CIVB.US,D,20160524,000000,10.1841,10.3816,10.1189,10.3578,6059.6185304575,0
+CIVB.US,D,20160525,000000,10.429,10.5149,10.429,10.5051,1269.6343587625,0
+CIVB.US,D,20160526,000000,10.5327,10.5327,10.5149,10.5149,450.54807787027,0
+CIVB.US,D,20160527,000000,10.5969,10.5969,10.268,10.268,2385.3736437356,0
+CIVB.US,D,20160531,000000,10.1623,10.349,10.1623,10.349,3876.7384048658,0
+CIVB.US,D,20160601,000000,10.34,10.587,10.34,10.5327,11877.257306733,0
+CIVB.US,D,20160602,000000,10.5247,10.6838,10.5247,10.6324,7717.0279764656,0
+CIVB.US,D,20160603,000000,10.5969,10.5969,10.349,10.4735,13125.629846091,0
+CIVB.US,D,20160606,000000,10.4813,10.5969,10.4813,10.5247,3169.0235589527,0
+CIVB.US,D,20160607,000000,10.5247,10.6404,10.5247,10.6226,4515.6054546099,0
+CIVB.US,D,20160608,000000,10.6216,10.6492,10.6048,10.6404,5390.3774529917,0
+CIVB.US,D,20160609,000000,10.6492,10.7114,10.6492,10.6936,1974.3118019034,0
+CIVB.US,D,20160610,000000,10.6936,10.6936,10.6048,10.6492,4565.2163665552,0
+CIVB.US,D,20160613,000000,10.6591,10.6898,10.6492,10.6492,2124.15700533,0
+CIVB.US,D,20160614,000000,10.666,10.6838,10.5603,10.6492,8491.5656833662,0
+CIVB.US,D,20160615,000000,10.5247,10.9752,10.5247,10.8981,19711.731523722,0
+CIVB.US,D,20160616,000000,10.8883,10.8883,10.6936,10.8073,5394.4273233546,0
+CIVB.US,D,20160617,000000,10.7984,10.827,10.6492,10.6936,3885.8506131822,0
+CIVB.US,D,20160620,000000,10.6226,10.827,10.6226,10.7066,8675.8347848772,0
+CIVB.US,D,20160621,000000,10.8073,10.827,10.7362,10.827,3584.1352711478,0
+CIVB.US,D,20160622,000000,10.8171,10.827,10.6562,10.827,2977.6671843067,0
+CIVB.US,D,20160623,000000,10.6936,11.4492,10.6562,11.2231,16687.490830242,0
+CIVB.US,D,20160624,000000,11.1332,11.311,10.7302,11.1618,7279.6419772747,0
+CIVB.US,D,20160627,000000,11.0462,11.152,10.993,11.1253,10002.16732872,0
+CIVB.US,D,20160628,000000,11.2497,11.4808,11.1737,11.311,9904.9704400109,0
+CIVB.US,D,20160629,000000,11.4344,11.5747,11.3801,11.548,6903.004033527,0
+CIVB.US,D,20160630,000000,11.5579,11.6379,11.5421,11.6379,4752.5228708383,0
+CIVB.US,D,20160701,000000,11.8166,11.8424,11.5826,11.8256,10296.795397619,0
+CIVB.US,D,20160705,000000,11.8424,11.8424,11.6665,11.6912,14574.470968411,0
+CIVB.US,D,20160706,000000,11.6665,11.8424,11.6665,11.8068,13197.515045032,0
+CIVB.US,D,20160707,000000,11.7712,11.9283,11.7712,11.8611,4476.1192185718,0
+CIVB.US,D,20160708,000000,12.117,12.117,11.9727,12.0893,6442.3312797495,0
+CIVB.US,D,20160711,000000,12.1515,12.8922,12.1209,12.6819,30317.329536511,0
+CIVB.US,D,20160712,000000,12.6749,12.6749,12.3905,12.4458,8700.1340070545,0
+CIVB.US,D,20160713,000000,12.587,12.587,12.1515,12.1614,60238.784245051,0
+CIVB.US,D,20160714,000000,12.2394,12.5012,12.2048,12.3905,3126.4999201425,0
+CIVB.US,D,20160715,000000,12.4458,12.5831,12.272,12.3431,17916.626485376,0
+CIVB.US,D,20160718,000000,12.3431,12.6829,12.3431,12.5644,6113.2793127656,0
+CIVB.US,D,20160719,000000,12.6305,12.8132,12.5644,12.7826,18050.272207351,0
+CIVB.US,D,20160720,000000,12.8656,12.9584,12.4893,12.6917,72174.764672045,0
+CIVB.US,D,20160721,000000,12.6582,12.9318,12.6582,12.7915,13446.582072349,0
+CIVB.US,D,20160722,000000,12.7737,13.0325,12.6483,12.6631,19112.350710016,0
+CIVB.US,D,20160725,000000,12.9584,12.9584,12.6483,12.6917,13115.505170183,0
+CIVB.US,D,20160726,000000,12.6997,12.6997,12.3925,12.519,25228.667425554,0
+CIVB.US,D,20160727,000000,12.5732,12.7185,12.5732,12.6355,5107.8989951809,0
+CIVB.US,D,20160728,000000,12.6483,12.6483,12.3717,12.4182,11399.372603913,0
+CIVB.US,D,20160729,000000,12.3717,12.4537,11.5312,12.2098,13187.390369125,0
+CIVB.US,D,20160801,000000,12.2552,12.5831,12.2552,12.4725,21959.40957512,0
+CIVB.US,D,20160802,000000,12.436,12.5831,12.436,12.5544,9296.4774179884,0
+CIVB.US,D,20160803,000000,12.5732,12.5732,12.4281,12.51,3688.4194329919,0
+CIVB.US,D,20160804,000000,12.4636,12.4893,12.436,12.4537,14935.921898297,0
+CIVB.US,D,20160805,000000,12.3965,12.4972,12.3965,12.4281,2827.8219808802,0
+CIVB.US,D,20160808,000000,12.4537,12.4537,12.3905,12.3905,13329.135831825,0
+CIVB.US,D,20160809,000000,12.4281,12.4281,12.3905,12.4182,5181.8091293035,0
+CIVB.US,D,20160810,000000,12.4182,12.4281,12.4004,12.4182,10842.515429017,0
+CIVB.US,D,20160811,000000,12.4004,12.4281,12.3263,12.4281,28625.496192418,0
+CIVB.US,D,20160812,000000,12.1782,12.593,11.9905,12.2552,18533.219248125,0
+CIVB.US,D,20160815,000000,12.2286,12.3717,12.1692,12.3085,14656.480843258,0
+CIVB.US,D,20160816,000000,12.3579,12.4725,12.3185,12.436,10109.488893337,0
+CIVB.US,D,20160817,000000,12.4636,12.51,12.4281,12.51,10610.660350743,0
+CIVB.US,D,20160818,000000,12.5644,12.5644,12.4725,12.51,19395.841635418,0
+CIVB.US,D,20160819,000000,12.5366,12.593,12.5022,12.5288,10243.134615311,0
+CIVB.US,D,20160822,000000,12.5544,12.5544,12.5022,12.519,14187.708348755,0
+CIVB.US,D,20160823,000000,12.5644,12.5831,12.5288,12.5732,11380.13571969,0
+CIVB.US,D,20160824,000000,12.593,12.6206,12.5544,12.593,13225.864137571,0
+CIVB.US,D,20160825,000000,12.6206,12.6997,12.593,12.6997,24834.817532763,0
+CIVB.US,D,20160826,000000,12.6997,12.8221,12.6305,12.8132,41538.507844458,0
+CIVB.US,D,20160829,000000,12.7185,12.831,12.6997,12.8221,22783.558193966,0
+CIVB.US,D,20160830,000000,12.8113,12.8488,12.7639,12.8221,3378.6043502317,0
+CIVB.US,D,20160831,000000,12.8221,12.8399,12.7639,12.7826,14197.833024662,0
+CIVB.US,D,20160901,000000,12.8488,12.8557,12.754,12.754,8780.1189467213,0
+CIVB.US,D,20160902,000000,12.831,12.8557,12.7639,12.8399,3777.5165809752,0
+CIVB.US,D,20160906,000000,12.8656,12.8745,12.7639,12.831,11656.539371956,0
+CIVB.US,D,20160907,000000,12.8745,12.8745,12.7639,12.7639,17211.949042235,0
+CIVB.US,D,20160908,000000,12.7283,12.8488,12.51,12.7451,15304.460101319,0
+CIVB.US,D,20160909,000000,12.8073,12.8557,12.7826,12.8399,6070.7556739554,0
+CIVB.US,D,20160912,000000,12.8557,12.912,12.8073,12.912,8678.8721876494,0
+CIVB.US,D,20160913,000000,12.8942,12.912,12.7826,12.8557,11304.200650386,0
+CIVB.US,D,20160914,000000,12.8656,12.912,12.7353,12.8942,29335.235973513,0
+CIVB.US,D,20160915,000000,12.9042,13.396,12.8942,13.3387,26860.765181794,0
+CIVB.US,D,20160916,000000,13.3683,13.4424,13.0651,13.2419,33462.053873286,0
+CIVB.US,D,20160919,000000,13.2232,13.4493,13.0385,13.1185,15031.093851825,0
+CIVB.US,D,20160920,000000,13.1688,13.2054,13.0572,13.0572,3486.9383824387,0
+CIVB.US,D,20160921,000000,13.0651,13.1688,12.9219,13.0029,4987.4153518853,0
+CIVB.US,D,20160922,000000,13.0473,13.1085,12.9584,12.9584,2253.7528569421,0
+CIVB.US,D,20160923,000000,12.9396,13.0295,12.6997,12.8221,8409.5558085179,0
+CIVB.US,D,20160926,000000,12.7283,12.8399,12.5288,12.5732,18608.141849837,0
+CIVB.US,D,20160927,000000,12.51,12.6029,12.51,12.6029,1757.6437374894,0
+CIVB.US,D,20160928,000000,12.5466,12.9219,12.3431,12.5644,12945.410614942,0
+CIVB.US,D,20160929,000000,12.5831,12.5831,12.436,12.5288,12265.032393979,0
+CIVB.US,D,20160930,000000,12.593,12.6305,12.4537,12.5831,62894.486735508,0
+CIVB.US,D,20161003,000000,12.6917,13.3032,12.6829,13.2232,85533.262064001,0
+CIVB.US,D,20161004,000000,13.2054,13.232,13.1185,13.1866,14387.164464127,0
+CIVB.US,D,20161005,000000,13.2132,13.2232,13.0591,13.2232,6224.6507477448,0
+CIVB.US,D,20161006,000000,13.1866,13.2132,12.5022,13.1402,6732.9094782861,0
+CIVB.US,D,20161007,000000,13.1501,13.1501,13.0157,13.0749,3533.5118916118,0
+CIVB.US,D,20161010,000000,13.0295,13.1402,13.0295,13.1085,2040.1221953002,0
+CIVB.US,D,20161011,000000,13.0907,13.1501,13.0118,13.0118,6854.4055891724,0
+CIVB.US,D,20161012,000000,13.0563,13.1501,12.9396,13.1185,13411.145706673,0
+CIVB.US,D,20161013,000000,13.0572,13.0572,12.9664,12.9664,5059.3005508264,0
+CIVB.US,D,20161014,000000,13.0385,13.0385,12.7343,12.7441,2132.2567460557,0
+CIVB.US,D,20161017,000000,12.8942,12.8942,12.6819,12.7629,7410.2502964776,0
+CIVB.US,D,20161018,000000,12.8656,13.0118,12.6108,12.7175,16002.050271326,0
+CIVB.US,D,20161019,000000,12.8745,13.3604,12.6997,13.2142,46777.015158842,0
+CIVB.US,D,20161020,000000,13.0957,13.3318,13.0957,13.3051,6581.0393396781,0
+CIVB.US,D,20161021,000000,13.1411,13.2568,13.0917,13.2429,25840.197850348,0
+CIVB.US,D,20161024,000000,13.1698,13.3032,12.8942,13.2518,31525.20337224,0
+CIVB.US,D,20161025,000000,13.2606,13.2784,13.1876,13.2242,6991.0887139196,0
+CIVB.US,D,20161026,000000,13.2606,13.2784,13.1511,13.1876,9102.0836405702,0
+CIVB.US,D,20161027,000000,13.2429,13.3703,13.1767,13.2142,5089.674578548,0
+CIVB.US,D,20161028,000000,13.1125,13.1876,13.0207,13.1787,7797.0129161325,0
+CIVB.US,D,20161031,000000,12.8716,13.1411,12.7046,13.1343,7286.7292504098,0
+CIVB.US,D,20161101,000000,13.1698,13.2606,13.0473,13.2242,9813.8483568462,0
+CIVB.US,D,20161102,000000,13.237,13.237,13.0049,13.2242,8116.9526747999,0
+CIVB.US,D,20161103,000000,13.1195,13.1974,13.1195,13.1787,5871.2995585836,0
+CIVB.US,D,20161104,000000,13.2142,13.2142,13.1195,13.1195,3425.1778594048,0
+CIVB.US,D,20161107,000000,13.1095,13.233,13.0749,13.2142,8766.956868042,0
+CIVB.US,D,20161108,000000,13.1095,13.1876,12.9742,13.0029,10427.403716822,0
+CIVB.US,D,20161109,000000,13.0029,13.1787,13.0029,13.1787,9544.5319777147,0
+CIVB.US,D,20161110,000000,13.233,13.6084,13.233,13.5095,40696.134808979,0
+CIVB.US,D,20161111,000000,13.3506,13.5185,13.3506,13.5185,15364.195689172,0
+CIVB.US,D,20161114,000000,13.5994,13.7259,13.0207,13.3604,43794.285636582,0
+CIVB.US,D,20161115,000000,13.3979,13.7032,13.2952,13.4473,27079.458181389,0
+CIVB.US,D,20161116,000000,13.4227,13.5323,13.4227,13.4997,18048.247272169,0
+CIVB.US,D,20161117,000000,13.4997,13.6162,13.4997,13.5728,57347.176805955,0
+CIVB.US,D,20161118,000000,13.5728,13.6716,13.4227,13.4997,34245.703788504,0
+CIVB.US,D,20161121,000000,13.5185,13.6794,13.4227,13.4809,29496.218320437,0
+CIVB.US,D,20161122,000000,13.5728,13.5728,13.4513,13.4809,31534.315580556,0
+CIVB.US,D,20161123,000000,13.5115,13.6794,13.4513,13.6794,13122.592443318,0
+CIVB.US,D,20161125,000000,13.6438,13.7348,13.6162,13.7348,4990.4527546575,0
+CIVB.US,D,20161128,000000,13.6162,14.0094,13.6162,13.957,24629.286611847,0
+CIVB.US,D,20161129,000000,14.035,15.0968,13.957,15.0968,79826.994722705,0
+CIVB.US,D,20161130,000000,15.4276,16.924,15.2113,16.924,149989.98629199,0
+CIVB.US,D,20161201,000000,16.7363,17.2687,16.1032,16.4865,49108.728020269,0
+CIVB.US,D,20161202,000000,16.2376,16.2376,14.9565,15.2825,73682.328914627,0
+CIVB.US,D,20161205,000000,15.5492,16.9329,15.5492,16.843,70335.111059707,0
+CIVB.US,D,20161206,000000,16.7807,16.8865,16.203,16.8173,43192.879887694,0
+CIVB.US,D,20161207,000000,16.9329,17.5215,16.8173,17.246,56660.723779447,0
+CIVB.US,D,20161208,000000,17.2786,17.7082,17.0643,17.5473,30199.883295988,0
+CIVB.US,D,20161209,000000,17.4673,17.6904,17.2371,17.5561,13452.656877893,0
+CIVB.US,D,20161212,000000,17.5117,17.5996,16.4865,16.9674,30263.668754203,0
+CIVB.US,D,20161213,000000,17.084,17.4297,16.2741,16.4331,47573.827152738,0
+CIVB.US,D,20161214,000000,17.2884,17.2884,16.1289,16.5664,31033.14412315,0
+CIVB.US,D,20161215,000000,16.4233,16.605,16.4233,16.4509,19132.60006183,0
+CIVB.US,D,20161216,000000,15.7892,16.1378,15.6489,16.1289,163918.50293752,0
+CIVB.US,D,20161219,000000,15.8257,16.6988,15.8257,16.3867,38834.206909645,0
+CIVB.US,D,20161220,000000,16.5664,17.164,16.4568,16.9052,32410.100046529,0
+CIVB.US,D,20161221,000000,16.9329,17.0939,16.7443,16.7443,20319.212078154,0
+CIVB.US,D,20161222,000000,16.8598,17.2884,16.6889,17.1827,26958.974538094,0
+CIVB.US,D,20161223,000000,17.1827,17.5996,16.8124,17.565,18609.154317428,0
+CIVB.US,D,20161227,000000,17.6994,17.8139,17.3862,17.5996,15182.963990433,0
+CIVB.US,D,20161228,000000,17.6065,17.7784,17.4178,17.6716,21088.687447101,0
+CIVB.US,D,20161229,000000,17.6618,17.6618,16.7709,16.8085,17314.208268898,0
+CIVB.US,D,20161230,000000,16.8598,17.3162,16.596,17.3162,22907.079240034,0
+CIVB.US,D,20170103,000000,17.2786,17.3586,16.9329,17.2282,29542.79182961,0
+CIVB.US,D,20170104,000000,17.2282,18.0194,17.2282,17.8673,23182.470424709,0
+CIVB.US,D,20170105,000000,17.6322,18.53,17.5996,18.2979,29782.746648611,0
+CIVB.US,D,20170106,000000,18.367,18.4836,17.4989,17.9127,18309.463910575,0
+CIVB.US,D,20170109,000000,18.2593,18.3403,17.4673,18.0894,26400.092428017,0
+CIVB.US,D,20170110,000000,18.0094,18.1971,17.403,17.8751,18398.561058558,0
+CIVB.US,D,20170111,000000,17.9996,18.2238,17.8357,17.9729,18274.0275449,0
+CIVB.US,D,20170112,000000,17.965,18.0588,17.7014,17.9028,13884.98053913,0
+CIVB.US,D,20170113,000000,18.1072,18.4737,17.5473,18.1883,15671.98583675,0
+CIVB.US,D,20170117,000000,18.1803,18.1873,17.4485,17.7784,21194.996544127,0
+CIVB.US,D,20170118,000000,17.7606,18.5448,16.5714,18.53,30600.820461913,0
+CIVB.US,D,20170119,000000,18.6247,18.7414,17.9551,18.3472,21162.597581223,0
+CIVB.US,D,20170120,000000,17.404,18.2317,17.404,17.9798,7986.3443555971,0
+CIVB.US,D,20170123,000000,18.0964,18.1873,17.6756,18.1428,13204.602318166,0
+CIVB.US,D,20170124,000000,18.0716,18.1873,17.6687,18.0638,12076.713422105,0
+CIVB.US,D,20170125,000000,18.0894,18.0894,17.732,17.7586,8897.5651872448,0
+CIVB.US,D,20170126,000000,17.803,18.1793,17.5185,17.9709,10219.847860725,0
+CIVB.US,D,20170127,000000,18.0964,18.5102,17.9887,18.3117,22763.308842151,0
+CIVB.US,D,20170130,000000,18.1873,18.7502,18.1873,18.5023,22841.268846637,0
+CIVB.US,D,20170131,000000,18.4648,18.6435,17.7853,18.5102,17097.540204484,0
+CIVB.US,D,20170201,000000,18.5359,18.6712,18.1211,18.3216,61785.834723671,0
+CIVB.US,D,20170202,000000,18.3562,19.0535,18.0964,19.0535,63086.855577745,0
+CIVB.US,D,20170203,000000,18.9211,20.7533,18.9211,20.5301,47713.547680257,0
+CIVB.US,D,20170206,000000,20.5478,20.7434,19.8318,20.2525,56218.275442302,0
+CIVB.US,D,20170207,000000,20.2614,20.698,20.1794,20.5478,21183.859400628,0
+CIVB.US,D,20170208,000000,20.4737,20.7789,20.4659,20.7167,14869.099037309,0
+CIVB.US,D,20170209,000000,20.6712,20.7789,20.3868,20.5557,20889.231331729,0
+CIVB.US,D,20170210,000000,20.5557,20.8679,20.5557,20.698,19891.95075487,0
+CIVB.US,D,20170213,000000,20.5103,20.6456,20.1577,20.2347,25708.577063554,0
+CIVB.US,D,20170214,000000,20.3769,20.7345,20.3315,20.7345,68545.068359315,0
+CIVB.US,D,20170215,000000,20.7345,20.7345,20.4787,20.6712,15989.900660236,0
+CIVB.US,D,20170216,000000,18.7769,20.2614,18.7769,20.2614,23114.635096131,0
+CIVB.US,D,20170217,000000,20.1636,20.1636,19.7607,19.7607,20714.074438534,0
+CIVB.US,D,20170221,000000,19.9483,20.1715,19.2609,19.7962,67024.342038054,0
+CIVB.US,D,20170222,000000,20.5824,21.2253,20.288,20.5913,554064.78928063,0
+CIVB.US,D,20170223,000000,20.7434,20.93,20.2347,20.4659,111693.39967302,0
+CIVB.US,D,20170224,000000,20.4056,20.7789,20.1449,20.4145,45543.829633345,0
+CIVB.US,D,20170227,000000,20.5103,20.6248,20.1932,20.4224,30936.959702031,0
+CIVB.US,D,20170228,000000,20.3138,20.3493,19.4495,19.5986,51431.32867338,0
+CIVB.US,D,20170301,000000,19.7517,20.3128,19.6352,19.9138,51085.064757354,0
+CIVB.US,D,20170302,000000,20.288,20.3769,19.2964,19.7161,35897.038428967,0
+CIVB.US,D,20170303,000000,19.6056,20.5478,19.5018,20.3068,55582.445795331,0
+CIVB.US,D,20170306,000000,20.1271,20.4323,19.573,19.6707,51195.423724743,0
+CIVB.US,D,20170307,000000,19.6895,20.2802,19.6204,20.0747,29377.759612323,0
+CIVB.US,D,20170308,000000,20.1537,20.3394,19.9631,20.2051,21702.242807077,0
+CIVB.US,D,20170309,000000,20.3226,20.5557,20.2614,20.3769,29784.771583793,0
+CIVB.US,D,20170310,000000,20.5004,20.5557,20.1043,20.2248,39493.323311204,0
+CIVB.US,D,20170313,000000,20.3315,20.5547,20.0559,20.4569,29858.681717915,0
+CIVB.US,D,20170314,000000,20.2347,20.4401,19.9542,20.2614,29537.729491657,0
+CIVB.US,D,20170315,000000,20.3868,20.3868,20.0391,20.1083,17471.140745459,0
+CIVB.US,D,20170316,000000,20.1181,20.3769,19.7873,20.1794,19340.155917928,0
+CIVB.US,D,20170317,000000,20.1449,20.5557,19.886,20.5478,104591.95199171,0
+CIVB.US,D,20170320,000000,20.5201,20.8589,19.6707,19.6994,156714.79602955,0
+CIVB.US,D,20170321,000000,19.8061,19.9502,19.3063,19.4999,36574.379247159,0
+CIVB.US,D,20170322,000000,19.3645,19.4406,17.723,18.206,99889.040032816,0
+CIVB.US,D,20170323,000000,18.0075,19.2056,18.0075,18.7502,114140.53383978,0
+CIVB.US,D,20170324,000000,19.0258,19.171,18.3216,19.0445,90467.016633578,0
+CIVB.US,D,20170327,000000,18.8392,19.1434,18.5705,18.9409,37472.438000128,0
+CIVB.US,D,20170328,000000,19.0347,19.3745,18.768,19.1779,33072.25385086,0
+CIVB.US,D,20170329,000000,19.2964,19.3063,19.1285,19.1612,16143.795734026,0
+CIVB.US,D,20170330,000000,19.2144,20.5557,19.1088,20.0204,112758.51557846,0
+CIVB.US,D,20170331,000000,20.0481,20.1083,19.564,19.8061,60812.853368989,0
+CIVB.US,D,20170403,000000,19.8061,19.9196,19.4219,19.6441,30785.089563423,0
+CIVB.US,D,20170404,000000,19.412,19.7655,19.3942,19.4831,17150.188519201,0
+CIVB.US,D,20170405,000000,19.5986,20.0303,19.2609,19.7329,32361.501602174,0
+CIVB.US,D,20170406,000000,19.6352,20.0016,18.9971,19.8673,49721.270912654,0
+CIVB.US,D,20170407,000000,19.653,19.6619,18.8234,19.6619,51153.912553523,0
+CIVB.US,D,20170410,000000,19.573,20.0016,18.8302,19.6807,31272.08647456,0
+CIVB.US,D,20170411,000000,19.4663,19.9483,19.2697,19.573,41308.677701364,0
+CIVB.US,D,20170412,000000,19.5888,19.8061,18.8925,19.4406,36506.543918581,0
+CIVB.US,D,20170413,000000,19.4219,19.7073,19.3557,19.5808,13830.307289231,0
+CIVB.US,D,20170417,000000,19.5808,19.6717,19.3557,19.6629,12638.632934954,0
+CIVB.US,D,20170418,000000,19.6164,19.6312,18.9191,18.9725,25822.985901307,0
+CIVB.US,D,20170419,000000,19.3813,19.4406,18.8214,19.0623,23599.607072085,0
+CIVB.US,D,20170420,000000,19.1828,19.4831,18.9102,19.2322,23070.086522139,0
+CIVB.US,D,20170421,000000,19.0436,19.5384,19.0159,19.2787,30380.102527135,0
+CIVB.US,D,20170424,000000,19.3843,19.6066,19.3291,19.3745,24619.16193594,0
+CIVB.US,D,20170425,000000,19.5286,19.6816,19.4219,19.5808,33903.48974284,0
+CIVB.US,D,20170426,000000,19.6905,19.9048,19.3221,19.573,42389.993088253,0
+CIVB.US,D,20170427,000000,19.6629,19.7784,19.2234,19.4999,21818.67658001,0
+CIVB.US,D,20170428,000000,19.165,19.7073,19.165,19.4752,16084.060146173,0
+CIVB.US,D,20170501,000000,19.6816,19.893,19.5186,19.5808,30780.02722547,0
+CIVB.US,D,20170502,000000,19.5808,19.6629,19.3291,19.3291,25497.983804685,0
+CIVB.US,D,20170503,000000,19.4495,19.7003,19.2707,19.7003,22866.580536405,0
+CIVB.US,D,20170504,000000,19.6905,19.6905,19.3142,19.412,17940.925707553,0
+CIVB.US,D,20170505,000000,19.4999,19.7073,19.3893,19.6263,15776.269998594,0
+CIVB.US,D,20170508,000000,19.5888,19.7171,19.5324,19.6629,71022.576553807,0
+CIVB.US,D,20170509,000000,19.6717,19.6717,19.4061,19.5888,22328.960245733,0
+CIVB.US,D,20170510,000000,19.6066,19.6717,19.3171,19.564,22536.51610183,0
+CIVB.US,D,20170511,000000,19.4752,19.887,19.4752,19.6539,19454.56475568,0
+CIVB.US,D,20170512,000000,19.6539,19.6717,19.3477,19.6451,14021.663663877,0
+CIVB.US,D,20170515,000000,19.412,19.6451,19.1176,19.1334,27983.591739902,0
+CIVB.US,D,20170516,000000,19.1334,19.1334,18.4707,18.7936,30036.876013882,0
+CIVB.US,D,20170517,000000,18.6219,18.8717,18.1477,18.6603,24801.40610227,0
+CIVB.US,D,20170518,000000,18.5853,18.8214,18.1162,18.1477,44326.8435893,0
+CIVB.US,D,20170519,000000,18.1922,18.8214,18.1655,18.8214,39014.426140794,0
+CIVB.US,D,20170522,000000,18.8549,18.8638,18.5082,18.775,30930.884896487,0
+CIVB.US,D,20170523,000000,18.775,18.8372,18.7621,18.766,42067.015926813,0
+CIVB.US,D,20170524,000000,18.7295,18.8214,18.3808,18.4085,16308.827951314,0
+CIVB.US,D,20170525,000000,18.7206,18.8214,18.1754,18.8026,14790.126565234,0
+CIVB.US,D,20170526,000000,18.6702,18.7572,18.0865,18.4895,20940.867178856,0
+CIVB.US,D,20170530,000000,18.363,18.363,17.8929,17.9502,22818.994559641,0
+CIVB.US,D,20170531,000000,17.9759,18.0036,17.1719,17.6539,158991.83564108,0
+CIVB.US,D,20170601,000000,17.9255,18.0036,17.7102,17.8879,32132.683926672,0
+CIVB.US,D,20170602,000000,17.8702,18.0233,17.5828,17.7724,37163.635384957,0
+CIVB.US,D,20170605,000000,17.8505,18.2643,17.6164,18.0766,71499.448789035,0
+CIVB.US,D,20170606,000000,18.0934,18.1388,17.328,17.485,17431.654509421,0
+CIVB.US,D,20170607,000000,17.4761,17.9502,17.2974,17.7724,30458.062531621,0
+CIVB.US,D,20170608,000000,17.4771,18.1922,17.082,18.0233,52596.678870298,0
+CIVB.US,D,20170609,000000,18.1477,18.687,18.1477,18.1477,86443.470428058,0
+CIVB.US,D,20170612,000000,18.0134,18.4994,17.6243,18.053,37818.701916153,0
+CIVB.US,D,20170613,000000,18.0865,18.8638,18.0865,18.7127,45540.792230573,0
+CIVB.US,D,20170614,000000,18.7295,18.8214,18.3097,18.7295,31084.779970276,0
+CIVB.US,D,20170615,000000,18.7936,18.9477,18.2277,18.372,103289.91867004,0
+CIVB.US,D,20170616,000000,18.372,18.4806,17.719,18.0036,106338.4585857,0
+CIVB.US,D,20170619,000000,18.1833,18.766,17.9848,18.1655,51650.021672976,0
+CIVB.US,D,20170620,000000,18.1922,18.4658,17.9423,18.1211,44329.880992072,0
+CIVB.US,D,20170621,000000,18.0578,18.3275,17.2331,17.3516,66955.494241885,0
+CIVB.US,D,20170622,000000,17.3674,18.3186,16.9842,17.485,74535.839093604,0
+CIVB.US,D,20170623,000000,17.5917,17.7902,16.8657,17.5482,1307237.4050819,0
+CIVB.US,D,20170626,000000,17.5127,18.363,17.4297,18.0678,83017.280101063,0
+CIVB.US,D,20170627,000000,18.3097,18.3808,17.9759,18.1833,49663.560259983,0
+CIVB.US,D,20170628,000000,18.3186,18.766,18.2929,18.3808,44634.633736879,0
+CIVB.US,D,20170629,000000,18.5507,18.8214,18.2455,18.8214,30238.357064435,0
+CIVB.US,D,20170630,000000,18.7295,18.8915,18.372,18.7127,67648.022073938,0
+CIVB.US,D,20170703,000000,18.7482,19.1602,18.7482,19.0001,18799.498224484,0
+CIVB.US,D,20170705,000000,19.009,19.009,18.2741,18.6219,23265.492767148,0
+CIVB.US,D,20170706,000000,18.6129,19.1276,18.4174,19.0525,29294.737269884,0
+CIVB.US,D,20170707,000000,19.1078,19.4219,19.0337,19.3843,30142.172643317,0
+CIVB.US,D,20170710,000000,19.1602,19.5808,18.8915,19.3557,51846.440385575,0
+CIVB.US,D,20170711,000000,19.2885,19.2885,18.5853,18.9635,69779.266352402,0
+CIVB.US,D,20170712,000000,18.9725,19.3745,18.8124,19.1176,77806.109411629,0
+CIVB.US,D,20170713,000000,19.1078,19.172,18.7838,18.9823,75171.668740575,0
+CIVB.US,D,20170714,000000,18.766,19.0337,18.6307,18.8717,77292.788343134,0
+CIVB.US,D,20170717,000000,18.7828,19.0525,18.7206,18.9725,62254.607218174,0
+CIVB.US,D,20170718,000000,18.8016,18.9635,18.6021,18.9004,42389.993088253,0
+CIVB.US,D,20170719,000000,18.8717,19.009,18.7078,18.8282,65283.910249607,0
+CIVB.US,D,20170720,000000,18.8282,18.8717,18.6949,18.8372,21819.689047601,0
+CIVB.US,D,20170721,000000,18.9913,18.9913,18.4608,18.6021,51666.221154427,0
+CIVB.US,D,20170724,000000,18.6209,18.8204,18.5586,18.7038,55943.896725218,0
+CIVB.US,D,20170725,000000,18.8638,18.9725,18.7038,18.8816,80421.313198458,0
+CIVB.US,D,20170726,000000,18.9725,18.9725,18.7828,18.8372,55324.266559697,0
+CIVB.US,D,20170727,000000,18.9191,18.9191,18.5497,18.9102,30820.525929099,0
+CIVB.US,D,20170728,000000,18.6693,18.8638,18.3166,18.441,52676.663809966,0
+CIVB.US,D,20170731,000000,18.7927,18.7927,18.2257,18.3788,135395.26597177,0
+CIVB.US,D,20170801,000000,18.4242,18.451,18.2909,18.451,63622.450933236,0
+CIVB.US,D,20170802,000000,18.4242,18.4242,18.0204,18.2623,71818.376080112,0
+CIVB.US,D,20170803,000000,18.2099,18.2445,17.8751,18.0302,58814.242344908,0
+CIVB.US,D,20170804,000000,18.1527,18.1527,17.9473,18.0904,44088.91370548,0
+CIVB.US,D,20170807,000000,18.05,18.3512,17.9127,18.0302,51421.203997473,0
+CIVB.US,D,20170808,000000,18.0204,18.5339,18.0006,18.3077,129777.08331086,0
+CIVB.US,D,20170809,000000,18.2811,18.5369,17.5185,18.0994,118911.28112726,0
+CIVB.US,D,20170810,000000,18.0006,18.0006,17.3546,17.5363,55450.825008538,0
+CIVB.US,D,20170811,000000,17.5521,17.9403,17.0386,17.328,70406.996258649,0
+CIVB.US,D,20170814,000000,17.4346,17.5443,17.2835,17.4999,29110.468168373,0
+CIVB.US,D,20170815,000000,17.6035,17.7774,17.5521,17.7329,33940.951043697,0
+CIVB.US,D,20170816,000000,17.724,17.8129,17.5363,17.6302,24738.633111646,0
+CIVB.US,D,20170817,000000,17.6124,17.9127,17.3586,17.6292,37230.458245945,0
+CIVB.US,D,20170818,000000,17.5363,17.724,17.403,17.6302,33375.994128076,0
+CIVB.US,D,20170821,000000,17.5265,17.6598,17.2539,17.3635,54085.006228656,0
+CIVB.US,D,20170822,000000,17.4801,17.7961,17.1255,17.724,136423.93304394,0
+CIVB.US,D,20170823,000000,17.5443,17.8751,17.4643,17.6203,22127.47919518,0
+CIVB.US,D,20170824,000000,17.6401,17.9729,17.4899,17.9571,17826.516869802,0
+CIVB.US,D,20170825,000000,18.05,18.0904,17.7072,17.7694,26371.743335476,0
+CIVB.US,D,20170828,000000,17.9403,18.1724,17.408,17.7072,24077.491774906,0
+CIVB.US,D,20170829,000000,17.5798,17.8663,17.4337,17.6302,18226.441568136,0
+CIVB.US,D,20170830,000000,17.7329,18.1724,17.65,18.04,26294.795798582,0
+CIVB.US,D,20170831,000000,17.9907,18.1902,17.9828,18.1626,16552.832640676,0
+CIVB.US,D,20170901,000000,18.1527,18.371,17.9828,18.3512,29554.941440699,0
+CIVB.US,D,20170905,000000,18.1626,18.5063,18.04,18.2001,91182.831220217,0
+CIVB.US,D,20170906,000000,18.2445,18.3512,17.8751,17.9315,33568.362970313,0
+CIVB.US,D,20170907,000000,18.0836,18.0836,17.5798,17.8307,28178.997984911,0
+CIVB.US,D,20170908,000000,18.05,18.2099,17.728,18.0736,11819.546654062,0
+CIVB.US,D,20170911,000000,18.2623,18.5843,18.1813,18.441,13692.611696894,0
+CIVB.US,D,20170912,000000,18.441,18.8717,18.441,18.7196,37785.29048566,0
+CIVB.US,D,20170913,000000,18.5843,18.9635,18.441,18.8816,42781.818045862,0
+CIVB.US,D,20170914,000000,18.8717,18.9547,18.6021,18.7384,13688.56182653,0
+CIVB.US,D,20170915,000000,18.7562,18.8717,17.9127,18.7482,42538.825824089,0
+CIVB.US,D,20170918,000000,18.7384,18.9477,18.4924,18.8717,19101.213566518,0
+CIVB.US,D,20170919,000000,18.8372,18.8717,18.8282,18.8549,32916.333841889,0
+CIVB.US,D,20170920,000000,18.7927,18.9547,18.5754,18.8638,25345.101198486,0
+CIVB.US,D,20170921,000000,18.8638,18.9102,18.6693,18.8717,28172.923179366,0
+CIVB.US,D,20170922,000000,18.8717,18.9547,18.8372,18.8717,49219.086987657,0
+CIVB.US,D,20170925,000000,18.8114,19.5305,18.8114,19.4416,22422.107264079,0
+CIVB.US,D,20170926,000000,19.4317,20.4303,19.3389,19.7537,16962.882014918,0
+CIVB.US,D,20170927,000000,19.9582,20.1498,19.4584,19.9868,52301.038333808,0
+CIVB.US,D,20170928,000000,19.6382,20.131,19.6382,20.0707,26210.760988552,0
+CIVB.US,D,20170929,000000,19.6925,20.131,19.3567,20.0865,25320.801976309,0
+CIVB.US,D,20171002,000000,20.0865,20.1241,19.7003,20.0865,28736.867627397,0
+CIVB.US,D,20171003,000000,20.131,20.4807,20.052,20.4214,17413.430092788,0
+CIVB.US,D,20171004,000000,20.4125,20.4985,19.5404,20.286,17674.646731194,0
+CIVB.US,D,20171005,000000,20.3463,20.3463,20.0609,20.0865,26270.496576404,0
+CIVB.US,D,20171006,000000,20.0777,20.4895,20.0431,20.4381,26207.72358578,0
+CIVB.US,D,20171009,000000,20.2594,20.6358,19.967,20.5636,14331.478746638,0
+CIVB.US,D,20171010,000000,20.6624,21.0377,20.6544,21.0248,28252.908119034,0
+CIVB.US,D,20171011,000000,20.9488,21.2866,20.5537,20.6268,24622.199338712,0
+CIVB.US,D,20171012,000000,20.6782,20.6782,20.2634,20.3839,13216.751929255,0
+CIVB.US,D,20171013,000000,20.2594,20.6703,20.2406,20.619,17495.439967637,0
+CIVB.US,D,20171016,000000,20.6782,20.7621,20.5715,20.6703,11639.327422914,0
+CIVB.US,D,20171017,000000,20.4807,20.7167,20.4451,20.6544,7844.5988928963,0
+CIVB.US,D,20171018,000000,20.3354,20.7434,20.3354,20.6002,16619.655501665,0
+CIVB.US,D,20171019,000000,20.6002,20.8353,20.5597,20.7256,23360.664720676,0
+CIVB.US,D,20171020,000000,20.7434,21.007,20.2199,20.3542,22755.209101426,0
+CIVB.US,D,20171023,000000,20.4807,20.4807,19.9424,19.975,10305.907605936,0
+CIVB.US,D,20171024,000000,20.1567,20.4895,20.1123,20.2199,13142.841795133,0
+CIVB.US,D,20171025,000000,20.3186,20.6002,19.8238,20.5636,14539.034602735,0
+CIVB.US,D,20171026,000000,20.6358,21.1779,20.3028,20.6002,30464.137337165,0
+CIVB.US,D,20171027,000000,19.9572,20.21,19.2935,20.0135,66675.040719256,0
+CIVB.US,D,20171030,000000,19.8327,20.051,19.6026,19.6807,33707.07103024,0
+CIVB.US,D,20171031,000000,19.6807,20.7167,19.3813,20.3454,295244.66166218,0
+CIVB.US,D,20171101,000000,20.5537,20.5537,20.0135,20.1755,19751.217759761,0
+CIVB.US,D,20171102,000000,20.2486,21.1681,20.0333,20.8965,26034.591627767,0
+CIVB.US,D,20171103,000000,20.8688,20.8688,20.4985,20.5537,16252.129766232,0
+CIVB.US,D,20171106,000000,20.2792,20.4204,19.9493,20.0411,7413.2876992497,0
+CIVB.US,D,20171107,000000,19.4465,19.4465,19.4465,19.4465,16194.419113562,0
+CIVB.US,D,20171108,000000,19.3913,19.4189,18.9725,18.9951,15993.950530599,0
+CIVB.US,D,20171109,000000,18.9231,19.2283,18.3996,19.1482,20804.184054109,0
+CIVB.US,D,20171110,000000,19.2372,19.3281,18.8243,18.9231,5301.2803050084,0
+CIVB.US,D,20171113,000000,18.8855,18.9587,18.4944,18.9132,10437.528392729,0
+CIVB.US,D,20171114,000000,18.9132,19.1127,18.5359,18.8411,38821.044830966,0
+CIVB.US,D,20171115,000000,18.6979,18.769,18.5971,18.6535,18580.805224888,0
+CIVB.US,D,20171116,000000,18.7512,19.1305,18.7512,19.1305,39243.243816296,0
+CIVB.US,D,20171117,000000,19.0673,19.7063,18.8855,19.5542,23255.368091241,0
+CIVB.US,D,20171120,000000,19.7784,19.8327,19.0219,19.8238,17483.290356548,0
+CIVB.US,D,20171121,000000,19.8238,20.4293,19.8238,20.4017,17952.062851051,0
+CIVB.US,D,20171122,000000,20.3108,20.6002,20.1755,20.3542,17921.68882333,0
+CIVB.US,D,20171124,000000,20.3454,20.3454,19.4732,19.9848,9783.4743291246,0
+CIVB.US,D,20171127,000000,19.9334,20.3186,19.6253,19.7784,23304.979003187,0
+CIVB.US,D,20171128,000000,19.6619,20.4293,19.247,20.2486,39393.089019723,0
+CIVB.US,D,20171129,000000,20.2486,21.417,20.2199,21.1315,42437.579065017,0
+CIVB.US,D,20171130,000000,20.9587,21.1869,20.294,20.4293,27834.759004066,0
+CIVB.US,D,20171201,000000,20.6002,20.8075,19.6994,20.1922,30836.72541055,0
+CIVB.US,D,20171204,000000,20.3829,20.9143,20.3829,20.7434,27384.210926196,0
+CIVB.US,D,20171205,000000,20.8075,21.1582,20.7068,20.8876,29812.108208742,0
+CIVB.US,D,20171206,000000,19.9246,20.8253,19.9246,20.4115,63168.865452594,0
+CIVB.US,D,20171207,000000,20.4451,20.8639,20.051,20.3829,28328.843188338,0
+CIVB.US,D,20171208,000000,20.2486,20.2486,19.8692,19.9493,30359.853175321,0
+CIVB.US,D,20171211,000000,20.0767,20.285,19.9058,19.9424,30136.097837773,0
+CIVB.US,D,20171212,000000,20.0333,20.5458,19.8782,19.9848,48539.721234284,0
+CIVB.US,D,20171213,000000,20.0233,20.2772,19.7607,19.9661,54194.352728454,0
+CIVB.US,D,20171214,000000,20.0135,20.4323,19.5838,19.653,49433.73011689,0
+CIVB.US,D,20171215,000000,19.3813,19.8327,18.5783,19.3813,122850.79252275,0
+CIVB.US,D,20171218,000000,19.5078,20.051,19.4821,19.9848,50128.282884124,0
+CIVB.US,D,20171219,000000,20.0589,20.6732,19.7201,20.0945,55367.802666098,0
+CIVB.US,D,20171220,000000,20.3354,20.3354,19.9058,20.1291,10577.248920249,0
+CIVB.US,D,20171221,000000,20.1291,20.4539,19.9493,20.1123,32322.015366136,0
+CIVB.US,D,20171222,000000,19.896,20.0411,19.7972,19.7972,12910.986716857,0
+CIVB.US,D,20171226,000000,19.7429,19.8238,19.3913,19.4979,15624.399859986,0
+CIVB.US,D,20171227,000000,19.4643,19.5166,19.2658,19.3281,17834.616610528,0
+CIVB.US,D,20171228,000000,19.3715,19.9572,19.3715,19.896,36484.269631585,0
+CIVB.US,D,20171229,000000,19.9058,20.0411,19.6056,19.8327,42761.568694047,0
+CIVB.US,D,20180102,000000,19.8327,19.9246,19.4841,19.7685,44387.591644743,0
+CIVB.US,D,20180103,000000,19.7329,20.0945,19.5166,19.8594,30400.35187895,0
+CIVB.US,D,20180104,000000,19.8782,19.9493,19.576,19.8406,22192.277120985,0
+CIVB.US,D,20180105,000000,19.8782,20.2584,19.6895,19.9661,21002.62770189,0
+CIVB.US,D,20180108,000000,19.8683,19.9246,19.7063,19.9058,8048.104878631,0
+CIVB.US,D,20180109,000000,19.896,20.1616,19.8327,19.8683,10598.510739654,0
+CIVB.US,D,20180110,000000,19.8594,20.0135,19.6619,19.8683,16075.960405448,0
+CIVB.US,D,20180111,000000,19.9148,20.3542,19.4792,20.2486,20505.506114846,0
+CIVB.US,D,20180112,000000,20.285,20.285,19.9947,20.1221,12125.311866459,0
+CIVB.US,D,20180116,000000,20.1922,20.5182,19.896,19.9493,16078.99780822,0
+CIVB.US,D,20180117,000000,20.0233,20.4293,19.9493,20.3186,21692.11813117,0
+CIVB.US,D,20180118,000000,20.2674,20.4985,19.9334,20.1844,6150.7406136222,0
+CIVB.US,D,20180119,000000,20.1033,20.7621,19.8327,20.5903,57329.964856913,0
+CIVB.US,D,20180122,000000,20.5182,20.6624,20.0491,20.3186,14860.999296584,0
+CIVB.US,D,20180123,000000,20.293,20.5715,19.9138,20.5715,13435.444928851,0
+CIVB.US,D,20180124,000000,20.619,20.688,19.9483,20.0026,14645.343699761,0
+CIVB.US,D,20180125,000000,19.9641,19.9641,19.5038,19.8386,30640.306697951,0
+CIVB.US,D,20180126,000000,20.6446,20.6446,19.4337,19.7487,29623.789236868,0
+CIVB.US,D,20180129,000000,19.6125,20.0669,19.6125,19.9404,19920.299847411,0
+CIVB.US,D,20180130,000000,19.973,20.3345,19.7853,20.3186,30512.73578152,0
+CIVB.US,D,20180131,000000,20.4194,20.5379,19.9315,20.0125,19080.964214703,0
+CIVB.US,D,20180201,000000,20.0669,20.5903,19.648,20.5903,34081.684038806,0
+CIVB.US,D,20180202,000000,20.4362,20.6358,20.0026,20.0125,14518.785250921,0
+CIVB.US,D,20180205,000000,19.7133,20.4105,19.6619,19.9315,28320.743447611,0
+CIVB.US,D,20180206,000000,19.6865,20.2386,19.2372,19.5038,22070.781010099,0
+CIVB.US,D,20180207,000000,19.5424,19.7952,19.3241,19.5947,20809.246392062,0
+CIVB.US,D,20180208,000000,19.569,19.7399,18.7364,18.7364,18843.034330885,0
+CIVB.US,D,20180209,000000,19.1276,19.4426,18.6929,19.0989,58621.873502671,0
+CIVB.US,D,20180212,000000,19.1334,19.485,18.7463,19.3497,22350.222065138,0
+CIVB.US,D,20180213,000000,19.3497,19.65,19.0801,19.6322,17785.005698582,0
+CIVB.US,D,20180214,000000,19.494,19.7487,19.3497,19.5137,14038.875612919,0
+CIVB.US,D,20180215,000000,19.6125,19.7577,19.485,19.65,7521.6217314567,0
+CIVB.US,D,20180216,000000,19.485,20.3918,19.3497,20.1013,23148.046526625,0
+CIVB.US,D,20180220,000000,19.9641,20.4411,19.7665,20.3532,22469.693240842,0
+CIVB.US,D,20180221,000000,20.3444,20.7888,20.2574,20.5379,26527.663344447,0
+CIVB.US,D,20180222,000000,20.7552,20.772,20.3532,20.5715,47017.982445432,0
+CIVB.US,D,20180223,000000,20.5903,20.7987,20.3532,20.7345,11359.886367875,0
+CIVB.US,D,20180226,000000,20.7068,20.9063,20.6002,20.8797,9147.6446821526,0
+CIVB.US,D,20180227,000000,20.7987,20.9774,20.5281,20.5379,20234.164800534,0
+CIVB.US,D,20180228,000000,20.5715,20.7444,20.2762,20.372,36646.2644461,0
+CIVB.US,D,20180301,000000,20.4362,20.6703,20.3454,20.5636,16362.488733622,0
+CIVB.US,D,20180302,000000,20.4539,20.9597,20.3631,20.8886,13570.103118416,0
+CIVB.US,D,20180305,000000,20.8441,21.008,20.5715,20.7256,16897.071621521,0
+CIVB.US,D,20180306,000000,20.7444,21.2481,20.4717,21.1799,26746.356344043,0
+CIVB.US,D,20180307,000000,21.0258,22.3089,21.0258,22.1282,33387.131271573,0
+CIVB.US,D,20180308,000000,22.136,22.136,21.2856,21.5513,22325.922842961,0
+CIVB.US,D,20180309,000000,21.5415,22.3267,21.1691,21.6836,31934.240278891,0
+CIVB.US,D,20180312,000000,21.3864,21.3864,19.9138,20.372,334206.43948826,0
+CIVB.US,D,20180313,000000,20.4807,20.619,20.2664,20.3631,74346.507654139,0
+CIVB.US,D,20180314,000000,20.5083,20.6544,20.3532,20.4639,61721.036797865,0
+CIVB.US,D,20180315,000000,20.4895,20.5715,20.3444,20.4539,48358.489535545,0
+CIVB.US,D,20180316,000000,20.4985,20.5715,20.0313,20.4985,85797.516105179,0
+CIVB.US,D,20180319,000000,20.4451,20.5626,20.2426,20.5083,87806.251805167,0
+CIVB.US,D,20180320,000000,20.5715,20.6782,20.4283,20.6624,77921.53071697,0
+CIVB.US,D,20180321,000000,20.7167,20.9794,20.1834,20.9231,62311.305403254,0
+CIVB.US,D,20180322,000000,20.772,21.018,20.6544,20.7444,51151.887618341,0
+CIVB.US,D,20180323,000000,20.7987,20.8886,20.3018,20.4639,53781.26595144,0
+CIVB.US,D,20180326,000000,20.6782,20.8698,20.3631,20.6446,66151.594974854,0
+CIVB.US,D,20180327,000000,20.697,20.9458,20.5083,20.7809,50188.018471976,0
+CIVB.US,D,20180328,000000,20.8263,21.095,20.6002,20.6703,43317.413401352,0
+CIVB.US,D,20180329,000000,20.7444,21.1799,20.6358,20.6703,48013.23808711,0
+CIVB.US,D,20180402,000000,20.7068,20.8363,20.5814,20.7444,47865.417818865,0
+CIVB.US,D,20180403,000000,20.8085,20.8698,20.4717,20.8441,32247.092764423,0
+CIVB.US,D,20180404,000000,20.7167,21.018,20.6358,20.9894,50669.953045158,0
+CIVB.US,D,20180405,000000,21.0348,21.1889,20.8165,21.1138,32768.513573644,0
+CIVB.US,D,20180406,000000,21.0258,21.1335,20.6358,20.7256,13405.070901129,0
+CIVB.US,D,20180409,000000,20.8263,21.1523,20.4283,20.7987,21909.798663175,0
+CIVB.US,D,20180410,000000,20.9231,21.2589,20.7167,21.1434,17623.010884067,0
+CIVB.US,D,20180411,000000,20.8165,20.8165,20.6002,20.8165,16832.273695716,0
+CIVB.US,D,20180412,000000,20.8363,21.2145,20.7888,21.1335,19617.572037785,0
+CIVB.US,D,20180413,000000,21.1799,21.2017,20.5458,20.7631,20186.57882377,0
+CIVB.US,D,20180416,000000,20.8441,21.1523,20.5083,20.9894,41398.787316938,0
+CIVB.US,D,20180417,000000,21.1138,21.1602,20.7543,20.9696,8910.7272659242,0
+CIVB.US,D,20180418,000000,20.9597,21.0861,20.9152,20.9696,11076.395442474,0
+CIVB.US,D,20180419,000000,20.9597,21.2145,20.9063,21.0348,14466.136936204,0
+CIVB.US,D,20180420,000000,20.9409,21.2313,20.7167,21.0861,25035.286115726,0
+CIVB.US,D,20180423,000000,21.1434,21.2145,20.4619,21.0861,9847.2597873399,0
+CIVB.US,D,20180424,000000,21.1236,21.3064,20.9597,21.1701,18648.640553466,0
+CIVB.US,D,20180425,000000,21.1039,21.1039,20.7483,20.7711,13435.444928851,0
+CIVB.US,D,20180426,000000,20.7799,21.0683,20.7058,20.8155,11382.160654871,0
+CIVB.US,D,20180427,000000,20.9222,20.9222,20.4697,20.5982,13372.671938226,0
+CIVB.US,D,20180430,000000,20.7335,21.2224,20.7335,20.8075,32760.413832918,0
+CIVB.US,D,20180501,000000,20.8599,21.3064,20.4797,21.1335,339798.29799181,0
+CIVB.US,D,20180502,000000,21.1434,21.3152,20.8075,20.8599,186693.96139076,0
+CIVB.US,D,20180503,000000,20.7977,20.9992,20.536,20.617,40626.274545219,0
+CIVB.US,D,20180504,000000,20.5982,21.1138,20.3128,20.8599,56567.576761101,0
+CIVB.US,D,20180507,000000,20.9894,21.1701,20.7888,20.8521,95685.274596148,0
+CIVB.US,D,20180508,000000,20.8688,21.018,20.2732,20.8599,41832.123445766,0
+CIVB.US,D,20180509,000000,20.8599,21.2402,20.7799,20.8431,30621.069813727,0
+CIVB.US,D,20180510,000000,20.8521,21.2066,20.7799,20.8431,21625.295270182,0
+CIVB.US,D,20180511,000000,20.8688,21.1039,20.7335,21.095,153111.42387418,0
+CIVB.US,D,20180514,000000,21.0861,21.2965,20.9696,21.1701,33475.215951966,0
+CIVB.US,D,20180515,000000,21.1889,21.3606,20.7276,21.2589,32784.713055095,0
+CIVB.US,D,20180516,000000,21.2679,21.412,21.1799,21.3794,68676.689146109,0
+CIVB.US,D,20180517,000000,21.3606,21.6856,21.3606,21.5533,42405.180102114,0
+CIVB.US,D,20180518,000000,21.6669,22.0027,21.2679,21.7242,35764.405174583,0
+CIVB.US,D,20180521,000000,21.7242,22.0392,21.7242,22.0303,41805.799288408,0
+CIVB.US,D,20180522,000000,22.1044,22.4392,21.7952,22.2111,37366.128903101,0
+CIVB.US,D,20180523,000000,22.1933,22.5913,21.6669,21.9503,50344.950948538,0
+CIVB.US,D,20180524,000000,21.9503,22.3039,21.8012,21.9425,66651.75396467,0
+CIVB.US,D,20180525,000000,21.9503,22.0956,21.4881,22.0125,30151.284851633,0
+CIVB.US,D,20180529,000000,21.9335,22.2022,21.6768,21.6856,37856.16321701,0
+CIVB.US,D,20180530,000000,21.7952,22.2951,21.7952,22.13,131680.52238142,0
+CIVB.US,D,20180531,000000,22.1232,22.5034,21.9157,21.9741,51476.889714962,0
+CIVB.US,D,20180601,000000,22.0778,22.4678,22.0629,22.3119,36044.858697213,0
+CIVB.US,D,20180604,000000,22.3296,22.5469,22.131,22.4017,17898.402068743,0
+CIVB.US,D,20180605,000000,22.4205,23.0545,22.3109,22.9469,40492.628823244,0
+CIVB.US,D,20180606,000000,22.938,23.2827,22.7741,23.1286,27524.943921306,0
+CIVB.US,D,20180607,000000,23.1109,23.2827,22.7059,22.7385,17164.363065471,0
+CIVB.US,D,20180608,000000,22.7109,22.9568,22.5114,22.6497,29162.1040155,0
+CIVB.US,D,20180611,000000,22.6585,22.8017,22.4017,22.5923,17370.906453978,0
+CIVB.US,D,20180612,000000,22.6585,23.3193,22.3207,22.458,17436.716847374,0
+CIVB.US,D,20180613,000000,22.5034,22.938,22.2595,22.2673,31398.644923399,0
+CIVB.US,D,20180614,000000,22.6665,22.6665,21.6856,21.9247,56140.315437817,0
+CIVB.US,D,20180615,000000,21.9425,22.6397,21.7054,22.5202,65195.825569214,0
+CIVB.US,D,20180618,000000,22.9923,22.9923,22.2308,22.2951,47505.99182416,0
+CIVB.US,D,20180619,000000,22.2308,22.6753,22.2308,22.458,46949.134649264,0
+CIVB.US,D,20180620,000000,22.4482,22.9104,22.4482,22.5202,52875.107457746,0
+CIVB.US,D,20180621,000000,22.4946,22.8304,22.3928,22.7296,35882.863882698,0
+CIVB.US,D,20180622,000000,22.7197,23.0733,22.3119,22.7385,134322.0503256,0
+CIVB.US,D,20180625,000000,22.7385,22.8017,22.5469,22.7553,30362.890578093,0
+CIVB.US,D,20180626,000000,22.7642,22.9647,22.5923,22.7009,30790.151901377,0
+CIVB.US,D,20180627,000000,22.6585,22.9054,22.1746,22.2407,29272.462982888,0
+CIVB.US,D,20180628,000000,22.2951,22.542,21.9247,22.2308,26285.683590265,0
+CIVB.US,D,20180629,000000,22.2308,22.5736,21.9503,21.9839,25557.719392538,0
+CIVB.US,D,20180702,000000,21.82,22.3741,21.7242,22.2407,19194.360584865,0
+CIVB.US,D,20180703,000000,22.3207,22.5568,21.7242,22.2673,12990.971656525,0
+CIVB.US,D,20180705,000000,22.3563,22.8214,22.3563,22.4482,16420.199386293,0
+CIVB.US,D,20180706,000000,22.7474,22.7474,22.6022,22.6753,20180.504018225,0
+CIVB.US,D,20180709,000000,22.7296,22.7296,22.1656,22.6823,26894.176612288,0
+CIVB.US,D,20180710,000000,22.6753,22.7296,22.4482,22.6497,16057.735988815,0
+CIVB.US,D,20180711,000000,22.6397,22.8304,22.2447,22.5568,18006.736100951,0
+CIVB.US,D,20180712,000000,22.5923,22.6545,22.216,22.5834,37270.956949574,0
+CIVB.US,D,20180713,000000,22.5834,22.7009,22.2773,22.3296,11359.886367875,0
+CIVB.US,D,20180716,000000,22.4017,22.5518,22.0027,22.3839,23971.18267788,0
+CIVB.US,D,20180717,000000,22.4116,22.6585,21.9839,22.5736,19282.445265257,0
+CIVB.US,D,20180718,000000,22.3563,22.7928,22.3563,22.6911,31645.687015535,0
+CIVB.US,D,20180719,000000,22.6497,22.8017,22.6497,22.6665,12075.700954514,0
+CIVB.US,D,20180720,000000,22.6209,22.8214,22.3039,22.7296,17080.328255442,0
+CIVB.US,D,20180723,000000,22.9617,23.2304,22.3197,22.6497,23824.374877226,0
+CIVB.US,D,20180724,000000,22.7109,22.7385,22.3197,22.5825,29493.180917665,0
+CIVB.US,D,20180725,000000,22.3869,22.7009,22.0234,22.5913,11194.854150588,0
+CIVB.US,D,20180726,000000,22.6209,22.7009,22.1814,22.4669,43796.310571763,0
+CIVB.US,D,20180727,000000,22.1814,22.1814,20.935,21.4436,27936.005763138,0
+CIVB.US,D,20180730,000000,21.5098,23.5602,21.4535,22.1124,28765.216719938,0
+CIVB.US,D,20180731,000000,22.2575,23.4585,22.1726,22.5104,25329.914184626,0
+CIVB.US,D,20180801,000000,22.6823,22.6823,22.1124,22.3553,44111.187992477,0
+CIVB.US,D,20180802,000000,22.3553,22.457,22.1291,22.3829,16907.196297428,0
+CIVB.US,D,20180803,000000,22.2753,22.5024,22.0748,22.2289,24733.570773692,0
+CIVB.US,D,20180806,000000,22.2575,22.456,22.0748,22.219,12451.326430671,0
+CIVB.US,D,20180807,000000,22.46,22.46,22.0748,22.4472,23677.567076571,0
+CIVB.US,D,20180808,000000,22.4382,22.5588,22.2506,22.3553,21539.235524971,0
+CIVB.US,D,20180809,000000,22.2941,22.5558,22.219,22.3197,8303.2467114923,0
+CIVB.US,D,20180810,000000,22.3019,22.4669,22.3019,22.3642,4945.9041806658,0
+CIVB.US,D,20180813,000000,22.3019,22.4846,22.1024,22.3829,23236.131207017,0
+CIVB.US,D,20180814,000000,22.4768,22.5282,22.3109,22.4768,10574.211517477,0
+CIVB.US,D,20180815,000000,22.4946,22.4946,22.137,22.3464,14053.05015919,0
+CIVB.US,D,20180816,000000,22.2091,22.6111,22.0748,22.457,23250.305753288,0
+CIVB.US,D,20180817,000000,22.3464,22.7928,22.3109,22.7741,47235.662977438,0
+CIVB.US,D,20180820,000000,22.6012,22.6299,22.3701,22.5104,14448.924987161,0
+CIVB.US,D,20180821,000000,22.4106,22.5282,22.1548,22.1636,17148.16358402,0
+CIVB.US,D,20180822,000000,22.1636,22.2654,22.0284,22.1024,20845.695225328,0
+CIVB.US,D,20180823,000000,22.0936,22.3109,22.0748,22.2476,9305.5896263049,0
+CIVB.US,D,20180824,000000,22.4294,22.4294,21.9395,22.0363,68938.918252105,0
+CIVB.US,D,20180827,000000,22.1212,22.3513,21.9711,22.0461,15151.577495121,0
+CIVB.US,D,20180828,000000,22.0936,22.453,21.7913,21.8644,13148.916600677,0
+CIVB.US,D,20180829,000000,21.9119,21.9119,21.5483,21.6363,7963.0576010105,0
+CIVB.US,D,20180830,000000,21.5385,21.8644,21.4832,21.6817,13097.28075355,0
+CIVB.US,D,20180831,000000,21.6165,21.8545,21.6165,21.739,16649.017061795,0
+CIVB.US,D,20180904,000000,21.739,21.7646,21.5286,21.7578,22045.469320331,0
+CIVB.US,D,20180905,000000,21.7992,22.0284,21.6461,21.9997,7247.2430143717,0
+CIVB.US,D,20180906,000000,21.8743,21.8743,21.4733,21.4733,13423.295317762,0
+CIVB.US,D,20180907,000000,21.3478,21.7202,21.253,21.5987,25201.330800605,0
+CIVB.US,D,20180910,000000,21.5731,21.9217,21.5731,21.6264,15739.821165328,0
+CIVB.US,D,20180911,000000,21.6165,22.1212,21.1641,21.3192,12788.478138381,0
+CIVB.US,D,20180912,000000,21.2906,22.0649,20.8165,21.9305,40420.743624303,0
+CIVB.US,D,20180913,000000,21.9899,22.379,21.8644,21.9483,51755.318302411,0
+CIVB.US,D,20180914,000000,21.9997,22.5459,21.9543,22.2753,369856.4358251,0
+CIVB.US,D,20180917,000000,22.3109,22.537,21.0062,21.1177,55691.792295128,0
+CIVB.US,D,20180918,000000,21.1276,21.6807,20.689,20.8718,30904.560739129,0
+CIVB.US,D,20180919,000000,21.6461,21.6461,20.9439,21.0802,65393.256749405,0
+CIVB.US,D,20180920,000000,21.2263,21.9543,21.174,21.8545,151876.2134135,0
+CIVB.US,D,20180921,000000,21.816,23.1573,21.6165,22.8304,143005.9848512,0
+CIVB.US,D,20180924,000000,22.7296,22.7474,22.3019,22.6665,66597.080714771,0
+CIVB.US,D,20180925,000000,22.5558,22.6012,22.2476,22.4846,30565.384096237,0
+CIVB.US,D,20180926,000000,22.4846,22.5558,22.1024,22.2289,47387.533116046,0
+CIVB.US,D,20180927,000000,22.1814,22.1814,21.7162,22.0649,34920.007203923,0
+CIVB.US,D,20180928,000000,22.0096,22.0096,21.6817,21.9305,32873.810203078,0
+CIVB.US,D,20181001,000000,21.9483,22.4106,21.4634,22.0748,33374.981660485,0
+CIVB.US,D,20181002,000000,22.0461,22.1291,21.6728,21.9809,28486.78813249,0
+CIVB.US,D,20181003,000000,22.0185,22.219,21.8644,21.9631,12299.456292063,0
+CIVB.US,D,20181004,000000,21.9631,22.3277,21.6916,22.1124,21016.80224816,0
+CIVB.US,D,20181005,000000,21.9019,22.2002,21.1375,21.8931,42643.109985933,0
+CIVB.US,D,20181008,000000,21.9305,22.0748,21.3922,21.6629,20621.939887779,0
+CIVB.US,D,20181009,000000,21.6817,21.9217,21.4634,21.73,20602.703003555,0
+CIVB.US,D,20181010,000000,21.3478,21.73,21.3478,21.5019,15410.769198345,0
+CIVB.US,D,20181011,000000,21.4436,21.739,21.2263,21.253,35170.086698831,0
+CIVB.US,D,20181012,000000,21.4832,21.5769,21.016,21.2619,89008.050835351,0
+CIVB.US,D,20181015,000000,21.3922,21.8071,21.0891,21.4733,39226.031867254,0
+CIVB.US,D,20181016,000000,21.4832,21.4832,21.1276,21.4832,36757.63588108,0
+CIVB.US,D,20181017,000000,21.416,21.4832,21.0802,21.1927,21417.739414085,0
+CIVB.US,D,20181018,000000,21.1276,21.3568,21.0703,21.1927,80648.105938779,0
+CIVB.US,D,20181019,000000,21.0891,21.3992,20.8629,20.9824,186840.76919142,0
+CIVB.US,D,20181022,000000,21.0891,21.6758,20.8905,21.4456,15273.073606007,0
+CIVB.US,D,20181023,000000,21.2263,21.3152,20.8718,21.1839,36864.957445696,0
+CIVB.US,D,20181024,000000,21.1187,21.1187,20.772,20.8451,82792.512295923,0
+CIVB.US,D,20181025,000000,20.935,21.3666,20.6624,21.0624,36874.069654012,0
+CIVB.US,D,20181026,000000,20.9439,21.2017,20.7987,20.9538,21756.916056976,0
+CIVB.US,D,20181029,000000,21.0703,21.6105,20.7335,21.2817,24387.306857666,0
+CIVB.US,D,20181030,000000,21.175,21.6846,21.011,21.4753,16300.728210587,0
+CIVB.US,D,20181031,000000,21.6293,21.6659,20.4075,21.1651,44558.698667574,0
+CIVB.US,D,20181101,000000,21.3014,21.4901,20.853,21.4456,34369.224834571,0
+CIVB.US,D,20181102,000000,20.9439,21.5583,20.7987,20.9726,22555.752986054,0
+CIVB.US,D,20181105,000000,20.9439,20.9439,19.9315,20.3503,54901.055106777,0
+CIVB.US,D,20181106,000000,20.287,20.287,19.4831,19.648,71306.067479208,0
+CIVB.US,D,20181107,000000,19.6658,19.9226,18.6979,19.5186,79278.237288534,0
+CIVB.US,D,20181108,000000,19.4001,19.7923,19.1898,19.4189,41196.293798794,0
+CIVB.US,D,20181109,000000,19.3271,19.6194,19.0525,19.1453,36359.736117926,0
+CIVB.US,D,20181112,000000,19.1088,19.3626,19.0436,19.0999,10568.136711933,0
+CIVB.US,D,20181113,000000,19.1542,19.5562,18.7423,19.2451,30640.306697951,0
+CIVB.US,D,20181114,000000,19.3449,19.8031,19.0159,19.0248,38476.805850121,0
+CIVB.US,D,20181115,000000,18.9161,19.5098,18.9161,19.3913,31915.003394666,0
+CIVB.US,D,20181116,000000,19.3023,19.6846,19.1186,19.2836,24762.932333823,0
+CIVB.US,D,20181119,000000,19.3349,19.6006,19.174,19.4189,9747.0254958587,0
+CIVB.US,D,20181120,000000,19.2925,19.6747,18.6801,19.5828,40804.468841185,0
+CIVB.US,D,20181121,000000,19.6569,19.7023,19.0722,19.1986,18622.316396108,0
+CIVB.US,D,20181123,000000,19.163,19.4831,19.0623,19.3537,6491.9421916948,0
+CIVB.US,D,20181126,000000,19.4189,19.4189,18.9261,19.1453,20748.498336619,0
+CIVB.US,D,20181127,000000,19.0337,19.0337,18.6613,18.77,17748.556865317,0
+CIVB.US,D,20181128,000000,18.7778,19.4189,18.5053,19.4001,27210.066500593,0
+CIVB.US,D,20181129,000000,19.3449,19.4189,18.9359,19.4001,28401.740854869,0
+CIVB.US,D,20181130,000000,19.4001,19.8386,19.0999,19.4752,133086.83986492,0
+CIVB.US,D,20181203,000000,19.575,19.6391,19.2955,19.4001,16987.181237096,0
+CIVB.US,D,20181204,000000,19.2451,19.4288,18.4302,18.45,40424.793494666,0
+CIVB.US,D,20181206,000000,18.2771,18.2771,18.0006,18.1122,26361.618659569,0
+CIVB.US,D,20181207,000000,18.122,18.2041,17.4445,17.5285,24750.782722734,0
+CIVB.US,D,20181210,000000,17.3714,17.8465,17.318,17.4643,21774.128006018,0
+CIVB.US,D,20181211,000000,17.4702,17.6598,16.5774,17.1067,55348.565781875,0
+CIVB.US,D,20181212,000000,17.0998,17.9215,17.0899,17.7813,34673.977579378,0
+CIVB.US,D,20181213,000000,17.8465,18.0856,17.2994,17.6924,21446.088506625,0
+CIVB.US,D,20181214,000000,17.4346,17.6075,15.5906,16.521,298190.94235118,0
+CIVB.US,D,20181217,000000,16.4113,17.3468,16.0005,16.2118,76514.20076587,0
+CIVB.US,D,20181218,000000,16.3304,16.4025,15.7724,15.799,43309.313660626,0
+CIVB.US,D,20181219,000000,15.7467,16.3106,15.4622,15.4622,48819.162289323,0
+CIVB.US,D,20181220,000000,15.6173,15.964,15.5432,15.7467,62861.075305015,0
+CIVB.US,D,20181221,000000,15.7556,15.8366,15.0888,15.3161,107560.5069677,0
+CIVB.US,D,20181224,000000,15.1244,15.6627,14.8133,14.8133,29113.505571146,0
+CIVB.US,D,20181226,000000,14.9209,15.3467,14.2079,15.3061,76727.831427512,0
+CIVB.US,D,20181227,000000,15.078,15.563,14.6217,14.8133,81190.788567405,0
+CIVB.US,D,20181228,000000,14.8696,15.6262,14.8696,15.3793,51178.2117757,0
+CIVB.US,D,20181231,000000,15.3417,15.9363,15.0148,15.9195,47480.680134391,0
+CIVB.US,D,20190102,000000,15.7467,15.9195,15.4712,15.6439,103742.4916831,0
+CIVB.US,D,20190103,000000,15.5343,16.0281,15.5343,15.8276,23111.597693359,0
+CIVB.US,D,20190104,000000,16.0193,16.4499,16.0193,16.3304,23045.787299962,0
+CIVB.US,D,20190107,000000,16.2938,16.4499,15.9916,16.4311,17042.866954585,0
+CIVB.US,D,20190108,000000,16.4499,16.4499,15.8454,16.12,21535.185654608,0
+CIVB.US,D,20190109,000000,16.12,16.3027,15.8366,16.2396,30440.850582579,0
+CIVB.US,D,20190110,000000,16.1832,16.3027,15.8731,16.1644,47023.044783386,0
+CIVB.US,D,20190111,000000,16.0381,16.4499,16.0005,16.2938,42535.788421316,0
+CIVB.US,D,20190114,000000,16.1931,16.6761,16.0568,16.521,45423.345990049,0
+CIVB.US,D,20190115,000000,16.4944,16.4944,16.1684,16.3304,36409.347029872,0
+CIVB.US,D,20190116,000000,16.3205,16.4065,16.12,16.2564,95830.057461621,0
+CIVB.US,D,20190117,000000,16.2118,17.4999,16.1023,17.1333,29674.412616404,0
+CIVB.US,D,20190118,000000,17.2085,17.9956,16.5932,17.7754,50248.766527419,0
+CIVB.US,D,20190122,000000,17.7675,17.7675,16.6386,17.0316,56191.951284944,0
+CIVB.US,D,20190123,000000,17.1521,17.4366,17.0139,17.1067,75696.126952569,0
+CIVB.US,D,20190124,000000,17.0801,17.5205,16.9506,17.5205,29003.146603757,0
+CIVB.US,D,20190125,000000,17.5107,17.726,17.0899,17.3912,17381.031129885,0
+CIVB.US,D,20190128,000000,17.2085,17.4919,16.9872,17.3378,41215.530683018,0
+CIVB.US,D,20190129,000000,17.328,17.3556,17.0899,17.2618,27297.138713394,0
+CIVB.US,D,20190130,000000,17.3724,17.4653,17.2618,17.4188,25553.669522174,0
+CIVB.US,D,20190131,000000,17.3546,17.4366,17.1433,17.1995,33611.899076713,0
+CIVB.US,D,20190201,000000,17.1907,17.408,17.1808,17.319,16399.950034478,0
+CIVB.US,D,20190204,000000,17.3991,17.5699,17.328,17.4563,34318.601455035,0
+CIVB.US,D,20190205,000000,17.4919,17.4919,17.2806,17.3378,26218.860729277,0
+CIVB.US,D,20190206,000000,17.2341,17.4869,17.1995,17.2806,25647.829008111,0
+CIVB.US,D,20190207,000000,17.2904,17.6094,17.1433,17.4919,54782.596398662,0
+CIVB.US,D,20190208,000000,17.5017,17.6776,17.3102,17.648,41164.907303482,0
+CIVB.US,D,20190211,000000,17.7092,17.7576,17.5473,17.6193,26712.944913549,0
+CIVB.US,D,20190212,000000,17.6381,17.8327,17.5107,17.567,33057.066836999,0
+CIVB.US,D,20190213,000000,17.4741,17.8495,17.4741,17.6776,14180.62107562,0
+CIVB.US,D,20190214,000000,17.5838,17.7142,17.2806,17.2904,30040.925884245,0
+CIVB.US,D,20190215,000000,17.4919,19.09,17.4465,18.8678,110772.05416546,0
+CIVB.US,D,20190219,000000,18.9991,19.5592,18.5675,19.4021,62225.245658042,0
+CIVB.US,D,20190220,000000,19.492,20.1004,19.2846,19.5414,42345.444514261,0
+CIVB.US,D,20190221,000000,19.4831,19.899,19.1908,19.3833,24885.440912299,0
+CIVB.US,D,20190222,000000,19.3932,19.9276,19.1908,19.3113,54810.945491202,0
+CIVB.US,D,20190225,000000,19.3735,19.894,18.8776,18.9152,53686.093997913,0
+CIVB.US,D,20190226,000000,18.9349,19.2085,18.7404,18.9606,33785.031034726,0
+CIVB.US,D,20190227,000000,18.9527,19.4772,18.843,19.4209,49769.869357009,0
+CIVB.US,D,20190228,000000,19.4772,19.9987,19.3932,19.5858,35797.816605077,0
+CIVB.US,D,20190301,000000,19.7329,19.9364,19.65,19.7784,43368.036780888,0
+CIVB.US,D,20190304,000000,19.7883,19.9276,19.7053,19.8515,23043.762364781,0
+CIVB.US,D,20190305,000000,19.7429,19.9522,19.164,19.7972,28651.820349777,0
+CIVB.US,D,20190306,000000,19.7883,19.9987,19.4574,19.5858,85754.992466368,0
+CIVB.US,D,20190307,000000,19.5414,19.9276,19.4209,19.4406,38585.139882328,0
+CIVB.US,D,20190308,000000,19.3735,19.8515,19.3735,19.7429,76879.70156612,0
+CIVB.US,D,20190311,000000,19.7883,20.1992,19.7883,19.9602,24854.054416988,0
+CIVB.US,D,20190312,000000,20.0372,20.3286,19.8614,19.9276,30746.615794977,0
+CIVB.US,D,20190313,000000,19.9276,20.2189,19.7972,19.9602,20495.381438939,0
+CIVB.US,D,20190314,000000,19.899,19.9602,19.7241,19.9088,23216.894322794,0
+CIVB.US,D,20190315,000000,19.9789,20.285,19.8386,20.1992,128374.81569771,0
+CIVB.US,D,20190318,000000,20.1547,20.3651,20.0817,20.2189,31188.05166453,0
+CIVB.US,D,20190319,000000,20.1636,20.3404,19.492,19.5018,115731.12042481,0
+CIVB.US,D,20190320,000000,19.4673,19.4999,18.843,19.2263,22824.056897594,0
+CIVB.US,D,20190321,000000,19.1996,19.3735,18.8678,18.9705,46478.337219579,0
+CIVB.US,D,20190322,000000,18.7492,18.9705,18.3542,18.4569,57996.168531606,0
+CIVB.US,D,20190325,000000,18.3137,18.7868,18.3137,18.5033,27860.070693834,0
+CIVB.US,D,20190326,000000,18.6693,19.1364,18.5567,19.1364,23668.454868255,0
+CIVB.US,D,20190327,000000,19.0811,19.2836,18.8678,19.1996,32945.695402019,0
+CIVB.US,D,20190328,000000,19.2085,19.5414,19.0623,19.5414,63138.491424872,0
+CIVB.US,D,20190329,000000,19.6224,20.1004,19.0623,20.0461,69066.489168536,0
+CIVB.US,D,20190401,000000,20.0372,20.3562,19.4673,19.5779,75288.102513509,0
+CIVB.US,D,20190402,000000,19.5592,19.8802,19.0811,19.5118,64870.823472593,0
+CIVB.US,D,20190403,000000,19.6965,20.0727,19.6865,20.0174,24087.616450813,0
+CIVB.US,D,20190404,000000,20.0273,20.2664,19.8802,20.1992,28045.352262936,0
+CIVB.US,D,20190405,000000,20.209,20.3473,20.0539,20.3186,54478.856121447,0
+CIVB.US,D,20190408,000000,20.3108,20.5231,20.0827,20.5033,23307.003938368,0
+CIVB.US,D,20190409,000000,20.5033,20.5033,19.9176,19.9602,37128.199019283,0
+CIVB.US,D,20190410,000000,20.0539,20.2338,19.8238,20.1834,32394.913032668,0
+CIVB.US,D,20190411,000000,20.1745,20.1992,19.8238,19.9088,25627.579656297,0
+CIVB.US,D,20190412,000000,20.0273,20.1191,19.6589,20.0727,38927.353927992,0
+CIVB.US,D,20190415,000000,19.9276,20.3849,19.7241,19.89,22936.440800165,0
+CIVB.US,D,20190416,000000,19.9176,20.2664,19.8337,20.1271,24738.633111646,0
+CIVB.US,D,20190417,000000,20.1834,20.3651,19.9987,20.2574,12052.414199928,0
+CIVB.US,D,20190418,000000,20.1458,20.4985,20.1458,20.375,24229.361913514,0
+CIVB.US,D,20190422,000000,20.3108,20.3286,19.5818,19.6283,20345.536235513,0
+CIVB.US,D,20190423,000000,19.8041,20.4224,19.5868,20.3374,44730.818157997,0
+CIVB.US,D,20190424,000000,20.2654,20.4323,19.9769,19.9769,20745.460933847,0
+CIVB.US,D,20190425,000000,19.8386,20.0155,19.5512,19.9157,29119.58037669,0
+CIVB.US,D,20190426,000000,19.8386,20.2564,19.8219,20.0797,8268.8228134079,0
+CIVB.US,D,20190429,000000,20.1083,20.5686,20.1083,20.4481,33163.375934025,0
+CIVB.US,D,20190430,000000,20.4046,20.4046,20.0995,20.3028,25449.38536033,0
+CIVB.US,D,20190501,000000,20.3108,20.4679,20.1181,20.2278,35620.6347767,0
+CIVB.US,D,20190502,000000,20.0066,20.7355,20.0066,20.1083,20028.633879617,0
+CIVB.US,D,20190503,000000,20.3028,21.1701,20.3028,21.0328,25474.697050099,0
+CIVB.US,D,20190506,000000,20.855,21.3992,20.7997,21.2797,21387.365386363,0
+CIVB.US,D,20190507,000000,21.1889,21.3558,20.9202,21.0584,25825.010836488,0
+CIVB.US,D,20190508,000000,20.9468,21.2333,20.7898,20.937,13997.364441701,0
+CIVB.US,D,20190509,000000,20.5873,21.1889,20.5607,20.8471,33363.844516987,0
+CIVB.US,D,20190510,000000,20.8373,21.1523,20.5686,21.0841,30387.189800271,0
+CIVB.US,D,20190513,000000,20.8175,20.8373,20.4777,20.5873,33521.789461139,0
+CIVB.US,D,20190514,000000,20.6792,21.1335,20.4777,21.0328,44121.312668384,0
+CIVB.US,D,20190515,000000,20.9113,20.937,20.3186,20.7078,20700.912359855,0
+CIVB.US,D,20190516,000000,20.4777,21.2599,20.4777,20.9755,13315.973753145,0
+CIVB.US,D,20190517,000000,20.8373,21.1335,20.0441,21.0584,28980.872316761,0
+CIVB.US,D,20190520,000000,20.9854,21.2066,20.4441,21.094,15809.681429089,0
+CIVB.US,D,20190521,000000,21.1039,21.2066,20.855,21.1138,12716.59293944,0
+CIVB.US,D,20190522,000000,21.0841,21.2145,20.4865,21.0042,25268.153661592,0
+CIVB.US,D,20190523,000000,20.8095,20.8095,20.3108,20.4579,19930.424523318,0
+CIVB.US,D,20190524,000000,20.5241,20.8649,19.9344,20.7454,14967.308393609,0
+CIVB.US,D,20190528,000000,20.6792,20.6792,20.0303,20.1349,17831.579207755,0
+CIVB.US,D,20190529,000000,19.9868,20.218,19.3152,19.9157,33608.861673941,0
+CIVB.US,D,20190530,000000,19.7487,20.1903,19.0742,20.1903,37115.036940604,0
+CIVB.US,D,20190531,000000,19.9769,20.2752,19.5098,20.0253,18263.902868993,0
+CIVB.US,D,20190603,000000,19.4821,20.0066,19.4821,19.9444,33826.542205946,0
+CIVB.US,D,20190604,000000,19.8041,20.4145,19.8041,20.285,17542.01347681,0
+CIVB.US,D,20190605,000000,20.2278,20.2278,19.6382,19.6836,26001.180197273,0
+CIVB.US,D,20190606,000000,19.6836,20.0066,19.3241,19.7201,33895.390002115,0
+CIVB.US,D,20190607,000000,19.7577,19.967,19.4159,19.5364,25098.059106351,0
+CIVB.US,D,20190610,000000,19.7113,20.1271,18.9725,20.1083,46668.681126635,0
+CIVB.US,D,20190611,000000,20.1083,20.285,19.6085,19.9967,19054.640057345,0
+CIVB.US,D,20190612,000000,19.8584,19.9344,19.5957,19.7301,85254.833476554,0
+CIVB.US,D,20190613,000000,19.2885,20.4323,19.2885,20.4046,50838.022665218,0
+CIVB.US,D,20190614,000000,20.3186,20.3186,19.6233,20.0253,22179.115042306,0
+CIVB.US,D,20190617,000000,19.8772,20.3186,19.8772,20.0707,28941.386080723,0
+CIVB.US,D,20190618,000000,19.967,20.1735,19.9502,20.053,17933.838434418,0
+CIVB.US,D,20190619,000000,20.1043,20.5686,20.0619,20.2377,42050.816445362,0
+CIVB.US,D,20190620,000000,20.3473,20.6248,20.1903,20.4777,71474.137099267,0
+CIVB.US,D,20190621,000000,20.3849,20.4679,20.0707,20.1271,74214.886867346,0
+CIVB.US,D,20190624,000000,19.9502,20.4679,19.896,20.1083,57835.186184682,0
+CIVB.US,D,20190625,000000,20.0707,20.3186,19.9058,19.9769,29455.719616808,0
+CIVB.US,D,20190626,000000,20.0797,20.3947,19.9769,20.1083,30909.623077082,0
+CIVB.US,D,20190627,000000,19.9967,20.285,19.9769,20.1181,37341.829680924,0
+CIVB.US,D,20190628,000000,20.0066,20.7631,20.0066,20.7167,376537.70945625,0
+CIVB.US,D,20190701,000000,20.6792,20.6792,20.4481,20.4481,40001.582041745,0
+CIVB.US,D,20190702,000000,20.5429,20.5429,20.1449,20.3028,26250.24722459,0
+CIVB.US,D,20190703,000000,20.3028,20.375,20.1181,20.3186,6519.2788166442,0
+CIVB.US,D,20190705,000000,20.2278,20.4401,20.1982,20.4401,17487.34022691,0
+CIVB.US,D,20190708,000000,19.8772,20.1083,19.8584,20.0895,20043.820893478,0
+CIVB.US,D,20190709,000000,19.8673,20.2564,19.7952,20.2564,23819.312539272,0
+CIVB.US,D,20190710,000000,20.053,20.1636,19.9058,19.9058,25253.979115322,0
+CIVB.US,D,20190711,000000,19.9344,20.1349,19.7301,19.9967,19861.576727149,0
+CIVB.US,D,20190712,000000,20.0066,20.1181,19.8584,19.8584,34167.743784018,0
+CIVB.US,D,20190715,000000,19.9967,19.9967,19.7665,19.8673,17676.671666375,0
+CIVB.US,D,20190716,000000,19.7665,19.8041,19.488,19.5908,49475.241288109,0
+CIVB.US,D,20190717,000000,19.5463,19.6836,19.4071,19.5996,71168.371886869,0
+CIVB.US,D,20190718,000000,19.7517,19.8219,19.6836,19.7755,14669.642921938,0
+CIVB.US,D,20190719,000000,19.6471,19.9344,19.6471,19.8584,35843.377646659,0
+CIVB.US,D,20190722,000000,19.812,20.3404,19.812,20.2199,38224.701420032,0
+CIVB.US,D,20190723,000000,20.1922,20.1922,19.9058,19.9157,18992.879534311,0
+CIVB.US,D,20190724,000000,19.968,20.5814,19.8584,20.4609,14443.862649207,0
+CIVB.US,D,20190725,000000,20.4985,20.4985,20.053,20.0629,23892.210205804,0
+CIVB.US,D,20190726,000000,20.4985,20.6377,19.7103,20.4985,67265.309324646,0
+CIVB.US,D,20190729,000000,20.4707,20.5083,20.3315,20.3503,33062.129174953,0
+CIVB.US,D,20190730,000000,20.2772,20.5814,20.2051,20.3503,57408.937328989,0
+CIVB.US,D,20190731,000000,20.3503,20.9162,20.3503,20.5636,62743.629064491,0
+CIVB.US,D,20190801,000000,20.6841,20.8125,19.7291,19.7755,66030.098863967,0
+CIVB.US,D,20190802,000000,19.6826,19.7942,19.495,19.5898,18854.171474382,0
+CIVB.US,D,20190805,000000,19.3952,19.3952,18.9587,19.1453,32799.900068956,0
+CIVB.US,D,20190806,000000,19.163,19.486,18.8934,19.3211,39883.12333363,0
+CIVB.US,D,20190807,000000,19.163,19.5246,19.1176,19.2273,20398.18455023,0
+CIVB.US,D,20190808,000000,19.3853,19.8219,19.3853,19.572,23966.120339927,0
+CIVB.US,D,20190809,000000,20.3503,20.3503,19.7478,19.7952,28449.326831633,0
+CIVB.US,D,20190812,000000,19.6727,20.1191,19.5344,19.9779,28953.535691812,0
+CIVB.US,D,20190813,000000,19.7143,20.1557,19.7143,19.9512,10098.351749839,0
+CIVB.US,D,20190814,000000,19.6915,19.6915,19.1453,19.2273,18353.000016976,0
+CIVB.US,D,20190815,000000,19.2855,19.4426,19.09,19.172,33976.387409372,0
+CIVB.US,D,20190816,000000,19.2945,19.7755,19.1908,19.7655,40086.629319365,0
+CIVB.US,D,20190819,000000,19.9779,20.0026,19.6826,19.887,14528.909926828,0
+CIVB.US,D,20190820,000000,19.7103,19.7557,19.1908,19.3567,13490.11817875,0
+CIVB.US,D,20190821,000000,19.2391,19.7103,19.163,19.7003,24861.141690123,0
+CIVB.US,D,20190822,000000,19.7291,19.8386,19.2085,19.2372,138354.70873944,0
+CIVB.US,D,20190823,000000,19.2658,20.1369,18.6347,18.7087,38384.671299365,0
+CIVB.US,D,20190826,000000,18.9221,19.0139,18.6781,19.0071,17972.312202866,0
+CIVB.US,D,20190827,000000,19.0989,19.4219,18.6149,18.8016,22147.728546994,0
+CIVB.US,D,20190828,000000,18.7087,19.2559,18.4124,19.0139,18572.705484163,0
+CIVB.US,D,20190829,000000,19.172,19.6727,19.172,19.4238,20895.306137274,0
+CIVB.US,D,20190830,000000,19.5098,19.5098,18.7453,18.9507,14783.039292099,0
+CIVB.US,D,20190903,000000,18.8214,18.9221,18.6149,18.8569,75532.107202871,0
+CIVB.US,D,20190904,000000,18.9587,19.2322,18.764,19.0801,30274.8058977,0
+CIVB.US,D,20190905,000000,19.3853,19.6639,18.9774,19.172,42839.528698532,0
+CIVB.US,D,20190906,000000,19.2174,19.4801,19.0109,19.1176,19282.445265257,0
+CIVB.US,D,20190909,000000,19.2372,19.7567,19.1996,19.495,21816.651644829,0
+CIVB.US,D,20190910,000000,19.5147,19.8486,19.3379,19.5799,71462.999955769,0
+CIVB.US,D,20190911,000000,19.6727,19.7291,19.4238,19.7201,80143.8970786,0
+CIVB.US,D,20190912,000000,19.7003,20.4846,19.7003,20.3681,44415.940737283,0
+CIVB.US,D,20190913,000000,20.5458,20.8708,20.3177,20.5636,31259.936863472,0
+CIVB.US,D,20190916,000000,20.5182,20.5379,20.0629,20.4421,28911.012053002,0
+CIVB.US,D,20190917,000000,20.3048,20.6278,20.1468,20.3977,36159.267534964,0
+CIVB.US,D,20190918,000000,20.3681,20.5636,20.1844,20.4165,29154.004274775,0
+CIVB.US,D,20190919,000000,20.3681,20.4609,20.1468,20.1656,27533.043662032,0
+CIVB.US,D,20190920,000000,20.1271,20.4985,19.8486,20.3128,79137.504293425,0
+CIVB.US,D,20190923,000000,20.2199,20.3404,20.1656,20.2674,21045.1513407,0
+CIVB.US,D,20190924,000000,20.296,20.3128,20.1656,20.2199,22152.790884947,0
+CIVB.US,D,20190925,000000,19.9829,20.3128,19.9592,20.3128,29637.963783138,0
+CIVB.US,D,20190926,000000,20.1844,20.3977,20.1755,20.1755,24106.853335036,0
+CIVB.US,D,20190927,000000,20.2486,20.3315,19.9522,20.21,27970.429661223,0
+CIVB.US,D,20190930,000000,20.2199,20.3128,20.1557,20.1557,45091.256620293,0
+CIVB.US,D,20191001,000000,20.2298,20.3048,20.053,20.1557,124439.35417259,0
+CIVB.US,D,20191002,000000,20.0451,20.1656,19.7201,19.9779,33025.680341686,0
+CIVB.US,D,20191003,000000,19.9512,20.0717,19.6915,19.9444,27646.440032192,0
+CIVB.US,D,20191004,000000,19.6777,20.1755,19.6777,19.9977,33652.397780342,0
+CIVB.US,D,20191007,000000,20.0006,20.3404,19.9878,20.053,33739.469993144,0
+CIVB.US,D,20191008,000000,19.9344,20.0717,19.8386,19.8386,18481.583400998,0
+CIVB.US,D,20191009,000000,19.9977,19.9977,19.7952,19.8584,52195.741704373,0
+CIVB.US,D,20191010,000000,19.9444,19.968,19.6372,19.6826,60157.786837793,0
+CIVB.US,D,20191011,000000,19.8041,20.286,19.5532,19.8308,73154.833299862,0
+CIVB.US,D,20191014,000000,19.7853,19.9512,19.6826,19.7952,16772.538107863,0
+CIVB.US,D,20191015,000000,19.8673,20.1685,19.7478,19.9878,42914.451300245,0
+CIVB.US,D,20191016,000000,19.9256,20.0362,19.7201,19.9592,64654.15540818,0
+CIVB.US,D,20191017,000000,19.9582,20.0629,19.8584,20.0362,58629.973243397,0
+CIVB.US,D,20191018,000000,19.896,20.0807,19.8822,20.0362,69478.563477959,0
+CIVB.US,D,20191021,000000,20.1191,20.4727,20.1093,20.4353,43873.258108657,0
+CIVB.US,D,20191022,000000,20.3799,20.8263,20.3799,20.6684,25316.752105947,0
+CIVB.US,D,20191023,000000,20.7888,20.9666,20.4727,20.8165,19904.100365958,0
+CIVB.US,D,20191024,000000,20.6506,20.6506,19.8762,19.895,23987.382159331,0
+CIVB.US,D,20191025,000000,20.8846,20.8846,18.7038,20.0075,29907.280162269,0
+CIVB.US,D,20191028,000000,20.1191,20.5567,19.886,20.2308,109893.23229672,0
+CIVB.US,D,20191029,000000,20.2209,21.0052,20.2209,20.9123,53248.707998722,0
+CIVB.US,D,20191030,000000,20.9666,21.1631,20.7671,21.0416,28220.50915613,0
+CIVB.US,D,20191031,000000,21.0248,21.0416,20.8846,20.9567,30877.224114179,0
+CIVB.US,D,20191101,000000,20.9764,21.2234,20.938,20.9764,27161.468056238,0
+CIVB.US,D,20191104,000000,21.2836,21.2836,20.8935,21.1266,35124.525657248,0
+CIVB.US,D,20191105,000000,21.1167,21.1453,20.9864,21.1068,16073.935470266,0
+CIVB.US,D,20191106,000000,20.8846,21.0516,20.7167,21.0248,34794.461222673,0
+CIVB.US,D,20191107,000000,21.1829,21.2095,20.531,21.1365,134497.2072188,0
+CIVB.US,D,20191108,000000,21.1068,21.3962,21.0604,21.2185,15258.899059737,0
+CIVB.US,D,20191111,000000,21.1266,21.1266,20.688,20.8363,28234.683702401,0
+CIVB.US,D,20191112,000000,20.8363,21.015,20.5656,20.8165,25075.784819355,0
+CIVB.US,D,20191113,000000,20.7167,20.8165,20.536,20.5942,17305.096060581,0
+CIVB.US,D,20191114,000000,20.1765,20.8115,20.1765,20.7444,20114.693624829,0
+CIVB.US,D,20191115,000000,20.8659,20.8659,20.5409,20.5567,17477.215551003,0
+CIVB.US,D,20191118,000000,20.531,20.6308,20.1932,20.3799,21834.876061461,0
+CIVB.US,D,20191119,000000,20.4273,20.697,20.3799,20.4727,34422.885616879,0
+CIVB.US,D,20191120,000000,20.3997,20.6782,20.1004,20.1932,38574.00273883,0
+CIVB.US,D,20191121,000000,20.287,20.4817,20.0807,20.2496,29413.195977999,0
+CIVB.US,D,20191122,000000,20.3424,20.4727,20.1478,20.2594,21958.397107529,0
+CIVB.US,D,20191125,000000,20.3236,20.7345,20.0955,20.6219,49916.677157663,0
+CIVB.US,D,20191126,000000,20.6041,20.8263,20.4629,20.6782,43242.490799639,0
+CIVB.US,D,20191127,000000,20.697,20.697,20.1281,20.2308,27784.13562453,0
+CIVB.US,D,20191129,000000,20.1567,20.3611,20.1191,20.211,5422.7764158948,0
+CIVB.US,D,20191202,000000,20.297,20.4185,19.7873,20.0075,36805.221857843,0
+CIVB.US,D,20191203,000000,19.653,19.8574,19.6154,19.7843,17592.636856345,0
+CIVB.US,D,20191204,000000,19.8762,20.1715,19.8574,20.0629,27392.310666922,0
+CIVB.US,D,20191205,000000,20.1281,20.3148,19.9512,20.1093,19169.048895096,0
+CIVB.US,D,20191206,000000,20.1567,20.4817,20.053,20.2209,51790.754668085,0
+CIVB.US,D,20191209,000000,20.2782,20.3898,20.053,20.1853,37267.919546802,0
+CIVB.US,D,20191210,000000,20.2496,20.4727,20.0807,20.4353,37564.572550882,0
+CIVB.US,D,20191211,000000,20.4185,20.6684,20.3058,20.4185,43640.390562792,0
+CIVB.US,D,20191212,000000,20.4095,21.0516,20.2406,20.9567,53785.315821803,0
+CIVB.US,D,20191213,000000,20.8846,21.3962,20.8846,21.332,40903.690665076,0
+CIVB.US,D,20191216,000000,21.3686,21.7044,21.1879,21.3864,70035.420652854,0
+CIVB.US,D,20191217,000000,21.3419,21.5721,21.1315,21.5079,43823.647196712,0
+CIVB.US,D,20191218,000000,21.6105,21.737,21.4229,21.6293,36464.020279771,0
+CIVB.US,D,20191219,000000,21.7775,21.8624,21.7094,21.7696,78851.988432842,0
+CIVB.US,D,20191220,000000,21.8525,22.1696,21.814,22.1242,148229.30515173,0
+CIVB.US,D,20191223,000000,22.0956,22.3099,21.8624,22.0017,26588.411399891,0
+CIVB.US,D,20191224,000000,22.0205,22.1508,21.8338,22.1242,13658.187798809,0
+CIVB.US,D,20191226,000000,22.0956,22.2635,21.8624,22.0956,21338.766942008,0
+CIVB.US,D,20191227,000000,21.9099,22.3474,21.9099,22.3099,34705.364074691,0
+CIVB.US,D,20191230,000000,22.375,22.534,22.1597,22.4214,37342.842148515,0
+CIVB.US,D,20191231,000000,22.4214,22.6605,22.1884,22.375,40510.853239877,0
+CIVB.US,D,20200102,000000,22.375,22.5242,21.8999,22.4402,40558.439216641,0
+CIVB.US,D,20200103,000000,22.1884,22.6733,22.0017,22.1242,36049.921035166,0
+CIVB.US,D,20200106,000000,21.9918,21.9918,21.3922,21.5631,51104.301641578,0
+CIVB.US,D,20200107,000000,21.6481,21.9286,21.0248,21.8999,46487.449427896,0
+CIVB.US,D,20200108,000000,21.8999,22.1884,21.8624,22.1597,56401.532076223,0
+CIVB.US,D,20200109,000000,22.2071,22.2635,21.657,21.657,21294.218368017,0
+CIVB.US,D,20200110,000000,21.657,21.9335,21.337,21.5553,36240.264942222,0
+CIVB.US,D,20200113,000000,21.5463,21.7044,21.5177,21.6481,44837.127255023,0
+CIVB.US,D,20200114,000000,21.5631,21.8624,21.4812,21.742,68136.031452664,0
+CIVB.US,D,20200115,000000,21.6195,21.8723,21.4417,21.6392,29338.273376285,0
+CIVB.US,D,20200116,000000,21.742,22.1696,21.742,22.058,23364.714591039,0
+CIVB.US,D,20200117,000000,22.2269,22.2269,21.7864,21.8427,57231.755500613,0
+CIVB.US,D,20200121,000000,21.6827,21.6827,21.3083,21.3281,25187.156254334,0
+CIVB.US,D,20200122,000000,21.2896,21.2896,21.02,21.0733,15302.435166138,0
+CIVB.US,D,20200123,000000,20.9913,21.5247,20.8886,21.2521,31809.706765232,0
+CIVB.US,D,20200124,000000,21.2609,21.2659,21.0012,21.0565,30003.464583388,0
+CIVB.US,D,20200127,000000,20.7098,21.2797,20.7098,21.0733,33912.601951157,0
+CIVB.US,D,20200128,000000,21.1691,21.2797,21.01,21.0733,23930.683974251,0
+CIVB.US,D,20200129,000000,21.1019,21.1789,20.9518,21.0012,35460.664897367,0
+CIVB.US,D,20200130,000000,20.9231,21.1879,20.8886,21.0654,36723.211982995,0
+CIVB.US,D,20200131,000000,21.0565,21.2105,20.5033,20.616,67138.750875805,0
+CIVB.US,D,20200203,000000,20.7473,21.0506,20.7187,20.8205,54586.177686063,0
+CIVB.US,D,20200204,000000,20.8205,21.0565,20.212,20.5231,78415.614901242,0
+CIVB.US,D,20200205,000000,20.6535,21.1879,20.616,21.0733,54966.865500173,0
+CIVB.US,D,20200206,000000,21.2145,21.2145,20.7187,20.8115,34105.983260984,0
+CIVB.US,D,20200207,000000,20.4017,20.9518,20.0629,20.2506,77815.221619945,0
+CIVB.US,D,20200210,000000,19.9977,20.5033,19.9977,20.1863,54997.239527895,0
+CIVB.US,D,20200211,000000,20.7661,21.2057,20.4985,21.1217,82160.732519314,0
+CIVB.US,D,20200212,000000,21.2057,21.2057,21.0565,21.1217,15171.826846935,0
+CIVB.US,D,20200213,000000,21.092,21.1503,20.9468,21.0654,38021.195434297,0
+CIVB.US,D,20200214,000000,21.1217,21.1957,20.7276,20.7276,37728.592300579,0
+CIVB.US,D,20200218,000000,20.8115,21.0565,20.3434,21.02,69247.720867275,0
+CIVB.US,D,20200219,000000,21.0822,21.2145,20.9716,21.0368,36965.191737177,0
+CIVB.US,D,20200220,000000,20.9814,21.2195,20.9814,21.0466,50751.962920007,0
+CIVB.US,D,20200221,000000,21.092,21.2521,20.933,21.0565,29816.158079104,0
+CIVB.US,D,20200224,000000,20.6061,20.9616,20.5686,20.69,48437.462007622,0
+CIVB.US,D,20200225,000000,20.6634,20.8698,19.7833,19.9138,55381.977212368,0
+CIVB.US,D,20200226,000000,20.0075,20.4323,19.9977,20.1379,38216.601679306,0
+CIVB.US,D,20200227,000000,19.9176,19.9176,18.9112,18.9577,63571.8275537,0
+CIVB.US,D,20200228,000000,18.452,19.2441,17.6707,17.9285,147990.36280032,0
+CIVB.US,D,20200302,000000,18.2831,19.4278,18.0312,19.4278,70357.385346704,0
+CIVB.US,D,20200303,000000,19.5908,19.7063,18.5092,18.7611,57487.909801065,0
+CIVB.US,D,20200304,000000,18.93,19.7833,18.6396,19.6697,44248.883584814,0
+CIVB.US,D,20200305,000000,19.1354,19.408,17.9828,18.3117,118716.88734984,0
+CIVB.US,D,20200306,000000,17.7132,19.1354,17.7132,18.2741,58018.442818602,0
+CIVB.US,D,20200309,000000,17.243,17.8909,15.5768,15.7368,75791.298906097,0
+CIVB.US,D,20200310,000000,16.2326,17.6558,15.1362,16.1378,68087.43300831,0
+CIVB.US,D,20200311,000000,15.6242,15.8386,14.1357,14.3956,73741.052034889,0
+CIVB.US,D,20200312,000000,13.3367,13.6893,12.269,12.7095,171996.98184387,0
+CIVB.US,D,20200313,000000,13.628,14.3678,12.5702,14.04,78111.874624026,0
+CIVB.US,D,20200316,000000,14.274,14.274,11.9895,12.2335,68384.08601239,0
+CIVB.US,D,20200317,000000,12.4488,14.5457,11.8206,14.4617,83267.35959597,0
+CIVB.US,D,20200318,000000,13.4137,14.76,12.6266,12.6266,72849.068087464,0
+CIVB.US,D,20200319,000000,12.5604,14.6118,12.3223,13.2824,98020.024860347,0
+CIVB.US,D,20200320,000000,13.318,14.7788,12.4666,12.6819,115565.07573993,0
+CIVB.US,D,20200323,000000,12.6167,13.3002,11.4453,12.0093,108503.11429466,0
+CIVB.US,D,20200324,000000,12.2532,13.1047,11.2389,12.9268,204976.08867639,0
+CIVB.US,D,20200325,000000,12.9456,13.7693,12.589,13.0473,78199.959304418,0
+CIVB.US,D,20200326,000000,14.4913,14.4913,13.3861,14.4617,56590.863515688,0
+CIVB.US,D,20200327,000000,13.8731,13.9264,13.1589,13.1787,52877.132392927,0
+CIVB.US,D,20200330,000000,13.4967,14.0044,13.3268,13.8533,68293.976396817,0
+CIVB.US,D,20200331,000000,13.6834,14.1802,13.1787,14.0142,75825.72280418,0
+CIVB.US,D,20200401,000000,13.235,13.7654,12.6621,12.7955,115432.44248555,0
+CIVB.US,D,20200402,000000,12.6365,13.396,12.1396,12.8686,68205.891716424,0
+CIVB.US,D,20200403,000000,12.589,12.9555,11.5223,11.7248,56441.018312261,0
+CIVB.US,D,20200406,000000,12.5792,13.1145,12.5792,13.0947,67113.439186038,0
+CIVB.US,D,20200407,000000,13.2824,14.0142,11.5945,12.1762,56781.207422742,0
+CIVB.US,D,20200408,000000,12.4389,13.0947,12.4389,12.8982,52574.404583303,0
+CIVB.US,D,20200409,000000,13.5451,14.3027,13.2448,14.031,77468.957703919,0
+CIVB.US,D,20200413,000000,13.7506,13.7506,12.4063,12.7381,42318.107889312,0
+CIVB.US,D,20200414,000000,13.0661,13.1047,12.186,12.4863,45079.107009205,0
+CIVB.US,D,20200415,000000,11.9895,12.3441,11.3061,11.4937,63069.643628703,0
+CIVB.US,D,20200416,000000,11.4937,12.0271,10.8843,11.5945,99913.339254993,0
+CIVB.US,D,20200417,000000,12.0735,13.235,12.0735,13.0285,66102.996530499,0
+CIVB.US,D,20200420,000000,12.5564,13.5856,12.5564,13.1698,48132.709262815,0
+CIVB.US,D,20200421,000000,12.5288,13.0957,12.5288,12.9713,55331.353832832,0
+CIVB.US,D,20200422,000000,13.2922,13.2922,12.3115,12.5664,41175.03197939,0
+CIVB.US,D,20200423,000000,12.509,13.4523,12.3579,12.5288,33422.567637249,0
+CIVB.US,D,20200424,000000,12.6335,12.8438,12.0191,12.5851,38940.516006671,0
+CIVB.US,D,20200427,000000,12.8389,14.2464,12.7659,14.039,67443.503620612,0
+CIVB.US,D,20200428,000000,14.6533,14.681,13.9728,14.3886,48893.072423446,0
+CIVB.US,D,20200429,000000,15.0395,15.5985,14.5427,15.1995,125659.3776194,0
+CIVB.US,D,20200430,000000,14.7372,15.3891,14.351,14.4735,46593.758524921,0
+CIVB.US,D,20200501,000000,13.9165,14.8893,13.5392,13.9728,45905.280563232,0
+CIVB.US,D,20200504,000000,13.7743,14.518,13.5491,13.8889,30482.361753798,0
+CIVB.US,D,20200505,000000,14.361,14.361,13.2666,13.4266,45809.096142114,0
+CIVB.US,D,20200506,000000,13.3496,13.4167,12.509,12.6335,40420.743624303,0
+CIVB.US,D,20200507,000000,13.0661,13.9244,13.0661,13.633,56956.364315938,0
+CIVB.US,D,20200508,000000,14.115,15.2755,14.115,14.8034,86116.443396255,0
+CIVB.US,D,20200511,000000,14.4933,14.7372,13.8602,14.3975,101129.31283145,0
+CIVB.US,D,20200512,000000,14.5032,14.5032,13.0285,13.0859,67689.533245157,0
+CIVB.US,D,20200513,000000,12.8113,12.916,11.8018,12.4616,56876.37937627,0
+CIVB.US,D,20200514,000000,12.0103,12.269,11.471,11.9332,65410.468698447,0
+CIVB.US,D,20200515,000000,11.9807,12.4992,11.7436,12.0003,53475.500739043,0
+CIVB.US,D,20200518,000000,12.7461,13.7931,12.7461,13.7565,49148.214256307,0
+CIVB.US,D,20200519,000000,13.5204,13.5204,12.5376,12.5664,35710.744392275,0
+CIVB.US,D,20200520,000000,12.9634,13.4433,12.9258,13.2844,100089.50861578,0
+CIVB.US,D,20200521,000000,13.2922,13.7466,13.1155,13.6794,43744.674724636,0
+CIVB.US,D,20200522,000000,13.4167,13.6034,12.9258,13.3022,37153.51070905,0
+CIVB.US,D,20200526,000000,14.0291,14.9249,13.6992,14.6434,52068.170787943,0
+CIVB.US,D,20200527,000000,15.0968,16.1171,14.8518,15.8326,99622.761056456,0
+CIVB.US,D,20200528,000000,16.2958,16.3491,14.351,14.4933,67510.326481599,0
+CIVB.US,D,20200529,000000,14.2375,14.4735,13.6893,14.3886,80022.400967714,0
+CIVB.US,D,20200601,000000,14.4548,14.6335,13.7091,13.7931,80291.717346845,0
+CIVB.US,D,20200602,000000,14.0854,14.4637,13.8553,14.1348,37467.375662173,0
+CIVB.US,D,20200603,000000,14.5961,15.2489,14.3886,14.7837,64439.512278946,0
+CIVB.US,D,20200604,000000,14.5209,14.9447,14.3738,14.842,37815.664513381,0
+CIVB.US,D,20200605,000000,16.0509,16.3433,15.3131,15.9274,65903.540415127,0
+CIVB.US,D,20200608,000000,16.4667,16.8341,16.1822,16.7581,41440.298488158,0
+CIVB.US,D,20200609,000000,16.2958,17.2114,16.0311,16.7779,42817.254411537,0
+CIVB.US,D,20200610,000000,16.6721,16.6721,14.7936,14.8993,61375.785349429,0
+CIVB.US,D,20200611,000000,14.1348,14.3037,13.3022,13.7278,82219.455639576,0
+CIVB.US,D,20200612,000000,14.6247,14.6345,13.7466,14.4637,54728.935616354,0
+CIVB.US,D,20200615,000000,13.8889,14.1535,13.2468,14.1348,73699.540863669,0
+CIVB.US,D,20200616,000000,14.8034,15.0869,14.115,14.9249,42985.324031596,0
+CIVB.US,D,20200617,000000,15.077,15.077,13.8019,13.8019,38041.444786112,0
+CIVB.US,D,20200618,000000,13.5678,14.2938,13.4819,14.0024,39448.774737212,0
+CIVB.US,D,20200619,000000,14.1989,14.2049,13.3891,14.1625,101989.91028356,0
+CIVB.US,D,20200622,000000,13.8602,14.6059,13.6132,14.5861,43628.240951703,0
+CIVB.US,D,20200623,000000,14.765,14.9348,14.3788,14.3975,40038.030875011,0
+CIVB.US,D,20200624,000000,14.1051,14.4933,13.2083,13.4266,40648.548832215,0
+CIVB.US,D,20200625,000000,13.2468,13.8789,13.1056,13.8789,41997.155663054,0
+CIVB.US,D,20200626,000000,13.5678,13.5708,12.907,13.0285,152379.40980609,0
+CIVB.US,D,20200629,000000,13.2172,14.1625,12.9634,13.9639,48012.22561952,0
+CIVB.US,D,20200630,000000,13.9066,14.7007,13.8019,14.5397,40328.609073547,0
+CIVB.US,D,20200701,000000,14.7007,14.7936,13.8789,14.1989,41097.071974904,0
+CIVB.US,D,20200702,000000,14.6721,14.8518,14.2849,14.4933,47133.403750775,0
+CIVB.US,D,20200706,000000,14.6345,14.7284,14.0666,14.1901,47684.186120126,0
+CIVB.US,D,20200707,000000,14.4064,14.4064,13.6232,13.6232,45166.179222006,0
+CIVB.US,D,20200708,000000,13.633,14.5477,13.2844,13.5491,67671.308828524,0
+CIVB.US,D,20200709,000000,13.4433,14.361,12.5288,12.7757,81074.354794471,0
+CIVB.US,D,20200710,000000,12.7559,13.311,12.7559,13.1599,49680.772209025,0
+CIVB.US,D,20200713,000000,13.2172,13.5945,12.8389,13.3693,101686.17000634,0
+CIVB.US,D,20200714,000000,13.3989,13.558,13.32,13.4523,55517.647869525,0
+CIVB.US,D,20200715,000000,13.7278,14.1051,13.7091,13.8503,111139.57990089,0
+CIVB.US,D,20200716,000000,13.643,13.9402,13.558,13.5945,79567.803019481,0
+CIVB.US,D,20200717,000000,13.6893,13.7831,13.4433,13.4908,53429.93969746,0
+CIVB.US,D,20200720,000000,13.4256,13.4256,12.911,13.0434,26875.952195655,0
+CIVB.US,D,20200721,000000,13.2251,13.559,13.1767,13.4621,103156.27294807,0
+CIVB.US,D,20200722,000000,13.319,13.4523,13.0059,13.1027,49552.188825004,0
+CIVB.US,D,20200723,000000,12.996,13.3782,12.996,13.2251,80692.65451277,0
+CIVB.US,D,20200724,000000,13.1767,13.1767,12.7876,13.0246,55293.892531975,0
+CIVB.US,D,20200727,000000,12.9406,13.1214,12.5209,12.5308,53724.56776636,0
+CIVB.US,D,20200728,000000,12.4834,12.6917,12.4162,12.5209,40286.085434737,0
+CIVB.US,D,20200729,000000,12.6819,12.9673,12.3688,12.9406,36737.386529265,0
+CIVB.US,D,20200730,000000,12.8438,12.911,12.5012,12.7876,49186.688024755,0
+CIVB.US,D,20200731,000000,12.6266,12.6266,12.0646,12.4922,47275.149213475,0
+CIVB.US,D,20200803,000000,12.672,12.8874,12.4172,12.834,62605.933472154,0
+CIVB.US,D,20200804,000000,12.672,13.0631,12.5496,13.0335,43782.136025492,0
+CIVB.US,D,20200805,000000,13.1767,13.4621,12.911,13.4433,44432.140218735,0
+CIVB.US,D,20200806,000000,13.319,13.4157,13.1214,13.2745,18244.665984769,0
+CIVB.US,D,20200807,000000,13.1668,14.0518,13.0434,13.9382,30718.266702436,0
+CIVB.US,D,20200810,000000,13.9382,14.433,13.8247,14.1101,41379.550432715,0
+CIVB.US,D,20200811,000000,14.3491,14.681,14.2809,14.3392,104803.55771817,0
+CIVB.US,D,20200812,000000,14.6335,14.6335,14.0162,14.3294,35836.290373525,0
+CIVB.US,D,20200813,000000,14.2335,14.4054,13.9718,14.0617,37129.211486873,0
+CIVB.US,D,20200814,000000,13.9195,14.2237,13.8997,14.1299,28441.227090908,0
+CIVB.US,D,20200817,000000,14.0903,14.0903,13.6438,13.958,26162.162544197,0
+CIVB.US,D,20200818,000000,13.6626,13.6626,13.2448,13.4523,32292.653806006,0
+CIVB.US,D,20200819,000000,13.4335,13.6716,13.157,13.4523,30909.623077082,0
+CIVB.US,D,20200820,000000,13.1965,13.2646,12.9871,12.9871,25741.988494049,0
+CIVB.US,D,20200821,000000,12.7876,13.0157,12.5209,12.6068,81535.027548249,0
+CIVB.US,D,20200824,000000,12.8251,13.2251,12.5584,13.1866,40962.413785338,0
+CIVB.US,D,20200825,000000,13.3486,13.3979,13.0731,13.1481,18233.528841271,0
+CIVB.US,D,20200826,000000,13.0829,13.0829,12.7303,12.7501,19467.726834359,0
+CIVB.US,D,20200827,000000,12.7975,13.3486,12.6582,12.7876,33485.340627873,0
+CIVB.US,D,20200828,000000,12.9871,13.0829,12.7599,12.9022,29111.480635964,0
+CIVB.US,D,20200831,000000,12.8073,13.0829,12.6533,12.7007,32435.411736296,0
+CIVB.US,D,20200901,000000,12.6621,12.7876,12.5584,12.7205,19364.455140105,0
+CIVB.US,D,20200902,000000,12.672,12.8438,12.5584,12.6068,94319.455816267,0
+CIVB.US,D,20200903,000000,12.588,13.0731,12.3984,12.5496,62232.332931178,0
+CIVB.US,D,20200904,000000,12.8438,13.235,12.6226,13.1392,46394.302409549,0
+CIVB.US,D,20200908,000000,13.0631,13.0631,12.4162,12.5496,34006.761437094,0
+CIVB.US,D,20200909,000000,12.672,12.672,12.2552,12.4636,30105.723810051,0
+CIVB.US,D,20200910,000000,12.511,12.6917,12.2878,12.6365,36040.80882685,0
+CIVB.US,D,20200911,000000,12.6266,12.8024,12.3885,12.5782,34788.386417129,0
+CIVB.US,D,20200914,000000,12.7105,12.7599,12.511,12.7007,29223.864538534,0
+CIVB.US,D,20200915,000000,12.7599,12.7599,12.2917,12.3401,40004.619444517,0
+CIVB.US,D,20200916,000000,12.3401,12.4735,12.2463,12.2829,43795.298104172,0
+CIVB.US,D,20200917,000000,12.1021,12.2266,12.0171,12.112,27085.532986933,0
+CIVB.US,D,20200918,000000,12.2829,12.2829,11.9204,12.0547,85045.252685275,0
+CIVB.US,D,20200921,000000,11.798,11.798,11.151,11.3031,58133.864123945,0
+CIVB.US,D,20200922,000000,11.388,11.5322,10.9406,11.1312,39729.228259841,0
+CIVB.US,D,20200923,000000,11.1026,11.4552,10.7036,10.8073,127061.64523255,0
+CIVB.US,D,20200924,000000,10.9594,11.7021,10.8171,11.4256,73084.973036103,0
+CIVB.US,D,20200925,000000,11.2547,11.8592,11.2547,11.7495,74482.178311296,0
+CIVB.US,D,20200928,000000,11.9401,12.2819,11.9401,12.0171,51955.786885372,0
+CIVB.US,D,20200929,000000,11.8463,11.9787,11.6567,11.9687,67453.628296519,0
+CIVB.US,D,20200930,000000,12.0873,12.197,11.8927,11.9115,41366.388354035,0
+CIVB.US,D,20201001,000000,11.9303,12.3115,11.7209,12.2167,46198.89616454,0
+CIVB.US,D,20201002,000000,12.112,12.7599,12.0271,12.6533,26859.752714203,0
+CIVB.US,D,20201005,000000,12.7303,13.0927,12.6453,12.9406,36398.209886374,0
+CIVB.US,D,20201006,000000,13.1392,13.5105,12.8152,12.8528,32205.581593203,0
+CIVB.US,D,20201007,000000,12.9673,13.3782,12.9308,13.3683,43898.569798426,0
+CIVB.US,D,20201008,000000,13.5392,13.5392,13.2064,13.3387,64650.105537817,0
+CIVB.US,D,20201009,000000,13.559,13.559,12.9022,13.4157,25875.634216024,0
+CIVB.US,D,20201012,000000,13.5105,13.7298,13.3683,13.6242,25295.490286541,0
+CIVB.US,D,20201013,000000,13.4908,13.4908,12.911,13.0335,19275.357992122,0
+CIVB.US,D,20201014,000000,13.0731,13.2824,12.8922,12.8922,34651.703292383,0
+CIVB.US,D,20201015,000000,12.7975,13.4335,12.7876,13.4256,40763.970137557,0
+CIVB.US,D,20201016,000000,13.3387,13.711,13.1767,13.5866,32703.715647838,0
+CIVB.US,D,20201019,000000,13.5787,13.7595,13.1738,13.2982,14254.531209743,0
+CIVB.US,D,20201020,000000,13.4513,13.6824,13.2419,13.4247,12054.439135109,0
+CIVB.US,D,20201021,000000,13.4335,13.6142,13.3367,13.6142,15053.368138821,0
+CIVB.US,D,20201022,000000,13.5195,14.6711,13.5195,14.3816,90302.996883882,0
+CIVB.US,D,20201023,000000,14.4597,15.1204,14.2473,14.7185,45960.966280722,0
+CIVB.US,D,20201026,000000,14.6998,14.8429,14.6711,14.765,30413.513957629,0
+CIVB.US,D,20201027,000000,14.7185,14.7748,13.6923,13.9027,25385.599902115,0
+CIVB.US,D,20201028,000000,13.8839,13.8839,12.992,13.317,72705.297689582,0
+CIVB.US,D,20201029,000000,13.232,13.6636,13.232,13.6636,21909.798663175,0
+CIVB.US,D,20201030,000000,13.4997,13.8365,13.4611,13.6726,35623.672179474,0
+CIVB.US,D,20201102,000000,13.951,14.3155,13.7496,14.2671,24290.109968957,0
+CIVB.US,D,20201103,000000,14.6316,14.9773,14.6217,14.8815,45430.433263184,0
+CIVB.US,D,20201104,000000,14.5367,14.5635,13.8938,13.9896,24316.434126315,0
+CIVB.US,D,20201105,000000,13.951,14.5545,13.9313,14.4686,17191.699690421,0
+CIVB.US,D,20201106,000000,14.6612,14.6612,13.8651,13.9125,27453.058722365,0
+CIVB.US,D,20201109,000000,15.2845,17.1541,15.2064,16.0025,76312.719715317,0
+CIVB.US,D,20201110,000000,16.4351,17.1571,16.1754,16.4914,50446.19770761,0
+CIVB.US,D,20201111,000000,15.8494,16.1082,15.7052,15.9926,28183.047855274,0
+CIVB.US,D,20201112,000000,15.7052,15.7052,14.9279,15.2548,24908.727666886,0
+CIVB.US,D,20201113,000000,15.5324,15.7911,15.1965,15.6193,19955.736213085,0
+CIVB.US,D,20201116,000000,16.1654,16.5684,15.9077,16.3482,36032.709086123,0
+CIVB.US,D,20201117,000000,16.0321,16.1181,15.5324,15.9926,21543.285395334,0
+CIVB.US,D,20201118,000000,16.3857,16.3857,15.3595,15.4188,14307.179524461,0
+CIVB.US,D,20201119,000000,15.3694,15.486,15.1018,15.486,12248.832912527,0
+CIVB.US,D,20201120,000000,15.2459,15.8692,15.1689,15.8592,32240.005491288,0
+CIVB.US,D,20201123,000000,15.9551,15.9837,15.4563,15.6193,21239.545118118,0
+CIVB.US,D,20201124,000000,15.5324,16.7314,15.5324,16.4539,45160.104416462,0
+CIVB.US,D,20201125,000000,16.3284,16.3955,15.8692,16.3679,43463.208734416,0
+CIVB.US,D,20201127,000000,16.3008,16.5299,16.1556,16.52,15697.297526519,0
+CIVB.US,D,20201130,000000,16.4539,16.4539,16.0025,16.1368,36174.454548824,0
+CIVB.US,D,20201201,000000,16.6919,16.7413,16.0607,16.281,21973.58412139,0
+CIVB.US,D,20201202,000000,16.3383,16.4539,16.0607,16.2712,16376.663279892,0
+CIVB.US,D,20201203,000000,16.5882,16.5882,16.0785,16.1754,15552.514661046,0
+CIVB.US,D,20201204,000000,16.2326,16.6919,16.0785,16.598,33286.896980092,0
+CIVB.US,D,20201207,000000,16.6356,16.7117,16.3501,16.52,23664.404997892,0
+CIVB.US,D,20201208,000000,17.0623,17.0623,16.4055,16.6455,125555.09345756,0
+CIVB.US,D,20201209,000000,16.7807,16.7807,16.4914,16.598,31814.769103185,0
+CIVB.US,D,20201210,000000,16.52,16.6267,16.3955,16.444,16740.13914496,0
+CIVB.US,D,20201211,000000,16.3955,16.5684,16.3482,16.4726,14008.501585198,0
+CIVB.US,D,20201214,000000,16.6731,16.6731,16.3185,16.3955,35575.073735119,0
+CIVB.US,D,20201215,000000,16.4351,16.7511,16.3955,16.6554,27479.382879724,0
+CIVB.US,D,20201216,000000,16.7709,16.8371,16.5013,16.5586,25460.522503829,0
+CIVB.US,D,20201217,000000,16.5013,16.6178,16.444,16.5882,19744.130486625,0
+CIVB.US,D,20201218,000000,16.683,16.6968,15.4188,15.5916,149744.96913503,0
+CIVB.US,D,20201221,000000,15.9166,16.0223,15.6765,15.8592,44496.93814454,0
+CIVB.US,D,20201222,000000,15.8208,16.1654,15.7734,16.0884,38882.805354,0
+CIVB.US,D,20201223,000000,16.0983,16.5882,16.0697,16.52,17660.472184924,0
+CIVB.US,D,20201224,000000,16.608,16.608,16.1279,16.1279,5921.9229381196,0
+CIVB.US,D,20201228,000000,16.7314,16.8183,16.3769,16.5388,31308.535307826,0
+CIVB.US,D,20201229,000000,16.5486,16.9754,16.4055,16.9141,42215.848662649,0
+CIVB.US,D,20201230,000000,17.0178,17.2203,16.8183,17.1047,32280.504194916,0
+CIVB.US,D,20201231,000000,16.8845,17.0771,16.7215,16.8095,22223.663616298,0
+CIVB.US,D,20210104,000000,17.2499,17.3556,16.8845,16.9812,105448.49957346,0
+CIVB.US,D,20210105,000000,17.0672,17.5383,17.0623,17.2974,74719.095727524,0
+CIVB.US,D,20210106,000000,17.642,19.1098,17.642,18.927,84353.737320813,0
+CIVB.US,D,20210107,000000,18.6979,19.0051,18.0164,18.0362,52030.709487086,0
+CIVB.US,D,20210108,000000,18.2653,18.3137,17.5383,18.1122,33074.278786041,0
+CIVB.US,D,20210111,000000,17.7675,18.1991,17.6716,18.0362,17640.222833109,0
+CIVB.US,D,20210112,000000,18.0924,18.4569,18.0924,18.4094,21840.950867005,0
+CIVB.US,D,20210113,000000,18.4094,18.447,17.9305,18.046,19177.148635822,0
+CIVB.US,D,20210114,000000,18.1507,18.774,18.1507,18.6297,30918.735285399,0
+CIVB.US,D,20210115,000000,18.129,18.4262,18.0124,18.0707,33137.051776665,0
+CIVB.US,D,20210119,000000,18.3117,18.4085,17.9453,18.1379,23814.250201319,0
+CIVB.US,D,20210120,000000,18.1566,18.2535,17.7566,18.0223,32191.407046934,0
+CIVB.US,D,20210121,000000,18.1477,18.1566,17.4228,17.9453,36645.251978509,0
+CIVB.US,D,20210122,000000,17.6262,17.8001,17.1245,17.8001,44752.079977402,0
+CIVB.US,D,20210125,000000,17.5492,17.5867,16.9803,17.2687,19453.552288089,0
+CIVB.US,D,20210126,000000,17.4524,17.5117,16.9132,16.9606,19954.723745494,0
+CIVB.US,D,20210127,000000,16.4411,16.4598,15.884,16.209,45251.226499627,0
+CIVB.US,D,20210128,000000,16.4874,17.3674,16.209,16.4499,29438.507667766,0
+CIVB.US,D,20210129,000000,16.3433,16.8835,16.2474,16.4499,48463.78616498,0
+CIVB.US,D,20210201,000000,16.6326,17.6756,16.4499,17.6756,104408.69535779,0
+CIVB.US,D,20210202,000000,17.8001,18.2821,17.318,17.4721,54465.694042767,0
+CIVB.US,D,20210203,000000,17.4228,17.4228,16.8253,17.0099,65166.464009084,0
+CIVB.US,D,20210204,000000,16.9803,18.4756,16.9803,18.4085,26733.194265363,0
+CIVB.US,D,20210205,000000,18.4362,18.5912,17.4869,17.964,65516.777795472,0
+CIVB.US,D,20210208,000000,18.1863,18.5625,17.7329,18.3018,39370.814732726,0
+CIVB.US,D,20210209,000000,18.2731,19.0149,18.052,19.0149,46724.366844124,0
+CIVB.US,D,20210210,000000,18.4085,19.1226,18.4085,18.929,28969.735173263,0
+CIVB.US,D,20210211,000000,19.1512,19.1512,18.6327,18.8234,26160.137609016,0
+CIVB.US,D,20210212,000000,18.8905,19.0841,18.6939,19.0841,30392.252138225,0
+CIVB.US,D,20210216,000000,19.17,19.17,18.3018,18.4658,29520.517542615,0
+CIVB.US,D,20210217,000000,18.6495,18.8134,18.3216,18.4954,17664.522055287,0
+CIVB.US,D,20210218,000000,18.3888,18.6495,18.3216,18.3788,31399.65739099,0
+CIVB.US,D,20210219,000000,18.4756,18.8905,18.3117,18.6979,26480.077367684,0
+CIVB.US,D,20210222,000000,18.4658,19.0594,18.4658,18.8332,48635.905655403,0
+CIVB.US,D,20210223,000000,18.7936,19.5996,18.7936,18.9389,61663.326145193,0
+CIVB.US,D,20210224,000000,19.0347,19.6441,19.0347,19.3823,59287.064709774,0
+CIVB.US,D,20210225,000000,19.6243,19.8554,19.1602,19.17,72697.197948856,0
+CIVB.US,D,20210226,000000,19.1602,19.4604,18.5527,18.5527,49797.205981958,0
+CIVB.US,D,20210301,000000,19.17,20.212,18.8727,20.0669,84007.473404786,0
+CIVB.US,D,20210302,000000,20.1162,20.4679,19.8505,20.1162,43825.672131893,0
+CIVB.US,D,20210303,000000,20.212,20.9745,20.212,20.376,47318.685319876,0
+CIVB.US,D,20210304,000000,20.5498,20.9646,20.2318,20.3473,44961.660768681,0
+CIVB.US,D,20210305,000000,20.695,21.1779,20.3186,20.6654,66140.457831356,0
+CIVB.US,D,20210308,000000,21.0032,21.5918,21.0032,21.5631,55818.350743969,0
+CIVB.US,D,20210309,000000,21.4368,21.7084,21.2253,21.5918,45515.480540805,0
+CIVB.US,D,20210310,000000,21.4762,22.1607,21.2441,21.9573,45441.570406682,0
+CIVB.US,D,20210311,000000,22.142,22.6635,21.496,22.4116,105247.01852291,0
+CIVB.US,D,20210312,000000,22.6723,23.0931,22.1992,22.6723,55622.94449896,0
+CIVB.US,D,20210315,000000,22.8748,22.8876,21.7468,22.2091,41156.807562756,0
+CIVB.US,D,20210316,000000,22.0264,22.1854,21.2253,21.5543,32876.84760585,0
+CIVB.US,D,20210317,000000,21.6688,21.8032,21.2253,21.5345,27062.246232347,0
+CIVB.US,D,20210318,000000,21.6303,22.4214,21.3242,21.5147,36614.877950788,0
+CIVB.US,D,20210319,000000,21.8723,22.3829,21.0328,21.1187,206831.94177018,0
+CIVB.US,D,20210322,000000,21.2441,21.9405,21.2155,21.4081,63052.43167966,0
+CIVB.US,D,20210323,000000,21.2155,21.6105,20.6654,20.7908,62795.264911617,0
+CIVB.US,D,20210324,000000,21.0426,22.3345,20.7631,20.8886,88316.535470889,0
+CIVB.US,D,20210325,000000,20.7533,21.4318,20.7147,21.1681,60405.841397519,0
+CIVB.US,D,20210326,000000,21.1681,22.1508,20.9251,22.0748,60575.93595276,0
+CIVB.US,D,20210329,000000,22.1182,22.2625,21.5345,21.9405,63705.473275675,0
+CIVB.US,D,20210330,000000,22.0264,22.4017,21.9305,22.2575,61011.29701677,0
+CIVB.US,D,20210331,000000,22.1706,22.4214,22.0066,22.132,47980.839124207,0
+CIVB.US,D,20210401,000000,21.5009,22.3829,21.3222,22.3345,80457.762031723,0
+CIVB.US,D,20210405,000000,22.6348,23.0684,22.5272,22.6635,93747.41162751,0
+CIVB.US,D,20210406,000000,22.6823,22.9182,22.1755,22.3345,39620.894227634,0
+CIVB.US,D,20210407,000000,22.4511,22.5755,22.0649,22.1706,47809.732101376,0
+CIVB.US,D,20210408,000000,21.5098,22.4708,21.5098,22.4511,78304.243466262,0
+CIVB.US,D,20210409,000000,22.5558,22.5657,22.1804,22.2289,33486.353095464,0
+CIVB.US,D,20210412,000000,22.2289,22.4808,21.896,22.3059,33760.731812549,0
+CIVB.US,D,20210413,000000,22.5133,22.5133,22.1904,22.2091,47283.248954202,0
+CIVB.US,D,20210414,000000,22.3345,22.5558,22.1992,22.4808,53745.829585765,0
+CIVB.US,D,20210415,000000,22.5558,22.5558,22.055,22.4116,48809.037613416,0
+CIVB.US,D,20210416,000000,22.4808,22.9331,22.4116,22.8086,66392.562261446,0
+CIVB.US,D,20210419,000000,22.5449,22.8353,22.2259,22.3325,77541.855370451,0
+CIVB.US,D,20210420,000000,22.2841,22.2941,21.5177,21.6343,55893.273345682,0
+CIVB.US,D,20210421,000000,21.8377,22.2545,21.4792,22.1963,53449.176581685,0
+CIVB.US,D,20210422,000000,22.3711,22.6655,22.2358,22.2447,66216.39290066,0
+CIVB.US,D,20210423,000000,22.2061,22.6042,21.8476,22.5074,77038.658977863,0
+CIVB.US,D,20210426,000000,22.3157,23.0299,22.3039,22.4876,60081.851768489,0
+CIVB.US,D,20210427,000000,22.4876,22.4876,22.1824,22.3039,54887.893028097,0
+CIVB.US,D,20210428,000000,21.6975,22.5064,21.6975,22.2545,43152.381184065,0
+CIVB.US,D,20210429,000000,22.3997,22.6387,22.2358,22.3039,32161.033019212,0
+CIVB.US,D,20210430,000000,22.0807,22.5162,21.8279,22.4294,64291.692010702,0
+CIVB.US,D,20210503,000000,22.4195,22.7,22.1676,22.4688,90754.557429343,0
+CIVB.US,D,20210504,000000,22.2841,22.7395,22.1478,22.6338,51464.740103874,0
+CIVB.US,D,20210505,000000,22.5805,22.6338,22.3523,22.4392,36308.1002708,0
+CIVB.US,D,20210506,000000,22.381,22.6535,22.1775,22.6141,72542.290407476,0
+CIVB.US,D,20210507,000000,22.3899,22.6141,22.3039,22.4491,48140.809003541,0
+CIVB.US,D,20210510,000000,22.5449,22.6141,22.1282,22.1578,58894.227284575,0
+CIVB.US,D,20210511,000000,22.2259,22.4788,21.8476,22.2259,57234.792903385,0
+CIVB.US,D,20210512,000000,22.216,22.3997,21.8377,21.8476,50534.282388002,0
+CIVB.US,D,20210513,000000,21.6491,22.7,21.6491,22.5943,66070.597567596,0
+CIVB.US,D,20210514,000000,22.3899,22.9913,22.3899,22.9439,50781.324480138,0
+CIVB.US,D,20210517,000000,22.7494,23.0299,22.6901,23.0013,34423.89808447,0
+CIVB.US,D,20210518,000000,22.6042,23.2442,22.536,22.8284,44041.327728716,0
+CIVB.US,D,20210519,000000,22.5943,22.6625,22.1676,22.4976,58535.813757461,0
+CIVB.US,D,20210520,000000,22.5262,22.5262,22.0027,22.4876,43507.757308407,0
+CIVB.US,D,20210521,000000,22.7395,23.0595,22.5262,22.9736,50255.853800554,0
+CIVB.US,D,20210524,000000,23.099,23.1563,22.8314,22.9637,31620.375325768,0
+CIVB.US,D,20210525,000000,22.6723,23.0497,22.2644,22.3129,65766.85729038,0
+CIVB.US,D,20210526,000000,22.2358,22.8353,22.1963,22.6625,32090.160287862,0
+CIVB.US,D,20210527,000000,22.7889,22.9825,22.5162,22.9538,73430.224484538,0
+CIVB.US,D,20210528,000000,23.0497,23.0497,22.6625,23.02,20941.879646447,0
+CIVB.US,D,20210601,000000,23.2146,23.254,22.9736,23.0595,32305.815884685,0
+CIVB.US,D,20210602,000000,23.185,23.185,22.3711,22.7889,46962.296727943,0
+CIVB.US,D,20210603,000000,22.7197,22.9637,22.4976,22.8353,101154.62452121,0
+CIVB.US,D,20210604,000000,22.7296,23.0497,22.5074,22.9143,24027.88086296,0
+CIVB.US,D,20210607,000000,23.0397,23.254,22.855,23.1474,20897.331072455,0
+CIVB.US,D,20210608,000000,23.0497,23.176,22.8185,22.9913,26863.802584566,0
+CIVB.US,D,20210609,000000,22.8748,22.8748,22.5262,22.5647,26378.830608612,0
+CIVB.US,D,20210610,000000,22.7197,22.7197,22.1282,22.1282,26951.887264959,0
+CIVB.US,D,20210611,000000,22.2447,22.381,21.8812,22.0511,50984.830465873,0
+CIVB.US,D,20210614,000000,22.216,22.216,21.8763,22.0906,64355.477468917,0
+CIVB.US,D,20210615,000000,22.0224,22.5024,22.0224,22.4096,48459.736294617,0
+CIVB.US,D,20210616,000000,22.1775,22.6535,22.0511,22.4688,36586.528858247,0
+CIVB.US,D,20210617,000000,22.5074,22.5943,21.8476,22.0125,54222.701820995,0
+CIVB.US,D,20210618,000000,21.6047,21.8279,21.1395,21.4594,88653.687178599,0
+CIVB.US,D,20210621,000000,21.6441,22.3425,21.6441,22.2061,38354.297271644,0
+CIVB.US,D,20210622,000000,22.0708,22.0708,21.7706,22.0412,28469.576183447,0
+CIVB.US,D,20210623,000000,22.0027,22.0224,21.654,21.7794,43338.675220758,0
+CIVB.US,D,20210624,000000,21.8763,22.1192,21.5661,22.1094,42735.244536688,0
+CIVB.US,D,20210625,000000,22.1282,22.4738,21.5859,21.6827,291484.35703025,0
+CIVB.US,D,20210628,000000,21.6827,21.7508,21.4594,21.7024,56106.904007323,0
+CIVB.US,D,20210629,000000,21.8476,21.8476,21.5128,21.6244,47683.173652535,0
+CIVB.US,D,20210630,000000,21.4594,21.7123,21.421,21.4298,37232.483181127,0
+CIVB.US,D,20210701,000000,21.5375,21.7024,21.3726,21.654,59123.044960078,0
+CIVB.US,D,20210702,000000,21.4397,22.2259,21.4397,21.9533,48566.045391643,0
+CIVB.US,D,20210706,000000,21.9059,21.9059,21.1296,21.3439,43742.649789455,0
+CIVB.US,D,20210707,000000,21.2846,21.6145,21.2175,21.255,33663.534923839,0
+CIVB.US,D,20210708,000000,20.8589,21.1395,20.7523,20.8589,86802.896422764,0
+CIVB.US,D,20210709,000000,21.1691,21.576,21.1691,21.4989,35567.986461983,0
+CIVB.US,D,20210712,000000,21.654,22.3177,21.5079,22.2447,56246.624534843,0
+CIVB.US,D,20210713,000000,22.2447,22.7,22.061,22.0906,64534.684232474,0
+CIVB.US,D,20210714,000000,22.1578,22.5548,22.1192,22.2644,63225.563637674,0
+CIVB.US,D,20210715,000000,22.138,22.7592,22.0708,22.6042,48508.334738972,0
+CIVB.US,D,20210716,000000,22.6042,22.7197,22.2644,22.2743,50129.295351714,0
+CIVB.US,D,20210719,000000,21.8249,22.1765,21.6205,21.7962,61786.847191261,0
+CIVB.US,D,20210720,000000,21.5918,22.8738,21.5918,22.3425,97780.070041347,0
+CIVB.US,D,20210721,000000,22.5666,22.9282,22.5666,22.7326,49018.618404695,0
+CIVB.US,D,20210722,000000,22.782,22.9084,22.2447,22.3129,51762.405575546,0
+CIVB.US,D,20210723,000000,21.9513,22.4304,21.9335,22.0106,55016.476412118,0
+CIVB.US,D,20210726,000000,22.0896,22.8392,22.0896,22.782,53490.687752903,0
+CIVB.US,D,20210727,000000,22.5666,22.8492,22.2259,22.8392,55888.211007728,0
+CIVB.US,D,20210728,000000,22.9282,22.9282,22.0007,22.4798,61960.991616865,0
+CIVB.US,D,20210729,000000,22.5864,22.6793,22.4007,22.46,26810.141802258,0
+CIVB.US,D,20210730,000000,22.3325,22.537,22.2743,22.3325,38478.830785303,0
+CIVB.US,D,20210802,000000,22.5765,22.782,22.2644,22.2644,41443.33589093,0
+CIVB.US,D,20210803,000000,22.2743,22.6645,22.1084,22.4402,41848.322927218,0
+CIVB.US,D,20210804,000000,22.1864,22.537,22.1864,22.3227,32831.286564268,0
+CIVB.US,D,20210805,000000,22.3325,22.5469,22.3325,22.5282,17681.734004329,0
+CIVB.US,D,20210806,000000,22.782,23.1227,22.6259,22.8688,32392.888097487,0
+CIVB.US,D,20210809,000000,22.6931,22.9282,22.6309,22.7029,15582.888688767,0
+CIVB.US,D,20210810,000000,22.6555,22.8788,22.6309,22.8788,11481.382478762,0
+CIVB.US,D,20210811,000000,22.6832,23.5138,22.6645,23.4249,69701.306347917,0
+CIVB.US,D,20210812,000000,23.4645,23.6699,23.1908,23.3865,37839.963735559,0
+CIVB.US,D,20210813,000000,23.3183,23.4546,23.0545,23.2304,17799.180244853,0
+CIVB.US,D,20210816,000000,23.1039,23.5908,22.5765,23.182,23110.585225768,0
+CIVB.US,D,20210817,000000,22.9182,22.9182,22.5182,22.7326,18663.827567327,0
+CIVB.US,D,20210818,000000,22.6061,22.8788,22.3622,22.5282,16818.099149445,0
+CIVB.US,D,20210819,000000,22.4985,22.6457,22.1182,22.5963,32366.563940128,0
+CIVB.US,D,20210820,000000,22.4304,22.7326,22.2644,22.46,31700.360265434,0
+CIVB.US,D,20210823,000000,22.6645,22.859,22.5232,22.7425,21613.145659094,0
+CIVB.US,D,20210824,000000,22.6161,23.0595,22.6061,22.7918,22205.439199664,0
+CIVB.US,D,20210825,000000,22.8886,23.0151,22.5282,22.5282,29711.87391726,0
+CIVB.US,D,20210826,000000,22.7029,22.7029,22.2941,22.3622,41598.24343231,0
+CIVB.US,D,20210827,000000,22.4798,23.3865,22.4798,23.3479,33625.061155393,0
+CIVB.US,D,20210830,000000,22.5765,23.0645,22.5182,22.5666,21275.993951384,0
+CIVB.US,D,20210831,000000,22.7029,22.9677,22.4402,22.9479,22870.630406767,0
+CIVB.US,D,20210901,000000,23.2886,23.2886,22.46,22.6555,21552.397603651,0
+CIVB.US,D,20210902,000000,22.8214,23.0545,22.5262,22.6832,18454.246776048,0
+CIVB.US,D,20210903,000000,22.5963,22.5963,22.3425,22.5469,18744.824974585,0
+CIVB.US,D,20210907,000000,22.6358,22.9765,22.2644,22.2743,26874.939728064,0
+CIVB.US,D,20210908,000000,22.4698,22.4985,22.0007,22.0402,65933.914442849,0
+CIVB.US,D,20210909,000000,22.1084,22.2941,21.9809,21.9809,40602.987790632,0
+CIVB.US,D,20210910,000000,22.2061,22.2644,21.9039,21.9809,55354.640587419,0
+CIVB.US,D,20210913,000000,22.2841,22.3425,21.8841,22.1666,46599.833330465,0
+CIVB.US,D,20210914,000000,22.2644,22.3129,21.5523,21.738,30675.743063626,0
+CIVB.US,D,20210915,000000,21.4249,21.8841,21.3083,21.7765,42216.86113024,0
+CIVB.US,D,20210916,000000,21.9335,22.2447,21.6787,21.9809,44967.735574225,0
+CIVB.US,D,20210917,000000,21.9711,22.214,21.9335,22.1765,223139.7572539,0
+CIVB.US,D,20210920,000000,21.8545,21.9039,21.338,21.8348,61747.360955223,0
+CIVB.US,D,20210921,000000,22.0382,22.0402,21.6787,21.738,32443.511477023,0
+CIVB.US,D,20210922,000000,21.738,22.2743,21.738,22.0303,31779.332737511,0
+CIVB.US,D,20210923,000000,22.1864,22.5864,22.1864,22.4698,19699.581912634,0
+CIVB.US,D,20210924,000000,22.3819,22.6555,22.3819,22.5182,28759.141914394,0
+CIVB.US,D,20210927,000000,22.6832,23.4161,22.5034,23.1622,53770.128807943,0
+CIVB.US,D,20210928,000000,23.2699,23.338,22.4402,22.5182,45157.06701369,0
+CIVB.US,D,20210929,000000,22.6555,22.7444,22.537,22.7227,19477.851510266,0
+CIVB.US,D,20210930,000000,22.8886,22.9963,22.6161,22.6645,20221.002721854,0
+CIVB.US,D,20211001,000000,22.7129,23.3963,22.6931,23.1524,36409.347029872,0
+CIVB.US,D,20211004,000000,23.2699,23.2788,22.938,23.0447,20293.900388386,0
+CIVB.US,D,20211005,000000,23.2106,24.8501,23.182,24.382,110600.94714264,0
+CIVB.US,D,20211006,000000,24.4403,24.6448,23.8457,24.2842,44934.324143732,0
+CIVB.US,D,20211007,000000,24.5578,24.5578,24.0304,24.4018,27960.304985315,0
+CIVB.US,D,20211008,000000,24.3326,24.5282,24.0511,24.3919,34115.095469301,0
+CIVB.US,D,20211011,000000,24.3919,24.5233,24.1717,24.3622,21961.434510302,0
+CIVB.US,D,20211012,000000,24.2941,24.5183,24.062,24.3722,15541.377517548,0
+CIVB.US,D,20211013,000000,24.3524,24.3524,23.9425,24.0205,20554.104559201,0
+CIVB.US,D,20211014,000000,24.5479,24.6348,24.1331,24.5953,45333.236374476,0
+CIVB.US,D,20211015,000000,24.9085,24.9667,24.5479,24.6842,64114.510182326,0
+CIVB.US,D,20211018,000000,24.5173,24.7238,24.223,24.2922,33057.066836999,0
+CIVB.US,D,20211019,000000,24.4779,24.4779,23.9089,24.0363,16557.89497863,0
+CIVB.US,D,20211020,000000,23.988,24.5618,23.904,24.5075,18117.095068339,0
+CIVB.US,D,20211021,000000,24.5075,24.7524,24.1449,24.3504,12413.865129815,0
+CIVB.US,D,20211022,000000,24.5618,24.6348,24.3702,24.6052,16619.655501665,0
+CIVB.US,D,20211025,000000,24.5865,24.7722,24.4975,24.7524,23900.309946529,0
+CIVB.US,D,20211026,000000,24.6942,24.7968,24.4975,24.625,26102.426956345,0
+CIVB.US,D,20211027,000000,23.5652,24.3751,23.4181,23.6047,66522.158113057,0
+CIVB.US,D,20211028,000000,23.9089,24.0659,23.4872,23.7617,47122.266607276,0
+CIVB.US,D,20211029,000000,23.7913,23.7913,23.4773,23.6047,43206.041966373,0
+CIVB.US,D,20211101,000000,23.8793,24.699,23.5563,24.6151,38303.673892108,0
+CIVB.US,D,20211102,000000,24.7425,24.7425,23.978,23.988,31420.919210396,0
+CIVB.US,D,20211103,000000,23.9978,24.782,23.9978,24.4779,44993.047263993,0
+CIVB.US,D,20211104,000000,24.6645,24.6645,23.8506,24.2922,19273.33305694,0
+CIVB.US,D,20211105,000000,24.5075,24.7722,24.4195,24.7722,45913.380303958,0
+CIVB.US,D,20211108,000000,24.7623,24.9884,24.5272,24.9095,26292.7708634,0
+CIVB.US,D,20211109,000000,24.7336,24.9687,24.5569,24.8611,14795.188903187,0
+CIVB.US,D,20211110,000000,24.7722,25.184,24.7722,24.9884,20840.632887375,0
+CIVB.US,D,20211111,000000,25.184,25.184,24.9489,24.9884,20857.844836417,0
+CIVB.US,D,20211112,000000,24.8709,25.0368,24.5766,24.7722,50446.19770761,0
+CIVB.US,D,20211115,000000,24.8018,24.8947,24.5173,24.8117,25238.792101461,0
+CIVB.US,D,20211116,000000,24.7672,24.9786,24.5075,24.5371,19430.265533502,0
+CIVB.US,D,20211117,000000,24.4195,24.625,23.9198,24.4975,31297.398164327,0
+CIVB.US,D,20211118,000000,24.6546,25.0664,24.2418,24.9884,34057.38481663,0
+CIVB.US,D,20211119,000000,24.6942,24.7287,24.4097,24.4195,20822.408470741,0
+CIVB.US,D,20211122,000000,24.6744,25.4102,24.6744,24.9095,75664.740457256,0
+CIVB.US,D,20211123,000000,25.0764,25.4497,24.9786,25.2631,36500.469113037,0
+CIVB.US,D,20211124,000000,25.0181,25.2137,24.7138,24.9193,14407.413815941,0
+CIVB.US,D,20211126,000000,24.7474,24.7474,23.3301,23.7035,34692.201996011,0
+CIVB.US,D,20211129,000000,24.3899,24.3899,23.3005,23.3795,27445.97144923,0
+CIVB.US,D,20211130,000000,23.0753,23.3845,22.7217,23.0852,81982.538223347,0
+CIVB.US,D,20211201,000000,23.6344,24.4097,23.4575,23.5366,36977.341348265,0
+CIVB.US,D,20211202,000000,24.1449,24.1449,23.5267,23.821,15611.237781307,0
+CIVB.US,D,20211203,000000,23.8309,23.8309,23.3203,23.4674,24275.935422687,0
+CIVB.US,D,20211206,000000,23.8645,24.0067,23.6541,23.8111,16843.410839213,0
+CIVB.US,D,20211207,000000,24.0758,24.0758,23.3597,23.585,22645.862601628,0
+CIVB.US,D,20211208,000000,23.2946,23.6146,23.2946,23.5563,14476.261612111,0
+CIVB.US,D,20211209,000000,23.3301,23.585,23.2126,23.4378,21390.402789135,0
+CIVB.US,D,20211210,000000,23.2708,23.7815,23.1148,23.6047,21347.879150326,0
+CIVB.US,D,20211213,000000,23.6146,23.7321,23.3993,23.4575,14289.967575418,0
+CIVB.US,D,20211214,000000,23.4477,24.0067,23.0852,23.2028,29422.308186315,0
+CIVB.US,D,20211215,000000,22.9084,24.1055,22.9084,23.3005,71747.503348762,0
+CIVB.US,D,20211216,000000,23.6047,24.2922,23.5069,23.6936,28158.748633096,0
+CIVB.US,D,20211217,000000,23.5464,23.6541,22.781,22.7908,102044.58353346,0
+CIVB.US,D,20211220,000000,22.6338,23.4477,22.2318,23.0061,57666.104097032,0
+CIVB.US,D,20211221,000000,22.1627,23.664,22.1627,23.5464,29108.443233192,0
+CIVB.US,D,20211222,000000,23.4575,23.742,23.4575,23.742,13825.244951278,0
+CIVB.US,D,20211223,000000,23.8892,24.1933,23.6887,24.1055,15756.02064678,0
+CIVB.US,D,20211227,000000,24.1736,24.3306,23.8694,24.0857,32450.598750158,0
+CIVB.US,D,20211228,000000,24.1736,24.5075,23.8941,24.3504,15483.666864876,0
+CIVB.US,D,20211229,000000,24.1203,24.4482,24.1203,24.2822,12986.921786162,0
+CIVB.US,D,20211230,000000,24.1055,24.3454,23.8595,23.978,11760.8235338,0
+CIVB.US,D,20211231,000000,23.742,24.1835,23.5592,23.9386,17635.160495156,0
+CIVB.US,D,20220103,000000,23.8892,24.4779,23.8892,24.1933,43508.769775998,0
+CIVB.US,D,20220104,000000,24.2822,24.9983,24.2822,24.625,16214.668465377,0
+CIVB.US,D,20220105,000000,24.5865,25.0181,24.0561,24.5272,21298.26823838,0
+CIVB.US,D,20220106,000000,24.5569,24.9884,24.2724,24.9292,18471.458725091,0
+CIVB.US,D,20220107,000000,25.0961,25.3806,24.5223,25.1356,13489.105711159,0
+CIVB.US,D,20220110,000000,25.2037,25.2037,24.3208,24.6448,21110.961734097,0
+CIVB.US,D,20220111,000000,24.7919,24.7919,23.5267,23.7717,83732.082220111,0
+CIVB.US,D,20220112,000000,23.9582,24.0462,23.6146,23.9089,113497.61691968,0
+CIVB.US,D,20220113,000000,23.8793,24.4018,23.8793,24.3306,70275.375471855,0
+CIVB.US,D,20220114,000000,23.9286,24.625,23.9286,24.5569,35234.884624637,0
+CIVB.US,D,20220118,000000,24.4294,24.4294,23.4575,23.5563,23003.263661152,0
+CIVB.US,D,20220119,000000,23.6541,23.6541,22.8688,23.0457,29027.445825934,0
+CIVB.US,D,20220120,000000,23.1533,23.5267,23.0457,23.1928,37718.467624672,0
+CIVB.US,D,20220121,000000,22.8886,23.9089,22.8886,23.4575,41173.007044208,0
+CIVB.US,D,20220124,000000,23.3005,23.8595,23.0951,23.8595,34279.115218997,0
+CIVB.US,D,20220125,000000,23.575,24.0659,23.3005,23.8595,43484.470553821,0
+CIVB.US,D,20220126,000000,24.0857,24.3899,23.1286,23.3005,44078.789029573,0
+CIVB.US,D,20220127,000000,23.5069,23.5563,23.0555,23.1435,26151.025400699,0
+CIVB.US,D,20220128,000000,23.1533,23.4477,23.0457,23.3697,29411.171042817,0
+CIVB.US,D,20220131,000000,23.3203,23.6541,23.1533,23.6541,94687.994019288,0
+CIVB.US,D,20220201,000000,23.664,23.821,23.3104,23.6541,31666.94883494,0
+CIVB.US,D,20220202,000000,23.6244,23.6244,23.0753,23.3499,72372.195852236,0
+CIVB.US,D,20220203,000000,23.2857,23.6442,23.2708,23.4091,70432.307948417,0
+CIVB.US,D,20220204,000000,23.6146,23.8694,22.8008,23.7617,40541.227267598,0
+CIVB.US,D,20220207,000000,23.575,23.9978,23.5563,23.988,24718.383759831,0
+CIVB.US,D,20220208,000000,24.6448,24.6448,23.8309,24.1637,29819.195481877,0
+CIVB.US,D,20220209,000000,24.2428,24.2428,23.7084,23.742,29103.380895239,0
+CIVB.US,D,20220210,000000,23.742,23.9386,23.585,23.8694,87225.095408094,0
+CIVB.US,D,20220211,000000,23.9978,24.3702,23.8487,24.0166,23450.77433625,0
+CIVB.US,D,20220214,000000,23.821,23.8645,23.7035,23.7617,24146.339571074,0
+CIVB.US,D,20220215,000000,24.1153,24.1351,23.9286,24.0561,27396.360537284,0
+CIVB.US,D,20220216,000000,23.9188,24.1055,23.7035,24.0462,20359.710781782,0
+CIVB.US,D,20220217,000000,23.8309,23.9286,23.5069,23.6146,41505.096413964,0
+CIVB.US,D,20220218,000000,23.5267,23.904,23.5267,23.7617,30227.219920937,0
+CIVB.US,D,20220222,000000,23.5948,23.8407,23.575,23.5948,54124.492464695,0
+CIVB.US,D,20220223,000000,23.4378,23.9188,23.4378,23.575,37489.64994917,0
+CIVB.US,D,20220224,000000,23.0555,23.6047,22.6733,23.5069,122451.88029201,0
+CIVB.US,D,20220225,000000,23.7223,24.4294,23.7223,24.301,49221.111922839,0
+CIVB.US,D,20220228,000000,23.9682,24.2625,23.9089,23.9286,39849.711903137,0
+CIVB.US,D,20220301,000000,23.8309,24.0264,22.9765,23.2521,73896.97204386,0
+CIVB.US,D,20220302,000000,23.3795,23.9978,23.3795,23.6936,27735.537180176,0
+CIVB.US,D,20220303,000000,23.8111,24.0758,23.6442,23.978,31292.335826374,0
+CIVB.US,D,20220304,000000,23.6244,23.8892,23.5948,23.7913,33552.16348886,0
+CIVB.US,D,20220307,000000,23.742,23.9119,23.5168,23.5366,47781.383008835,0
+CIVB.US,D,20220308,000000,23.6541,23.8892,23.4921,23.5464,62840.8259532,0
+CIVB.US,D,20220309,000000,24.0067,24.1785,23.6492,23.6738,28437.177220545,0
+CIVB.US,D,20220310,000000,23.575,23.986,23.5119,23.8407,47398.670259544,0
+CIVB.US,D,20220311,000000,23.9286,24.1401,23.8358,23.9484,17382.043597476,0
+CIVB.US,D,20220314,000000,23.9188,24.3998,23.8892,24.0166,21611.120723913,0
+CIVB.US,D,20220315,000000,23.9978,24.1835,23.8013,23.9089,21527.085913882,0
+CIVB.US,D,20220316,000000,24.1835,24.1933,23.8457,23.9386,30855.962294774,0
+CIVB.US,D,20220317,000000,23.8793,23.988,23.6887,23.8309,30488.436559343,0
+CIVB.US,D,20220318,000000,23.7913,23.899,23.4674,23.5563,87813.339078302,0
+CIVB.US,D,20220321,000000,23.5464,23.899,23.5464,23.7717,34960.505907552,0
+CIVB.US,D,20220322,000000,23.8694,23.9582,23.7617,23.8309,18647.628085876,0
+CIVB.US,D,20220323,000000,23.742,23.8407,23.5948,23.6244,30277.843300473,0
+CIVB.US,D,20220324,000000,23.6047,23.7617,23.5464,23.6442,19576.060866566,0
+CIVB.US,D,20220325,000000,23.6344,24.1005,23.6344,23.9682,25871.584345661,0
+CIVB.US,D,20220328,000000,24.2131,24.4195,23.6442,24.1351,53265.919947764,0
+CIVB.US,D,20220329,000000,24.3109,24.3682,23.664,23.9089,90961.10081785,0
+CIVB.US,D,20220330,000000,24.0166,24.0659,23.6196,23.6442,36771.810427349,0
+CIVB.US,D,20220331,000000,23.5366,23.8111,23.5366,23.6442,33380.043998438,0
+CIVB.US,D,20220401,000000,23.7223,24.061,23.6936,23.9188,30814.451123555,0
+CIVB.US,D,20220404,000000,23.7815,23.8595,23.5168,23.575,32518.434078736,0
+CIVB.US,D,20220405,000000,23.7123,23.978,23.5386,23.6442,42758.531291274,0
+CIVB.US,D,20220406,000000,23.4971,23.742,22.7019,22.7612,71594.620742563,0
+CIVB.US,D,20220407,000000,22.6635,22.938,22.4669,22.7513,59135.194571166,0
+CIVB.US,D,20220408,000000,22.8492,22.9765,22.6921,22.7316,29313.974154108,0
+CIVB.US,D,20220411,000000,22.6239,23.0753,22.6239,22.9479,29151.979339593,0
+CIVB.US,D,20220412,000000,22.8985,23.2708,22.6921,22.7415,40917.865211347,0
+CIVB.US,D,20220413,000000,22.6535,22.8205,22.3493,22.4768,51410.066853975,0
+CIVB.US,D,20220414,000000,22.5162,22.6437,22.0748,22.2022,57131.521209132,0
+CIVB.US,D,20220418,000000,21.7706,22.8106,21.7706,22.4768,53055.326688894,0
+CIVB.US,D,20220419,000000,22.3889,22.8985,22.3889,22.8392,35398.904374333,0
+CIVB.US,D,20220420,000000,23.0358,23.585,22.9182,23.0061,75149.39445358,0
+CIVB.US,D,20220421,000000,23.2126,23.821,22.8688,22.9578,38824.082233738,0
+CIVB.US,D,20220422,000000,22.9913,22.9913,22.4669,22.5647,57564.85733796,0
+CIVB.US,D,20220425,000000,22.5262,22.6289,21.898,22.2803,72979.676406668,0
+CIVB.US,D,20220426,000000,22.0946,22.3987,21.6817,21.8091,46763.853080162,0
+CIVB.US,D,20220427,000000,21.9177,22.2605,21.7212,21.741,53619.271136925,0
+CIVB.US,D,20220428,000000,21.7212,22.3869,21.5059,21.5345,64706.803722897,0
+CIVB.US,D,20220429,000000,21.4071,21.5741,20.299,20.4263,45575.216128657,0
+CIVB.US,D,20220502,000000,20.3186,20.4263,19.7685,19.9354,83274.446869105,0
+CIVB.US,D,20220503,000000,19.9256,20.8085,19.7201,20.4757,160895.27471163,0
+CIVB.US,D,20220504,000000,20.6614,21.0248,20.4066,20.936,48321.028234689,0
+CIVB.US,D,20220505,000000,20.6712,20.6712,20.1073,20.3186,31000.745160247,0
+CIVB.US,D,20220506,000000,20.1616,20.5636,20.0431,20.5537,57057.61107501,0
+CIVB.US,D,20220509,000000,20.297,20.8105,20.1291,20.6526,53408.677878056,0
+CIVB.US,D,20220510,000000,20.6822,20.7414,20.218,20.5932,50150.557171119,0
+CIVB.US,D,20220511,000000,20.5241,20.8353,20.3068,20.4056,31974.738982519,0
+CIVB.US,D,20220512,000000,20.287,20.534,20.1191,20.4945,40435.930638164,0
+CIVB.US,D,20220513,000000,20.5636,20.7019,20.0797,20.5932,57522.33369915,0
+CIVB.US,D,20220516,000000,20.5143,20.6228,20.218,20.5537,109284.7392747,0
+CIVB.US,D,20220517,000000,20.8205,21.0772,20.7315,20.9784,18645.603150694,0
+CIVB.US,D,20220518,000000,20.7908,20.8895,20.4649,20.5735,40312.409592096,0
+CIVB.US,D,20220519,000000,20.4451,21.097,20.1685,20.1685,51585.223747169,0
+CIVB.US,D,20220520,000000,20.2278,20.3957,19.8822,20.0401,31960.564436249,0
+CIVB.US,D,20220523,000000,20.3562,20.7414,20.218,20.5143,20853.794966054,0
+CIVB.US,D,20220524,000000,20.2574,20.8205,20.2574,20.7711,24175.701131206,0
+CIVB.US,D,20220525,000000,20.8105,21.1217,20.7711,20.8599,23968.145275108,0
+CIVB.US,D,20220526,000000,21.097,21.5415,20.4559,20.9686,24324.533867042,0
+CIVB.US,D,20220527,000000,21.097,21.2451,20.8007,21.0574,12388.553440046,0
+CIVB.US,D,20220531,000000,20.7908,21.255,20.7118,21.0871,27064.271167529,0
+CIVB.US,D,20220601,000000,21.018,21.0476,20.4401,20.7809,28757.116979212,0
+CIVB.US,D,20220602,000000,20.7315,20.9982,20.5241,20.8994,22368.44648177,0
+CIVB.US,D,20220603,000000,20.8401,20.8401,20.534,20.5932,15703.372332063,0
+CIVB.US,D,20220606,000000,21.5019,21.5019,20.4797,21.097,24569.551023995,0
+CIVB.US,D,20220607,000000,21.4426,21.4426,20.8501,20.9587,24860.129222532,0
+CIVB.US,D,20220608,000000,20.6822,20.7908,20.3364,20.4451,24636.373884983,0
+CIVB.US,D,20220609,000000,20.297,20.8401,20.297,20.7118,48228.893683934,0
+CIVB.US,D,20220610,000000,20.4451,20.8599,20.3334,20.7611,32093.197690634,0
+CIVB.US,D,20220613,000000,20.3463,20.8994,20.3118,20.3661,38437.319614083,0
+CIVB.US,D,20220614,000000,20.4747,20.4747,20.1982,20.3364,25551.644586993,0
+CIVB.US,D,20220615,000000,20.3364,20.9093,20.297,20.7216,25874.621748433,0
+CIVB.US,D,20220616,000000,20.4945,20.613,20.3315,20.4056,42326.207630038,0
+CIVB.US,D,20220617,000000,20.4155,20.9143,19.9512,20.7908,60760.205054271,0
+CIVB.US,D,20220621,000000,19.9458,21.1365,19.9458,21.018,16824.17395499,0
+CIVB.US,D,20220622,000000,20.7414,21.2353,19.9315,21.0278,46996.720626028,0
+CIVB.US,D,20220623,000000,21.0674,21.1068,20.7513,20.8501,41112.258988764,0
+CIVB.US,D,20220624,000000,20.9686,22.4007,20.939,22.0254,149833.05381543,0
+CIVB.US,D,20220627,000000,21.9859,21.9859,21.2155,21.6205,67599.423629583,0
+CIVB.US,D,20220628,000000,21.6698,21.9266,21.1167,21.2353,33522.80192873,0
+CIVB.US,D,20220629,000000,21.1167,21.2451,20.9291,20.9982,31302.460502281,0
+CIVB.US,D,20220630,000000,20.7611,21.0674,20.7611,20.9982,20799.121716155,0
+CIVB.US,D,20220701,000000,21.1759,21.2402,20.9093,21.1859,13952.815867709,0
+CIVB.US,D,20220705,000000,20.9192,21.1414,20.613,21.0476,32154.958213667,0
+CIVB.US,D,20220706,000000,20.8994,20.9884,20.7216,20.7611,33745.544798688,0
+CIVB.US,D,20220707,000000,21.018,21.1167,20.7216,20.9884,97397.357292055,0
+CIVB.US,D,20220708,000000,21.0772,21.2353,20.6007,21.0871,20051.920634204,0
+CIVB.US,D,20220711,000000,21.1266,21.255,21.0574,21.1266,16575.106927673,0
+CIVB.US,D,20220712,000000,21.2747,21.4624,21.1563,21.1759,16472.84770101,0
+CIVB.US,D,20220713,000000,21.1563,21.2105,20.8599,21.0674,23640.105775714,0
+CIVB.US,D,20220714,000000,20.8895,21.0426,20.5143,20.6822,18802.535627256,0
+CIVB.US,D,20220715,000000,20.9982,21.1266,20.1291,21.1266,26584.361529528,0
+CIVB.US,D,20220718,000000,21.255,21.334,20.9192,21.0674,16973.006690825,0
+CIVB.US,D,20220719,000000,21.255,21.7488,21.1859,21.4822,21571.634487874,0
+CIVB.US,D,20220720,000000,21.4921,21.734,21.0574,21.4032,63191.139739589,0
+CIVB.US,D,20220721,000000,21.3439,21.739,21.334,21.6402,18469.433789909,0
+CIVB.US,D,20220722,000000,21.7784,21.9859,21.4426,21.6303,17149.176051611,0
+CIVB.US,D,20220725,000000,21.8081,21.9267,21.6797,21.818,19231.821885721,0
+CIVB.US,D,20220726,000000,21.5909,21.929,21.5909,21.8081,22544.615842556,0
+CIVB.US,D,20220727,000000,21.9463,22.218,21.6672,22.144,13945.728594573,0
+CIVB.US,D,20220728,000000,22.2229,22.2229,21.2889,21.8279,34228.491839461,0
+CIVB.US,D,20220729,000000,21.4032,21.6402,21.0674,21.3932,25193.231059878,0
+CIVB.US,D,20220801,000000,21.3439,21.8575,20.8846,21.7192,25872.596813252,0
+CIVB.US,D,20220802,000000,21.5611,21.5611,20.8007,21.0674,57535.495777829,0
+CIVB.US,D,20220803,000000,21.0871,21.413,20.8007,21.334,31754.021047742,0
+CIVB.US,D,20220804,000000,21.1859,21.2353,20.8698,21.1266,27497.607296356,0
+CIVB.US,D,20220805,000000,20.9686,21.66,20.9686,21.5217,46507.69877971,0
+CIVB.US,D,20220808,000000,21.5714,21.8646,21.2334,21.4123,46131.429301775,0
+CIVB.US,D,20220809,000000,21.5217,21.5962,21.1738,21.462,20410.979557177,0
+CIVB.US,D,20220810,000000,21.7205,21.9094,21.5217,21.631,27690.124361304,0
+CIVB.US,D,20220811,000000,21.8497,22.4263,21.554,22.2672,34307.345826415,0
+CIVB.US,D,20220812,000000,22.307,22.3468,21.9491,22.2971,34160.475298305,0
+CIVB.US,D,20220815,000000,22.1281,22.6152,21.7524,22.4064,23151.221465198,0
+CIVB.US,D,20220816,000000,22.3766,22.6301,22.1628,22.5456,20070.964224978,0
+CIVB.US,D,20220817,000000,22.2573,22.5256,21.8795,22.1976,22735.758943901,0
+CIVB.US,D,20220818,000000,22.2076,22.3567,21.8696,22.3468,21101.069846789,0
+CIVB.US,D,20220819,000000,22.1082,22.2871,21.8994,21.969,28319.856899638,0
+CIVB.US,D,20220822,000000,21.7503,21.9392,21.631,21.6708,36376.610732729,0
+CIVB.US,D,20220823,000000,21.8398,22.2119,21.83,22.0982,61457.268313781,0
+CIVB.US,D,20220824,000000,22.3865,22.3865,21.3427,21.4919,38427.76831366,0
+CIVB.US,D,20220825,000000,21.5266,22.0088,21.0942,22.0088,27123.767461812,0
+CIVB.US,D,20220826,000000,22.0088,22.0187,21.631,21.6907,30578.242759956,0
+CIVB.US,D,20220829,000000,21.3775,21.4819,21.293,21.3328,16197.002555451,0
+CIVB.US,D,20220830,000000,21.3626,21.4422,21.1837,21.2036,29958.569846835,0
+CIVB.US,D,20220831,000000,21.2831,21.2831,20.9799,21.0246,26100.70357765,0
+CIVB.US,D,20220901,000000,21.0545,21.2632,20.8556,21.2036,25951.821124497,0
+CIVB.US,D,20220902,000000,21.1936,21.4322,20.9352,21.0743,22450.065587852,0
+CIVB.US,D,20220906,000000,20.6867,20.9352,20.6867,20.8059,27125.779386855,0
+CIVB.US,D,20220907,000000,20.8656,21.2135,20.8258,21.1837,20935.086030774,0
+CIVB.US,D,20220908,000000,20.9948,21.3527,20.9948,21.3328,21628.19420795,0
+CIVB.US,D,20220909,000000,21.3726,21.5614,21.3726,21.4422,22385.683986489,0
+CIVB.US,D,20220912,000000,21.4422,21.5962,21.3229,21.4521,21236.874787164,0
+CIVB.US,D,20220913,000000,21.0942,21.2433,20.7165,20.8656,32805.443782114,0
+CIVB.US,D,20220914,000000,21.0545,21.0545,20.4779,20.5773,44263.356899721,0
+CIVB.US,D,20220915,000000,20.4779,21.124,20.4779,20.9948,70907.280238873,0
+CIVB.US,D,20220916,000000,20.6966,21.134,20.3884,20.5276,112314.70954062,0
+CIVB.US,D,20220919,000000,20.5177,21.1439,20.4743,21.0246,37494.235093894,0
+CIVB.US,D,20220920,000000,21.0048,21.2185,20.8755,21.1042,31327.684838325,0
+CIVB.US,D,20220921,000000,21.1042,21.4574,21.0743,21.0843,24236.655025681,0
+CIVB.US,D,20220922,000000,20.9054,20.965,20.7761,20.8159,36384.6584329,0
+CIVB.US,D,20220923,000000,20.6071,20.7761,20.4381,20.7065,25632.931005245,0
+CIVB.US,D,20220926,000000,20.5574,20.8656,20.5574,20.7662,28499.92419095,0
+CIVB.US,D,20220927,000000,20.9352,21.0246,20.7165,20.7562,40483.955707197,0
+CIVB.US,D,20220928,000000,20.8358,21.1738,20.6767,21.0445,38164.206133079,0
+CIVB.US,D,20220929,000000,20.8855,20.9998,20.7662,20.7861,50823.238501119,0
+CIVB.US,D,20220930,000000,20.7165,20.9849,20.627,20.637,53738.517887846,0
+CIVB.US,D,20221003,000000,20.8457,21.0992,20.5872,20.8755,45798.455707225,0
+CIVB.US,D,20221004,000000,21.1439,21.472,20.8979,21.4422,37901.64991502,0
+CIVB.US,D,20221005,000000,21.6308,21.6308,20.8755,21.0147,27411.472742904,0
+CIVB.US,D,20221006,000000,20.8258,21.1738,20.8258,20.9352,52804.98466808,0
+CIVB.US,D,20221007,000000,20.9352,20.9352,20.5375,20.6071,19211.872231787,0
+CIVB.US,D,20221010,000000,20.7463,20.7861,20.5574,20.6071,10339.282793921,0
+CIVB.US,D,20221011,000000,20.6469,20.8954,20.627,20.6668,23167.316865539,0
+CIVB.US,D,20221012,000000,20.796,20.8656,20.5574,20.5972,21583.931857013,0
+CIVB.US,D,20221013,000000,20.458,21.5018,20.458,21.4223,35013.531516368,0
+CIVB.US,D,20221014,000000,21.6509,21.7801,21.2831,21.3626,18568.056218155,0
+CIVB.US,D,20221017,000000,21.6608,21.7702,21.5715,21.7404,29409.314310206,0
+CIVB.US,D,20221018,000000,21.8994,21.8994,21.3626,21.4521,32529.810051278,0
+CIVB.US,D,20221019,000000,21.3726,21.6608,21.3726,21.6111,23391.646507789,0
+CIVB.US,D,20221020,000000,21.7006,21.7006,21.0843,21.2831,31506.746167116,0
+CIVB.US,D,20221021,000000,21.4223,21.7752,21.3658,21.5913,34455.222317046,0
+CIVB.US,D,20221024,000000,21.7702,21.8398,21.5266,21.8298,21583.931857013,0
+CIVB.US,D,20221025,000000,21.6907,22.0187,21.1539,21.9094,41340.029812824,0
+CIVB.US,D,20221026,000000,21.9491,22.1579,21.7801,21.8795,24147.124361285,0
+CIVB.US,D,20221027,000000,22.2175,22.4362,21.7752,22.4163,32135.472742929,0
+CIVB.US,D,20221028,000000,22.6052,23.3011,22.4263,23.2712,50523.461669771,0
+CIVB.US,D,20221031,000000,23.0923,23.7186,22.8935,23.5595,58109.425042895,0
+CIVB.US,D,20221101,000000,23.7086,23.7086,23.2066,23.5496,23495.260647483,0
+CIVB.US,D,20221102,000000,23.3607,23.6427,22.9631,23.1023,27260.578364709,0
+CIVB.US,D,20221103,000000,22.8935,22.8935,22.4561,22.6847,33048.886712269,0
+CIVB.US,D,20221104,000000,22.8537,23.48,22.8537,23.48,25865.308347666,0
+CIVB.US,D,20221107,000000,23.52,23.7811,23.31,23.65,18616,0
+CIVB.US,D,20221108,000000,23.79,23.93,23.56,23.62,19953,0
+CIVB.US,D,20221109,000000,23.62,23.62,23.2,23.31,18999,0
+CIVB.US,D,20221110,000000,23.91,24.28,23.55,24.03,42147,0
+CIVB.US,D,20221111,000000,24.2,24.24,23.3,23.43,20029,0
+CIVB.US,D,20221114,000000,23.5,23.67,23.33,23.5,26586,0
+CIVB.US,D,20221115,000000,23.69,23.97,23.55,23.84,25869,0
+CIVB.US,D,20221116,000000,23.96,23.96,23.645,23.73,17468,0
+CIVB.US,D,20221117,000000,23.57,23.73,23.45,23.66,17600,0
+CIVB.US,D,20221118,000000,24.1,24.22,23.675,23.91,22660,0
+CIVB.US,D,20221121,000000,23.76,23.96,23.47,23.6,44985,0
+CIVB.US,D,20221122,000000,23.78,23.815,23.4572,23.76,23319,0
+CIVB.US,D,20221123,000000,23.63,23.7731,23.2,23.39,15927,0
+CIVB.US,D,20221125,000000,23.32,23.505,23.15,23.15,13866,0
+CIVB.US,D,20221128,000000,23.07,23.315,23.0001,23.13,15575,0
+CIVB.US,D,20221129,000000,23.06,23.06,22.695,22.8,17987,0
+CIVB.US,D,20221130,000000,22.97,22.97,22.37,22.86,24506,0
+CIVB.US,D,20221201,000000,22.88,22.88,22.59,22.81,12048,0
+CIVB.US,D,20221202,000000,22.68,23.28,22.5781,22.96,59058,0
+CIVB.US,D,20221205,000000,23.05,23.4,23.02,23.17,53272,0
+CIVB.US,D,20221206,000000,23.2,23.34,22.7,23.07,68484,0
+CIVB.US,D,20221207,000000,22.95,23.1,22.8,22.95,18116,0
+CIVB.US,D,20221208,000000,23.0562,23.14,22.945,23.13,17814,0
+CIVB.US,D,20221209,000000,23.18,23.2545,22.76,22.87,15727,0
+CIVB.US,D,20221212,000000,22.79,22.87,22.4,22.73,51788,0
+CIVB.US,D,20221213,000000,23.15,23.24,22.5901,22.66,34314,0
+CIVB.US,D,20221214,000000,22.73,22.83,22.205,22.61,51432,0
+CIVB.US,D,20221215,000000,22.25,22.5,21.71,21.73,33859,0
+CIVB.US,D,20221216,000000,21.48,23.01,21.39,22.64,209024,0
+CIVB.US,D,20221219,000000,22.54,22.98,22.14,22.65,110029,0
+CIVB.US,D,20221220,000000,22.54,22.81,21.5148,21.9,41075,0
+CIVB.US,D,20221221,000000,22.11,22.53,22.02,22.3,27412,0
+CIVB.US,D,20221222,000000,22.38,22.58,21.91,22.15,36022,0
+CIVB.US,D,20221223,000000,22.16,22.465,21.96,22.08,67171,0
+CIVB.US,D,20221227,000000,22.23,22.44,21.8369,22.24,39579,0
+CIVB.US,D,20221228,000000,22.35,22.39,21.9206,22.2,13687,0
+CIVB.US,D,20221229,000000,22.22,22.43,21.6837,22.22,53149,0
+CIVB.US,D,20221230,000000,22.08,22.16,21.7,22.01,26610,0
+CIVB.US,D,20230103,000000,21.9,21.9,21.35,21.52,52905,0
+CIVB.US,D,20230104,000000,21.52,22.18,21.52,22.05,43263,0
+CIVB.US,D,20230105,000000,21.99,22.08,21.7,22.02,22316,0
+CIVB.US,D,20230106,000000,22.05,22.41,22.05,22.26,22735,0
+CIVB.US,D,20230109,000000,22.45,22.45,21.865,22.23,28838,0
+CIVB.US,D,20230110,000000,22.11,22.33,22.01,22.05,29616,0
+CIVB.US,D,20230111,000000,22.19,22.29,21.77,22.18,24054,0
+CIVB.US,D,20230112,000000,22.29,22.56,22.29,22.48,20900,0
+CIVB.US,D,20230113,000000,22.35,22.64,21.9365,22.59,17676,0
+CIVB.US,D,20230117,000000,22.4331,22.67,22.3558,22.59,30371,0
+CIVB.US,D,20230118,000000,22.53,22.53,21.75,21.98,19540,0
+CIVB.US,D,20230119,000000,21.78,21.89,21.67,21.75,14397,0
+CIVB.US,D,20230120,000000,21.87,21.9,21.6957,21.79,23011,0
+CIVB.US,D,20230123,000000,21.91,21.91,21.51,21.81,19403,0
+CIVB.US,D,20230124,000000,21.65,21.66,21.515,21.65,11932,0
+CIVB.US,D,20230125,000000,21.5,21.74,21.4799,21.69,25618,0
+CIVB.US,D,20230126,000000,21.78,21.78,21.47,21.71,11928,0
+CIVB.US,D,20230127,000000,21.74,22.065,21.7,21.88,18504,0
+CIVB.US,D,20230130,000000,21.75,21.89,21.5,21.57,20811,0
+CIVB.US,D,20230131,000000,21.51,21.93,21.51,21.7,42860,0
+CIVB.US,D,20230201,000000,21.7,22.15,21.61,21.93,31595,0
+CIVB.US,D,20230202,000000,21.88,22.33,21.88,22.29,35688,0
+CIVB.US,D,20230203,000000,22.27,22.56,22.27,22.555,18929,0
+CIVB.US,D,20230206,000000,21.9348,22.465,21.9348,22.21,8999,0
+CIVB.US,D,20230207,000000,21.9,22.36,21.52,21.92,19635,0
+CIVB.US,D,20230208,000000,21.75,22.0077,21.6,21.86,13802,0
+CIVB.US,D,20230209,000000,21.82,21.985,21.29,21.56,22951,0
+CIVB.US,D,20230210,000000,21.6,21.96,21.53,21.86,12191,0
+CIVB.US,D,20230213,000000,21.8,21.8,21.12,21.47,19396,0
+CIVB.US,D,20230214,000000,21.25,21.48,21.07,21.27,18331,0
+CIVB.US,D,20230215,000000,21.29,21.75,21.26,21.58,14797,0
+CIVB.US,D,20230216,000000,21.38,21.88,21.26,21.85,17055,0
+CIVB.US,D,20230217,000000,21.92,21.92,21.56,21.89,29241,0
+CIVB.US,D,20230221,000000,21.82,21.97,21.66,21.85,17677,0
+CIVB.US,D,20230222,000000,21.87,21.98,21.59,21.68,17007,0
+CIVB.US,D,20230223,000000,21.82,21.95,21.61,21.75,20349,0
+CIVB.US,D,20230224,000000,21.6933,21.6933,21.07,21.26,17265,0
+CIVB.US,D,20230227,000000,21.41,21.49,21.22,21.26,25505,0
+CIVB.US,D,20230228,000000,21.17,21.51,21,21.33,33464,0
+CIVB.US,D,20230301,000000,21.4,21.89,21.3685,21.75,24739,0
+CIVB.US,D,20230302,000000,21.76,21.9199,21.31,21.36,32397,0
+CIVB.US,D,20230303,000000,21.3786,21.86,21.3786,21.72,16690,0
+CIVB.US,D,20230306,000000,21.83,21.83,21.38,21.66,60612,0
+CIVB.US,D,20230307,000000,21.62,21.75,21.3319,21.38,14640,0
+CIVB.US,D,20230308,000000,21.49,21.49,21.09,21.29,13318,0
+CIVB.US,D,20230309,000000,21.04,21.04,20.58,20.58,32712,0
+CIVB.US,D,20230310,000000,20.32,20.32,19.39,19.58,37451,0
+CIVB.US,D,20230313,000000,19.01,19.5,18.0215,18.58,40134,0
+CIVB.US,D,20230314,000000,19.42,19.42,17.38,17.39,96505,0
+CIVB.US,D,20230315,000000,17.19,18.23,17.1587,17.66,52792,0
+CIVB.US,D,20230316,000000,17.66,18.97,17.314,18.72,38450,0
+CIVB.US,D,20230317,000000,18.58,18.66,17.65,17.82,58481,0
+CIVB.US,D,20230320,000000,18.26,18.26,17.83,17.94,23527,0
+CIVB.US,D,20230321,000000,18.07,18.8099,18.07,18.68,36030,0
+CIVB.US,D,20230322,000000,18.68,18.76,17.61,17.65,27007,0
+CIVB.US,D,20230323,000000,17.66,17.98,16.47,17.39,67810,0
+CIVB.US,D,20230324,000000,17.33,17.96,16.89,17.15,106187,0
+CIVB.US,D,20230327,000000,17.42,17.72,17.28,17.55,42409,0
+CIVB.US,D,20230328,000000,17.48,17.86,16.94,17.31,17549,0
+CIVB.US,D,20230329,000000,17.48,17.5,16.8401,17.09,16747,0
+CIVB.US,D,20230330,000000,17.33,17.33,16.25,16.7,43280,0
+CIVB.US,D,20230331,000000,16.86,17.6599,16.77,16.88,39741,0
+CIVB.US,D,20230403,000000,16.975,17.0999,16.68,17.01,28240,0
+CIVB.US,D,20230404,000000,17,17,16.41,16.77,41336,0
+CIVB.US,D,20230405,000000,16.52,17.12,16.35,17.1,47819,0
+CIVB.US,D,20230406,000000,16.96,17.32,16.89,16.91,35383,0
+CIVB.US,D,20230410,000000,16.96,16.96,16.4101,16.48,25235,0
+CIVB.US,D,20230411,000000,16.51,16.51,16.26,16.41,19018,0
+CIVB.US,D,20230412,000000,16.545,16.545,16.1,16.11,31933,0
+CIVB.US,D,20230413,000000,16.13,16.1622,15.94,16.005,22422,0
+CIVB.US,D,20230414,000000,16.2,16.3,15.57,15.68,48350,0
+CIVB.US,D,20230417,000000,15.76,16.04,15.5,16.04,29051,0
+CIVB.US,D,20230418,000000,16.1,16.1,15.265,15.41,39948,0
+CIVB.US,D,20230419,000000,15.57,16.2276,15.455,15.75,32239,0
+CIVB.US,D,20230420,000000,15.81,15.8925,15.6,15.69,37365,0
+CIVB.US,D,20230421,000000,15.65,15.65,15.39,15.52,27796,0
+CIVB.US,D,20230424,000000,15.45,15.675,15.41,15.59,19968,0
+CIVB.US,D,20230425,000000,15.44,15.63,14.88,14.95,17214,0
+CIVB.US,D,20230426,000000,14.86,15.0652,14.41,14.49,18107,0
+CIVB.US,D,20230427,000000,15.2462,15.2462,14.59,14.82,38425,0
+CIVB.US,D,20230428,000000,16.2,16.27,15.6,15.87,38054,0
+CIVB.US,D,20230501,000000,15.9,15.9,15.33,15.51,30188,0
+CIVB.US,D,20230502,000000,15.51,15.51,14.0225,14.46,74097,0
+CIVB.US,D,20230503,000000,14.58,15.37,14.19,14.64,51845,0
+CIVB.US,D,20230504,000000,14.49,14.7,14.16,14.66,47804,0
+CIVB.US,D,20230505,000000,14.94,15.17,14.73,14.95,35818,0
+CIVB.US,D,20230508,000000,14.98,14.98,14.2426,14.44,18729,0
+CIVB.US,D,20230509,000000,14.64,14.96,14.445,14.76,27273,0
+CIVB.US,D,20230510,000000,15,15.78,14.8,15.19,36777,0
+CIVB.US,D,20230511,000000,14.92,15.4875,14.92,15.23,52380,0
+CIVB.US,D,20230512,000000,15.22,15.28,14.75,14.95,17216,0
+CIVB.US,D,20230515,000000,15,15.15,14.68,15.15,26780,0
+CIVB.US,D,20230516,000000,15.04,15.08,14.6,14.97,36184,0
+CIVB.US,D,20230517,000000,15,15.71,14.86,15.65,26549,0
+CIVB.US,D,20230518,000000,15.61,15.99,15.5,15.98,29909,0
+CIVB.US,D,20230519,000000,16.24,16.26,15.53,15.72,22305,0
+CIVB.US,D,20230522,000000,15.89,16.21,15.3579,15.97,24488,0
+CIVB.US,D,20230523,000000,15.94,16.59,15.94,16.1,23057,0
+CIVB.US,D,20230524,000000,16.27,16.6099,15.85,15.85,27803,0
+CIVB.US,D,20230525,000000,15.9,16.1399,15.25,15.51,16274,0
+CIVB.US,D,20230526,000000,15.39,15.7,15.28,15.61,13494,0
+CIVB.US,D,20230530,000000,15.56,15.67,15.375,15.42,11379,0
+CIVB.US,D,20230531,000000,15.5,15.5,14.86,14.98,24638,0
+CIVB.US,D,20230601,000000,14.922,15.3165,14.77,14.77,32457,0
+CIVB.US,D,20230602,000000,15.13,15.8599,15.13,15.79,42365,0
+CIVB.US,D,20230605,000000,15.7,16,15.27,15.63,39216,0
+CIVB.US,D,20230606,000000,15.61,16.14,15.45,15.58,76693,0
+CIVB.US,D,20230607,000000,15.77,16.99,15.58,16.58,68995,0
+CIVB.US,D,20230608,000000,16.61,16.64,16.18,16.64,26027,0
+CIVB.US,D,20230609,000000,16.56,16.61,16.285,16.56,19893,0
+CIVB.US,D,20230612,000000,16.58,16.6701,16.0801,16.26,31988,0
+CIVB.US,D,20230613,000000,16.35,16.98,16.225,16.91,27434,0
+CIVB.US,D,20230614,000000,16.91,16.91,16.495,16.55,18727,0
+CIVB.US,D,20230615,000000,16.43,17.08,16.43,17.08,20897,0
+CIVB.US,D,20230616,000000,17.25,17.25,16.8917,17.06,49285,0
+CIVB.US,D,20230620,000000,16.965,17.2488,16.53,16.93,15683,0
+CIVB.US,D,20230621,000000,16.93,16.93,16.72,16.77,24086,0
+CIVB.US,D,20230622,000000,16.45,16.94,16.45,16.81,23717,0
+CIVB.US,D,20230623,000000,16.71,17.34,16.49,17.19,132654,0
+CIVB.US,D,20230626,000000,16.9198,17.16,16.7432,17,37857,0
+CIVB.US,D,20230627,000000,17.1,17.125,16.76,16.97,52033,0
+CIVB.US,D,20230628,000000,16.85,17.11,16.73,16.96,19383,0
+CIVB.US,D,20230629,000000,17.19,17.45,16.85,17.4,19815,0
+CIVB.US,D,20230630,000000,17.49,18.66,17.11,17.4,31075,0
+CIVB.US,D,20230703,000000,17.38,17.44,17.25,17.41,13767,0
+CIVB.US,D,20230705,000000,17.395,17.49,17.3,17.35,59273,0
+CIVB.US,D,20230706,000000,17.17,17.17,16.61,16.75,48481,0
+CIVB.US,D,20230707,000000,16.87,17.175,16.77,17.05,64342,0
+CIVB.US,D,20230710,000000,17.05,17.39,16.83,16.9,15686,0
+CIVB.US,D,20230711,000000,16.89,17.32,16.89,17.23,22367,0
+CIVB.US,D,20230712,000000,17.55,17.6,17.134,17.24,19440,0
+CIVB.US,D,20230713,000000,17.2,17.4,17.13,17.27,10370,0
+CIVB.US,D,20230714,000000,17.33,17.33,16.855,16.9,15211,0
+CIVB.US,D,20230717,000000,17.04,17.615,16.9,17.51,22361,0
+CIVB.US,D,20230718,000000,17.51,18.26,17.51,18.16,16470,0
+CIVB.US,D,20230719,000000,18.155,18.56,18.12,18.56,22247,0
+CIVB.US,D,20230720,000000,18.43,18.78,18.19,18.74,17660,0
+CIVB.US,D,20230721,000000,18.76,18.85,18.47,18.82,39469,0
+CIVB.US,D,20230724,000000,19.04,19.23,18.86,18.97,35003,0
+CIVB.US,D,20230725,000000,18.97,19.11,18.77,18.85,12789,0
+CIVB.US,D,20230726,000000,19.01,19.797,19.01,19.71,31190,0
+CIVB.US,D,20230727,000000,19.38,19.73,19.25,19.46,21638,0
+CIVB.US,D,20230728,000000,19.35,19.41,18.73,19,29666,0
+CIVB.US,D,20230731,000000,18.99,19,18.24,18.24,36281,0
+CIVB.US,D,20230801,000000,18.25,18.34,17.7787,18.26,29663,0
+CIVB.US,D,20230802,000000,18.145,18.29,17.9201,18.2,54475,0
+CIVB.US,D,20230803,000000,18.255,18.54,18.16,18.45,24029,0
+CIVB.US,D,20230804,000000,18.56,18.8,18.47,18.48,15594,0
+CIVB.US,D,20230807,000000,18.33,18.7,18.33,18.63,12121,0
+CIVB.US,D,20230808,000000,18.38,18.8,18.37,18.8,14661,0
+CIVB.US,D,20230809,000000,18.65,18.78,18.37,18.38,23415,0
+CIVB.US,D,20230810,000000,18.44,18.46,17.99,18.22,18257,0
+CIVB.US,D,20230811,000000,18.07,18.27,18.07,18.25,37410,0
+CIVB.US,D,20230814,000000,18.25,18.25,17.85,17.95,11044,0
+CIVB.US,D,20230815,000000,17.82,17.8227,17.51,17.65,14893,0
+CIVB.US,D,20230816,000000,17.5401,17.735,17.505,17.65,21992,0
+CIVB.US,D,20230817,000000,17.7467,17.825,17.63,17.66,14346,0
+CIVB.US,D,20230818,000000,17.56,18.1,17.55,17.63,20574,0
+CIVB.US,D,20230821,000000,17.66,17.66,17.34,17.39,28873,0
+CIVB.US,D,20230822,000000,17.51,17.63,16.85,16.94,52702,0
+CIVB.US,D,20230823,000000,16.97,17.175,16.895,17.17,26259,0
+CIVB.US,D,20230824,000000,17.02,17.35,16.96,17.34,25191,0
+CIVB.US,D,20230825,000000,16.26,17.27,16.26,16.99,14790,0
+CIVB.US,D,20230828,000000,17.12,17.2585,16.83,16.875,26503,0
+CIVB.US,D,20230829,000000,16.865,16.995,16.8,16.99,15189,0
+CIVB.US,D,20230830,000000,16.9,16.95,16.84,16.95,18872,0
+CIVB.US,D,20230831,000000,17.09,17.09,16.93,16.99,19990,0
+CIVB.US,D,20230901,000000,17.27,17.29,17.14,17.205,30493,0
+CIVB.US,D,20230905,000000,17.08,17.08,16.85,16.85,16303,0
+CIVB.US,D,20230906,000000,16.98,16.98,16.25,16.32,28575,0
+CIVB.US,D,20230907,000000,16.16,16.16,15.96,16.06,73456,0
+CIVB.US,D,20230908,000000,16.12,16.27,16,16.24,39590,0
+CIVB.US,D,20230911,000000,16.39,16.505,16.115,16.47,15202,0
+CIVB.US,D,20230912,000000,16.51,16.66,16.38,16.49,9479,0
+CIVB.US,D,20230913,000000,16.45,16.45,16.3,16.36,14544,0
+CIVB.US,D,20230914,000000,16.55,16.75,16.47,16.71,13617,0
+CIVB.US,D,20230915,000000,16.73,16.84,16.5,16.66,71042,0
+CIVB.US,D,20230918,000000,16.67,16.67,16.41,16.54,23641,0
+CIVB.US,D,20230919,000000,16.4515,16.56,16.43,16.55,19456,0
+CIVB.US,D,20230920,000000,16.42,16.465,16.25,16.27,11830,0
+CIVB.US,D,20230921,000000,16.31,16.38,16.135,16.16,25076,0
+CIVB.US,D,20230922,000000,16.29,16.29,15.78,15.94,23871,0
+CIVB.US,D,20230925,000000,16.009,16.15,15.92,16,12544,0
+CIVB.US,D,20230926,000000,15.9,16.05,15.5,15.61,19521,0
+CIVB.US,D,20230927,000000,15.79,15.8306,15.63,15.68,11080,0
+CIVB.US,D,20230928,000000,15.6,15.86,15.52,15.6,14056,0
+CIVB.US,D,20230929,000000,15.82,15.82,15.4,15.5,17669,0
+CIVB.US,D,20231002,000000,15.58,15.65,15.345,15.49,19902,0
+CIVB.US,D,20231003,000000,15.46,15.46,15.26,15.27,13206,0
+CIVB.US,D,20231004,000000,15,15.78,15,15.77,32123,0
+CIVB.US,D,20231005,000000,15.82,15.87,15.7,15.82,23455,0
+CIVB.US,D,20231006,000000,15.74,15.92,15.5401,15.78,22859,0
+CIVB.US,D,20231009,000000,15.56,15.89,15.56,15.75,15983,0
+CIVB.US,D,20231010,000000,15.75,15.92,15.1579,15.63,21945,0
+CIVB.US,D,20231011,000000,15.76,16.05,15.76,15.82,9290,0
+CIVB.US,D,20231012,000000,15.442,15.61,15.442,15.61,8805,0
+CIVB.US,D,20231013,000000,15.4374,15.455,15.34,15.36,8427,0
+CIVB.US,D,20231016,000000,15.53,15.72,15.29,15.54,18271,0
+CIVB.US,D,20231017,000000,15.6,15.74,15.275,15.53,19927,0
+CIVB.US,D,20231018,000000,15.48,15.5,15.2,15.28,17227,0
+CIVB.US,D,20231019,000000,15.215,15.46,15.125,15.32,15130,0
+CIVB.US,D,20231020,000000,15.36,15.36,15.03,15.03,21073,0
+CIVB.US,D,20231023,000000,15.03,15.275,15,15.08,17098,0
+CIVB.US,D,20231024,000000,15.0384,15.21,14.83,15.14,19267,0
+CIVB.US,D,20231025,000000,14.905,15.18,14.84,15.05,18844,0
+CIVB.US,D,20231026,000000,15.18,15.67,15,15.44,11100,0
+CIVB.US,D,20231027,000000,15.55,15.55,14.46,14.69,29027,0
+CIVB.US,D,20231030,000000,15,15.26,14.549,14.9,51726,0
+CIVB.US,D,20231031,000000,14.975,15.02,14.5,14.58,20004,0
+CIVB.US,D,20231101,000000,14.41,14.65,14.29,14.52,25121,0
+CIVB.US,D,20231102,000000,14.7,14.82,14.6,14.73,60249,0
+CIVB.US,D,20231103,000000,15.05,15.69,14.986,15.07,50677,0
+CIVB.US,D,20231106,000000,14.9,15.235,14.82,14.82,21480,0
+CIVB.US,D,20231107,000000,14.92,14.92,14.55,14.77,25358,0
+CIVB.US,D,20231108,000000,14.65,14.97,14.65,14.86,21198,0
+CIVB.US,D,20231109,000000,14.81,14.87,14.5,14.58,24147,0
+CIVB.US,D,20231110,000000,14.975,14.975,14.42,14.54,41644,0
+CIVB.US,D,20231113,000000,14.42,14.76,14.4,14.53,20140,0
+CIVB.US,D,20231114,000000,14.93,15.74,14.77,15.74,72069,0
+CIVB.US,D,20231115,000000,15.86,16.05,15.855,15.98,31337,0
+CIVB.US,D,20231116,000000,16.04,16.04,15.6101,15.86,26550,0
+CIVB.US,D,20231117,000000,15.94,15.94,15.61,15.7,35801,0
+CIVB.US,D,20231120,000000,15.58,15.7,15.48,15.58,19015,0
+CIVB.US,D,20231121,000000,15.67,15.69,15.34,15.36,23041,0
+CIVB.US,D,20231122,000000,15.55,15.5932,15.3,15.38,17420,0
+CIVB.US,D,20231124,000000,15.26,15.45,15.26,15.42,7814,0
+CIVB.US,D,20231127,000000,15.38,15.435,15.24,15.37,17228,0
+CIVB.US,D,20231128,000000,15.23,15.33,15,15.01,17483,0
+CIVB.US,D,20231129,000000,15.18,15.415,15.01,15.36,65161,0
+CIVB.US,D,20231130,000000,15.48,15.75,15.44,15.65,33847,0
+CIVB.US,D,20231201,000000,15.5,16.5,15.445,16.32,59838,0
+CIVB.US,D,20231204,000000,16.24,16.89,16.24,16.87,25195,0
+CIVB.US,D,20231205,000000,16.54,16.74,16.41,16.41,25350,0
+CIVB.US,D,20231206,000000,16.57,16.993,16.33,16.45,46674,0
+CIVB.US,D,20231207,000000,16.41,16.55,16.28,16.52,38977,0
+CIVB.US,D,20231208,000000,16.51,16.727,16.46,16.55,27542,0
+CIVB.US,D,20231211,000000,16.53,16.69,16.3864,16.59,30784,0
+CIVB.US,D,20231212,000000,16.67,16.7245,15.8,16.39,27541,0
+CIVB.US,D,20231213,000000,16.59,18.5,16.47,18.13,122466,0
+CIVB.US,D,20231214,000000,18.5,18.75,18.23,18.35,61587,0
+CIVB.US,D,20231215,000000,18.69,18.69,18.07,18.4,135586,0
+CIVB.US,D,20231218,000000,18.46,18.46,18.01,18.14,29648,0
+CIVB.US,D,20231219,000000,18.17,18.71,18.17,18.57,32591,0
+CIVB.US,D,20231220,000000,18.66,18.99,18.24,18.32,43592,0
+CIVB.US,D,20231221,000000,18.52,18.52,18.2788,18.475,22964,0
+CIVB.US,D,20231222,000000,18.65,18.79,18.465,18.69,22633,0
+CIVB.US,D,20231226,000000,18.95,18.99,18.79,18.84,23903,0
+CIVB.US,D,20231227,000000,18.98,18.98,18.55,18.73,34664,0
+CIVB.US,D,20231228,000000,18.63,18.8,18.62,18.71,17512,0
+CIVB.US,D,20231229,000000,18.6,18.7,18.44,18.44,16977,0
+CIVB.US,D,20240102,000000,18.4,18.7,18.14,18.38,26672,0
+CIVB.US,D,20240103,000000,18.41,18.5,17.72,17.86,28079,0
+CIVB.US,D,20240104,000000,18,18.37,17.83,17.92,24663,0
+CIVB.US,D,20240105,000000,17.74,18.225,17.74,17.97,66250,0
+CIVB.US,D,20240108,000000,17.88,17.955,17.85,17.93,11225,0
+CIVB.US,D,20240109,000000,17.77,17.8,17.31,17.42,24432,0
+CIVB.US,D,20240110,000000,17.3,17.39,17.09,17.33,20447,0
+CIVB.US,D,20240111,000000,17.14,17.445,16.72,17.09,28529,0
+CIVB.US,D,20240112,000000,17.34,17.39,16.8,17.05,19462,0
+CIVB.US,D,20240116,000000,17,17.12,16.8501,16.96,26354,0
+CIVB.US,D,20240117,000000,16.72,17.15,16.72,16.76,12013,0
+CIVB.US,D,20240118,000000,16.81,17.14,16.585,16.82,19074,0
+CIVB.US,D,20240119,000000,16.98,17.32,16.8931,17.31,11834,0
+CIVB.US,D,20240122,000000,17.55,17.6399,17.3684,17.61,26518,0
+CIVB.US,D,20240123,000000,17.75,17.83,17.26,17.26,17149,0
+CIVB.US,D,20240124,000000,17.51,17.61,17.4,17.61,15517,0
+CIVB.US,D,20240125,000000,17.86,18,17.5,17.92,24566,0
+CIVB.US,D,20240126,000000,17.99,18.47,17.672,17.99,12094,0
+CIVB.US,D,20240129,000000,17.8,17.96,17.76,17.85,14369,0
+CIVB.US,D,20240130,000000,17.69,17.95,17.59,17.84,9854,0
+CIVB.US,D,20240131,000000,17.81,17.89,16.91,17.09,22093,0
+CIVB.US,D,20240201,000000,17.26,17.26,16.56,16.76,19753,0
+CIVB.US,D,20240202,000000,16.48,16.79,16.22,16.27,21799,0
+CIVB.US,D,20240205,000000,15.83,16.29,15.83,15.96,22619,0
+CIVB.US,D,20240206,000000,15.95,16.215,15.95,16.12,60294,0
+CIVB.US,D,20240207,000000,16.27,16.27,15.76,16.04,24035,0
+CIVB.US,D,20240208,000000,16.61,16.61,16.12,16.29,27325,0
+CIVB.US,D,20240209,000000,16.26,16.41,15.7435,15.97,23671,0
+CIVB.US,D,20240212,000000,16.06,16.16,15.91,15.91,31591,0
+CIVB.US,D,20240213,000000,15.56,15.86,14.88,14.92,40392,0
+CIVB.US,D,20240214,000000,15.18,15.45,14.93,15.21,25440,0
+CIVB.US,D,20240215,000000,15.26,15.75,15.2509,15.71,35503,0
+CIVB.US,D,20240216,000000,15.65,16,15.5,15.7,54130,0
+CIVB.US,D,20240220,000000,15.49,15.9,15.49,15.51,32654,0
+CIVB.US,D,20240221,000000,15.23,15.37,15.13,15.35,27854,0
+CIVB.US,D,20240222,000000,15.28,15.415,14.83,15.27,41210,0
+CIVB.US,D,20240223,000000,15.305,15.38,15.1,15.1,12184,0
+CIVB.US,D,20240226,000000,15.01,15.37,14.93,15.01,22111,0
+CIVB.US,D,20240227,000000,15.23,15.395,15.04,15.12,13162,0
+CIVB.US,D,20240228,000000,15.01,15.2587,14.83,14.84,19888,0
+CIVB.US,D,20240229,000000,15.11,15.3399,14.85,15.02,21189,0
+CIVB.US,D,20240301,000000,15.06,15.1706,14.8,15,29943,0
+CIVB.US,D,20240304,000000,14.92,15.1349,14.75,14.82,13604,0
+CIVB.US,D,20240305,000000,14.8,15.18,14.7,14.7,16209,0
+CIVB.US,D,20240306,000000,14.8,15,14.45,14.83,35809,0
+CIVB.US,D,20240307,000000,14.98,14.99,14.68,14.81,23736,0
+CIVB.US,D,20240308,000000,14.95,14.95,14.77,14.795,16846,0
+CIVB.US,D,20240311,000000,14.89,14.9,14.7673,14.88,18252,0
+CIVB.US,D,20240312,000000,14.85,14.85,14.55,14.65,26983,0
+CIVB.US,D,20240313,000000,14.65,14.9,14.4501,14.7,38414,0
+CIVB.US,D,20240314,000000,14.7,14.7,14.3,14.3,38047,0
+CIVB.US,D,20240315,000000,14.25,15.02,14.25,14.88,85788,0
+CIVB.US,D,20240318,000000,14.89,14.9,14.49,14.66,30120,0
+CIVB.US,D,20240319,000000,14.71,14.765,14.51,14.65,36950,0
+CIVB.US,D,20240320,000000,14.54,14.9,14.54,14.9,56505,0
+CIVB.US,D,20240321,000000,14.98,15.485,14.85,15.44,77483,0
+CIVB.US,D,20240322,000000,15.47,15.48,14.89,15.05,19632,0
+CIVB.US,D,20240325,000000,14.99,15.26,14.99,15.12,19019,0
+CIVB.US,D,20240326,000000,15.27,15.27,14.85,14.92,40919,0
+CIVB.US,D,20240327,000000,15.05,15.25,14.92,15.24,38323,0
+CIVB.US,D,20240328,000000,15.25,15.38,15.1,15.38,33289,0
+CIVB.US,D,20240401,000000,15.3,15.3,14.674,14.88,28628,0
+CIVB.US,D,20240402,000000,14.84,15.07,14.52,14.65,47711,0
+CIVB.US,D,20240403,000000,14.81,15.04,14.56,14.99,30580,0
+CIVB.US,D,20240404,000000,15.05,15.37,15.05,15.23,28768,0
+CIVB.US,D,20240405,000000,15.4,15.4,14.95,15.02,17314,0
+CIVB.US,D,20240408,000000,15.085,15.3,14.93,14.93,13519,0
+CIVB.US,D,20240409,000000,14.78,14.9898,14.65,14.76,22200,0
+CIVB.US,D,20240410,000000,14.43,14.545,14.1098,14.45,48919,0
+CIVB.US,D,20240411,000000,14.38,14.5099,14.1365,14.33,23180,0
+CIVB.US,D,20240412,000000,14.15,14.51,14.09,14.34,21868,0
+CIVB.US,D,20240415,000000,14.46,14.67,14.3092,14.56,19866,0
+CIVB.US,D,20240416,000000,14.42,14.537,13.988,14.5,26609,0
+CIVB.US,D,20240417,000000,14.43,14.4993,14.25,14.29,14319,0
+CIVB.US,D,20240418,000000,14.33,14.485,14.27,14.31,26692,0
+CIVB.US,D,20240419,000000,14.24,15.01,14.24,14.87,23282,0
+CIVB.US,D,20240422,000000,15.0767,15.46,15.0767,15.24,20354,0
+CIVB.US,D,20240423,000000,15.3166,15.35,15.04,15.14,19024,0
+CIVB.US,D,20240424,000000,15,15.35,14.92,15.35,19260,0
+CIVB.US,D,20240425,000000,15.24,15.25,14.8892,15.12,22743,0
+CIVB.US,D,20240426,000000,14.91,15.085,14.78,14.85,15593,0
+CIVB.US,D,20240429,000000,14.9807,15.05,14.58,14.78,67487,0
+CIVB.US,D,20240430,000000,14.56,14.72,14.15,14.28,57183,0
+CIVB.US,D,20240501,000000,14.19,14.4603,14.06,14.28,33934,0
+CIVB.US,D,20240502,000000,14.22,14.45,14.2,14.27,36738,0
+CIVB.US,D,20240503,000000,14.47,14.48,14.165,14.22,30003,0
+CIVB.US,D,20240506,000000,14.2,14.33,14.01,14.23,50984,0
+CIVB.US,D,20240507,000000,14.0396,14.29,13.71,13.81,54749,0
+CIVB.US,D,20240508,000000,13.96,14.57,13.96,14.49,53617,0
+CIVB.US,D,20240509,000000,14.46,14.84,14.4064,14.81,64849,0
+CIVB.US,D,20240510,000000,14.74,14.9225,14.4904,14.83,41363,0
+CIVB.US,D,20240513,000000,14.95,15.005,14.55,14.56,38428,0
+CIVB.US,D,20240514,000000,14.74,14.74,14.58,14.65,17574,0
+CIVB.US,D,20240515,000000,14.74,14.74,14.57,14.73,14400,0
+CIVB.US,D,20240516,000000,14.75,14.835,14.51,14.65,29096,0
+CIVB.US,D,20240517,000000,14.71,15.09,14.68,15.07,40535,0
+CIVB.US,D,20240520,000000,15.1,15.2946,14.54,14.54,19918,0
+CIVB.US,D,20240521,000000,14.58,14.72,14.51,14.72,10867,0
+CIVB.US,D,20240522,000000,14.78,15.66,14.66,15.52,45081,0
+CIVB.US,D,20240523,000000,15.35,15.35,14.67,14.8,51408,0
+CIVB.US,D,20240524,000000,14.89,14.89,14.6,14.7,20510,0
+CIVB.US,D,20240528,000000,14.84,14.84,14.3,14.36,31298,0
+CIVB.US,D,20240529,000000,14.4,14.4,14.1,14.2,32711,0
+CIVB.US,D,20240530,000000,14.28,14.49,14.28,14.32,13615,0
+CIVB.US,D,20240531,000000,14.11,14.4105,14.1,14.33,24983,0
+CIVB.US,D,20240603,000000,14.48,14.48,14.1568,14.25,27608,0
+CIVB.US,D,20240604,000000,14.0301,14.27,14.0301,14.2,16640,0
+CIVB.US,D,20240605,000000,14.21,14.36,14.18,14.18,29935,0
+CIVB.US,D,20240606,000000,14.24,14.35,14.16,14.17,34834,0
+CIVB.US,D,20240607,000000,14.23,14.3,14,14.11,39343,0
+CIVB.US,D,20240610,000000,14.23,14.23,13.93,14.02,40799,0
+CIVB.US,D,20240611,000000,14.05,14.2,13.72,13.99,24012,0
+CIVB.US,D,20240612,000000,14.27,14.27,13.82,13.99,48569,0
+CIVB.US,D,20240613,000000,13.93,13.98,13.84,13.86,21154,0
+CIVB.US,D,20240614,000000,13.85,14.045,13.61,13.8,33246,0
+CIVB.US,D,20240617,000000,13.75,13.91,13.6,13.84,56179,0
+CIVB.US,D,20240618,000000,13.8,13.94,13.72,13.85,75299,0
+CIVB.US,D,20240620,000000,13.66,13.93,13.6343,13.9,30518,0
+CIVB.US,D,20240621,000000,13.91,14.39,13.91,14.1,89055,0
+CIVB.US,D,20240624,000000,14.03,14.5,14.03,14.26,25324,0
+CIVB.US,D,20240625,000000,14.18,14.35,14.06,14.07,23369,0
+CIVB.US,D,20240626,000000,13.96,14.55,13.96,14.46,36398,0
+CIVB.US,D,20240627,000000,14.46,14.72,14.46,14.64,25295,0
+CIVB.US,D,20240628,000000,14.75,15.68,14.63,15.49,191985,0
+CIVB.US,D,20240701,000000,14.73,15.245,14.73,14.85,61604,0
+CIVB.US,D,20240702,000000,14.96,15.43,14.96,15.1,25084,0
+CIVB.US,D,20240703,000000,15.2,15.2,14.8,14.8,17118,0
+CIVB.US,D,20240705,000000,14.67,14.69,14.325,14.36,67955,0
+CIVB.US,D,20240708,000000,14.57,14.65,14.45,14.57,19447,0
+CIVB.US,D,20240709,000000,14.48,14.75,14.48,14.6,25439,0
+CIVB.US,D,20240710,000000,14.58,14.95,14.58,14.95,12013,0
+CIVB.US,D,20240711,000000,15.07,15.82,15.07,15.49,73333,0
+CIVB.US,D,20240712,000000,15.68,16.125,15.23,15.6,71443,0
+CIVB.US,D,20240715,000000,15.81,16.78,15.78,16.64,72464,0
+CIVB.US,D,20240716,000000,16.87,17.58,16.85,17.51,62252,0
+CIVB.US,D,20240717,000000,17.34,18.2,17.28,18.15,66043,0
+CIVB.US,D,20240718,000000,17.96,18.47,17.42,17.68,64734,0
+CIVB.US,D,20240719,000000,17.7,18.08,17.515,17.63,31130,0
+CIVB.US,D,20240722,000000,17.57,18.76,16.98,18.31,104365,0
+CIVB.US,D,20240723,000000,18.28,18.28,17.74,18.02,47340,0
+CIVB.US,D,20240724,000000,17.855,18.57,17.855,18.02,47230,0
+CIVB.US,D,20240725,000000,18.12,19,18.12,18.74,47329,0
+CIVB.US,D,20240726,000000,18.94,18.99,18.57,18.98,76387,0
+CIVB.US,D,20240729,000000,19,19,17.02,17.45,48492,0
+CIVB.US,D,20240730,000000,17.86,18.21,17.57,18.15,50610,0
+CIVB.US,D,20240731,000000,18.14,18.4,17.34,17.95,81162,0
+CIVB.US,D,20240801,000000,18.06,18.06,16.75,16.88,44487,0
+CIVB.US,D,20240802,000000,16.22,16.52,16.22,16.3,69308,0
+CIVB.US,D,20240805,000000,15.56,16.19,15.17,15.6,55394,0
+CIVB.US,D,20240806,000000,15.42,15.73,14.9,15.63,92790,0
+CIVB.US,D,20240807,000000,15.84,15.88,15.39,15.49,34454,0
+CIVB.US,D,20240808,000000,15.7,15.75,15.4,15.67,24890,0
+CIVB.US,D,20240809,000000,15.61,15.65,15.38,15.55,21542,0
+CIVB.US,D,20240812,000000,15.84,15.84,15.3,15.52,74245,0
+CIVB.US,D,20240813,000000,15.53,15.955,15.5,15.89,34209,0
+CIVB.US,D,20240814,000000,15.98,16.05,15.85,15.95,38625,0
+CIVB.US,D,20240815,000000,16.38,16.5,15.8953,16.2,46057,0
+CIVB.US,D,20240816,000000,16.2,16.56,16.15,16.31,41042,0
+CIVB.US,D,20240819,000000,16.44,16.59,16.4,16.5,33848,0
+CIVB.US,D,20240820,000000,16.54,16.61,16.27,16.33,46529,0
+CIVB.US,D,20240821,000000,16.25,16.49,16.18,16.49,19162,0
+CIVB.US,D,20240822,000000,16.49,16.63,16.31,16.35,24088,0
+CIVB.US,D,20240823,000000,16.487,17.18,16.465,16.94,62782,0
+CIVB.US,D,20240826,000000,17.06,17.08,16.74,16.8,101183,0
+CIVB.US,D,20240827,000000,16.72,16.94,16.57,16.7,48045,0
+CIVB.US,D,20240828,000000,16.57,16.84,16.328,16.71,71822,0
+CIVB.US,D,20240829,000000,16.94,17.05,16.61,16.98,48565,0
+CIVB.US,D,20240830,000000,16.94,17.015,16.73,16.97,31253,0
+CIVB.US,D,20240903,000000,16.77,17.355,16.77,17.22,45172,0
+CIVB.US,D,20240904,000000,17.22,17.2748,16.7,16.9,29040,0
+CIVB.US,D,20240905,000000,16.97,17,16.69,16.75,45368,0
+CIVB.US,D,20240906,000000,16.74,16.805,16.5,16.57,43376,0
+CIVB.US,D,20240909,000000,16.6001,16.855,16.6001,16.65,29120,0
+CIVB.US,D,20240910,000000,16.65,16.81,16.51,16.56,42181,0
+CIVB.US,D,20240911,000000,16.5,16.64,16.24,16.52,38591,0
+CIVB.US,D,20240912,000000,16.65,16.695,16.41,16.61,55761,0
+CIVB.US,D,20240913,000000,16.88,17.46,16.86,17.41,83283,0
+CIVB.US,D,20240916,000000,17.43,17.65,17.1,17.55,34846,0
+CIVB.US,D,20240917,000000,17.76,17.92,17.44,17.56,37114,0
+CIVB.US,D,20240918,000000,17.49,18,17.27,17.7,34190,0
+CIVB.US,D,20240919,000000,18.12,18.175,17.66,18.11,40949,0
+CIVB.US,D,20240920,000000,17.97,18.25,17.79,17.79,146114,0
+CIVB.US,D,20240923,000000,17.84,17.94,17.65,17.82,35547,0
+CIVB.US,D,20240924,000000,17.84,17.865,17.73,17.75,39949,0
+CIVB.US,D,20240925,000000,17.38,17.485,16.89,17.29,38248,0
+CIVB.US,D,20240926,000000,17.47,17.825,17.4,17.68,43744,0
+CIVB.US,D,20240927,000000,17.83,17.83,17.7,17.75,60989,0
+CIVB.US,D,20240930,000000,17.795,17.99,17.65,17.82,21031,0
+CIVB.US,D,20241001,000000,17.655,17.81,17.5,17.51,50038,0
+CIVB.US,D,20241002,000000,17.53,17.585,17.46,17.51,27559,0
+CIVB.US,D,20241003,000000,17.5,17.65,17.45,17.6,43062,0
+CIVB.US,D,20241004,000000,17.86,17.98,17.71,17.71,49816,0
+CIVB.US,D,20241007,000000,17.61,17.75,17.57,17.65,52395,0
+CIVB.US,D,20241008,000000,17.77,17.77,17.285,17.32,45824,0
+CIVB.US,D,20241009,000000,17.23,17.495,17,17.33,53790,0
+CIVB.US,D,20241010,000000,17.16,17.55,17.16,17.47,42495,0
+CIVB.US,D,20241011,000000,17.53,17.91,17.53,17.75,19795,0
+CIVB.US,D,20241014,000000,17.72,18.06,17.7,17.98,58542,0
+CIVB.US,D,20241015,000000,18,18.595,17.98,18.15,69007,0
+CIVB.US,D,20241016,000000,18.37,18.455,18.03,18.35,43034,0
+CIVB.US,D,20241017,000000,18.28,18.52,18.22,18.51,42347,0
+CIVB.US,D,20241018,000000,18.57,18.57,18.29,18.31,27964,0
+CIVB.US,D,20241021,000000,18.38,18.38,17.78,17.79,34333,0
+CIVB.US,D,20241022,000000,17.83,18.18,17.83,18.14,26336,0
+CIVB.US,D,20241023,000000,18.1,18.27,17.93,18.22,20698,0
+CIVB.US,D,20241024,000000,18.15,18.22,17.8206,18.02,68829,0
+CIVB.US,D,20241025,000000,18.02,18.155,17.825,17.84,31058,0
+CIVB.US,D,20241028,000000,17.9101,18.61,17.9101,18.5,34087,0
+CIVB.US,D,20241029,000000,18.53,18.87,18.53,18.74,49467,0
+CIVB.US,D,20241030,000000,18.9,20.39,18.7,20.25,124521,0
+CIVB.US,D,20241031,000000,20.38,20.93,20.37,20.37,59154,0
+CIVB.US,D,20241101,000000,20.5899,20.5899,20.185,20.36,33396,0
+CIVB.US,D,20241104,000000,20.49,20.655,20.205,20.36,66673,0
+CIVB.US,D,20241105,000000,20.4,21.19,20.3279,20.92,85283,0
+CIVB.US,D,20241106,000000,22,23.48,21.24,22.55,209430,0
+CIVB.US,D,20241107,000000,22.62,23,21.5201,21.99,115410,0
+CIVB.US,D,20241108,000000,22.2,22.78,22.0253,22.74,89465,0
+CIVB.US,D,20241111,000000,22.6,23.31,22.49,23.25,70802,0
+CIVB.US,D,20241112,000000,22.99,23.695,22.91,23.2,78549,0
+CIVB.US,D,20241113,000000,23.35,23.35,22.64,22.77,42536,0
+CIVB.US,D,20241114,000000,22.77,22.94,22.42,22.73,83272,0
+CIVB.US,D,20241115,000000,22.87,23.01,22.11,22.29,87129,0
+CIVB.US,D,20241118,000000,22.27,22.39,22.1149,22.32,46565,0
+CIVB.US,D,20241119,000000,22.09,22.31,21.92,22.29,59964,0
+CIVB.US,D,20241120,000000,22.18,22.4,21.78,22.36,62962,0
+CIVB.US,D,20241121,000000,22.5,22.785,22.43,22.54,28916,0
+CIVB.US,D,20241122,000000,22.69,22.955,22.49,22.9,62775,0
+CIVB.US,D,20241125,000000,23.08,23.6499,23.01,23.23,61007,0
+CIVB.US,D,20241126,000000,23.23,23.23,22.79,22.8,53883,0
+CIVB.US,D,20241127,000000,22.9,22.99,22.75,22.81,31300,0
+CIVB.US,D,20241129,000000,22.995,22.995,22.6,22.88,25156,0
+CIVB.US,D,20241202,000000,22.76,23.05,22.2658,22.82,70770,0
+CIVB.US,D,20241203,000000,22.63,23,22.63,22.75,38508,0
+CIVB.US,D,20241204,000000,22.69,22.99,22.5,22.87,47757,0
+CIVB.US,D,20241205,000000,22.96,23.21,22.8711,22.94,46991,0
+CIVB.US,D,20241206,000000,23,23,22.41,22.61,29496,0
+CIVB.US,D,20241209,000000,22.73,22.75,22.315,22.44,68682,0
+CIVB.US,D,20241210,000000,22.43,22.8,22.25,22.6,79799,0
+CIVB.US,D,20241211,000000,22.75,22.99,22.54,22.67,124720,0
+CIVB.US,D,20241212,000000,22.57,22.65,22.255,22.53,39265,0
+CIVB.US,D,20241213,000000,22.45,22.5,22.0855,22.43,33889,0
+CIVB.US,D,20241216,000000,22.37,22.87,22.3175,22.8,57954,0
+CIVB.US,D,20241217,000000,22.76,22.95,22.335,22.49,76616,0
+CIVB.US,D,20241218,000000,22.5,22.845,21.11,21.21,121710,0
+CIVB.US,D,20241219,000000,21.67,21.72,20.655,20.77,35177,0
+CIVB.US,D,20241220,000000,20.74,21.61,20.74,21.33,167036,0
+CIVB.US,D,20241223,000000,21.34,21.34,20.65,21.17,44309,0
+CIVB.US,D,20241224,000000,21.08,21.48,21.06,21.47,20087,0
+CIVB.US,D,20241226,000000,21.3,21.54,21.21,21.48,23842,0
+CIVB.US,D,20241227,000000,21.27,21.5,20.91,21.11,33735,0
+CIVB.US,D,20241230,000000,21.075,21.15,20.86,21.08,48741,0
+CIVB.US,D,20241231,000000,21.25,21.29,20.94,21.04,44835,0
+CIVB.US,D,20250102,000000,21.13,21.195,20.3,20.39,31315,0
+CIVB.US,D,20250103,000000,20.55,20.81,20.27,20.8,28323,0
+CIVB.US,D,20250106,000000,20.8,20.8,19.95,19.96,46192,0
+CIVB.US,D,20250107,000000,20.14,20.14,19.69,20.05,35996,0
+CIVB.US,D,20250108,000000,19.85,20.04,19.3169,19.43,143331,0
+CIVB.US,D,20250110,000000,19.04,19.1,18.645,18.97,53145,0
+CIVB.US,D,20250113,000000,18.7,19.59,18.7,19.55,37034,0
+CIVB.US,D,20250114,000000,19.6,20.06,19.585,20.06,28404,0
+CIVB.US,D,20250115,000000,20.59,20.615,20.22,20.45,41021,0
+CIVB.US,D,20250116,000000,20.53,20.66,20.17,20.49,44111,0
+CIVB.US,D,20250117,000000,20.61,20.92,20.31,20.88,54639,0
+CIVB.US,D,20250121,000000,21.01,21.44,21,21.3,57303,0
+CIVB.US,D,20250122,000000,21.11,21.21,20.75,21.06,35596,0
+CIVB.US,D,20250123,000000,20.9,21.46,20.9,21.19,63709,0
+CIVB.US,D,20250124,000000,21.04,21.43,20.7711,21.23,28549,0
+CIVB.US,D,20250127,000000,21.25,21.81,21.25,21.62,34467,0
+CIVB.US,D,20250128,000000,21.5,21.72,21.17,21.46,59425,0
+CIVB.US,D,20250129,000000,21.35,21.63,20.945,21.51,27782,0
+CIVB.US,D,20250130,000000,22.79,23,21.23,21.39,42332,0
+CIVB.US,D,20250131,000000,21.59,22.75,21.59,22.06,95234,0
+CIVB.US,D,20250203,000000,21.98,22.19,20.79,20.9,68508,0
+CIVB.US,D,20250204,000000,20.74,21.19,20.612,21.08,59823,0
+CIVB.US,D,20250205,000000,21.26,21.8584,21.09,21.22,59532,0
+CIVB.US,D,20250206,000000,21.29,21.71,21.1,21.44,74703,0
+CIVB.US,D,20250207,000000,21.44,21.5999,20.8801,21.46,91276,0
+CIVB.US,D,20250210,000000,21.94,22.01,21.27,21.76,54771,0
+CIVB.US,D,20250211,000000,21.54,22.03,21.48,21.89,27456,0
+CIVB.US,D,20250212,000000,21.54,21.63,20.951,21.37,30580,0
+CIVB.US,D,20250213,000000,21.4,21.49,21.18,21.47,24044,0
+CIVB.US,D,20250214,000000,21.4,21.6503,21.0026,21.13,35956,0
+CIVB.US,D,20250218,000000,21.33,21.65,21.1269,21.43,28511,0
+CIVB.US,D,20250219,000000,21.18,21.509,21.01,21.23,29075,0
+CIVB.US,D,20250220,000000,21.16,21.18,20.76,21.03,38174,0
+CIVB.US,D,20250221,000000,21.24,21.57,20.65,20.65,45311,0
+CIVB.US,D,20250224,000000,20.75,20.95,20.57,20.64,44762,0
+CIVB.US,D,20250225,000000,20.82,21.01,20.56,20.83,39192,0
+CIVB.US,D,20250226,000000,20.81,21.0194,19.59,20.67,26650,0
+CIVB.US,D,20250227,000000,20.59,20.65,20.4274,20.59,19167,0
+CIVB.US,D,20250228,000000,20.94,20.94,20.5601,20.61,42632,0
+CIVB.US,D,20250303,000000,21.095,21.28,20.59,20.85,34932,0
+CIVB.US,D,20250304,000000,20.21,20.36,20.02,20.04,29822,0
+CIVB.US,D,20250305,000000,19.935,20,19.65,19.77,29404,0
+CIVB.US,D,20250306,000000,19.59,19.945,19.385,19.67,31156,0
+CIVB.US,D,20250307,000000,19.63,19.91,19.425,19.78,35469,0
+CIVB.US,D,20250310,000000,19.74,19.93,18.97,19.08,45808,0
+CIVB.US,D,20250311,000000,19.11,19.12,18.581,18.84,53455,0
+CIVB.US,D,20250312,000000,18.92,19.22,18.45,19.17,35569,0
+CIVB.US,D,20250313,000000,19.18,19.45,19.18,19.19,22129,0
+CIVB.US,D,20250314,000000,19.47,19.6,18.8425,19.36,32622,0
+CIVB.US,D,20250317,000000,19.36,19.68,19.15,19.68,26466,0
+CIVB.US,D,20250318,000000,19.58,19.91,19.315,19.59,38428,0
+CIVB.US,D,20250319,000000,19.6,20.17,19.6,19.92,22509,0
+CIVB.US,D,20250320,000000,19.7,20.18,19.52,19.64,30254,0
+CIVB.US,D,20250321,000000,19.44,20,19.17,19.53,72613,0
+CIVB.US,D,20250324,000000,19.87,19.9039,19.625,19.83,19990,0
+CIVB.US,D,20250325,000000,19.71,19.71,19.385,19.4,27058,0
+CIVB.US,D,20250326,000000,19.35,19.72,19.35,19.72,25507,0
+CIVB.US,D,20250327,000000,19.61,20.005,19.61,19.92,29149,0
+CIVB.US,D,20250328,000000,19.915,19.915,19.47,19.47,33529,0
+CIVB.US,D,20250331,000000,19.3,19.885,19.3,19.54,89386,0
+CIVB.US,D,20250401,000000,19.41,19.9,19.2105,19.62,37073,0
+CIVB.US,D,20250402,000000,19.5,20.325,19.5,19.85,34810,0
+CIVB.US,D,20250403,000000,19.21,19.47,18.45,18.56,56347,0
+CIVB.US,D,20250404,000000,18.14,18.73,17.72,18.51,52804,0
+CIVB.US,D,20250407,000000,18.31,19.495,17.5499,19.19,48353,0
+CIVB.US,D,20250408,000000,19.57,19.57,18.63,19,55569,0
+CIVB.US,D,20250409,000000,18.8,20.26,18.21,19.63,50910,0
+CIVB.US,D,20250410,000000,19.24,19.62,18.53,18.85,56641,0
+CIVB.US,D,20250411,000000,18.68,18.71,17.4657,18.44,37551,0
+CIVB.US,D,20250414,000000,18.52,19.07,18.35,18.92,45123,0
+CIVB.US,D,20250415,000000,18.88,19.56,18.88,19.49,32945,0
+CIVB.US,D,20250416,000000,19.44,19.59,18.795,19.49,39144,0
+CIVB.US,D,20250417,000000,19.48,20.08,19.48,19.86,39714,0
+CIVB.US,D,20250421,000000,19.79,20.26,19.61,19.93,42330,0
+CIVB.US,D,20250422,000000,20.22,20.83,20.19,20.55,23744,0
+CIVB.US,D,20250423,000000,20.85,20.905,20.03,20.78,27507,0
+CIVB.US,D,20250424,000000,21.63,21.63,20.2,20.85,25037,0
+CIVB.US,D,20250425,000000,20.93,21.17,20.71,21.06,23647,0
+CIVB.US,D,20250428,000000,21.34,22.485,21.12,22.27,91869,0
+CIVB.US,D,20250429,000000,21.77,22.66,21.77,22.54,48848,0
+CIVB.US,D,20250430,000000,22.89,22.97,22.12,22.51,44586,0
+CIVB.US,D,20250501,000000,22.54,22.57,21.915,22.37,45257,0
+CIVB.US,D,20250502,000000,22.52,23.18,21.99,23,38771,0
+CIVB.US,D,20250505,000000,22.99,23.56,22.75,22.93,48935,0
+CIVB.US,D,20250506,000000,22.54,23.02,22.19,22.33,37516,0
+CIVB.US,D,20250507,000000,22.43,23.37,22.32,22.79,46704,0
+CIVB.US,D,20250508,000000,22.82,23.225,22.44,22.95,31586,0
+CIVB.US,D,20250509,000000,22.98,23.2907,22.515,22.53,25908,0
+CIVB.US,D,20250512,000000,23.44,23.5297,21.58,23.14,51451,0
+CIVB.US,D,20250513,000000,23.38,23.5,23,23.37,34381,0
+CIVB.US,D,20250514,000000,22.98,23.49,22.07,23.2,37730,0
+CIVB.US,D,20250515,000000,23.23,23.9,22.34,23.76,24470,0
+CIVB.US,D,20250516,000000,23.62,23.625,22.8017,23.21,38208,0
+CIVB.US,D,20250519,000000,23,23.7497,22.9848,23.63,28144,0
+CIVB.US,D,20250520,000000,23.62,24,22.9,23.5,37554,0
+CIVB.US,D,20250521,000000,23.22,23.22,22.26,22.66,37439,0
+CIVB.US,D,20250522,000000,22.45,22.82,22.25,22.33,39019,0
+CIVB.US,D,20250523,000000,22.25,22.61,21.75,22.05,35319,0
+CIVB.US,D,20250527,000000,22.32,22.77,21.95,22.65,25994,0
+CIVB.US,D,20250528,000000,22.53,23.66,22.08,22.93,107004,0
+CIVB.US,D,20250529,000000,22.9,23.35,21.46,23.08,42573,0
+CIVB.US,D,20250530,000000,23.09,23.09,22.49,22.55,27349,0
+CIVB.US,D,20250602,000000,22.48,22.48,21.547,21.85,40788,0
+CIVB.US,D,20250603,000000,21.9,22.27,21.65,21.93,19649,0
+CIVB.US,D,20250604,000000,21.83,22.18,21.4908,21.92,22361,0
+CIVB.US,D,20250605,000000,21.95,21.95,21.45,21.76,26760,0
+CIVB.US,D,20250606,000000,22.04,22.39,21.3,22.34,19333,0
+CIVB.US,D,20250609,000000,21.97,22.645,21.67,21.99,36423,0
+CIVB.US,D,20250610,000000,21.92,22.51,21.92,22.42,17554,0
+CIVB.US,D,20250611,000000,22.43,22.74,22.3,22.6,24106,0
+CIVB.US,D,20250612,000000,22.6,22.9,22.2,22.82,38554,0
+CIVB.US,D,20250613,000000,22.62,22.65,21.86,22.06,33845,0
+CIVB.US,D,20250616,000000,22.29,22.37,21.84,22.12,29186,0
+CIVB.US,D,20250617,000000,21.9,22.09,21.69,21.95,26040,0
+CIVB.US,D,20250618,000000,21.92,22.42,21.7465,21.96,34157,0
+CIVB.US,D,20250620,000000,22.19,22.53,21.57,21.86,74963,0
+CIVB.US,D,20250623,000000,21.83,22.41,21.73,22.41,44699,0
+CIVB.US,D,20250624,000000,22.64,23.385,22.1,22.595,18319,0
+CIVB.US,D,20250625,000000,22.5,22.8699,22.06,22.325,102662,0
+CIVB.US,D,20250626,000000,22.25,23.17,22.05,23.17,277647,0
+CIVB.US,D,20250627,000000,23.42,24.24,22.9,23.72,321619,0
+CIVB.US,D,20250630,000000,23.89,23.91,23.03,23.2,66502,0
+CIVB.US,D,20250701,000000,23.06,23.83,22.82,23.62,75670,0
+CIVB.US,D,20250702,000000,23.86,24.9184,23.51,24.78,110041,0
+CIVB.US,D,20250703,000000,25.48,25.59,24.88,25.08,47153,0
+CIVB.US,D,20250707,000000,25.08,25.21,24.45,24.62,56864,0
+CIVB.US,D,20250708,000000,24.82,25,24.68,24.93,37614,0
+CIVB.US,D,20250709,000000,24.99,24.99,24.36,24.72,20223,0
+CIVB.US,D,20250710,000000,24.86,24.99,24.54,24.82,48238,0
+CIVB.US,D,20250711,000000,22.13,22.41,21.3,21.43,466484,0
+CIVB.US,D,20250714,000000,21.25,21.9,21.25,21.74,105342,0
+CIVB.US,D,20250715,000000,21.69,21.69,21.25,21.39,122454,0
+CIVB.US,D,20250716,000000,21.41,21.9524,21.1682,21.58,80636,0
+CIVB.US,D,20250717,000000,21.45,21.76,21.251,21.45,88162,0
+CIVB.US,D,20250718,000000,21.64,21.64,21.3,21.32,45808,0
+CIVB.US,D,20250721,000000,21.37,21.605,21.2,21.27,124723,0
+CIVB.US,D,20250722,000000,21.22,21.65,21.15,21.26,62599,0
+CIVB.US,D,20250723,000000,21.26,21.53,21.1757,21.4,53182,0
+CIVB.US,D,20250724,000000,21.2,21.525,20.815,20.9,176515,0
+CIVB.US,D,20250725,000000,21,21,20.08,20.19,92826,0
+CIVB.US,D,20250728,000000,20.09,20.4384,20,20.175,109413,0
+CIVB.US,D,20250729,000000,20.15,20.24,20.03,20.1,89636,0
+CIVB.US,D,20250730,000000,20.13,20.3,19.65,19.73,194702,0
+CIVB.US,D,20250731,000000,19.62,19.865,19.305,19.47,145420,0
+CIVB.US,D,20250801,000000,19.28,19.48,18.945,19.35,167213,0
+CIVB.US,D,20250804,000000,19.38,19.5,19.06,19.47,96062,0
+CIVB.US,D,20250805,000000,19.41,19.5,19.1,19.34,276006,0
+CIVB.US,D,20250806,000000,19.39,19.52,19.13,19.37,87408,0
+CIVB.US,D,20250807,000000,19.46,19.5,19.11,19.28,70038,0
+CIVB.US,D,20250808,000000,19.42,19.54,19.01,19.34,88147,0
+CIVB.US,D,20250811,000000,19.37,19.77,19.31,19.7,53770,0
+CIVB.US,D,20250812,000000,19.85,20.54,19.85,20.49,69248,0
+CIVB.US,D,20250813,000000,20.72,20.975,20.29,20.61,61476,0
+CIVB.US,D,20250814,000000,20.31,20.65,20.18,20.32,64955,0
+CIVB.US,D,20250815,000000,20.41,20.41,19.8801,20.01,93891,0
+CIVB.US,D,20250818,000000,19.67,20.13,19.67,19.89,109629,0
+CIVB.US,D,20250819,000000,19.84,20.33,19.75,19.91,94365,0
+CIVB.US,D,20250820,000000,19.91,20.11,19.82,20.08,50202,0
+CIVB.US,D,20250821,000000,19.97,20.04,19.755,19.89,83380,0
+CIVB.US,D,20250822,000000,20.07,20.95,19.89,20.89,117046,0
+CIVB.US,D,20250825,000000,20.835,20.93,20.52,20.57,91709,0
+CIVB.US,D,20250826,000000,20.765,21.135,20.685,21,78482,0
+CIVB.US,D,20250827,000000,20.99,21.1799,20.81,20.88,64355,0
+CIVB.US,D,20250828,000000,21.11,21.11,20.69,20.87,61328,0
+CIVB.US,D,20250829,000000,21,21.24,20.88,21.19,105177,0
+CIVB.US,D,20250902,000000,20.91,21.09,20.695,20.97,100094,0
+CIVB.US,D,20250903,000000,20.89,21.23,20.64,20.75,97734,0
+CIVB.US,D,20250904,000000,20.78,21.26,20.78,21.19,49203,0
+CIVB.US,D,20250905,000000,21.2,21.41,20.87,21.02,87558,0
+CIVB.US,D,20250908,000000,21.05,21.25,20.98,21.08,59394,0
+CIVB.US,D,20250909,000000,21.24,21.25,20.83,21.01,82579,0
+CIVB.US,D,20250910,000000,21.03,21.2,21,21.09,77771,0
+CIVB.US,D,20250911,000000,21.15,21.15,20.87,21.06,126433,0
+CIVB.US,D,20250912,000000,21.14,21.24,20.68,20.83,56403,0
+CIVB.US,D,20250915,000000,20.96,21.1,20.7,20.85,69736,0
+CIVB.US,D,20250916,000000,20.93,20.93,20.455,20.63,90319,0
+CIVB.US,D,20250917,000000,20.74,21.31,20.52,20.79,100815,0
+CIVB.US,D,20250918,000000,20.98,21.37,20.825,21.3,78037,0
+CIVB.US,D,20250919,000000,21.3,21.37,20.75,20.79,652739,0
+CIVB.US,D,20250922,000000,20.81,20.875,20.56,20.69,119439,0
+CIVB.US,D,20250923,000000,20.77,21.04,20.62,20.72,81148,0
+CIVB.US,D,20250924,000000,20.76,21.0041,20.39,20.58,61621,0
+CIVB.US,D,20250925,000000,20.46,20.77,20.415,20.59,87861,0
+CIVB.US,D,20250926,000000,20.62,20.89,20.54,20.66,82886,0
+CIVB.US,D,20250929,000000,20.73,20.73,20.31,20.33,93106,0
+CIVB.US,D,20250930,000000,20.28,20.475,20.065,20.31,85150,0
+CIVB.US,D,20251001,000000,20.31,20.31,19.95,20.18,55925,0
+CIVB.US,D,20251002,000000,20.19,20.19,19.87,20.14,77585,0
+CIVB.US,D,20251003,000000,20.26,20.53,20.18,20.45,49260,0
+CIVB.US,D,20251006,000000,20.42,21,20.415,20.68,86333,0
+CIVB.US,D,20251007,000000,20.81,20.9,20.745,20.9,52972,0
+CIVB.US,D,20251008,000000,20.96,20.96,20.53,20.76,72498,0
+CIVB.US,D,20251009,000000,20.77,20.96,20.44,20.74,57966,0
+CIVB.US,D,20251010,000000,20.75,21.025,20.31,20.33,124901,0
+CIVB.US,D,20251013,000000,20.48,20.7,20.31,20.55,155489,0
+CIVB.US,D,20251014,000000,20.49,21.64,20.48,21.34,210221,0
+CIVB.US,D,20251015,000000,21.47,21.615,20.85,20.97,255935,0
+CIVB.US,D,20251016,000000,20.86,21.24,19.82,20,174863,0
+CIVB.US,D,20251017,000000,20.1,20.27,19.97,19.97,95546,0
+CIVB.US,D,20251020,000000,20.07,20.94,20.07,20.92,136555,0
+CIVB.US,D,20251021,000000,20.85,21.245,20.6,20.78,106226,0
+CIVB.US,D,20251022,000000,21.13,21.59,20.83,21.55,120369,0
+CIVB.US,D,20251023,000000,21.71,22.37,20.87,21.28,178731,0
+CIVB.US,D,20251024,000000,21.6,22.44,21.6,22.18,165265,0
+CIVB.US,D,20251027,000000,22.18,22.5,21.91,21.97,63628,0
+CIVB.US,D,20251028,000000,21.97,22.11,21.76,21.93,58235,0
+CIVB.US,D,20251029,000000,21.78,22.1,21.355,21.65,110703,0
+CIVB.US,D,20251030,000000,21.65,22.065,21.41,21.54,52779,0
+CIVB.US,D,20251031,000000,21.55,21.81,21.2,21.53,86635,0
+CIVB.US,D,20251103,000000,21.6,21.665,21.39,21.59,44695,0
+CIVB.US,D,20251104,000000,21.27,21.59,21.19,21.36,69770,0
+CIVB.US,D,20251105,000000,21.521,21.795,21.3901,21.76,44780,0
+CIVB.US,D,20251106,000000,21.74,21.95,21.59,21.87,64026,0
+CIVB.US,D,20251107,000000,21.87,21.975,21.6,21.87,55524,0
+CIVB.US,D,20251110,000000,22.13,22.18,21.84,21.98,44573,0
+CIVB.US,D,20251111,000000,21.99,22.05,21.83,21.84,31451,0
+CIVB.US,D,20251112,000000,21.81,22.19,21.81,21.905,41814,0
+CIVB.US,D,20251113,000000,21.82,22.12,21.65,21.91,59562,0
+CIVB.US,D,20251114,000000,21.85,21.98,21.48,21.92,37005,0
+CIVB.US,D,20251117,000000,21.82,22.05,21.195,21.37,99245,0
+CIVB.US,D,20251118,000000,21.39,21.7225,21.15,21.18,56066,0
+CIVB.US,D,20251119,000000,21.26,21.44,21.1,21.32,101015,0
+CIVB.US,D,20251120,000000,21.57,21.86,21.32,21.47,109895,0
+CIVB.US,D,20251121,000000,21.58,22.54,21.535,22.46,98564,0
+CIVB.US,D,20251124,000000,22.42,22.62,22.035,22.29,65228,0
+CIVB.US,D,20251125,000000,22.45,23.055,22.45,22.85,110393,0
+CIVB.US,D,20251126,000000,22.75,22.87,22.52,22.8,77240,0
+CIVB.US,D,20251128,000000,22.77,22.9,22.54,22.74,45694,0
+CIVB.US,D,20251201,000000,22.56,23.035,22.56,22.85,106481,0
+CIVB.US,D,20251202,000000,22.88,22.995,22.755,22.8,62428,0
+CIVB.US,D,20251203,000000,22.96,23.26,22.76,23.26,129645,0
+CIVB.US,D,20251204,000000,23.2,23.435,23.1,23.16,72055,0
+CIVB.US,D,20251205,000000,23.25,23.25,23.04,23.14,51126,0
+CIVB.US,D,20251208,000000,23.22,23.56,23.22,23.38,41395,0
+CIVB.US,D,20251209,000000,23.38,23.82,23.365,23.42,98156,0
+CIVB.US,D,20251210,000000,23.34,24.205,23.34,24.07,230726,0
+CIVB.US,D,20251211,000000,24.06,24.29,24.01,24.18,193547,0
+CIVB.US,D,20251212,000000,24.25,24.38,24.04,24.12,156192,0
+CIVB.US,D,20251215,000000,24.26,24.65,24.15,24.44,215198,0
+CIVB.US,D,20251216,000000,24.53,24.74,24.1,24.1,174328,0
+CIVB.US,D,20251217,000000,24.1,24.41,23.98,24.27,269716,0
+CIVB.US,D,20251218,000000,24.49,24.675,24.1307,24.14,167514,0
+CIVB.US,D,20251219,000000,24.24,24.42,23.71,23.91,237520,0
+CIVB.US,D,20251222,000000,23.82,24.135,23.335,23.4,100730,0
+CIVB.US,D,20251223,000000,23.27,23.475,22.92,22.98,98643,0
+CIVB.US,D,20251224,000000,22.95,23.225,22.86,23.02,52470,0
+CIVB.US,D,20251226,000000,23.055,23.25,22.9,23.03,63141,0
+CIVB.US,D,20251229,000000,22.98,23.105,22.65,22.81,65566,0
+CIVB.US,D,20251230,000000,22.68,22.8,22.35,22.61,56891,0
+CIVB.US,D,20251231,000000,22.65,22.75,22.135,22.22,83496,0
+CIVB.US,D,20260102,000000,22.47,22.47,21.8,21.88,60979,0
+CIVB.US,D,20260105,000000,21.86,22.6,21.86,22.14,134634,0
+CIVB.US,D,20260106,000000,22.11,22.32,21.685,22.31,69860,0
+CIVB.US,D,20260107,000000,22.07,22.2,21.75,22.03,44729,0
+CIVB.US,D,20260108,000000,21.89,22.705,21.89,22.57,52257,0
+CIVB.US,D,20260109,000000,22.54,22.705,22.17,22.21,71350,0
+CIVB.US,D,20260112,000000,22.04,22.41,21.9,22.16,78458,0
+CIVB.US,D,20260113,000000,22.16,22.475,21.895,22.35,123838,0
+CIVB.US,D,20260114,000000,22.37,22.7425,22.12,22.63,209357,0
+CIVB.US,D,20260115,000000,22.58,23.36,22.58,23.23,109246,0
+CIVB.US,D,20260116,000000,23.17,23.39,22.605,22.69,112026,0
+CIVB.US,D,20260120,000000,22.27,22.78,22.06,22.44,71003,0
+CIVB.US,D,20260121,000000,22.71,23.49,22.565,23.44,148603,0
+CIVB.US,D,20260122,000000,23.41,24,23.41,23.61,80657,0
+CIVB.US,D,20260123,000000,23.46,23.6,22.89,22.92,62960,0
+CIVB.US,D,20260126,000000,22.87,23.435,22.63,22.92,73190,0
+CIVB.US,D,20260127,000000,22.86,23.31,22.86,23,66321,0
+CIVB.US,D,20260128,000000,23.13,23.56,22.745,23.29,153760,0
+CIVB.US,D,20260129,000000,23.63,24.73,23.2,24.63,138325,0
+CIVB.US,D,20260130,000000,24.65,24.94,23.59,24.13,148903,0
+CIVB.US,D,20260202,000000,24.11,25.12,23.93,24.62,124348,0
+CIVB.US,D,20260203,000000,24.51,25.12,24.195,24.56,101444,0
+CIVB.US,D,20260204,000000,24.72,25.3,24.72,24.78,67356,0
+CIVB.US,D,20260205,000000,24.7,25.145,24.39,24.87,75685,0
+CIVB.US,D,20260206,000000,25.14,25.4,24.745,24.83,143785,0
+CIVB.US,D,20260209,000000,24.83,25.23,24.75,24.87,77792,0
+CIVB.US,D,20260210,000000,24.62,24.79,24.04,24.12,69263,0
+CIVB.US,D,20260211,000000,24.33,24.61,23.62,23.74,50382,0
+CIVB.US,D,20260212,000000,23.99,24.135,23.35,23.88,149468,0
+CIVB.US,D,20260213,000000,23.87,24.12,23.55,23.85,92279,0
+CIVB.US,D,20260217,000000,23.85,24.45,23.85,24.15,42433,0
+CIVB.US,D,20260218,000000,24.06,24.395,23.82,23.93,72328,0
diff --git a/daily/us/nasdaq stocks/1/clnn.us.txt b/daily/us/nasdaq stocks/1/clnn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..249e0935efb78c4d99c70b524e880f99d0e5bf3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clnn.us.txt	
@@ -0,0 +1,1288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLNN.US,D,20210104,000000,181.002,185,144,151.4,7193.45,0
+CLNN.US,D,20210105,000000,150,159.2,144,147,3598.2,0
+CLNN.US,D,20210106,000000,150,152,128,134.2,4772.7,0
+CLNN.US,D,20210107,000000,134.4,150,128,141.4,3814.3,0
+CLNN.US,D,20210108,000000,149.4,149.4,132,138.688,2769.65,0
+CLNN.US,D,20210111,000000,142.8,149,138.6,147,2500.6,0
+CLNN.US,D,20210112,000000,147,156.4,143.2,150,1644.8,0
+CLNN.US,D,20210113,000000,150,156.4,135.6,142,4363,0
+CLNN.US,D,20210114,000000,141.8,149.2,130,138.6,4021.4,0
+CLNN.US,D,20210115,000000,137,140.8,129.6,133,4583.6,0
+CLNN.US,D,20210119,000000,139,139,131,136,4120.55,0
+CLNN.US,D,20210120,000000,134,141,132.002,140.8,3616.85,0
+CLNN.US,D,20210121,000000,138,138,131.7,132.4,4349.5,0
+CLNN.US,D,20210122,000000,130.6,138,126,137.8,2780.35,0
+CLNN.US,D,20210125,000000,137.8,140,136,140,2932.7,0
+CLNN.US,D,20210126,000000,140,140,132,135.2,4343.4,0
+CLNN.US,D,20210127,000000,132,135.2,128,131,5680.05,0
+CLNN.US,D,20210128,000000,128,133.8,127.1,129.8,2175.6,0
+CLNN.US,D,20210129,000000,133,133,126,127.8,4671.7,0
+CLNN.US,D,20210201,000000,130,133,124.6,131,3363.1,0
+CLNN.US,D,20210202,000000,131.8,132,127.6,130.8,3738.65,0
+CLNN.US,D,20210203,000000,155,273.6,155,264.2,306706.25,0
+CLNN.US,D,20210204,000000,261,262,206.4,218.8,47511.6,0
+CLNN.US,D,20210205,000000,220,225.8,207.6,214.6,10591.25,0
+CLNN.US,D,20210208,000000,215,229,210,227.4,9133.5,0
+CLNN.US,D,20210209,000000,222.6,225.498,212,218,10523.45,0
+CLNN.US,D,20210210,000000,202,219,199,215.8,8805.4,0
+CLNN.US,D,20210211,000000,217.2,221,214.6,215.8,7507.9,0
+CLNN.US,D,20210212,000000,217.2,249.8,207.936,249.8,11809.75,0
+CLNN.US,D,20210216,000000,251.2,330,251.2,326,23109.1,0
+CLNN.US,D,20210217,000000,313.2,317,268,288.8,16486.55,0
+CLNN.US,D,20210218,000000,288,288.6,267,278,5826.95,0
+CLNN.US,D,20210219,000000,279,287.8,266,272.2,4584.25,0
+CLNN.US,D,20210222,000000,280,292,272.002,275.8,5219.5,0
+CLNN.US,D,20210223,000000,272.2,272.2,251.202,262.4,4029.6,0
+CLNN.US,D,20210224,000000,270.8,293.8,263.664,290.8,13417.95,0
+CLNN.US,D,20210225,000000,291.8,293.8,252.592,260.6,10226.2,0
+CLNN.US,D,20210226,000000,254,269.2,252.2,256.8,2983.8,0
+CLNN.US,D,20210301,000000,263,279.5,258.8,271.6,5125.4,0
+CLNN.US,D,20210302,000000,273.2,291.6,271.898,275.2,7194.35,0
+CLNN.US,D,20210303,000000,272.8,281.5,264.2,270.2,2728.45,0
+CLNN.US,D,20210304,000000,267.6,267.6,216.6,222.2,5777.35,0
+CLNN.US,D,20210305,000000,224,229.8,200,216.2,6695.35,0
+CLNN.US,D,20210308,000000,219.2,248.8,215,233.4,5007.15,0
+CLNN.US,D,20210309,000000,236.8,271.8,236,262.2,6230.55,0
+CLNN.US,D,20210310,000000,259.8,280.6,254.8,275.2,8064.2,0
+CLNN.US,D,20210311,000000,278.4,290,276.2,287,7428.15,0
+CLNN.US,D,20210312,000000,284.6,287,280,285,4254.6,0
+CLNN.US,D,20210315,000000,286.4,294,283,288,6534.85,0
+CLNN.US,D,20210316,000000,289.2,290,266.2,268.2,7641,0
+CLNN.US,D,20210317,000000,269.8,280,264.6,271.8,14487.75,0
+CLNN.US,D,20210318,000000,269.8,290,267.748,284.4,14477.9,0
+CLNN.US,D,20210319,000000,286.2,286.2,265.8,269.6,58784.3,0
+CLNN.US,D,20210322,000000,274.8,280.4,270,279.6,12900.3,0
+CLNN.US,D,20210323,000000,273.4,277.8,255.2,265.8,9408.3,0
+CLNN.US,D,20210324,000000,265.8,270.91,258.4,260,3828.45,0
+CLNN.US,D,20210325,000000,260,280,257,277.4,4007.15,0
+CLNN.US,D,20210326,000000,280.6,280.6,264.8,277.6,4509.3,0
+CLNN.US,D,20210329,000000,270.6,277.6,267.6,276,2749.45,0
+CLNN.US,D,20210330,000000,275.4,280.4,268.4,277.8,2723.55,0
+CLNN.US,D,20210331,000000,278.6,280,255.4,255.6,8098.1,0
+CLNN.US,D,20210401,000000,255.6,266.2,251.2,260,2727.7,0
+CLNN.US,D,20210405,000000,260,267.6,259.4,262.2,2206.85,0
+CLNN.US,D,20210406,000000,260.4,268.4,258.8,266.6,3309,0
+CLNN.US,D,20210407,000000,265.8,265.8,258.4,259.8,3786.9,0
+CLNN.US,D,20210408,000000,261.4,261.6,254,256.8,1635.5,0
+CLNN.US,D,20210409,000000,256.8,257,247.4,251.6,1430.6,0
+CLNN.US,D,20210412,000000,251.6,253,244,252.8,1141.15,0
+CLNN.US,D,20210413,000000,252,255.2,246.4,247.8,1241.7,0
+CLNN.US,D,20210414,000000,247.6,263,246.2,257.8,5719.5,0
+CLNN.US,D,20210415,000000,262.2,264.6,247.2,249.6,2447.35,0
+CLNN.US,D,20210416,000000,250.4,250.4,227.6,234.2,2548.95,0
+CLNN.US,D,20210419,000000,233.6,235.4,216.6,216.8,4577.75,0
+CLNN.US,D,20210420,000000,218,239.194,210,217.8,4519,0
+CLNN.US,D,20210421,000000,219.2,225.4,217.4,217.4,4144.1,0
+CLNN.US,D,20210422,000000,220,222,205,205,3610.1,0
+CLNN.US,D,20210423,000000,207.4,212.8,189,189,43893.85,0
+CLNN.US,D,20210426,000000,198.5,203,188.4,188.4,4179.6,0
+CLNN.US,D,20210427,000000,186.6,199.6,186.6,189.8,3239.5,0
+CLNN.US,D,20210428,000000,189.8,200,189.8,194.8,1393.85,0
+CLNN.US,D,20210429,000000,195.2,197.4,183.2,187.2,2157.4,0
+CLNN.US,D,20210430,000000,184.8,189.198,178.2,180,2072,0
+CLNN.US,D,20210503,000000,185.8,201.8,185.6,193.2,5314.6,0
+CLNN.US,D,20210504,000000,193.2,205.3,172.8,178,4471.75,0
+CLNN.US,D,20210505,000000,177.4,186.2,174.002,176.8,2946.8,0
+CLNN.US,D,20210506,000000,176.8,183.2,156,159.4,4806.4,0
+CLNN.US,D,20210507,000000,173,220,160.2,183.8,19039.7,0
+CLNN.US,D,20210510,000000,189,203.6,160.6,165.2,6272.2,0
+CLNN.US,D,20210511,000000,154.6,154.602,135,145.8,9337.95,0
+CLNN.US,D,20210512,000000,152.4,154.1,146,148,4718.6,0
+CLNN.US,D,20210513,000000,147.6,147.6,136.2,139.6,5696.35,0
+CLNN.US,D,20210514,000000,141.4,149.4,140.002,146,2192.2,0
+CLNN.US,D,20210517,000000,145.8,179.598,145.8,171.8,5472,0
+CLNN.US,D,20210518,000000,172,192.6,170.2,182,3510.4,0
+CLNN.US,D,20210519,000000,180,182.8,173.424,179,2084.25,0
+CLNN.US,D,20210520,000000,185.8,189.8,179,187.8,4230.6,0
+CLNN.US,D,20210521,000000,185.8,194.8,182,192.6,3926.45,0
+CLNN.US,D,20210524,000000,199.196,199.196,172.8,178.2,4803.3,0
+CLNN.US,D,20210525,000000,194.2,198.4,182.9,190.4,5392.9,0
+CLNN.US,D,20210526,000000,189.2,208.6,189.2,208.6,12484.95,0
+CLNN.US,D,20210527,000000,210.2,218.986,203.2,212,7164.4,0
+CLNN.US,D,20210528,000000,217.8,235.4,217.4,228,12058.45,0
+CLNN.US,D,20210601,000000,230,238.8,211.534,215.6,7738.15,0
+CLNN.US,D,20210602,000000,221.4,223,210.6,215.2,4328.35,0
+CLNN.US,D,20210603,000000,210.8,216.1,206.202,211,4381.75,0
+CLNN.US,D,20210604,000000,212.8,215.4,207.6,211.2,2755.7,0
+CLNN.US,D,20210607,000000,212.2,230,211.2,223.6,8839.9,0
+CLNN.US,D,20210608,000000,231.4,236.6,228,232,7503,0
+CLNN.US,D,20210609,000000,234,245.6,229.4,240.2,8051,0
+CLNN.US,D,20210610,000000,240,240,225,237,9033.85,0
+CLNN.US,D,20210611,000000,236.8,236.8,220,222.8,5005.4,0
+CLNN.US,D,20210614,000000,222.8,236.8,221.4,227.2,7970.05,0
+CLNN.US,D,20210615,000000,225.8,233.1,218.4,224.4,5715.45,0
+CLNN.US,D,20210616,000000,225,229.98,218.07,224.8,6868.15,0
+CLNN.US,D,20210617,000000,226.2,232,221.6,231.8,8061.2,0
+CLNN.US,D,20210618,000000,232.2,241.4,222,237.6,13945.45,0
+CLNN.US,D,20210621,000000,237,237,225.6,226.2,7137.75,0
+CLNN.US,D,20210622,000000,223.2,226.6,210.2,217.2,6093.65,0
+CLNN.US,D,20210623,000000,217.2,222,214.2,217.2,6750.35,0
+CLNN.US,D,20210624,000000,219,226.6,210.2,223.2,7688.8,0
+CLNN.US,D,20210625,000000,224,225.2,217,221,142527.4,0
+CLNN.US,D,20210628,000000,217,227,216.2,223,9271.15,0
+CLNN.US,D,20210629,000000,224.8,226.836,217.6,220.2,9316.4,0
+CLNN.US,D,20210630,000000,219.6,226,210,224.8,9548.55,0
+CLNN.US,D,20210701,000000,227,228.2,215.6,222.6,7281.15,0
+CLNN.US,D,20210702,000000,226.8,226.8,217.4,217.4,3658.65,0
+CLNN.US,D,20210706,000000,215.4,216.4,208.4,209.6,2281.6,0
+CLNN.US,D,20210707,000000,209.2,209.6,199.7,201.8,3086.25,0
+CLNN.US,D,20210708,000000,200.6,220,198.2,212.8,13035,0
+CLNN.US,D,20210709,000000,217.4,220.2,210.2,215.8,6294.3,0
+CLNN.US,D,20210712,000000,217,266,214.3,260.8,128549.7,0
+CLNN.US,D,20210713,000000,340.47,356.4,250,271.6,394791.65,0
+CLNN.US,D,20210714,000000,272.6,273.872,216,217.8,68236.65,0
+CLNN.US,D,20210715,000000,215.6,273.8,190,198.4,221402.45,0
+CLNN.US,D,20210716,000000,206.6,209.2,172.2,178,44401.95,0
+CLNN.US,D,20210719,000000,166.2,177.8,162.6,174.8,24722,0
+CLNN.US,D,20210720,000000,171.2,179,167.6,178.2,21477.65,0
+CLNN.US,D,20210721,000000,177.8,185.8,171.4,179.6,21762.3,0
+CLNN.US,D,20210722,000000,175.6,189,164,183.6,16774.4,0
+CLNN.US,D,20210723,000000,183.592,183.592,147.79,157,37936.9,0
+CLNN.US,D,20210726,000000,160,164,155,155.4,18528.4,0
+CLNN.US,D,20210727,000000,152,158.6,147.9,156,7789.2,0
+CLNN.US,D,20210728,000000,157.6,170.8,153.8,166.8,10731.95,0
+CLNN.US,D,20210729,000000,168,168,160,161.8,5372.2,0
+CLNN.US,D,20210730,000000,162,173,160.6,172,10916.55,0
+CLNN.US,D,20210802,000000,173.4,177.4,171.2,172.4,11118,0
+CLNN.US,D,20210803,000000,171.4,175.8,162.6,165.6,6743.05,0
+CLNN.US,D,20210804,000000,166.6,186.4,165,176,9529.8,0
+CLNN.US,D,20210805,000000,181.8,191,173.6,187.4,26759.7,0
+CLNN.US,D,20210806,000000,185.2,189.4,176.602,183,7224.95,0
+CLNN.US,D,20210809,000000,183.4,196.58,179.4,194.6,7516.9,0
+CLNN.US,D,20210810,000000,195.2,196.8,176.688,180.8,7099.75,0
+CLNN.US,D,20210811,000000,181,183.4,171.2,182.2,5927.15,0
+CLNN.US,D,20210812,000000,180.2,183.4,176,180.8,6202.65,0
+CLNN.US,D,20210813,000000,181.2,181.2,170,170.8,5153.7,0
+CLNN.US,D,20210816,000000,169.2,170,149.2,149.2,11221.3,0
+CLNN.US,D,20210817,000000,150,153.8,144.1,145.6,14593.85,0
+CLNN.US,D,20210818,000000,146.8,161.894,142.698,154,6674.15,0
+CLNN.US,D,20210819,000000,152,155,143,146.8,8706.95,0
+CLNN.US,D,20210820,000000,146.8,155,140,153.2,7414.6,0
+CLNN.US,D,20210823,000000,153.6,161.8,147.6,160.6,8463.3,0
+CLNN.US,D,20210824,000000,160.6,162.4,155.6,160.8,3551.6,0
+CLNN.US,D,20210825,000000,160,161.8,152,159.6,7011.15,0
+CLNN.US,D,20210826,000000,165.6,165.6,157,158,4229.15,0
+CLNN.US,D,20210827,000000,156.4,168.4,154.4,161.8,6099.95,0
+CLNN.US,D,20210830,000000,161.4,162,153.8,154.4,4981.6,0
+CLNN.US,D,20210831,000000,155.4,163.8,152,160,5531.95,0
+CLNN.US,D,20210901,000000,159.4,172,159.4,167.2,5372.45,0
+CLNN.US,D,20210902,000000,166,170,160.2,166.6,3079.3,0
+CLNN.US,D,20210903,000000,166.6,166.6,156.7,161.6,3625.25,0
+CLNN.US,D,20210907,000000,160.8,167,159.4,164.6,6455.35,0
+CLNN.US,D,20210908,000000,164.8,164.8,150,153.6,5256.7,0
+CLNN.US,D,20210909,000000,155.6,158.6,150.394,157,5199.4,0
+CLNN.US,D,20210910,000000,157.4,158.846,150.4,151,3639.9,0
+CLNN.US,D,20210913,000000,153.8,158.878,146.6,151.8,4190.5,0
+CLNN.US,D,20210914,000000,150.2,152.6,145,146.2,4442.95,0
+CLNN.US,D,20210915,000000,146,149,142.2,148.6,5321.35,0
+CLNN.US,D,20210916,000000,147.6,157,145.802,153.6,6662.7,0
+CLNN.US,D,20210917,000000,158.2,162,150,161,24864.1,0
+CLNN.US,D,20210920,000000,157.4,157.8,145,148.6,4975.55,0
+CLNN.US,D,20210921,000000,149.2,151.8,142.2,146.4,6109.15,0
+CLNN.US,D,20210922,000000,147.4,152,145.2,147.2,6077.65,0
+CLNN.US,D,20210923,000000,152,152.844,138.6,145.2,10809.1,0
+CLNN.US,D,20210924,000000,142.6,145.4,139.2,141.6,4795.3,0
+CLNN.US,D,20210927,000000,142.2,151,141.6,143.6,7810.1,0
+CLNN.US,D,20210928,000000,144.6,149.106,137.8,141,7863.1,0
+CLNN.US,D,20210929,000000,142,144.4,135.6,137.2,6305.15,0
+CLNN.US,D,20210930,000000,137.8,143.6,136.2,136.6,6274.15,0
+CLNN.US,D,20211001,000000,136.6,140,129.6,133.4,5497.55,0
+CLNN.US,D,20211004,000000,137.6,153,137,150.6,16227.25,0
+CLNN.US,D,20211005,000000,152.8,159.59,137.4,140.6,15598.05,0
+CLNN.US,D,20211006,000000,140,141.6,133.6,136.6,6089.25,0
+CLNN.US,D,20211007,000000,137,142.6,133.4,140.2,7072.4,0
+CLNN.US,D,20211008,000000,139.2,140.6,135.6,137.2,3879.2,0
+CLNN.US,D,20211011,000000,137.4,137.4,128,128.2,6583.05,0
+CLNN.US,D,20211012,000000,128.6,131,125,125.4,6189.7,0
+CLNN.US,D,20211013,000000,127,130.8,126.2,129.8,5410.9,0
+CLNN.US,D,20211014,000000,133.6,135.5,125.6,127.2,10162.75,0
+CLNN.US,D,20211015,000000,129.4,129.8,122.6,123.4,8349.1,0
+CLNN.US,D,20211018,000000,123.6,125.6,116.264,117.4,10578.1,0
+CLNN.US,D,20211019,000000,119,122,117.4,118.2,9337.05,0
+CLNN.US,D,20211020,000000,117.2,119.2,113,114.8,6684.8,0
+CLNN.US,D,20211021,000000,114.6,124,114.6,121.8,3965.15,0
+CLNN.US,D,20211022,000000,121.8,121.8,113.4,114.6,4716.4,0
+CLNN.US,D,20211025,000000,116.2,120.8,108,111,6800.05,0
+CLNN.US,D,20211026,000000,112.8,113,107,111.2,5554.35,0
+CLNN.US,D,20211027,000000,110.2,113.3,105.8,111.8,9239.8,0
+CLNN.US,D,20211028,000000,111.4,112.2,108.8,109.6,6544.45,0
+CLNN.US,D,20211029,000000,109.8,110.6,106.8,108.6,6112.45,0
+CLNN.US,D,20211101,000000,108.6,113,107.8,110,8837.9,0
+CLNN.US,D,20211102,000000,79.812,98,77.8,96,73487.8,0
+CLNN.US,D,20211103,000000,96,97,86.6,94.7,24968.95,0
+CLNN.US,D,20211104,000000,94,108,89.802,94.8,16174.8,0
+CLNN.US,D,20211105,000000,97,107.6,94.6,101,9948.5,0
+CLNN.US,D,20211108,000000,100.8,104.6,95.4,99.2,5897.45,0
+CLNN.US,D,20211109,000000,103,109.6,96.4,108.6,8470.9,0
+CLNN.US,D,20211110,000000,107.4,119,105.2,119,11809.5,0
+CLNN.US,D,20211111,000000,116.2,121.8,109.8,110.6,12051.35,0
+CLNN.US,D,20211112,000000,110.4,110.6,98.4,109,12188.05,0
+CLNN.US,D,20211115,000000,102.4,121,102.4,120.6,6267.55,0
+CLNN.US,D,20211116,000000,119.2,120.8,101.4,101.4,24063.45,0
+CLNN.US,D,20211117,000000,105.4,106.6,100,102.2,12389.45,0
+CLNN.US,D,20211118,000000,107.8,109,103.4,105.6,6344.55,0
+CLNN.US,D,20211119,000000,106,107.8,101,101,6587.85,0
+CLNN.US,D,20211122,000000,103,105.4,98.802,100.2,7447.4,0
+CLNN.US,D,20211123,000000,100.8,104.6,95,98,8997.15,0
+CLNN.US,D,20211124,000000,97,100,96.8,98.2,3222.7,0
+CLNN.US,D,20211126,000000,95,100.2,93.2,94.6,3596.45,0
+CLNN.US,D,20211129,000000,96.2,98,92.8,93,6488.35,0
+CLNN.US,D,20211130,000000,95.4,115.6,95.4,113.8,35733.65,0
+CLNN.US,D,20211201,000000,107.6,122.4,104.2,105.2,27983.25,0
+CLNN.US,D,20211202,000000,102.4,108.1,96.2,102.4,7885.7,0
+CLNN.US,D,20211203,000000,103.2,110.4,97.376,106,8642.6,0
+CLNN.US,D,20211206,000000,106,106,94.8,100.7,7318.75,0
+CLNN.US,D,20211207,000000,101.6,108.2,96.6,96.6,10005.85,0
+CLNN.US,D,20211208,000000,97.4,99.2,95,98.4,6020.65,0
+CLNN.US,D,20211209,000000,100.4,103.2,95.8,96.6,6183.55,0
+CLNN.US,D,20211210,000000,96,98.6,92.6,96,10036.4,0
+CLNN.US,D,20211213,000000,102.2,113.6,98.8,108.6,34226.55,0
+CLNN.US,D,20211214,000000,108.6,113.6,97.6,98.4,16843,0
+CLNN.US,D,20211215,000000,102,108,99.3,106.4,16662.9,0
+CLNN.US,D,20211216,000000,107.8,110.6,102.2,103.6,11940.6,0
+CLNN.US,D,20211217,000000,105.8,106,96.2,97.6,56993.4,0
+CLNN.US,D,20211220,000000,94.8,96.4,87.4,88,11407.4,0
+CLNN.US,D,20211221,000000,87.8,89.508,84.4,85.6,8505.65,0
+CLNN.US,D,20211222,000000,87.4,89.3,83.2,85.6,5584.05,0
+CLNN.US,D,20211223,000000,84,89.2,80.082,87.4,6712.3,0
+CLNN.US,D,20211227,000000,87.2,87.2,79.4,80,7442.15,0
+CLNN.US,D,20211228,000000,81,82,77.8,79.2,5759.9,0
+CLNN.US,D,20211229,000000,79.2,82,78.2,79,4626.7,0
+CLNN.US,D,20211230,000000,78.8,86.2,78,80.8,9404.95,0
+CLNN.US,D,20211231,000000,79.8,82.2,75.6,82,13821.15,0
+CLNN.US,D,20220103,000000,80.4,88.8,79.61,88.4,5106.8,0
+CLNN.US,D,20220104,000000,91.6,92.2,81.6,83.4,3587.65,0
+CLNN.US,D,20220105,000000,83.4,86.4,80.8,81.2,3878.95,0
+CLNN.US,D,20220106,000000,81,81.8,77.4,79.8,2202.35,0
+CLNN.US,D,20220107,000000,79.4,81.6,75.8,78.2,3883.35,0
+CLNN.US,D,20220110,000000,78.8,80.6,71.2,73.8,7001.8,0
+CLNN.US,D,20220111,000000,74.6,78,72.8,76.4,4913.65,0
+CLNN.US,D,20220112,000000,77,77.398,71,71,7091.6,0
+CLNN.US,D,20220113,000000,70.2,73.6,59.2,60.2,18517.55,0
+CLNN.US,D,20220114,000000,58.8,61.6,54.2,60,18787.05,0
+CLNN.US,D,20220118,000000,58.4,60,54.2,55,11265.45,0
+CLNN.US,D,20220119,000000,55.6,58.112,54,55,5964.55,0
+CLNN.US,D,20220120,000000,54.6,58.8,52.8,54.4,11176.55,0
+CLNN.US,D,20220121,000000,52.8,55.2,49.4,50.4,11544.65,0
+CLNN.US,D,20220124,000000,50.2,55.4,47.1,53.2,6905,0
+CLNN.US,D,20220125,000000,52.2,56,49.6,54.4,5451.65,0
+CLNN.US,D,20220126,000000,56,59.4,53,54,4127.65,0
+CLNN.US,D,20220127,000000,54,54.3,49.4,50.8,2957.25,0
+CLNN.US,D,20220128,000000,51.4,53.8,49.6,53.2,3714.9,0
+CLNN.US,D,20220131,000000,54.6,59.116,53.8,56.2,5429.85,0
+CLNN.US,D,20220201,000000,58.4,63.046,55.5,59.2,5444.15,0
+CLNN.US,D,20220202,000000,59,61.6,53,58,12143.55,0
+CLNN.US,D,20220203,000000,55.4,58.2,51.9,54.2,10439.4,0
+CLNN.US,D,20220204,000000,54.4,57.8,51.6,56.8,4568.45,0
+CLNN.US,D,20220207,000000,57.098,58,52,52.2,6580.55,0
+CLNN.US,D,20220208,000000,53.6,53.8,50,52.2,5748.5,0
+CLNN.US,D,20220209,000000,52.8,54.6,52.2,53.8,3437.45,0
+CLNN.US,D,20220210,000000,54,59,53.8,56,5799.4,0
+CLNN.US,D,20220211,000000,56.2,57.2,52,53.8,5769.75,0
+CLNN.US,D,20220214,000000,55.4,55.4,51.3,52.4,2531.4,0
+CLNN.US,D,20220215,000000,55.248,61.6,53.4,60.8,4904.9,0
+CLNN.US,D,20220216,000000,59.4,61.5,57.9,59.6,6160.5,0
+CLNN.US,D,20220217,000000,60.4,60.7,57.4,59.4,3745.45,0
+CLNN.US,D,20220218,000000,58.4,62.9,58.4,61.6,4269.85,0
+CLNN.US,D,20220222,000000,61,66.188,59.152,59.4,5991.45,0
+CLNN.US,D,20220223,000000,59,59,55.2,55.8,2762.95,0
+CLNN.US,D,20220224,000000,54.4,60.4,54.06,59.8,5261.2,0
+CLNN.US,D,20220225,000000,61,63.6,58.2,62.8,1678.25,0
+CLNN.US,D,20220228,000000,62,62.6,59.6,61.8,3746.15,0
+CLNN.US,D,20220301,000000,60.4,61.2,56.5,59.6,3103.1,0
+CLNN.US,D,20220302,000000,62.8,62.8,58.3,59,1867.7,0
+CLNN.US,D,20220303,000000,59,60.6,57,57,2413.05,0
+CLNN.US,D,20220304,000000,57,61.25,55.4,58.6,8317.55,0
+CLNN.US,D,20220307,000000,59.2,59.2,54.4,57,2921.9,0
+CLNN.US,D,20220308,000000,56.4,58,54.402,55.6,2204.95,0
+CLNN.US,D,20220309,000000,56.4,61.6,56.2,61.4,2869.1,0
+CLNN.US,D,20220310,000000,60,60.1,57.2,58.4,2509.4,0
+CLNN.US,D,20220311,000000,59.8,59.8,55.6,56.4,3333.05,0
+CLNN.US,D,20220314,000000,57.8,57.8,52.4,53.6,6936.65,0
+CLNN.US,D,20220315,000000,53.2,54.8,48.2,48.4,5870.3,0
+CLNN.US,D,20220316,000000,50,55,49,55,4844.5,0
+CLNN.US,D,20220317,000000,58,58.4,54.4,56.8,3624.4,0
+CLNN.US,D,20220318,000000,55,57.8,52.2,56.4,9191.25,0
+CLNN.US,D,20220321,000000,57.2,61.4,53.6,58.4,4715.85,0
+CLNN.US,D,20220322,000000,58.4,63.4,58.4,61.4,7716.55,0
+CLNN.US,D,20220323,000000,61.4,61.998,56.6,58.6,4908.5,0
+CLNN.US,D,20220324,000000,58.6,61,57.2,60.4,3758.55,0
+CLNN.US,D,20220325,000000,59.8,64.744,59.8,60.4,5870,0
+CLNN.US,D,20220328,000000,64.6,64.8,59,64,8934,0
+CLNN.US,D,20220329,000000,65.4,65.8,62,65.2,4862,0
+CLNN.US,D,20220330,000000,64.4,72.2,64.2,71.8,7718.95,0
+CLNN.US,D,20220331,000000,72,82.4,71.3,78.8,9529.25,0
+CLNN.US,D,20220401,000000,78.8,81.8,72,74.8,7136.6,0
+CLNN.US,D,20220404,000000,75.6,79.4,74,78.6,4407.85,0
+CLNN.US,D,20220405,000000,78.4,79.004,70,72.6,4849.4,0
+CLNN.US,D,20220406,000000,70.4,72.3,65.2,65.8,4792.1,0
+CLNN.US,D,20220407,000000,65.4,67.8,63.158,63.8,3749.7,0
+CLNN.US,D,20220408,000000,63.2,68.2,61,63.8,5557,0
+CLNN.US,D,20220411,000000,62.2,64.8,61,63.2,3272.1,0
+CLNN.US,D,20220412,000000,63.8,66.9,61,62.4,4451.9,0
+CLNN.US,D,20220413,000000,62.2,63.4,61,62.6,2281.85,0
+CLNN.US,D,20220414,000000,63.4,66.6,60.6,61.2,4592.6,0
+CLNN.US,D,20220418,000000,61.2,62.6,54.5,56.6,4933,0
+CLNN.US,D,20220419,000000,55.8,60.4,55.8,60,2890.7,0
+CLNN.US,D,20220420,000000,63.2,63.2,59,60.2,3194.6,0
+CLNN.US,D,20220421,000000,60.6,63.2,59.496,60,4669.95,0
+CLNN.US,D,20220422,000000,61.8,62.258,56.8,57.4,3576.45,0
+CLNN.US,D,20220425,000000,58.8,61,57.2,58,3727.3,0
+CLNN.US,D,20220426,000000,57.6,58,54.2,54.8,5223.75,0
+CLNN.US,D,20220427,000000,53,54.6,50,50.4,4030.6,0
+CLNN.US,D,20220428,000000,51.8,56.378,50,52,3495.85,0
+CLNN.US,D,20220429,000000,52.2,54.2,51.2,51.8,3201.7,0
+CLNN.US,D,20220502,000000,55.8,59.2,54.2,58.6,3529.75,0
+CLNN.US,D,20220503,000000,58,58,52.6,53.4,3751.7,0
+CLNN.US,D,20220504,000000,55.4,63.6,54.024,62.8,13226.55,0
+CLNN.US,D,20220505,000000,62.8,63,56.408,57.8,6968.2,0
+CLNN.US,D,20220506,000000,55.6,61.6,53.86,60.6,4535.15,0
+CLNN.US,D,20220509,000000,54.6,60.8,52.002,52.4,5378.65,0
+CLNN.US,D,20220510,000000,52.6,63.2,50,50,9592.25,0
+CLNN.US,D,20220511,000000,50.4,50.8,40.2,43.6,18171.5,0
+CLNN.US,D,20220512,000000,45.6,48.6,44.602,45.2,6291.65,0
+CLNN.US,D,20220513,000000,45.2,47.104,41.4,42,9135.4,0
+CLNN.US,D,20220516,000000,41.6,43.4,38.6,42.8,7834.85,0
+CLNN.US,D,20220517,000000,44.2,47,42.8,44.2,9001.05,0
+CLNN.US,D,20220518,000000,43.8,46.2,42.2,44.4,4563.35,0
+CLNN.US,D,20220519,000000,47.6,54.8,46.2,48.2,11514.05,0
+CLNN.US,D,20220520,000000,49,50.2,48.2,50,4792.95,0
+CLNN.US,D,20220523,000000,51.2,57.4,50.406,54.6,4719.4,0
+CLNN.US,D,20220524,000000,53.4,54.8,47,48.6,5518.15,0
+CLNN.US,D,20220525,000000,48.8,49.2,46.6,47.2,2999.3,0
+CLNN.US,D,20220526,000000,46.6,47.8,44,44.2,7190.75,0
+CLNN.US,D,20220527,000000,44.2,47,42.2,45.6,7871.85,0
+CLNN.US,D,20220531,000000,45.4,46.8,43.2,43.6,9046.45,0
+CLNN.US,D,20220601,000000,45,48.2,44.6,45.8,7150.7,0
+CLNN.US,D,20220602,000000,46.2,50.9,46.2,49.6,4863.25,0
+CLNN.US,D,20220603,000000,51.4,51.4,46.6,50.2,7691.2,0
+CLNN.US,D,20220606,000000,50.8,55.8,50,54.6,14787.1,0
+CLNN.US,D,20220607,000000,54.2,69,53.4,65.6,18626.1,0
+CLNN.US,D,20220608,000000,64.8,70.2,64.8,68,7896.8,0
+CLNN.US,D,20220609,000000,67,78.6,66,78,18787.45,0
+CLNN.US,D,20220610,000000,76.8,82.4,66.4,82.4,22544.8,0
+CLNN.US,D,20220613,000000,86.8,86.8,60.1,61.8,35531.1,0
+CLNN.US,D,20220614,000000,67.2,73.8,51.002,54.6,21689.35,0
+CLNN.US,D,20220615,000000,52,55.2,50.4,53,13560.6,0
+CLNN.US,D,20220616,000000,52.4,53,47.2,52,18757.35,0
+CLNN.US,D,20220617,000000,51.2,51.798,47.2,47.4,45139.1,0
+CLNN.US,D,20220621,000000,49.4,51.2,45.6,48.8,14874.9,0
+CLNN.US,D,20220622,000000,47.6,53.2,47.6,48.4,13942.4,0
+CLNN.US,D,20220623,000000,48,55.4,48,55.4,14207.65,0
+CLNN.US,D,20220624,000000,57.2,63,55.6,58,120678.95,0
+CLNN.US,D,20220627,000000,58.2,84.6,57.2,62,102169.05,0
+CLNN.US,D,20220628,000000,64,65,53.8,54.4,21854.95,0
+CLNN.US,D,20220629,000000,54.2,56.7,53,53,10368.15,0
+CLNN.US,D,20220630,000000,52,57,49.65,50.4,27002.5,0
+CLNN.US,D,20220701,000000,50.4,53.2,50.4,50.8,4600,0
+CLNN.US,D,20220705,000000,50.4,53.6,50.4,51.2,4806.95,0
+CLNN.US,D,20220706,000000,50.6,53.8,49.6,52.8,9128.5,0
+CLNN.US,D,20220707,000000,54.6,55.6,50.7,54.6,8720.85,0
+CLNN.US,D,20220708,000000,53.8,56.4,53.4,56,7736.85,0
+CLNN.US,D,20220711,000000,57,61.4,54,54.6,17991.05,0
+CLNN.US,D,20220712,000000,54.4,59.3,53.8,58.6,7471.6,0
+CLNN.US,D,20220713,000000,58.6,64.598,55.996,57.6,11048.8,0
+CLNN.US,D,20220714,000000,62,86,61.6,82.6,1996943.25,0
+CLNN.US,D,20220715,000000,82.8,97,75.6,90,530710.6,0
+CLNN.US,D,20220718,000000,88.4,100.6,86.2,96.6,265758.85,0
+CLNN.US,D,20220719,000000,93.2,97.2,90.2,93.6,84012.25,0
+CLNN.US,D,20220720,000000,90.2,95,84,90.4,37394,0
+CLNN.US,D,20220721,000000,90.4,102.6,90,95.6,43739.2,0
+CLNN.US,D,20220722,000000,95,96.4,79.16,81,26215.25,0
+CLNN.US,D,20220725,000000,80.2,85.378,77,79.6,19099.65,0
+CLNN.US,D,20220726,000000,79.8,80.8,71.2,72.8,18120.95,0
+CLNN.US,D,20220727,000000,74.8,84.8,71.802,78.8,21636.1,0
+CLNN.US,D,20220728,000000,79,79.2,72.6,72.6,11945.2,0
+CLNN.US,D,20220729,000000,72.2,72.2,65.2,67,21929,0
+CLNN.US,D,20220801,000000,66,69.6,66,68,7761.85,0
+CLNN.US,D,20220802,000000,66,71.6,66,70.6,7572,0
+CLNN.US,D,20220803,000000,70.6,72.8,68.62,70,9131.15,0
+CLNN.US,D,20220804,000000,70,77.4,68.676,75.8,7304.9,0
+CLNN.US,D,20220805,000000,73.2,76.6,72.2,72.8,9006.95,0
+CLNN.US,D,20220808,000000,76.6,79,69.2,71.6,12899.4,0
+CLNN.US,D,20220809,000000,70.2,71.4,67.6,68,7754.75,0
+CLNN.US,D,20220810,000000,69.4,70.198,67,69,6013.9,0
+CLNN.US,D,20220811,000000,70.4,70.964,67,69,9048.2,0
+CLNN.US,D,20220812,000000,69,70.4,67.6,69,4557,0
+CLNN.US,D,20220815,000000,66,74.6,62.6,73,76176,0
+CLNN.US,D,20220816,000000,73.6,76,68.8,72.6,14934.75,0
+CLNN.US,D,20220817,000000,73,82.4,69.4,76.4,27796,0
+CLNN.US,D,20220818,000000,76,78.2,71,76,18332.05,0
+CLNN.US,D,20220819,000000,76,76.598,69.4,69.4,12705.85,0
+CLNN.US,D,20220822,000000,69.4,70.4,64.8,64.8,16131.05,0
+CLNN.US,D,20220823,000000,65.2,66.8,64,66.8,10250.1,0
+CLNN.US,D,20220824,000000,65.8,68.8,64,67.2,9123.35,0
+CLNN.US,D,20220825,000000,67.6,69.398,64,65.2,7471.55,0
+CLNN.US,D,20220826,000000,66,66.232,64,64.2,5610.6,0
+CLNN.US,D,20220829,000000,64,66,60.3,60.4,12899.1,0
+CLNN.US,D,20220830,000000,60.6,62,57.6,59.8,17264.85,0
+CLNN.US,D,20220831,000000,60.4,60.7,58.602,59.2,3537.05,0
+CLNN.US,D,20220901,000000,59.4,60.4,56.8,58.2,13307.15,0
+CLNN.US,D,20220902,000000,58.4,60.4,56.42,57.8,7973.35,0
+CLNN.US,D,20220906,000000,59.2,59.2,52.8,54.2,9334.1,0
+CLNN.US,D,20220907,000000,54.2,59.8,53.8,58.4,11840.45,0
+CLNN.US,D,20220908,000000,61.2,61.2,55.8,58,12652.75,0
+CLNN.US,D,20220909,000000,58,60.2,54.6,56.8,13669.35,0
+CLNN.US,D,20220912,000000,57.4,59.054,55.6,58.6,10168.3,0
+CLNN.US,D,20220913,000000,56.4,58.2,55,56.2,8208.65,0
+CLNN.US,D,20220914,000000,56.2,59.4,55.024,59.2,8541.6,0
+CLNN.US,D,20220915,000000,59.6,61.5,58.4,60,9863.1,0
+CLNN.US,D,20220916,000000,59.8,60.4,56.8,59.2,20054.9,0
+CLNN.US,D,20220919,000000,57.6,61.2,57.6,59.6,12227.4,0
+CLNN.US,D,20220920,000000,60.108,60.8,58.2,60.4,5784.9,0
+CLNN.US,D,20220921,000000,60,61,58.2,59,13964.6,0
+CLNN.US,D,20220922,000000,59.2,59.2,55.74,57,5359.85,0
+CLNN.US,D,20220923,000000,57.4,59.6,56,58.4,5547.45,0
+CLNN.US,D,20220926,000000,59.2,59.8,56.6,58.4,4647.55,0
+CLNN.US,D,20220927,000000,59,61.2,57.998,59.6,9184.5,0
+CLNN.US,D,20220928,000000,58.2,64.6,58.2,63.2,11955.4,0
+CLNN.US,D,20220929,000000,62.6,63.798,54.6,56.2,26519.65,0
+CLNN.US,D,20220930,000000,57,59.202,55.2,56,40112.6,0
+CLNN.US,D,20221003,000000,35.2,42.8,34.4,40.2,160179.4,0
+CLNN.US,D,20221004,000000,40.4,40.6,34.002,34.8,48532.35,0
+CLNN.US,D,20221005,000000,34.6,37.21,31.2,36.2,66995.25,0
+CLNN.US,D,20221006,000000,35.8,36,33.8,36,15957.05,0
+CLNN.US,D,20221007,000000,35.6,35.8,33.2,34.6,14635.3,0
+CLNN.US,D,20221010,000000,36,36,30.6,31.6,15138.8,0
+CLNN.US,D,20221011,000000,30.8,31,29.4,30,11982.2,0
+CLNN.US,D,20221012,000000,30,30.798,26.4,28.2,10887.7,0
+CLNN.US,D,20221013,000000,27.2,30,27,29.4,6335.85,0
+CLNN.US,D,20221014,000000,29.4,30.8,28.6,30,11750.25,0
+CLNN.US,D,20221017,000000,30,30.6,28.8,29,7279.7,0
+CLNN.US,D,20221018,000000,29,30,28,29.8,3134.65,0
+CLNN.US,D,20221019,000000,29,29.352,28.6,28.6,3604.75,0
+CLNN.US,D,20221020,000000,29.2,29.2,28,28.7,3576.2,0
+CLNN.US,D,20221021,000000,28.8,28.8,27.4,27.8,5012.5,0
+CLNN.US,D,20221024,000000,27,27.02,21.856,22,31961.6,0
+CLNN.US,D,20221025,000000,21.4,22.4,20.6,22.2,23919.4,0
+CLNN.US,D,20221026,000000,21,22.052,21,22,12673.15,0
+CLNN.US,D,20221027,000000,22,22.4,18.96,20,22297.8,0
+CLNN.US,D,20221028,000000,20,20.6,19.008,20.2,5494.35,0
+CLNN.US,D,20221031,000000,19.11,19.98,17.4,19.8,27012.15,0
+CLNN.US,D,20221101,000000,20,20.6,19,20.6,14145.7,0
+CLNN.US,D,20221102,000000,20.6,20.8,19.441,20.8,8095.4,0
+CLNN.US,D,20221103,000000,22.4,25.2,20.8,23.8,138627.55,0
+CLNN.US,D,20221104,000000,24.4,24.4,21.002,22.2,16626.4,0
+CLNN.US,D,20221107,000000,22.324,22.4,18.4,19.382,40792.7,0
+CLNN.US,D,20221108,000000,18.6,19.285,18.6,19,8106.4,0
+CLNN.US,D,20221109,000000,18.8,19.2,17.8,18.6,21554.75,0
+CLNN.US,D,20221110,000000,18.6,18.6,18.06,18.4,8698.55,0
+CLNN.US,D,20221111,000000,18.2,18.66,17.808,18.6,9843.95,0
+CLNN.US,D,20221114,000000,18.576,20.998,18.2,20.2,11546.05,0
+CLNN.US,D,20221115,000000,20.4,21.4,19.6,21,11016.75,0
+CLNN.US,D,20221116,000000,21,21,20,21,11744.8,0
+CLNN.US,D,20221117,000000,20.6,20.6,19.2,19.998,7108.5,0
+CLNN.US,D,20221118,000000,20,20.6,19.2,20,5472.35,0
+CLNN.US,D,20221121,000000,21.4,21.4,18.4,19.314,9677.8,0
+CLNN.US,D,20221122,000000,19,21.2,19,21,10742.6,0
+CLNN.US,D,20221123,000000,21.6,21.6,20.4,21,8496.3,0
+CLNN.US,D,20221125,000000,21.8,21.8,20,20.4,4151.95,0
+CLNN.US,D,20221128,000000,21.2,22.6,20.4,21.6,8740.6,0
+CLNN.US,D,20221129,000000,22.6,22.6,21.4,21.8,7676.65,0
+CLNN.US,D,20221130,000000,21.6,22,20.6,21.2,4772.7,0
+CLNN.US,D,20221201,000000,21.4,22.4,20.8,21.2,2051.4,0
+CLNN.US,D,20221202,000000,20.6,21.998,20.6,21.4,1855.45,0
+CLNN.US,D,20221205,000000,22,23.518,21.2,21.8,11380.8,0
+CLNN.US,D,20221206,000000,21.4,22.6,20.4,21,6975.1,0
+CLNN.US,D,20221207,000000,20.8,21.8,20,20.6,5970.7,0
+CLNN.US,D,20221208,000000,20.2,20.6,20,20,3091.45,0
+CLNN.US,D,20221209,000000,19.7,20.6,19.528,20,5474.8,0
+CLNN.US,D,20221212,000000,20.6,20.6,19.4,19.53,5178.35,0
+CLNN.US,D,20221213,000000,21.4,21.4,19.26,20.8,7980.7,0
+CLNN.US,D,20221214,000000,20.2,23,20,21.4,13842.65,0
+CLNN.US,D,20221215,000000,21.2,23.6,21.2,22.2,10747.35,0
+CLNN.US,D,20221216,000000,23.4,30.324,21.4,21.6,66584.45,0
+CLNN.US,D,20221219,000000,21,23.4,19.4,20.8,16632.45,0
+CLNN.US,D,20221220,000000,20.8,21.632,18.1768,19.424,12725.8,0
+CLNN.US,D,20221221,000000,19.528,21.2,19,20.4,7833.5,0
+CLNN.US,D,20221222,000000,20.2,21.8,20.2,20.2,3141.6,0
+CLNN.US,D,20221223,000000,20,20.95,19.2,20.2,6634.45,0
+CLNN.US,D,20221227,000000,20,21,19.8,20.2,7594.8,0
+CLNN.US,D,20221228,000000,20.2,20.572,18.42,19,7108.5,0
+CLNN.US,D,20221229,000000,18.488,19.8,18.4,19,4496,0
+CLNN.US,D,20221230,000000,19.6,20,18.6,20,8471.9,0
+CLNN.US,D,20230103,000000,20.2,20.2,19,19.002,4559.95,0
+CLNN.US,D,20230104,000000,19,19.998,19,19.25,5027,0
+CLNN.US,D,20230105,000000,19.4,19.9,19,19.2,2155.25,0
+CLNN.US,D,20230106,000000,19.01,19.778,19.01,19.1,2076.15,0
+CLNN.US,D,20230109,000000,19.77,21.6,19,20.8,8252.1,0
+CLNN.US,D,20230110,000000,20.4,21.4,20.4,21.4,2087.25,0
+CLNN.US,D,20230111,000000,21,22.8,20.6,22.2,7268.4,0
+CLNN.US,D,20230112,000000,22.4,25,21.6,24.6,10184.8,0
+CLNN.US,D,20230113,000000,24.2,27.898,23.6,26.2,11149.45,0
+CLNN.US,D,20230117,000000,26.6,34,26.4,30,24528.9,0
+CLNN.US,D,20230118,000000,29.6,33.2,29.6,31.8,13300.9,0
+CLNN.US,D,20230119,000000,32.4,33.4,31.6,32,5894.4,0
+CLNN.US,D,20230120,000000,31.2,33,29.2,29.8,7923.6,0
+CLNN.US,D,20230123,000000,30,30.624,28.002,29,6262.15,0
+CLNN.US,D,20230124,000000,29,30.6,29,30.2,7897.5,0
+CLNN.US,D,20230125,000000,29.4,31.8,28.488,30.6,5761.4,0
+CLNN.US,D,20230126,000000,31.3,31.3,24.2,26,17182.9,0
+CLNN.US,D,20230127,000000,26.6,29.8,26.6,29.4,7548.7,0
+CLNN.US,D,20230130,000000,29.2,34.1,29,32,15325.55,0
+CLNN.US,D,20230131,000000,33,33,30.6,30.6,5340.45,0
+CLNN.US,D,20230201,000000,31,32.398,31,31,3204.95,0
+CLNN.US,D,20230202,000000,33.2,33.6,31.8,32.4,3521.95,0
+CLNN.US,D,20230203,000000,32.8,33.4,31.8,31.8,7242.35,0
+CLNN.US,D,20230206,000000,31.6,34.822,31.6,32,10079.8,0
+CLNN.US,D,20230207,000000,32.2,32.6,27.402,29.8,6707.55,0
+CLNN.US,D,20230208,000000,31,31,29.6,30.8,1866.65,0
+CLNN.US,D,20230209,000000,30.6,32,29.2,29.6,4168.8,0
+CLNN.US,D,20230210,000000,29.6,30,27,27,4267,0
+CLNN.US,D,20230213,000000,38,39.8,27.6,29,2101123.6,0
+CLNN.US,D,20230214,000000,27,29.2,26,27.6,121178.8,0
+CLNN.US,D,20230215,000000,26.6,27.6,24.6,25.4,63885.55,0
+CLNN.US,D,20230216,000000,25.4,25.6,24.202,25.6,19792.8,0
+CLNN.US,D,20230217,000000,24.8,25.6,23.2,25.6,22482.25,0
+CLNN.US,D,20230221,000000,24,25.002,23.8,24,17917.75,0
+CLNN.US,D,20230222,000000,24.2,24.2,22.6,24,22695.05,0
+CLNN.US,D,20230223,000000,24.4,24.4,23.4,24,12023.1,0
+CLNN.US,D,20230224,000000,24,24,22.8,23.6,6864.35,0
+CLNN.US,D,20230227,000000,23.2,24.4,21.8,24,43435.3,0
+CLNN.US,D,20230228,000000,23.8,25.4,23.4,25.2,12247.5,0
+CLNN.US,D,20230301,000000,25.4,25.782,24.2,25,8039.95,0
+CLNN.US,D,20230302,000000,24.8,24.8,23,23.4,8140.5,0
+CLNN.US,D,20230303,000000,23.2,24.2,23,24,4157.6,0
+CLNN.US,D,20230306,000000,25.6,26,24.4,25.6,50982.8,0
+CLNN.US,D,20230307,000000,25.4,26.2,24,25.4,10838.75,0
+CLNN.US,D,20230308,000000,25.2,26.2,23.6,26,60544.35,0
+CLNN.US,D,20230309,000000,28.6,28.8,25.2,27,274363.35,0
+CLNN.US,D,20230310,000000,27.4,27.4,24.4,25.2,49455.4,0
+CLNN.US,D,20230313,000000,23.2,28.4,22.4,27.2,52712.2,0
+CLNN.US,D,20230314,000000,25,26.8,25,26.2,24969,0
+CLNN.US,D,20230315,000000,26,26.4,25.4,26.2,10498.3,0
+CLNN.US,D,20230316,000000,26.4,26.4,25.4,26,8014.05,0
+CLNN.US,D,20230317,000000,25.2,25.6,24.5,25.4,9944,0
+CLNN.US,D,20230320,000000,25.4,25.4,23.4,23.6,10641.3,0
+CLNN.US,D,20230321,000000,23.6,24.8,23.4,24.5,7711.9,0
+CLNN.US,D,20230322,000000,24.8,24.8,22.8,23.2,9445.45,0
+CLNN.US,D,20230323,000000,23.2,23.8,22.8,23.4,9138.45,0
+CLNN.US,D,20230324,000000,23.4,23.6,22.6,23,11859.35,0
+CLNN.US,D,20230327,000000,23.6,23.6,22.6,23,6988.6,0
+CLNN.US,D,20230328,000000,22.8,23.2,21,22,40496.45,0
+CLNN.US,D,20230329,000000,22.2,22.6,21.2,22,9332.55,0
+CLNN.US,D,20230330,000000,21.8,22.9,21.8,22.8,3918.7,0
+CLNN.US,D,20230331,000000,23,23,21.8,22.6,5320.45,0
+CLNN.US,D,20230403,000000,22.2,22.8,21.8,22.4,4552.6,0
+CLNN.US,D,20230404,000000,22.8,24.4,22,24.4,10500.1,0
+CLNN.US,D,20230405,000000,24.4,24.4,22.4,23,4629.35,0
+CLNN.US,D,20230406,000000,22.4,22.952,22,22.6,4924.95,0
+CLNN.US,D,20230410,000000,22.6,22.6,21.6,21.8,13874.55,0
+CLNN.US,D,20230411,000000,22,22,21,21.6,13786.95,0
+CLNN.US,D,20230412,000000,23.2,23.2,21.2,22,6615.15,0
+CLNN.US,D,20230413,000000,22.6,22.6,21.2,21.8,12705.05,0
+CLNN.US,D,20230414,000000,21,21.6,21,21,19078.55,0
+CLNN.US,D,20230417,000000,21.2,21.2,19.746,20.6,15144.6,0
+CLNN.US,D,20230418,000000,21,21,18.802,19.764,13063.55,0
+CLNN.US,D,20230419,000000,19.54,20.2,19.022,19.928,6969.95,0
+CLNN.US,D,20230420,000000,20,20,19.058,19.8,4698,0
+CLNN.US,D,20230421,000000,19.738,20,19.206,19.394,4817.55,0
+CLNN.US,D,20230424,000000,19.8,19.8,19.058,19.598,3837.35,0
+CLNN.US,D,20230425,000000,19.8,19.8,18.46,18.996,9696.95,0
+CLNN.US,D,20230426,000000,18.728,19.8,18.728,19.008,10688.25,0
+CLNN.US,D,20230427,000000,19.144,19.5,18.8,19.352,2355.5,0
+CLNN.US,D,20230428,000000,19,19.382,18.6,19,4534.45,0
+CLNN.US,D,20230501,000000,19.4,19.4,18.516,19.304,2991.9,0
+CLNN.US,D,20230502,000000,19.2,19.202,18.442,18.838,2864.45,0
+CLNN.US,D,20230503,000000,18.6,19,18.418,18.62,2562.55,0
+CLNN.US,D,20230504,000000,18.4,19,18.4,18.406,4633.75,0
+CLNN.US,D,20230505,000000,19,19,18.404,18.8,1774.55,0
+CLNN.US,D,20230508,000000,19.964,19.964,18.47,18.7,4351.6,0
+CLNN.US,D,20230509,000000,19,19,17.7,18.6,5669.8,0
+CLNN.US,D,20230510,000000,18.4,18.6,17.8,18.04,5596.55,0
+CLNN.US,D,20230511,000000,17.838,18.04,17.6,17.8,4264.9,0
+CLNN.US,D,20230512,000000,17,17.81,17,17.6,4237.65,0
+CLNN.US,D,20230515,000000,17.6,18,17.2,17.9,2337.95,0
+CLNN.US,D,20230516,000000,18,18.4,17.9,18,4299,0
+CLNN.US,D,20230517,000000,18.056,18.6,18.056,18.4,2867.3,0
+CLNN.US,D,20230518,000000,18.4,18.4,18.2,18.4,2192.45,0
+CLNN.US,D,20230519,000000,18.4,18.6,18,18.594,4857.6,0
+CLNN.US,D,20230522,000000,18.036,19.26,18.036,18.8,4159.05,0
+CLNN.US,D,20230523,000000,18.828,19.7,18.706,19.416,6098.8,0
+CLNN.US,D,20230524,000000,19.2,19.6,19.2,19.2,2650.25,0
+CLNN.US,D,20230525,000000,19.292,20.2,18.8,19.012,6876.1,0
+CLNN.US,D,20230526,000000,19.6,19.8,18.8,18.862,1366.6,0
+CLNN.US,D,20230530,000000,19.2,20.2,18.8,18.978,2385.8,0
+CLNN.US,D,20230531,000000,19.2,19.798,19.002,19.404,2190.65,0
+CLNN.US,D,20230601,000000,20,21,19.4,21,7718.3,0
+CLNN.US,D,20230602,000000,21.8,21.8,19.8,20.8,11078.85,0
+CLNN.US,D,20230605,000000,21,21,20.2,21,3788.25,0
+CLNN.US,D,20230606,000000,20.6,21,20.4,20.998,2374.45,0
+CLNN.US,D,20230607,000000,20.6,21.3,20.2,21.2,3866.85,0
+CLNN.US,D,20230608,000000,21.4,21.4,20.8,21.2,1544.2,0
+CLNN.US,D,20230609,000000,20.8,21,20,20.6,4042.1,0
+CLNN.US,D,20230612,000000,20.4,21.8,20.4,21.8,6051.35,0
+CLNN.US,D,20230613,000000,21.4,21.6,20.6,21.2,4076.1,0
+CLNN.US,D,20230614,000000,21.4,21.8,21.2,21.2,2471.6,0
+CLNN.US,D,20230615,000000,21.4,21.8,20.6,21,45081,0
+CLNN.US,D,20230616,000000,16.8,19.3,16.4,17.042,174581.65,0
+CLNN.US,D,20230620,000000,17.66,20.4,16.6,20,170244.3,0
+CLNN.US,D,20230621,000000,20,20,18,18.4,43371.65,0
+CLNN.US,D,20230622,000000,19.4,19.4,17.1,17.512,29264.65,0
+CLNN.US,D,20230623,000000,18.2,18.2,15.646,16,68418.3,0
+CLNN.US,D,20230626,000000,15.8,16.8,14.13,16,52056.85,0
+CLNN.US,D,20230627,000000,16.8,16.8,15.4,15.598,60083.55,0
+CLNN.US,D,20230628,000000,16,17,15.4,16.4,78055.7,0
+CLNN.US,D,20230629,000000,18.2,19,17.2,17.998,142105,0
+CLNN.US,D,20230630,000000,18.4,18.42,17.4,17.598,55693.4,0
+CLNN.US,D,20230703,000000,17.8,17.88,17.022,17.4,32763.95,0
+CLNN.US,D,20230705,000000,17.2,17.6,16.6,17,53309.55,0
+CLNN.US,D,20230706,000000,16.4,17,16.22,16.4,28309.05,0
+CLNN.US,D,20230707,000000,16.494,17,16,16.41,21935.85,0
+CLNN.US,D,20230710,000000,16.6,16.8,15.932,16.1,50576.05,0
+CLNN.US,D,20230711,000000,16.2,16.596,16.02,16.18,25072.65,0
+CLNN.US,D,20230712,000000,16.3,16.796,16.094,16.11,20132.2,0
+CLNN.US,D,20230713,000000,16.35,16.4,16.02,16.2,23004.8,0
+CLNN.US,D,20230714,000000,16.4,16.6,15.81,16.002,30201.15,0
+CLNN.US,D,20230717,000000,16.4,16.8,15.9979,16.256,22303.85,0
+CLNN.US,D,20230718,000000,16.1,16.598,15.82,16.2,31745.75,0
+CLNN.US,D,20230719,000000,16.998,16.998,15.812,16.36,31085.7,0
+CLNN.US,D,20230720,000000,15.9,16.36,15.9,15.916,11544.1,0
+CLNN.US,D,20230721,000000,16.2,16.2,15.8,16,11175.6,0
+CLNN.US,D,20230724,000000,16,16.12,15.55,15.6,24422.85,0
+CLNN.US,D,20230725,000000,15.8,16,14.8,14.86,34825,0
+CLNN.US,D,20230726,000000,15,15.288,14.66,15.18,16200.5,0
+CLNN.US,D,20230727,000000,15.2,15.2,14.62,14.64,13749.35,0
+CLNN.US,D,20230728,000000,15,15.398,14.82,15,11840.95,0
+CLNN.US,D,20230731,000000,15.4,15.8,15,15.52,20523,0
+CLNN.US,D,20230801,000000,15.048,15.5198,14.6,14.8,23069.4,0
+CLNN.US,D,20230802,000000,14.648,14.798,14.272,14.5,8464.05,0
+CLNN.US,D,20230803,000000,15,15,14.4,14.42,10049.95,0
+CLNN.US,D,20230804,000000,14.6,15,14.252,14.258,7695.2,0
+CLNN.US,D,20230807,000000,14.6,14.6,13.2,13.2,60903.3,0
+CLNN.US,D,20230808,000000,13.218,13.76,12.8,13.59,17412.2,0
+CLNN.US,D,20230809,000000,13.8,14,13.228,13.96,9498.5,0
+CLNN.US,D,20230810,000000,13.96,13.96,13.02,13.286,20924.35,0
+CLNN.US,D,20230811,000000,13.4,14.48,13.4,14.32,14317.7,0
+CLNN.US,D,20230814,000000,13.89,14.6,13.64,14.504,8149.1,0
+CLNN.US,D,20230815,000000,14.744,14.96,14.2,14.9,8096.85,0
+CLNN.US,D,20230816,000000,14.8,14.8,13.99,14.58,15673.3,0
+CLNN.US,D,20230817,000000,14,14.452,13.9,14.2,7384.65,0
+CLNN.US,D,20230818,000000,13.972,14.5,13.972,14.202,6114.25,0
+CLNN.US,D,20230821,000000,14.24,14.24,13.246,13.804,19095.6,0
+CLNN.US,D,20230822,000000,13.98,13.98,13.4,13.48,6716.45,0
+CLNN.US,D,20230823,000000,13.798,13.8,13,13.224,7061.65,0
+CLNN.US,D,20230824,000000,13.6,13.6,12.8,13.35,8248.95,0
+CLNN.US,D,20230825,000000,13.12,14.35,12.538,14.084,19025.1,0
+CLNN.US,D,20230828,000000,14.242,14.6,13.6,13.934,8628.75,0
+CLNN.US,D,20230829,000000,14.8,14.8,13.8,14.1,30665,0
+CLNN.US,D,20230830,000000,14.2,15.4,14.1,15.22,15235.55,0
+CLNN.US,D,20230831,000000,15.4,15.4,14.2,14.4,12442.05,0
+CLNN.US,D,20230901,000000,15.12,15.2,14.58,14.62,11175.3,0
+CLNN.US,D,20230905,000000,14.8,15.57,13.7,14.36,19574.25,0
+CLNN.US,D,20230906,000000,14.218,14.68,13.4,13.96,10792.65,0
+CLNN.US,D,20230907,000000,13.96,14.067,12.876,13.186,15181.35,0
+CLNN.US,D,20230908,000000,13.51,13.598,12.824,13,8425.55,0
+CLNN.US,D,20230911,000000,14,14,13,13.11,21403.8,0
+CLNN.US,D,20230912,000000,13.306,13.5,12.6,12.62,15664.55,0
+CLNN.US,D,20230913,000000,12.8,13.13,12,12.14,23509.75,0
+CLNN.US,D,20230914,000000,12.6,12.796,11.794,11.98,21839,0
+CLNN.US,D,20230915,000000,11.464,12,10.424,10.8,78131.7,0
+CLNN.US,D,20230918,000000,11.576,11.598,10.606,10.802,13953.7,0
+CLNN.US,D,20230919,000000,10.802,10.802,9.516,9.768,38495.3,0
+CLNN.US,D,20230920,000000,10,10.8,9.644,9.644,42187.85,0
+CLNN.US,D,20230921,000000,10.126,10.28,9.212,9.62,17706.3,0
+CLNN.US,D,20230922,000000,10.62,10.62,9.26,9.26,16183.15,0
+CLNN.US,D,20230925,000000,9.678,10.6,8.28,9.28,57485.1,0
+CLNN.US,D,20230926,000000,9.28,12.198,9.28,10.5,83072.35,0
+CLNN.US,D,20230927,000000,10.4,11,10.304,10.56,26677.35,0
+CLNN.US,D,20230928,000000,10.4,10.794,9.8,10,17254.9,0
+CLNN.US,D,20230929,000000,10.262,10.6,9.6,9.918,11855.5,0
+CLNN.US,D,20231002,000000,10.47,10.47,9.056,9.77,12174.3,0
+CLNN.US,D,20231003,000000,9.85,9.99,8.62,8.94,15897.55,0
+CLNN.US,D,20231004,000000,9.4,10.252,9.2,9.882,13121.1,0
+CLNN.US,D,20231005,000000,10.32,13.2,9.68,10.868,137272.45,0
+CLNN.US,D,20231006,000000,10.99,11.134,10.262,10.8,17092,0
+CLNN.US,D,20231009,000000,10.476,10.6,10,10.56,9777.85,0
+CLNN.US,D,20231010,000000,10.6,10.71,10,10.558,9509.1,0
+CLNN.US,D,20231011,000000,10.4,10.998,9.864,10.52,15851.85,0
+CLNN.US,D,20231012,000000,10.868,10.868,9.41,10.014,19549.15,0
+CLNN.US,D,20231013,000000,10.28,10.548,9.71,10.18,10664.2,0
+CLNN.US,D,20231016,000000,10.6,10.6,9.802,10.4,19905.35,0
+CLNN.US,D,20231017,000000,10.088,10.568,9.74,9.8,25719.7,0
+CLNN.US,D,20231018,000000,10,10.38,9.22,9.94,11771.75,0
+CLNN.US,D,20231019,000000,9.8,10.016,9.614,9.802,4592.9,0
+CLNN.US,D,20231020,000000,10,10,9.6,9.96,7002.65,0
+CLNN.US,D,20231023,000000,10,10,9.52,9.6,7974.35,0
+CLNN.US,D,20231024,000000,9.4,9.87,8.682,8.682,21092.2,0
+CLNN.US,D,20231025,000000,9.124,9.124,8.6,8.65,14111.35,0
+CLNN.US,D,20231026,000000,8.7,8.8,8.32202,8.4,23251.05,0
+CLNN.US,D,20231027,000000,8.75,8.75,8.1,8.33,23382.75,0
+CLNN.US,D,20231030,000000,8.5,8.5,7.83,8.1,27145.1,0
+CLNN.US,D,20231031,000000,8.2,8.254,7.62,7.8,17390.85,0
+CLNN.US,D,20231101,000000,7.824,7.824,7.152,7.556,18489.25,0
+CLNN.US,D,20231102,000000,7.56,7.756,7.304,7.756,18390.8,0
+CLNN.US,D,20231103,000000,7.7,8.314,7.544,8.082,30809.3,0
+CLNN.US,D,20231106,000000,8.154,8.154,7.75,7.78,16413.15,0
+CLNN.US,D,20231107,000000,7.888,8.98,7.6,8.404,21636.7,0
+CLNN.US,D,20231108,000000,9,9,8.03,8.32,16722.3,0
+CLNN.US,D,20231109,000000,8.512,8.882,7.8,8.02,7377.85,0
+CLNN.US,D,20231110,000000,8.244,9,7.8,9,25346,0
+CLNN.US,D,20231113,000000,8.38,9.396,8.38,9.386,16268.15,0
+CLNN.US,D,20231114,000000,9.242,9.6,8.6,8.75,10181.85,0
+CLNN.US,D,20231115,000000,9.598,9.6,8.5,8.82,10919.1,0
+CLNN.US,D,20231116,000000,9.404,9.5,8.8,9.198,5216.8,0
+CLNN.US,D,20231117,000000,9.12,9.246,8.8,9.082,9802.3,0
+CLNN.US,D,20231120,000000,9.8,9.8,8.66,9.42,9613.15,0
+CLNN.US,D,20231121,000000,9.5,9.886,9.02,9.12,14591.7,0
+CLNN.US,D,20231122,000000,8.8,9.8,8.8,9.5,5625.7,0
+CLNN.US,D,20231124,000000,9.262,9.68,9.1,9.2,8586.9,0
+CLNN.US,D,20231127,000000,9.514,10,9.198,9.2,28897.7,0
+CLNN.US,D,20231128,000000,9.29,9.724,8.8,8.954,16138.1,0
+CLNN.US,D,20231129,000000,8.916,9.298,8.8,9,3858.35,0
+CLNN.US,D,20231130,000000,9.014,9.1,8.508,8.76,14217.95,0
+CLNN.US,D,20231201,000000,8.94,9,8.35,8.68,10801.45,0
+CLNN.US,D,20231204,000000,8.68,8.98,8,8.376,18853.35,0
+CLNN.US,D,20231205,000000,8.06,8.8,7.8,8,17958.45,0
+CLNN.US,D,20231206,000000,8.4,8.4,7.86,8,16324.9,0
+CLNN.US,D,20231207,000000,8.4,8.4,7.92,8.132,15775.35,0
+CLNN.US,D,20231208,000000,8.2,8.4,7.54,7.78,14856,0
+CLNN.US,D,20231211,000000,8.1,8.1,7.54,7.564,12354.7,0
+CLNN.US,D,20231212,000000,8,8,7.076,7.076,14741.45,0
+CLNN.US,D,20231213,000000,8.1,8.374,7.662,8.208,28777.4,0
+CLNN.US,D,20231214,000000,8.274,9.16294,7.72,8.4,50312.35,0
+CLNN.US,D,20231215,000000,8.4,9.4,8.02,8.404,37924.45,0
+CLNN.US,D,20231218,000000,8.596,9.998,8.404,9.97,35931.4,0
+CLNN.US,D,20231219,000000,9.8,11.9,9.8,10.902,59243,0
+CLNN.US,D,20231220,000000,12,12,10.06,10.3,28066.6,0
+CLNN.US,D,20231221,000000,6.76,6.996,5.518,6.3,444791.55,0
+CLNN.US,D,20231222,000000,6.3,6.796,5.71,5.8,140351.95,0
+CLNN.US,D,20231226,000000,6.092,6.316,5.398,5.51,121706.7,0
+CLNN.US,D,20231227,000000,5.58,5.734,5,5.2,156165.5,0
+CLNN.US,D,20231228,000000,5.4,6.1,5.28,5.6,125912.55,0
+CLNN.US,D,20231229,000000,5.82,6.002,5.782,5.932,142113.3,0
+CLNN.US,D,20240102,000000,5.97,6.1,5.702,5.88,67403.9,0
+CLNN.US,D,20240103,000000,5.956,6,5.44,5.754,49218.35,0
+CLNN.US,D,20240104,000000,5.794,5.83798,5.44,5.58,32570.15,0
+CLNN.US,D,20240105,000000,5.972,6,5.52,5.8,40980.25,0
+CLNN.US,D,20240108,000000,5.98,7.39,5.9,7.08,174128.55,0
+CLNN.US,D,20240109,000000,7,8.59786,7,8.38,154167.25,0
+CLNN.US,D,20240110,000000,8.178,8.28,7.448,7.994,43378.75,0
+CLNN.US,D,20240111,000000,8,8.776,7.8,8.64,36335.65,0
+CLNN.US,D,20240112,000000,8.88,10.3,8.64,9.596,90633.15,0
+CLNN.US,D,20240116,000000,9.6,10.2,8.236,10.2,60340.75,0
+CLNN.US,D,20240117,000000,10.4,10.9,9.446,9.72,57536.8,0
+CLNN.US,D,20240118,000000,9.2,9.842,8.62,9,25455.4,0
+CLNN.US,D,20240119,000000,10.214,10.214,8.602,9.2,19488.5,0
+CLNN.US,D,20240122,000000,9.6,9.6,8.41,9.356,20832.75,0
+CLNN.US,D,20240123,000000,9.2,9.662,9.002,9.348,16376.45,0
+CLNN.US,D,20240124,000000,9.468,10.316,9.468,10.2,46134.6,0
+CLNN.US,D,20240125,000000,10.376,10.8,9.6,10.598,21992.4,0
+CLNN.US,D,20240126,000000,10.6,11,10.25,10.558,21875.3,0
+CLNN.US,D,20240129,000000,10.6,10.638,9.762,10.294,19025.9,0
+CLNN.US,D,20240130,000000,10.4,10.764,10.024,10.398,13928.7,0
+CLNN.US,D,20240131,000000,10.4,10.652,9.78,9.88,18963.4,0
+CLNN.US,D,20240201,000000,9.8,9.8,8.918,9.594,35892.2,0
+CLNN.US,D,20240202,000000,9.344,9.6,7.738,9.38,47162.55,0
+CLNN.US,D,20240205,000000,9.2,9.362,8.2,8.8,20591.75,0
+CLNN.US,D,20240206,000000,9.032,9.486,8.79,9,11281.6,0
+CLNN.US,D,20240207,000000,8.6,8.98,8.4,8.8,14151.35,0
+CLNN.US,D,20240208,000000,8.74,8.8,8.08,8.354,18616.4,0
+CLNN.US,D,20240209,000000,7.676,8.798,7.2,8.506,29083.65,0
+CLNN.US,D,20240212,000000,8.716,8.716,8.1,8.4,13939.85,0
+CLNN.US,D,20240213,000000,8.562,10.4,7.732,8.46,96493.55,0
+CLNN.US,D,20240214,000000,10,10.646,9,9.3,79370.7,0
+CLNN.US,D,20240215,000000,9.6,9.6,9,9.202,20267.6,0
+CLNN.US,D,20240216,000000,9.2,9.6,9,9.198,29460.2,0
+CLNN.US,D,20240220,000000,9.58,9.67,8.688,9.22,30207.7,0
+CLNN.US,D,20240221,000000,9.2,9.4,8.86,8.994,14815.1,0
+CLNN.US,D,20240222,000000,9.204,9.36,8.2,8.6,71710.75,0
+CLNN.US,D,20240223,000000,9,9,8.35,8.6,54424.6,0
+CLNN.US,D,20240226,000000,8.8,8.8,8.4,8.532,44821.85,0
+CLNN.US,D,20240227,000000,8.544,8.6,8.3,8.5,41772.25,0
+CLNN.US,D,20240228,000000,8.51,8.8,8.112,8.68,59726.05,0
+CLNN.US,D,20240229,000000,8.8,9.064,7.934,8.048,87508,0
+CLNN.US,D,20240301,000000,8.4,8.498,7.5,7.78,68329.65,0
+CLNN.US,D,20240304,000000,7.648,8.1,7.328,7.702,34165.95,0
+CLNN.US,D,20240305,000000,7.8,8,7.3,7.546,30723.2,0
+CLNN.US,D,20240306,000000,7.496,7.938,7.496,7.9,26667.05,0
+CLNN.US,D,20240307,000000,8.18,8.38,7.84,8.13,18778.6,0
+CLNN.US,D,20240308,000000,8.2,10.4,8.002,10,99964.45,0
+CLNN.US,D,20240311,000000,10,10.196,8.448,8.9,60634.85,0
+CLNN.US,D,20240312,000000,9.4,9.4,8.45,8.88,15443.25,0
+CLNN.US,D,20240313,000000,9.76,9.76,8.6,8.792,16559.8,0
+CLNN.US,D,20240314,000000,8.8,9.08798,7.83,8.4,24605.95,0
+CLNN.US,D,20240315,000000,8.08,8.536,7.83,8,30274.95,0
+CLNN.US,D,20240318,000000,8,8.4,7.6,8.136,31900.9,0
+CLNN.US,D,20240319,000000,7.88,8.19998,7.8,8.022,10117.3,0
+CLNN.US,D,20240320,000000,8.02,8.052,7.86,8,22080.45,0
+CLNN.US,D,20240321,000000,8.2,8.6,8.02,8.5,17183.6,0
+CLNN.US,D,20240322,000000,8.626,8.948,8.402,8.88,15504.25,0
+CLNN.US,D,20240325,000000,8.59,9,8.232,8.6,14023.55,0
+CLNN.US,D,20240326,000000,8.5,8.784,8.3,8.482,10841.1,0
+CLNN.US,D,20240327,000000,8.4,8.6,8.2,8.5,13467.1,0
+CLNN.US,D,20240328,000000,8.6,8.62,8.4,8.508,12068.15,0
+CLNN.US,D,20240401,000000,8.624,8.624,8.1,8.398,14466,0
+CLNN.US,D,20240402,000000,8.568,8.59998,7.754,7.92,21161.05,0
+CLNN.US,D,20240403,000000,8,8.198,7.606,8.14,27887.35,0
+CLNN.US,D,20240404,000000,8.2,9.2,8.2,8.45,32800,0
+CLNN.US,D,20240405,000000,8.58,8.58,8.148,8.274,8954.1,0
+CLNN.US,D,20240408,000000,8.236,8.398,7.8,7.98,18155.3,0
+CLNN.US,D,20240409,000000,8,8.194,7.54,7.84,20862.3,0
+CLNN.US,D,20240410,000000,7.84,8,7.604,7.88,16706.6,0
+CLNN.US,D,20240411,000000,7.8,8,7.612,7.616,11245.05,0
+CLNN.US,D,20240412,000000,7.6,7.648,6.79,7.194,60286.95,0
+CLNN.US,D,20240415,000000,7.18,7.38,6.42,6.628,32410.05,0
+CLNN.US,D,20240416,000000,6.96,7,6.08,6.2,466656.85,0
+CLNN.US,D,20240417,000000,7.2,7.436,6.24,6.792,494187,0
+CLNN.US,D,20240418,000000,6.506,6.79662,6.14,6.598,68846.15,0
+CLNN.US,D,20240419,000000,6.59,7.18,6.262,7,61541.25,0
+CLNN.US,D,20240422,000000,6.6,6.824,6.446,6.66,28106.65,0
+CLNN.US,D,20240423,000000,6.748,6.95,6.526,6.702,15793.6,0
+CLNN.US,D,20240424,000000,6.768,6.8,6.5,6.74,15759.45,0
+CLNN.US,D,20240425,000000,6.7,7.1,6.6,6.93,19104.4,0
+CLNN.US,D,20240426,000000,6.93,7,6.602,6.798,6017.6,0
+CLNN.US,D,20240429,000000,6.878,7.089,6.8,7.034,7408.85,0
+CLNN.US,D,20240430,000000,7.06,8.78,7.06,8.636,118473.85,0
+CLNN.US,D,20240501,000000,8.336,8.778,7.6,8.74,48545.5,0
+CLNN.US,D,20240502,000000,8.2,8.734,8.128,8.734,21488.25,0
+CLNN.US,D,20240503,000000,8.68,8.794,8.4,8.698,15511.25,0
+CLNN.US,D,20240506,000000,8.4,8.66,8.044,8.472,13662.2,0
+CLNN.US,D,20240507,000000,8.6,8.6,7.68,7.828,15657.95,0
+CLNN.US,D,20240508,000000,7.78,8,7.332,7.798,22731.75,0
+CLNN.US,D,20240509,000000,7.9,8.546,7.7,7.74,14701.2,0
+CLNN.US,D,20240510,000000,8.126,8.54,7.6,7.73,28935.4,0
+CLNN.US,D,20240513,000000,7.834,7.998,7.22,7.816,21992.15,0
+CLNN.US,D,20240514,000000,7.68,7.998,7.328,7.682,18696.75,0
+CLNN.US,D,20240515,000000,7.8,7.9,7.5,7.652,10824.5,0
+CLNN.US,D,20240516,000000,7.88,7.898,7.492,7.712,9716.25,0
+CLNN.US,D,20240517,000000,7.84,7.84,7.4,7.4,15961.05,0
+CLNN.US,D,20240520,000000,7.594,7.792,7.3,7.44,13700.5,0
+CLNN.US,D,20240521,000000,7.22,7.598,7.2,7.4,10361.35,0
+CLNN.US,D,20240522,000000,7.314,7.6,7.22,7.284,11342.55,0
+CLNN.US,D,20240523,000000,7.52,7.538,6.6,6.966,25264.5,0
+CLNN.US,D,20240524,000000,7.28,7.284,6.8,7.02,13683,0
+CLNN.US,D,20240528,000000,7.252,7.756,6.2568,6.798,63237.15,0
+CLNN.US,D,20240529,000000,6.98,9,6.554,7.38,140122.95,0
+CLNN.US,D,20240530,000000,7.192,7.6,6.614,6.824,49299.3,0
+CLNN.US,D,20240531,000000,6.806,6.938,6.4,6.58,23191.9,0
+CLNN.US,D,20240603,000000,6.8,6.8,6.1,6.318,33076.3,0
+CLNN.US,D,20240604,000000,6.4,6.4,6.1,6.342,19173.7,0
+CLNN.US,D,20240605,000000,6.414,6.62,6.222,6.62,13374.15,0
+CLNN.US,D,20240606,000000,6.584,7.6,6.56,7.02,37569.95,0
+CLNN.US,D,20240607,000000,7,9.2,6.8,7.436,69056.15,0
+CLNN.US,D,20240610,000000,7.32,8.782,7.302,8.64,77675.9,0
+CLNN.US,D,20240611,000000,8.6,8.98798,7.832,8.288,33052.65,0
+CLNN.US,D,20240612,000000,8.256,8.6,7.702,8.28,20836.1,0
+CLNN.US,D,20240613,000000,8.434,8.59798,7.7,7.92,27352.4,0
+CLNN.US,D,20240614,000000,7.862,8.17,7.336,7.662,12510.95,0
+CLNN.US,D,20240617,000000,7.616,7.954,7.23,7.472,14931.55,0
+CLNN.US,D,20240618,000000,8.284,8.396,7.236,7.602,90983.4,0
+CLNN.US,D,20240620,000000,7.6,8.19,7.4,7.824,16364.45,0
+CLNN.US,D,20240621,000000,7.78,8.2,7.44,7.926,69951.85,0
+CLNN.US,D,20240624,000000,8,8,7.41,7.652,17592.45,0
+CLNN.US,D,20240625,000000,7.666,7.8,7.018,7.2,22220.9,0
+CLNN.US,D,20240626,000000,7.154,7.376,7,7.022,12999.15,0
+CLNN.US,D,20240627,000000,7.2,7.462,7.04,7.38,11191.15,0
+CLNN.US,D,20240628,000000,7.2,7.5898,7.1,7.124,15641.9,0
+CLNN.US,D,20240701,000000,7.122,7.396,6.9,7.14,15634.25,0
+CLNN.US,D,20240702,000000,6.93,6.998,6.4,6.62,29277.75,0
+CLNN.US,D,20240703,000000,6.64,6.746,6.5,6.548,16237.75,0
+CLNN.US,D,20240705,000000,6.64,6.99998,6.54,6.974,9172.05,0
+CLNN.US,D,20240708,000000,7,7,6.8,6.946,9432.8,0
+CLNN.US,D,20240709,000000,5.73,6.4,5.202,5.45,141340.45,0
+CLNN.US,D,20240710,000000,5.356,5.8,5.356,5.62,56594.05,0
+CLNN.US,D,20240711,000000,5.36,5.89,4.59,5.08,277680,0
+CLNN.US,D,20240712,000000,5.32,5.5383,5.0201,5.25,103205,0
+CLNN.US,D,20240715,000000,5.23,5.23,4.9275,5,50144,0
+CLNN.US,D,20240716,000000,4.99,5.02,4.9,4.9,34498,0
+CLNN.US,D,20240717,000000,4.86,4.9399,4.75,4.79,36068,0
+CLNN.US,D,20240718,000000,4.83,5.09,4.7,4.8,81921,0
+CLNN.US,D,20240719,000000,4.84,4.92,4.23,4.33,60109,0
+CLNN.US,D,20240722,000000,4.33,4.5304,4.2983,4.49,60799,0
+CLNN.US,D,20240723,000000,4.49,4.63,4.3044,4.63,39349,0
+CLNN.US,D,20240724,000000,4.51,4.6821,4.51,4.53,9082,0
+CLNN.US,D,20240725,000000,4.51,4.71,4.42,4.46,19066,0
+CLNN.US,D,20240726,000000,4.42,4.6716,4.4001,4.49,22470,0
+CLNN.US,D,20240729,000000,4.65,4.65,4.42,4.52,23627,0
+CLNN.US,D,20240730,000000,4.47,4.61,4.4211,4.51,15644,0
+CLNN.US,D,20240731,000000,4.51,4.555,4.4,4.55,25749,0
+CLNN.US,D,20240801,000000,4.58,4.61,4.3501,4.48,13635,0
+CLNN.US,D,20240802,000000,4.45,4.59,4.305,4.33,16447,0
+CLNN.US,D,20240805,000000,4.19,4.19,3.8181,4,43114,0
+CLNN.US,D,20240806,000000,4.12,6.96,4.12,5.88,3735854,0
+CLNN.US,D,20240807,000000,5.6,6.19,4.5,4.5,484667,0
+CLNN.US,D,20240808,000000,4.36,4.5,4.17,4.41,58888,0
+CLNN.US,D,20240809,000000,4.42,5.44,4.22,5.06,86291,0
+CLNN.US,D,20240812,000000,5.1,5.24,4.87,5.11,53341,0
+CLNN.US,D,20240813,000000,5.29,5.66,4.91,5.07,147545,0
+CLNN.US,D,20240814,000000,5.12,5.26,4.8001,4.96,56645,0
+CLNN.US,D,20240815,000000,4.96,5.09,4.76,4.88,37639,0
+CLNN.US,D,20240816,000000,4.87,5.195,4.7,5.15,60437,0
+CLNN.US,D,20240819,000000,5.2,5.45,5.02,5.3,84462,0
+CLNN.US,D,20240820,000000,5.34,5.54,5.13,5.2,25140,0
+CLNN.US,D,20240821,000000,5.18,5.2855,5.0275,5.16,40898,0
+CLNN.US,D,20240822,000000,5.2,5.3801,5.15,5.3,18858,0
+CLNN.US,D,20240823,000000,5.34,5.477,5.16,5.4,89288,0
+CLNN.US,D,20240826,000000,5.48,5.72,5.25,5.59,155924,0
+CLNN.US,D,20240827,000000,5.5101,5.8103,5.45,5.6,105568,0
+CLNN.US,D,20240828,000000,5.62,5.7,5.21,5.65,29104,0
+CLNN.US,D,20240829,000000,5.65,5.65,5.3299,5.38,6930,0
+CLNN.US,D,20240830,000000,5.5,5.56,5.1,5.27,23504,0
+CLNN.US,D,20240903,000000,5.32,5.92,5.32,5.92,152151,0
+CLNN.US,D,20240904,000000,6,6.7,5.68,6.66,124650,0
+CLNN.US,D,20240905,000000,6.66,6.9,6.22,6.31,143034,0
+CLNN.US,D,20240906,000000,6.22,6.22,5.7,5.93,57362,0
+CLNN.US,D,20240909,000000,5.95,5.95,5.7321,5.75,63885,0
+CLNN.US,D,20240910,000000,6,6.1,5.7,5.82,62963,0
+CLNN.US,D,20240911,000000,5.92,6.14,5.5,6.09,68388,0
+CLNN.US,D,20240912,000000,6.15,6.39,5.82,6.34,39682,0
+CLNN.US,D,20240913,000000,6.43,6.74,6.26,6.74,40690,0
+CLNN.US,D,20240916,000000,6.7,6.83,5.51,5.59,200219,0
+CLNN.US,D,20240917,000000,5.71,5.8901,4.89,5.29,193670,0
+CLNN.US,D,20240918,000000,5.25,5.46,4.89,5.02,106226,0
+CLNN.US,D,20240919,000000,5.15,5.2903,4.92,5.19,124364,0
+CLNN.US,D,20240920,000000,5.25,5.2999,4.92,5,62478,0
+CLNN.US,D,20240923,000000,5,5.03,4.46,4.48,93990,0
+CLNN.US,D,20240924,000000,4.54,4.61,4.23,4.41,46027,0
+CLNN.US,D,20240925,000000,4.46,4.7,4.34,4.66,85223,0
+CLNN.US,D,20240926,000000,4.61,4.91,4.53,4.57,33130,0
+CLNN.US,D,20240927,000000,4.58,4.84,4.57,4.82,35907,0
+CLNN.US,D,20240930,000000,4.55,4.74,4.38,4.59,96731,0
+CLNN.US,D,20241001,000000,4.6,4.69,4.5,4.6,55395,0
+CLNN.US,D,20241002,000000,4.6,5.3,4.47,4.89,83563,0
+CLNN.US,D,20241003,000000,5,5.19,4.63,4.95,63507,0
+CLNN.US,D,20241004,000000,5,5.3,4.7701,5.3,126103,0
+CLNN.US,D,20241007,000000,5.3,5.84,5.15,5.32,158325,0
+CLNN.US,D,20241008,000000,5.39,5.54,5.1,5.13,50582,0
+CLNN.US,D,20241009,000000,5.2,5.95,5.2,5.85,125607,0
+CLNN.US,D,20241010,000000,5.85,5.99,5.43,5.51,66155,0
+CLNN.US,D,20241011,000000,5.55,5.78,5.3601,5.57,31923,0
+CLNN.US,D,20241014,000000,5.61,5.99,5.6,5.75,76455,0
+CLNN.US,D,20241015,000000,5.81,6.0994,5.64,5.85,67117,0
+CLNN.US,D,20241016,000000,5.85,5.93,5.5998,5.67,37421,0
+CLNN.US,D,20241017,000000,5.6,5.64,5.18,5.34,64494,0
+CLNN.US,D,20241018,000000,5.32,5.63,5.31,5.56,57388,0
+CLNN.US,D,20241021,000000,5.55,5.71,5.35,5.71,39560,0
+CLNN.US,D,20241022,000000,5.77,5.79,5.19,5.5,38712,0
+CLNN.US,D,20241023,000000,5.48,5.61,5.2,5.4,37754,0
+CLNN.US,D,20241024,000000,5.4,5.41,5,5.27,72444,0
+CLNN.US,D,20241025,000000,5.23,5.63,5.23,5.35,48293,0
+CLNN.US,D,20241028,000000,5.43,5.87,5.43,5.87,75145,0
+CLNN.US,D,20241029,000000,5.86,6.38,5.7686,6.38,50960,0
+CLNN.US,D,20241030,000000,6.38,6.48,6.0696,6.24,38670,0
+CLNN.US,D,20241031,000000,6.28,6.4596,6.02,6.35,41234,0
+CLNN.US,D,20241101,000000,6.38,6.5,5.95,6.11,24612,0
+CLNN.US,D,20241104,000000,6.22,6.32,5.67,5.67,58910,0
+CLNN.US,D,20241105,000000,5.77,5.9844,5.58,5.77,23120,0
+CLNN.US,D,20241106,000000,5.97,5.97,5.55,5.72,43604,0
+CLNN.US,D,20241107,000000,5.69,5.97,5.54,5.89,50746,0
+CLNN.US,D,20241108,000000,6.04,6.04,5.51,5.69,95497,0
+CLNN.US,D,20241111,000000,5.66,5.79,5.32,5.41,41441,0
+CLNN.US,D,20241112,000000,5.45,5.79,5.06,5.3,36811,0
+CLNN.US,D,20241113,000000,5.11,5.2,4.65,4.82,123412,0
+CLNN.US,D,20241114,000000,4.91,5.195,4.5201,4.69,75754,0
+CLNN.US,D,20241115,000000,4.63,4.8,4.34,4.53,82121,0
+CLNN.US,D,20241118,000000,4.61,4.65,4.3,4.4,47192,0
+CLNN.US,D,20241119,000000,4.38,4.74,4.33,4.66,50324,0
+CLNN.US,D,20241120,000000,4.66,4.7766,3.88,4.09,130311,0
+CLNN.US,D,20241121,000000,4.1,4.18,3.9,4.01,129703,0
+CLNN.US,D,20241122,000000,4.02,4.219,3.9,4.17,72031,0
+CLNN.US,D,20241125,000000,4.24,4.59,4.06,4.08,371286,0
+CLNN.US,D,20241126,000000,4.06,4.25,3.85,3.88,105590,0
+CLNN.US,D,20241127,000000,3.94,4.29,3.94,4.15,41057,0
+CLNN.US,D,20241129,000000,4.2,4.53,4.09,4.18,106148,0
+CLNN.US,D,20241202,000000,4.31,4.35,4.05,4.1,94203,0
+CLNN.US,D,20241203,000000,4.07,4.49,3.95,3.96,89932,0
+CLNN.US,D,20241204,000000,3.99,4.3499,3.99,4.1,86633,0
+CLNN.US,D,20241205,000000,4.19,4.36,4.04,4.16,48768,0
+CLNN.US,D,20241206,000000,4.15,4.51,4.15,4.4,69727,0
+CLNN.US,D,20241209,000000,4.67,4.8405,4.42,4.75,98115,0
+CLNN.US,D,20241210,000000,4.77,5.24,4.125,4.93,529963,0
+CLNN.US,D,20241211,000000,4.95,5.1151,4.63,4.97,80503,0
+CLNN.US,D,20241212,000000,4.97,5.08,4.9009,4.96,69053,0
+CLNN.US,D,20241213,000000,5.05,5.47,4.8001,4.95,114804,0
+CLNN.US,D,20241216,000000,4.95,5.1245,4.67,4.7,47393,0
+CLNN.US,D,20241217,000000,4.65,4.85,4.2201,4.36,97453,0
+CLNN.US,D,20241218,000000,4.42,4.45,4.06,4.12,59259,0
+CLNN.US,D,20241219,000000,4.32,4.39,4.04,4.3,31025,0
+CLNN.US,D,20241220,000000,4.23,4.51,4.23,4.4,69658,0
+CLNN.US,D,20241223,000000,4.37,4.8,4.34,4.72,39701,0
+CLNN.US,D,20241224,000000,4.72,5.05,4.5,5,42433,0
+CLNN.US,D,20241226,000000,5,5.15,4.93,5.08,73380,0
+CLNN.US,D,20241227,000000,5.08,5.2499,4.9,4.99,69105,0
+CLNN.US,D,20241230,000000,4.9,5.1872,4.81,5,72134,0
+CLNN.US,D,20241231,000000,5.23,5.398,5.0552,5.31,94719,0
+CLNN.US,D,20250102,000000,5.26,5.66,5.21,5.39,96992,0
+CLNN.US,D,20250103,000000,5.48,5.51,5.12,5.34,61989,0
+CLNN.US,D,20250106,000000,5.43,5.67,5.25,5.55,164236,0
+CLNN.US,D,20250107,000000,5.7,6.2899,5.5745,5.89,148494,0
+CLNN.US,D,20250108,000000,5.89,6.04,5.255,5.28,125714,0
+CLNN.US,D,20250110,000000,5.3,5.3228,5.14,5.19,42147,0
+CLNN.US,D,20250113,000000,5.15,5.3599,4.94,4.95,51747,0
+CLNN.US,D,20250114,000000,4.94,5.1,4.8,4.8,31316,0
+CLNN.US,D,20250115,000000,4.86,4.922,4.75,4.86,29443,0
+CLNN.US,D,20250116,000000,4.87,5.06,4.86,4.89,43245,0
+CLNN.US,D,20250117,000000,4.89,4.9905,4.79,4.79,32302,0
+CLNN.US,D,20250121,000000,4.81,4.99,4.75,4.8,61914,0
+CLNN.US,D,20250122,000000,4.8,4.96,4.5,4.68,102622,0
+CLNN.US,D,20250123,000000,4.79,4.89,4.59,4.81,87931,0
+CLNN.US,D,20250124,000000,4.83,4.9899,4.81,4.94,57703,0
+CLNN.US,D,20250127,000000,4.9,4.94,4.41,4.52,66026,0
+CLNN.US,D,20250128,000000,4.52,4.74,4.52,4.72,29274,0
+CLNN.US,D,20250129,000000,4.7,4.74,4.57,4.74,27270,0
+CLNN.US,D,20250130,000000,4.82,4.85,4.5601,4.75,75071,0
+CLNN.US,D,20250131,000000,4.74,4.74,4.41,4.49,60305,0
+CLNN.US,D,20250203,000000,4.36,4.62,4.3062,4.57,34664,0
+CLNN.US,D,20250204,000000,4.6,4.7099,4.4728,4.65,32786,0
+CLNN.US,D,20250205,000000,4.6781,4.69,4.45,4.63,47654,0
+CLNN.US,D,20250206,000000,4.61,4.63,4.365,4.42,27085,0
+CLNN.US,D,20250207,000000,4.4,4.43,4.15,4.365,54865,0
+CLNN.US,D,20250210,000000,4.39,4.59,4.35,4.55,26381,0
+CLNN.US,D,20250211,000000,4.69,4.69,4.4001,4.58,40165,0
+CLNN.US,D,20250212,000000,4.47,4.7,4.4,4.6,79145,0
+CLNN.US,D,20250213,000000,4.61,4.67,4.52,4.56,36595,0
+CLNN.US,D,20250214,000000,4.58,4.91,4.58,4.81,52877,0
+CLNN.US,D,20250218,000000,4.89,4.99,4.708,4.9,44039,0
+CLNN.US,D,20250219,000000,4.81,4.95,4.66,4.74,47770,0
+CLNN.US,D,20250220,000000,4.61,4.8727,4.42,4.51,59731,0
+CLNN.US,D,20250221,000000,4.55,4.7,4.4,4.43,51898,0
+CLNN.US,D,20250224,000000,4.47,4.66,4.1,4.18,55150,0
+CLNN.US,D,20250225,000000,4.47,4.47,4.17,4.27,59039,0
+CLNN.US,D,20250226,000000,4.24,4.43,4.2121,4.27,19400,0
+CLNN.US,D,20250227,000000,4.21,4.44,4.21,4.42,22562,0
+CLNN.US,D,20250228,000000,4.44,4.6908,4.3267,4.5,60549,0
+CLNN.US,D,20250303,000000,4.4,4.68,4.3101,4.33,37827,0
+CLNN.US,D,20250304,000000,4.31,4.62,4.09,4.26,32170,0
+CLNN.US,D,20250305,000000,4.26,4.5256,4.25,4.4,14240,0
+CLNN.US,D,20250306,000000,4.45,4.59,4.3101,4.53,30435,0
+CLNN.US,D,20250307,000000,4.53,4.6594,4.3533,4.58,30776,0
+CLNN.US,D,20250310,000000,4.5,4.58,4.31,4.4,36969,0
+CLNN.US,D,20250311,000000,4.5,4.59,4.44,4.54,39765,0
+CLNN.US,D,20250312,000000,4.4,4.5964,4.25,4.4,83158,0
+CLNN.US,D,20250313,000000,4.47,4.59,4.3,4.37,33592,0
+CLNN.US,D,20250314,000000,4.54,4.5827,4.3601,4.43,18833,0
+CLNN.US,D,20250317,000000,4.65,4.6599,4.3526,4.56,27922,0
+CLNN.US,D,20250318,000000,4.56,4.6228,4.36,4.46,25972,0
+CLNN.US,D,20250319,000000,4.38,4.4764,4.31,4.31,47853,0
+CLNN.US,D,20250320,000000,4.35,4.4665,4.25,4.27,26324,0
+CLNN.US,D,20250321,000000,4.28,4.313,4.14,4.14,30198,0
+CLNN.US,D,20250324,000000,4.2,4.2,3.8601,3.92,144497,0
+CLNN.US,D,20250325,000000,3.83,3.91,3.3676,3.46,127194,0
+CLNN.US,D,20250326,000000,3.55,3.75,3.465,3.54,98029,0
+CLNN.US,D,20250327,000000,3.59,3.59,3.09,3.18,67933,0
+CLNN.US,D,20250328,000000,3.26,3.3407,3.1,3.22,28570,0
+CLNN.US,D,20250331,000000,3.21,3.21,2.9502,3.08,43123,0
+CLNN.US,D,20250401,000000,3.07,3.1082,2.57,2.58,115086,0
+CLNN.US,D,20250402,000000,2.6,3.17,2.58,3,57050,0
+CLNN.US,D,20250403,000000,2.92,3.17,2.81,3.05,39469,0
+CLNN.US,D,20250404,000000,2.94,3.04,2.685,2.69,34383,0
+CLNN.US,D,20250407,000000,2.65,2.75,2.5967,2.66,24824,0
+CLNN.US,D,20250408,000000,2.75,3.2,2.75,2.86,115329,0
+CLNN.US,D,20250409,000000,2.95,3.1232,2.81,3,80540,0
+CLNN.US,D,20250410,000000,3.1,3.11,2.92,3.04,23350,0
+CLNN.US,D,20250411,000000,3.02,3.15,2.98,3.03,14339,0
+CLNN.US,D,20250414,000000,3.1,3.17,3,3.08,32059,0
+CLNN.US,D,20250415,000000,3.06,3.18,2.99,3.07,19219,0
+CLNN.US,D,20250416,000000,3.12,3.1334,2.76,3.02,58130,0
+CLNN.US,D,20250417,000000,3.04,3.04,2.88,3,15352,0
+CLNN.US,D,20250421,000000,3,3.08,2.8964,3.02,60120,0
+CLNN.US,D,20250422,000000,3,3.08,2.95,2.98,43777,0
+CLNN.US,D,20250423,000000,3.12,3.1471,2.83,2.83,54352,0
+CLNN.US,D,20250424,000000,2.91,3.49,2.8915,3.17,414884,0
+CLNN.US,D,20250425,000000,3.15,3.15,2.93,3,94236,0
+CLNN.US,D,20250428,000000,3,3.04,2.905,3.03,35037,0
+CLNN.US,D,20250429,000000,2.96,3.1299,2.96,3.04,41092,0
+CLNN.US,D,20250430,000000,2.98,3.04,2.91,2.97,39703,0
+CLNN.US,D,20250501,000000,2.98,3,2.91,3,19253,0
+CLNN.US,D,20250502,000000,3.01,3.05,2.965,2.98,26630,0
+CLNN.US,D,20250505,000000,3,3.08,2.85,2.91,40658,0
+CLNN.US,D,20250506,000000,2.92,2.93,2.8,2.85,20672,0
+CLNN.US,D,20250507,000000,2.9,2.91,2.55,2.55,171985,0
+CLNN.US,D,20250508,000000,2.74,2.74,2.5501,2.58,59702,0
+CLNN.US,D,20250509,000000,2.6,2.8994,2.59,2.63,107625,0
+CLNN.US,D,20250512,000000,2.76,2.7987,2.5999,2.72,56003,0
+CLNN.US,D,20250513,000000,2.74,2.79,2.56,2.64,100557,0
+CLNN.US,D,20250514,000000,2.73,2.73,2.56,2.66,44499,0
+CLNN.US,D,20250515,000000,2.66,2.66,2.52,2.58,31945,0
+CLNN.US,D,20250516,000000,2.53,2.62,2.53,2.57,31474,0
+CLNN.US,D,20250519,000000,2.63,2.68,2.59,2.63,42632,0
+CLNN.US,D,20250520,000000,2.66,2.8981,2.57,2.6,96215,0
+CLNN.US,D,20250521,000000,2.64,2.72,2.4,2.5,103411,0
+CLNN.US,D,20250522,000000,2.5,2.5462,2.4028,2.45,129403,0
+CLNN.US,D,20250523,000000,2.41,2.445,2.2801,2.37,158029,0
+CLNN.US,D,20250527,000000,2.48,2.69,2.36,2.62,117675,0
+CLNN.US,D,20250528,000000,2.74,2.74,2.53,2.64,86230,0
+CLNN.US,D,20250529,000000,2.75,2.755,2.6,2.74,50738,0
+CLNN.US,D,20250530,000000,2.73,3.2456,2.6749,3.19,189766,0
+CLNN.US,D,20250602,000000,3.15,4.95,3.15,4.9,912636,0
+CLNN.US,D,20250603,000000,4.62,4.7,3.8168,3.92,391714,0
+CLNN.US,D,20250604,000000,4,4.14,3.86,4.02,112660,0
+CLNN.US,D,20250605,000000,4,4.49,3.95,4.33,128047,0
+CLNN.US,D,20250606,000000,4.43,4.46,4.2,4.25,84895,0
+CLNN.US,D,20250609,000000,4.3,4.3338,3.97,4.22,52802,0
+CLNN.US,D,20250610,000000,4.25,4.43,4.22,4.26,84428,0
+CLNN.US,D,20250611,000000,4.29,4.38,4.11,4.2,62754,0
+CLNN.US,D,20250612,000000,4.15,4.22,4.01,4.08,56965,0
+CLNN.US,D,20250613,000000,4.03,4.25,4.0177,4.1,70856,0
+CLNN.US,D,20250616,000000,4.2,4.62,4.1101,4.42,148284,0
+CLNN.US,D,20250617,000000,4.49,4.49,4.16,4.23,65298,0
+CLNN.US,D,20250618,000000,4.22,4.37,4.12,4.37,143357,0
+CLNN.US,D,20250620,000000,4.4,4.4,4.21,4.28,64314,0
+CLNN.US,D,20250623,000000,4.22,4.2916,4.1,4.1,60754,0
+CLNN.US,D,20250624,000000,4.11,4.2796,4.06,4.12,42261,0
+CLNN.US,D,20250625,000000,4.12,4.22,4.06,4.1,36592,0
+CLNN.US,D,20250626,000000,4.07,4.13,3.86,3.92,56533,0
+CLNN.US,D,20250627,000000,3.87,3.9782,3.665,3.76,60628,0
+CLNN.US,D,20250630,000000,3.7,4.07,3.7,3.91,65385,0
+CLNN.US,D,20250701,000000,4.07,4.09,3.84,3.9,36982,0
+CLNN.US,D,20250702,000000,3.94,4.0999,3.9,3.95,29915,0
+CLNN.US,D,20250703,000000,3.89,4.0178,3.8714,3.9,32788,0
+CLNN.US,D,20250707,000000,3.91,3.9863,3.83,3.87,39018,0
+CLNN.US,D,20250708,000000,3.89,4,3.8,3.8,41710,0
+CLNN.US,D,20250709,000000,3.8,3.86,3.78,3.83,36127,0
+CLNN.US,D,20250710,000000,3.83,3.83,3.74,3.76,20459,0
+CLNN.US,D,20250711,000000,3.76,3.76,3.5401,3.59,75070,0
+CLNN.US,D,20250714,000000,3.53,3.8076,3.53,3.73,51655,0
+CLNN.US,D,20250715,000000,3.72,3.81,3.63,3.7,33156,0
+CLNN.US,D,20250716,000000,3.71,3.8,3.705,3.77,18596,0
+CLNN.US,D,20250717,000000,3.775,3.98,3.77,3.9,71895,0
+CLNN.US,D,20250718,000000,3.95,3.9799,3.71,3.82,32963,0
+CLNN.US,D,20250721,000000,3.85,3.9899,3.7969,3.87,62858,0
+CLNN.US,D,20250722,000000,3.92,3.9684,3.76,3.81,44927,0
+CLNN.US,D,20250723,000000,3.88,3.9378,3.6,3.74,125235,0
+CLNN.US,D,20250724,000000,3.74,3.86,3.64,3.66,50745,0
+CLNN.US,D,20250725,000000,3.7,3.9292,3.57,3.65,115956,0
+CLNN.US,D,20250728,000000,3.6,3.65,3.36,3.4,68015,0
+CLNN.US,D,20250729,000000,3.5,3.5,3.25,3.36,54347,0
+CLNN.US,D,20250730,000000,3.36,3.56,3.3001,3.49,101402,0
+CLNN.US,D,20250731,000000,3.51,3.57,3.5,3.54,63550,0
+CLNN.US,D,20250801,000000,3.49,3.61,3.3,3.49,362402,0
+CLNN.US,D,20250804,000000,3.58,3.75,3.5406,3.74,60895,0
+CLNN.US,D,20250805,000000,3.73,3.785,3.62,3.69,38265,0
+CLNN.US,D,20250806,000000,3.74,3.7922,3.56,3.66,26692,0
+CLNN.US,D,20250807,000000,3.67,3.69,3.535,3.67,14874,0
+CLNN.US,D,20250808,000000,3.63,3.72,3.5408,3.68,49673,0
+CLNN.US,D,20250811,000000,3.68,3.84,3.6526,3.82,18724,0
+CLNN.US,D,20250812,000000,3.83,3.8592,3.65,3.7,41835,0
+CLNN.US,D,20250813,000000,3.65,3.8095,3.6406,3.65,53034,0
+CLNN.US,D,20250814,000000,3.522,3.62,3.5001,3.6,65133,0
+CLNN.US,D,20250815,000000,3.53,3.7272,3.53,3.62,13855,0
+CLNN.US,D,20250818,000000,3.66,4.5,3.64,4.24,184978,0
+CLNN.US,D,20250819,000000,4.22,4.51,4.11,4.48,158795,0
+CLNN.US,D,20250820,000000,4.63,5.7,4.4403,5.62,414556,0
+CLNN.US,D,20250821,000000,5.5,5.59,4.5,5.34,237459,0
+CLNN.US,D,20250822,000000,5.39,5.71,5.23,5.66,100417,0
+CLNN.US,D,20250825,000000,5.52,5.5787,4.9101,5.33,122150,0
+CLNN.US,D,20250826,000000,5.34,5.5982,5.189,5.38,64848,0
+CLNN.US,D,20250827,000000,5.51,5.51,5.2,5.38,36413,0
+CLNN.US,D,20250828,000000,5.37,5.46,5.1222,5.41,29318,0
+CLNN.US,D,20250829,000000,5.42,5.65,5.27,5.32,33733,0
+CLNN.US,D,20250902,000000,5.41,6.494,5.3764,6.39,235099,0
+CLNN.US,D,20250903,000000,6.32,6.32,5.5545,5.59,90514,0
+CLNN.US,D,20250904,000000,5.91,6.2699,5.71,5.95,104124,0
+CLNN.US,D,20250905,000000,6,6.2299,5.8431,6.03,41074,0
+CLNN.US,D,20250908,000000,6.1,7.1,6.06,6.63,259765,0
+CLNN.US,D,20250909,000000,6.55,6.72,6.41,6.6,89471,0
+CLNN.US,D,20250910,000000,6.6,6.6303,6.1801,6.47,97183,0
+CLNN.US,D,20250911,000000,6.56,6.7053,6.1203,6.18,131202,0
+CLNN.US,D,20250912,000000,6.19,6.4452,5.77,5.8,119743,0
+CLNN.US,D,20250915,000000,5.94,6.27,5.8601,6.25,48337,0
+CLNN.US,D,20250916,000000,6.15,6.54,6.01,6.33,60466,0
+CLNN.US,D,20250917,000000,6.31,6.5383,6.14,6.17,113164,0
+CLNN.US,D,20250918,000000,6.17,6.5169,6.17,6.32,48751,0
+CLNN.US,D,20250919,000000,6.36,6.41,6.1765,6.39,53831,0
+CLNN.US,D,20250922,000000,6.42,6.49,6.27,6.4,79181,0
+CLNN.US,D,20250923,000000,6.45,6.4977,6.03,6.12,50075,0
+CLNN.US,D,20250924,000000,6.21,6.2886,5.9,6.05,94850,0
+CLNN.US,D,20250925,000000,6.14,6.14,5.665,5.875,81244,0
+CLNN.US,D,20250926,000000,5.73,5.9639,5.7088,5.88,58379,0
+CLNN.US,D,20250929,000000,5.97,6.1999,5.62,5.99,78956,0
+CLNN.US,D,20250930,000000,6.06,6.19,5.8201,6.025,44588,0
+CLNN.US,D,20251001,000000,5.94,7.5,5.94,6.97,161631,0
+CLNN.US,D,20251002,000000,7,8.05,6.97,8.01,227922,0
+CLNN.US,D,20251003,000000,8.01,10.58,7.7932,10.51,586038,0
+CLNN.US,D,20251006,000000,11,11.064,9.51,10.36,587194,0
+CLNN.US,D,20251007,000000,10.32,10.32,8.5401,9.07,267670,0
+CLNN.US,D,20251008,000000,8.97,9.7399,8.6,9.42,99603,0
+CLNN.US,D,20251009,000000,9.5,9.6899,9.03,9.44,89541,0
+CLNN.US,D,20251010,000000,9.37,9.6499,8.57,8.595,109622,0
+CLNN.US,D,20251013,000000,8.68,9.3581,7.71,8.25,174746,0
+CLNN.US,D,20251014,000000,8.01,8.7199,7.65,8.59,84005,0
+CLNN.US,D,20251015,000000,8.58,9.12,8.5592,8.89,40446,0
+CLNN.US,D,20251016,000000,8.89,9.4324,8.02,8.25,36564,0
+CLNN.US,D,20251017,000000,8.15,8.7199,8.075,8.5,89109,0
+CLNN.US,D,20251020,000000,8.48,8.835,8.16,8.16,73473,0
+CLNN.US,D,20251021,000000,8.24,8.8399,7.97,8.62,60490,0
+CLNN.US,D,20251022,000000,8.56,8.56,7.66,7.97,57162,0
+CLNN.US,D,20251023,000000,8.09,8.58,7.9,8.145,50792,0
+CLNN.US,D,20251024,000000,8.15,8.5064,8,8.34,66471,0
+CLNN.US,D,20251027,000000,8.52,8.7932,8.1389,8.51,32740,0
+CLNN.US,D,20251028,000000,8.5,9.77,8.5,9.37,157988,0
+CLNN.US,D,20251029,000000,9.43,9.43,8.615,9.135,72835,0
+CLNN.US,D,20251030,000000,8.96,10.1,8.8501,10,143656,0
+CLNN.US,D,20251031,000000,9.97,12.75,9.95,12.5,478166,0
+CLNN.US,D,20251103,000000,12.72,13.5,11.01,11.98,400858,0
+CLNN.US,D,20251104,000000,11.55,11.98,10.75,10.92,120448,0
+CLNN.US,D,20251105,000000,11.06,11.59,10.685,10.78,77401,0
+CLNN.US,D,20251106,000000,10.89,11.2334,9.22,9.25,132505,0
+CLNN.US,D,20251107,000000,9.01,10.13,8.61,9.785,152206,0
+CLNN.US,D,20251110,000000,10.05,10.46,9.8,10.09,53520,0
+CLNN.US,D,20251111,000000,9.94,10.0126,9.385,9.55,56574,0
+CLNN.US,D,20251112,000000,9.51,10.31,9,9.41,68211,0
+CLNN.US,D,20251113,000000,9.01,9.2069,7.1,7.3,182368,0
+CLNN.US,D,20251114,000000,7.01,9,6.59,8.52,217328,0
+CLNN.US,D,20251117,000000,8.38,8.68,8,8.61,93449,0
+CLNN.US,D,20251118,000000,8.61,8.86,8.36,8.56,47823,0
+CLNN.US,D,20251119,000000,8.62,8.7924,8.29,8.65,105041,0
+CLNN.US,D,20251120,000000,8.75,8.97,8.38,8.76,66971,0
+CLNN.US,D,20251121,000000,8.78,9.9199,8.73,9.27,55272,0
+CLNN.US,D,20251124,000000,9.32,9.5,8.95,9.12,40998,0
+CLNN.US,D,20251125,000000,9.09,9.57,8.9,9.45,44920,0
+CLNN.US,D,20251126,000000,9.51,10.26,9.01,10.15,54047,0
+CLNN.US,D,20251128,000000,10.15,10.84,9.91,10.36,55596,0
+CLNN.US,D,20251201,000000,10.36,10.84,9.52,9.56,112514,0
+CLNN.US,D,20251202,000000,9.6,10.4,9.2,9.26,112847,0
+CLNN.US,D,20251203,000000,9.295,9.535,7.21,7.22,3457894,0
+CLNN.US,D,20251204,000000,7.9,7.9,6.11,6.29,738412,0
+CLNN.US,D,20251205,000000,6.52,6.55,5.66,5.77,425537,0
+CLNN.US,D,20251208,000000,5.66,6.1,5.42,5.86,275167,0
+CLNN.US,D,20251209,000000,5.84,6.3,5.77,6.23,168439,0
+CLNN.US,D,20251210,000000,6.14,6.7,6.107,6.68,117126,0
+CLNN.US,D,20251211,000000,6.65,7.03,6.5,6.88,124054,0
+CLNN.US,D,20251212,000000,6.87,7.0111,6.66,6.77,94213,0
+CLNN.US,D,20251215,000000,6.84,6.85,6.24,6.24,135002,0
+CLNN.US,D,20251216,000000,6.24,6.59,6,6.43,87085,0
+CLNN.US,D,20251217,000000,6.48,6.84,6.475,6.52,41899,0
+CLNN.US,D,20251218,000000,6.59,6.99,6.035,6.04,82651,0
+CLNN.US,D,20251219,000000,6.05,6.8114,6.045,6.68,97171,0
+CLNN.US,D,20251222,000000,6.75,6.9499,6.3395,6.44,55403,0
+CLNN.US,D,20251223,000000,6.49,6.6574,6.015,6.26,68684,0
+CLNN.US,D,20251224,000000,6.24,6.47,6.069,6.36,17102,0
+CLNN.US,D,20251226,000000,6.36,6.555,6.16,6.25,36685,0
+CLNN.US,D,20251229,000000,6.23,6.23,5.705,5.89,90709,0
+CLNN.US,D,20251230,000000,5.9,6.2708,5.8,5.96,52810,0
+CLNN.US,D,20251231,000000,5.98,6.095,5.615,5.87,133389,0
+CLNN.US,D,20260102,000000,5.83,5.9193,5.54,5.77,53864,0
+CLNN.US,D,20260105,000000,5.71,6.18,5.71,5.76,87576,0
+CLNN.US,D,20260106,000000,5.79,6.285,5.71,6.14,42814,0
+CLNN.US,D,20260107,000000,6.18,6.56,6.06,6.28,52173,0
+CLNN.US,D,20260108,000000,6.21,6.49,5.95,5.97,44098,0
+CLNN.US,D,20260109,000000,5.97,6.655,5.9,6.395,122013,0
+CLNN.US,D,20260112,000000,6.5,6.68,5,5.18,380598,0
+CLNN.US,D,20260113,000000,5.21,5.39,4.5,5.1,278887,0
+CLNN.US,D,20260114,000000,5.25,5.433,4.95,5.12,201024,0
+CLNN.US,D,20260115,000000,5.15,5.24,4.99,5.11,140977,0
+CLNN.US,D,20260116,000000,5.01,5.4,5.01,5.05,110338,0
+CLNN.US,D,20260120,000000,5.05,5.05,4.68,4.73,140668,0
+CLNN.US,D,20260121,000000,4.75,5.24,4.74,5.19,141740,0
+CLNN.US,D,20260122,000000,5.2,5.43,5.13,5.42,135280,0
+CLNN.US,D,20260123,000000,5.42,5.42,5.11,5.31,60810,0
+CLNN.US,D,20260126,000000,5.31,5.4077,4.89,5.07,88754,0
+CLNN.US,D,20260127,000000,5.09,5.25,4.93,5.19,66897,0
+CLNN.US,D,20260128,000000,5.07,5.16,4.8,4.91,92541,0
+CLNN.US,D,20260129,000000,4.92,4.92,4.1,4.17,218696,0
+CLNN.US,D,20260130,000000,4.425,4.425,4.06,4.09,63763,0
+CLNN.US,D,20260202,000000,4.08,4.2499,4,4.04,61274,0
+CLNN.US,D,20260203,000000,4.04,4.5,3.95,4.27,93276,0
+CLNN.US,D,20260204,000000,4.35,4.35,3.88,3.99,40164,0
+CLNN.US,D,20260205,000000,4.02,4.23,3.9,3.92,50282,0
+CLNN.US,D,20260206,000000,4.03,4.35,4.01,4.29,74864,0
+CLNN.US,D,20260209,000000,4.29,4.58,4.12,4.45,60253,0
+CLNN.US,D,20260210,000000,4.45,4.6,4.25,4.42,89039,0
+CLNN.US,D,20260211,000000,4.41,4.41,3.955,4.13,88885,0
+CLNN.US,D,20260212,000000,4.09,4.245,4.01,4.11,34189,0
+CLNN.US,D,20260213,000000,4.26,4.41,4.1,4.23,49472,0
+CLNN.US,D,20260217,000000,4.24,4.24,3.97,4.22,47701,0
+CLNN.US,D,20260218,000000,4.1524,4.52,4.0903,4.52,28208,0
diff --git a/daily/us/nasdaq stocks/1/clsdq.us.txt b/daily/us/nasdaq stocks/1/clsdq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33d4738e000b463c24206b78fc708185822d81c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clsdq.us.txt	
@@ -0,0 +1,2389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSDQ.US,D,20160602,000000,120,126.75,107.1,108.75,128152.20006407611,0
+CLSDQ.US,D,20160603,000000,108,112.575,105,105.9,37665.333352166,0
+CLSDQ.US,D,20160606,000000,105.9,111.15,102.75,105,16215.8000081079,0
+CLSDQ.US,D,20160607,000000,105,105.358,103.35,103.8,3720.0666685267,0
+CLSDQ.US,D,20160608,000000,105,105,102.9,105,9766.2666715498,0
+CLSDQ.US,D,20160609,000000,102,104.4,101.101,104.4,1911.6666676225,0
+CLSDQ.US,D,20160610,000000,105.3,105.3,101.7,102.792,2643.5333346551,0
+CLSDQ.US,D,20160613,000000,103.732,104.25,100.875,102.9,4126.733335396701,0
+CLSDQ.US,D,20160614,000000,104.1,104.85,101.25,104.85,1911.7333342892,0
+CLSDQ.US,D,20160615,000000,105.15,106.65,105.15,105.15,1507.6666674205,0
+CLSDQ.US,D,20160616,000000,105.858,107.25,104.062,105,1856.4000009282001,0
+CLSDQ.US,D,20160617,000000,103.8,106.5,103.5,106.5,1184.666667259,0
+CLSDQ.US,D,20160620,000000,106.5,107.25,105,105.6,687.333333677,0
+CLSDQ.US,D,20160621,000000,105.525,106.5,102.751,104.55,2790.3333347285,0
+CLSDQ.US,D,20160622,000000,103.05,104.64,101.25,104.25,3671.7333351692,0
+CLSDQ.US,D,20160623,000000,105,105,102.75,104.85,1393.4000006967,0
+CLSDQ.US,D,20160624,000000,100.5,102.465,100.05,102,2462.4000012312,0
+CLSDQ.US,D,20160627,000000,102.15,110.25,101.85,105,19364.000009682,0
+CLSDQ.US,D,20160628,000000,105.45,108,102,103.65,3793.0666685632,0
+CLSDQ.US,D,20160629,000000,102.735,104.1,102,103.948,544.4000002722,0
+CLSDQ.US,D,20160630,000000,101.25,105.45,101.25,105.15,5250.3333359585,0
+CLSDQ.US,D,20160701,000000,108,108,101.25,101.7,2115.2666677243,0
+CLSDQ.US,D,20160705,000000,102.15,106.95,102.15,103.5,1701.8666675176,0
+CLSDQ.US,D,20160706,000000,102.15,102.15,97.5,99.45,1099.8666672166,0
+CLSDQ.US,D,20160707,000000,99.3,101.85,98.25,101.85,632.4000003162,0
+CLSDQ.US,D,20160708,000000,101.25,101.25,97.5,98.175,692.6000003463,0
+CLSDQ.US,D,20160711,000000,99.75,100.501,86.25,98.25,1048.7333338577,0
+CLSDQ.US,D,20160712,000000,96.15,103.387,94.5015,101.7,1166.3333339165001,0
+CLSDQ.US,D,20160713,000000,106.05,108,105,105,2010.9333343388,0
+CLSDQ.US,D,20160714,000000,105.45,105.583,95.55,101.25,986.9333338268,0
+CLSDQ.US,D,20160715,000000,101.4,101.4,97.2,99,439.5333335531,0
+CLSDQ.US,D,20160718,000000,101.4,101.4,97.05,98.85,246.66666679,0
+CLSDQ.US,D,20160719,000000,97.5,99.2985,97.35,97.35,230.000000115,0
+CLSDQ.US,D,20160720,000000,97.35,102,97.0515,98.25,723.4000003617,0
+CLSDQ.US,D,20160721,000000,97.3935,97.3935,97.3935,97.3935,142.6000000713,0
+CLSDQ.US,D,20160722,000000,97.8,101.848,97.05,98.85,626.4000003132,0
+CLSDQ.US,D,20160725,000000,98.7,99,97.5,98.55,377.4000001887,0
+CLSDQ.US,D,20160726,000000,97.35,101.548,97.35,100.8,728.4000003642,0
+CLSDQ.US,D,20160727,000000,100.65,100.65,97.8,97.8,251.7333334592,0
+CLSDQ.US,D,20160728,000000,99.15,99.5985,97.8,97.95,274.4000001372,0
+CLSDQ.US,D,20160729,000000,98.7,98.7,90.75,90.75,1525.8000007629,0
+CLSDQ.US,D,20160801,000000,89.25,96.45,89.25,91.2,1479.333334073,0
+CLSDQ.US,D,20160802,000000,94.5,96.75,94.5,96.6,194.86666676410002,0
+CLSDQ.US,D,20160803,000000,92.1,100.95,91.95,96.15,463.33333356500003,0
+CLSDQ.US,D,20160804,000000,96.0015,97.2,96.0015,97.2,63.333333365,0
+CLSDQ.US,D,20160805,000000,96.9015,97.05,92.25,92.85,892.2000004461,0
+CLSDQ.US,D,20160808,000000,93.3,93.561,88.05,90.075,865.8666670996,0
+CLSDQ.US,D,20160809,000000,100.227,101.55,84.75,101.55,1407.0000007035,0
+CLSDQ.US,D,20160810,000000,97.05,102,96.9,101.55,304.4666668189,0
+CLSDQ.US,D,20160811,000000,94.65,107.85,89.85,107.85,1171.0666672522,0
+CLSDQ.US,D,20160812,000000,107.85,107.988,102.6,107.85,284.666666809,0
+CLSDQ.US,D,20160815,000000,103.95,107.943,103.95,107.1,317.333333492,0
+CLSDQ.US,D,20160816,000000,106.8,106.8,100.5,101.4,496.666666915,0
+CLSDQ.US,D,20160817,000000,100.95,105,100.8,105,732.3333336995,0
+CLSDQ.US,D,20160818,000000,103.8,105,103.177,105,176.0666667547,0
+CLSDQ.US,D,20160819,000000,104.25,105,100.8,105,186.66666676,0
+CLSDQ.US,D,20160822,000000,105,106.2,104.4,106.2,167.6666667505,0
+CLSDQ.US,D,20160823,000000,106.05,111.75,103.2,111.75,1618.8000008094,0
+CLSDQ.US,D,20160824,000000,111.75,111.75,105.15,106.95,663.6000003318001,0
+CLSDQ.US,D,20160825,000000,107.1,109.5,104.25,104.25,2495.4000012477,0
+CLSDQ.US,D,20160826,000000,106.5,106.5,103.297,105.15,453.9333335603,0
+CLSDQ.US,D,20160829,000000,105.561,109.35,105.561,106.954,2385.6000011928,0
+CLSDQ.US,D,20160830,000000,108,111.9,107.25,111.9,3328.4000016642003,0
+CLSDQ.US,D,20160831,000000,110.175,111,107.325,109.35,500.00000025,0
+CLSDQ.US,D,20160901,000000,107.25,116.25,107.25,115.65,1299.0666673162,0
+CLSDQ.US,D,20160902,000000,115.95,122.7,115.05,122.398,1054.4000005272,0
+CLSDQ.US,D,20160906,000000,120.9,123.75,115.65,123,1702.0666675177001,0
+CLSDQ.US,D,20160907,000000,121.2,124.95,114.6,124.5,1760.0666675467,0
+CLSDQ.US,D,20160908,000000,123.9,124.5,117.45,122.625,1721.9333341943,0
+CLSDQ.US,D,20160909,000000,122.4,127.5,122.4,126,1287.6000006438,0
+CLSDQ.US,D,20160912,000000,126,127.05,115.2,118.8,2883.2000014416,0
+CLSDQ.US,D,20160913,000000,114.75,124.5,110.4,120,1585.6666674595,0
+CLSDQ.US,D,20160914,000000,118.65,126.75,118.65,126,1336.000000668,0
+CLSDQ.US,D,20160915,000000,123.075,126.75,119.25,121.95,6374.000003187,0
+CLSDQ.US,D,20160916,000000,125.25,132,120.45,125.55,23692.266678512802,0
+CLSDQ.US,D,20160919,000000,129.3,169.65,125.25,156.45,10906.466672119901,0
+CLSDQ.US,D,20160920,000000,156,180,150,165.15,15854.0666745937,0
+CLSDQ.US,D,20160921,000000,162,180,157.5,178.2,4122.0666687277,0
+CLSDQ.US,D,20160922,000000,179.25,187.5,168.165,176.25,5374.2666693538,0
+CLSDQ.US,D,20160923,000000,176.55,209.7,172.501,209.7,3838.7333352527003,0
+CLSDQ.US,D,20160926,000000,211.5,251.85,211.5,224.7,14818.8666740761,0
+CLSDQ.US,D,20160927,000000,227.25,256.708,218.4,249.75,14665.7333406662,0
+CLSDQ.US,D,20160928,000000,249.75,265.05,227.25,263.1,17675.8000088379,0
+CLSDQ.US,D,20160929,000000,265.35,273,225.9,247.5,12254.1333394604,0
+CLSDQ.US,D,20160930,000000,249,270.3,235.012,260.25,48101.6666907175,0
+CLSDQ.US,D,20161003,000000,260.25,279.111,248.85,271.05,20310.8666768221,0
+CLSDQ.US,D,20161004,000000,271.8,271.8,251.4,259.95,5932.9333362998,0
+CLSDQ.US,D,20161005,000000,259.05,281.7,256.5,276,6590.333336628501,0
+CLSDQ.US,D,20161006,000000,274.05,311.25,265.516,302.25,8039.2666706863,0
+CLSDQ.US,D,20161007,000000,304.05,352.5,301.35,350.55,20101.2000100506,0
+CLSDQ.US,D,20161010,000000,366,376.2,349.35,370.2,13291.2000066456,0
+CLSDQ.US,D,20161011,000000,370.2,373.95,352.2,370.8,7442.0666703877005,0
+CLSDQ.US,D,20161012,000000,367.8,368.925,317.25,321.15,20089.333343378,0
+CLSDQ.US,D,20161013,000000,319.35,331.791,271.2,286.65,21199.2000105996,0
+CLSDQ.US,D,20161014,000000,289.05,307.05,289.05,302.4,3112.000001556,0
+CLSDQ.US,D,20161017,000000,305.25,333,299.85,318.45,7006.5333368366,0
+CLSDQ.US,D,20161018,000000,320.25,333.6,320.25,327.9,3770.4666685519,0
+CLSDQ.US,D,20161019,000000,327.9,332.85,300.6,302.1,6206.000003103,0
+CLSDQ.US,D,20161020,000000,310.2,310.2,284.551,292.5,5197.0000025985,0
+CLSDQ.US,D,20161021,000000,289.8,289.8,277.65,283.2,4738.1333357024005,0
+CLSDQ.US,D,20161024,000000,286.35,304.2,285.9,295.8,2026.8000010134,0
+CLSDQ.US,D,20161025,000000,305.25,305.25,286.95,296.25,12193.466672763401,0
+CLSDQ.US,D,20161026,000000,296.25,296.25,283.033,291.6,7168.9333369178,0
+CLSDQ.US,D,20161027,000000,290.25,307.2,286.35,291.3,8500.9333375838,0
+CLSDQ.US,D,20161028,000000,283.201,302.418,283.201,298.95,4397.0000021985,0
+CLSDQ.US,D,20161031,000000,301.2,327.45,294.9,324.45,12463.933339565301,0
+CLSDQ.US,D,20161101,000000,327,334.648,271.2,272.25,13292.2000066461,0
+CLSDQ.US,D,20161102,000000,270.15,273.75,215.55,217.2,9460.8666713971,0
+CLSDQ.US,D,20161103,000000,218.1,223.35,204.75,222,9264.1333379654,0
+CLSDQ.US,D,20161104,000000,222,248.175,222,241.5,7812.6000039063,0
+CLSDQ.US,D,20161107,000000,245.4,253.5,240.15,247.2,6199.4000030997,0
+CLSDQ.US,D,20161108,000000,246.3,253.5,237.48,250.65,9445.0000047225,0
+CLSDQ.US,D,20161109,000000,227.25,265.95,208.95,265.65,10956.666672145,0
+CLSDQ.US,D,20161110,000000,268.2,298.8,268.2,286.2,7744.1333372054005,0
+CLSDQ.US,D,20161111,000000,286.2,300,282.6,297.45,7171.333336919,0
+CLSDQ.US,D,20161114,000000,299.7,316.95,296.7,314.85,3884.5333352756,0
+CLSDQ.US,D,20161115,000000,318.3,326.25,309.3,312.6,5509.333336088001,0
+CLSDQ.US,D,20161116,000000,312,322.35,308.25,309.9,3417.9333350423003,0
+CLSDQ.US,D,20161117,000000,312.6,332.7,300.9,329.25,4555.5333356111005,0
+CLSDQ.US,D,20161118,000000,329.55,370.95,318.3,345.75,5333.4666693334,0
+CLSDQ.US,D,20161121,000000,345.75,347.25,338.4,344.25,3879.4666686064,0
+CLSDQ.US,D,20161122,000000,345.15,356.85,330.45,335.85,5008.5333358376,0
+CLSDQ.US,D,20161123,000000,332.1,332.1,313.8,325.8,4076.4666687049003,0
+CLSDQ.US,D,20161125,000000,326.85,344.55,312.597,321.3,3862.7333352647,0
+CLSDQ.US,D,20161128,000000,323.25,330.75,311.1,327.3,6822.2666700778,0
+CLSDQ.US,D,20161129,000000,323.55,323.55,276.9,277.65,8076.5333373716,0
+CLSDQ.US,D,20161130,000000,266.55,270,212.565,219.6,26967.5333468171,0
+CLSDQ.US,D,20161201,000000,217.8,238.5,208.5,230.4,10841.333338754,0
+CLSDQ.US,D,20161202,000000,233.85,259.65,229.65,234.3,7065.3333368660005,0
+CLSDQ.US,D,20161205,000000,234.6,241.95,213.24,222.45,8860.2000044301,0
+CLSDQ.US,D,20161206,000000,223.5,232.425,213.9,227.7,7649.7333371582,0
+CLSDQ.US,D,20161207,000000,225.3,225.75,213.6,216.15,7089.0666702112,0
+CLSDQ.US,D,20161208,000000,209.1,212.1,168.9,172.95,25282.733345974702,0
+CLSDQ.US,D,20161209,000000,132,145.8,129.15,135,231664.2667824988,0
+CLSDQ.US,D,20161212,000000,136.35,141,129,130.35,39298.4666863159,0
+CLSDQ.US,D,20161213,000000,129.75,133.95,121.309,127.5,47511.9333570893,0
+CLSDQ.US,D,20161214,000000,128.4,136.5,127.65,128.7,25186.933345926802,0
+CLSDQ.US,D,20161215,000000,127.65,136.5,127.5,133.5,17733.9333422003,0
+CLSDQ.US,D,20161216,000000,134.25,141.45,133.35,136.05,45113.8666892236,0
+CLSDQ.US,D,20161219,000000,136.5,141.45,134.251,138.9,16773.9333417203,0
+CLSDQ.US,D,20161220,000000,138.9,141,133.65,134.85,10722.266672027801,0
+CLSDQ.US,D,20161221,000000,135.6,138.6,129.75,135.15,15926.133341296401,0
+CLSDQ.US,D,20161222,000000,135,137.85,134.85,136.35,8319.400004159701,0
+CLSDQ.US,D,20161223,000000,136.2,140.25,133.95,135.75,13176.466673254901,0
+CLSDQ.US,D,20161227,000000,136.95,138.6,134.85,135,7902.3333372845,0
+CLSDQ.US,D,20161228,000000,136.05,136.725,133.5,134.701,7512.066670422701,0
+CLSDQ.US,D,20161229,000000,136.5,138,134.7,134.7,7514.4000037572005,0
+CLSDQ.US,D,20161230,000000,134.85,135.75,133.35,134.1,11579.8000057899,0
+CLSDQ.US,D,20170103,000000,135.3,141.45,135,140.55,10208.4000051042,0
+CLSDQ.US,D,20170104,000000,141,151.5,140.55,148.05,20888.2000104441,0
+CLSDQ.US,D,20170105,000000,148.05,151.95,142.65,151.2,21935.933344301302,0
+CLSDQ.US,D,20170106,000000,156,156.915,150.75,152.4,10367.2000051836,0
+CLSDQ.US,D,20170109,000000,153,155.25,139.2,140.25,10700.533338683601,0
+CLSDQ.US,D,20170110,000000,140.85,145.05,138.3,144.9,9935.2000049676,0
+CLSDQ.US,D,20170111,000000,145.2,148.798,136.2,141.15,10464.2666718988,0
+CLSDQ.US,D,20170112,000000,140.25,141.645,135.15,137.55,16086.000008043,0
+CLSDQ.US,D,20170113,000000,138.15,144.6,136.5,138.75,10658.7333386627,0
+CLSDQ.US,D,20170117,000000,138.3,138.3,130.2,132.15,12348.1333395074,0
+CLSDQ.US,D,20170118,000000,131.85,132.6,125.85,128.85,11645.6666724895,0
+CLSDQ.US,D,20170119,000000,129.75,129.75,120.15,123.3,10665.4000053327,0
+CLSDQ.US,D,20170120,000000,122.4,122.4,114.3,115.35,9737.0666715352,0
+CLSDQ.US,D,20170123,000000,114.6,115.2,108.9,112.35,8181.8666707576,0
+CLSDQ.US,D,20170124,000000,112.5,120.75,110.25,118.95,11189.6000055948,0
+CLSDQ.US,D,20170125,000000,120.45,125.85,119.4,124.95,14880.9333407738,0
+CLSDQ.US,D,20170126,000000,124.05,124.575,120,121.35,10449.8000052249,0
+CLSDQ.US,D,20170127,000000,121.35,121.65,115.8,118.05,7992.4666706629005,0
+CLSDQ.US,D,20170130,000000,117.6,118.5,108.15,108.75,9799.9333382333,0
+CLSDQ.US,D,20170131,000000,108.6,115.35,108.298,111.75,11999.6000059998,0
+CLSDQ.US,D,20170201,000000,112.65,114.6,110.7,112.05,6107.2666697203,0
+CLSDQ.US,D,20170202,000000,111.6,111.6,107.7,110.7,6700.3333366835,0
+CLSDQ.US,D,20170203,000000,111.15,117,110.25,114.6,12756.600006378301,0
+CLSDQ.US,D,20170206,000000,113.7,113.85,108.15,108.75,3837.6666685855002,0
+CLSDQ.US,D,20170207,000000,109.35,109.95,105.75,106.5,9629.8666714816,0
+CLSDQ.US,D,20170208,000000,105.3,108.75,105,108.15,4535.4666689344,0
+CLSDQ.US,D,20170209,000000,108.3,115.95,108.3,113.25,8878.666671106,0
+CLSDQ.US,D,20170210,000000,114,117.225,111.75,115.65,5133.2000025666,0
+CLSDQ.US,D,20170213,000000,116.55,122.25,112.05,113.1,5640.9333361538,0
+CLSDQ.US,D,20170214,000000,112.8,114.75,110.4,113.7,4512.000002256,0
+CLSDQ.US,D,20170215,000000,114.15,115.65,111.75,115.05,7986.5333373266,0
+CLSDQ.US,D,20170216,000000,115.5,119.695,110.55,114.6,6481.333336574,0
+CLSDQ.US,D,20170217,000000,114.3,115.05,110.55,115.05,5472.2666694028,0
+CLSDQ.US,D,20170221,000000,114.9,115.05,111.225,114.6,11164.1333389154,0
+CLSDQ.US,D,20170222,000000,113.55,114,106.5,107.85,10093.2666717133,0
+CLSDQ.US,D,20170223,000000,107.85,108,97.5195,103.5,12877.4000064387,0
+CLSDQ.US,D,20170224,000000,115.5,122.25,106.501,120.9,36133.0666847332,0
+CLSDQ.US,D,20170227,000000,126.6,131.34,123.301,129.675,23551.6000117758,0
+CLSDQ.US,D,20170228,000000,130.8,135.75,117.6,117.75,17190.000008595,0
+CLSDQ.US,D,20170301,000000,119.85,131.1,112.507,126.75,50161.1333584139,0
+CLSDQ.US,D,20170302,000000,129,141.3,125.7,127.95,31140.4666822369,0
+CLSDQ.US,D,20170303,000000,131.7,131.7,125.55,127.05,12836.3333397515,0
+CLSDQ.US,D,20170306,000000,127.5,127.5,115.35,115.65,13445.2666733893,0
+CLSDQ.US,D,20170307,000000,116.7,116.7,105.15,106.8,13898.5333402826,0
+CLSDQ.US,D,20170308,000000,108,112.35,105.75,108.9,7812.4000039062,0
+CLSDQ.US,D,20170309,000000,109.05,112.348,107.85,109.35,7670.7333371687,0
+CLSDQ.US,D,20170310,000000,111,112.05,106.8,110.25,6544.6000032723005,0
+CLSDQ.US,D,20170313,000000,109.5,110.85,105.381,109.65,5858.4000029292,0
+CLSDQ.US,D,20170314,000000,104.4,104.4,81.6,95.7,32219.6666827765,0
+CLSDQ.US,D,20170315,000000,101.55,102.6,91.0515,98.85,21574.000010787,0
+CLSDQ.US,D,20170316,000000,99.9,114,96.525,110.1,27415.333347041,0
+CLSDQ.US,D,20170317,000000,111.75,112.932,103.5,103.95,25185.7333459262,0
+CLSDQ.US,D,20170320,000000,104.55,107.325,101.1,103.65,18143.6666757385,0
+CLSDQ.US,D,20170321,000000,107.25,107.25,102.75,105,16142.4666747379,0
+CLSDQ.US,D,20170322,000000,105,105.3,100.692,104.85,10170.1333384184,0
+CLSDQ.US,D,20170323,000000,106.8,110.698,104.85,106.8,10725.6000053628,0
+CLSDQ.US,D,20170324,000000,106.8,107.25,103.05,105.9,7809.5333372381,0
+CLSDQ.US,D,20170327,000000,104.1,110.85,103.65,110.1,8300.00000415,0
+CLSDQ.US,D,20170328,000000,110.1,114.6,106.2,113.4,10088.400005044201,0
+CLSDQ.US,D,20170329,000000,113.55,124.5,113.55,118.35,22105.1333443859,0
+CLSDQ.US,D,20170330,000000,118.35,118.35,109.5,114.75,11504.1333390854,0
+CLSDQ.US,D,20170331,000000,115.2,122.25,115.2,119.1,13795.333340231,0
+CLSDQ.US,D,20170403,000000,119.25,119.25,111,112.8,10536.666671935,0
+CLSDQ.US,D,20170404,000000,112.5,116.4,109.8,115.95,10445.133338555901,0
+CLSDQ.US,D,20170405,000000,116.7,117,112.425,115.5,14800.0000074,0
+CLSDQ.US,D,20170406,000000,115.05,117.9,111.9,117.3,9392.1333380294,0
+CLSDQ.US,D,20170407,000000,116.55,121.05,116.55,120.15,10677.2666720053,0
+CLSDQ.US,D,20170410,000000,120.3,123.844,114.45,114.9,9612.7333381397,0
+CLSDQ.US,D,20170411,000000,114.75,116.7,111.15,114.75,6700.666670017,0
+CLSDQ.US,D,20170412,000000,114.45,114.75,112.65,113.85,4506.6000022533,0
+CLSDQ.US,D,20170413,000000,113.55,118.5,113.55,115.65,2777.7333347222,0
+CLSDQ.US,D,20170417,000000,115.65,117.9,108.75,112.35,10750.3333387085,0
+CLSDQ.US,D,20170418,000000,111.45,114.6,110.25,111.6,20014.000010007,0
+CLSDQ.US,D,20170419,000000,111.75,114.45,109.65,111.45,19273.066676303202,0
+CLSDQ.US,D,20170420,000000,111.3,114.6,111,112.35,10247.9333384573,0
+CLSDQ.US,D,20170421,000000,113.1,113.25,110.25,111.45,10047.6666716905,0
+CLSDQ.US,D,20170424,000000,113.7,114.3,110.475,113.25,5391.6000026958,0
+CLSDQ.US,D,20170425,000000,113.7,116.235,113.55,114.75,5693.6000028468,0
+CLSDQ.US,D,20170426,000000,114.9,120.75,114.6,119.55,5698.066669515701,0
+CLSDQ.US,D,20170427,000000,120.6,120.6,115.2,117.45,3607.2666684703,0
+CLSDQ.US,D,20170428,000000,116.55,120.6,113.85,119.4,6040.00000302,0
+CLSDQ.US,D,20170501,000000,119.25,123.75,119.25,122.4,8926.8666711301,0
+CLSDQ.US,D,20170502,000000,124.2,128.7,122.85,127.2,9749.8000048749,0
+CLSDQ.US,D,20170503,000000,125.7,125.85,118.35,122.85,8668.4666710009,0
+CLSDQ.US,D,20170504,000000,122.7,125.85,117.151,121.65,17187.0000085935,0
+CLSDQ.US,D,20170505,000000,121.5,121.5,115.134,118.5,4631.6666689825,0
+CLSDQ.US,D,20170508,000000,118.5,121.65,113.065,119.1,12574.0666729537,0
+CLSDQ.US,D,20170509,000000,119.1,119.7,115.5,118.05,4777.6000023888,0
+CLSDQ.US,D,20170510,000000,117.6,124.5,112.65,122.85,6499.1333365829005,0
+CLSDQ.US,D,20170511,000000,122.55,130.95,121.2,129.6,7341.2000036706,0
+CLSDQ.US,D,20170512,000000,129.6,137.55,124.35,134.7,12686.0666730097,0
+CLSDQ.US,D,20170515,000000,134.7,137.4,130.5,131.25,7449.1333370579005,0
+CLSDQ.US,D,20170516,000000,131.4,131.7,126.15,130.35,4772.3333357195,0
+CLSDQ.US,D,20170517,000000,128.25,129.6,123.801,126.45,8777.8666710556,0
+CLSDQ.US,D,20170518,000000,126.3,129,120.75,127.05,4307.1333354869,0
+CLSDQ.US,D,20170519,000000,127.2,128.7,120,120.45,7673.7333371702,0
+CLSDQ.US,D,20170522,000000,120.3,123.45,111,112.05,9872.600004936301,0
+CLSDQ.US,D,20170523,000000,111.75,112.5,108,110.25,8447.6666708905,0
+CLSDQ.US,D,20170524,000000,115.8,117.3,110.85,113.1,5221.6000026108,0
+CLSDQ.US,D,20170525,000000,119.1,124.5,112.2,112.5,10843.6666720885,0
+CLSDQ.US,D,20170526,000000,112.5,113.25,107.55,108.75,13049.8000065249,0
+CLSDQ.US,D,20170530,000000,109.5,109.762,104.25,105.75,25085.200012542602,0
+CLSDQ.US,D,20170531,000000,105.75,106.5,102,103.2,19893.8666766136,0
+CLSDQ.US,D,20170601,000000,103.5,107.859,103.5,107.4,15617.2000078086,0
+CLSDQ.US,D,20170602,000000,108,112.56,105.45,110.55,8277.1333374719,0
+CLSDQ.US,D,20170605,000000,110.4,112.05,108.309,111,11059.4000055297,0
+CLSDQ.US,D,20170606,000000,111.75,113.22,108.6,110.85,8084.6000040423005,0
+CLSDQ.US,D,20170607,000000,111.6,115.198,108.9,110.1,5856.2000029281,0
+CLSDQ.US,D,20170608,000000,109.65,120.45,109.65,119.7,9512.8000047564,0
+CLSDQ.US,D,20170609,000000,121.5,121.65,111.9,114.75,9604.2666714688,0
+CLSDQ.US,D,20170612,000000,114,117.15,112.95,114.15,6078.2666697058,0
+CLSDQ.US,D,20170613,000000,114.3,120.3,114.15,118.35,11202.5333389346,0
+CLSDQ.US,D,20170614,000000,118.5,124.05,115.839,121.8,12029.933339348301,0
+CLSDQ.US,D,20170615,000000,120.45,123.75,115.35,116.25,6756.2000033781005,0
+CLSDQ.US,D,20170616,000000,115.05,120.75,114.765,117.3,8269.6000041348,0
+CLSDQ.US,D,20170619,000000,117.45,126.45,117.45,123.3,10901.4000054507,0
+CLSDQ.US,D,20170620,000000,122.25,137.25,122.25,131.7,12479.8666729066,0
+CLSDQ.US,D,20170621,000000,132.75,134.25,126,129.15,8553.2666709433,0
+CLSDQ.US,D,20170622,000000,130.5,136.35,125.446,132.15,8806.0666710697,0
+CLSDQ.US,D,20170623,000000,131.55,146.4,131.55,145.35,82473.6000412368,0
+CLSDQ.US,D,20170626,000000,144.75,150.487,143.85,148.2,21644.9333441558,0
+CLSDQ.US,D,20170627,000000,147.15,147.15,138.15,138.9,12669.9333396683,0
+CLSDQ.US,D,20170628,000000,139.95,145.875,135.15,144.6,6712.2666700228,0
+CLSDQ.US,D,20170629,000000,144.6,146.1,135.15,140.4,9978.2000049891,0
+CLSDQ.US,D,20170630,000000,140.7,140.7,135.75,136.65,5156.9333359118,0
+CLSDQ.US,D,20170703,000000,137.25,142.5,131.25,141,7030.0666701817,0
+CLSDQ.US,D,20170705,000000,141.45,146.1,135.6,145.35,8473.2666709033,0
+CLSDQ.US,D,20170706,000000,142.8,145.5,138.9,141,6188.666669761,0
+CLSDQ.US,D,20170707,000000,142.35,145.725,138.75,142.65,6283.0666698082005,0
+CLSDQ.US,D,20170710,000000,141.6,142.2,136.638,139.2,3773.1333352199,0
+CLSDQ.US,D,20170711,000000,139.2,144.75,136.8,141.15,5904.5333362856,0
+CLSDQ.US,D,20170712,000000,142.5,150,140.55,147.3,6891.333336779,0
+CLSDQ.US,D,20170713,000000,146.85,149.7,142.8,145.95,4832.6000024163,0
+CLSDQ.US,D,20170714,000000,143.85,145.5,140.775,142.8,2420.7333345437,0
+CLSDQ.US,D,20170717,000000,143.7,150,141.9,144.3,8849.0000044245,0
+CLSDQ.US,D,20170718,000000,142.5,149.85,140.4,146.4,7289.8666703116005,0
+CLSDQ.US,D,20170719,000000,146.4,151.2,143.7,147.45,6052.4666696929,0
+CLSDQ.US,D,20170720,000000,147.45,149.7,144,147.3,6269.200003134601,0
+CLSDQ.US,D,20170721,000000,149.4,155.4,147.6,148.95,12431.0666728822,0
+CLSDQ.US,D,20170724,000000,152.4,152.4,135,138.6,15321.7333409942,0
+CLSDQ.US,D,20170725,000000,140.1,140.85,136.35,139.5,6864.000003432,0
+CLSDQ.US,D,20170726,000000,140.25,140.848,136.65,137.55,3910.6000019553003,0
+CLSDQ.US,D,20170727,000000,139.05,140.25,133.05,134.4,5809.266669571301,0
+CLSDQ.US,D,20170728,000000,133.65,136.05,130.2,131.85,5597.5333361321,0
+CLSDQ.US,D,20170731,000000,130.95,133.05,127.65,129.3,4467.200002233601,0
+CLSDQ.US,D,20170801,000000,130.5,130.65,123.3,126.75,6846.1333367564,0
+CLSDQ.US,D,20170802,000000,127.65,127.65,121.725,123.45,3617.4666684754,0
+CLSDQ.US,D,20170803,000000,123.45,129.3,121.5,122.25,4949.6000024748,0
+CLSDQ.US,D,20170804,000000,122.25,124.275,120.9,121.95,3452.1333350594,0
+CLSDQ.US,D,20170807,000000,120.3,122.808,118.932,120,3954.4000019772,0
+CLSDQ.US,D,20170808,000000,120.15,121.875,117.75,119.4,4086.6000020433003,0
+CLSDQ.US,D,20170809,000000,113.25,119.25,96.3,106.95,12854.533339760601,0
+CLSDQ.US,D,20170810,000000,103.8,107.7,102.15,102.825,12048.000006024,0
+CLSDQ.US,D,20170811,000000,102.6,108.556,102.6,105.6,10554.933338610801,0
+CLSDQ.US,D,20170814,000000,108.75,109.2,102.454,106.5,12699.9333396833,0
+CLSDQ.US,D,20170815,000000,108.15,108.375,102.75,103.65,9815.7333382412,0
+CLSDQ.US,D,20170816,000000,105.3,106.65,103.5,106.2,4817.800002408901,0
+CLSDQ.US,D,20170817,000000,105.3,110.1,104.85,105.45,5320.8000026604,0
+CLSDQ.US,D,20170818,000000,103.8,105.9,103.65,104.25,3658.3333351625,0
+CLSDQ.US,D,20170821,000000,104.7,104.85,99.75,100.95,6385.4000031927,0
+CLSDQ.US,D,20170822,000000,101.25,104.55,100.5,104.25,4941.2000024706,0
+CLSDQ.US,D,20170823,000000,103.05,105.9,102.3,104.55,4991.4000024957,0
+CLSDQ.US,D,20170824,000000,104.7,109.2,104.1,104.7,9378.8000046894,0
+CLSDQ.US,D,20170825,000000,105,105.15,101.4,101.7,6099.0000030495,0
+CLSDQ.US,D,20170828,000000,102.9,105,102.15,104.25,7276.933336971801,0
+CLSDQ.US,D,20170829,000000,104.1,105.9,101.55,102.9,6561.0666699472,0
+CLSDQ.US,D,20170830,000000,103.35,105,102.6,103.5,5842.733336254701,0
+CLSDQ.US,D,20170831,000000,103.2,106.185,101.7,104.85,12507.8000062539,0
+CLSDQ.US,D,20170901,000000,105,108,104.1,108,5573.4000027867005,0
+CLSDQ.US,D,20170905,000000,106.5,109.5,102.6,109.5,9083.333337875,0
+CLSDQ.US,D,20170906,000000,108.9,112.95,107.55,112.2,5303.8666693186005,0
+CLSDQ.US,D,20170907,000000,111.75,115.05,108.75,113.55,14090.000007045,0
+CLSDQ.US,D,20170908,000000,114.15,115.95,111.847,115.05,6395.8666698646,0
+CLSDQ.US,D,20170911,000000,115.8,122.1,115.35,121.05,5315.1333359909,0
+CLSDQ.US,D,20170912,000000,119.85,120,112.8,114.9,9350.8666713421,0
+CLSDQ.US,D,20170913,000000,115.2,115.35,110.7,112.95,6281.9333364743,0
+CLSDQ.US,D,20170914,000000,111.75,115.65,109.5,113.1,3908.4000019542,0
+CLSDQ.US,D,20170915,000000,113.55,115.8,110.55,114,14970.466674151901,0
+CLSDQ.US,D,20170918,000000,112.95,118.35,112.05,114,4735.5333357011,0
+CLSDQ.US,D,20170919,000000,114.75,115.455,111.75,113.4,5256.4000026282,0
+CLSDQ.US,D,20170920,000000,114.15,118.425,113.7,115.95,4563.7333356152,0
+CLSDQ.US,D,20170921,000000,117.15,123,112.8,122.25,6829.266670081301,0
+CLSDQ.US,D,20170922,000000,122.4,125.85,115.05,124.5,6209.6000031048,0
+CLSDQ.US,D,20170925,000000,125.25,125.25,121.35,124.5,5429.7333360482,0
+CLSDQ.US,D,20170926,000000,125.25,125.25,117.9,118.65,4317.3333354920005,0
+CLSDQ.US,D,20170927,000000,119.55,129.9,117.45,128.1,5120.7333358937,0
+CLSDQ.US,D,20170928,000000,129,130.35,124.2,127.5,6897.5333367821,0
+CLSDQ.US,D,20170929,000000,128.1,134.55,126.762,131.1,6769.7333367182,0
+CLSDQ.US,D,20171002,000000,132.15,136.95,131.85,136.8,5512.8000027564,0
+CLSDQ.US,D,20171003,000000,136.35,136.35,124.95,132.15,17463.6000087318,0
+CLSDQ.US,D,20171004,000000,131.7,135.3,124.65,125.7,9643.133338154901,0
+CLSDQ.US,D,20171005,000000,120.75,128.25,120.75,127.2,9704.2000048521,0
+CLSDQ.US,D,20171006,000000,127.5,129.75,123.75,125.25,12380.6000061903,0
+CLSDQ.US,D,20171009,000000,125.25,126.3,116.7,116.85,16216.2000081081,0
+CLSDQ.US,D,20171010,000000,118.05,120,115.2,115.95,8762.2666710478,0
+CLSDQ.US,D,20171011,000000,115.5,117.15,112.5,114.3,9960.666671647,0
+CLSDQ.US,D,20171012,000000,113.7,115.65,112.05,113.25,6959.0000034795,0
+CLSDQ.US,D,20171013,000000,113.7,118.198,111.15,116.1,9292.8666713131,0
+CLSDQ.US,D,20171016,000000,116.7,120.15,113.85,116.55,12306.533339486601,0
+CLSDQ.US,D,20171017,000000,116.25,120.15,114.751,117.15,8009.6666706715005,0
+CLSDQ.US,D,20171018,000000,118.651,118.8,115.65,118.2,9249.2666712913,0
+CLSDQ.US,D,20171019,000000,117.6,118.95,115.2,118.35,7216.2000036081,0
+CLSDQ.US,D,20171020,000000,119.7,119.7,115.95,118.5,7020.00000351,0
+CLSDQ.US,D,20171023,000000,118.2,120.3,115.65,120,10762.666672048,0
+CLSDQ.US,D,20171024,000000,119.7,119.7,115.65,115.65,7903.2666706183,0
+CLSDQ.US,D,20171025,000000,113.85,116.4,112.2,112.65,8076.5333373716,0
+CLSDQ.US,D,20171026,000000,112.8,113.7,107.25,108,6943.6666701385,0
+CLSDQ.US,D,20171027,000000,106.95,109.68,105.3,106.8,5973.0000029865005,0
+CLSDQ.US,D,20171030,000000,106.8,109.458,102.6,105.3,10668.533338667601,0
+CLSDQ.US,D,20171031,000000,106.5,108.9,104.7,106.8,7738.4000038692,0
+CLSDQ.US,D,20171101,000000,108.45,108.45,102.9,105.15,10160.4666717469,0
+CLSDQ.US,D,20171102,000000,104.7,106.05,102.9,103.5,9435.333338051,0
+CLSDQ.US,D,20171103,000000,103.5,106.198,102.9,104.25,8437.8666708856,0
+CLSDQ.US,D,20171106,000000,105,108.9,105,106.2,7773.2000038866,0
+CLSDQ.US,D,20171107,000000,105.9,113.85,104.7,112.35,12583.4666729584,0
+CLSDQ.US,D,20171108,000000,104.25,113.548,104.25,110.7,12460.666672897,0
+CLSDQ.US,D,20171109,000000,109.5,112.05,105.751,110.1,10030.4000050152,0
+CLSDQ.US,D,20171110,000000,108.9,111.75,108.15,109.5,3985.8000019929,0
+CLSDQ.US,D,20171113,000000,108.9,112.2,105.915,110.7,5520.666669427,0
+CLSDQ.US,D,20171114,000000,110.1,111.748,103.5,105.75,14284.800007142401,0
+CLSDQ.US,D,20171115,000000,105,107.548,102.6,104.1,11149.0666722412,0
+CLSDQ.US,D,20171116,000000,104.55,108.298,102.75,104.1,6675.400003337701,0
+CLSDQ.US,D,20171117,000000,103.65,107.25,102.6,106.35,6681.2000033406,0
+CLSDQ.US,D,20171120,000000,106.65,108,104.1,105,6531.5333365991,0
+CLSDQ.US,D,20171121,000000,105.9,106.2,102.6,105.15,11660.8000058304,0
+CLSDQ.US,D,20171122,000000,105.3,111.525,104.85,107.55,7913.0000039565,0
+CLSDQ.US,D,20171124,000000,107.7,112.977,105.21,108.9,3589.7333351282,0
+CLSDQ.US,D,20171127,000000,109.2,109.5,105,107.4,5048.2666691908,0
+CLSDQ.US,D,20171128,000000,107.4,110.85,106.35,109.65,5180.2666692568,0
+CLSDQ.US,D,20171129,000000,109.5,111.6,105.45,106.35,6105.7333363862,0
+CLSDQ.US,D,20171130,000000,106.5,107.7,104.4,106.8,8019.2000040096,0
+CLSDQ.US,D,20171201,000000,107.1,107.55,102.6,105,7640.8666704871,0
+CLSDQ.US,D,20171204,000000,105.45,106.05,102.6,102.75,5236.7333359517,0
+CLSDQ.US,D,20171205,000000,102.75,102.75,92.25,92.625,15201.6666742675,0
+CLSDQ.US,D,20171206,000000,93.9,97.5,88.95,89.55,13168.7333399177,0
+CLSDQ.US,D,20171207,000000,90,95.985,87.45,93,13521.333340094001,0
+CLSDQ.US,D,20171208,000000,93.6,95.25,86.25,88.35,9953.0000049765,0
+CLSDQ.US,D,20171211,000000,88.8,110.85,88.8,105.75,28015.0000140075,0
+CLSDQ.US,D,20171212,000000,105.9,106.725,99.3,100.35,9383.933338025301,0
+CLSDQ.US,D,20171213,000000,100.5,104.25,94.65,96,11188.0666722607,0
+CLSDQ.US,D,20171214,000000,96.15,97.2,88.05,89.1,12462.8000062314,0
+CLSDQ.US,D,20171215,000000,89.4,92.85,88.2,89.55,50692.2666920128,0
+CLSDQ.US,D,20171218,000000,90,92.4,85.65,90.9,8841.4666710874,0
+CLSDQ.US,D,20171219,000000,91.35,91.8,85.5,86.85,9508.2000047541,0
+CLSDQ.US,D,20171220,000000,87.15,96,86.6745,91.2,11350.2666723418,0
+CLSDQ.US,D,20171221,000000,91.35,100.65,91.35,98.25,10644.2000053221,0
+CLSDQ.US,D,20171222,000000,98.25,100.35,94.35,95.25,8699.0000043495,0
+CLSDQ.US,D,20171226,000000,94.95,99.3,94.5,98.7,3079.4666682064003,0
+CLSDQ.US,D,20171227,000000,97.95,105,97.95,102.9,6440.0000032200005,0
+CLSDQ.US,D,20171228,000000,103.05,106.5,101.25,104.85,5691.2000028456005,0
+CLSDQ.US,D,20171229,000000,104.7,107.85,102.075,105,7663.5333371651,0
+CLSDQ.US,D,20180102,000000,106.05,108,105.15,107.85,4617.7333356422005,0
+CLSDQ.US,D,20180103,000000,107.85,108.75,105.75,106.2,6763.0000033815,0
+CLSDQ.US,D,20180104,000000,106.95,108.6,103.5,108.3,5985.4000029927,0
+CLSDQ.US,D,20180105,000000,108.75,116.7,108.45,112.5,8510.8666709221,0
+CLSDQ.US,D,20180108,000000,112.2,112.2,99,104.1,21815.6000109078,0
+CLSDQ.US,D,20180109,000000,104.55,105.15,99.45,99.525,10741.4000053707,0
+CLSDQ.US,D,20180110,000000,98.55,99.3825,93.75,94.8,18142.2000090711,0
+CLSDQ.US,D,20180111,000000,96.75,100.05,93,93.3,12219.8666727766,0
+CLSDQ.US,D,20180112,000000,93.3,97.8,93,95.25,5839.333336253,0
+CLSDQ.US,D,20180116,000000,96.15,98.55,92.4,93.6,9910.9333382888,0
+CLSDQ.US,D,20180117,000000,94.5,97.5,91.2,92.1,7894.4666706139005,0
+CLSDQ.US,D,20180118,000000,92.25,94.875,91.05,93.3,4299.6666688165005,0
+CLSDQ.US,D,20180119,000000,92.85,96.9,91.95,96.6,7458.9333370628,0
+CLSDQ.US,D,20180122,000000,96.6,97.95,92.7,93.3,8090.4666707119,0
+CLSDQ.US,D,20180123,000000,92.85,101.1,92.25,94.95,15760.666674547001,0
+CLSDQ.US,D,20180124,000000,97.5,104.1,97.5,99.3,14336.600007168301,0
+CLSDQ.US,D,20180125,000000,100.35,107.25,99.75,101.85,10126.3333383965,0
+CLSDQ.US,D,20180126,000000,102.6,102.6,96.3015,97.2,9394.2000046971,0
+CLSDQ.US,D,20180129,000000,96.3,100.35,94.5,96.45,8494.9333375808,0
+CLSDQ.US,D,20180130,000000,98.25,99.15,94.8,95.55,9429.1333380479,0
+CLSDQ.US,D,20180131,000000,95.85,100.2,92.85,97.5,13934.9333403008,0
+CLSDQ.US,D,20180201,000000,96.9,98.25,93.75,94.95,8547.0666709402,0
+CLSDQ.US,D,20180202,000000,94.65,96.675,91.65,92.4,9973.2666716533,0
+CLSDQ.US,D,20180205,000000,91.65,91.65,85.65,86.1,13237.0666732852,0
+CLSDQ.US,D,20180206,000000,85.8,88.35,83.25,83.55,12660.0666729967,0
+CLSDQ.US,D,20180207,000000,83.7,90,83.7,89.25,10371.200005185601,0
+CLSDQ.US,D,20180208,000000,89.7,92.25,84,84.3,7490.3333370785,0
+CLSDQ.US,D,20180209,000000,84.9,88.2,79.5,86.55,11048.8666721911,0
+CLSDQ.US,D,20180212,000000,86.55,94.5,84,86.25,33017.9333498423,0
+CLSDQ.US,D,20180213,000000,85.5,90.6,85.5,89.55,9664.4000048322,0
+CLSDQ.US,D,20180214,000000,88.5,91.5,87,88.05,7120.2000035601,0
+CLSDQ.US,D,20180215,000000,88.8,91.35,87,88.95,11633.600005816801,0
+CLSDQ.US,D,20180216,000000,88.8,98.55,88.8,96.6,31180.733348923703,0
+CLSDQ.US,D,20180220,000000,95.85,97.422,90.15,94.05,11431.6000057158,0
+CLSDQ.US,D,20180221,000000,92.4,99.75,92.4,96.45,15267.6666743005,0
+CLSDQ.US,D,20180222,000000,96.15,97.95,93.378,94.8,12219.2000061096,0
+CLSDQ.US,D,20180223,000000,94.8,95.55,89.55,91.2,14641.6000073208,0
+CLSDQ.US,D,20180226,000000,91.5,97.335,91.062,93.45,14836.8000074184,0
+CLSDQ.US,D,20180227,000000,93,96,91.785,95.4,7249.0000036245,0
+CLSDQ.US,D,20180228,000000,96,98.85,94.35,96.9,12104.6000060523,0
+CLSDQ.US,D,20180301,000000,97.2,106.2,95.5155,105.45,19926.8000099634,0
+CLSDQ.US,D,20180302,000000,104.55,118.5,103.5,117.3,22645.5333446561,0
+CLSDQ.US,D,20180305,000000,186.75,198.75,150,154.95,967034.7338168507,0
+CLSDQ.US,D,20180306,000000,159.75,200.25,159.75,194.25,550058.8002750294,0
+CLSDQ.US,D,20180307,000000,199.5,225.9,197.25,214.2,351934.4001759672,0
+CLSDQ.US,D,20180308,000000,203.85,213,193.2,195,381729.8001908649,0
+CLSDQ.US,D,20180309,000000,195.3,199.2,190.5,195,109605.4000548027,0
+CLSDQ.US,D,20180312,000000,197.25,199.05,183.3,189.6,100264.0667167987,0
+CLSDQ.US,D,20180313,000000,189.9,191.4,180.9,186.45,79230.5333729486,0
+CLSDQ.US,D,20180314,000000,188.4,197.7,177.3,179.4,106024.66671967901,0
+CLSDQ.US,D,20180315,000000,180.45,182.85,171.151,176.7,66160.7333664137,0
+CLSDQ.US,D,20180316,000000,175.95,182.4,168.151,175.95,61974.9333643208,0
+CLSDQ.US,D,20180319,000000,175.65,186.75,174.825,179.25,45196.8000225984,0
+CLSDQ.US,D,20180320,000000,178.65,183.75,175.8,177.75,36859.7333517632,0
+CLSDQ.US,D,20180321,000000,177.75,187.5,175.5,182.4,62389.000031194504,0
+CLSDQ.US,D,20180322,000000,180,185.25,172.65,175.8,61481.9333640743,0
+CLSDQ.US,D,20180323,000000,179.4,182.4,174.054,176.25,60640.3333636535,0
+CLSDQ.US,D,20180326,000000,177.6,181.95,168.301,175.2,27520.00001376,0
+CLSDQ.US,D,20180327,000000,178.35,179.25,153.3,156.15,50004.6000250023,0
+CLSDQ.US,D,20180328,000000,156.15,164.25,152.295,161.1,33133.7333499002,0
+CLSDQ.US,D,20180329,000000,161.1,168.45,157.2,160.95,32776.9333497218,0
+CLSDQ.US,D,20180402,000000,159.6,161.85,151.95,153.9,20980.333343823502,0
+CLSDQ.US,D,20180403,000000,153.75,160.35,152.85,155.7,31148.9333489078,0
+CLSDQ.US,D,20180404,000000,152.1,162,152.1,160.35,19038.5333428526,0
+CLSDQ.US,D,20180405,000000,160.5,166.05,154.5,154.65,15644.4666744889,0
+CLSDQ.US,D,20180406,000000,153.75,160.2,153,156.3,15353.6666743435,0
+CLSDQ.US,D,20180409,000000,157.2,161.85,153.39,157.8,28539.0666809362,0
+CLSDQ.US,D,20180410,000000,158.85,165.45,157.852,161.85,22388.000011194,0
+CLSDQ.US,D,20180411,000000,158.55,165,158.25,158.55,20451.7333435592,0
+CLSDQ.US,D,20180412,000000,159,160.05,155.25,156.3,15228.8666742811,0
+CLSDQ.US,D,20180413,000000,157.5,163.35,157.05,158.55,19892.000009946,0
+CLSDQ.US,D,20180416,000000,159.9,159.9,150.9,157.8,43058.7333548627,0
+CLSDQ.US,D,20180417,000000,158.4,175.95,157.05,173.1,55212.333360939505,0
+CLSDQ.US,D,20180418,000000,172.8,182.85,167.1,171.3,39941.9333533043,0
+CLSDQ.US,D,20180419,000000,170.85,175.95,165.15,171.3,31744.4666825389,0
+CLSDQ.US,D,20180420,000000,170.4,174,165.75,171.3,32052.4000160262,0
+CLSDQ.US,D,20180423,000000,171.9,172.5,165.31,168.15,19283.6000096418,0
+CLSDQ.US,D,20180424,000000,169.5,175.65,166.5,175.05,28580.0666809567,0
+CLSDQ.US,D,20180425,000000,174.6,174.6,166.35,171,21879.6666776065,0
+CLSDQ.US,D,20180426,000000,171.45,185.7,171,181.35,38923.4666861284,0
+CLSDQ.US,D,20180427,000000,181.95,183.9,177.414,181.95,22952.1333448094,0
+CLSDQ.US,D,20180430,000000,181.5,188.4,181.5,182.7,27217.0000136085,0
+CLSDQ.US,D,20180501,000000,181.2,189.75,175.35,187.05,33764.8666835491,0
+CLSDQ.US,D,20180502,000000,186,191.4,184.066,187.35,18263.4666757984,0
+CLSDQ.US,D,20180503,000000,186.3,189.6,181.2,182.25,23541.4000117707,0
+CLSDQ.US,D,20180504,000000,181.8,185.7,179.25,182.25,20378.3333435225,0
+CLSDQ.US,D,20180507,000000,181.65,184.95,174.489,178.2,13946.6000069733,0
+CLSDQ.US,D,20180508,000000,177.75,178.05,173.676,174.3,14477.8666739056,0
+CLSDQ.US,D,20180509,000000,172.5,193.5,154.05,187.95,38805.5333527361,0
+CLSDQ.US,D,20180510,000000,186,190.95,173.25,173.325,21286.9333439768,0
+CLSDQ.US,D,20180511,000000,174.15,176.1,170.097,174.75,17083.2666752083,0
+CLSDQ.US,D,20180514,000000,175.65,183.9,175.65,180.9,17166.66667525,0
+CLSDQ.US,D,20180515,000000,179.55,184.2,173.1,181.5,13470.466673401901,0
+CLSDQ.US,D,20180516,000000,181.65,184.35,180.75,182.55,17521.6000087608,0
+CLSDQ.US,D,20180517,000000,183.45,200.55,183.45,195.6,37598.666685466,0
+CLSDQ.US,D,20180518,000000,197.85,201.15,194.55,195.3,27880.8000139404,0
+CLSDQ.US,D,20180521,000000,195.6,204.3,191.4,197.55,29672.5333481696,0
+CLSDQ.US,D,20180522,000000,197.4,204.75,195.75,198.3,21600.933344133802,0
+CLSDQ.US,D,20180523,000000,198.3,207.15,197.167,200.7,17695.9333421813,0
+CLSDQ.US,D,20180524,000000,200.7,204.3,196.95,201.3,18761.4666760474,0
+CLSDQ.US,D,20180525,000000,201.9,202.95,197.4,200.1,15735.5333412011,0
+CLSDQ.US,D,20180529,000000,199.5,212.55,198.3,211.8,32299.866682816602,0
+CLSDQ.US,D,20180530,000000,214.35,229.935,212.7,218.1,38818.9333527428,0
+CLSDQ.US,D,20180531,000000,186.75,186.75,135,147.9,269998.2001349991,0
+CLSDQ.US,D,20180601,000000,152.1,157.35,146.025,146.25,69545.26670143931,0
+CLSDQ.US,D,20180604,000000,147.3,149.548,134.85,137.85,72314.5333694906,0
+CLSDQ.US,D,20180605,000000,141,145.05,133.203,134.7,48520.00002426,0
+CLSDQ.US,D,20180606,000000,133.95,137.4,133.5,133.65,26896.5333467816,0
+CLSDQ.US,D,20180607,000000,135,142.95,131.649,140.85,31513.0666824232,0
+CLSDQ.US,D,20180608,000000,139.95,149.85,139.05,147.9,30133.666681733503,0
+CLSDQ.US,D,20180611,000000,147.6,153,143.7,143.85,23351.8666783426,0
+CLSDQ.US,D,20180612,000000,144.15,148.95,143.094,147.45,22998.000011499,0
+CLSDQ.US,D,20180613,000000,148.2,154.875,144.9,151.95,26006.4000130032,0
+CLSDQ.US,D,20180614,000000,151.65,158.25,150.6,157.35,28501.0000142505,0
+CLSDQ.US,D,20180615,000000,156.75,160.8,155.7,160.5,33617.6000168088,0
+CLSDQ.US,D,20180618,000000,160.2,163.35,156.75,158.85,23113.2000115566,0
+CLSDQ.US,D,20180619,000000,157.5,160.485,156.75,159.15,22990.9333448288,0
+CLSDQ.US,D,20180620,000000,159.9,164.4,159.043,161.1,25859.066679596202,0
+CLSDQ.US,D,20180621,000000,160.95,161.25,153.225,154.8,27949.2666806413,0
+CLSDQ.US,D,20180622,000000,154.8,155.55,151.5,155.4,86419.5333765431,0
+CLSDQ.US,D,20180625,000000,154.65,156.75,148.8,151.35,16573.0666749532,0
+CLSDQ.US,D,20180626,000000,151.95,154.575,146.4,153.9,13042.7333398547,0
+CLSDQ.US,D,20180627,000000,153.75,160.2,152.25,153.15,13529.866673431601,0
+CLSDQ.US,D,20180628,000000,162.15,162.15,157.2,161.1,16504.666674919,0
+CLSDQ.US,D,20180629,000000,161.4,164.4,158.55,160.35,25895.266679614302,0
+CLSDQ.US,D,20180702,000000,159.9,167.85,156.6,161.55,14499.2666739163,0
+CLSDQ.US,D,20180703,000000,162.3,167.25,158.266,165.75,7048.000003524,0
+CLSDQ.US,D,20180705,000000,166.65,168.6,161.4,162,10064.9333383658,0
+CLSDQ.US,D,20180706,000000,162,168.675,154.78,164.4,10593.8666719636,0
+CLSDQ.US,D,20180709,000000,164.55,165.6,161.1,162.3,7619.0666704762,0
+CLSDQ.US,D,20180710,000000,162.9,165,157.35,159.9,11354.8000056774,0
+CLSDQ.US,D,20180711,000000,159,165.45,157.8,164.4,12636.2000063181,0
+CLSDQ.US,D,20180712,000000,165.15,168.6,160.8,168.6,9043.333337855,0
+CLSDQ.US,D,20180713,000000,168.3,168.3,152.4,154.2,17581.333342124002,0
+CLSDQ.US,D,20180716,000000,158.7,160.35,150.945,159.45,19871.8000099359,0
+CLSDQ.US,D,20180717,000000,159.15,162.45,153,155.55,12703.733339685201,0
+CLSDQ.US,D,20180718,000000,154.8,156.898,149.1,155.55,15208.3333409375,0
+CLSDQ.US,D,20180719,000000,155.7,155.7,148.95,149.85,14852.7333407597,0
+CLSDQ.US,D,20180720,000000,149.55,151.948,148.65,150,12018.2666726758,0
+CLSDQ.US,D,20180723,000000,150.6,151.798,147.3,150.15,14282.400007141201,0
+CLSDQ.US,D,20180724,000000,150.15,150.3,141,142.5,13481.4000067407,0
+CLSDQ.US,D,20180725,000000,143.25,145.65,138.282,139.2,11911.8666726226,0
+CLSDQ.US,D,20180726,000000,139.5,141,133.65,134.4,15319.0000076595,0
+CLSDQ.US,D,20180727,000000,135.15,135.15,126.6,128.4,13314.3333399905,0
+CLSDQ.US,D,20180730,000000,128.55,133.5,123.525,131.7,16376.7333415217,0
+CLSDQ.US,D,20180731,000000,132.75,135.75,130.5,133.65,23920.266678626802,0
+CLSDQ.US,D,20180801,000000,132.15,134.25,123.45,123.75,43435.2666883843,0
+CLSDQ.US,D,20180802,000000,123.75,127.2,117.9,122.55,18865.1333427659,0
+CLSDQ.US,D,20180803,000000,123.3,123.75,114,117.15,16420.7333415437,0
+CLSDQ.US,D,20180806,000000,116.7,120,116.4,117.3,12694.4666730139,0
+CLSDQ.US,D,20180807,000000,117,117.75,111.15,111.45,33326.5333499966,0
+CLSDQ.US,D,20180808,000000,111,118.95,111,118.2,20811.4666770724,0
+CLSDQ.US,D,20180809,000000,116.4,119.131,112.65,113.4,17932.666675633,0
+CLSDQ.US,D,20180810,000000,113.25,115.95,111.75,113.85,16455.333341561,0
+CLSDQ.US,D,20180813,000000,113.85,113.85,108,109.35,22014.666677674002,0
+CLSDQ.US,D,20180814,000000,110.1,112.35,106.95,108,16976.6000084883,0
+CLSDQ.US,D,20180815,000000,108,109.05,97.2,101.85,22414.3333445405,0
+CLSDQ.US,D,20180816,000000,102.45,106.95,100.887,104.55,14853.600007426801,0
+CLSDQ.US,D,20180817,000000,104.4,106.05,99.9,101.55,9392.3333380295,0
+CLSDQ.US,D,20180820,000000,101.4,102.15,97.35,99.15,12858.5333397626,0
+CLSDQ.US,D,20180821,000000,99.15,102.9,97.5,101.7,13575.2000067876,0
+CLSDQ.US,D,20180822,000000,100.5,103.5,99.225,101.7,18420.5333425436,0
+CLSDQ.US,D,20180823,000000,101.4,102.75,97.5,97.8,9573.7333381202,0
+CLSDQ.US,D,20180824,000000,97.8,103.35,97.8,100.95,17410.3333420385,0
+CLSDQ.US,D,20180827,000000,101.7,102.643,99,99.6,13348.933340007801,0
+CLSDQ.US,D,20180828,000000,99.75,100.575,97.8,99,14222.7333404447,0
+CLSDQ.US,D,20180829,000000,98.85,101.25,96.915,98.25,50243.066691788204,0
+CLSDQ.US,D,20180830,000000,98.4,106.05,98.4,104.25,44195.666688764504,0
+CLSDQ.US,D,20180831,000000,104.55,104.7,97.35,102.15,22457.8666778956,0
+CLSDQ.US,D,20180904,000000,102,103.5,99.45,103.05,35291.5333509791,0
+CLSDQ.US,D,20180905,000000,104.1,104.25,100.2,102.6,11559.2666724463,0
+CLSDQ.US,D,20180906,000000,102.45,102.9,98.4,99.3,12456.666672895,0
+CLSDQ.US,D,20180907,000000,99.3,101.1,98.25,99.6,5764.000002882,0
+CLSDQ.US,D,20180910,000000,100.05,102.04,96.675,98.25,7517.4000037587,0
+CLSDQ.US,D,20180911,000000,97.95,98.925,92.25,94.2,47816.8666905751,0
+CLSDQ.US,D,20180912,000000,95.25,99.9,93.15,93.3,26567.1333466169,0
+CLSDQ.US,D,20180913,000000,97.35,100.95,91.5,100.05,30401.6666818675,0
+CLSDQ.US,D,20180914,000000,99.9,100.8,95.493,98.7,13946.2000069731,0
+CLSDQ.US,D,20180917,000000,98.55,101.25,94.95,95.1,14604.3333406355,0
+CLSDQ.US,D,20180918,000000,95.25,97.05,93,94.35,8847.0666710902,0
+CLSDQ.US,D,20180919,000000,94.35,97.05,92.85,96.6,20531.6000102658,0
+CLSDQ.US,D,20180920,000000,97.35,99.3,96,97.8,16096.9333413818,0
+CLSDQ.US,D,20180921,000000,97.65,99.0435,92.85,93.45,15486.8000077434,0
+CLSDQ.US,D,20180924,000000,93,94.5,90,92.7,8580.8666709571,0
+CLSDQ.US,D,20180925,000000,93.15,96.15,92.85,94.8,7803.8666705686,0
+CLSDQ.US,D,20180926,000000,94.65,95.7,90.15,90.45,11735.400005867701,0
+CLSDQ.US,D,20180927,000000,90.75,93.75,87.3,91.35,10479.1333385729,0
+CLSDQ.US,D,20180928,000000,91.5,94.5015,90.6,92.25,12837.2666730853,0
+CLSDQ.US,D,20181001,000000,92.85,93.3,89.25,91.35,9397.8000046989,0
+CLSDQ.US,D,20181002,000000,91.2,91.275,85.95,86.25,8154.8000040774,0
+CLSDQ.US,D,20181003,000000,86.7,92.25,84.1515,91.8,4960.6000024803,0
+CLSDQ.US,D,20181004,000000,91.2,92.55,86.4,86.85,11753.266672543301,0
+CLSDQ.US,D,20181005,000000,87.3,88.8,80.85,84.3,6990.1333368284,0
+CLSDQ.US,D,20181008,000000,84.15,87.9,84,87,6647.133336656901,0
+CLSDQ.US,D,20181009,000000,86.4,88.35,82.5,86.7,8148.4000040742,0
+CLSDQ.US,D,20181010,000000,87,87.9,81.9,82.5,13833.7333402502,0
+CLSDQ.US,D,20181011,000000,81.9,87,80.55,83.7,14570.6000072853,0
+CLSDQ.US,D,20181012,000000,85.5,86.85,80.25,80.4,11295.0666723142,0
+CLSDQ.US,D,20181015,000000,80.4,85.2,78.45,84.75,10743.4000053717,0
+CLSDQ.US,D,20181016,000000,84.6,88.5,83.7,87.6,9882.666671608,0
+CLSDQ.US,D,20181017,000000,87.75,87.75,79.2,81.6,40132.600020066304,0
+CLSDQ.US,D,20181018,000000,81.45,84.3,79.65,79.95,8340.3333375035,0
+CLSDQ.US,D,20181019,000000,79.95,82.95,79.9485,82.2,7775.333337221,0
+CLSDQ.US,D,20181022,000000,82.05,82.05,78.3,79.5,5472.5333360696,0
+CLSDQ.US,D,20181023,000000,78.3,82.05,76.05,79.8,8101.0666707172,0
+CLSDQ.US,D,20181024,000000,79.95,80.325,75.45,75.6,10781.5333387241,0
+CLSDQ.US,D,20181025,000000,77.7,90.6,76.35,86.7,29662.800014831402,0
+CLSDQ.US,D,20181026,000000,84.6,87.45,77.55,86.25,20825.0000104125,0
+CLSDQ.US,D,20181029,000000,86.55,90.6,76.05,76.35,13939.4666736364,0
+CLSDQ.US,D,20181030,000000,76.65,84.45,76.65,82.65,12109.2000060546,0
+CLSDQ.US,D,20181031,000000,84.75,86.1,80.1,81.3,16901.6000084508,0
+CLSDQ.US,D,20181101,000000,81.75,94.05,80.85,91.35,9678.466671505901,0
+CLSDQ.US,D,20181102,000000,91.95,92.25,82.35,83.4,18366.2666758498,0
+CLSDQ.US,D,20181105,000000,37.5,40.7505,30.75,31.05,463797.333565232,0
+CLSDQ.US,D,20181106,000000,31.35,34.2,29.25,33.3,136640.1334016534,0
+CLSDQ.US,D,20181107,000000,34.5,35.85,30.9,32.85,88862.1333777644,0
+CLSDQ.US,D,20181108,000000,33.45,33.9,28.5,29.625,65036.2000325181,0
+CLSDQ.US,D,20181109,000000,29.7,30.5985,27.45,27.6,47168.8000235844,0
+CLSDQ.US,D,20181112,000000,27.6,28.05,25.8,25.8,37866.9333522668,0
+CLSDQ.US,D,20181113,000000,25.5,26.1,23.4,23.85,45777.5333562221,0
+CLSDQ.US,D,20181114,000000,23.4,25.2,22.2,22.5,52678.266693005804,0
+CLSDQ.US,D,20181115,000000,22.2,24.75,21.3,24.3,46556.2000232781,0
+CLSDQ.US,D,20181116,000000,24.45,24.45,22.95,24.3,26111.9333463893,0
+CLSDQ.US,D,20181119,000000,24.9,27.2985,23.55,26.4,27716.9333471918,0
+CLSDQ.US,D,20181120,000000,25.8,27.3,24.1845,27.3,34873.0000174365,0
+CLSDQ.US,D,20181121,000000,27.3,28.05,25.965,27,7457.4000037287005,0
+CLSDQ.US,D,20181123,000000,26.85,28.8,26.85,27.75,6779.2666700563,0
+CLSDQ.US,D,20181126,000000,28.35,28.5,24.75,25.95,22575.333344621,0
+CLSDQ.US,D,20181127,000000,25.65,25.8,22.8,22.8,13822.466673577901,0
+CLSDQ.US,D,20181128,000000,23.25,27.75,22.65,23.85,28049.9333473583,0
+CLSDQ.US,D,20181129,000000,23.7,24.15,22.65,23.1,12001.4000060007,0
+CLSDQ.US,D,20181130,000000,23.1,24,21.6,22.05,20610.8000103054,0
+CLSDQ.US,D,20181203,000000,22.2,23.1,21,22.8,17855.9333422613,0
+CLSDQ.US,D,20181204,000000,22.2,22.8,19.95,20.4,24102.4666787179,0
+CLSDQ.US,D,20181206,000000,19.95,21.6,19.65,21.15,11827.8000059139,0
+CLSDQ.US,D,20181207,000000,21.15,22.5,19.95,20.55,22424.2666778788,0
+CLSDQ.US,D,20181210,000000,20.55,21.75,20.25,21.6,19997.4000099987,0
+CLSDQ.US,D,20181211,000000,22.05,22.5,20.25,20.55,16079.8666747066,0
+CLSDQ.US,D,20181212,000000,20.7,21,19.8,20.25,22779.9333447233,0
+CLSDQ.US,D,20181213,000000,20.85,21.75,18.9,19.5,53553.7333601102,0
+CLSDQ.US,D,20181214,000000,19.35,20.4,18.9,18.9,23204.000011602002,0
+CLSDQ.US,D,20181217,000000,19.2,20.1,18.75,18.9,54865.1333607659,0
+CLSDQ.US,D,20181218,000000,19.05,19.8,18.75,19.5,31020.7333488437,0
+CLSDQ.US,D,20181219,000000,19.35,19.5,18.3,18.6,20127.1333433969,0
+CLSDQ.US,D,20181220,000000,21,21,17.85,18.15,43564.9333551158,0
+CLSDQ.US,D,20181221,000000,17.85,18,15,15,220343.53344350512,0
+CLSDQ.US,D,20181224,000000,15.75,16.5,15,15.45,32700.2000163501,0
+CLSDQ.US,D,20181226,000000,15.3,16.2,15.15,15.75,63087.0000315435,0
+CLSDQ.US,D,20181227,000000,15.75,16.251,14.85,16.2,69489.2667014113,0
+CLSDQ.US,D,20181228,000000,16.35,16.83,15.15,15.6,38107.0666857202,0
+CLSDQ.US,D,20181231,000000,16.95,16.95,15.75,16.05,40339.8666868366,0
+CLSDQ.US,D,20190102,000000,15.75,18.15,15.75,17.25,57587.266695460305,0
+CLSDQ.US,D,20190103,000000,17.55,19.125,16.8,18.75,44652.2000223261,0
+CLSDQ.US,D,20190104,000000,19.05,20.4,18.3,18.6,23601.4000118007,0
+CLSDQ.US,D,20190107,000000,18.9,19.65,17.55,17.85,193169.6667632515,0
+CLSDQ.US,D,20190108,000000,18.6,18.9,17.4,18,22810.3333447385,0
+CLSDQ.US,D,20190109,000000,18,18.909,17.4,17.7,13434.9333400508,0
+CLSDQ.US,D,20190110,000000,17.7,18.75,17.7,18,9279.0000046395,0
+CLSDQ.US,D,20190111,000000,17.85,18.6,17.55,18.15,16751.0666750422,0
+CLSDQ.US,D,20190114,000000,18.3,18.45,16.8,16.8,29415.4666813744,0
+CLSDQ.US,D,20190115,000000,17.25,17.7,16.5,16.5,13209.2000066046,0
+CLSDQ.US,D,20190116,000000,16.95,17.25,16.5,16.65,9099.2666712163,0
+CLSDQ.US,D,20190117,000000,16.5,17.4,16.5,16.95,9110.3333378885,0
+CLSDQ.US,D,20190118,000000,16.8,17.55,16.65,17.4,17901.4000089507,0
+CLSDQ.US,D,20190122,000000,17.85,18.15,16.65,16.8,21362.066677347702,0
+CLSDQ.US,D,20190123,000000,17.25,18.5985,17.1,17.55,27578.0666804557,0
+CLSDQ.US,D,20190124,000000,17.85,17.85,17.25,17.55,22491.8000112459,0
+CLSDQ.US,D,20190125,000000,17.4,18.15,17.25,17.4,18439.0666758862,0
+CLSDQ.US,D,20190128,000000,17.4,17.4,16.65,16.8,16370.000008185001,0
+CLSDQ.US,D,20190129,000000,16.8,17.1,16.35,16.65,22138.7333444027,0
+CLSDQ.US,D,20190130,000000,16.8,18,16.5,17.55,14657.000007328501,0
+CLSDQ.US,D,20190131,000000,17.55,18.6,17.4,17.7,12445.6666728895,0
+CLSDQ.US,D,20190201,000000,17.55,18.3,17.4,17.85,11582.4666724579,0
+CLSDQ.US,D,20190204,000000,18.3,18.6,17.85,18.3,28775.333347721,0
+CLSDQ.US,D,20190205,000000,18.45,18.9,18.15,18.6,35234.666684284,0
+CLSDQ.US,D,20190206,000000,19.2,19.8,18.6,19.05,69986.33336832651,0
+CLSDQ.US,D,20190207,000000,19.35,19.35,17.85,18.45,45683.7333561752,0
+CLSDQ.US,D,20190208,000000,18.6,20.7,18.45,20.4,121605.0000608025,0
+CLSDQ.US,D,20190211,000000,21.75,21.75,19.5,21.15,113057.7333898622,0
+CLSDQ.US,D,20190212,000000,22.05,22.05,19.95,20.4,76163.13337141491,0
+CLSDQ.US,D,20190213,000000,21,22.2,19.959,21.6,148781.4667410574,0
+CLSDQ.US,D,20190214,000000,22.5,24.15,22.05,23.25,299978.9334833228,0
+CLSDQ.US,D,20190215,000000,24.3,25.95,23.55,23.7,235267.6667843005,0
+CLSDQ.US,D,20190219,000000,24.75,25.5,18.75,21.75,228011.4001140057,0
+CLSDQ.US,D,20190220,000000,25.35,28.5,24.15,26.1,610859.0669720962,0
+CLSDQ.US,D,20190221,000000,25.8,26.25,21.15,22.65,244124.4667887289,0
+CLSDQ.US,D,20190222,000000,22.8,23.0985,22.2,22.35,72089.80003604491,0
+CLSDQ.US,D,20190225,000000,22.8,24.3,22.5,23.1,88025.2000440126,0
+CLSDQ.US,D,20190226,000000,23.25,24,22.5,22.65,44941.2666891373,0
+CLSDQ.US,D,20190227,000000,22.8,23.4,21.9,22.65,74260.7333704637,0
+CLSDQ.US,D,20190228,000000,22.65,23.0985,21.45,21.75,75623.00003781151,0
+CLSDQ.US,D,20190301,000000,21.75,22.35,21.3,21.45,71295.6667023145,0
+CLSDQ.US,D,20190304,000000,21.6,22.05,20.7,21,47318.3333569925,0
+CLSDQ.US,D,20190305,000000,20.85,21.6,20.55,20.85,42680.8000213404,0
+CLSDQ.US,D,20190306,000000,20.85,21.15,20.4,20.7,44565.000022282504,0
+CLSDQ.US,D,20190307,000000,20.55,21,19.8,20.1,47992.3333573295,0
+CLSDQ.US,D,20190308,000000,19.8,20.55,19.5,19.5,53605.4666934694,0
+CLSDQ.US,D,20190311,000000,19.5,20.2485,18.9,19.2,77799.2667055663,0
+CLSDQ.US,D,20190312,000000,19.2,22.05,18.825,21,88710.1333776884,0
+CLSDQ.US,D,20190313,000000,19.8,21,19.8,20.55,73807.80003690391,0
+CLSDQ.US,D,20190314,000000,20.4,20.4,19.5,19.95,36276.2000181381,0
+CLSDQ.US,D,20190315,000000,19.95,21.9,19.8,21.3,82081.8000410409,0
+CLSDQ.US,D,20190318,000000,22.5,23.4,20.7,21.15,76164.000038082,0
+CLSDQ.US,D,20190319,000000,21,21.75,20.85,21.3,31410.133349038402,0
+CLSDQ.US,D,20190320,000000,21.6,22.35,21.15,21.9,43821.2666885773,0
+CLSDQ.US,D,20190321,000000,21.9,23.55,21.75,23.1,62293.2666978133,0
+CLSDQ.US,D,20190322,000000,23.25,23.7,21.75,22.05,40361.6666868475,0
+CLSDQ.US,D,20190325,000000,22.2,22.587,20.7,20.7,51764.8000258824,0
+CLSDQ.US,D,20190326,000000,21,21.573,19.95,20.55,40174.000020087,0
+CLSDQ.US,D,20190327,000000,20.55,21.2985,19.95,20.55,23905.9333452863,0
+CLSDQ.US,D,20190328,000000,20.55,21,20.1,20.55,25758.2000128791,0
+CLSDQ.US,D,20190329,000000,20.7,20.85,20.25,20.7,16992.8000084964,0
+CLSDQ.US,D,20190401,000000,20.55,21.45,20.4,20.7,25301.4000126507,0
+CLSDQ.US,D,20190402,000000,20.73,20.7465,20.25,20.25,42024.0666876787,0
+CLSDQ.US,D,20190403,000000,20.25,20.7345,19.95,20.4,53011.7333598392,0
+CLSDQ.US,D,20190404,000000,20.4,22.5,20.4,21.3,120300.2000601501,0
+CLSDQ.US,D,20190405,000000,21.45,22.05,21,21,54938.4666941359,0
+CLSDQ.US,D,20190408,000000,21,21.6,20.55,20.7,46712.5333566896,0
+CLSDQ.US,D,20190409,000000,20.85,21.45,20.55,20.85,26497.6666799155,0
+CLSDQ.US,D,20190410,000000,20.85,21.225,20.7,20.85,45984.933356325804,0
+CLSDQ.US,D,20190411,000000,20.7,21.15,20.4,20.4,34003.6000170018,0
+CLSDQ.US,D,20190412,000000,20.55,20.7,19.95,20.1,48245.0666907892,0
+CLSDQ.US,D,20190415,000000,20.1,20.316,19.2,19.8,54937.133360801905,0
+CLSDQ.US,D,20190416,000000,19.65,19.8,19.2,19.2,27214.2000136071,0
+CLSDQ.US,D,20190417,000000,19.5,19.5,18.3,18.9,30261.4666817974,0
+CLSDQ.US,D,20190418,000000,18.9,19.065,18.15,18.6,27577.8666804556,0
+CLSDQ.US,D,20190422,000000,18.6,19.35,18.45,18.75,18143.0666757382,0
+CLSDQ.US,D,20190423,000000,18.45,20.1,18.15,19.5,32125.333349396,0
+CLSDQ.US,D,20190424,000000,19.5,19.95,18.75,18.9,21574.533344120602,0
+CLSDQ.US,D,20190425,000000,18.9,19.2555,18.375,18.6,22711.8666780226,0
+CLSDQ.US,D,20190426,000000,18.45,18.9,18.15,18.9,28202.4000141012,0
+CLSDQ.US,D,20190429,000000,19.35,19.35,18.6,18.75,23911.2000119556,0
+CLSDQ.US,D,20190430,000000,18.75,19.05,18.3,18.6,24891.4000124457,0
+CLSDQ.US,D,20190501,000000,18.75,19.05,18.3,18.6,24802.000012401,0
+CLSDQ.US,D,20190502,000000,18.6,18.6,17.625,17.85,34917.7333507922,0
+CLSDQ.US,D,20190503,000000,18.15,18.6,17.85,18.3,24450.3333455585,0
+CLSDQ.US,D,20190506,000000,18,18.9,18,18.6,18159.9333424133,0
+CLSDQ.US,D,20190507,000000,18.6,18.75,18,18.3,8460.00000423,0
+CLSDQ.US,D,20190508,000000,18,18.6,17.85,18.15,13902.133340284401,0
+CLSDQ.US,D,20190509,000000,18.15,18.375,17.625,18.15,17680.733342173702,0
+CLSDQ.US,D,20190510,000000,18,18.3,17.4,17.7,17818.5333422426,0
+CLSDQ.US,D,20190513,000000,17.7,18,17.1,17.85,28179.6000140898,0
+CLSDQ.US,D,20190514,000000,18,19.5,17.85,19.2,36797.1333517319,0
+CLSDQ.US,D,20190515,000000,18.9,19.65,18.45,18.9,23681.8000118409,0
+CLSDQ.US,D,20190516,000000,18.9,19.092,18.45,18.45,12569.6000062848,0
+CLSDQ.US,D,20190517,000000,18.45,18.75,18,18.3,24684.8000123424,0
+CLSDQ.US,D,20190520,000000,18.6,18.6,17.85,18.15,10811.333338739001,0
+CLSDQ.US,D,20190521,000000,18.15,18.21,17.55,18,17483.0666754082,0
+CLSDQ.US,D,20190522,000000,18.15,18.3,17.775,18,19131.333342899,0
+CLSDQ.US,D,20190523,000000,18.3,18.3,17.25,17.55,22661.0666779972,0
+CLSDQ.US,D,20190524,000000,17.85,18.15,17.4,18,7912.2000039561,0
+CLSDQ.US,D,20190528,000000,17.85,18,17.25,17.4,15954.400007977201,0
+CLSDQ.US,D,20190529,000000,17.25,17.7,16.65,17.25,21823.800010911902,0
+CLSDQ.US,D,20190530,000000,17.1,17.4,16.65,16.8,9539.4000047697,0
+CLSDQ.US,D,20190531,000000,16.65,16.8,16.05,16.35,18297.4666758154,0
+CLSDQ.US,D,20190603,000000,16.2,16.65,16.05,16.2,15222.6000076113,0
+CLSDQ.US,D,20190604,000000,16.2,17.175,16.125,16.95,20116.000010058,0
+CLSDQ.US,D,20190605,000000,17.1,17.4,15.3,15.45,26266.4000131332,0
+CLSDQ.US,D,20190606,000000,15.6,16.2,15.3,15.975,18481.9333425743,0
+CLSDQ.US,D,20190607,000000,16.2,16.2,15.45,15.6,25952.733346309702,0
+CLSDQ.US,D,20190610,000000,15.6,16.65,15.3,16.2,16951.0666751422,0
+CLSDQ.US,D,20190611,000000,16.2,16.5,15.3,15.6,13175.933339921301,0
+CLSDQ.US,D,20190612,000000,15.45,15.75,14.25,15.15,40190.6000200953,0
+CLSDQ.US,D,20190613,000000,15.15,15.9,15,15.9,14648.2666739908,0
+CLSDQ.US,D,20190614,000000,15.75,16.2,15.393,15.6,17301.0000086505,0
+CLSDQ.US,D,20190617,000000,15.75,16.05,15.3,15.45,14174.933340420801,0
+CLSDQ.US,D,20190618,000000,15.6,15.9,15.45,15.825,9636.000004818,0
+CLSDQ.US,D,20190619,000000,15.75,17.25,15.75,15.75,30847.6000154238,0
+CLSDQ.US,D,20190620,000000,16.05,16.35,15.45,16.05,27017.6000135088,0
+CLSDQ.US,D,20190621,000000,15.9,16.5,15.45,15.45,26070.000013035,0
+CLSDQ.US,D,20190624,000000,15.6,16.05,15.45,15.45,12426.3333395465,0
+CLSDQ.US,D,20190625,000000,15.9,15.9,15.3,15.45,13296.2666733148,0
+CLSDQ.US,D,20190626,000000,15.75,15.9,15,15,14488.4666739109,0
+CLSDQ.US,D,20190627,000000,15.15,15.3,14.505,14.85,30749.0666820412,0
+CLSDQ.US,D,20190628,000000,14.88,15,14.334,14.577,206421.8001032109,0
+CLSDQ.US,D,20190701,000000,14.9355,16.5,14.7345,15.6,30029.5333483481,0
+CLSDQ.US,D,20190702,000000,15.75,16.8,15.3,16.8,40025.2000200126,0
+CLSDQ.US,D,20190703,000000,16.8,16.8,15.9225,16.8,12650.4000063252,0
+CLSDQ.US,D,20190705,000000,16.8,16.875,15.9,16.125,18218.866675776102,0
+CLSDQ.US,D,20190708,000000,15.9,16.65,15.75,16.35,12677.1333396719,0
+CLSDQ.US,D,20190709,000000,16.65,16.8,15.9,16.35,43690.8000218454,0
+CLSDQ.US,D,20190710,000000,16.35,16.8,16.2,16.65,10879.2000054396,0
+CLSDQ.US,D,20190711,000000,16.5,18.3,16.5,18,42515.333354591,0
+CLSDQ.US,D,20190712,000000,18.15,18.6,17.7,17.7,10201.533338434101,0
+CLSDQ.US,D,20190715,000000,18,18,16.65,17.85,14634.2000073171,0
+CLSDQ.US,D,20190716,000000,17.85,18,17.2575,17.85,16505.6000082528,0
+CLSDQ.US,D,20190717,000000,17.85,17.85,17.1,17.25,13240.9333399538,0
+CLSDQ.US,D,20190718,000000,17.7,17.7,17.1,17.7,12827.733339747201,0
+CLSDQ.US,D,20190719,000000,17.55,17.7,16.95,17.25,8771.2000043856,0
+CLSDQ.US,D,20190722,000000,17.4,17.4,16.5,16.5,23523.7333450952,0
+CLSDQ.US,D,20190723,000000,16.35,16.689,15.75,16.35,27588.3333471275,0
+CLSDQ.US,D,20190724,000000,16.35,16.5,16.05,16.5,13249.000006624501,0
+CLSDQ.US,D,20190725,000000,16.401,16.5,16.05,16.5,13655.0666734942,0
+CLSDQ.US,D,20190726,000000,16.5,16.95,16.2,16.95,5791.2000028956,0
+CLSDQ.US,D,20190729,000000,16.65,17.25,16.35,16.65,11309.1333389879,0
+CLSDQ.US,D,20190730,000000,16.65,17.25,16.65,17.25,11400.9333390338,0
+CLSDQ.US,D,20190731,000000,17.1,17.4,16.8,16.95,9674.4000048372,0
+CLSDQ.US,D,20190801,000000,17.1015,17.25,16.2,16.8,17477.7333420722,0
+CLSDQ.US,D,20190802,000000,16.65,16.8,15.9,15.9,15010.0666741717,0
+CLSDQ.US,D,20190805,000000,16.05,16.2,15.45,15.9,13550.2666734418,0
+CLSDQ.US,D,20190806,000000,15.9,16.05,14.85,15.3,22887.0666781102,0
+CLSDQ.US,D,20190807,000000,15,15.3,14.7,15,15376.7333410217,0
+CLSDQ.US,D,20190808,000000,16.2,19.8,15.6,19.2,128161.6000640808,0
+CLSDQ.US,D,20190809,000000,19.95,21.6,18.3375,19.8,87856.666710595,0
+CLSDQ.US,D,20190812,000000,19.95,20.25,18.9,19.5,51165.866692249605,0
+CLSDQ.US,D,20190813,000000,19.95,19.95,18.9,19.2,18490.4000092452,0
+CLSDQ.US,D,20190814,000000,19.05,19.05,18,18,16073.7333413702,0
+CLSDQ.US,D,20190815,000000,18,18.3,17.25,17.4,15997.666674665501,0
+CLSDQ.US,D,20190816,000000,18,18.2985,17.325,17.7,23355.400011677702,0
+CLSDQ.US,D,20190819,000000,18.3,18.6,17.7,17.85,10995.6666721645,0
+CLSDQ.US,D,20190820,000000,18,18,17.4,17.55,13025.7333398462,0
+CLSDQ.US,D,20190821,000000,17.7,19.2,17.55,18.9,37979.5333523231,0
+CLSDQ.US,D,20190822,000000,10.5825,12.5929,10.2,11.679,457157.6668952455,0
+CLSDQ.US,D,20190823,000000,11.25,11.976,10.5645,10.575,78600.0667059667,0
+CLSDQ.US,D,20190826,000000,10.755,10.755,9.6,9.75,72747.4000363737,0
+CLSDQ.US,D,20190827,000000,9.726,10.3485,8.7,8.8515,116176.2000580881,0
+CLSDQ.US,D,20190828,000000,8.8485,9.3,8.4,9.228,35618.9333511428,0
+CLSDQ.US,D,20190829,000000,9.3,9.75,9,9.15,35949.8000179749,0
+CLSDQ.US,D,20190830,000000,9.15,9.3,8.85,9.075,15359.4000076797,0
+CLSDQ.US,D,20190903,000000,8.55,9.3,8.55,8.787,16127.800008063901,0
+CLSDQ.US,D,20190904,000000,10.65,14.25,9.75,10.1895,1221660.0672774967,0
+CLSDQ.US,D,20190905,000000,9.9,10.56,9.405,9.75,125294.26672931381,0
+CLSDQ.US,D,20190906,000000,9.75,10.308,9.18,10.05,70620.13336864341,0
+CLSDQ.US,D,20190909,000000,10.05,10.2,9.75,10.1265,25931.5333462991,0
+CLSDQ.US,D,20190910,000000,10.125,11.1015,10.125,11.025,71541.4667024374,0
+CLSDQ.US,D,20190911,000000,11.25,12.3,10.9515,12.285,290693.8001453469,0
+CLSDQ.US,D,20190912,000000,12.4965,12.6,11.34,11.7,42686.2000213431,0
+CLSDQ.US,D,20190913,000000,11.7015,12,11.3145,11.85,19439.2000097196,0
+CLSDQ.US,D,20190916,000000,11.9655,12.45,11.7,12.2445,21373.733344020202,0
+CLSDQ.US,D,20190917,000000,12.225,12.225,10.698,11.259,43937.4666886354,0
+CLSDQ.US,D,20190918,000000,11.2605,11.7,10.575,10.878,21711.0666775222,0
+CLSDQ.US,D,20190919,000000,10.8,11.6325,10.65,11.1315,19164.1333429154,0
+CLSDQ.US,D,20190920,000000,11.16,11.5485,10.665,11.013,10967.1333388169,0
+CLSDQ.US,D,20190923,000000,11.0445,11.2605,10.2,10.62,34122.600017061304,0
+CLSDQ.US,D,20190924,000000,10.65,10.7622,9.9165,10.335,40391.7333535292,0
+CLSDQ.US,D,20190925,000000,10.332,10.95,10.1025,10.695,51278.933358972805,0
+CLSDQ.US,D,20190926,000000,10.5855,10.7754,10.2,10.2,17227.8000086139,0
+CLSDQ.US,D,20190927,000000,10.305,10.695,9.6015,9.873,24197.8666787656,0
+CLSDQ.US,D,20190930,000000,9.9,10.5,9.12,9.45,16632.0666749827,0
+CLSDQ.US,D,20191001,000000,9.9,10.035,9,9.2175,25608.4000128042,0
+CLSDQ.US,D,20191002,000000,9.435,10.8,9,9.75,34184.000017092,0
+CLSDQ.US,D,20191003,000000,9.75,11.85,9.75,10.9725,91036.000045518,0
+CLSDQ.US,D,20191004,000000,10.8,11.4735,10.743,11.25,19815.4666765744,0
+CLSDQ.US,D,20191007,000000,11.2965,11.7,10.23,11.3835,17944.000008972,0
+CLSDQ.US,D,20191008,000000,11.3055,11.7,10.8,11.25,14604.0666739687,0
+CLSDQ.US,D,20191009,000000,11.2665,11.319,10.8,11.0295,9949.4666716414,0
+CLSDQ.US,D,20191010,000000,11.073,11.3985,10.875,10.875,8611.133337638901,0
+CLSDQ.US,D,20191011,000000,11.0055,11.7,10.9515,11.55,15403.333341035,0
+CLSDQ.US,D,20191014,000000,11.85,12,11.25,11.2785,19919.8666766266,0
+CLSDQ.US,D,20191015,000000,11.475,12.279,11.25,11.9985,24203.6000121018,0
+CLSDQ.US,D,20191016,000000,12.072,12.6,12.072,12.45,36972.1333518194,0
+CLSDQ.US,D,20191017,000000,12.6,13.2,11.7,12.132,37783.2000188916,0
+CLSDQ.US,D,20191018,000000,12.6,12.7455,12,12.42,29221.2000146106,0
+CLSDQ.US,D,20191021,000000,11.7,12.9757,11.25,12.2805,52406.2666928698,0
+CLSDQ.US,D,20191022,000000,12,12.423,11.745,11.916,17651.2666754923,0
+CLSDQ.US,D,20191023,000000,12.9,15.9,12.606,14.1,236912.6001184563,0
+CLSDQ.US,D,20191024,000000,14.4,14.85,13.398,13.7715,47465.4666903994,0
+CLSDQ.US,D,20191025,000000,14.25,14.4,13.176,13.95,24515.4000122577,0
+CLSDQ.US,D,20191028,000000,14.1,14.8335,13.8315,14.5515,29121.400014560702,0
+CLSDQ.US,D,20191029,000000,14.55,15.45,14.265,15.3,29605.2000148026,0
+CLSDQ.US,D,20191030,000000,16.2,20.7,15.9,18,204545.1334356059,0
+CLSDQ.US,D,20191031,000000,18.75,19.95,16.65,18.9,116408.4667248709,0
+CLSDQ.US,D,20191101,000000,19.5,19.5,18.156,19.05,68145.333367406,0
+CLSDQ.US,D,20191104,000000,19.05,20.85,18.9015,19.35,64777.8666990556,0
+CLSDQ.US,D,20191105,000000,19.65,20.1,18.45,19.05,43491.4666884124,0
+CLSDQ.US,D,20191106,000000,18.75,18.9825,18,18.15,36357.2000181786,0
+CLSDQ.US,D,20191107,000000,16.5,18,15.3,16.8,40967.2000204836,0
+CLSDQ.US,D,20191108,000000,16.65,18,16.65,17.1,14888.0666741107,0
+CLSDQ.US,D,20191111,000000,17.1,17.85,17.1,17.4,22576.1333446214,0
+CLSDQ.US,D,20191112,000000,17.4,18.2985,16.65,16.65,30894.2666821138,0
+CLSDQ.US,D,20191113,000000,16.5,17.1,16.5,16.65,16237.2000081186,0
+CLSDQ.US,D,20191114,000000,16.65,16.95,15.75,16.05,21599.9333441333,0
+CLSDQ.US,D,20191115,000000,15.9,16.05,15.15,15.15,26848.2666800908,0
+CLSDQ.US,D,20191118,000000,15.15,16.14,15.15,15.15,8596.2666709648,0
+CLSDQ.US,D,20191119,000000,15.45,15.9,14.43,15.6,8623.333337645001,0
+CLSDQ.US,D,20191120,000000,14.7,16.4865,14.55,15.15,20354.2000101771,0
+CLSDQ.US,D,20191121,000000,15.15,16.05,14.85,15.9,21518.1333440924,0
+CLSDQ.US,D,20191122,000000,15.75,18,15.4515,17.25,51198.8666922661,0
+CLSDQ.US,D,20191125,000000,17.55,19.05,17.25,18.9,39238.1333529524,0
+CLSDQ.US,D,20191126,000000,19.05,19.95,18.3,19.2,31629.1333491479,0
+CLSDQ.US,D,20191127,000000,19.2,22.2,19.0515,21.6,80614.000040307,0
+CLSDQ.US,D,20191129,000000,21.75,22.5,19.8,21.6,43337.0666883352,0
+CLSDQ.US,D,20191202,000000,22.65,27.45,22.5,25.8,115084.000057542,0
+CLSDQ.US,D,20191203,000000,25.8,26.1,23.8515,25.8,43602.533355134605,0
+CLSDQ.US,D,20191204,000000,25.95,26.6025,24.45,24.75,44331.0666888322,0
+CLSDQ.US,D,20191205,000000,25.2,25.5,23.1,24.3,40374.7333535207,0
+CLSDQ.US,D,20191206,000000,24.6,25.4895,24.15,24.6,15715.000007857501,0
+CLSDQ.US,D,20191209,000000,24.75,24.75,22.8,23.55,39371.6000196858,0
+CLSDQ.US,D,20191210,000000,23.55,25.3095,23.1,24.6,53976.2000269881,0
+CLSDQ.US,D,20191211,000000,24.6,27.45,24,25.65,49965.333358316,0
+CLSDQ.US,D,20191212,000000,25.8,28.05,25.8,25.95,52870.9333597688,0
+CLSDQ.US,D,20191213,000000,26.1,27.75,25.95,27.15,32081.4000160407,0
+CLSDQ.US,D,20191216,000000,27.45,34.2,27.15,33.3,129453.0667313932,0
+CLSDQ.US,D,20191217,000000,33,34.2,29.85,32.4,100172.2000500861,0
+CLSDQ.US,D,20191218,000000,33,36.6,32.25,35.4,86270.8667098021,0
+CLSDQ.US,D,20191219,000000,35.85,42.75,35.7,37.05,208479.8001042399,0
+CLSDQ.US,D,20191220,000000,37.5,40.35,35.7,37.65,93432.5333800496,0
+CLSDQ.US,D,20191223,000000,37.8,41.7,36.15,40.425,74045.6000370228,0
+CLSDQ.US,D,20191224,000000,41.4,47.85,41.1585,45.9,99359.7333830132,0
+CLSDQ.US,D,20191226,000000,45.9,59.25,45.9,51,266594.0667999637,0
+CLSDQ.US,D,20191227,000000,50.25,51,42.0015,47.1,115802.2667245678,0
+CLSDQ.US,D,20191230,000000,46.65,51.75,45.75,46.8,84155.66670874451,0
+CLSDQ.US,D,20191231,000000,46.5,47.1,41.5515,43.5,118445.6667258895,0
+CLSDQ.US,D,20200102,000000,42.75,43.4925,30.15,31.65,261508.80013075442,0
+CLSDQ.US,D,20200103,000000,30.9,32.538,26.733,28.95,176436.8667548851,0
+CLSDQ.US,D,20200106,000000,27,37.5,27,35.85,147600.9334071338,0
+CLSDQ.US,D,20200107,000000,37.35,43.05,34.8,37.35,247921.1334572939,0
+CLSDQ.US,D,20200108,000000,38.1,40.95,32.85,35.55,86818.13337674241,0
+CLSDQ.US,D,20200109,000000,35.7,37.2,33.75,34.8,58676.8000293384,0
+CLSDQ.US,D,20200110,000000,35.7,38.85,32.55,33,112994.9333898308,0
+CLSDQ.US,D,20200113,000000,31.5,32.4,29.25,31.5,78315.5333724911,0
+CLSDQ.US,D,20200114,000000,31.2,36.15,30.45,36,58186.733362426705,0
+CLSDQ.US,D,20200115,000000,36.9,37.5,35.25,36.3,43972.666688653,0
+CLSDQ.US,D,20200116,000000,36,38.25,35.1,37.2,47760.2666905468,0
+CLSDQ.US,D,20200117,000000,37.65,44.775,37.5,42.6,174926.8667541301,0
+CLSDQ.US,D,20200121,000000,44.55,49.575,40.5795,42.75,201762.3334342145,0
+CLSDQ.US,D,20200122,000000,42.9,45.75,39.9,40.95,111508.7333890877,0
+CLSDQ.US,D,20200123,000000,40.8,41.55,40.5,41.1,26900.0666801167,0
+CLSDQ.US,D,20200124,000000,41.4,48,39,41.55,103084.8667182091,0
+CLSDQ.US,D,20200127,000000,41.25,45.15,39.7995,43.95,64026.8666986801,0
+CLSDQ.US,D,20200128,000000,46.2,51.3,45.15,47.1,167657.4667504954,0
+CLSDQ.US,D,20200129,000000,47.25,52.35,43.8,52.05,118689.46672601141,0
+CLSDQ.US,D,20200130,000000,52.5,56.7,49.95,53.7,107539.6000537698,0
+CLSDQ.US,D,20200131,000000,53.25,58.8,53.25,56.55,98987.5333828271,0
+CLSDQ.US,D,20200203,000000,57.3,61.95,42.9,47.7,214465.86677389962,0
+CLSDQ.US,D,20200204,000000,49.2,53.199,48.15,49.8,68869.4667011014,0
+CLSDQ.US,D,20200205,000000,50.25,52.5,48.6,50.4,56843.0666950882,0
+CLSDQ.US,D,20200206,000000,51,51.45,46.65,46.95,57884.866695609104,0
+CLSDQ.US,D,20200207,000000,46.65,49.8,44.25,47.1,68982.2667011578,0
+CLSDQ.US,D,20200210,000000,46.95,46.95,42.75,43.5,65051.533365859104,0
+CLSDQ.US,D,20200211,000000,43.2,44.55,40.5,42,47154.1333569104,0
+CLSDQ.US,D,20200212,000000,42.3,46.05,41.25,43.95,45429.4666893814,0
+CLSDQ.US,D,20200213,000000,43.95,44.8815,40.6875,41.55,41156.1333539114,0
+CLSDQ.US,D,20200214,000000,41.4,41.55,37.35,37.8,66681.8000333409,0
+CLSDQ.US,D,20200218,000000,36.0015,40.8,35.25,39.6,36957.1333518119,0
+CLSDQ.US,D,20200219,000000,39.6,42.6,39,41.55,30204.2666817688,0
+CLSDQ.US,D,20200220,000000,41.55,41.9715,39,40.8,35494.3333510805,0
+CLSDQ.US,D,20200221,000000,40.8,40.95,38.4,39.9,16625.5333416461,0
+CLSDQ.US,D,20200224,000000,37.95,38.25,36,37.95,33988.8666836611,0
+CLSDQ.US,D,20200225,000000,37.95,38.85,36.675,38.475,27678.1333471724,0
+CLSDQ.US,D,20200226,000000,38.4,40.5,36.6,37.65,24172.2666787528,0
+CLSDQ.US,D,20200227,000000,36.75,36.975,30.75,32.25,51460.200025730104,0
+CLSDQ.US,D,20200228,000000,29.565,34.5,28.65,33.6,48804.2666910688,0
+CLSDQ.US,D,20200302,000000,34.2,39.0015,33,38.55,48846.4000244232,0
+CLSDQ.US,D,20200303,000000,39,39,34.8,36.45,38593.2000192966,0
+CLSDQ.US,D,20200304,000000,37.8,41.4,35.847,40.35,29835.4000149177,0
+CLSDQ.US,D,20200305,000000,40.2,48.9,39.3,48.75,89276.6000446383,0
+CLSDQ.US,D,20200306,000000,48,49.5,43.35,45.3,72446.000036223,0
+CLSDQ.US,D,20200309,000000,43.05,43.95,36.9,36.9,49947.8666916406,0
+CLSDQ.US,D,20200310,000000,37.2,41.25,35.625,37.5,32701.4666830174,0
+CLSDQ.US,D,20200311,000000,38.25,41.175,37.5015,38.85,62552.666697943,0
+CLSDQ.US,D,20200312,000000,27,36,26.55,28.8,67186.7333669267,0
+CLSDQ.US,D,20200313,000000,31.8,32.5485,26.85,30.15,45538.2000227691,0
+CLSDQ.US,D,20200316,000000,25.8,28.95,22.2,22.2,63953.6000319768,0
+CLSDQ.US,D,20200317,000000,23.4,27.3,18.504,20.25,62707.5333646871,0
+CLSDQ.US,D,20200318,000000,17.85,23.7,16.5,19.95,58377.4666958554,0
+CLSDQ.US,D,20200319,000000,19.65,24,17.7,20.85,41051.1333538589,0
+CLSDQ.US,D,20200320,000000,21.9,25.35,18.9,19.8,63667.333365167004,0
+CLSDQ.US,D,20200323,000000,19.2,21.75,18.9,20.55,32956.3333498115,0
+CLSDQ.US,D,20200324,000000,22.05,24.6,21.45,22.5,18145.6666757395,0
+CLSDQ.US,D,20200325,000000,22.65,26.1,22.35,25.8,33607.6666834705,0
+CLSDQ.US,D,20200326,000000,26.1,29.55,25.0515,27.75,33258.6000166293,0
+CLSDQ.US,D,20200327,000000,26.4,27.9,25.2,26.1,11266.8666723001,0
+CLSDQ.US,D,20200330,000000,26.25,27.105,24.9,26.4,15298.7333409827,0
+CLSDQ.US,D,20200331,000000,26.55,27.6,23.4,25.5,11230.9333389488,0
+CLSDQ.US,D,20200401,000000,24.3,24.8985,21.8745,23.25,15990.8000079954,0
+CLSDQ.US,D,20200402,000000,22.2,25.2,22.086,24,11184.7333389257,0
+CLSDQ.US,D,20200403,000000,24.15,24.6,22.95,23.7,8550.0666709417,0
+CLSDQ.US,D,20200406,000000,24.75,25.95,23.4,23.55,14059.6000070298,0
+CLSDQ.US,D,20200407,000000,23.7,25.6485,22.5,24.15,14599.2666739663,0
+CLSDQ.US,D,20200408,000000,24.3,26.1,23.4015,25.8,14361.133340513901,0
+CLSDQ.US,D,20200409,000000,26.25,26.25,24.45,26.1,12014.1333393404,0
+CLSDQ.US,D,20200413,000000,26.1,27,25.35,26.85,18119.0666757262,0
+CLSDQ.US,D,20200414,000000,27.75,32.1,27,31.65,30013.4000150067,0
+CLSDQ.US,D,20200415,000000,31.65,37.05,30.1515,36.15,37040.2666851868,0
+CLSDQ.US,D,20200416,000000,37.2,38.1,31.6515,32.4,44990.6000224953,0
+CLSDQ.US,D,20200417,000000,33.75,36.3,32.25,32.7,26746.4000133732,0
+CLSDQ.US,D,20200420,000000,32.1,35.25,31.5,31.95,27127.0666802302,0
+CLSDQ.US,D,20200421,000000,31.65,32.55,28.35,31.35,22672.533344669602,0
+CLSDQ.US,D,20200422,000000,31.5,31.65,28.5,29.85,24575.2000122876,0
+CLSDQ.US,D,20200423,000000,29.7,31.5,29.7,31.05,15381.0000076905,0
+CLSDQ.US,D,20200424,000000,31.65,33.75,31.545,33,34638.6000173193,0
+CLSDQ.US,D,20200427,000000,34.5,35.25,31.95,32.55,29325.2000146626,0
+CLSDQ.US,D,20200428,000000,31.05,31.05,26.532,28.5,47351.6666903425,0
+CLSDQ.US,D,20200429,000000,29.55,30.6,28.8,29.55,18597.7333426322,0
+CLSDQ.US,D,20200430,000000,30.15,32.55,29.25,29.7,35349.4666843414,0
+CLSDQ.US,D,20200501,000000,29.25,29.25,27.5565,28.95,17150.2666752418,0
+CLSDQ.US,D,20200504,000000,28.2,30.75,27.993,29.1,19987.6666766605,0
+CLSDQ.US,D,20200505,000000,29.85,30,28.2,29.1,17873.7333422702,0
+CLSDQ.US,D,20200506,000000,29.25,29.85,27.3,27.45,13584.9333401258,0
+CLSDQ.US,D,20200507,000000,27.75,28.65,27.3,27.45,13261.0666732972,0
+CLSDQ.US,D,20200508,000000,28.05,28.95,27.45,27.6,20448.9333435578,0
+CLSDQ.US,D,20200511,000000,27.75,31.5,27.75,29.7,47116.4000235582,0
+CLSDQ.US,D,20200512,000000,29.85,30.9,29.25,29.4,23287.0000116435,0
+CLSDQ.US,D,20200513,000000,32.25,35.25,29.625,31.05,84266.4667087999,0
+CLSDQ.US,D,20200514,000000,32.4,32.85,30,31.95,25733.8666795336,0
+CLSDQ.US,D,20200515,000000,32.25,32.6985,27.15,29.7,33501.5333500841,0
+CLSDQ.US,D,20200518,000000,30.45,31.8,29.7,30.3,19462.866676398102,0
+CLSDQ.US,D,20200519,000000,30.45,31.2,27.45,28.05,30840.666682087,0
+CLSDQ.US,D,20200520,000000,28.2,29.55,27.3,28.5,20523.2000102616,0
+CLSDQ.US,D,20200521,000000,28.35,28.806,27.45,28.2,14879.4000074397,0
+CLSDQ.US,D,20200522,000000,28.2,30,27.9,29.7,26759.6000133798,0
+CLSDQ.US,D,20200526,000000,29.55,32.25,29.55,30.45,31920.0666826267,0
+CLSDQ.US,D,20200527,000000,30.6,31.95,28.1085,31.2,30406.8000152034,0
+CLSDQ.US,D,20200528,000000,31.05,31.35,27.9,28.35,30107.333348387,0
+CLSDQ.US,D,20200529,000000,28.5,29.7,27.15,27.9,24897.133345781902,0
+CLSDQ.US,D,20200601,000000,28.05,29.25,27.75,27.75,14995.4666741644,0
+CLSDQ.US,D,20200602,000000,29.4,29.4,27.15,28.35,23728.000011864002,0
+CLSDQ.US,D,20200603,000000,28.05,30.6,27.75,28.65,31638.5333491526,0
+CLSDQ.US,D,20200604,000000,28.65,33.6,27.9,33.3,89456.000044728,0
+CLSDQ.US,D,20200605,000000,37.8,38.25,31.65,32.25,84904.60004245231,0
+CLSDQ.US,D,20200608,000000,33.9,35.1,32.55,32.85,33344.8000166724,0
+CLSDQ.US,D,20200609,000000,32.25,33.2985,31.5,32.7,25240.800012620402,0
+CLSDQ.US,D,20200610,000000,32.7,36.6,31.35,32.85,105479.7333860732,0
+CLSDQ.US,D,20200611,000000,31.35,31.95,29.25,29.4,32874.1333497704,0
+CLSDQ.US,D,20200612,000000,30,31.4085,29.25,29.7,11690.5333391786,0
+CLSDQ.US,D,20200615,000000,29.25,31.5,28.05,30.75,18933.4666761334,0
+CLSDQ.US,D,20200616,000000,31.5,31.8,30.3015,30.9,16685.1333416759,0
+CLSDQ.US,D,20200617,000000,31.2,31.2,29.55,30.15,33680.2000168401,0
+CLSDQ.US,D,20200618,000000,29.7,31.2,29.55,30,26545.333346606,0
+CLSDQ.US,D,20200619,000000,30.3,31.2,29.325,29.7,34509.5333505881,0
+CLSDQ.US,D,20200622,000000,30,30.75,28.65,30.15,23671.7333451692,0
+CLSDQ.US,D,20200623,000000,30.45,30.75,29.25,29.7,18620.2000093101,0
+CLSDQ.US,D,20200624,000000,29.55,29.85,28.35,28.95,13988.333340327501,0
+CLSDQ.US,D,20200625,000000,28.2,29.7675,28.197,28.95,14271.133340468901,0
+CLSDQ.US,D,20200626,000000,28.65,29.25,28.2,28.95,11033.6666721835,0
+CLSDQ.US,D,20200629,000000,28.95,29.1,27.825,28.95,21963.2000109816,0
+CLSDQ.US,D,20200630,000000,29.1,29.1,27.75,28.2,14422.7333405447,0
+CLSDQ.US,D,20200701,000000,28.05,30.9,28.05,30,21455.6000107278,0
+CLSDQ.US,D,20200702,000000,29.85,30.3135,28.95,29.1,7315.2000036576,0
+CLSDQ.US,D,20200706,000000,29.4,29.55,28.125,28.65,12656.6000063283,0
+CLSDQ.US,D,20200707,000000,28.65,28.8,27.75,28.35,12639.333339653,0
+CLSDQ.US,D,20200708,000000,28.2,28.35,27.45,28.05,21092.666677213,0
+CLSDQ.US,D,20200709,000000,27.9,27.9045,25.8,26.55,26835.333346751002,0
+CLSDQ.US,D,20200710,000000,26.4,26.7,24.9,26.1,22161.9333444143,0
+CLSDQ.US,D,20200713,000000,26.1,27,25.5,25.8,19756.6000098783,0
+CLSDQ.US,D,20200714,000000,26.1,26.1,24.75,25.2,11028.8000055144,0
+CLSDQ.US,D,20200715,000000,25.65,28.5,25.5,28.05,29963.0666816482,0
+CLSDQ.US,D,20200716,000000,27.75,29.55,27,28.5,19383.0000096915,0
+CLSDQ.US,D,20200717,000000,27.75,28.8,27.0015,28.35,6840.4000034202,0
+CLSDQ.US,D,20200720,000000,28.05,30.75,27.6,28.95,22553.2000112766,0
+CLSDQ.US,D,20200721,000000,29.1,30.6,27.75,28.35,11403.200005701601,0
+CLSDQ.US,D,20200722,000000,28.2,28.6485,27.3,27.6,7672.066670502701,0
+CLSDQ.US,D,20200723,000000,27.45,27.8865,26.4,26.7,18539.266675936302,0
+CLSDQ.US,D,20200724,000000,26.7,27.3,25.65,26.7,16010.0666746717,0
+CLSDQ.US,D,20200727,000000,27,27.3,25.2,25.5,18891.6666761125,0
+CLSDQ.US,D,20200728,000000,25.65,25.95,24.45,25.95,15505.2000077526,0
+CLSDQ.US,D,20200729,000000,26.25,26.25,25.05,25.35,9894.9333382808,0
+CLSDQ.US,D,20200730,000000,24.6,25.2,23.85,25.05,14592.6000072963,0
+CLSDQ.US,D,20200731,000000,25.2,25.2,24,24.6,7369.333337018,0
+CLSDQ.US,D,20200803,000000,24.6,26.55,24.3015,26.25,18415.6666758745,0
+CLSDQ.US,D,20200804,000000,26.1,27.3,25.3515,26.55,17628.9333421478,0
+CLSDQ.US,D,20200805,000000,26.7,27.75,25.8,27.6,21992.3333443295,0
+CLSDQ.US,D,20200806,000000,27.6,27.75,26.25,26.85,15341.0666743372,0
+CLSDQ.US,D,20200807,000000,26.7,26.85,25.65,26.4,8349.4666708414,0
+CLSDQ.US,D,20200810,000000,26.7,27,25.8015,26.85,88600.5333776336,0
+CLSDQ.US,D,20200811,000000,29.1,29.1,25.2,25.95,84468.0667089007,0
+CLSDQ.US,D,20200812,000000,25.8,25.8,23.55,24.45,79366.7333730167,0
+CLSDQ.US,D,20200813,000000,24,25.65,23.7,25.05,66349.1333665079,0
+CLSDQ.US,D,20200814,000000,25.8,27,25.2,26.85,31337.600015668802,0
+CLSDQ.US,D,20200817,000000,27,27,25.5,26.85,12009.8666726716,0
+CLSDQ.US,D,20200818,000000,26.7,27,26.4,26.85,9890.533338278601,0
+CLSDQ.US,D,20200819,000000,26.85,27,25.8,26.25,12559.5333396131,0
+CLSDQ.US,D,20200820,000000,25.95,27.75,25.8,27.3,26306.7333464867,0
+CLSDQ.US,D,20200821,000000,27.6,27.75,26.7,27.45,11654.7333391607,0
+CLSDQ.US,D,20200824,000000,27.3,27.6,25.35,25.8,27308.9333469878,0
+CLSDQ.US,D,20200825,000000,25.8,25.95,24.9,25.35,12982.8666731581,0
+CLSDQ.US,D,20200826,000000,25.8,26.25,25.05,25.5,13931.2000069656,0
+CLSDQ.US,D,20200827,000000,25.5,25.65,24.15,24.45,17840.4000089202,0
+CLSDQ.US,D,20200828,000000,24.6,26.1,24.1515,25.8,13682.2666735078,0
+CLSDQ.US,D,20200831,000000,25.5,26.25,25.05,25.8,7680.00000384,0
+CLSDQ.US,D,20200901,000000,25.65,25.95,25.0515,25.2,6905.6666701195,0
+CLSDQ.US,D,20200902,000000,25.35,25.35,24.3,24.6,7609.6666704715,0
+CLSDQ.US,D,20200903,000000,24.9,24.9,22.8,23.85,16727.8000083639,0
+CLSDQ.US,D,20200904,000000,23.7,23.85,22.35,23.25,21461.8666773976,0
+CLSDQ.US,D,20200908,000000,23.25,23.85,22.65,23.55,8014.1333373404,0
+CLSDQ.US,D,20200909,000000,23.55,26.1,22.95,25.8,57060.933361863805,0
+CLSDQ.US,D,20200910,000000,25.5,25.95,24.75,24.9,11118.666672226,0
+CLSDQ.US,D,20200911,000000,25.05,25.5,24.3,24.3,7114.4666702239,0
+CLSDQ.US,D,20200914,000000,24.6,25.2,24.15,24.9,7919.1333372929,0
+CLSDQ.US,D,20200915,000000,25.2,25.35,24.6,24.9,5089.4000025447,0
+CLSDQ.US,D,20200916,000000,25.05,25.35,24.75,25.05,3941.0000019705003,0
+CLSDQ.US,D,20200917,000000,24.45,27.6,24.45,25.35,18205.200009102602,0
+CLSDQ.US,D,20200918,000000,25.35,26.25,24.9015,25.95,7312.733336989701,0
+CLSDQ.US,D,20200921,000000,25.65,26.25,24.6,24.75,7570.5333371186,0
+CLSDQ.US,D,20200922,000000,25.05,25.05,23.4,24,16070.733341368701,0
+CLSDQ.US,D,20200923,000000,24.3,24.45,22.65,22.95,7626.8000038134005,0
+CLSDQ.US,D,20200924,000000,23.1,23.1,21.45,21.75,8786.9333377268,0
+CLSDQ.US,D,20200925,000000,22.5,23.4,22.1715,23.4,4149.6666687415,0
+CLSDQ.US,D,20200928,000000,22.95,23.7,22.5,22.5,4129.6666687315,0
+CLSDQ.US,D,20200929,000000,22.2,22.6545,21.783,22.2,6866.9333367668005,0
+CLSDQ.US,D,20200930,000000,22.2,23.1,21.9015,23.1,8644.8000043224,0
+CLSDQ.US,D,20201001,000000,22.95,23.7,22.845,23.7,3738.4000018692,0
+CLSDQ.US,D,20201002,000000,22.95,23.4,22.35,23.25,4977.9333358223,0
+CLSDQ.US,D,20201005,000000,23.25,24,23.25,23.7,6280.3333364735,0
+CLSDQ.US,D,20201006,000000,23.85,24,22.578,22.8,4229.2000021146005,0
+CLSDQ.US,D,20201007,000000,23.1,23.25,22.35,22.8,3439.2000017196,0
+CLSDQ.US,D,20201008,000000,22.95,23.55,22.65,23.55,14544.2000072721,0
+CLSDQ.US,D,20201009,000000,23.4,24,22.05,23.1,29532.4000147662,0
+CLSDQ.US,D,20201012,000000,23.4,23.7675,21.9,22.5,7936.0666706347,0
+CLSDQ.US,D,20201013,000000,22.35,22.95,21.75,22.35,5803.7333362352,0
+CLSDQ.US,D,20201014,000000,22.5,22.95,21.3015,21.9,7430.8666703821,0
+CLSDQ.US,D,20201015,000000,21.75,22.1985,21.3,21.75,1721.6666675275,0
+CLSDQ.US,D,20201016,000000,21.45,22.2,21.45,21.9,4090.666668712,0
+CLSDQ.US,D,20201019,000000,21.9,22.05,21.45,21.9,2651.4666679924003,0
+CLSDQ.US,D,20201020,000000,21.6,21.9,21.1605,21.6,5520.666669427,0
+CLSDQ.US,D,20201021,000000,21.6,21.759,21.3,21.45,1417.6000007088,0
+CLSDQ.US,D,20201022,000000,21.15,21.75,21,21.3,5408.8000027044,0
+CLSDQ.US,D,20201023,000000,21.45,21.45,21,21.15,4368.8000021844,0
+CLSDQ.US,D,20201026,000000,21,21,19.65,19.8,7323.8666703286,0
+CLSDQ.US,D,20201027,000000,19.8,20.4585,19.35,20.25,6479.6666699065,0
+CLSDQ.US,D,20201028,000000,19.8,21.15,19.05,20.7,7402.7333370347005,0
+CLSDQ.US,D,20201029,000000,20.7,21.3,20.073,21,4555.8666689446,0
+CLSDQ.US,D,20201030,000000,21,21.45,18.75,20.25,15484.9333410758,0
+CLSDQ.US,D,20201102,000000,20.55,21.15,19.05,20.85,14290.5333404786,0
+CLSDQ.US,D,20201103,000000,20.85,21.15,20.25,20.25,2427.6666678805,0
+CLSDQ.US,D,20201104,000000,20.4,21.15,20.25,20.85,3401.1333350339,0
+CLSDQ.US,D,20201105,000000,20.85,21.3,19.8,20.7,4449.333335558,0
+CLSDQ.US,D,20201106,000000,20.7,21.3,19.5,20.1,4554.4666689439,0
+CLSDQ.US,D,20201109,000000,20.1,20.85,19.2,20.4,10368.1333385174,0
+CLSDQ.US,D,20201110,000000,20.7,23.1,20.4,22.95,11965.4666726494,0
+CLSDQ.US,D,20201111,000000,23.25,23.25,21.495,21.9,18421.1333425439,0
+CLSDQ.US,D,20201112,000000,22.5,25.95,22.05,24.9,27637.2666804853,0
+CLSDQ.US,D,20201113,000000,25.35,25.5,24.3,24.75,9088.7333378777,0
+CLSDQ.US,D,20201116,000000,25.05,25.95,24.75,25.2,16601.8000083009,0
+CLSDQ.US,D,20201117,000000,26.7,27,24.45,25.65,30470.7333485687,0
+CLSDQ.US,D,20201118,000000,25.65,25.7235,24.9,25.5,9154.1333379104,0
+CLSDQ.US,D,20201119,000000,25.35,27,24.75,26.55,11719.2666725263,0
+CLSDQ.US,D,20201120,000000,26.85,27,25.65,26.7,8439.2666708863,0
+CLSDQ.US,D,20201123,000000,26.7,26.85,25.8,25.8,4220.00000211,0
+CLSDQ.US,D,20201124,000000,26.25,26.25,24,24.9,26111.8666797226,0
+CLSDQ.US,D,20201125,000000,25.35,30,24.9,29.4,66548.000033274,0
+CLSDQ.US,D,20201127,000000,30,31.2,28.8,29.25,24231.4666787824,0
+CLSDQ.US,D,20201130,000000,29.25,30.15,25.2,30.15,18315.1333424909,0
+CLSDQ.US,D,20201201,000000,30.9,30.9,28.5,28.65,6927.4000034637,0
+CLSDQ.US,D,20201202,000000,29.1,30.9,28.2,30.9,22619.6000113098,0
+CLSDQ.US,D,20201203,000000,33.75,36,31.8,32.25,59515.533363091105,0
+CLSDQ.US,D,20201204,000000,32.85,33.5985,31.2,31.95,21298.7333439827,0
+CLSDQ.US,D,20201207,000000,31.5,33.6,28.65,29.55,58136.8666957351,0
+CLSDQ.US,D,20201208,000000,29.7,31.05,29.7,30,17866.1333422664,0
+CLSDQ.US,D,20201209,000000,30,30.45,27.45,28.95,27442.6000137213,0
+CLSDQ.US,D,20201210,000000,29.85,30.75,29.4,29.7,22109.0000110545,0
+CLSDQ.US,D,20201211,000000,29.7,30.45,28.65,29.1,8255.1333374609,0
+CLSDQ.US,D,20201214,000000,29.7,31.95,28.8,31.2,93289.4000466447,0
+CLSDQ.US,D,20201215,000000,33.3,33.45,31.05,32.7,24102.733345384702,0
+CLSDQ.US,D,20201216,000000,32.7,34.5,31.35,31.95,17042.2000085211,0
+CLSDQ.US,D,20201217,000000,31.5,33,30.45,31.5,38332.2666858328,0
+CLSDQ.US,D,20201218,000000,31.5,32.25,30.45,30.45,86998.0667101657,0
+CLSDQ.US,D,20201221,000000,30.45,31.35,30.3,31.35,7551.8666704426005,0
+CLSDQ.US,D,20201222,000000,31.35,32.4,30.75,31.5,12941.0666731372,0
+CLSDQ.US,D,20201223,000000,31.5,32.4,29.55,30.15,13847.4000069237,0
+CLSDQ.US,D,20201224,000000,30,30.15,29.1,29.7,13442.0666733877,0
+CLSDQ.US,D,20201228,000000,29.55,33.5265,28.8,31.8,71936.2667026348,0
+CLSDQ.US,D,20201229,000000,31.5,32.55,30.9,31.5,16624.8000083124,0
+CLSDQ.US,D,20201230,000000,31.5,35.85,30.9,34.8,37350.8666853421,0
+CLSDQ.US,D,20201231,000000,35.4,46.95,35.4,41.1,387528.2001937641,0
+CLSDQ.US,D,20210104,000000,48.6105,51.1485,43.5,48.075,238504.6001192523,0
+CLSDQ.US,D,20210105,000000,48.6,58.65,48.3,58.35,226377.5334465221,0
+CLSDQ.US,D,20210106,000000,50.25,57.15,46.2,51.75,203920.4001019602,0
+CLSDQ.US,D,20210107,000000,54.15,57.315,48.0015,54,180158.4667567459,0
+CLSDQ.US,D,20210108,000000,56.7,57.15,50.7,52.05,85187.0000425935,0
+CLSDQ.US,D,20210111,000000,51.3,56.85,51,55.05,66166.8000330834,0
+CLSDQ.US,D,20210112,000000,55.35,56.1,53.25,54,45776.533356221604,0
+CLSDQ.US,D,20210113,000000,54.15,60.375,51.75,59.25,101487.66671741051,0
+CLSDQ.US,D,20210114,000000,59.55,64.3485,56.25,63,91556.9333791118,0
+CLSDQ.US,D,20210115,000000,63.3,64.5,55.2,60.15,80294.86670681411,0
+CLSDQ.US,D,20210119,000000,61.5,64.8,59.25,63,102516.3333845915,0
+CLSDQ.US,D,20210120,000000,63.75,63.75,56.1,57.9,67913.8667006236,0
+CLSDQ.US,D,20210121,000000,58.5,60.3,53.7,54.9,66768.3333667175,0
+CLSDQ.US,D,20210122,000000,55.05,57.3,49.05,56.85,75007.2000375036,0
+CLSDQ.US,D,20210125,000000,56.85,56.85,52.65,55.65,30915.6000154578,0
+CLSDQ.US,D,20210126,000000,56.7,57.15,52.8,54.15,34513.33335059,0
+CLSDQ.US,D,20210127,000000,52.8,54.5985,48.75,49.5,48696.4000243482,0
+CLSDQ.US,D,20210128,000000,50.1,51.525,47.25,49.65,32242.1333494544,0
+CLSDQ.US,D,20210129,000000,49.65,51.6,46.65,46.95,28336.5333475016,0
+CLSDQ.US,D,20210201,000000,46.05,47.667,44.55,46.05,52588.666692961,0
+CLSDQ.US,D,20210202,000000,46.8,48.9,46.05,48.75,30440.0666818867,0
+CLSDQ.US,D,20210203,000000,53.25,53.85,50.25,52.65,33722.5333501946,0
+CLSDQ.US,D,20210204,000000,53.85,53.85,50.7,52.5,17003.2666751683,0
+CLSDQ.US,D,20210205,000000,52.5,53.25,48.9,51,25940.000012970002,0
+CLSDQ.US,D,20210208,000000,52.05,60.8595,51,57.3,68210.2000341051,0
+CLSDQ.US,D,20210209,000000,57.6,60.15,56.55,58.35,40428.8000202144,0
+CLSDQ.US,D,20210210,000000,60,67.95,57.345,63.75,93047.9333798573,0
+CLSDQ.US,D,20210211,000000,63.75,65.1,55.5,57.9,58050.3333623585,0
+CLSDQ.US,D,20210212,000000,58.5,58.65,56.25,57.45,20601.2000103006,0
+CLSDQ.US,D,20210216,000000,57.75,63,57.15,57.9,29807.2000149036,0
+CLSDQ.US,D,20210217,000000,57.9,57.9,53.1,53.7,25122.0666792277,0
+CLSDQ.US,D,20210218,000000,54.3,54.45,49.5,52.05,27361.4000136807,0
+CLSDQ.US,D,20210219,000000,52.2,60.45,51.3825,57.75,45313.2666893233,0
+CLSDQ.US,D,20210222,000000,58.95,63.75,57,57,33775.8666835546,0
+CLSDQ.US,D,20210223,000000,56.25,57.75,45.45,52.5,54305.7333604862,0
+CLSDQ.US,D,20210224,000000,52.95,55.65,51.9,52.35,12639.5333396531,0
+CLSDQ.US,D,20210225,000000,52.35,53.4,47.7,48.75,32730.066683031702,0
+CLSDQ.US,D,20210226,000000,49.35,50.55,46.35,49.65,27270.666680302,0
+CLSDQ.US,D,20210301,000000,51.75,55.575,49.5,51.75,32667.466683000403,0
+CLSDQ.US,D,20210302,000000,53.55,53.6985,49.5585,51.15,21232.2666772828,0
+CLSDQ.US,D,20210303,000000,52.8,52.8,49.2,51.45,14378.2000071891,0
+CLSDQ.US,D,20210304,000000,52.5,53.8335,44.25,48.75,29302.7333479847,0
+CLSDQ.US,D,20210305,000000,48.75,49.887,39.9,47.4,46338.9333565028,0
+CLSDQ.US,D,20210308,000000,47.4,48.75,43.8015,44.25,18018.4666756759,0
+CLSDQ.US,D,20210309,000000,44.7,51.3,43.95,48.75,20617.0666769752,0
+CLSDQ.US,D,20210310,000000,54,55.3485,48.6,52.8,27383.7333470252,0
+CLSDQ.US,D,20210311,000000,51.45,51.903,47.55,47.7,24913.0000124565,0
+CLSDQ.US,D,20210312,000000,48,48.45,45.75,45.75,11881.5333392741,0
+CLSDQ.US,D,20210315,000000,46.2,48.45,44.85,46.95,17677.466675505402,0
+CLSDQ.US,D,20210316,000000,48,48.912,43.107,43.8,26902.733346784702,0
+CLSDQ.US,D,20210317,000000,42.9,43.65,41.55,41.85,30377.333348522,0
+CLSDQ.US,D,20210318,000000,42.6,43.95,41.415,42.3,33359.600016679804,0
+CLSDQ.US,D,20210319,000000,42.9,43.95,41.1,41.1,21122.9333438948,0
+CLSDQ.US,D,20210322,000000,40.65,42,39.15,39.15,25561.4000127807,0
+CLSDQ.US,D,20210323,000000,38.4,40.05,33.9,34.05,39629.6666864815,0
+CLSDQ.US,D,20210324,000000,35.85,38.55,34.275,34.5,31617.4000158087,0
+CLSDQ.US,D,20210325,000000,33.75,39.75,33.75,37.05,19077.2666762053,0
+CLSDQ.US,D,20210326,000000,36.75,37.125,33.3,34.8,17426.5333420466,0
+CLSDQ.US,D,20210329,000000,33.9,35.1,33.15,33.6,8759.2000043796,0
+CLSDQ.US,D,20210330,000000,33.6,36.45,33.45,35.1,6544.8000032724,0
+CLSDQ.US,D,20210331,000000,34.95,37.65,34.95,37.05,16446.6000082233,0
+CLSDQ.US,D,20210401,000000,37.2,38.55,36.45,37.65,8838.000004419,0
+CLSDQ.US,D,20210405,000000,37.95,39.069,36.615,37.65,7301.5333369841,0
+CLSDQ.US,D,20210406,000000,38.25,38.85,36.6,37.5,17587.866675460602,0
+CLSDQ.US,D,20210407,000000,37.5,38.4,36.9,37.5,21321.333343994,0
+CLSDQ.US,D,20210408,000000,37.5,38.85,37.05,38.25,22657.8666779956,0
+CLSDQ.US,D,20210409,000000,38.25,40.8,37.8,39.9,15440.00000772,0
+CLSDQ.US,D,20210412,000000,39.75,42.6,38.25,41.85,27418.4000137092,0
+CLSDQ.US,D,20210413,000000,42.15,42.15,37.2,39.45,22002.0666776677,0
+CLSDQ.US,D,20210414,000000,38.7,40.8,38.7,40.05,10912.2666721228,0
+CLSDQ.US,D,20210415,000000,40.2,41.55,39.45,41.4,13679.733340173201,0
+CLSDQ.US,D,20210416,000000,41.4,41.55,38.4,41.4,16995.2000084976,0
+CLSDQ.US,D,20210419,000000,40.65,43.95,38.55,42.45,22282.5333444746,0
+CLSDQ.US,D,20210420,000000,42.45,42.9,40.863,40.95,14106.5333403866,0
+CLSDQ.US,D,20210421,000000,40.95,43.05,40.95,42.6,9017.7333378422,0
+CLSDQ.US,D,20210422,000000,43.05,45.885,42,44.1,19402.4666763679,0
+CLSDQ.US,D,20210423,000000,44.1,45.15,42.6,43.95,12731.0000063655,0
+CLSDQ.US,D,20210426,000000,44.55,46.515,44.25,45.3,9791.333338229,0
+CLSDQ.US,D,20210427,000000,49.05,49.05,43.8,46.8,17147.0666752402,0
+CLSDQ.US,D,20210428,000000,46.35,49.5,44.8155,47.85,14727.1333406969,0
+CLSDQ.US,D,20210429,000000,48.6,48.6,44.7,44.7,13587.0666734602,0
+CLSDQ.US,D,20210430,000000,44.4,46.35,44.4,46.05,8874.4000044372,0
+CLSDQ.US,D,20210503,000000,46.8,47.4,43.5,44.7,11061.066672197201,0
+CLSDQ.US,D,20210504,000000,46.5,46.617,41.724,42.75,9531.0666714322,0
+CLSDQ.US,D,20210505,000000,42.6,43.8,40.5,40.5,8485.8666709096,0
+CLSDQ.US,D,20210506,000000,40.95,43.2,38.85,39.3,9946.2000049731,0
+CLSDQ.US,D,20210507,000000,39,41.85,39,40.8,7037.0000035185,0
+CLSDQ.US,D,20210510,000000,40.2,42.6,38.25,38.4,7425.6666703795,0
+CLSDQ.US,D,20210511,000000,36,40.35,36,39,11410.666672372,0
+CLSDQ.US,D,20210512,000000,38.85,40.0485,36.75,36.75,6996.7333368317,0
+CLSDQ.US,D,20210513,000000,36.75,38.85,33.9,34.8,11641.2000058206,0
+CLSDQ.US,D,20210514,000000,34.35,37.35,34.068,35.7,7455.7333370612005,0
+CLSDQ.US,D,20210517,000000,36,37.2765,34.5,35.55,8619.8666709766,0
+CLSDQ.US,D,20210518,000000,34.95,37.2,33.45,35.7,16082.2000080411,0
+CLSDQ.US,D,20210519,000000,35.4,38.4765,34.8,36.9,22301.0666778172,0
+CLSDQ.US,D,20210520,000000,36.9,40.65,36.582,37.2,13643.400006821701,0
+CLSDQ.US,D,20210521,000000,37.95,37.95,35.85,36.3,8638.3333376525,0
+CLSDQ.US,D,20210524,000000,36.6,39.6,36.15,37.05,8221.1333374439,0
+CLSDQ.US,D,20210525,000000,37.8,38.55,35.55,36,5673.33333617,0
+CLSDQ.US,D,20210526,000000,36.75,37.8,36.6,37.65,12656.200006328101,0
+CLSDQ.US,D,20210527,000000,38.1,38.85,37.65,38.55,5642.1333361544,0
+CLSDQ.US,D,20210528,000000,38.4,39.363,36.9,38.475,11138.1333389024,0
+CLSDQ.US,D,20210601,000000,38.7,40.41,37.5,40.05,12374.5333395206,0
+CLSDQ.US,D,20210602,000000,41.85,44.25,40.8,42.3,25151.333345909,0
+CLSDQ.US,D,20210603,000000,41.7,43.8,40.65,41.4,5551.5333361091,0
+CLSDQ.US,D,20210604,000000,43.05,43.35,41.25,43.35,8029.6000040148,0
+CLSDQ.US,D,20210607,000000,44.1,47.9985,43.425,47.4,21896.666677615,0
+CLSDQ.US,D,20210608,000000,48,49.05,45.1515,46.95,19744.733343205702,0
+CLSDQ.US,D,20210609,000000,47.7,48.75,45.45,46.2,12634.466672983901,0
+CLSDQ.US,D,20210610,000000,46.05,46.959,45,46.65,7601.2000038006,0
+CLSDQ.US,D,20210611,000000,46.65,47.52,45.15,45.15,4791.0666690622,0
+CLSDQ.US,D,20210614,000000,45.6,46.8,45.15,45.3,3960.8000019804,0
+CLSDQ.US,D,20210615,000000,59.985,71.994,54.2505,62.4,6066485.403033243,0
+CLSDQ.US,D,20210616,000000,56.7,62.25,53.7,61.2,261505.26679741932,0
+CLSDQ.US,D,20210617,000000,74.877,90,66.15,69.6,2874096.1347703813,0
+CLSDQ.US,D,20210618,000000,64.95,74.4,62.25,72.6,341265.8668372996,0
+CLSDQ.US,D,20210621,000000,69.756,71.85,65.25,67.65,96539.7333816032,0
+CLSDQ.US,D,20210622,000000,66.15,69.6,65.85,68.1,60645.6000303228,0
+CLSDQ.US,D,20210623,000000,67.725,84.75,66.9,80.7,399862.2001999311,0
+CLSDQ.US,D,20210624,000000,78,81,72.15,72.6,150064.3334083655,0
+CLSDQ.US,D,20210625,000000,76.05,81,72.6,73.8,120840.3333937535,0
+CLSDQ.US,D,20210628,000000,72.75,73.5,69.45,70.5,54059.6000270298,0
+CLSDQ.US,D,20210629,000000,71.4,76.05,70.5,71.4,53756.0666935447,0
+CLSDQ.US,D,20210630,000000,69.639,74.1,69.639,73.05,63187.2000315936,0
+CLSDQ.US,D,20210701,000000,73.5,73.95,69.9,72.45,35786.5333512266,0
+CLSDQ.US,D,20210702,000000,72.75,82.35,70.35,80.7,167997.2000839986,0
+CLSDQ.US,D,20210706,000000,81,109.35,80.25,83.1,933267.9337999673,0
+CLSDQ.US,D,20210707,000000,83.1,84,73.2,74.85,159498.4000797492,0
+CLSDQ.US,D,20210708,000000,73.5,81.3,72,80.1,80575.5333736211,0
+CLSDQ.US,D,20210709,000000,79.05,85.3485,75.75,82.65,79555.1333731109,0
+CLSDQ.US,D,20210712,000000,81.75,89.85,78.4515,86.25,70463.40003523171,0
+CLSDQ.US,D,20210713,000000,85.2,89.7,81.6,88.95,79441.6667063875,0
+CLSDQ.US,D,20210714,000000,90.45,91.95,76.95,79.65,97231.13338194891,0
+CLSDQ.US,D,20210715,000000,79.35,80.85,76.5,79.35,50511.2000252556,0
+CLSDQ.US,D,20210716,000000,78.15,80.25,68.55,75.6,74511.8000372559,0
+CLSDQ.US,D,20210719,000000,72.9,79.2,72.6,78.15,42960.1333548134,0
+CLSDQ.US,D,20210720,000000,76.2,83.2485,75.45,82.35,42074.8000210374,0
+CLSDQ.US,D,20210721,000000,83.1,85.9485,81.6,83.4,33250.9333499588,0
+CLSDQ.US,D,20210722,000000,83.4,85.05,78.7725,80.55,34191.266683762304,0
+CLSDQ.US,D,20210723,000000,80.1,81.075,76.65,76.95,24772.6000123863,0
+CLSDQ.US,D,20210726,000000,76.95,78.75,73.8,75,32313.400016156702,0
+CLSDQ.US,D,20210727,000000,75,78,71.8545,76.05,44363.2666888483,0
+CLSDQ.US,D,20210728,000000,76.5,78.3,74.4,76.8,22219.0666777762,0
+CLSDQ.US,D,20210729,000000,81.45,81.6,77.7,78.15,37904.8666856191,0
+CLSDQ.US,D,20210730,000000,78.6,79.5,72.825,73.8,31819.333349243,0
+CLSDQ.US,D,20210802,000000,74.4,78.75,74.4,77.7,24491.5333455791,0
+CLSDQ.US,D,20210803,000000,78.3,78.75,74.25,76.95,22321.0666778272,0
+CLSDQ.US,D,20210804,000000,77.1,78.3,76.125,76.5,17669.333342168,0
+CLSDQ.US,D,20210805,000000,76.35,79.5,74.775,78.9,15956.6000079783,0
+CLSDQ.US,D,20210806,000000,78.3,79.5,76.8,77.85,17928.666675631,0
+CLSDQ.US,D,20210809,000000,77.4,78.6,76.2,78.15,17664.733342165702,0
+CLSDQ.US,D,20210810,000000,79.05,79.05,72.9,74.1,39856.4000199282,0
+CLSDQ.US,D,20210811,000000,78,84.975,74.4015,80.85,78171.333372419,0
+CLSDQ.US,D,20210812,000000,80.25,84.75,79.95,83.55,28164.266680748802,0
+CLSDQ.US,D,20210813,000000,83.85,89.55,81.75,85.35,45931.0000229655,0
+CLSDQ.US,D,20210816,000000,86.25,89.4,83.4,84,31171.0000155855,0
+CLSDQ.US,D,20210817,000000,82.5,83.079,75.75,79.2,40517.0000202585,0
+CLSDQ.US,D,20210818,000000,80.25,87.165,78.9,85.65,36215.333351441004,0
+CLSDQ.US,D,20210819,000000,84.75,87.3,83.1,84.3,31848.4666825909,0
+CLSDQ.US,D,20210820,000000,82.5,85.725,79.95,84.75,53078.8000265394,0
+CLSDQ.US,D,20210823,000000,84.9,90.75,84.9,88.5,66425.33336654601,0
+CLSDQ.US,D,20210824,000000,89.25,99.6,88.665,99,82077.4667077054,0
+CLSDQ.US,D,20210825,000000,99.3,102.75,96.6,102.15,49852.8666915931,0
+CLSDQ.US,D,20210826,000000,101.4,104.55,97.815,101.55,29682.000014841,0
+CLSDQ.US,D,20210827,000000,104.85,108.696,101.4,108,48854.2666910938,0
+CLSDQ.US,D,20210830,000000,107.85,115.95,103.65,104.55,54079.0000270395,0
+CLSDQ.US,D,20210831,000000,103.8,108.15,101.7,103.35,33114.6000165573,0
+CLSDQ.US,D,20210901,000000,103.05,106.35,99.9,100.65,55906.400027953205,0
+CLSDQ.US,D,20210902,000000,97.665,104.4,97.53,103.95,39508.4666864209,0
+CLSDQ.US,D,20210903,000000,103.95,104.4,96.3,99,31176.0666822547,0
+CLSDQ.US,D,20210907,000000,98.1,101.1,96.3,99,26795.866680064602,0
+CLSDQ.US,D,20210908,000000,95.85,100.2,94.35,98.4,25548.6000127743,0
+CLSDQ.US,D,20210909,000000,98.7,102.885,96.75,100.95,25980.8000129904,0
+CLSDQ.US,D,20210910,000000,101.25,102.45,95.55,99,19172.4000095862,0
+CLSDQ.US,D,20210913,000000,99.3,104.085,97.875,102,33711.200016855604,0
+CLSDQ.US,D,20210914,000000,101.25,110.1,100.5,102.3,42925.333354796,0
+CLSDQ.US,D,20210915,000000,102.15,103.2,95.85,98.55,31000.733348833703,0
+CLSDQ.US,D,20210916,000000,97.5,98.235,92.55,97.5,23117.2666782253,0
+CLSDQ.US,D,20210917,000000,97.05,102.6,94.35,101.55,25255.2000126276,0
+CLSDQ.US,D,20210920,000000,97.5255,98.85,94.1595,95.25,25935.7333463012,0
+CLSDQ.US,D,20210921,000000,95.1,99.891,95.1,97.65,27281.7333469742,0
+CLSDQ.US,D,20210922,000000,98.7,101.85,97.05,101.4,24032.1333453494,0
+CLSDQ.US,D,20210923,000000,102,104.25,99.75,103.5,31851.666682592502,0
+CLSDQ.US,D,20210924,000000,101.7,109.5,100.5,102.6,47267.4000236337,0
+CLSDQ.US,D,20210927,000000,103.2,104.7,95.55,96,46930.4666901319,0
+CLSDQ.US,D,20210928,000000,95.25,95.85,90.9,91.05,34722.000017361,0
+CLSDQ.US,D,20210929,000000,92.7,93.75,87,88.2,32654.266682993803,0
+CLSDQ.US,D,20210930,000000,88.95,93.75,88.5,90,51310.7333589887,0
+CLSDQ.US,D,20211001,000000,90.3,93.2985,84.75,85.5,40963.0000204815,0
+CLSDQ.US,D,20211004,000000,84.75,84.75,72.3,74.55,71792.5333692296,0
+CLSDQ.US,D,20211005,000000,76.2,78.15,75,76.2,25830.1333462484,0
+CLSDQ.US,D,20211006,000000,75,77.7,73.2,73.65,27408.2000137041,0
+CLSDQ.US,D,20211007,000000,74.85,78.5055,74.25,74.7,33898.5333502826,0
+CLSDQ.US,D,20211008,000000,75.75,78,72.6,76.5,21516.3333440915,0
+CLSDQ.US,D,20211011,000000,77.85,80.0985,76.2,77.55,22394.6000111973,0
+CLSDQ.US,D,20211012,000000,78.15,85.95,77.85,84,41430.4666873819,0
+CLSDQ.US,D,20211013,000000,84.6,85.839,81.6,84.75,30881.333348774002,0
+CLSDQ.US,D,20211014,000000,84.9,87.3,83.55,85.8,19362.4000096812,0
+CLSDQ.US,D,20211015,000000,86.4,86.967,83.4015,84.6,15005.2000075026,0
+CLSDQ.US,D,20211018,000000,84.75,85.5,80.25,82.5,34934.866684134104,0
+CLSDQ.US,D,20211019,000000,83.1,85.65,80.7,84.9,27221.0666802772,0
+CLSDQ.US,D,20211020,000000,85.05,88.05,83.4,85.35,18766.933342716802,0
+CLSDQ.US,D,20211021,000000,85.95,86.775,82.95,84,32678.6000163393,0
+CLSDQ.US,D,20211022,000000,82.8,86.4,80.1,85.65,27256.000013628,0
+CLSDQ.US,D,20211025,000000,84.6,91.8,77.1,83.85,193368.666763351,0
+CLSDQ.US,D,20211026,000000,86.25,86.25,78.051,79.05,56319.9333614933,0
+CLSDQ.US,D,20211027,000000,78.6,80.952,77.4,78.9,19808.7333432377,0
+CLSDQ.US,D,20211028,000000,78.6,83.25,78.3,80.85,30159.8666817466,0
+CLSDQ.US,D,20211029,000000,80.55,82.5,79.95,81.9,30814.8000154074,0
+CLSDQ.US,D,20211101,000000,81,84.6,79.95,82.35,19357.5333430121,0
+CLSDQ.US,D,20211102,000000,83.25,83.7,79.0725,81,18565.200009282602,0
+CLSDQ.US,D,20211103,000000,81.9,82.65,77.58,80.7,21666.933344166802,0
+CLSDQ.US,D,20211104,000000,80.55,81.15,78.75,80.25,12196.8000060984,0
+CLSDQ.US,D,20211105,000000,79.95,80.25,77.175,79.05,16769.2000083846,0
+CLSDQ.US,D,20211108,000000,78.9,80.2485,75.3,76.8,20952.4666771429,0
+CLSDQ.US,D,20211109,000000,77.4,77.55,74.25,76.65,14949.666674141501,0
+CLSDQ.US,D,20211110,000000,75.15,78.3,73.2,74.25,22917.4666781254,0
+CLSDQ.US,D,20211111,000000,74.25,77.55,70.95,73.35,29943.8666816386,0
+CLSDQ.US,D,20211112,000000,73.65,74.7,72,73.35,18454.7333425607,0
+CLSDQ.US,D,20211115,000000,74.55,74.55,71.7,72.45,13539.9333401033,0
+CLSDQ.US,D,20211116,000000,71.25,72.45,67.5,70.05,35222.000017611004,0
+CLSDQ.US,D,20211117,000000,69.6,70.65,67.65,68.7,21944.4000109722,0
+CLSDQ.US,D,20211118,000000,68.85,70.8,66.15,67.35,30276.8000151384,0
+CLSDQ.US,D,20211119,000000,67.5,69.075,65.25,65.55,18573.733342620202,0
+CLSDQ.US,D,20211122,000000,65.55,66,57.675,58.35,85863.7333762652,0
+CLSDQ.US,D,20211123,000000,58.65,58.8285,54.45,56.4,49310.2000246551,0
+CLSDQ.US,D,20211124,000000,57,61.8,54.75,60.6,30835.7333487512,0
+CLSDQ.US,D,20211126,000000,59.55,61.875,56.7,59.25,12721.0666730272,0
+CLSDQ.US,D,20211129,000000,58.2,59.7,54.15,54.15,25904.1333462854,0
+CLSDQ.US,D,20211130,000000,53.85,55.35,52.5,55.05,26655.5333466611,0
+CLSDQ.US,D,20211201,000000,55.8,57,49.95,49.95,28923.6666811285,0
+CLSDQ.US,D,20211202,000000,49.5,50.7,47.55,49.2,43252.2666882928,0
+CLSDQ.US,D,20211203,000000,50.25,50.7,44.4,45.075,72324.8000361624,0
+CLSDQ.US,D,20211206,000000,44.25,47.4,42,45.45,57302.6000286513,0
+CLSDQ.US,D,20211207,000000,46.5,48,45,45.3,35409.600017704804,0
+CLSDQ.US,D,20211208,000000,46.05,49.2,44.85,48.9,26244.533346455602,0
+CLSDQ.US,D,20211209,000000,48.9,50.7,46.05,46.65,20901.2000104506,0
+CLSDQ.US,D,20211210,000000,46.95,48.6,43.65,43.8,27006.6000135033,0
+CLSDQ.US,D,20211213,000000,44.25,45.15,42,42.75,32373.2000161866,0
+CLSDQ.US,D,20211214,000000,43.2,44.4,41.55,42.6,24753.466679043402,0
+CLSDQ.US,D,20211215,000000,42.75,44.325,40.05,44.1,46674.9333566708,0
+CLSDQ.US,D,20211216,000000,45,46.2,43.35,44.7,45504.2000227521,0
+CLSDQ.US,D,20211217,000000,44.7,45,42.3,44.1,59794.466696563904,0
+CLSDQ.US,D,20211220,000000,43.35,44.85,41.325,43.5,23133.0000115665,0
+CLSDQ.US,D,20211221,000000,43.05,44.85,38.85,43.35,41102.8000205514,0
+CLSDQ.US,D,20211222,000000,43.35,45,43.35,43.95,24220.466678776902,0
+CLSDQ.US,D,20211223,000000,44.4,45.15,43.2,44.25,26624.733346645702,0
+CLSDQ.US,D,20211227,000000,44.1855,45,41.85,42,20769.2666770513,0
+CLSDQ.US,D,20211228,000000,42.15,42.225,40.05,40.8,34682.9333506748,0
+CLSDQ.US,D,20211229,000000,40.8,42.6,39.15,41.7,17549.4000087747,0
+CLSDQ.US,D,20211230,000000,41.25,42.6,40.65,41.4,19199.2000095996,0
+CLSDQ.US,D,20211231,000000,41.4,43.5,40.968,41.25,39116.4000195582,0
+CLSDQ.US,D,20220103,000000,41.85,44.25,41.25,43.2,18178.4666757559,0
+CLSDQ.US,D,20220104,000000,43.65,43.833,40.2,41.25,24506.2000122531,0
+CLSDQ.US,D,20220105,000000,41.4,42.225,38.25,38.55,19948.7333433077,0
+CLSDQ.US,D,20220106,000000,38.25,39.9,36.9,38.85,15245.333340956,0
+CLSDQ.US,D,20220107,000000,39,39.9,37.5,37.95,15095.5333408811,0
+CLSDQ.US,D,20220110,000000,37.5,37.95,34.8,36.6,34059.066683696205,0
+CLSDQ.US,D,20220111,000000,36.75,38.25,36.3,36.9,18421.0000092105,0
+CLSDQ.US,D,20220112,000000,39.3,39.3,34.8,34.95,16829.1333417479,0
+CLSDQ.US,D,20220113,000000,34.8,35.4,32.55,33.45,33559.2666834463,0
+CLSDQ.US,D,20220114,000000,34.05,35.85,32.6145,33.45,62001.933364334305,0
+CLSDQ.US,D,20220118,000000,32.85,34.05,32.307,32.85,17749.8000088749,0
+CLSDQ.US,D,20220119,000000,33,33.6,30.6,31.65,30214.9333484408,0
+CLSDQ.US,D,20220120,000000,31.5,32.7,29.25,29.55,21397.8666773656,0
+CLSDQ.US,D,20220121,000000,29.25,29.85,27.9,28.35,28100.9333473838,0
+CLSDQ.US,D,20220124,000000,27.75,27.9,25.5,27.45,84620.4000423102,0
+CLSDQ.US,D,20220125,000000,27.45,29.25,26.4015,28.95,19604.2000098021,0
+CLSDQ.US,D,20220126,000000,29.7,29.826,27.15,27.45,18173.8666757536,0
+CLSDQ.US,D,20220127,000000,27.75,28.65,27.15,27.6,14407.9333405373,0
+CLSDQ.US,D,20220128,000000,27.9,29.1,26.25,28.2,15205.4000076027,0
+CLSDQ.US,D,20220131,000000,28.05,29.4,27.6,29.25,25301.533345984102,0
+CLSDQ.US,D,20220201,000000,29.1,30.15,28.65,29.25,19130.5333428986,0
+CLSDQ.US,D,20220202,000000,29.55,29.55,27.45,27.45,15455.6666743945,0
+CLSDQ.US,D,20220203,000000,27.15,27.4395,26.1,26.7,15969.5333413181,0
+CLSDQ.US,D,20220204,000000,26.85,27.15,26.25,26.85,52542.000026271,0
+CLSDQ.US,D,20220207,000000,26.85,27.765,26.4,27.6,14354.933340510801,0
+CLSDQ.US,D,20220208,000000,27,27.45,26.25,27.3,6938.2666701358,0
+CLSDQ.US,D,20220209,000000,27.45,27.75,25.95,26.85,23305.2000116526,0
+CLSDQ.US,D,20220210,000000,26.85,27.15,25.65,25.725,23353.6000116768,0
+CLSDQ.US,D,20220211,000000,25.95,26.274,25.05,25.65,17077.1333418719,0
+CLSDQ.US,D,20220214,000000,25.95,26.1,24.6015,25.05,16594.2000082971,0
+CLSDQ.US,D,20220215,000000,25.5,26.1,24.75,25.5,16054.6000080273,0
+CLSDQ.US,D,20220216,000000,25.2,25.35,24.15,24.9,52602.2666929678,0
+CLSDQ.US,D,20220217,000000,24.9,24.9,23.475,23.55,22319.8666778266,0
+CLSDQ.US,D,20220218,000000,23.55,23.7,22.8,23.25,11597.4000057987,0
+CLSDQ.US,D,20220222,000000,23.55,23.55,22.5,22.65,14353.7333405102,0
+CLSDQ.US,D,20220223,000000,22.5,22.65,21.15,22.2,17869.266675601302,0
+CLSDQ.US,D,20220224,000000,21,22.05,19.95,21.9,68197.0000340985,0
+CLSDQ.US,D,20220225,000000,22.5,24.7005,22.5,23.85,26576.4000132882,0
+CLSDQ.US,D,20220228,000000,23.55,24.6,22.95,23.925,16461.0666748972,0
+CLSDQ.US,D,20220301,000000,24,24.6,22.275,22.35,15561.7333411142,0
+CLSDQ.US,D,20220302,000000,22.5,22.65,21.45,22.35,11662.2000058311,0
+CLSDQ.US,D,20220303,000000,22.65,23.25,21.3,21.6,14819.333340743,0
+CLSDQ.US,D,20220304,000000,21.6,21.6195,20.1,20.85,141934.2667376338,0
+CLSDQ.US,D,20220307,000000,20.85,21.3,20.25,20.4,31638.5333491526,0
+CLSDQ.US,D,20220308,000000,20.25,21.9,19.65,21.45,28117.200014058602,0
+CLSDQ.US,D,20220309,000000,22.05,23.1,21.6,22.35,29376.2000146881,0
+CLSDQ.US,D,20220310,000000,21.6,21.882,19.95,20.25,102352.6000511763,0
+CLSDQ.US,D,20220311,000000,27.75,32.1,25.65,28.875,1706801.6675200677,0
+CLSDQ.US,D,20220314,000000,25.8,31.8,25.35,31.2,266645.0001333225,0
+CLSDQ.US,D,20220315,000000,30.75,38.85,30.6,37.35,425867.2668796003,0
+CLSDQ.US,D,20220316,000000,38.4,38.55,34.95,37.35,128058.3333973625,0
+CLSDQ.US,D,20220317,000000,36.6,42,35.55,41.4,72130.8667027321,0
+CLSDQ.US,D,20220318,000000,40.65,42.75,37.35,39.3,105083.0667192082,0
+CLSDQ.US,D,20220321,000000,39.3,40.686,34.95,35.25,93945.4000469727,0
+CLSDQ.US,D,20220322,000000,34.95,35.8155,33.45,35.4,55925.9333612963,0
+CLSDQ.US,D,20220323,000000,35.7,38.55,35.3685,37.05,29042.666681188002,0
+CLSDQ.US,D,20220324,000000,38.25,39.15,36,36.15,26120.133346393402,0
+CLSDQ.US,D,20220325,000000,36.15,36.15,34.95,35.4,17839.6000089198,0
+CLSDQ.US,D,20220328,000000,36.45,37.35,34.05,35.1,20051.1333433589,0
+CLSDQ.US,D,20220329,000000,35.25,37.35,34.2015,35.85,21769.4000108847,0
+CLSDQ.US,D,20220330,000000,36,37.965,35.85,36.75,24011.0000120055,0
+CLSDQ.US,D,20220331,000000,36.75,36.75,34.2,34.35,23020.8000115104,0
+CLSDQ.US,D,20220401,000000,34.8,36.2985,34.179,35.1,12638.5333396526,0
+CLSDQ.US,D,20220404,000000,35.55,38.1,35.55,37.35,22584.933344625802,0
+CLSDQ.US,D,20220405,000000,37.8,37.8,35.4,35.85,12359.266672846301,0
+CLSDQ.US,D,20220406,000000,35.4,36.3,34.5,35.85,23494.733345080702,0
+CLSDQ.US,D,20220407,000000,35.7,36.6,35.1,35.55,10684.6000053423,0
+CLSDQ.US,D,20220408,000000,34.95,35.25,31.95,32.55,24315.4666788244,0
+CLSDQ.US,D,20220411,000000,31.8,32.55,31.05,31.95,10603.8666719686,0
+CLSDQ.US,D,20220412,000000,31.95,32.55,30.45,30.45,52011.4666926724,0
+CLSDQ.US,D,20220413,000000,30.6,32.1,30.6,31.95,15699.1333411829,0
+CLSDQ.US,D,20220414,000000,31.65,32.3355,30.9,31.2,10198.2666717658,0
+CLSDQ.US,D,20220418,000000,31.5,31.5,28.8,28.95,21066.8000105334,0
+CLSDQ.US,D,20220419,000000,29.25,30.45,28.05,29.4,16625.6666749795,0
+CLSDQ.US,D,20220420,000000,29.1,29.25,28.2,28.65,8436.8000042184,0
+CLSDQ.US,D,20220421,000000,28.65,28.95,24,24.9,52476.6000262383,0
+CLSDQ.US,D,20220422,000000,25.2,25.8,23.7,24,21194.7333439307,0
+CLSDQ.US,D,20220425,000000,23.7,28.2,23.4,25.95,62290.8000311454,0
+CLSDQ.US,D,20220426,000000,25.8,25.95,24,24.3,31990.4000159952,0
+CLSDQ.US,D,20220427,000000,24.15,24.9,23.5515,24,8573.4666709534,0
+CLSDQ.US,D,20220428,000000,24,25.1535,23.4,24.3,16745.5333417061,0
+CLSDQ.US,D,20220429,000000,24.6,25.7835,22.95,22.95,29186.0666812597,0
+CLSDQ.US,D,20220502,000000,23.4,24.9,22.8,24.75,11264.666672299,0
+CLSDQ.US,D,20220503,000000,25.05,25.05,23.55,24.6,15414.7333410407,0
+CLSDQ.US,D,20220504,000000,24.75,24.75,22.95,24.45,11661.6666724975,0
+CLSDQ.US,D,20220505,000000,24.3,24.3,22.8,22.95,16066.4000080332,0
+CLSDQ.US,D,20220506,000000,23.4,23.4,21.75,23.1,6888.3333367775,0
+CLSDQ.US,D,20220509,000000,22.5,22.65,20.85,21.9,22597.4666779654,0
+CLSDQ.US,D,20220510,000000,22.05,23.85,21.15,23.55,16548.666674941,0
+CLSDQ.US,D,20220511,000000,23.55,23.9985,21.45,21.75,21633.400010816702,0
+CLSDQ.US,D,20220512,000000,20.25,21.075,19.5015,20.4,19063.2000095316,0
+CLSDQ.US,D,20220513,000000,21.15,22.2,20.4,21.15,11883.7333392752,0
+CLSDQ.US,D,20220516,000000,21.15,22.35,21,21.9,8405.2666708693,0
+CLSDQ.US,D,20220517,000000,22.2,23.25,20.775,23.25,35141.333350904,0
+CLSDQ.US,D,20220518,000000,23.1,23.85,21.75,22.2,11843.266672588301,0
+CLSDQ.US,D,20220519,000000,21.9,22.5,21.5205,21.75,4680.2666690068,0
+CLSDQ.US,D,20220520,000000,21.9,22.35,19.65,20.7,17747.200008873602,0
+CLSDQ.US,D,20220523,000000,20.7,21.6,20.55,21.3,5617.2666694753,0
+CLSDQ.US,D,20220524,000000,21,21,19.35,19.5,13302.266673317801,0
+CLSDQ.US,D,20220525,000000,19.5,20.1,19.2,19.65,10225.4666717794,0
+CLSDQ.US,D,20220526,000000,19.8,20.4,19.5,20.1,11121.4666722274,0
+CLSDQ.US,D,20220527,000000,19.8,20.85,19.05,20.1,14135.1333404009,0
+CLSDQ.US,D,20220531,000000,20.25,20.7,19.35,19.5,8872.2666711028,0
+CLSDQ.US,D,20220601,000000,19.5,20.85,19.1055,20.55,12479.2666729063,0
+CLSDQ.US,D,20220602,000000,20.4,20.7,19.425,20.25,9377.5333380221,0
+CLSDQ.US,D,20220603,000000,19.95,20.4315,19.2,19.5,8055.7333373612,0
+CLSDQ.US,D,20220606,000000,20.1,20.4315,19.35,19.5,7361.6000036808,0
+CLSDQ.US,D,20220607,000000,19.65,20.4,19.5,19.95,12697.9333396823,0
+CLSDQ.US,D,20220608,000000,20.1,20.9985,19.65,20.85,8302.8666708181,0
+CLSDQ.US,D,20220609,000000,20.85,21,20.1,20.25,6251.2000031256,0
+CLSDQ.US,D,20220610,000000,19.8,20.925,19.8,20.25,17454.8000087274,0
+CLSDQ.US,D,20220613,000000,19.8,20.55,19.2,19.65,12769.4666730514,0
+CLSDQ.US,D,20220614,000000,19.2,20.1,19.2,19.5,9455.6666713945,0
+CLSDQ.US,D,20220615,000000,19.5,20.25,19.5,20.1,5803.1333362349005,0
+CLSDQ.US,D,20220616,000000,19.8,20.1,18.9,20.1,14734.4666740339,0
+CLSDQ.US,D,20220617,000000,19.8,22.5,19.5015,21.9,38785.8666860596,0
+CLSDQ.US,D,20220621,000000,22.8,24.15,22.35,23.4,19047.6666761905,0
+CLSDQ.US,D,20220622,000000,23.55,25.95,22.95,24.3,11253.6000056268,0
+CLSDQ.US,D,20220623,000000,25.35,25.65,24.15,24.9,10471.066671902201,0
+CLSDQ.US,D,20220624,000000,24.9,25.2,24,24.75,9452.666671393,0
+CLSDQ.US,D,20220627,000000,24.45,25.2,24,24,5702.666669518,0
+CLSDQ.US,D,20220628,000000,24,25.05,22.5,22.95,8384.0666708587,0
+CLSDQ.US,D,20220629,000000,22.95,23.25,21.9,22.5,5517.2666694253,0
+CLSDQ.US,D,20220630,000000,22.65,23.25,21.525,22.05,6824.6000034123,0
+CLSDQ.US,D,20220701,000000,21.75,24.975,21.225,22.05,14063.266673698301,0
+CLSDQ.US,D,20220705,000000,21.9,22.6395,21.525,22.05,5017.2666691753,0
+CLSDQ.US,D,20220706,000000,21.9,22.8,20.55,21.15,7408.8000037044,0
+CLSDQ.US,D,20220707,000000,21.6,23.1,21.45,22.8,9502.2666714178,0
+CLSDQ.US,D,20220708,000000,22.95,25.95,22.95,25.95,10279.8000051399,0
+CLSDQ.US,D,20220711,000000,26.7,27.4905,24.15,25.35,10188.9333384278,0
+CLSDQ.US,D,20220712,000000,25.35,25.8,24.3,25.8,5205.8666692696,0
+CLSDQ.US,D,20220713,000000,25.8,26.25,24.9,26.25,15250.0666742917,0
+CLSDQ.US,D,20220714,000000,25.95,27.15,25.95,26.55,9440.4000047202,0
+CLSDQ.US,D,20220715,000000,26.7,27.3,26.1,27.15,7852.533337259601,0
+CLSDQ.US,D,20220718,000000,27.45,27.6,26.55,26.55,10918.9333387928,0
+CLSDQ.US,D,20220719,000000,26.7,27.825,24.9,25.5,16702.1333416844,0
+CLSDQ.US,D,20220720,000000,25.95,27.375,25.95,27.3,5729.6666695315,0
+CLSDQ.US,D,20220721,000000,27.45,27.45,26.4,27.45,1280.6666673070001,0
+CLSDQ.US,D,20220722,000000,27.75,27.75,24.15,24.45,9061.2000045306,0
+CLSDQ.US,D,20220725,000000,25.5,25.5,22.8,23.55,8070.3333373685,0
+CLSDQ.US,D,20220726,000000,23.25,25.2,23.25,24.3,6341.533336504101,0
+CLSDQ.US,D,20220727,000000,24.45,25.032,23.85,24.75,3507.1333350869,0
+CLSDQ.US,D,20220728,000000,24.9,24.9,22.2,22.5,10502.7333385847,0
+CLSDQ.US,D,20220729,000000,22.5,23.1,21.6,23.1,4145.8000020729005,0
+CLSDQ.US,D,20220801,000000,23.1,24.3,21.9,22.05,4344.2000021721005,0
+CLSDQ.US,D,20220802,000000,22.05,23.25,21.75,22.5,5482.8000027414,0
+CLSDQ.US,D,20220803,000000,22.65,23.1,22.05,22.5,5837.8666695856,0
+CLSDQ.US,D,20220804,000000,22.65,24.345,22.65,23.7,5888.3333362775,0
+CLSDQ.US,D,20220805,000000,23.7,25.95,23.1,25.05,8080.6000040403005,0
+CLSDQ.US,D,20220808,000000,25.65,25.95,24.15,24.6,20995.9333438313,0
+CLSDQ.US,D,20220809,000000,27,27.45,22.5,24.15,20970.3333438185,0
+CLSDQ.US,D,20220810,000000,24.75,24.75,22.95,24.3,12360.6000061803,0
+CLSDQ.US,D,20220811,000000,24.45,25.05,23.1,23.25,9070.2000045351,0
+CLSDQ.US,D,20220812,000000,23.55,24.15,23.4,23.85,6897.3333367820005,0
+CLSDQ.US,D,20220815,000000,23.1,24,22.65,23.1,6308.8000031544,0
+CLSDQ.US,D,20220816,000000,22.95,23.55,22.5,22.95,8749.8666710416,0
+CLSDQ.US,D,20220817,000000,22.95,23.4,22.0515,22.5,6931.4666701324,0
+CLSDQ.US,D,20220818,000000,22.35,23.1015,22.2,22.5,9175.0000045875,0
+CLSDQ.US,D,20220819,000000,21.9,23.7,21.3,21.3,31368.4000156842,0
+CLSDQ.US,D,20220822,000000,20.7,21.45,19.95,20.85,21193.0666772632,0
+CLSDQ.US,D,20220823,000000,20.85,22.8,20.55,22.35,8595.0000042975,0
+CLSDQ.US,D,20220824,000000,22.2,22.569,21.6,22.05,5381.1333360239005,0
+CLSDQ.US,D,20220825,000000,22.65,24,21.6,21.9,9377.6666713555,0
+CLSDQ.US,D,20220826,000000,22.05,22.05,20.25,20.85,7781.6000038908005,0
+CLSDQ.US,D,20220829,000000,20.4,20.7,20.1,20.25,4607.7333356372,0
+CLSDQ.US,D,20220830,000000,20.4,21,19.95,20.25,9779.6666715565,0
+CLSDQ.US,D,20220831,000000,20.25,20.7,19.95,20.55,5632.5333361496005,0
+CLSDQ.US,D,20220901,000000,20.55,20.55,19.65,20.55,11442.3333390545,0
+CLSDQ.US,D,20220902,000000,21.3,21.3,19.95,20.4,4504.666668919,0
+CLSDQ.US,D,20220906,000000,19.95,20.4,19.8,19.95,15733.6000078668,0
+CLSDQ.US,D,20220907,000000,20.4,20.7,19.95,20.7,2220.666667777,0
+CLSDQ.US,D,20220908,000000,20.7,20.85,19.5,19.65,10328.733338497701,0
+CLSDQ.US,D,20220909,000000,19.65,20.1,19.35,20.1,13103.4666732184,0
+CLSDQ.US,D,20220912,000000,19.8,20.7,19.8,20.4,6682.8000033414,0
+CLSDQ.US,D,20220913,000000,20.4,20.4,19.5,19.8,3556.0666684447,0
+CLSDQ.US,D,20220914,000000,19.95,20.1,19.5,19.65,6852.8000034264005,0
+CLSDQ.US,D,20220915,000000,19.8,20.4,19.5,19.8,3166.6000015833,0
+CLSDQ.US,D,20220916,000000,19.95,20.7,19.05,19.5,12600.666672967,0
+CLSDQ.US,D,20220919,000000,19.05,19.05,17.55,18.45,9231.733337949201,0
+CLSDQ.US,D,20220920,000000,18.15,18.4905,17.7,18.15,5850.4000029252,0
+CLSDQ.US,D,20220921,000000,17.85,17.88,16.65,17.25,10582.000005291,0
+CLSDQ.US,D,20220922,000000,16.95,17.1,15.45,16.95,19547.1333431069,0
+CLSDQ.US,D,20220923,000000,16.8,16.95,16.8,16.95,10414.9333385408,0
+CLSDQ.US,D,20220926,000000,16.8,16.95,15.9,16.2,9315.8666713246,0
+CLSDQ.US,D,20220927,000000,16.95,16.95,15.75,16.35,7007.400003503701,0
+CLSDQ.US,D,20220928,000000,16.5,16.5,15.9,16.2,3328.9333349978,0
+CLSDQ.US,D,20220929,000000,16.2,16.575,15.75,16.2,2158.4000010792,0
+CLSDQ.US,D,20220930,000000,15,17.4,15,16.95,8655.2000043276,0
+CLSDQ.US,D,20221003,000000,17.1,18,16.8,18,5136.2000025681,0
+CLSDQ.US,D,20221004,000000,18.3,21.15,18.15,20.55,12161.4666727474,0
+CLSDQ.US,D,20221005,000000,20.4,21.3,20.25,20.55,6036.400003018201,0
+CLSDQ.US,D,20221006,000000,20.7,20.7,20.25,20.25,5157.2666692453,0
+CLSDQ.US,D,20221007,000000,20.25,20.5485,20.1,20.1,5026.4666691799,0
+CLSDQ.US,D,20221010,000000,20.1,20.1,19.2,19.35,4870.4000024352,0
+CLSDQ.US,D,20221011,000000,19.764,19.764,17.1,17.4,6193.2000030966,0
+CLSDQ.US,D,20221012,000000,17.25,18.15,16.65,18.15,23033.000011516502,0
+CLSDQ.US,D,20221013,000000,17.85,18.8985,17.25,18.3,6077.0000030385,0
+CLSDQ.US,D,20221014,000000,18.45,18.8985,16.65,17.1,7598.9333371328,0
+CLSDQ.US,D,20221017,000000,16.95,18.15,16.95,17.85,4958.4000024792,0
+CLSDQ.US,D,20221018,000000,17.85,18.5985,17.55,17.7,3363.0000016815,0
+CLSDQ.US,D,20221019,000000,17.55,17.85,16.5,16.5,6612.3333366395,0
+CLSDQ.US,D,20221020,000000,16.65,17.1,16.5,16.5,1942.3333343045,0
+CLSDQ.US,D,20221021,000000,16.2,16.65,15.75,15.9,6161.8666697476,0
+CLSDQ.US,D,20221024,000000,15.9,15.9,15.3,15.75,4663.6000023318,0
+CLSDQ.US,D,20221025,000000,15.6,16.35,15.6,16.05,1793.6666675635001,0
+CLSDQ.US,D,20221026,000000,16.05,16.5,15.6,15.9,5107.8000025539,0
+CLSDQ.US,D,20221027,000000,15.9,17.3985,15.6,16.05,6746.1333367064,0
+CLSDQ.US,D,20221028,000000,16.05,17.1,16.05,17.1,4481.8666689076,0
+CLSDQ.US,D,20221031,000000,17.4,17.55,16.65,17.1,4492.2000022461,0
+CLSDQ.US,D,20221101,000000,17.535,18.45,16.95,18.15,7510.5333370886,0
+CLSDQ.US,D,20221102,000000,18.75,20.7,18.45,20.25,14805.333340736,0
+CLSDQ.US,D,20221103,000000,20.4,22.8,20.4,21.9,17311.1333419889,0
+CLSDQ.US,D,20221104,000000,21.9,23.1,20.85,22.35,18008.8000090044,0
+CLSDQ.US,D,20221107,000000,23.1,23.1,21.15,22.05,7781.4666705574,0
+CLSDQ.US,D,20221108,000000,22.5,22.5,20.1,21,11091.4000055457,0
+CLSDQ.US,D,20221109,000000,19.5,23.7,18,19.2,81629.4000408147,0
+CLSDQ.US,D,20221110,000000,21.15,21.45,18.75,19.8,119267.9333929673,0
+CLSDQ.US,D,20221111,000000,20.55,20.55,18.45,19.95,23056.8666781951,0
+CLSDQ.US,D,20221114,000000,21,24.15,19.5,20.55,36817.9333517423,0
+CLSDQ.US,D,20221115,000000,21.6,22.8,20.25,21.15,18907.9333427873,0
+CLSDQ.US,D,20221116,000000,21.3,21.6,19.8,20.25,7422.8000037114,0
+CLSDQ.US,D,20221117,000000,20.55,20.55,18.75,20.25,11762.266672547801,0
+CLSDQ.US,D,20221118,000000,20.4,20.4,17.85,18.15,21003.2000105016,0
+CLSDQ.US,D,20221121,000000,18.75,19.05,17.1,17.1,18135.8666757346,0
+CLSDQ.US,D,20221122,000000,16.65,18.2985,16.65,17.1,17629.0000088145,0
+CLSDQ.US,D,20221123,000000,17.1,17.85,16.6725,17.7,18579.6000092898,0
+CLSDQ.US,D,20221125,000000,18,18,17.1,17.7,5238.4000026192,0
+CLSDQ.US,D,20221128,000000,17.4,17.7,16.65,16.65,7030.666670182,0
+CLSDQ.US,D,20221129,000000,16.8,17.25,16.8,16.8,4919.4666691264,0
+CLSDQ.US,D,20221130,000000,16.95,18.15,16.95,18.15,5183.6000025918,0
+CLSDQ.US,D,20221201,000000,18.6,18.6,17.1,17.7,6108.266669720801,0
+CLSDQ.US,D,20221202,000000,17.4,18.0735,17.4,18,4230.666668782,0
+CLSDQ.US,D,20221205,000000,18,18.075,16.425,17.1,15721.066674527201,0
+CLSDQ.US,D,20221206,000000,16.95,17.55,16.2,17.4,20523.6666769285,0
+CLSDQ.US,D,20221207,000000,17.85,17.85,16.8,17.25,4715.066669024201,0
+CLSDQ.US,D,20221208,000000,17.7,18.3,16.8,17.7,7181.8666702576,0
+CLSDQ.US,D,20221209,000000,17.4,17.4,17.1,17.1,4630.9333356488005,0
+CLSDQ.US,D,20221212,000000,17.1,18.15,16.5,18,5656.4666694949,0
+CLSDQ.US,D,20221213,000000,17.7,19.2,17.7,18.75,9508.8666714211,0
+CLSDQ.US,D,20221214,000000,18.75,19.0875,16.8,17.55,12678.8666730061,0
+CLSDQ.US,D,20221215,000000,17.25,18.15,17.1,18.15,6817.6000034088,0
+CLSDQ.US,D,20221216,000000,17.4,18,16.2,16.5,43364.0666883487,0
+CLSDQ.US,D,20221219,000000,16.95,17.25,15.75,16.05,10714.8000053574,0
+CLSDQ.US,D,20221220,000000,15.9,16.95,15.3,15.3,13355.8000066779,0
+CLSDQ.US,D,20221221,000000,15.45,15.6,14.7,15,31289.133348977903,0
+CLSDQ.US,D,20221222,000000,15,16.95,14.9625,16.2,83264.000041632,0
+CLSDQ.US,D,20221223,000000,16.5,17.25,15.75,17.1,31259.5333489631,0
+CLSDQ.US,D,20221227,000000,17.4,17.55,16.5,16.65,26252.8666797931,0
+CLSDQ.US,D,20221228,000000,16.8,16.8,15.75,15.75,13908.5333402876,0
+CLSDQ.US,D,20221229,000000,15.75,16.65,15.6,16.35,19339.6666763365,0
+CLSDQ.US,D,20221230,000000,16.35,17.4,16.05,16.8,20376.200010188102,0
+CLSDQ.US,D,20230103,000000,16.5,18.3,16.35,18.225,23796.666678565,0
+CLSDQ.US,D,20230104,000000,18.75,22.2,18.3,22.2,33622.4666834779,0
+CLSDQ.US,D,20230105,000000,22.95,23.7,21.15,21.45,28753.6000143768,0
+CLSDQ.US,D,20230106,000000,21.3,24.75,21.3,24.6,29792.000014896003,0
+CLSDQ.US,D,20230109,000000,24.75,27.3,23.7,24.15,29501.266681417303,0
+CLSDQ.US,D,20230110,000000,23.85,25.65,23.55,24.9,14318.9333404928,0
+CLSDQ.US,D,20230111,000000,25.2,25.35,23.4,24.45,12617.333339642,0
+CLSDQ.US,D,20230112,000000,24.15,24.45,22.8,24.15,10589.5333386281,0
+CLSDQ.US,D,20230113,000000,24.15,24.9,23.25,23.55,9778.4000048892,0
+CLSDQ.US,D,20230117,000000,24,24.3,21.9,22.35,16988.8000084944,0
+CLSDQ.US,D,20230118,000000,22.5,24.75,22.5,24.6,8702.7333376847,0
+CLSDQ.US,D,20230119,000000,24.9,24.9,21.75,22.05,23354.933345010802,0
+CLSDQ.US,D,20230120,000000,22.2,23.847,21.75,22.5,6379.000003189501,0
+CLSDQ.US,D,20230123,000000,22.8,23.535,22.425,22.65,3218.6000016093003,0
+CLSDQ.US,D,20230124,000000,22.65,23.25,21.15,21.75,7588.1333371274,0
+CLSDQ.US,D,20230125,000000,21.3,21.9,19.2375,19.8,13571.9333401193,0
+CLSDQ.US,D,20230126,000000,19.8,20.4,19.5,19.95,6092.4000030462,0
+CLSDQ.US,D,20230127,000000,19.95,20.7975,19.575,19.95,8117.0000040585,0
+CLSDQ.US,D,20230130,000000,20.1,20.4,19.509,20.25,4774.6000023873,0
+CLSDQ.US,D,20230131,000000,20.55,21.3,19.9695,21.15,13591.0000067955,0
+CLSDQ.US,D,20230201,000000,21,24.3,21,23.1,25761.8000128809,0
+CLSDQ.US,D,20230202,000000,25.2,27.75,21.6,22.35,59435.0000297175,0
+CLSDQ.US,D,20230203,000000,22.95,24.45,22.2,22.65,27432.2666803828,0
+CLSDQ.US,D,20230206,000000,24.15,25.05,21.6,22.05,26309.000013154502,0
+CLSDQ.US,D,20230207,000000,20.7,23.4,20.7,22.2,21454.4666773939,0
+CLSDQ.US,D,20230208,000000,22.5,22.5,20.55,21.3,13755.600006877801,0
+CLSDQ.US,D,20230209,000000,21.3,22.2,19.95,20.4,11166.4000055832,0
+CLSDQ.US,D,20230210,000000,20.4,20.55,19.8,19.8,6516.7333365917,0
+CLSDQ.US,D,20230213,000000,19.65,20.5485,19.65,20.1,10073.7333383702,0
+CLSDQ.US,D,20230214,000000,19.8,20.7,19.65,19.8,8302.000004151001,0
+CLSDQ.US,D,20230215,000000,19.8,20.55,19.8,20.1,9467.2000047336,0
+CLSDQ.US,D,20230216,000000,20.1,21.15,19.905,20.4,7288.7333369777,0
+CLSDQ.US,D,20230217,000000,20.55,21,20.1,20.7,9317.2666713253,0
+CLSDQ.US,D,20230221,000000,21.3,21.3,19.95,20.55,10240.8000051204,0
+CLSDQ.US,D,20230222,000000,20.7,21.3,19.95,19.95,3931.8000019659003,0
+CLSDQ.US,D,20230223,000000,19.8,20.55,18.75,18.9,8874.4666711039,0
+CLSDQ.US,D,20230224,000000,18.9,19.3275,17.85,18.75,12674.000006337,0
+CLSDQ.US,D,20230227,000000,19.05,19.35,17.85,18.3,6434.600003217301,0
+CLSDQ.US,D,20230228,000000,18.45,19.5,18.3,18.6,5279.0000026395,0
+CLSDQ.US,D,20230301,000000,18.75,18.75,18,18.075,4443.2666688883,0
+CLSDQ.US,D,20230302,000000,18.15,18.1515,17.55,17.55,13040.5333398536,0
+CLSDQ.US,D,20230303,000000,17.85,19.2,17.5515,19.05,7855.6666705945,0
+CLSDQ.US,D,20230306,000000,18.6,19.95,18.6,19.5,8086.4000040432,0
+CLSDQ.US,D,20230307,000000,19.65,19.65,18.75,19.2,3772.000001886,0
+CLSDQ.US,D,20230308,000000,19.35,19.5525,18.15,18.45,6352.9333365098,0
+CLSDQ.US,D,20230309,000000,18.45,18.6,17.25,17.85,13583.2666734583,0
+CLSDQ.US,D,20230310,000000,18.45,19.626,15.9,16.2,33403.6666833685,0
+CLSDQ.US,D,20230313,000000,16.2,17.4,15.6,15.75,18759.5333427131,0
+CLSDQ.US,D,20230314,000000,16.65,16.95,15,15.45,22116.1333443914,0
+CLSDQ.US,D,20230315,000000,16.05,16.05,14.7,14.7,11207.4666722704,0
+CLSDQ.US,D,20230316,000000,15,15.6,13.95,14.385,18836.200009418102,0
+CLSDQ.US,D,20230317,000000,14.7435,15.9,14.55,15.6,14008.000007004,0
+CLSDQ.US,D,20230320,000000,15.45,15.45,14.58,14.58,8866.4000044332,0
+CLSDQ.US,D,20230321,000000,14.4,15.7485,14.4,15.3,6364.000003182,0
+CLSDQ.US,D,20230322,000000,15.3,15.6,14.7,15.15,3397.8666683656,0
+CLSDQ.US,D,20230323,000000,15.15,15.45,14.7,15.3,4563.1333356149,0
+CLSDQ.US,D,20230324,000000,15.15,15.3,14.55,14.55,4527.0666689302,0
+CLSDQ.US,D,20230327,000000,14.7,14.97,14.25,14.25,7366.933337016801,0
+CLSDQ.US,D,20230328,000000,14.061,14.8815,13.5,13.9485,10197.8000050989,0
+CLSDQ.US,D,20230329,000000,13.536,15.075,13.536,14.4,8563.2666709483,0
+CLSDQ.US,D,20230330,000000,14.4345,14.7585,14.211,14.355,5830.7333362487,0
+CLSDQ.US,D,20230331,000000,14.7,15.75,14.7,15.6,12661.400006330701,0
+CLSDQ.US,D,20230403,000000,15.6,16.35,15.45,16.05,5404.9333360358005,0
+CLSDQ.US,D,20230404,000000,16.8,22.2,16.5,20.25,156218.5334114426,0
+CLSDQ.US,D,20230405,000000,19.5,20.85,18,18.45,38133.6000190668,0
+CLSDQ.US,D,20230406,000000,19.35,20.85,18,18.6,12990.4000064952,0
+CLSDQ.US,D,20230410,000000,18.15,18.75,16.665,18.6,12063.0666726982,0
+CLSDQ.US,D,20230411,000000,18.3,18.75,18,18.6,1948.0666676407,0
+CLSDQ.US,D,20230412,000000,18.75,18.75,16.5,16.65,33554.2666834438,0
+CLSDQ.US,D,20230413,000000,16.65,17.7,16.65,17.4,3368.666668351,0
+CLSDQ.US,D,20230414,000000,16.5,17.0745,16.2,16.5,8421.2666708773,0
+CLSDQ.US,D,20230417,000000,16.5,16.8015,16.2,16.35,4650.3333356585,0
+CLSDQ.US,D,20230418,000000,16.65,17.55,16.2,16.8,4062.2000020311,0
+CLSDQ.US,D,20230419,000000,16.95,17.25,16.35,17.25,7419.7333370432,0
+CLSDQ.US,D,20230420,000000,16.8,17.4,16.65,16.8,10558.666671946,0
+CLSDQ.US,D,20230421,000000,16.8,17.25,15.75,15.9,9143.4666712384,0
+CLSDQ.US,D,20230424,000000,15.9,16.65,15.75,16.5,5248.8666692911,0
+CLSDQ.US,D,20230425,000000,16.35,16.5,15.3,16.05,5103.2666692183,0
+CLSDQ.US,D,20230426,000000,15.9,16.4955,15,15.825,5417.7333360422,0
+CLSDQ.US,D,20230427,000000,15.6,15.9,15,15.3,7028.4000035142,0
+CLSDQ.US,D,20230428,000000,15.6,15.6,13.677,15.15,19177.5333429221,0
+CLSDQ.US,D,20230501,000000,14.55,15.285,14.481,15,5817.333336242,0
+CLSDQ.US,D,20230502,000000,15,15.15,13.884,14.6985,8234.5333374506,0
+CLSDQ.US,D,20230503,000000,14.679,15.15,14.28,14.928,4893.33333578,0
+CLSDQ.US,D,20230504,000000,15,15.15,14.295,14.5575,4389.2666688613,0
+CLSDQ.US,D,20230505,000000,15,15.6,14.5575,15.15,10726.4000053632,0
+CLSDQ.US,D,20230508,000000,15.375,16.95,15.15,16.65,10997.8000054989,0
+CLSDQ.US,D,20230509,000000,17.85,17.85,15.675,16.2,15522.733341094701,0
+CLSDQ.US,D,20230510,000000,16.2,17.7,16.2,17.4,5310.0666693217,0
+CLSDQ.US,D,20230511,000000,17.4,17.4,15.3,16.2,9116.6000045583,0
+CLSDQ.US,D,20230512,000000,16.2,16.35,15.6,15.75,7206.5333369366,0
+CLSDQ.US,D,20230515,000000,16.05,16.35,15.75,16.05,6153.0000030765,0
+CLSDQ.US,D,20230516,000000,15.9,15.9,15.036,15.6,17219.7333419432,0
+CLSDQ.US,D,20230517,000000,15.6,15.6,15.15,15.6,4059.0666686962,0
+CLSDQ.US,D,20230518,000000,15.15,15.45,15,15.15,5883.0000029415005,0
+CLSDQ.US,D,20230519,000000,15.15,15.6,15,15.3,7134.000003567,0
+CLSDQ.US,D,20230522,000000,15.6,16.4415,15.6,16.35,8342.2666708378,0
+CLSDQ.US,D,20230523,000000,15.6,17.25,15.6,16.5,6938.0666701357,0
+CLSDQ.US,D,20230524,000000,16.65,16.8,16.35,16.5,2691.7333346792,0
+CLSDQ.US,D,20230525,000000,16.35,17.25,15.75,15.75,4633.6000023168,0
+CLSDQ.US,D,20230526,000000,16.05,16.35,15.75,16.05,3509.0000017545003,0
+CLSDQ.US,D,20230530,000000,16.05,16.5,15.9,15.9,9051.266671192301,0
+CLSDQ.US,D,20230531,000000,15.9,16.2,15.9,16.2,2175.4000010877003,0
+CLSDQ.US,D,20230601,000000,15.9,17.4,15.843,16.8,12719.6000063598,0
+CLSDQ.US,D,20230602,000000,17.1,17.55,16.95,17.25,3462.4000017312,0
+CLSDQ.US,D,20230605,000000,17.55,18,17.139,17.25,4602.0666689677,0
+CLSDQ.US,D,20230606,000000,17.7,19.35,17.6985,19.05,11783.2666725583,0
+CLSDQ.US,D,20230607,000000,18.9,19.5,18.6,18.9,5966.3333363165,0
+CLSDQ.US,D,20230608,000000,18.75,19.2,18.6,19.2,5104.4666692189,0
+CLSDQ.US,D,20230609,000000,18.9,19.35,18.9,19.2,1929.9333342983,0
+CLSDQ.US,D,20230612,000000,19.35,19.464,18.75,19.05,6989.6666701615,0
+CLSDQ.US,D,20230613,000000,18.6,19.2,18.6,18.9,3507.9333350873003,0
+CLSDQ.US,D,20230614,000000,19.35,21,19.2,19.95,23200.4000116002,0
+CLSDQ.US,D,20230615,000000,20.7,22.05,19.8,21,21150.4666772419,0
+CLSDQ.US,D,20230616,000000,22.2,22.5,21.45,22.2,12464.2666728988,0
+CLSDQ.US,D,20230620,000000,22.8,23.1,19.95,19.95,11027.2666721803,0
+CLSDQ.US,D,20230621,000000,19.5,20.4,18.75,19.95,9164.4000045822,0
+CLSDQ.US,D,20230622,000000,19.8,20.25,19.35,19.65,4213.0000021065,0
+CLSDQ.US,D,20230623,000000,19.2,19.95,18,18.75,4591.4666689624,0
+CLSDQ.US,D,20230626,000000,18.75,19.35,17.4,18.6,9897.0666716152,0
+CLSDQ.US,D,20230627,000000,18.3,18.9,17.979,18.3,6403.5333365351,0
+CLSDQ.US,D,20230628,000000,18,18.873,18,18.45,4006.2000020031,0
+CLSDQ.US,D,20230629,000000,18.9,18.9,17.55,17.55,7197.8000035989,0
+CLSDQ.US,D,20230630,000000,17.7,18,16.5,16.8,15583.2666744583,0
+CLSDQ.US,D,20230703,000000,16.95,17.1,16.2,16.95,4145.8000020729005,0
+CLSDQ.US,D,20230705,000000,16.95,16.95,16.05,16.05,5185.4000025927,0
+CLSDQ.US,D,20230706,000000,16.5,16.551,15.45,15.6,12874.800006437401,0
+CLSDQ.US,D,20230707,000000,15.75,16.35,15.6,16.05,4103.6000020518,0
+CLSDQ.US,D,20230710,000000,16.05,16.6455,15.9,15.9,9502.7333380847,0
+CLSDQ.US,D,20230711,000000,15.9,16.8,15.9,16.5,8814.4000044072,0
+CLSDQ.US,D,20230712,000000,16.35,17.1,15.9,16.8,18516.266675924802,0
+CLSDQ.US,D,20230713,000000,17.85,17.85,16.35,17.7,23446.4666783899,0
+CLSDQ.US,D,20230714,000000,17.4,18.45,17.25,18,9466.1333380664,0
+CLSDQ.US,D,20230717,000000,18,19.4985,16.8,19.05,24302.666678818,0
+CLSDQ.US,D,20230718,000000,19.2,19.275,17.25,18.6,19805.6666765695,0
+CLSDQ.US,D,20230719,000000,18.45,19.2,18,18.6,3624.6666684790002,0
+CLSDQ.US,D,20230720,000000,18.3,18.9,18.1515,18.6,3431.6000017158003,0
+CLSDQ.US,D,20230721,000000,18.75,18.75,18.0015,18.3,2282.2666678078,0
+CLSDQ.US,D,20230724,000000,18.15,18.45,18,18.15,3718.8666685261,0
+CLSDQ.US,D,20230725,000000,17.85,18.3,17.25,18,2769.333334718,0
+CLSDQ.US,D,20230726,000000,17.7,18.45,17.7,18.45,2780.4666680569003,0
+CLSDQ.US,D,20230727,000000,18.6,18.6,17.85,18.15,1946.0666676397,0
+CLSDQ.US,D,20230728,000000,18.45,18.9375,17.85,18.3,3587.7333351272,0
+CLSDQ.US,D,20230731,000000,18.6,18.75,16.5,17.55,23968.1333453174,0
+CLSDQ.US,D,20230801,000000,17.85,17.85,16.8,17.25,2439.2666678863,0
+CLSDQ.US,D,20230802,000000,16.8,17.25,16.65,17.1,2908.9333347878,0
+CLSDQ.US,D,20230803,000000,17.4,17.4,16.2,16.2,4646.9333356568,0
+CLSDQ.US,D,20230804,000000,16.65,16.95,16.5,16.5,2930.3333347985,0
+CLSDQ.US,D,20230807,000000,16.2,16.95,16.2,16.35,3466.2000017331,0
+CLSDQ.US,D,20230808,000000,16.2,16.35,15.75,15.9,4495.6000022478,0
+CLSDQ.US,D,20230809,000000,16.05,17.1,15.9495,16.8,9042.1333378544,0
+CLSDQ.US,D,20230810,000000,17.1,17.1,15.3,16.35,5796.000002898,0
+CLSDQ.US,D,20230811,000000,16.2,16.5,15.75,15.75,3685.6666685095,0
+CLSDQ.US,D,20230814,000000,15.3,16.3275,15.3,15.9,4471.6000022358,0
+CLSDQ.US,D,20230815,000000,15.9,15.9,14.7,14.85,35621.4000178107,0
+CLSDQ.US,D,20230816,000000,14.25,14.85,13.962,13.962,11561.7333391142,0
+CLSDQ.US,D,20230817,000000,13.965,14.325,13.8,13.8,10535.133338600901,0
+CLSDQ.US,D,20230818,000000,14.1,14.4,13.95,14.1,6726.2000033631,0
+CLSDQ.US,D,20230821,000000,13.8,14.559,13.8,14.253,7405.0666703692,0
+CLSDQ.US,D,20230822,000000,14.1,14.475,13.95,13.95,7338.9333370028,0
+CLSDQ.US,D,20230823,000000,14.013,14.3985,13.995,14.1915,8561.7333376142,0
+CLSDQ.US,D,20230824,000000,14.4,14.4,13.95,13.95,4835.8666690846,0
+CLSDQ.US,D,20230825,000000,13.9995,14.25,13.95,14.1,4637.2000023186,0
+CLSDQ.US,D,20230828,000000,13.95,14.4,13.8,13.8,7556.3333371115,0
+CLSDQ.US,D,20230829,000000,14.25,14.3985,13.8,13.8,6685.7333366762,0
+CLSDQ.US,D,20230830,000000,14.1,14.25,13.8075,13.8075,4398.866668866101,0
+CLSDQ.US,D,20230831,000000,13.8,14.25,13.65,13.65,4316.5333354916,0
+CLSDQ.US,D,20230901,000000,13.521,14.175,13.521,13.6485,2890.2000014451,0
+CLSDQ.US,D,20230905,000000,13.521,14.025,12.78,12.936,8906.066671119701,0
+CLSDQ.US,D,20230906,000000,13.5,13.509,12.75,12.789,11962.8000059814,0
+CLSDQ.US,D,20230907,000000,13.125,13.125,12.75,12.75,3475.2666684043,0
+CLSDQ.US,D,20230908,000000,12.7575,13.1985,12.525,12.8985,4232.8666687831,0
+CLSDQ.US,D,20230911,000000,13.5765,13.6635,12.795,13.05,1878.4666676059,0
+CLSDQ.US,D,20230912,000000,12.8055,13.4985,12.795,12.795,7107.7333368872005,0
+CLSDQ.US,D,20230913,000000,12.9,13.125,12.75,12.75,4694.5333356806,0
+CLSDQ.US,D,20230914,000000,12.75,13.077,12.675,12.9105,7025.2000035126,0
+CLSDQ.US,D,20230915,000000,13.05,13.05,12.375,12.375,13002.8000065014,0
+CLSDQ.US,D,20230918,000000,12.9,12.9,12.375,12.735,4441.1333355539,0
+CLSDQ.US,D,20230919,000000,12.6,12.7485,12.375,12.672,4619.0000023095,0
+CLSDQ.US,D,20230920,000000,12.843,12.843,12.45,12.45,2265.1333344659,0
+CLSDQ.US,D,20230921,000000,12.6,12.6,12.39,12.5325,2520.7333345937,0
+CLSDQ.US,D,20230922,000000,12.45,12.9,12.45,12.8985,2753.1333347099003,0
+CLSDQ.US,D,20230925,000000,12.828,12.9,12.6015,12.75,2968.5333348176,0
+CLSDQ.US,D,20230926,000000,12.75,13.05,12.75,12.9,3751.6666685425002,0
+CLSDQ.US,D,20230927,000000,12.975,13.2,12.75,12.9,3686.9333351768,0
+CLSDQ.US,D,20230928,000000,12.453,13.3485,12.453,12.6,5216.2666692748,0
+CLSDQ.US,D,20230929,000000,13.05,13.2,12.6,13.0485,4718.666669026,0
+CLSDQ.US,D,20231002,000000,12.657,13.05,12.39,13.05,7721.7333371942,0
+CLSDQ.US,D,20231003,000000,12.9,12.9,12.405,12.738,3201.7333349342002,0
+CLSDQ.US,D,20231004,000000,12.3,13.05,12.3,12.75,3540.9333351038,0
+CLSDQ.US,D,20231005,000000,12.75,13.5,12.5354,13.2645,8161.9333374143,0
+CLSDQ.US,D,20231006,000000,13.425,13.575,13.0515,13.2195,5922.8000029614,0
+CLSDQ.US,D,20231009,000000,12.765,13.575,12.75,13.0695,1455.333334061,0
+CLSDQ.US,D,20231010,000000,12.9,13.5,12.405,13.443,13364.7333400157,0
+CLSDQ.US,D,20231011,000000,13.65,13.65,13.2,13.4145,2777.1333347219,0
+CLSDQ.US,D,20231012,000000,13.2,13.5,12.8475,13.0905,4891.0666691122005,0
+CLSDQ.US,D,20231013,000000,12.9,13.425,12.771,12.915,3733.2000018666,0
+CLSDQ.US,D,20231016,000000,13.23,13.8,13.2,13.4205,5492.5333360796,0
+CLSDQ.US,D,20231017,000000,13.5,13.65,12.9,12.906,12067.7333393672,0
+CLSDQ.US,D,20231018,000000,12.75,13.5,12.42,12.735,9782.600004891301,0
+CLSDQ.US,D,20231019,000000,12.3,12.735,11.25,12,10376.4000051882,0
+CLSDQ.US,D,20231020,000000,11.85,12.447,11.85,12.27,4503.6000022518,0
+CLSDQ.US,D,20231023,000000,11.85,12,10.4265,10.725,14723.333340695,0
+CLSDQ.US,D,20231024,000000,10.65,11.25,10.5015,11.25,4134.4666687339,0
+CLSDQ.US,D,20231025,000000,11.175,11.31,10.5,10.7685,4032.0666686827003,0
+CLSDQ.US,D,20231026,000000,10.95,11.028,9.75151,10.2,7531.8000037659,0
+CLSDQ.US,D,20231027,000000,10.4145,11.025,10.2,10.515,12571.1333396189,0
+CLSDQ.US,D,20231030,000000,10.599,11.2485,10.275,10.335,2731.4666680324,0
+CLSDQ.US,D,20231031,000000,11.1585,11.1585,10.365,10.869,14729.4666740314,0
+CLSDQ.US,D,20231101,000000,10.947,11.697,10.305,11.445,23775.666678554502,0
+CLSDQ.US,D,20231102,000000,11.616,12.447,11.4,12,8599.7333376332,0
+CLSDQ.US,D,20231103,000000,12.3,14.61,12.3,14.3265,26070.8000130354,0
+CLSDQ.US,D,20231106,000000,14.7,17.85,14.55,17.1,40536.8000202684,0
+CLSDQ.US,D,20231107,000000,17.55,17.7,16.8,17.1,19964.666676649,0
+CLSDQ.US,D,20231108,000000,16.95,17.25,14.85,15.45,14512.000007256,0
+CLSDQ.US,D,20231109,000000,13.05,13.905,11.346,12.489,20486.1333435764,0
+CLSDQ.US,D,20231110,000000,13.2015,15,12.729,14.5245,8960.3333378135,0
+CLSDQ.US,D,20231113,000000,13.179,14.55,13.179,14.55,7459.533337063101,0
+CLSDQ.US,D,20231114,000000,15.6,15.6,14.0295,14.232,8713.9333376903,0
+CLSDQ.US,D,20231115,000000,14.55,15.3,14.25,14.4,10425.6666718795,0
+CLSDQ.US,D,20231116,000000,14.118,15,13.8,13.8345,3504.9333350858,0
+CLSDQ.US,D,20231117,000000,13.5,14.7,13.5,14.2995,5552.8000027764,0
+CLSDQ.US,D,20231120,000000,14.55,14.8755,14.25,14.5755,1923.8000009619,0
+CLSDQ.US,D,20231121,000000,14.817,15,14.25,14.25,1417.333334042,0
+CLSDQ.US,D,20231122,000000,14.604,15.1485,14.4,15,4342.000002171,0
+CLSDQ.US,D,20231124,000000,14.85,15.15,14.55,15.15,4222.3333354445,0
+CLSDQ.US,D,20231127,000000,15.3,15.9,15,15.15,6300.666669817,0
+CLSDQ.US,D,20231128,000000,15,15.45,15,15.45,3709.6000018548,0
+CLSDQ.US,D,20231129,000000,15.3,15.75,15.15,15.15,2984.8666681591003,0
+CLSDQ.US,D,20231130,000000,15.6,15.6,15,15.15,4834.1333357504,0
+CLSDQ.US,D,20231201,000000,15.3,15.75,15,15.45,6017.7333363422,0
+CLSDQ.US,D,20231204,000000,16.05,16.9485,15.9,16.8,10772.3333387195,0
+CLSDQ.US,D,20231205,000000,17.4,18.9,16.2,16.65,26658.4000133292,0
+CLSDQ.US,D,20231206,000000,17.25,17.8185,16.95,17.4,9320.666671327,0
+CLSDQ.US,D,20231207,000000,17.55,18,16.5,17.4,6428.5333365476,0
+CLSDQ.US,D,20231208,000000,16.05,17.55,15.9,16.35,12671.6666730025,0
+CLSDQ.US,D,20231211,000000,16.05,17.1,15.45,15.45,3895.8000019479,0
+CLSDQ.US,D,20231212,000000,15.15,15.672,13.8645,14.25,10684.066672008701,0
+CLSDQ.US,D,20231213,000000,14.925,15.741,14.4,15.6,5347.7333360072,0
+CLSDQ.US,D,20231214,000000,15.9,16.35,14.088,15.6,92766.73337971671,0
+CLSDQ.US,D,20231215,000000,15.6,15.75,14.8365,15.45,13985.4666736594,0
+CLSDQ.US,D,20231218,000000,14.9985,16.2075,14.85,15.45,10632.000005316,0
+CLSDQ.US,D,20231219,000000,15.3,15.9,15,15.525,10588.5333386276,0
+CLSDQ.US,D,20231220,000000,15.15,15.6,14.85,15,5298.2666693158,0
+CLSDQ.US,D,20231221,000000,15.9,15.9,15,15.6,7869.2000039346,0
+CLSDQ.US,D,20231222,000000,15.6,15.9,15.3,15.6,5526.3333360965,0
+CLSDQ.US,D,20231226,000000,15.75,17.25,15.3,17.25,23514.4666784239,0
+CLSDQ.US,D,20231227,000000,17.25,18,16.65,17.7,15761.8000078809,0
+CLSDQ.US,D,20231228,000000,17.7,18.45,17.25,17.55,22282.3333444745,0
+CLSDQ.US,D,20231229,000000,17.55,18.6,17.1,17.55,23306.4666783199,0
+CLSDQ.US,D,20240102,000000,17.85,19.35,17.4,19.35,16681.666675007502,0
+CLSDQ.US,D,20240103,000000,19.35,22.2,18.9,21.75,24571.5333456191,0
+CLSDQ.US,D,20240104,000000,22.35,22.8,21.45,22.2,26346.66667984,0
+CLSDQ.US,D,20240105,000000,21.9,22.3785,19.9785,20.1,29625.200014812603,0
+CLSDQ.US,D,20240108,000000,19.8,21.75,18.9885,21.3,11570.466672451901,0
+CLSDQ.US,D,20240109,000000,21.45,22.35,20.4,21.15,8397.7333375322,0
+CLSDQ.US,D,20240110,000000,20.7,22.3455,20.4,21.3,5055.8666691946,0
+CLSDQ.US,D,20240111,000000,21.45,22.2,21,22.2,7504.9333370858,0
+CLSDQ.US,D,20240112,000000,22.2,23.025,21.15,21.75,19101.000009550502,0
+CLSDQ.US,D,20240116,000000,21.6,22.3815,20.85,21.6,9919.0666716262,0
+CLSDQ.US,D,20240117,000000,21.6,21.6,19.818,20.1,18319.2666758263,0
+CLSDQ.US,D,20240118,000000,19.95,20.7345,18.45,19.35,15489.4000077447,0
+CLSDQ.US,D,20240119,000000,19.8,19.8,17.7,19.35,23184.4666782589,0
+CLSDQ.US,D,20240122,000000,18.75,19.5,17.25,18,19092.4666762129,0
+CLSDQ.US,D,20240123,000000,18.15,18.75,17.7,18,4479.4666689064,0
+CLSDQ.US,D,20240124,000000,18.3,19.05,18.1875,18.45,2389.0000011945,0
+CLSDQ.US,D,20240125,000000,20.55,20.7735,17.1,18.15,16280.6000081403,0
+CLSDQ.US,D,20240126,000000,18.45,18.9,16.5,18.45,11005.1333388359,0
+CLSDQ.US,D,20240129,000000,18.6,19.5,18,19.5,5338.0666693357,0
+CLSDQ.US,D,20240130,000000,19.65,20.1,19.35,20.1,5441.000002720501,0
+CLSDQ.US,D,20240131,000000,20.25,20.25,18.6,18.75,5756.2000028781,0
+CLSDQ.US,D,20240201,000000,18.75,19.95,18.75,19.95,3915.6000019578,0
+CLSDQ.US,D,20240202,000000,20.1,20.7,19.575,20.55,5408.2666693708,0
+CLSDQ.US,D,20240205,000000,20.55,21.3,20.25,20.85,3635.0666684842,0
+CLSDQ.US,D,20240206,000000,20.85,21.45,20.55,21.15,3545.2000017726,0
+CLSDQ.US,D,20240207,000000,20.25,21.15,20.25,20.7,5315.6666693245,0
+CLSDQ.US,D,20240208,000000,20.85,21.15,20.25,20.7,8700.7333376837,0
+CLSDQ.US,D,20240209,000000,20.55,21.9,20.55,21.3,15010.4000075052,0
+CLSDQ.US,D,20240212,000000,21.45,21.45,19.8,20.7,14485.9333405763,0
+CLSDQ.US,D,20240213,000000,20.7,20.9985,18,19.5,5962.000002981,0
+CLSDQ.US,D,20240214,000000,20.7,21,18.15,18.45,14129.8000070649,0
+CLSDQ.US,D,20240215,000000,18.75,19.3635,17.55,18.3,10900.00000545,0
+CLSDQ.US,D,20240216,000000,18,19.1835,18,18.75,6775.6666700545,0
+CLSDQ.US,D,20240220,000000,18.75,19.5,18,19.35,8281.0666708072,0
+CLSDQ.US,D,20240221,000000,20.1,20.25,18.15,19.5,5463.2666693983,0
+CLSDQ.US,D,20240222,000000,19.5,19.95,19.1445,19.95,8391.9333375293,0
+CLSDQ.US,D,20240223,000000,19.65,20.55,19.2,20.4,9911.333338289,0
+CLSDQ.US,D,20240226,000000,20.55,20.55,19.5,20.1,6234.5333364506005,0
+CLSDQ.US,D,20240227,000000,20.4,21.6,19.5,20.925,25161.4000125807,0
+CLSDQ.US,D,20240228,000000,20.4,21.6,20.4,21.15,21821.1333442439,0
+CLSDQ.US,D,20240229,000000,21.45,21.45,20.4,21,8912.6000044563,0
+CLSDQ.US,D,20240301,000000,21,21.396,20.25,20.85,5125.0000025625,0
+CLSDQ.US,D,20240304,000000,21,21,19.95,20.85,9046.4666711899,0
+CLSDQ.US,D,20240305,000000,20.7,21,20.25,20.85,5003.466669168401,0
+CLSDQ.US,D,20240306,000000,21.15,24.75,20.2575,22.65,111547.4667224404,0
+CLSDQ.US,D,20240307,000000,24.9,26.1,23.55,25.05,198679.8667660066,0
+CLSDQ.US,D,20240308,000000,26.1,28.05,24.9,25.05,53227.4000266137,0
+CLSDQ.US,D,20240311,000000,27,31.05,24.6,30.3,85924.3333762955,0
+CLSDQ.US,D,20240312,000000,31.8,31.8,23.7,24.6,74448.1333705574,0
+CLSDQ.US,D,20240313,000000,26.1,28.725,24.45,24.45,56713.9333616903,0
+CLSDQ.US,D,20240314,000000,24.75,28.9155,24.15,25.95,56940.133361803404,0
+CLSDQ.US,D,20240315,000000,26.25,27.45,25.35,25.65,37027.8000185139,0
+CLSDQ.US,D,20240318,000000,26.7,26.7,22.3515,23.4,57208.9333619378,0
+CLSDQ.US,D,20240319,000000,23.4,25.05,22.8,24.45,24636.6000123183,0
+CLSDQ.US,D,20240320,000000,24.6,25.5,23.25,24.45,39553.0666864432,0
+CLSDQ.US,D,20240321,000000,25.65,27,24.45,27,38113.33335239,0
+CLSDQ.US,D,20240322,000000,26.55,27,25.05,25.65,16490.8666749121,0
+CLSDQ.US,D,20240325,000000,25.8,26.7,25.2,25.95,12264.3333394655,0
+CLSDQ.US,D,20240326,000000,25.65,26.4,24.45,25.35,13577.466673455401,0
+CLSDQ.US,D,20240327,000000,25.8,26.4,23.4,25.05,34717.7333506922,0
+CLSDQ.US,D,20240328,000000,24.9,25.95,22.5,22.95,29512.7333480897,0
+CLSDQ.US,D,20240401,000000,22.8,24.15,22.5,23.7,15532.5333410996,0
+CLSDQ.US,D,20240402,000000,23.85,24.432,18.45,21,48517.0666909252,0
+CLSDQ.US,D,20240403,000000,20.55,21.75,19.65,21.45,12672.7333396697,0
+CLSDQ.US,D,20240404,000000,21.45,21.45,19.95,19.95,9621.400004810701,0
+CLSDQ.US,D,20240405,000000,19.5,20.943,19.2,19.5,34632.8666839831,0
+CLSDQ.US,D,20240408,000000,19.2,20.55,18.3,19.35,20388.6000101943,0
+CLSDQ.US,D,20240409,000000,19.2,20.25,18,19.35,20468.4666769009,0
+CLSDQ.US,D,20240410,000000,19.2,19.8,18.45,18.6,12214.5333394406,0
+CLSDQ.US,D,20240411,000000,18.45,20.1,18.45,19.5,12120.7333393937,0
+CLSDQ.US,D,20240412,000000,19.35,20.037,18.6015,18.75,24853.333345760002,0
+CLSDQ.US,D,20240415,000000,19.05,19.5,18.15,19.35,12287.7333394772,0
+CLSDQ.US,D,20240416,000000,18.9,19.05,17.25,17.25,22147.8666777406,0
+CLSDQ.US,D,20240417,000000,17.7,19.05,16.5,18.9,21952.2666776428,0
+CLSDQ.US,D,20240418,000000,19.2,20.85,18.6,19.8,22077.9333443723,0
+CLSDQ.US,D,20240419,000000,19.95,21.75,18.75,19.7775,15201.2000076006,0
+CLSDQ.US,D,20240422,000000,19.65,21.9,19.4025,21.15,19965.6000099828,0
+CLSDQ.US,D,20240423,000000,21.45,22.2,20.25,20.55,15477.7333410722,0
+CLSDQ.US,D,20240424,000000,21.6,21.75,19.35,20.1,13428.4666733809,0
+CLSDQ.US,D,20240425,000000,19.8,20.1,18.9,18.9,9026.6000045133,0
+CLSDQ.US,D,20240426,000000,19.05,20.7,19.05,20.1,10281.2666718073,0
+CLSDQ.US,D,20240429,000000,19.65,20.25,19.2,19.35,7384.9333370258,0
+CLSDQ.US,D,20240430,000000,18.75,19.95,18.75,18.9,7455.2666703943005,0
+CLSDQ.US,D,20240501,000000,18.9,20.1,18.75,19.05,6169.4666697514,0
+CLSDQ.US,D,20240502,000000,19.5,20.4,18.75,19.8,12408.4666728709,0
+CLSDQ.US,D,20240503,000000,20.1,20.25,19.35,19.65,6609.2666699713,0
+CLSDQ.US,D,20240506,000000,19.5,20.1,19.2,19.2,9857.9333382623,0
+CLSDQ.US,D,20240507,000000,19.35,20.7,18.75,19.2,13149.533339908101,0
+CLSDQ.US,D,20240508,000000,19.2,20.031,18.75,19.05,10814.9333387408,0
+CLSDQ.US,D,20240509,000000,19.35,20.4,18.75,20.25,9091.4000045457,0
+CLSDQ.US,D,20240510,000000,19.5,19.65,18.15,18.75,19088.5333428776,0
+CLSDQ.US,D,20240513,000000,18.6,18.975,18.15,18.45,7347.5333370071,0
+CLSDQ.US,D,20240514,000000,18.3,19.35,18.2205,19.2,11809.6666725715,0
+CLSDQ.US,D,20240515,000000,19.35,19.95,18.9,19.8,10637.8000053189,0
+CLSDQ.US,D,20240516,000000,19.65,20.25,19.35,19.65,6587.9333366273,0
+CLSDQ.US,D,20240517,000000,19.5,20.1,19.5,19.65,13952.533340309601,0
+CLSDQ.US,D,20240520,000000,19.65,20.25,19.65,19.95,12165.5333394161,0
+CLSDQ.US,D,20240521,000000,19.95,22.8,18.6,22.35,60333.3333635,0
+CLSDQ.US,D,20240522,000000,22.2,22.65,19.8,20.25,27988.666680661,0
+CLSDQ.US,D,20240523,000000,20.25,21.1995,19.65,20.4,9722.0666715277,0
+CLSDQ.US,D,20240524,000000,20.55,21,19.5,20.25,5860.0666695967,0
+CLSDQ.US,D,20240528,000000,19.95,21.6,19.95,20.85,9210.066671271701,0
+CLSDQ.US,D,20240529,000000,20.4,20.85,20.1,20.25,6648.8666699911,0
+CLSDQ.US,D,20240530,000000,20.7,21.6,20.25,20.85,11258.8666722961,0
+CLSDQ.US,D,20240531,000000,21,21.75,21,21,5126.000002563,0
+CLSDQ.US,D,20240603,000000,21.3,21.6,19.35,19.35,15999.2000079996,0
+CLSDQ.US,D,20240604,000000,19.35,20.1045,18.33,18.825,7181.333336924,0
+CLSDQ.US,D,20240605,000000,18.75,19.35,18.75,18.75,5668.133336167401,0
+CLSDQ.US,D,20240606,000000,18.9,19.35,17.7,17.85,11779.5333392231,0
+CLSDQ.US,D,20240607,000000,18,18.75,17.55,18.3,15332.2666743328,0
+CLSDQ.US,D,20240610,000000,18.15,18.75,17.7,18,10991.800005495901,0
+CLSDQ.US,D,20240611,000000,17.85,19.05,17.4,18.75,7391.0000036955,0
+CLSDQ.US,D,20240612,000000,18.75,19.2,18.15,18.15,6620.5333366436,0
+CLSDQ.US,D,20240613,000000,18,19.2,18,18.45,5083.5333358751,0
+CLSDQ.US,D,20240614,000000,18.45,18.6,17.7,17.85,5922.9333362948,0
+CLSDQ.US,D,20240617,000000,18,18.6,17.25,17.7,14967.8666741506,0
+CLSDQ.US,D,20240618,000000,17.55,18.15,16.8,16.8,20180.2666767568,0
+CLSDQ.US,D,20240620,000000,17.25,17.55,16.5,17.25,8490.2666709118,0
+CLSDQ.US,D,20240621,000000,17.1,17.7,15.9,16.2,17200.6000086003,0
+CLSDQ.US,D,20240624,000000,16.35,16.5,15,16.2,21801.8666775676,0
+CLSDQ.US,D,20240625,000000,17.7,19.2,16.203,18.75,50434.000025217,0
+CLSDQ.US,D,20240626,000000,18.9,19.2,17.55,18.15,10719.9333386933,0
+CLSDQ.US,D,20240627,000000,18.3,19.2,18.1575,19.2,6454.2000032271,0
+CLSDQ.US,D,20240628,000000,19.2,19.65,18.9,19.5,7346.7333370067,0
+CLSDQ.US,D,20240701,000000,19.35,19.35,18.1485,18.6,5283.0000026415,0
+CLSDQ.US,D,20240702,000000,18.75,18.75,18.15,18.45,6095.1333363809,0
+CLSDQ.US,D,20240703,000000,18.45,19.2,18.45,19.05,3271.5333349691,0
+CLSDQ.US,D,20240705,000000,18.9,19.2,18.225,19.2,8382.7333375247,0
+CLSDQ.US,D,20240708,000000,19.2,19.2,18.15,18.75,9851.8000049259,0
+CLSDQ.US,D,20240709,000000,19.2,19.5,18,18.9,10914.4000054572,0
+CLSDQ.US,D,20240710,000000,18.9,19.05,18.15,18.45,5923.8000029619,0
+CLSDQ.US,D,20240711,000000,18.75,19.173,17.7,18.15,13019.066673176201,0
+CLSDQ.US,D,20240712,000000,18.3,18.9,18,18.75,9915.466671624401,0
+CLSDQ.US,D,20240715,000000,18.6,18.9,18,18.6,9695.7333381812,0
+CLSDQ.US,D,20240716,000000,18.9,18.9,17.7,18.3,12364.666672849,0
+CLSDQ.US,D,20240717,000000,18.75,18.75,17.4,18.15,8264.1333374654,0
+CLSDQ.US,D,20240718,000000,18.45,18.45,16.65,17.25,10586.066671959701,0
+CLSDQ.US,D,20240719,000000,17.55,17.85,17.25,17.55,4146.1333354064,0
+CLSDQ.US,D,20240722,000000,17.85,17.85,16.8,16.95,7174.000003587,0
+CLSDQ.US,D,20240723,000000,17.1,17.775,16.95,17.25,6627.0000033135,0
+CLSDQ.US,D,20240724,000000,17.7,17.7,16.8,17.25,5083.1333358749,0
+CLSDQ.US,D,20240725,000000,17.25,17.85,16.8,16.95,12757.6666730455,0
+CLSDQ.US,D,20240726,000000,17.1,17.625,16.8,17.55,19749.0000098745,0
+CLSDQ.US,D,20240729,000000,17.7,18,16.95,17.55,12854.066673093701,0
+CLSDQ.US,D,20240730,000000,18,18,16.8,17.4,37144.7333519057,0
+CLSDQ.US,D,20240731,000000,17.1,17.6595,16.8,17.1,6112.3333363895,0
+CLSDQ.US,D,20240801,000000,16.95,17.25,16.5,16.95,15883.4666746084,0
+CLSDQ.US,D,20240802,000000,16.5,17.1,16.5,16.65,4186.2000020931,0
+CLSDQ.US,D,20240805,000000,15.75,16.5,15.45,16.35,10891.6000054458,0
+CLSDQ.US,D,20240806,000000,16.35,16.8,15.9,16.35,20418.4666768759,0
+CLSDQ.US,D,20240807,000000,16.8,16.8,15.15,15.45,18334.2000091671,0
+CLSDQ.US,D,20240808,000000,15,15.9,14.595,15.9,12411.333339539,0
+CLSDQ.US,D,20240809,000000,15.75,16.35,15.3,16.35,4501.600002250801,0
+CLSDQ.US,D,20240812,000000,16.5,16.5,15.75,16.05,12259.333339463,0
+CLSDQ.US,D,20240813,000000,15.75,16.344,15.3,15.975,9738.7333382027,0
+CLSDQ.US,D,20240814,000000,16.05,16.05,15.3,15.3,4400.8000022004,0
+CLSDQ.US,D,20240815,000000,15.45,16.05,15.45,15.825,10391.0000051955,0
+CLSDQ.US,D,20240816,000000,15.6,16.0485,13.95,15.15,13428.1333400474,0
+CLSDQ.US,D,20240819,000000,15.75,15.75,14.85,15.3,11934.4666726339,0
+CLSDQ.US,D,20240820,000000,15,15.5985,14.85,15,6423.7333365452005,0
+CLSDQ.US,D,20240821,000000,15.6,15.75,15,15.15,22242.8666777881,0
+CLSDQ.US,D,20240822,000000,15.45,15.6,15,15.15,15714.533341190601,0
+CLSDQ.US,D,20240823,000000,15.15,15.6,14.9985,15.3,14295.0666738142,0
+CLSDQ.US,D,20240826,000000,15.6,15.6,15,15.15,10357.0666718452,0
+CLSDQ.US,D,20240827,000000,15.45,15.75,15,15.15,61797.8000308989,0
+CLSDQ.US,D,20240828,000000,15.3,15.45,14.5515,15,18079.0000090395,0
+CLSDQ.US,D,20240829,000000,15.3,15.3,14.7,15.15,15036.000007518,0
+CLSDQ.US,D,20240830,000000,15.3,15.3,15,15.15,5163.5333359151,0
+CLSDQ.US,D,20240903,000000,15.45,15.45,14.925,15,28758.7333477127,0
+CLSDQ.US,D,20240904,000000,15,15,14.4,14.4,19750.8666765421,0
+CLSDQ.US,D,20240905,000000,14.4465,14.505,13.8,13.911,38885.8666861096,0
+CLSDQ.US,D,20240906,000000,14.163,14.9505,14.163,14.55,14661.733340664201,0
+CLSDQ.US,D,20240909,000000,14.985,16.797,14.55,15.9,34114.0666837237,0
+CLSDQ.US,D,20240910,000000,15.9,17.1,15.9,16.95,19574.666676454002,0
+CLSDQ.US,D,20240911,000000,16.95,19.95,16.5,19.65,64510.933365588804,0
+CLSDQ.US,D,20240912,000000,19.5,20.7,19.5,20.25,37704.7333521857,0
+CLSDQ.US,D,20240913,000000,20.7,20.7,17.85,18.45,44141.466688737404,0
+CLSDQ.US,D,20240916,000000,19.2,20.1,18.9,19.65,24061.733345364202,0
+CLSDQ.US,D,20240917,000000,20.25,20.7,19.05,19.575,23332.8666783331,0
+CLSDQ.US,D,20240918,000000,19.5,20.25,19.35,19.5,16171.4000080857,0
+CLSDQ.US,D,20240919,000000,20.4,20.4,19.2,19.2,12906.5333397866,0
+CLSDQ.US,D,20240920,000000,19.05,19.65,18.9,19.65,20433.4666768834,0
+CLSDQ.US,D,20240923,000000,20.1,20.1,16.95,18,40936.666687135,0
+CLSDQ.US,D,20240924,000000,18,18.027,16.35,17.175,29784.666681559,0
+CLSDQ.US,D,20240925,000000,16.95,17.976,16.5,16.8,19080.7333428737,0
+CLSDQ.US,D,20240926,000000,16.95,17.85,16.8,17.1,14549.333340608,0
+CLSDQ.US,D,20240927,000000,17.55,17.7,17.25,17.4,6226.4666697799,0
+CLSDQ.US,D,20240930,000000,17.25,19.65,17.25,19.05,44921.9333557943,0
+CLSDQ.US,D,20241001,000000,19.2,20.7,17.85,20.1,48254.1333574604,0
+CLSDQ.US,D,20241002,000000,19.65,20.25,18.6,20.1,36265.1333514659,0
+CLSDQ.US,D,20241003,000000,19.8,20.1,18.9,19.95,15876.5333412716,0
+CLSDQ.US,D,20241004,000000,19.8,21.75,19.125,21.75,33529.666683431504,0
+CLSDQ.US,D,20241007,000000,22.2,24.6,21.6,23.7,61165.2666972493,0
+CLSDQ.US,D,20241008,000000,23.4,24,19.95,22.2,41096.2000205481,0
+CLSDQ.US,D,20241009,000000,24.675,24.75,18.606,19.65,1230064.3339483656,0
+CLSDQ.US,D,20241010,000000,20.25,21.6,19.2,19.8,112163.1333894149,0
+CLSDQ.US,D,20241011,000000,19.95,19.95,18.3,18.6,109865.9333882663,0
+CLSDQ.US,D,20241014,000000,18.45,18.6,16.5,17.85,74549.4000372747,0
+CLSDQ.US,D,20241015,000000,17.4,17.67,16.65,16.65,47568.000023784,0
+CLSDQ.US,D,20241016,000000,16.95,17.1,15.75,16.8,51249.1333589579,0
+CLSDQ.US,D,20241017,000000,16.65,17.49,16.4445,17.25,31505.4666824194,0
+CLSDQ.US,D,20241018,000000,16.65,17.52,16.65,17.25,16803.0000084015,0
+CLSDQ.US,D,20241021,000000,17.1,19.8,17.1,19.8,148063.0000740315,0
+CLSDQ.US,D,20241022,000000,19.8,19.8,17.4,17.775,35442.1333510544,0
+CLSDQ.US,D,20241023,000000,18,18,16.65,17.025,24772.400012386202,0
+CLSDQ.US,D,20241024,000000,17.1,17.55,16.05,16.5,35227.9333509473,0
+CLSDQ.US,D,20241025,000000,16.65,16.8,15.9,16.5,26002.1333463344,0
+CLSDQ.US,D,20241028,000000,16.5,16.8825,16.05,16.5,18192.8666757631,0
+CLSDQ.US,D,20241029,000000,16.5,16.596,15.6,15.75,22262.066677797702,0
+CLSDQ.US,D,20241030,000000,15.6,16.2,15.45,15.6,16857.7333417622,0
+CLSDQ.US,D,20241031,000000,15.6,15.6705,14.85,15.3,37261.6000186308,0
+CLSDQ.US,D,20241101,000000,14.982,15.3,14.85,15.15,19984.066676658702,0
+CLSDQ.US,D,20241104,000000,15.15,15.675,15.06,15.45,16663.8666749986,0
+CLSDQ.US,D,20241105,000000,15.9,16.35,15.75,16.05,18260.0666757967,0
+CLSDQ.US,D,20241106,000000,16.05,16.6485,15.9,16.2,14351.9333405093,0
+CLSDQ.US,D,20241107,000000,16.35,16.95,16.2,16.65,16995.6666751645,0
+CLSDQ.US,D,20241108,000000,17.4,17.4,16.65,17.1,19663.0666764982,0
+CLSDQ.US,D,20241111,000000,16.95,17.25,15.9,16.35,22717.6000113588,0
+CLSDQ.US,D,20241112,000000,16.5,17.4,16.2,16.65,16981.5333418241,0
+CLSDQ.US,D,20241113,000000,16.2,17.25,15.9,16.2,18587.0000092935,0
+CLSDQ.US,D,20241114,000000,16.05,16.437,15.6,15.75,9884.4666716089,0
+CLSDQ.US,D,20241115,000000,15.9,15.9885,14.6355,14.85,29042.8000145214,0
+CLSDQ.US,D,20241118,000000,14.85,15.6,14.85,15.3,23129.8666782316,0
+CLSDQ.US,D,20241119,000000,15.45,15.9,15.15,15.45,23310.000011655,0
+CLSDQ.US,D,20241120,000000,15.6,16.05,15.45,15.75,11373.8666723536,0
+CLSDQ.US,D,20241121,000000,15.9,16.2,15.15,15.3,15118.5333408926,0
+CLSDQ.US,D,20241122,000000,15.45,16.2,15.3,16.2,18131.733342399202,0
+CLSDQ.US,D,20241125,000000,16.2,16.8,15.9,16.2,18359.4666758464,0
+CLSDQ.US,D,20241126,000000,16.35,16.5,16.05,16.2,12536.3333396015,0
+CLSDQ.US,D,20241127,000000,16.2,16.4925,15.75,16.05,12160.400006080201,0
+CLSDQ.US,D,20241129,000000,15.9,16.05,15.675,15.75,7194.8000035974,0
+CLSDQ.US,D,20241202,000000,15.75,16.65,15.75,16.35,18340.6000091703,0
+CLSDQ.US,D,20241203,000000,16.5,16.5,15.75,16.2,8106.66667072,0
+CLSDQ.US,D,20241204,000000,15.75,16.5,15.3,15.3,18701.4666760174,0
+CLSDQ.US,D,20241205,000000,15.3,15.9,15.15,15.6,10165.266671749301,0
+CLSDQ.US,D,20241206,000000,15.75,15.9,14.85,15.45,26114.3333463905,0
+CLSDQ.US,D,20241209,000000,15.3,15.45,14.85,15.3,12717.933339692301,0
+CLSDQ.US,D,20241210,000000,15.6,15.7425,14.7,15,15860.133341263401,0
+CLSDQ.US,D,20241211,000000,15.3,15.3,14.7,15.15,16107.2666747203,0
+CLSDQ.US,D,20241212,000000,15,15.45,14.85,15,10659.4666719964,0
+CLSDQ.US,D,20241213,000000,15.45,15.75,14.85,15.3,21136.4666772349,0
+CLSDQ.US,D,20241216,000000,15.15,15.75,15,15.15,19157.2000095786,0
+CLSDQ.US,D,20241217,000000,15.3,15.75,14.85,15.3,14570.4666739519,0
+CLSDQ.US,D,20241218,000000,15.3,15.3,14.55,14.55,34227.0666837802,0
+CLSDQ.US,D,20241219,000000,15,15,13.86,13.95,26801.933346734302,0
+CLSDQ.US,D,20241220,000000,13.8,13.947,12.015,13.0845,63341.000031670505,0
+CLSDQ.US,D,20241223,000000,13.35,13.782,12.6,13.1955,39315.2666863243,0
+CLSDQ.US,D,20241224,000000,13.392,14.1,12.75,13.935,37849.0666855912,0
+CLSDQ.US,D,20241226,000000,13.65,14.3715,13.2,13.95,12892.9333397798,0
+CLSDQ.US,D,20241227,000000,13.95,14.625,13.95,14.25,11975.8666726546,0
+CLSDQ.US,D,20241230,000000,14.475,15.3,14.475,14.922,47876.2000239381,0
+CLSDQ.US,D,20241231,000000,15,15,14.1,14.25,21105.4666772194,0
+CLSDQ.US,D,20250102,000000,14.4,14.757,14.1285,14.325,10390.6000051953,0
+CLSDQ.US,D,20250103,000000,14.115,14.6145,14.1,14.55,5949.1333363079,0
+CLSDQ.US,D,20250106,000000,14.85,15.138,14.55,14.8875,13454.1333400604,0
+CLSDQ.US,D,20250107,000000,15.15,15.15,14.55,14.775,10774.2666720538,0
+CLSDQ.US,D,20250108,000000,15.3,15.3,14.4315,14.592,13730.7333401987,0
+CLSDQ.US,D,20250110,000000,14.5635,14.8755,14.25,14.7,8116.9333373918,0
+CLSDQ.US,D,20250113,000000,14.577,14.7,13.806,13.944,10574.3333386205,0
+CLSDQ.US,D,20250114,000000,13.95,14.4,13.5165,13.8,8655.0000043275,0
+CLSDQ.US,D,20250115,000000,13.8,14.244,13.602,14.1,5983.400002991701,0
+CLSDQ.US,D,20250116,000000,14.25,14.5485,13.8,13.875,7622.2000038111,0
+CLSDQ.US,D,20250117,000000,13.974,14.514,13.875,13.9485,10676.8000053384,0
+CLSDQ.US,D,20250121,000000,13.95,14.142,13.518,13.8315,8134.000004067,0
+CLSDQ.US,D,20250122,000000,14.25,14.679,13.95,14.322,13065.333339866,0
+CLSDQ.US,D,20250123,000000,14.55,14.55,13.5,13.998,16069.9333413683,0
+CLSDQ.US,D,20250124,000000,13.7265,14.151,13.5,13.95,7723.0000038615,0
+CLSDQ.US,D,20250127,000000,13.89,14.1218,13.65,13.92,3771.2000018856,0
+CLSDQ.US,D,20250128,000000,13.8,14.4,13.695,13.8015,11922.2000059611,0
+CLSDQ.US,D,20250129,000000,13.8,14.2485,13.5,13.7955,10078.2000050391,0
+CLSDQ.US,D,20250130,000000,14.055,14.3985,13.533,14.175,8533.6000042668,0
+CLSDQ.US,D,20250131,000000,14.1,14.25,13.8,13.95,4599.333335633,0
+CLSDQ.US,D,20250203,000000,13.8,14.5515,13.6935,14.1,12528.666672931,0
+CLSDQ.US,D,20250204,000000,13.95,14.7,13.95,14.676,4298.0000021490005,0
+CLSDQ.US,D,20250205,000000,14.55,16.35,14.25,16.2,29710.933348188802,0
+CLSDQ.US,D,20250206,000000,16.2,16.65,15.45,16.05,22684.666678009,0
+CLSDQ.US,D,20250207,000000,16.5,17.1,15.9,16.95,23319.2000116596,0
+CLSDQ.US,D,20250210,000000,16.65,16.8,15.6,16.35,32761.733349714203,0
+CLSDQ.US,D,20250211,000000,16.2,16.5,15.4215,16.05,13011.6666731725,0
+CLSDQ.US,D,20250212,000000,15.9,16.05,15.45,15.45,7451.8666703926,0
+CLSDQ.US,D,20250213,000000,15.3,15.375,14.85,15.15,12945.066673139201,0
+CLSDQ.US,D,20250214,000000,15.15,16.05,15.15,16.05,7629.2666704813,0
+CLSDQ.US,D,20250218,000000,15.75,16.35,15.3,15.6,14988.4666741609,0
+CLSDQ.US,D,20250219,000000,15.45,15.75,15,15.75,12019.1333393429,0
+CLSDQ.US,D,20250220,000000,15.75,16.35,15.3,15.45,31310.0666823217,0
+CLSDQ.US,D,20250221,000000,15.3,15.3,14.25,14.25,15231.6000076158,0
+CLSDQ.US,D,20250224,000000,14.325,14.4735,13.2075,13.2075,27052.5333468596,0
+CLSDQ.US,D,20250225,000000,12.9345,13.8225,12.9,13.8,12527.8666729306,0
+CLSDQ.US,D,20250226,000000,14.25,14.2577,13.2,13.5,16357.0666748452,0
+CLSDQ.US,D,20250227,000000,13.3545,13.65,13.2,13.3305,5871.6666696025,0
+CLSDQ.US,D,20250228,000000,13.2,13.485,12.75,12.8955,16905.8000084529,0
+CLSDQ.US,D,20250303,000000,12.825,13.575,11.6055,11.8875,14738.4000073692,0
+CLSDQ.US,D,20250304,000000,12,12.9,11.7,12,26788.1333467274,0
+CLSDQ.US,D,20250305,000000,12.15,12.7935,11.85,12.7515,12412.9333395398,0
+CLSDQ.US,D,20250306,000000,13.2,14.88,13.2,14.6415,64505.133365585905,0
+CLSDQ.US,D,20250307,000000,14.4,14.4,13.683,13.917,8833.6666710835,0
+CLSDQ.US,D,20250310,000000,13.302,13.74,12.9045,13.197,15838.933341252801,0
+CLSDQ.US,D,20250311,000000,13.05,13.347,12.6,12.7785,7965.9333373163,0
+CLSDQ.US,D,20250312,000000,12.9615,13.35,12.78,13.0515,5302.8000026514,0
+CLSDQ.US,D,20250313,000000,13.2,13.3485,12.315,12.915,6501.9333365843,0
+CLSDQ.US,D,20250314,000000,12.6,13.35,12.4545,13.3455,5029.8666691816,0
+CLSDQ.US,D,20250317,000000,13.23,13.629,12.465,13.35,9974.1333383204,0
+CLSDQ.US,D,20250318,000000,13.65,14.841,13.575,14.55,6847.400003423701,0
+CLSDQ.US,D,20250319,000000,14.55,15.675,14.4825,15.15,21571.1333441189,0
+CLSDQ.US,D,20250320,000000,15.15,15.675,14.85,15.15,8841.2000044206,0
+CLSDQ.US,D,20250321,000000,15,15.15,14.4,15.075,8018.9333373428,0
+CLSDQ.US,D,20250324,000000,15.3,15.75,15.15,15.45,11982.9333393248,0
+CLSDQ.US,D,20250325,000000,15.45,15.6,15.15,15.225,7875.2666706043,0
+CLSDQ.US,D,20250326,000000,15.15,15.825,14.9302,15.3,21096.6000105483,0
+CLSDQ.US,D,20250327,000000,15.15,15.75,15,15.45,11111.2666722223,0
+CLSDQ.US,D,20250328,000000,14.7,15.45,14.2485,14.25,19300.7333429837,0
+CLSDQ.US,D,20250331,000000,14.055,15,13.6965,13.7685,5976.666669655,0
+CLSDQ.US,D,20250401,000000,13.5,14.3985,13.5,13.614,7490.5333370786,0
+CLSDQ.US,D,20250402,000000,13.8,14.0985,13.5105,13.95,4151.9333354093005,0
+CLSDQ.US,D,20250403,000000,13.5,14.1,13.2855,13.497,7911.466670622401,0
+CLSDQ.US,D,20250404,000000,12.9165,13.5,12.669,12.915,10400.9333385338,0
+CLSDQ.US,D,20250407,000000,12.9,14.1,12.3345,12.6795,24243.2666787883,0
+CLSDQ.US,D,20250408,000000,13.3125,14.1,12.021,12.2865,16184.6000080923,0
+CLSDQ.US,D,20250409,000000,12,12.0787,10.5015,11.502,21628.8000108144,0
+CLSDQ.US,D,20250410,000000,11.7,11.85,10.65,11.2365,13379.6000066898,0
+CLSDQ.US,D,20250411,000000,11.25,11.685,11.1135,11.4735,15428.1333410474,0
+CLSDQ.US,D,20250414,000000,11.55,12.192,11.4,12.0015,13078.1333398724,0
+CLSDQ.US,D,20250415,000000,12,12.5235,12,12.327,4149.9333354083,0
+CLSDQ.US,D,20250416,000000,12.3,13.2015,12.195,13.047,9285.1333379759,0
+CLSDQ.US,D,20250417,000000,13.05,13.9275,12.315,12.9,17798.2666755658,0
+CLSDQ.US,D,20250421,000000,12.75,12.75,11.793,12,12534.133339600401,0
+CLSDQ.US,D,20250422,000000,12.7204,12.7204,11.757,12,4812.7333357397,0
+CLSDQ.US,D,20250423,000000,12,12.525,11.7945,11.9325,16992.666675163,0
+CLSDQ.US,D,20250424,000000,12.252,12.7485,12.0015,12.7275,6778.2666700558,0
+CLSDQ.US,D,20250425,000000,12.75,13.4715,12.066,12.6255,4755.3333357110005,0
+CLSDQ.US,D,20250428,000000,12.615,13.047,12.3735,12.495,2899.0000014495,0
+CLSDQ.US,D,20250429,000000,12.6,12.855,12.315,12.6675,3078.666668206,0
+CLSDQ.US,D,20250430,000000,13.0485,13.7055,12.6,12.9765,5100.4000025502,0
+CLSDQ.US,D,20250501,000000,13.257,13.5315,12.6577,12.777,4306.4000021532,0
+CLSDQ.US,D,20250502,000000,12.765,13.1955,12.765,13.0455,3702.4666685179,0
+CLSDQ.US,D,20250505,000000,12.7815,13.4985,12.6015,13.3125,7891.8000039459,0
+CLSDQ.US,D,20250506,000000,12.9135,13.4085,12.5955,12.9,5347.6000026738,0
+CLSDQ.US,D,20250507,000000,12.765,13.3995,12.4515,12.714,3492.4000017462,0
+CLSDQ.US,D,20250508,000000,12.6825,13.0485,12.273,12.7365,7912.4666706229,0
+CLSDQ.US,D,20250509,000000,13.05,13.1985,12.1515,12.882,5190.8000025954,0
+CLSDQ.US,D,20250512,000000,13.5,13.8,12.912,13.3575,8644.3333376555,0
+CLSDQ.US,D,20250513,000000,13.65,13.794,13.278,13.497,7251.2666702923,0
+CLSDQ.US,D,20250514,000000,13.65,14.088,12.768,12.81,7650.0666704917,0
+CLSDQ.US,D,20250515,000000,13.038,13.5,12.3765,12.9675,24643.7333456552,0
+CLSDQ.US,D,20250516,000000,12.9,13.635,12.75,13.1835,21695.5333441811,0
+CLSDQ.US,D,20250519,000000,13.1475,13.4955,12.81,13.326,18822.066676077702,0
+CLSDQ.US,D,20250520,000000,13.35,13.4625,12.75,13.1775,5778.2666695558,0
+CLSDQ.US,D,20250521,000000,13.014,13.314,12.4845,12.6615,5026.8666691801,0
+CLSDQ.US,D,20250522,000000,12.9,13.035,12.6,12.984,5508.866669421101,0
+CLSDQ.US,D,20250523,000000,12.9,13.26,12.6015,12.945,8638.933337652801,0
+CLSDQ.US,D,20250527,000000,12.9645,13.59,12,12.2955,20095.333343381,0
+CLSDQ.US,D,20250528,000000,12.15,12.5685,11.5485,11.799,21112.4000105562,0
+CLSDQ.US,D,20250529,000000,11.715,12.3255,11.58,11.7,16934.000008467,0
+CLSDQ.US,D,20250530,000000,11.67,11.67,11.25,11.415,10161.466671747401,0
+CLSDQ.US,D,20250602,000000,11.55,11.886,10.95,11.0985,7429.133337047901,0
+CLSDQ.US,D,20250603,000000,11.55,11.652,10.953,11.025,16807.2666750703,0
+CLSDQ.US,D,20250604,000000,11.25,11.433,11.1015,11.4,10141.8666717376,0
+CLSDQ.US,D,20250605,000000,11.4,11.8395,11.2515,11.625,6402.4666698679,0
+CLSDQ.US,D,20250606,000000,11.7,12.3,11.325,11.7975,15094.400007547201,0
+CLSDQ.US,D,20250609,000000,11.025,11.7705,10.95,11.415,285307.6001426538,0
+CLSDQ.US,D,20250610,000000,11.355,12.15,11.1,12.15,33410.6000167053,0
+CLSDQ.US,D,20250611,000000,11.7255,12.279,11.7,12.1215,15291.6000076458,0
+CLSDQ.US,D,20250612,000000,12.075,12.1485,11.85,12.1185,6803.0666700682,0
+CLSDQ.US,D,20250613,000000,11.85,12.258,11.703,12,12512.5333395896,0
+CLSDQ.US,D,20250616,000000,12,12.21,11.85,11.9475,11079.6000055398,0
+CLSDQ.US,D,20250617,000000,11.85,12,11.73,11.85,8970.5333378186,0
+CLSDQ.US,D,20250618,000000,11.7,12.15,11.7,11.85,6399.6666698665,0
+CLSDQ.US,D,20250620,000000,12,12.75,11.7,12.597,62577.4666979554,0
+CLSDQ.US,D,20250623,000000,12.3165,12.75,11.8725,12.306,14992.7333408297,0
+CLSDQ.US,D,20250624,000000,12.216,12.5985,12,12.45,6350.9333365088005,0
+CLSDQ.US,D,20250625,000000,12.45,12.6,12.15,12.6,4306.7333354867005,0
+CLSDQ.US,D,20250626,000000,12.3,12.6,12,12.165,6942.133336804401,0
+CLSDQ.US,D,20250627,000000,12.3,12.3,11.55,11.55,18869.9333427683,0
+CLSDQ.US,D,20250630,000000,11.7,12,11.7,12,6808.7333367377005,0
+CLSDQ.US,D,20250701,000000,11.85,12.291,11.85,11.892,7388.666670361,0
+CLSDQ.US,D,20250702,000000,11.85,12.45,11.775,12.09,5914.8000029574005,0
+CLSDQ.US,D,20250703,000000,12.15,12.45,12.15,12.1845,1806.66666757,0
+CLSDQ.US,D,20250707,000000,12.45,12.5925,12.15,12.225,8114.7333373907,0
+CLSDQ.US,D,20250708,000000,12,12.75,12,12.492,9025.9333378463,0
+CLSDQ.US,D,20250709,000000,12.642,13.2,12.45,13.2,27056.466680194902,0
+CLSDQ.US,D,20250710,000000,13.05,13.497,12.6893,13.1325,9861.8666715976,0
+CLSDQ.US,D,20250711,000000,13.2,13.3485,12.792,13.2735,4350.666668842,0
+CLSDQ.US,D,20250714,000000,13.05,13.2,11.7,12.435,19812.7333432397,0
+CLSDQ.US,D,20250715,000000,12.39,12.72,12.15,12.411,3221.7333349442,0
+CLSDQ.US,D,20250716,000000,12.6,13.05,12.4215,12.54,4123.8000020619,0
+CLSDQ.US,D,20250717,000000,12.45,12.5737,4.8015,9.027,252414.86679287412,0
+CLSDQ.US,D,20250718,000000,8.7,9,5.853,6.135,244227.8667887806,0
+CLSDQ.US,D,20250721,000000,6.2055,6.3525,4.38,5.085,398249.0001991245,0
+CLSDQ.US,D,20250722,000000,5.25,5.943,4.95,5.271,115907.7333912872,0
+CLSDQ.US,D,20250723,000000,8.157,9.3045,6.813,8.775,15192626.940929648,0
+CLSDQ.US,D,20250724,000000,8.4015,8.7,7.83,8.082,437066.3335518665,0
+CLSDQ.US,D,20250725,000000,8.1,8.205,7.2,7.458,157841.9334122543,0
+CLSDQ.US,D,20250728,000000,7.2,7.275,6.45,6.6765,91981.2000459906,0
+CLSDQ.US,D,20250729,000000,6.375,8.55,6.375,7.2,240393.1334535299,0
+CLSDQ.US,D,20250730,000000,6.72,8.1,6.6075,6.75,130460.4000652302,0
+CLSDQ.US,D,20250731,000000,6.6,6.918,6.0765,6.249,39861.600019930804,0
+CLSDQ.US,D,20250801,000000,6.075,6.3,5.7,5.7615,55122.2666942278,0
+CLSDQ.US,D,20250804,000000,6,6.9375,5.9925,6.2265,57217.7333619422,0
+CLSDQ.US,D,20250805,000000,6,6.417,6,6.4005,30016.000015008,0
+CLSDQ.US,D,20250806,000000,6.405,6.417,6.015,6.1845,19100.533342883602,0
+CLSDQ.US,D,20250807,000000,6.15,6.15,5.5365,5.7465,40736.666687035,0
+CLSDQ.US,D,20250808,000000,5.745,6.3,5.745,6.114,28778.7333477227,0
+CLSDQ.US,D,20250811,000000,5.895,6.225,5.7,6.045,38127.466685730404,0
+CLSDQ.US,D,20250812,000000,5.9175,6.75,5.8875,6.51,40328.8000201644,0
+CLSDQ.US,D,20250813,000000,6.603,7.0545,6.45,6.675,32311.200016155602,0
+CLSDQ.US,D,20250814,000000,6.9,7.09485,5.9535,6.7335,23503.9333450853,0
+CLSDQ.US,D,20250815,000000,6.693,6.9,6.3,6.345,40747.0666870402,0
+CLSDQ.US,D,20250818,000000,6.495,6.5715,6.174,6.3885,28916.8000144584,0
+CLSDQ.US,D,20250819,000000,6.585,6.585,5.865,6.03,35037.666684185504,0
+CLSDQ.US,D,20250820,000000,5.9235,6.15,5.9235,6.114,18923.2666761283,0
+CLSDQ.US,D,20250821,000000,5.9955,6.1755,5.898,6.045,24752.4000123762,0
+CLSDQ.US,D,20250822,000000,5.9985,6.402,5.9985,6.108,24328.2666788308,0
+CLSDQ.US,D,20250825,000000,6.084,6.345,5.9595,6.042,47322.8000236614,0
+CLSDQ.US,D,20250826,000000,6.135,6.207,5.8635,5.9295,24789.2000123946,0
+CLSDQ.US,D,20250827,000000,6,6.1485,5.7375,5.799,12956.333339811501,0
+CLSDQ.US,D,20250828,000000,5.8185,5.9985,5.415,5.811,57299.666695316504,0
+CLSDQ.US,D,20250829,000000,5.589,5.775,5.2305,5.5125,101865.4000509327,0
+CLSDQ.US,D,20250902,000000,5.3805,5.55,4.95,5.0865,75728.2667045308,0
+CLSDQ.US,D,20250903,000000,5.0865,5.352,4.95075,5.1015,32518.3333495925,0
+CLSDQ.US,D,20250904,000000,4.9515,5.3025,4.95,5.2545,42181.0666877572,0
+CLSDQ.US,D,20250905,000000,5.2545,5.39848,5.103,5.19,30221.6666817775,0
+CLSDQ.US,D,20250908,000000,5.1,5.34,4.965,5.0415,53627.8000268139,0
+CLSDQ.US,D,20250909,000000,4.9905,5.2485,4.98,5.0805,28499.866680916602,0
+CLSDQ.US,D,20250910,000000,5.2875,5.31,4.68,4.9785,75383.1333710249,0
+CLSDQ.US,D,20250911,000000,5.07,5.325,4.95,5.244,46811.8000234059,0
+CLSDQ.US,D,20250912,000000,5.1,5.232,4.7715,4.7925,92854.4667130939,0
+CLSDQ.US,D,20250915,000000,4.04,4.4282,3.7,3.95,263936,0
+CLSDQ.US,D,20250916,000000,3.91,4.005,3.52,3.57,176447,0
+CLSDQ.US,D,20250917,000000,3.56,3.76,3.32,3.61,88870,0
+CLSDQ.US,D,20250918,000000,3.64,4.2,3.64,3.89,114387,0
+CLSDQ.US,D,20250919,000000,3.85,4.01,3.66,3.76,57213,0
+CLSDQ.US,D,20250922,000000,3.73,4.52,3.73,4.39,108393,0
+CLSDQ.US,D,20250923,000000,4.45,4.5717,3.96,3.96,75807,0
+CLSDQ.US,D,20250924,000000,3.91,4.0988,3.8442,4,27941,0
+CLSDQ.US,D,20250925,000000,3.96,4.0443,3.73,3.73,46573,0
+CLSDQ.US,D,20250926,000000,3.99,4.11,3.9,4.04,99122,0
+CLSDQ.US,D,20250929,000000,4.05,4.28,3.935,4.2,83611,0
+CLSDQ.US,D,20250930,000000,4.16,4.45,3.94,3.97,64159,0
+CLSDQ.US,D,20251001,000000,4.08,4.255,4.04,4.18,30297,0
+CLSDQ.US,D,20251002,000000,4.17,4.1887,4,4.07,10956,0
+CLSDQ.US,D,20251003,000000,4.07,4.37,4.07,4.37,25928,0
+CLSDQ.US,D,20251006,000000,4.43,4.5,4.32,4.35,62578,0
+CLSDQ.US,D,20251007,000000,4.31,4.345,4.07,4.18,35369,0
+CLSDQ.US,D,20251008,000000,4.2,4.439,4.19,4.4,21743,0
+CLSDQ.US,D,20251009,000000,4.4,4.4972,4.22,4.36,35750,0
+CLSDQ.US,D,20251010,000000,4.36,4.36,3.98,3.98,51051,0
+CLSDQ.US,D,20251013,000000,4.03,4.1872,3.9,3.96,28649,0
+CLSDQ.US,D,20251014,000000,3.96,4.155,3.88,4.145,24817,0
+CLSDQ.US,D,20251015,000000,4.21,4.21,4.02,4.11,26079,0
+CLSDQ.US,D,20251016,000000,4,4.1,3.69,3.705,63807,0
+CLSDQ.US,D,20251017,000000,3.66,3.8582,3.66,3.79,11139,0
+CLSDQ.US,D,20251020,000000,3.81,4.1,3.7587,4.09,26935,0
+CLSDQ.US,D,20251021,000000,4.07,4.07,3.89,3.925,7766,0
+CLSDQ.US,D,20251022,000000,3.92,3.97,3.68,3.77,21764,0
+CLSDQ.US,D,20251023,000000,3.73,3.99,3.66,3.8,23214,0
+CLSDQ.US,D,20251024,000000,3.81,3.9904,3.81,3.9,33744,0
+CLSDQ.US,D,20251027,000000,3.97,3.97,3.77,3.88,34475,0
+CLSDQ.US,D,20251028,000000,3.94,4.08,3.76,3.9,32011,0
+CLSDQ.US,D,20251029,000000,3.9,3.9,3.67,3.68,23846,0
+CLSDQ.US,D,20251030,000000,3.68,3.78,3.61,3.77,19322,0
+CLSDQ.US,D,20251031,000000,3.71,4.15,3.71,4.07,44102,0
+CLSDQ.US,D,20251103,000000,4.04,4.17,3.875,4.09,86825,0
+CLSDQ.US,D,20251104,000000,4,4.13,3.7,3.7,37301,0
+CLSDQ.US,D,20251105,000000,3.72,4.1399,3.72,4.07,24665,0
+CLSDQ.US,D,20251106,000000,4,4.0438,3.81,4.02,22943,0
+CLSDQ.US,D,20251107,000000,3.96,3.96,3.7,3.72,76704,0
+CLSDQ.US,D,20251110,000000,3.78,3.9082,3.6,3.68,64202,0
+CLSDQ.US,D,20251111,000000,3.68,3.915,3.66,3.795,31431,0
+CLSDQ.US,D,20251112,000000,4.26,4.26,3.7506,3.83,59900,0
+CLSDQ.US,D,20251113,000000,3.77,3.98,3.647,3.69,36392,0
+CLSDQ.US,D,20251114,000000,3.65,4,3.6,3.82,44089,0
+CLSDQ.US,D,20251117,000000,3.63,3.75,3.33,3.34,46797,0
+CLSDQ.US,D,20251118,000000,3.31,3.4352,3.05,3.07,31349,0
+CLSDQ.US,D,20251119,000000,3.03,3.05,2.84,2.86,62448,0
+CLSDQ.US,D,20251120,000000,2.93,2.9451,2.54,2.61,44692,0
+CLSDQ.US,D,20251121,000000,2.69,2.825,2.62,2.72,26440,0
+CLSDQ.US,D,20251124,000000,0.82,1.05,0.8,0.8999,5142968,0
+CLSDQ.US,D,20251125,000000,0.7716,0.8122,0.59,0.6,1254267,0
+CLSDQ.US,D,20251126,000000,0.6069,0.65,0.55,0.5613,2501825,0
+CLSDQ.US,D,20251128,000000,0.57,0.585,0.3701,0.41,2768773,0
diff --git a/daily/us/nasdaq stocks/1/cntb.us.txt b/daily/us/nasdaq stocks/1/cntb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad2dca027f1352434d1096ca6ff1223cd90cbde7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cntb.us.txt	
@@ -0,0 +1,1236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNTB.US,D,20210319,000000,19.55,23.2899,18,18.49,3201185,0
+CNTB.US,D,20210322,000000,18.25,19.8794,18.14,18.61,680332,0
+CNTB.US,D,20210323,000000,17.86,17.91,16.261,16.77,566835,0
+CNTB.US,D,20210324,000000,16.74,16.89,15.43,15.93,439091,0
+CNTB.US,D,20210325,000000,15.64,16.59,15.2909,15.96,419387,0
+CNTB.US,D,20210326,000000,15.85,16.7,15.33,15.9,78354,0
+CNTB.US,D,20210329,000000,15.75,16.9899,15.6,16.66,229144,0
+CNTB.US,D,20210330,000000,16.49,16.95,15.81,16.32,73173,0
+CNTB.US,D,20210331,000000,16.4,18.5,16.4,18.5,144203,0
+CNTB.US,D,20210401,000000,18.38,18.95,17.77,17.85,153618,0
+CNTB.US,D,20210405,000000,17.69,18.5,17.13,17.9,141589,0
+CNTB.US,D,20210406,000000,17.75,19.69,16.77,17.51,362012,0
+CNTB.US,D,20210407,000000,17.49,17.99,16.67,17.07,74412,0
+CNTB.US,D,20210408,000000,17.3,17.4,16.18,16.4,72103,0
+CNTB.US,D,20210409,000000,16.52,17.15,16.22,17,12718,0
+CNTB.US,D,20210412,000000,16.5189,17.145,16.23,17.05,56758,0
+CNTB.US,D,20210413,000000,17.09,17.7499,16.32,16.95,150668,0
+CNTB.US,D,20210414,000000,16.89,18.725,16.339,17.45,247998,0
+CNTB.US,D,20210415,000000,17.45,17.58,16.5,17.3,130085,0
+CNTB.US,D,20210416,000000,16.5448,17.4,16.53,17.27,46300,0
+CNTB.US,D,20210419,000000,16.8,17.88,16.8,17.24,388675,0
+CNTB.US,D,20210420,000000,17.03,17.614,16.8,17.08,152142,0
+CNTB.US,D,20210421,000000,16.96,17.87,16.825,17.09,79090,0
+CNTB.US,D,20210422,000000,17.3571,17.3571,16.91,17.11,6662,0
+CNTB.US,D,20210423,000000,16.8,17.03,16.01,16.12,208704,0
+CNTB.US,D,20210426,000000,16.7402,17,15.51,16.53,78638,0
+CNTB.US,D,20210427,000000,15.81,16.8066,15.545,16.07,90100,0
+CNTB.US,D,20210428,000000,16.3489,16.3489,15.52,16.05,32626,0
+CNTB.US,D,20210429,000000,15.76,16.71,15.54,15.54,53428,0
+CNTB.US,D,20210430,000000,15.51,16.76,15.51,16.27,37060,0
+CNTB.US,D,20210503,000000,16.5336,16.62,16.04,16.31,8468,0
+CNTB.US,D,20210504,000000,15.8,16.3,15.8,16.16,23699,0
+CNTB.US,D,20210505,000000,16.19,16.97,15.57,16.82,38934,0
+CNTB.US,D,20210506,000000,16.8,16.8,15.94,16.1,8955,0
+CNTB.US,D,20210507,000000,16.445,16.8,15.52,15.53,41103,0
+CNTB.US,D,20210510,000000,15.77,16.6498,15.27,15.27,10138,0
+CNTB.US,D,20210511,000000,14.82,15.365,14.43,14.43,16959,0
+CNTB.US,D,20210512,000000,14.45,15.85,14.27,15.4,121012,0
+CNTB.US,D,20210513,000000,15.52,16.37,15.5,15.5,23625,0
+CNTB.US,D,20210514,000000,15.46,16.7,15.135,16.41,64490,0
+CNTB.US,D,20210517,000000,15.5,17,15.5,16.22,163362,0
+CNTB.US,D,20210518,000000,15.86,16.99,15.71,16.25,17171,0
+CNTB.US,D,20210519,000000,15.9,16.44,15.5,15.75,63840,0
+CNTB.US,D,20210520,000000,15.53,16.5,15.5,16.2094,58775,0
+CNTB.US,D,20210521,000000,15.83,16.54,15.54,15.54,38033,0
+CNTB.US,D,20210524,000000,15.68,15.89,15.23,15.61,11670,0
+CNTB.US,D,20210525,000000,16.92,16.92,14.58,14.65,30141,0
+CNTB.US,D,20210526,000000,15,15.33,14.7,15,18165,0
+CNTB.US,D,20210527,000000,14.72,15.35,14.5,15.03,43710,0
+CNTB.US,D,20210528,000000,14.6063,15.5,14.6063,14.88,32418,0
+CNTB.US,D,20210601,000000,14.75,15.08,14.4,14.42,15630,0
+CNTB.US,D,20210602,000000,15.16,15.16,14.02,14.49,18140,0
+CNTB.US,D,20210603,000000,14.55,14.76,14.16,14.16,5055,0
+CNTB.US,D,20210604,000000,14.61,15.34,14.2089,14.81,215739,0
+CNTB.US,D,20210607,000000,14.73,15.2775,14.73,14.73,47014,0
+CNTB.US,D,20210608,000000,15,15.91,15,15.81,28771,0
+CNTB.US,D,20210609,000000,15.83,18.44,15.78,18,58896,0
+CNTB.US,D,20210610,000000,16.71,18.38,16.71,18.04,35671,0
+CNTB.US,D,20210611,000000,17.87,18.36,17.75,18,15849,0
+CNTB.US,D,20210614,000000,18,19.85,17.9,19,69614,0
+CNTB.US,D,20210615,000000,19.67,19.67,18.29,19,49498,0
+CNTB.US,D,20210616,000000,19.21,19.27,17.34,17.37,89092,0
+CNTB.US,D,20210617,000000,18.3469,18.35,17.42,17.63,52438,0
+CNTB.US,D,20210618,000000,17.45,17.94,17.25,17.6,178144,0
+CNTB.US,D,20210621,000000,17.95,18.8534,17.88,18.01,20278,0
+CNTB.US,D,20210622,000000,18.335,18.4197,17.75,17.76,7475,0
+CNTB.US,D,20210623,000000,17.9,18.89,17.9,18.48,211581,0
+CNTB.US,D,20210624,000000,18.125,18.89,17.58,18.43,11706,0
+CNTB.US,D,20210625,000000,18.55,19.43,18.51,19.02,32250,0
+CNTB.US,D,20210628,000000,19.29,19.78,19.29,19.29,55308,0
+CNTB.US,D,20210629,000000,19.43,19.48,18.58,19.48,73168,0
+CNTB.US,D,20210630,000000,19.19,19.73,19.03,19.53,11042,0
+CNTB.US,D,20210701,000000,19.25,19.81,18.79,19.8,92572,0
+CNTB.US,D,20210702,000000,20.26,20.451,18.8001,19.71,103659,0
+CNTB.US,D,20210706,000000,19.49,25,19.47,21.98,223142,0
+CNTB.US,D,20210707,000000,21.54,22.22,19.8901,21.39,204461,0
+CNTB.US,D,20210708,000000,20.25,21.585,20.25,21.3,26442,0
+CNTB.US,D,20210709,000000,21.25,22,19.68,20.63,26196,0
+CNTB.US,D,20210712,000000,21.19,23.2,20.4,21.74,73959,0
+CNTB.US,D,20210713,000000,21.93,23,21.925,23,79058,0
+CNTB.US,D,20210714,000000,23.29,24.07,21.19,24.07,77748,0
+CNTB.US,D,20210715,000000,24.1,24.1,21.78,22.97,116256,0
+CNTB.US,D,20210716,000000,22.83,23.86,21.4,22,14296,0
+CNTB.US,D,20210719,000000,22,24.95,22,24.77,35293,0
+CNTB.US,D,20210720,000000,24.0001,24.93,24.0001,24.83,19370,0
+CNTB.US,D,20210721,000000,23.52,24.81,23.5,24.56,8794,0
+CNTB.US,D,20210722,000000,25,25,24.18,25,59546,0
+CNTB.US,D,20210723,000000,24.64,27.14,24.63,26,33309,0
+CNTB.US,D,20210726,000000,25.49,25.85,24.57,24.88,79196,0
+CNTB.US,D,20210727,000000,24.8,25.886,21.98,21.98,383218,0
+CNTB.US,D,20210728,000000,22.03,23.9,21.97,22.1,39618,0
+CNTB.US,D,20210729,000000,22.04,22.61,21.17,21.61,97006,0
+CNTB.US,D,20210730,000000,21.95,23.69,21.95,22.01,24690,0
+CNTB.US,D,20210802,000000,22.38,24.2842,21.45,21.47,23241,0
+CNTB.US,D,20210803,000000,22.37,22.54,20.8,22,29937,0
+CNTB.US,D,20210804,000000,23.5,23.5,22.161,22.75,17629,0
+CNTB.US,D,20210805,000000,23.14,23.3,22.26,22.79,13675,0
+CNTB.US,D,20210806,000000,23.3891,23.93,20.105,21.7,39765,0
+CNTB.US,D,20210809,000000,22.4,26.959,20.539,26.14,63406,0
+CNTB.US,D,20210810,000000,26.15,29.2735,25.01,28.5,41890,0
+CNTB.US,D,20210811,000000,28.61,29,26.06,26.3,17274,0
+CNTB.US,D,20210812,000000,26.39,28.5,24.32,25.25,29062,0
+CNTB.US,D,20210813,000000,24.66,25.1354,23.29,23.51,21943,0
+CNTB.US,D,20210816,000000,23.51,24.2335,21.22,21.74,32656,0
+CNTB.US,D,20210817,000000,21.74,26.41,21.333,23.55,100843,0
+CNTB.US,D,20210818,000000,22.96,25.78,22.7,23.84,43462,0
+CNTB.US,D,20210819,000000,23.03,23.6,22,22.75,23566,0
+CNTB.US,D,20210820,000000,22.75,24.806,22.13,22.29,30435,0
+CNTB.US,D,20210823,000000,21.71,24.675,20.812,22.21,114373,0
+CNTB.US,D,20210824,000000,22.33,23.05,21.24,21.89,90465,0
+CNTB.US,D,20210825,000000,21.61,22.95,20.06,20.07,53613,0
+CNTB.US,D,20210826,000000,20.4,21.815,20.21,20.38,92655,0
+CNTB.US,D,20210827,000000,20.15,21,18.12,18.12,97945,0
+CNTB.US,D,20210830,000000,18.12,20.86,18.12,20.65,34389,0
+CNTB.US,D,20210831,000000,19.47,24.69,18.43,23.47,93864,0
+CNTB.US,D,20210901,000000,22.31,24,20.5101,23.17,53978,0
+CNTB.US,D,20210902,000000,22.95,23.1,21.55,22.04,8446,0
+CNTB.US,D,20210903,000000,21.72,25.23,21.6,24.95,47459,0
+CNTB.US,D,20210907,000000,24.77,24.855,24.2,24.29,27748,0
+CNTB.US,D,20210908,000000,23.68,24.5,23.36,24.01,22429,0
+CNTB.US,D,20210909,000000,24.3,25.12,22.97,23.16,27996,0
+CNTB.US,D,20210910,000000,23.2128,24,22.27,22.27,43900,0
+CNTB.US,D,20210913,000000,21.7858,23.3,21.635,22.14,36238,0
+CNTB.US,D,20210914,000000,22.9681,23.5,21.55,22,72525,0
+CNTB.US,D,20210915,000000,21.64,23,21.33,21.33,37228,0
+CNTB.US,D,20210916,000000,21.65,21.65,18.91,20.55,92006,0
+CNTB.US,D,20210917,000000,20.1,23.29,19.81,23.06,101405,0
+CNTB.US,D,20210920,000000,22.29,22.29,19.751,20.02,49922,0
+CNTB.US,D,20210921,000000,20.16,21.185,19.7,20.09,58702,0
+CNTB.US,D,20210922,000000,19.99,20.7999,19.33,20.6,44554,0
+CNTB.US,D,20210923,000000,19.8,22.31,19.8,21.12,80043,0
+CNTB.US,D,20210924,000000,21.2995,22.3,20.89,21.56,5169,0
+CNTB.US,D,20210927,000000,21.69,22.98,21.69,22.84,9450,0
+CNTB.US,D,20210928,000000,22.81,24.06,22.22,24.06,36560,0
+CNTB.US,D,20210929,000000,24.16,25.25,23.04,23.09,64258,0
+CNTB.US,D,20210930,000000,23,24.4,22.885,24.23,20655,0
+CNTB.US,D,20211001,000000,24.3969,24.7,23.11,23.33,40873,0
+CNTB.US,D,20211004,000000,22.94,23.33,22.3,22.49,37330,0
+CNTB.US,D,20211005,000000,22.55,24.055,21.7,21.91,40737,0
+CNTB.US,D,20211006,000000,22.14,23.48,21.3,21.56,48770,0
+CNTB.US,D,20211007,000000,22.4,22.42,20.71,21,16210,0
+CNTB.US,D,20211008,000000,20.1,20.8,18.26,18.35,37266,0
+CNTB.US,D,20211011,000000,18.17,18.955,17.67,17.67,146575,0
+CNTB.US,D,20211012,000000,18.51,18.51,16.73,16.89,87259,0
+CNTB.US,D,20211013,000000,16.89,17.2,14.68,15.33,166156,0
+CNTB.US,D,20211014,000000,15.7,20.13,15.35,16.76,712187,0
+CNTB.US,D,20211015,000000,16.76,17.99,16,17.17,75030,0
+CNTB.US,D,20211018,000000,17.38,17.4759,15.28,15.41,79168,0
+CNTB.US,D,20211019,000000,15.68,16.81,15.6015,16.6,42610,0
+CNTB.US,D,20211020,000000,16.416,17.43,16.31,16.81,62506,0
+CNTB.US,D,20211021,000000,17.15,17.99,17.1,17.67,112627,0
+CNTB.US,D,20211022,000000,16.85,17.16,15.29,16.32,224847,0
+CNTB.US,D,20211025,000000,16.24,16.35,15.4884,15.72,125293,0
+CNTB.US,D,20211026,000000,15.9,17.35,15.9,16.89,129879,0
+CNTB.US,D,20211027,000000,15.92,17.28,15.92,16.68,479403,0
+CNTB.US,D,20211028,000000,16.77,17.335,16,17,435045,0
+CNTB.US,D,20211029,000000,16.78,16.8,15.69,15.84,44077,0
+CNTB.US,D,20211101,000000,16.39,16.97,15.59,15.74,58324,0
+CNTB.US,D,20211102,000000,16.39,16.405,15.54,15.8,28720,0
+CNTB.US,D,20211103,000000,15.58,16.45,15.1175,15.31,115862,0
+CNTB.US,D,20211104,000000,15.17,16.43,15.1689,16,364660,0
+CNTB.US,D,20211105,000000,15.72,16.15,15.655,15.79,186992,0
+CNTB.US,D,20211108,000000,16.03,16.37,14.9,15,136852,0
+CNTB.US,D,20211109,000000,15.15,15.16,14.1,14.3,21964,0
+CNTB.US,D,20211110,000000,14.18,14.7,14.14,14.14,45670,0
+CNTB.US,D,20211111,000000,14.49,15,14.25,14.37,29999,0
+CNTB.US,D,20211112,000000,14.5,14.6,14.295,14.44,9057,0
+CNTB.US,D,20211115,000000,14.44,14.82,13.01,13.02,41567,0
+CNTB.US,D,20211116,000000,13.35,13.9,12.97,13.1,154467,0
+CNTB.US,D,20211117,000000,12.95,13.55,11.9,12.26,93587,0
+CNTB.US,D,20211118,000000,12,12.365,12,12.11,763313,0
+CNTB.US,D,20211119,000000,7.4,7.57,4.93,5.12,6279532,0
+CNTB.US,D,20211122,000000,5.21,5.58,4.36,4.69,1936708,0
+CNTB.US,D,20211123,000000,4.69,4.97,4.3,4.33,708354,0
+CNTB.US,D,20211124,000000,4.3,4.62,4.1,4.55,447792,0
+CNTB.US,D,20211126,000000,4.53,4.8307,4.36,4.5,214685,0
+CNTB.US,D,20211129,000000,4.46,4.6509,4.1,4.35,505547,0
+CNTB.US,D,20211130,000000,4.28,4.45,4.11,4.35,427001,0
+CNTB.US,D,20211201,000000,4.25,4.7,4.235,4.26,330640,0
+CNTB.US,D,20211202,000000,4.21,4.5688,4.21,4.45,153465,0
+CNTB.US,D,20211203,000000,4.36,4.52,4.3,4.46,230346,0
+CNTB.US,D,20211206,000000,4.5,4.85,4.38,4.62,459902,0
+CNTB.US,D,20211207,000000,4.75,5.05,4.555,4.65,689345,0
+CNTB.US,D,20211208,000000,4.75,5.05,4.52,4.84,339590,0
+CNTB.US,D,20211209,000000,4.78,4.9287,4.18,4.31,326176,0
+CNTB.US,D,20211210,000000,4.25,4.49,4.25,4.34,209499,0
+CNTB.US,D,20211213,000000,4.71,4.718,4.28,4.54,505906,0
+CNTB.US,D,20211214,000000,4.4,4.84,4.4,4.55,310403,0
+CNTB.US,D,20211215,000000,4.53,4.73,4.3339,4.64,713609,0
+CNTB.US,D,20211216,000000,4.4325,4.89,4.43,4.72,275326,0
+CNTB.US,D,20211217,000000,4.65,4.9,4.45,4.54,618162,0
+CNTB.US,D,20211220,000000,4.5,4.53,4.21,4.52,166687,0
+CNTB.US,D,20211221,000000,4.49,4.78,4.46,4.65,91864,0
+CNTB.US,D,20211222,000000,4.57,4.71,4.43,4.43,109685,0
+CNTB.US,D,20211223,000000,4.42,4.6799,4.3301,4.6,63458,0
+CNTB.US,D,20211227,000000,4.67,4.67,4.4,4.41,104165,0
+CNTB.US,D,20211228,000000,4.44,4.5,4.0564,4.27,279984,0
+CNTB.US,D,20211229,000000,4.33,4.83,4.17,4.72,240546,0
+CNTB.US,D,20211230,000000,4.64,5.12,4.51,5.04,741206,0
+CNTB.US,D,20211231,000000,4.8,5.575,4.8,5.15,327368,0
+CNTB.US,D,20220103,000000,5.15,5.92,5.03,5.92,504273,0
+CNTB.US,D,20220104,000000,5.92,5.99,5.546,5.7,167424,0
+CNTB.US,D,20220105,000000,4.87,5.6537,4.56,5,5809252,0
+CNTB.US,D,20220106,000000,4.5,4.8,4.33,4.65,632269,0
+CNTB.US,D,20220107,000000,4.59,4.6809,4.4,4.61,449213,0
+CNTB.US,D,20220110,000000,4.47,4.73,4.3397,4.7,278982,0
+CNTB.US,D,20220111,000000,4.66,5.05,4.6369,4.93,406285,0
+CNTB.US,D,20220112,000000,4.9,5.15,4.81,5.12,274211,0
+CNTB.US,D,20220113,000000,5.11,5.23,4.9472,5.11,199126,0
+CNTB.US,D,20220114,000000,4.92,5.21,4.87,5.14,175106,0
+CNTB.US,D,20220118,000000,4.99,5.41,4.8,5.14,195825,0
+CNTB.US,D,20220119,000000,5.2,5.2,4.89,4.96,103486,0
+CNTB.US,D,20220120,000000,4.99,5.33,4.99,5.03,88817,0
+CNTB.US,D,20220121,000000,5.06,5.15,4.6734,4.9,190300,0
+CNTB.US,D,20220124,000000,4.81,4.9,4.23,4.59,167672,0
+CNTB.US,D,20220125,000000,4.48,4.59,4.34,4.53,271862,0
+CNTB.US,D,20220126,000000,4.56,4.77,4.3,4.35,97497,0
+CNTB.US,D,20220127,000000,4.37,4.41,4.055,4.11,106671,0
+CNTB.US,D,20220128,000000,4.12,4.33,3.9201,4.29,86490,0
+CNTB.US,D,20220131,000000,4.28,4.68,4.25,4.6,166542,0
+CNTB.US,D,20220201,000000,4.59,4.96,4.56,4.91,186328,0
+CNTB.US,D,20220202,000000,4.91,4.91,4.66,4.77,58681,0
+CNTB.US,D,20220203,000000,4.51,4.88,4.485,4.8,75239,0
+CNTB.US,D,20220204,000000,4.81,4.99,4.785,4.94,72134,0
+CNTB.US,D,20220207,000000,4.94,5.1,4.8564,4.95,131894,0
+CNTB.US,D,20220208,000000,4.76,4.89,4.59,4.67,60893,0
+CNTB.US,D,20220209,000000,4.74,4.765,4.39,4.52,53194,0
+CNTB.US,D,20220210,000000,4.61,4.86,4.47,4.59,141857,0
+CNTB.US,D,20220211,000000,4.67,4.81,4.4,4.47,55160,0
+CNTB.US,D,20220214,000000,4.49,4.54,4.33,4.43,113990,0
+CNTB.US,D,20220215,000000,4.23,4.63,4.23,4.5,85644,0
+CNTB.US,D,20220216,000000,4.52,4.6,4.42,4.5,80626,0
+CNTB.US,D,20220217,000000,4.5,4.5913,4.27,4.49,145167,0
+CNTB.US,D,20220218,000000,4.47,4.565,4.35,4.51,97995,0
+CNTB.US,D,20220222,000000,4.48,4.48,4.04,4.07,76253,0
+CNTB.US,D,20220223,000000,4.08,4.18,3.77,3.78,57866,0
+CNTB.US,D,20220224,000000,3.62,3.76,3.31,3.73,146501,0
+CNTB.US,D,20220225,000000,3.69,3.7801,3.62,3.76,19199,0
+CNTB.US,D,20220228,000000,3.75,3.94,3.74,3.92,117646,0
+CNTB.US,D,20220301,000000,3.81,4.18,3.81,4.12,74498,0
+CNTB.US,D,20220302,000000,4.13,4.2,3.98,4.17,40140,0
+CNTB.US,D,20220303,000000,4.21,4.29,4.11,4.2,85818,0
+CNTB.US,D,20220304,000000,4.05,4.15,3.95,4.06,79870,0
+CNTB.US,D,20220307,000000,4.04,4.44,3.9851,4.22,138629,0
+CNTB.US,D,20220308,000000,4.23,4.2457,3.6,3.68,98467,0
+CNTB.US,D,20220309,000000,3.67,3.8455,3.65,3.68,47284,0
+CNTB.US,D,20220310,000000,3.65,3.65,3.35,3.36,35301,0
+CNTB.US,D,20220311,000000,3.36,3.48,3.1,3.11,52339,0
+CNTB.US,D,20220314,000000,3.25,3.25,2.49,2.56,168007,0
+CNTB.US,D,20220315,000000,2.46,2.63,2.4,2.46,109571,0
+CNTB.US,D,20220316,000000,2.47,2.84,2.34,2.8,159692,0
+CNTB.US,D,20220317,000000,2.82,3.245,2.81,3.21,57270,0
+CNTB.US,D,20220318,000000,3.21,4.95,2.96,4.95,301719,0
+CNTB.US,D,20220321,000000,4.07,4.175,3.65,3.79,202624,0
+CNTB.US,D,20220322,000000,3.85,3.89,3.34,3.46,134649,0
+CNTB.US,D,20220323,000000,3.41,3.49,3.3,3.34,77599,0
+CNTB.US,D,20220324,000000,3.3,3.3,3.15,3.22,51822,0
+CNTB.US,D,20220325,000000,3.16,3.2,3.01,3.09,37775,0
+CNTB.US,D,20220328,000000,3.08,3.12,3.03,3.06,16388,0
+CNTB.US,D,20220329,000000,3.08,3.34,3.06,3.3,36424,0
+CNTB.US,D,20220330,000000,3.2,3.36,3.14,3.16,66149,0
+CNTB.US,D,20220331,000000,3.15,3.15,2.82,3.02,85385,0
+CNTB.US,D,20220401,000000,3.03,3.17,3.01,3.05,28686,0
+CNTB.US,D,20220404,000000,3.05,3.32,3.05,3.25,70857,0
+CNTB.US,D,20220405,000000,3.34,3.48,2.99,2.99,30150,0
+CNTB.US,D,20220406,000000,2.99,3.07,2.8739,3.05,32481,0
+CNTB.US,D,20220407,000000,2.99,3.0491,2.95,3.04,19920,0
+CNTB.US,D,20220408,000000,2.92,3,2.87,2.87,11829,0
+CNTB.US,D,20220411,000000,2.96,2.96,2.78,2.9,7501,0
+CNTB.US,D,20220412,000000,2.895,2.99,2.85,2.85,14951,0
+CNTB.US,D,20220413,000000,2.93,2.93,2.8154,2.9,19790,0
+CNTB.US,D,20220414,000000,2.88,2.95,2.824,2.86,13832,0
+CNTB.US,D,20220418,000000,2.73,3,2.66,3,61630,0
+CNTB.US,D,20220419,000000,3,3.03,2.87,2.95,229760,0
+CNTB.US,D,20220420,000000,2.9001,2.99,2.9001,2.99,4909,0
+CNTB.US,D,20220421,000000,2.933,2.99,2.87,2.91,27801,0
+CNTB.US,D,20220422,000000,2.75,2.93,2.5601,2.7,40774,0
+CNTB.US,D,20220425,000000,2.73,2.73,2.63,2.64,7110,0
+CNTB.US,D,20220426,000000,2.64,2.64,2.37,2.37,16471,0
+CNTB.US,D,20220427,000000,2.37,2.3892,2.27,2.27,10115,0
+CNTB.US,D,20220428,000000,2.22,2.2922,1.94,2,111321,0
+CNTB.US,D,20220429,000000,2.02,2.05,1.98,2.03,261819,0
+CNTB.US,D,20220502,000000,2,2.02,1.81,1.86,30632,0
+CNTB.US,D,20220503,000000,1.93,1.98,1.8673,1.94,102554,0
+CNTB.US,D,20220504,000000,1.38,1.38,0.7812,0.8202,4722600,0
+CNTB.US,D,20220505,000000,0.8,0.8157,0.681,0.7,1371300,0
+CNTB.US,D,20220506,000000,0.7,0.7,0.6147,0.6249,708733,0
+CNTB.US,D,20220509,000000,0.618,0.6698,0.5573,0.5611,736958,0
+CNTB.US,D,20220510,000000,0.597,0.6131,0.562501,0.585,397870,0
+CNTB.US,D,20220511,000000,0.6141,0.656,0.5605,0.6249,709497,0
+CNTB.US,D,20220512,000000,0.58,0.688,0.58,0.6647,769007,0
+CNTB.US,D,20220513,000000,0.6724,0.7847,0.6575,0.75,550563,0
+CNTB.US,D,20220516,000000,0.79,0.85,0.75,0.8067,451599,0
+CNTB.US,D,20220517,000000,0.79,0.85,0.79,0.83,204890,0
+CNTB.US,D,20220518,000000,0.84,0.8999,0.8007,0.853,421678,0
+CNTB.US,D,20220519,000000,0.8779,0.96,0.8096,0.8766,264249,0
+CNTB.US,D,20220520,000000,0.83,1.02,0.83,0.91,498964,0
+CNTB.US,D,20220523,000000,0.9003,0.9653,0.86,0.8879,276836,0
+CNTB.US,D,20220524,000000,0.8907,0.8907,0.8,0.828,194161,0
+CNTB.US,D,20220525,000000,0.8,0.86,0.7541,0.77,340193,0
+CNTB.US,D,20220526,000000,0.778,0.86,0.76,0.8139,151965,0
+CNTB.US,D,20220527,000000,0.8724,0.88,0.83,0.85,90995,0
+CNTB.US,D,20220531,000000,0.869,0.8759,0.8,0.8,146600,0
+CNTB.US,D,20220601,000000,0.8299,0.83,0.754,0.7543,100007,0
+CNTB.US,D,20220602,000000,0.7799,0.845,0.775,0.7901,247164,0
+CNTB.US,D,20220603,000000,0.79,0.85,0.77,0.7927,117263,0
+CNTB.US,D,20220606,000000,0.82,0.84,0.754,0.7903,265793,0
+CNTB.US,D,20220607,000000,0.8249,0.846,0.7801,0.84,128533,0
+CNTB.US,D,20220608,000000,0.81,0.8466,0.8097,0.84,304297,0
+CNTB.US,D,20220609,000000,0.8399,0.94,0.8101,0.88,233956,0
+CNTB.US,D,20220610,000000,0.84,0.9598,0.8217,0.83,69966,0
+CNTB.US,D,20220613,000000,0.83,0.83,0.7234,0.7695,139041,0
+CNTB.US,D,20220614,000000,0.7695,0.8144,0.7,0.73,61429,0
+CNTB.US,D,20220615,000000,0.75,0.75,0.702,0.7227,37185,0
+CNTB.US,D,20220616,000000,0.7285,0.76,0.7,0.7,119737,0
+CNTB.US,D,20220617,000000,0.71,0.8006,0.71,0.758,280392,0
+CNTB.US,D,20220621,000000,0.79,0.83,0.78,0.82,99905,0
+CNTB.US,D,20220622,000000,0.7801,0.8899,0.7701,0.8691,177225,0
+CNTB.US,D,20220623,000000,0.9085,0.9085,0.821,0.8649,41865,0
+CNTB.US,D,20220624,000000,0.92,0.92,0.8681,0.9,75051,0
+CNTB.US,D,20220627,000000,0.9502,0.989,0.8828,0.91,708334,0
+CNTB.US,D,20220628,000000,0.91,0.9476,0.91,0.9101,85158,0
+CNTB.US,D,20220629,000000,0.9936,1.06,0.84,0.9905,6214006,0
+CNTB.US,D,20220630,000000,0.9085,0.910499,0.8368,0.87,461219,0
+CNTB.US,D,20220701,000000,0.878,0.91,0.850001,0.9045,176388,0
+CNTB.US,D,20220705,000000,0.8884,0.95,0.86,0.9,207953,0
+CNTB.US,D,20220706,000000,0.921,0.93,0.88,0.8837,161517,0
+CNTB.US,D,20220707,000000,0.87,0.9,0.8505,0.87,437576,0
+CNTB.US,D,20220708,000000,0.89,0.9145,0.86,0.87,238478,0
+CNTB.US,D,20220711,000000,0.8777,0.8999,0.87,0.888,153348,0
+CNTB.US,D,20220712,000000,0.91,0.95,0.89,0.9354,243670,0
+CNTB.US,D,20220713,000000,0.93,0.95,0.9037,0.92,154293,0
+CNTB.US,D,20220714,000000,0.9154,0.9384,0.9021,0.9099,62532,0
+CNTB.US,D,20220715,000000,0.95,0.95,0.88,0.9095,77223,0
+CNTB.US,D,20220718,000000,0.9266,0.94,0.9264,0.93,124315,0
+CNTB.US,D,20220719,000000,0.91995,0.9298,0.891,0.9199,43773,0
+CNTB.US,D,20220720,000000,0.92,0.93,0.8562,0.8735,219267,0
+CNTB.US,D,20220721,000000,0.88,0.88,0.8597,0.8647,67564,0
+CNTB.US,D,20220722,000000,0.8785,0.8785,0.81,0.8255,122342,0
+CNTB.US,D,20220725,000000,0.82,0.8472,0.81,0.8203,18557,0
+CNTB.US,D,20220726,000000,0.8297,0.829999,0.8001,0.804,117749,0
+CNTB.US,D,20220727,000000,0.8245,0.8245,0.7977,0.8167,32195,0
+CNTB.US,D,20220728,000000,0.81,0.87,0.8001,0.87,826112,0
+CNTB.US,D,20220729,000000,0.84,0.8445,0.8001,0.8152,52484,0
+CNTB.US,D,20220801,000000,0.8697,0.8697,0.8001,0.8441,67786,0
+CNTB.US,D,20220802,000000,0.86,0.99,0.81,0.98,155638,0
+CNTB.US,D,20220803,000000,0.9198,1.05,0.891,1.03,190029,0
+CNTB.US,D,20220804,000000,1.05,1.14,1.04,1.12,186968,0
+CNTB.US,D,20220805,000000,1.1,1.3599,1.08,1.32,709649,0
+CNTB.US,D,20220808,000000,1.34,2.08,1.31,1.63,6923294,0
+CNTB.US,D,20220809,000000,1.59,1.59,1.2,1.42,825971,0
+CNTB.US,D,20220810,000000,1.46,1.67,1.41,1.65,631142,0
+CNTB.US,D,20220811,000000,1.72,1.73,1.53,1.59,146693,0
+CNTB.US,D,20220812,000000,1.53,1.575,1.27,1.4,510278,0
+CNTB.US,D,20220815,000000,1.45,1.45,1.3902,1.45,155370,0
+CNTB.US,D,20220816,000000,1.54,1.54,1.36,1.43,138782,0
+CNTB.US,D,20220817,000000,1.42,1.44,1.4,1.41,27850,0
+CNTB.US,D,20220818,000000,1.4,1.42,1.37,1.39,66034,0
+CNTB.US,D,20220819,000000,1.33,1.4,1.33,1.37,103109,0
+CNTB.US,D,20220822,000000,1.37,1.46,1.3438,1.39,141303,0
+CNTB.US,D,20220823,000000,1.35,1.44,1.35,1.4,66097,0
+CNTB.US,D,20220824,000000,1.4,1.69,1.3715,1.49,337254,0
+CNTB.US,D,20220825,000000,1.53,1.53,1.47,1.48,174912,0
+CNTB.US,D,20220826,000000,1.53,1.53,1.455,1.48,179372,0
+CNTB.US,D,20220829,000000,1.46,1.46,1.3,1.435,97260,0
+CNTB.US,D,20220830,000000,1.44,1.46,1.39,1.41,85006,0
+CNTB.US,D,20220831,000000,1.41,1.418,1.3511,1.4,90383,0
+CNTB.US,D,20220901,000000,1.47,1.47,1.36,1.43,82206,0
+CNTB.US,D,20220902,000000,1.45,1.45,1.26,1.34,348083,0
+CNTB.US,D,20220906,000000,1.31,1.36,1.25,1.29,118306,0
+CNTB.US,D,20220907,000000,1.32,1.32,1.2628,1.28,15354,0
+CNTB.US,D,20220908,000000,1.29,1.38,1.29,1.31,22505,0
+CNTB.US,D,20220909,000000,1.34,1.43,1.31,1.4,58856,0
+CNTB.US,D,20220912,000000,1.4,1.44,1.37,1.41,75187,0
+CNTB.US,D,20220913,000000,1.4081,1.44,1.36,1.4,71335,0
+CNTB.US,D,20220914,000000,1.4,1.4,1.31,1.38,27664,0
+CNTB.US,D,20220915,000000,1.39,1.47,1.378,1.46,103834,0
+CNTB.US,D,20220916,000000,1.45,1.46,1.3952,1.44,76787,0
+CNTB.US,D,20220919,000000,1.4,1.42,1.33,1.4,64322,0
+CNTB.US,D,20220920,000000,1.4,1.4,1.37,1.39,50804,0
+CNTB.US,D,20220921,000000,1.4,1.4,1.34,1.34,94546,0
+CNTB.US,D,20220922,000000,1.33,1.36,1.25,1.26,94272,0
+CNTB.US,D,20220923,000000,1.32,1.32,1.17,1.18,85094,0
+CNTB.US,D,20220926,000000,1.18,1.22,1.175,1.21,50779,0
+CNTB.US,D,20220927,000000,1.22,1.26,1.17,1.21,58410,0
+CNTB.US,D,20220928,000000,1.22,1.25,1.17,1.21,47869,0
+CNTB.US,D,20220929,000000,1.21,1.29,1.16,1.22,75972,0
+CNTB.US,D,20220930,000000,1.25,1.38,1.2385,1.29,156903,0
+CNTB.US,D,20221003,000000,1.32,1.33,1.24,1.31,71463,0
+CNTB.US,D,20221004,000000,1.38,1.42,1.02,1.11,3086878,0
+CNTB.US,D,20221005,000000,1.1,1.13,1.06,1.08,337006,0
+CNTB.US,D,20221006,000000,1.05,1.17,1.04,1.11,237238,0
+CNTB.US,D,20221007,000000,1.09,1.11,1.06,1.08,74696,0
+CNTB.US,D,20221010,000000,1.05,1.1048,0.98,1.06,199941,0
+CNTB.US,D,20221011,000000,1.06,1.06,0.99,1.02,67160,0
+CNTB.US,D,20221012,000000,0.9633,1.02,0.9034,0.9529,166577,0
+CNTB.US,D,20221013,000000,0.9477,0.9879,0.8501,0.9651,160141,0
+CNTB.US,D,20221014,000000,0.95,0.9996,0.9307,0.9458,31991,0
+CNTB.US,D,20221017,000000,0.91,0.9995,0.9,0.9186,111577,0
+CNTB.US,D,20221018,000000,0.9108,1,0.9102,0.9778,66491,0
+CNTB.US,D,20221019,000000,0.9308,0.9935,0.9015,0.9101,52299,0
+CNTB.US,D,20221020,000000,0.94,0.9499,0.9012,0.9298,41158,0
+CNTB.US,D,20221021,000000,0.95,0.955,0.8616,0.9148,120253,0
+CNTB.US,D,20221024,000000,0.89,0.94,0.7994,0.8509,199758,0
+CNTB.US,D,20221025,000000,0.84,0.8994,0.8251,0.853,49461,0
+CNTB.US,D,20221026,000000,0.85,0.9135,0.85,0.8788,28486,0
+CNTB.US,D,20221027,000000,0.8418,0.919799,0.8418,0.8702,30239,0
+CNTB.US,D,20221028,000000,0.8423,0.8844,0.8423,0.8728,19942,0
+CNTB.US,D,20221031,000000,0.8515,0.88,0.8515,0.8698,19076,0
+CNTB.US,D,20221101,000000,0.8504,0.88,0.8504,0.8551,15783,0
+CNTB.US,D,20221102,000000,0.8525,0.8601,0.8121,0.8332,25467,0
+CNTB.US,D,20221103,000000,0.83,0.86,0.8037,0.81,25098,0
+CNTB.US,D,20221104,000000,0.88,0.88,0.7121,0.724,67733,0
+CNTB.US,D,20221107,000000,0.7203,0.7828,0.7103,0.7103,38230,0
+CNTB.US,D,20221108,000000,0.71,0.750001,0.62,0.6501,145233,0
+CNTB.US,D,20221109,000000,0.6387,0.6794,0.6386,0.64,48514,0
+CNTB.US,D,20221110,000000,0.6514,0.72,0.64,0.6804,23544,0
+CNTB.US,D,20221111,000000,0.7093,0.7417,0.69,0.6902,24811,0
+CNTB.US,D,20221114,000000,0.692,0.8104,0.691,0.7237,86102,0
+CNTB.US,D,20221115,000000,0.79,0.7905,0.7429,0.7521,15215,0
+CNTB.US,D,20221116,000000,0.774101,0.81,0.75,0.7501,27467,0
+CNTB.US,D,20221117,000000,0.755,0.77,0.71,0.7301,44392,0
+CNTB.US,D,20221118,000000,0.725,0.78269,0.725,0.737,11359,0
+CNTB.US,D,20221121,000000,0.786899,0.786899,0.73,0.7401,8717,0
+CNTB.US,D,20221122,000000,0.7179,0.777,0.6923,0.7361,36454,0
+CNTB.US,D,20221123,000000,0.7131,0.77,0.7,0.7345,12642,0
+CNTB.US,D,20221125,000000,0.7006,0.7498,0.7006,0.7427,2068,0
+CNTB.US,D,20221128,000000,0.8,0.8,0.71,0.7203,24896,0
+CNTB.US,D,20221129,000000,0.8046,0.805,0.72,0.7251,20850,0
+CNTB.US,D,20221130,000000,0.72,0.77,0.72,0.7253,49466,0
+CNTB.US,D,20221201,000000,0.7529,0.78,0.7499,0.7574,27922,0
+CNTB.US,D,20221202,000000,0.7572,0.7573,0.7006,0.7165,37243,0
+CNTB.US,D,20221205,000000,0.699,0.75,0.699,0.712,32525,0
+CNTB.US,D,20221206,000000,0.7491,0.7491,0.71,0.7119,40308,0
+CNTB.US,D,20221207,000000,0.7499,0.7499,0.69,0.7073,69056,0
+CNTB.US,D,20221208,000000,0.7,0.7351,0.7,0.7224,14093,0
+CNTB.US,D,20221209,000000,0.7398,0.75,0.7003,0.7169,31745,0
+CNTB.US,D,20221212,000000,0.75,0.8,0.7211,0.7601,65336,0
+CNTB.US,D,20221213,000000,0.77,0.93,0.77,0.8625,50606,0
+CNTB.US,D,20221214,000000,0.8122,0.87,0.8122,0.8657,47657,0
+CNTB.US,D,20221215,000000,0.8138,0.886,0.8138,0.87,58846,0
+CNTB.US,D,20221216,000000,0.8207,0.9,0.7001,0.7001,359588,0
+CNTB.US,D,20221219,000000,0.7457,0.7688,0.7111,0.7122,73068,0
+CNTB.US,D,20221220,000000,0.71,0.75,0.71,0.75,64633,0
+CNTB.US,D,20221221,000000,0.72,0.79,0.72,0.78,83989,0
+CNTB.US,D,20221222,000000,0.7706,0.7856,0.7499,0.7661,13905,0
+CNTB.US,D,20221223,000000,0.75,0.7661,0.74,0.755101,17780,0
+CNTB.US,D,20221227,000000,0.7421,0.76,0.711,0.739,9711,0
+CNTB.US,D,20221228,000000,0.7398,0.7538,0.7113,0.743,55412,0
+CNTB.US,D,20221229,000000,0.74,0.7917,0.7203,0.7814,41803,0
+CNTB.US,D,20221230,000000,0.7226,0.8678,0.7201,0.8678,82504,0
+CNTB.US,D,20230103,000000,0.867,0.867,0.77,0.86,30304,0
+CNTB.US,D,20230104,000000,0.8599,0.86,0.776001,0.859,15006,0
+CNTB.US,D,20230105,000000,0.811251,0.846,0.811251,0.8417,12500,0
+CNTB.US,D,20230106,000000,0.815,0.85,0.755,0.85,23750,0
+CNTB.US,D,20230109,000000,0.85,0.86,0.79,0.8453,33327,0
+CNTB.US,D,20230110,000000,0.8875,0.93,0.86,0.915,28544,0
+CNTB.US,D,20230111,000000,0.923589,0.94,0.9,0.93,42278,0
+CNTB.US,D,20230112,000000,0.94,0.9489,0.9,0.9001,82061,0
+CNTB.US,D,20230113,000000,0.88,0.9897,0.88,0.989,20270,0
+CNTB.US,D,20230117,000000,0.98,1,0.9353,1,23087,0
+CNTB.US,D,20230118,000000,1.03,1.18,0.9301,1.1,111904,0
+CNTB.US,D,20230119,000000,1.06,1.11,1,1.04,61163,0
+CNTB.US,D,20230120,000000,1.01,1.16,1.01,1.08,87822,0
+CNTB.US,D,20230123,000000,1.12,1.1645,1.08,1.12,25147,0
+CNTB.US,D,20230124,000000,1.09,1.29,1.09,1.25,149366,0
+CNTB.US,D,20230125,000000,1.25,1.28,1.11,1.2,79359,0
+CNTB.US,D,20230126,000000,1.2,1.4,1.2,1.29,183438,0
+CNTB.US,D,20230127,000000,1.28,1.3,1.22,1.28,54324,0
+CNTB.US,D,20230130,000000,1.25,1.28,1.18,1.23,53015,0
+CNTB.US,D,20230131,000000,1.16,1.27,1.16,1.23,25999,0
+CNTB.US,D,20230201,000000,1.31,1.31,1.23,1.285,83766,0
+CNTB.US,D,20230202,000000,1.26,1.29,1.19,1.22,22751,0
+CNTB.US,D,20230203,000000,1.17,1.21,1.135,1.1501,32050,0
+CNTB.US,D,20230206,000000,1.15,1.19,1.14,1.15,16310,0
+CNTB.US,D,20230207,000000,1.13,1.2,1.11,1.19,26877,0
+CNTB.US,D,20230208,000000,1.14,1.2,1.14,1.17,6102,0
+CNTB.US,D,20230209,000000,1.17,1.19,1.1,1.13,17682,0
+CNTB.US,D,20230210,000000,1.09,1.18,1.01,1.11,20885,0
+CNTB.US,D,20230213,000000,1.08,1.105,1.05,1.1,22285,0
+CNTB.US,D,20230214,000000,1.06,1.1,0.91,0.9905,55993,0
+CNTB.US,D,20230215,000000,0.989799,1.03,0.95,1.03,45326,0
+CNTB.US,D,20230216,000000,0.97,1.13,0.97,1.1,78932,0
+CNTB.US,D,20230217,000000,1.08,1.12,0.9762,1.07,79238,0
+CNTB.US,D,20230221,000000,1.0551,1.08,1.04,1.08,35584,0
+CNTB.US,D,20230222,000000,1.0501,1.13,1.05,1.11,30836,0
+CNTB.US,D,20230223,000000,1.1,1.15,1.08,1.15,22808,0
+CNTB.US,D,20230224,000000,1.1022,1.15,1.0605,1.14,28866,0
+CNTB.US,D,20230227,000000,1.1001,1.18,1.1001,1.15,19682,0
+CNTB.US,D,20230228,000000,1.1101,1.29,1.11,1.29,194127,0
+CNTB.US,D,20230301,000000,1.3,1.39,1.2201,1.27,34001,0
+CNTB.US,D,20230302,000000,1.1699,1.22,1.12,1.17,25971,0
+CNTB.US,D,20230303,000000,1.1919,1.23,1.1201,1.23,13943,0
+CNTB.US,D,20230306,000000,1.12,1.21,1.12,1.2,28697,0
+CNTB.US,D,20230307,000000,1.19,1.25,1.17,1.1808,5446,0
+CNTB.US,D,20230308,000000,1.16,1.21,1.1,1.21,10870,0
+CNTB.US,D,20230309,000000,1.15,1.25,1.15,1.25,12678,0
+CNTB.US,D,20230310,000000,1.2041,1.27,0.95425,1.06,48467,0
+CNTB.US,D,20230313,000000,1.03,1.12,0.9979,1.1,27693,0
+CNTB.US,D,20230314,000000,1.12,1.19,1.01,1.08,38840,0
+CNTB.US,D,20230315,000000,1.05,1.13,1.05,1.12,27837,0
+CNTB.US,D,20230316,000000,1.0751,1.17,0.9977,1.14,29168,0
+CNTB.US,D,20230317,000000,1.1136,1.17,1.1,1.1,1336334,0
+CNTB.US,D,20230320,000000,1.27,1.58,1.23,1.32,14823848,0
+CNTB.US,D,20230321,000000,1.08,1.26,1.03,1.18,1218489,0
+CNTB.US,D,20230322,000000,1.15,1.25,1.05,1.16,484312,0
+CNTB.US,D,20230323,000000,1.09,1.15,1.02,1.03,210517,0
+CNTB.US,D,20230324,000000,1.0643,1.07,0.96,0.96,122672,0
+CNTB.US,D,20230327,000000,1.01,1.01,0.8067,0.85,185550,0
+CNTB.US,D,20230328,000000,0.7999,0.8635,0.7777,0.82,203861,0
+CNTB.US,D,20230329,000000,0.8,0.87,0.7777,0.8526,208629,0
+CNTB.US,D,20230330,000000,0.8526,1,0.8199,0.91,26682,0
+CNTB.US,D,20230331,000000,0.99,1.01,0.93,0.9999,118399,0
+CNTB.US,D,20230403,000000,1,1.12,1,1.08,86459,0
+CNTB.US,D,20230404,000000,1.07,1.08,0.95,1.08,20568,0
+CNTB.US,D,20230405,000000,1.08,1.08,0.93,1.07,33025,0
+CNTB.US,D,20230406,000000,1.08,1.1151,1,1.09,109788,0
+CNTB.US,D,20230410,000000,1.14,1.14,1.03,1.08,33167,0
+CNTB.US,D,20230411,000000,1.17,1.17,1.08,1.14,13871,0
+CNTB.US,D,20230412,000000,1.17,1.17,1.042,1.12,22634,0
+CNTB.US,D,20230413,000000,1.08,1.15,1.08,1.13,20924,0
+CNTB.US,D,20230414,000000,1.0813,1.14,1.05,1.05,22083,0
+CNTB.US,D,20230417,000000,1.05,1.15,1.01,1.09,19924,0
+CNTB.US,D,20230418,000000,1.1001,1.15,1.09,1.14,10349,0
+CNTB.US,D,20230419,000000,1.08,1.1,1.0501,1.07,10428,0
+CNTB.US,D,20230420,000000,1.15,1.15,1,1.05,14325,0
+CNTB.US,D,20230421,000000,1.05,1.0831,1.05,1.07,5391,0
+CNTB.US,D,20230424,000000,1.14,1.15,1.08,1.0899,30774,0
+CNTB.US,D,20230425,000000,1.0332,1.08,1,1.031,22407,0
+CNTB.US,D,20230426,000000,1.0232,1.0377,1.02,1.0364,1972,0
+CNTB.US,D,20230427,000000,1.08,1.08,1.04,1.04,2573,0
+CNTB.US,D,20230428,000000,1.03,1.09,1.03,1.065,6315,0
+CNTB.US,D,20230501,000000,1.13,1.13,1.01,1.05,10560,0
+CNTB.US,D,20230502,000000,1.02,1.07,1.01,1.01,5149,0
+CNTB.US,D,20230503,000000,0.9907,1.2,0.9864,1.1397,46106,0
+CNTB.US,D,20230504,000000,1.15,1.26,1.12,1.14,244212,0
+CNTB.US,D,20230505,000000,1.22,1.22,1.12,1.14,6213,0
+CNTB.US,D,20230508,000000,1.1741,1.1999,1.15,1.18,4929,0
+CNTB.US,D,20230509,000000,1.15,1.2,1.15,1.2,18265,0
+CNTB.US,D,20230510,000000,1.26,1.26,1.16,1.16,17499,0
+CNTB.US,D,20230511,000000,1.11,1.18,1.11,1.17,7088,0
+CNTB.US,D,20230512,000000,1.155,1.25,1.09,1.25,35272,0
+CNTB.US,D,20230515,000000,1.18,1.24,1.18,1.2399,2582,0
+CNTB.US,D,20230516,000000,1.205,1.23,1.16,1.2,22564,0
+CNTB.US,D,20230517,000000,1.19,1.2,1.14,1.1655,7693,0
+CNTB.US,D,20230518,000000,1.16,1.21,1.16,1.21,4781,0
+CNTB.US,D,20230519,000000,1.23,1.23,1.095,1.1,16337,0
+CNTB.US,D,20230522,000000,1.17,1.2,1.02,1.17,22175,0
+CNTB.US,D,20230523,000000,1.1,1.24,1.1,1.17,207980,0
+CNTB.US,D,20230524,000000,1.1725,1.2099,1.045,1.09,23998,0
+CNTB.US,D,20230525,000000,1.12,1.23,0.953,1.16,73397,0
+CNTB.US,D,20230526,000000,1.14,1.23,1.005,1.16,42605,0
+CNTB.US,D,20230530,000000,1.16,1.16,1.0601,1.1099,3819,0
+CNTB.US,D,20230531,000000,1.15,1.15,1.03,1.0838,4672,0
+CNTB.US,D,20230601,000000,1.1,1.1157,1.0801,1.11,241530,0
+CNTB.US,D,20230602,000000,1.44,1.58,1.11,1.22,18981579,0
+CNTB.US,D,20230605,000000,1.13,1.23,1.09,1.11,598187,0
+CNTB.US,D,20230606,000000,1.12,1.22,1.1,1.13,294255,0
+CNTB.US,D,20230607,000000,1.13,1.2,1.0901,1.13,148510,0
+CNTB.US,D,20230608,000000,1.18,1.18,1.09,1.11,93039,0
+CNTB.US,D,20230609,000000,1.07,1.12,1.07,1.09,93733,0
+CNTB.US,D,20230612,000000,1.07,1.14,1.04,1.11,96564,0
+CNTB.US,D,20230613,000000,1.1,1.1,1.04,1.05,121544,0
+CNTB.US,D,20230614,000000,1.04,1.06,1,1.0101,44895,0
+CNTB.US,D,20230615,000000,1.03,1.03,0.9513,1.01,84067,0
+CNTB.US,D,20230616,000000,1.04,1.21,0.98,1.2,169203,0
+CNTB.US,D,20230620,000000,1.16,1.16,1.09,1.1101,60707,0
+CNTB.US,D,20230621,000000,1.08,1.2,1.07,1.19,107722,0
+CNTB.US,D,20230622,000000,1.22,1.28,1.16,1.24,252547,0
+CNTB.US,D,20230623,000000,1.17,1.3,1.155,1.22,91649,0
+CNTB.US,D,20230626,000000,1.16,1.2196,1.12,1.17,115643,0
+CNTB.US,D,20230627,000000,1.16,1.16,1.08,1.1,81679,0
+CNTB.US,D,20230628,000000,1.06,1.16,1.06,1.13,170096,0
+CNTB.US,D,20230629,000000,1.08,1.18,1.08,1.11,56592,0
+CNTB.US,D,20230630,000000,1.1035,1.15,1.1,1.13,28415,0
+CNTB.US,D,20230703,000000,1.1199,1.16,1.11,1.13,17439,0
+CNTB.US,D,20230705,000000,1.13,1.16,1.12,1.15,30550,0
+CNTB.US,D,20230706,000000,1.1121,1.2,1.1,1.18,37531,0
+CNTB.US,D,20230707,000000,1.17,1.18,1.1,1.14,24305,0
+CNTB.US,D,20230710,000000,1.12,1.16,1.12,1.135,29938,0
+CNTB.US,D,20230711,000000,1.18,1.18,1.08,1.08,21519,0
+CNTB.US,D,20230712,000000,1.14,1.21,1.1,1.16,59615,0
+CNTB.US,D,20230713,000000,1.18,1.2,1.12,1.13,16580,0
+CNTB.US,D,20230714,000000,1.1133,1.12,1.075,1.08,44668,0
+CNTB.US,D,20230717,000000,1.091,1.1,1.08,1.08,13195,0
+CNTB.US,D,20230718,000000,1.0888,1.1509,1.07,1.09,13207,0
+CNTB.US,D,20230719,000000,1.18,1.18,1.07,1.13,14202,0
+CNTB.US,D,20230720,000000,1.0841,1.12,1.05,1.08,19780,0
+CNTB.US,D,20230721,000000,1.08,1.1099,1.03,1.08,53596,0
+CNTB.US,D,20230724,000000,1.03,1.15,1.03,1.07,29136,0
+CNTB.US,D,20230725,000000,1.07,1.08,1.03,1.03,28300,0
+CNTB.US,D,20230726,000000,1.02,1.0932,0.9777,1.03,43700,0
+CNTB.US,D,20230727,000000,1.02,1.05,0.9901,1,16770,0
+CNTB.US,D,20230728,000000,1.01,1.05,0.9901,0.9977,27941,0
+CNTB.US,D,20230731,000000,0.9477,1.0442,0.9477,0.97,45946,0
+CNTB.US,D,20230801,000000,0.985,0.99,0.935,0.9377,34325,0
+CNTB.US,D,20230802,000000,0.97,0.9791,0.89,0.9476,37406,0
+CNTB.US,D,20230803,000000,0.9046,1.01,0.9,0.96,106272,0
+CNTB.US,D,20230804,000000,0.969899,1.01,0.9485,0.9852,13965,0
+CNTB.US,D,20230807,000000,0.97,1,0.9006,0.93,26324,0
+CNTB.US,D,20230808,000000,0.9,1.03,0.9,0.97889,12537,0
+CNTB.US,D,20230809,000000,0.9427,0.978899,0.9065,0.933,8631,0
+CNTB.US,D,20230810,000000,0.91,0.9694,0.9041,0.93,25870,0
+CNTB.US,D,20230811,000000,0.89,0.95,0.89,0.92,4112,0
+CNTB.US,D,20230814,000000,0.92535,0.94,0.92,0.92,2067,0
+CNTB.US,D,20230815,000000,0.9309,0.9686,0.9007,0.9008,32578,0
+CNTB.US,D,20230816,000000,0.88,0.9501,0.88,0.89,43474,0
+CNTB.US,D,20230817,000000,0.89,0.91,0.89,0.9,6710,0
+CNTB.US,D,20230818,000000,0.9,0.9,0.8777,0.8938,22024,0
+CNTB.US,D,20230821,000000,0.85,0.979999,0.75,0.88,27570,0
+CNTB.US,D,20230822,000000,0.98,0.98,0.82,0.888,33449,0
+CNTB.US,D,20230823,000000,0.895,0.9799,0.8,0.82,15632,0
+CNTB.US,D,20230824,000000,0.82,0.84,0.8005,0.82,11539,0
+CNTB.US,D,20230825,000000,0.82,0.8499,0.82,0.82,7936,0
+CNTB.US,D,20230828,000000,0.8,0.85,0.8,0.8007,6327,0
+CNTB.US,D,20230829,000000,0.8399,0.8399,0.8101,0.82,14628,0
+CNTB.US,D,20230830,000000,0.825,0.839999,0.809,0.81,7217,0
+CNTB.US,D,20230831,000000,0.8,0.829,0.7977,0.8258,5485,0
+CNTB.US,D,20230901,000000,0.8077,0.8176,0.7977,0.8,5271,0
+CNTB.US,D,20230905,000000,0.8342,0.8351,0.7777,0.7777,19506,0
+CNTB.US,D,20230906,000000,0.8277,0.828,0.778,0.8031,1709,0
+CNTB.US,D,20230907,000000,0.7501,0.84,0.7501,0.7801,26638,0
+CNTB.US,D,20230908,000000,0.78,0.790376,0.78,0.78,4478,0
+CNTB.US,D,20230911,000000,0.7578,0.7798,0.7578,0.7798,792,0
+CNTB.US,D,20230912,000000,0.7688,0.7688,0.7578,0.7578,10418,0
+CNTB.US,D,20230913,000000,0.7501,0.7801,0.7501,0.78,2535,0
+CNTB.US,D,20230914,000000,0.8199,0.84,0.78,0.84,20574,0
+CNTB.US,D,20230915,000000,0.753,0.792439,0.753,0.7601,4193,0
+CNTB.US,D,20230918,000000,0.8001,0.8001,0.68,0.68,38949,0
+CNTB.US,D,20230919,000000,0.71,0.7899,0.71,0.7173,7228,0
+CNTB.US,D,20230920,000000,0.715,0.75,0.693,0.712,41497,0
+CNTB.US,D,20230921,000000,0.6937,0.6937,0.5347,0.652,105976,0
+CNTB.US,D,20230922,000000,0.64,0.82,0.55,0.728,182349,0
+CNTB.US,D,20230925,000000,0.72,0.77,0.6701,0.73,54430,0
+CNTB.US,D,20230926,000000,0.6906,0.8,0.6248,0.73,65570,0
+CNTB.US,D,20230927,000000,0.73,0.73,0.64,0.73,43786,0
+CNTB.US,D,20230928,000000,0.697,0.82,0.6305,0.7458,209353,0
+CNTB.US,D,20230929,000000,0.79,0.82,0.740001,0.819,32737,0
+CNTB.US,D,20231002,000000,0.819,1.01,0.808,1,637568,0
+CNTB.US,D,20231003,000000,0.9701,1.07,0.85,0.9501,102487,0
+CNTB.US,D,20231004,000000,0.76,1.05,0.76,0.9001,26131,0
+CNTB.US,D,20231005,000000,0.92,1.03,0.92,0.94,50320,0
+CNTB.US,D,20231006,000000,0.99,1.05,0.9501,0.985,109549,0
+CNTB.US,D,20231009,000000,1.01,1.2,0.95,1.02,215899,0
+CNTB.US,D,20231010,000000,1.16,1.23,1.06,1.07,108398,0
+CNTB.US,D,20231011,000000,1.17,1.17,0.79,0.79,29175,0
+CNTB.US,D,20231012,000000,0.83,1,0.83,0.88,26627,0
+CNTB.US,D,20231013,000000,0.929899,0.93,0.84,0.8682,9229,0
+CNTB.US,D,20231016,000000,0.88,1.0201,0.86,1.02,34734,0
+CNTB.US,D,20231017,000000,0.9797,1.02,0.8939,0.9202,5316,0
+CNTB.US,D,20231018,000000,0.96,1.26,0.96,1.16,97190,0
+CNTB.US,D,20231019,000000,1.11,1.3,1.02,1.18,63120,0
+CNTB.US,D,20231020,000000,1.11,1.2,1.0172,1.09,9536,0
+CNTB.US,D,20231023,000000,1.037,1.0738,1.0301,1.0301,12438,0
+CNTB.US,D,20231024,000000,1.06,1.33,1.0401,1.29,184228,0
+CNTB.US,D,20231025,000000,1.26,1.3,1.17,1.25,25180,0
+CNTB.US,D,20231026,000000,1.2085,1.215,1.0901,1.1446,4577,0
+CNTB.US,D,20231027,000000,1.25,1.42,1.2,1.2901,142660,0
+CNTB.US,D,20231030,000000,1.0201,1.38,1.0201,1.33,9016,0
+CNTB.US,D,20231031,000000,1.31,1.5,1.2001,1.4517,105596,0
+CNTB.US,D,20231101,000000,1.45,1.87,1.32,1.77,198437,0
+CNTB.US,D,20231102,000000,1.61,1.66,1.3326,1.401,69551,0
+CNTB.US,D,20231103,000000,1.4,1.5564,1.4,1.51,23050,0
+CNTB.US,D,20231106,000000,1.56,1.7,1.33,1.61,44135,0
+CNTB.US,D,20231107,000000,1.63,2.17,1.63,1.87,137708,0
+CNTB.US,D,20231108,000000,1.87,2.05,1.7,1.805,61926,0
+CNTB.US,D,20231109,000000,1.93,1.93,1.6,1.6,36707,0
+CNTB.US,D,20231110,000000,1.6,1.82,1.58,1.66,13405,0
+CNTB.US,D,20231113,000000,1.66,1.76,1.66,1.75,27342,0
+CNTB.US,D,20231114,000000,1.7701,1.795,1.5775,1.79,18088,0
+CNTB.US,D,20231115,000000,1.77,1.785,1.66,1.78,9882,0
+CNTB.US,D,20231116,000000,1.78,2,1.6701,1.99,40890,0
+CNTB.US,D,20231117,000000,1.97,2.84,1.8,2.05,515229,0
+CNTB.US,D,20231120,000000,2.49,2.59,2.06,2.06,140018,0
+CNTB.US,D,20231121,000000,2.19,2.24,1.26,1.26,4188450,0
+CNTB.US,D,20231122,000000,1.3,1.44,1.21,1.24,1154220,0
+CNTB.US,D,20231124,000000,1.2,1.35,1.2,1.29,193054,0
+CNTB.US,D,20231127,000000,1.19,1.27,1.1,1.12,400680,0
+CNTB.US,D,20231128,000000,1.07,1.095,1,1.02,331845,0
+CNTB.US,D,20231129,000000,0.98,1.0284,0.9502,1.01,136249,0
+CNTB.US,D,20231130,000000,1.01,1.16,0.9505,1.15,454570,0
+CNTB.US,D,20231201,000000,1.16,1.16,1.03,1.05,145730,0
+CNTB.US,D,20231204,000000,1.08,1.08,0.9655,0.9874,64700,0
+CNTB.US,D,20231205,000000,0.98,1.01,0.95,0.97,244420,0
+CNTB.US,D,20231206,000000,1.02,1.02,0.9601,0.998,362312,0
+CNTB.US,D,20231207,000000,1.01,1.01,0.9151,0.93,205496,0
+CNTB.US,D,20231208,000000,0.9107,0.93,0.9001,0.92,81462,0
+CNTB.US,D,20231211,000000,0.9198,0.9467,0.899,0.9,1869989,0
+CNTB.US,D,20231212,000000,0.8227,0.87,0.7417,0.818,5081531,0
+CNTB.US,D,20231213,000000,0.779,0.825001,0.683498,0.6998,896799,0
+CNTB.US,D,20231214,000000,0.6897,0.7999,0.6777,0.7651,697594,0
+CNTB.US,D,20231215,000000,0.8,1.05,0.8,0.9438,930105,0
+CNTB.US,D,20231218,000000,0.93,0.9328,0.8326,0.8706,2261403,0
+CNTB.US,D,20231219,000000,0.8403,0.91,0.8403,0.86,103545,0
+CNTB.US,D,20231220,000000,0.892,0.892,0.83,0.85,203984,0
+CNTB.US,D,20231221,000000,0.85,0.86,0.77,0.8306,188885,0
+CNTB.US,D,20231222,000000,0.82,0.88,0.82,0.84,68491,0
+CNTB.US,D,20231226,000000,0.88,0.962929,0.8675,0.94,212760,0
+CNTB.US,D,20231227,000000,0.89,1.0207,0.89,1,159450,0
+CNTB.US,D,20231228,000000,1.03,1.18,0.9401,1.1,356462,0
+CNTB.US,D,20231229,000000,1.12,1.37,1.03,1.18,506790,0
+CNTB.US,D,20240102,000000,1.19,1.24,1.1501,1.23,98309,0
+CNTB.US,D,20240103,000000,1.23,1.27,1.145,1.23,103968,0
+CNTB.US,D,20240104,000000,1.25,1.25,1.1601,1.22,103726,0
+CNTB.US,D,20240105,000000,1.17,1.22,1.17,1.18,38974,0
+CNTB.US,D,20240108,000000,1.14,1.25,1.0501,1.2,102020,0
+CNTB.US,D,20240109,000000,1.23,1.23,1.16,1.2,51111,0
+CNTB.US,D,20240110,000000,1.22,1.26,1.04,1.2016,239940,0
+CNTB.US,D,20240111,000000,1.2,1.22,1.13,1.1426,29574,0
+CNTB.US,D,20240112,000000,1.14,1.17,1.1048,1.1048,14380,0
+CNTB.US,D,20240116,000000,1.11,1.11,0.98,1.0299,58322,0
+CNTB.US,D,20240117,000000,1.03,1.173,0.9991,1.08,77813,0
+CNTB.US,D,20240118,000000,1.06,1.1314,1.0401,1.07,19034,0
+CNTB.US,D,20240119,000000,1.13,1.13,1.0401,1.05,10306,0
+CNTB.US,D,20240122,000000,1.07,1.25,1.0496,1.16,62917,0
+CNTB.US,D,20240123,000000,1.1605,1.24,1.15,1.24,106662,0
+CNTB.US,D,20240124,000000,1.27,1.33,1.141,1.26,127395,0
+CNTB.US,D,20240125,000000,1.26,1.31,1.1456,1.3,107300,0
+CNTB.US,D,20240126,000000,1.3,1.3,1.2348,1.27,14840,0
+CNTB.US,D,20240129,000000,1.1901,1.2627,1.17,1.23,21166,0
+CNTB.US,D,20240130,000000,1.29,1.29,1.1,1.12,75682,0
+CNTB.US,D,20240131,000000,1.11,1.26,1.11,1.17,18160,0
+CNTB.US,D,20240201,000000,1.12,1.16,0.9,1.01,138748,0
+CNTB.US,D,20240202,000000,1,1.06,1,1.05,19183,0
+CNTB.US,D,20240205,000000,1.02,1.2,0.99,1.14,68737,0
+CNTB.US,D,20240206,000000,1.1496,1.1899,1.05,1.08,66008,0
+CNTB.US,D,20240207,000000,1.06,1.3,1.0301,1.16,103665,0
+CNTB.US,D,20240208,000000,1.2,1.2,1.04,1.11,21840,0
+CNTB.US,D,20240209,000000,1.1,1.49,1.1,1.4,336531,0
+CNTB.US,D,20240212,000000,1.4,1.41,1.26,1.275,55462,0
+CNTB.US,D,20240213,000000,1.26,1.33,1.2106,1.225,88106,0
+CNTB.US,D,20240214,000000,1.25,1.285,1.2,1.2,27199,0
+CNTB.US,D,20240215,000000,1.191,1.34,1.1901,1.21,20292,0
+CNTB.US,D,20240216,000000,1.22,1.3,1.2101,1.3,24605,0
+CNTB.US,D,20240220,000000,1.28,1.31,1.15,1.15,35224,0
+CNTB.US,D,20240221,000000,1.18,1.18,1.11,1.12,30145,0
+CNTB.US,D,20240222,000000,1.14,1.18,1.08,1.08,16404,0
+CNTB.US,D,20240223,000000,1.165,1.29,0.98,1.235,3139408,0
+CNTB.US,D,20240226,000000,1.24,1.2679,1.2,1.23,20754,0
+CNTB.US,D,20240227,000000,1.21,1.3,1.18,1.26,18477,0
+CNTB.US,D,20240228,000000,1.24,1.25,1.18,1.18,26018,0
+CNTB.US,D,20240229,000000,1.2,1.21,1.12,1.18,12958,0
+CNTB.US,D,20240301,000000,1.16,1.195,1.1,1.18,17164,0
+CNTB.US,D,20240304,000000,1.28,1.4,1.24,1.36,200974,0
+CNTB.US,D,20240305,000000,1.43,1.43,1.25,1.33,53266,0
+CNTB.US,D,20240306,000000,1.39,1.39,1.23,1.33,58125,0
+CNTB.US,D,20240307,000000,1.33,1.3399,1.2,1.2002,33266,0
+CNTB.US,D,20240308,000000,1.2,1.3153,1.2,1.24,47657,0
+CNTB.US,D,20240311,000000,1.24,1.3,1.15,1.16,84743,0
+CNTB.US,D,20240312,000000,1.21,1.28,1.16,1.28,50744,0
+CNTB.US,D,20240313,000000,1.3,1.3,1.19,1.2,47865,0
+CNTB.US,D,20240314,000000,1.25,1.29,1.1,1.12,132083,0
+CNTB.US,D,20240315,000000,1.11,1.3,1.11,1.3,161959,0
+CNTB.US,D,20240318,000000,1.32,1.32,1.16,1.24,94165,0
+CNTB.US,D,20240319,000000,1.27,1.27,1.2,1.2,19631,0
+CNTB.US,D,20240320,000000,1.2,1.27,1.17,1.25,83424,0
+CNTB.US,D,20240321,000000,1.18,1.25,1.171,1.24,23222,0
+CNTB.US,D,20240322,000000,1.21,1.28,1.21,1.28,68139,0
+CNTB.US,D,20240325,000000,1.22,1.27,1.18,1.27,111161,0
+CNTB.US,D,20240326,000000,1.25,1.33,1.2,1.33,134388,0
+CNTB.US,D,20240327,000000,1.35,1.6475,1.34,1.61,367829,0
+CNTB.US,D,20240328,000000,1.69,1.968,1.66,1.74,470059,0
+CNTB.US,D,20240401,000000,1.82,2.46,1.74,2.2,616222,0
+CNTB.US,D,20240402,000000,2.28,2.66,1.84,2.08,623833,0
+CNTB.US,D,20240403,000000,2.13,2.3077,1.97,2.13,378960,0
+CNTB.US,D,20240404,000000,2.1,2.1,1.8,1.8,275012,0
+CNTB.US,D,20240405,000000,1.81,2.15,1.81,2.14,204356,0
+CNTB.US,D,20240408,000000,2.16,2.2899,1.7,1.8,373631,0
+CNTB.US,D,20240409,000000,1.82,1.9636,1.64,1.87,134092,0
+CNTB.US,D,20240410,000000,1.865,1.9777,1.8,1.86,74588,0
+CNTB.US,D,20240411,000000,1.81,1.9464,1.8,1.92,92294,0
+CNTB.US,D,20240412,000000,1.8101,1.9145,1.72,1.72,194952,0
+CNTB.US,D,20240415,000000,1.68,1.8499,1.63,1.67,78477,0
+CNTB.US,D,20240416,000000,1.64,1.78,1.6,1.73,106100,0
+CNTB.US,D,20240417,000000,1.65,1.78,1.55,1.55,78714,0
+CNTB.US,D,20240418,000000,1.62,1.73,1.44,1.52,61909,0
+CNTB.US,D,20240419,000000,1.46,1.5799,1.4496,1.495,31787,0
+CNTB.US,D,20240422,000000,1.54,1.54,1.2801,1.35,51033,0
+CNTB.US,D,20240423,000000,1.34,1.46,1.3201,1.39,73419,0
+CNTB.US,D,20240424,000000,1.45,1.45,1.33,1.37,41055,0
+CNTB.US,D,20240425,000000,1.32,1.4,1.31,1.36,33937,0
+CNTB.US,D,20240426,000000,1.3,1.4,1.3,1.34,58379,0
+CNTB.US,D,20240429,000000,1.31,1.4,1.31,1.37,83200,0
+CNTB.US,D,20240430,000000,1.34,1.4,1.32,1.39,76326,0
+CNTB.US,D,20240501,000000,1.45,1.49,1.33,1.43,75338,0
+CNTB.US,D,20240502,000000,1.47,1.5999,1.4,1.55,114368,0
+CNTB.US,D,20240503,000000,1.61,1.64,1.5146,1.59,58596,0
+CNTB.US,D,20240506,000000,1.67,1.67,1.44,1.57,66931,0
+CNTB.US,D,20240507,000000,1.56,1.57,1.48,1.52,65076,0
+CNTB.US,D,20240508,000000,1.49,1.49,1.445,1.45,15516,0
+CNTB.US,D,20240509,000000,1.43,1.4793,1.4016,1.43,12409,0
+CNTB.US,D,20240510,000000,1.46,1.5446,1.42,1.5,88791,0
+CNTB.US,D,20240513,000000,1.5,1.5,1.4,1.45,79448,0
+CNTB.US,D,20240514,000000,1.43,2.0799,1.43,1.95,331729,0
+CNTB.US,D,20240515,000000,2,2.04,1.635,1.82,120863,0
+CNTB.US,D,20240516,000000,1.8,1.87,1.6943,1.72,102246,0
+CNTB.US,D,20240517,000000,1.73,1.88,1.7203,1.78,52553,0
+CNTB.US,D,20240520,000000,1.75,1.81,1.57,1.67,115763,0
+CNTB.US,D,20240521,000000,1.68,1.8,1.6699,1.77,60396,0
+CNTB.US,D,20240522,000000,1.79,1.79,1.58,1.68,26279,0
+CNTB.US,D,20240523,000000,1.79,1.8,1.5901,1.8,52970,0
+CNTB.US,D,20240524,000000,1.62,1.8001,1.615,1.76,65207,0
+CNTB.US,D,20240528,000000,1.69,1.74,1.49,1.71,86638,0
+CNTB.US,D,20240529,000000,1.61,1.69,1.56,1.5999,9960,0
+CNTB.US,D,20240530,000000,1.57,1.61,1.52,1.565,24706,0
+CNTB.US,D,20240531,000000,1.55,1.8,1.53,1.79,63705,0
+CNTB.US,D,20240603,000000,1.78,1.78,1.64,1.696,10535,0
+CNTB.US,D,20240604,000000,1.55,1.7611,1.45,1.64,31140,0
+CNTB.US,D,20240605,000000,1.5978,1.68,1.5978,1.68,5318,0
+CNTB.US,D,20240606,000000,1.76,1.76,1.61,1.64,21521,0
+CNTB.US,D,20240607,000000,1.62,1.96,1.56,1.96,119765,0
+CNTB.US,D,20240610,000000,1.92,2.0699,1.79,2.04,67893,0
+CNTB.US,D,20240611,000000,2.02,2.02,1.8,1.83,185392,0
+CNTB.US,D,20240612,000000,1.95,1.95,1.7001,1.77,31893,0
+CNTB.US,D,20240613,000000,1.76,1.76,1.6,1.68,39984,0
+CNTB.US,D,20240614,000000,1.79,1.79,1.53,1.6,26214,0
+CNTB.US,D,20240617,000000,1.6,1.73,1.6,1.65,31532,0
+CNTB.US,D,20240618,000000,1.61,1.69,1.42,1.49,105665,0
+CNTB.US,D,20240620,000000,1.48,1.6,1.44,1.4472,56552,0
+CNTB.US,D,20240621,000000,1.39,1.56,1.35,1.39,58752,0
+CNTB.US,D,20240624,000000,1.46,1.46,1.35,1.35,36050,0
+CNTB.US,D,20240625,000000,1.435,1.528,1.33,1.33,38824,0
+CNTB.US,D,20240626,000000,1.36,1.36,1.3,1.33,30700,0
+CNTB.US,D,20240627,000000,1.36,1.36,1.28,1.28,208466,0
+CNTB.US,D,20240628,000000,1.28,1.73,1.25,1.52,842159,0
+CNTB.US,D,20240701,000000,1.63,1.63,1.4084,1.44,27978,0
+CNTB.US,D,20240702,000000,1.55,1.55,1.35,1.38,18861,0
+CNTB.US,D,20240703,000000,1.36,1.39,1.3,1.34,27638,0
+CNTB.US,D,20240705,000000,1.35,1.41,1.28,1.33,43786,0
+CNTB.US,D,20240708,000000,1.33,1.33,1.25,1.26,13773,0
+CNTB.US,D,20240709,000000,1.29,1.3,1.26,1.26,6230,0
+CNTB.US,D,20240710,000000,1.28,1.3,1.215,1.25,32194,0
+CNTB.US,D,20240711,000000,1.22,1.275,1.2,1.27,31262,0
+CNTB.US,D,20240712,000000,1.27,1.31,1.24,1.25,9527,0
+CNTB.US,D,20240715,000000,1.32,1.32,1.26,1.26,20666,0
+CNTB.US,D,20240716,000000,1.25,1.36,1.25,1.27,72788,0
+CNTB.US,D,20240717,000000,1.27,1.339,1.25,1.25,24624,0
+CNTB.US,D,20240718,000000,1.2759,1.34,1.27,1.28,20346,0
+CNTB.US,D,20240719,000000,1.33,1.33,1.22,1.27,20527,0
+CNTB.US,D,20240722,000000,1.24,1.28,1.22,1.28,2942,0
+CNTB.US,D,20240723,000000,1.24,1.3599,1.24,1.32,23054,0
+CNTB.US,D,20240724,000000,1.35,1.365,1.3,1.35,23765,0
+CNTB.US,D,20240725,000000,1.37,1.3912,1.29,1.31,20465,0
+CNTB.US,D,20240726,000000,1.28,1.4,1.25,1.25,20581,0
+CNTB.US,D,20240729,000000,1.2501,1.39,1.238,1.275,34272,0
+CNTB.US,D,20240730,000000,1.22,1.25,1.19,1.19,34689,0
+CNTB.US,D,20240731,000000,1.17,1.21,1.13,1.17,36931,0
+CNTB.US,D,20240801,000000,1.18,1.1899,1.15,1.18,12439,0
+CNTB.US,D,20240802,000000,1.15,1.16,1.11,1.12,9384,0
+CNTB.US,D,20240805,000000,1.11,1.12,1.04,1.04,7853,0
+CNTB.US,D,20240806,000000,1.1,1.14,1.04,1.05,55326,0
+CNTB.US,D,20240807,000000,1.04,1.12,1.04,1.07,13646,0
+CNTB.US,D,20240808,000000,1.0372,1.12,1.0358,1.06,26566,0
+CNTB.US,D,20240809,000000,1.04,1.16,1.04,1.0701,9848,0
+CNTB.US,D,20240812,000000,1.185,1.24,1.0901,1.15,14889,0
+CNTB.US,D,20240813,000000,1.18,1.2399,1.13,1.19,4452,0
+CNTB.US,D,20240814,000000,1.19,1.19,1.0918,1.17,13004,0
+CNTB.US,D,20240815,000000,1.175,1.2093,1.14,1.18,3276,0
+CNTB.US,D,20240816,000000,1.19,1.19,1.1043,1.11,35280,0
+CNTB.US,D,20240819,000000,1.1317,1.1417,1.1301,1.14,4511,0
+CNTB.US,D,20240820,000000,1.11,1.13,1.05,1.05,32491,0
+CNTB.US,D,20240821,000000,1.12,1.12,1.03,1.045,68788,0
+CNTB.US,D,20240822,000000,1.04,1.05,1.01,1.01,30423,0
+CNTB.US,D,20240823,000000,1.02,1.0403,1,1.0221,16616,0
+CNTB.US,D,20240826,000000,1,1.03,1,1.02,3886,0
+CNTB.US,D,20240827,000000,1.075,1.1,1.0015,1.0015,7116,0
+CNTB.US,D,20240828,000000,1,1.09,0.994,0.994,5012,0
+CNTB.US,D,20240829,000000,1.0141,1.38,1,1.28,166554,0
+CNTB.US,D,20240830,000000,1.38,1.6,1.2,1.6,217202,0
+CNTB.US,D,20240903,000000,1.6,1.6,1.285,1.285,41264,0
+CNTB.US,D,20240904,000000,1.24,1.3,1.24,1.29,32506,0
+CNTB.US,D,20240905,000000,1.27,1.34,1.13,1.1899,37594,0
+CNTB.US,D,20240906,000000,1.09,1.25,1.09,1.25,36527,0
+CNTB.US,D,20240909,000000,1.3,1.3,1.1501,1.26,24386,0
+CNTB.US,D,20240910,000000,1.245,1.3,1.13,1.27,24027,0
+CNTB.US,D,20240911,000000,1.23,1.27,1.23,1.26,5271,0
+CNTB.US,D,20240912,000000,1.15,1.26,1.15,1.2,7076,0
+CNTB.US,D,20240913,000000,1.25,1.25,1.2031,1.23,8772,0
+CNTB.US,D,20240916,000000,1.18,1.27,1.12,1.18,15535,0
+CNTB.US,D,20240917,000000,1.2,1.33,1.175,1.28,11103,0
+CNTB.US,D,20240918,000000,1.2901,1.3,1.155,1.175,23438,0
+CNTB.US,D,20240919,000000,1.2477,1.2477,1.2,1.2394,5428,0
+CNTB.US,D,20240920,000000,1.23,1.23,1.22,1.23,1615,0
+CNTB.US,D,20240923,000000,1.195,1.23,1.195,1.22,5064,0
+CNTB.US,D,20240924,000000,1.22,1.23,1.21,1.23,8770,0
+CNTB.US,D,20240925,000000,1.23,1.3,1.23,1.28,14089,0
+CNTB.US,D,20240926,000000,1.38,1.5,1.29,1.41,61975,0
+CNTB.US,D,20240927,000000,1.4,1.45,1.35,1.35,10455,0
+CNTB.US,D,20240930,000000,1.35,1.5101,1.35,1.4399,49546,0
+CNTB.US,D,20241001,000000,1.39,1.44,1.375,1.41,4258,0
+CNTB.US,D,20241002,000000,1.44,1.51,1.425,1.4517,24463,0
+CNTB.US,D,20241003,000000,1.45,1.475,1.38,1.465,36100,0
+CNTB.US,D,20241004,000000,1.52,1.52,1.39,1.41,38614,0
+CNTB.US,D,20241007,000000,1.31,1.47,1.24,1.26,113998,0
+CNTB.US,D,20241008,000000,1.26,1.305,1.215,1.28,33572,0
+CNTB.US,D,20241009,000000,1.28,1.355,1.21,1.35,36217,0
+CNTB.US,D,20241010,000000,1.275,1.38,1.2599,1.26,10139,0
+CNTB.US,D,20241011,000000,1.33,1.3599,1.24,1.24,36575,0
+CNTB.US,D,20241014,000000,1.22,1.435,1.22,1.4,13577,0
+CNTB.US,D,20241015,000000,1.38,1.3801,1.26,1.26,17389,0
+CNTB.US,D,20241016,000000,1.35,1.35,1.22,1.25,9259,0
+CNTB.US,D,20241017,000000,1.23,1.2999,1.22,1.24,9442,0
+CNTB.US,D,20241018,000000,1.25,1.25,1.25,1.25,1521,0
+CNTB.US,D,20241021,000000,1.2,1.225,1.14,1.21,33281,0
+CNTB.US,D,20241022,000000,1.21,1.22,1.18,1.22,16075,0
+CNTB.US,D,20241023,000000,1.22,1.22,1.1601,1.22,2734,0
+CNTB.US,D,20241024,000000,1.22,1.22,1.21,1.22,5731,0
+CNTB.US,D,20241025,000000,1.16,1.21,1.16,1.185,26550,0
+CNTB.US,D,20241028,000000,1.2,1.26,1.2,1.26,20171,0
+CNTB.US,D,20241029,000000,1.23,1.23,1.18,1.2,8039,0
+CNTB.US,D,20241030,000000,1.1801,1.1801,1.16,1.17,15686,0
+CNTB.US,D,20241031,000000,1.165,1.1753,1.16,1.16,8842,0
+CNTB.US,D,20241101,000000,1.22,1.2395,1.1502,1.18,26875,0
+CNTB.US,D,20241104,000000,1.22,1.4,1.1801,1.2,99432,0
+CNTB.US,D,20241105,000000,1.245,1.28,1.2,1.24,16071,0
+CNTB.US,D,20241106,000000,1.2035,1.22,1.01,1.1852,168510,0
+CNTB.US,D,20241107,000000,1.13,1.17,1.11,1.13,3136,0
+CNTB.US,D,20241108,000000,1.08,1.18,1.08,1.12,3241,0
+CNTB.US,D,20241111,000000,1.16,1.1626,0.9895,1.05,31476,0
+CNTB.US,D,20241112,000000,1.08,1.08,1.01,1.04,15920,0
+CNTB.US,D,20241113,000000,1.026,1.09,1,1.005,23208,0
+CNTB.US,D,20241114,000000,1.01,1.01,0.9777,0.99,17599,0
+CNTB.US,D,20241115,000000,1.05,1.11,0.98,1.11,34063,0
+CNTB.US,D,20241118,000000,1.11,1.11,0.9777,1.01,21259,0
+CNTB.US,D,20241119,000000,1.02,1.02,0.9477,0.975,27440,0
+CNTB.US,D,20241120,000000,0.922,1.05,0.911,1.05,12744,0
+CNTB.US,D,20241121,000000,0.95,1.05,0.95,0.9901,14214,0
+CNTB.US,D,20241122,000000,1.04,1.04,0.99,1,7818,0
+CNTB.US,D,20241125,000000,0.96,0.9925,0.96,0.978,22082,0
+CNTB.US,D,20241126,000000,0.97,1.01,0.92,0.9705,49836,0
+CNTB.US,D,20241127,000000,0.98,1.05,0.935,1.03,39163,0
+CNTB.US,D,20241129,000000,0.99,1.08,0.99,1.06,13523,0
+CNTB.US,D,20241202,000000,1.02,1.0864,1.02,1.075,30036,0
+CNTB.US,D,20241203,000000,1.0699,1.12,0.9801,1.105,37117,0
+CNTB.US,D,20241204,000000,1.1,1.15,1.05,1.12,19140,0
+CNTB.US,D,20241205,000000,1.136,1.136,1,1,111885,0
+CNTB.US,D,20241206,000000,1.04,1.135,1.01,1.08,41755,0
+CNTB.US,D,20241209,000000,1.12,1.15,1.04,1.12,33715,0
+CNTB.US,D,20241210,000000,1.08,1.15,1.08,1.14,32394,0
+CNTB.US,D,20241211,000000,1.139,1.23,1.0899,1.23,23131,0
+CNTB.US,D,20241212,000000,1.122,1.1795,1.12,1.15,36984,0
+CNTB.US,D,20241213,000000,1.23,1.23,1.1,1.1184,11845,0
+CNTB.US,D,20241216,000000,1.04,1.12,1.04,1.09,37595,0
+CNTB.US,D,20241217,000000,1.04,1.09,0.9819,1.06,21903,0
+CNTB.US,D,20241218,000000,1.08,1.1,0.96,0.9761,42727,0
+CNTB.US,D,20241219,000000,0.95,1.0008,0.95,0.9925,10872,0
+CNTB.US,D,20241220,000000,0.9569,0.9569,0.95,0.9509,10220,0
+CNTB.US,D,20241223,000000,1.02,1.1,0.9994,1.0074,4217,0
+CNTB.US,D,20241224,000000,1.0165,1.018,0.97,0.996,9927,0
+CNTB.US,D,20241226,000000,1.048,1.048,0.97,0.97,8043,0
+CNTB.US,D,20241227,000000,0.97,1.2,0.93,1.14,81475,0
+CNTB.US,D,20241230,000000,1.1,1.37,1.05,1.2695,68951,0
+CNTB.US,D,20241231,000000,1.34,1.4,1.14,1.38,131492,0
+CNTB.US,D,20250102,000000,1.31,1.38,1.18,1.21,38245,0
+CNTB.US,D,20250103,000000,1.12,1.24,1.12,1.175,8072,0
+CNTB.US,D,20250106,000000,1.18,1.235,1.16,1.16,17215,0
+CNTB.US,D,20250107,000000,1.18,1.18,1.12,1.12,15148,0
+CNTB.US,D,20250108,000000,1.1201,1.1641,1.0917,1.115,5669,0
+CNTB.US,D,20250110,000000,1.0401,1.1417,1.0401,1.08,1729,0
+CNTB.US,D,20250113,000000,1.09,1.095,1.04,1.0856,46648,0
+CNTB.US,D,20250114,000000,1.07,1.0866,1.05,1.06,9085,0
+CNTB.US,D,20250115,000000,1.03,1.05,1.01,1.05,9074,0
+CNTB.US,D,20250116,000000,1.04,1.0916,1.0301,1.044,5906,0
+CNTB.US,D,20250117,000000,1.03,1.1,1.02,1.05,36122,0
+CNTB.US,D,20250121,000000,1.05,1.087,1.05,1.05,5609,0
+CNTB.US,D,20250122,000000,1.028,1.055,1.02,1.02,3822,0
+CNTB.US,D,20250123,000000,1.0899,1.0899,1.07,1.07,2593,0
+CNTB.US,D,20250124,000000,1.04,1.070405,0.9702,0.985,42207,0
+CNTB.US,D,20250127,000000,0.98,1.01,0.98,0.9982,10618,0
+CNTB.US,D,20250128,000000,0.97,1.02,0.97,0.98,13290,0
+CNTB.US,D,20250129,000000,0.98,1.016,0.97,0.97,4747,0
+CNTB.US,D,20250130,000000,1.0599,1.0599,0.97,0.97,11562,0
+CNTB.US,D,20250131,000000,0.994,1.0199,0.97,0.972,11391,0
+CNTB.US,D,20250203,000000,1,1.12,0.96,0.96,94375,0
+CNTB.US,D,20250204,000000,1,1,0.96,0.976,3738,0
+CNTB.US,D,20250205,000000,1.02,1.14,0.968,1.05,20068,0
+CNTB.US,D,20250206,000000,1.07,1.07,0.98,1.05,23355,0
+CNTB.US,D,20250207,000000,1.04,1.04,0.98,0.9856,8835,0
+CNTB.US,D,20250210,000000,0.97,0.97,0.92,0.9207,23716,0
+CNTB.US,D,20250211,000000,1.0399,1.0399,0.9322,0.95,3608,0
+CNTB.US,D,20250212,000000,0.94495,0.978,0.91,0.9178,8087,0
+CNTB.US,D,20250213,000000,0.9178,0.97,0.9178,0.97,1431,0
+CNTB.US,D,20250214,000000,0.92,0.978,0.9178,0.9224,7199,0
+CNTB.US,D,20250218,000000,0.91,0.9673,0.905,0.9105,21662,0
+CNTB.US,D,20250219,000000,0.9347,0.9353,0.9205,0.9205,3909,0
+CNTB.US,D,20250220,000000,0.9205,0.9517,0.86,0.86,54865,0
+CNTB.US,D,20250221,000000,0.8707,0.90935,0.7654,0.8701,90434,0
+CNTB.US,D,20250224,000000,0.843,0.875001,0.83,0.8505,8447,0
+CNTB.US,D,20250225,000000,0.8699,0.8699,0.83,0.86,5245,0
+CNTB.US,D,20250226,000000,0.85,0.86,0.83,0.844999,9773,0
+CNTB.US,D,20250227,000000,0.9283,0.9283,0.8809,0.899,6394,0
+CNTB.US,D,20250228,000000,0.881,0.9099,0.841,0.9099,10236,0
+CNTB.US,D,20250303,000000,0.94,0.94,0.79,0.8727,50778,0
+CNTB.US,D,20250304,000000,0.8,0.8686,0.8,0.821,4875,0
+CNTB.US,D,20250305,000000,0.8215,0.9053,0.82,0.88,19388,0
+CNTB.US,D,20250306,000000,0.86,0.9,0.79,0.83,17049,0
+CNTB.US,D,20250307,000000,0.9,0.9,0.8021,0.85,2341,0
+CNTB.US,D,20250310,000000,0.8266,0.84,0.79,0.8026,15841,0
+CNTB.US,D,20250311,000000,0.845701,0.8498,0.78,0.8139,30212,0
+CNTB.US,D,20250312,000000,0.81,0.8649,0.785,0.785,31700,0
+CNTB.US,D,20250313,000000,0.78,0.85,0.78,0.8499,7466,0
+CNTB.US,D,20250314,000000,0.8499,0.8998,0.8499,0.8561,10103,0
+CNTB.US,D,20250317,000000,0.8201,0.892,0.82,0.822,11525,0
+CNTB.US,D,20250318,000000,0.872501,0.872501,0.7977,0.7977,17660,0
+CNTB.US,D,20250319,000000,0.83,0.8499,0.8,0.8,4467,0
+CNTB.US,D,20250320,000000,0.84875,0.84875,0.8003,0.8253,3622,0
+CNTB.US,D,20250321,000000,0.8,0.815,0.8,0.815,457,0
+CNTB.US,D,20250324,000000,0.8,0.85,0.7977,0.8,22877,0
+CNTB.US,D,20250325,000000,0.825,0.83,0.8,0.81,6958,0
+CNTB.US,D,20250326,000000,0.7977,0.8101,0.7777,0.78,17235,0
+CNTB.US,D,20250327,000000,0.8165,0.8439,0.76,0.76,17072,0
+CNTB.US,D,20250328,000000,0.81,0.829,0.68,0.68,72868,0
+CNTB.US,D,20250331,000000,0.68,0.738,0.55,0.55,200981,0
+CNTB.US,D,20250401,000000,0.63,0.771812,0.55,0.5722,686142,0
+CNTB.US,D,20250402,000000,0.6,0.68,0.561,0.6306,316658,0
+CNTB.US,D,20250403,000000,0.645,0.674,0.5777,0.59,113391,0
+CNTB.US,D,20250404,000000,0.592549,0.6301,0.51,0.63,227075,0
+CNTB.US,D,20250407,000000,0.609,0.65,0.54,0.6001,136448,0
+CNTB.US,D,20250408,000000,0.6001,0.66,0.6,0.6,64498,0
+CNTB.US,D,20250409,000000,0.68,0.68,0.6007,0.655,52726,0
+CNTB.US,D,20250410,000000,0.66,0.669,0.6,0.6388,82128,0
+CNTB.US,D,20250411,000000,0.6401,0.673,0.605,0.625,146758,0
+CNTB.US,D,20250414,000000,0.67,0.698999,0.63,0.6509,98745,0
+CNTB.US,D,20250415,000000,0.6865,1,0.68,0.829879,2588728,0
+CNTB.US,D,20250416,000000,0.7718,0.9,0.7522,0.83,206326,0
+CNTB.US,D,20250417,000000,0.85,0.88,0.7334,0.7392,103779,0
+CNTB.US,D,20250421,000000,0.8039,0.8039,0.7072,0.745,96405,0
+CNTB.US,D,20250422,000000,0.73,0.7559,0.65,0.6998,180997,0
+CNTB.US,D,20250423,000000,0.72,0.745,0.651,0.68,47661,0
+CNTB.US,D,20250424,000000,0.73,0.7767,0.685,0.7735,72881,0
+CNTB.US,D,20250425,000000,0.77,0.8097,0.7672,0.781,90236,0
+CNTB.US,D,20250428,000000,0.7928,0.8364,0.78,0.81,46142,0
+CNTB.US,D,20250429,000000,0.82,0.8463,0.81,0.81,45834,0
+CNTB.US,D,20250430,000000,0.8229,0.8464,0.75,0.8216,103575,0
+CNTB.US,D,20250501,000000,0.8464,0.8464,0.8,0.82,39619,0
+CNTB.US,D,20250502,000000,0.8381,0.84,0.82,0.8251,47220,0
+CNTB.US,D,20250505,000000,0.79,0.8464,0.79,0.79,59275,0
+CNTB.US,D,20250506,000000,0.8295,0.839,0.79,0.792,106773,0
+CNTB.US,D,20250507,000000,0.8,0.85,0.7801,0.8,107277,0
+CNTB.US,D,20250508,000000,0.8,0.82,0.79,0.7901,102465,0
+CNTB.US,D,20250509,000000,0.79,0.8388,0.79,0.8098,23291,0
+CNTB.US,D,20250512,000000,0.85,0.85,0.77,0.8024,87176,0
+CNTB.US,D,20250513,000000,0.81,0.8249,0.76,0.761,63733,0
+CNTB.US,D,20250514,000000,0.79,0.799,0.7615,0.77,87123,0
+CNTB.US,D,20250515,000000,0.7653,0.82,0.7,0.727,132423,0
+CNTB.US,D,20250516,000000,0.769,0.7912,0.73,0.751,74852,0
+CNTB.US,D,20250519,000000,0.76,0.7919,0.72,0.7849,53207,0
+CNTB.US,D,20250520,000000,0.8,0.85,0.78,0.8486,100077,0
+CNTB.US,D,20250521,000000,0.86,0.86,0.7819,0.815,78482,0
+CNTB.US,D,20250522,000000,0.7934,0.839,0.78,0.824,115969,0
+CNTB.US,D,20250523,000000,0.7604,0.7912,0.72,0.755,84790,0
+CNTB.US,D,20250527,000000,0.755,0.7899,0.75,0.7512,57451,0
+CNTB.US,D,20250528,000000,0.75,0.7899,0.75,0.7799,30784,0
+CNTB.US,D,20250529,000000,0.8095,0.8241,0.75,0.78,57842,0
+CNTB.US,D,20250530,000000,0.81,0.84,0.7818,0.84,57444,0
+CNTB.US,D,20250602,000000,0.82,0.8498,0.798,0.8193,41183,0
+CNTB.US,D,20250603,000000,0.84,0.8408,0.81,0.811,21817,0
+CNTB.US,D,20250604,000000,0.8,0.83,0.73,0.7714,82150,0
+CNTB.US,D,20250605,000000,0.788,0.7999,0.755,0.7801,26149,0
+CNTB.US,D,20250606,000000,0.77,0.82,0.77,0.7915,28330,0
+CNTB.US,D,20250609,000000,0.77,0.8169,0.7527,0.781,34113,0
+CNTB.US,D,20250610,000000,0.78,0.81,0.770101,0.795,30413,0
+CNTB.US,D,20250611,000000,0.8,0.82,0.78,0.819,21334,0
+CNTB.US,D,20250612,000000,0.83,0.88,0.79,0.85,107580,0
+CNTB.US,D,20250613,000000,0.848,0.96,0.848,0.95,457759,0
+CNTB.US,D,20250616,000000,0.97,0.979899,0.910001,0.979899,93351,0
+CNTB.US,D,20250617,000000,0.96,1.1,0.96,1.08,275674,0
+CNTB.US,D,20250618,000000,1.1,1.12,0.99,1.0001,158463,0
+CNTB.US,D,20250620,000000,1.03,1.075,1.0001,1.03,113301,0
+CNTB.US,D,20250623,000000,1.04,1.05,0.964,0.975,87423,0
+CNTB.US,D,20250624,000000,1.02,1.02,0.91,0.9557,74960,0
+CNTB.US,D,20250625,000000,1,1,0.911435,0.9523,58849,0
+CNTB.US,D,20250626,000000,0.9399,0.9999,0.93,0.9705,43426,0
+CNTB.US,D,20250627,000000,0.9772,1.066,0.9603,1,30069,0
+CNTB.US,D,20250630,000000,0.9803,1.06,0.98,0.98,116570,0
+CNTB.US,D,20250701,000000,1.04,1.07,1.0251,1.06,91726,0
+CNTB.US,D,20250702,000000,1.07,1.09,1.02,1.08,64480,0
+CNTB.US,D,20250703,000000,1.06,1.2,1.06,1.1693,148655,0
+CNTB.US,D,20250707,000000,1.17,1.17,1.1092,1.14,82567,0
+CNTB.US,D,20250708,000000,1.1399,1.1765,1.11,1.1349,48457,0
+CNTB.US,D,20250709,000000,1.17,1.2,1.0502,1.0886,152744,0
+CNTB.US,D,20250710,000000,1.17,1.17,1.09,1.15,99331,0
+CNTB.US,D,20250711,000000,1.19,1.56,1.105,1.52,819055,0
+CNTB.US,D,20250714,000000,1.5,1.52,1.3,1.41,264897,0
+CNTB.US,D,20250715,000000,1.4,1.56,1.3638,1.46,218201,0
+CNTB.US,D,20250716,000000,1.53,1.65,1.46,1.62,221742,0
+CNTB.US,D,20250717,000000,1.67,1.86,1.5,1.86,531190,0
+CNTB.US,D,20250718,000000,1.89,1.89,1.67,1.72,264179,0
+CNTB.US,D,20250721,000000,1.87,2.2,1.7247,2,366104,0
+CNTB.US,D,20250722,000000,2.2,2.86,2.08,2.38,840258,0
+CNTB.US,D,20250723,000000,2.43,2.43,1.785,2.27,400140,0
+CNTB.US,D,20250724,000000,2.3,2.35,2.13,2.35,143693,0
+CNTB.US,D,20250725,000000,2.35,2.45,2.1701,2.22,122665,0
+CNTB.US,D,20250728,000000,2.21,2.28,1.99,2.08,184146,0
+CNTB.US,D,20250729,000000,2.07,2.12,1.7,1.75,271805,0
+CNTB.US,D,20250730,000000,1.84,2.11,1.725,2.1,283308,0
+CNTB.US,D,20250731,000000,2.13,2.13,1.9449,2.02,150825,0
+CNTB.US,D,20250801,000000,2.01,2.19,1.83,2,240596,0
+CNTB.US,D,20250804,000000,2.1,2.11,1.87,2.04,129418,0
+CNTB.US,D,20250805,000000,1.98,2.2,1.9372,2.2,80072,0
+CNTB.US,D,20250806,000000,2.31,2.31,2.05,2.13,137943,0
+CNTB.US,D,20250807,000000,2.19,2.26,1.9166,2.07,81185,0
+CNTB.US,D,20250808,000000,2.19,2.19,2.01,2.07,69933,0
+CNTB.US,D,20250811,000000,2.06,2.2699,2.03,2.05,90664,0
+CNTB.US,D,20250812,000000,2.08,2.43,2.08,2.27,194042,0
+CNTB.US,D,20250813,000000,2.46,2.46,2.12,2.36,255618,0
+CNTB.US,D,20250814,000000,2.35,2.36,2.0506,2.15,144943,0
+CNTB.US,D,20250815,000000,2.11,2.14,1.88,2.05,152118,0
+CNTB.US,D,20250818,000000,1.94,2.0788,1.77,1.92,193176,0
+CNTB.US,D,20250819,000000,1.93,1.93,1.79,1.81,136397,0
+CNTB.US,D,20250820,000000,1.7,1.78,1.61,1.67,173733,0
+CNTB.US,D,20250821,000000,1.6,1.86,1.6,1.73,97952,0
+CNTB.US,D,20250822,000000,1.77,1.84,1.71,1.83,121848,0
+CNTB.US,D,20250825,000000,1.89,1.89,1.81,1.87,45389,0
+CNTB.US,D,20250826,000000,1.92,1.92,1.7,1.73,76302,0
+CNTB.US,D,20250827,000000,1.79,1.88,1.72,1.78,117885,0
+CNTB.US,D,20250828,000000,1.78,1.83,1.755,1.76,130937,0
+CNTB.US,D,20250829,000000,1.78,2.06,1.78,2.06,195085,0
+CNTB.US,D,20250902,000000,2.05,2.18,1.985,2.11,213785,0
+CNTB.US,D,20250903,000000,2.2,2.2,1.82,1.99,555599,0
+CNTB.US,D,20250904,000000,1.91,1.9599,1.63,1.78,203563,0
+CNTB.US,D,20250905,000000,1.78,1.8,1.68,1.75,121894,0
+CNTB.US,D,20250908,000000,1.75,1.94,1.72,1.8,100097,0
+CNTB.US,D,20250909,000000,1.79,1.79,1.69,1.76,108605,0
+CNTB.US,D,20250910,000000,1.66,1.76,1.63,1.76,133524,0
+CNTB.US,D,20250911,000000,1.76,1.79,1.63,1.63,113489,0
+CNTB.US,D,20250912,000000,1.6361,1.69,1.56,1.56,178484,0
+CNTB.US,D,20250915,000000,1.6,1.7582,1.55,1.6,115472,0
+CNTB.US,D,20250916,000000,1.66,1.701,1.59,1.61,42633,0
+CNTB.US,D,20250917,000000,1.64,1.65,1.59,1.61,68579,0
+CNTB.US,D,20250918,000000,1.57,1.6286,1.57,1.61,56902,0
+CNTB.US,D,20250919,000000,1.63,1.65,1.56,1.57,21799,0
+CNTB.US,D,20250922,000000,1.56,1.64,1.53,1.58,59045,0
+CNTB.US,D,20250923,000000,1.58,1.63,1.5775,1.621,32804,0
+CNTB.US,D,20250924,000000,1.63,1.73,1.5706,1.72,44059,0
+CNTB.US,D,20250925,000000,1.7,1.7899,1.64,1.69,40951,0
+CNTB.US,D,20250926,000000,1.68,1.6975,1.51,1.58,92550,0
+CNTB.US,D,20250929,000000,1.57,1.59,1.265,1.3171,153258,0
+CNTB.US,D,20250930,000000,1.3,1.52,1.23,1.51,265977,0
+CNTB.US,D,20251001,000000,1.47,1.5798,1.44,1.5,68963,0
+CNTB.US,D,20251002,000000,1.43,1.4987,1.36,1.39,88987,0
+CNTB.US,D,20251003,000000,1.39,1.5,1.39,1.49,37875,0
+CNTB.US,D,20251006,000000,1.49,1.6283,1.49,1.6,31113,0
+CNTB.US,D,20251007,000000,1.68,1.88,1.6401,1.78,196415,0
+CNTB.US,D,20251008,000000,1.83,1.8765,1.7,1.82,103121,0
+CNTB.US,D,20251009,000000,1.87,2.05,1.8,1.98,283687,0
+CNTB.US,D,20251010,000000,2,2,1.79,1.86,114904,0
+CNTB.US,D,20251013,000000,1.89,1.89,1.77,1.82,66610,0
+CNTB.US,D,20251014,000000,1.83,1.9,1.66,1.82,138015,0
+CNTB.US,D,20251015,000000,1.79,1.88,1.7101,1.87,68616,0
+CNTB.US,D,20251016,000000,1.87,1.87,1.71,1.83,75714,0
+CNTB.US,D,20251017,000000,1.82,1.85,1.73,1.73,36759,0
+CNTB.US,D,20251020,000000,1.74,1.765,1.65,1.76,25066,0
+CNTB.US,D,20251021,000000,1.695,1.78,1.63,1.69,38989,0
+CNTB.US,D,20251022,000000,1.72,1.74,1.552,1.555,45807,0
+CNTB.US,D,20251023,000000,1.626,1.65,1.5601,1.62,19110,0
+CNTB.US,D,20251024,000000,1.62,1.72,1.61,1.7,31878,0
+CNTB.US,D,20251027,000000,1.6557,1.69,1.58,1.6,61120,0
+CNTB.US,D,20251028,000000,1.63,1.63,1.5,1.54,57570,0
+CNTB.US,D,20251029,000000,1.59,1.62,1.46,1.5834,55315,0
+CNTB.US,D,20251030,000000,1.57,1.644,1.5258,1.55,25773,0
+CNTB.US,D,20251031,000000,1.7,1.71,1.56,1.71,94816,0
+CNTB.US,D,20251103,000000,1.74,1.74,1.57,1.65,123167,0
+CNTB.US,D,20251104,000000,1.62,1.732,1.62,1.68,71053,0
+CNTB.US,D,20251105,000000,1.66,1.7,1.61,1.685,82999,0
+CNTB.US,D,20251106,000000,1.66,1.7,1.6,1.66,30261,0
+CNTB.US,D,20251107,000000,1.645,1.6699,1.53,1.55,148406,0
+CNTB.US,D,20251110,000000,1.55,1.64,1.4648,1.52,46312,0
+CNTB.US,D,20251111,000000,1.56,1.64,1.51,1.52,37991,0
+CNTB.US,D,20251112,000000,1.57,1.6499,1.49,1.61,233714,0
+CNTB.US,D,20251113,000000,1.55,1.705,1.52,1.68,205753,0
+CNTB.US,D,20251114,000000,1.61,2.17,1.59,2.12,1043551,0
+CNTB.US,D,20251117,000000,2.19,2.59,2.0506,2.49,2258276,0
+CNTB.US,D,20251118,000000,2.42,2.6,2.26,2.57,1466212,0
+CNTB.US,D,20251119,000000,2.58,3.2,2.5,3.15,1877675,0
+CNTB.US,D,20251120,000000,3.21,3.21,2.57,3.15,928641,0
+CNTB.US,D,20251121,000000,2.98,3.28,2.84,3.04,546467,0
+CNTB.US,D,20251124,000000,3.09,3.09,2.7866,2.91,2437649,0
+CNTB.US,D,20251125,000000,2.85,2.99,2.73,2.78,123539,0
+CNTB.US,D,20251126,000000,2.81,2.88,2.7,2.83,584575,0
+CNTB.US,D,20251128,000000,2.83,2.84,2.52,2.81,213309,0
+CNTB.US,D,20251201,000000,2.87,2.87,2.74,2.77,157931,0
+CNTB.US,D,20251202,000000,2.8,2.8,2.515,2.66,175877,0
+CNTB.US,D,20251203,000000,2.7,2.7,2.5,2.65,508296,0
+CNTB.US,D,20251204,000000,2.65,2.65,2.5,2.54,62088,0
+CNTB.US,D,20251205,000000,2.55,2.55,2.36,2.4,295175,0
+CNTB.US,D,20251208,000000,2.38,2.44,2.31,2.41,127796,0
+CNTB.US,D,20251209,000000,2.4,2.4,2.29,2.38,88990,0
+CNTB.US,D,20251210,000000,2.38,2.38,2.31,2.35,83515,0
+CNTB.US,D,20251211,000000,2.36,2.49,2.27,2.43,104161,0
+CNTB.US,D,20251212,000000,2.42,2.56,2.4,2.5,114722,0
+CNTB.US,D,20251215,000000,2.51,2.51,2.2712,2.3,57317,0
+CNTB.US,D,20251216,000000,2.26,2.36,2.26,2.36,86308,0
+CNTB.US,D,20251217,000000,2.36,2.38,2.03,2.25,233262,0
+CNTB.US,D,20251218,000000,2.25,2.31,2.195,2.3,39746,0
+CNTB.US,D,20251219,000000,2.28,2.4,2.11,2.27,247202,0
+CNTB.US,D,20251222,000000,2.25,2.65,2.25,2.54,228278,0
+CNTB.US,D,20251223,000000,2.51,2.61,2.4,2.6,152367,0
+CNTB.US,D,20251224,000000,2.535,2.85,2.485,2.73,161952,0
+CNTB.US,D,20251226,000000,2.75,2.89,2.65,2.69,60472,0
+CNTB.US,D,20251229,000000,2.62,2.75,2.5,2.68,121043,0
+CNTB.US,D,20251230,000000,2.71,2.72,2.55,2.7,139142,0
+CNTB.US,D,20251231,000000,2.69,2.82,2.66,2.82,134015,0
+CNTB.US,D,20260102,000000,2.83,2.83,2.5,2.52,82492,0
+CNTB.US,D,20260105,000000,2.52,2.52,2.35,2.4,69018,0
+CNTB.US,D,20260106,000000,2.39,2.4449,2.26,2.26,65287,0
+CNTB.US,D,20260107,000000,2.28,2.37,2.21,2.35,21145,0
+CNTB.US,D,20260108,000000,2.33,2.355,2.18,2.23,83340,0
+CNTB.US,D,20260109,000000,2.23,2.25,2.14,2.15,38440,0
+CNTB.US,D,20260112,000000,2.2,2.2,2.0205,2.12,45799,0
+CNTB.US,D,20260113,000000,2.12,2.26,2.09,2.18,63458,0
+CNTB.US,D,20260114,000000,2.2,2.2607,2.16,2.18,37757,0
+CNTB.US,D,20260115,000000,2.19,2.3,2.19,2.22,46989,0
+CNTB.US,D,20260116,000000,2.21,2.3999,2.1486,2.16,125447,0
+CNTB.US,D,20260120,000000,2.15,2.5,2.1,2.3,66404,0
+CNTB.US,D,20260121,000000,2.35,2.59,2.35,2.5,83507,0
+CNTB.US,D,20260122,000000,2.51,2.88,2.35,2.66,201049,0
+CNTB.US,D,20260123,000000,2.67,2.7434,2.27,2.54,99039,0
+CNTB.US,D,20260126,000000,2.49,2.74,2.3115,2.6,151355,0
+CNTB.US,D,20260127,000000,2.56,2.68,2.56,2.65,121049,0
+CNTB.US,D,20260128,000000,2.65,2.65,2.39,2.48,25611,0
+CNTB.US,D,20260129,000000,2.45,2.59,2.45,2.55,21505,0
+CNTB.US,D,20260130,000000,2.51,2.52,2.36,2.4,80558,0
+CNTB.US,D,20260202,000000,2.36,2.52,2.3593,2.46,28349,0
+CNTB.US,D,20260203,000000,2.48,2.8,2.48,2.65,80546,0
+CNTB.US,D,20260204,000000,2.65,2.65,2.3,2.33,72538,0
+CNTB.US,D,20260205,000000,2.32,2.6499,2.255,2.3,89789,0
+CNTB.US,D,20260206,000000,2.34,2.57,2.23,2.43,70891,0
+CNTB.US,D,20260209,000000,2.36,2.78,2.36,2.72,96514,0
+CNTB.US,D,20260210,000000,2.68,2.68,2.595,2.65,69118,0
+CNTB.US,D,20260211,000000,2.62,2.7,2.46,2.68,238165,0
+CNTB.US,D,20260212,000000,2.63,2.63,2.46,2.47,113077,0
+CNTB.US,D,20260213,000000,2.46,2.7,2.46,2.6,39041,0
+CNTB.US,D,20260217,000000,2.7,2.9,2.625,2.84,110800,0
+CNTB.US,D,20260218,000000,2.88,3.17,2.71,2.96,118755,0
diff --git a/daily/us/nasdaq stocks/1/cntn.us.txt b/daily/us/nasdaq stocks/1/cntn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e08dbf3414c3b5d65740b503b3d821298f6c351
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cntn.us.txt	
@@ -0,0 +1,1028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNTN.US,D,20220113,000000,1271.25,1320,1031.25,1031.25,4365.5653551612,0
+CNTN.US,D,20220114,000000,978.75,1181.25,956.25,1068.75,4094.67468714,0
+CNTN.US,D,20220118,000000,1061.25,1061.25,960,1042.5,2381.9280119096,0
+CNTN.US,D,20220119,000000,997.5,1072.5,945,963.75,1196.1893393143,0
+CNTN.US,D,20220120,000000,982.5,1200,982.5,1173.75,2672.6373466965,0
+CNTN.US,D,20220121,000000,1080,1288.65,1076.44,1260,1307.525339871,0
+CNTN.US,D,20220124,000000,1203.75,1481.25,1203.75,1410,3067.6320153382,0
+CNTN.US,D,20220125,000000,1353.75,1410,1312.5,1380,708.3600035418,0
+CNTN.US,D,20220126,000000,1327.5,1500,1278.75,1398.75,2277.4426780539,0
+CNTN.US,D,20220127,000000,1464.79,1511.25,1320.67,1417.5,984.6400049232,0
+CNTN.US,D,20220128,000000,1436.25,1466.25,1342.5,1436.25,357.8266684558,0
+CNTN.US,D,20220131,000000,1425,1578.75,1424.96,1507.5,2437.0640121853,0
+CNTN.US,D,20220201,000000,1533.75,1552.5,1410,1479.37,922.21600461108,0
+CNTN.US,D,20220202,000000,1492.5,1590,1470,1537.5,1129.2346723128,0
+CNTN.US,D,20220203,000000,1432.5,1526.25,1413.75,1462.5,340.22400170112,0
+CNTN.US,D,20220204,000000,1477.5,1518.75,1447.5,1518.75,196.9866676516,0
+CNTN.US,D,20220207,000000,1518.75,1552.5,1466.25,1518.75,268.95466801144,0
+CNTN.US,D,20220208,000000,1470,1530,1470,1500,62.39200031196,0
+CNTN.US,D,20220209,000000,1518.75,1518.75,1406.25,1428.75,171.30400085652,0
+CNTN.US,D,20220210,000000,1387.5,1500,1338.75,1500,458.9866689616,0
+CNTN.US,D,20220211,000000,1455,1575,1440,1491.9,273.14133469904,0
+CNTN.US,D,20220214,000000,1533.75,1533.75,1376.25,1395,214.76266774048,0
+CNTN.US,D,20220215,000000,1353.75,1537.5,1053.75,1181.25,1522.8533409476,0
+CNTN.US,D,20220216,000000,1125,1402.46,840,922.5,7581.6027045747,0
+CNTN.US,D,20220217,000000,900,915,712.5,738.75,1381.5733402412,0
+CNTN.US,D,20220218,000000,708.75,761.25,658.125,682.5,788.8266706108,0
+CNTN.US,D,20220222,000000,656.25,794.587,656.25,757.5,925.46400462732,0
+CNTN.US,D,20220223,000000,787.5,828.712,727.5,727.5,381.19733523932,0
+CNTN.US,D,20220224,000000,678.75,708.75,641.25,656.25,168.68800084344,0
+CNTN.US,D,20220225,000000,690,723.75,656.25,718.612,163.76800081884,0
+CNTN.US,D,20220228,000000,757.5,780,686.25,697.5,228.94400114472,0
+CNTN.US,D,20220301,000000,686.25,727.5,660,678.75,317.67200158836,0
+CNTN.US,D,20220302,000000,656.25,705,646.05,663.75,465.3200023266,0
+CNTN.US,D,20220303,000000,656.25,678.75,630,652.5,116.5466672494,0
+CNTN.US,D,20220304,000000,675,675,652.5,671.25,192.91733429792,0
+CNTN.US,D,20220307,000000,675,723.75,660,682.5,335.72800167864,0
+CNTN.US,D,20220308,000000,675,765,592.5,667.5,1051.6986719252,0
+CNTN.US,D,20220309,000000,675,750,652.5,652.5,2230.6160111531,0
+CNTN.US,D,20220310,000000,618.75,637.5,581.25,626.25,271.02133468844,0
+CNTN.US,D,20220311,000000,633.75,637.5,581.25,622.5,304.48266818908,0
+CNTN.US,D,20220314,000000,603.75,603.75,468.787,480,625.08266979208,0
+CNTN.US,D,20220315,000000,502.5,502.5,431.287,435,399.42933533048,0
+CNTN.US,D,20220316,000000,468.75,506.25,442.5,457.5,508.82933587748,0
+CNTN.US,D,20220317,000000,483.75,538.125,470.625,510,633.84266983588,0
+CNTN.US,D,20220318,000000,495,607.462,495,498.75,1879.4853427308,0
+CNTN.US,D,20220321,000000,555,566.25,498.75,498.75,426.41066879872,0
+CNTN.US,D,20220322,000000,525,547.5,498.75,532.5,350.68266842008,0
+CNTN.US,D,20220323,000000,521.25,556.575,513.75,532.5,198.20533432436,0
+CNTN.US,D,20220324,000000,532.5,570,532.5,551.25,357.73600178868,0
+CNTN.US,D,20220325,000000,547.5,592.5,547.5,555,309.48533488076,0
+CNTN.US,D,20220328,000000,558.75,588.75,547.5,577.5,206.52266769928,0
+CNTN.US,D,20220329,000000,566.287,577.5,528.75,547.5,761.09867047216,0
+CNTN.US,D,20220330,000000,555,1042.5,555,761.25,28746.053477064,0
+CNTN.US,D,20220331,000000,678.75,701.062,573.75,600,3127.6293489715,0
+CNTN.US,D,20220401,000000,588.75,633.75,558.75,562.5,976.07733821372,0
+CNTN.US,D,20220404,000000,570,588.75,528.75,540,677.64533672156,0
+CNTN.US,D,20220405,000000,555,570,506.25,517.5,425.80533546236,0
+CNTN.US,D,20220406,000000,532.5,555,506.25,540,225.19200112596,0
+CNTN.US,D,20220407,000000,562.5,570,521.25,543.75,224.27200112136,0
+CNTN.US,D,20220408,000000,543.75,547.5,510,517.5,417.64266875488,0
+CNTN.US,D,20220411,000000,506.25,543.75,498.75,521.25,342.37066837852,0
+CNTN.US,D,20220412,000000,521.25,584.925,506.25,555,499.59733583132,0
+CNTN.US,D,20220413,000000,540,570,525,566.25,302.19200151096,0
+CNTN.US,D,20220414,000000,562.5,585,516.75,528.75,162.63200081316,0
+CNTN.US,D,20220418,000000,536.25,600,506.25,513.75,513.20266923268,0
+CNTN.US,D,20220419,000000,536.25,581.25,506.25,551.25,301.71733484192,0
+CNTN.US,D,20220420,000000,525.75,573.75,525.75,558.75,81.9866670766,0
+CNTN.US,D,20220421,000000,558.75,581.212,525,558.75,104.46933385568,0
+CNTN.US,D,20220422,000000,577.5,577.5,466.875,483.75,512.73600256368,0
+CNTN.US,D,20220425,000000,491.25,491.25,450,461.25,403.71466868524,0
+CNTN.US,D,20220426,000000,453.75,468.75,442.5,451.875,77.08266705208,0
+CNTN.US,D,20220427,000000,457.5,510,438.787,472.5,845.99467089664,0
+CNTN.US,D,20220428,000000,465,476.25,442.5,468.75,180.95200090476,0
+CNTN.US,D,20220429,000000,453.75,472.5,442.5,465,192.30400096152,0
+CNTN.US,D,20220502,000000,453.75,468.75,442.462,453.75,84.66933375668,0
+CNTN.US,D,20220503,000000,465,476.25,442.5,450,70.63466701984,0
+CNTN.US,D,20220504,000000,450,510,438.75,472.5,437.74400218872,0
+CNTN.US,D,20220505,000000,491.25,491.25,442.5,446.25,90.75733378712,0
+CNTN.US,D,20220506,000000,442.5,470.625,416.25,431.25,266.133334664,0
+CNTN.US,D,20220509,000000,420,450,356.25,390,294.97600147488,0
+CNTN.US,D,20220510,000000,382.5,393.375,371.437,393.225,106.1200005306,0
+CNTN.US,D,20220511,000000,375,386.25,342.187,354.975,177.08533421876,0
+CNTN.US,D,20220512,000000,345,378.75,341.25,361.5,71.23466702284,0
+CNTN.US,D,20220513,000000,367.5,382.462,356.25,364.725,167.72800083864,0
+CNTN.US,D,20220516,000000,337.5,352.65,334.35,348.75,94.92800047464,0
+CNTN.US,D,20220517,000000,348.75,348.75,341.25,348.75,47.88266690608,0
+CNTN.US,D,20220518,000000,337.5,348.75,337.5,348.75,27.00533346836,0
+CNTN.US,D,20220519,000000,348.75,348.75,337.5,341.25,82.70133374684,0
+CNTN.US,D,20220520,000000,337.537,354.937,330,343.087,81.0533337386,0
+CNTN.US,D,20220523,000000,393.15,393.15,341.587,341.587,5.26133335964,0
+CNTN.US,D,20220524,000000,333.787,334.275,281.062,293.325,206.52533436596,0
+CNTN.US,D,20220525,000000,322.5,338.625,243.75,277.575,51.0133335884,0
+CNTN.US,D,20220526,000000,329.25,329.287,285.037,296.325,119.24266726288,0
+CNTN.US,D,20220527,000000,282,352.5,282,335.625,47.066666902,0
+CNTN.US,D,20220531,000000,352.5,352.5,322.5,326.625,16.48800008244,0
+CNTN.US,D,20220601,000000,339.112,423.75,337.5,363.75,42.95466688144,0
+CNTN.US,D,20220602,000000,349.2,393.712,311.287,333.75,72.52800036264,0
+CNTN.US,D,20220603,000000,333.75,374.925,281.286,296.287,174.06933420368,0
+CNTN.US,D,20220606,000000,300,312.825,251.25,251.25,180.72266757028,0
+CNTN.US,D,20220607,000000,292.125,327.937,272.587,303.75,130.36533398516,0
+CNTN.US,D,20220608,000000,288.75,326.25,288.75,311.25,26.88800013444,0
+CNTN.US,D,20220609,000000,333.655,342.712,296.062,310.237,88.32266710828,0
+CNTN.US,D,20220610,000000,301.425,301.425,287.287,288.787,31.16800015584,0
+CNTN.US,D,20220613,000000,401.25,727.5,382.5,506.25,158498.54212583,0
+CNTN.US,D,20220614,000000,461.25,543.75,412.5,528.75,7605.9227046963,0
+CNTN.US,D,20220615,000000,487.5,543.75,420,480,2672.7493466971,0
+CNTN.US,D,20220616,000000,405,450,307.5,341.85,2417.4640120873,0
+CNTN.US,D,20220617,000000,315.15,340.612,281.25,292.5,1183.3306725833,0
+CNTN.US,D,20220621,000000,315.337,315.337,281.25,299.362,494.29066913812,0
+CNTN.US,D,20220622,000000,288.187,288.187,273.675,285,657.71466995524,0
+CNTN.US,D,20220623,000000,276.45,296.25,270,292.462,225.10933445888,0
+CNTN.US,D,20220624,000000,283.687,296.25,283.462,283.462,235.53066784432,0
+CNTN.US,D,20220627,000000,405,420,326.25,333.75,20091.800100459,0
+CNTN.US,D,20220628,000000,310.125,322.875,273.75,295.125,1177.5626725545,0
+CNTN.US,D,20220629,000000,286.275,315.15,281.25,308.25,555.84800277924,0
+CNTN.US,D,20220630,000000,302.812,329.887,288.75,292.312,1391.4106736237,0
+CNTN.US,D,20220701,000000,303.75,316.237,283.5,296.137,461.6933356418,0
+CNTN.US,D,20220705,000000,314.437,314.437,281.25,303.637,152.91733409792,0
+CNTN.US,D,20220706,000000,300.412,318.712,281.325,294.075,430.54400215272,0
+CNTN.US,D,20220707,000000,289.012,318.75,286.912,312,324.57600162288,0
+CNTN.US,D,20220708,000000,315,328.762,307.5,322.537,281.55733474112,0
+CNTN.US,D,20220711,000000,318.75,401.25,318.75,378.75,3520.7946842706,0
+CNTN.US,D,20220712,000000,375,468.75,375,438.75,2928.466681309,0
+CNTN.US,D,20220713,000000,416.25,453.712,412.5,438.75,585.8400029292,0
+CNTN.US,D,20220714,000000,442.5,461.25,420,453.75,715.39200357696,0
+CNTN.US,D,20220715,000000,438.75,465,437.362,461.25,365.90400182952,0
+CNTN.US,D,20220718,000000,457.5,468.075,348.75,386.25,689.60533678136,0
+CNTN.US,D,20220719,000000,386.25,393.712,356.287,367.5,326.85866830096,0
+CNTN.US,D,20220720,000000,367.5,422.55,356.287,408.75,447.04533556856,0
+CNTN.US,D,20220721,000000,405,427.5,391.425,412.5,273.23200136616,0
+CNTN.US,D,20220722,000000,408.75,441.6,378.75,382.5,291.7866681256,0
+CNTN.US,D,20220725,000000,378.75,397.5,367.5,393.75,335.733335012,0
+CNTN.US,D,20220726,000000,401.25,419.925,382.5,386.25,273.07466803204,0
+CNTN.US,D,20220727,000000,390,408.75,386.7,397.5,116.93600058468,0
+CNTN.US,D,20220728,000000,390,420,390,416.25,175.34933421008,0
+CNTN.US,D,20220729,000000,409.5,450,405,427.5,253.17866793256,0
+CNTN.US,D,20220801,000000,442.5,442.5,401.287,416.25,128.22400064112,0
+CNTN.US,D,20220802,000000,423.825,465,401.7,412.5,1035.533338511,0
+CNTN.US,D,20220803,000000,416.25,483.75,401.25,450,2045.8720102294,0
+CNTN.US,D,20220804,000000,431.25,555,416.25,555,1512.1866742276,0
+CNTN.US,D,20220805,000000,528.75,551.25,476.25,510,581.40800290704,0
+CNTN.US,D,20220808,000000,495,543.712,476.25,495,698.83733682752,0
+CNTN.US,D,20220809,000000,491.25,517.5,468.75,472.5,364.63200182316,0
+CNTN.US,D,20220810,000000,476.25,494.475,450,453.75,359.51733513092,0
+CNTN.US,D,20220811,000000,442.5,460.125,390,401.25,1061.8400053092,0
+CNTN.US,D,20220812,000000,412.5,442.5,405,435,252.57866792956,0
+CNTN.US,D,20220815,000000,435,468.675,428.25,442.5,154.59733410632,0
+CNTN.US,D,20220816,000000,450.037,454.312,438.75,442.5,103.85600051928,0
+CNTN.US,D,20220817,000000,446.287,446.287,408.75,412.5,167.30933416988,0
+CNTN.US,D,20220818,000000,441.45,630,424.05,468.75,7657.9573716231,0
+CNTN.US,D,20220819,000000,472.5,472.5,412.5,420,573.44533620056,0
+CNTN.US,D,20220822,000000,412.5,461.25,412.5,450,570.64533618656,0
+CNTN.US,D,20220823,000000,442.5,444.375,397.5,420,710.61067021972,0
+CNTN.US,D,20220824,000000,416.25,457.5,412.5,442.5,374.42400187212,0
+CNTN.US,D,20220825,000000,431.25,468.75,412.5,431.25,964.17600482088,0
+CNTN.US,D,20220826,000000,408.75,420,405,405,152.65066742992,0
+CNTN.US,D,20220829,000000,405,408.75,378.75,382.5,129.28533397976,0
+CNTN.US,D,20220830,000000,382.5,420,356.25,371.325,308.57866820956,0
+CNTN.US,D,20220831,000000,371.25,382.5,348.975,371.137,166.46933416568,0
+CNTN.US,D,20220901,000000,369.525,369.862,337.537,348.787,101.91200050956,0
+CNTN.US,D,20220902,000000,356.25,371.25,341.662,353.4,39.32533352996,0
+CNTN.US,D,20220906,000000,365.775,365.775,337.5,346.65,80.8266670708,0
+CNTN.US,D,20220907,000000,337.5,375,333,341.25,386.77866860056,0
+CNTN.US,D,20220908,000000,356.25,431.25,352.125,375,367.2400018362,0
+CNTN.US,D,20220909,000000,416.25,427.162,367.5,367.5,468.9866690116,0
+CNTN.US,D,20220912,000000,367.5,401.25,360.787,395.887,134.39466733864,0
+CNTN.US,D,20220913,000000,397.5,401.25,378.75,382.5,95.08266714208,0
+CNTN.US,D,20220914,000000,364.687,382.462,364.687,375,22.48533344576,0
+CNTN.US,D,20220915,000000,363.75,371.25,356.85,369.787,77.08266705208,0
+CNTN.US,D,20220916,000000,337.5,386.25,337.5,356.25,44.50933355588,0
+CNTN.US,D,20220919,000000,370.312,370.312,341.25,352.05,55.97066694652,0
+CNTN.US,D,20220920,000000,346.875,362.887,300,324.375,277.3600013868,0
+CNTN.US,D,20220921,000000,326.7,367.837,318.75,330.6,46.98400023492,0
+CNTN.US,D,20220922,000000,323.325,330.6,307.537,315.975,219.0133344284,0
+CNTN.US,D,20220923,000000,311.25,315.937,289.761,292.725,334.34933500508,0
+CNTN.US,D,20220926,000000,292.5,337.5,292.5,336.675,76.01066704672,0
+CNTN.US,D,20220927,000000,326.25,337.5,300,300.75,121.42400060712,0
+CNTN.US,D,20220928,000000,299.25,328.875,296.287,300,64.266666988,0
+CNTN.US,D,20220929,000000,300,337.462,296.25,327.6,73.75466703544,0
+CNTN.US,D,20220930,000000,300,325.312,300,303.75,15.58933341128,0
+CNTN.US,D,20221003,000000,300,312.337,292.5,306.487,196.8400009842,0
+CNTN.US,D,20221004,000000,307.5,315.037,300.75,307.5,57.13866695236,0
+CNTN.US,D,20221005,000000,305.587,311.325,301.162,305.812,32.7733334972,0
+CNTN.US,D,20221006,000000,315,315,306.562,313.162,7.2533333696,0
+CNTN.US,D,20221007,000000,300,313.162,289.612,296.25,101.97600050988,0
+CNTN.US,D,20221010,000000,311.25,311.25,262.5,291.637,141.85066737592,0
+CNTN.US,D,20221011,000000,264,281.25,264,272.55,24.04266678688,0
+CNTN.US,D,20221012,000000,277.5,281.175,255.375,258.262,75.27733370972,0
+CNTN.US,D,20221013,000000,262.425,262.462,251.25,260.062,49.77066691552,0
+CNTN.US,D,20221014,000000,251.25,267.375,230.587,264.825,189.36266761348,0
+CNTN.US,D,20221017,000000,262.462,262.462,245.662,247.537,28.8133334774,0
+CNTN.US,D,20221018,000000,262.5,262.5,233.287,249.9,23.39466678364,0
+CNTN.US,D,20221019,000000,247.95,249.375,232.5,236.25,19.61066676472,0
+CNTN.US,D,20221020,000000,270,270,225.3,232.875,36.76533351716,0
+CNTN.US,D,20221021,000000,262.425,262.425,232.537,243.75,31.50933349088,0
+CNTN.US,D,20221024,000000,254.962,255,236.25,244.537,10.5200000526,0
+CNTN.US,D,20221025,000000,251.212,256.312,241.875,241.95,26.47466679904,0
+CNTN.US,D,20221026,000000,245.737,266.212,228.75,247.5,83.27733374972,0
+CNTN.US,D,20221027,000000,228.75,266.212,228.75,243,112.47200056236,0
+CNTN.US,D,20221028,000000,242.925,242.925,225.337,225.337,8.73866671036,0
+CNTN.US,D,20221031,000000,225.262,236.25,193.837,209.175,219.12800109564,0
+CNTN.US,D,20221101,000000,215.625,229.35,194.25,221.212,456.16533561416,0
+CNTN.US,D,20221102,000000,195.225,206.212,195.075,202.537,85.79466709564,0
+CNTN.US,D,20221103,000000,209.925,209.925,185.812,195,96.45066714892,0
+CNTN.US,D,20221104,000000,200.475,213.75,191.287,199.537,23.53600011768,0
+CNTN.US,D,20221107,000000,198.75,200.775,194.625,200.775,17.29066675312,0
+CNTN.US,D,20221108,000000,187.537,191.25,170.625,170.662,119.89866726616,0
+CNTN.US,D,20221109,000000,170.737,172.497,146.25,150.037,97.48266715408,0
+CNTN.US,D,20221110,000000,160.087,160.087,138.75,140.625,78.71466706024,0
+CNTN.US,D,20221111,000000,169.312,210.75,168.75,175.312,763.34400381672,0
+CNTN.US,D,20221114,000000,195,195,153.937,176.43,174.40533420536,0
+CNTN.US,D,20221115,000000,179.25,187.5,172.5,172.5,33.25066683292,0
+CNTN.US,D,20221116,000000,166.5,191.25,166.5,187.5,28.0400001402,0
+CNTN.US,D,20221117,000000,169.387,179.962,153.9,163.162,37.05866685196,0
+CNTN.US,D,20221118,000000,171.3,180.712,159.9,159.9,14.71466674024,0
+CNTN.US,D,20221121,000000,171.112,176.212,150.15,176.175,45.88266689608,0
+CNTN.US,D,20221122,000000,172.05,172.05,150.225,158.812,17.11466675224,0
+CNTN.US,D,20221123,000000,166.725,166.725,150.15,150.225,37.45866685396,0
+CNTN.US,D,20221125,000000,150.187,151.762,150.15,150.15,7.88800003944,0
+CNTN.US,D,20221128,000000,153.75,168.712,149.737,149.737,80.74133373704,0
+CNTN.US,D,20221129,000000,149.737,150.825,139.012,146.25,64.52800032264,0
+CNTN.US,D,20221130,000000,143.325,152.812,131.25,147.112,123.3466672834,0
+CNTN.US,D,20221201,000000,172.725,217.462,162,180,2087.9040104395,0
+CNTN.US,D,20221202,000000,176.25,208.987,145.369,182.025,609.91733638292,0
+CNTN.US,D,20221205,000000,180,186.825,163.875,163.875,64.97600032488,0
+CNTN.US,D,20221206,000000,172.05,183.75,157.5,157.575,96.466667149,0
+CNTN.US,D,20221207,000000,161.25,179.962,157.5,164.587,82.83466708084,0
+CNTN.US,D,20221208,000000,157.5,163.875,157.5,163.875,24.37600012188,0
+CNTN.US,D,20221209,000000,157.537,397.5,146.25,228.562,29643.474814884,0
+CNTN.US,D,20221212,000000,240,285,180,198.112,5339.3306933633,0
+CNTN.US,D,20221213,000000,198.187,232.125,185.625,215.962,1104.6266721898,0
+CNTN.US,D,20221214,000000,215.962,236.025,192.787,204.375,295.76533481216,0
+CNTN.US,D,20221215,000000,196.875,208.162,146.25,163.125,1002.2506716779,0
+CNTN.US,D,20221216,000000,168.75,181.875,135.825,153.75,594.24266963788,0
+CNTN.US,D,20221219,000000,157.5,157.5,135,140.812,177.61066755472,0
+CNTN.US,D,20221220,000000,144.375,150,135,142.087,123.6133339514,0
+CNTN.US,D,20221221,000000,139.687,142.05,135.112,135.112,75.37866704356,0
+CNTN.US,D,20221222,000000,138.75,142.462,135,135,113.47200056736,0
+CNTN.US,D,20221223,000000,139.125,142.309,135,135.037,80.75200040376,0
+CNTN.US,D,20221227,000000,142.912,142.912,133.125,133.5,149.95466741644,0
+CNTN.US,D,20221228,000000,130.837,133.312,113.625,120,327.10933496888,0
+CNTN.US,D,20221229,000000,117.6,140.625,116.25,127.5,740.4933370358,0
+CNTN.US,D,20221230,000000,123.675,154.5,123.675,146.175,738.7466703604,0
+CNTN.US,D,20230103,000000,153.525,153.525,115.8,127.837,229.2400011462,0
+CNTN.US,D,20230104,000000,132,157.462,132,157.462,463.6400023182,0
+CNTN.US,D,20230105,000000,150,157.462,146.25,146.287,79.35200039676,0
+CNTN.US,D,20230106,000000,150,150.037,140.625,147.375,59.74400029872,0
+CNTN.US,D,20230109,000000,144.637,163.5,144.525,153.75,475.33333571,0
+CNTN.US,D,20230110,000000,159.375,159.375,148.125,148.125,77.81066705572,0
+CNTN.US,D,20230111,000000,150.412,153.75,142.5,147,123.9466672864,0
+CNTN.US,D,20230112,000000,146.25,153.75,143.625,148.162,106.68533386676,0
+CNTN.US,D,20230113,000000,161.437,161.437,150,158.419,211.41866772376,0
+CNTN.US,D,20230117,000000,154.575,174.037,150,163.612,298.42933482548,0
+CNTN.US,D,20230118,000000,158.062,172.5,151.612,164.887,103.0266671818,0
+CNTN.US,D,20230119,000000,166.762,166.837,151.65,161.175,305.400001527,0
+CNTN.US,D,20230120,000000,175.65,175.65,157.5,165.412,162.72266748028,0
+CNTN.US,D,20230123,000000,173.25,183,168.75,181.387,104.86933385768,0
+CNTN.US,D,20230124,000000,187.5,197.025,176.287,191.212,145.34933406008,0
+CNTN.US,D,20230125,000000,189.375,236.25,183.75,225,556.91466945124,0
+CNTN.US,D,20230126,000000,225,225,195.375,202.275,436.133335514,0
+CNTN.US,D,20230127,000000,201.75,225,201.75,225,301.68800150844,0
+CNTN.US,D,20230130,000000,223.65,281.25,213.75,251.625,1548.7786744106,0
+CNTN.US,D,20230131,000000,465,675,416.25,450,198043.03299022,0
+CNTN.US,D,20230201,000000,367.5,435.337,345,386.25,7217.1893694193,0
+CNTN.US,D,20230202,000000,423.75,442.5,382.5,416.25,3311.0240165551,0
+CNTN.US,D,20230203,000000,438.75,450,363.75,416.25,1792.466675629,0
+CNTN.US,D,20230206,000000,450,450,427.5,435,1549.7866744156,0
+CNTN.US,D,20230207,000000,438.75,468.75,420,465,1155.133339109,0
+CNTN.US,D,20230208,000000,525,558.75,481.5,513.75,4553.4853561008,0
+CNTN.US,D,20230209,000000,498.75,498.75,412.5,442.5,1687.8213417724,0
+CNTN.US,D,20230210,000000,847.5,993.75,581.25,596.25,254269.86260468,0
+CNTN.US,D,20230213,000000,690,735,633.787,708.75,18491.28542579,0
+CNTN.US,D,20230214,000000,656.25,772.275,645,697.5,4514.0480225702,0
+CNTN.US,D,20230215,000000,701.25,712.5,616.875,663.75,2134.3653440052,0
+CNTN.US,D,20230216,000000,637.5,650.175,566.25,592.5,1389.0293402785,0
+CNTN.US,D,20230217,000000,577.5,592.5,562.5,581.25,783.94933725308,0
+CNTN.US,D,20230221,000000,558.75,577.5,453.75,465,1754.325342105,0
+CNTN.US,D,20230222,000000,450,517.5,437.775,495,1129.4880056474,0
+CNTN.US,D,20230223,000000,528.75,543.75,472.5,502.5,994.5866716396,0
+CNTN.US,D,20230224,000000,502.5,517.5,461.25,495,592.61066962972,0
+CNTN.US,D,20230227,000000,495,495,431.287,442.5,513.78933590228,0
+CNTN.US,D,20230228,000000,431.25,431.25,397.5,408.75,598.38933632528,0
+CNTN.US,D,20230301,000000,405,442.5,405,431.25,311.06400155532,0
+CNTN.US,D,20230302,000000,431.25,431.25,401.25,423.75,183.8933342528,0
+CNTN.US,D,20230303,000000,423.75,543.75,423.75,483.75,3462.1760173109,0
+CNTN.US,D,20230306,000000,476.25,498.112,401.25,438.75,1205.5866726946,0
+CNTN.US,D,20230307,000000,427.5,446.25,416.25,423.75,373.43733520052,0
+CNTN.US,D,20230308,000000,420,476.25,416.25,457.5,693.17067013252,0
+CNTN.US,D,20230309,000000,465,470.625,442.5,446.25,282.86400141432,0
+CNTN.US,D,20230310,000000,457.5,457.5,420.787,438.75,266.4133346654,0
+CNTN.US,D,20230313,000000,435,450.3,401.25,412.5,186.2400009312,0
+CNTN.US,D,20230314,000000,405,420,397.5,401.25,248.39200124196,0
+CNTN.US,D,20230315,000000,397.5,401.25,358.125,367.5,333.07733499872,0
+CNTN.US,D,20230316,000000,367.5,386.25,360.037,368.775,100.05866716696,0
+CNTN.US,D,20230317,000000,356.25,368.775,303.75,324.262,555.0133361084,0
+CNTN.US,D,20230320,000000,300,324.412,300,318.787,132.35733399512,0
+CNTN.US,D,20230321,000000,318.787,359.962,315,338.25,125.06133395864,0
+CNTN.US,D,20230322,000000,345,348.75,323.25,339.412,35.99466684664,0
+CNTN.US,D,20230323,000000,327.787,356.25,309.787,330.037,121.90133394284,0
+CNTN.US,D,20230324,000000,337.537,348.787,319.8,337.462,41.90400020952,0
+CNTN.US,D,20230327,000000,348.45,371.25,319.125,348.75,298.8933348278,0
+CNTN.US,D,20230328,000000,348.75,371.212,322.912,330.037,155.06133410864,0
+CNTN.US,D,20230329,000000,323.4,348.75,323.4,341.25,46.61600023308,0
+CNTN.US,D,20230330,000000,356.25,356.25,308.25,318.75,144.87733405772,0
+CNTN.US,D,20230331,000000,300,326.25,289.912,296.85,271.26400135632,0
+CNTN.US,D,20230403,000000,300.6,314.625,300,300,72.98133369824,0
+CNTN.US,D,20230404,000000,311.25,326.25,303.75,311.25,336.59466834964,0
+CNTN.US,D,20230405,000000,311.625,314.025,288.45,299.025,170.7866675206,0
+CNTN.US,D,20230406,000000,290.062,298.125,281.662,292.5,154.61066743972,0
+CNTN.US,D,20230410,000000,318.75,344.962,289.5,309.075,1501.4293408405,0
+CNTN.US,D,20230411,000000,299.812,329.887,299.812,316.087,142.43466737884,0
+CNTN.US,D,20230412,000000,348.75,498.75,337.5,408.75,12646.328063232,0
+CNTN.US,D,20230413,000000,438.75,491.25,393.75,405,7032.125368494,0
+CNTN.US,D,20230414,000000,390,426.712,375,405,1467.9280073396,0
+CNTN.US,D,20230417,000000,386.25,397.5,345,356.25,474.6933357068,0
+CNTN.US,D,20230418,000000,341.25,363.75,341.25,349.537,232.76800116384,0
+CNTN.US,D,20230419,000000,339.037,361.884,339.037,345.075,150.40533408536,0
+CNTN.US,D,20230420,000000,350.287,352.612,313.312,337.05,219.03733442852,0
+CNTN.US,D,20230421,000000,326.25,337.5,307.5,318.75,217.59200108796,0
+CNTN.US,D,20230424,000000,311.25,321.375,304.05,314.625,218.18400109092,0
+CNTN.US,D,20230425,000000,311.25,316.462,292.875,309.675,80.5200004026,0
+CNTN.US,D,20230426,000000,307.5,307.5,251.25,266.175,411.32533538996,0
+CNTN.US,D,20230427,000000,378.75,472.5,305.625,408.75,39884.301532755,0
+CNTN.US,D,20230428,000000,176.25,180,151.875,165.6,9321.5760466079,0
+CNTN.US,D,20230501,000000,177.187,178.125,150.337,169.5,1859.7946759656,0
+CNTN.US,D,20230502,000000,164.4,165,150.937,157.5,1320.9573399381,0
+CNTN.US,D,20230503,000000,150,175.425,150,161.25,1362.0613401436,0
+CNTN.US,D,20230504,000000,161.25,172.5,157.5,157.5,616.05066974692,0
+CNTN.US,D,20230505,000000,157.5,165,152.437,159.525,1098.3093388249,0
+CNTN.US,D,20230508,000000,161.25,165.562,157.5,161.775,484.54133575604,0
+CNTN.US,D,20230509,000000,161.775,164.7,154.687,158.475,365.25866849296,0
+CNTN.US,D,20230510,000000,157.537,164.85,153.75,159.375,451.11733558892,0
+CNTN.US,D,20230511,000000,154.612,176.1,154.5,159.337,1149.3973390803,0
+CNTN.US,D,20230512,000000,165,165,154.875,156.375,335.03200167516,0
+CNTN.US,D,20230515,000000,164.962,165,157.5,164.962,395.96533531316,0
+CNTN.US,D,20230516,000000,157.5,164.4,154.537,161.25,312.43733489552,0
+CNTN.US,D,20230517,000000,156.412,161.25,154.5,155.287,488.72266911028,0
+CNTN.US,D,20230518,000000,183,187.125,127.912,142.612,14970.504074853,0
+CNTN.US,D,20230519,000000,144.375,146.175,131.25,138.787,1823.3760091169,0
+CNTN.US,D,20230522,000000,135,146.175,135,144.825,697.83200348916,0
+CNTN.US,D,20230523,000000,140.625,142.5,133.762,133.8,653.42933660048,0
+CNTN.US,D,20230524,000000,133.875,138.712,131.437,137.962,329.07733497872,0
+CNTN.US,D,20230525,000000,134.25,138.712,132.375,132.937,367.13600183568,0
+CNTN.US,D,20230526,000000,132.375,140.437,131.25,140.437,531.90400265952,0
+CNTN.US,D,20230530,000000,132.262,138.75,131.25,131.625,381.9733352432,0
+CNTN.US,D,20230531,000000,131.625,137.55,129.375,134.812,520.77866927056,0
+CNTN.US,D,20230601,000000,131.625,131.625,124.125,127.312,236.72533451696,0
+CNTN.US,D,20230602,000000,130.912,131.7,124.2,126.412,252.33066792832,0
+CNTN.US,D,20230605,000000,126.637,131.25,125.662,129.937,201.81066767572,0
+CNTN.US,D,20230606,000000,128.625,141.037,128.625,138.375,263.0266679818,0
+CNTN.US,D,20230607,000000,138,138.375,129.375,131.775,507.89066920612,0
+CNTN.US,D,20230608,000000,134.962,135.712,129.337,133.65,219.2933344298,0
+CNTN.US,D,20230609,000000,132.375,137.962,128.625,135.637,322.98400161492,0
+CNTN.US,D,20230612,000000,140.587,150,138.075,147.562,558.28266945808,0
+CNTN.US,D,20230613,000000,146.25,153.487,146.25,148.125,196.37866764856,0
+CNTN.US,D,20230614,000000,143.812,149.25,138.75,146.325,208.43733437552,0
+CNTN.US,D,20230615,000000,143.4,144.6,131.25,144.6,284.41066808872,0
+CNTN.US,D,20230616,000000,138.75,142.5,131.25,131.25,221.43200110716,0
+CNTN.US,D,20230620,000000,131.7,136.237,129.375,133.875,216.0133344134,0
+CNTN.US,D,20230621,000000,134.625,145.875,134.625,145.837,797.0266706518,0
+CNTN.US,D,20230622,000000,145.837,148.837,135,141.225,557.7600027888,0
+CNTN.US,D,20230623,000000,138.75,144.375,135,144.375,292.06133479364,0
+CNTN.US,D,20230626,000000,143.625,144.375,135.3,140.662,134.16533400416,0
+CNTN.US,D,20230627,000000,140.625,140.662,138,139.912,113.56266723448,0
+CNTN.US,D,20230628,000000,139.537,144.412,138,142.5,104.77866719056,0
+CNTN.US,D,20230629,000000,144.375,146.25,138.75,146.25,719.57600359788,0
+CNTN.US,D,20230630,000000,148.987,150,128.587,136.8,998.12800499064,0
+CNTN.US,D,20230703,000000,139.987,140.625,132.037,138.375,168.17066750752,0
+CNTN.US,D,20230705,000000,133.312,148.125,133.275,141.712,191.28800095644,0
+CNTN.US,D,20230706,000000,153.75,153.75,135.937,148.125,1670.2506750179,0
+CNTN.US,D,20230707,000000,146.25,146.25,135,138,433.89600216948,0
+CNTN.US,D,20230710,000000,138,142.462,125.662,132.075,1361.3013401398,0
+CNTN.US,D,20230711,000000,132,136.125,131.7,135,190.52800095264,0
+CNTN.US,D,20230712,000000,143.175,143.175,133.162,138.712,218.05866775696,0
+CNTN.US,D,20230713,000000,135.75,138.75,131.887,132.412,223.91733445292,0
+CNTN.US,D,20230714,000000,137.962,146.212,133.2,143.437,591.43200295716,0
+CNTN.US,D,20230717,000000,145.687,145.687,135.375,142.5,616.30933641488,0
+CNTN.US,D,20230718,000000,146.625,155.175,141.45,150.375,3611.0186847218,0
+CNTN.US,D,20230719,000000,138.712,145.162,132,143.85,790.44533728556,0
+CNTN.US,D,20230720,000000,161.25,163.087,150,155.475,6050.8160302541,0
+CNTN.US,D,20230721,000000,150,153.712,140.25,144.3,1271.8266730258,0
+CNTN.US,D,20230724,000000,142.537,146.25,136.162,146.25,666.64266999988,0
+CNTN.US,D,20230725,000000,141.862,143.532,127.5,132.75,849.23467091284,0
+CNTN.US,D,20230726,000000,129.037,135,123.75,129.637,621.14400310572,0
+CNTN.US,D,20230727,000000,127.5,135,124.125,130.35,298.1200014906,0
+CNTN.US,D,20230728,000000,130.5,134.925,127.5,134.55,180.48800090244,0
+CNTN.US,D,20230731,000000,132,138.187,131.437,131.55,166.51733416592,0
+CNTN.US,D,20230801,000000,131.25,134.887,127.537,129.15,242.46400121232,0
+CNTN.US,D,20230802,000000,130.875,134.962,124.5,127.275,458.1066689572,0
+CNTN.US,D,20230803,000000,124.575,131.25,124.5,127.612,202.6133343464,0
+CNTN.US,D,20230804,000000,130.875,131.25,127.5,130.35,154.24266743788,0
+CNTN.US,D,20230807,000000,127.8,130.35,124.687,124.725,139.33333403,0
+CNTN.US,D,20230808,000000,128.25,131.25,120.375,123.75,339.20533502936,0
+CNTN.US,D,20230809,000000,127.5,127.5,116.25,119.25,379.85066856592,0
+CNTN.US,D,20230810,000000,121.237,124.087,116.25,116.662,311.78933489228,0
+CNTN.US,D,20230811,000000,114.75,119.962,112.875,118.725,240.08800120044,0
+CNTN.US,D,20230814,000000,116.625,118.5,100.125,100.912,1130.2613389846,0
+CNTN.US,D,20230815,000000,99.7125,108.75,97.5375,102.9,286.57866809956,0
+CNTN.US,D,20230816,000000,104.625,106.65,97.5,100.95,284.06400142032,0
+CNTN.US,D,20230817,000000,100.95,103.087,94.1625,94.1625,412.99466873164,0
+CNTN.US,D,20230818,000000,93,93.75,90,90.8625,279.00800139504,0
+CNTN.US,D,20230821,000000,93.1125,93.75,90.825,92.6625,143.68533405176,0
+CNTN.US,D,20230822,000000,90.825,93.7125,86.3625,89.55,193.11466763224,0
+CNTN.US,D,20230823,000000,88.125,93.7125,86.625,91.8375,433.2133354994,0
+CNTN.US,D,20230824,000000,89.25,91.8375,86.25,90.75,217.91733442292,0
+CNTN.US,D,20230825,000000,90.975,91.3875,86.625,88.9125,136.45066734892,0
+CNTN.US,D,20230828,000000,90,97.5,88.5,95.1,1080.466672069,0
+CNTN.US,D,20230829,000000,97.35,97.5,90.5625,94.125,769.78133718224,0
+CNTN.US,D,20230830,000000,93.75,93.75,86.625,90.6375,186.97066760152,0
+CNTN.US,D,20230831,000000,90,93.1875,86.6625,89.025,138.77066736052,0
+CNTN.US,D,20230901,000000,91.5,93.7125,87.0375,90.375,174.01066753672,0
+CNTN.US,D,20230905,000000,90,93.675,88.1625,91.875,164.99466749164,0
+CNTN.US,D,20230906,000000,93.75,93.75,90.4875,91.9875,44.33600022168,0
+CNTN.US,D,20230907,000000,91.875,92.775,88.2,91.8375,104.29866718816,0
+CNTN.US,D,20230908,000000,91.9125,92.7375,86.25,88.6875,579.98933623328,0
+CNTN.US,D,20230911,000000,89.25,110.625,71.3625,81.4875,5386.2453602646,0
+CNTN.US,D,20230912,000000,85.5,85.5,79.125,79.9875,453.66933560168,0
+CNTN.US,D,20230913,000000,80.625,80.625,75.3375,77.775,658.52533662596,0
+CNTN.US,D,20230914,000000,77.775,80.625,75.7875,79.8375,96.81066715072,0
+CNTN.US,D,20230915,000000,76.125,93.375,76.125,88.125,912.7600045638,0
+CNTN.US,D,20230918,000000,93.3,93.3,82.875,86.4228,95.15466714244,0
+CNTN.US,D,20230919,000000,83.25,88.2375,82.5,85.9875,193.02133429844,0
+CNTN.US,D,20230920,000000,87.7875,92.0625,78.75,89.0625,1376.274673548,0
+CNTN.US,D,20230921,000000,86.25,86.25,80.625,84.1125,88.77600044388,0
+CNTN.US,D,20230922,000000,84.375,91.8,82.5375,86.4375,839.5600041978,0
+CNTN.US,D,20230925,000000,82.5,90.8625,75.675,82.5375,946.933338068,0
+CNTN.US,D,20230926,000000,119.062,129,93.3375,110.325,69195.467012644,0
+CNTN.US,D,20230927,000000,87.375,92.7375,75.375,75.375,5087.466692104,0
+CNTN.US,D,20230928,000000,71.25,75.75,65.775,72.75,1740.800008704,0
+CNTN.US,D,20230929,000000,70.575,80.8875,64.6125,75,1745.600008728,0
+CNTN.US,D,20231002,000000,72.75,75,71.1,74.25,415.200002076,0
+CNTN.US,D,20231003,000000,71.2875,74.0625,69.375,73.875,525.600002628,0
+CNTN.US,D,20231004,000000,69.375,73.8375,69.375,70.5,317.866668256,0
+CNTN.US,D,20231005,000000,71.8125,71.8125,69.375,70.425,244.266667888,0
+CNTN.US,D,20231006,000000,69.4125,79.5,69.4125,71.325,591.200002956,0
+CNTN.US,D,20231009,000000,73.875,74.625,67.5,69.375,390.133335284,0
+CNTN.US,D,20231010,000000,71.25,71.25,67.5,68.325,278.66666806,0
+CNTN.US,D,20231011,000000,71.25,78.75,67.6125,71.2875,2087.466677104,0
+CNTN.US,D,20231012,000000,69.7125,73.2,68.625,70.65,832.533337496,0
+CNTN.US,D,20231013,000000,67.5,70.0875,67.5,68.325,630.66666982,0
+CNTN.US,D,20231016,000000,68.5875,71.25,63.7875,65.625,669.066670012,0
+CNTN.US,D,20231017,000000,65.625,74.2125,65.625,71.25,611.200003056,0
+CNTN.US,D,20231018,000000,68.8125,77.7,68.4375,76.125,923.466671284,0
+CNTN.US,D,20231019,000000,75.375,75.375,71.625,74.9625,184.266667588,0
+CNTN.US,D,20231020,000000,71.25,71.6625,66.7125,67.875,397.066668652,0
+CNTN.US,D,20231023,000000,70.8,76.875,65.6625,71.3625,963.733338152,0
+CNTN.US,D,20231024,000000,73.1625,142.5,72.0375,95.625,54636.533606516,0
+CNTN.US,D,20231025,000000,71.85,78.7125,68.25,72.75,3951.466686424,0
+CNTN.US,D,20231026,000000,71.2125,71.2125,64.05,67.275,1863.200009316,0
+CNTN.US,D,20231027,000000,66.75,72.75,65.625,65.6625,443.733335552,0
+CNTN.US,D,20231030,000000,63.75,63.75,53.775,58.575,1461.600007308,0
+CNTN.US,D,20231031,000000,56.8125,60,56.325,58.275,589.866669616,0
+CNTN.US,D,20231101,000000,60,61.575,58.35,59.85,373.600001868,0
+CNTN.US,D,20231102,000000,60,62.475,57.525,58.125,650.400003252,0
+CNTN.US,D,20231103,000000,58.05,67.125,57.4875,60.375,1617.866674756,0
+CNTN.US,D,20231106,000000,63.225,65.625,58.725,59.1375,10067.466717004,0
+CNTN.US,D,20231107,000000,97.8375,101.25,78.0375,97.5,123459.5366173,0
+CNTN.US,D,20231108,000000,90.675,93.75,71.625,75,9736.474715349,0
+CNTN.US,D,20231109,000000,75.0375,75.075,60.75,69,4355.8426884459,0
+CNTN.US,D,20231110,000000,66.375,70.5,61.875,70.5,1628.3680081418,0
+CNTN.US,D,20231113,000000,67.5,70.35,61.125,68.5875,1267.2640063363,0
+CNTN.US,D,20231114,000000,63.75,81.525,63.75,67.65,1714.4880085724,0
+CNTN.US,D,20231115,000000,65.625,71.0625,65.0625,71.025,888.23467110784,0
+CNTN.US,D,20231116,000000,68.8875,72.75,67.2375,67.5,410.92266872128,0
+CNTN.US,D,20231117,000000,77.25,79.65,64.95,78.75,2952.3626814285,0
+CNTN.US,D,20231120,000000,76.3875,76.3875,63.75,64.7625,1689.7600084488,0
+CNTN.US,D,20231121,000000,56.1,63.3,51.0015,53.85,6336.866698351,0
+CNTN.US,D,20231122,000000,53.1,53.1,42.15,45.3,4798.466690659,0
+CNTN.US,D,20231124,000000,43.95,44.3385,42,43.125,2677.266680053,0
+CNTN.US,D,20231127,000000,60.15,71.85,47.8155,52.65,1287234.8731028,0
+CNTN.US,D,20231128,000000,15.9,16.2,13.8,14.55,670546.80335273,0
+CNTN.US,D,20231129,000000,14.085,14.7,13.4595,14.37,120499.8006025,0
+CNTN.US,D,20231130,000000,13.557,14.085,12.4515,12.6,102259.93384463,0
+CNTN.US,D,20231201,000000,12,12.522,10.695,11.1825,92418.800462094,0
+CNTN.US,D,20231204,000000,10.7835,11.3835,10.767,10.9665,163082.13414874,0
+CNTN.US,D,20231205,000000,11.475,11.475,10.3095,10.503,268576.00134288,0
+CNTN.US,D,20231206,000000,10.4505,10.4505,9.42,9.645,82104.533743856,0
+CNTN.US,D,20231207,000000,9,9.555,8.712,9.09,119916.00059958,0
+CNTN.US,D,20231208,000000,9,9.7875,8.7825,9.657,141439.13404053,0
+CNTN.US,D,20231211,000000,9.456,9.7485,8.775,8.97076,237486.4678541,0
+CNTN.US,D,20231212,000000,8.625,8.625,7.5,7.8,93700.400468502,0
+CNTN.US,D,20231213,000000,7.5,7.515,6.453,7.074,118242.26725788,0
+CNTN.US,D,20231214,000000,7.065,7.755,6.9,7.29,88096.333773815,0
+CNTN.US,D,20231215,000000,7.098,8.097,7.098,8.097,71452.267023928,0
+CNTN.US,D,20231218,000000,7.65,8.4,7.65,7.6995,62831.666980825,0
+CNTN.US,D,20231219,000000,7.65,8.55,7.5525,7.875,120288.80060144,0
+CNTN.US,D,20231220,000000,7.779,8.013,7.203,7.575,86734.067100337,0
+CNTN.US,D,20231221,000000,7.605,7.98,6.9705,7.95,69623.133681449,0
+CNTN.US,D,20231222,000000,7.725,8.04,7.545,7.785,45892.933562798,0
+CNTN.US,D,20231226,000000,8.097,8.097,7.344,7.5645,45096.200225481,0
+CNTN.US,D,20231227,000000,7.425,7.782,7.287,7.65,42026.400210132,0
+CNTN.US,D,20231228,000000,7.5165,7.707,7.35,7.5,64917.066991252,0
+CNTN.US,D,20231229,000000,7.35,7.854,7.1625,7.635,403384.66868359,0
+CNTN.US,D,20240102,000000,7.5,7.593,7.4205,7.5735,35881.933512743,0
+CNTN.US,D,20240103,000000,7.575,8.418,7.5,8.025,118588.46725961,0
+CNTN.US,D,20240104,000000,7.824,8.1105,7.5,7.5015,41005.866871696,0
+CNTN.US,D,20240105,000000,7.44,7.5855,7.32,7.32,32991.933498293,0
+CNTN.US,D,20240108,000000,7.335,7.602,7.125,7.41291,23814.200119071,0
+CNTN.US,D,20240109,000000,7.35,7.48198,7.065,7.473,23393.533450301,0
+CNTN.US,D,20240110,000000,7.20001,7.488,7.2,7.3515,20894.866771141,0
+CNTN.US,D,20240111,000000,7.2075,7.347,6.9075,7.11,27852.800139264,0
+CNTN.US,D,20240112,000000,6.9045,7.1055,6.477,6.639,34254.00017127,0
+CNTN.US,D,20240116,000000,6.66,6.7485,6.1515,6.315,33674.866835041,0
+CNTN.US,D,20240117,000000,6.2955,6.3,5.5875,6.24,27727.466805304,0
+CNTN.US,D,20240118,000000,6.15,6.225,5.835,5.835,23464.533450656,0
+CNTN.US,D,20240119,000000,5.9385,5.9445,5.778,5.88,12231.600061158,0
+CNTN.US,D,20240122,000000,6.09,6.09,5.706,5.871,16727.200083636,0
+CNTN.US,D,20240123,000000,5.7405,6.3,5.7405,6.255,38103.800190519,0
+CNTN.US,D,20240124,000000,6.45,7.005,5.874,6.6,87524.067104287,0
+CNTN.US,D,20240125,000000,6.444,6.9,6.2325,6.8235,146555.73406611,0
+CNTN.US,D,20240126,000000,6.7905,7.2735,6.5325,7.005,45531.466894324,0
+CNTN.US,D,20240129,000000,7.1055,7.7085,6.54,7.2,147550.13407108,0
+CNTN.US,D,20240130,000000,7.185,7.48348,6.75,7.035,28399.466808664,0
+CNTN.US,D,20240131,000000,6.8895,6.9,6.48,6.6,25484.533460756,0
+CNTN.US,D,20240201,000000,6.5925,6.7785,6.2985,6.54,16136.400080682,0
+CNTN.US,D,20240202,000000,6.4995,6.6735,6,6.6,14111.933403893,0
+CNTN.US,D,20240205,000000,6.7365,6.78,6,6.153,35761.266845473,0
+CNTN.US,D,20240206,000000,6.1515,6.45,5.418,5.844,29221.066812772,0
+CNTN.US,D,20240207,000000,5.721,5.991,5.5515,5.655,15428.00007714,0
+CNTN.US,D,20240208,000000,5.7075,6.021,5.7,5.7075,16441.266748873,0
+CNTN.US,D,20240209,000000,5.835,5.997,5.5605,5.9235,17519.000087595,0
+CNTN.US,D,20240212,000000,5.8125,6.3,5.55,5.775,21310.466773219,0
+CNTN.US,D,20240213,000000,5.7,5.8485,5.436,5.7,27789.533472281,0
+CNTN.US,D,20240214,000000,5.574,5.871,5.475,5.85,17313.066753232,0
+CNTN.US,D,20240215,000000,5.7,5.835,5.7,5.832,14413.3334054,0
+CNTN.US,D,20240216,000000,5.85,6.15,5.58,5.8485,14412.200072061,0
+CNTN.US,D,20240220,000000,6.5295,6.9285,5.715,5.835,404530.26868932,0
+CNTN.US,D,20240221,000000,5.805,6,5.4,5.619,49234.800246174,0
+CNTN.US,D,20240222,000000,5.7,5.7825,5.1585,5.685,23007.866781706,0
+CNTN.US,D,20240223,000000,5.2965,5.9985,5.2965,5.58,27220.066802767,0
+CNTN.US,D,20240226,000000,5.625,5.925,5.4,5.655,19135.933429013,0
+CNTN.US,D,20240227,000000,5.6205,6.1995,5.55451,6.165,61365.666973495,0
+CNTN.US,D,20240228,000000,6.03,6.1485,5.8725,6.075,18242.00009121,0
+CNTN.US,D,20240229,000000,6.135,6.135,5.7,5.772,17891.800089459,0
+CNTN.US,D,20240301,000000,5.77498,5.988,5.625,5.91,19773.533432201,0
+CNTN.US,D,20240304,000000,6.069,6.069,5.6565,5.715,8549.200042746,0
+CNTN.US,D,20240305,000000,5.775,5.85,5.46589,5.6535,13976.333403215,0
+CNTN.US,D,20240306,000000,5.637,5.9475,5.61,5.835,12367.266728503,0
+CNTN.US,D,20240307,000000,5.82,5.8785,5.4,5.547,21620.266774768,0
+CNTN.US,D,20240308,000000,5.7,5.8395,5.5515,5.7975,18010.066756717,0
+CNTN.US,D,20240311,000000,5.625,6.075,5.625,5.733,21405.000107025,0
+CNTN.US,D,20240312,000000,5.955,5.955,5.4465,5.586,14477.533405721,0
+CNTN.US,D,20240313,000000,5.685,5.69698,5.52,5.5875,6363.733365152,0
+CNTN.US,D,20240314,000000,5.493,5.7,5.415,5.535,8223.866707786,0
+CNTN.US,D,20240315,000000,5.5995,5.5995,5.325,5.325,8404.333375355,0
+CNTN.US,D,20240318,000000,5.76,6.1995,5.5725,6,51730.866925321,0
+CNTN.US,D,20240319,000000,6.0645,6.135,5.7765,5.925,24654.733456607,0
+CNTN.US,D,20240320,000000,6.051,6.75,5.9595,6.72,90158.733784127,0
+CNTN.US,D,20240321,000000,6.9,6.9,6.48,6.6375,17624.866754791,0
+CNTN.US,D,20240322,000000,6.75,6.7785,6.1725,6.5235,25913.266796233,0
+CNTN.US,D,20240325,000000,6.432,6.696,6.345,6.6,14180.66673757,0
+CNTN.US,D,20240326,000000,6.6,6.7335,6.42,6.453,25083.533458751,0
+CNTN.US,D,20240327,000000,6.5235,6.6735,6.32715,6.495,12804.66673069,0
+CNTN.US,D,20240328,000000,6.6,6.6,6.225,6.453,20352.800101764,0
+CNTN.US,D,20240401,000000,6.5835,7.2,6.459,6.975,45569.33356118,0
+CNTN.US,D,20240402,000000,6.975,7.461,6.645,6.9795,39983.666866585,0
+CNTN.US,D,20240403,000000,7.125,7.125,6.63,6.66,15937.466746354,0
+CNTN.US,D,20240404,000000,6.924,6.99,6.6315,6.87,18165.133424159,0
+CNTN.US,D,20240405,000000,6.975,6.975,6.159,6.693,28981.466811574,0
+CNTN.US,D,20240408,000000,6.594,6.594,6.3,6.594,5846.6666959,0
+CNTN.US,D,20240409,000000,6.315,6.7485,6.18,6.3,14490.733405787,0
+CNTN.US,D,20240410,000000,6.243,6.3375,6.18,6.3,5865.733362662,0
+CNTN.US,D,20240411,000000,6.3,6.4485,6.075,6.195,5001.733358342,0
+CNTN.US,D,20240412,000000,6.15,6.2265,5.7,5.769,20558.800102794,0
+CNTN.US,D,20240415,000000,5.835,6,5.4165,5.4165,35935.466846344,0
+CNTN.US,D,20240416,000000,5.418,5.8365,5.325,5.51698,12077.266727053,0
+CNTN.US,D,20240417,000000,5.6175,5.85,5.415,5.52,6218.066697757,0
+CNTN.US,D,20240418,000000,5.5815,5.7,5.4165,5.667,2398.800011994,0
+CNTN.US,D,20240419,000000,5.625,5.85,5.625,5.655,2631.533346491,0
+CNTN.US,D,20240422,000000,5.655,5.7,5.472,5.556,7226.333369465,0
+CNTN.US,D,20240423,000000,5.685,5.85,5.565,5.685,29433.133480499,0
+CNTN.US,D,20240424,000000,5.598,5.7,5.445,5.58,4745.000023725,0
+CNTN.US,D,20240425,000000,5.655,5.69998,5.4165,5.4165,3173.733349202,0
+CNTN.US,D,20240426,000000,5.376,5.5485,5.376,5.5365,4207.200021036,0
+CNTN.US,D,20240429,000000,5.55,5.7,5.41515,5.43,3056.133348614,0
+CNTN.US,D,20240430,000000,5.55,5.67,5.445,5.4465,2589.933346283,0
+CNTN.US,D,20240501,000000,5.4465,5.625,5.4465,5.625,2893.533347801,0
+CNTN.US,D,20240502,000000,5.8305,5.8305,5.55,5.6625,5750.66669542,0
+CNTN.US,D,20240503,000000,5.7015,5.8305,5.661,5.664,3132.933348998,0
+CNTN.US,D,20240506,000000,5.8005,5.8005,5.415,5.52,14107.066737202,0
+CNTN.US,D,20240507,000000,5.625,5.76,5.505,5.553,6293.800031469,0
+CNTN.US,D,20240508,000000,5.547,6.1485,5.4465,6.1425,13175.733399212,0
+CNTN.US,D,20240509,000000,5.9385,6.4485,5.895,6.1515,14723.600073618,0
+CNTN.US,D,20240510,000000,6.165,6.2985,5.445,5.6415,23651.800118259,0
+CNTN.US,D,20240513,000000,5.655,5.823,5.4,5.565,20707.533436871,0
+CNTN.US,D,20240514,000000,5.5875,5.85,5.415,5.469,8841.533377541,0
+CNTN.US,D,20240515,000000,5.505,5.697,5.34,5.421,15093.3334088,0
+CNTN.US,D,20240516,000000,5.475,5.538,5.25,5.5245,31716.133491914,0
+CNTN.US,D,20240517,000000,5.49,5.64,5.4,5.415,5512.933360898,0
+CNTN.US,D,20240520,000000,5.535,5.64,5.4495,5.64,7656.800038284,0
+CNTN.US,D,20240521,000000,5.4705,6,5.2635,5.8575,27662.800138314,0
+CNTN.US,D,20240522,000000,5.25,5.3985,4.695,4.89,93983.467136584,0
+CNTN.US,D,20240523,000000,4.929,5.1,4.8735,4.911,39304.933529858,0
+CNTN.US,D,20240524,000000,4.9755,5.5485,4.512,4.5735,69628.200348141,0
+CNTN.US,D,20240528,000000,4.2,4.58,4.15,4.5699,100461,0
+CNTN.US,D,20240529,000000,4.41,5.03,4.37,4.8401,93168,0
+CNTN.US,D,20240530,000000,4.7,4.7699,4.42,4.4899,30002,0
+CNTN.US,D,20240531,000000,4.36,5.1899,4.3201,4.7454,57017,0
+CNTN.US,D,20240603,000000,4.85,5.26,4.85,5.0543,55982,0
+CNTN.US,D,20240604,000000,5.01,5.4801,5.01,5.121,63745,0
+CNTN.US,D,20240605,000000,5.031,5.17,5.03,5.17,6573,0
+CNTN.US,D,20240606,000000,5.16,5.31,5.0601,5.11,14279,0
+CNTN.US,D,20240607,000000,5.0301,5.255,5.03,5.2,22593,0
+CNTN.US,D,20240610,000000,4.16,4.55,3.35,3.47,298347,0
+CNTN.US,D,20240611,000000,3.51,3.77,3.3304,3.43,82123,0
+CNTN.US,D,20240612,000000,3.34,3.34,2.75,3.074,72495,0
+CNTN.US,D,20240613,000000,3.07,3.4599,3.01,3.34,69751,0
+CNTN.US,D,20240614,000000,3.25,3.6556,3.2071,3.35,120376,0
+CNTN.US,D,20240617,000000,3.37,3.6186,2.84,3.08,526985,0
+CNTN.US,D,20240618,000000,2.95,3.15,2.92,2.965,41454,0
+CNTN.US,D,20240620,000000,3.25,3.25,3.01,3.13,142507,0
+CNTN.US,D,20240621,000000,3.02,3.1174,2.78,2.82,53229,0
+CNTN.US,D,20240624,000000,2.77,3.0499,2.77,2.99,15772,0
+CNTN.US,D,20240625,000000,3.05,3.3499,3.01,3.24,110151,0
+CNTN.US,D,20240626,000000,3.15,3.39,2.9501,3.1,34946,0
+CNTN.US,D,20240627,000000,3.2,3.23,3.07,3.23,15660,0
+CNTN.US,D,20240628,000000,3.2674,3.59,3.2674,3.53,66986,0
+CNTN.US,D,20240701,000000,3.5,3.585,3.38,3.45,43856,0
+CNTN.US,D,20240702,000000,3.43,3.43,3.28,3.31,6391,0
+CNTN.US,D,20240703,000000,3.33,3.33,3.32,3.32,1183,0
+CNTN.US,D,20240705,000000,3.27,3.4,3.27,3.4,4026,0
+CNTN.US,D,20240708,000000,3.41,3.6,3.41,3.44,42276,0
+CNTN.US,D,20240709,000000,3.59,3.59,3.45,3.51,19443,0
+CNTN.US,D,20240710,000000,3.6,3.86,3.51,3.66,112328,0
+CNTN.US,D,20240711,000000,3.56,3.9,3.56,3.8,39549,0
+CNTN.US,D,20240712,000000,3.9,3.93,3.7956,3.835,11157,0
+CNTN.US,D,20240715,000000,3.92,4.15,3.8614,4.07,28474,0
+CNTN.US,D,20240716,000000,4.06,4.4053,4.025,4.22,86035,0
+CNTN.US,D,20240717,000000,4.31,4.31,3.45,3.57,189620,0
+CNTN.US,D,20240718,000000,3.53,3.8487,3.53,3.8,10677,0
+CNTN.US,D,20240719,000000,3.8,3.8,3.65,3.7406,8321,0
+CNTN.US,D,20240722,000000,3.7,3.76,3.566,3.66,22285,0
+CNTN.US,D,20240723,000000,3.66,3.82,3.61,3.715,35139,0
+CNTN.US,D,20240724,000000,3.65,3.6535,3.04,3.13,91528,0
+CNTN.US,D,20240725,000000,3.24,3.24,3.07,3.08,15178,0
+CNTN.US,D,20240726,000000,3.13,3.24,3.02,3.24,19431,0
+CNTN.US,D,20240729,000000,3.25,3.2547,3.17,3.21,11066,0
+CNTN.US,D,20240730,000000,3.1902,3.55,3.19,3.49,30844,0
+CNTN.US,D,20240731,000000,3.59,3.59,3.35,3.38,12477,0
+CNTN.US,D,20240801,000000,3.36,3.36,3.06,3.23,13971,0
+CNTN.US,D,20240802,000000,3.1,3.2192,3.0215,3.12,9195,0
+CNTN.US,D,20240805,000000,3,3,2.54,2.7,34877,0
+CNTN.US,D,20240806,000000,2.94,2.94,2.71,2.77,10700,0
+CNTN.US,D,20240807,000000,2.8,2.85,2.66,2.68,11618,0
+CNTN.US,D,20240808,000000,2.74,3,2.71,2.9,30145,0
+CNTN.US,D,20240809,000000,3,3,2.75,2.925,8030,0
+CNTN.US,D,20240812,000000,2.99,3.08,2.88,2.98,20733,0
+CNTN.US,D,20240813,000000,3,3,2.81,2.93,9206,0
+CNTN.US,D,20240814,000000,2.86,2.9,2.81,2.9,7088,0
+CNTN.US,D,20240815,000000,2.95,3.11,2.8504,3,64396,0
+CNTN.US,D,20240816,000000,3,3.18,2.9,2.95,49369,0
+CNTN.US,D,20240819,000000,2.94,2.94,2.76,2.8356,23098,0
+CNTN.US,D,20240820,000000,2.86,2.86,2.6001,2.79,15475,0
+CNTN.US,D,20240821,000000,2.8,2.85,2.6001,2.85,9670,0
+CNTN.US,D,20240822,000000,2.9,3.4827,2.9,2.96,62416,0
+CNTN.US,D,20240823,000000,3,3,2.85,2.86,26008,0
+CNTN.US,D,20240826,000000,2.9,2.966,2.7873,2.84,7554,0
+CNTN.US,D,20240827,000000,2.97,3.14,2.86,2.9499,104169,0
+CNTN.US,D,20240828,000000,3,3,2.8357,2.91,32113,0
+CNTN.US,D,20240829,000000,2.89,2.91,2.78,2.7975,14487,0
+CNTN.US,D,20240830,000000,2.779,2.8899,2.72,2.72,6431,0
+CNTN.US,D,20240903,000000,2.75,2.89,2.62,2.85,18827,0
+CNTN.US,D,20240904,000000,2.85,2.97,2.85,2.97,8858,0
+CNTN.US,D,20240905,000000,3,3,2.8555,2.8969,13557,0
+CNTN.US,D,20240906,000000,2.97,3.04,2.85,3,19805,0
+CNTN.US,D,20240909,000000,3,3.01,2.801,2.94,16274,0
+CNTN.US,D,20240910,000000,3,3,2.84,2.94,14158,0
+CNTN.US,D,20240911,000000,2.99,2.99,2.8271,2.9477,6367,0
+CNTN.US,D,20240912,000000,2.99,3.05,2.9101,2.99,19170,0
+CNTN.US,D,20240913,000000,3.01,3.029,2.93,2.97,21408,0
+CNTN.US,D,20240916,000000,2.94,3.05,2.73,2.86,323501,0
+CNTN.US,D,20240917,000000,2.88,3,2.76,2.99,69348,0
+CNTN.US,D,20240918,000000,3,3.0395,2.94,2.94,152323,0
+CNTN.US,D,20240919,000000,3,3.01,2.8101,2.9943,35532,0
+CNTN.US,D,20240920,000000,2.88,2.9442,2.81,2.84,32388,0
+CNTN.US,D,20240923,000000,2.82,2.9377,2.69,2.7826,39724,0
+CNTN.US,D,20240924,000000,2.78,2.87,2.68,2.725,20759,0
+CNTN.US,D,20240925,000000,2.7,2.7,2.2501,2.39,41673,0
+CNTN.US,D,20240926,000000,2.45,2.8199,2.35,2.46,34443,0
+CNTN.US,D,20240927,000000,2.47,2.5778,2.3416,2.45,19860,0
+CNTN.US,D,20240930,000000,2.36,2.6,2.36,2.48,75449,0
+CNTN.US,D,20241001,000000,2.5,2.52,2.35,2.4,15547,0
+CNTN.US,D,20241002,000000,2.3834,2.41,2.35,2.36,9029,0
+CNTN.US,D,20241003,000000,2.42,2.42,2.15,2.23,19541,0
+CNTN.US,D,20241004,000000,2.26,2.28,2.02,2.15,17241,0
+CNTN.US,D,20241007,000000,2.06,2.17,1.835,1.9154,19020,0
+CNTN.US,D,20241008,000000,1.86,2.157,1.86,2.03,46438,0
+CNTN.US,D,20241009,000000,2.04,2.1,1.97,2.02,22753,0
+CNTN.US,D,20241010,000000,1.98,2.09,1.9016,2.0368,12896,0
+CNTN.US,D,20241011,000000,1.9075,2.03,1.9075,1.9879,9158,0
+CNTN.US,D,20241014,000000,1.95,2.05,1.94,1.98,10475,0
+CNTN.US,D,20241015,000000,1.9209,1.96,1.89,1.928,20218,0
+CNTN.US,D,20241016,000000,1.99,2.5,1.9301,2.5,102876,0
+CNTN.US,D,20241017,000000,2.42,2.68,2.2819,2.35,96011,0
+CNTN.US,D,20241018,000000,2.35,2.49,2.18,2.19,22277,0
+CNTN.US,D,20241021,000000,2.17,2.2799,2.0406,2.14,32877,0
+CNTN.US,D,20241022,000000,2.0813,2.1446,2.0501,2.07,15668,0
+CNTN.US,D,20241023,000000,2.15,2.2,2.0007,2.0537,25721,0
+CNTN.US,D,20241024,000000,2.04,2.0999,1.975,2.0056,33766,0
+CNTN.US,D,20241025,000000,2.05,2.05,1.89,1.95,43796,0
+CNTN.US,D,20241028,000000,1.96,1.9999,1.85,1.98,41284,0
+CNTN.US,D,20241029,000000,1.98,2.04,1.89,2.03,37923,0
+CNTN.US,D,20241030,000000,5.7099,6.39,3.0801,3.43,61346278,0
+CNTN.US,D,20241031,000000,3.26,3.3,2.51,2.85,1109431,0
+CNTN.US,D,20241101,000000,2.74,3.17,2.65,2.69,387755,0
+CNTN.US,D,20241104,000000,2.6,3.0625,2.4501,2.95,203614,0
+CNTN.US,D,20241105,000000,2.79,2.99,2.74,2.77,110122,0
+CNTN.US,D,20241106,000000,2.91,2.95,2.76,2.8,159399,0
+CNTN.US,D,20241107,000000,2.83,2.83,2.336231,2.43,101131,0
+CNTN.US,D,20241108,000000,2.4,2.47,2.2646,2.37,62935,0
+CNTN.US,D,20241111,000000,2.32,2.32,2.205,2.26,54496,0
+CNTN.US,D,20241112,000000,2.27,2.3,2.15,2.15,109044,0
+CNTN.US,D,20241113,000000,2.06,2.33,1.9,2.18,1274622,0
+CNTN.US,D,20241114,000000,2.25,2.29,2.1,2.23,169016,0
+CNTN.US,D,20241115,000000,2.14,2.31,2.1201,2.17,68539,0
+CNTN.US,D,20241118,000000,2.31,2.42,1.85,2.37,8773885,0
+CNTN.US,D,20241119,000000,2.27,2.56,2.18,2.43,222643,0
+CNTN.US,D,20241120,000000,2.4,2.59,2.3001,2.5,174092,0
+CNTN.US,D,20241121,000000,2.42,2.73,2.36,2.61,102563,0
+CNTN.US,D,20241122,000000,2.67,2.7019,2.46,2.56,106807,0
+CNTN.US,D,20241125,000000,2.57,2.65,2.45,2.45,71643,0
+CNTN.US,D,20241126,000000,2.45,2.45,2.2601,2.3,27009,0
+CNTN.US,D,20241127,000000,2.39,2.41,2.26,2.26,37416,0
+CNTN.US,D,20241129,000000,2.26,2.2601,2.02,2.08,69060,0
+CNTN.US,D,20241202,000000,2.09,2.36,2.04,2.21,204147,0
+CNTN.US,D,20241203,000000,2.2,2.3,2.15,2.2,20549,0
+CNTN.US,D,20241204,000000,2.16,2.2,2.1101,2.15,23612,0
+CNTN.US,D,20241205,000000,2.1,2.13,2.03,2.03,40199,0
+CNTN.US,D,20241206,000000,2.05,2.27,2.04,2.25,2583721,0
+CNTN.US,D,20241209,000000,2.28,2.49,2.12,2.31,549689,0
+CNTN.US,D,20241210,000000,2.12,2.29,2.09,2.17,178913,0
+CNTN.US,D,20241211,000000,2.2,2.33,2.1,2.22,98867,0
+CNTN.US,D,20241212,000000,2.16,2.25,2.1403,2.18,24876,0
+CNTN.US,D,20241213,000000,2.12,2.19,2.118,2.14,21274,0
+CNTN.US,D,20241216,000000,2.13,2.2699,2.1,2.17,69818,0
+CNTN.US,D,20241217,000000,2.19,2.19,2.1,2.18,39132,0
+CNTN.US,D,20241218,000000,2.19,2.19,2.09,2.1,14248,0
+CNTN.US,D,20241219,000000,2.13,2.17,2.08,2.1,66140,0
+CNTN.US,D,20241220,000000,2.1,2.17,2.07,2.07,28307,0
+CNTN.US,D,20241223,000000,2.07,2.1,2.04,2.09,65032,0
+CNTN.US,D,20241224,000000,2.0899,2.27,2.07,2.13,57455,0
+CNTN.US,D,20241226,000000,2.11,2.18,2.1,2.15,46244,0
+CNTN.US,D,20241227,000000,2.18,2.18,2,2.06,144188,0
+CNTN.US,D,20241230,000000,2.03,2.12,2.03,2.05,45397,0
+CNTN.US,D,20241231,000000,2.07,2.11,2.0101,2.03,27418,0
+CNTN.US,D,20250102,000000,2.04,2.14,2.04,2.05,28831,0
+CNTN.US,D,20250103,000000,2.05,2.1194,2.05,2.08,15850,0
+CNTN.US,D,20250106,000000,2.16,2.16,2.08,2.1,22208,0
+CNTN.US,D,20250107,000000,2.11,2.26,2.11,2.2376,68417,0
+CNTN.US,D,20250108,000000,2.3,2.3,2.1351,2.17,66266,0
+CNTN.US,D,20250110,000000,2.07,2.1268,2,2.05,51747,0
+CNTN.US,D,20250113,000000,2,2.0575,1.88,1.93,111803,0
+CNTN.US,D,20250114,000000,1.87,2.01,1.86,1.97,42290,0
+CNTN.US,D,20250115,000000,2,2.0586,1.9793,1.99,8628,0
+CNTN.US,D,20250116,000000,2.02,2.03,1.98,2,12188,0
+CNTN.US,D,20250117,000000,2.0137,2.03,1.97,2.03,33477,0
+CNTN.US,D,20250121,000000,2,2.11,2,2.11,74644,0
+CNTN.US,D,20250122,000000,2.07,2.08,1.96,2,143177,0
+CNTN.US,D,20250123,000000,1.99,2.2,1.99,2.16,46964,0
+CNTN.US,D,20250124,000000,2.12,2.1583,2.02,2.07,37151,0
+CNTN.US,D,20250127,000000,2.1,2.1,2,2.01,20502,0
+CNTN.US,D,20250128,000000,2.0344,2.06,1.95,1.975,51329,0
+CNTN.US,D,20250129,000000,1.97,1.99,1.97,1.99,16798,0
+CNTN.US,D,20250130,000000,1.99,2.0448,1.95,1.98,23440,0
+CNTN.US,D,20250131,000000,1.98,2.02,1.95,1.96,21397,0
+CNTN.US,D,20250203,000000,1.99,2.04,1.96,2,37010,0
+CNTN.US,D,20250204,000000,2,2.05,1.96,2.02,21214,0
+CNTN.US,D,20250205,000000,2.02,2.03,1.977,2,12420,0
+CNTN.US,D,20250206,000000,1.9718,2.105,1.9718,2.06,11704,0
+CNTN.US,D,20250207,000000,2.06,2.06,1.97,1.97,12072,0
+CNTN.US,D,20250210,000000,1.96,1.97,1.9,1.9,38020,0
+CNTN.US,D,20250211,000000,1.9469,1.9469,1.86,1.91,28271,0
+CNTN.US,D,20250212,000000,1.91,1.9394,1.8713,1.89,10145,0
+CNTN.US,D,20250213,000000,1.87,1.9266,1.87,1.9,19068,0
+CNTN.US,D,20250214,000000,1.88,1.942,1.88,1.9,11629,0
+CNTN.US,D,20250218,000000,1.95,1.95,1.86,1.89,15975,0
+CNTN.US,D,20250219,000000,1.87,1.93,1.87,1.93,4769,0
+CNTN.US,D,20250220,000000,1.93,1.93,1.86,1.863,9826,0
+CNTN.US,D,20250221,000000,1.89,1.9,1.8601,1.9,16151,0
+CNTN.US,D,20250224,000000,1.86,1.8821,1.69,1.69,49634,0
+CNTN.US,D,20250225,000000,1.69,1.7,1.4,1.41,63193,0
+CNTN.US,D,20250226,000000,1.39,1.5188,1.39,1.51,33560,0
+CNTN.US,D,20250227,000000,1.48,1.5199,1.44,1.45,19632,0
+CNTN.US,D,20250228,000000,1.44,1.475,1.36,1.43,49294,0
+CNTN.US,D,20250303,000000,1.45,1.48,1.35,1.45,73211,0
+CNTN.US,D,20250304,000000,1.37,1.49,1.28,1.49,707076,0
+CNTN.US,D,20250305,000000,1.4502,1.59,1.3511,1.59,48019,0
+CNTN.US,D,20250306,000000,1.52,1.65,1.52,1.57,21808,0
+CNTN.US,D,20250307,000000,1.49,1.6,1.47,1.52,10186,0
+CNTN.US,D,20250310,000000,1.51,1.56,1.4601,1.53,24101,0
+CNTN.US,D,20250311,000000,1.52,1.52,1.42,1.43,19182,0
+CNTN.US,D,20250312,000000,1.43,1.4594,1.4,1.41,10623,0
+CNTN.US,D,20250313,000000,1.475,1.475,1.357,1.45,6671,0
+CNTN.US,D,20250314,000000,1.45,1.47,1.45,1.45,9970,0
+CNTN.US,D,20250317,000000,1.415,1.4302,1.3901,1.4035,6950,0
+CNTN.US,D,20250318,000000,1.39,1.47,1.382,1.42,1875,0
+CNTN.US,D,20250319,000000,1.47,1.48,1.47,1.48,745,0
+CNTN.US,D,20250320,000000,1.4294,1.55,1.4294,1.55,5865,0
+CNTN.US,D,20250321,000000,1.49,1.5,1.43,1.44,16630,0
+CNTN.US,D,20250324,000000,1.36,1.6885,1.32,1.53,1352893,0
+CNTN.US,D,20250325,000000,1.47,1.62,1.4,1.46,42697,0
+CNTN.US,D,20250326,000000,1.49,1.54,1.4148,1.44,17521,0
+CNTN.US,D,20250327,000000,1.4122,1.4613,1.36,1.36,25448,0
+CNTN.US,D,20250328,000000,1.36,1.505,1.3307,1.41,11486,0
+CNTN.US,D,20250331,000000,1.25,1.65,1.2,1.36,997341,0
+CNTN.US,D,20250401,000000,1.42,1.42,1.28,1.28,73570,0
+CNTN.US,D,20250402,000000,1.255,1.47,1.25,1.29,67291,0
+CNTN.US,D,20250403,000000,1.25,1.29,1.14,1.25,22764,0
+CNTN.US,D,20250404,000000,1.19,1.24,1.17,1.175,65031,0
+CNTN.US,D,20250407,000000,1.15,1.26,0.952,1.17,506592,0
+CNTN.US,D,20250408,000000,1.155,1.1865,1.05,1.08,44574,0
+CNTN.US,D,20250409,000000,1.045,1.2,1.025,1.050503,33500,0
+CNTN.US,D,20250410,000000,1.05,1.08,1.05,1.06,16407,0
+CNTN.US,D,20250411,000000,1.085,1.1642,1.06,1.15,22403,0
+CNTN.US,D,20250414,000000,1.14,1.185,1.0815,1.1745,11048,0
+CNTN.US,D,20250415,000000,1.18,1.22,1.1,1.15,11376,0
+CNTN.US,D,20250416,000000,1.18,1.18,1.0969,1.1,4448,0
+CNTN.US,D,20250417,000000,1.12,1.13,1.115,1.1299,4251,0
+CNTN.US,D,20250421,000000,1.13,1.26,1.05,1.15,21585,0
+CNTN.US,D,20250422,000000,1.19,1.19,1.12,1.1697,6428,0
+CNTN.US,D,20250423,000000,1.17,1.2397,1.16,1.2052,12147,0
+CNTN.US,D,20250424,000000,1.28,1.28,1.205,1.205,6968,0
+CNTN.US,D,20250425,000000,1.23,1.23,1.19,1.1999,7921,0
+CNTN.US,D,20250428,000000,1.2,1.4,1.095,1.36,1920825,0
+CNTN.US,D,20250429,000000,1.4,1.5,1.28,1.48,291741,0
+CNTN.US,D,20250430,000000,1.63,1.75,1.48,1.73,539054,0
+CNTN.US,D,20250501,000000,1.76,1.89,1.51,1.55,323970,0
+CNTN.US,D,20250502,000000,1.53,1.5754,1.413,1.5301,143731,0
+CNTN.US,D,20250505,000000,1.54,1.6799,1.52,1.56,97476,0
+CNTN.US,D,20250506,000000,1.49,1.68,1.49,1.65,384719,0
+CNTN.US,D,20250507,000000,1.66,1.66,1.48,1.54,59548,0
+CNTN.US,D,20250508,000000,1.58,1.58,1.4101,1.49,68529,0
+CNTN.US,D,20250509,000000,1.5,1.5276,1.48,1.51,6298,0
+CNTN.US,D,20250512,000000,1.45,1.5808,1.45,1.56,41493,0
+CNTN.US,D,20250513,000000,1.56,1.57,1.43,1.44,28791,0
+CNTN.US,D,20250514,000000,1.41,1.445,1.32,1.4,36477,0
+CNTN.US,D,20250515,000000,1.36,1.38,1.26,1.325,40061,0
+CNTN.US,D,20250516,000000,1.27,1.3598,1.2625,1.33,25553,0
+CNTN.US,D,20250519,000000,1.35,1.497,1.28,1.4336,65564,0
+CNTN.US,D,20250520,000000,1.505,1.505,1.4,1.48,26965,0
+CNTN.US,D,20250521,000000,1.43,1.48,1.35,1.35,8443,0
+CNTN.US,D,20250522,000000,1.38,1.39,1.35,1.37,3868,0
+CNTN.US,D,20250523,000000,1.39,1.39,1.288875,1.3576,42139,0
+CNTN.US,D,20250527,000000,1.32,1.45,1.32,1.43,5776,0
+CNTN.US,D,20250528,000000,1.39,1.44,1.3883,1.4146,12743,0
+CNTN.US,D,20250529,000000,1.38,1.4886,1.38,1.48,7788,0
+CNTN.US,D,20250530,000000,1.49,1.5,1.4,1.4522,22725,0
+CNTN.US,D,20250602,000000,1.44,1.49,1.4156,1.48,7181,0
+CNTN.US,D,20250603,000000,1.48,1.62,1.41,1.5602,84850,0
+CNTN.US,D,20250604,000000,1.57,1.59,1.5498,1.5761,8030,0
+CNTN.US,D,20250605,000000,1.64,1.64,1.4601,1.51,28505,0
+CNTN.US,D,20250606,000000,1.46,1.5099,1.4301,1.5099,23541,0
+CNTN.US,D,20250609,000000,1.56,1.64,1.55,1.6,39113,0
+CNTN.US,D,20250610,000000,1.65,1.68,1.55,1.59,76449,0
+CNTN.US,D,20250611,000000,1.67,1.67,1.5308,1.57,8029,0
+CNTN.US,D,20250612,000000,1.53,1.6,1.35,1.37,111547,0
+CNTN.US,D,20250613,000000,1.29,1.41,1.26,1.29,40496,0
+CNTN.US,D,20250616,000000,1.33,1.39,1.32,1.32,14273,0
+CNTN.US,D,20250617,000000,1.58,1.58,1.3,1.44,30354,0
+CNTN.US,D,20250618,000000,1.4279,1.45,1.37,1.43,5422,0
+CNTN.US,D,20250620,000000,1.46,1.46,1.33,1.34,29731,0
+CNTN.US,D,20250623,000000,1.36,1.36,1.3001,1.31,22141,0
+CNTN.US,D,20250624,000000,1.4,1.54,1.38,1.5368,74567,0
+CNTN.US,D,20250625,000000,1.59,1.75,1.53,1.66,111937,0
+CNTN.US,D,20250626,000000,1.76,1.78,1.6109,1.7601,52774,0
+CNTN.US,D,20250627,000000,1.78,1.8488,1.72,1.8025,41410,0
+CNTN.US,D,20250630,000000,1.83,1.95,1.79,1.9402,68399,0
+CNTN.US,D,20250701,000000,1.96,1.96,1.73,1.78,51308,0
+CNTN.US,D,20250702,000000,1.8,1.85,1.7484,1.82,17195,0
+CNTN.US,D,20250703,000000,1.85,1.87,1.7288,1.86,12482,0
+CNTN.US,D,20250707,000000,1.84,1.859822,1.6,1.6901,75567,0
+CNTN.US,D,20250708,000000,1.7006,1.8488,1.7006,1.76,9304,0
+CNTN.US,D,20250709,000000,1.76,1.88,1.73,1.76,14733,0
+CNTN.US,D,20250710,000000,1.78,1.79,1.7001,1.77,24034,0
+CNTN.US,D,20250711,000000,1.78,1.8,1.7101,1.73,18514,0
+CNTN.US,D,20250714,000000,1.75,1.8099,1.65,1.69,109505,0
+CNTN.US,D,20250715,000000,1.73,1.82,1.6,1.68,124535,0
+CNTN.US,D,20250716,000000,1.65,1.69,1.61,1.63,45536,0
+CNTN.US,D,20250717,000000,1.63,1.7418,1.63,1.65,43064,0
+CNTN.US,D,20250718,000000,1.71,1.75,1.665,1.69,70516,0
+CNTN.US,D,20250721,000000,1.7,1.7,1.65,1.664,83820,0
+CNTN.US,D,20250722,000000,1.64,1.6791,1.62,1.62,10013,0
+CNTN.US,D,20250723,000000,1.61,1.6611,1.61,1.66,19703,0
+CNTN.US,D,20250724,000000,1.613,1.645,1.5,1.53,36047,0
+CNTN.US,D,20250725,000000,1.54,1.54,1.494,1.494,30817,0
+CNTN.US,D,20250728,000000,1.516,1.5274,1.4557,1.46,14554,0
+CNTN.US,D,20250729,000000,1.47,1.4723,1.34,1.34,60810,0
+CNTN.US,D,20250730,000000,1.31,1.34,1.31,1.32,38300,0
+CNTN.US,D,20250731,000000,1.32,1.32,1.245,1.245,11946,0
+CNTN.US,D,20250801,000000,1.25,1.26,1.21,1.24,17180,0
+CNTN.US,D,20250804,000000,1.2394,1.36,1.2394,1.33,63235,0
+CNTN.US,D,20250805,000000,1.3,1.35,1.2,1.22,81590,0
+CNTN.US,D,20250806,000000,1.24,1.2594,1.2,1.21,20647,0
+CNTN.US,D,20250807,000000,1.26,1.32,1.222,1.26,18033,0
+CNTN.US,D,20250808,000000,1.26,1.26,1.234,1.234,6256,0
+CNTN.US,D,20250811,000000,1.27,1.2997,1.174,1.2,44549,0
+CNTN.US,D,20250812,000000,1.22,1.41,1.22,1.4,51832,0
+CNTN.US,D,20250813,000000,1.47,1.66,1.28,1.32,1673315,0
+CNTN.US,D,20250814,000000,1.27,1.32,1.15,1.32,79821,0
+CNTN.US,D,20250815,000000,1.26,1.35,1.26,1.35,23627,0
+CNTN.US,D,20250818,000000,1.37,1.37,1.27,1.3,31987,0
+CNTN.US,D,20250819,000000,1.2599,1.265,1.0805,1.17,126426,0
+CNTN.US,D,20250820,000000,1.415,4.0499,1.34,3.59,367092804,0
+CNTN.US,D,20250821,000000,4.965,6.09,4.13,4.97,113566531,0
+CNTN.US,D,20250822,000000,4.5,5.34,4.31,4.72,12839700,0
+CNTN.US,D,20250825,000000,4.97,9.08,4.8,7.71,79523240,0
+CNTN.US,D,20250826,000000,7.95,8.05,5.76,6.11,9987394,0
+CNTN.US,D,20250827,000000,5.65,6.04,4.94,4.96,4239236,0
+CNTN.US,D,20250828,000000,4.98,7.18,4.98,6.05,20284139,0
+CNTN.US,D,20250829,000000,6.49,7.25,5.76,5.95,5506374,0
+CNTN.US,D,20250902,000000,5.555,5.8,5.1,5.2,1619514,0
+CNTN.US,D,20250903,000000,5.12,5.23,4.54,4.77,1291538,0
+CNTN.US,D,20250904,000000,4.72,4.77,3.7001,3.99,1608330,0
+CNTN.US,D,20250905,000000,4.19,4.7,3.571,3.68,2414907,0
+CNTN.US,D,20250908,000000,3.51,3.63,2.9415,2.96,1395418,0
+CNTN.US,D,20250909,000000,2.83,3.14,2.75,2.79,991908,0
+CNTN.US,D,20250910,000000,2.81,3.46,2.81,3.05,1824206,0
+CNTN.US,D,20250911,000000,2.92,3.2,2.92,3.13,823104,0
+CNTN.US,D,20250912,000000,3.32,3.4599,3.13,3.14,730149,0
+CNTN.US,D,20250915,000000,3.12,3.2592,2.822,2.94,633420,0
+CNTN.US,D,20250916,000000,2.98,2.99,2.81,2.88,350051,0
+CNTN.US,D,20250917,000000,2.79,2.87,2.54,2.68,747300,0
+CNTN.US,D,20250918,000000,2.79,2.79,2.58,2.66,436422,0
+CNTN.US,D,20250919,000000,2.6,3.89,2.53,3.6,3881290,0
+CNTN.US,D,20250922,000000,3.13,3.1599,2.79,2.91,1047111,0
+CNTN.US,D,20250923,000000,2.91,2.923391,2.82,2.82,272310,0
+CNTN.US,D,20250924,000000,2.73,3.33,2.62,2.96,1335929,0
+CNTN.US,D,20250925,000000,2.89,2.97,2.82,2.91,273194,0
+CNTN.US,D,20250926,000000,3.03,3.08,2.91,3.02,233104,0
+CNTN.US,D,20250929,000000,3.01,3.14,2.89,2.9,213476,0
+CNTN.US,D,20250930,000000,2.98,2.98,2.81,2.84,149214,0
+CNTN.US,D,20251001,000000,2.86,3.1619,2.85,3.15,329339,0
+CNTN.US,D,20251002,000000,3.04,3.1746,2.98,3.05,267135,0
+CNTN.US,D,20251003,000000,3.09,3.1025,2.9,2.91,162662,0
+CNTN.US,D,20251006,000000,2.95,3.05,2.92,3.03,217867,0
+CNTN.US,D,20251007,000000,2.93,3.08,2.88,3.02,275053,0
+CNTN.US,D,20251008,000000,3.05,3.3987,2.9664,3.18,516200,0
+CNTN.US,D,20251009,000000,3.23,3.24,3.1,3.16,247525,0
+CNTN.US,D,20251010,000000,3.22,3.52,2.95,2.98,638598,0
+CNTN.US,D,20251013,000000,2.85,2.9993,2.78,2.92,215453,0
+CNTN.US,D,20251014,000000,2.92,3.1499,2.8,3.12,138372,0
+CNTN.US,D,20251015,000000,3.12,3.3,3.0801,3.16,282187,0
+CNTN.US,D,20251016,000000,3.16,3.2,2.814,2.88,343904,0
+CNTN.US,D,20251017,000000,2.88,2.97,2.79,2.87,127514,0
+CNTN.US,D,20251020,000000,2.94,3.18,2.9075,3.16,240812,0
+CNTN.US,D,20251021,000000,3.07,3.16,2.95,2.99,224056,0
+CNTN.US,D,20251022,000000,3.1,3.1,2.68,2.7,395717,0
+CNTN.US,D,20251023,000000,2.8,2.9081,2.7699,2.9,236398,0
+CNTN.US,D,20251024,000000,2.93,3.2,2.9,3.09,303401,0
+CNTN.US,D,20251027,000000,3.13,3.2099,2.98,3.09,209336,0
+CNTN.US,D,20251028,000000,3.05,3.17,2.8901,2.93,216773,0
+CNTN.US,D,20251029,000000,2.95,3.04,2.88,3,171446,0
+CNTN.US,D,20251030,000000,3.001,3.049,2.95,2.97,114464,0
+CNTN.US,D,20251031,000000,3,3,2.85,2.95,85182,0
+CNTN.US,D,20251103,000000,6.76,6.89,3.0101,3.2,46708062,0
+CNTN.US,D,20251104,000000,3.06,3.5,3.02,3.24,1326784,0
+CNTN.US,D,20251105,000000,3.25,4.53,3.25,3.99,4955880,0
+CNTN.US,D,20251106,000000,3.96,4.26,3.65,4.15,1025404,0
+CNTN.US,D,20251107,000000,3.73,5.27,3.73,4.19,6199550,0
+CNTN.US,D,20251110,000000,4.28,4.28,3.56,3.67,788762,0
+CNTN.US,D,20251111,000000,3.72,3.8,3.225,3.3,697543,0
+CNTN.US,D,20251112,000000,3.31,3.36,3.15,3.22,693887,0
+CNTN.US,D,20251113,000000,3,3.12,2.82,3.01,3647498,0
+CNTN.US,D,20251114,000000,2.98,3.12,2.83,2.91,646068,0
+CNTN.US,D,20251117,000000,2.87,3,2.72,2.78,533875,0
+CNTN.US,D,20251118,000000,2.68,2.7763,2.51,2.64,424591,0
+CNTN.US,D,20251119,000000,2.65,2.72,2.46,2.49,367719,0
+CNTN.US,D,20251120,000000,2.46,2.535,2.1805,2.25,407417,0
+CNTN.US,D,20251121,000000,2.24,2.48,2.1901,2.45,254911,0
+CNTN.US,D,20251124,000000,2.45,2.55,2.37,2.54,183149,0
+CNTN.US,D,20251125,000000,2.45,2.54,2.41,2.51,99310,0
+CNTN.US,D,20251126,000000,2.41,2.575,2.35,2.56,248535,0
+CNTN.US,D,20251128,000000,2.56,2.82,2.5186,2.6,341784,0
+CNTN.US,D,20251201,000000,2.55,2.55,2.36,2.36,132027,0
+CNTN.US,D,20251202,000000,2.39,2.48,2.37,2.37,112056,0
+CNTN.US,D,20251203,000000,2.52,2.52,2.39,2.49,336383,0
+CNTN.US,D,20251204,000000,2.5,2.551,2.45,2.47,200789,0
+CNTN.US,D,20251205,000000,2.47,2.475,2.36,2.39,167479,0
+CNTN.US,D,20251208,000000,2.38,2.53,2.38,2.52,299721,0
+CNTN.US,D,20251209,000000,2.48,2.695,2.4401,2.6,291035,0
+CNTN.US,D,20251210,000000,2.56,2.75,2.54,2.69,226017,0
+CNTN.US,D,20251211,000000,2.65,2.71,2.53,2.53,380928,0
+CNTN.US,D,20251212,000000,2.5,2.64,2.36,2.39,205332,0
+CNTN.US,D,20251215,000000,2.46,2.47,2.32,2.4,391600,0
+CNTN.US,D,20251216,000000,2.41,2.4455,2.35,2.41,179817,0
+CNTN.US,D,20251217,000000,2.39,2.41,2.32,2.36,716743,0
+CNTN.US,D,20251218,000000,2.4,2.57,2.2,2.22,655001,0
+CNTN.US,D,20251219,000000,2.32,2.44,2.25,2.32,1398892,0
+CNTN.US,D,20251222,000000,2.54,2.5799,2.37,2.49,723349,0
+CNTN.US,D,20251223,000000,2.49,2.49,2.38,2.45,264782,0
+CNTN.US,D,20251224,000000,2.48,2.62,2.43,2.56,240385,0
+CNTN.US,D,20251226,000000,2.49,2.59,2.49,2.59,134588,0
+CNTN.US,D,20251229,000000,2.65,2.89,2.6,2.82,748610,0
+CNTN.US,D,20251230,000000,2.94,3.2,2.82,2.99,1205726,0
+CNTN.US,D,20251231,000000,3.05,3.1,2.84,3.03,453406,0
+CNTN.US,D,20260102,000000,3.19,3.56,3.15,3.38,1108716,0
+CNTN.US,D,20260105,000000,3.42,3.44,3.02,3.19,909899,0
+CNTN.US,D,20260106,000000,3.19,3.27,2.95,3.09,557107,0
+CNTN.US,D,20260107,000000,3.09,3.09,2.94,3.01,354764,0
+CNTN.US,D,20260108,000000,3.01,3.0351,2.88,2.91,405451,0
+CNTN.US,D,20260109,000000,2.94,2.98,2.77,2.79,341637,0
+CNTN.US,D,20260112,000000,2.85,3.03,2.84,3.01,392938,0
+CNTN.US,D,20260113,000000,3.05,3.05,2.76,2.89,449208,0
+CNTN.US,D,20260114,000000,2.92,3.09,2.82,3.06,303912,0
+CNTN.US,D,20260115,000000,3.04,3.0405,2.88,2.96,350393,0
+CNTN.US,D,20260116,000000,2.94,3.03,2.91,2.92,288349,0
+CNTN.US,D,20260120,000000,2.84,3.05,2.83,2.92,563921,0
+CNTN.US,D,20260121,000000,2.95,2.96,2.71,2.79,475592,0
+CNTN.US,D,20260122,000000,2.87,3.06,2.8,3.01,486587,0
+CNTN.US,D,20260123,000000,3.02,3.09,2.92,2.96,360922,0
+CNTN.US,D,20260126,000000,3.06,3.33,2.96,3.23,1275109,0
+CNTN.US,D,20260127,000000,3.3,3.74,3.2,3.59,2315521,0
+CNTN.US,D,20260128,000000,3.63,4.23,3.63,4.05,2471906,0
+CNTN.US,D,20260129,000000,4.13,4.79,3.79,4.47,4188699,0
+CNTN.US,D,20260130,000000,4.37,5,3.9709,4.89,3568033,0
+CNTN.US,D,20260202,000000,5.24,5.83,5.04,5.48,3423484,0
+CNTN.US,D,20260203,000000,5.68,5.8,5.05,5.37,2049877,0
+CNTN.US,D,20260204,000000,5.26,5.3613,4.521,4.73,1871631,0
+CNTN.US,D,20260205,000000,4.35,4.49,3.85,3.93,1364898,0
+CNTN.US,D,20260206,000000,4.16,4.1998,3.995,4.14,1100484,0
+CNTN.US,D,20260209,000000,4.1,4.4,3.82,4.37,1349275,0
+CNTN.US,D,20260210,000000,4.33,4.83,4.3,4.66,984801,0
+CNTN.US,D,20260211,000000,4.66,4.66,4.19,4.35,719093,0
+CNTN.US,D,20260212,000000,4.41,4.413,4.15,4.28,432859,0
+CNTN.US,D,20260213,000000,4.21,4.645,4.21,4.48,469586,0
+CNTN.US,D,20260217,000000,4.48,4.8,4.36,4.74,629174,0
+CNTN.US,D,20260218,000000,4.75,5.16,4.74,4.95,999262,0
diff --git a/daily/us/nasdaq stocks/1/cron.us.txt b/daily/us/nasdaq stocks/1/cron.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb86d99d42050bcc240e9271549c30d35a4131e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cron.us.txt	
@@ -0,0 +1,2006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRON.US,D,20180227,000000,8.24,8.38,7.17,7.62,2801027,0
+CRON.US,D,20180228,000000,7.75,9.17,7.3348,9.17,9875396,0
+CRON.US,D,20180301,000000,9.18,10.05,8.52,9.69,11858755,0
+CRON.US,D,20180302,000000,9.5,9.7,9.25,9.4,3325109,0
+CRON.US,D,20180305,000000,9.67,10.25,9.46,9.77,6488174,0
+CRON.US,D,20180306,000000,10.22,10.39,9.8,9.91,5337725,0
+CRON.US,D,20180307,000000,9.83,9.94,9.55,9.81,3160328,0
+CRON.US,D,20180308,000000,9.89,9.95,9.09,9.54,3232248,0
+CRON.US,D,20180309,000000,9.71,9.759,9.26,9.32,2069704,0
+CRON.US,D,20180312,000000,9.3,9.32,8.66,8.75,3338103,0
+CRON.US,D,20180313,000000,8.9,9.0588,8.55,8.63,1962831,0
+CRON.US,D,20180314,000000,8.62,8.63,8.251,8.4,1757345,0
+CRON.US,D,20180315,000000,8.49,8.57,8,8.13,1950670,0
+CRON.US,D,20180316,000000,8.17,8.17,7.81,7.82,2196069,0
+CRON.US,D,20180319,000000,8.12,8.75,8.1,8.75,6653309,0
+CRON.US,D,20180320,000000,9.08,9.08,8.09,8.19,3217516,0
+CRON.US,D,20180321,000000,8.34,8.469,7.97,8,1624240,0
+CRON.US,D,20180322,000000,7.47,7.55,7.3,7.39,3123769,0
+CRON.US,D,20180323,000000,7.88,7.94,7.38,7.47,2062969,0
+CRON.US,D,20180326,000000,7.55,7.65,7.38,7.46,1060165,0
+CRON.US,D,20180327,000000,7.51,7.54,6.93,7.03,1530809,0
+CRON.US,D,20180328,000000,6.96,7.04,6.3445,6.51,2223728,0
+CRON.US,D,20180329,000000,6.54,6.97,6.45,6.73,1423012,0
+CRON.US,D,20180402,000000,6.73,6.73,6.15,6.25,1853904,0
+CRON.US,D,20180403,000000,6.31,6.48,5.6,5.6,2336468,0
+CRON.US,D,20180404,000000,5.5,5.7,5.12,5.6,3688435,0
+CRON.US,D,20180405,000000,5.96,6,5.64,5.9,2112045,0
+CRON.US,D,20180406,000000,5.82,6.129,5.58,5.63,2145228,0
+CRON.US,D,20180409,000000,5.7,5.8,5.5,5.57,1756913,0
+CRON.US,D,20180410,000000,5.68,6.5499,5.26,6.37,3594675,0
+CRON.US,D,20180411,000000,6.36,6.65,6.15,6.36,2035204,0
+CRON.US,D,20180412,000000,6.4,6.74,6.38,6.68,1741514,0
+CRON.US,D,20180413,000000,6.81,7.45,6.77,7.12,5360193,0
+CRON.US,D,20180416,000000,7.5,7.8,7.2,7.73,4895438,0
+CRON.US,D,20180417,000000,7.8,7.94,7.3,7.44,2667450,0
+CRON.US,D,20180418,000000,7.44,7.52,7.17,7.33,1565077,0
+CRON.US,D,20180419,000000,7.3,7.52,7.18,7.41,1809794,0
+CRON.US,D,20180420,000000,7.52,7.66,7.25,7.37,2034962,0
+CRON.US,D,20180423,000000,7.33,7.39,6.99,7.02,1874476,0
+CRON.US,D,20180424,000000,7,7.29,6.78,7,1295672,0
+CRON.US,D,20180425,000000,7.01,7.14,6.8,6.88,996025,0
+CRON.US,D,20180426,000000,6.89,7.0399,6.6601,6.92,978952,0
+CRON.US,D,20180427,000000,7.03,7.09,6.75,6.8,1135619,0
+CRON.US,D,20180430,000000,7,7.13,6.87,6.91,1802504,0
+CRON.US,D,20180501,000000,6.5,6.6,6.1,6.22,3128290,0
+CRON.US,D,20180502,000000,6.12,6.1791,5.75,5.81,2924969,0
+CRON.US,D,20180503,000000,5.83,6.04,5.79,5.87,1847320,0
+CRON.US,D,20180504,000000,5.89,6,5.855,5.88,1343338,0
+CRON.US,D,20180507,000000,5.88,5.97,5.58,5.67,2163610,0
+CRON.US,D,20180508,000000,5.61,5.74,5.5,5.54,1410391,0
+CRON.US,D,20180509,000000,5.68,5.74,5.5,5.52,1723300,0
+CRON.US,D,20180510,000000,5.61,5.6399,5.52,5.6,944706,0
+CRON.US,D,20180511,000000,5.69,6.25,5.64,6.12,3350610,0
+CRON.US,D,20180514,000000,6.26,6.85,6.25,6.56,6234709,0
+CRON.US,D,20180515,000000,6.69,6.75,6.06,6.27,4269708,0
+CRON.US,D,20180516,000000,6.3,6.34,6.01,6.04,1835640,0
+CRON.US,D,20180517,000000,6.04,6.14,5.76,5.8,2382995,0
+CRON.US,D,20180518,000000,5.77,6.33,5.77,6.23,3616848,0
+CRON.US,D,20180521,000000,6.29,6.68,6.26,6.57,3754377,0
+CRON.US,D,20180522,000000,6.62,6.64,6.16,6.24,3414757,0
+CRON.US,D,20180523,000000,6.24,6.3,6.15,6.21,1561668,0
+CRON.US,D,20180524,000000,6.28,6.28,6.05,6.13,1609203,0
+CRON.US,D,20180525,000000,6.13,6.179,5.9,6.01,1895025,0
+CRON.US,D,20180529,000000,6,6.12,5.88,6.02,1572055,0
+CRON.US,D,20180530,000000,6.05,6.41,5.95,6.38,2758070,0
+CRON.US,D,20180531,000000,6.48,6.74,6.12,6.24,3243318,0
+CRON.US,D,20180601,000000,6.29,6.84,6.21,6.84,3420372,0
+CRON.US,D,20180604,000000,6.91,7.15,6.68,7,6192600,0
+CRON.US,D,20180605,000000,7.06,7.15,6.751,6.99,4523111,0
+CRON.US,D,20180606,000000,7.1,7.93,6.93,7.93,10186761,0
+CRON.US,D,20180607,000000,8.06,8.15,7.41,7.66,8993866,0
+CRON.US,D,20180608,000000,7.51,7.61,6.76,7.23,8499977,0
+CRON.US,D,20180611,000000,7.23,7.32,6.95,6.96,3861468,0
+CRON.US,D,20180612,000000,6.95,7.03,6.68,6.77,4475871,0
+CRON.US,D,20180613,000000,6.7,7.18,6.62,7.12,3996834,0
+CRON.US,D,20180614,000000,7.07,7.29,6.87,6.93,3434009,0
+CRON.US,D,20180615,000000,6.84,7.0486,6.805,7.02,2307678,0
+CRON.US,D,20180618,000000,6.98,6.98,6.7,6.78,2722203,0
+CRON.US,D,20180619,000000,6.74,6.98,6.51,6.86,3766682,0
+CRON.US,D,20180620,000000,7.2,7.399,6.87,7.22,7029862,0
+CRON.US,D,20180621,000000,7.25,7.8534,7.25,7.67,8154221,0
+CRON.US,D,20180622,000000,7.77,8.11,7.15,7.24,7541745,0
+CRON.US,D,20180625,000000,7.3,7.3,6.87,6.9,4233431,0
+CRON.US,D,20180626,000000,6.92,6.98,6.63,6.79,3740231,0
+CRON.US,D,20180627,000000,6.65,6.77,6.09,6.18,5461149,0
+CRON.US,D,20180628,000000,6.32,6.6,6.2001,6.42,2982303,0
+CRON.US,D,20180629,000000,6.52,6.74,6.4,6.52,2744270,0
+CRON.US,D,20180702,000000,6.62,7.0407,6.55,6.96,3169061,0
+CRON.US,D,20180703,000000,6.98,6.98,6.65,6.78,1705073,0
+CRON.US,D,20180705,000000,6.89,7,6.85,6.97,1673348,0
+CRON.US,D,20180706,000000,6.97,6.98,6.76,6.96,1364187,0
+CRON.US,D,20180709,000000,6.95,7.07,6.91,6.95,1902265,0
+CRON.US,D,20180710,000000,6.98,7.19,6.91,6.98,2409518,0
+CRON.US,D,20180711,000000,6.92,7.05,6.81,6.97,1363315,0
+CRON.US,D,20180712,000000,7.05,7.12,6.98,7.05,1668854,0
+CRON.US,D,20180713,000000,7.1,7.1,6.92,7.06,1577144,0
+CRON.US,D,20180716,000000,7.1,7.1,6.66,6.73,2145091,0
+CRON.US,D,20180717,000000,6.71,6.93,6.57,6.92,1694341,0
+CRON.US,D,20180718,000000,6.95,6.98,6.75,6.78,1270935,0
+CRON.US,D,20180719,000000,6.76,6.84,6.69,6.83,1175292,0
+CRON.US,D,20180720,000000,6.79,6.84,6.51,6.54,2031508,0
+CRON.US,D,20180723,000000,6.5,6.68,6.4,6.46,1930140,0
+CRON.US,D,20180724,000000,6.54,6.54,6.1,6.27,2575760,0
+CRON.US,D,20180725,000000,6.25,6.404,6.141,6.29,1411198,0
+CRON.US,D,20180726,000000,6.25,6.2889,6.11,6.14,1578188,0
+CRON.US,D,20180727,000000,6.18,6.3,6.13,6.23,1341082,0
+CRON.US,D,20180730,000000,6.22,6.335,5.87,5.92,2347559,0
+CRON.US,D,20180731,000000,5.83,6.17,5.64,6.05,2407536,0
+CRON.US,D,20180801,000000,6.22,6.29,5.77,5.78,1754414,0
+CRON.US,D,20180802,000000,5.78,6.06,5.78,6.02,1484646,0
+CRON.US,D,20180803,000000,5.93,6.08,5.81,5.86,1432317,0
+CRON.US,D,20180806,000000,5.88,6.04,5.87,5.88,1307521,0
+CRON.US,D,20180807,000000,5.88,5.95,5.67,5.72,1875624,0
+CRON.US,D,20180808,000000,5.65,5.85,5.64,5.77,1289265,0
+CRON.US,D,20180809,000000,5.97,6.1,5.88,6.1,2104542,0
+CRON.US,D,20180810,000000,6.08,6.1,5.91,5.96,1248866,0
+CRON.US,D,20180813,000000,6.02,6.02,5.63,5.83,2175401,0
+CRON.US,D,20180814,000000,5.92,5.95,5.61,5.65,2619867,0
+CRON.US,D,20180815,000000,6.08,6.55,5.88,6.38,7531029,0
+CRON.US,D,20180816,000000,6.34,6.64,6.17,6.32,3221264,0
+CRON.US,D,20180817,000000,6.34,6.69,6.221,6.54,3043091,0
+CRON.US,D,20180820,000000,6.71,7.67,6.626,7.32,13292937,0
+CRON.US,D,20180821,000000,8.22,8.78,7.72,8.29,31970733,0
+CRON.US,D,20180822,000000,8.09,8.449,7.62,8.16,14323962,0
+CRON.US,D,20180823,000000,8.16,8.72,8.01,8.54,13458831,0
+CRON.US,D,20180824,000000,8.91,10.1,8.86,9.94,36067526,0
+CRON.US,D,20180827,000000,11.82,12.89,11.55,12.04,67986579,0
+CRON.US,D,20180828,000000,11.69,12.16,10.36,11.08,43406625,0
+CRON.US,D,20180829,000000,12.01,12.79,11.55,12.74,41523658,0
+CRON.US,D,20180830,000000,12.09,12.15,8.82,9.12,81548157,0
+CRON.US,D,20180831,000000,8.85,10.29,8.54,9.88,43594194,0
+CRON.US,D,20180904,000000,10.9,11.41,10.61,11.15,45906604,0
+CRON.US,D,20180905,000000,13.17,13.39,11.3,12.45,83070050,0
+CRON.US,D,20180906,000000,11.9,12,10.9101,11.62,30731988,0
+CRON.US,D,20180907,000000,11.45,12.44,11.2001,11.99,24086862,0
+CRON.US,D,20180910,000000,12.35,12.46,11.86,12.1,21122891,0
+CRON.US,D,20180911,000000,11.96,12.16,11.61,11.99,17828970,0
+CRON.US,D,20180912,000000,11.8,12.03,10.77,11.27,21845825,0
+CRON.US,D,20180913,000000,11.32,11.37,10,10.11,20753882,0
+CRON.US,D,20180914,000000,9.36,10.82,9.26,10.38,20704789,0
+CRON.US,D,20180917,000000,10.64,10.7,10.06,10.18,11247948,0
+CRON.US,D,20180918,000000,10.58,12.1416,10.44,11.56,39679956,0
+CRON.US,D,20180919,000000,12.97,15.3,11.6,12.69,129502113,0
+CRON.US,D,20180920,000000,13.32,14,12.71,13.75,54639318,0
+CRON.US,D,20180921,000000,13.27,13.48,12.28,12.51,24915844,0
+CRON.US,D,20180924,000000,11.8,12.55,11.65,11.86,13661100,0
+CRON.US,D,20180925,000000,12.2017,12.4,11.39,11.47,16341531,0
+CRON.US,D,20180926,000000,11.5,11.6,10.82,11.13,14686521,0
+CRON.US,D,20180927,000000,11.01,11.47,10.85,10.94,12005422,0
+CRON.US,D,20180928,000000,10.88,11.4,10.86,11.12,10970450,0
+CRON.US,D,20181001,000000,11.9,11.99,11.045,11.32,13351553,0
+CRON.US,D,20181002,000000,11.15,11.32,10.65,10.72,9977591,0
+CRON.US,D,20181003,000000,10.7,10.84,10.21,10.69,11372008,0
+CRON.US,D,20181004,000000,10.62,10.6699,9.94,10.22,8406168,0
+CRON.US,D,20181005,000000,10.22,10.42,9.4,9.77,9418198,0
+CRON.US,D,20181008,000000,9.37,9.93,9.33,9.7,6234636,0
+CRON.US,D,20181009,000000,9.56,9.6,9.32,9.34,5809533,0
+CRON.US,D,20181010,000000,9.4,10.08,8.68,9.6,16072755,0
+CRON.US,D,20181011,000000,9.41,9.51,8.94,9.05,7953097,0
+CRON.US,D,20181012,000000,9.39,9.9,9.31,9.86,8508794,0
+CRON.US,D,20181015,000000,10.41,11.75,10.05,11.74,26412418,0
+CRON.US,D,20181016,000000,12.98,13,10.95,11.52,53570830,0
+CRON.US,D,20181017,000000,10.75,11.2,10.12,10.65,18999506,0
+CRON.US,D,20181018,000000,10.78,11.16,10.45,10.72,10604257,0
+CRON.US,D,20181019,000000,10.93,11.32,9.61,9.71,17006664,0
+CRON.US,D,20181022,000000,9.69,9.88,8.2301,8.52,14205845,0
+CRON.US,D,20181023,000000,7.65,8.88,7.51,8.34,14152439,0
+CRON.US,D,20181024,000000,8.61,8.74,7.62,7.63,7567359,0
+CRON.US,D,20181025,000000,7.7,8.48,7.65,8.11,9625627,0
+CRON.US,D,20181026,000000,7.88,8.22,7.7,7.78,8332196,0
+CRON.US,D,20181029,000000,7.94,8.0399,6.6,6.8,11982715,0
+CRON.US,D,20181030,000000,6.5,7.2629,6.5,7.05,7104572,0
+CRON.US,D,20181031,000000,7.28,7.6285,7.1,7.42,8298680,0
+CRON.US,D,20181101,000000,7.63,7.77,7.22,7.7,6241457,0
+CRON.US,D,20181102,000000,7.77,8.075,7.58,8.06,6923884,0
+CRON.US,D,20181105,000000,8.05,8.32,7.76,8.25,4725063,0
+CRON.US,D,20181106,000000,8.25,9.58,8.15,9.05,17357042,0
+CRON.US,D,20181107,000000,9.55,9.95,8.72,9.81,22898709,0
+CRON.US,D,20181108,000000,9.5,9.58,8.82,8.94,9214991,0
+CRON.US,D,20181109,000000,8.8,8.93,8.41,8.55,5777294,0
+CRON.US,D,20181112,000000,8.75,8.84,7.99,8.45,8335840,0
+CRON.US,D,20181113,000000,7.75,8.55,7.55,8.31,8481215,0
+CRON.US,D,20181114,000000,8,8.23,7.52,8.12,6759517,0
+CRON.US,D,20181115,000000,7.91,8.9099,7.87,8.59,8854556,0
+CRON.US,D,20181116,000000,8.54,9.08,8.44,8.56,5829771,0
+CRON.US,D,20181119,000000,8.66,8.66,8.02,8.24,4327405,0
+CRON.US,D,20181120,000000,7.85,8.6738,7.7,8.2,6192093,0
+CRON.US,D,20181121,000000,8.37,8.75,8.36,8.53,4122329,0
+CRON.US,D,20181123,000000,8.54,8.86,8.41,8.81,2680766,0
+CRON.US,D,20181126,000000,8.85,9.04,8.21,8.33,4924046,0
+CRON.US,D,20181127,000000,8.2,8.5585,8.09,8.29,4093249,0
+CRON.US,D,20181128,000000,8.32,8.7,8.3,8.7,4339840,0
+CRON.US,D,20181129,000000,8.68,9,8.4,8.91,3900589,0
+CRON.US,D,20181130,000000,8.88,9.22,8.63,9.15,5552175,0
+CRON.US,D,20181203,000000,9.25,11.89,8.51,10.17,45161948,0
+CRON.US,D,20181204,000000,10.97,11.2,10.38,10.74,26371035,0
+CRON.US,D,20181206,000000,9.92,10.565,9.76,10.45,12016330,0
+CRON.US,D,20181207,000000,13.57,13.95,12.36,12.72,55482148,0
+CRON.US,D,20181210,000000,12.93,13.15,12.28,12.88,20064237,0
+CRON.US,D,20181211,000000,12.95,13.06,12.55,12.82,11225515,0
+CRON.US,D,20181212,000000,12.8,12.81,11.81,11.92,11365879,0
+CRON.US,D,20181213,000000,11.85,11.99,11.06,11.38,9850920,0
+CRON.US,D,20181214,000000,11.19,11.7362,11.07,11.28,6335403,0
+CRON.US,D,20181217,000000,11.18,11.73,10.92,11.13,7125514,0
+CRON.US,D,20181218,000000,11.28,11.72,11.09,11.54,6173884,0
+CRON.US,D,20181219,000000,11.54,11.81,11.06,11.17,6066998,0
+CRON.US,D,20181220,000000,11.2,11.5868,10.68,11.13,6238578,0
+CRON.US,D,20181221,000000,11.3,11.39,10,10.21,6911638,0
+CRON.US,D,20181224,000000,9.6,10.385,9.56,10.1,3454599,0
+CRON.US,D,20181226,000000,10.25,10.4,9.86,10.18,3875254,0
+CRON.US,D,20181227,000000,10.15,10.32,9.8505,10.32,3541206,0
+CRON.US,D,20181228,000000,10.4,10.67,10.04,10.42,4141667,0
+CRON.US,D,20181231,000000,10.61,10.7227,10.25,10.39,2837654,0
+CRON.US,D,20190102,000000,10.25,11.44,10.25,11.31,6345323,0
+CRON.US,D,20190103,000000,11.31,12.19,11.08,11.54,9190758,0
+CRON.US,D,20190104,000000,11.88,12.0999,11.65,11.78,6284279,0
+CRON.US,D,20190107,000000,11.88,12.42,11.7144,12.4,5250381,0
+CRON.US,D,20190108,000000,12.57,12.72,12.16,12.36,6035089,0
+CRON.US,D,20190109,000000,12.31,13.05,12.21,12.98,7436759,0
+CRON.US,D,20190110,000000,12.93,13.54,12.59,13.06,9848046,0
+CRON.US,D,20190111,000000,13.04,13.99,12.89,13.67,10385762,0
+CRON.US,D,20190114,000000,13.65,14.15,13.5,13.76,9570581,0
+CRON.US,D,20190115,000000,13.85,13.95,12.75,13.05,9462156,0
+CRON.US,D,20190116,000000,13.16,13.49,12.9207,13.42,5305480,0
+CRON.US,D,20190117,000000,13.34,13.91,13.13,13.66,5803461,0
+CRON.US,D,20190118,000000,13.97,15.19,13.94,14.9,23020837,0
+CRON.US,D,20190122,000000,15.2,16.07,14.81,15.07,21302821,0
+CRON.US,D,20190123,000000,15.31,15.48,14.09,14.72,12729117,0
+CRON.US,D,20190124,000000,14.43,15.75,14.42,15.7,12830490,0
+CRON.US,D,20190125,000000,16.2,16.3,15.46,16.02,14670737,0
+CRON.US,D,20190128,000000,16.01,18.55,15.73,18.48,35951792,0
+CRON.US,D,20190129,000000,18.48,19.48,17.33,18.15,42470992,0
+CRON.US,D,20190130,000000,18.14,19.2,17.6703,18.43,22137670,0
+CRON.US,D,20190131,000000,18.65,20.35,18.38,19.68,29701695,0
+CRON.US,D,20190201,000000,20.25,21.79,20.1,20.81,48676298,0
+CRON.US,D,20190204,000000,21.82,25.1,21.3,23.25,67620336,0
+CRON.US,D,20190205,000000,22.35,23.96,20.56,21.83,55485179,0
+CRON.US,D,20190206,000000,20.8,21.6,19.31,19.65,32503892,0
+CRON.US,D,20190207,000000,19,21.44,18.72,21.42,36940165,0
+CRON.US,D,20190208,000000,21.62,22.05,19.43,19.55,30898104,0
+CRON.US,D,20190211,000000,20.23,20.44,19.26,19.44,23051380,0
+CRON.US,D,20190212,000000,19,20.59,18.86,19.67,24418623,0
+CRON.US,D,20190213,000000,20.05,20.78,19.68,20.45,17285464,0
+CRON.US,D,20190214,000000,20.3,20.96,20.19,20.82,13966324,0
+CRON.US,D,20190215,000000,21.46,21.84,20.85,21.29,16070346,0
+CRON.US,D,20190219,000000,21.1,21.98,21.04,21.61,12273068,0
+CRON.US,D,20190220,000000,21.6,22.49,21.46,22.23,16279068,0
+CRON.US,D,20190221,000000,22.34,22.9569,22.23,22.47,12479212,0
+CRON.US,D,20190222,000000,22.83,22.96,21.14,21.92,18080750,0
+CRON.US,D,20190225,000000,21.2,21.4,20.16,20.25,15437637,0
+CRON.US,D,20190226,000000,19.82,21.91,19.5,21.64,17948105,0
+CRON.US,D,20190227,000000,21.59,21.77,20.7,21.33,10527537,0
+CRON.US,D,20190228,000000,21.44,22.23,21.1603,21.64,10281525,0
+CRON.US,D,20190301,000000,22.02,22.27,21.51,21.71,7982446,0
+CRON.US,D,20190304,000000,21.69,22,20.67,21.46,9932478,0
+CRON.US,D,20190305,000000,21.14,23.94,21.02,23.7,20790448,0
+CRON.US,D,20190306,000000,23.27,24.37,22.01,22.79,15848223,0
+CRON.US,D,20190307,000000,22.35,23.1499,22.05,22.31,9212390,0
+CRON.US,D,20190308,000000,21.54,22.17,21.091,21.74,8609903,0
+CRON.US,D,20190311,000000,21.39,21.87,20.5676,20.92,11959629,0
+CRON.US,D,20190312,000000,20.95,22.04,20.5265,21.37,9742462,0
+CRON.US,D,20190313,000000,21.6,22.34,21.01,21.14,9828912,0
+CRON.US,D,20190314,000000,21.14,21.41,20.36,20.82,7201759,0
+CRON.US,D,20190315,000000,20.82,21.09,20.47,21,5623586,0
+CRON.US,D,20190318,000000,21,21.75,20.99,21.69,6403077,0
+CRON.US,D,20190319,000000,21.89,22.04,21.24,21.48,6276058,0
+CRON.US,D,20190320,000000,21.38,21.88,21.03,21.26,5634856,0
+CRON.US,D,20190321,000000,21.29,21.51,20.52,20.54,7140830,0
+CRON.US,D,20190322,000000,20.49,20.59,19.22,19.23,10049131,0
+CRON.US,D,20190325,000000,19.33,21.1,19.3,20.53,16209762,0
+CRON.US,D,20190326,000000,19.65,20.74,19.3,20.24,15741928,0
+CRON.US,D,20190327,000000,19.57,19.92,17.71,18.24,18418039,0
+CRON.US,D,20190328,000000,17.75,19.28,17.24,18.84,13586874,0
+CRON.US,D,20190329,000000,19,19.24,18.21,18.43,6708243,0
+CRON.US,D,20190401,000000,18.6,18.68,18.07,18.61,5302188,0
+CRON.US,D,20190402,000000,18.5,18.76,18.11,18.26,4585313,0
+CRON.US,D,20190403,000000,18.07,18.62,17.88,18.16,4637142,0
+CRON.US,D,20190404,000000,18.1,18.57,18.1,18.27,3243256,0
+CRON.US,D,20190405,000000,18.38,18.53,18.15,18.4,3131585,0
+CRON.US,D,20190408,000000,18.35,18.42,17.48,17.56,6756083,0
+CRON.US,D,20190409,000000,17.42,17.9313,17.31,17.7,4211010,0
+CRON.US,D,20190410,000000,17.48,18.1385,17.47,18.02,3455185,0
+CRON.US,D,20190411,000000,17.97,18.04,16.6,16.85,8458473,0
+CRON.US,D,20190412,000000,17,17.65,16.83,17.04,6490843,0
+CRON.US,D,20190415,000000,16.74,17.12,15.47,15.78,9608360,0
+CRON.US,D,20190416,000000,15.72,16.39,15.7,15.79,7022895,0
+CRON.US,D,20190417,000000,15.56,16.11,15.53,15.92,6146824,0
+CRON.US,D,20190418,000000,16.6,17.12,15.6507,15.75,8986088,0
+CRON.US,D,20190422,000000,15.7,17,15.55,16.86,7373338,0
+CRON.US,D,20190423,000000,16.85,16.9,16.05,16.28,6468841,0
+CRON.US,D,20190424,000000,16.24,17.17,16.14,16.59,5852921,0
+CRON.US,D,20190425,000000,16.6,16.79,16.28,16.52,3729502,0
+CRON.US,D,20190426,000000,16.41,17.4,16.3505,17.16,5950888,0
+CRON.US,D,20190429,000000,17.17,17.45,16.66,17.01,5500233,0
+CRON.US,D,20190430,000000,17.02,17.67,16.84,17.16,5408641,0
+CRON.US,D,20190501,000000,17.34,17.37,16.81,17.06,3982203,0
+CRON.US,D,20190502,000000,16.95,17.044,16.18,16.68,4430125,0
+CRON.US,D,20190503,000000,16.73,16.93,16.44,16.57,3386070,0
+CRON.US,D,20190506,000000,16.07,16.38,15.82,16.34,3875372,0
+CRON.US,D,20190507,000000,16.08,16.37,15.26,15.44,4613874,0
+CRON.US,D,20190508,000000,15.3,15.83,15.07,15.46,4855282,0
+CRON.US,D,20190509,000000,15.76,15.9,13.9,14.09,10025910,0
+CRON.US,D,20190510,000000,14.19,15.4,14.15,15.4,10430853,0
+CRON.US,D,20190513,000000,15.17,15.35,14.05,14.25,6082264,0
+CRON.US,D,20190514,000000,14.57,15.6,14.57,15.24,6442360,0
+CRON.US,D,20190515,000000,15.23,15.33,14.72,15.15,4125753,0
+CRON.US,D,20190516,000000,15.25,15.43,15.07,15.18,3233719,0
+CRON.US,D,20190517,000000,14.99,15.35,14.7937,14.93,3197089,0
+CRON.US,D,20190520,000000,14.88,14.98,14.4493,14.75,1859244,0
+CRON.US,D,20190521,000000,14.85,15.67,14.85,15.6,4667136,0
+CRON.US,D,20190522,000000,15.66,16.55,15.4,16.13,5779030,0
+CRON.US,D,20190523,000000,15.88,16.11,15.17,15.37,4260822,0
+CRON.US,D,20190524,000000,15.49,16.03,15.33,15.38,3621656,0
+CRON.US,D,20190528,000000,15.77,16.17,15.5065,15.65,4206091,0
+CRON.US,D,20190529,000000,15.6,15.7,14.9,15.24,3866682,0
+CRON.US,D,20190530,000000,15.3,15.66,14.82,14.9,3324634,0
+CRON.US,D,20190531,000000,14.71,14.85,13.9,14.08,5719338,0
+CRON.US,D,20190603,000000,13.94,14.35,13.51,13.58,4273861,0
+CRON.US,D,20190604,000000,13.74,14.45,13.6492,14.42,4066310,0
+CRON.US,D,20190605,000000,15.97,16.7,15.23,15.99,17770190,0
+CRON.US,D,20190606,000000,16,16.22,15.31,15.77,5726306,0
+CRON.US,D,20190607,000000,15.82,16.27,15.75,15.94,4449693,0
+CRON.US,D,20190610,000000,16.31,17.55,16.25,17.39,9728882,0
+CRON.US,D,20190611,000000,17.73,17.86,16.58,16.97,5717279,0
+CRON.US,D,20190612,000000,16.84,17.33,16.69,17.1,3462231,0
+CRON.US,D,20190613,000000,17.18,17.46,16.17,16.36,5658373,0
+CRON.US,D,20190614,000000,16.16,16.2,15.36,15.44,5706018,0
+CRON.US,D,20190617,000000,15.44,15.97,15.02,15.85,4348719,0
+CRON.US,D,20190618,000000,15.98,16.1,15.53,15.71,3576926,0
+CRON.US,D,20190619,000000,15.71,16.17,15.62,15.85,3791691,0
+CRON.US,D,20190620,000000,16.17,16.9,16.1,16.43,7136110,0
+CRON.US,D,20190621,000000,15.91,16.075,15.25,15.94,6639255,0
+CRON.US,D,20190624,000000,15.93,16.12,15.37,16.09,3989708,0
+CRON.US,D,20190625,000000,16.06,16.12,15.61,15.79,3017876,0
+CRON.US,D,20190626,000000,15.82,16.01,15.645,15.87,2033977,0
+CRON.US,D,20190627,000000,15.9,16.45,15.83,15.97,4453524,0
+CRON.US,D,20190628,000000,16.1,16.3514,15.82,15.98,3131240,0
+CRON.US,D,20190701,000000,16.25,16.34,15.6,16.02,3332788,0
+CRON.US,D,20190702,000000,16.03,16.03,15.4,15.51,3419685,0
+CRON.US,D,20190703,000000,15.48,15.54,14.83,15.24,3951416,0
+CRON.US,D,20190705,000000,15.15,15.35,14.9635,15.29,2010719,0
+CRON.US,D,20190708,000000,15.17,15.2,14.92,15.1,2566721,0
+CRON.US,D,20190709,000000,14.98,15.67,14.88,15.53,2886273,0
+CRON.US,D,20190710,000000,15.56,15.74,15.28,15.29,2005253,0
+CRON.US,D,20190711,000000,15.46,15.85,15.025,15.15,3925424,0
+CRON.US,D,20190712,000000,15.15,15.16,14.1,14.24,8861229,0
+CRON.US,D,20190715,000000,14.22,14.95,13.91,14.88,4573131,0
+CRON.US,D,20190716,000000,14.8,15.18,14.6,14.94,3213436,0
+CRON.US,D,20190717,000000,14.97,15.26,14.9,14.99,2793089,0
+CRON.US,D,20190718,000000,14.96,15.01,14.63,14.96,1937476,0
+CRON.US,D,20190719,000000,14.97,15.33,14.86,14.97,3626853,0
+CRON.US,D,20190722,000000,14.98,14.99,14.47,14.69,3211877,0
+CRON.US,D,20190723,000000,14.7,15.43,14.55,15.37,3908986,0
+CRON.US,D,20190724,000000,15.26,15.69,15.07,15.43,3227866,0
+CRON.US,D,20190725,000000,15.45,15.63,14.95,14.97,2128662,0
+CRON.US,D,20190726,000000,15.07,15.1184,14.68,14.9,2133711,0
+CRON.US,D,20190729,000000,15.01,15.01,14,14.25,4496023,0
+CRON.US,D,20190730,000000,14,14.2084,13.55,13.92,4054946,0
+CRON.US,D,20190731,000000,13.87,14.08,13.67,13.81,2511583,0
+CRON.US,D,20190801,000000,13.75,13.81,12.7,12.73,7242062,0
+CRON.US,D,20190802,000000,13.29,13.89,13.05,13.84,7105957,0
+CRON.US,D,20190805,000000,13.66,13.76,13.01,13.42,4401264,0
+CRON.US,D,20190806,000000,13.73,14.21,13.42,13.81,3950981,0
+CRON.US,D,20190807,000000,13.97,14.51,13.46,14.43,6571399,0
+CRON.US,D,20190808,000000,15.51,15.58,13.67,13.89,13382486,0
+CRON.US,D,20190809,000000,13.86,14.35,13.25,13.36,5250089,0
+CRON.US,D,20190812,000000,13.16,13.26,12.79,13.25,4108314,0
+CRON.US,D,20190813,000000,13.42,14.03,13.29,13.92,5058080,0
+CRON.US,D,20190814,000000,13.5,13.69,13.0721,13.27,4102457,0
+CRON.US,D,20190815,000000,12.87,12.87,12.1,12.17,6495085,0
+CRON.US,D,20190816,000000,12.29,12.55,12.11,12.11,3669837,0
+CRON.US,D,20190819,000000,12.29,12.32,11.7,11.86,4278133,0
+CRON.US,D,20190820,000000,11.87,12.15,11.72,11.75,3011560,0
+CRON.US,D,20190821,000000,11.85,12.25,11.71,12,3527946,0
+CRON.US,D,20190822,000000,12,12.08,11.52,11.58,2633642,0
+CRON.US,D,20190823,000000,11.49,11.99,11.355,11.4,3487020,0
+CRON.US,D,20190826,000000,11.4,11.7484,11.01,11.54,3910076,0
+CRON.US,D,20190827,000000,11.67,11.85,10.93,11.02,3582495,0
+CRON.US,D,20190828,000000,10.92,11.2401,10.58,11.14,3564468,0
+CRON.US,D,20190829,000000,11.25,11.35,11.02,11.06,1847084,0
+CRON.US,D,20190830,000000,11.07,11.28,10.95,11.02,1605212,0
+CRON.US,D,20190903,000000,10.77,11.4,10.71,11.3,3593245,0
+CRON.US,D,20190904,000000,11.31,11.4,10.84,11.04,3267246,0
+CRON.US,D,20190905,000000,11.21,11.72,11.11,11.58,3701337,0
+CRON.US,D,20190906,000000,11.6,12.41,11.47,11.93,7283512,0
+CRON.US,D,20190909,000000,12.1414,12.15,11.1681,11.31,5077850,0
+CRON.US,D,20190910,000000,11.21,11.81,11.05,11.73,4094365,0
+CRON.US,D,20190911,000000,11.72,11.75,11.1656,11.54,3318067,0
+CRON.US,D,20190912,000000,11.31,11.63,11.28,11.38,2096025,0
+CRON.US,D,20190913,000000,11.37,11.62,11.34,11.53,2048192,0
+CRON.US,D,20190916,000000,11.51,11.77,11.36,11.45,2253196,0
+CRON.US,D,20190917,000000,11.44,11.5665,11.13,11.15,1916281,0
+CRON.US,D,20190918,000000,11.14,11.27,10.78,10.96,3995428,0
+CRON.US,D,20190919,000000,10.89,10.96,10.22,10.23,5372544,0
+CRON.US,D,20190920,000000,10.25,10.47,10.04,10.29,3144604,0
+CRON.US,D,20190923,000000,10.15,10.46,10.09,10.25,1838062,0
+CRON.US,D,20190924,000000,10.18,10.2,9.34,9.365,5228758,0
+CRON.US,D,20190925,000000,9.38,9.61,8.93,9.57,4182469,0
+CRON.US,D,20190926,000000,9.91,9.97,9.25,9.36,3242671,0
+CRON.US,D,20190927,000000,9.2,9.55,9.06,9.145,2913871,0
+CRON.US,D,20190930,000000,9.11,9.215,8.84,9.05,3940240,0
+CRON.US,D,20191001,000000,8.98,9.31,8.86,8.96,4061127,0
+CRON.US,D,20191002,000000,8.81,9.16,8.3966,8.895,4571154,0
+CRON.US,D,20191003,000000,8.86,9.31,8.8329,9.3,3755340,0
+CRON.US,D,20191004,000000,9.33,9.44,8.88,9.015,2761179,0
+CRON.US,D,20191007,000000,8.98,9.06,8.7486,8.87,2024781,0
+CRON.US,D,20191008,000000,8.7,8.85,8.53,8.55,4602530,0
+CRON.US,D,20191009,000000,8.54,8.7639,8.45,8.57,2928309,0
+CRON.US,D,20191010,000000,8.29,8.575,7.8886,7.95,6824290,0
+CRON.US,D,20191011,000000,7.87,8.15,7.7,7.845,5629097,0
+CRON.US,D,20191014,000000,7.76,7.95,7.4,7.865,3980754,0
+CRON.US,D,20191015,000000,8,8.46,7.91,8.32,5435523,0
+CRON.US,D,20191016,000000,8.33,8.56,7.82,8.4,11973165,0
+CRON.US,D,20191017,000000,10.52,10.56,8.33,8.86,40962423,0
+CRON.US,D,20191018,000000,9.14,9.1409,8.275,8.32,12864546,0
+CRON.US,D,20191021,000000,8.26,8.64,8.06,8.51,6221783,0
+CRON.US,D,20191022,000000,8.44,8.55,8.25,8.3,3985068,0
+CRON.US,D,20191023,000000,8.31,8.79,8.23,8.77,4810109,0
+CRON.US,D,20191024,000000,8.75,9.37,8.6,9.1,13324297,0
+CRON.US,D,20191025,000000,9.01,9.19,8.885,8.96,5591382,0
+CRON.US,D,20191028,000000,8.97,9.12,8.72,8.75,5892587,0
+CRON.US,D,20191029,000000,8.67,8.7393,8.3,8.37,4483887,0
+CRON.US,D,20191030,000000,8.35,8.5481,8.23,8.3,2676263,0
+CRON.US,D,20191031,000000,8.26,8.29,7.93,8.21,4579171,0
+CRON.US,D,20191101,000000,8.17,8.38,8.1,8.22,3021954,0
+CRON.US,D,20191104,000000,8.2,8.3,8.075,8.08,4312321,0
+CRON.US,D,20191105,000000,8.12,8.43,8.08,8.23,3596968,0
+CRON.US,D,20191106,000000,8.31,8.48,8.165,8.33,3645152,0
+CRON.US,D,20191107,000000,8.4,8.52,7.86,7.93,6158625,0
+CRON.US,D,20191108,000000,7.95,8.6,7.86,8.52,7920348,0
+CRON.US,D,20191111,000000,8.5,8.67,7.9,8.08,10163756,0
+CRON.US,D,20191112,000000,8.05,8.5,7.6,7.83,11799127,0
+CRON.US,D,20191113,000000,7.8,7.8,7.18,7.26,11451275,0
+CRON.US,D,20191114,000000,6.96,7.07,6.65,6.82,10261988,0
+CRON.US,D,20191115,000000,6.62,6.79,6.15,6.28,17375331,0
+CRON.US,D,20191118,000000,6.28,6.36,6.04,6.14,8211294,0
+CRON.US,D,20191119,000000,6.1,7,6.09,6.7,17279132,0
+CRON.US,D,20191120,000000,6.71,7.08,6.58,6.87,17881521,0
+CRON.US,D,20191121,000000,7.24,8.05,6.98,7.62,24566836,0
+CRON.US,D,20191122,000000,7.44,7.4739,6.85,7.065,11597081,0
+CRON.US,D,20191125,000000,7.09,7.2973,6.85,6.9,6190388,0
+CRON.US,D,20191126,000000,6.8,6.99,6.61,6.74,7661569,0
+CRON.US,D,20191127,000000,6.8,6.9601,6.73,6.86,5195470,0
+CRON.US,D,20191129,000000,6.9,6.94,6.76,6.85,2919398,0
+CRON.US,D,20191202,000000,6.82,6.845,6.43,6.5,5618581,0
+CRON.US,D,20191203,000000,6.37,6.9,6.37,6.88,6336846,0
+CRON.US,D,20191204,000000,7,7,6.56,6.58,4852706,0
+CRON.US,D,20191205,000000,6.59,6.7266,6.55,6.65,4332747,0
+CRON.US,D,20191206,000000,6.64,6.75,6.61,6.71,2560123,0
+CRON.US,D,20191209,000000,6.76,7.1,6.75,6.96,6165845,0
+CRON.US,D,20191210,000000,6.95,7.07,6.77,6.83,4814843,0
+CRON.US,D,20191211,000000,6.87,7.02,6.8,6.82,4447367,0
+CRON.US,D,20191212,000000,6.84,7.33,6.81,7.3,7502984,0
+CRON.US,D,20191213,000000,7.33,7.57,7.16,7.28,6414141,0
+CRON.US,D,20191216,000000,7.24,7.3,7.08,7.11,4736604,0
+CRON.US,D,20191217,000000,7.15,7.19,6.95,6.96,4485270,0
+CRON.US,D,20191218,000000,7,7.03,6.65,6.67,6857936,0
+CRON.US,D,20191219,000000,6.67,6.96,6.56,6.92,5028551,0
+CRON.US,D,20191220,000000,6.97,7.08,6.84,7,3963633,0
+CRON.US,D,20191223,000000,6.95,7.06,6.87,7.04,4874659,0
+CRON.US,D,20191224,000000,7.05,7.15,6.85,7.14,4412818,0
+CRON.US,D,20191226,000000,7.12,7.15,6.81,6.82,6202227,0
+CRON.US,D,20191227,000000,6.88,6.98,6.755,6.88,4525393,0
+CRON.US,D,20191230,000000,6.86,6.9175,6.6,6.62,6875523,0
+CRON.US,D,20191231,000000,6.63,7.8687,6.58,7.67,19809160,0
+CRON.US,D,20200102,000000,7.92,7.96,7.23,7.36,12664151,0
+CRON.US,D,20200103,000000,7.21,7.55,7.04,7.13,7837542,0
+CRON.US,D,20200106,000000,7.12,7.22,6.75,6.79,9868418,0
+CRON.US,D,20200107,000000,6.82,6.9508,6.62,6.66,9905678,0
+CRON.US,D,20200108,000000,6.64,6.8864,6.38,6.64,12671961,0
+CRON.US,D,20200109,000000,6.66,7.16,6.58,7.05,12614468,0
+CRON.US,D,20200110,000000,6.99,7,6.71,6.79,12228408,0
+CRON.US,D,20200113,000000,6.8,7.6,6.63,7.51,17939935,0
+CRON.US,D,20200114,000000,7.33,7.93,7.05,7.89,20633055,0
+CRON.US,D,20200115,000000,7.95,8.82,7.68,8.34,27168355,0
+CRON.US,D,20200116,000000,8.49,8.74,8.01,8.13,15042850,0
+CRON.US,D,20200117,000000,8.19,8.7,8,8.55,14495018,0
+CRON.US,D,20200121,000000,8.72,9,8.08,8.17,16157366,0
+CRON.US,D,20200122,000000,8.26,8.68,8.17,8.34,12806601,0
+CRON.US,D,20200123,000000,8.27,8.57,8.13,8.35,9507831,0
+CRON.US,D,20200124,000000,8.5,8.54,7.51,7.58,16619483,0
+CRON.US,D,20200127,000000,7.19,7.66,7.15,7.25,8123553,0
+CRON.US,D,20200128,000000,7.46,7.71,7.27,7.71,8715745,0
+CRON.US,D,20200129,000000,7.8,7.85,7.5,7.53,6411465,0
+CRON.US,D,20200130,000000,7.44,7.6,7.26,7.44,5863661,0
+CRON.US,D,20200131,000000,7.4,7.4136,7.02,7.18,6826145,0
+CRON.US,D,20200203,000000,7.18,7.3,7.05,7.13,6504125,0
+CRON.US,D,20200204,000000,7.2,7.64,7.18,7.425,6608938,0
+CRON.US,D,20200205,000000,7.5,7.56,7.18,7.27,4753909,0
+CRON.US,D,20200206,000000,7.27,7.38,7,7.01,6018338,0
+CRON.US,D,20200207,000000,6.84,7.0501,6.72,6.88,7175033,0
+CRON.US,D,20200210,000000,6.87,6.95,6.6,6.71,5848018,0
+CRON.US,D,20200211,000000,6.7,7.08,6.5749,6.88,7028757,0
+CRON.US,D,20200212,000000,6.91,6.93,6.71,6.73,5313251,0
+CRON.US,D,20200213,000000,6.74,6.96,6.67,6.87,5656625,0
+CRON.US,D,20200214,000000,7.47,7.4942,7.09,7.34,13349921,0
+CRON.US,D,20200218,000000,7.23,7.4,7.1,7.21,5232540,0
+CRON.US,D,20200219,000000,7.21,7.34,7.14,7.29,4477967,0
+CRON.US,D,20200220,000000,7.27,7.68,7.24,7.34,9062830,0
+CRON.US,D,20200221,000000,7.35,7.36,7.12,7.15,5244191,0
+CRON.US,D,20200224,000000,6.74,6.7436,6.36,6.37,10705193,0
+CRON.US,D,20200225,000000,6.48,6.53,6.01,6.03,8905493,0
+CRON.US,D,20200226,000000,6.07,6.3301,5.94,6.09,7368370,0
+CRON.US,D,20200227,000000,5.852,6.27,5.41,6.03,10044423,0
+CRON.US,D,20200228,000000,5.57,5.93,5.57,5.85,5646821,0
+CRON.US,D,20200302,000000,5.89,6.02,5.67,6.02,6173569,0
+CRON.US,D,20200303,000000,5.62,5.72,5.14,5.32,10881165,0
+CRON.US,D,20200304,000000,5.5,5.98,5.4,5.96,7514437,0
+CRON.US,D,20200305,000000,5.8,6.2,5.665,5.92,7022082,0
+CRON.US,D,20200306,000000,5.6,5.93,5.595,5.81,6055261,0
+CRON.US,D,20200309,000000,5.19,5.7,5.15,5.26,5806082,0
+CRON.US,D,20200310,000000,5.57,5.58,5.26,5.45,3671768,0
+CRON.US,D,20200311,000000,5.3,5.67,5.21,5.41,5932754,0
+CRON.US,D,20200312,000000,4.9,5.06,4.43,4.52,7308406,0
+CRON.US,D,20200313,000000,4.68,5.27,4.43,5.26,7322072,0
+CRON.US,D,20200316,000000,4.35,5.45,4,5.39,7746764,0
+CRON.US,D,20200317,000000,5.39,6.02,5.07,5.96,7448557,0
+CRON.US,D,20200318,000000,4.86,5.82,4.79,5.71,6323078,0
+CRON.US,D,20200319,000000,5.57,6.06,5.43,5.87,7493518,0
+CRON.US,D,20200320,000000,5.65,6.21,5.51,5.55,6740734,0
+CRON.US,D,20200323,000000,5.55,5.65,4.98,5.12,4483078,0
+CRON.US,D,20200324,000000,5.31,5.5,5.2,5.47,5472434,0
+CRON.US,D,20200325,000000,5.49,5.83,5.22,5.63,6429829,0
+CRON.US,D,20200326,000000,5.69,6.65,5.65,6.32,11869215,0
+CRON.US,D,20200327,000000,6.21,6.63,6.11,6.29,6326158,0
+CRON.US,D,20200330,000000,6.23,6.47,5.94,6.34,4538725,0
+CRON.US,D,20200331,000000,5.92,6.11,5.56,5.67,6843073,0
+CRON.US,D,20200401,000000,5.37,5.79,5.18,5.24,3903676,0
+CRON.US,D,20200402,000000,5.2,5.5574,5.1432,5.42,4698328,0
+CRON.US,D,20200403,000000,5.41,5.75,5.41,5.52,4506204,0
+CRON.US,D,20200406,000000,5.66,5.885,5.57,5.77,4308918,0
+CRON.US,D,20200407,000000,5.94,6.05,5.6,5.62,5334792,0
+CRON.US,D,20200408,000000,5.71,6.19,5.57,6.07,8135396,0
+CRON.US,D,20200409,000000,6.23,6.23,5.6746,5.79,6176091,0
+CRON.US,D,20200413,000000,5.77,5.84,5.545,5.79,3816738,0
+CRON.US,D,20200414,000000,5.81,6.08,5.75,6.01,4404943,0
+CRON.US,D,20200415,000000,5.92,6.19,5.8,5.88,4359350,0
+CRON.US,D,20200416,000000,5.89,5.99,5.6871,5.8,2948115,0
+CRON.US,D,20200417,000000,5.86,6.18,5.86,5.985,4434983,0
+CRON.US,D,20200420,000000,5.99,6.485,5.91,6.07,4740819,0
+CRON.US,D,20200421,000000,6,6.15,5.8,5.94,3530835,0
+CRON.US,D,20200422,000000,6.03,6.121,5.83,5.9,2413075,0
+CRON.US,D,20200423,000000,5.89,6.1,5.82,5.99,3775198,0
+CRON.US,D,20200424,000000,6.01,6.23,5.8201,6.2,4828031,0
+CRON.US,D,20200427,000000,6.26,6.72,6.24,6.44,6346993,0
+CRON.US,D,20200428,000000,6.62,6.62,6.18,6.27,4027265,0
+CRON.US,D,20200429,000000,6.31,6.38,6.16,6.23,4510473,0
+CRON.US,D,20200430,000000,6.21,6.2852,5.92,5.94,4417593,0
+CRON.US,D,20200501,000000,5.9,5.92,5.49,5.64,5980735,0
+CRON.US,D,20200504,000000,5.62,5.865,5.51,5.84,4094872,0
+CRON.US,D,20200505,000000,5.87,5.98,5.7101,5.74,4061150,0
+CRON.US,D,20200506,000000,5.78,5.83,5.49,5.57,5575070,0
+CRON.US,D,20200507,000000,5.6,5.7,5.49,5.59,4284250,0
+CRON.US,D,20200508,000000,5.66,5.7,5.33,5.42,8456008,0
+CRON.US,D,20200511,000000,5.41,5.42,5.17,5.27,4602278,0
+CRON.US,D,20200512,000000,5.26,5.46,5.18,5.18,4827720,0
+CRON.US,D,20200513,000000,5.19,5.2126,4.83,4.84,7068068,0
+CRON.US,D,20200514,000000,4.76,4.99,4.6199,4.94,5565510,0
+CRON.US,D,20200515,000000,5.09,5.5484,4.9444,5.53,10430305,0
+CRON.US,D,20200518,000000,5.7,6.19,5.57,5.58,14967801,0
+CRON.US,D,20200519,000000,5.64,5.76,5.36,5.6,7085260,0
+CRON.US,D,20200520,000000,5.65,5.7566,5.48,5.54,4729113,0
+CRON.US,D,20200521,000000,5.61,6.29,5.6,6.2,14199467,0
+CRON.US,D,20200522,000000,6.27,6.865,5.94,6.7,17845951,0
+CRON.US,D,20200526,000000,6.89,6.97,6.39,6.66,11624628,0
+CRON.US,D,20200527,000000,6.71,6.92,6.3,6.72,7735657,0
+CRON.US,D,20200528,000000,6.77,7.17,6.65,6.74,9215724,0
+CRON.US,D,20200529,000000,6.31,6.58,6.2,6.53,7232161,0
+CRON.US,D,20200601,000000,6.43,6.68,6.38,6.62,4955174,0
+CRON.US,D,20200602,000000,6.63,6.68,6.4,6.43,3931140,0
+CRON.US,D,20200603,000000,6.5,6.57,6.39,6.46,3437584,0
+CRON.US,D,20200604,000000,6.44,6.91,6.32,6.69,7561428,0
+CRON.US,D,20200605,000000,6.85,6.87,6.54,6.6,5027529,0
+CRON.US,D,20200608,000000,6.69,8.045,6.65,8.02,16272912,0
+CRON.US,D,20200609,000000,7.81,8.13,7.42,7.51,11436745,0
+CRON.US,D,20200610,000000,7.54,7.95,7.45,7.59,7152288,0
+CRON.US,D,20200611,000000,7.23,7.28,6.42,6.42,11890103,0
+CRON.US,D,20200612,000000,6.7,6.73,6.35,6.47,5457999,0
+CRON.US,D,20200615,000000,6.32,6.6,6.24,6.51,4140993,0
+CRON.US,D,20200616,000000,6.77,6.92,6.58,6.72,5121372,0
+CRON.US,D,20200617,000000,6.73,6.75,6.41,6.58,3604529,0
+CRON.US,D,20200618,000000,6.56,6.77,6.48,6.56,4322580,0
+CRON.US,D,20200619,000000,6.6,6.62,6.2,6.42,6494576,0
+CRON.US,D,20200622,000000,6.42,6.5185,6.34,6.45,2878970,0
+CRON.US,D,20200623,000000,6.47,6.89,6.37,6.53,7214769,0
+CRON.US,D,20200624,000000,6.56,6.75,6.265,6.38,4805643,0
+CRON.US,D,20200625,000000,6.34,6.42,6.11,6.31,3786448,0
+CRON.US,D,20200626,000000,6.25,6.33,6,6,3429215,0
+CRON.US,D,20200629,000000,5.99,6.155,5.82,6.1,2831560,0
+CRON.US,D,20200630,000000,6.03,6.15,5.855,6.01,3257484,0
+CRON.US,D,20200701,000000,6.02,6.21,6.0168,6.11,2131071,0
+CRON.US,D,20200702,000000,6.13,6.24,6.08,6.17,2169379,0
+CRON.US,D,20200706,000000,6.19,6.59,6.1496,6.45,4066741,0
+CRON.US,D,20200707,000000,6.36,6.48,6.24,6.27,2585864,0
+CRON.US,D,20200708,000000,6.28,6.33,6.11,6.19,2085256,0
+CRON.US,D,20200709,000000,6.17,6.2,5.85,6.02,3087994,0
+CRON.US,D,20200710,000000,6.01,6.4,6.01,6.32,3646719,0
+CRON.US,D,20200713,000000,6.32,6.695,6.22,6.27,5619417,0
+CRON.US,D,20200714,000000,6.25,6.42,6.16,6.4,2504866,0
+CRON.US,D,20200715,000000,6.47,7.04,6.4569,7.02,7848797,0
+CRON.US,D,20200716,000000,6.91,7,6.61,6.9,5363360,0
+CRON.US,D,20200717,000000,6.91,7.19,6.74,6.75,4984655,0
+CRON.US,D,20200720,000000,6.83,6.865,6.56,6.63,3140352,0
+CRON.US,D,20200721,000000,6.64,6.84,6.62,6.71,3143073,0
+CRON.US,D,20200722,000000,6.72,6.81,6.53,6.65,1994760,0
+CRON.US,D,20200723,000000,6.61,6.6401,6.35,6.38,2511902,0
+CRON.US,D,20200724,000000,6.335,6.3984,6.2,6.31,2229052,0
+CRON.US,D,20200727,000000,6.3,6.605,6.29,6.58,3628214,0
+CRON.US,D,20200728,000000,6.55,7.2,6.5,7.08,6644270,0
+CRON.US,D,20200729,000000,7.04,7.08,6.69,6.75,4489707,0
+CRON.US,D,20200730,000000,6.7,6.79,6.48,6.65,3685111,0
+CRON.US,D,20200731,000000,6.65,6.92,6.535,6.55,3549030,0
+CRON.US,D,20200803,000000,6.58,6.89,6.58,6.79,3378536,0
+CRON.US,D,20200804,000000,6.79,7.13,6.6501,7.08,4284833,0
+CRON.US,D,20200805,000000,7.11,7.1365,6.77,6.98,4482130,0
+CRON.US,D,20200806,000000,6.63,6.66,5.81,5.87,15002387,0
+CRON.US,D,20200807,000000,5.92,5.93,5.6,5.64,5987917,0
+CRON.US,D,20200810,000000,5.74,5.87,5.63,5.8,5305298,0
+CRON.US,D,20200811,000000,5.8,5.8199,5.55,5.55,4379707,0
+CRON.US,D,20200812,000000,5.72,5.8,5.62,5.79,3917801,0
+CRON.US,D,20200813,000000,5.71,5.88,5.67,5.74,3081843,0
+CRON.US,D,20200814,000000,5.75,5.75,5.61,5.63,4432614,0
+CRON.US,D,20200817,000000,5.68,5.72,5.52,5.6,2695071,0
+CRON.US,D,20200818,000000,5.62,5.66,5.375,5.51,3251734,0
+CRON.US,D,20200819,000000,5.5,5.61,5.42,5.44,2283854,0
+CRON.US,D,20200820,000000,5.41,5.4785,5.35,5.41,1810635,0
+CRON.US,D,20200821,000000,5.39,5.4201,5.26,5.31,2083676,0
+CRON.US,D,20200824,000000,5.33,5.5,5.22,5.49,2909343,0
+CRON.US,D,20200825,000000,5.49,5.54,5.39,5.47,1754813,0
+CRON.US,D,20200826,000000,5.45,5.5,5.35,5.36,1896554,0
+CRON.US,D,20200827,000000,5.36,5.46,5.32,5.42,1855055,0
+CRON.US,D,20200828,000000,5.4,5.7,5.4,5.67,4065868,0
+CRON.US,D,20200831,000000,5.655,5.69,5.46,5.57,2795517,0
+CRON.US,D,20200901,000000,5.5292,5.55,5.42,5.45,2203291,0
+CRON.US,D,20200902,000000,5.49,5.55,5.4,5.46,2051653,0
+CRON.US,D,20200903,000000,5.42,5.58,5.265,5.39,2816045,0
+CRON.US,D,20200904,000000,5.3825,5.46,5.15,5.39,3165632,0
+CRON.US,D,20200908,000000,5.33,5.37,5.22,5.24,1774563,0
+CRON.US,D,20200909,000000,5.28,5.36,5.16,5.28,2142020,0
+CRON.US,D,20200910,000000,5.3,5.42,5.26,5.29,2132413,0
+CRON.US,D,20200911,000000,5.33,5.34,5.07,5.21,2606417,0
+CRON.US,D,20200914,000000,5.2,5.42,5.18,5.41,2161189,0
+CRON.US,D,20200915,000000,5.42,5.55,5.34,5.39,2128397,0
+CRON.US,D,20200916,000000,5.39,5.59,5.365,5.4,3146284,0
+CRON.US,D,20200917,000000,5.36,5.37,5.19,5.24,2131174,0
+CRON.US,D,20200918,000000,5.27,5.34,5.2,5.29,2182823,0
+CRON.US,D,20200921,000000,5.21,5.2319,5.05,5.12,2854895,0
+CRON.US,D,20200922,000000,5.14,5.41,5.05,5.31,3848279,0
+CRON.US,D,20200923,000000,5.27,5.2778,5,5.05,4044594,0
+CRON.US,D,20200924,000000,5,5.29,4.96,5.13,2874152,0
+CRON.US,D,20200925,000000,5.11,5.155,4.975,5.08,2242904,0
+CRON.US,D,20200928,000000,5.13,5.18,4.96,4.96,2440243,0
+CRON.US,D,20200929,000000,4.96,5.15,4.92,5.05,2808731,0
+CRON.US,D,20200930,000000,5.06,5.16,5,5.01,1614510,0
+CRON.US,D,20201001,000000,5.04,5.1,4.97,5,1656905,0
+CRON.US,D,20201002,000000,4.94,5.07,4.915,5.03,2404526,0
+CRON.US,D,20201005,000000,5.02,5.25,5.02,5.24,2941007,0
+CRON.US,D,20201006,000000,5.2,5.28,5.03,5.04,2389446,0
+CRON.US,D,20201007,000000,5.0962,5.36,5.09,5.32,2937668,0
+CRON.US,D,20201008,000000,5.42,5.91,5.38,5.85,7469557,0
+CRON.US,D,20201009,000000,6,6.06,5.69,5.74,7503883,0
+CRON.US,D,20201012,000000,5.76,6.08,5.76,5.9,5561667,0
+CRON.US,D,20201013,000000,5.8,5.9,5.67,5.72,3008644,0
+CRON.US,D,20201014,000000,5.75,5.84,5.55,5.62,2251637,0
+CRON.US,D,20201015,000000,5.5,5.55,5.365,5.49,2114219,0
+CRON.US,D,20201016,000000,5.545,5.545,5.37,5.43,1817192,0
+CRON.US,D,20201019,000000,5.47,5.81,5.41,5.75,3847560,0
+CRON.US,D,20201020,000000,5.67,5.8,5.575,5.68,1990411,0
+CRON.US,D,20201021,000000,5.68,5.99,5.6673,5.89,3641265,0
+CRON.US,D,20201022,000000,5.93,6.09,5.86,6.07,3369612,0
+CRON.US,D,20201023,000000,6.08,6.1,5.79,5.83,2464546,0
+CRON.US,D,20201026,000000,5.79,5.8,5.51,5.53,2056118,0
+CRON.US,D,20201027,000000,5.57,5.69,5.5,5.58,1483792,0
+CRON.US,D,20201028,000000,5.39,5.59,5.33,5.47,2279173,0
+CRON.US,D,20201029,000000,5.51,5.61,5.35,5.57,1589437,0
+CRON.US,D,20201030,000000,5.53,5.53,5.17,5.29,3435610,0
+CRON.US,D,20201102,000000,5.38,6.12,5.33,6.01,8233697,0
+CRON.US,D,20201103,000000,6.01,6.13,5.76,6.04,5678117,0
+CRON.US,D,20201104,000000,5.79,5.84,5.44,5.54,7021230,0
+CRON.US,D,20201105,000000,5.89,6.52,5.68,6.465,15885478,0
+CRON.US,D,20201106,000000,7.08,8.44,6.7,7.51,45759171,0
+CRON.US,D,20201109,000000,8.61,8.81,7.11,7.23,19547977,0
+CRON.US,D,20201110,000000,6.88,7.3189,6.66,7.27,7933427,0
+CRON.US,D,20201111,000000,6.92,7.34,6.63,7.12,8083759,0
+CRON.US,D,20201112,000000,6.89,7.22,6.85,6.91,4284183,0
+CRON.US,D,20201113,000000,7.04,7.0989,6.81,7.09,8545681,0
+CRON.US,D,20201116,000000,7.17,7.33,6.93,7.12,4546203,0
+CRON.US,D,20201117,000000,7.02,7.46,6.97,7.36,5114773,0
+CRON.US,D,20201118,000000,7.4028,7.69,7.25,7.26,4650207,0
+CRON.US,D,20201119,000000,7.21,7.35,7.145,7.22,2791892,0
+CRON.US,D,20201120,000000,7.23,7.41,7.0316,7.22,3862997,0
+CRON.US,D,20201123,000000,7.28,7.47,7.05,7.34,4599706,0
+CRON.US,D,20201124,000000,7.98,8.25,7.6711,8.02,9177866,0
+CRON.US,D,20201125,000000,7.85,8.1,7.67,7.97,4451747,0
+CRON.US,D,20201127,000000,7.97,8.555,7.63,8.47,7217476,0
+CRON.US,D,20201130,000000,8.69,8.99,8.1,8.85,13735639,0
+CRON.US,D,20201201,000000,9,9.15,8.24,8.32,7573755,0
+CRON.US,D,20201202,000000,8.46,8.88,8.4,8.55,13218112,0
+CRON.US,D,20201203,000000,8.559,8.91,8.26,8.8,5814960,0
+CRON.US,D,20201204,000000,8.96,9.04,8.44,8.63,9240387,0
+CRON.US,D,20201207,000000,8.57,8.64,8.22,8.47,4575468,0
+CRON.US,D,20201208,000000,8.34,8.69,8.295,8.64,3083613,0
+CRON.US,D,20201209,000000,8.62,8.7885,8.16,8.32,3611452,0
+CRON.US,D,20201210,000000,8.1854,8.44,8.12,8.14,3525098,0
+CRON.US,D,20201211,000000,8.12,8.124,7.91,7.98,3136211,0
+CRON.US,D,20201214,000000,8.04,8.19,7.84,7.87,2681225,0
+CRON.US,D,20201215,000000,7.89,8.135,7.695,8.12,3094602,0
+CRON.US,D,20201216,000000,8.34,8.35,7.95,8.11,3489749,0
+CRON.US,D,20201217,000000,8.12,8.13,7.88,7.9,2626169,0
+CRON.US,D,20201218,000000,7.88,7.98,7.725,7.78,2096582,0
+CRON.US,D,20201221,000000,7.55,7.77,7.445,7.47,2631890,0
+CRON.US,D,20201222,000000,7.49,7.7,7.4,7.58,2348538,0
+CRON.US,D,20201223,000000,7.5608,7.91,7.38,7.68,3146282,0
+CRON.US,D,20201224,000000,7.716,7.73,7.45,7.48,1537922,0
+CRON.US,D,20201228,000000,7.53,7.58,7.28,7.3,2408797,0
+CRON.US,D,20201229,000000,7.34,7.47,7.02,7.12,2901597,0
+CRON.US,D,20201230,000000,7.14,7.35,7.093,7.24,2183312,0
+CRON.US,D,20201231,000000,7.2,7.2154,6.9,6.94,2819612,0
+CRON.US,D,20210104,000000,6.96,7.7,6.95,7.61,6094644,0
+CRON.US,D,20210105,000000,7.668,7.78,7.405,7.52,4570228,0
+CRON.US,D,20210106,000000,8.49,9.07,8.11,8.65,16559497,0
+CRON.US,D,20210107,000000,9.12,9.37,8.78,8.81,10473525,0
+CRON.US,D,20210108,000000,8.88,9.09,8.6,9.06,5245386,0
+CRON.US,D,20210111,000000,8.85,10,8.81,9.8,8302982,0
+CRON.US,D,20210112,000000,9.91,10.0789,9.56,9.76,5550185,0
+CRON.US,D,20210113,000000,9.73,10.84,9.69,10.7,9588642,0
+CRON.US,D,20210114,000000,10.91,11.62,10.9,11.26,9774139,0
+CRON.US,D,20210115,000000,11.5,11.75,10.81,10.93,9244331,0
+CRON.US,D,20210119,000000,11.13,11.2,10.73,11.09,4573449,0
+CRON.US,D,20210120,000000,10.99,11.21,10.77,10.95,3050848,0
+CRON.US,D,20210121,000000,10.95,11.03,10.6416,10.74,3494378,0
+CRON.US,D,20210122,000000,10.6,10.84,10.41,10.65,2825313,0
+CRON.US,D,20210125,000000,10.54,10.62,9.81,9.91,5642571,0
+CRON.US,D,20210126,000000,9.93,10.61,9.9169,10.38,5212652,0
+CRON.US,D,20210127,000000,10.09,10.82,9.97,10.34,4931067,0
+CRON.US,D,20210128,000000,10.38,10.74,10.12,10.48,3858271,0
+CRON.US,D,20210129,000000,10.45,11.07,10.23,10.35,5436889,0
+CRON.US,D,20210201,000000,10.3899,10.47,10.02,10.2,2873298,0
+CRON.US,D,20210202,000000,10.35,11.6,10.2,11.35,9871844,0
+CRON.US,D,20210203,000000,11.67,12.75,11.53,12.25,12646899,0
+CRON.US,D,20210204,000000,12.4,12.77,11.65,12.19,6345443,0
+CRON.US,D,20210205,000000,12.29,12.4,11.88,12.01,3803889,0
+CRON.US,D,20210208,000000,12.16,12.93,12.08,12.82,6114683,0
+CRON.US,D,20210209,000000,13.16,14.08,12.97,13.59,14040542,0
+CRON.US,D,20210210,000000,15.6,15.83,13.83,15.55,30221817,0
+CRON.US,D,20210211,000000,15.37,15.4,12.02,12.15,25226675,0
+CRON.US,D,20210212,000000,11.65,13.09,11.2,12.27,23371838,0
+CRON.US,D,20210216,000000,12.8173,13.47,12.54,13.19,11061333,0
+CRON.US,D,20210217,000000,12.9089,12.97,12.2,12.48,6293458,0
+CRON.US,D,20210218,000000,12.3,12.68,11.705,11.72,6125928,0
+CRON.US,D,20210219,000000,11.79,12.38,11.77,12.3,4608922,0
+CRON.US,D,20210222,000000,11.875,12.18,11.67,11.69,4551641,0
+CRON.US,D,20210223,000000,11.2,11.21,10.1,11.13,6344832,0
+CRON.US,D,20210224,000000,11.3,11.49,11.11,11.41,4466022,0
+CRON.US,D,20210225,000000,11.41,11.48,10.715,10.79,4620404,0
+CRON.US,D,20210226,000000,10.5,11.04,10.32,10.45,5245636,0
+CRON.US,D,20210301,000000,10.61,11.17,10.55,11.03,3922109,0
+CRON.US,D,20210302,000000,11.08,11.67,10.575,10.62,6069368,0
+CRON.US,D,20210303,000000,10.7,10.843,10.21,10.31,3732470,0
+CRON.US,D,20210304,000000,10.14,10.4,9.37,9.64,6799965,0
+CRON.US,D,20210305,000000,9.67,9.75,8.66,9.48,5733131,0
+CRON.US,D,20210308,000000,9.5,9.79,9.1773,9.44,3046408,0
+CRON.US,D,20210309,000000,9.76,10.08,9.66,9.96,3345612,0
+CRON.US,D,20210310,000000,10.16,10.32,9.5,9.73,3708254,0
+CRON.US,D,20210311,000000,9.95,10.52,9.83,10.48,4363033,0
+CRON.US,D,20210312,000000,10.19,10.49,9.97,10.34,4066894,0
+CRON.US,D,20210315,000000,10.465,10.91,10.3,10.67,5139071,0
+CRON.US,D,20210316,000000,10.91,10.94,10.04,10.19,3675912,0
+CRON.US,D,20210317,000000,9.97,10.24,9.83,10.23,3977562,0
+CRON.US,D,20210318,000000,10.19,10.45,9.76,9.79,3905074,0
+CRON.US,D,20210319,000000,9.9,10.26,9.82,10.15,2133567,0
+CRON.US,D,20210322,000000,10.21,10.21,9.67,9.75,2421868,0
+CRON.US,D,20210323,000000,9.67,9.85,9.48,9.54,2400631,0
+CRON.US,D,20210324,000000,9.59,9.7,9.25,9.26,3384325,0
+CRON.US,D,20210325,000000,9.09,9.545,8.98,9.51,2802547,0
+CRON.US,D,20210326,000000,9.56,9.63,9.11,9.29,2709132,0
+CRON.US,D,20210329,000000,9.25,9.48,9.1,9.16,2584410,0
+CRON.US,D,20210330,000000,9.09,9.32,8.96,9.3,1764623,0
+CRON.US,D,20210331,000000,9.46,9.72,9.36,9.46,3165783,0
+CRON.US,D,20210401,000000,9.63,9.87,9.4,9.41,2312609,0
+CRON.US,D,20210405,000000,9.57,9.59,9.2201,9.33,1583759,0
+CRON.US,D,20210406,000000,9.3,9.34,9.06,9.13,1985343,0
+CRON.US,D,20210407,000000,9.12,9.12,8.71,8.71,3046365,0
+CRON.US,D,20210408,000000,8.77,8.87,8.545,8.79,1830293,0
+CRON.US,D,20210409,000000,8.74,9.085,8.65,8.88,2786089,0
+CRON.US,D,20210412,000000,8.69,8.72,8.12,8.17,3788367,0
+CRON.US,D,20210413,000000,8.065,8.47,8.04,8.41,2688897,0
+CRON.US,D,20210414,000000,8.36,8.3998,8.16,8.24,1854873,0
+CRON.US,D,20210415,000000,8.3,8.45,8.06,8.14,2456548,0
+CRON.US,D,20210416,000000,8.19,8.38,7.94,8.36,2235486,0
+CRON.US,D,20210419,000000,8.32,8.55,8.12,8.2,2283985,0
+CRON.US,D,20210420,000000,8.2205,8.31,7.65,7.71,3457882,0
+CRON.US,D,20210421,000000,7.655,8.12,7.5675,8.08,2104223,0
+CRON.US,D,20210422,000000,8.11,8.24,7.985,8.03,2373190,0
+CRON.US,D,20210423,000000,8.07,8.29,7.93,8.23,1506726,0
+CRON.US,D,20210426,000000,8.26,8.41,8.1,8.36,1520410,0
+CRON.US,D,20210427,000000,8.38,8.44,8.195,8.21,1178571,0
+CRON.US,D,20210428,000000,8.11,8.51,7.96,8.42,2212990,0
+CRON.US,D,20210429,000000,8.39,8.4,8,8.28,2437855,0
+CRON.US,D,20210430,000000,8.11,8.34,8.05,8.14,1346180,0
+CRON.US,D,20210503,000000,8.15,8.16,7.815,7.83,2435317,0
+CRON.US,D,20210504,000000,7.77,7.97,7.54,7.96,2758907,0
+CRON.US,D,20210505,000000,7.94,8,7.7727,7.89,1902964,0
+CRON.US,D,20210506,000000,7.83,7.84,7.49,7.62,2838190,0
+CRON.US,D,20210507,000000,7.19,7.99,7.16,7.69,5174151,0
+CRON.US,D,20210510,000000,7.68,7.7,7.26,7.29,3797690,0
+CRON.US,D,20210511,000000,7.09,7.44,6.99,7.38,2998797,0
+CRON.US,D,20210512,000000,7.37,7.49,7.12,7.16,2172324,0
+CRON.US,D,20210513,000000,7.14,7.39,7,7.175,2747653,0
+CRON.US,D,20210514,000000,7.2,7.385,7.13,7.29,1769592,0
+CRON.US,D,20210517,000000,7.32,7.45,7.2108,7.43,1801786,0
+CRON.US,D,20210518,000000,7.47,7.63,7.42,7.53,1577995,0
+CRON.US,D,20210519,000000,7.44,7.54,7.25,7.42,1555817,0
+CRON.US,D,20210520,000000,7.49,7.64,7.33,7.42,1313847,0
+CRON.US,D,20210521,000000,7.47,7.52,7.35,7.38,1182062,0
+CRON.US,D,20210524,000000,7.4,7.4393,7.22,7.34,1214108,0
+CRON.US,D,20210525,000000,7.37,7.7,7.37,7.47,2037336,0
+CRON.US,D,20210526,000000,7.53,7.84,7.44,7.77,1680728,0
+CRON.US,D,20210527,000000,7.88,7.88,7.61,7.82,1946243,0
+CRON.US,D,20210528,000000,7.89,9.01,7.87,9.01,15460998,0
+CRON.US,D,20210601,000000,8.85,8.9,8.11,8.25,7180858,0
+CRON.US,D,20210602,000000,8.36,8.98,8.25,8.97,6217772,0
+CRON.US,D,20210603,000000,8.91,9.36,8.54,8.56,6901690,0
+CRON.US,D,20210604,000000,8.79,8.9675,8.54,8.61,4020069,0
+CRON.US,D,20210607,000000,8.62,9.08,8.48,9.06,3170436,0
+CRON.US,D,20210608,000000,9.2,9.24,8.69,8.95,3283649,0
+CRON.US,D,20210609,000000,8.96,9.42,8.9,9.03,4257201,0
+CRON.US,D,20210610,000000,9.11,9.12,8.6243,8.76,2508941,0
+CRON.US,D,20210611,000000,8.78,8.94,8.7,8.91,1954034,0
+CRON.US,D,20210614,000000,9.05,9.36,8.77,8.87,3489600,0
+CRON.US,D,20210615,000000,8.91,9.1293,8.6932,8.72,2240895,0
+CRON.US,D,20210616,000000,8.71,8.7377,8.46,8.61,1677171,0
+CRON.US,D,20210617,000000,8.57,8.75,8.46,8.56,1669072,0
+CRON.US,D,20210618,000000,8.52,8.63,8.32,8.35,1887898,0
+CRON.US,D,20210621,000000,8.35,8.6,8.2,8.56,1976163,0
+CRON.US,D,20210622,000000,8.5246,8.5499,8.36,8.52,1241799,0
+CRON.US,D,20210623,000000,8.54,8.795,8.52,8.65,1353513,0
+CRON.US,D,20210624,000000,8.79,9.0899,8.67,9.03,2402188,0
+CRON.US,D,20210625,000000,9.03,9.06,8.84,8.88,1463281,0
+CRON.US,D,20210628,000000,8.9,9.12,8.86,8.89,2108236,0
+CRON.US,D,20210629,000000,8.97,9.0879,8.65,8.7,1934931,0
+CRON.US,D,20210630,000000,8.67,8.8,8.435,8.6,2330629,0
+CRON.US,D,20210701,000000,8.6,8.71,8.42,8.58,1361769,0
+CRON.US,D,20210702,000000,8.62,8.62,8.27,8.35,1616579,0
+CRON.US,D,20210706,000000,8.33,8.42,8.09,8.1,1797975,0
+CRON.US,D,20210707,000000,8.1,8.14,7.73,8,2307994,0
+CRON.US,D,20210708,000000,7.81,8.03,7.735,7.99,1187319,0
+CRON.US,D,20210709,000000,8.05,8.13,7.901,8.07,1050152,0
+CRON.US,D,20210712,000000,8.02,8.1367,7.88,8.04,1305983,0
+CRON.US,D,20210713,000000,8.15,8.595,8.09,8.11,2629984,0
+CRON.US,D,20210714,000000,8.21,8.26,7.64,7.67,2122384,0
+CRON.US,D,20210715,000000,7.72,7.7401,7.39,7.54,1708513,0
+CRON.US,D,20210716,000000,7.58,7.59,7.12,7.18,2041944,0
+CRON.US,D,20210719,000000,7.04,7.18,6.95,7.16,2036205,0
+CRON.US,D,20210720,000000,7.19,7.36,7,7.33,1035601,0
+CRON.US,D,20210721,000000,7.34,7.49,7.28,7.43,923529,0
+CRON.US,D,20210722,000000,7.48,7.5,7.2054,7.23,893294,0
+CRON.US,D,20210723,000000,7.24,7.2474,7.045,7.15,871357,0
+CRON.US,D,20210726,000000,7.1,7.38,7.05,7.29,1326589,0
+CRON.US,D,20210727,000000,7.25,7.285,7.0197,7.13,1351363,0
+CRON.US,D,20210728,000000,7.25,7.69,7.18,7.64,2528373,0
+CRON.US,D,20210729,000000,7.74,7.76,7.46,7.56,1248584,0
+CRON.US,D,20210730,000000,7.5,7.6,7.36,7.37,850429,0
+CRON.US,D,20210802,000000,7.39,7.605,7.32,7.33,967878,0
+CRON.US,D,20210803,000000,7.35,7.4,7.27,7.39,901348,0
+CRON.US,D,20210804,000000,7.29,7.415,7.1,7.11,1384179,0
+CRON.US,D,20210805,000000,7.13,7.56,7.071,7.41,1795580,0
+CRON.US,D,20210806,000000,7.4,7.48,7.08,7.31,1522839,0
+CRON.US,D,20210809,000000,7.22,7.28,7.04,7.22,2051979,0
+CRON.US,D,20210810,000000,7.17,7.33,7.06,7.24,1778620,0
+CRON.US,D,20210811,000000,7.21,7.22,6.86,6.92,2661330,0
+CRON.US,D,20210812,000000,6.95,6.95,6.57,6.64,3023508,0
+CRON.US,D,20210813,000000,6.65,6.6599,6.41,6.47,4230269,0
+CRON.US,D,20210816,000000,6.38,6.56,6.3,6.42,2151899,0
+CRON.US,D,20210817,000000,6.35,6.55,6.31,6.37,1303932,0
+CRON.US,D,20210818,000000,6.39,6.72,6.25,6.4,1812383,0
+CRON.US,D,20210819,000000,6.45,6.49,6.14,6.16,1987292,0
+CRON.US,D,20210820,000000,6.15,6.33,6.13,6.17,1250096,0
+CRON.US,D,20210823,000000,6.21,6.44,6.21,6.38,1219231,0
+CRON.US,D,20210824,000000,6.42,6.6,6.3399,6.59,1519314,0
+CRON.US,D,20210825,000000,6.58,6.62,6.4409,6.51,1154853,0
+CRON.US,D,20210826,000000,6.53,6.6,6.35,6.41,1266677,0
+CRON.US,D,20210827,000000,6.4,6.54,6.37,6.48,1110120,0
+CRON.US,D,20210830,000000,6.51,6.5103,6.3501,6.41,1294504,0
+CRON.US,D,20210831,000000,6.38,6.7,6.38,6.61,1741587,0
+CRON.US,D,20210901,000000,6.62,6.721,6.4436,6.47,1610778,0
+CRON.US,D,20210902,000000,6.47,6.71,6.45,6.6,1492968,0
+CRON.US,D,20210903,000000,6.61,6.68,6.44,6.5,1373189,0
+CRON.US,D,20210907,000000,6.5,6.5873,6.36,6.37,1150779,0
+CRON.US,D,20210908,000000,6.36,6.36,6.14,6.16,1950909,0
+CRON.US,D,20210909,000000,6.16,6.28,6.065,6.21,1656690,0
+CRON.US,D,20210910,000000,6.24,6.25,6.12,6.13,1503621,0
+CRON.US,D,20210913,000000,6.19,6.2095,6.01,6.05,1470174,0
+CRON.US,D,20210914,000000,6.06,6.095,5.8,5.83,2427139,0
+CRON.US,D,20210915,000000,5.85,6.03,5.825,5.91,1376938,0
+CRON.US,D,20210916,000000,5.91,5.98,5.87,5.93,954890,0
+CRON.US,D,20210917,000000,5.88,5.98,5.785,5.975,1968153,0
+CRON.US,D,20210920,000000,5.72,5.76,5.59,5.72,2229229,0
+CRON.US,D,20210921,000000,5.74,5.82,5.63,5.67,1843589,0
+CRON.US,D,20210922,000000,5.74,6.04,5.73,5.9,2165893,0
+CRON.US,D,20210923,000000,6.02,6.17,6,6,1849151,0
+CRON.US,D,20210924,000000,5.95,5.97,5.68,5.7,2225258,0
+CRON.US,D,20210927,000000,5.68,5.94,5.65,5.89,2238078,0
+CRON.US,D,20210928,000000,5.82,5.91,5.65,5.65,2009103,0
+CRON.US,D,20210929,000000,5.69,5.71,5.5801,5.6,1418997,0
+CRON.US,D,20210930,000000,5.61,5.74,5.54,5.66,1620869,0
+CRON.US,D,20211001,000000,5.7,5.7,5.5164,5.64,1427691,0
+CRON.US,D,20211004,000000,5.6,5.61,5.48,5.49,1896302,0
+CRON.US,D,20211005,000000,5.5,5.67,5.45,5.48,1885871,0
+CRON.US,D,20211006,000000,5.49,5.55,5.42,5.47,1899538,0
+CRON.US,D,20211007,000000,5.5,5.7,5.41,5.58,1928632,0
+CRON.US,D,20211008,000000,5.6,5.6678,5.46,5.48,1233220,0
+CRON.US,D,20211011,000000,5.47,5.5,5.37,5.37,1314713,0
+CRON.US,D,20211012,000000,5.42,5.48,5.36,5.39,1142640,0
+CRON.US,D,20211013,000000,5.42,5.5,5.37,5.44,1681783,0
+CRON.US,D,20211014,000000,5.535,5.72,5.475,5.53,2477812,0
+CRON.US,D,20211015,000000,5.55,5.58,5.44,5.48,1740796,0
+CRON.US,D,20211018,000000,5.44,5.51,5.35,5.36,1780866,0
+CRON.US,D,20211019,000000,5.37,5.83,5.34,5.81,4678994,0
+CRON.US,D,20211020,000000,5.84,5.91,5.635,5.8,3121796,0
+CRON.US,D,20211021,000000,5.78,6.05,5.77,5.95,3423350,0
+CRON.US,D,20211022,000000,5.95,5.95,5.6,5.65,2002628,0
+CRON.US,D,20211025,000000,5.62,5.64,5.495,5.56,2023062,0
+CRON.US,D,20211026,000000,5.5934,5.64,5.445,5.48,1841872,0
+CRON.US,D,20211027,000000,5.47,5.54,5.29,5.29,1931873,0
+CRON.US,D,20211028,000000,5.32,5.35,5.21,5.28,2105153,0
+CRON.US,D,20211029,000000,5.27,5.35,5.19,5.19,2372641,0
+CRON.US,D,20211101,000000,5.2,5.4876,5.155,5.42,3043158,0
+CRON.US,D,20211102,000000,5.41,5.42,5.23,5.36,2194962,0
+CRON.US,D,20211103,000000,5.31,5.66,5.3,5.52,2238707,0
+CRON.US,D,20211104,000000,5.56,5.62,5.39,5.41,2450008,0
+CRON.US,D,20211105,000000,5.39,5.39,5.11,5.34,4875025,0
+CRON.US,D,20211108,000000,5.68,6.79,5.64,6.71,14574640,0
+CRON.US,D,20211109,000000,6.24,6.28,5.52,5.7,14509378,0
+CRON.US,D,20211110,000000,5.54,5.76,5.43,5.47,6058772,0
+CRON.US,D,20211111,000000,5.45,5.84,5.44,5.68,4262165,0
+CRON.US,D,20211112,000000,5.81,6.27,5.73,6.26,8394703,0
+CRON.US,D,20211115,000000,6.29,6.4388,5.92,5.94,7379951,0
+CRON.US,D,20211116,000000,5.9037,5.93,5.61,5.81,3636116,0
+CRON.US,D,20211117,000000,5.77,5.85,5.52,5.55,2961766,0
+CRON.US,D,20211118,000000,5.49,5.49,4.86,4.89,7329644,0
+CRON.US,D,20211119,000000,5.085,5.13,4.87,4.93,3292752,0
+CRON.US,D,20211122,000000,4.92,4.92,4.64,4.69,3923799,0
+CRON.US,D,20211123,000000,4.7,4.87,4.5596,4.68,3060977,0
+CRON.US,D,20211124,000000,4.67,4.91,4.57,4.81,2379644,0
+CRON.US,D,20211126,000000,4.56,4.7395,4.56,4.67,1947173,0
+CRON.US,D,20211129,000000,4.6983,4.6983,4.38,4.46,3633137,0
+CRON.US,D,20211130,000000,4.44,4.57,4.26,4.53,3161330,0
+CRON.US,D,20211201,000000,4.6,4.61,4.21,4.21,3389137,0
+CRON.US,D,20211202,000000,4.21,4.45,4.1201,4.4,3453465,0
+CRON.US,D,20211203,000000,4.4,4.4,4.12,4.16,2547323,0
+CRON.US,D,20211206,000000,4.12,4.385,3.96,4.32,2675978,0
+CRON.US,D,20211207,000000,4.38,4.585,4.36,4.51,2674541,0
+CRON.US,D,20211208,000000,4.51,4.73,4.4,4.6,2150013,0
+CRON.US,D,20211209,000000,4.54,4.6599,4.43,4.49,1764004,0
+CRON.US,D,20211210,000000,4.49,4.555,4.22,4.26,1974478,0
+CRON.US,D,20211213,000000,4.2,4.23,4.02,4.16,2370346,0
+CRON.US,D,20211214,000000,4.06,4.23,4.05,4.08,2140630,0
+CRON.US,D,20211215,000000,4.08,4.14,3.88,4.11,2956872,0
+CRON.US,D,20211216,000000,4.1437,4.2,3.97,3.99,2525564,0
+CRON.US,D,20211217,000000,3.94,4.34,3.8997,4.31,3251300,0
+CRON.US,D,20211220,000000,4.1,4.23,4.02,4.1,2159435,0
+CRON.US,D,20211221,000000,4.1,4.35,4.08,4.27,2317027,0
+CRON.US,D,20211222,000000,4.21,4.27,4.1419,4.22,1881670,0
+CRON.US,D,20211223,000000,4.21,4.345,4.16,4.26,2318775,0
+CRON.US,D,20211227,000000,4.27,4.3,4.12,4.18,2031774,0
+CRON.US,D,20211228,000000,4.12,4.17,3.93,3.96,3085285,0
+CRON.US,D,20211229,000000,3.93,3.99,3.81,3.85,4436055,0
+CRON.US,D,20211230,000000,3.795,4.18,3.792,4.01,4337258,0
+CRON.US,D,20211231,000000,3.97,4.13,3.91,3.92,3271310,0
+CRON.US,D,20220103,000000,3.99,4.29,3.94,4.2,2696341,0
+CRON.US,D,20220104,000000,4.14,4.18,3.95,4.11,2775202,0
+CRON.US,D,20220105,000000,4.06,4.19,3.85,3.86,2504343,0
+CRON.US,D,20220106,000000,3.87,3.97,3.74,3.81,2913367,0
+CRON.US,D,20220107,000000,3.83,4.03,3.815,3.9,1799396,0
+CRON.US,D,20220110,000000,3.97,4.07,3.84,3.96,3202793,0
+CRON.US,D,20220111,000000,3.94,4.15,3.88,4.06,2247707,0
+CRON.US,D,20220112,000000,4.09,4.14,3.945,4.03,1595185,0
+CRON.US,D,20220113,000000,4.03,4.0601,3.88,3.9,1884127,0
+CRON.US,D,20220114,000000,3.88,3.94,3.785,3.93,1915215,0
+CRON.US,D,20220118,000000,3.83,3.86,3.67,3.68,3013882,0
+CRON.US,D,20220119,000000,3.7,3.74,3.58,3.59,2487269,0
+CRON.US,D,20220120,000000,3.62,3.77,3.56,3.57,2526976,0
+CRON.US,D,20220121,000000,3.52,3.565,3.41,3.43,2689089,0
+CRON.US,D,20220124,000000,3.3,3.44,3.12,3.43,3976204,0
+CRON.US,D,20220125,000000,3.38,3.55,3.335,3.48,2147426,0
+CRON.US,D,20220126,000000,3.54,3.59,3.37,3.41,2026104,0
+CRON.US,D,20220127,000000,3.45,3.45,3.27,3.3,2177122,0
+CRON.US,D,20220128,000000,3.28,3.505,3.22,3.41,2822592,0
+CRON.US,D,20220131,000000,3.39,3.7163,3.37,3.69,2047515,0
+CRON.US,D,20220201,000000,3.7,3.88,3.66,3.83,2274453,0
+CRON.US,D,20220202,000000,3.83,3.83,3.685,3.72,998371,0
+CRON.US,D,20220203,000000,3.66,3.67,3.48,3.48,1670691,0
+CRON.US,D,20220204,000000,3.49,3.65,3.43,3.63,1705412,0
+CRON.US,D,20220207,000000,3.63,3.81,3.63,3.65,1398733,0
+CRON.US,D,20220208,000000,3.67,3.725,3.59,3.72,1606094,0
+CRON.US,D,20220209,000000,3.76,4.005,3.76,3.96,3056805,0
+CRON.US,D,20220210,000000,3.86,4.09,3.7808,3.94,2704008,0
+CRON.US,D,20220211,000000,3.96,4.13,3.89,4.04,3369609,0
+CRON.US,D,20220214,000000,3.94,4.06,3.793,3.81,2454027,0
+CRON.US,D,20220215,000000,3.91,3.9899,3.87,3.95,1551759,0
+CRON.US,D,20220216,000000,3.96,4.04,3.85,3.98,1355080,0
+CRON.US,D,20220217,000000,3.91,3.965,3.75,3.79,1304730,0
+CRON.US,D,20220218,000000,3.82,3.83,3.48,3.53,3353707,0
+CRON.US,D,20220222,000000,3.46,3.49,3.34,3.37,1766790,0
+CRON.US,D,20220223,000000,3.4,3.49,3.32,3.33,1833280,0
+CRON.US,D,20220224,000000,3.16,3.47,3.11,3.46,1785081,0
+CRON.US,D,20220225,000000,3.47,3.545,3.41,3.54,1475041,0
+CRON.US,D,20220228,000000,3.54,3.59,3.44,3.58,1401765,0
+CRON.US,D,20220301,000000,3.52,3.59,3.4,3.45,1727707,0
+CRON.US,D,20220302,000000,3.47,3.55,3.315,3.53,1875676,0
+CRON.US,D,20220303,000000,3.53,3.56,3.3,3.3,1181890,0
+CRON.US,D,20220304,000000,3.26,3.32,3.15,3.19,1324934,0
+CRON.US,D,20220307,000000,3.16,3.21,3.06,3.07,1503939,0
+CRON.US,D,20220308,000000,3.07,3.22,3,3.12,1844270,0
+CRON.US,D,20220309,000000,3.2,3.31,3.125,3.18,2676252,0
+CRON.US,D,20220310,000000,3.14,3.26,3.03,3.25,1854507,0
+CRON.US,D,20220311,000000,3.26,3.3,3.09,3.09,995698,0
+CRON.US,D,20220314,000000,3.1,3.11,2.96,3,2032196,0
+CRON.US,D,20220315,000000,3,3.1,2.955,3.1,1661703,0
+CRON.US,D,20220316,000000,3.13,3.34,3.12,3.34,1783462,0
+CRON.US,D,20220317,000000,3.32,3.5,3.26,3.48,1422153,0
+CRON.US,D,20220318,000000,3.46,3.665,3.44,3.61,1943866,0
+CRON.US,D,20220321,000000,3.6,3.685,3.5101,3.58,1637932,0
+CRON.US,D,20220322,000000,3.6,3.775,3.585,3.69,2494479,0
+CRON.US,D,20220323,000000,3.8,3.86,3.63,3.67,2133339,0
+CRON.US,D,20220324,000000,3.69,4.08,3.57,3.99,7186475,0
+CRON.US,D,20220325,000000,4.17,4.29,3.82,4.25,12736995,0
+CRON.US,D,20220328,000000,4,4.1,3.8306,3.95,4432132,0
+CRON.US,D,20220329,000000,3.98,4.16,3.86,4.01,3811688,0
+CRON.US,D,20220330,000000,4.12,4.31,4.01,4.07,3873104,0
+CRON.US,D,20220331,000000,4.05,4.07,3.87,3.89,2112406,0
+CRON.US,D,20220401,000000,3.94,4.05,3.8512,3.9,3158758,0
+CRON.US,D,20220404,000000,3.97,4,3.78,3.92,2289581,0
+CRON.US,D,20220405,000000,3.92,3.97,3.79,3.82,1924428,0
+CRON.US,D,20220406,000000,3.83,3.83,3.62,3.66,2406628,0
+CRON.US,D,20220407,000000,3.74,3.75,3.49,3.57,2023990,0
+CRON.US,D,20220408,000000,3.54,3.57,3.47,3.48,1317545,0
+CRON.US,D,20220411,000000,3.41,3.48,3.31,3.42,1693208,0
+CRON.US,D,20220412,000000,3.49,3.56,3.365,3.39,1332003,0
+CRON.US,D,20220413,000000,3.4,3.49,3.3387,3.49,1042261,0
+CRON.US,D,20220414,000000,3.46,3.49,3.37,3.44,1344084,0
+CRON.US,D,20220418,000000,3.45,3.45,3.21,3.26,1546353,0
+CRON.US,D,20220419,000000,3.24,3.35,3.18,3.33,1437996,0
+CRON.US,D,20220420,000000,3.37,3.37,3.19,3.21,1235904,0
+CRON.US,D,20220421,000000,3.26,3.27,3.09,3.12,1502349,0
+CRON.US,D,20220422,000000,3.12,3.19,3.02,3.06,1258643,0
+CRON.US,D,20220425,000000,3.04,3.1,3,3.08,1495410,0
+CRON.US,D,20220426,000000,3.05,3.055,2.91,2.91,1868183,0
+CRON.US,D,20220427,000000,2.9,3.02,2.88,2.92,1730586,0
+CRON.US,D,20220428,000000,2.96,3.08,2.84,3.04,1860610,0
+CRON.US,D,20220429,000000,3.03,3.165,3.01,3.02,1342062,0
+CRON.US,D,20220502,000000,3.01,3.13,2.95,3.13,1688479,0
+CRON.US,D,20220503,000000,3.12,3.2,3.045,3.08,1096149,0
+CRON.US,D,20220504,000000,3.08,3.25,2.975,3.24,1505295,0
+CRON.US,D,20220505,000000,3.2,3.205,3,3.01,1144498,0
+CRON.US,D,20220506,000000,3,3.04,2.885,2.96,1636281,0
+CRON.US,D,20220509,000000,2.91,2.98,2.82,2.83,4010270,0
+CRON.US,D,20220510,000000,2.98,3.37,2.96,3.18,5894282,0
+CRON.US,D,20220511,000000,3.28,3.28,2.98,2.98,3351958,0
+CRON.US,D,20220512,000000,2.95,3.1685,2.885,3.09,4559748,0
+CRON.US,D,20220513,000000,3.14,3.315,3.11,3.27,3361013,0
+CRON.US,D,20220516,000000,3.28,3.49,3.23,3.43,3092406,0
+CRON.US,D,20220517,000000,3.51,3.61,3.43,3.54,1653222,0
+CRON.US,D,20220518,000000,3.52,3.535,3.315,3.32,1256576,0
+CRON.US,D,20220519,000000,3.32,3.495,3.28,3.42,1582593,0
+CRON.US,D,20220520,000000,3.47,3.54,3.28,3.39,1205621,0
+CRON.US,D,20220523,000000,3.43,3.442,3.17,3.18,1228112,0
+CRON.US,D,20220524,000000,3.16,3.16,3,3.03,1569550,0
+CRON.US,D,20220525,000000,3.02,3.1299,3,3.04,1315012,0
+CRON.US,D,20220526,000000,3.05,3.175,3.02,3.1,1492931,0
+CRON.US,D,20220527,000000,3.02,3.17,2.9,3.05,2849993,0
+CRON.US,D,20220531,000000,3,3.08,2.925,3.01,2062971,0
+CRON.US,D,20220601,000000,3.01,3.055,2.85,2.86,3544111,0
+CRON.US,D,20220602,000000,2.86,3.03,2.8399,2.97,2201089,0
+CRON.US,D,20220603,000000,2.93,2.935,2.85,2.91,1790967,0
+CRON.US,D,20220606,000000,2.93,2.98,2.85,2.87,2353149,0
+CRON.US,D,20220607,000000,2.8,3.11,2.8,3.03,3602556,0
+CRON.US,D,20220608,000000,2.99,3.101,2.925,2.93,1459327,0
+CRON.US,D,20220609,000000,2.92,2.92,2.8,2.82,2148213,0
+CRON.US,D,20220610,000000,2.76,2.8139,2.71,2.73,2031122,0
+CRON.US,D,20220613,000000,2.64,2.76,2.58,2.59,2784754,0
+CRON.US,D,20220614,000000,2.59,2.67,2.57,2.61,1448573,0
+CRON.US,D,20220615,000000,2.64,2.75,2.62,2.72,1519757,0
+CRON.US,D,20220616,000000,2.64,2.73,2.59,2.68,2314478,0
+CRON.US,D,20220617,000000,2.7,2.81,2.6872,2.76,2030578,0
+CRON.US,D,20220621,000000,2.81,2.86,2.775,2.79,1523855,0
+CRON.US,D,20220622,000000,2.76,2.89,2.75,2.78,1375947,0
+CRON.US,D,20220623,000000,2.79,2.96,2.7701,2.95,1622058,0
+CRON.US,D,20220624,000000,2.99,3.15,2.96,3.11,1996983,0
+CRON.US,D,20220627,000000,3.11,3.122,2.995,3.09,1364299,0
+CRON.US,D,20220628,000000,3.08,3.135,3.01,3.04,1263711,0
+CRON.US,D,20220629,000000,3.03,3.05,2.87,2.88,985038,0
+CRON.US,D,20220630,000000,2.85,2.86,2.74,2.82,1525199,0
+CRON.US,D,20220701,000000,2.8,2.895,2.79,2.86,738406,0
+CRON.US,D,20220705,000000,2.82,2.975,2.77,2.97,1710800,0
+CRON.US,D,20220706,000000,2.95,3.06,2.94,3.01,1773505,0
+CRON.US,D,20220707,000000,3.05,3.12,2.97,3.11,1789660,0
+CRON.US,D,20220708,000000,3.09,3.2679,3.04,3.13,1627000,0
+CRON.US,D,20220711,000000,3.09,3.18,2.955,2.96,1239645,0
+CRON.US,D,20220712,000000,2.98,3.01,2.915,2.99,1072650,0
+CRON.US,D,20220713,000000,2.94,3.04,2.905,2.99,828586,0
+CRON.US,D,20220714,000000,2.95,3.14,2.84,3.12,3728676,0
+CRON.US,D,20220715,000000,3.13,3.18,2.9,2.94,1900369,0
+CRON.US,D,20220718,000000,2.96,3.12,2.915,3.01,2681882,0
+CRON.US,D,20220719,000000,3.04,3.145,2.92,2.98,3550037,0
+CRON.US,D,20220720,000000,3,3.33,2.96,3.31,6262511,0
+CRON.US,D,20220721,000000,3.33,3.37,3.1713,3.27,3548356,0
+CRON.US,D,20220722,000000,3.3,3.3,3.01,3.04,2151900,0
+CRON.US,D,20220725,000000,3.04,3.105,2.8888,3.05,2131221,0
+CRON.US,D,20220726,000000,3.02,3.03,2.92,2.93,1588472,0
+CRON.US,D,20220727,000000,2.99,2.99,2.8816,2.97,1707822,0
+CRON.US,D,20220728,000000,2.99,3.13,2.96,3.11,2300494,0
+CRON.US,D,20220729,000000,3.08,3.18,3.02,3.15,1600937,0
+CRON.US,D,20220801,000000,3.16,3.24,3.07,3.18,1673385,0
+CRON.US,D,20220802,000000,3.16,3.355,3.16,3.31,2512490,0
+CRON.US,D,20220803,000000,3.32,3.455,3.29,3.42,1781712,0
+CRON.US,D,20220804,000000,3.43,3.49,3.34,3.42,1702589,0
+CRON.US,D,20220805,000000,3.34,3.43,3.28,3.41,1047671,0
+CRON.US,D,20220808,000000,3.43,3.6,3.42,3.58,2688441,0
+CRON.US,D,20220809,000000,3.34,3.36,3.07,3.09,3674049,0
+CRON.US,D,20220810,000000,3.14,3.15,2.98,3.03,3588100,0
+CRON.US,D,20220811,000000,3.07,3.225,3.04,3.05,2645915,0
+CRON.US,D,20220812,000000,3.11,3.19,3.02,3.17,1876526,0
+CRON.US,D,20220815,000000,3.15,3.4,3.14,3.4,2935233,0
+CRON.US,D,20220816,000000,3.37,3.48,3.29,3.41,1891412,0
+CRON.US,D,20220817,000000,3.37,3.44,3.19,3.19,3242393,0
+CRON.US,D,20220818,000000,3.18,3.18,3.0501,3.08,1329968,0
+CRON.US,D,20220819,000000,3.06,3.06,2.935,2.94,2432868,0
+CRON.US,D,20220822,000000,2.92,2.95,2.87,2.92,1807370,0
+CRON.US,D,20220823,000000,2.92,2.96,2.9,2.92,1337101,0
+CRON.US,D,20220824,000000,2.94,3.105,2.91,3.1,1906882,0
+CRON.US,D,20220825,000000,3.16,3.3518,3.13,3.33,2583942,0
+CRON.US,D,20220826,000000,3.29,3.3227,3.1,3.13,1653863,0
+CRON.US,D,20220829,000000,3.07,3.22,3.065,3.16,1141577,0
+CRON.US,D,20220830,000000,3.21,3.21,2.97,2.97,1667476,0
+CRON.US,D,20220831,000000,3,3.08,2.94,3.05,1784767,0
+CRON.US,D,20220901,000000,3.02,3.04,2.88,2.96,1580262,0
+CRON.US,D,20220902,000000,3,3.01,2.93,2.97,1438810,0
+CRON.US,D,20220906,000000,2.9,2.97,2.85,2.89,1653002,0
+CRON.US,D,20220907,000000,2.86,2.965,2.84,2.96,1082688,0
+CRON.US,D,20220908,000000,2.91,3.09,2.9,3.06,1205849,0
+CRON.US,D,20220909,000000,3.09,3.25,3.07,3.18,1932475,0
+CRON.US,D,20220912,000000,3.18,3.28,3.175,3.27,1604540,0
+CRON.US,D,20220913,000000,3.13,3.19,3.09,3.09,1365659,0
+CRON.US,D,20220914,000000,3.09,3.12,3.02,3.11,702357,0
+CRON.US,D,20220915,000000,3.06,3.2388,3.06,3.19,949811,0
+CRON.US,D,20220916,000000,3.12,3.13,3.01,3.05,1206809,0
+CRON.US,D,20220919,000000,3.01,3.08,2.98,3.06,697147,0
+CRON.US,D,20220920,000000,3.04,3.06,2.97,3.01,844380,0
+CRON.US,D,20220921,000000,3.02,3.08,2.965,2.99,960410,0
+CRON.US,D,20220922,000000,2.97,3,2.85,2.86,2019158,0
+CRON.US,D,20220923,000000,2.83,2.88,2.76,2.86,1408788,0
+CRON.US,D,20220926,000000,2.83,2.99,2.83,2.83,1161924,0
+CRON.US,D,20220927,000000,2.87,2.95,2.84,2.9,2060657,0
+CRON.US,D,20220928,000000,2.91,3.1,2.89,3.09,1625784,0
+CRON.US,D,20220929,000000,3.01,3.04,2.91,2.93,1300401,0
+CRON.US,D,20220930,000000,2.91,2.935,2.81,2.82,1492575,0
+CRON.US,D,20221003,000000,2.85,2.9385,2.77,2.93,1113379,0
+CRON.US,D,20221004,000000,2.97,3.07,2.96,3.01,1282835,0
+CRON.US,D,20221005,000000,2.96,2.975,2.895,2.96,482212,0
+CRON.US,D,20221006,000000,2.955,3.4,2.89,3.36,8117207,0
+CRON.US,D,20221007,000000,3.36,3.37,2.82,2.84,7639375,0
+CRON.US,D,20221010,000000,2.89,2.89,2.74,2.75,1483335,0
+CRON.US,D,20221011,000000,2.8,2.81,2.62,2.71,2521628,0
+CRON.US,D,20221012,000000,2.7,2.76,2.63,2.74,1995629,0
+CRON.US,D,20221013,000000,2.67,2.8709,2.61,2.81,1755098,0
+CRON.US,D,20221014,000000,2.85,2.91,2.78,2.8,1255856,0
+CRON.US,D,20221017,000000,2.81,2.975,2.81,2.93,1570488,0
+CRON.US,D,20221018,000000,2.99,3.025,2.925,2.95,918174,0
+CRON.US,D,20221019,000000,2.94,2.96,2.85,2.86,666464,0
+CRON.US,D,20221020,000000,2.86,2.9488,2.84,2.87,685005,0
+CRON.US,D,20221021,000000,2.86,2.96,2.8199,2.94,982914,0
+CRON.US,D,20221024,000000,2.92,2.97,2.865,2.94,1597623,0
+CRON.US,D,20221025,000000,2.9,3.18,2.9,3.15,3179002,0
+CRON.US,D,20221026,000000,3.12,3.245,3.09,3.12,1712404,0
+CRON.US,D,20221027,000000,3.11,3.21,3.08,3.08,1186956,0
+CRON.US,D,20221028,000000,3.1,3.12,3,3.09,1383759,0
+CRON.US,D,20221031,000000,3.1,3.34,3.0601,3.31,2778419,0
+CRON.US,D,20221101,000000,3.31,3.36,3.23,3.23,1374256,0
+CRON.US,D,20221102,000000,3.2,3.215,2.96,2.97,2120266,0
+CRON.US,D,20221103,000000,2.95,3.085,2.92,3.06,1720368,0
+CRON.US,D,20221104,000000,3.08,3.14,2.96,3.08,2291740,0
+CRON.US,D,20221107,000000,2.96,2.96,2.75,2.79,4098764,0
+CRON.US,D,20221108,000000,2.8,2.81,2.71,2.77,2391299,0
+CRON.US,D,20221109,000000,2.73,2.845,2.67,2.74,2321601,0
+CRON.US,D,20221110,000000,2.81,2.92,2.805,2.88,2462737,0
+CRON.US,D,20221111,000000,2.88,3.08,2.86,3.05,2720835,0
+CRON.US,D,20221114,000000,3.08,3.12,2.955,3.02,2564579,0
+CRON.US,D,20221115,000000,3.08,3.17,3.035,3.07,2222355,0
+CRON.US,D,20221116,000000,3.06,3.08,2.92,2.95,1774738,0
+CRON.US,D,20221117,000000,2.95,2.98,2.89,2.95,1474194,0
+CRON.US,D,20221118,000000,3.09,3.145,3.02,3.12,2727656,0
+CRON.US,D,20221121,000000,3.09,3.16,3.07,3.1,1423161,0
+CRON.US,D,20221122,000000,3.218,3.218,3.01,3.04,1525379,0
+CRON.US,D,20221123,000000,3.03,3.11,3.03,3.07,898383,0
+CRON.US,D,20221125,000000,3.06,3.14,3.05,3.13,494526,0
+CRON.US,D,20221128,000000,3.15,3.235,3,3.01,1508366,0
+CRON.US,D,20221129,000000,3,3.07,3,3.03,913036,0
+CRON.US,D,20221130,000000,3.03,3.12,3.0215,3.11,903109,0
+CRON.US,D,20221201,000000,3.18,3.28,3.14,3.26,2172634,0
+CRON.US,D,20221202,000000,3.18,3.51,3.15,3.46,3267018,0
+CRON.US,D,20221205,000000,3.51,3.616,3.4397,3.5,3358142,0
+CRON.US,D,20221206,000000,3.5,3.5,3.02,3.03,2990077,0
+CRON.US,D,20221207,000000,3.02,3.05,2.89,2.89,1725386,0
+CRON.US,D,20221208,000000,2.89,2.92,2.78,2.89,2342598,0
+CRON.US,D,20221209,000000,2.96,2.98,2.84,2.85,2318268,0
+CRON.US,D,20221212,000000,2.84,2.9699,2.835,2.89,1468215,0
+CRON.US,D,20221213,000000,3,3.04,2.82,2.85,1796690,0
+CRON.US,D,20221214,000000,2.85,2.87,2.77,2.83,1301755,0
+CRON.US,D,20221215,000000,2.82,2.845,2.77,2.8,1514733,0
+CRON.US,D,20221216,000000,2.79,2.87,2.78,2.85,1532067,0
+CRON.US,D,20221219,000000,2.88,2.88,2.65,2.72,2437433,0
+CRON.US,D,20221220,000000,2.68,2.76,2.62,2.64,1722313,0
+CRON.US,D,20221221,000000,2.61,2.69,2.58,2.68,1461437,0
+CRON.US,D,20221222,000000,2.65,2.655,2.54,2.63,1127229,0
+CRON.US,D,20221223,000000,2.6,2.605,2.51,2.54,1458766,0
+CRON.US,D,20221227,000000,2.51,2.55,2.47,2.49,1982596,0
+CRON.US,D,20221228,000000,2.47,2.545,2.45,2.49,1590407,0
+CRON.US,D,20221229,000000,2.52,2.54,2.465,2.54,1500720,0
+CRON.US,D,20221230,000000,2.52,2.56,2.475,2.54,1607870,0
+CRON.US,D,20230103,000000,2.53,2.62,2.48,2.5,1150494,0
+CRON.US,D,20230104,000000,2.5,2.61,2.5,2.6,1550545,0
+CRON.US,D,20230105,000000,2.54,2.55,2.49,2.51,787510,0
+CRON.US,D,20230106,000000,2.51,2.565,2.48,2.54,796480,0
+CRON.US,D,20230109,000000,2.57,2.62,2.49,2.5,1188806,0
+CRON.US,D,20230110,000000,2.47,2.54,2.44,2.45,1379437,0
+CRON.US,D,20230111,000000,2.46,2.52,2.4409,2.51,1652557,0
+CRON.US,D,20230112,000000,2.49,2.57,2.43,2.56,1497686,0
+CRON.US,D,20230113,000000,2.51,2.55,2.4941,2.54,880879,0
+CRON.US,D,20230117,000000,2.54,2.57,2.46,2.51,1348556,0
+CRON.US,D,20230118,000000,2.5,2.5599,2.46,2.47,1839040,0
+CRON.US,D,20230119,000000,2.45,2.48,2.4,2.42,1554309,0
+CRON.US,D,20230120,000000,2.41,2.5,2.39,2.5,1821397,0
+CRON.US,D,20230123,000000,2.5,2.54,2.49,2.52,1336165,0
+CRON.US,D,20230124,000000,2.51,2.52,2.44,2.45,1119820,0
+CRON.US,D,20230125,000000,2.43,2.47,2.39,2.45,1633415,0
+CRON.US,D,20230126,000000,2.46,2.5101,2.41,2.43,1825148,0
+CRON.US,D,20230127,000000,2.43,2.5,2.41,2.49,1754738,0
+CRON.US,D,20230130,000000,2.46,2.5099,2.42,2.44,1677586,0
+CRON.US,D,20230131,000000,2.44,2.53,2.44,2.52,1876543,0
+CRON.US,D,20230201,000000,2.5,2.545,2.45,2.51,2248063,0
+CRON.US,D,20230202,000000,2.51,2.61,2.5,2.58,2796517,0
+CRON.US,D,20230203,000000,2.53,2.57,2.49,2.49,1531228,0
+CRON.US,D,20230206,000000,2.48,2.51,2.42,2.43,1048116,0
+CRON.US,D,20230207,000000,2.43,2.45,2.38,2.45,1530493,0
+CRON.US,D,20230208,000000,2.43,2.47,2.38,2.39,1508859,0
+CRON.US,D,20230209,000000,2.39,2.4,2.28,2.33,2572197,0
+CRON.US,D,20230210,000000,2.31,2.32,2.24,2.27,1967612,0
+CRON.US,D,20230213,000000,2.25,2.3,2.24,2.29,1714622,0
+CRON.US,D,20230214,000000,2.25,2.3,2.22,2.3,1872076,0
+CRON.US,D,20230215,000000,2.27,2.36,2.26,2.35,1822477,0
+CRON.US,D,20230216,000000,2.32,2.36,2.28,2.3,1621866,0
+CRON.US,D,20230217,000000,2.29,2.3,2.24,2.3,1553419,0
+CRON.US,D,20230221,000000,2.25,2.27,2.18,2.19,1276071,0
+CRON.US,D,20230222,000000,2.19,2.205,2.13,2.17,2045613,0
+CRON.US,D,20230223,000000,2.18,2.2,2.11,2.19,1379095,0
+CRON.US,D,20230224,000000,2.14,2.17,2.09,2.1,1324721,0
+CRON.US,D,20230227,000000,2.1,2.12,2.07,2.1,1971662,0
+CRON.US,D,20230228,000000,2.06,2.2,1.97,2.17,5952070,0
+CRON.US,D,20230301,000000,2.15,2.2,2.11,2.12,2348256,0
+CRON.US,D,20230302,000000,2.09,2.11,2.07,2.08,2417352,0
+CRON.US,D,20230303,000000,2.1,2.14,2.08,2.12,1876482,0
+CRON.US,D,20230306,000000,2.11,2.125,2.06,2.07,1714726,0
+CRON.US,D,20230307,000000,2.04,2.1,1.99,2.06,3513144,0
+CRON.US,D,20230308,000000,2.05,2.06,1.91,1.96,3758499,0
+CRON.US,D,20230309,000000,1.98,2,1.93,1.96,2712559,0
+CRON.US,D,20230310,000000,1.95,1.96,1.9,1.93,2129710,0
+CRON.US,D,20230313,000000,1.9,1.99,1.9,1.96,1500042,0
+CRON.US,D,20230314,000000,1.95,1.995,1.94,1.99,767145,0
+CRON.US,D,20230315,000000,1.95,1.985,1.91,1.94,943759,0
+CRON.US,D,20230316,000000,1.93,2.04,1.89,2.02,1971417,0
+CRON.US,D,20230317,000000,2.02,2.02,1.93,1.95,1407310,0
+CRON.US,D,20230320,000000,1.94,1.9436,1.85,1.87,1287098,0
+CRON.US,D,20230321,000000,1.87,1.97,1.87,1.94,1472249,0
+CRON.US,D,20230322,000000,1.92,1.97,1.89,1.89,1917234,0
+CRON.US,D,20230323,000000,1.92,1.95,1.89,1.93,1062676,0
+CRON.US,D,20230324,000000,1.91,1.945,1.88,1.94,734372,0
+CRON.US,D,20230327,000000,1.94,1.98,1.915,1.96,1036670,0
+CRON.US,D,20230328,000000,1.932,1.95,1.8601,1.9,1250014,0
+CRON.US,D,20230329,000000,1.91,1.96,1.89,1.92,1197841,0
+CRON.US,D,20230330,000000,1.95,1.95,1.885,1.89,669999,0
+CRON.US,D,20230331,000000,1.9,1.94,1.885,1.94,1187675,0
+CRON.US,D,20230403,000000,1.91,1.97,1.91,1.95,1132920,0
+CRON.US,D,20230404,000000,1.94,1.95,1.87,1.89,1562542,0
+CRON.US,D,20230405,000000,1.9,1.9,1.805,1.83,1184082,0
+CRON.US,D,20230406,000000,1.84,1.8599,1.82,1.85,846245,0
+CRON.US,D,20230410,000000,1.83,1.92,1.81,1.91,1255782,0
+CRON.US,D,20230411,000000,1.88,1.9,1.85,1.87,709211,0
+CRON.US,D,20230412,000000,1.87,1.89,1.805,1.82,1693173,0
+CRON.US,D,20230413,000000,1.86,1.92,1.85,1.89,1332246,0
+CRON.US,D,20230414,000000,1.88,1.91,1.85,1.86,1062865,0
+CRON.US,D,20230417,000000,1.85,1.97,1.845,1.96,1790477,0
+CRON.US,D,20230418,000000,1.97,2.06,1.95,2.04,2540408,0
+CRON.US,D,20230419,000000,2,2.028,1.94,1.94,947321,0
+CRON.US,D,20230420,000000,1.92,1.925,1.82,1.83,1511159,0
+CRON.US,D,20230421,000000,1.83,1.85,1.8,1.81,1038823,0
+CRON.US,D,20230424,000000,1.8,1.83,1.77,1.8,953898,0
+CRON.US,D,20230425,000000,1.8,1.8,1.74,1.76,972146,0
+CRON.US,D,20230426,000000,1.75,1.76,1.7,1.73,1014022,0
+CRON.US,D,20230427,000000,1.83,1.89,1.79,1.84,2363384,0
+CRON.US,D,20230428,000000,1.84,1.89,1.82,1.87,1073563,0
+CRON.US,D,20230501,000000,1.86,1.89,1.84,1.88,1081201,0
+CRON.US,D,20230502,000000,1.88,1.88,1.8088,1.85,741815,0
+CRON.US,D,20230503,000000,1.85,1.91,1.85,1.88,729196,0
+CRON.US,D,20230504,000000,1.85,1.95,1.82,1.92,1444782,0
+CRON.US,D,20230505,000000,1.95,2.03,1.95,2.01,1281139,0
+CRON.US,D,20230508,000000,2.01,2.015,1.96,1.99,1155856,0
+CRON.US,D,20230509,000000,1.94,1.98,1.85,1.86,851370,0
+CRON.US,D,20230510,000000,1.88,1.9,1.845,1.88,709192,0
+CRON.US,D,20230511,000000,1.86,1.89,1.76,1.76,1142835,0
+CRON.US,D,20230512,000000,1.76,1.79,1.7,1.73,985616,0
+CRON.US,D,20230515,000000,1.73,1.77,1.7,1.76,740827,0
+CRON.US,D,20230516,000000,1.72,1.74,1.68,1.72,1053731,0
+CRON.US,D,20230517,000000,1.71,1.76,1.665,1.75,880027,0
+CRON.US,D,20230518,000000,1.75,1.85,1.73,1.82,2167374,0
+CRON.US,D,20230519,000000,1.82,1.92,1.81,1.91,1644282,0
+CRON.US,D,20230522,000000,1.9,2.03,1.8994,1.98,1342623,0
+CRON.US,D,20230523,000000,1.95,1.99,1.88,1.89,940988,0
+CRON.US,D,20230524,000000,1.89,1.91,1.835,1.88,934343,0
+CRON.US,D,20230525,000000,1.89,1.89,1.77,1.8,885749,0
+CRON.US,D,20230526,000000,1.81,1.81,1.76,1.77,905612,0
+CRON.US,D,20230530,000000,1.78,1.78,1.72,1.75,1278946,0
+CRON.US,D,20230531,000000,1.76,1.77,1.69,1.75,1291819,0
+CRON.US,D,20230601,000000,1.75,1.76,1.69,1.74,858720,0
+CRON.US,D,20230602,000000,1.78,1.78,1.735,1.75,888460,0
+CRON.US,D,20230605,000000,1.75,1.75,1.68,1.7,648897,0
+CRON.US,D,20230606,000000,1.69,1.75,1.66,1.75,857939,0
+CRON.US,D,20230607,000000,1.75,1.785,1.72,1.74,806359,0
+CRON.US,D,20230608,000000,1.74,1.74,1.68,1.7,727182,0
+CRON.US,D,20230609,000000,1.69,1.7,1.66,1.67,1044864,0
+CRON.US,D,20230612,000000,1.67,1.76,1.66,1.75,902801,0
+CRON.US,D,20230613,000000,1.75,1.79,1.73,1.76,1234201,0
+CRON.US,D,20230614,000000,1.76,1.81,1.722,1.73,1181350,0
+CRON.US,D,20230615,000000,1.72,1.73,1.69,1.73,512401,0
+CRON.US,D,20230616,000000,1.7,1.72,1.67,1.71,718572,0
+CRON.US,D,20230620,000000,1.7,1.72,1.67,1.71,766171,0
+CRON.US,D,20230621,000000,1.7,1.85,1.68,1.83,2630472,0
+CRON.US,D,20230622,000000,1.84,1.905,1.785,1.9,2368275,0
+CRON.US,D,20230623,000000,1.85,1.8791,1.79,1.81,1707860,0
+CRON.US,D,20230626,000000,1.8294,1.885,1.81,1.86,1974709,0
+CRON.US,D,20230627,000000,1.84,1.89,1.795,1.87,1463492,0
+CRON.US,D,20230628,000000,1.87,1.89,1.805,1.89,1060957,0
+CRON.US,D,20230629,000000,1.87,1.94,1.86,1.92,786624,0
+CRON.US,D,20230630,000000,1.91,1.98,1.89,1.97,1126656,0
+CRON.US,D,20230703,000000,1.98,2.05,1.97,2.04,1473427,0
+CRON.US,D,20230705,000000,2.04,2.05,1.93,1.96,1805181,0
+CRON.US,D,20230706,000000,1.94,2.35,1.86,1.88,10147475,0
+CRON.US,D,20230707,000000,1.91,2.04,1.86,2.01,5110079,0
+CRON.US,D,20230710,000000,2.02,2.09,1.965,2.06,3022909,0
+CRON.US,D,20230711,000000,2.06,2.13,2.02,2.02,3061207,0
+CRON.US,D,20230712,000000,2.05,2.07,1.99,2,1759383,0
+CRON.US,D,20230713,000000,2,2.07,1.98,2.06,1994772,0
+CRON.US,D,20230714,000000,2.07,2.07,1.91,1.91,2046872,0
+CRON.US,D,20230717,000000,1.92,1.9299,1.85,1.85,1551275,0
+CRON.US,D,20230718,000000,1.85,1.905,1.84,1.87,821811,0
+CRON.US,D,20230719,000000,1.85,1.935,1.85,1.92,1150563,0
+CRON.US,D,20230720,000000,1.91,1.91,1.84,1.87,887975,0
+CRON.US,D,20230721,000000,1.86,1.88,1.83,1.85,1036411,0
+CRON.US,D,20230724,000000,1.83,1.87,1.81,1.85,917227,0
+CRON.US,D,20230725,000000,1.83,1.8307,1.8,1.8,752128,0
+CRON.US,D,20230726,000000,1.84,1.88,1.8,1.81,1687827,0
+CRON.US,D,20230727,000000,1.82,1.83,1.77,1.78,1977980,0
+CRON.US,D,20230728,000000,1.76,1.86,1.76,1.84,1521825,0
+CRON.US,D,20230731,000000,1.88,1.95,1.86,1.94,2755126,0
+CRON.US,D,20230801,000000,1.94,1.94,1.86,1.91,1479884,0
+CRON.US,D,20230802,000000,1.88,1.9,1.83,1.84,1212623,0
+CRON.US,D,20230803,000000,1.84,1.9,1.81,1.87,1616534,0
+CRON.US,D,20230804,000000,1.89,1.91,1.85,1.85,797294,0
+CRON.US,D,20230807,000000,1.85,1.85,1.79,1.83,998109,0
+CRON.US,D,20230808,000000,1.76,1.79,1.64,1.75,2736128,0
+CRON.US,D,20230809,000000,1.75,1.82,1.735,1.76,1133684,0
+CRON.US,D,20230810,000000,1.77,1.78,1.72,1.75,1232632,0
+CRON.US,D,20230811,000000,1.72,1.75,1.72,1.73,861354,0
+CRON.US,D,20230814,000000,1.73,1.74,1.69,1.73,1515704,0
+CRON.US,D,20230815,000000,1.71,1.73,1.6401,1.68,1791274,0
+CRON.US,D,20230816,000000,1.69,1.81,1.65,1.8,2830773,0
+CRON.US,D,20230817,000000,1.8,1.95,1.79,1.9,4751825,0
+CRON.US,D,20230818,000000,1.88,1.95,1.84,1.86,2927305,0
+CRON.US,D,20230821,000000,1.84,1.88,1.79,1.79,1350905,0
+CRON.US,D,20230822,000000,1.79,1.8495,1.76,1.76,1258802,0
+CRON.US,D,20230823,000000,1.75,1.785,1.73,1.77,1073684,0
+CRON.US,D,20230824,000000,1.75,1.76,1.69,1.7,1693959,0
+CRON.US,D,20230825,000000,1.71,1.7187,1.67,1.69,942006,0
+CRON.US,D,20230828,000000,1.69,1.725,1.68,1.71,830659,0
+CRON.US,D,20230829,000000,1.7,1.77,1.695,1.74,856764,0
+CRON.US,D,20230830,000000,1.73,1.9499,1.7,1.87,5832028,0
+CRON.US,D,20230831,000000,1.9,2.095,1.87,2.05,7877782,0
+CRON.US,D,20230901,000000,2.09,2.12,1.955,1.97,3139935,0
+CRON.US,D,20230905,000000,1.97,2.14,1.93,2.06,5107597,0
+CRON.US,D,20230906,000000,2.08,2.11,1.95,2,2707807,0
+CRON.US,D,20230907,000000,1.99,2.11,1.93,2.08,2393024,0
+CRON.US,D,20230908,000000,2.08,2.24,2.03,2.2,5684859,0
+CRON.US,D,20230911,000000,2.25,2.43,2.21,2.4,8643649,0
+CRON.US,D,20230912,000000,2.39,2.46,2.22,2.25,6386339,0
+CRON.US,D,20230913,000000,2.26,2.585,2.23,2.44,8777580,0
+CRON.US,D,20230914,000000,2.44,2.52,2.4,2.47,4703252,0
+CRON.US,D,20230915,000000,2.585,2.64,2.35,2.39,6001014,0
+CRON.US,D,20230918,000000,2.32,2.405,2.25,2.25,3188239,0
+CRON.US,D,20230919,000000,2.25,2.315,2.2,2.21,2642100,0
+CRON.US,D,20230920,000000,2.21,2.29,2.18,2.18,2518689,0
+CRON.US,D,20230921,000000,2.16,2.1998,2.11,2.12,2584236,0
+CRON.US,D,20230922,000000,2.12,2.145,2.07,2.08,2118562,0
+CRON.US,D,20230925,000000,2.06,2.2,2.04,2.18,3079823,0
+CRON.US,D,20230926,000000,2.18,2.2286,2.09,2.11,2230123,0
+CRON.US,D,20230927,000000,2.07,2.22,2.03,2.07,3328602,0
+CRON.US,D,20230928,000000,2.06,2.0781,1.99,2.02,2437650,0
+CRON.US,D,20230929,000000,2.03,2.055,1.982,2,3148949,0
+CRON.US,D,20231002,000000,2,2.04,1.96,1.96,1133122,0
+CRON.US,D,20231003,000000,1.93,1.98,1.9,1.95,1925158,0
+CRON.US,D,20231004,000000,1.94,2.035,1.9,2,1891245,0
+CRON.US,D,20231005,000000,2,2.05,1.98,2,1502709,0
+CRON.US,D,20231006,000000,1.94,2.05,1.94,1.99,1572858,0
+CRON.US,D,20231009,000000,1.97,1.98,1.9,1.97,1287969,0
+CRON.US,D,20231010,000000,1.97,2.06,1.97,2,1230154,0
+CRON.US,D,20231011,000000,2.03,2.03,1.93,1.94,1295980,0
+CRON.US,D,20231012,000000,1.94,1.94,1.87,1.87,1286384,0
+CRON.US,D,20231013,000000,1.86,1.9,1.85,1.89,1163951,0
+CRON.US,D,20231016,000000,1.88,1.9,1.85,1.88,782885,0
+CRON.US,D,20231017,000000,1.87,1.92,1.87,1.89,1100270,0
+CRON.US,D,20231018,000000,1.88,1.88,1.8,1.81,1336941,0
+CRON.US,D,20231019,000000,1.79,1.8,1.74,1.75,1530056,0
+CRON.US,D,20231020,000000,1.75,1.7696,1.72,1.73,1125144,0
+CRON.US,D,20231023,000000,1.72,1.78,1.7,1.75,1558751,0
+CRON.US,D,20231024,000000,1.75,1.8705,1.75,1.86,1887428,0
+CRON.US,D,20231025,000000,1.84,1.8461,1.78,1.78,1068459,0
+CRON.US,D,20231026,000000,1.77,1.7868,1.72,1.73,1422622,0
+CRON.US,D,20231027,000000,1.75,1.76,1.71,1.72,1535695,0
+CRON.US,D,20231030,000000,1.76,1.79,1.73,1.77,868956,0
+CRON.US,D,20231031,000000,1.75,1.8205,1.75,1.81,1261072,0
+CRON.US,D,20231101,000000,1.83,1.83,1.72,1.74,795400,0
+CRON.US,D,20231102,000000,1.76,1.85,1.76,1.83,1077424,0
+CRON.US,D,20231103,000000,1.83,1.9,1.83,1.86,1799729,0
+CRON.US,D,20231106,000000,1.87,1.94,1.83,1.9,2446160,0
+CRON.US,D,20231107,000000,1.89,1.93,1.861,1.89,1386268,0
+CRON.US,D,20231108,000000,1.94,2.07,1.88,2,2285338,0
+CRON.US,D,20231109,000000,2.03,2.06,1.97,1.97,1901456,0
+CRON.US,D,20231110,000000,1.97,2.1,1.921,2.06,2038037,0
+CRON.US,D,20231113,000000,2.05,2.05,1.94,2.01,2643721,0
+CRON.US,D,20231114,000000,2.02,2.06,1.965,2,2783465,0
+CRON.US,D,20231115,000000,1.99,2.12,1.95,1.95,3478814,0
+CRON.US,D,20231116,000000,1.96,1.99,1.855,1.87,3238618,0
+CRON.US,D,20231117,000000,1.87,1.99,1.87,1.96,2506184,0
+CRON.US,D,20231120,000000,1.97,2.09,1.95,2.09,2283445,0
+CRON.US,D,20231121,000000,2.07,2.08,2.01,2.03,927100,0
+CRON.US,D,20231122,000000,2.02,2.06,2,2,1141917,0
+CRON.US,D,20231124,000000,2,2.07,1.995,2.05,515572,0
+CRON.US,D,20231127,000000,2.06,2.06,1.95,1.95,786330,0
+CRON.US,D,20231128,000000,1.94,1.97,1.905,1.95,1261042,0
+CRON.US,D,20231129,000000,1.96,2,1.95,1.96,1092381,0
+CRON.US,D,20231130,000000,1.95,2.03,1.9,2.02,2344264,0
+CRON.US,D,20231201,000000,2.03,2.1,2.01,2.1,1748919,0
+CRON.US,D,20231204,000000,2.04,2.2,2.02,2.19,4070984,0
+CRON.US,D,20231205,000000,2.2,2.245,2.07,2.07,1644367,0
+CRON.US,D,20231206,000000,2.08,2.13,2.06,2.07,1352091,0
+CRON.US,D,20231207,000000,2.07,2.11,2.02,2.08,1198263,0
+CRON.US,D,20231208,000000,2.05,2.11,2.04,2.1,1051232,0
+CRON.US,D,20231211,000000,2.09,2.0999,1.99,2.02,1252570,0
+CRON.US,D,20231212,000000,2.01,2.02,1.88,1.9,1783062,0
+CRON.US,D,20231213,000000,1.88,1.97,1.85,1.96,1833432,0
+CRON.US,D,20231214,000000,1.97,2.04,1.95,2,1960488,0
+CRON.US,D,20231215,000000,1.98,1.99,1.9,1.93,2001547,0
+CRON.US,D,20231218,000000,1.93,1.95,1.865,1.88,1271146,0
+CRON.US,D,20231219,000000,1.89,1.96,1.87,1.91,1298650,0
+CRON.US,D,20231220,000000,1.89,2.02,1.86,1.86,2782255,0
+CRON.US,D,20231221,000000,1.87,1.93,1.86,1.91,1625558,0
+CRON.US,D,20231222,000000,1.91,2.07,1.89,1.99,3056179,0
+CRON.US,D,20231226,000000,2,2.08,1.971,2.05,1829546,0
+CRON.US,D,20231227,000000,2.04,2.09,2.02,2.03,1878892,0
+CRON.US,D,20231228,000000,2.03,2.17,2,2.1,2996233,0
+CRON.US,D,20231229,000000,2.1,2.15,2.03,2.09,2425983,0
+CRON.US,D,20240102,000000,2.06,2.18,2.05,2.11,2763129,0
+CRON.US,D,20240103,000000,2.12,2.22,2.07,2.14,5026188,0
+CRON.US,D,20240104,000000,2.14,2.165,2.07,2.13,1846489,0
+CRON.US,D,20240105,000000,2.13,2.2,2.08,2.18,2124204,0
+CRON.US,D,20240108,000000,2.2,2.25,2.14,2.19,2771188,0
+CRON.US,D,20240109,000000,2.27,2.27,2.06,2.08,2965771,0
+CRON.US,D,20240110,000000,2.08,2.08,2.01,2.04,1765408,0
+CRON.US,D,20240111,000000,2.01,2.0312,1.97,2.01,1801403,0
+CRON.US,D,20240112,000000,2.01,2.06,1.97,1.99,1798403,0
+CRON.US,D,20240116,000000,2.01,2.13,1.975,2.04,4310749,0
+CRON.US,D,20240117,000000,2,2.07,1.96,2.01,2361679,0
+CRON.US,D,20240118,000000,2.03,2.03,1.9344,1.96,1898970,0
+CRON.US,D,20240119,000000,1.96,2.03,1.935,2,2137623,0
+CRON.US,D,20240122,000000,2.01,2.07,1.98,2.06,2262328,0
+CRON.US,D,20240123,000000,2.06,2.1,2.04,2.05,1802215,0
+CRON.US,D,20240124,000000,2.08,2.08,2,2.01,2355071,0
+CRON.US,D,20240125,000000,2.03,2.0333,1.98,2.03,1824589,0
+CRON.US,D,20240126,000000,2.02,2.045,1.96,1.96,1833377,0
+CRON.US,D,20240129,000000,1.96,2.06,1.93,2.06,1954579,0
+CRON.US,D,20240130,000000,2.04,2.06,1.99,2,1996807,0
+CRON.US,D,20240131,000000,1.97,2.06,1.97,2,2249287,0
+CRON.US,D,20240201,000000,2.02,2.185,2.01,2.16,3843296,0
+CRON.US,D,20240202,000000,2.14,2.16,2.05,2.09,1622654,0
+CRON.US,D,20240205,000000,2.06,2.06,2,2.05,1461687,0
+CRON.US,D,20240206,000000,2.04,2.18,2.03,2.16,2922365,0
+CRON.US,D,20240207,000000,2.19,2.25,2.13,2.14,2532237,0
+CRON.US,D,20240208,000000,2.15,2.2,2.1,2.16,2288862,0
+CRON.US,D,20240209,000000,2.17,2.26,2.165,2.21,2230065,0
+CRON.US,D,20240212,000000,2.23,2.255,2.16,2.17,1522433,0
+CRON.US,D,20240213,000000,2.12,2.145,2.08,2.11,3101591,0
+CRON.US,D,20240214,000000,2.13,2.155,2.06,2.11,2472924,0
+CRON.US,D,20240215,000000,2.12,2.23,2.12,2.2,2312907,0
+CRON.US,D,20240216,000000,2.18,2.29,2.17,2.27,2849964,0
+CRON.US,D,20240220,000000,2.27,2.27,2.18,2.21,2069546,0
+CRON.US,D,20240221,000000,2.21,2.22,2.15,2.19,1957371,0
+CRON.US,D,20240222,000000,2.17,2.26,2.155,2.22,997159,0
+CRON.US,D,20240223,000000,2.25,2.26,2.17,2.23,1265874,0
+CRON.US,D,20240226,000000,2.25,2.2985,2.21,2.24,1590447,0
+CRON.US,D,20240227,000000,2.26,2.31,2.24,2.3,2089749,0
+CRON.US,D,20240228,000000,2.31,2.32,2.25,2.26,1667933,0
+CRON.US,D,20240229,000000,2.15,2.2,1.97,2.08,4681681,0
+CRON.US,D,20240301,000000,2.05,2.095,2.01,2.02,1634617,0
+CRON.US,D,20240304,000000,2.01,2.03,1.93,1.93,2548761,0
+CRON.US,D,20240305,000000,1.92,1.97,1.89,1.97,2274243,0
+CRON.US,D,20240306,000000,1.97,2,1.93,1.96,1600710,0
+CRON.US,D,20240307,000000,1.96,1.99,1.91,1.97,1283130,0
+CRON.US,D,20240308,000000,1.98,2.07,1.965,1.99,1733721,0
+CRON.US,D,20240311,000000,1.99,2.02,1.95,1.98,1470726,0
+CRON.US,D,20240312,000000,1.97,2.03,1.95,1.97,1590017,0
+CRON.US,D,20240313,000000,1.96,2.03,1.96,2.02,1364569,0
+CRON.US,D,20240314,000000,2.02,2.03,1.97,1.98,1374999,0
+CRON.US,D,20240315,000000,2,2.105,1.99,2.1,3040601,0
+CRON.US,D,20240318,000000,2.15,2.24,2.08,2.23,3803908,0
+CRON.US,D,20240319,000000,2.2,2.31,2.12,2.29,2343980,0
+CRON.US,D,20240320,000000,2.31,2.4,2.2798,2.36,3279480,0
+CRON.US,D,20240321,000000,2.36,2.44,2.32,2.39,3177088,0
+CRON.US,D,20240322,000000,2.4,2.64,2.39,2.61,7998125,0
+CRON.US,D,20240325,000000,2.6,2.68,2.455,2.49,6338028,0
+CRON.US,D,20240326,000000,2.47,2.73,2.45,2.64,6339987,0
+CRON.US,D,20240327,000000,2.7,2.72,2.54,2.7,6046969,0
+CRON.US,D,20240328,000000,2.74,2.77,2.61,2.61,4984361,0
+CRON.US,D,20240401,000000,2.6,2.68,2.57,2.64,3241278,0
+CRON.US,D,20240402,000000,2.65,2.709,2.595,2.65,3552497,0
+CRON.US,D,20240403,000000,2.64,2.8992,2.61,2.88,7048962,0
+CRON.US,D,20240404,000000,2.99,2.99,2.73,2.75,9959546,0
+CRON.US,D,20240405,000000,2.74,2.81,2.59,2.68,3696753,0
+CRON.US,D,20240408,000000,2.7,2.87,2.67,2.7,3586082,0
+CRON.US,D,20240409,000000,2.57,2.69,2.52,2.67,4931394,0
+CRON.US,D,20240410,000000,2.62,2.7386,2.58,2.61,2713978,0
+CRON.US,D,20240411,000000,2.6,2.645,2.48,2.54,2564990,0
+CRON.US,D,20240412,000000,2.51,2.63,2.49,2.51,2661659,0
+CRON.US,D,20240415,000000,2.49,2.58,2.39,2.44,3864419,0
+CRON.US,D,20240416,000000,2.39,2.5,2.3538,2.44,2246047,0
+CRON.US,D,20240417,000000,2.43,2.5,2.3425,2.42,3068630,0
+CRON.US,D,20240418,000000,2.41,2.46,2.38,2.41,3944529,0
+CRON.US,D,20240419,000000,2.37,2.44,2.34,2.36,3880646,0
+CRON.US,D,20240422,000000,2.33,2.375,2.17,2.36,5984052,0
+CRON.US,D,20240423,000000,2.35,2.5,2.33,2.47,2332268,0
+CRON.US,D,20240424,000000,2.46,2.55,2.43,2.48,2520270,0
+CRON.US,D,20240425,000000,2.45,2.53,2.42,2.5,1409701,0
+CRON.US,D,20240426,000000,2.51,2.65,2.505,2.59,2348830,0
+CRON.US,D,20240429,000000,2.59,2.67,2.51,2.55,2575354,0
+CRON.US,D,20240430,000000,2.53,2.98,2.49,2.94,10845723,0
+CRON.US,D,20240501,000000,2.91,2.91,2.66,2.71,6742067,0
+CRON.US,D,20240502,000000,2.75,2.885,2.63,2.66,4152144,0
+CRON.US,D,20240503,000000,2.7,2.7652,2.64,2.68,2528486,0
+CRON.US,D,20240506,000000,2.74,2.79,2.64,2.65,2275498,0
+CRON.US,D,20240507,000000,2.64,2.68,2.6,2.64,1600088,0
+CRON.US,D,20240508,000000,2.61,2.62,2.54,2.58,2323318,0
+CRON.US,D,20240509,000000,2.66,2.91,2.66,2.85,5257349,0
+CRON.US,D,20240510,000000,2.89,2.93,2.76,2.77,2760133,0
+CRON.US,D,20240513,000000,2.795,2.96,2.795,2.93,2719775,0
+CRON.US,D,20240514,000000,2.95,3.12,2.92,2.93,4386477,0
+CRON.US,D,20240515,000000,2.98,3.01,2.89,2.9,2600970,0
+CRON.US,D,20240516,000000,2.9,3.14,2.8829,3.02,7148150,0
+CRON.US,D,20240517,000000,3.08,3.12,2.89,2.9,5879503,0
+CRON.US,D,20240520,000000,2.9,2.9,2.7201,2.78,2194645,0
+CRON.US,D,20240521,000000,2.78,2.84,2.75,2.77,1616761,0
+CRON.US,D,20240522,000000,2.76,2.83,2.75,2.79,1163631,0
+CRON.US,D,20240523,000000,2.81,2.81,2.61,2.64,1664194,0
+CRON.US,D,20240524,000000,2.64,2.71,2.63,2.64,929008,0
+CRON.US,D,20240528,000000,2.69,2.69,2.62,2.68,1065200,0
+CRON.US,D,20240529,000000,2.66,2.66,2.55,2.56,1043470,0
+CRON.US,D,20240530,000000,2.57,2.64,2.49,2.5,1361008,0
+CRON.US,D,20240531,000000,2.49,2.59,2.49,2.59,1443266,0
+CRON.US,D,20240603,000000,2.58,2.605,2.5,2.52,819877,0
+CRON.US,D,20240604,000000,2.53,2.56,2.49,2.5,639219,0
+CRON.US,D,20240605,000000,2.51,2.58,2.48,2.57,869923,0
+CRON.US,D,20240606,000000,2.54,2.565,2.48,2.5,1121043,0
+CRON.US,D,20240607,000000,2.46,2.505,2.43,2.43,1051124,0
+CRON.US,D,20240610,000000,2.43,2.51,2.4,2.49,831996,0
+CRON.US,D,20240611,000000,2.46,2.5,2.46,2.48,689922,0
+CRON.US,D,20240612,000000,2.49,2.54,2.48,2.5,899996,0
+CRON.US,D,20240613,000000,2.52,2.5594,2.44,2.46,1002507,0
+CRON.US,D,20240614,000000,2.42,2.45,2.36,2.38,899723,0
+CRON.US,D,20240617,000000,2.38,2.4,2.31,2.34,807216,0
+CRON.US,D,20240618,000000,2.32,2.36,2.3,2.31,739925,0
+CRON.US,D,20240620,000000,2.3,2.35,2.27,2.33,1568264,0
+CRON.US,D,20240621,000000,2.32,2.37,2.31,2.33,896903,0
+CRON.US,D,20240624,000000,2.29,2.39,2.27,2.31,1084265,0
+CRON.US,D,20240625,000000,2.3,2.32,2.27,2.27,868037,0
+CRON.US,D,20240626,000000,2.26,2.33,2.25,2.32,660251,0
+CRON.US,D,20240627,000000,2.3,2.41,2.29,2.34,2250300,0
+CRON.US,D,20240628,000000,2.37,2.37,2.26,2.33,1507819,0
+CRON.US,D,20240701,000000,2.33,2.3395,2.28,2.3,543045,0
+CRON.US,D,20240702,000000,2.31,2.33,2.24,2.27,840867,0
+CRON.US,D,20240703,000000,2.27,2.37,2.26,2.32,897084,0
+CRON.US,D,20240705,000000,2.31,2.31,2.2101,2.23,1173667,0
+CRON.US,D,20240708,000000,2.24,2.2699,2.22,2.25,664132,0
+CRON.US,D,20240709,000000,2.25,2.29,2.2247,2.24,706883,0
+CRON.US,D,20240710,000000,2.24,2.31,2.23,2.31,917128,0
+CRON.US,D,20240711,000000,2.3,2.39,2.29,2.38,1011440,0
+CRON.US,D,20240712,000000,2.41,2.435,2.39,2.41,635253,0
+CRON.US,D,20240715,000000,2.4,2.425,2.3101,2.38,1253626,0
+CRON.US,D,20240716,000000,2.4,2.46,2.37,2.42,1068175,0
+CRON.US,D,20240717,000000,2.4,2.53,2.4,2.45,1109578,0
+CRON.US,D,20240718,000000,2.45,2.48,2.34,2.35,943547,0
+CRON.US,D,20240719,000000,2.34,2.41,2.33,2.38,551217,0
+CRON.US,D,20240722,000000,2.39,2.49,2.36,2.49,1260137,0
+CRON.US,D,20240723,000000,2.41,2.54,2.4,2.49,1165877,0
+CRON.US,D,20240724,000000,2.5,2.5,2.35,2.37,815009,0
+CRON.US,D,20240725,000000,2.38,2.47,2.36,2.42,890264,0
+CRON.US,D,20240726,000000,2.43,2.45,2.4037,2.42,401801,0
+CRON.US,D,20240729,000000,2.43,2.485,2.3801,2.39,708307,0
+CRON.US,D,20240730,000000,2.4,2.5005,2.39,2.43,1124285,0
+CRON.US,D,20240731,000000,2.43,2.5,2.395,2.45,801796,0
+CRON.US,D,20240801,000000,2.46,2.48,2.32,2.35,911175,0
+CRON.US,D,20240802,000000,2.3,2.34,2.255,2.29,1064285,0
+CRON.US,D,20240805,000000,2.11,2.24,2.1,2.19,1272477,0
+CRON.US,D,20240806,000000,2.19,2.28,2.185,2.25,1437577,0
+CRON.US,D,20240807,000000,2.26,2.29,2.2108,2.22,1062688,0
+CRON.US,D,20240808,000000,2.2,2.35,2.12,2.32,1428996,0
+CRON.US,D,20240809,000000,2.29,2.295,2.16,2.2,1517468,0
+CRON.US,D,20240812,000000,2.2,2.2,2.16,2.16,815167,0
+CRON.US,D,20240813,000000,2.17,2.35,2.17,2.33,1935005,0
+CRON.US,D,20240814,000000,2.32,2.4,2.31,2.35,1329609,0
+CRON.US,D,20240815,000000,2.37,2.45,2.35,2.41,855557,0
+CRON.US,D,20240816,000000,2.42,2.46,2.4,2.45,961706,0
+CRON.US,D,20240819,000000,2.43,2.44,2.34,2.41,903655,0
+CRON.US,D,20240820,000000,2.41,2.45,2.31,2.36,742162,0
+CRON.US,D,20240821,000000,2.36,2.415,2.335,2.39,538988,0
+CRON.US,D,20240822,000000,2.41,2.42,2.3,2.31,979078,0
+CRON.US,D,20240823,000000,2.31,2.365,2.305,2.34,655623,0
+CRON.US,D,20240826,000000,2.33,2.35,2.28,2.3,625769,0
+CRON.US,D,20240827,000000,2.22,2.25,2.17,2.2,1231578,0
+CRON.US,D,20240828,000000,2.18,2.2099,2.13,2.15,1024287,0
+CRON.US,D,20240829,000000,2.17,2.24,2.16,2.2,693643,0
+CRON.US,D,20240830,000000,2.2,2.27,2.2,2.26,630059,0
+CRON.US,D,20240903,000000,2.31,2.345,2.23,2.24,951066,0
+CRON.US,D,20240904,000000,2.21,2.25,2.1808,2.19,553318,0
+CRON.US,D,20240905,000000,2.2,2.2189,2.15,2.17,814129,0
+CRON.US,D,20240906,000000,2.15,2.175,2.1,2.14,1317307,0
+CRON.US,D,20240909,000000,2.19,2.26,2.17,2.21,1566541,0
+CRON.US,D,20240910,000000,2.22,2.22,2.15,2.2,632162,0
+CRON.US,D,20240911,000000,2.2,2.21,2.145,2.18,691164,0
+CRON.US,D,20240912,000000,2.19,2.19,2.15,2.16,622350,0
+CRON.US,D,20240913,000000,2.16,2.21,2.16,2.18,743139,0
+CRON.US,D,20240916,000000,2.19,2.255,2.18,2.24,628652,0
+CRON.US,D,20240917,000000,2.24,2.28,2.2121,2.26,928336,0
+CRON.US,D,20240918,000000,2.24,2.35,2.23,2.27,1400407,0
+CRON.US,D,20240919,000000,2.31,2.3393,2.23,2.23,804892,0
+CRON.US,D,20240920,000000,2.23,2.23,2.14,2.15,1030599,0
+CRON.US,D,20240923,000000,2.16,2.17,2.0913,2.15,1391595,0
+CRON.US,D,20240924,000000,2.15,2.2,2.135,2.15,630635,0
+CRON.US,D,20240925,000000,2.15,2.1507,2.07,2.08,850776,0
+CRON.US,D,20240926,000000,2.09,2.21,2.09,2.19,877502,0
+CRON.US,D,20240927,000000,2.19,2.2,2.15,2.17,514188,0
+CRON.US,D,20240930,000000,2.14,2.27,2.14,2.19,996289,0
+CRON.US,D,20241001,000000,2.18,2.195,2.12,2.13,629688,0
+CRON.US,D,20241002,000000,2.12,2.19,2.12,2.16,764583,0
+CRON.US,D,20241003,000000,2.16,2.26,2.14,2.24,1574552,0
+CRON.US,D,20241004,000000,2.25,2.27,2.225,2.24,961578,0
+CRON.US,D,20241007,000000,2.23,2.255,2.2,2.2,730006,0
+CRON.US,D,20241008,000000,2.2,2.22,2.15,2.17,757417,0
+CRON.US,D,20241009,000000,2.16,2.16,2.11,2.12,431530,0
+CRON.US,D,20241010,000000,2.12,2.125,2.0606,2.11,734214,0
+CRON.US,D,20241011,000000,2.1,2.22,2.1,2.21,827271,0
+CRON.US,D,20241014,000000,2.22,2.22,2.18,2.2,422936,0
+CRON.US,D,20241015,000000,2.2,2.205,2.15,2.16,452173,0
+CRON.US,D,20241016,000000,2.15,2.19,2.15,2.16,352450,0
+CRON.US,D,20241017,000000,2.16,2.17,2.14,2.15,320969,0
+CRON.US,D,20241018,000000,2.15,2.18,2.1401,2.18,433039,0
+CRON.US,D,20241021,000000,2.17,2.18,2.13,2.13,368996,0
+CRON.US,D,20241022,000000,2.12,2.305,2.105,2.29,2198495,0
+CRON.US,D,20241023,000000,2.26,2.32,2.2,2.23,1606105,0
+CRON.US,D,20241024,000000,2.22,2.27,2.17,2.19,1002071,0
+CRON.US,D,20241025,000000,2.19,2.28,2.184,2.22,609884,0
+CRON.US,D,20241028,000000,2.24,2.27,2.22,2.23,518042,0
+CRON.US,D,20241029,000000,2.22,2.28,2.19,2.19,659598,0
+CRON.US,D,20241030,000000,2.19,2.23,2.11,2.11,650712,0
+CRON.US,D,20241031,000000,2.12,2.12,2.09,2.09,459277,0
+CRON.US,D,20241101,000000,2.09,2.185,2.09,2.16,792407,0
+CRON.US,D,20241104,000000,2.18,2.26,2.16,2.2,1411822,0
+CRON.US,D,20241105,000000,2.19,2.25,2.12,2.22,1775113,0
+CRON.US,D,20241106,000000,2.06,2.1,2,2.05,2847260,0
+CRON.US,D,20241107,000000,2.05,2.08,2.025,2.06,955425,0
+CRON.US,D,20241108,000000,2.06,2.0607,1.98,2,1036798,0
+CRON.US,D,20241111,000000,2,2,1.91,1.97,2107948,0
+CRON.US,D,20241112,000000,2.08,2.34,2.06,2.26,5193716,0
+CRON.US,D,20241113,000000,2.25,2.295,2.1,2.17,2562830,0
+CRON.US,D,20241114,000000,2.15,2.17,2.06,2.07,996454,0
+CRON.US,D,20241115,000000,2.07,2.105,2.01,2.01,1249361,0
+CRON.US,D,20241118,000000,2.03,2.075,2.01,2.04,776752,0
+CRON.US,D,20241119,000000,2.04,2.05,2.005,2.03,678819,0
+CRON.US,D,20241120,000000,2.01,2.05,1.99,2.01,688010,0
+CRON.US,D,20241121,000000,2.005,2.1,2,2.05,1252972,0
+CRON.US,D,20241122,000000,2.06,2.11,2.03,2.08,688583,0
+CRON.US,D,20241125,000000,2.09,2.2,2.0806,2.13,1839141,0
+CRON.US,D,20241126,000000,2.12,2.14,2.07,2.09,718111,0
+CRON.US,D,20241127,000000,2.09,2.1301,2.07,2.08,564934,0
+CRON.US,D,20241129,000000,2.09,2.115,2.06,2.08,400771,0
+CRON.US,D,20241202,000000,2.07,2.0907,2.04,2.07,878806,0
+CRON.US,D,20241203,000000,2.08,2.1,2.01,2.03,889811,0
+CRON.US,D,20241204,000000,2.03,2.04,1.98,2.02,1170213,0
+CRON.US,D,20241205,000000,2.01,2.065,2,2.025,1130428,0
+CRON.US,D,20241206,000000,2.03,2.09,2.03,2.04,763607,0
+CRON.US,D,20241209,000000,2.05,2.13,2.02,2.02,1328677,0
+CRON.US,D,20241210,000000,2.03,2.0499,2,2.01,1214366,0
+CRON.US,D,20241211,000000,2.01,2.01,1.94,1.95,1566900,0
+CRON.US,D,20241212,000000,1.95,1.98,1.92,1.96,1156651,0
+CRON.US,D,20241213,000000,1.96,1.96,1.9,1.93,1525800,0
+CRON.US,D,20241216,000000,1.93,2,1.91,1.93,1101150,0
+CRON.US,D,20241217,000000,1.92,1.98,1.91,1.95,1022075,0
+CRON.US,D,20241218,000000,1.97,1.985,1.88,1.89,1318216,0
+CRON.US,D,20241219,000000,1.91,1.95,1.87,1.87,1033605,0
+CRON.US,D,20241220,000000,1.87,1.97,1.86,1.95,1907963,0
+CRON.US,D,20241223,000000,1.98,2.04,1.95,2.01,3031119,0
+CRON.US,D,20241224,000000,2.02,2.0303,1.99,2,958082,0
+CRON.US,D,20241226,000000,2,2.04,1.99,2.01,747921,0
+CRON.US,D,20241227,000000,2.01,2.03,1.95,1.98,1289015,0
+CRON.US,D,20241230,000000,1.96,1.98,1.92,1.95,1690287,0
+CRON.US,D,20241231,000000,1.94,2.03,1.94,2.02,1455627,0
+CRON.US,D,20250102,000000,2.01,2.09,2.01,2.06,1804324,0
+CRON.US,D,20250103,000000,2.05,2.11,2.035,2.07,1347437,0
+CRON.US,D,20250106,000000,2.1,2.1206,2.02,2.03,1371806,0
+CRON.US,D,20250107,000000,2.03,2.0566,1.994,2.02,1570282,0
+CRON.US,D,20250108,000000,2,2.03,1.97,2.03,2239626,0
+CRON.US,D,20250110,000000,1.99,1.995,1.9384,1.98,1836244,0
+CRON.US,D,20250113,000000,1.96,1.99,1.94,1.95,1129312,0
+CRON.US,D,20250114,000000,1.95,1.97,1.9346,1.95,1609130,0
+CRON.US,D,20250115,000000,1.96,2.01,1.93,1.98,1237370,0
+CRON.US,D,20250116,000000,1.98,2,1.95,1.97,887664,0
+CRON.US,D,20250117,000000,1.98,2,1.965,1.99,1402196,0
+CRON.US,D,20250121,000000,1.98,1.99,1.94,1.95,1159313,0
+CRON.US,D,20250122,000000,1.95,1.95,1.91,1.92,1331514,0
+CRON.US,D,20250123,000000,1.91,1.93,1.9,1.93,722403,0
+CRON.US,D,20250124,000000,1.94,1.94,1.89,1.9,1148536,0
+CRON.US,D,20250127,000000,1.89,1.9,1.86,1.89,1601786,0
+CRON.US,D,20250128,000000,1.87,1.9,1.86,1.89,1036058,0
+CRON.US,D,20250129,000000,1.88,1.9075,1.86,1.88,995860,0
+CRON.US,D,20250130,000000,1.88,1.95,1.88,1.93,1408815,0
+CRON.US,D,20250131,000000,1.92,1.945,1.875,1.9,1403900,0
+CRON.US,D,20250203,000000,1.86,1.875,1.83,1.85,1628683,0
+CRON.US,D,20250204,000000,1.88,1.9,1.85,1.88,1535339,0
+CRON.US,D,20250205,000000,1.92,2.12,1.92,2.05,5027242,0
+CRON.US,D,20250206,000000,2.06,2.11,2.01,2.02,3653080,0
+CRON.US,D,20250207,000000,2,2,1.915,1.93,1934713,0
+CRON.US,D,20250210,000000,1.94,1.98,1.905,1.96,1615665,0
+CRON.US,D,20250211,000000,1.96,1.98,1.925,1.97,1747605,0
+CRON.US,D,20250212,000000,1.95,1.99,1.95,1.98,1237962,0
+CRON.US,D,20250213,000000,2,2.01,1.97,2,1286259,0
+CRON.US,D,20250214,000000,2.01,2.02,1.96,1.97,1039422,0
+CRON.US,D,20250218,000000,1.95,1.99,1.94,1.95,1306512,0
+CRON.US,D,20250219,000000,1.96,1.99,1.9411,1.96,1202030,0
+CRON.US,D,20250220,000000,1.95,1.96,1.92,1.94,795309,0
+CRON.US,D,20250221,000000,1.945,1.98,1.93,1.97,1766161,0
+CRON.US,D,20250224,000000,1.96,1.96,1.9,1.92,1543294,0
+CRON.US,D,20250225,000000,1.91,1.93,1.89,1.89,1560319,0
+CRON.US,D,20250226,000000,1.92,1.92,1.85,1.85,1831031,0
+CRON.US,D,20250227,000000,1.89,2.03,1.875,2,3234593,0
+CRON.US,D,20250228,000000,1.96,2.07,1.94,2.05,2991078,0
+CRON.US,D,20250303,000000,2.02,2.06,1.96,1.97,1844522,0
+CRON.US,D,20250304,000000,1.95,2.04,1.9254,2.02,3073230,0
+CRON.US,D,20250305,000000,2.01,2.07,1.99,2.03,2334474,0
+CRON.US,D,20250306,000000,2.01,2.0289,1.98,2.01,1035621,0
+CRON.US,D,20250307,000000,2,2.03,1.98,1.99,1040968,0
+CRON.US,D,20250310,000000,1.96,1.96,1.89,1.93,1493106,0
+CRON.US,D,20250311,000000,1.91,1.915,1.865,1.9,1605007,0
+CRON.US,D,20250312,000000,1.92,1.94,1.87,1.89,1638481,0
+CRON.US,D,20250313,000000,1.87,1.9,1.86,1.86,1153027,0
+CRON.US,D,20250314,000000,1.88,1.9,1.855,1.89,1095755,0
+CRON.US,D,20250317,000000,1.89,1.93,1.88,1.9,1038080,0
+CRON.US,D,20250318,000000,1.88,1.92,1.85,1.85,835198,0
+CRON.US,D,20250319,000000,1.86,1.87,1.8201,1.85,1080040,0
+CRON.US,D,20250320,000000,1.84,1.87,1.81,1.82,1207236,0
+CRON.US,D,20250321,000000,1.83,1.85,1.78,1.79,2332688,0
+CRON.US,D,20250324,000000,1.8,1.88,1.8,1.88,1471246,0
+CRON.US,D,20250325,000000,1.87,1.875,1.82,1.83,791684,0
+CRON.US,D,20250326,000000,1.82,1.8295,1.78,1.8,963954,0
+CRON.US,D,20250327,000000,1.81,1.84,1.78,1.83,1644355,0
+CRON.US,D,20250328,000000,1.83,1.835,1.77,1.79,937500,0
+CRON.US,D,20250331,000000,1.77,1.83,1.72,1.81,1550166,0
+CRON.US,D,20250401,000000,1.8,1.85,1.78,1.79,784533,0
+CRON.US,D,20250402,000000,1.795,1.82,1.77,1.81,1015502,0
+CRON.US,D,20250403,000000,1.77,1.81,1.77,1.78,1045059,0
+CRON.US,D,20250404,000000,1.74,1.75,1.67,1.71,2383039,0
+CRON.US,D,20250407,000000,1.64,1.73,1.61,1.68,2053918,0
+CRON.US,D,20250408,000000,1.69,1.7094,1.6,1.62,2031718,0
+CRON.US,D,20250409,000000,1.62,1.735,1.6004,1.72,1513766,0
+CRON.US,D,20250410,000000,1.71,1.71,1.625,1.68,1658471,0
+CRON.US,D,20250411,000000,1.6799,1.755,1.65,1.75,1582344,0
+CRON.US,D,20250414,000000,1.74,1.7471,1.69,1.72,1703192,0
+CRON.US,D,20250415,000000,1.72,1.73,1.6901,1.72,1300757,0
+CRON.US,D,20250416,000000,1.71,1.8197,1.69,1.77,2916258,0
+CRON.US,D,20250417,000000,1.78,1.7963,1.7001,1.77,2254371,0
+CRON.US,D,20250421,000000,1.75,1.76,1.7,1.74,1453938,0
+CRON.US,D,20250422,000000,1.74,1.78,1.73,1.77,1144387,0
+CRON.US,D,20250423,000000,1.77,1.81,1.76,1.79,1174194,0
+CRON.US,D,20250424,000000,1.79,1.86,1.79,1.85,2199932,0
+CRON.US,D,20250425,000000,1.855,1.87,1.79,1.8,2350388,0
+CRON.US,D,20250428,000000,1.8,1.84,1.78,1.83,1307589,0
+CRON.US,D,20250429,000000,1.82,1.89,1.81,1.85,1575400,0
+CRON.US,D,20250430,000000,1.83,1.92,1.8,1.88,2779553,0
+CRON.US,D,20250501,000000,1.89,1.89,1.84,1.87,1075248,0
+CRON.US,D,20250502,000000,1.88,1.88,1.84,1.84,1044777,0
+CRON.US,D,20250505,000000,1.83,1.91,1.81,1.9,2016851,0
+CRON.US,D,20250506,000000,1.89,1.895,1.83,1.85,1457230,0
+CRON.US,D,20250507,000000,1.85,1.89,1.84,1.85,1471180,0
+CRON.US,D,20250508,000000,2,2.055,1.97,2,3942158,0
+CRON.US,D,20250509,000000,2.01,2.04,1.98,1.98,1483263,0
+CRON.US,D,20250512,000000,2.01,2.06,1.97,2.05,2923309,0
+CRON.US,D,20250513,000000,2.04,2.1,2.03,2.04,3086388,0
+CRON.US,D,20250514,000000,2.04,2.08,2.02,2.06,2368736,0
+CRON.US,D,20250515,000000,2.05,2.1,2.035,2.08,2967207,0
+CRON.US,D,20250516,000000,2.07,2.14,2.07,2.14,2694786,0
+CRON.US,D,20250519,000000,2.13,2.15,2.05,2.07,2024341,0
+CRON.US,D,20250520,000000,2.07,2.14,2.05,2.09,3002738,0
+CRON.US,D,20250521,000000,2.08,2.1311,2.05,2.07,1712032,0
+CRON.US,D,20250522,000000,2.06,2.08,2.04,2.05,1034118,0
+CRON.US,D,20250523,000000,2.04,2.04,2,2.03,1292771,0
+CRON.US,D,20250527,000000,2.03,2.07,2,2,1381855,0
+CRON.US,D,20250528,000000,2,2.03,1.98,2.02,3070208,0
+CRON.US,D,20250529,000000,2.03,2.05,2.01,2.05,905981,0
+CRON.US,D,20250530,000000,2.05,2.05,1.97,1.98,1106743,0
+CRON.US,D,20250602,000000,1.98,1.9894,1.91,1.92,1570108,0
+CRON.US,D,20250603,000000,1.9399,1.94,1.91,1.93,1544697,0
+CRON.US,D,20250604,000000,1.92,1.97,1.91,1.93,1416381,0
+CRON.US,D,20250605,000000,1.94,1.9494,1.91,1.91,2030325,0
+CRON.US,D,20250606,000000,1.92,2,1.91,1.98,5000662,0
+CRON.US,D,20250609,000000,1.98,2.01,1.94,1.96,894643,0
+CRON.US,D,20250610,000000,1.95,1.98,1.935,1.95,1572004,0
+CRON.US,D,20250611,000000,1.97,2.01,1.96,1.96,1262178,0
+CRON.US,D,20250612,000000,1.96,2.01,1.96,1.99,1905401,0
+CRON.US,D,20250613,000000,1.96,1.985,1.92,1.93,1163812,0
+CRON.US,D,20250616,000000,1.93,1.9599,1.93,1.93,1288557,0
+CRON.US,D,20250617,000000,1.92,1.9382,1.9,1.91,804237,0
+CRON.US,D,20250618,000000,1.89,1.925,1.88,1.91,1108766,0
+CRON.US,D,20250620,000000,1.93,1.93,1.86,1.86,1304642,0
+CRON.US,D,20250623,000000,1.86,1.88,1.84,1.87,1570618,0
+CRON.US,D,20250624,000000,1.88,1.92,1.88,1.89,890707,0
+CRON.US,D,20250625,000000,1.89,1.92,1.871,1.89,1012551,0
+CRON.US,D,20250626,000000,1.88,1.92,1.88,1.91,773531,0
+CRON.US,D,20250627,000000,1.91,1.94,1.89,1.9,885531,0
+CRON.US,D,20250630,000000,1.92,1.92,1.89,1.91,845071,0
+CRON.US,D,20250701,000000,1.92,1.95,1.91,1.92,470816,0
+CRON.US,D,20250702,000000,1.91,2.015,1.91,2,1577891,0
+CRON.US,D,20250703,000000,2,2.07,2,2.04,1944842,0
+CRON.US,D,20250707,000000,2.03,2.09,2.03,2.04,1895197,0
+CRON.US,D,20250708,000000,2.05,2.1,2.045,2.08,1805189,0
+CRON.US,D,20250709,000000,2.08,2.1,2.06,2.08,1452372,0
+CRON.US,D,20250710,000000,2.07,2.15,2.07,2.1,2024659,0
+CRON.US,D,20250711,000000,2.11,2.13,2.08,2.09,1139686,0
+CRON.US,D,20250714,000000,2.08,2.13,2.06,2.07,1948848,0
+CRON.US,D,20250715,000000,2.06,2.07,2.01,2.02,812894,0
+CRON.US,D,20250716,000000,2.02,2.04,2,2.01,978775,0
+CRON.US,D,20250717,000000,2.01,2.06,2.01,2.05,1076702,0
+CRON.US,D,20250718,000000,2.05,2.0701,1.985,2.01,1779389,0
+CRON.US,D,20250721,000000,2.01,2.09,2,2.09,1224447,0
+CRON.US,D,20250722,000000,2.1,2.17,2.085,2.14,1603883,0
+CRON.US,D,20250723,000000,2.15,2.17,2.08,2.09,2172067,0
+CRON.US,D,20250724,000000,2.08,2.1,2.05,2.07,1246795,0
+CRON.US,D,20250725,000000,2.06,2.075,2.03,2.05,1110525,0
+CRON.US,D,20250728,000000,2.06,2.07,2.0408,2.06,602726,0
+CRON.US,D,20250729,000000,2.06,2.07,2,2.01,858814,0
+CRON.US,D,20250730,000000,2.02,2.03,1.99,2,955903,0
+CRON.US,D,20250731,000000,1.99,2.02,1.97,1.98,873240,0
+CRON.US,D,20250801,000000,1.97,2.01,1.925,1.95,2314830,0
+CRON.US,D,20250804,000000,1.94,2.03,1.93,2.02,1555265,0
+CRON.US,D,20250805,000000,2.02,2.07,2,2.06,1454144,0
+CRON.US,D,20250806,000000,2.06,2.11,2.04,2.1,1387548,0
+CRON.US,D,20250807,000000,2.15,2.3381,2.14,2.27,3325228,0
+CRON.US,D,20250808,000000,2.29,2.35,2.21,2.3,3320555,0
+CRON.US,D,20250811,000000,2.54,2.67,2.405,2.67,13648842,0
+CRON.US,D,20250812,000000,2.7,2.77,2.48,2.56,8565366,0
+CRON.US,D,20250813,000000,2.57,2.66,2.555,2.62,4187627,0
+CRON.US,D,20250814,000000,2.53,2.63,2.5,2.52,1774017,0
+CRON.US,D,20250815,000000,2.5,2.515,2.365,2.37,2675161,0
+CRON.US,D,20250818,000000,2.4,2.57,2.39,2.53,3342797,0
+CRON.US,D,20250819,000000,2.5,2.53,2.43,2.48,3208610,0
+CRON.US,D,20250820,000000,2.48,2.4874,2.38,2.42,3826643,0
+CRON.US,D,20250821,000000,2.41,2.56,2.4,2.56,2810562,0
+CRON.US,D,20250822,000000,2.55,2.635,2.54,2.6,2795874,0
+CRON.US,D,20250825,000000,2.6,2.68,2.56,2.59,5352219,0
+CRON.US,D,20250826,000000,2.61,2.62,2.51,2.55,4495918,0
+CRON.US,D,20250827,000000,2.54,2.59,2.51,2.56,2132523,0
+CRON.US,D,20250828,000000,2.58,2.7065,2.5521,2.6,6266944,0
+CRON.US,D,20250829,000000,2.6,2.66,2.51,2.6,5840700,0
+CRON.US,D,20250902,000000,2.54,2.575,2.47,2.5,2824418,0
+CRON.US,D,20250903,000000,2.51,2.54,2.4747,2.53,3954385,0
+CRON.US,D,20250904,000000,2.52,2.54,2.48,2.5,2359979,0
+CRON.US,D,20250905,000000,2.52,2.58,2.5,2.5,1965092,0
+CRON.US,D,20250908,000000,2.51,2.5199,2.46,2.48,1512434,0
+CRON.US,D,20250909,000000,2.48,2.575,2.46,2.55,2018739,0
+CRON.US,D,20250910,000000,2.54,2.58,2.52,2.53,1233302,0
+CRON.US,D,20250911,000000,2.53,2.63,2.53,2.58,1660820,0
+CRON.US,D,20250912,000000,2.57,2.6,2.52,2.53,1304984,0
+CRON.US,D,20250915,000000,2.53,2.59,2.5,2.55,1506661,0
+CRON.US,D,20250916,000000,2.55,2.61,2.53,2.59,1566045,0
+CRON.US,D,20250917,000000,2.6,2.6891,2.555,2.58,1139363,0
+CRON.US,D,20250918,000000,2.58,2.71,2.5602,2.67,1997293,0
+CRON.US,D,20250919,000000,2.69,2.71,2.62,2.62,2214884,0
+CRON.US,D,20250922,000000,2.6,2.64,2.58,2.59,1616821,0
+CRON.US,D,20250923,000000,2.61,2.67,2.59,2.64,2138170,0
+CRON.US,D,20250924,000000,2.64,2.76,2.6288,2.71,2892283,0
+CRON.US,D,20250925,000000,2.67,2.69,2.61,2.64,1389219,0
+CRON.US,D,20250926,000000,2.65,2.66,2.6101,2.63,904213,0
+CRON.US,D,20250929,000000,2.96,3.16,2.89,2.97,18358193,0
+CRON.US,D,20250930,000000,2.91,2.94,2.73,2.78,5230229,0
+CRON.US,D,20251001,000000,2.75,2.78,2.66,2.66,3460596,0
+CRON.US,D,20251002,000000,2.67,2.745,2.56,2.59,2952170,0
+CRON.US,D,20251003,000000,2.6,2.65,2.57,2.58,2577818,0
+CRON.US,D,20251006,000000,2.58,2.61,2.54,2.55,1687056,0
+CRON.US,D,20251007,000000,2.54,2.65,2.52,2.62,2366048,0
+CRON.US,D,20251008,000000,2.62,2.69,2.59,2.68,1630713,0
+CRON.US,D,20251009,000000,2.71,2.8,2.665,2.71,3967410,0
+CRON.US,D,20251010,000000,2.71,2.71,2.51,2.51,2146053,0
+CRON.US,D,20251013,000000,2.53,2.56,2.485,2.55,1315885,0
+CRON.US,D,20251014,000000,2.5,2.59,2.48,2.53,1146075,0
+CRON.US,D,20251015,000000,2.55,2.685,2.52,2.58,2138618,0
+CRON.US,D,20251016,000000,2.59,2.6,2.47,2.48,1547850,0
+CRON.US,D,20251017,000000,2.45,2.525,2.44,2.49,1628713,0
+CRON.US,D,20251020,000000,2.49,2.54,2.4709,2.52,1015050,0
+CRON.US,D,20251021,000000,2.51,2.54,2.49,2.5,1089512,0
+CRON.US,D,20251022,000000,2.49,2.5101,2.41,2.41,1118119,0
+CRON.US,D,20251023,000000,2.41,2.52,2.41,2.48,1878558,0
+CRON.US,D,20251024,000000,2.49,2.57,2.48,2.52,1205193,0
+CRON.US,D,20251027,000000,2.53,2.55,2.47,2.47,643033,0
+CRON.US,D,20251028,000000,2.46,2.5,2.41,2.49,1619216,0
+CRON.US,D,20251029,000000,2.49,2.53,2.4501,2.46,1356357,0
+CRON.US,D,20251030,000000,2.45,2.51,2.44,2.44,1165659,0
+CRON.US,D,20251031,000000,2.46,2.52,2.45,2.51,1022598,0
+CRON.US,D,20251103,000000,2.51,2.565,2.48,2.54,1413436,0
+CRON.US,D,20251104,000000,2.48,2.515,2.43,2.45,1326986,0
+CRON.US,D,20251105,000000,2.44,2.49,2.43,2.45,1245479,0
+CRON.US,D,20251106,000000,2.5,2.6,2.45,2.47,1805701,0
+CRON.US,D,20251107,000000,2.45,2.5,2.425,2.48,1386902,0
+CRON.US,D,20251110,000000,2.5,2.575,2.4815,2.56,1600981,0
+CRON.US,D,20251111,000000,2.55,2.57,2.49,2.52,746550,0
+CRON.US,D,20251112,000000,2.51,2.57,2.51,2.54,1253925,0
+CRON.US,D,20251113,000000,2.5,2.53,2.47,2.48,1455903,0
+CRON.US,D,20251114,000000,2.45,2.48,2.43,2.45,1298991,0
+CRON.US,D,20251117,000000,2.43,2.47,2.41,2.42,970550,0
+CRON.US,D,20251118,000000,2.41,2.46,2.4,2.44,848623,0
+CRON.US,D,20251119,000000,2.43,2.44,2.36,2.36,882688,0
+CRON.US,D,20251120,000000,2.37,2.42,2.28,2.3,1650352,0
+CRON.US,D,20251121,000000,2.3,2.38,2.28,2.37,1907133,0
+CRON.US,D,20251124,000000,2.35,2.5,2.35,2.44,1530496,0
+CRON.US,D,20251125,000000,2.43,2.48,2.425,2.46,1211250,0
+CRON.US,D,20251126,000000,2.45,2.51,2.45,2.48,1295274,0
+CRON.US,D,20251128,000000,2.48,2.51,2.47,2.47,301750,0
+CRON.US,D,20251201,000000,2.45,2.51,2.44,2.49,950821,0
+CRON.US,D,20251202,000000,2.49,2.545,2.46,2.46,1020025,0
+CRON.US,D,20251203,000000,2.46,2.55,2.46,2.51,1052493,0
+CRON.US,D,20251204,000000,2.518,2.5355,2.49,2.49,790708,0
+CRON.US,D,20251205,000000,2.48,2.525,2.48,2.49,1299106,0
+CRON.US,D,20251208,000000,2.48,2.505,2.47,2.47,784726,0
+CRON.US,D,20251209,000000,2.53,2.91,2.4,2.69,10740853,0
+CRON.US,D,20251210,000000,2.7,2.915,2.59,2.79,6076777,0
+CRON.US,D,20251211,000000,2.81,2.88,2.75,2.85,3202684,0
+CRON.US,D,20251212,000000,3.12,3.29,2.84,3.27,17555740,0
+CRON.US,D,20251215,000000,3.38,3.43,3.02,3.05,7782500,0
+CRON.US,D,20251216,000000,3.02,3.22,2.98,3.16,4358657,0
+CRON.US,D,20251217,000000,3.21,3.31,3.02,3.03,5168216,0
+CRON.US,D,20251218,000000,3.09,3.25,2.93,2.97,7341412,0
+CRON.US,D,20251219,000000,3.02,3.06,2.89,2.96,3436827,0
+CRON.US,D,20251222,000000,2.97,3.0199,2.78,2.78,2860781,0
+CRON.US,D,20251223,000000,2.77,2.83,2.62,2.75,5911190,0
+CRON.US,D,20251224,000000,2.76,2.76,2.7,2.74,631782,0
+CRON.US,D,20251226,000000,2.74,2.76,2.65,2.66,909257,0
+CRON.US,D,20251229,000000,2.62,2.71,2.62,2.66,1425922,0
+CRON.US,D,20251230,000000,2.64,2.7,2.62,2.62,1470030,0
+CRON.US,D,20251231,000000,2.61,2.6488,2.6,2.63,1169132,0
+CRON.US,D,20260102,000000,2.64,2.705,2.63,2.7,1367050,0
+CRON.US,D,20260105,000000,2.7,2.725,2.645,2.7,1653554,0
+CRON.US,D,20260106,000000,2.69,2.73,2.65,2.69,1254486,0
+CRON.US,D,20260107,000000,2.67,2.715,2.66,2.67,1224901,0
+CRON.US,D,20260108,000000,2.66,2.6854,2.64,2.65,1420953,0
+CRON.US,D,20260109,000000,2.705,2.8,2.6534,2.68,1766022,0
+CRON.US,D,20260112,000000,2.68,2.76,2.655,2.68,1579778,0
+CRON.US,D,20260113,000000,2.68,2.719,2.67,2.7,1040689,0
+CRON.US,D,20260114,000000,2.69,2.71,2.615,2.63,1064497,0
+CRON.US,D,20260115,000000,2.64,2.65,2.58,2.59,848116,0
+CRON.US,D,20260116,000000,2.59,2.59,2.53,2.53,1193633,0
+CRON.US,D,20260120,000000,2.51,2.57,2.5,2.55,1503551,0
+CRON.US,D,20260121,000000,2.56,2.66,2.56,2.61,1418467,0
+CRON.US,D,20260122,000000,2.61,2.735,2.61,2.68,1487593,0
+CRON.US,D,20260123,000000,2.68,2.83,2.68,2.78,1280472,0
+CRON.US,D,20260126,000000,2.78,2.8,2.69,2.69,1600363,0
+CRON.US,D,20260127,000000,2.72,2.74,2.68,2.71,1394678,0
+CRON.US,D,20260128,000000,2.71,2.77,2.66,2.66,2568174,0
+CRON.US,D,20260129,000000,2.66,2.69,2.55,2.59,1943375,0
+CRON.US,D,20260130,000000,2.56,2.58,2.5,2.51,1742005,0
+CRON.US,D,20260202,000000,2.5,2.53,2.4,2.51,2701832,0
+CRON.US,D,20260203,000000,2.47,2.6,2.465,2.57,1794511,0
+CRON.US,D,20260204,000000,2.56,2.6265,2.55,2.58,1052405,0
+CRON.US,D,20260205,000000,2.54,2.61,2.54,2.56,1674382,0
+CRON.US,D,20260206,000000,2.56,2.655,2.56,2.64,936678,0
+CRON.US,D,20260209,000000,2.64,2.66,2.61,2.62,717317,0
+CRON.US,D,20260210,000000,2.61,2.74,2.61,2.66,966541,0
+CRON.US,D,20260211,000000,2.67,2.67,2.6,2.61,806356,0
+CRON.US,D,20260212,000000,2.61,2.63,2.57,2.57,792660,0
+CRON.US,D,20260213,000000,2.59,2.65,2.59,2.6,747112,0
+CRON.US,D,20260217,000000,2.6,2.705,2.5825,2.65,803025,0
+CRON.US,D,20260218,000000,2.65,2.725,2.65,2.665,808290,0
diff --git a/daily/us/nasdaq stocks/1/ctor.us.txt b/daily/us/nasdaq stocks/1/ctor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfbc009febff93027eb32431ff0fadad297ffddd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctor.us.txt	
@@ -0,0 +1,601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTOR.US,D,20221209,000000,10.1,10.1,10.1,10.1,50298,0
+CTOR.US,D,20221214,000000,10.3,10.3,10.15,10.15,13499,0
+CTOR.US,D,20221215,000000,10.16,10.16,10.15,10.15,1856,0
+CTOR.US,D,20221220,000000,10.16,10.2,10.12,10.14,62868,0
+CTOR.US,D,20221222,000000,10.15,10.15,10.15,10.15,10002,0
+CTOR.US,D,20221223,000000,10.13,10.13,10.13,10.13,3200,0
+CTOR.US,D,20221227,000000,10.18,10.18,10.13,10.13,6865,0
+CTOR.US,D,20221228,000000,10.18,10.2,10.14,10.15,109726,0
+CTOR.US,D,20221229,000000,10.16,10.17,10.16,10.17,463803,0
+CTOR.US,D,20221230,000000,10.16,10.16,10.15,10.16,68176,0
+CTOR.US,D,20230105,000000,10.19,10.19,10.19,10.19,525,0
+CTOR.US,D,20230111,000000,10.17,10.17,10.16,10.16,31679,0
+CTOR.US,D,20230112,000000,10.17,10.18,10.17,10.18,2253,0
+CTOR.US,D,20230113,000000,10.25,10.58,10.21,10.25,20421,0
+CTOR.US,D,20230118,000000,10.25,10.25,10.22,10.23,612,0
+CTOR.US,D,20230119,000000,10.23,10.25,10.22,10.23,1418,0
+CTOR.US,D,20230120,000000,10.225,10.225,10.22,10.225,150636,0
+CTOR.US,D,20230123,000000,10.22,10.225,10.21,10.21,1978,0
+CTOR.US,D,20230124,000000,10.2135,10.2135,10.2135,10.2135,625,0
+CTOR.US,D,20230202,000000,10.23,10.23,10.23,10.23,105,0
+CTOR.US,D,20230207,000000,10.25,10.25,10.25,10.25,3600,0
+CTOR.US,D,20230209,000000,10.2497,10.25,10.24,10.25,169115,0
+CTOR.US,D,20230210,000000,10.25,10.25,10.2482,10.25,52273,0
+CTOR.US,D,20230213,000000,10.245,10.25,10.24,10.25,81260,0
+CTOR.US,D,20230214,000000,10.255,10.26,10.25,10.26,17590,0
+CTOR.US,D,20230216,000000,10.26,10.26,10.25,10.26,35601,0
+CTOR.US,D,20230217,000000,10.26,10.27,10.26,10.26,50501,0
+CTOR.US,D,20230221,000000,10.2699,10.27,10.2699,10.27,3203,0
+CTOR.US,D,20230222,000000,10.27,10.28,10.2698,10.27,53565,0
+CTOR.US,D,20230223,000000,10.27,10.27,10.26,10.26,656671,0
+CTOR.US,D,20230224,000000,10.2684,10.28,10.2682,10.28,143549,0
+CTOR.US,D,20230228,000000,10.3078,10.3078,10.3078,10.3078,865,0
+CTOR.US,D,20230301,000000,10.4799,10.4799,10.46,10.46,200,0
+CTOR.US,D,20230302,000000,10.305,10.32,10.3,10.3001,1331,0
+CTOR.US,D,20230303,000000,10.31,10.31,10.29,10.3,115384,0
+CTOR.US,D,20230306,000000,10.3,10.3,10.3,10.3,25030,0
+CTOR.US,D,20230307,000000,10.3,10.39,10.3,10.39,242,0
+CTOR.US,D,20230309,000000,10.3241,10.3241,10.3241,10.3241,312,0
+CTOR.US,D,20230310,000000,10.33,10.33,10.33,10.33,317,0
+CTOR.US,D,20230313,000000,10.33,10.33,10.33,10.33,615,0
+CTOR.US,D,20230321,000000,10.38,10.38,10.38,10.38,117,0
+CTOR.US,D,20230328,000000,10.34,10.34,10.34,10.34,3002,0
+CTOR.US,D,20230329,000000,10.34,10.345,10.34,10.345,36989,0
+CTOR.US,D,20230410,000000,10.35,10.35,10.35,10.35,18203,0
+CTOR.US,D,20230411,000000,10.34,10.35,10.34,10.35,1044,0
+CTOR.US,D,20230412,000000,10.35,10.35,10.35,10.35,270,0
+CTOR.US,D,20230418,000000,10.38,10.38,10.37,10.38,13474,0
+CTOR.US,D,20230421,000000,10.39,10.4,10.39,10.4,3591,0
+CTOR.US,D,20230426,000000,10.49,10.49,10.41,10.41,1147,0
+CTOR.US,D,20230515,000000,10.425,10.425,10.42,10.42,2605,0
+CTOR.US,D,20230516,000000,10.425,10.425,10.42,10.42,40002,0
+CTOR.US,D,20230517,000000,10.43,10.435,10.425,10.43,58779,0
+CTOR.US,D,20230519,000000,10.435,10.435,10.435,10.435,790,0
+CTOR.US,D,20230522,000000,10.4301,10.4301,10.4301,10.4301,404,0
+CTOR.US,D,20230524,000000,10.45,10.46,10.45,10.45,31701,0
+CTOR.US,D,20230525,000000,10.45,10.45,10.45,10.45,131795,0
+CTOR.US,D,20230526,000000,10.45,10.45,10.45,10.45,404,0
+CTOR.US,D,20230605,000000,10.47,10.47,10.47,10.47,2206,0
+CTOR.US,D,20230608,000000,10.49,10.49,10.49,10.49,1461,0
+CTOR.US,D,20230612,000000,10.47,10.49,10.47,10.48,49012,0
+CTOR.US,D,20230614,000000,10.48,10.48,10.48,10.48,1462,0
+CTOR.US,D,20230615,000000,10.48,10.48,10.48,10.48,154,0
+CTOR.US,D,20230621,000000,10.5,10.5,10.5,10.5,1953,0
+CTOR.US,D,20230622,000000,10.53,10.53,10.53,10.53,400,0
+CTOR.US,D,20230623,000000,10.53,10.53,10.53,10.53,635,0
+CTOR.US,D,20230627,000000,10.5,10.5,10.5,10.5,24881,0
+CTOR.US,D,20230630,000000,10.54,10.54,10.53,10.53,880,0
+CTOR.US,D,20230703,000000,10.5,10.5,10.5,10.5,100,0
+CTOR.US,D,20230706,000000,10.5002,10.5002,10.5,10.5,835,0
+CTOR.US,D,20230712,000000,10.53,10.55,10.53,10.55,31721,0
+CTOR.US,D,20230714,000000,10.55,10.55,10.55,10.55,354,0
+CTOR.US,D,20230717,000000,10.555,10.555,10.55,10.55,4504,0
+CTOR.US,D,20230719,000000,10.62,10.63,10.62,10.63,11619,0
+CTOR.US,D,20230720,000000,10.635,10.635,10.63,10.63,4204,0
+CTOR.US,D,20230801,000000,10.64,10.64,10.64,10.64,3416,0
+CTOR.US,D,20230807,000000,10.65,10.65,10.65,10.65,3182,0
+CTOR.US,D,20230808,000000,10.66,10.66,10.65,10.66,9441,0
+CTOR.US,D,20230809,000000,10.66,10.66,10.65,10.65,607,0
+CTOR.US,D,20230810,000000,10.66,10.66,10.66,10.66,8835,0
+CTOR.US,D,20230811,000000,10.67,10.67,10.67,10.67,102,0
+CTOR.US,D,20230815,000000,10.67,10.67,10.67,10.67,2330,0
+CTOR.US,D,20230817,000000,10.67,10.67,10.67,10.67,4477,0
+CTOR.US,D,20230821,000000,10.68,10.68,10.67,10.68,6340,0
+CTOR.US,D,20230823,000000,10.68,10.68,10.68,10.68,7176,0
+CTOR.US,D,20230825,000000,10.69,10.69,10.69,10.69,773,0
+CTOR.US,D,20230828,000000,10.75,10.75,10.75,10.75,1081,0
+CTOR.US,D,20230829,000000,10.68,10.69,10.68,10.69,1040,0
+CTOR.US,D,20230831,000000,10.71,10.71,10.71,10.71,302,0
+CTOR.US,D,20230905,000000,10.72,10.72,10.72,10.72,1477,0
+CTOR.US,D,20230912,000000,10.75,10.75,10.72,10.725,36532,0
+CTOR.US,D,20230913,000000,10.73,10.76,10.73,10.76,10608,0
+CTOR.US,D,20230914,000000,10.73,10.73,10.73,10.73,5077,0
+CTOR.US,D,20230915,000000,10.73,10.73,10.73,10.73,6253,0
+CTOR.US,D,20230919,000000,10.73,10.73,10.73,10.73,102,0
+CTOR.US,D,20230921,000000,10.74,10.74,10.74,10.74,20002,0
+CTOR.US,D,20230922,000000,10.74,10.74,10.74,10.74,103,0
+CTOR.US,D,20230925,000000,10.74,10.74,10.74,10.74,10200,0
+CTOR.US,D,20230926,000000,10.76,10.76,10.755,10.755,17769,0
+CTOR.US,D,20230928,000000,10.75,10.77,10.75,10.77,2241,0
+CTOR.US,D,20230929,000000,10.77,10.77,10.77,10.77,9021,0
+CTOR.US,D,20231004,000000,10.75,10.76,10.75,10.76,227152,0
+CTOR.US,D,20231012,000000,10.78,10.785,10.77,10.785,14315,0
+CTOR.US,D,20231017,000000,10.84,10.84,10.84,10.84,200,0
+CTOR.US,D,20231018,000000,10.84,10.84,10.81,10.82,20390,0
+CTOR.US,D,20231019,000000,10.84,10.84,10.84,10.84,6054,0
+CTOR.US,D,20231024,000000,10.91,10.91,10.87,10.87,3423,0
+CTOR.US,D,20231027,000000,10.8728,10.8996,10.8728,10.8996,1989,0
+CTOR.US,D,20231103,000000,10.89,10.89,10.88,10.89,15608,0
+CTOR.US,D,20231107,000000,10.8925,10.9,10.89,10.9,4956,0
+CTOR.US,D,20231109,000000,10.91,10.91,10.91,10.91,329,0
+CTOR.US,D,20231113,000000,10.91,10.91,10.91,10.91,5603,0
+CTOR.US,D,20231114,000000,10.91,10.91,10.91,10.91,2642,0
+CTOR.US,D,20231115,000000,10.91,10.93,10.91,10.92,2345,0
+CTOR.US,D,20231116,000000,10.91,10.91,10.91,10.91,15511,0
+CTOR.US,D,20231121,000000,10.92,10.92,10.92,10.92,7060,0
+CTOR.US,D,20231127,000000,10.92,10.92,10.92,10.92,682,0
+CTOR.US,D,20231128,000000,10.92,10.92,10.92,10.92,9633,0
+CTOR.US,D,20231205,000000,10.91,10.91,10.9,10.9,1807,0
+CTOR.US,D,20231212,000000,10.9,10.91,10.9,10.91,21943,0
+CTOR.US,D,20231213,000000,10.91,10.91,10.9,10.9,57200,0
+CTOR.US,D,20231214,000000,10.92,10.92,10.91,10.91,1066,0
+CTOR.US,D,20231218,000000,10.92,10.92,10.92,10.92,218,0
+CTOR.US,D,20231219,000000,10.9,10.92,10.9,10.92,18266,0
+CTOR.US,D,20231226,000000,10.97,10.97,10.9699,10.9699,4445,0
+CTOR.US,D,20231227,000000,10.9373,10.9373,10.92,10.925,24396,0
+CTOR.US,D,20231229,000000,10.94,10.94,10.94,10.94,505,0
+CTOR.US,D,20240102,000000,10.94,10.95,10.94,10.95,3125,0
+CTOR.US,D,20240108,000000,10.95,10.96,10.945,10.95,382374,0
+CTOR.US,D,20240109,000000,10.93,10.93,10.9,10.91,188562,0
+CTOR.US,D,20240110,000000,10.91,10.96,10.9,10.95,629564,0
+CTOR.US,D,20240111,000000,10.94,10.94,10.93,10.93,6763,0
+CTOR.US,D,20240112,000000,10.94,10.96,10.94,10.96,6384,0
+CTOR.US,D,20240116,000000,12.03,12.03,10.93,10.93,11860,0
+CTOR.US,D,20240118,000000,10.95,10.95,10.95,10.95,480,0
+CTOR.US,D,20240123,000000,10.961,10.97,10.96,10.97,4215,0
+CTOR.US,D,20240125,000000,10.9501,10.9501,10.9501,10.9501,446,0
+CTOR.US,D,20240202,000000,10.96,10.96,10.96,10.96,115,0
+CTOR.US,D,20240205,000000,10.96,10.96,10.96,10.96,100105,0
+CTOR.US,D,20240206,000000,10.96,10.96,10.96,10.96,127,0
+CTOR.US,D,20240207,000000,11,11,10.97,11,4822,0
+CTOR.US,D,20240208,000000,10.96,10.96,10.96,10.96,173,0
+CTOR.US,D,20240209,000000,10.96,10.98,10.96,10.98,323456,0
+CTOR.US,D,20240212,000000,10.98,10.98,10.97,10.97,235003,0
+CTOR.US,D,20240214,000000,10.98,10.99,10.98,10.99,255701,0
+CTOR.US,D,20240221,000000,11.0499,11.05,11.0499,11.05,1000,0
+CTOR.US,D,20240222,000000,10.9967,11.01,10.9967,11.01,234158,0
+CTOR.US,D,20240223,000000,11.01,11.01,11.01,11.01,6893,0
+CTOR.US,D,20240226,000000,11.01,11.01,11.01,11.01,4111,0
+CTOR.US,D,20240227,000000,11.01,11.01,11,11,15527,0
+CTOR.US,D,20240228,000000,11.01,11.01,11,11,60125,0
+CTOR.US,D,20240229,000000,11.01,11.01,11.01,11.01,500,0
+CTOR.US,D,20240301,000000,11.01,11.01,11.01,11.01,3713,0
+CTOR.US,D,20240304,000000,11.01,11.01,11,11.01,8148,0
+CTOR.US,D,20240305,000000,11.01,11.01,11.009,11.009,5600,0
+CTOR.US,D,20240306,000000,11.01,11.01,11,11.01,124387,0
+CTOR.US,D,20240307,000000,11.01,11.01,11.01,11.01,2087,0
+CTOR.US,D,20240312,000000,11.03,11.03,11.02,11.02,808,0
+CTOR.US,D,20240313,000000,11.04,11.04,11.04,11.04,16798,0
+CTOR.US,D,20240315,000000,11.05,11.05,11.05,11.05,5526,0
+CTOR.US,D,20240318,000000,11.05,11.05,11.05,11.05,114,0
+CTOR.US,D,20240319,000000,11.05,11.05,11.05,11.05,109,0
+CTOR.US,D,20240321,000000,11.05,11.05,11.05,11.05,104,0
+CTOR.US,D,20240326,000000,11.05,11.05,11.05,11.05,107,0
+CTOR.US,D,20240327,000000,11.06,11.06,11.05,11.05,353,0
+CTOR.US,D,20240328,000000,11.06,11.06,11.06,11.06,103,0
+CTOR.US,D,20240401,000000,11.07,11.07,11.07,11.07,3654,0
+CTOR.US,D,20240402,000000,11.07,11.07,11.07,11.07,102,0
+CTOR.US,D,20240403,000000,11.07,11.07,11.07,11.07,107,0
+CTOR.US,D,20240405,000000,11.09,11.09,11.09,11.09,134,0
+CTOR.US,D,20240408,000000,11.09,11.09,11.09,11.09,101,0
+CTOR.US,D,20240409,000000,11.09,11.09,11.09,11.09,103,0
+CTOR.US,D,20240410,000000,11.11,11.12,11.1,11.1,5702,0
+CTOR.US,D,20240415,000000,11.11,11.11,11.11,11.11,204,0
+CTOR.US,D,20240417,000000,11.12,11.12,11.12,11.12,294,0
+CTOR.US,D,20240418,000000,11.14,11.14,11.11,11.11,268,0
+CTOR.US,D,20240419,000000,11.14,11.14,11.11,11.11,1612,0
+CTOR.US,D,20240422,000000,11.13,11.13,11.13,11.13,388,0
+CTOR.US,D,20240423,000000,11.12,11.12,11.12,11.12,347,0
+CTOR.US,D,20240429,000000,11.14,11.14,11.135,11.14,25445,0
+CTOR.US,D,20240501,000000,11.14,11.16,11.14,11.16,2236,0
+CTOR.US,D,20240503,000000,11.22,11.35,11.16,11.16,2798,0
+CTOR.US,D,20240506,000000,11.2,11.2,11.2,11.2,413,0
+CTOR.US,D,20240507,000000,11.24,11.9,11.18,11.18,6967,0
+CTOR.US,D,20240508,000000,11.22,11.66,11.16,11.18,6805,0
+CTOR.US,D,20240513,000000,11.16,11.2,11.16,11.2,1621,0
+CTOR.US,D,20240515,000000,11.17,11.19,11.17,11.19,203,0
+CTOR.US,D,20240521,000000,11.27,11.27,11.27,11.27,330,0
+CTOR.US,D,20240523,000000,11.25,11.33,11.25,11.33,1172,0
+CTOR.US,D,20240528,000000,11.33,11.33,11.33,11.33,25707,0
+CTOR.US,D,20240530,000000,11.33,11.36,11.3,11.36,26667,0
+CTOR.US,D,20240531,000000,11.37,11.37,11.37,11.37,26565,0
+CTOR.US,D,20240605,000000,11.37,11.37,11.37,11.37,90000,0
+CTOR.US,D,20240606,000000,11.36,11.36,11.36,11.36,142002,0
+CTOR.US,D,20240610,000000,11.35,11.35,11.35,11.35,100008,0
+CTOR.US,D,20240611,000000,11.37,11.37,11.35,11.35,21790,0
+CTOR.US,D,20240613,000000,11.35,11.35,11.35,11.35,110,0
+CTOR.US,D,20240621,000000,11.35,11.36,11.35,11.36,7440,0
+CTOR.US,D,20240625,000000,11.36,11.36,11.36,11.36,10798,0
+CTOR.US,D,20240703,000000,11.35,11.35,11.35,11.35,113,0
+CTOR.US,D,20240708,000000,11.36,11.36,11.36,11.36,116,0
+CTOR.US,D,20240709,000000,11.37,11.37,11.37,11.37,118,0
+CTOR.US,D,20240710,000000,11.37,11.37,11.37,11.37,105,0
+CTOR.US,D,20240711,000000,11.4,11.41,11.4,11.41,11713,0
+CTOR.US,D,20240715,000000,11.42,11.42,11.4186,11.4186,46623,0
+CTOR.US,D,20240716,000000,11.42,11.43,11.42,11.425,12855,0
+CTOR.US,D,20240717,000000,11.41,11.43,11.41,11.43,214,0
+CTOR.US,D,20240719,000000,11.43,11.44,11.43,11.44,3666,0
+CTOR.US,D,20240722,000000,11.45,11.45,11.45,11.45,101,0
+CTOR.US,D,20240723,000000,11.43,11.43,11.43,11.43,102,0
+CTOR.US,D,20240724,000000,11.425,11.48,11.42,11.48,7308,0
+CTOR.US,D,20240725,000000,11.48,11.54,11.48,11.53,54878,0
+CTOR.US,D,20240726,000000,11.44,11.48,11.43,11.48,700,0
+CTOR.US,D,20240729,000000,11.4408,11.4408,11.42,11.42,2514,0
+CTOR.US,D,20240730,000000,11.41,11.5,11.41,11.44,11707,0
+CTOR.US,D,20240731,000000,10.88,12.31,9.54,10.79,19180,0
+CTOR.US,D,20240801,000000,10.91,11.39,10.65,11.39,1302,0
+CTOR.US,D,20240802,000000,11.11,13.97,11.11,12.31,12429,0
+CTOR.US,D,20240805,000000,15.73,46.94,12.941,36.06,2269182,0
+CTOR.US,D,20240806,000000,29.36,49,25.48,37.5,498332,0
+CTOR.US,D,20240807,000000,44.17,47,34.0001,40.5,175269,0
+CTOR.US,D,20240813,000000,3.35,4.42,2.65,3.2,2415900,0
+CTOR.US,D,20240814,000000,2.87,2.87,2.4,2.47,840900,0
+CTOR.US,D,20240815,000000,2.2,2.48,2.04,2.25,687100,0
+CTOR.US,D,20240816,000000,2.27,2.27,1.88,2,908700,0
+CTOR.US,D,20240819,000000,1.96,2.125,1.89,1.96,313200,0
+CTOR.US,D,20240820,000000,1.9,2.15,1.6707,2.02,527400,0
+CTOR.US,D,20240821,000000,2.01,2.15,1.81,1.93,192400,0
+CTOR.US,D,20240822,000000,1.89,1.9742,1.77,1.84,99900,0
+CTOR.US,D,20240823,000000,1.81,1.88,1.76,1.87,150300,0
+CTOR.US,D,20240826,000000,1.9,2.04,1.8,2.04,168700,0
+CTOR.US,D,20240827,000000,2.08,2.1,1.8,1.83,117300,0
+CTOR.US,D,20240828,000000,1.8,1.89,1.6,1.62,156300,0
+CTOR.US,D,20240829,000000,1.62,1.7896,1.53,1.77,94300,0
+CTOR.US,D,20240830,000000,1.85,1.88,1.7301,1.77,69200,0
+CTOR.US,D,20240903,000000,1.75,1.7988,1.65,1.7,50300,0
+CTOR.US,D,20240904,000000,1.7,1.81,1.6739,1.73,55700,0
+CTOR.US,D,20240905,000000,1.74,1.93,1.7,1.875,110700,0
+CTOR.US,D,20240906,000000,1.8,1.86,1.65,1.77,68700,0
+CTOR.US,D,20240909,000000,1.73,1.7401,1.59,1.74,31400,0
+CTOR.US,D,20240910,000000,1.79,1.79,1.71,1.78,21900,0
+CTOR.US,D,20240911,000000,1.75,1.75,1.66,1.69,49200,0
+CTOR.US,D,20240912,000000,1.64,1.7,1.6116,1.64,92400,0
+CTOR.US,D,20240913,000000,1.66,1.79,1.63,1.63,71900,0
+CTOR.US,D,20240916,000000,1.69,1.72,1.62,1.63,67300,0
+CTOR.US,D,20240917,000000,1.64,1.6654,1.5301,1.63,35700,0
+CTOR.US,D,20240918,000000,1.58,1.68,1.55,1.55,70000,0
+CTOR.US,D,20240919,000000,1.64,1.7299,1.56,1.67,171500,0
+CTOR.US,D,20240920,000000,1.51,1.65,1.51,1.6,677200,0
+CTOR.US,D,20240923,000000,1.86,1.91,1.61,1.82,1946800,0
+CTOR.US,D,20240924,000000,1.78,1.7999,1.47,1.68,243400,0
+CTOR.US,D,20240925,000000,1.63,1.64,1.46,1.52,225300,0
+CTOR.US,D,20240926,000000,1.53,1.5394,1.3,1.43,164600,0
+CTOR.US,D,20240927,000000,1.4,1.5,1.304,1.4,163500,0
+CTOR.US,D,20240930,000000,1.41,1.44,1.33,1.39,46529,0
+CTOR.US,D,20241001,000000,1.39,1.39,1.29,1.35,63368,0
+CTOR.US,D,20241002,000000,1.35,1.38,1.3,1.3,23183,0
+CTOR.US,D,20241003,000000,1.34,1.3956,1.13,1.18,134228,0
+CTOR.US,D,20241004,000000,1.18,1.25,1.1101,1.19,87290,0
+CTOR.US,D,20241007,000000,1.17,1.1787,1.05,1.08,54406,0
+CTOR.US,D,20241008,000000,1.05,1.08,1.03,1.03,23972,0
+CTOR.US,D,20241009,000000,1.02,1.07,0.932,0.945,110876,0
+CTOR.US,D,20241010,000000,0.925,0.9999,0.925,0.97,38070,0
+CTOR.US,D,20241011,000000,0.988,1.01,0.932,1.01,36840,0
+CTOR.US,D,20241014,000000,1.02,1.08,1.01,1.05,94151,0
+CTOR.US,D,20241015,000000,1.02,1.05,0.942,1,83812,0
+CTOR.US,D,20241016,000000,1.03,1.25,1.0003,1.08,188036,0
+CTOR.US,D,20241017,000000,1.06,1.17,1.03,1.08,60718,0
+CTOR.US,D,20241018,000000,1.0901,1.36,1.0901,1.24,214598,0
+CTOR.US,D,20241021,000000,1.29,1.32,1.13,1.19,132999,0
+CTOR.US,D,20241022,000000,1.23,1.4,1.21,1.31,157738,0
+CTOR.US,D,20241023,000000,1.31,1.39,1.2,1.24,108407,0
+CTOR.US,D,20241024,000000,1.22,1.2699,1.14,1.2045,51162,0
+CTOR.US,D,20241025,000000,1.23,1.2525,1.1682,1.1917,24563,0
+CTOR.US,D,20241028,000000,1.21,1.21,1.13,1.17,63511,0
+CTOR.US,D,20241029,000000,1.2,1.27,1.19,1.2144,45838,0
+CTOR.US,D,20241030,000000,1.18,1.27,1.15,1.21,21749,0
+CTOR.US,D,20241031,000000,1.22,1.25,1.15,1.185,17568,0
+CTOR.US,D,20241101,000000,1.1612,1.21,1.14,1.14,34056,0
+CTOR.US,D,20241104,000000,1.11,1.12,1.01,1.03,70709,0
+CTOR.US,D,20241105,000000,1.02,1.2,1.02,1.1921,167345,0
+CTOR.US,D,20241106,000000,1.16,1.32,1.13,1.18,116158,0
+CTOR.US,D,20241107,000000,1.22,1.3056,1.1846,1.2603,48187,0
+CTOR.US,D,20241108,000000,1.3,1.39,1.21,1.27,89179,0
+CTOR.US,D,20241111,000000,1.29,1.4461,1.175,1.35,469563,0
+CTOR.US,D,20241112,000000,1.39,1.409,1.25,1.31,117538,0
+CTOR.US,D,20241113,000000,1.35,1.36,1.18,1.22,76580,0
+CTOR.US,D,20241114,000000,1.18,1.19,1.06,1.069,85533,0
+CTOR.US,D,20241115,000000,1.05,1.13,1.03,1.06,52466,0
+CTOR.US,D,20241118,000000,1.04,1.07,0.97,0.97,45404,0
+CTOR.US,D,20241119,000000,0.97,1.05,0.9661,0.9839,27839,0
+CTOR.US,D,20241120,000000,1,1.025,0.95,0.99,54814,0
+CTOR.US,D,20241121,000000,1.03,1.03,0.9639,0.9759,34888,0
+CTOR.US,D,20241122,000000,0.9859,1.0086,0.852,0.8521,89650,0
+CTOR.US,D,20241125,000000,0.9135,0.9135,0.85,0.8501,92407,0
+CTOR.US,D,20241126,000000,0.885,1,0.85,0.9959,106175,0
+CTOR.US,D,20241127,000000,0.995,1.07,0.912,0.9402,70313,0
+CTOR.US,D,20241129,000000,0.96,0.9992,0.9,0.9191,39791,0
+CTOR.US,D,20241202,000000,0.9135,1.2758,0.8964,1.02,5628029,0
+CTOR.US,D,20241203,000000,1.24,2.33,1.14,1.46,101714440,0
+CTOR.US,D,20241204,000000,1.43,1.62,1.31,1.41,2031137,0
+CTOR.US,D,20241205,000000,1.41,1.73,1.37,1.62,1536831,0
+CTOR.US,D,20241206,000000,1.65,1.83,1.37,1.44,578378,0
+CTOR.US,D,20241209,000000,1.4,1.4099,1.1031,1.18,745098,0
+CTOR.US,D,20241210,000000,1.16,1.19,1.02,1.1,272842,0
+CTOR.US,D,20241211,000000,1.2,1.2,1.08,1.08,148949,0
+CTOR.US,D,20241212,000000,1.08,1.11,1.05,1.07,101117,0
+CTOR.US,D,20241213,000000,1.07,1.12,1.07,1.11,60623,0
+CTOR.US,D,20241216,000000,1.07,1.15,1.07,1.1,129736,0
+CTOR.US,D,20241217,000000,1.12,1.195,1.06,1.11,128824,0
+CTOR.US,D,20241218,000000,1.11,1.115,1,1,113366,0
+CTOR.US,D,20241219,000000,1.11,1.11,0.95,1.06,187559,0
+CTOR.US,D,20241220,000000,1.09,1.09,0.9734,0.9781,183909,0
+CTOR.US,D,20241223,000000,0.9632,1.03,0.955,0.98,99831,0
+CTOR.US,D,20241224,000000,0.96,0.983,0.9362,0.94,94751,0
+CTOR.US,D,20241226,000000,0.94,0.993,0.93,0.96,76991,0
+CTOR.US,D,20241227,000000,1.02,1.09,0.982,1.04,206478,0
+CTOR.US,D,20241230,000000,1.16,1.16,1.06,1.12,267540,0
+CTOR.US,D,20241231,000000,1.11,1.22,1.08,1.15,220059,0
+CTOR.US,D,20250102,000000,1.23,1.24,1.1504,1.19,111579,0
+CTOR.US,D,20250103,000000,1.22,1.3471,1.168,1.3,238525,0
+CTOR.US,D,20250106,000000,1.5,1.58,1.43,1.54,522621,0
+CTOR.US,D,20250107,000000,1.57,1.64,1.3126,1.36,293638,0
+CTOR.US,D,20250108,000000,1.4,1.5,1.12,1.18,199309,0
+CTOR.US,D,20250110,000000,1.22,1.2938,1.13,1.15,105896,0
+CTOR.US,D,20250113,000000,1.19,1.24,1.04,1.1,99160,0
+CTOR.US,D,20250114,000000,1.08,1.157,1.02,1.06,77037,0
+CTOR.US,D,20250115,000000,1.09,1.18,1.09,1.15,67251,0
+CTOR.US,D,20250116,000000,1.13,1.3899,1.12,1.32,161680,0
+CTOR.US,D,20250117,000000,1.3,1.3855,1.24,1.27,92319,0
+CTOR.US,D,20250121,000000,1.27,1.27,1.16,1.22,84529,0
+CTOR.US,D,20250122,000000,1.23,1.34,1.2035,1.32,92550,0
+CTOR.US,D,20250123,000000,1.3,1.35,1.19,1.27,63451,0
+CTOR.US,D,20250124,000000,1.28,1.3,1.19,1.25,78773,0
+CTOR.US,D,20250127,000000,1.27,1.3499,1.18,1.27,205360,0
+CTOR.US,D,20250128,000000,1.2,1.25,1.12,1.225,168388,0
+CTOR.US,D,20250129,000000,1.24,1.24,1.16,1.2,54300,0
+CTOR.US,D,20250130,000000,1.21,1.2782,1.19,1.26,26484,0
+CTOR.US,D,20250131,000000,1.26,1.32,1.15,1.201,98226,0
+CTOR.US,D,20250203,000000,1.16,1.26,1.15,1.2241,42747,0
+CTOR.US,D,20250204,000000,1.19,1.32,1.15,1.26,63200,0
+CTOR.US,D,20250205,000000,1.28,1.2879,1.17,1.26,29758,0
+CTOR.US,D,20250206,000000,1.2,1.3485,1.17,1.19,62995,0
+CTOR.US,D,20250207,000000,1.17,1.235,1.155,1.18,31706,0
+CTOR.US,D,20250210,000000,1.19,1.2798,1.15,1.2,48821,0
+CTOR.US,D,20250211,000000,1.1919,1.2396,1.18,1.19,29058,0
+CTOR.US,D,20250212,000000,1.18,1.33,1.16,1.23,54084,0
+CTOR.US,D,20250213,000000,1.25,1.3291,1.205,1.28,33744,0
+CTOR.US,D,20250214,000000,1.28,1.28,1.23,1.25,17407,0
+CTOR.US,D,20250218,000000,1.22,1.2823,1.15,1.18,53274,0
+CTOR.US,D,20250219,000000,1.2,1.25,1.15,1.2,69923,0
+CTOR.US,D,20250220,000000,1.23,1.25,1.161,1.2,16972,0
+CTOR.US,D,20250221,000000,1.2,1.2,1.1498,1.17,45075,0
+CTOR.US,D,20250224,000000,1.17,1.29,1.17,1.25,151755,0
+CTOR.US,D,20250225,000000,1.18,1.205,1.15,1.19,23220,0
+CTOR.US,D,20250226,000000,1.23,1.23,1.165,1.18,15941,0
+CTOR.US,D,20250227,000000,1.179,1.21,1.1,1.19,24075,0
+CTOR.US,D,20250228,000000,1.15,1.2,1.11,1.19,12636,0
+CTOR.US,D,20250303,000000,1.135,1.17,1.02,1.04,27958,0
+CTOR.US,D,20250304,000000,1.02,1.14,1.02,1.09,54376,0
+CTOR.US,D,20250305,000000,1.07,1.16,0.9218,1.0299,77120,0
+CTOR.US,D,20250306,000000,1.03,1.04,1,1.02,22379,0
+CTOR.US,D,20250307,000000,1.035,1.035,0.91,0.94,103465,0
+CTOR.US,D,20250310,000000,0.9588,0.9588,0.86,0.89,50271,0
+CTOR.US,D,20250311,000000,0.88,0.8868,0.692,0.75,127918,0
+CTOR.US,D,20250312,000000,0.75,0.7999,0.7202,0.789,40667,0
+CTOR.US,D,20250313,000000,0.79,0.79,0.7169,0.74,34139,0
+CTOR.US,D,20250314,000000,0.779,0.78,0.697,0.734,66546,0
+CTOR.US,D,20250317,000000,0.73,0.7489,0.5506,0.588,302803,0
+CTOR.US,D,20250318,000000,0.58,0.606,0.571,0.5711,78568,0
+CTOR.US,D,20250319,000000,0.6,0.623,0.56,0.623,130652,0
+CTOR.US,D,20250320,000000,0.6043,0.650004,0.6005,0.61,49795,0
+CTOR.US,D,20250321,000000,0.6194,0.651,0.6058,0.62,15447,0
+CTOR.US,D,20250324,000000,0.6477,0.7214,0.63,0.71,151561,0
+CTOR.US,D,20250325,000000,0.78,0.98,0.7101,0.794,460855,0
+CTOR.US,D,20250326,000000,0.8178,0.94,0.589,0.64,1286173,0
+CTOR.US,D,20250327,000000,0.6501,0.66,0.6,0.655,232392,0
+CTOR.US,D,20250328,000000,0.6945,0.6945,0.61,0.665,348952,0
+CTOR.US,D,20250331,000000,1,1.17,0.78951,0.93,70326248,0
+CTOR.US,D,20250401,000000,0.797,0.98999,0.75,0.86,2289783,0
+CTOR.US,D,20250402,000000,0.846,0.9499,0.76,0.8,761865,0
+CTOR.US,D,20250403,000000,0.736,0.736,0.666,0.707,321471,0
+CTOR.US,D,20250404,000000,0.6802,0.6999,0.6,0.6901,305664,0
+CTOR.US,D,20250407,000000,0.6136,0.727,0.603,0.7169,149094,0
+CTOR.US,D,20250408,000000,0.71,0.71,0.65,0.684,255128,0
+CTOR.US,D,20250409,000000,0.658,0.6698,0.6011,0.632,302510,0
+CTOR.US,D,20250410,000000,0.66,0.66,0.6,0.6191,133852,0
+CTOR.US,D,20250411,000000,0.6005,0.695,0.6005,0.6714,41215,0
+CTOR.US,D,20250414,000000,0.68,0.735,0.6417,0.6638,40969,0
+CTOR.US,D,20250415,000000,0.7,0.7384,0.65,0.683,102710,0
+CTOR.US,D,20250416,000000,0.68,0.683,0.6174,0.646,53716,0
+CTOR.US,D,20250417,000000,0.69,0.69,0.6336,0.6719,26338,0
+CTOR.US,D,20250421,000000,0.65,0.6719,0.62,0.621,65186,0
+CTOR.US,D,20250422,000000,0.6307,0.6719,0.6307,0.66,44432,0
+CTOR.US,D,20250423,000000,0.651,0.6798,0.64,0.67,25750,0
+CTOR.US,D,20250424,000000,0.640001,0.7,0.640001,0.641,54239,0
+CTOR.US,D,20250425,000000,0.744,0.744,0.66,0.729,184219,0
+CTOR.US,D,20250428,000000,0.71,0.7335,0.69,0.7001,47670,0
+CTOR.US,D,20250429,000000,0.726,0.8942,0.69,0.894,193259,0
+CTOR.US,D,20250430,000000,0.89,0.89,0.81,0.8682,59707,0
+CTOR.US,D,20250501,000000,0.8486,0.89,0.816,0.89,75728,0
+CTOR.US,D,20250502,000000,0.954,0.9778,0.9058,0.925,102484,0
+CTOR.US,D,20250505,000000,0.92,0.945,0.8367,0.88,31168,0
+CTOR.US,D,20250506,000000,0.9039,0.906,0.8415,0.8688,27004,0
+CTOR.US,D,20250507,000000,0.897,0.897,0.82,0.847,33193,0
+CTOR.US,D,20250508,000000,0.85,0.9438,0.815,0.845,48482,0
+CTOR.US,D,20250509,000000,0.919,0.919,0.8359,0.852,74203,0
+CTOR.US,D,20250512,000000,0.8485,0.945,0.825,0.8931,137954,0
+CTOR.US,D,20250513,000000,0.902,0.9384,0.8526,0.9162,103758,0
+CTOR.US,D,20250514,000000,0.9042,0.9161,0.8601,0.8903,72188,0
+CTOR.US,D,20250515,000000,0.911,0.9161,0.85,0.8851,21579,0
+CTOR.US,D,20250516,000000,0.914,0.9154,0.8795,0.9039,43712,0
+CTOR.US,D,20250519,000000,0.92,0.9398,0.885,0.91,55087,0
+CTOR.US,D,20250520,000000,0.885,0.9113,0.8609,0.89,15999,0
+CTOR.US,D,20250521,000000,0.9418,0.9418,0.8664,0.8755,57334,0
+CTOR.US,D,20250522,000000,0.92,0.92,0.8756,0.91,23853,0
+CTOR.US,D,20250523,000000,0.89,0.91,0.8631,0.91,13910,0
+CTOR.US,D,20250527,000000,0.95,0.95,0.88,0.89,9826,0
+CTOR.US,D,20250528,000000,0.949,0.949,0.845,0.894,18389,0
+CTOR.US,D,20250529,000000,0.87,0.92,0.87,0.8903,29537,0
+CTOR.US,D,20250530,000000,0.84205,0.91,0.825,0.9,23965,0
+CTOR.US,D,20250602,000000,0.9,0.9,0.864,0.8901,15288,0
+CTOR.US,D,20250603,000000,0.9546,0.9546,0.89,0.915,29834,0
+CTOR.US,D,20250604,000000,0.95,0.95,0.93,0.9383,38465,0
+CTOR.US,D,20250605,000000,0.98,0.98,0.95,0.97,38323,0
+CTOR.US,D,20250606,000000,0.973,1.09,0.9693,1.0501,126518,0
+CTOR.US,D,20250609,000000,1.23,1.31,1.09,1.23,12501543,0
+CTOR.US,D,20250610,000000,1.14,1.4,1.11,1.28,776891,0
+CTOR.US,D,20250611,000000,1.3,1.46,1.2009,1.42,468658,0
+CTOR.US,D,20250612,000000,1.43,1.52,1.39,1.47,338927,0
+CTOR.US,D,20250613,000000,1.5,1.5,1.445,1.47,130707,0
+CTOR.US,D,20250616,000000,1.47,1.4799,1.37,1.39,168193,0
+CTOR.US,D,20250617,000000,1.33,1.47,1.23,1.45,1316261,0
+CTOR.US,D,20250618,000000,1.46,1.5817,1.346,1.55,176527,0
+CTOR.US,D,20250620,000000,1.57,3.43,1.57,2.63,20769152,0
+CTOR.US,D,20250623,000000,2.83,3.07,2.37,2.5,1921738,0
+CTOR.US,D,20250624,000000,2.825,3.26,2.37,2.66,1747420,0
+CTOR.US,D,20250625,000000,2.75,2.99,2.43,2.76,8413467,0
+CTOR.US,D,20250626,000000,2.82,3.519,2.661,3.5,1728208,0
+CTOR.US,D,20250627,000000,3.52,6.19,3.52,4.5,11577096,0
+CTOR.US,D,20250630,000000,4.52,4.86,4.06,4.35,1191132,0
+CTOR.US,D,20250701,000000,4.39,5.4516,4.25,5.19,1482526,0
+CTOR.US,D,20250702,000000,5,5.44,4.73,5.22,753005,0
+CTOR.US,D,20250703,000000,4.905,5.8899,4.9,5.29,647470,0
+CTOR.US,D,20250707,000000,5.23,5.24,4.6,4.71,546383,0
+CTOR.US,D,20250708,000000,4.7,4.8019,4.14,4.26,263518,0
+CTOR.US,D,20250709,000000,4.365,4.5598,4.11,4.34,246067,0
+CTOR.US,D,20250710,000000,4.28,4.28,3,3.25,874943,0
+CTOR.US,D,20250711,000000,3.12,3.2,2.82,2.82,596834,0
+CTOR.US,D,20250714,000000,2.61,2.6648,1.81,1.94,968437,0
+CTOR.US,D,20250715,000000,1.99,2.09,1.54,1.54,1418563,0
+CTOR.US,D,20250716,000000,1.48,1.8199,1.35,1.57,16242967,0
+CTOR.US,D,20250717,000000,1.56,1.7599,1.55,1.6,1164582,0
+CTOR.US,D,20250718,000000,1.6,1.72,1.52,1.53,579129,0
+CTOR.US,D,20250721,000000,1.52,1.5894,1.4705,1.48,345038,0
+CTOR.US,D,20250722,000000,1.56,1.7,1.47,1.65,436300,0
+CTOR.US,D,20250723,000000,1.7,2.84,1.7,1.82,19573135,0
+CTOR.US,D,20250724,000000,1.89,1.99,1.81,1.95,1144041,0
+CTOR.US,D,20250725,000000,1.99,2.3791,1.95,1.97,2294894,0
+CTOR.US,D,20250728,000000,1.97,1.9993,1.75,1.87,574351,0
+CTOR.US,D,20250729,000000,1.82,2.298,1.8164,2.06,1626576,0
+CTOR.US,D,20250730,000000,2.11,2.37,2.06,2.16,1352424,0
+CTOR.US,D,20250731,000000,2.22,2.33,2.19,2.21,386103,0
+CTOR.US,D,20250801,000000,2.25,2.31,2.06,2.06,614668,0
+CTOR.US,D,20250804,000000,2.06,2.12,2.05,2.06,199513,0
+CTOR.US,D,20250805,000000,2,2.0599,1.81,1.81,371438,0
+CTOR.US,D,20250806,000000,1.92,2.0399,1.88,1.91,271135,0
+CTOR.US,D,20250807,000000,1.88,1.9877,1.75,1.85,238763,0
+CTOR.US,D,20250808,000000,1.83,1.94,1.74,1.81,158600,0
+CTOR.US,D,20250811,000000,1.78,1.85,1.71,1.72,174549,0
+CTOR.US,D,20250812,000000,1.7,1.77,1.67,1.69,135826,0
+CTOR.US,D,20250813,000000,1.7,1.8,1.695,1.79,169114,0
+CTOR.US,D,20250814,000000,1.8,1.87,1.62,1.72,277466,0
+CTOR.US,D,20250815,000000,1.7,1.76,1.66,1.69,60686,0
+CTOR.US,D,20250818,000000,1.69,1.8082,1.69,1.75,103644,0
+CTOR.US,D,20250819,000000,1.75,1.82,1.575,1.7,165912,0
+CTOR.US,D,20250820,000000,1.7,1.74,1.61,1.61,110080,0
+CTOR.US,D,20250821,000000,1.6,1.7,1.57,1.63,78258,0
+CTOR.US,D,20250822,000000,1.63,1.8,1.63,1.75,282985,0
+CTOR.US,D,20250825,000000,1.75,1.93,1.74,1.89,379278,0
+CTOR.US,D,20250826,000000,1.9,2.1945,1.85,1.99,614280,0
+CTOR.US,D,20250827,000000,2.03,2.1962,1.99,2.09,600026,0
+CTOR.US,D,20250828,000000,2.09,2.19,2.05,2.12,212912,0
+CTOR.US,D,20250829,000000,2.12,2.17,2.04,2.17,113865,0
+CTOR.US,D,20250902,000000,2.14,2.14,1.98,2.01,201976,0
+CTOR.US,D,20250903,000000,1.98,2.04,1.93,1.97,102544,0
+CTOR.US,D,20250904,000000,2,2.01,1.86,1.87,138075,0
+CTOR.US,D,20250905,000000,1.8,1.93,1.8,1.88,146850,0
+CTOR.US,D,20250908,000000,1.9,2.09,1.76,1.84,267603,0
+CTOR.US,D,20250909,000000,1.8,1.97,1.7238,1.9,231002,0
+CTOR.US,D,20250910,000000,1.92,1.95,1.84,1.87,111883,0
+CTOR.US,D,20250911,000000,1.84,1.99,1.83,1.89,215270,0
+CTOR.US,D,20250912,000000,1.88,1.96,1.83,1.91,111592,0
+CTOR.US,D,20250915,000000,1.89,1.95,1.82,1.84,110157,0
+CTOR.US,D,20250916,000000,1.95,1.95,1.8,1.86,109208,0
+CTOR.US,D,20250917,000000,1.85,1.89,1.78,1.78,130143,0
+CTOR.US,D,20250918,000000,1.95,1.95,1.75,1.75,138993,0
+CTOR.US,D,20250919,000000,1.75,1.94,1.68,1.76,594046,0
+CTOR.US,D,20250922,000000,1.79,1.86,1.7632,1.78,146272,0
+CTOR.US,D,20250923,000000,1.9,2.05,1.81,1.81,581569,0
+CTOR.US,D,20250924,000000,1.86,1.8997,1.81,1.81,181684,0
+CTOR.US,D,20250925,000000,1.85,1.89,1.755,1.82,226530,0
+CTOR.US,D,20250926,000000,1.87,2,1.83,2,286116,0
+CTOR.US,D,20250929,000000,2.03,2.1,1.91,2.03,289863,0
+CTOR.US,D,20250930,000000,2.05,2.075,1.9449,2.03,164956,0
+CTOR.US,D,20251001,000000,1.98,2.06,1.92,1.97,125062,0
+CTOR.US,D,20251002,000000,1.99,1.99,1.86,1.88,128911,0
+CTOR.US,D,20251003,000000,1.89,1.95,1.83,1.89,142821,0
+CTOR.US,D,20251006,000000,1.93,1.93,1.82,1.87,104479,0
+CTOR.US,D,20251007,000000,1.93,1.93,1.83,1.88,142541,0
+CTOR.US,D,20251008,000000,1.89,1.89,1.8,1.84,86153,0
+CTOR.US,D,20251009,000000,1.92,1.92,1.8,1.83,155582,0
+CTOR.US,D,20251010,000000,1.85,1.85,1.7,1.71,171299,0
+CTOR.US,D,20251013,000000,1.71,1.7942,1.69,1.73,86975,0
+CTOR.US,D,20251014,000000,1.79,1.84,1.68,1.7,101023,0
+CTOR.US,D,20251015,000000,1.75,1.81,1.7,1.72,62474,0
+CTOR.US,D,20251016,000000,1.86,2.25,1.75,1.79,1633208,0
+CTOR.US,D,20251017,000000,1.79,1.8,1.67,1.7,182955,0
+CTOR.US,D,20251020,000000,1.8,1.95,1.7,1.79,1165693,0
+CTOR.US,D,20251021,000000,1.76,1.7973,1.71,1.79,199121,0
+CTOR.US,D,20251022,000000,1.72,1.755,1.58,1.65,260714,0
+CTOR.US,D,20251023,000000,1.7,1.74,1.65,1.67,125123,0
+CTOR.US,D,20251024,000000,1.69,1.7801,1.67,1.72,166880,0
+CTOR.US,D,20251027,000000,1.73,1.755,1.68,1.72,123814,0
+CTOR.US,D,20251028,000000,1.74,1.75,1.68,1.74,396328,0
+CTOR.US,D,20251029,000000,1.73,1.93,1.72,1.75,278290,0
+CTOR.US,D,20251030,000000,1.76,1.86,1.69,1.73,131376,0
+CTOR.US,D,20251031,000000,1.76,1.78,1.68,1.75,86076,0
+CTOR.US,D,20251103,000000,1.7,1.74,1.63,1.67,95744,0
+CTOR.US,D,20251104,000000,1.66,1.66,1.57,1.57,94584,0
+CTOR.US,D,20251105,000000,1.65,1.65,1.5,1.54,127973,0
+CTOR.US,D,20251106,000000,1.53,1.55,1.39,1.44,159431,0
+CTOR.US,D,20251107,000000,1.45,1.49,1.34,1.4,209319,0
+CTOR.US,D,20251110,000000,1.49,1.525,1.295,1.43,231910,0
+CTOR.US,D,20251111,000000,1.42,1.45,1.34,1.37,109634,0
+CTOR.US,D,20251112,000000,1.35,1.42,1.3,1.34,192727,0
+CTOR.US,D,20251113,000000,1.34,1.36,1.27,1.33,150320,0
+CTOR.US,D,20251114,000000,1.29,1.31,1.25,1.25,95928,0
+CTOR.US,D,20251117,000000,1.25,1.29,1.2,1.22,104626,0
+CTOR.US,D,20251118,000000,1.19,1.36,1.19,1.28,201324,0
+CTOR.US,D,20251119,000000,1.3,1.31,1.2,1.21,113945,0
+CTOR.US,D,20251120,000000,1.23,1.2703,1.13,1.13,144444,0
+CTOR.US,D,20251121,000000,1.15,1.2076,1.07,1.13,1788364,0
+CTOR.US,D,20251124,000000,1.15,1.16,1.09,1.12,139851,0
+CTOR.US,D,20251125,000000,1.1,1.245,1.0828,1.21,360565,0
+CTOR.US,D,20251126,000000,1.25,1.35,1.17,1.26,273820,0
+CTOR.US,D,20251128,000000,1.32,1.4,1.29,1.37,75942,0
+CTOR.US,D,20251201,000000,1.47,1.83,1.4,1.64,4366359,0
+CTOR.US,D,20251202,000000,1.63,1.63,1.2711,1.3,837799,0
+CTOR.US,D,20251203,000000,1.26,1.31,1.14,1.22,452414,0
+CTOR.US,D,20251204,000000,1.17,1.23,1.07,1.11,2115709,0
+CTOR.US,D,20251205,000000,1.1,1.15,1.06,1.1199,279846,0
+CTOR.US,D,20251208,000000,1.1,1.13,1.04,1.09,353452,0
+CTOR.US,D,20251209,000000,1.02,1.1987,0.9384,1.16,997066,0
+CTOR.US,D,20251210,000000,1.16,1.2,1.0935,1.13,245152,0
+CTOR.US,D,20251211,000000,1.12,1.15,1.09,1.13,204989,0
+CTOR.US,D,20251212,000000,1.12,1.1797,1.1,1.13,164705,0
+CTOR.US,D,20251215,000000,1.13,1.17,1.0301,1.05,424475,0
+CTOR.US,D,20251216,000000,1.11,1.12,1,1.07,350582,0
+CTOR.US,D,20251217,000000,1.06,1.24,1.06,1.16,1014050,0
+CTOR.US,D,20251218,000000,1.18,1.28,1.13,1.14,1141855,0
+CTOR.US,D,20251219,000000,1.24,1.44,1.16,1.39,2656941,0
+CTOR.US,D,20251222,000000,1.39,1.405,1.25,1.25,681260,0
+CTOR.US,D,20251223,000000,1.25,1.29,1.2,1.27,386042,0
+CTOR.US,D,20251224,000000,1.23,1.28,1.11,1.145,479248,0
+CTOR.US,D,20251226,000000,1.15,1.15,1.08,1.13,422995,0
+CTOR.US,D,20251229,000000,1.08,1.09,1.01,1.03,329435,0
+CTOR.US,D,20251230,000000,1.01,1.1,1.01,1.05,227012,0
+CTOR.US,D,20251231,000000,1.01,1.02,0.95,1,353538,0
+CTOR.US,D,20260102,000000,1,1.08,1,1.08,204469,0
+CTOR.US,D,20260105,000000,1.08,1.2,1.06,1.15,637476,0
+CTOR.US,D,20260106,000000,1.15,1.26,1.07,1.2,683577,0
+CTOR.US,D,20260107,000000,1.17,1.21,1.15,1.15,181280,0
+CTOR.US,D,20260108,000000,1.15,1.18,1.08,1.13,175164,0
+CTOR.US,D,20260109,000000,1.11,1.145,1.079,1.09,177862,0
+CTOR.US,D,20260112,000000,1.06,1.1,1.04,1.07,164230,0
+CTOR.US,D,20260113,000000,1.06,1.15,1.06,1.09,258201,0
+CTOR.US,D,20260114,000000,1.11,1.16,1.07,1.1,224964,0
+CTOR.US,D,20260115,000000,1.13,1.13,1.055206,1.08,166030,0
+CTOR.US,D,20260116,000000,1.11,1.11,1.05,1.05,86692,0
+CTOR.US,D,20260120,000000,1.05,1.08,1.01,1.05,222932,0
+CTOR.US,D,20260121,000000,1.04,1.1592,1.03,1.15,407591,0
+CTOR.US,D,20260122,000000,1.15,1.1851,1.11,1.12,133421,0
+CTOR.US,D,20260123,000000,1.12,1.1661,1.1,1.13,90491,0
+CTOR.US,D,20260126,000000,1.11,1.13,1.05,1.1,114764,0
+CTOR.US,D,20260127,000000,1.08,1.1,1.04,1.1,139916,0
+CTOR.US,D,20260128,000000,1.09,1.1,1.045,1.09,217308,0
+CTOR.US,D,20260129,000000,1.07,1.21,1.07,1.1,492813,0
+CTOR.US,D,20260130,000000,1.08,1.11,1.0499,1.06,161851,0
+CTOR.US,D,20260202,000000,1.04,1.09,1.0304,1.08,94908,0
+CTOR.US,D,20260203,000000,1.08,1.115,1.06,1.11,55503,0
+CTOR.US,D,20260204,000000,1.11,1.244948,1.05,1.15,340346,0
+CTOR.US,D,20260205,000000,1.15,1.15,1.07,1.11,172696,0
+CTOR.US,D,20260206,000000,1.1,1.15,1.08,1.13,113386,0
+CTOR.US,D,20260209,000000,1.13,1.15,1.09,1.11,42949,0
+CTOR.US,D,20260210,000000,1.09,1.158,1.0801,1.13,120491,0
+CTOR.US,D,20260211,000000,1.12,1.14,1.06,1.13,293086,0
+CTOR.US,D,20260212,000000,1.11,1.26,1.11,1.18,408637,0
+CTOR.US,D,20260213,000000,1.2,1.2431,1.14,1.22,217751,0
+CTOR.US,D,20260217,000000,1.22,1.2299,1.16,1.18,88200,0
+CTOR.US,D,20260218,000000,1.16,1.1775,1.11,1.16,134728,0
diff --git a/daily/us/nasdaq stocks/1/cyph.us.txt b/daily/us/nasdaq stocks/1/cyph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2df8ec6e1e4e728be05f91a8da1d51110f1c1fd6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cyph.us.txt	
@@ -0,0 +1,2265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYPH.US,D,20170215,000000,82.6,82.6,76.203,77.8,1287,0
+CYPH.US,D,20170216,000000,77.625,77.625,75,75.1,370.3,0
+CYPH.US,D,20170217,000000,75,75.2,75,75.2,540.8,0
+CYPH.US,D,20170221,000000,75,75.2,70.7,70.84,1324.6,0
+CYPH.US,D,20170222,000000,70.5,73,70.2,73,1108.6,0
+CYPH.US,D,20170223,000000,73.501,73.832,70,70,2072.6,0
+CYPH.US,D,20170224,000000,68,80.3,67.5,70.7,1375.4,0
+CYPH.US,D,20170227,000000,69.4,70.7,68.1,70.7,900.5,0
+CYPH.US,D,20170228,000000,70.1,75,68.541,71.4,1386.3,0
+CYPH.US,D,20170301,000000,76.4,81.4,72,81.4,7331.1,0
+CYPH.US,D,20170302,000000,82.7,87,77.12,78.6,8990.8,0
+CYPH.US,D,20170303,000000,76.7,82.025,75,77.875,1153.9,0
+CYPH.US,D,20170306,000000,75.3,79.9,75.3,78.5,1473.1,0
+CYPH.US,D,20170307,000000,78,89.5,77.4,87.7,25895.5,0
+CYPH.US,D,20170308,000000,89.4,93,87,93,8840.2,0
+CYPH.US,D,20170309,000000,93.4,94.4,90,92.9,7910.2,0
+CYPH.US,D,20170310,000000,90,93,87,89,3704.9,0
+CYPH.US,D,20170313,000000,86.148,90,81.647,86.6,3603.1,0
+CYPH.US,D,20170314,000000,89.8,89.8,84.119,86.7,1285.3,0
+CYPH.US,D,20170315,000000,84.8,86.7,84.8,85.5,2715,0
+CYPH.US,D,20170316,000000,83,83,80.1,81,2555.1,0
+CYPH.US,D,20170317,000000,80,81,76.5,77,6374.5,0
+CYPH.US,D,20170320,000000,77,81,75.1,78.5,1712.1,0
+CYPH.US,D,20170321,000000,78.1,78.7,75.1,75.1,1571.4,0
+CYPH.US,D,20170322,000000,75.1,75.1,72.92,74.5,653.4,0
+CYPH.US,D,20170323,000000,74.5,83.685,73.089,80.082,3048,0
+CYPH.US,D,20170324,000000,80.543,89,79.74,82.601,4997.8,0
+CYPH.US,D,20170327,000000,82.65,83.5,78.6,83.4,1343.4,0
+CYPH.US,D,20170328,000000,78.8,83.3,78.6,81.3,1030,0
+CYPH.US,D,20170329,000000,81.592,83.5,79.901,83,850.3,0
+CYPH.US,D,20170330,000000,81.41,84.699,81.41,84.6,249.8,0
+CYPH.US,D,20170331,000000,88,93.487,81.4,91,6571.5,0
+CYPH.US,D,20170403,000000,93,93.6,83,88,4557.6,0
+CYPH.US,D,20170404,000000,85.1,86.3,82.722,86,639.4,0
+CYPH.US,D,20170405,000000,83.5,86,80.6,80.6,1260.9,0
+CYPH.US,D,20170406,000000,78.895,82.628,76.481,81.9,1420.7,0
+CYPH.US,D,20170407,000000,84.9,89,83.5,84.4,4784.8,0
+CYPH.US,D,20170410,000000,85.4,85.4,80.639,82.7,2983.3,0
+CYPH.US,D,20170411,000000,83,83,79,79,347.8,0
+CYPH.US,D,20170412,000000,78.883,80.753,78.3,78.6,746.6,0
+CYPH.US,D,20170413,000000,78.6,79.454,78.6,79,171.2,0
+CYPH.US,D,20170417,000000,78.006,78.9,77.878,78.512,422.2,0
+CYPH.US,D,20170418,000000,78.5,78.5,76.9,77.9,1176.1,0
+CYPH.US,D,20170419,000000,76.5,78.5,76.5,76.6,1072.2,0
+CYPH.US,D,20170420,000000,76.6,79,76.096,78.8,933,0
+CYPH.US,D,20170421,000000,78,78,72.5,72.5,591.2,0
+CYPH.US,D,20170424,000000,72.5,77.4,71.297,73.5,1197.9,0
+CYPH.US,D,20170425,000000,72.5,76.51,72.5,73.5,1496.3,0
+CYPH.US,D,20170426,000000,72.7,76.2,72.219,72.9,1146.4,0
+CYPH.US,D,20170427,000000,73.3,74.371,69.558,70.1,1890.9,0
+CYPH.US,D,20170428,000000,68.456,71.1,68.456,70.899,785.3,0
+CYPH.US,D,20170501,000000,70.8,72.5,70.8,72.5,532.1,0
+CYPH.US,D,20170502,000000,71.5,72.5,70.8,70.8,1392.3,0
+CYPH.US,D,20170503,000000,70,70,68.5,70,1455.3,0
+CYPH.US,D,20170504,000000,69.952,69.952,68.5,68.5,599.8,0
+CYPH.US,D,20170505,000000,71.173,79.2,70.896,73.2,1929.1,0
+CYPH.US,D,20170508,000000,72.2,75.9,72.2,75.9,758.9,0
+CYPH.US,D,20170509,000000,75.9,81.7,73.6,80,4232,0
+CYPH.US,D,20170510,000000,78.39,80.092,72.4,72.4,136.1,0
+CYPH.US,D,20170511,000000,76.6,76.6,72,72,208.4,0
+CYPH.US,D,20170512,000000,71.6,73.11,71.5,72.219,271.1,0
+CYPH.US,D,20170515,000000,72.2,79,72,78.2,855.7,0
+CYPH.US,D,20170516,000000,78.2,80,73.2,80,2184.9,0
+CYPH.US,D,20170517,000000,79.001,82.56,77,79.5,1353.6,0
+CYPH.US,D,20170518,000000,81.4,84.19,66,73.3,5149.5,0
+CYPH.US,D,20170519,000000,73.2,75.6,72.13,75.6,750.9,0
+CYPH.US,D,20170522,000000,66.5,70.5,66.5,70,2663.8,0
+CYPH.US,D,20170523,000000,70,72.112,66,70.3,3854.8,0
+CYPH.US,D,20170524,000000,66.2,70.3,66.2,67.8,432.6,0
+CYPH.US,D,20170525,000000,67.5,69.5,66.6,69.5,817,0
+CYPH.US,D,20170526,000000,68.6,69.208,67,67.7,453.5,0
+CYPH.US,D,20170530,000000,67.8,67.901,66,66,410.6,0
+CYPH.US,D,20170531,000000,66,66.2,66,66.2,955.6,0
+CYPH.US,D,20170601,000000,66,67.5,66,66,209.9,0
+CYPH.US,D,20170602,000000,66.001,69,66.001,68.3,1228.6,0
+CYPH.US,D,20170605,000000,68.3,69.5,66,69.5,1507,0
+CYPH.US,D,20170606,000000,67.7,67.7,66,66,847.7,0
+CYPH.US,D,20170607,000000,66,68.255,61.3,61.4,3189.2,0
+CYPH.US,D,20170608,000000,61.6,65.504,61.3,62.2,1530,0
+CYPH.US,D,20170609,000000,65.2,66.099,62,65.6,1567.2,0
+CYPH.US,D,20170612,000000,64,66,61.2,61.7,1438.3,0
+CYPH.US,D,20170613,000000,63.274,63.274,59.5,61.1,2803.3,0
+CYPH.US,D,20170614,000000,59.6,66,58.377,65.9,4283.1,0
+CYPH.US,D,20170615,000000,65.2,68.8,59,60.4,3275.4,0
+CYPH.US,D,20170616,000000,60.6,60.857,56.9,58.5,1594.2,0
+CYPH.US,D,20170619,000000,59,62.002,58.5,58.7,533.5,0
+CYPH.US,D,20170620,000000,57.4,60.4,54,59.8,3716.1,0
+CYPH.US,D,20170621,000000,61.5,65.44,57.067,59.4,7963.9,0
+CYPH.US,D,20170622,000000,57.6,62.99,57.6,60.2,1842.8,0
+CYPH.US,D,20170623,000000,60.2,63.5,59,63.5,2931.6,0
+CYPH.US,D,20170626,000000,64.6,67.9,60.453,67.5,6178.2,0
+CYPH.US,D,20170627,000000,67.5,69.5,64.6,65.7,4103,0
+CYPH.US,D,20170628,000000,67.8,69.4,65.5,66.3,948.2,0
+CYPH.US,D,20170629,000000,66.5,67.525,65.5,65.5,1406.6,0
+CYPH.US,D,20170630,000000,65.708,67,65.5,65.8,752.4,0
+CYPH.US,D,20170703,000000,65.6,66,64.1,64.1,405.3,0
+CYPH.US,D,20170705,000000,64.5,66.6,64.471,65.7,194.9,0
+CYPH.US,D,20170706,000000,66.7,67,65.3,65.8,1523.4,0
+CYPH.US,D,20170707,000000,65.9,68.2,65.5,68.2,651.1,0
+CYPH.US,D,20170710,000000,68.5,69.455,68.5,68.9,878.8,0
+CYPH.US,D,20170711,000000,69.5,69.5,69,69.1,382.7,0
+CYPH.US,D,20170712,000000,69.2,69.8,65.51,68.6,770.5,0
+CYPH.US,D,20170713,000000,68.31,77.497,68.31,74,3784.8,0
+CYPH.US,D,20170714,000000,73.6,77.4,73.5,75.994,3010.1,0
+CYPH.US,D,20170717,000000,75.873,75.873,70.6,72.8,1495.5,0
+CYPH.US,D,20170718,000000,73.014,74.9,68.4,74.9,557.8,0
+CYPH.US,D,20170719,000000,73.1,74.6,70.001,70.1,686.8,0
+CYPH.US,D,20170720,000000,70.315,77.5,70.315,77,1542.2,0
+CYPH.US,D,20170721,000000,78,79.5,73.2,73.2,2362.5,0
+CYPH.US,D,20170724,000000,73.9,74.1,69.7,71.5,478.4,0
+CYPH.US,D,20170725,000000,73.965,73.965,70.5,71.3,471,0
+CYPH.US,D,20170726,000000,72.6,72.6,64.752,67.5,1675.3,0
+CYPH.US,D,20170727,000000,67.5,69.79,62.6,64.4,2314.9,0
+CYPH.US,D,20170728,000000,62.194,64.7,62.1,63.6,359,0
+CYPH.US,D,20170731,000000,64.7,65.6,63.1,65,1056.9,0
+CYPH.US,D,20170801,000000,64.9,65.59,61.4,65.2,2332.3,0
+CYPH.US,D,20170802,000000,65.6,65.696,62.5,63.3,458.5,0
+CYPH.US,D,20170803,000000,62.2,64.03,61.59,62.3,852.5,0
+CYPH.US,D,20170804,000000,61.4,64.705,61.4,62.2,2078,0
+CYPH.US,D,20170807,000000,62.827,62.827,61.7,62,478.5,0
+CYPH.US,D,20170808,000000,62.5,64.1,61.299,63.5,2681.1,0
+CYPH.US,D,20170809,000000,63.4,74.4,59,71.453,8133.5,0
+CYPH.US,D,20170810,000000,70,70,63.9,64.2,1975,0
+CYPH.US,D,20170811,000000,63.361,63.361,60.6,60.977,1444.2,0
+CYPH.US,D,20170814,000000,61.1,61.1,58.3,60.6,874.2,0
+CYPH.US,D,20170815,000000,59.5,65.184,59,63.2,2781.7,0
+CYPH.US,D,20170816,000000,62.5,69.6,60.6,65.5,6361.4,0
+CYPH.US,D,20170817,000000,63.696,66.7,59,59.1,5249.1,0
+CYPH.US,D,20170818,000000,60.1,61.421,57.7,59.9,1242.2,0
+CYPH.US,D,20170821,000000,58.7,59.598,57.4,58.8,2653.7,0
+CYPH.US,D,20170822,000000,57.295,60.8,57.1,59.3,786.7,0
+CYPH.US,D,20170823,000000,57.4,60.499,56.215,60,3465.3,0
+CYPH.US,D,20170824,000000,59.8,59.905,58.1,59.5,908.7,0
+CYPH.US,D,20170825,000000,59.9,65.363,59.1,61.5,3244.5,0
+CYPH.US,D,20170828,000000,60.9,61.109,59.5,59.978,838.8,0
+CYPH.US,D,20170829,000000,59.57,60.5,59.57,59.6,1177.6,0
+CYPH.US,D,20170830,000000,59.599,62.945,58.9,59.2,1342,0
+CYPH.US,D,20170831,000000,59,59.726,55.584,58.1,2396.5,0
+CYPH.US,D,20170901,000000,58.5,59.615,56.3,56.3,2264.9,0
+CYPH.US,D,20170905,000000,57.9,59.5,57.5,59.5,2099.2,0
+CYPH.US,D,20170906,000000,58.5,60.3,57.9,60.2,1914.3,0
+CYPH.US,D,20170907,000000,60,65.2,60,63.5,5449.2,0
+CYPH.US,D,20170908,000000,63.5,63.75,59.9,60.2,4229.3,0
+CYPH.US,D,20170911,000000,61,62.7,60,61.7,7862,0
+CYPH.US,D,20170912,000000,62.5,63.5,60.6,61.9,3502.4,0
+CYPH.US,D,20170913,000000,61.2,61.2,58.5,59.9,5602.7,0
+CYPH.US,D,20170914,000000,60.3,61.4,58.6,58.601,2512.1,0
+CYPH.US,D,20170915,000000,60.5,61.6,57.4,57.4,4678.6,0
+CYPH.US,D,20170918,000000,57.9,57.9,55.2,55.2,3339.2,0
+CYPH.US,D,20170919,000000,55,57,55,55.1,2365,0
+CYPH.US,D,20170920,000000,55.4,58,55.1,56.3,1189.3,0
+CYPH.US,D,20170921,000000,56.005,56.715,55,55.4,1804,0
+CYPH.US,D,20170922,000000,55.1,55.8,55,55.8,1116.7,0
+CYPH.US,D,20170925,000000,56.2,57.404,55.1,56.9,1365.9,0
+CYPH.US,D,20170926,000000,56.6,57.025,50.5,51.5,4292,0
+CYPH.US,D,20170927,000000,51.8,56.2,49,53.347,3666.9,0
+CYPH.US,D,20170928,000000,51.1,55.2,51.1,53.9,2680.9,0
+CYPH.US,D,20170929,000000,54.999,58,54.2,57.1,3208.4,0
+CYPH.US,D,20171002,000000,57.8,58.8,56.7,57.7,1352.1,0
+CYPH.US,D,20171003,000000,57.1,57.54,55,55.8,2079.8,0
+CYPH.US,D,20171004,000000,55.5,58.7,55.5,55.5,2988.9,0
+CYPH.US,D,20171005,000000,55.5,56.5,53.792,55.4,2279.7,0
+CYPH.US,D,20171006,000000,55.1,55.3,53.2,53.317,1329.9,0
+CYPH.US,D,20171009,000000,52.6,55.099,52.6,54.8,427.3,0
+CYPH.US,D,20171010,000000,54.1,54.89,53.1,54.5,1022.2,0
+CYPH.US,D,20171011,000000,54.2,56.5,54.2,54.7,1040.8,0
+CYPH.US,D,20171012,000000,54.2,54.953,53,53.1,884.9,0
+CYPH.US,D,20171013,000000,52.916,53.5,52.1,52.5,1955.6,0
+CYPH.US,D,20171016,000000,52.5,54.8,50.1,50.3,3660.4,0
+CYPH.US,D,20171017,000000,50.1,53,50.1,51,353.8,0
+CYPH.US,D,20171018,000000,51.2,52.4,49.25,50.5,2360.9,0
+CYPH.US,D,20171019,000000,50.7,51.9,49.3,49.9,4121.9,0
+CYPH.US,D,20171020,000000,50.7,57.2,49.1,56.9,5106,0
+CYPH.US,D,20171023,000000,56.5,59.992,56.5,58.05,3820,0
+CYPH.US,D,20171024,000000,57.5,58,54.61,55,955.5,0
+CYPH.US,D,20171025,000000,54.5,55.1,51.5,53.1,2523.7,0
+CYPH.US,D,20171026,000000,53,56.899,53,53.1,1321.7,0
+CYPH.US,D,20171027,000000,59.6,59.6,53.7,53.9,4309.8,0
+CYPH.US,D,20171030,000000,56.6,57.95,55.5,57.2,1577.8,0
+CYPH.US,D,20171031,000000,57.2,59.492,56.7,58.8,1112.8,0
+CYPH.US,D,20171101,000000,59.4,59.594,55,56.564,2323.6,0
+CYPH.US,D,20171102,000000,55.8,57.548,53.8,54.8,679.9,0
+CYPH.US,D,20171103,000000,54.6,56.2,54,54.6,1346,0
+CYPH.US,D,20171106,000000,55.4,58.705,55.4,56.6,1056.8,0
+CYPH.US,D,20171107,000000,56.6,56.7,54.826,55.107,598.3,0
+CYPH.US,D,20171108,000000,55,59.392,53.6,56.5,3956.1,0
+CYPH.US,D,20171109,000000,56,60.298,56,58.601,3960.5,0
+CYPH.US,D,20171110,000000,56.8,61.623,56.28,61.1,3201.9,0
+CYPH.US,D,20171113,000000,62,65.823,56.2,62.5,11878.1,0
+CYPH.US,D,20171114,000000,60.8,62.104,58.6,59.825,1302.6,0
+CYPH.US,D,20171115,000000,60.6,62.4,56.5,60,5040.4,0
+CYPH.US,D,20171116,000000,60.9,69.7,58.9,67,30451.3,0
+CYPH.US,D,20171117,000000,69,74.899,67.5,71.4,32792.6,0
+CYPH.US,D,20171120,000000,72.9,76.068,66,66,16376.3,0
+CYPH.US,D,20171121,000000,67.8,73.022,67.8,70,12484.7,0
+CYPH.US,D,20171122,000000,71.1,74.4,70.2,72.4,7373.2,0
+CYPH.US,D,20171124,000000,73,74.999,71.2,73,5312.9,0
+CYPH.US,D,20171127,000000,74.7,74.9,70,70.1,6696.6,0
+CYPH.US,D,20171128,000000,70,70.899,66,66.5,10220.1,0
+CYPH.US,D,20171129,000000,68.3,70.6,64.9,64.9,5608.2,0
+CYPH.US,D,20171130,000000,64.7,67.67,64.5,64.6,3680.1,0
+CYPH.US,D,20171201,000000,64.7,79.5,61.5,68.4,19063.8,0
+CYPH.US,D,20171204,000000,71.4,73.329,66.1,66.8,12726.9,0
+CYPH.US,D,20171205,000000,66.8,69,63.6,63.8,8329.2,0
+CYPH.US,D,20171206,000000,64.3,67.65,63.5,65,3196.5,0
+CYPH.US,D,20171207,000000,65.6,69.5,64.601,67.6,4521.7,0
+CYPH.US,D,20171208,000000,68.6,70,65.2,65.3,2664.9,0
+CYPH.US,D,20171211,000000,65.5,66.2,64.5,64.8,4534.6,0
+CYPH.US,D,20171212,000000,64.639,65.6,63,64.8,4073.2,0
+CYPH.US,D,20171213,000000,64.496,68.3,63.5,66.7,3977.9,0
+CYPH.US,D,20171214,000000,67.3,68.587,66.6,66.7,3295.1,0
+CYPH.US,D,20171215,000000,66.6,68,65.6,67.7,2579.8,0
+CYPH.US,D,20171218,000000,68.3,68.3,63.5,63.8,6989.6,0
+CYPH.US,D,20171219,000000,63,64.5,61.601,61.7,5971,0
+CYPH.US,D,20171220,000000,61.8,62.516,61.1,61.3,11586.9,0
+CYPH.US,D,20171221,000000,61,63.7,60.1,61.3,4187.3,0
+CYPH.US,D,20171222,000000,60.8,63.986,60.401,61.1,4670.4,0
+CYPH.US,D,20171226,000000,61,62.6,60.5,61,5287.8,0
+CYPH.US,D,20171227,000000,60.7,62.123,60,60.5,6178.8,0
+CYPH.US,D,20171228,000000,60.75,62,60.1,61.2,3653.1,0
+CYPH.US,D,20171229,000000,61.528,62.4,58.8,62.4,4439.1,0
+CYPH.US,D,20180102,000000,61,64,60.5,62.9,12432.4,0
+CYPH.US,D,20180103,000000,62,64.2,62,63.835,9152.8,0
+CYPH.US,D,20180104,000000,63.5,65.6,62.6,63.3,8290.7,0
+CYPH.US,D,20180105,000000,63,63.7,62,62.736,5011.7,0
+CYPH.US,D,20180108,000000,62.81,65,61.6,63.8,3918.4,0
+CYPH.US,D,20180109,000000,63.2,63.2,62.2,62.3,1226.9,0
+CYPH.US,D,20180110,000000,63.2,63.2,61,61.3,2846,0
+CYPH.US,D,20180111,000000,62,63.4,60.1,62.2,4626.4,0
+CYPH.US,D,20180112,000000,63.2,63.5,62,62.8,2742.2,0
+CYPH.US,D,20180116,000000,67.5,67.5,57.5,61.3,15104.3,0
+CYPH.US,D,20180117,000000,61.3,62.6,60,62.2,7067,0
+CYPH.US,D,20180118,000000,62.292,62.7,61.1,62.1,5256.7,0
+CYPH.US,D,20180119,000000,62.1,62.5,61.4,61.6,1120.5,0
+CYPH.US,D,20180122,000000,62.1,64.9,61,62.9,6811.4,0
+CYPH.US,D,20180123,000000,63.6,68.89,63.247,67,19053.5,0
+CYPH.US,D,20180124,000000,67.6,70,64.8,68.4,12599.6,0
+CYPH.US,D,20180125,000000,68.4,69.09,66.41,68.5,7166.7,0
+CYPH.US,D,20180126,000000,68.7,73,67.6,71.4,11936.7,0
+CYPH.US,D,20180129,000000,72,73.9,70.51,71.6,7841.7,0
+CYPH.US,D,20180130,000000,70.8,70.8,65.2,70.3,7806.2,0
+CYPH.US,D,20180131,000000,70.6,70.6,66.6,66.8,4136.7,0
+CYPH.US,D,20180201,000000,65.9,68.862,63.11,65.7,5734.5,0
+CYPH.US,D,20180202,000000,64.425,66.05,62.4,64.3,5084.3,0
+CYPH.US,D,20180205,000000,64.4,66,62.5,63.2,4172.1,0
+CYPH.US,D,20180206,000000,62,64.5,61.101,63.9,5971.9,0
+CYPH.US,D,20180207,000000,64,66.5,63,64.1,4148.4,0
+CYPH.US,D,20180208,000000,64.6,65.29,60.5,60.8,3446.2,0
+CYPH.US,D,20180209,000000,60.903,62.353,56.4,61.9,9783.5,0
+CYPH.US,D,20180212,000000,63.2,64.4,60.501,64.4,3399,0
+CYPH.US,D,20180213,000000,63.5,68.4,63,66.8,7771.8,0
+CYPH.US,D,20180214,000000,63.01,64.7,62.01,64.7,5894.6,0
+CYPH.US,D,20180215,000000,66.566,66.566,62.1,64.7,4830,0
+CYPH.US,D,20180216,000000,65.1,67.448,64.4,65.1,4738.7,0
+CYPH.US,D,20180220,000000,67,67.001,63.8,65,4888.7,0
+CYPH.US,D,20180221,000000,64.7,67.001,63.6,65.4,6341.1,0
+CYPH.US,D,20180222,000000,65.4,66.5,63.7,65.3,4833.6,0
+CYPH.US,D,20180223,000000,64.9,67.4,64.9,65.9,2242.6,0
+CYPH.US,D,20180226,000000,63.5,66,63.5,64.4,3441.1,0
+CYPH.US,D,20180227,000000,65.1,68,65.1,66.3,4874.8,0
+CYPH.US,D,20180228,000000,64.95,66.1,63.87,66.1,1923.1,0
+CYPH.US,D,20180301,000000,66,66.1,63.8,64.9,4512.7,0
+CYPH.US,D,20180302,000000,63.5,65.8,63.2,65.1,3454.3,0
+CYPH.US,D,20180305,000000,66,68.8,64.401,66.6,12589.5,0
+CYPH.US,D,20180306,000000,67,67.4,64.6,64.6,5563.9,0
+CYPH.US,D,20180307,000000,65.636,69,64,67.4,12960.5,0
+CYPH.US,D,20180308,000000,68.35,74.387,65.5,72.5,21041.3,0
+CYPH.US,D,20180309,000000,72.1,75.8,69.5,72.2,13971.1,0
+CYPH.US,D,20180312,000000,72.5,79.7,72.5,76,31704.7,0
+CYPH.US,D,20180313,000000,76,77.6,74.12,75.5,6918.9,0
+CYPH.US,D,20180314,000000,75.4,79.7,72.733,77.4,15974,0
+CYPH.US,D,20180315,000000,78.5,87,77,83.1,41603.2,0
+CYPH.US,D,20180316,000000,85.9,92.2,82.5,83.4,27174.7,0
+CYPH.US,D,20180319,000000,83.1,87,78.1,78.6,16586.5,0
+CYPH.US,D,20180320,000000,78.6,82.5,78.2,79.6,7456.1,0
+CYPH.US,D,20180321,000000,79.5,86.5,79.5,83.6,4642,0
+CYPH.US,D,20180322,000000,83.1,85.3,79.5,82.05,11907.5,0
+CYPH.US,D,20180323,000000,82,89.5,80.401,85.4,70388.8,0
+CYPH.US,D,20180326,000000,87.1,87.21,80.8,83.9,11189.6,0
+CYPH.US,D,20180327,000000,84.2,84.8,82,82.9,5235.5,0
+CYPH.US,D,20180328,000000,83.3,83.5,77.5,81.8,16401.9,0
+CYPH.US,D,20180329,000000,82,84.5,80.122,83,9206.6,0
+CYPH.US,D,20180402,000000,82.6,86,81.4,84.7,15045.2,0
+CYPH.US,D,20180403,000000,84.7,88.3,82.655,85.4,23475.2,0
+CYPH.US,D,20180404,000000,85.6,93.4,83.41,92.4,23405.5,0
+CYPH.US,D,20180405,000000,92.9,100.1,91.7,97.8,25481.5,0
+CYPH.US,D,20180406,000000,97.6,98,88,89,31362.1,0
+CYPH.US,D,20180409,000000,90.6,93.5,88.615,90.6,8322.4,0
+CYPH.US,D,20180410,000000,90.8,96,90.5,95.5,6603.2,0
+CYPH.US,D,20180411,000000,97.1,99.8,95.6,97.1,8613.7,0
+CYPH.US,D,20180412,000000,98.1,102.5,95.1,100.1,29048.6,0
+CYPH.US,D,20180413,000000,100.7,102.4,96.5,97.4,10530.9,0
+CYPH.US,D,20180416,000000,98.5,101.2,69.4,74.9,71154.8,0
+CYPH.US,D,20180417,000000,76,79.89,75.2,75.7,16236.1,0
+CYPH.US,D,20180418,000000,76.5,78.6,75.51,76.6,9267.5,0
+CYPH.US,D,20180419,000000,76.2,76.4,74,74.4,5111.6,0
+CYPH.US,D,20180420,000000,74.4,75.548,70.6,71.1,12622.5,0
+CYPH.US,D,20180423,000000,71.3,73.465,67.5,68,13124.6,0
+CYPH.US,D,20180424,000000,68.1,70.229,66.8,68.2,8342.6,0
+CYPH.US,D,20180425,000000,67.8,71.3,66.999,70.6,8407.9,0
+CYPH.US,D,20180426,000000,71.1,73.2,70.9,72.6,3926.6,0
+CYPH.US,D,20180427,000000,72.4,74.9,70.51,70.8,3403.6,0
+CYPH.US,D,20180430,000000,70.5,72.1,67.287,68.5,3158.9,0
+CYPH.US,D,20180501,000000,68.4,69.995,68.4,69.1,5399.3,0
+CYPH.US,D,20180502,000000,69,71.75,68.687,69.2,4379.7,0
+CYPH.US,D,20180503,000000,69,70.7,67.95,69.3,2524.7,0
+CYPH.US,D,20180504,000000,69.3,71.2,69.3,70.9,3876.2,0
+CYPH.US,D,20180507,000000,70.7,71,69.25,70.5,2823.3,0
+CYPH.US,D,20180508,000000,70,70.3,69.059,69.6,2423.8,0
+CYPH.US,D,20180509,000000,69.2,70.499,68.3,68.8,3655.7,0
+CYPH.US,D,20180510,000000,72,72,66.313,67.6,10663,0
+CYPH.US,D,20180511,000000,72,74.6,69.5,74.2,5747.5,0
+CYPH.US,D,20180514,000000,77.5,77.8,71.1,74.4,5545.6,0
+CYPH.US,D,20180515,000000,74.6,77.8,74.6,76.7,6655.8,0
+CYPH.US,D,20180516,000000,77,81.8,76.7,80.8,8224.5,0
+CYPH.US,D,20180517,000000,80.8,84.8,76.829,77.8,11987.5,0
+CYPH.US,D,20180518,000000,79.697,82.4,77.615,81.4,11112.7,0
+CYPH.US,D,20180521,000000,86.5,90.5,81.1,84.5,10767.8,0
+CYPH.US,D,20180522,000000,86.1,86.4,83.4,84.1,4492.3,0
+CYPH.US,D,20180523,000000,84.1,87,82.2,86.3,4841.9,0
+CYPH.US,D,20180524,000000,88.3,88.3,84.3,86,2338.9,0
+CYPH.US,D,20180525,000000,86.6,86.6,84.601,85.4,1557.5,0
+CYPH.US,D,20180529,000000,80.41,85.3,79.4,84.4,4369.5,0
+CYPH.US,D,20180530,000000,84,85.8,82.3,83.1,2266.1,0
+CYPH.US,D,20180531,000000,82.8,93,81.098,93,15283.2,0
+CYPH.US,D,20180601,000000,91.9,93.2,89.5,92.6,7777.1,0
+CYPH.US,D,20180604,000000,92,92,82.7,85.5,5901,0
+CYPH.US,D,20180605,000000,84.9,87.664,80.75,83.6,7214.8,0
+CYPH.US,D,20180606,000000,83.7,87.4,82.201,85.5,3776,0
+CYPH.US,D,20180607,000000,86.3,88.5,81,82.3,3812.4,0
+CYPH.US,D,20180608,000000,81.7,82.9,81.15,81.3,2713,0
+CYPH.US,D,20180611,000000,82,85,82,84.3,2065.7,0
+CYPH.US,D,20180612,000000,84.2,86,83.639,84.5,1242.1,0
+CYPH.US,D,20180613,000000,84.5,86.8,84.4,85.1,816.5,0
+CYPH.US,D,20180614,000000,82.733,86,82.733,85.9,3246.9,0
+CYPH.US,D,20180615,000000,86,89.99,82.8,89.1,10109.4,0
+CYPH.US,D,20180618,000000,88.3,88.3,81.4,82.6,6715.8,0
+CYPH.US,D,20180619,000000,83.2,83.9,81.3,82.9,3151.3,0
+CYPH.US,D,20180620,000000,82.7,91.29,81.455,85.7,13815.1,0
+CYPH.US,D,20180621,000000,86.8,91,85.2,90.4,7883.2,0
+CYPH.US,D,20180622,000000,91.7,92.5,87.734,89.5,8598.4,0
+CYPH.US,D,20180625,000000,90.4,94.5,88.3,94.4,4883.1,0
+CYPH.US,D,20180626,000000,94.1,94.5,90.1,91.3,2028,0
+CYPH.US,D,20180627,000000,90.2,91.399,85,85,5982.3,0
+CYPH.US,D,20180628,000000,85,88.3,82,87,4993,0
+CYPH.US,D,20180629,000000,87.3,92.77,87.3,90,5864.5,0
+CYPH.US,D,20180702,000000,90.2,91.295,87.1,90.2,4576.4,0
+CYPH.US,D,20180703,000000,91,91.3,82.565,91.3,1470.4,0
+CYPH.US,D,20180705,000000,91,91.5,90,90.6,1841.1,0
+CYPH.US,D,20180706,000000,90,91.1,87,87,1803.8,0
+CYPH.US,D,20180709,000000,87.4,90.551,86.674,87.4,1071.2,0
+CYPH.US,D,20180710,000000,83.861,88,83.861,85.1,1046.9,0
+CYPH.US,D,20180711,000000,84.9,86.1,84,85.3,2966.7,0
+CYPH.US,D,20180712,000000,85.45,87.5,84.805,86.6,2394.9,0
+CYPH.US,D,20180713,000000,86.7,87.5,84.9,85.5,1973.7,0
+CYPH.US,D,20180716,000000,85.942,85.942,83.5,84.1,1151.9,0
+CYPH.US,D,20180717,000000,84.6,85.1,83,83.4,1968.7,0
+CYPH.US,D,20180718,000000,84.1,84.1,82,83.5,2541.4,0
+CYPH.US,D,20180719,000000,82.379,86.1,82.379,85.1,1884.9,0
+CYPH.US,D,20180720,000000,85.6,85.675,82.5,82.9,1974.7,0
+CYPH.US,D,20180723,000000,87.5,87.5,82.11,84.2,4246.2,0
+CYPH.US,D,20180724,000000,85.8,85.8,80.5,80.8,3502,0
+CYPH.US,D,20180725,000000,81.283,87.3,79,80.8,5215.6,0
+CYPH.US,D,20180726,000000,81.6,81.6,77,81.4,5128.4,0
+CYPH.US,D,20180727,000000,80,80.196,75.477,76.529,3531.6,0
+CYPH.US,D,20180730,000000,75.81,75.81,71.6,74.8,3285.3,0
+CYPH.US,D,20180731,000000,77.413,77.8,74.63,74.8,1139.7,0
+CYPH.US,D,20180801,000000,75.5,75.5,69.2,70.4,8471,0
+CYPH.US,D,20180802,000000,71.928,74.19,69.958,73.8,993.6,0
+CYPH.US,D,20180803,000000,73.2,73.3,70.2,71.9,2663.8,0
+CYPH.US,D,20180806,000000,72.4,72.4,68,68,3122.2,0
+CYPH.US,D,20180807,000000,67,69.8,65.1,65.2,5129.6,0
+CYPH.US,D,20180808,000000,64,70,64,65.9,7441.8,0
+CYPH.US,D,20180809,000000,63,67.199,63,66.6,5034.6,0
+CYPH.US,D,20180810,000000,64.1,74.503,64.1,73.1,7749.2,0
+CYPH.US,D,20180813,000000,69.3,72.731,69.2,69.2,2962.2,0
+CYPH.US,D,20180814,000000,69.8,73,69.8,72.6,1749.4,0
+CYPH.US,D,20180815,000000,72.45,72.45,70.5,71.2,1177.6,0
+CYPH.US,D,20180816,000000,70.75,70.75,69.3,69.3,1735.6,0
+CYPH.US,D,20180817,000000,69.99,70,68.3,68.3,625.5,0
+CYPH.US,D,20180820,000000,68,70.2,65.5,67.1,1958.7,0
+CYPH.US,D,20180821,000000,66.6,69.5,66.6,68.4,2053.4,0
+CYPH.US,D,20180822,000000,68.7,70.099,68.7,69.8,875.2,0
+CYPH.US,D,20180823,000000,70,70.39,69.56,69.6,584.9,0
+CYPH.US,D,20180824,000000,69.2,70.3,69.2,70,1740.7,0
+CYPH.US,D,20180827,000000,69.635,70.3,66.4,66.4,4311.5,0
+CYPH.US,D,20180828,000000,68.6,71.13,67.397,70.5,2656.1,0
+CYPH.US,D,20180829,000000,70.4,73.99,70.4,70.8,2958.9,0
+CYPH.US,D,20180830,000000,70.5,73.8,70.5,72.6,2068,0
+CYPH.US,D,20180831,000000,71.4,74.3,71.4,73.7,1828.9,0
+CYPH.US,D,20180904,000000,72.9,76.38,71.3,71.7,2094.3,0
+CYPH.US,D,20180905,000000,71.365,72.6,69,71.5,6027.1,0
+CYPH.US,D,20180906,000000,75,75.3,70,74.7,13393,0
+CYPH.US,D,20180907,000000,74.1,74.1,70,70.9,7010.4,0
+CYPH.US,D,20180910,000000,69.9,70.4,68.2,68.2,5535.3,0
+CYPH.US,D,20180911,000000,67.5,73,66.5,73,4454.2,0
+CYPH.US,D,20180912,000000,73,73,68.65,70.15,8513.1,0
+CYPH.US,D,20180913,000000,70.2,72.375,67.3,67.5,8564.4,0
+CYPH.US,D,20180914,000000,67.1,69.3,65.6,67.7,6544.4,0
+CYPH.US,D,20180917,000000,65.6,68.3,65.3,66,6161.3,0
+CYPH.US,D,20180918,000000,66,67.4,65.601,67,2628.1,0
+CYPH.US,D,20180919,000000,67.4,71.547,66.253,69.7,15971,0
+CYPH.US,D,20180920,000000,70.7,70.7,68,68.7,3673.5,0
+CYPH.US,D,20180921,000000,68.4,69.642,64.4,65.9,16413.1,0
+CYPH.US,D,20180924,000000,65.1,68.7,65.1,67.9,7675.6,0
+CYPH.US,D,20180925,000000,67.5,70.702,67.2,68.4,7716.5,0
+CYPH.US,D,20180926,000000,68.9,73.5,68.9,70.1,10685.1,0
+CYPH.US,D,20180927,000000,70.3,81.73,70.3,80.4,24561.1,0
+CYPH.US,D,20180928,000000,79.7,81.1,75.2,77.9,9447.6,0
+CYPH.US,D,20181001,000000,77.4,79.6,74.7,79.4,9300.8,0
+CYPH.US,D,20181002,000000,78.773,80.203,75.1,76.7,11734.5,0
+CYPH.US,D,20181003,000000,74.8,77.5,71,76.4,6966.6,0
+CYPH.US,D,20181004,000000,75.6,76,74.1,74.5,10314.2,0
+CYPH.US,D,20181005,000000,74,75.5,66.2,69.1,16512,0
+CYPH.US,D,20181008,000000,69,70.2,62.7,65.4,12861.9,0
+CYPH.US,D,20181009,000000,65.7,66.1,62,64,16752.9,0
+CYPH.US,D,20181010,000000,63.3,65.6,62.8,63.3,6474,0
+CYPH.US,D,20181011,000000,62.8,65.1,60.1,61.15,7088.1,0
+CYPH.US,D,20181012,000000,61.8,63.499,60,62.5,5860.4,0
+CYPH.US,D,20181015,000000,62,63.1,60.085,61.5,2109.3,0
+CYPH.US,D,20181016,000000,61.5,66.5,61.304,66.071,6351.8,0
+CYPH.US,D,20181017,000000,65.7,66.5,63.1,63.6,1822,0
+CYPH.US,D,20181018,000000,61.744,67.4,61.744,67.4,8122.2,0
+CYPH.US,D,20181019,000000,67,67.4,60.4,65.3,9295,0
+CYPH.US,D,20181022,000000,65.2,65.2,56,57.5,16621.4,0
+CYPH.US,D,20181023,000000,56.5,58.407,55,56.5,10542.1,0
+CYPH.US,D,20181024,000000,56.2,57.42,48.5,48.9,14935.9,0
+CYPH.US,D,20181025,000000,50.9,51.352,48.1,50.5,10538.6,0
+CYPH.US,D,20181026,000000,50.6,51.45,48.8,51.1,5181,0
+CYPH.US,D,20181029,000000,52.3,52.3,48.5,49,4765.4,0
+CYPH.US,D,20181030,000000,48.5,49,43.3,45,11967,0
+CYPH.US,D,20181031,000000,45.7,47.499,44.4,45.1,6959.6,0
+CYPH.US,D,20181101,000000,45.1,48.616,43.2,43.9,10093.1,0
+CYPH.US,D,20181102,000000,43.7,46.328,43.6,43.6,9546.3,0
+CYPH.US,D,20181105,000000,43.6,46.26,43,43.5,4422.9,0
+CYPH.US,D,20181106,000000,43.1,44.4,42,42.6,5946.7,0
+CYPH.US,D,20181107,000000,42.6,45.61,42.5,43,9087.8,0
+CYPH.US,D,20181108,000000,49.678,49.678,42.801,43.3,4271.2,0
+CYPH.US,D,20181109,000000,43.7,49.4,40.112,41.6,5837.6,0
+CYPH.US,D,20181112,000000,40.721,40.721,37.5,39.5,4612.8,0
+CYPH.US,D,20181113,000000,35.2,40.3,35.2,38.8,3072.4,0
+CYPH.US,D,20181114,000000,38.6,39.32,35.5,35.9,6000.8,0
+CYPH.US,D,20181115,000000,36.683,36.683,34.6,35,5426.7,0
+CYPH.US,D,20181116,000000,34.6,39.015,34.6,38,2563.2,0
+CYPH.US,D,20181119,000000,38.263,38.3,36.5,37.513,2394.4,0
+CYPH.US,D,20181120,000000,36.8,38.3,35.6,35.6,3939.4,0
+CYPH.US,D,20181121,000000,35.9,36.8,35.5,36.7,2401.9,0
+CYPH.US,D,20181123,000000,36.7,39.4,36.7,37.4,271.9,0
+CYPH.US,D,20181126,000000,38.8,39.899,37.1,37.8,3410.8,0
+CYPH.US,D,20181127,000000,36.7,37.1,35.3,35.9,2755.7,0
+CYPH.US,D,20181128,000000,36.1,40.15,35.7,38.6,10074.1,0
+CYPH.US,D,20181129,000000,38.5,40.481,37.25,37.7,4402,0
+CYPH.US,D,20181130,000000,37,37.7,36,37,4027.4,0
+CYPH.US,D,20181203,000000,37.7,37.8,35.2,36.1,3731,0
+CYPH.US,D,20181204,000000,36.6,37.8,35,36.8,4560,0
+CYPH.US,D,20181206,000000,35.3,36.8,32.5,34.5,5820.5,0
+CYPH.US,D,20181207,000000,34.2,34.7,31.3,31.7,3774.9,0
+CYPH.US,D,20181210,000000,31.2,34.065,30.8,32,7642.8,0
+CYPH.US,D,20181211,000000,32.3,35.528,30.9,32,2244.3,0
+CYPH.US,D,20181212,000000,32,32.9,30.5,31,6174.6,0
+CYPH.US,D,20181213,000000,31,31.9,28,28.7,10341,0
+CYPH.US,D,20181214,000000,32.6,32.6,28.5,29.1,10487.6,0
+CYPH.US,D,20181217,000000,29.4,29.568,28,28,4569,0
+CYPH.US,D,20181218,000000,28.2,30.35,27.1,27.1,6546.8,0
+CYPH.US,D,20181219,000000,26.4,29.699,25.61,26.9,4315.9,0
+CYPH.US,D,20181220,000000,26.7,27.967,23,25.1,8139.4,0
+CYPH.US,D,20181221,000000,23.8,25.6,22.2,23.6,12930.6,0
+CYPH.US,D,20181224,000000,23.2,23.735,22.3,22.8,3171.5,0
+CYPH.US,D,20181226,000000,22.9,24.55,20.8,23.1,10256.1,0
+CYPH.US,D,20181227,000000,22,22,19.2,19.2,13293.1,0
+CYPH.US,D,20181228,000000,19.2,22,19.2,21.4,12046.8,0
+CYPH.US,D,20181231,000000,21.4,21.595,19.12,20,21779.5,0
+CYPH.US,D,20190102,000000,21.075,25,20.201,24.4,9704.7,0
+CYPH.US,D,20190103,000000,24.5,27.4,24.5,25.5,5112.9,0
+CYPH.US,D,20190104,000000,25.6,26.5,25.1,25.9,4537.4,0
+CYPH.US,D,20190107,000000,25.9,33.76,25.9,30.1,13402,0
+CYPH.US,D,20190108,000000,31.4,31.4,25,27,10732.1,0
+CYPH.US,D,20190109,000000,26.9,29.62,25.326,27.4,5709.5,0
+CYPH.US,D,20190110,000000,27.4,27.737,25.878,27,2651.6,0
+CYPH.US,D,20190111,000000,27,27.588,25.2,25.4,3238.6,0
+CYPH.US,D,20190114,000000,26.4,28.3,24.6,25.7,4576.1,0
+CYPH.US,D,20190115,000000,25.167,29.3,25.167,25.5,2212.7,0
+CYPH.US,D,20190116,000000,27.849,27.849,25,25.6,3266.5,0
+CYPH.US,D,20190117,000000,26,34.85,26,30.7,13717.1,0
+CYPH.US,D,20190118,000000,30,32.899,29.1,30.1,6751.3,0
+CYPH.US,D,20190122,000000,30.1,33,27.3,27.3,4239.2,0
+CYPH.US,D,20190123,000000,27.6,28.7,26.267,26.9,1723.5,0
+CYPH.US,D,20190124,000000,25.8,28.8,25.8,27.4,4038.9,0
+CYPH.US,D,20190125,000000,27.8,29.4,27,29.4,2874.8,0
+CYPH.US,D,20190128,000000,29.5,29.9,27.3,27.6,2793,0
+CYPH.US,D,20190129,000000,28.1,29.662,25,25.2,11748.7,0
+CYPH.US,D,20190130,000000,24.9,26.4,21.4,21.75,33309.2,0
+CYPH.US,D,20190131,000000,21.7,21.7,17.7,19.5,50791.2,0
+CYPH.US,D,20190201,000000,16.1,16.362,14.7,15,246782.9,0
+CYPH.US,D,20190204,000000,15,15,13.5,13.9,64353,0
+CYPH.US,D,20190205,000000,13.8,14.6,13.6,14.4,52125.7,0
+CYPH.US,D,20190206,000000,15.5,16.393,14.6,16,345465.3,0
+CYPH.US,D,20190207,000000,16,16.2,14.6,15.2,112026.3,0
+CYPH.US,D,20190208,000000,15.3,15.5,14,14.9,100281.9,0
+CYPH.US,D,20190211,000000,15,15.8,14.5,14.9,67442.8,0
+CYPH.US,D,20190212,000000,15,16.2,14.7,15.6,172022.2,0
+CYPH.US,D,20190213,000000,15.9,16.098,15.2,15.6,73047.9,0
+CYPH.US,D,20190214,000000,15.8,16.8,15.6,16.6,150161.7,0
+CYPH.US,D,20190215,000000,16.8,16.8,16,16.5,76241,0
+CYPH.US,D,20190219,000000,17,17.2,16.3,16.6,79937,0
+CYPH.US,D,20190220,000000,16.5,16.7,15.9,16,61505.5,0
+CYPH.US,D,20190221,000000,16.1,16.3,15.2,15.7,55844.2,0
+CYPH.US,D,20190222,000000,15.9,16.6,15.412,16.4,107568.8,0
+CYPH.US,D,20190225,000000,16.1,16.9,15.1,15.3,96122.5,0
+CYPH.US,D,20190226,000000,15.5,15.701,15.1,15.7,19084.5,0
+CYPH.US,D,20190227,000000,15.5,15.6,15,15.4,19823.9,0
+CYPH.US,D,20190228,000000,15.5,15.6,14.5,15.6,36888.7,0
+CYPH.US,D,20190301,000000,15.6,15.6,15,15.1,22521.9,0
+CYPH.US,D,20190304,000000,15.3,15.3,14.4,14.8,41853.3,0
+CYPH.US,D,20190305,000000,14.9,15,14.4,14.8,18204.4,0
+CYPH.US,D,20190306,000000,14.7,14.9,14.15,14.2,25918.5,0
+CYPH.US,D,20190307,000000,14.3,14.9,14.1,14.8,18663.7,0
+CYPH.US,D,20190308,000000,15,17.9,14.4,17.5,241038.7,0
+CYPH.US,D,20190311,000000,18,18.4,16.5,17.5,255106.9,0
+CYPH.US,D,20190312,000000,18.7,23.4,18,19.9,651267.2,0
+CYPH.US,D,20190313,000000,20.3,21.499,18.6,19.7,164722.2,0
+CYPH.US,D,20190314,000000,19.9,20.3,18.1,18.5,116736.2,0
+CYPH.US,D,20190315,000000,20.1,24.4,19.4,22.5,564078.2,0
+CYPH.US,D,20190318,000000,28.8,29.7,21.1,23.3,1494040.8,0
+CYPH.US,D,20190319,000000,21.6,23.4,20.9,21.3,269441.8,0
+CYPH.US,D,20190320,000000,21.6,22.5,18.9,20.2,166156.6,0
+CYPH.US,D,20190321,000000,19.9,22.2,19.5,20.8,129768.9,0
+CYPH.US,D,20190322,000000,20.8,20.9,19.4,19.7,100063.3,0
+CYPH.US,D,20190325,000000,19.6,20.3,19.1,19.7,62668.4,0
+CYPH.US,D,20190326,000000,19.7,20,18.6,19,62441,0
+CYPH.US,D,20190327,000000,18.8,19.313,18,18.6,59553,0
+CYPH.US,D,20190328,000000,18.5,19.9,17.99,19,57502.7,0
+CYPH.US,D,20190329,000000,19,19.3,18.628,18.7,29028.7,0
+CYPH.US,D,20190401,000000,19.2,19.7,18.5,19.5,39536.7,0
+CYPH.US,D,20190402,000000,20.4,21.7,19.702,20.7,127665,0
+CYPH.US,D,20190403,000000,20.2,20.5,19.1,19.4,91660.8,0
+CYPH.US,D,20190404,000000,19.4,19.7,19.1,19.3,56173.7,0
+CYPH.US,D,20190405,000000,19.2,19.799,19.1,19.5,55219.5,0
+CYPH.US,D,20190408,000000,19.5,19.8,19.4,19.7,42951.7,0
+CYPH.US,D,20190409,000000,19.6,19.7,19.2,19.3,31502.6,0
+CYPH.US,D,20190410,000000,19.5,19.5,18.5,19.1,65644.6,0
+CYPH.US,D,20190411,000000,19,19,17.5,18.2,80491.5,0
+CYPH.US,D,20190412,000000,18.2,18.3,16.5,17.2,98980.7,0
+CYPH.US,D,20190415,000000,17.1,18,16.683,17.6,74223.8,0
+CYPH.US,D,20190416,000000,17.8,17.847,17.03,17.5,23976.9,0
+CYPH.US,D,20190417,000000,17.5,17.5,16.2,16.4,43564.7,0
+CYPH.US,D,20190418,000000,16.2,16.4,15.5,16.2,35642.1,0
+CYPH.US,D,20190422,000000,16,17.4,15.8,16.9,17090.9,0
+CYPH.US,D,20190423,000000,16.7,17.8,16.511,17.2,23353.3,0
+CYPH.US,D,20190424,000000,17.2,17.5,16.9,17.3,15681.4,0
+CYPH.US,D,20190425,000000,17.2,17.23,16.65,16.7,11883.8,0
+CYPH.US,D,20190426,000000,16.7,17,16.5,17,9771.4,0
+CYPH.US,D,20190429,000000,16.9,17.9,16.726,17.6,22553.8,0
+CYPH.US,D,20190430,000000,17.7,17.8,16.9,17,9382.7,0
+CYPH.US,D,20190501,000000,17.1,17.3,16.7,17,9815.2,0
+CYPH.US,D,20190502,000000,16.8,17,16.2,16.7,22045.3,0
+CYPH.US,D,20190503,000000,16.8,17.4,16.53,17.2,17011.6,0
+CYPH.US,D,20190506,000000,16.7,17.398,16.6,16.8,11370.3,0
+CYPH.US,D,20190507,000000,16.8,17.1,16.5,17.1,17235.8,0
+CYPH.US,D,20190508,000000,16.9,17.2,16.7,16.8,14619.6,0
+CYPH.US,D,20190509,000000,16.7,16.8,16.2,16.8,24604.6,0
+CYPH.US,D,20190510,000000,16.6,16.6,16,16.2,11970.3,0
+CYPH.US,D,20190513,000000,15.7,16.2,15,15.3,33036,0
+CYPH.US,D,20190514,000000,15.5,15.603,15.1,15.4,10819.4,0
+CYPH.US,D,20190515,000000,15.2,15.6,15.048,15.4,26402.1,0
+CYPH.US,D,20190516,000000,15.4,16.01,15,15.15,16867,0
+CYPH.US,D,20190517,000000,15,15.3,14.5,14.7,18390.4,0
+CYPH.US,D,20190520,000000,14.3,14.9,14.2,14.4,21229,0
+CYPH.US,D,20190521,000000,14.6,15.3,14.4,15.3,22733,0
+CYPH.US,D,20190522,000000,15.4,16.63,15.4,16,24224.4,0
+CYPH.US,D,20190523,000000,15.8,15.8,15.1,15.1,11732.3,0
+CYPH.US,D,20190524,000000,15.3,15.623,15.1,15.25,11762.5,0
+CYPH.US,D,20190528,000000,15.3,15.399,14.6,15.1,12348.3,0
+CYPH.US,D,20190529,000000,14.8,14.9,14.1,14.773,12190.5,0
+CYPH.US,D,20190530,000000,14.5,15.2,14.1,14.7,11149.7,0
+CYPH.US,D,20190531,000000,14.6,14.9,14.3,14.5,10321.7,0
+CYPH.US,D,20190603,000000,14.8,15,14.2,14.4,5006.9,0
+CYPH.US,D,20190604,000000,14.3,14.682,13.8,14.4,8325,0
+CYPH.US,D,20190605,000000,14.3,14.691,13.5,13.6,18595.8,0
+CYPH.US,D,20190606,000000,13.6,13.831,13.5,13.6,7987.3,0
+CYPH.US,D,20190607,000000,13.9,14.2,13.6,14.2,10834.9,0
+CYPH.US,D,20190610,000000,14.2,14.4,13.5,13.8,10936,0
+CYPH.US,D,20190611,000000,13.9,14.3,13.6,13.915,13619.7,0
+CYPH.US,D,20190612,000000,14.2,14.2,13.7,14.1,8538.9,0
+CYPH.US,D,20190613,000000,14,15.4,13.9,15,27692.5,0
+CYPH.US,D,20190614,000000,15.1,15.5,14.7,15.3,18772.8,0
+CYPH.US,D,20190617,000000,15.2,15.967,15.1,15.2,11401.5,0
+CYPH.US,D,20190618,000000,15.5,15.922,15.1,15.5,14390.4,0
+CYPH.US,D,20190619,000000,15.3,16,15.2,15.5,10722.2,0
+CYPH.US,D,20190620,000000,15.8,17.4,15.7,16.9,29497.7,0
+CYPH.US,D,20190621,000000,17.1,17.4,16.1,16.8,20686.4,0
+CYPH.US,D,20190624,000000,16.8,17.2,16.1,16.5,13985.9,0
+CYPH.US,D,20190625,000000,16.6,17.299,16.3,16.5,14162.2,0
+CYPH.US,D,20190626,000000,16.3,16.9,16.3,16.4,6775.6,0
+CYPH.US,D,20190627,000000,16.3,17.348,16.2,17.348,16147.2,0
+CYPH.US,D,20190628,000000,17.3,18.2,16.8,17.9,34588.2,0
+CYPH.US,D,20190701,000000,18.3,18.3,17,17.4,14315.2,0
+CYPH.US,D,20190702,000000,17.5,17.9,17,17.4,12781.8,0
+CYPH.US,D,20190703,000000,17.2,18,17.15,17.4,19628.5,0
+CYPH.US,D,20190705,000000,17.4,19.59,17.4,19.4,63758.9,0
+CYPH.US,D,20190708,000000,20,21.5,19.9,20.3,100203.8,0
+CYPH.US,D,20190709,000000,20.2,20.7,20,20.45,35180.8,0
+CYPH.US,D,20190710,000000,20.8,20.9,19.3,20.6,29667,0
+CYPH.US,D,20190711,000000,18.9,20.369,17,19.9,79093.9,0
+CYPH.US,D,20190712,000000,19.9,20.884,19.515,19.7,51352.3,0
+CYPH.US,D,20190715,000000,20,20.7,19.706,20.3,26725.8,0
+CYPH.US,D,20190716,000000,20.7,20.8,19.6,20.2,29470.7,0
+CYPH.US,D,20190717,000000,20.2,20.5,19.6,19.9,24176.5,0
+CYPH.US,D,20190718,000000,20.3,20.9,20.1,20.3,28878.6,0
+CYPH.US,D,20190719,000000,20.3,20.3,18.45,19.5,31790,0
+CYPH.US,D,20190722,000000,19.2,20,19.1,19.2,25003.2,0
+CYPH.US,D,20190723,000000,19.4,19.65,18.702,19.2,28344.8,0
+CYPH.US,D,20190724,000000,18.9,20.2,18.9,19.3,22963.6,0
+CYPH.US,D,20190725,000000,19.9,21,19.6,20,69197.3,0
+CYPH.US,D,20190726,000000,20,22,19.732,21.9,96073.4,0
+CYPH.US,D,20190729,000000,22.5,23,21.252,22.2,73360.2,0
+CYPH.US,D,20190730,000000,22.2,24,21.7,23.6,92339.8,0
+CYPH.US,D,20190731,000000,23.7,24.1,22.3,22.6,52326.2,0
+CYPH.US,D,20190801,000000,23.1,23.1,21.523,22.4,28014,0
+CYPH.US,D,20190802,000000,22.5,23.583,22.4,22.9,58060.2,0
+CYPH.US,D,20190805,000000,22.8,22.8,19.9,20.8,87487.7,0
+CYPH.US,D,20190806,000000,18.1,20.5,17.1,17.7,230356.7,0
+CYPH.US,D,20190807,000000,17.1,17.3,14.8,15.4,89619.7,0
+CYPH.US,D,20190808,000000,15.6,16,15.4,15.7,17966,0
+CYPH.US,D,20190809,000000,15.5,15.6,14.9,15.5,28128.6,0
+CYPH.US,D,20190812,000000,15.2,15.2,14.1,14.3,28555.5,0
+CYPH.US,D,20190813,000000,14.3,14.9,14,14.2,17125.6,0
+CYPH.US,D,20190814,000000,14,14.329,13.8,14.1,17319.1,0
+CYPH.US,D,20190815,000000,14,14.2,13.6,13.9,18139.5,0
+CYPH.US,D,20190816,000000,13.9,15.3,13.9,14.6,13038.3,0
+CYPH.US,D,20190819,000000,14.4,16,14.4,15.4,46549.2,0
+CYPH.US,D,20190820,000000,15.4,16,15,15.2,12437.6,0
+CYPH.US,D,20190821,000000,15.6,15.686,15.3,15.3,9878.9,0
+CYPH.US,D,20190822,000000,15.3,15.6,14.8,15,8741.7,0
+CYPH.US,D,20190823,000000,14.9,15.5,14.8,14.9,7521.5,0
+CYPH.US,D,20190826,000000,14.9,15.4,14.7,14.8,14809.1,0
+CYPH.US,D,20190827,000000,14.95,15.2,14.8,15,7915.2,0
+CYPH.US,D,20190828,000000,15.2,15.299,14.975,14.975,4846,0
+CYPH.US,D,20190829,000000,14.7,15.2,14.7,14.9,10443.7,0
+CYPH.US,D,20190830,000000,15,15.2,14.9,15.1,6374.3,0
+CYPH.US,D,20190903,000000,15.2,16,15.1,15.4,16841.3,0
+CYPH.US,D,20190904,000000,15.6,16.654,15.5,16,26182.8,0
+CYPH.US,D,20190905,000000,16.2,16.45,15.6,15.9,15349.5,0
+CYPH.US,D,20190906,000000,15.7,16.5,15.7,16.1,9433.7,0
+CYPH.US,D,20190909,000000,16.22,17.2,16.1,16.8,21968.7,0
+CYPH.US,D,20190910,000000,16.9,17.9,16.9,17.1,21793.1,0
+CYPH.US,D,20190911,000000,17.6,17.7,17.1,17.1,12059.7,0
+CYPH.US,D,20190912,000000,17.3,17.8,17,17.3,19938,0
+CYPH.US,D,20190913,000000,18,18,17.235,17.7,25183.2,0
+CYPH.US,D,20190916,000000,17.7,18.5,17.5,18.2,34744.3,0
+CYPH.US,D,20190917,000000,18.4,18.6,14.2,15.6,110257.2,0
+CYPH.US,D,20190918,000000,15.3,15.7,14.5,14.8,30598,0
+CYPH.US,D,20190919,000000,15.1,15.372,14.3,14.9,20580,0
+CYPH.US,D,20190920,000000,15.1,15.1,14.203,14.8,41060.8,0
+CYPH.US,D,20190923,000000,14.7,15.3,14,15.2,16779.8,0
+CYPH.US,D,20190924,000000,15.1,15.2,13.6,14.1,26088,0
+CYPH.US,D,20190925,000000,14,14.5,13.6,14.2,16188.9,0
+CYPH.US,D,20190926,000000,14,14.3,13.663,14.1,16189.8,0
+CYPH.US,D,20190927,000000,14.1,14.239,13.1,13.1,20346.2,0
+CYPH.US,D,20190930,000000,13.2,13.2,10.9,11.7,55860.6,0
+CYPH.US,D,20191001,000000,11.4,11.7,11.3,11.5,16663.8,0
+CYPH.US,D,20191002,000000,11.3,12.5,11.1,12.3,31980.1,0
+CYPH.US,D,20191003,000000,12.3,12.5,12,12.3,6212.8,0
+CYPH.US,D,20191004,000000,12.2,12.4,11.6,11.9,5620.1,0
+CYPH.US,D,20191007,000000,11.7,12,11,11.9,9129.3,0
+CYPH.US,D,20191008,000000,11.7,12.2,11.2,12,8219,0
+CYPH.US,D,20191009,000000,12,12.4,11.879,12.1,5491.9,0
+CYPH.US,D,20191010,000000,12.2,12.2,11.457,11.6,14652.1,0
+CYPH.US,D,20191011,000000,11.6,12.4,11.593,12.2,5881.4,0
+CYPH.US,D,20191014,000000,12.2,12.7,11.4,11.7,13185.1,0
+CYPH.US,D,20191015,000000,11.6,12.1,11.363,11.8,11128.6,0
+CYPH.US,D,20191016,000000,11.8,12.2,11.3,11.9,20677,0
+CYPH.US,D,20191017,000000,11.8,11.9,11.3,11.7,10623.7,0
+CYPH.US,D,20191018,000000,11.6,12,11.3,11.5,9920.7,0
+CYPH.US,D,20191021,000000,11.4,11.7,11.301,11.4,4450.6,0
+CYPH.US,D,20191022,000000,11.5,11.7,11.4,11.6,4614.4,0
+CYPH.US,D,20191023,000000,11.6,11.6,11,11.4,47875.5,0
+CYPH.US,D,20191024,000000,11.5,11.6,11.3,11.3,6735.8,0
+CYPH.US,D,20191025,000000,11.2,11.6,10.9,11.1,10179,0
+CYPH.US,D,20191028,000000,11.2,11.8,11.2,11.4,6822.9,0
+CYPH.US,D,20191029,000000,11.3,11.5,11,11.1,4442.6,0
+CYPH.US,D,20191030,000000,11.1,11.608,11.1,11.2,5987.1,0
+CYPH.US,D,20191031,000000,11.3,11.874,11.2,11.7,5332.9,0
+CYPH.US,D,20191101,000000,11.4,12.75,11.4,12.4,16206.9,0
+CYPH.US,D,20191104,000000,12.5,14.2,12.5,13.7,21189.3,0
+CYPH.US,D,20191105,000000,13.8,14,13.2,13.6,6162.2,0
+CYPH.US,D,20191106,000000,13.101,14.2,13.101,13.4,3295.2,0
+CYPH.US,D,20191107,000000,13.6,13.8,13,13.5,3210.9,0
+CYPH.US,D,20191108,000000,13.5,13.9,13.3,13.4,7828,0
+CYPH.US,D,20191111,000000,13.1,13.8,12.601,13,7323.4,0
+CYPH.US,D,20191112,000000,12.9,13.4,11.9,12,12894.9,0
+CYPH.US,D,20191113,000000,11.7,12.49,11.1,11.5,16699.3,0
+CYPH.US,D,20191114,000000,11,11.45,5.728,6.27,207457.4,0
+CYPH.US,D,20191115,000000,6.1,6.88,5.85,6.443,37980.1,0
+CYPH.US,D,20191118,000000,6.4,7.379,6.4,7.28,43682.9,0
+CYPH.US,D,20191119,000000,7.2,7.879,7,7.615,20688.7,0
+CYPH.US,D,20191120,000000,7.9,7.9,7.1,7.24,17623.2,0
+CYPH.US,D,20191121,000000,7.399,7.4,6.521,6.903,20448.6,0
+CYPH.US,D,20191122,000000,7.033,7.1,6.5,6.996,14292.9,0
+CYPH.US,D,20191125,000000,7.4,7.5,6.9,7.244,13692.2,0
+CYPH.US,D,20191126,000000,7.228,7.3,7.014,7.1,7724.8,0
+CYPH.US,D,20191127,000000,7.135,7.3,6.8,6.811,9831.5,0
+CYPH.US,D,20191129,000000,6.9,7.299,6.9,7.2,11677.6,0
+CYPH.US,D,20191202,000000,7.4,7.4,6.851,7.384,9495.7,0
+CYPH.US,D,20191203,000000,7.4,7.898,7.307,7.7,28542.1,0
+CYPH.US,D,20191204,000000,7.8,8.3,7.8,8,18634.8,0
+CYPH.US,D,20191205,000000,8,8.3,7.66,7.862,17584.4,0
+CYPH.US,D,20191206,000000,8.2,8.2,7.6,7.954,11992.9,0
+CYPH.US,D,20191209,000000,7.95,8.0953,7.642,7.9814,8355.9,0
+CYPH.US,D,20191210,000000,8,8.2,7.7595,8.2,14073.8,0
+CYPH.US,D,20191211,000000,8.054,8.7,7.8,8.291,7487.3,0
+CYPH.US,D,20191212,000000,8.427,8.5,7.903,8.272,8802.2,0
+CYPH.US,D,20191213,000000,8.374,8.5,7.991,8.0831,5440.5,0
+CYPH.US,D,20191216,000000,7.8,7.994,7,7.7,12576.1,0
+CYPH.US,D,20191217,000000,8,8.125,7.8,8.001,16176.1,0
+CYPH.US,D,20191218,000000,7.975,8.5,7.867,8.4,22881.6,0
+CYPH.US,D,20191219,000000,8.1,8.742,8.1,8.546,16116.2,0
+CYPH.US,D,20191220,000000,8.4,9.181,8.4,8.9,18945.6,0
+CYPH.US,D,20191223,000000,9,9.9,8.7949,9.6,28421.7,0
+CYPH.US,D,20191224,000000,9.6,10.9,9.6,10.1,16463.5,0
+CYPH.US,D,20191226,000000,10.6,11.3,10.5,11,23308.1,0
+CYPH.US,D,20191227,000000,11.3,11.6,10.6,11,19518.3,0
+CYPH.US,D,20191230,000000,11,11.3,10.8,11.261,13484.9,0
+CYPH.US,D,20191231,000000,11.1,11.245,10.8,11.2,16580.3,0
+CYPH.US,D,20200102,000000,11,11.2,10.2,10.597,19663.6,0
+CYPH.US,D,20200103,000000,14.4,19.5,13.2,16.1,1688357.1,0
+CYPH.US,D,20200106,000000,15.4,19,14.8,18.7,257807,0
+CYPH.US,D,20200107,000000,18.5,18.9,15.6,16.8,102913.4,0
+CYPH.US,D,20200108,000000,16,18.5,15.8,17.6,88953.2,0
+CYPH.US,D,20200109,000000,17.1,19.6,16.8,19.5,99432,0
+CYPH.US,D,20200110,000000,20,20.7,17.5,18.4,100104.8,0
+CYPH.US,D,20200113,000000,18.8,19.5,16.3,17,47855.7,0
+CYPH.US,D,20200114,000000,17,17.9,16,16.7,20095.2,0
+CYPH.US,D,20200115,000000,16.3,17.184,15.6,16,23048.1,0
+CYPH.US,D,20200116,000000,15.7,16.3,15.2,15.6,30616.4,0
+CYPH.US,D,20200117,000000,15.6,18.2,15.6,17.8,56920.2,0
+CYPH.US,D,20200121,000000,18.1,19.55,18,18.7,43962.9,0
+CYPH.US,D,20200122,000000,18.3,19,17.5,17.9,31564.4,0
+CYPH.US,D,20200123,000000,20,24.6,18.5,20,622243.3,0
+CYPH.US,D,20200124,000000,20.5,20.9,18.2,19,74514.3,0
+CYPH.US,D,20200127,000000,18.2,19.994,17.6,18.3,39886.8,0
+CYPH.US,D,20200128,000000,18.1,18.6,17.3,17.8,24678.2,0
+CYPH.US,D,20200129,000000,17.5,19.5,17.5,19.1,34482.3,0
+CYPH.US,D,20200130,000000,19.2,19.5,18.1,18.7,16830.3,0
+CYPH.US,D,20200131,000000,18.2,19.4,18.2,19.1,32787.1,0
+CYPH.US,D,20200203,000000,19.1,19.499,18,18.3,12615.9,0
+CYPH.US,D,20200204,000000,18.4,19.244,18.2,18.7,13000.4,0
+CYPH.US,D,20200205,000000,19.2,19.4,18.4,19.2,13383,0
+CYPH.US,D,20200206,000000,19.2,19.3,18.6,18.9,14789.6,0
+CYPH.US,D,20200207,000000,18.7,18.863,17.6,17.8,16662.5,0
+CYPH.US,D,20200210,000000,17.8,19.2,17.6,18.6,29700.5,0
+CYPH.US,D,20200211,000000,20.4,23,20,21.3,185988.3,0
+CYPH.US,D,20200212,000000,21.5,22.4,20.3,20.4,31856,0
+CYPH.US,D,20200213,000000,20.5,21.41,19.8,20.1,24506.6,0
+CYPH.US,D,20200214,000000,20.2,22.2,20.2,21.5,27088.5,0
+CYPH.US,D,20200218,000000,21.7,23.8,21.7,23,78457.2,0
+CYPH.US,D,20200219,000000,23.4,31.8,23.238,29,404228.4,0
+CYPH.US,D,20200220,000000,29.5,30.2,25.5,27.1,128452.8,0
+CYPH.US,D,20200221,000000,26.9,27.3,25.8,26,45689.6,0
+CYPH.US,D,20200224,000000,25.5,27.5,25.5,25.7,66107.3,0
+CYPH.US,D,20200225,000000,26.1,26.8,23.7,23.7,81383.1,0
+CYPH.US,D,20200226,000000,23.7,28.9,23.7,26.9,115989.4,0
+CYPH.US,D,20200227,000000,27.5,28,25.5,26.2,52018.3,0
+CYPH.US,D,20200228,000000,25.5,26.1,24.1,24.1,60099.9,0
+CYPH.US,D,20200302,000000,26.2,29.6,25.5,29.4,171653.5,0
+CYPH.US,D,20200303,000000,29.6,29.6,25.7,26.9,68372.2,0
+CYPH.US,D,20200304,000000,27,28.294,27,27.4,23751.4,0
+CYPH.US,D,20200305,000000,27,27.5,25.7,26,23869.7,0
+CYPH.US,D,20200306,000000,25.5,26.578,24.6,26.3,47200.4,0
+CYPH.US,D,20200309,000000,24.3,24.9,22.6,23.4,49292,0
+CYPH.US,D,20200310,000000,26.7,26.7,21.2,22.2,40185.6,0
+CYPH.US,D,20200311,000000,21.2,22.553,19.6,20.1,59863.1,0
+CYPH.US,D,20200312,000000,18.4,20.5,16,16.5,63604,0
+CYPH.US,D,20200313,000000,18.3,19.5,13.9,14.8,57765.9,0
+CYPH.US,D,20200316,000000,11.9,14.7,11.7,13,40588.1,0
+CYPH.US,D,20200317,000000,13.8,16,13.295,14.2,22423.2,0
+CYPH.US,D,20200318,000000,14,14.5,11.5,11.7,36960.7,0
+CYPH.US,D,20200319,000000,11.9,13.799,11.9,13.2,23712.6,0
+CYPH.US,D,20200320,000000,13.5,14.5,12.5,12.7,23929.1,0
+CYPH.US,D,20200323,000000,12.5,13.809,12,13.1,9792.4,0
+CYPH.US,D,20200324,000000,14.5,16.2,13.6,15,20830.5,0
+CYPH.US,D,20200325,000000,15,16.8,14.8,15.5,12989.1,0
+CYPH.US,D,20200326,000000,15.9,16.4,14,16.3,30225.8,0
+CYPH.US,D,20200327,000000,15.6,17,14.372,16.1,14181.6,0
+CYPH.US,D,20200330,000000,16,16.299,15.1,15.4,11066.2,0
+CYPH.US,D,20200331,000000,15.1,16.3,14.9,15.8,10378.9,0
+CYPH.US,D,20200401,000000,14.9,16.2,13.2,13.9,15526.4,0
+CYPH.US,D,20200402,000000,13.6,15,13.5,13.9,6195.1,0
+CYPH.US,D,20200403,000000,14.5,14.828,13.5,14.2,6120.9,0
+CYPH.US,D,20200406,000000,14.2,15.669,14.2,14.9,17784.5,0
+CYPH.US,D,20200407,000000,14.9,16.3,14.9,15.3,8778.7,0
+CYPH.US,D,20200408,000000,15.8,16.1,14.9,16.1,8998.7,0
+CYPH.US,D,20200409,000000,16,17.7,15.101,16.9,25968.4,0
+CYPH.US,D,20200413,000000,17.1,19.5,17,18.5,17386.6,0
+CYPH.US,D,20200414,000000,19,19.6,17.266,17.9,14924,0
+CYPH.US,D,20200415,000000,17.9,18.2,16.5,17.8,10125.5,0
+CYPH.US,D,20200416,000000,17.7,18.613,17.5,18,6375.3,0
+CYPH.US,D,20200417,000000,19.3,19.3,16,17.4,17942,0
+CYPH.US,D,20200420,000000,16.5,17.9,16.101,17.1,20914.2,0
+CYPH.US,D,20200421,000000,18.5,19.8,17.7,19,30093.4,0
+CYPH.US,D,20200422,000000,19.3,20,19,19.8,12347.7,0
+CYPH.US,D,20200423,000000,20,22.7,19.873,21.2,78027.7,0
+CYPH.US,D,20200424,000000,21.5,24.5,20.7,24,58059,0
+CYPH.US,D,20200427,000000,24.5,25,21.6,23.9,50310.4,0
+CYPH.US,D,20200428,000000,24.7,25.8,21.5,23,30405,0
+CYPH.US,D,20200429,000000,23.9,24.6,21.5,22.7,17487.1,0
+CYPH.US,D,20200430,000000,22.7,23,21.8,21.9,8803.2,0
+CYPH.US,D,20200501,000000,21.1,21.912,20.8,21.4,13485.8,0
+CYPH.US,D,20200504,000000,20.8,21.2,20,20.3,20113.6,0
+CYPH.US,D,20200505,000000,20.2,23,20.2,22.6,34187.3,0
+CYPH.US,D,20200506,000000,23.4,23.4,20.45,21,32533,0
+CYPH.US,D,20200507,000000,21,22.4,20.6,21.9,11383.7,0
+CYPH.US,D,20200508,000000,21.9,22.5,21.401,21.7,10020.3,0
+CYPH.US,D,20200511,000000,21.6,23.6,21.6,23,43356.7,0
+CYPH.US,D,20200512,000000,23.2,25.5,22.87,25.1,65266,0
+CYPH.US,D,20200513,000000,25,25,22.2,22.9,28135,0
+CYPH.US,D,20200514,000000,22.3,22.8,21.6,22,17869.3,0
+CYPH.US,D,20200515,000000,21.9,23,21.9,22.9,10537.9,0
+CYPH.US,D,20200518,000000,22.9,23.5,21.6,22.4,20643.9,0
+CYPH.US,D,20200519,000000,23.1,23.5,22.4,23,26450.2,0
+CYPH.US,D,20200520,000000,23.2,23.4,21.9,22.5,28174,0
+CYPH.US,D,20200521,000000,22.2,22.5,20.9,21.5,25560.7,0
+CYPH.US,D,20200522,000000,21.3,21.9,20.6,21.3,20090.2,0
+CYPH.US,D,20200526,000000,21.5,21.5,19.9,19.9,35394.1,0
+CYPH.US,D,20200527,000000,20,21.8,19.9,21.1,36127.7,0
+CYPH.US,D,20200528,000000,21.1,22.9,21.1,22.3,31567.2,0
+CYPH.US,D,20200529,000000,22,24.8,22,23.7,64903.8,0
+CYPH.US,D,20200601,000000,23.2,25.9,23,25.6,63333.5,0
+CYPH.US,D,20200602,000000,25.5,30.2,25.2,28.4,109125.2,0
+CYPH.US,D,20200603,000000,29.7,29.9,27.5,28,48562.1,0
+CYPH.US,D,20200604,000000,27.9,27.9,25,26,34545.5,0
+CYPH.US,D,20200605,000000,26.7,27,24.7,24.8,12625.2,0
+CYPH.US,D,20200608,000000,25.8,26.9,25,26.4,17446.1,0
+CYPH.US,D,20200609,000000,26,26.3,24.65,25.3,18792.4,0
+CYPH.US,D,20200610,000000,25.1,25.6,23.9,24.5,21321.2,0
+CYPH.US,D,20200611,000000,23.9,28.4,20.5,21.8,173842.4,0
+CYPH.US,D,20200612,000000,27.5,27.5,22.5,23.6,108315.9,0
+CYPH.US,D,20200615,000000,22.6,26.35,22.4,25.3,52391.1,0
+CYPH.US,D,20200616,000000,25,26.4,24.897,25.7,20966.6,0
+CYPH.US,D,20200617,000000,26,27.3,24.8,25.2,42640.2,0
+CYPH.US,D,20200618,000000,20.2,22.2,19.9,20.4,595618.4,0
+CYPH.US,D,20200619,000000,21.1,23,19.9,19.9,175301.4,0
+CYPH.US,D,20200622,000000,20.6,21,20,20.7,90310.8,0
+CYPH.US,D,20200623,000000,21,21.4,20.6,21,47994.8,0
+CYPH.US,D,20200624,000000,21,21.5,20,21.3,79088.5,0
+CYPH.US,D,20200625,000000,22.2,23.2,21.3,22.3,146021.6,0
+CYPH.US,D,20200626,000000,22.8,23,21.1,21.9,79274.7,0
+CYPH.US,D,20200629,000000,22.5,22.9,20.9,21.8,86698.3,0
+CYPH.US,D,20200630,000000,21.8,21.8,19.5,20.9,121304.6,0
+CYPH.US,D,20200701,000000,21.1,21.26,20.1,20.2,48288.7,0
+CYPH.US,D,20200702,000000,20.6,21.1,20,20.7,59399.9,0
+CYPH.US,D,20200706,000000,20.9,21.2,19.8,19.9,64944.4,0
+CYPH.US,D,20200707,000000,19.9,20.2,19.2,20,61128.9,0
+CYPH.US,D,20200708,000000,20.5,21,19.8,20.7,56455.4,0
+CYPH.US,D,20200709,000000,20.9,21.032,19.8,20.1,43002.1,0
+CYPH.US,D,20200710,000000,20,20.3,19.3,19.6,47928.4,0
+CYPH.US,D,20200713,000000,19.4,19.8,18.4,18.4,73558,0
+CYPH.US,D,20200714,000000,18.8,19.68,17.85,18.1,131467.9,0
+CYPH.US,D,20200715,000000,18.4,18.478,17.5,18.05,88366.5,0
+CYPH.US,D,20200716,000000,18.3,18.5,17.8,18.4,59217.1,0
+CYPH.US,D,20200717,000000,18.3,19.4,18.1,19.1,159901.3,0
+CYPH.US,D,20200720,000000,18.9,19.3,17.5,17.7,163958.7,0
+CYPH.US,D,20200721,000000,20,22.7,19.3,20.7,562592.1,0
+CYPH.US,D,20200722,000000,21.8,22,20.5,20.8,197414.2,0
+CYPH.US,D,20200723,000000,21.9,22.3,20.5,21.3,306918.7,0
+CYPH.US,D,20200724,000000,21.6,21.75,20.2,21.7,92023.1,0
+CYPH.US,D,20200727,000000,21.8,22,21.4,21.6,79543.2,0
+CYPH.US,D,20200728,000000,21.4,21.6,20.8,20.9,90616.8,0
+CYPH.US,D,20200729,000000,20.9,21.3,20.35,20.9,64099.8,0
+CYPH.US,D,20200730,000000,20.5,21.5,20.5,21.1,44192.6,0
+CYPH.US,D,20200731,000000,21,21.001,20,20.5,62637.8,0
+CYPH.US,D,20200803,000000,22.3,22.3,20.3,21.15,82933.3,0
+CYPH.US,D,20200804,000000,21,21,20,20.8,66087.4,0
+CYPH.US,D,20200805,000000,20.9,20.9,20.1,20.5,64010.5,0
+CYPH.US,D,20200806,000000,20.4,20.4,19.6,19.7,73568,0
+CYPH.US,D,20200807,000000,19.8,20.3,18.8,18.8,66834.1,0
+CYPH.US,D,20200810,000000,18.8,20.1,18.8,19.65,72296.7,0
+CYPH.US,D,20200811,000000,19.9,20.1,18,18.7,87209.9,0
+CYPH.US,D,20200812,000000,18.9,19.7,18.6,19.6,54842.3,0
+CYPH.US,D,20200813,000000,19.7,19.8,18.7,19.1,45977.4,0
+CYPH.US,D,20200814,000000,19.4,19.4,18.6,19,54725.2,0
+CYPH.US,D,20200817,000000,19,20.1,18.85,20,55815,0
+CYPH.US,D,20200818,000000,20,20.2,19.15,19.65,47260.3,0
+CYPH.US,D,20200819,000000,19.5,19.55,19.2,19.3,25731,0
+CYPH.US,D,20200820,000000,19.3,19.3,18.6,18.7,30241,0
+CYPH.US,D,20200821,000000,18.5,18.6,17.1,18,95843.7,0
+CYPH.US,D,20200824,000000,18.8,18.8,17.5,18.2,35958.5,0
+CYPH.US,D,20200825,000000,18.2,18.2,17.6,17.8,16966.6,0
+CYPH.US,D,20200826,000000,17.8,18.6,17.6,17.9,29817.9,0
+CYPH.US,D,20200827,000000,18.2,18.209,17.2,17.6,30770.3,0
+CYPH.US,D,20200828,000000,17.8,17.8,17.35,17.4,25512.4,0
+CYPH.US,D,20200831,000000,17.4,17.588,16.8,17.4,28874.9,0
+CYPH.US,D,20200901,000000,17.2,17.3,16.8,16.8,27953.4,0
+CYPH.US,D,20200902,000000,16.8,17,16.8,16.9,29521.1,0
+CYPH.US,D,20200903,000000,16.9,17.5,16.8,16.9,30626.4,0
+CYPH.US,D,20200904,000000,17,18.7,16.8,18.5,67694,0
+CYPH.US,D,20200908,000000,19.1,21.1,18.4,20.1,134850.3,0
+CYPH.US,D,20200909,000000,20.6,20.8,19.2,19.7,58208,0
+CYPH.US,D,20200910,000000,19.7,20.064,19.2,19.4,34213,0
+CYPH.US,D,20200911,000000,19.1,20.2,18.35,18.5,37097.5,0
+CYPH.US,D,20200914,000000,18.2,20,18.1,19.7,34061.5,0
+CYPH.US,D,20200915,000000,20.1,20.178,18.3,19.1,55543,0
+CYPH.US,D,20200916,000000,19.3,19.7,18.9,19.1,25332,0
+CYPH.US,D,20200917,000000,19,19.6,18.8,19.1,16596.8,0
+CYPH.US,D,20200918,000000,19.3,20.4,19.1,19.4,97386.6,0
+CYPH.US,D,20200921,000000,20.1,20.1,18.6,19.7,48929.6,0
+CYPH.US,D,20200922,000000,19.9,19.9,18.6,18.8,36413.5,0
+CYPH.US,D,20200923,000000,18.8,18.8,17.6,18,45726.7,0
+CYPH.US,D,20200924,000000,18.8,18.95,17.8,18.3,46152.5,0
+CYPH.US,D,20200925,000000,18.1,19.8,18.1,19.3,42269.9,0
+CYPH.US,D,20200928,000000,19.7,19.7,18.5,18.8,16503.2,0
+CYPH.US,D,20200929,000000,18.8,19.9,18.25,19.3,39195.3,0
+CYPH.US,D,20200930,000000,19.4,20.2,19.1,19.8,27842.3,0
+CYPH.US,D,20201001,000000,19.6,20.5,19.6,20,18626.1,0
+CYPH.US,D,20201002,000000,19.5,20.5,19.3,20,30423.3,0
+CYPH.US,D,20201005,000000,20.1,20.599,19.8,20.2,25247.6,0
+CYPH.US,D,20201006,000000,20.5,20.548,19.8,20,26959.2,0
+CYPH.US,D,20201007,000000,20.2,20.7,19.86,20.5,23895,0
+CYPH.US,D,20201008,000000,20.6,20.728,20.2,20.6,17122.2,0
+CYPH.US,D,20201009,000000,20.6,20.7,20.3,20.7,48206,0
+CYPH.US,D,20201012,000000,20.8,22.2,20.8,21.6,56806.4,0
+CYPH.US,D,20201013,000000,21.6,21.8,20.8,21.2,54333.7,0
+CYPH.US,D,20201014,000000,21.2,21.7,20.9,21.3,38371,0
+CYPH.US,D,20201015,000000,21.4,21.4,20.5,21.1,18014.4,0
+CYPH.US,D,20201016,000000,21.1,22,21.1,21.9,13983.2,0
+CYPH.US,D,20201019,000000,22,23.9,21.942,23.1,172949,0
+CYPH.US,D,20201020,000000,23.3,23.47,20.8,21.5,55998.7,0
+CYPH.US,D,20201021,000000,21.6,21.9,20.5,20.8,27032.8,0
+CYPH.US,D,20201022,000000,20.8,22.8,20.735,21.6,75047.1,0
+CYPH.US,D,20201023,000000,21.7,21.7,20.866,21.15,22653.6,0
+CYPH.US,D,20201026,000000,20.7,21.2,19.5,20,50516.3,0
+CYPH.US,D,20201027,000000,20,20.904,19.9,20.8,37364.1,0
+CYPH.US,D,20201028,000000,20.2,20.35,19.3,19.7,30809.2,0
+CYPH.US,D,20201029,000000,19.8,20.4,19.522,19.8,21820.4,0
+CYPH.US,D,20201030,000000,19.8,20,18.8,19.5,38135.3,0
+CYPH.US,D,20201102,000000,19.5,19.9,18.6,19,21735.2,0
+CYPH.US,D,20201103,000000,19.1,19.5,18.8,19.2,17562.4,0
+CYPH.US,D,20201104,000000,19.2,20.207,18.9,19.5,20054.6,0
+CYPH.US,D,20201105,000000,20.1,20.3,19,19.6,58636.9,0
+CYPH.US,D,20201106,000000,20.5,22.8,20.4,22,209850.5,0
+CYPH.US,D,20201109,000000,22.2,22.5,14.7,15.3,581894.9,0
+CYPH.US,D,20201110,000000,15.9,16.7,15.4,16,92871.4,0
+CYPH.US,D,20201111,000000,16,16.1,15,15.9,73644,0
+CYPH.US,D,20201112,000000,15.6,15.9,15.007,15.4,70342.5,0
+CYPH.US,D,20201113,000000,15.2,16.1,15.2,16,71050.2,0
+CYPH.US,D,20201116,000000,16,16.1,15.3,15.6,64972,0
+CYPH.US,D,20201117,000000,15.3,15.65,15,15.4,82158.7,0
+CYPH.US,D,20201118,000000,15.4,15.6,14.8,15,107721.7,0
+CYPH.US,D,20201119,000000,15.1,15.3,14.8,15,58492.5,0
+CYPH.US,D,20201120,000000,15,15.1,14.6,14.9,38938.8,0
+CYPH.US,D,20201123,000000,14.8,14.948,14.3,14.9,67549.6,0
+CYPH.US,D,20201124,000000,15,15.1,14.3,14.9,44085.6,0
+CYPH.US,D,20201125,000000,15,15.1,14.7,15,40199.8,0
+CYPH.US,D,20201127,000000,15.1,16.2,15,15.9,79137.8,0
+CYPH.US,D,20201130,000000,16.2,16.6,15.7,16,69055.2,0
+CYPH.US,D,20201201,000000,16,17.5,15.7,16.5,143306.2,0
+CYPH.US,D,20201202,000000,16.4,16.9,15.823,16.3,28660.6,0
+CYPH.US,D,20201203,000000,16.4,16.5,15.7,16.1,54507.2,0
+CYPH.US,D,20201204,000000,16.2,16.6,15.6,16.6,36605.1,0
+CYPH.US,D,20201207,000000,16.4,16.7,15.8,16,41822.9,0
+CYPH.US,D,20201208,000000,16.2,18.15,15.9,17.7,148731.6,0
+CYPH.US,D,20201209,000000,17.7,19.2,16.6,18.4,200296.8,0
+CYPH.US,D,20201210,000000,18.4,21,18.23,19.7,282686.3,0
+CYPH.US,D,20201211,000000,19.6,20.05,18.6,19.3,72461.8,0
+CYPH.US,D,20201214,000000,19.9,19.9,18,18.4,93417.1,0
+CYPH.US,D,20201215,000000,18.5,18.8,18.1,18.2,55637,0
+CYPH.US,D,20201216,000000,18.6,18.7,17.6,18.4,41819.5,0
+CYPH.US,D,20201217,000000,18.5,18.8,18.1,18.5,24904.2,0
+CYPH.US,D,20201218,000000,19.1,21.4,18.6,21.2,288069.6,0
+CYPH.US,D,20201221,000000,20.9,24.4,20.504,23.7,618041.6,0
+CYPH.US,D,20201222,000000,23.1,25.8,21.1,22.9,368389.1,0
+CYPH.US,D,20201223,000000,23,23.4,22,22.9,75463.5,0
+CYPH.US,D,20201224,000000,22.6,22.8,21.3,22.2,41753.1,0
+CYPH.US,D,20201228,000000,21.2,22.6,20.6,22.1,95825,0
+CYPH.US,D,20201229,000000,22,22,20.25,21.2,61136,0
+CYPH.US,D,20201230,000000,21.3,22.6,20.9,22.1,52858.5,0
+CYPH.US,D,20201231,000000,22.2,22.5,21.6,22.5,41118.5,0
+CYPH.US,D,20210104,000000,22.6,22.699,21.1,21.8,72974.8,0
+CYPH.US,D,20210105,000000,21.9,22.5,21.4,22.4,58433.9,0
+CYPH.US,D,20210106,000000,22.3,23.3,21.7,22.3,106576.7,0
+CYPH.US,D,20210107,000000,22.4,23.1,22.1,22.5,43843.4,0
+CYPH.US,D,20210108,000000,22.7,22.9,22,22.5,37877.9,0
+CYPH.US,D,20210111,000000,22.4,22.5,21.8,21.9,47124.1,0
+CYPH.US,D,20210112,000000,22,22.4,21.5,22.1,40039.8,0
+CYPH.US,D,20210113,000000,22.5,22.5,21.6,21.8,28307.9,0
+CYPH.US,D,20210114,000000,22,22.9,21.6,22.2,47090,0
+CYPH.US,D,20210115,000000,22.1,22.4,21.4,22.1,43346.4,0
+CYPH.US,D,20210119,000000,22.4,24.799,22.378,24.2,258771.4,0
+CYPH.US,D,20210120,000000,24.8,24.9,23.4,24,80513.8,0
+CYPH.US,D,20210121,000000,24.5,24.5,23.5,24.2,47912.2,0
+CYPH.US,D,20210122,000000,23.9,26.7,23.61,24.8,103131.7,0
+CYPH.US,D,20210125,000000,25.2,26.3,24.9,26,73338.5,0
+CYPH.US,D,20210126,000000,26.3,26.7,25.4,25.7,76695.3,0
+CYPH.US,D,20210127,000000,25.1,25.1,22.6,22.7,85455.8,0
+CYPH.US,D,20210128,000000,22.8,23.8,22.2,23.1,50624.5,0
+CYPH.US,D,20210129,000000,23.4,24.9,21.9,23.3,142249.2,0
+CYPH.US,D,20210201,000000,23.4,24,22,22.7,78146.2,0
+CYPH.US,D,20210202,000000,23.067,23.8,22.5,23.7,64243.9,0
+CYPH.US,D,20210203,000000,23.7,24.8,23.619,24.2,69470.2,0
+CYPH.US,D,20210204,000000,24.7,25,23.706,25,75114.3,0
+CYPH.US,D,20210205,000000,25.1,27.5,24.4,26.3,128016.8,0
+CYPH.US,D,20210208,000000,26.9,27.7,26.1,26.7,90567.6,0
+CYPH.US,D,20210209,000000,27,27.2,25.96,26.5,77001.6,0
+CYPH.US,D,20210210,000000,29.3,32.4,27.105,29.9,367950.1,0
+CYPH.US,D,20210211,000000,30.2,30.7,27.2,27.5,126319.6,0
+CYPH.US,D,20210212,000000,28,29,26.5,28,113134,0
+CYPH.US,D,20210216,000000,28.6,29.2,27.28,28.3,61448.1,0
+CYPH.US,D,20210217,000000,27.7,30.8,24.7,30.1,212490.5,0
+CYPH.US,D,20210218,000000,29.7,30,27.501,27.9,81674.1,0
+CYPH.US,D,20210219,000000,28.2,29.328,28.15,28.5,56105.7,0
+CYPH.US,D,20210222,000000,28.9,29.393,27.12,27.7,57952.9,0
+CYPH.US,D,20210223,000000,26.2,26.7,24.1,26.1,83688.4,0
+CYPH.US,D,20210224,000000,26.7,27.547,26.101,26.4,26669,0
+CYPH.US,D,20210225,000000,26.1,26.35,24.4,24.6,57096.7,0
+CYPH.US,D,20210226,000000,23.9,24.4,22,23.3,80656,0
+CYPH.US,D,20210301,000000,24.4,25.5,24.1,24.3,38916.2,0
+CYPH.US,D,20210302,000000,25,25.4,23.4,23.4,45012.1,0
+CYPH.US,D,20210303,000000,23.7,24,22.5,23.1,41975.6,0
+CYPH.US,D,20210304,000000,22.9,23.1,18,20.4,178581.9,0
+CYPH.US,D,20210305,000000,20.5,21.7,19,21.5,80632.1,0
+CYPH.US,D,20210308,000000,21.3,21.8,20.2,20.2,61842.1,0
+CYPH.US,D,20210309,000000,20.9,22.3,20.7,22.2,49437.1,0
+CYPH.US,D,20210310,000000,22.2,22.599,21.2,22.2,39766.6,0
+CYPH.US,D,20210311,000000,22.6,23,22,22.8,61975.7,0
+CYPH.US,D,20210312,000000,22.6,24.1,22,23.9,49959.6,0
+CYPH.US,D,20210315,000000,25,25.7,24.15,24.6,62848.9,0
+CYPH.US,D,20210316,000000,24.9,25.3,22.7,24.4,87977.9,0
+CYPH.US,D,20210317,000000,24,24.7,22.6,24.2,44221,0
+CYPH.US,D,20210318,000000,24.3,25.25,23.6,23.8,66765.2,0
+CYPH.US,D,20210319,000000,24.563,24.8,23.5,24.6,98460.3,0
+CYPH.US,D,20210322,000000,27.11,28.5,22.9,25.4,755107.9,0
+CYPH.US,D,20210323,000000,24.9,24.9,22.15,22.2,141697,0
+CYPH.US,D,20210324,000000,21.9,22.6,21,21,65219.6,0
+CYPH.US,D,20210325,000000,19.9,21.3,19.1,20.4,104933.9,0
+CYPH.US,D,20210326,000000,20.5,20.8,19.2,19.8,43607.6,0
+CYPH.US,D,20210329,000000,19.4,19.8,18.2,18.2,66646,0
+CYPH.US,D,20210330,000000,18.1,18.5,17.3,18.4,117673.6,0
+CYPH.US,D,20210331,000000,18.4,19.5,18.4,19,33529.6,0
+CYPH.US,D,20210401,000000,19.6,20.2,19,19.2,49538,0
+CYPH.US,D,20210405,000000,20.1,20.1,18.5,19,53170.9,0
+CYPH.US,D,20210406,000000,18.8,19.2,18.65,18.8,25177.6,0
+CYPH.US,D,20210407,000000,19,19.154,18.1,18.3,42673,0
+CYPH.US,D,20210408,000000,18.5,18.5,17.7,18.3,28794.4,0
+CYPH.US,D,20210409,000000,18.2,18.5,17.8,18,24066.6,0
+CYPH.US,D,20210412,000000,18,18.2,17.2,17.5,47736.4,0
+CYPH.US,D,20210413,000000,17.1,17.75,16,17.3,58856.5,0
+CYPH.US,D,20210414,000000,17.3,19.2,17.3,17.4,38974.8,0
+CYPH.US,D,20210415,000000,17.8,18.5,16.6,16.9,43217.7,0
+CYPH.US,D,20210416,000000,16.8,16.88,15.9,16.5,57543.6,0
+CYPH.US,D,20210419,000000,16,16.598,14.5,15.7,98459.9,0
+CYPH.US,D,20210420,000000,15.8,16.3,15.1,16.2,54648.1,0
+CYPH.US,D,20210421,000000,16.1,16.6,15.95,16.2,30240,0
+CYPH.US,D,20210422,000000,16.5,17.7,16.1,17.5,74785.7,0
+CYPH.US,D,20210423,000000,17.6,17.6,16.6,16.8,39635.4,0
+CYPH.US,D,20210426,000000,17.1,17.64,16.8,17.5,33999.2,0
+CYPH.US,D,20210427,000000,17.3,17.95,17,17.1,45553.4,0
+CYPH.US,D,20210428,000000,17.1,17.4,16.8,17.1,14695.5,0
+CYPH.US,D,20210429,000000,17.5,17.5,16.7,17,19391.1,0
+CYPH.US,D,20210430,000000,16.7,17.4,16.7,17.1,30283.1,0
+CYPH.US,D,20210503,000000,17.3,17.3,16.8,16.9,27174.8,0
+CYPH.US,D,20210504,000000,16.7,17.037,15.8,16.4,53452.9,0
+CYPH.US,D,20210505,000000,16.8,17.2,16.2,16.5,28922.6,0
+CYPH.US,D,20210506,000000,16.7,16.75,15.65,16,40493.8,0
+CYPH.US,D,20210507,000000,16,16.7,15.9,16.2,17675.1,0
+CYPH.US,D,20210510,000000,16.3,16.4,15.498,15.8,32891.3,0
+CYPH.US,D,20210511,000000,15,16,15,15.6,43414.9,0
+CYPH.US,D,20210512,000000,15.9,17,15.3,15.9,68770.8,0
+CYPH.US,D,20210513,000000,15.9,16.3,14.8,14.8,39218.8,0
+CYPH.US,D,20210514,000000,15,16.2,15,15.7,32779.2,0
+CYPH.US,D,20210517,000000,15.4,16.2,15.4,16.2,18007.4,0
+CYPH.US,D,20210518,000000,16.3,16.7,15.8,16.4,18706.7,0
+CYPH.US,D,20210519,000000,15.9,16.4,15.6,16.1,16673.2,0
+CYPH.US,D,20210520,000000,16.2,16.4,15.9,16.2,10049.9,0
+CYPH.US,D,20210521,000000,16.2,16.3,15.7,16.2,20815.9,0
+CYPH.US,D,20210524,000000,16,16.3,15.7,15.8,25264.2,0
+CYPH.US,D,20210525,000000,15.8,16.1,15.4,15.7,19280.2,0
+CYPH.US,D,20210526,000000,15.7,16.45,15.6,16.2,16187.5,0
+CYPH.US,D,20210527,000000,16.5,16.7,16,16.2,12740.9,0
+CYPH.US,D,20210528,000000,16.3,16.8,16.1,16.2,13028.7,0
+CYPH.US,D,20210601,000000,16.3,16.7,16.2,16.5,13961.2,0
+CYPH.US,D,20210602,000000,16.6,16.8,16,16.2,21225.8,0
+CYPH.US,D,20210603,000000,16.1,16.4,15.8,16.1,89634.7,0
+CYPH.US,D,20210604,000000,17.3,17.3,16.301,16.8,96297.8,0
+CYPH.US,D,20210607,000000,16.8,18,16.8,17.7,49134.2,0
+CYPH.US,D,20210608,000000,17.8,17.9,17.1,17.5,24736.1,0
+CYPH.US,D,20210609,000000,17.1,18,17.1,17.7,52962.5,0
+CYPH.US,D,20210610,000000,17.7,17.948,17.112,17.5,30270.4,0
+CYPH.US,D,20210611,000000,17.9,19.14,17.55,18,66531.8,0
+CYPH.US,D,20210614,000000,18.8,18.9,17.6,18.2,58673.9,0
+CYPH.US,D,20210615,000000,18.1,18.47,17.6,17.8,41250.9,0
+CYPH.US,D,20210616,000000,17.9,17.9,16.7,17.1,37207.9,0
+CYPH.US,D,20210617,000000,17.2,17.7,16.9,17.3,21808.1,0
+CYPH.US,D,20210618,000000,16.9,17.5,16.842,17.4,30905.1,0
+CYPH.US,D,20210621,000000,17.4,17.5,16.8,17,20768.2,0
+CYPH.US,D,20210622,000000,16.8,16.8,16.3,16.6,20827,0
+CYPH.US,D,20210623,000000,16.8,17.3,16.4,17.1,15426.4,0
+CYPH.US,D,20210624,000000,17.4,17.4,16.55,16.9,15950,0
+CYPH.US,D,20210625,000000,16.9,17.111,16.6,17,14120.9,0
+CYPH.US,D,20210628,000000,17.2,17.2,16.4,16.8,28442.5,0
+CYPH.US,D,20210629,000000,16.7,17.1,16.4,16.8,25982.7,0
+CYPH.US,D,20210630,000000,16.6,16.7,16.35,16.4,14313.9,0
+CYPH.US,D,20210701,000000,16.3,16.5,15.9,16.1,24290.8,0
+CYPH.US,D,20210702,000000,16.2,16.494,15.7,16,7906.5,0
+CYPH.US,D,20210706,000000,15.9,16.1,14.598,15.2,61217.1,0
+CYPH.US,D,20210707,000000,15.4,15.4,14.45,14.7,41603.8,0
+CYPH.US,D,20210708,000000,14.8,15.6,14.499,15.5,31901,0
+CYPH.US,D,20210709,000000,15.6,15.9,15.2,15.5,22603.3,0
+CYPH.US,D,20210712,000000,15.3,15.7,14.9,15.2,11387.3,0
+CYPH.US,D,20210713,000000,15.2,15.362,14,14.5,46422.2,0
+CYPH.US,D,20210714,000000,14.5,14.5,14.1,14.3,17090.7,0
+CYPH.US,D,20210715,000000,14.2,14.5,13.8,14,28621.3,0
+CYPH.US,D,20210716,000000,14,14.3,13.9,14,9634.1,0
+CYPH.US,D,20210719,000000,13.9,13.9,13.3,13.5,22854.6,0
+CYPH.US,D,20210720,000000,13.7,14.6,13.5,14.1,23875,0
+CYPH.US,D,20210721,000000,14.8,15.7,14.233,14.6,30561.2,0
+CYPH.US,D,20210722,000000,14.6,14.8,13.7,13.8,24638.8,0
+CYPH.US,D,20210723,000000,13.8,13.9,13.501,13.8,17333.4,0
+CYPH.US,D,20210726,000000,13.7,14,13.7,13.8,21664.7,0
+CYPH.US,D,20210727,000000,13.8,14,13.4,13.5,24348.5,0
+CYPH.US,D,20210728,000000,13.4,14.4,13.4,14.1,13400.8,0
+CYPH.US,D,20210729,000000,14.3,14.499,14.1,14.3,11844.7,0
+CYPH.US,D,20210730,000000,14.2,14.7,13.9,14.2,18119.1,0
+CYPH.US,D,20210802,000000,14.1,17.7,14.1,16.1,231474.1,0
+CYPH.US,D,20210803,000000,16,16.441,14.7,15.2,77767.2,0
+CYPH.US,D,20210804,000000,15.4,17.5,15.3,15.9,123111.7,0
+CYPH.US,D,20210805,000000,15.8,16.1,15.555,16.1,29522.8,0
+CYPH.US,D,20210806,000000,16,16.2,15.6,15.8,29029.3,0
+CYPH.US,D,20210809,000000,15.8,16.35,15.6,15.7,21553,0
+CYPH.US,D,20210810,000000,15.9,17.7,15.6,16.6,111782.6,0
+CYPH.US,D,20210811,000000,17,17.1,16.5,16.8,47050.1,0
+CYPH.US,D,20210812,000000,16.65,16.8,16.2,16.6,25935.1,0
+CYPH.US,D,20210813,000000,16.1,17.257,16.1,16.8,37102.6,0
+CYPH.US,D,20210816,000000,17,17.6,16.3,16.7,64701.2,0
+CYPH.US,D,20210817,000000,16.6,17.4,16.1,16.6,69984.8,0
+CYPH.US,D,20210818,000000,16.8,17.6,16.497,17.2,42262,0
+CYPH.US,D,20210819,000000,16.9,17.4,16.5,17,45310.9,0
+CYPH.US,D,20210820,000000,17.2,17.3,16.45,16.8,59175.3,0
+CYPH.US,D,20210823,000000,17,18.75,16.9,18.5,179959.4,0
+CYPH.US,D,20210824,000000,18.5,18.6,17.7,18.2,113807.4,0
+CYPH.US,D,20210825,000000,18.2,18.3,17.8,17.9,104773.9,0
+CYPH.US,D,20210826,000000,17.8,18.1,17,17.4,82051.4,0
+CYPH.US,D,20210827,000000,17.3,17.95,17.201,17.5,62344.8,0
+CYPH.US,D,20210830,000000,17.6,17.6,17,17.15,76161.9,0
+CYPH.US,D,20210831,000000,17.2,17.434,17,17.2,86268.8,0
+CYPH.US,D,20210901,000000,17.1,17.2,16.8,17.2,114751.8,0
+CYPH.US,D,20210902,000000,17.2,17.2,17,17.2,67560.6,0
+CYPH.US,D,20210903,000000,17.2,17.3,16.75,17,51287,0
+CYPH.US,D,20210907,000000,17.2,17.2,15.6,16.4,105162,0
+CYPH.US,D,20210908,000000,16.6,16.6,15.1,15.8,126863.3,0
+CYPH.US,D,20210909,000000,15.6,15.612,13.9,15,369610.5,0
+CYPH.US,D,20210910,000000,14.9,15,14.2,14.6,154258.1,0
+CYPH.US,D,20210913,000000,18.6,19.2,16.6,17.7,6335657.5,0
+CYPH.US,D,20210914,000000,17.5,18.6,17.11,17.9,534173.2,0
+CYPH.US,D,20210915,000000,17.7,19.85,17.45,19.3,639636.1,0
+CYPH.US,D,20210916,000000,24,27.5,22.4,25.3,10358538.2,0
+CYPH.US,D,20210917,000000,23.75,26.5,22.5,26.5,1591788.8,0
+CYPH.US,D,20210920,000000,25.3,29.7,23.2,27.7,1368196.8,0
+CYPH.US,D,20210921,000000,27,34.5,26.914,34.1,2013256.9,0
+CYPH.US,D,20210922,000000,33.1,37.6,30.5,32.5,2423458.9,0
+CYPH.US,D,20210923,000000,32,34.75,31.5,33.9,752389.2,0
+CYPH.US,D,20210924,000000,34,38.8,32.6,35.7,1321376,0
+CYPH.US,D,20210927,000000,36.1,38.179,33.6,35.7,840427.6,0
+CYPH.US,D,20210928,000000,35.3,35.8,32,35.1,645590.1,0
+CYPH.US,D,20210929,000000,36.6,37.4,34,34.5,696885.3,0
+CYPH.US,D,20210930,000000,34.8,41.7,34.1,40.1,1131274.2,0
+CYPH.US,D,20211001,000000,39.8,40.9,35.3,36.5,683315.4,0
+CYPH.US,D,20211004,000000,37.48,37.7,34.1,35.8,410700.7,0
+CYPH.US,D,20211005,000000,35.4,36.5,34.1,35.1,242435.4,0
+CYPH.US,D,20211006,000000,35,35,31.9,32.5,426282.6,0
+CYPH.US,D,20211007,000000,32.5,34.8,31.9,33.6,292330.3,0
+CYPH.US,D,20211008,000000,33.6,34.25,32.5,33.7,157141.9,0
+CYPH.US,D,20211011,000000,33.8,33.851,31.799,32.3,243797.3,0
+CYPH.US,D,20211012,000000,32.5,34.6,32.3,34.2,310020,0
+CYPH.US,D,20211013,000000,34.2,36.1,33,33.2,397971.8,0
+CYPH.US,D,20211014,000000,33.7,33.9,32.6,33.2,233783.9,0
+CYPH.US,D,20211015,000000,33.7,33.7,30.7,31.5,377552.6,0
+CYPH.US,D,20211018,000000,31.6,31.6,29.1,29.3,336785.8,0
+CYPH.US,D,20211019,000000,29.7,32,28.6,30.9,567390.6,0
+CYPH.US,D,20211020,000000,30.3,31.4,29.6,29.9,295876.8,0
+CYPH.US,D,20211021,000000,29.5,30.5,28.5,29.1,201011.6,0
+CYPH.US,D,20211022,000000,29.3,29.499,27.7,29.1,228864.4,0
+CYPH.US,D,20211025,000000,29.1,29.6,28.301,29,148701.6,0
+CYPH.US,D,20211026,000000,29,29.561,27.8,28,199995.6,0
+CYPH.US,D,20211027,000000,27.7,29,27.5,27.6,152947.8,0
+CYPH.US,D,20211028,000000,27.8,29,27.6,28.3,101306.8,0
+CYPH.US,D,20211029,000000,28.6,29.1,27.4,27.9,127704.4,0
+CYPH.US,D,20211101,000000,28.65,28.65,27.3,27.7,125247.8,0
+CYPH.US,D,20211102,000000,27.7,27.7,25.9,26.5,214544.5,0
+CYPH.US,D,20211103,000000,26.3,27,25.7,26.9,152072.4,0
+CYPH.US,D,20211104,000000,26.8,27.3,26.201,26.6,85161.1,0
+CYPH.US,D,20211105,000000,26.9,26.9,25.4,25.8,90218.8,0
+CYPH.US,D,20211108,000000,25.8,26.8,25.8,25.8,136943.4,0
+CYPH.US,D,20211109,000000,25.8,25.999,24.7,25.2,160274.3,0
+CYPH.US,D,20211110,000000,24.8,25.5,24.25,24.9,121795.9,0
+CYPH.US,D,20211111,000000,24.7,25.15,23.9,23.9,92866.4,0
+CYPH.US,D,20211112,000000,23.6,24.9,23.1,24.6,303781.3,0
+CYPH.US,D,20211115,000000,24.3,25.65,23.9,24,144944.7,0
+CYPH.US,D,20211116,000000,24.1,24.6,23.5,24,192532,0
+CYPH.US,D,20211117,000000,24.1,24.9,23.8,24.1,121888.6,0
+CYPH.US,D,20211118,000000,24.3,24.5,22.8,23,90573.9,0
+CYPH.US,D,20211119,000000,23.2,23.3,22.5,22.7,88409,0
+CYPH.US,D,20211122,000000,22,22.9,20.7,21.3,228712,0
+CYPH.US,D,20211123,000000,21,21.3,20.1,20.8,248495.7,0
+CYPH.US,D,20211124,000000,22.1,24.1,21.2,23.2,332714.7,0
+CYPH.US,D,20211126,000000,22.7,25.5,22.7,25.4,199256.2,0
+CYPH.US,D,20211129,000000,26.3,27.5,25,26,297891.6,0
+CYPH.US,D,20211130,000000,25.7,26.4,24.5,26.1,202836.3,0
+CYPH.US,D,20211201,000000,26.8,27.699,24.8,25.4,243070.9,0
+CYPH.US,D,20211202,000000,25.2,26,24.5,25.2,121953,0
+CYPH.US,D,20211203,000000,25.2,25.2,23.5,23.9,171093.8,0
+CYPH.US,D,20211206,000000,23.9,24.2,22.6,24,144019.4,0
+CYPH.US,D,20211207,000000,24,26.397,23.8,26.1,185324.5,0
+CYPH.US,D,20211208,000000,25.1,26.9,25,26.5,124083.9,0
+CYPH.US,D,20211209,000000,26.7,27,25.1,25.3,113108,0
+CYPH.US,D,20211210,000000,25.05,25.85,24.4,24.6,119460.3,0
+CYPH.US,D,20211213,000000,24.6,25.1,23.6,24.2,102377.4,0
+CYPH.US,D,20211214,000000,23.6,24.6,22.8,23,108941.2,0
+CYPH.US,D,20211215,000000,23.1,25.05,22.7,25,127041.7,0
+CYPH.US,D,20211216,000000,25.4,26.058,24.847,25.5,170634.9,0
+CYPH.US,D,20211217,000000,25,28.6,24.65,27.1,361316.6,0
+CYPH.US,D,20211220,000000,27.1,30.15,26.3,29.9,359206,0
+CYPH.US,D,20211221,000000,29.9,30,28.3,29.2,232807.7,0
+CYPH.US,D,20211222,000000,28.7,29.3,28.3,29.2,116407.6,0
+CYPH.US,D,20211223,000000,29.2,29.9,28,29.5,136377.3,0
+CYPH.US,D,20211227,000000,29.135,29.7,28,28.6,145497.5,0
+CYPH.US,D,20211228,000000,28.8,31.2,28.6,30,243397.7,0
+CYPH.US,D,20211229,000000,30,30.5,28.7,30.2,184901.1,0
+CYPH.US,D,20211230,000000,30.6,32.9,30.25,32.1,210556.4,0
+CYPH.US,D,20211231,000000,32.5,33.4,31.8,32.4,126945.6,0
+CYPH.US,D,20220103,000000,33,34.49,32.2,33.5,227345.6,0
+CYPH.US,D,20220104,000000,33,33.6,31.64,32.6,198519.1,0
+CYPH.US,D,20220105,000000,31.7,31.95,28.6,29.5,326001.6,0
+CYPH.US,D,20220106,000000,29.4,29.7,27.7,28.3,176562.4,0
+CYPH.US,D,20220107,000000,28.2,29.8,27.6,28.9,169917.2,0
+CYPH.US,D,20220110,000000,28.6,29.9,27,29.7,179120.3,0
+CYPH.US,D,20220111,000000,29.4,32,29.4,31.4,190439.5,0
+CYPH.US,D,20220112,000000,31.8,31.8,29.6,29.8,91137.5,0
+CYPH.US,D,20220113,000000,30.2,30.9,28.2,28.3,134164.5,0
+CYPH.US,D,20220114,000000,27.6,28.5,26.8,28.4,161901.5,0
+CYPH.US,D,20220118,000000,28.5,28.9,27.1,27.2,281052.5,0
+CYPH.US,D,20220119,000000,28.9,31.1,27.5,28.5,703210.7,0
+CYPH.US,D,20220120,000000,29.7,29.8,22.6,23.9,559934.1,0
+CYPH.US,D,20220121,000000,22.6,23.599,21.1,21.1,353734.4,0
+CYPH.US,D,20220124,000000,20.62,21.2,18.1,20.2,397509.6,0
+CYPH.US,D,20220125,000000,20.2,20.6,18.7,19.8,145806.2,0
+CYPH.US,D,20220126,000000,20.2,20.7,19,19.2,152650.3,0
+CYPH.US,D,20220127,000000,19.5,19.545,17.2,17.6,190240,0
+CYPH.US,D,20220128,000000,17.5,17.6,16.5,17.1,208106.8,0
+CYPH.US,D,20220131,000000,17.3,19.75,17.1,19.4,137610.6,0
+CYPH.US,D,20220201,000000,19.85,21.765,19,21.2,235980.7,0
+CYPH.US,D,20220202,000000,20.8,21.2,19.9,20.2,122937.9,0
+CYPH.US,D,20220203,000000,19.8,20.3,18.9,19.2,75791.2,0
+CYPH.US,D,20220204,000000,19,20.2,18.65,19.9,73517.7,0
+CYPH.US,D,20220207,000000,20.1,21.6,20,21.4,168836.5,0
+CYPH.US,D,20220208,000000,21.2,21.4,20.3,20.6,108568.2,0
+CYPH.US,D,20220209,000000,20.9,23.2,20.862,22.5,150851.2,0
+CYPH.US,D,20220210,000000,22,25.1,21.7,23.3,215823.4,0
+CYPH.US,D,20220211,000000,24.3,25.7,21.601,22.1,218241.7,0
+CYPH.US,D,20220214,000000,21.9,22.8,21.5,22.4,97372.4,0
+CYPH.US,D,20220215,000000,22.9,24.5,22.8,24,173121.5,0
+CYPH.US,D,20220216,000000,23.7,23.85,22.9,23,89185.1,0
+CYPH.US,D,20220217,000000,22.5,23.7,21.3,21.5,103062.3,0
+CYPH.US,D,20220218,000000,21.8,21.8,20.5,20.9,100672.5,0
+CYPH.US,D,20220222,000000,20.5,21.1,20,20.3,63787.7,0
+CYPH.US,D,20220223,000000,20.5,20.75,19.1,19.3,93213.5,0
+CYPH.US,D,20220224,000000,17.5,20.45,17.5,20.4,133007.3,0
+CYPH.US,D,20220225,000000,20.6,20.6,19.3,20,83704.3,0
+CYPH.US,D,20220228,000000,19.6,21.199,19.6,19.9,77474.3,0
+CYPH.US,D,20220301,000000,19.9,20.8,19.3,19.5,56570.6,0
+CYPH.US,D,20220302,000000,19.6,20.1,18.9,18.9,49900.1,0
+CYPH.US,D,20220303,000000,19.1,19.794,18.1,18.6,80270.7,0
+CYPH.US,D,20220304,000000,18.1,18.8,17.7,18.1,66810.3,0
+CYPH.US,D,20220307,000000,17.6,18.463,17.1,17.4,69923.7,0
+CYPH.US,D,20220308,000000,17.4,17.95,15.21,17.3,121816.8,0
+CYPH.US,D,20220309,000000,17.6,18.4,17.45,18.2,86728.4,0
+CYPH.US,D,20220310,000000,17.5,18,17,17.5,58568.5,0
+CYPH.US,D,20220311,000000,18.4,19,17.25,17.4,62652.4,0
+CYPH.US,D,20220314,000000,17.5,17.6,15.9,16,90428.2,0
+CYPH.US,D,20220315,000000,16.2,17.1,16.1,16.8,58820.4,0
+CYPH.US,D,20220316,000000,17.3,18.05,17,17.9,55209.1,0
+CYPH.US,D,20220317,000000,17.7,18.6,17.646,18.2,32374.7,0
+CYPH.US,D,20220318,000000,18,19.3,17.9,18.1,86962.2,0
+CYPH.US,D,20220321,000000,17.8,18.1,17,17.5,61100.5,0
+CYPH.US,D,20220322,000000,17.6,18.8,17.3,18.6,71234.9,0
+CYPH.US,D,20220323,000000,18,19.1,17.6,17.9,51388,0
+CYPH.US,D,20220324,000000,18,19.3,17.6,17.9,59755.4,0
+CYPH.US,D,20220325,000000,17.9,17.95,17.1,17.4,53721.7,0
+CYPH.US,D,20220328,000000,17.3,17.6,16.4,17.1,52203.3,0
+CYPH.US,D,20220329,000000,17.2,18.45,17.146,18,66990.7,0
+CYPH.US,D,20220330,000000,17.9,18.3,17,17.4,72601.9,0
+CYPH.US,D,20220331,000000,17.3,18.207,17.3,17.5,98763.2,0
+CYPH.US,D,20220401,000000,17.6,18.5,17.3,18.4,47389.8,0
+CYPH.US,D,20220404,000000,18.3,19.25,18.3,19.1,60587.6,0
+CYPH.US,D,20220405,000000,19.3,19.5,18.35,18.6,69207.8,0
+CYPH.US,D,20220406,000000,18.3,18.5,17.5,17.6,47525.1,0
+CYPH.US,D,20220407,000000,17.6,18.2,17.25,17.5,30718.7,0
+CYPH.US,D,20220408,000000,17.7,18,17.35,17.5,34822.3,0
+CYPH.US,D,20220411,000000,17.9,17.9,16.45,16.7,61233.1,0
+CYPH.US,D,20220412,000000,17.1,17.1,15.5,15.6,83403,0
+CYPH.US,D,20220413,000000,15.5,16.8,15.5,16.8,69682.5,0
+CYPH.US,D,20220414,000000,16.7,16.7,15.8,15.9,47323.3,0
+CYPH.US,D,20220418,000000,16,16,14.1,14.3,145509.4,0
+CYPH.US,D,20220419,000000,14.6,16.65,14.6,16.5,148946.5,0
+CYPH.US,D,20220420,000000,16.4,16.5,15.5,15.6,47641.1,0
+CYPH.US,D,20220421,000000,15.32,16.2,14.5,14.7,81993.5,0
+CYPH.US,D,20220422,000000,14.5,14.95,14.3,14.7,51502.7,0
+CYPH.US,D,20220425,000000,14.5,15.363,14.5,14.8,41771.2,0
+CYPH.US,D,20220426,000000,14.3,14.765,13.8,13.9,39971.1,0
+CYPH.US,D,20220427,000000,13.8,14.6,13.7,13.9,43981.4,0
+CYPH.US,D,20220428,000000,14.4,14.4,13,13.7,54798.2,0
+CYPH.US,D,20220429,000000,13.6,14.2,12.8,12.9,71337.1,0
+CYPH.US,D,20220502,000000,12.9,14,12.6,13.7,49402.7,0
+CYPH.US,D,20220503,000000,13.7,14.199,13.4,13.6,34599.1,0
+CYPH.US,D,20220504,000000,13.5,13.5,12.3,13.4,139699,0
+CYPH.US,D,20220505,000000,12.9,13.189,11.9,12.3,94259,0
+CYPH.US,D,20220506,000000,12.2,12.5,11.7,12.2,59946.4,0
+CYPH.US,D,20220509,000000,11.7,12.194,10.2,10.2,123821,0
+CYPH.US,D,20220510,000000,11,11.5,10.5,11,152962.9,0
+CYPH.US,D,20220511,000000,12.1,12.1,10.2,10.5,119065.3,0
+CYPH.US,D,20220512,000000,10,11,9.2,9.734,136502.8,0
+CYPH.US,D,20220513,000000,10.3,14,10.3,13.1,202206.3,0
+CYPH.US,D,20220516,000000,12.5,13.65,11.7,13.1,88052.8,0
+CYPH.US,D,20220517,000000,13.7,13.7,12.4,13.2,109991.5,0
+CYPH.US,D,20220518,000000,12.6,13,11.9,12.2,84282.1,0
+CYPH.US,D,20220519,000000,11.9,12.4,11.5,12.1,61331.1,0
+CYPH.US,D,20220520,000000,12.1,12.3,11,11.7,53893,0
+CYPH.US,D,20220523,000000,11.7,11.9,11.3,11.4,44634.7,0
+CYPH.US,D,20220524,000000,10.8,11.6,10.8,11.2,38610.2,0
+CYPH.US,D,20220525,000000,11.2,11.95,10.9,11.9,90495.4,0
+CYPH.US,D,20220526,000000,11.9,12.2,11.6,12,77054.9,0
+CYPH.US,D,20220527,000000,11.6,11.793,9.48,11.1,411475.5,0
+CYPH.US,D,20220531,000000,11.1,11.6,10.5,10.8,101913.6,0
+CYPH.US,D,20220601,000000,11.1,11.1,10.2,10.5,47625.5,0
+CYPH.US,D,20220602,000000,10.4,11.2,10.3,11,43185.4,0
+CYPH.US,D,20220603,000000,10.8,11.9,10.8,11.7,66456.2,0
+CYPH.US,D,20220606,000000,12,12,10.8,10.9,57682.5,0
+CYPH.US,D,20220607,000000,10.6,11.1,10.4,10.9,44457.6,0
+CYPH.US,D,20220608,000000,10.7,12,10.7,12,85120.1,0
+CYPH.US,D,20220609,000000,11.8,11.8,11.2,11.2,31864.9,0
+CYPH.US,D,20220610,000000,11,11.1,10.35,10.7,36388,0
+CYPH.US,D,20220613,000000,10.3,10.45,9.7,10,70590.6,0
+CYPH.US,D,20220614,000000,10.2,10.213,9.233,9.602,47601.5,0
+CYPH.US,D,20220615,000000,10,10.4,9.72,10.2,27482.7,0
+CYPH.US,D,20220616,000000,9.8,10,9.5,9.794,30753,0
+CYPH.US,D,20220617,000000,9.874,11,9.801,10.1,66369.3,0
+CYPH.US,D,20220621,000000,10.5,11.2,10.32,10.7,54438.3,0
+CYPH.US,D,20220622,000000,11.2,11.25,10.3,10.4,45247.2,0
+CYPH.US,D,20220623,000000,10.6,12.4,10.6,12.3,115481,0
+CYPH.US,D,20220624,000000,12.4,13.464,11.1,12.1,208846,0
+CYPH.US,D,20220627,000000,12.1,13.95,11.5,13.2,132796.7,0
+CYPH.US,D,20220628,000000,13.02,13.5,11.8,12.3,80439.6,0
+CYPH.US,D,20220629,000000,12.3,12.4,11.5,11.9,69362.3,0
+CYPH.US,D,20220630,000000,11.7,12,11.3,11.5,32854.2,0
+CYPH.US,D,20220701,000000,11.4,11.9,11.1,11.7,26335.5,0
+CYPH.US,D,20220705,000000,11.5,12.5,11,12,69916.2,0
+CYPH.US,D,20220706,000000,12.2,12.7,11.9,12.2,33565.2,0
+CYPH.US,D,20220707,000000,12.3,13.2,12,12.8,54470.9,0
+CYPH.US,D,20220708,000000,12.5,13.4,12.3,13.4,54081.1,0
+CYPH.US,D,20220711,000000,13.5,13.5,12.3,12.5,68023,0
+CYPH.US,D,20220712,000000,12.5,12.5,11.2,11.4,122941.5,0
+CYPH.US,D,20220713,000000,11.6,11.69,10.9,11.3,66709.4,0
+CYPH.US,D,20220714,000000,11,11.2,10.5,11,49245.3,0
+CYPH.US,D,20220715,000000,11.2,11.2,10.6,10.9,26902.3,0
+CYPH.US,D,20220718,000000,11,11.3,10.7,10.8,64280.5,0
+CYPH.US,D,20220719,000000,11.1,11.7,10.9,11.3,34342.1,0
+CYPH.US,D,20220720,000000,11.4,11.801,11,11.4,49531.3,0
+CYPH.US,D,20220721,000000,11.2,11.686,11.1,11.4,24344,0
+CYPH.US,D,20220722,000000,11.3,11.3,10.9,10.9,25136.3,0
+CYPH.US,D,20220725,000000,11,11,10.6,10.8,15473.6,0
+CYPH.US,D,20220726,000000,10.6,10.7,10.3,10.3,13832.6,0
+CYPH.US,D,20220727,000000,10.7,10.7,10.3,10.6,10051.3,0
+CYPH.US,D,20220728,000000,10.5,10.8,10.4,10.7,13775.3,0
+CYPH.US,D,20220729,000000,10.7,10.7,10.4,10.4,16823.1,0
+CYPH.US,D,20220801,000000,10.3,10.7,10.3,10.4,22522.7,0
+CYPH.US,D,20220802,000000,10.3,11.1,10.3,11,33541.8,0
+CYPH.US,D,20220803,000000,11,11.9,10.75,11.5,76408.1,0
+CYPH.US,D,20220804,000000,11.6,11.9,11.2,11.6,45330.1,0
+CYPH.US,D,20220805,000000,11.8,12.3,11.2,11.6,60212.2,0
+CYPH.US,D,20220808,000000,11.6,12.1,11.3,11.6,25009.3,0
+CYPH.US,D,20220809,000000,11.9,11.9,10.9,10.9,29803,0
+CYPH.US,D,20220810,000000,11.3,12,10.9,11.7,28411.1,0
+CYPH.US,D,20220811,000000,11.8,13.8,11.6,13,119009.4,0
+CYPH.US,D,20220812,000000,13.2,14.1,12.601,12.9,119433.2,0
+CYPH.US,D,20220815,000000,13.4,15.2,13.117,14.3,127445.2,0
+CYPH.US,D,20220816,000000,14.8,14.8,13.9,13.9,43764.1,0
+CYPH.US,D,20220817,000000,14.1,14.1,12.8,12.9,54667.8,0
+CYPH.US,D,20220818,000000,13.1,13.5,12.5,13.2,60304.3,0
+CYPH.US,D,20220819,000000,12.9,12.999,12.5,12.6,37831,0
+CYPH.US,D,20220822,000000,12.6,13,12.315,12.8,41891.8,0
+CYPH.US,D,20220823,000000,12.7,13.9,12.6,13.9,40280.2,0
+CYPH.US,D,20220824,000000,14,15.5,13.7,14.8,82315.9,0
+CYPH.US,D,20220825,000000,15.1,16.1,14.7,15.9,84056.5,0
+CYPH.US,D,20220826,000000,16.2,17,14.6,15.2,149616.8,0
+CYPH.US,D,20220829,000000,15.1,15.35,14.2,14.4,58361.7,0
+CYPH.US,D,20220830,000000,14.5,14.65,13.2,13.9,78504.7,0
+CYPH.US,D,20220831,000000,14,14.4,13.8,14.2,23172.1,0
+CYPH.US,D,20220901,000000,14.2,14.3,13.7,14.3,29342.9,0
+CYPH.US,D,20220902,000000,14.6,15.5,14.1,14.9,40236.6,0
+CYPH.US,D,20220906,000000,15.2,16.5,15.125,16.2,148622,0
+CYPH.US,D,20220907,000000,16.1,17.5,15.9,17.5,78762.5,0
+CYPH.US,D,20220908,000000,17.4,18.6,15.1,15.6,139762.4,0
+CYPH.US,D,20220909,000000,16.8,17.5,15.701,16.9,83258.8,0
+CYPH.US,D,20220912,000000,15.8,16.1,13.1,13.5,274906.8,0
+CYPH.US,D,20220913,000000,12.6,13.6,12.4,13,92602,0
+CYPH.US,D,20220914,000000,13.1,13.3,12.3,12.3,66732.7,0
+CYPH.US,D,20220915,000000,12.3,12.8,11.8,11.8,38225.5,0
+CYPH.US,D,20220916,000000,11.5,11.7,10.9,10.9,86207.8,0
+CYPH.US,D,20220919,000000,10.8,11.5,10.6,10.6,52370.4,0
+CYPH.US,D,20220920,000000,10.6,10.798,10.1,10.2,36991.3,0
+CYPH.US,D,20220921,000000,10.6,10.6,9.8,9.801,72588.4,0
+CYPH.US,D,20220922,000000,9.9,10.3,9.2,9.767,51439.8,0
+CYPH.US,D,20220923,000000,9.5,9.6,8.81,9.234,86659.5,0
+CYPH.US,D,20220926,000000,8.8,9.629,8.501,8.81,47957.8,0
+CYPH.US,D,20220927,000000,9.3,9.368,9,9.07,20425.7,0
+CYPH.US,D,20220928,000000,9.029,9.51499,8.74,9.303,64625.6,0
+CYPH.US,D,20220929,000000,9.668,9.668,8.5,8.97,66899.1,0
+CYPH.US,D,20220930,000000,8.952,9.25,8.561,8.8,32773.3,0
+CYPH.US,D,20221003,000000,8.7,9.344,8.7,8.979,29706.2,0
+CYPH.US,D,20221004,000000,8.897,9.351,8.8,9.18,72713.3,0
+CYPH.US,D,20221005,000000,9.2,9.236,8.71,8.971,78527.7,0
+CYPH.US,D,20221006,000000,9.007,9.251,8.8,8.9,65722.8,0
+CYPH.US,D,20221007,000000,9.083,9.202,8.51,8.511,58830,0
+CYPH.US,D,20221010,000000,8.5,9,8.31,8.7,73818.8,0
+CYPH.US,D,20221011,000000,8.6,9.06,8.5,8.54,51858.2,0
+CYPH.US,D,20221012,000000,8.6,8.84,8.475,8.621,40318.2,0
+CYPH.US,D,20221013,000000,8.5,8.999,8.5,8.709,46743.2,0
+CYPH.US,D,20221014,000000,8.8,9,8.455,8.8,30883.3,0
+CYPH.US,D,20221017,000000,8.7,9.1,8.625,8.982,30338.3,0
+CYPH.US,D,20221018,000000,9.1,9.4,8.837,9,39795.3,0
+CYPH.US,D,20221019,000000,8.929,9.249,8.544,8.544,27618.8,0
+CYPH.US,D,20221020,000000,8.55,8.973,8.55,8.788,22654.6,0
+CYPH.US,D,20221021,000000,8.662,8.897,8.45,8.747,32706.3,0
+CYPH.US,D,20221024,000000,8.51,8.85,8.3,8.647,49259.6,0
+CYPH.US,D,20221025,000000,8.388,9.028,8.388,8.602,53343.9,0
+CYPH.US,D,20221026,000000,8.61,8.9,8.61,8.652,33658.6,0
+CYPH.US,D,20221027,000000,8.72,8.89,8.45,8.675,21703.8,0
+CYPH.US,D,20221028,000000,8.308,8.678,8.199,8.533,47465.1,0
+CYPH.US,D,20221031,000000,8.5,8.8,8.447,8.51,28212.5,0
+CYPH.US,D,20221101,000000,8.6,8.7,8.401,8.526,21590.1,0
+CYPH.US,D,20221102,000000,8.4,8.5,8,8.059,34366.1,0
+CYPH.US,D,20221103,000000,8,8.26,7.81,8.12,38647.8,0
+CYPH.US,D,20221104,000000,8.2,8.28,7.669,7.74,37869.1,0
+CYPH.US,D,20221107,000000,7.8,8,7.4,7.66,31456.7,0
+CYPH.US,D,20221108,000000,7.641,7.7,5.556,5.93,646002.5,0
+CYPH.US,D,20221109,000000,6,6.261,5.5,5.558,116283.5,0
+CYPH.US,D,20221110,000000,6.278,6.278,5.711,6.195,78608.6,0
+CYPH.US,D,20221111,000000,6.347,6.604,6,6.261,61059.5,0
+CYPH.US,D,20221114,000000,6.7,7.489,6.3,7.051,110761.1,0
+CYPH.US,D,20221115,000000,7.192,7.498,7,7.009,35662.9,0
+CYPH.US,D,20221116,000000,7,7.3,6.3,6.65,40223.3,0
+CYPH.US,D,20221117,000000,6.7,6.901,6,6.007,72282.9,0
+CYPH.US,D,20221118,000000,6.1,6.499,5.65,6.059,48269.8,0
+CYPH.US,D,20221121,000000,6.2,6.361,5.805,5.902,31113.1,0
+CYPH.US,D,20221122,000000,6,6.083,5.507,5.6,50757,0
+CYPH.US,D,20221123,000000,5.625,6,5.6,5.743,17002,0
+CYPH.US,D,20221125,000000,5.744,5.896,5.74,5.863,11219.9,0
+CYPH.US,D,20221128,000000,5.788,6.1,5.51,5.511,25330.7,0
+CYPH.US,D,20221129,000000,5.6,5.75,5.52,5.521,24345.6,0
+CYPH.US,D,20221130,000000,5.6,6.117,5.5,6.046,29953.9,0
+CYPH.US,D,20221201,000000,5.988,6.35,5.512,5.755,67568.3,0
+CYPH.US,D,20221202,000000,5.757,5.8499,5.4,5.733,65135,0
+CYPH.US,D,20221205,000000,5.6,5.78,5.177,5.178,54942.4,0
+CYPH.US,D,20221206,000000,5.4,5.5,4.888,5.088,50878.2,0
+CYPH.US,D,20221207,000000,5,5,4.5,4.8,54542.4,0
+CYPH.US,D,20221208,000000,4.9,5,4.5,4.695,46664.5,0
+CYPH.US,D,20221209,000000,4.601,5.1,4.601,4.98,24234.1,0
+CYPH.US,D,20221212,000000,4.81,4.989,4.3,4.727,55746,0
+CYPH.US,D,20221213,000000,4.8,5.1,4.701,4.905,44930.3,0
+CYPH.US,D,20221214,000000,5.068,5.247,4.8,5.15,35229,0
+CYPH.US,D,20221215,000000,5.21,5.21,4.902,5.002,27011.7,0
+CYPH.US,D,20221216,000000,4.9,5.289,4.512,4.655,112649.9,0
+CYPH.US,D,20221219,000000,5.1,5.1,4.45,4.559,37431.3,0
+CYPH.US,D,20221220,000000,4.4,4.991,4.221,4.311,73169.4,0
+CYPH.US,D,20221221,000000,4.268,4.6,4.2,4.478,70958.9,0
+CYPH.US,D,20221222,000000,4.3,4.629,4.3,4.6,50126.4,0
+CYPH.US,D,20221223,000000,4.5,4.924,4.5,4.7,48759.3,0
+CYPH.US,D,20221227,000000,4.995,4.995,4.3,4.331,58223.5,0
+CYPH.US,D,20221228,000000,4.3,4.488,4,4.201,96762.6,0
+CYPH.US,D,20221229,000000,4.167,4.484,4.151,4.351,92410.7,0
+CYPH.US,D,20221230,000000,4.263,4.6,4.2,4.5,158165.7,0
+CYPH.US,D,20230103,000000,4.7,4.8,4.201,4.3,115271.5,0
+CYPH.US,D,20230104,000000,4.4,4.808,4.3,4.72,73909.9,0
+CYPH.US,D,20230105,000000,4.7,5.398,4.6,5.3,66783.9,0
+CYPH.US,D,20230106,000000,5.2,5.5,5.014,5.1,66205.9,0
+CYPH.US,D,20230109,000000,5.05,5.299,5.05,5.149,27030.3,0
+CYPH.US,D,20230110,000000,5.15,5.164,4.9,5.099,32742.3,0
+CYPH.US,D,20230111,000000,5,5.322,5,5.215,26946.9,0
+CYPH.US,D,20230112,000000,5.215,5.459,5.076,5.321,38050,0
+CYPH.US,D,20230113,000000,5.205,6.3,5.2,5.827,114178.6,0
+CYPH.US,D,20230117,000000,5.426,5.674,4.501,4.973,360485.3,0
+CYPH.US,D,20230118,000000,5.193,5.225,4.8,4.863,104141.6,0
+CYPH.US,D,20230119,000000,4.8,5.49,4.8,5.389,149307.3,0
+CYPH.US,D,20230120,000000,5.522,7.878,5.522,7.191,490255.3,0
+CYPH.US,D,20230123,000000,7.427,7.5,6.201,6.525,265761.9,0
+CYPH.US,D,20230124,000000,6.5,6.8,6.2,6.595,60821.3,0
+CYPH.US,D,20230125,000000,6.398,6.727,6.211,6.45,62766.8,0
+CYPH.US,D,20230126,000000,6.4,6.9,6.25,6.697,49749,0
+CYPH.US,D,20230127,000000,7,7.099,6.303,6.407,34391.3,0
+CYPH.US,D,20230130,000000,6.598,6.598,6.2,6.3,39126.8,0
+CYPH.US,D,20230131,000000,6.2,6.8,6.2,6.65,31513.7,0
+CYPH.US,D,20230201,000000,6.597,6.95,6.321,6.5,35377.4,0
+CYPH.US,D,20230202,000000,7,7,6.4,6.42,60588.1,0
+CYPH.US,D,20230203,000000,6.489,6.6,6.25,6.3,34984,0
+CYPH.US,D,20230206,000000,6.226,6.57,6.2,6.3,35655.9,0
+CYPH.US,D,20230207,000000,6.5,6.8,6.2,6.305,50212.5,0
+CYPH.US,D,20230208,000000,6.8,6.8,6.05,6.132,63012.7,0
+CYPH.US,D,20230209,000000,6.128,6.249,5.805,6.001,91365.9,0
+CYPH.US,D,20230210,000000,6.1,6.2,5.999,6.001,44701,0
+CYPH.US,D,20230213,000000,6.1,6.299,6,6.015,34637.4,0
+CYPH.US,D,20230214,000000,6,6.19899,6,6.039,99168.8,0
+CYPH.US,D,20230215,000000,6.09,6.09,6,6.019,84735.1,0
+CYPH.US,D,20230216,000000,6,6.3,6,6.3,66904.6,0
+CYPH.US,D,20230217,000000,6.41,6.64,6,6,115097.6,0
+CYPH.US,D,20230221,000000,6,6.1,6,6.037,34037.9,0
+CYPH.US,D,20230222,000000,6,6.2,6,6.018,72228.6,0
+CYPH.US,D,20230223,000000,6.045,6.298,6,6.1,16660.8,0
+CYPH.US,D,20230224,000000,6.041,6.3,5.58,5.625,45971.7,0
+CYPH.US,D,20230227,000000,5.58,5.699,5.32,5.32,31562.9,0
+CYPH.US,D,20230228,000000,5.4,6.3,5.35,5.701,22598.4,0
+CYPH.US,D,20230301,000000,5.791,5.8,5.6,5.784,34134.2,0
+CYPH.US,D,20230302,000000,5.6,5.781,5.44,5.6,19853.2,0
+CYPH.US,D,20230303,000000,5.5,5.81,5.5,5.669,21150.7,0
+CYPH.US,D,20230306,000000,5.6,5.8,5.303,5.419,15877.3,0
+CYPH.US,D,20230307,000000,5.3,5.911,5.2,5.3,47367.3,0
+CYPH.US,D,20230308,000000,5.3,5.57393,4.9,4.993,85926.6,0
+CYPH.US,D,20230309,000000,4.9,5,4.6,4.7,43846.4,0
+CYPH.US,D,20230310,000000,4.569,5.58,3.9105,4.7,138553.1,0
+CYPH.US,D,20230313,000000,4.7,4.92,4.508,4.751,26582.4,0
+CYPH.US,D,20230314,000000,4.8,5,4.324,4.4,24157.2,0
+CYPH.US,D,20230315,000000,4.5,4.6,4.128,4.13,36832.9,0
+CYPH.US,D,20230316,000000,4.213,4.96,4.213,4.38,48167.1,0
+CYPH.US,D,20230317,000000,3.7,4.4,3.5,3.642,232626.1,0
+CYPH.US,D,20230320,000000,3.958,3.958,3.4,3.5,83982.1,0
+CYPH.US,D,20230321,000000,3.5,3.739,3.317,3.366,69913.3,0
+CYPH.US,D,20230322,000000,3.4,3.499,3.301,3.35,62197.4,0
+CYPH.US,D,20230323,000000,3.408,3.54,3.3,3.3,62603.1,0
+CYPH.US,D,20230324,000000,3.449,3.449,2.9,3.179,120215.3,0
+CYPH.US,D,20230327,000000,3.123,3.195,2.7,2.901,142204.1,0
+CYPH.US,D,20230328,000000,3,3.199,3,3.1,45900.1,0
+CYPH.US,D,20230329,000000,3.15,3.312,3.15,3.271,38545.6,0
+CYPH.US,D,20230330,000000,3.327,3.46,3.255,3.276,29080,0
+CYPH.US,D,20230331,000000,3.46,3.46,3.3,3.4,56030.9,0
+CYPH.US,D,20230403,000000,3.45,3.45,3.237,3.261,49948.4,0
+CYPH.US,D,20230404,000000,3.4,3.4,3.1,3.1,39504.7,0
+CYPH.US,D,20230405,000000,3.1,3.39,3.1,3.3,31437.5,0
+CYPH.US,D,20230406,000000,3.201,3.247,3.1,3.1,29596.8,0
+CYPH.US,D,20230410,000000,3.1,3.31,3.1,3.15,30133.1,0
+CYPH.US,D,20230411,000000,3.152,3.2,3,3,25967.1,0
+CYPH.US,D,20230412,000000,3.15,3.54,3.15,3.53,60451.3,0
+CYPH.US,D,20230413,000000,3.601,4.35,3.53,4.2,78438.1,0
+CYPH.US,D,20230414,000000,4,4.2,3.1,3.929,455539.5,0
+CYPH.US,D,20230417,000000,4.1,4.15,3.652,3.7,23271.7,0
+CYPH.US,D,20230418,000000,3.967,4,3.7,3.847,23333.3,0
+CYPH.US,D,20230419,000000,3.8,3.842,3.6,3.77,19900,0
+CYPH.US,D,20230420,000000,3.6,3.8,3.505,3.79,41578.9,0
+CYPH.US,D,20230421,000000,3.79,3.92,3.645,3.683,36536.5,0
+CYPH.US,D,20230424,000000,3.545,3.7,3.5,3.532,80239,0
+CYPH.US,D,20230425,000000,3.6,3.695,3.51,3.6,154387.3,0
+CYPH.US,D,20230426,000000,3.7,3.9,3.6,3.629,14797.6,0
+CYPH.US,D,20230427,000000,3.741,3.989,3.74,3.86,38573.1,0
+CYPH.US,D,20230428,000000,3.993,4.19,3.8,3.913,44924.2,0
+CYPH.US,D,20230501,000000,4,4.13505,3.9,4,19925.7,0
+CYPH.US,D,20230502,000000,4.08,4.1999,3.95,4,19609.5,0
+CYPH.US,D,20230503,000000,4,4,3.6,3.706,21011.4,0
+CYPH.US,D,20230504,000000,3.8,4,3.536,3.919,11506.2,0
+CYPH.US,D,20230505,000000,3.9,3.9,3.8,3.889,18010.8,0
+CYPH.US,D,20230508,000000,3.89,4,3.81,3.9,16129.8,0
+CYPH.US,D,20230509,000000,4,4.39225,3.819,4.389,85913.6,0
+CYPH.US,D,20230510,000000,4.4,4.5,4.3,4.363,43349,0
+CYPH.US,D,20230511,000000,4.49,4.5,4.101,4.25,14982.4,0
+CYPH.US,D,20230512,000000,4.4,4.656,4.054,4.5,45757,0
+CYPH.US,D,20230515,000000,4.7,4.99999,4.33,4.5,30060.4,0
+CYPH.US,D,20230516,000000,4.6,5.669,4.6,5.271,333861.6,0
+CYPH.US,D,20230517,000000,5.8,6.247,5.3,6.099,248461.8,0
+CYPH.US,D,20230518,000000,6.65,7.199,6.1,6.4,429045.6,0
+CYPH.US,D,20230519,000000,6.6,7.356,6.4,6.5,136258,0
+CYPH.US,D,20230522,000000,7.199,7.199,5.7045,6.599,126774.5,0
+CYPH.US,D,20230523,000000,6.99,8.4,6.7,8.2,362320.2,0
+CYPH.US,D,20230524,000000,8.697,9,7.3,7.89,169282.2,0
+CYPH.US,D,20230525,000000,8.36,8.5,7.205,7.6,121694.6,0
+CYPH.US,D,20230526,000000,7.775,7.85499,6.4,6.854,221709.8,0
+CYPH.US,D,20230530,000000,7.035,8.26,5.972,8.1,124457.8,0
+CYPH.US,D,20230531,000000,8.2,9.1,7.9,8.9,169323.3,0
+CYPH.US,D,20230601,000000,10,10.2,8.825,9.332,326337.6,0
+CYPH.US,D,20230602,000000,9.287,9.5,8.315,8.8,139557.2,0
+CYPH.US,D,20230605,000000,8.6,8.8,8.105,8.469,70671.8,0
+CYPH.US,D,20230606,000000,8.368,8.475,6.90001,7.002,200189.8,0
+CYPH.US,D,20230607,000000,7.1,7.12698,6,6.125,157914.4,0
+CYPH.US,D,20230608,000000,6.182,6.864,6,6.749,64885.1,0
+CYPH.US,D,20230609,000000,6.7,6.85,6.1,6.15,85862.8,0
+CYPH.US,D,20230612,000000,6.235,6.839,6.051,6.647,62495.8,0
+CYPH.US,D,20230613,000000,6.647,7.287,6.504,7.287,71453.4,0
+CYPH.US,D,20230614,000000,7.2,7.26,6.5,6.5,64591.1,0
+CYPH.US,D,20230615,000000,6.5,6.741,6.05,6.05,84106.1,0
+CYPH.US,D,20230616,000000,6.316,6.93,6.1,6.8,68149.7,0
+CYPH.US,D,20230620,000000,6.82,6.95,5.1,5.221,317686.7,0
+CYPH.US,D,20230621,000000,5.17,5.18,4.4,4.46,465955,0
+CYPH.US,D,20230622,000000,4.42,4.83,4.01,4.2,303075,0
+CYPH.US,D,20230623,000000,4.2,4.33,3.77,3.79,340162,0
+CYPH.US,D,20230626,000000,3.6941,3.81,3.03,3.17,458706,0
+CYPH.US,D,20230627,000000,3.03,3.2699,2.7501,3.05,305614,0
+CYPH.US,D,20230628,000000,3.06,3.5993,3.05,3.37,195089,0
+CYPH.US,D,20230629,000000,3.39,3.52,3.12,3.19,144069,0
+CYPH.US,D,20230630,000000,3.23,3.3799,3.05,3.13,162735,0
+CYPH.US,D,20230703,000000,3.21,3.27,3.06,3.19,114706,0
+CYPH.US,D,20230705,000000,3.13,3.33,3.11,3.21,116652,0
+CYPH.US,D,20230706,000000,3.18,3.21,2.85,3.175,223640,0
+CYPH.US,D,20230707,000000,3.15,3.34,3.08,3.13,190889,0
+CYPH.US,D,20230710,000000,3.12,3.32,3.01,3.17,194630,0
+CYPH.US,D,20230711,000000,3.2,3.27,2.94,3.07,247942,0
+CYPH.US,D,20230712,000000,3.0999,3.35,3.08,3.26,449917,0
+CYPH.US,D,20230713,000000,3.37,3.75,3.16,3.38,616839,0
+CYPH.US,D,20230714,000000,3.39,3.4165,3.05,3.15,443511,0
+CYPH.US,D,20230717,000000,3.15,3.22,2.92,3.06,356690,0
+CYPH.US,D,20230718,000000,3.06,3.17,2.98,3.03,308412,0
+CYPH.US,D,20230719,000000,3.06,3.13,3,3.02,190276,0
+CYPH.US,D,20230720,000000,3,3.08,2.96,3.03,113830,0
+CYPH.US,D,20230721,000000,3.04,3.08,2.94,3.08,154440,0
+CYPH.US,D,20230724,000000,3.09,3.09,2.9,2.95,323313,0
+CYPH.US,D,20230725,000000,2.97,2.97,2.72,2.75,382889,0
+CYPH.US,D,20230726,000000,2.73,2.75,2.48,2.58,282008,0
+CYPH.US,D,20230727,000000,2.58,2.68,2.35,2.37,377997,0
+CYPH.US,D,20230728,000000,2.26,2.87,2.26,2.82,290915,0
+CYPH.US,D,20230731,000000,2.89,2.9,2.69,2.74,215821,0
+CYPH.US,D,20230801,000000,2.71,2.72,2.3,2.54,1158714,0
+CYPH.US,D,20230802,000000,2.56,2.68,2.47,2.56,574284,0
+CYPH.US,D,20230803,000000,2.54,2.75,2.45,2.57,460075,0
+CYPH.US,D,20230804,000000,2.57,2.77,2.53,2.57,342197,0
+CYPH.US,D,20230807,000000,2.6,2.6,2.26,2.47,667749,0
+CYPH.US,D,20230808,000000,2.4,2.49,2.11,2.21,684466,0
+CYPH.US,D,20230809,000000,2.21,2.25,2.2,2.23,78610,0
+CYPH.US,D,20230810,000000,2.23,2.335,2.17,2.24,150182,0
+CYPH.US,D,20230811,000000,2.21,2.4131,2.1301,2.36,154800,0
+CYPH.US,D,20230814,000000,2.36,2.418,2.22,2.4,122666,0
+CYPH.US,D,20230815,000000,2.44,2.7,2.37,2.54,482787,0
+CYPH.US,D,20230816,000000,2.55,2.55,2.26,2.33,259115,0
+CYPH.US,D,20230817,000000,2.3,2.3,2.1601,2.21,197609,0
+CYPH.US,D,20230818,000000,2.19,2.2,2.06,2.15,258317,0
+CYPH.US,D,20230821,000000,2.15,2.28,2.0926,2.2,128294,0
+CYPH.US,D,20230822,000000,2.2,2.24,2.11,2.2,98769,0
+CYPH.US,D,20230823,000000,2.19,2.3399,2.13,2.21,124718,0
+CYPH.US,D,20230824,000000,2.23,2.23,2.11,2.18,85951,0
+CYPH.US,D,20230825,000000,2.15,2.16,2.02,2.12,142095,0
+CYPH.US,D,20230828,000000,2.1,2.24,2.1,2.2,94141,0
+CYPH.US,D,20230829,000000,2.2,2.43,2.16,2.29,297143,0
+CYPH.US,D,20230830,000000,2.28,2.35,2.18,2.3,73620,0
+CYPH.US,D,20230831,000000,2.3,2.35,2.2,2.23,78749,0
+CYPH.US,D,20230901,000000,2.23,2.37,2.22,2.22,65287,0
+CYPH.US,D,20230905,000000,2.25,2.33,2.22,2.33,145718,0
+CYPH.US,D,20230906,000000,2.25,2.33,2.08,2.08,185834,0
+CYPH.US,D,20230907,000000,2.08,2.14,1.95,1.99,187750,0
+CYPH.US,D,20230908,000000,1.97,2.0119,1.78,1.85,351226,0
+CYPH.US,D,20230911,000000,1.88,1.96,1.82,1.93,240102,0
+CYPH.US,D,20230912,000000,1.93,1.93,1.7,1.73,267250,0
+CYPH.US,D,20230913,000000,1.72,1.77,1.69,1.69,116344,0
+CYPH.US,D,20230914,000000,1.69,1.73,1.64,1.65,157862,0
+CYPH.US,D,20230915,000000,1.6,1.6727,1.51,1.57,249093,0
+CYPH.US,D,20230918,000000,1.55,1.65,1.54,1.55,155511,0
+CYPH.US,D,20230919,000000,1.56,1.58,1.44,1.44,191558,0
+CYPH.US,D,20230920,000000,1.44,1.51,1.39,1.4,107041,0
+CYPH.US,D,20230921,000000,1.43,1.43,1.3303,1.35,108862,0
+CYPH.US,D,20230922,000000,1.38,1.42,1.35,1.35,125426,0
+CYPH.US,D,20230925,000000,1.36,1.39,1.27,1.31,74980,0
+CYPH.US,D,20230926,000000,1.37,1.4099,1.29,1.36,168658,0
+CYPH.US,D,20230927,000000,1.36,1.4732,1.36,1.41,189453,0
+CYPH.US,D,20230928,000000,1.41,1.4694,1.3703,1.4,111686,0
+CYPH.US,D,20230929,000000,1.45,1.45,1.35,1.38,130100,0
+CYPH.US,D,20231002,000000,1.4,1.4,1.235,1.3,225436,0
+CYPH.US,D,20231003,000000,1.26,1.7,1.25,1.65,3093677,0
+CYPH.US,D,20231004,000000,1.68,1.9309,1.45,1.49,2624727,0
+CYPH.US,D,20231005,000000,1.48,1.53,1.2801,1.48,458912,0
+CYPH.US,D,20231006,000000,1.48,1.48,1.35,1.42,232482,0
+CYPH.US,D,20231009,000000,1.42,1.57,1.34,1.52,383015,0
+CYPH.US,D,20231010,000000,1.51,1.6499,1.4928,1.6,200018,0
+CYPH.US,D,20231011,000000,1.64,1.6662,1.55,1.58,130209,0
+CYPH.US,D,20231012,000000,1.57,1.5735,1.41,1.45,126705,0
+CYPH.US,D,20231013,000000,1.56,1.56,1.45,1.52,100682,0
+CYPH.US,D,20231016,000000,1.52,1.6,1.45,1.51,88281,0
+CYPH.US,D,20231017,000000,1.54,1.59,1.45,1.55,131867,0
+CYPH.US,D,20231018,000000,1.56,1.6738,1.51,1.54,55579,0
+CYPH.US,D,20231019,000000,1.53,1.53,1.38,1.41,40335,0
+CYPH.US,D,20231020,000000,1.4,1.51,1.3832,1.51,95514,0
+CYPH.US,D,20231023,000000,1.53,1.5399,1.4,1.46,82275,0
+CYPH.US,D,20231024,000000,1.46,1.54,1.38,1.39,87476,0
+CYPH.US,D,20231025,000000,1.4,1.41,1.32,1.35,73816,0
+CYPH.US,D,20231026,000000,1.35,1.41,1.3111,1.4,78062,0
+CYPH.US,D,20231027,000000,1.37,1.47,1.365,1.4,58303,0
+CYPH.US,D,20231030,000000,1.43,1.47,1.36,1.47,63039,0
+CYPH.US,D,20231031,000000,1.47,1.49,1.4119,1.47,30140,0
+CYPH.US,D,20231101,000000,1.4394,1.55,1.43,1.528,53098,0
+CYPH.US,D,20231102,000000,1.54,1.69,1.54,1.63,76520,0
+CYPH.US,D,20231103,000000,1.68,1.88,1.65,1.81,137039,0
+CYPH.US,D,20231106,000000,1.88,1.88,1.69,1.72,118471,0
+CYPH.US,D,20231107,000000,1.75,1.8,1.62,1.68,430123,0
+CYPH.US,D,20231108,000000,1.7,1.76,1.54,1.55,95892,0
+CYPH.US,D,20231109,000000,1.55,1.74,1.43,1.49,230024,0
+CYPH.US,D,20231110,000000,1.48,1.55,1.33,1.38,288395,0
+CYPH.US,D,20231113,000000,1.4,1.52,1.32,1.43,149101,0
+CYPH.US,D,20231114,000000,1.43,1.6,1.43,1.56,154786,0
+CYPH.US,D,20231115,000000,1.59,1.665,1.56,1.6,116634,0
+CYPH.US,D,20231116,000000,1.59,1.59,1.34,1.59,276874,0
+CYPH.US,D,20231117,000000,1.59,1.87,1.55,1.83,306831,0
+CYPH.US,D,20231120,000000,1.85,2.2412,1.8,2.07,511157,0
+CYPH.US,D,20231121,000000,2.15,2.54,2.15,2.44,573613,0
+CYPH.US,D,20231122,000000,2.45,3.02,2.44,2.86,945606,0
+CYPH.US,D,20231124,000000,2.88,2.9299,2.35,2.465,665603,0
+CYPH.US,D,20231127,000000,2.55,2.6039,2.14,2.6,383064,0
+CYPH.US,D,20231128,000000,2.58,2.58,2.43,2.46,138100,0
+CYPH.US,D,20231129,000000,2.48,2.65,2.43,2.49,118994,0
+CYPH.US,D,20231130,000000,2.54,2.55,2.1,2.25,340382,0
+CYPH.US,D,20231201,000000,2.23,2.39,2.16,2.34,189264,0
+CYPH.US,D,20231204,000000,2.37,2.64,2.37,2.64,211776,0
+CYPH.US,D,20231205,000000,2.68,2.83,2.556,2.72,188154,0
+CYPH.US,D,20231206,000000,2.67,2.9299,2.65,2.79,266714,0
+CYPH.US,D,20231207,000000,2.8,2.9,2.76,2.83,103454,0
+CYPH.US,D,20231208,000000,2.81,2.8899,2.71,2.72,90680,0
+CYPH.US,D,20231211,000000,2.71,2.73,2.56,2.66,122329,0
+CYPH.US,D,20231212,000000,2.61,3.04,2.5,2.96,331057,0
+CYPH.US,D,20231213,000000,3.05,3.24,2.9,3.15,426646,0
+CYPH.US,D,20231214,000000,3.15,3.279,2.8906,2.95,315438,0
+CYPH.US,D,20231215,000000,2.95,3.1,2.87,3.03,246370,0
+CYPH.US,D,20231218,000000,3.11,3.28,2.81,3.015,337835,0
+CYPH.US,D,20231219,000000,3.02,3.07,2.915,2.96,108625,0
+CYPH.US,D,20231220,000000,2.95,3.09,2.86,2.94,214612,0
+CYPH.US,D,20231221,000000,2.99,3.16,2.7448,3.16,297115,0
+CYPH.US,D,20231222,000000,3.17,3.5,3.135,3.24,407320,0
+CYPH.US,D,20231226,000000,3.32,3.98,3.25,3.97,360030,0
+CYPH.US,D,20231227,000000,4.03,4.55,4,4.43,509118,0
+CYPH.US,D,20231228,000000,4.55,4.82,4.35,4.78,355788,0
+CYPH.US,D,20231229,000000,4.66,4.76,4.04,4.145,352883,0
+CYPH.US,D,20240102,000000,4.31,5,4.31,4.67,421773,0
+CYPH.US,D,20240103,000000,4.75,4.7999,4.22,4.48,306740,0
+CYPH.US,D,20240104,000000,4.5,4.5,4.05,4.08,243422,0
+CYPH.US,D,20240105,000000,4.04,4.2247,3.96,4.11,269464,0
+CYPH.US,D,20240108,000000,4.07,4.09,3.85,3.97,220589,0
+CYPH.US,D,20240109,000000,3.9,3.9,3.55,3.645,447635,0
+CYPH.US,D,20240110,000000,3.66,3.76,3.35,3.39,264570,0
+CYPH.US,D,20240111,000000,3.36,3.375,2.87,3.26,451990,0
+CYPH.US,D,20240112,000000,3.23,3.54,3.2,3.51,246757,0
+CYPH.US,D,20240116,000000,3.6,3.655,3.22,3.47,278405,0
+CYPH.US,D,20240117,000000,3.41,3.48,2.84,3.31,522943,0
+CYPH.US,D,20240118,000000,3.36,3.36,2.96,3.2,266005,0
+CYPH.US,D,20240119,000000,3.18,3.23,3.0057,3.19,125615,0
+CYPH.US,D,20240122,000000,3.21,3.29,2.95,3.04,202849,0
+CYPH.US,D,20240123,000000,3,3,2.82,2.85,282562,0
+CYPH.US,D,20240124,000000,2.87,2.87,2.6047,2.66,312421,0
+CYPH.US,D,20240125,000000,2.58,2.69,2.32,2.54,285186,0
+CYPH.US,D,20240126,000000,2.57,2.58,2.21,2.44,202866,0
+CYPH.US,D,20240129,000000,2.41,2.72,2.41,2.68,389421,0
+CYPH.US,D,20240130,000000,2.72,2.9,2.6,2.9,130017,0
+CYPH.US,D,20240131,000000,2.85,3.24,2.73,3,605524,0
+CYPH.US,D,20240201,000000,3.02,3.22,2.85,3.22,276613,0
+CYPH.US,D,20240202,000000,3.2,3.4295,3.13,3.36,269578,0
+CYPH.US,D,20240205,000000,3.38,3.54,3.255,3.4,430061,0
+CYPH.US,D,20240206,000000,3.37,3.58,3.11,3.44,256353,0
+CYPH.US,D,20240207,000000,3.44,3.71,3.26,3.5,185464,0
+CYPH.US,D,20240208,000000,3.5,3.58,3.29,3.445,146392,0
+CYPH.US,D,20240209,000000,3.48,3.505,3.13,3.24,187665,0
+CYPH.US,D,20240212,000000,3.2,3.315,2.945,2.98,189926,0
+CYPH.US,D,20240213,000000,2.97,3.16,2.8616,3.12,78941,0
+CYPH.US,D,20240214,000000,3.14,3.44,3.0639,3.44,171029,0
+CYPH.US,D,20240215,000000,3.5,3.63,3.2,3.27,295982,0
+CYPH.US,D,20240216,000000,3.21,3.3,2.9348,3.13,302004,0
+CYPH.US,D,20240220,000000,3.05,3.25,3,3.095,108756,0
+CYPH.US,D,20240221,000000,3.1,3.21,2.93,3.01,139736,0
+CYPH.US,D,20240222,000000,2.98,3.12,2.92,2.99,228182,0
+CYPH.US,D,20240223,000000,2.98,3.04,2.89,2.97,76222,0
+CYPH.US,D,20240226,000000,3,3.19,2.98,3,119599,0
+CYPH.US,D,20240227,000000,3.06,3.14,2.85,2.9,334996,0
+CYPH.US,D,20240228,000000,2.99,3.0357,2.8008,2.85,280711,0
+CYPH.US,D,20240229,000000,2.99,3,2.78,2.79,287845,0
+CYPH.US,D,20240301,000000,2.84,3,2.82,2.83,221607,0
+CYPH.US,D,20240304,000000,2.84,2.95,2.6,2.69,217210,0
+CYPH.US,D,20240305,000000,2.69,2.75,2.5305,2.6,279462,0
+CYPH.US,D,20240306,000000,2.62,2.68,2.32,2.36,231729,0
+CYPH.US,D,20240307,000000,2.37,2.5,2.36,2.38,138724,0
+CYPH.US,D,20240308,000000,2.45,2.57,2.37,2.5,116809,0
+CYPH.US,D,20240311,000000,2.55,2.64,2.4201,2.48,215768,0
+CYPH.US,D,20240312,000000,2.47,2.54,2.425,2.5,88843,0
+CYPH.US,D,20240313,000000,2.5,2.5878,2.19,2.29,256289,0
+CYPH.US,D,20240314,000000,2.34,2.34,2.14,2.2,130548,0
+CYPH.US,D,20240315,000000,2.19,2.33,2.171,2.21,149478,0
+CYPH.US,D,20240318,000000,2.2,2.24,2.125,2.14,145464,0
+CYPH.US,D,20240319,000000,2.17,2.44,2.17,2.2,317816,0
+CYPH.US,D,20240320,000000,2.21,2.625,2.21,2.55,157552,0
+CYPH.US,D,20240321,000000,2.65,2.7499,2.4711,2.55,290272,0
+CYPH.US,D,20240322,000000,2.57,2.63,2.46,2.52,107881,0
+CYPH.US,D,20240325,000000,2.52,2.52,2.3212,2.4,276900,0
+CYPH.US,D,20240326,000000,2.44,2.51,2.41,2.48,101183,0
+CYPH.US,D,20240327,000000,2.5,2.8099,2.44,2.78,191777,0
+CYPH.US,D,20240328,000000,2.82,2.9799,2.645,2.66,192513,0
+CYPH.US,D,20240401,000000,2.69,2.75,2.55,2.75,153697,0
+CYPH.US,D,20240402,000000,2.75,2.75,2.58,2.63,83983,0
+CYPH.US,D,20240403,000000,2.6,2.6,2.42,2.53,128899,0
+CYPH.US,D,20240404,000000,2.57,2.655,2.42,2.51,95092,0
+CYPH.US,D,20240405,000000,2.49,2.5732,2.45,2.54,67432,0
+CYPH.US,D,20240408,000000,2.55,2.64,2.53,2.61,67777,0
+CYPH.US,D,20240409,000000,2.6,3.59,2.59,3.41,1358044,0
+CYPH.US,D,20240410,000000,3.28,3.38,2.91,3.04,435708,0
+CYPH.US,D,20240411,000000,3.5,4.39,3.03,3.115,5675632,0
+CYPH.US,D,20240412,000000,3.15,3.5,3.07,3.24,565262,0
+CYPH.US,D,20240415,000000,3.24,3.49,2.752,3,521740,0
+CYPH.US,D,20240416,000000,3.04,3.2,2.95,2.98,151233,0
+CYPH.US,D,20240417,000000,2.94,3.135,2.9245,3,146417,0
+CYPH.US,D,20240418,000000,2.99,3.06,2.89,2.96,101762,0
+CYPH.US,D,20240419,000000,2.99,3.04,2.77,2.8,205705,0
+CYPH.US,D,20240422,000000,2.86,3.26,2.85,3.21,328700,0
+CYPH.US,D,20240423,000000,3.21,3.33,3.09,3.2,89131,0
+CYPH.US,D,20240424,000000,3.2,3.3,3.1,3.29,200614,0
+CYPH.US,D,20240425,000000,3.19,3.29,3.11,3.17,213233,0
+CYPH.US,D,20240426,000000,3.29,3.39,2.99,3.25,403202,0
+CYPH.US,D,20240429,000000,3.26,3.3999,3.03,3.07,130420,0
+CYPH.US,D,20240430,000000,3.07,3.2889,3.0176,3.1,105872,0
+CYPH.US,D,20240501,000000,3.14,3.29,3.11,3.27,151424,0
+CYPH.US,D,20240502,000000,3.31,3.35,3.05,3.17,137458,0
+CYPH.US,D,20240503,000000,3.27,3.28,3.01,3.19,334593,0
+CYPH.US,D,20240506,000000,3.19,3.26,3.05,3.22,238381,0
+CYPH.US,D,20240507,000000,3.23,3.2899,3.05,3.07,207494,0
+CYPH.US,D,20240508,000000,3.07,3.1192,2.91,2.99,161593,0
+CYPH.US,D,20240509,000000,3,3.01,2.85,2.91,146980,0
+CYPH.US,D,20240510,000000,2.91,2.9799,2.72,2.78,125413,0
+CYPH.US,D,20240513,000000,2.76,2.99,2.71,2.83,205944,0
+CYPH.US,D,20240514,000000,2.86,3,2.72,2.75,247963,0
+CYPH.US,D,20240515,000000,2.8,2.92,2.74,2.8,300087,0
+CYPH.US,D,20240516,000000,2.8,2.8,2.71,2.74,133635,0
+CYPH.US,D,20240517,000000,2.77,2.77,2.57,2.63,377228,0
+CYPH.US,D,20240520,000000,2.63,2.7191,2.5,2.57,116853,0
+CYPH.US,D,20240521,000000,2.59,2.7,2.49,2.51,326963,0
+CYPH.US,D,20240522,000000,2.51,2.59,2.49,2.495,97624,0
+CYPH.US,D,20240523,000000,2.45,2.5,2.31,2.47,226244,0
+CYPH.US,D,20240524,000000,2.49,2.53,2.3352,2.38,180662,0
+CYPH.US,D,20240528,000000,2.44,2.4694,2.2332,2.28,159475,0
+CYPH.US,D,20240529,000000,2.2,2.3115,2.15,2.16,281753,0
+CYPH.US,D,20240530,000000,2.23,2.3675,2.2,2.36,150990,0
+CYPH.US,D,20240531,000000,2.34,2.46,2.31,2.43,153944,0
+CYPH.US,D,20240603,000000,2.46,2.63,2.38,2.48,298377,0
+CYPH.US,D,20240604,000000,2.5,2.55,2.33,2.345,115048,0
+CYPH.US,D,20240605,000000,2.35,2.4,2.285,2.35,88338,0
+CYPH.US,D,20240606,000000,2.35,2.395,2.23,2.25,93526,0
+CYPH.US,D,20240607,000000,2.28,2.296,2.2,2.24,54080,0
+CYPH.US,D,20240610,000000,2.24,2.33,2.19,2.29,152241,0
+CYPH.US,D,20240611,000000,2.29,2.33,2.21,2.25,128621,0
+CYPH.US,D,20240612,000000,2.26,2.35,2.16,2.165,130586,0
+CYPH.US,D,20240613,000000,2.18,2.26,2.12,2.2,121743,0
+CYPH.US,D,20240614,000000,2.19,2.22,1.985,2.11,273122,0
+CYPH.US,D,20240617,000000,2.1,2.13,2.0238,2.07,86649,0
+CYPH.US,D,20240618,000000,2.03,2.065,1.93,1.94,115611,0
+CYPH.US,D,20240620,000000,1.93,2.01,1.93,1.96,111297,0
+CYPH.US,D,20240621,000000,2.01,2.03,1.92,1.92,486875,0
+CYPH.US,D,20240624,000000,1.91,1.96,1.86,1.88,95945,0
+CYPH.US,D,20240625,000000,1.88,1.95,1.82,1.82,57817,0
+CYPH.US,D,20240626,000000,1.82,1.89,1.7,1.76,141474,0
+CYPH.US,D,20240627,000000,1.75,1.795,1.69,1.77,117440,0
+CYPH.US,D,20240628,000000,1.76,1.975,1.75,1.96,233510,0
+CYPH.US,D,20240701,000000,1.95,2,1.85,1.87,123298,0
+CYPH.US,D,20240702,000000,1.86,1.87,1.68,1.69,168790,0
+CYPH.US,D,20240703,000000,1.72,1.84,1.7001,1.83,69582,0
+CYPH.US,D,20240705,000000,1.88,2.01,1.8001,2,136433,0
+CYPH.US,D,20240708,000000,2.01,2.0769,1.93,1.93,127621,0
+CYPH.US,D,20240709,000000,1.93,2.025,1.82,2.01,95912,0
+CYPH.US,D,20240710,000000,2.02,2.0246,1.9101,1.96,108872,0
+CYPH.US,D,20240711,000000,1.96,2.1395,1.96,2.09,162993,0
+CYPH.US,D,20240712,000000,2.16,2.355,2.13,2.35,186832,0
+CYPH.US,D,20240715,000000,2.35,2.35,2.18,2.18,115855,0
+CYPH.US,D,20240716,000000,2.19,2.27,2.19,2.24,120934,0
+CYPH.US,D,20240717,000000,2.25,2.306,2.145,2.2,60797,0
+CYPH.US,D,20240718,000000,2.21,2.24,2.05,2.11,92689,0
+CYPH.US,D,20240719,000000,2.13,2.13,2.01,2.07,51161,0
+CYPH.US,D,20240722,000000,2.09,2.136,2.04,2.11,59698,0
+CYPH.US,D,20240723,000000,2.1,2.29,2.08,2.25,175226,0
+CYPH.US,D,20240724,000000,2.17,2.2,2.09,2.11,65307,0
+CYPH.US,D,20240725,000000,2.14,2.23,2.04,2.17,124936,0
+CYPH.US,D,20240726,000000,2.2,2.221,2.16,2.2,75759,0
+CYPH.US,D,20240729,000000,2.2,2.34,2.1,2.15,117079,0
+CYPH.US,D,20240730,000000,2.13,2.21,2.0884,2.18,99025,0
+CYPH.US,D,20240731,000000,2.18,2.22,2.12,2.14,43212,0
+CYPH.US,D,20240801,000000,2.15,2.17,2.08,2.12,34093,0
+CYPH.US,D,20240802,000000,2.08,2.19,2,2.055,93718,0
+CYPH.US,D,20240805,000000,1.96,2.08,1.9,2.08,153006,0
+CYPH.US,D,20240806,000000,2.09,2.22,2.02,2.15,75165,0
+CYPH.US,D,20240807,000000,2.15,2.15,2.01,2.01,66601,0
+CYPH.US,D,20240808,000000,2.01,2.25,2.01,2.2,165321,0
+CYPH.US,D,20240809,000000,2.19,2.47,2.19,2.465,169314,0
+CYPH.US,D,20240812,000000,2.49,2.5,2.35,2.38,135624,0
+CYPH.US,D,20240813,000000,2.4386,2.68,2.36,2.58,209913,0
+CYPH.US,D,20240814,000000,2.58,2.6,2.4117,2.46,59166,0
+CYPH.US,D,20240815,000000,2.49,2.5378,2.42,2.46,113406,0
+CYPH.US,D,20240816,000000,2.47,2.5,2.4,2.49,128528,0
+CYPH.US,D,20240819,000000,2.47,2.552,2.31,2.55,102718,0
+CYPH.US,D,20240820,000000,2.56,2.95,2.49,2.92,365125,0
+CYPH.US,D,20240821,000000,2.92,2.92,2.78,2.82,134596,0
+CYPH.US,D,20240822,000000,2.84,2.8899,2.67,2.74,116868,0
+CYPH.US,D,20240823,000000,2.74,2.822,2.72,2.72,49244,0
+CYPH.US,D,20240826,000000,2.74,2.81,2.7,2.8,54054,0
+CYPH.US,D,20240827,000000,2.8,3.02,2.76,2.96,117899,0
+CYPH.US,D,20240828,000000,2.99,2.99,2.845,2.87,53251,0
+CYPH.US,D,20240829,000000,2.91,2.91,2.79,2.83,32221,0
+CYPH.US,D,20240830,000000,2.8416,2.92,2.79,2.9,45757,0
+CYPH.US,D,20240903,000000,2.95,3.015,2.82,2.86,73950,0
+CYPH.US,D,20240904,000000,2.825,2.935,2.8001,2.91,78246,0
+CYPH.US,D,20240905,000000,2.9,3.05,2.8302,2.92,74847,0
+CYPH.US,D,20240906,000000,2.89,2.92,2.78,2.81,50480,0
+CYPH.US,D,20240909,000000,2.83,2.85,2.765,2.82,67953,0
+CYPH.US,D,20240910,000000,2.83,2.88,2.74,2.822,72288,0
+CYPH.US,D,20240911,000000,2.8,2.815,2.66,2.77,75884,0
+CYPH.US,D,20240912,000000,2.79,2.88,2.74,2.81,33079,0
+CYPH.US,D,20240913,000000,2.84,2.8798,2.71,2.74,39042,0
+CYPH.US,D,20240916,000000,2.85,3.3599,2.78,3.01,741428,0
+CYPH.US,D,20240917,000000,3.02,3.08,2.76,2.8,208269,0
+CYPH.US,D,20240918,000000,2.83,2.98,2.76,2.88,119397,0
+CYPH.US,D,20240919,000000,2.95,2.9594,2.8,2.84,73100,0
+CYPH.US,D,20240920,000000,2.8,2.8401,2.705,2.77,263842,0
+CYPH.US,D,20240923,000000,2.81,2.85,2.55,2.71,242006,0
+CYPH.US,D,20240924,000000,2.69,2.77,2.58,2.59,88651,0
+CYPH.US,D,20240925,000000,2.58,2.7,2.565,2.61,177513,0
+CYPH.US,D,20240926,000000,2.65,2.7,2.61,2.63,70030,0
+CYPH.US,D,20240927,000000,2.66,2.78,2.57,2.7,74391,0
+CYPH.US,D,20240930,000000,2.73,2.815,2.47,2.57,143623,0
+CYPH.US,D,20241001,000000,2.6799,2.6799,2.36,2.41,105239,0
+CYPH.US,D,20241002,000000,2.4,2.55,2.4,2.45,160013,0
+CYPH.US,D,20241003,000000,2.43,2.54,2.425,2.47,94226,0
+CYPH.US,D,20241004,000000,2.49,2.56,2.41,2.56,37885,0
+CYPH.US,D,20241007,000000,2.54,2.54,2.36,2.38,96488,0
+CYPH.US,D,20241008,000000,2.37,2.47,2.33,2.4,27036,0
+CYPH.US,D,20241009,000000,2.42,2.42,2.34,2.36,43691,0
+CYPH.US,D,20241010,000000,2.33,2.4076,2.302,2.33,49509,0
+CYPH.US,D,20241011,000000,2.31,2.35,2.31,2.31,47125,0
+CYPH.US,D,20241014,000000,2.31,2.45,2.31,2.34,75564,0
+CYPH.US,D,20241015,000000,2.34,2.39,2.2,2.29,272472,0
+CYPH.US,D,20241016,000000,2.29,2.42,2.27,2.4,206204,0
+CYPH.US,D,20241017,000000,2.41,2.4301,2.305,2.33,130573,0
+CYPH.US,D,20241018,000000,2.33,2.71,2.211,2.675,1744518,0
+CYPH.US,D,20241021,000000,2.68,3,2.53,2.98,370274,0
+CYPH.US,D,20241022,000000,2.98,3.1,2.82,3.04,235890,0
+CYPH.US,D,20241023,000000,3.01,3.15,2.8,3.06,225296,0
+CYPH.US,D,20241024,000000,3,3.4,2.97,3.29,540989,0
+CYPH.US,D,20241025,000000,3.35,4.25,3.35,3.6,1511297,0
+CYPH.US,D,20241028,000000,3.68,4.25,3.61,4.15,885363,0
+CYPH.US,D,20241029,000000,4.1,4.77,4,4.61,904971,0
+CYPH.US,D,20241030,000000,4.71,4.79,4.06,4.17,569421,0
+CYPH.US,D,20241031,000000,4.2,4.24,3.61,3.74,553770,0
+CYPH.US,D,20241101,000000,3.71,3.96,3.7,3.74,211808,0
+CYPH.US,D,20241104,000000,3.69,3.83,3.4,3.67,389992,0
+CYPH.US,D,20241105,000000,3.68,3.7079,3.48,3.55,153847,0
+CYPH.US,D,20241106,000000,3.56,3.92,3.56,3.71,342215,0
+CYPH.US,D,20241107,000000,3.72,3.8199,3.4501,3.47,233932,0
+CYPH.US,D,20241108,000000,3.45,3.45,3.23,3.24,246830,0
+CYPH.US,D,20241111,000000,3.22,3.4215,3.21,3.27,154004,0
+CYPH.US,D,20241112,000000,3.26,3.375,3.04,3.25,566275,0
+CYPH.US,D,20241113,000000,3.25,3.6097,2.95,3,450905,0
+CYPH.US,D,20241114,000000,3,3.0899,2.82,2.89,170515,0
+CYPH.US,D,20241115,000000,2.84,2.89,2.7,2.74,322359,0
+CYPH.US,D,20241118,000000,2.75,2.83,2.66,2.78,205228,0
+CYPH.US,D,20241119,000000,2.78,2.8999,2.66,2.7,285628,0
+CYPH.US,D,20241120,000000,2.7,2.7,2.55,2.59,208836,0
+CYPH.US,D,20241121,000000,2.58,2.61,2.49,2.58,219181,0
+CYPH.US,D,20241122,000000,2.55,2.7,2.52,2.55,621099,0
+CYPH.US,D,20241125,000000,2.63,2.6684,2.47,2.52,340975,0
+CYPH.US,D,20241126,000000,2.52,2.65,2.48,2.65,346439,0
+CYPH.US,D,20241127,000000,2.71,3.06,2.59,2.92,383069,0
+CYPH.US,D,20241129,000000,2.95,3.175,2.9,2.98,212197,0
+CYPH.US,D,20241202,000000,3.02,3.08,2.86,2.9,162442,0
+CYPH.US,D,20241203,000000,2.89,2.9699,2.7483,2.79,186868,0
+CYPH.US,D,20241204,000000,2.87,3.37,2.84,3.07,1147558,0
+CYPH.US,D,20241205,000000,3.21,3.4299,2.98,2.99,1272885,0
+CYPH.US,D,20241206,000000,3.02,3.3339,2.95,3.27,582520,0
+CYPH.US,D,20241209,000000,3.26,3.41,3.11,3.2,221936,0
+CYPH.US,D,20241210,000000,3.18,3.2737,3.13,3.16,213313,0
+CYPH.US,D,20241211,000000,3.16,3.44,2.87,3.3,1178958,0
+CYPH.US,D,20241212,000000,3.26,3.31,3.06,3.13,290902,0
+CYPH.US,D,20241213,000000,3.08,3.09,2.87,2.95,415029,0
+CYPH.US,D,20241216,000000,2.89,3.1231,2.89,3.01,321556,0
+CYPH.US,D,20241217,000000,2.99,3.115,2.95,3.11,227783,0
+CYPH.US,D,20241218,000000,3.08,3.11,2.7774,2.9,367111,0
+CYPH.US,D,20241219,000000,2.88,3,2.75,2.78,279456,0
+CYPH.US,D,20241220,000000,2.76,3,2.75,2.91,329120,0
+CYPH.US,D,20241223,000000,2.93,3.03,2.75,2.89,173959,0
+CYPH.US,D,20241224,000000,2.88,2.94,2.83,2.91,22080,0
+CYPH.US,D,20241226,000000,2.95,3.02,2.8888,2.98,118555,0
+CYPH.US,D,20241227,000000,2.97,3.07,2.9,2.95,203830,0
+CYPH.US,D,20241230,000000,2.9,3.04,2.87,2.92,214181,0
+CYPH.US,D,20241231,000000,2.92,2.9325,2.72,2.875,262882,0
+CYPH.US,D,20250102,000000,2.9,3.25,2.8386,3.22,315418,0
+CYPH.US,D,20250103,000000,3.17,3.36,3.13,3.35,554463,0
+CYPH.US,D,20250106,000000,3.36,3.53,3.23,3.36,339724,0
+CYPH.US,D,20250107,000000,3.36,3.58,3.35,3.48,192487,0
+CYPH.US,D,20250108,000000,3.47,3.5,3.3,3.385,219389,0
+CYPH.US,D,20250110,000000,3.27,3.34,3.01,3.06,300105,0
+CYPH.US,D,20250113,000000,3.06,3.26,2.88,3.1,376822,0
+CYPH.US,D,20250114,000000,3.12,3.23,3.02,3.09,149726,0
+CYPH.US,D,20250115,000000,3.12,3.27,3.12,3.25,347432,0
+CYPH.US,D,20250116,000000,3.25,3.25,2.51,2.58,1259302,0
+CYPH.US,D,20250117,000000,2.51,2.65,2.4,2.55,678219,0
+CYPH.US,D,20250121,000000,2.6,2.66,2.3,2.46,831055,0
+CYPH.US,D,20250122,000000,2.44,2.45,2.03,2.3,1666049,0
+CYPH.US,D,20250123,000000,2.29,2.45,2.2,2.2,432276,0
+CYPH.US,D,20250124,000000,2.24,2.34,2.15,2.15,443471,0
+CYPH.US,D,20250127,000000,2.15,2.39,2.13,2.25,467939,0
+CYPH.US,D,20250128,000000,0.8,0.8497,0.6208,0.65,12955568,0
+CYPH.US,D,20250129,000000,0.655,0.66,0.55,0.5716,3381398,0
+CYPH.US,D,20250130,000000,0.55,0.5716,0.5104,0.5193,1961526,0
+CYPH.US,D,20250131,000000,0.51,0.5689,0.51,0.5601,1122726,0
+CYPH.US,D,20250203,000000,0.535,0.5568,0.504,0.5234,936562,0
+CYPH.US,D,20250204,000000,0.5209,0.539,0.5042,0.5377,789144,0
+CYPH.US,D,20250205,000000,0.535,0.535,0.48,0.5099,1224473,0
+CYPH.US,D,20250206,000000,0.5099,0.5099,0.48,0.5001,702168,0
+CYPH.US,D,20250207,000000,0.4975,0.5252,0.49,0.509,1042019,0
+CYPH.US,D,20250210,000000,0.5089,0.552,0.5004,0.5375,1773129,0
+CYPH.US,D,20250211,000000,0.547,0.5699,0.5018,0.5396,1041411,0
+CYPH.US,D,20250212,000000,0.5198,0.54,0.5019,0.5046,364778,0
+CYPH.US,D,20250213,000000,0.51,0.52,0.4818,0.508,481513,0
+CYPH.US,D,20250214,000000,0.5079,0.5294,0.4973,0.5037,418057,0
+CYPH.US,D,20250218,000000,0.5,0.5101,0.48,0.4996,413631,0
+CYPH.US,D,20250219,000000,0.4901,0.499405,0.483,0.49,541850,0
+CYPH.US,D,20250220,000000,0.4821,0.493249,0.473001,0.4827,400531,0
+CYPH.US,D,20250221,000000,0.485,0.49,0.473,0.4802,305956,0
+CYPH.US,D,20250224,000000,0.48,0.486,0.473,0.481,367459,0
+CYPH.US,D,20250225,000000,0.472,0.4892,0.4641,0.483,175288,0
+CYPH.US,D,20250226,000000,0.47,0.4893,0.47,0.4802,446493,0
+CYPH.US,D,20250227,000000,0.47,0.4801,0.46,0.4635,211639,0
+CYPH.US,D,20250228,000000,0.46,0.4645,0.454,0.4633,260258,0
+CYPH.US,D,20250303,000000,0.4596,0.4699,0.4163,0.4232,362200,0
+CYPH.US,D,20250304,000000,0.42,0.4443,0.3999,0.4354,416310,0
+CYPH.US,D,20250305,000000,0.4303,0.4435,0.4244,0.4291,253124,0
+CYPH.US,D,20250306,000000,0.4289,0.4479,0.4289,0.4403,232893,0
+CYPH.US,D,20250307,000000,0.4335,0.4525,0.4274,0.4392,210043,0
+CYPH.US,D,20250310,000000,0.4365,0.455,0.4185,0.4201,165215,0
+CYPH.US,D,20250311,000000,0.4248,0.4248,0.396,0.416,334942,0
+CYPH.US,D,20250312,000000,0.4,0.4211,0.391,0.4045,246339,0
+CYPH.US,D,20250313,000000,0.4,0.4189,0.391,0.391,227669,0
+CYPH.US,D,20250314,000000,0.401,0.419512,0.39,0.4001,143432,0
+CYPH.US,D,20250317,000000,0.412,0.445,0.41,0.4248,694206,0
+CYPH.US,D,20250318,000000,0.425,0.4301,0.4051,0.4051,107192,0
+CYPH.US,D,20250319,000000,0.409,0.4411,0.408,0.415,332508,0
+CYPH.US,D,20250320,000000,0.4179,0.4375,0.4101,0.4101,190475,0
+CYPH.US,D,20250321,000000,0.409,0.409,0.39,0.401,227217,0
+CYPH.US,D,20250324,000000,0.406,0.406,0.388,0.39,296697,0
+CYPH.US,D,20250325,000000,0.399,0.4225,0.388,0.388,272265,0
+CYPH.US,D,20250326,000000,0.4643,0.64999,0.41,0.4535,104576188,0
+CYPH.US,D,20250327,000000,0.41,0.4236,0.361,0.3648,4579339,0
+CYPH.US,D,20250328,000000,0.3385,0.349,0.305,0.3166,1911068,0
+CYPH.US,D,20250331,000000,0.31,0.3327,0.28,0.3051,902184,0
+CYPH.US,D,20250401,000000,0.2959,0.3126,0.29,0.2913,711180,0
+CYPH.US,D,20250402,000000,0.29,0.3784,0.2811,0.34,2613753,0
+CYPH.US,D,20250403,000000,0.31,0.33,0.3,0.3144,587205,0
+CYPH.US,D,20250404,000000,0.305,0.3071,0.2223,0.2656,913172,0
+CYPH.US,D,20250407,000000,0.2507,0.304899,0.2507,0.2922,466552,0
+CYPH.US,D,20250408,000000,0.295,0.3,0.251,0.268,403784,0
+CYPH.US,D,20250409,000000,0.26,0.3193,0.26,0.301,424131,0
+CYPH.US,D,20250410,000000,0.297,0.3231,0.2801,0.316,318206,0
+CYPH.US,D,20250411,000000,0.3065,0.3271,0.287,0.324,298282,0
+CYPH.US,D,20250414,000000,0.319,0.36,0.316,0.341,372921,0
+CYPH.US,D,20250415,000000,0.36,0.38,0.3399,0.3743,480165,0
+CYPH.US,D,20250416,000000,0.3631,0.378,0.342,0.369,194140,0
+CYPH.US,D,20250417,000000,0.358,0.37475,0.35,0.3634,305646,0
+CYPH.US,D,20250421,000000,0.36,0.3664,0.338,0.3596,255913,0
+CYPH.US,D,20250422,000000,0.354,0.3939,0.3421,0.386,264621,0
+CYPH.US,D,20250423,000000,0.372,0.4,0.372,0.395,421943,0
+CYPH.US,D,20250424,000000,0.3953,0.4,0.3751,0.3931,482296,0
+CYPH.US,D,20250425,000000,0.3931,0.4,0.38,0.3999,342508,0
+CYPH.US,D,20250428,000000,0.39,0.4,0.386,0.3956,512509,0
+CYPH.US,D,20250429,000000,0.3999,0.4,0.3837,0.3873,247651,0
+CYPH.US,D,20250430,000000,0.3956,0.43,0.38,0.4181,1495543,0
+CYPH.US,D,20250501,000000,0.408,0.43,0.408,0.4152,217482,0
+CYPH.US,D,20250502,000000,0.4102,0.425557,0.3917,0.4203,393880,0
+CYPH.US,D,20250505,000000,0.41,0.42,0.38,0.3825,194779,0
+CYPH.US,D,20250506,000000,0.38,0.381,0.32,0.3351,506479,0
+CYPH.US,D,20250507,000000,0.34,0.3598,0.3384,0.3416,144764,0
+CYPH.US,D,20250508,000000,0.335,0.365799,0.3301,0.3611,214652,0
+CYPH.US,D,20250509,000000,0.368,0.3699,0.332,0.335,69868,0
+CYPH.US,D,20250512,000000,0.341,0.3904,0.341,0.3751,328998,0
+CYPH.US,D,20250513,000000,0.3738,0.4,0.3386,0.4,613686,0
+CYPH.US,D,20250514,000000,0.398,0.4179,0.375,0.409,261732,0
+CYPH.US,D,20250515,000000,0.3967,0.4275,0.38,0.412,400702,0
+CYPH.US,D,20250516,000000,0.385,0.419,0.3847,0.401,259600,0
+CYPH.US,D,20250519,000000,0.395,0.424,0.38801,0.4148,125318,0
+CYPH.US,D,20250520,000000,0.404,0.4148,0.32,0.3802,328319,0
+CYPH.US,D,20250521,000000,0.3754,0.3754,0.3521,0.3614,423291,0
+CYPH.US,D,20250522,000000,0.37,0.38,0.352,0.3692,115217,0
+CYPH.US,D,20250523,000000,0.35,0.38,0.35,0.3646,136443,0
+CYPH.US,D,20250527,000000,0.38,0.388999,0.3612,0.381,220702,0
+CYPH.US,D,20250528,000000,0.38,0.399,0.3737,0.39,282065,0
+CYPH.US,D,20250529,000000,0.39,0.397199,0.3624,0.3748,378018,0
+CYPH.US,D,20250530,000000,0.38,0.4,0.3601,0.378,268236,0
+CYPH.US,D,20250602,000000,0.3787,0.3969,0.3517,0.3585,168965,0
+CYPH.US,D,20250603,000000,0.3785,0.407694,0.3585,0.3705,835434,0
+CYPH.US,D,20250604,000000,0.3599,0.4147,0.357,0.4049,618402,0
+CYPH.US,D,20250605,000000,0.42,0.42,0.3831,0.3952,216759,0
+CYPH.US,D,20250606,000000,0.4,0.4085,0.3731,0.393,490083,0
+CYPH.US,D,20250609,000000,0.391,0.42,0.37,0.4106,369046,0
+CYPH.US,D,20250610,000000,0.4106,0.4255,0.39,0.4177,322854,0
+CYPH.US,D,20250611,000000,0.4202,0.4633,0.417,0.4359,646801,0
+CYPH.US,D,20250612,000000,0.4228,0.4357,0.396,0.4222,237859,0
+CYPH.US,D,20250613,000000,0.4095,0.4375,0.4001,0.4099,162958,0
+CYPH.US,D,20250616,000000,0.405,0.4098,0.3824,0.3923,219869,0
+CYPH.US,D,20250617,000000,0.4099,0.4099,0.3766,0.3766,294663,0
+CYPH.US,D,20250618,000000,0.3803,0.41,0.3803,0.3904,163753,0
+CYPH.US,D,20250620,000000,0.3955,0.403199,0.377,0.377,274427,0
+CYPH.US,D,20250623,000000,0.41,0.4375,0.309,0.309,52861364,0
+CYPH.US,D,20250624,000000,0.3,0.3,0.266,0.2801,2613458,0
+CYPH.US,D,20250625,000000,0.27,0.2928,0.27,0.2823,1157399,0
+CYPH.US,D,20250626,000000,0.28,0.304,0.271,0.2797,1688191,0
+CYPH.US,D,20250627,000000,0.275,0.2914,0.2616,0.2616,1022862,0
+CYPH.US,D,20250630,000000,0.2616,0.3099,0.2616,0.2969,1125867,0
+CYPH.US,D,20250701,000000,0.28,0.3195,0.271,0.2963,508369,0
+CYPH.US,D,20250702,000000,0.2864,0.3097,0.281,0.288,292630,0
+CYPH.US,D,20250703,000000,0.2839,0.306699,0.2839,0.2914,292332,0
+CYPH.US,D,20250707,000000,0.285,0.29,0.28,0.2838,507874,0
+CYPH.US,D,20250708,000000,0.2865,0.3236,0.283,0.3178,812040,0
+CYPH.US,D,20250709,000000,0.3083,0.347,0.304,0.3407,372268,0
+CYPH.US,D,20250710,000000,0.3468,0.3599,0.3247,0.3552,476772,0
+CYPH.US,D,20250711,000000,0.3445,0.356,0.3263,0.3299,304071,0
+CYPH.US,D,20250714,000000,0.3299,0.3505,0.3208,0.3301,276508,0
+CYPH.US,D,20250715,000000,0.32,0.34,0.32,0.3347,243206,0
+CYPH.US,D,20250716,000000,0.3347,0.3514,0.328601,0.35,228973,0
+CYPH.US,D,20250717,000000,0.348,0.3568,0.330101,0.341,355947,0
+CYPH.US,D,20250718,000000,0.34,0.3585,0.3335,0.344,185778,0
+CYPH.US,D,20250721,000000,0.3419,0.3559,0.3286,0.339,393454,0
+CYPH.US,D,20250722,000000,0.338,0.3586,0.3329,0.351,378883,0
+CYPH.US,D,20250723,000000,0.3534,0.372,0.35,0.3572,368477,0
+CYPH.US,D,20250724,000000,0.3544,0.38,0.3544,0.3654,429109,0
+CYPH.US,D,20250725,000000,0.35,0.3622,0.3368,0.3597,256802,0
+CYPH.US,D,20250728,000000,0.3546,0.375,0.3335,0.3396,259605,0
+CYPH.US,D,20250729,000000,0.356,0.356,0.3284,0.334,342791,0
+CYPH.US,D,20250730,000000,0.324,0.3466,0.3214,0.3217,226296,0
+CYPH.US,D,20250731,000000,0.32,0.3331,0.3024,0.31,210110,0
+CYPH.US,D,20250801,000000,0.3007,0.3082,0.2848,0.306,213034,0
+CYPH.US,D,20250804,000000,0.31,0.37,0.3063,0.3587,519510,0
+CYPH.US,D,20250805,000000,0.3274,0.3399,0.302,0.329,7288202,0
+CYPH.US,D,20250806,000000,0.31,0.3296,0.31,0.3261,567259,0
+CYPH.US,D,20250807,000000,0.3145,0.326,0.3029,0.3158,319560,0
+CYPH.US,D,20250808,000000,0.31,0.3214,0.304,0.3156,159499,0
+CYPH.US,D,20250811,000000,0.3095,0.3201,0.3,0.3121,205769,0
+CYPH.US,D,20250812,000000,0.31,0.3294,0.31,0.3234,208546,0
+CYPH.US,D,20250813,000000,0.3275,0.3529,0.3275,0.339,402937,0
+CYPH.US,D,20250814,000000,0.3,0.3,0.2323,0.2436,2409305,0
+CYPH.US,D,20250815,000000,0.254,0.3794,0.2517,0.2681,23878153,0
+CYPH.US,D,20250818,000000,0.2712,0.2952,0.2661,0.2884,1840837,0
+CYPH.US,D,20250819,000000,0.28,0.3093,0.2735,0.2864,900365,0
+CYPH.US,D,20250820,000000,0.2864,0.2996,0.26,0.2684,1088712,0
+CYPH.US,D,20250821,000000,0.2654,0.284,0.2625,0.275,304892,0
+CYPH.US,D,20250822,000000,0.271,0.3,0.271,0.2978,1034568,0
+CYPH.US,D,20250825,000000,0.29,0.32,0.29,0.31,1051429,0
+CYPH.US,D,20250826,000000,0.2918,0.306,0.2757,0.2963,3307100,0
+CYPH.US,D,20250827,000000,0.2855,0.2999,0.2855,0.2907,341713,0
+CYPH.US,D,20250828,000000,0.298,0.3075,0.2903,0.2952,445044,0
+CYPH.US,D,20250829,000000,0.3,0.3039,0.2865,0.2884,301066,0
+CYPH.US,D,20250902,000000,0.294,0.2979,0.2831,0.2945,475333,0
+CYPH.US,D,20250903,000000,0.294,0.3055,0.28,0.2899,524284,0
+CYPH.US,D,20250904,000000,0.283,0.297,0.2697,0.2827,340639,0
+CYPH.US,D,20250905,000000,0.28,0.2902,0.2751,0.283,280503,0
+CYPH.US,D,20250908,000000,0.275,0.29,0.275,0.2859,274765,0
+CYPH.US,D,20250909,000000,0.2929,0.2929,0.27,0.2824,1963978,0
+CYPH.US,D,20250910,000000,0.2835,0.287,0.2774,0.283,279419,0
+CYPH.US,D,20250911,000000,0.2855,0.2904,0.28,0.2851,435168,0
+CYPH.US,D,20250912,000000,0.277,0.3099,0.277,0.2986,606490,0
+CYPH.US,D,20250915,000000,0.289,0.3136,0.2806,0.3093,647063,0
+CYPH.US,D,20250916,000000,0.3126,0.318,0.299449,0.3174,471428,0
+CYPH.US,D,20250917,000000,0.318,0.3237,0.3032,0.3129,230490,0
+CYPH.US,D,20250918,000000,0.3056,0.3255,0.3,0.3214,725552,0
+CYPH.US,D,20250919,000000,0.3186,0.3186,0.2803,0.2898,975483,0
+CYPH.US,D,20250922,000000,0.3,0.3275,0.2952,0.3077,871813,0
+CYPH.US,D,20250923,000000,0.301,0.32,0.29,0.2954,433627,0
+CYPH.US,D,20250924,000000,0.29,0.3108,0.29,0.3073,247968,0
+CYPH.US,D,20250925,000000,0.317,0.3975,0.31,0.3461,5782851,0
+CYPH.US,D,20250926,000000,0.3439,0.3599,0.3371,0.35,998616,0
+CYPH.US,D,20250929,000000,0.35,0.3636,0.33,0.3598,853041,0
+CYPH.US,D,20250930,000000,0.374,0.455,0.369,0.454,4053002,0
+CYPH.US,D,20251001,000000,0.46,0.5851,0.455,0.5259,5390130,0
+CYPH.US,D,20251002,000000,0.553,0.7491,0.5201,0.73,7899461,0
+CYPH.US,D,20251003,000000,0.721,0.7969,0.461,0.5335,7003702,0
+CYPH.US,D,20251006,000000,0.8,0.9838,0.6511,0.7637,103873224,0
+CYPH.US,D,20251007,000000,0.6881,0.7443,0.6134,0.6264,6256981,0
+CYPH.US,D,20251008,000000,0.6311,0.7686,0.62,0.7501,4291830,0
+CYPH.US,D,20251009,000000,0.765,0.777,0.68,0.686,2687926,0
+CYPH.US,D,20251010,000000,0.666,0.709,0.6201,0.6385,1323001,0
+CYPH.US,D,20251013,000000,0.6609,0.67,0.6017,0.6031,1096553,0
+CYPH.US,D,20251014,000000,0.6,0.63,0.5719,0.6209,895727,0
+CYPH.US,D,20251015,000000,0.63,0.6666,0.612,0.624,802348,0
+CYPH.US,D,20251016,000000,0.611,0.6599,0.5552,0.5729,1406915,0
+CYPH.US,D,20251017,000000,0.607,0.62,0.5501,0.5515,1011335,0
+CYPH.US,D,20251020,000000,0.5749,0.5749,0.4943,0.5226,1886605,0
+CYPH.US,D,20251021,000000,0.51,0.521,0.4809,0.4856,742756,0
+CYPH.US,D,20251022,000000,0.4908,0.4999,0.4333,0.4594,813297,0
+CYPH.US,D,20251023,000000,0.449,0.484,0.449,0.4676,416014,0
+CYPH.US,D,20251024,000000,0.471,0.4953,0.464,0.4785,476472,0
+CYPH.US,D,20251027,000000,0.4785,0.4939,0.468,0.4893,425347,0
+CYPH.US,D,20251028,000000,0.482,0.5698,0.4747,0.5342,7330597,0
+CYPH.US,D,20251029,000000,0.52,0.529,0.4601,0.4781,4110080,0
+CYPH.US,D,20251030,000000,0.478,0.498,0.4452,0.459,1544133,0
+CYPH.US,D,20251031,000000,0.4523,0.47525,0.4312,0.4472,916980,0
+CYPH.US,D,20251103,000000,0.444,0.4638,0.411,0.419,955342,0
+CYPH.US,D,20251104,000000,0.412,0.4251,0.4001,0.4174,806229,0
+CYPH.US,D,20251105,000000,0.4048,0.414,0.4011,0.4103,261632,0
+CYPH.US,D,20251106,000000,0.4054,0.4175,0.393,0.4082,624426,0
+CYPH.US,D,20251107,000000,0.4033,0.4782,0.4033,0.4583,1927001,0
+CYPH.US,D,20251110,000000,0.461,0.4964,0.4503,0.4594,963179,0
+CYPH.US,D,20251111,000000,0.4466,0.45115,0.4134,0.4375,680328,0
+CYPH.US,D,20251112,000000,0.605,2.54,0.585,2.05,786036423,0
+CYPH.US,D,20251113,000000,1.43,1.98,1.34,1.76,38859140,0
+CYPH.US,D,20251114,000000,2.06,3.55,1.8901,2.75,263218687,0
+CYPH.US,D,20251117,000000,3.04,3.42,2.4,2.43,91556575,0
+CYPH.US,D,20251118,000000,2.28,3.09,2.24,2.97,25431067,0
+CYPH.US,D,20251119,000000,3.165,3.3699,2.7,2.94,32980632,0
+CYPH.US,D,20251120,000000,3.14,3.6999,2.8,2.94,36900888,0
+CYPH.US,D,20251121,000000,2.89,2.92,2.17,2.28,23367291,0
+CYPH.US,D,20251124,000000,2.305,2.44,1.75,1.83,15876885,0
+CYPH.US,D,20251125,000000,1.67,1.72,1.44,1.48,12340780,0
+CYPH.US,D,20251126,000000,1.64,1.8,1.46,1.69,13438961,0
+CYPH.US,D,20251128,000000,1.66,1.74,1.53,1.53,4507505,0
+CYPH.US,D,20251201,000000,1.37,1.48,1.2,1.23,8042809,0
+CYPH.US,D,20251202,000000,1.26,1.43,1.13,1.17,11353627,0
+CYPH.US,D,20251203,000000,1.2,1.33,1.11,1.31,6399965,0
+CYPH.US,D,20251204,000000,1.25,1.42,1.21,1.27,6291103,0
+CYPH.US,D,20251205,000000,1.3,1.33,1.1,1.11,4627313,0
+CYPH.US,D,20251208,000000,1.2,1.3799,1.16,1.16,8070832,0
+CYPH.US,D,20251209,000000,1.24,1.67,1.18,1.62,23665987,0
+CYPH.US,D,20251210,000000,1.58,1.62,1.43,1.44,6567821,0
+CYPH.US,D,20251211,000000,1.54,1.61,1.4,1.58,6676621,0
+CYPH.US,D,20251212,000000,1.64,1.65,1.41,1.44,4707385,0
+CYPH.US,D,20251215,000000,1.41,1.43,1.17,1.2,3955654,0
+CYPH.US,D,20251216,000000,1.16,1.29,1.16,1.215,2893595,0
+CYPH.US,D,20251217,000000,1.22,1.26,0.9333,0.9809,5055843,0
+CYPH.US,D,20251218,000000,1.01,1.07,0.880001,0.9351,3514311,0
+CYPH.US,D,20251219,000000,1.03,1.31,1,1.3,15205020,0
+CYPH.US,D,20251222,000000,1.29,1.318,1.07,1.1,5989298,0
+CYPH.US,D,20251223,000000,1.11,1.18,1.04,1.18,3727432,0
+CYPH.US,D,20251224,000000,1.17,1.23,1.1,1.17,2805225,0
+CYPH.US,D,20251226,000000,1.19,1.22,1.11,1.2,2016905,0
+CYPH.US,D,20251229,000000,1.28,1.31,1.16,1.18,8419787,0
+CYPH.US,D,20251230,000000,1.2,1.3408,1.16,1.31,5528943,0
+CYPH.US,D,20251231,000000,1.3,1.305,1.12,1.16,4291585,0
+CYPH.US,D,20260102,000000,1.13,1.17,1.03,1.13,3141502,0
+CYPH.US,D,20260105,000000,1.13,1.17,1.06,1.14,2812919,0
+CYPH.US,D,20260106,000000,1.2,1.235,1.1,1.19,2942111,0
+CYPH.US,D,20260107,000000,1.14,1.18,1.08,1.1,3193911,0
+CYPH.US,D,20260108,000000,0.96,1.18,0.941001,1.16,6523718,0
+CYPH.US,D,20260109,000000,1.14,1.2,1.075,1.08,2598836,0
+CYPH.US,D,20260112,000000,1.07,1.15,1.035,1.11,4886552,0
+CYPH.US,D,20260113,000000,1.12,1.13,1.0001,1.04,3425045,0
+CYPH.US,D,20260114,000000,1.05,1.27,1.05,1.14,7957156,0
+CYPH.US,D,20260115,000000,1.17,1.215,1.08,1.1,3166640,0
+CYPH.US,D,20260116,000000,1.07,1.095,1.02,1.06,2359618,0
+CYPH.US,D,20260120,000000,1.01,1.01,0.8627,0.9216,5897118,0
+CYPH.US,D,20260121,000000,0.9417,1.02,0.8961,0.9151,2913190,0
+CYPH.US,D,20260122,000000,0.93,0.9465,0.8606,0.9088,1658439,0
+CYPH.US,D,20260123,000000,0.94,0.94,0.82,0.8329,3364685,0
+CYPH.US,D,20260126,000000,0.801,0.845,0.78,0.8249,2600694,0
+CYPH.US,D,20260127,000000,0.8399,0.8859,0.7501,0.8706,4608722,0
+CYPH.US,D,20260128,000000,0.8611,0.87,0.7827,0.7956,1921113,0
+CYPH.US,D,20260129,000000,0.7956,0.7956,0.6814,0.6984,2863698,0
+CYPH.US,D,20260130,000000,0.6933,0.769,0.6933,0.7454,1429124,0
+CYPH.US,D,20260202,000000,0.7285,0.8145,0.7285,0.763,1820346,0
+CYPH.US,D,20260203,000000,0.7432,0.7616,0.69,0.7041,2080327,0
+CYPH.US,D,20260204,000000,0.7132,0.7399,0.691,0.71,3646149,0
+CYPH.US,D,20260205,000000,0.695,0.72,0.6084,0.6086,4993509,0
+CYPH.US,D,20260206,000000,0.6397,0.7699,0.6397,0.694,3198121,0
+CYPH.US,D,20260209,000000,0.69,0.7112,0.6311,0.6801,3155811,0
+CYPH.US,D,20260210,000000,0.657,0.68,0.612,0.6251,1862802,0
+CYPH.US,D,20260211,000000,0.62,0.6599,0.584725,0.6177,2147184,0
+CYPH.US,D,20260212,000000,0.59,0.6258,0.5701,0.5994,1156818,0
+CYPH.US,D,20260213,000000,0.5982,0.8018,0.5982,0.7099,3656081,0
+CYPH.US,D,20260217,000000,0.7197,0.7399,0.6504,0.729,2662152,0
+CYPH.US,D,20260218,000000,0.7,0.729,0.6,0.6376,3203352,0
diff --git a/daily/us/nasdaq stocks/1/cznc.us.txt b/daily/us/nasdaq stocks/1/cznc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e216b9466751ac04b48e08165a2f776016a6a4db
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cznc.us.txt	
@@ -0,0 +1,5249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CZNC.US,D,20050225,000000,16.4024,16.5295,16.4024,16.5266,15419.995402595,0
+CZNC.US,D,20050228,000000,16.6516,17.3213,16.5412,16.7376,15683.934818363,0
+CZNC.US,D,20050301,000000,17.0114,17.4043,16.7376,17.3506,13639.938877648,0
+CZNC.US,D,20050302,000000,17.3995,17.4043,17.0387,17.4043,29286.021919332,0
+CZNC.US,D,20050304,000000,17.2978,17.5119,17.0387,17.2547,2293.6130626032,0
+CZNC.US,D,20050307,000000,17.5646,17.9889,17.5646,17.5812,3557.0439869185,0
+CZNC.US,D,20050308,000000,17.5744,17.5744,17.5744,17.5744,184.14377844272,0
+CZNC.US,D,20050309,000000,17.463,17.463,16.7376,16.9811,4327.3787934039,0
+CZNC.US,D,20050310,000000,16.677,16.9811,16.6224,16.9742,1480.3113744812,0
+CZNC.US,D,20050311,000000,16.5998,16.7416,16.4552,16.7376,12159.627503168,0
+CZNC.US,D,20050315,000000,16.7914,16.7914,16.766,16.766,3263.4369624015,0
+CZNC.US,D,20050316,000000,16.8452,16.8452,16.8178,16.8178,731.46000881413,0
+CZNC.US,D,20050318,000000,16.899,16.899,16.899,16.899,499.23424377804,0
+CZNC.US,D,20050321,000000,16.3085,16.3281,16.3085,16.3281,2032.7427098094,0
+CZNC.US,D,20050322,000000,16.4552,16.4552,16.289,16.289,3648.0928551485,0
+CZNC.US,D,20050323,000000,16.1795,16.1795,15.8404,15.8404,2602.5654019904,0
+CZNC.US,D,20050324,000000,16.5344,16.5344,16.5344,16.5344,184.14377844272,0
+CZNC.US,D,20050328,000000,16.7338,16.7338,15.766,16.4796,4861.3957508878,0
+CZNC.US,D,20050329,000000,15.8677,16.1854,15.766,16.1727,3925.331543804,0
+CZNC.US,D,20050330,000000,16.4454,16.4454,15.7612,16.0945,2028.650625844,0
+CZNC.US,D,20050331,000000,15.9049,15.9156,15.9,15.9049,988.23827764259,0
+CZNC.US,D,20050401,000000,15.6928,15.6928,15.2587,15.2587,10004.122274396,0
+CZNC.US,D,20050404,000000,15.204,15.204,14.6448,14.6869,70283.588147621,0
+CZNC.US,D,20050405,000000,14.7886,14.7886,14.508,14.597,21652.23928189,0
+CZNC.US,D,20050406,000000,14.6174,14.6762,14.6048,14.6448,7477.2604257658,0
+CZNC.US,D,20050407,000000,14.639,14.7211,14.6234,14.6234,3056.7867221491,0
+CZNC.US,D,20050408,000000,14.508,14.508,14.508,14.508,184.14377844272,0
+CZNC.US,D,20050411,000000,14.3936,14.728,14.3936,14.728,354.98828399791,0
+CZNC.US,D,20050412,000000,14.508,15.1433,14.4288,15.0369,7155.008813491,0
+CZNC.US,D,20050413,000000,15.0593,16.2617,15.0593,15.4738,17084.450555519,0
+CZNC.US,D,20050414,000000,15.6164,16.289,15.6164,16.289,11443.512809224,0
+CZNC.US,D,20050415,000000,15.6224,16.9635,15.6224,16.7376,22660.93797936,0
+CZNC.US,D,20050418,000000,16.2929,16.4552,16.2617,16.4552,2324.3036923437,0
+CZNC.US,D,20050419,000000,16.7338,16.7338,16.1981,16.1981,1443.4826187926,0
+CZNC.US,D,20050420,000000,16.4552,16.7094,16.2783,16.4552,49508.077855316,0
+CZNC.US,D,20050421,000000,16.4493,16.4552,16.3183,16.4552,7996.9550893708,0
+CZNC.US,D,20050422,000000,16.4552,16.4552,16.1795,16.1795,4335.5629613347,0
+CZNC.US,D,20050425,000000,16.1795,16.1795,15.7954,15.7954,3449.6267828269,0
+CZNC.US,D,20050426,000000,15.7426,16.1219,15.7426,15.9254,3320.726137917,0
+CZNC.US,D,20050427,000000,16.1561,16.1795,15.6712,16.1795,9501.8189676443,0
+CZNC.US,D,20050428,000000,15.766,16.0114,15.766,16.0114,796.93335226044,0
+CZNC.US,D,20050429,000000,16.1219,16.1795,16.1151,16.1795,3372.9002084758,0
+CZNC.US,D,20050502,000000,16.1795,16.1795,15.3995,15.5666,3224.5621647303,0
+CZNC.US,D,20050503,000000,16.1795,16.4552,16.1795,16.2255,13971.397678846,0
+CZNC.US,D,20050504,000000,15.9332,16.7376,15.9332,16.7376,9952.971224829,0
+CZNC.US,D,20050505,000000,16.677,16.7376,16.1795,16.7376,12204.640426787,0
+CZNC.US,D,20050506,000000,16.594,16.5998,15.3105,16.5998,8966.7789891691,0
+CZNC.US,D,20050509,000000,15.3477,16.7376,15.3477,16.7376,11613.334293788,0
+CZNC.US,D,20050510,000000,16.7376,17.1677,16.4552,17.1677,12601.57257143,0
+CZNC.US,D,20050511,000000,17.2333,17.2607,17.1297,17.1795,5127.3812086384,0
+CZNC.US,D,20050512,000000,17.2381,17.2381,17.1737,17.1737,5089.5294319585,0
+CZNC.US,D,20050513,000000,17.8696,17.8696,16.6224,17.2099,32241.529563338,0
+CZNC.US,D,20050516,000000,16.3467,17.2099,16.3467,17.1737,10474.711930416,0
+CZNC.US,D,20050517,000000,17.1737,17.1737,16.7338,16.7376,11825.099638996,0
+CZNC.US,D,20050518,000000,17.1551,17.1551,15.7612,16.0359,11191.849645352,0
+CZNC.US,D,20050519,000000,16.0359,16.7094,16.0359,16.7094,4734.5411479606,0
+CZNC.US,D,20050520,000000,16.3183,16.6624,15.7612,16.465,10476.7579724,0
+CZNC.US,D,20050523,000000,15.9899,16.7094,15.9899,16.4454,7728.9235896375,0
+CZNC.US,D,20050524,000000,16.3467,16.7376,16.3467,16.5998,8375.4728561697,0
+CZNC.US,D,20050525,000000,16.3467,17.2283,16.3467,17.1737,14157.587499271,0
+CZNC.US,D,20050526,000000,16.4894,17.1795,16.4894,17.1228,5440.425631991,0
+CZNC.US,D,20050527,000000,17.1677,18.1189,16.7376,18.1189,65642.141909873,0
+CZNC.US,D,20050531,000000,17.853,17.853,17.1365,17.3213,13306.43403447,0
+CZNC.US,D,20050601,000000,17.1297,17.2099,16.814,16.9938,5346.307700787,0
+CZNC.US,D,20050602,000000,16.9459,17.853,16.9459,17.8462,19792.387119619,0
+CZNC.US,D,20050603,000000,17.679,17.8462,17.679,17.7142,4530.9599706822,0
+CZNC.US,D,20050606,000000,17.8354,17.8462,17.8354,17.8354,15815.904526247,0
+CZNC.US,D,20050607,000000,17.8462,17.853,17.4503,17.853,63721.931509111,0
+CZNC.US,D,20050608,000000,17.7142,17.8921,17.7142,17.7904,9365.757175795,0
+CZNC.US,D,20050609,000000,17.9625,17.9625,17.853,17.853,49508.077855316,0
+CZNC.US,D,20050610,000000,17.9889,17.9889,16.9322,17.2547,17873.199739849,0
+CZNC.US,D,20050613,000000,17.2547,17.9126,17.2547,17.9058,33086.544902192,0
+CZNC.US,D,20050614,000000,16.9263,17.9126,16.9263,17.8872,9812.8173490142,0
+CZNC.US,D,20050615,000000,17.3271,18.0309,17.3271,18.0309,22525.899208501,0
+CZNC.US,D,20050616,000000,17.3506,18.1815,17.3506,17.9234,16669.104033031,0
+CZNC.US,D,20050617,000000,18.2089,18.4111,18.2089,18.3505,6821.5039703114,0
+CZNC.US,D,20050620,000000,17.3769,18.4111,17.3769,18.4053,23957.105575397,0
+CZNC.US,D,20050621,000000,18.4111,18.5412,17.8794,18.5412,16677.288200963,0
+CZNC.US,D,20050622,000000,18.547,18.547,17.853,18.5079,16665.011949066,0
+CZNC.US,D,20050623,000000,18.2039,18.4395,17.9361,18.3916,4625.0779018863,0
+CZNC.US,D,20050624,000000,18.3994,18.8833,17.8422,17.9625,1199524.8490278,0
+CZNC.US,D,20050627,000000,18.1815,18.1815,17.1228,17.5998,77015.066270694,0
+CZNC.US,D,20050628,000000,17.5441,17.9429,17.0993,17.5705,26016.446830982,0
+CZNC.US,D,20050629,000000,17.4982,17.853,17.3594,17.7582,28097.271527385,0
+CZNC.US,D,20050630,000000,17.812,17.8354,16.986,17.4278,35925.428153184,0
+CZNC.US,D,20050701,000000,17.2547,18.2529,17.2547,18.1551,26372.458135971,0
+CZNC.US,D,20050705,000000,18.2479,18.9625,18.2479,18.9332,16638.413403291,0
+CZNC.US,D,20050706,000000,18.4229,18.8276,18.3916,18.6233,10035.835925128,0
+CZNC.US,D,20050707,000000,18.5275,18.7846,17.9879,18.7318,21465.026440473,0
+CZNC.US,D,20050708,000000,18.7152,19.9458,18.7152,19.8882,10950.416691394,0
+CZNC.US,D,20050711,000000,20.2205,20.7728,20.1863,20.5832,31696.259374948,0
+CZNC.US,D,20050712,000000,20.6379,20.7582,20.4287,20.7249,34499.336891243,0
+CZNC.US,D,20050713,000000,20.6379,20.6379,20.2205,20.2567,23504.930297222,0
+CZNC.US,D,20050714,000000,20.3739,20.6379,20.3739,20.4463,11346.325815046,0
+CZNC.US,D,20050715,000000,20.2567,20.3779,20.0827,20.2323,8502.3274590969,0
+CZNC.US,D,20050718,000000,20.0133,20.3651,20.0133,20.1267,10366.271705333,0
+CZNC.US,D,20050719,000000,20.1384,20.1599,20.0054,20.1384,8104.3722934623,0
+CZNC.US,D,20050720,000000,20.1384,20.9272,20.0827,20.6076,36459.445110667,0
+CZNC.US,D,20050721,000000,20.8266,20.8266,20.3485,20.6379,18401.078571385,0
+CZNC.US,D,20050722,000000,20.3651,20.7874,20.3651,20.7874,24852.248942827,0
+CZNC.US,D,20050725,000000,20.8266,20.8382,18.6848,19.3985,74928.103448343,0
+CZNC.US,D,20050726,000000,19.2977,20.3651,18.7102,19.2449,28562.746078448,0
+CZNC.US,D,20050727,000000,19.1296,19.8354,18.6986,19.8354,5859.8642384439,0
+CZNC.US,D,20050728,000000,20.2009,20.2009,19.0309,20.0133,9772.9195303517,0
+CZNC.US,D,20050729,000000,20.023,20.023,18.5206,19.2655,19933.564016424,0
+CZNC.US,D,20050801,000000,19.4883,19.9722,19.4883,19.8716,12689.552376686,0
+CZNC.US,D,20050802,000000,19.9722,20.2781,19.9722,20.0827,4535.0520546476,0
+CZNC.US,D,20050803,000000,19.9214,20.3593,19.9214,20.0543,8649.6424818511,0
+CZNC.US,D,20050804,000000,19.8716,20.0827,18.6594,18.6594,10154.506360125,0
+CZNC.US,D,20050805,000000,18.547,18.547,17.1297,17.4121,10549.392462786,0
+CZNC.US,D,20050808,000000,17.4982,17.7788,17.2157,17.2157,5398.4817713457,0
+CZNC.US,D,20050809,000000,17.2909,17.3995,17.2909,17.3995,723.27584088335,0
+CZNC.US,D,20050810,000000,17.3379,17.3379,16.7416,16.7416,13803.622236264,0
+CZNC.US,D,20050811,000000,16.7376,16.7464,16.2303,16.3545,10737.628325193,0
+CZNC.US,D,20050812,000000,16.4552,16.722,15.9,16.4894,17203.120990516,0
+CZNC.US,D,20050815,000000,16.1923,16.2157,15.9,16.1981,5719.7103626291,0
+CZNC.US,D,20050816,000000,16.0359,16.0359,15.2783,15.3819,14814.366975717,0
+CZNC.US,D,20050817,000000,15.1903,15.1903,14.9635,14.9811,17674.733667527,0
+CZNC.US,D,20050818,000000,14.8628,15.1688,14.8404,15.0065,10818.44698351,0
+CZNC.US,D,20050819,000000,14.9313,15.3477,14.9313,15.3477,7034.2923365119,0
+CZNC.US,D,20050822,000000,15.3526,15.678,15.3526,15.5246,12230.215951571,0
+CZNC.US,D,20050823,000000,15.6516,16.0075,15.4846,15.9,4234.2838831912,0
+CZNC.US,D,20050824,000000,16.1521,16.8178,16.1521,16.7376,8412.3016118582,0
+CZNC.US,D,20050825,000000,16.7376,16.7376,16.2489,16.289,7211.2749680152,0
+CZNC.US,D,20050826,000000,16.2489,16.376,16.0583,16.0583,9381.1024906652,0
+CZNC.US,D,20050829,000000,16.0427,16.0632,15.7162,15.8677,10592.359344422,0
+CZNC.US,D,20050830,000000,16.3545,16.3545,16.0114,16.0114,988.23827764259,0
+CZNC.US,D,20050831,000000,16.3281,17.2283,16.3281,17.0261,8078.7967686786,0
+CZNC.US,D,20050901,000000,17.2421,17.9429,17.1677,17.8696,5868.0484063747,0
+CZNC.US,D,20050902,000000,17.9879,18.3994,17.9879,18.0094,8104.3722934623,0
+CZNC.US,D,20050906,000000,18.1931,18.1931,17.5646,17.8598,9662.433263286,0
+CZNC.US,D,20050907,000000,17.8462,18.418,17.8462,18.418,3437.3505309308,0
+CZNC.US,D,20050908,000000,18.2841,18.2841,17.2157,17.4337,6322.2697265334,0
+CZNC.US,D,20050909,000000,17.2978,17.2978,17.0817,17.1551,3417.9131320951,0
+CZNC.US,D,20050912,000000,17.3506,17.6839,17.1521,17.6096,5896.6929941324,0
+CZNC.US,D,20050913,000000,17.5871,17.5871,17.2381,17.2909,2583.1280031548,0
+CZNC.US,D,20050914,000000,16.8452,16.9029,16.6096,16.7376,6686.4651994534,0
+CZNC.US,D,20050915,000000,16.5998,16.6585,16.3183,16.5226,10856.29876019,0
+CZNC.US,D,20050916,000000,16.677,16.7376,16.3701,16.7152,60863.610859284,0
+CZNC.US,D,20050919,000000,16.6224,16.7376,16.0309,16.1629,10279.314921069,0
+CZNC.US,D,20050920,000000,16.3281,16.3281,15.4972,15.598,8624.0669570674,0
+CZNC.US,D,20050921,000000,15.4786,15.4846,14.7837,14.7837,11548.883971332,0
+CZNC.US,D,20050922,000000,14.7544,15.2743,14.7544,15.0877,5323.8012389773,0
+CZNC.US,D,20050923,000000,15.1952,15.2323,14.7886,14.8462,10317.166697749,0
+CZNC.US,D,20050926,000000,14.812,14.8931,14.6634,14.812,7060.8908822869,0
+CZNC.US,D,20050927,000000,14.6957,14.9567,14.6448,14.8062,5439.4026109997,0
+CZNC.US,D,20050928,000000,14.8404,15.0877,14.3369,14.419,11370.878318838,0
+CZNC.US,D,20050929,000000,14.0711,14.7778,14.0711,14.7778,28513.641070864,0
+CZNC.US,D,20050930,000000,14.6508,14.8931,14.6508,14.8931,8577.0079914653,0
+CZNC.US,D,20051003,000000,14.9039,15.204,14.9,14.9831,2549.3683104403,0
+CZNC.US,D,20051004,000000,15.1747,15.1776,14.5226,14.9694,5971.3735265008,0
+CZNC.US,D,20051005,000000,14.8404,14.8404,14.1669,14.1669,22170.910924504,0
+CZNC.US,D,20051006,000000,14.1669,14.4386,13.4015,13.7974,19642.00303389,0
+CZNC.US,D,20051007,000000,13.9528,14.38,13.9459,14.38,1255.2467563845,0
+CZNC.US,D,20051010,000000,14.3868,14.7006,14.3633,14.6702,2167.7814806673,0
+CZNC.US,D,20051011,000000,14.597,14.597,14.2499,14.2607,4194.3860645286,0
+CZNC.US,D,20051012,000000,14.2255,14.3633,13.9792,14.0037,7983.6558164832,0
+CZNC.US,D,20051013,000000,13.9195,14.0037,13.8071,14.0037,6819.4579283287,0
+CZNC.US,D,20051014,000000,14.204,14.5412,14.1669,14.5412,3877.2495572106,0
+CZNC.US,D,20051017,000000,14.728,15.0545,13.6058,13.8521,10532.001105932,0
+CZNC.US,D,20051018,000000,14.0925,14.0925,13.5608,13.6615,7983.6558164832,0
+CZNC.US,D,20051019,000000,13.5608,14.4542,13.5608,14.4542,8633.2741459895,0
+CZNC.US,D,20051020,000000,14.5041,14.508,14.0887,14.2705,5959.0972746047,0
+CZNC.US,D,20051021,000000,14.3731,15.3418,14.3731,15.1688,54517.81164995,0
+CZNC.US,D,20051024,000000,15.1776,15.1776,14.1864,15.1688,22850.196862759,0
+CZNC.US,D,20051025,000000,15.0241,15.1239,14.4787,15.1239,2801.031474312,0
+CZNC.US,D,20051026,000000,15.1571,15.1639,14.8931,14.8931,4685.4361403759,0
+CZNC.US,D,20051027,000000,14.9635,14.9635,14.1151,14.1151,3692.0827577765,0
+CZNC.US,D,20051028,000000,14.2255,15.0309,14.1151,15.0309,5680.8355649579,0
+CZNC.US,D,20051031,000000,15.1688,15.1903,14.9811,15.1903,15256.312043979,0
+CZNC.US,D,20051101,000000,15.0759,15.3418,14.4787,15.0877,7931.4817459245,0
+CZNC.US,D,20051102,000000,15.1952,15.3418,15.1571,15.3418,8110.5104194104,0
+CZNC.US,D,20051103,000000,15.3418,15.3418,15.2587,15.3017,12457.32661165,0
+CZNC.US,D,20051104,000000,15.3418,15.3418,14.4846,14.5892,23709.534495492,0
+CZNC.US,D,20051107,000000,14.6282,14.639,14.5276,14.639,1775.9644409809,0
+CZNC.US,D,20051108,000000,14.6174,14.6174,14.3936,14.6048,4808.1986593377,0
+CZNC.US,D,20051109,000000,15.1503,15.3291,15.1503,15.3291,2502.3093448383,0
+CZNC.US,D,20051110,000000,15.2265,15.3418,14.9567,15.3233,7682.8876450268,0
+CZNC.US,D,20051111,000000,15.2382,15.3418,15.2382,15.3418,3589.7806586417,0
+CZNC.US,D,20051114,000000,15.335,15.335,14.7886,15.0143,15868.078596806,0
+CZNC.US,D,20051115,000000,14.8404,15.0994,14.6234,14.7661,15713.602427112,0
+CZNC.US,D,20051116,000000,15.0593,15.0593,14.508,14.639,6847.0794950951,0
+CZNC.US,D,20051117,000000,14.7886,14.7886,14.5276,14.68,4978.0201439015,0
+CZNC.US,D,20051118,000000,15.1053,15.1053,15.0065,15.0065,4478.7859001235,0
+CZNC.US,D,20051121,000000,15.2265,15.3418,15.1385,15.3418,8458.3375564689,0
+CZNC.US,D,20051122,000000,15.3418,15.462,15.3418,15.4552,2436.836001392,0
+CZNC.US,D,20051123,000000,15.4786,15.6106,15.3477,15.594,17061.944093709,0
+CZNC.US,D,20051125,000000,15.6224,15.8814,15.2225,15.507,14566.79589581,0
+CZNC.US,D,20051128,000000,15.4024,15.4024,15.0545,15.1307,4024.5645799648,0
+CZNC.US,D,20051129,000000,15.204,15.204,15.1239,15.1952,2428.6518334612,0
+CZNC.US,D,20051130,000000,15.1952,15.594,15.1952,15.594,20396.992525505,0
+CZNC.US,D,20051201,000000,15.6164,16.4366,15.6164,16.1433,33666.597804286,0
+CZNC.US,D,20051202,000000,15.9752,16.1355,15.6272,15.7836,10942.232523463,0
+CZNC.US,D,20051205,000000,15.8931,15.9,15.8404,15.9,4684.4131193845,0
+CZNC.US,D,20051206,000000,15.9752,16.1727,15.9557,15.984,2810.2386632342,0
+CZNC.US,D,20051207,000000,15.8237,15.8404,15.7954,15.8169,7520.2273074024,0
+CZNC.US,D,20051208,000000,15.6224,15.6224,15.3878,15.5666,1465.9890806023,0
+CZNC.US,D,20051209,000000,15.1433,16.1669,15.1433,16.1669,5751.4240133609,0
+CZNC.US,D,20051212,000000,16.1795,16.1795,16.1053,16.1727,3488.5015804982,0
+CZNC.US,D,20051213,000000,16.1795,16.1795,15.9557,15.9557,4097.1990703505,0
+CZNC.US,D,20051214,000000,16.1561,16.1795,16.1561,16.1795,4276.2277438365,0
+CZNC.US,D,20051215,000000,15.9557,16.0544,15.7778,16.0544,4641.4462377479,0
+CZNC.US,D,20051216,000000,16.0945,16.0945,14.8804,15.1385,112364.53360574,0
+CZNC.US,D,20051219,000000,14.8931,14.9567,14.2255,14.2607,20541.238485285,0
+CZNC.US,D,20051220,000000,14.1337,14.5608,14.0887,14.3164,13175.487347576,0
+CZNC.US,D,20051221,000000,14.7211,14.7211,14.7211,14.7211,551.40831433681,0
+CZNC.US,D,20051222,000000,15.0593,15.0593,14.3672,14.6048,3895.6639350549,0
+CZNC.US,D,20051223,000000,14.5188,14.5188,14.2255,14.2255,3386.1994813633,0
+CZNC.US,D,20051227,000000,14.3311,14.4689,14.0134,14.4386,3462.9260557145,0
+CZNC.US,D,20051228,000000,14.3731,14.3731,14.2255,14.3575,1957.0391564496,0
+CZNC.US,D,20051229,000000,14.3575,15.3819,14.2255,14.9635,14722.295086496,0
+CZNC.US,D,20051230,000000,14.7661,15.0369,14.1669,14.4386,22857.358009698,0
+CZNC.US,D,20060103,000000,15.0202,15.0202,14.1151,14.5716,12930.985330644,0
+CZNC.US,D,20060104,000000,14.593,14.9313,14.593,14.6508,5242.9825806608,0
+CZNC.US,D,20060105,000000,14.9499,14.9879,14.6762,14.9733,4089.0149024197,0
+CZNC.US,D,20060106,000000,14.9879,15.2587,14.944,15.0143,2156.5282497625,0
+CZNC.US,D,20060109,000000,15.0241,15.2225,14.9313,15.1053,13992.881119664,0
+CZNC.US,D,20060110,000000,15.0143,15.204,15.0143,15.204,2475.7107990632,0
+CZNC.US,D,20060111,000000,15.0809,15.1688,14.9313,15.1385,15564.241362375,0
+CZNC.US,D,20060112,000000,14.9313,15.0593,14.9313,15.0593,3548.8598189877,0
+CZNC.US,D,20060113,000000,15.2167,15.3174,15.0593,15.1053,6835.8262641903,0
+CZNC.US,D,20060117,000000,15.4972,15.4972,15.0007,15.2225,11841.467974858,0
+CZNC.US,D,20060118,000000,15.2167,15.4689,15.2167,15.4689,2211.7713832953,0
+CZNC.US,D,20060119,000000,15.4396,15.678,15.4396,15.678,9773.942551343,0
+CZNC.US,D,20060120,000000,15.7778,15.7778,15.5666,15.5666,40748.972127391,0
+CZNC.US,D,20060123,000000,15.7211,15.9156,15.5246,15.9,1680.8234887855,0
+CZNC.US,D,20060124,000000,15.9439,16.2557,15.9439,16.2489,6094.1360454627,0
+CZNC.US,D,20060125,000000,15.9049,16.376,15.9049,16.376,6860.3787679826,0
+CZNC.US,D,20060126,000000,16.4161,16.8452,16.2421,16.8452,5007.6877526506,0
+CZNC.US,D,20060127,000000,16.9029,17.0329,16.4493,16.6585,9920.2345531058,0
+CZNC.US,D,20060130,000000,17.0114,17.0114,16.4601,16.7338,3899.7560190203,0
+CZNC.US,D,20060131,000000,16.7288,16.8657,16.4288,16.8657,9091.5875501136,0
+CZNC.US,D,20060201,000000,16.4493,16.6224,15.2421,15.9332,25770.921793059,0
+CZNC.US,D,20060202,000000,16.0485,16.0485,15.2421,15.2949,17205.167032498,0
+CZNC.US,D,20060203,000000,15.2949,15.6712,15.2949,15.2949,3896.6869560462,0
+CZNC.US,D,20060206,000000,15.3233,15.4884,15.2949,15.4846,7222.52819892,0
+CZNC.US,D,20060207,000000,15.5021,15.5021,15.1845,15.1845,2821.491894139,0
+CZNC.US,D,20060208,000000,15.3105,15.3105,14.8404,14.8404,4758.0706307616,0
+CZNC.US,D,20060209,000000,14.8404,14.9499,14.6508,14.6508,4083.899797463,0
+CZNC.US,D,20060210,000000,14.6508,14.7612,14.2255,14.419,8375.4728561697,0
+CZNC.US,D,20060213,000000,14.3672,14.3672,13.9195,14.0359,36767.374429063,0
+CZNC.US,D,20060214,000000,13.8638,14.6234,13.8638,14.3868,6970.8650350483,0
+CZNC.US,D,20060215,000000,14.728,14.728,14.4386,14.4386,2376.4777629024,0
+CZNC.US,D,20060216,000000,14.7886,14.7886,14.508,14.6234,23911.069630787,0
+CZNC.US,D,20060217,000000,14.6508,14.6508,14.5226,14.6508,6682.373115488,0
+CZNC.US,D,20060221,000000,14.597,14.597,14.0573,14.0573,8323.2987856109,0
+CZNC.US,D,20060222,000000,14.1513,14.1513,14.0291,14.0545,19381.132681096,0
+CZNC.US,D,20060223,000000,14.1513,14.2607,13.9127,14.1083,19683.946894536,0
+CZNC.US,D,20060224,000000,14.1453,14.2187,14.0887,14.2187,10227.140850511,0
+CZNC.US,D,20060227,000000,14.1513,14.5823,14.1337,14.3164,3764.7172481623,0
+CZNC.US,D,20060228,000000,14.1737,14.555,14.1151,14.3575,7833.271730755,0
+CZNC.US,D,20060301,000000,14.2607,15.0241,14.2607,14.9811,25790.359191894,0
+CZNC.US,D,20060302,000000,15.0925,15.1433,14.7944,14.8462,9505.9110516097,0
+CZNC.US,D,20060303,000000,14.7886,15.2167,14.3731,14.4386,8097.2111465229,0
+CZNC.US,D,20060306,000000,14.3252,14.4787,14.0887,14.2607,11014.867013849,0
+CZNC.US,D,20060307,000000,14.1229,14.6342,14.1229,14.2187,1512.025025213,0
+CZNC.US,D,20060308,000000,14.1513,14.2549,14.0887,14.0887,4828.6590791646,0
+CZNC.US,D,20060309,000000,14.0887,14.0887,13.8071,13.8071,20914.641147127,0
+CZNC.US,D,20060310,000000,13.8335,14.1795,13.8335,14.1795,1908.9571698562,0
+CZNC.US,D,20060313,000000,13.8384,14.2187,13.8384,13.9655,1872.1284141676,0
+CZNC.US,D,20060314,000000,14.0359,14.0887,13.9127,14.0887,4929.9381573081,0
+CZNC.US,D,20060315,000000,14.2099,14.5716,14.0711,14.3868,4157.5573088401,0
+CZNC.US,D,20060316,000000,14.5412,14.6508,14.4386,14.4689,5078.2762010537,0
+CZNC.US,D,20060317,000000,14.6174,14.6508,14.3106,14.3106,92760.382348537,0
+CZNC.US,D,20060320,000000,14.4102,14.4288,13.8638,14.0359,22501.346704709,0
+CZNC.US,D,20060321,000000,13.9195,14.1795,13.6615,13.6615,13709.504305061,0
+CZNC.US,D,20060322,000000,13.9459,14.2314,13.6615,13.9704,11105.915882079,0
+CZNC.US,D,20060323,000000,13.7651,13.7778,13.5824,13.6058,11188.780582378,0
+CZNC.US,D,20060324,000000,13.9127,14.1513,13.9127,14.1151,7943.7579978206,0
+CZNC.US,D,20060327,000000,13.9528,13.9704,13.593,13.8521,12254.768455363,0
+CZNC.US,D,20060328,000000,13.8521,13.8521,13.5236,13.5364,6726.363018116,0
+CZNC.US,D,20060329,000000,13.553,14.2881,13.553,14.2881,14817.436038691,0
+CZNC.US,D,20060330,000000,14.2138,14.4288,14.1151,14.1151,1064.9648519937,0
+CZNC.US,D,20060331,000000,14.1453,14.1453,13.553,13.6351,6311.0164956285,0
+CZNC.US,D,20060403,000000,13.6351,13.7368,13.5236,13.5236,7443.5007330513,0
+CZNC.US,D,20060404,000000,13.4718,13.5824,13.4132,13.4132,15089.55962239,0
+CZNC.US,D,20060405,000000,13.4132,13.4132,13.3506,13.3506,20676.277256144,0
+CZNC.US,D,20060406,000000,13.3506,13.3506,12.9899,13.0593,25237.927856566,0
+CZNC.US,D,20060407,000000,13.1913,13.1991,12.8746,12.8932,19209.26515455,0
+CZNC.US,D,20060410,000000,12.8746,12.9607,12.5696,12.6508,8630.2050830154,0
+CZNC.US,D,20060411,000000,12.6782,12.7036,12.6508,12.6508,8654.7575868078,0
+CZNC.US,D,20060412,000000,12.8189,12.8189,12.6508,12.6566,7897.72205321,0
+CZNC.US,D,20060413,000000,12.6566,13.1571,12.6566,13.0369,7612.2991966237,0
+CZNC.US,D,20060417,000000,13.1913,13.247,12.8189,12.8189,6539.1501766992,0
+CZNC.US,D,20060418,000000,12.944,13.382,12.944,13.382,11906.941318304,0
+CZNC.US,D,20060419,000000,13.3008,13.8335,13.3008,13.772,10559.622672699,0
+CZNC.US,D,20060420,000000,13.8071,13.8071,13.5236,13.6175,5374.9522885447,0
+CZNC.US,D,20060421,000000,13.8228,13.8707,13.2725,13.6918,51127.520084621,0
+CZNC.US,D,20060424,000000,13.3057,13.8071,13.3057,13.6273,4089.0149024197,0
+CZNC.US,D,20060425,000000,13.7485,13.8071,13.5824,13.5824,24868.617278689,0
+CZNC.US,D,20060426,000000,13.6351,13.6351,13.3008,13.3223,1775.9644409809,0
+CZNC.US,D,20060427,000000,13.3008,13.3868,13.1571,13.1737,17461.945301326,0
+CZNC.US,D,20060428,000000,13.1571,13.1777,12.8463,13.0779,11098.754735139,0
+CZNC.US,D,20060501,000000,13.1991,13.4718,12.9274,12.9274,8020.4845721718,0
+CZNC.US,D,20060502,000000,12.8463,13.4523,12.8463,13.0467,23899.816399883,0
+CZNC.US,D,20060503,000000,13.1503,13.2725,12.9607,12.9655,7841.4558986858,0
+CZNC.US,D,20060504,000000,13.0417,13.1337,13.0125,13.0985,11418.960305432,0
+CZNC.US,D,20060505,000000,13.2539,13.421,13.0985,13.1131,9392.35572157,0
+CZNC.US,D,20060508,000000,13.0985,13.2891,12.902,13.0311,17202.097969524,0
+CZNC.US,D,20060509,000000,12.944,13.0535,12.8609,12.902,8203.6053296231,0
+CZNC.US,D,20060510,000000,12.9655,12.9723,12.73,12.7417,9219.4651740321,0
+CZNC.US,D,20060511,000000,12.73,12.7475,12.5354,12.6782,22318.225947258,0
+CZNC.US,D,20060512,000000,12.6566,12.6782,12.119,12.1689,61455.940013274,0
+CZNC.US,D,20060515,000000,12.119,12.2832,11.9733,12.0017,15840.457030039,0
+CZNC.US,D,20060516,000000,12.0017,12.119,11.8521,11.8521,10181.1049059,0
+CZNC.US,D,20060517,000000,11.8336,12.467,11.5364,11.7417,25402.634236173,0
+CZNC.US,D,20060518,000000,11.8111,12.1689,11.7104,11.8336,11497.732921765,0
+CZNC.US,D,20060519,000000,11.7525,12.3986,11.6918,12.2969,7898.7450742013,0
+CZNC.US,D,20060522,000000,12.2265,12.7202,11.7779,12.1327,11014.867013849,0
+CZNC.US,D,20060523,000000,12.2129,12.2129,11.8228,11.8336,14551.45058094,0
+CZNC.US,D,20060524,000000,11.9441,12.1982,11.4456,11.9909,22411.320857471,0
+CZNC.US,D,20060525,000000,12.3624,12.7084,11.9969,12.6166,13623.570541788,0
+CZNC.US,D,20060526,000000,12.726,12.9607,12.6782,12.9343,9001.5617028749,0
+CZNC.US,D,20060530,000000,12.7475,12.7475,11.7779,11.8336,25290.101927125,0
+CZNC.US,D,20060531,000000,11.9079,11.9147,11.7221,11.7525,33927.468157079,0
+CZNC.US,D,20060601,000000,11.859,12.7084,11.7593,12.6166,28851.237998009,0
+CZNC.US,D,20060602,000000,12.9343,12.9343,12.1435,12.6459,26138.186328953,0
+CZNC.US,D,20060605,000000,12.506,12.5872,11.8639,11.8932,29287.044940323,0
+CZNC.US,D,20060606,000000,11.8971,11.9783,11.8453,11.859,10260.900543225,0
+CZNC.US,D,20060607,000000,12.1131,12.3673,11.8189,11.8521,18678.317260039,0
+CZNC.US,D,20060608,000000,11.8336,12.0555,11.8189,12.0379,7941.7119558379,0
+CZNC.US,D,20060609,000000,12.1435,12.3624,11.9441,12.2265,8923.8121075324,0
+CZNC.US,D,20060612,000000,12.1327,12.1327,11.8932,11.9783,12041.980089163,0
+CZNC.US,D,20060613,000000,11.9147,12.2832,11.9147,12.1131,10271.130753138,0
+CZNC.US,D,20060614,000000,12.1689,12.382,11.9441,12.382,16100.304361841,0
+CZNC.US,D,20060615,000000,12.5648,12.5648,12.1982,12.3116,16031.761955422,0
+CZNC.US,D,20060616,000000,12.337,12.4279,12.1229,12.1855,184689.0486311,0
+CZNC.US,D,20060619,000000,12.2832,12.5412,11.8863,12.3311,34406.241981031,0
+CZNC.US,D,20060620,000000,12.5746,12.9343,12.2559,12.6264,27199.059096981,0
+CZNC.US,D,20060621,000000,12.5178,12.9519,12.4142,12.8521,10883.920326956,0
+CZNC.US,D,20060622,000000,12.726,13.2959,12.6782,13.2676,109803.9120644,0
+CZNC.US,D,20060623,000000,13.1395,13.5472,13.1395,13.4338,8653.7345658165,0
+CZNC.US,D,20060626,000000,13.5236,14.3868,13.4582,14.3008,22729.480385779,0
+CZNC.US,D,20060627,000000,14.2138,14.5354,14.1337,14.2783,32578.103469491,0
+CZNC.US,D,20060628,000000,14.1737,14.639,13.9704,14.639,24859.410089767,0
+CZNC.US,D,20060629,000000,14.5716,14.6048,13.5472,13.8384,51095.806433889,0
+CZNC.US,D,20060630,000000,14.1004,14.3633,13.1043,13.3057,1551771.4367688,0
+CZNC.US,D,20060703,000000,13.3223,13.3223,13.1043,13.1131,30670.169320626,0
+CZNC.US,D,20060705,000000,13.119,13.119,12.8746,12.8746,21694.183142535,0
+CZNC.US,D,20060706,000000,13.0985,13.2813,12.7417,12.7417,7317.6691511154,0
+CZNC.US,D,20060707,000000,12.8785,13.1131,12.73,12.8404,9325.8593571324,0
+CZNC.US,D,20060710,000000,12.73,12.8277,12.726,12.726,1878.2665401157,0
+CZNC.US,D,20060711,000000,12.8746,12.9343,12.5648,12.5648,9661.4102422947,0
+CZNC.US,D,20060712,000000,12.7788,12.7788,12.3986,12.6214,6787.7442775969,0
+CZNC.US,D,20060713,000000,12.3986,12.5354,12.3986,12.3986,6372.3977551094,0
+CZNC.US,D,20060714,000000,12.3673,12.3673,12.2041,12.2041,16847.109685526,0
+CZNC.US,D,20060717,000000,13.2109,13.2109,11.5931,11.6048,22700.835798022,0
+CZNC.US,D,20060718,000000,11.6176,11.6293,11.2725,11.597,41708.565817276,0
+CZNC.US,D,20060719,000000,11.6801,11.8336,11.5804,11.5804,10530.978084941,0
+CZNC.US,D,20060720,000000,11.8052,13.728,11.8052,13.3282,96528.168659674,0
+CZNC.US,D,20060721,000000,13.2304,13.4074,12.2969,12.3419,12918.709078748,0
+CZNC.US,D,20060724,000000,12.595,12.9557,12.5354,12.8961,11156.043910655,0
+CZNC.US,D,20060725,000000,13.0417,13.0417,12.8463,12.8463,1731.9745383529,0
+CZNC.US,D,20060726,000000,12.8463,13.4582,12.6214,13.4582,47259.477716333,0
+CZNC.US,D,20060727,000000,13.3008,13.4611,12.6782,12.8052,12035.841963214,0
+CZNC.US,D,20060728,000000,12.726,12.7544,12.6214,12.6264,21554.02926672,0
+CZNC.US,D,20060731,000000,13.1444,13.1444,12.6332,12.7475,2484.9179879854,0
+CZNC.US,D,20060801,000000,12.6508,12.7788,12.6508,12.6508,7902.8371581667,0
+CZNC.US,D,20060802,000000,12.6508,12.6987,12.4279,12.4279,15796.467127411,0
+CZNC.US,D,20060803,000000,12.4279,12.5598,12.4279,12.5412,5375.9753095361,0
+CZNC.US,D,20060804,000000,12.7544,12.8746,12.595,12.595,4478.7859001235,0
+CZNC.US,D,20060807,000000,12.73,12.73,12.5354,12.5354,5822.012461764,0
+CZNC.US,D,20060808,000000,12.7133,12.73,12.5354,12.5354,4681.3440564105,0
+CZNC.US,D,20060809,000000,12.6508,12.6508,12.6508,12.6508,183.12075745137,0
+CZNC.US,D,20060810,000000,12.5598,12.6615,12.5354,12.5354,2303.8432725167,0
+CZNC.US,D,20060811,000000,12.5354,12.6615,12.5354,12.5354,1601.0278514603,0
+CZNC.US,D,20060814,000000,12.9343,13.1913,12.8189,13.0183,12069.601655928,0
+CZNC.US,D,20060815,000000,13.2412,13.2959,13.0125,13.1571,23900.839420873,0
+CZNC.US,D,20060816,000000,13.0125,13.1991,13.0125,13.1571,3367.7851035191,0
+CZNC.US,D,20060817,000000,12.8746,13.1571,12.8463,13.1571,5010.7568156247,0
+CZNC.US,D,20060818,000000,13.3008,13.3008,12.8746,13.0183,6767.2838577699,0
+CZNC.US,D,20060821,000000,12.8463,12.9783,12.8463,12.8463,2677.2459343589,0
+CZNC.US,D,20060823,000000,13.1737,13.1737,13.1503,13.1571,3214.3319548168,0
+CZNC.US,D,20060824,000000,13.0369,13.0369,13.0369,13.0369,352.94224201521,0
+CZNC.US,D,20060825,000000,12.7837,12.9655,12.6782,12.7348,26569.901187302,0
+CZNC.US,D,20060828,000000,12.7417,12.8345,12.7417,12.8277,1597.9587884863,0
+CZNC.US,D,20060829,000000,12.7417,12.7837,12.5648,12.6782,8272.1477360435,0
+CZNC.US,D,20060830,000000,12.6782,12.73,12.6782,12.6918,3445.5346988615,0
+CZNC.US,D,20060831,000000,12.6918,13.119,12.6918,12.7348,29761.726680309,0
+CZNC.US,D,20060901,000000,12.9607,12.9607,12.8463,12.9557,7886.4688223051,0
+CZNC.US,D,20060905,000000,12.8463,12.902,12.7133,12.7133,6955.519720178,0
+CZNC.US,D,20060906,000000,12.8189,12.8189,12.8189,12.8189,3235.8153956351,0
+CZNC.US,D,20060907,000000,12.8189,12.8189,12.8189,12.8189,1550.8998228842,0
+CZNC.US,D,20060908,000000,12.8189,12.8463,12.6782,12.8463,2325.326713335,0
+CZNC.US,D,20060911,000000,12.686,12.8463,12.513,12.513,5583.6485707798,0
+CZNC.US,D,20060912,000000,12.686,12.6918,12.686,12.686,3175.4571571456,0
+CZNC.US,D,20060913,000000,12.7886,12.7886,12.6918,12.6918,539.13206244063,0
+CZNC.US,D,20060914,000000,12.7886,12.7886,12.686,12.686,16157.593537357,0
+CZNC.US,D,20060918,000000,12.5746,12.7788,12.5354,12.6068,2972.8990008586,0
+CZNC.US,D,20060919,000000,12.5648,12.5696,12.5648,12.5696,980.05410971181,0
+CZNC.US,D,20060920,000000,12.506,12.9607,12.506,12.7036,25665.550630949,0
+CZNC.US,D,20060921,000000,12.506,12.55,12.506,12.55,664.96364437649,0
+CZNC.US,D,20060922,000000,12.555,12.555,12.555,12.555,1771.8723570155,0
+CZNC.US,D,20060925,000000,12.5354,12.944,12.5296,12.8277,8008.2083202756,0
+CZNC.US,D,20060926,000000,12.8345,12.8345,12.5804,12.6264,1116.1159015611,0
+CZNC.US,D,20060927,000000,12.639,12.639,12.639,12.639,352.94224201521,0
+CZNC.US,D,20060929,000000,12.639,12.73,12.639,12.639,758.05855458919,0
+CZNC.US,D,20061002,000000,12.5354,12.5354,12.513,12.513,3899.7560190203,0
+CZNC.US,D,20061003,000000,12.5354,12.5354,12.4328,12.5296,2348.856196136,0
+CZNC.US,D,20061004,000000,12.4279,12.5354,12.4279,12.5354,1127.369132466,0
+CZNC.US,D,20061005,000000,12.9557,12.9557,12.9557,12.9557,371.35661985948,0
+CZNC.US,D,20061006,000000,12.6566,12.6566,12.4856,12.5648,1154.9906992324,0
+CZNC.US,D,20061009,000000,12.5012,12.5012,12.4279,12.4279,1597.9587884863,0
+CZNC.US,D,20061011,000000,12.4964,12.4964,12.4964,12.4964,352.94224201521,0
+CZNC.US,D,20061012,000000,12.6782,12.6782,12.6782,12.6782,530.94789450984,0
+CZNC.US,D,20061013,000000,12.6214,12.6214,12.6214,12.6214,887.98222049045,0
+CZNC.US,D,20061016,000000,12.4797,12.6166,12.4797,12.6116,2837.8602300006,0
+CZNC.US,D,20061017,000000,12.8463,12.944,12.5012,12.5012,5779.0455801273,0
+CZNC.US,D,20061018,000000,12.506,12.6782,12.506,12.6116,7480.3294887398,0
+CZNC.US,D,20061019,000000,12.639,12.8463,12.5354,12.8463,9273.6852865736,0
+CZNC.US,D,20061020,000000,12.9274,12.9607,12.9274,12.9607,35967.372013828,0
+CZNC.US,D,20061023,000000,12.7886,12.7925,12.4279,12.4328,6990.3024338839,0
+CZNC.US,D,20061024,000000,12.4426,12.4426,12.4426,12.4426,1771.8723570155,0
+CZNC.US,D,20061025,000000,12.4494,12.6166,12.4494,12.6166,1321.7431208222,0
+CZNC.US,D,20061026,000000,12.6782,12.6782,12.6782,12.6782,352.94224201521,0
+CZNC.US,D,20061030,000000,12.6782,12.6782,12.4279,12.4494,10217.933661588,0
+CZNC.US,D,20061031,000000,12.4103,12.5354,12.4103,12.5354,1118.1619435438,0
+CZNC.US,D,20061102,000000,12.6742,12.6782,12.5354,12.6782,3809.7301717816,0
+CZNC.US,D,20061103,000000,12.6782,12.6782,12.5354,12.5412,2605.6344649645,0
+CZNC.US,D,20061106,000000,12.6782,12.6782,12.6742,12.6782,1608.1889983997,0
+CZNC.US,D,20061107,000000,12.5354,12.5354,12.5354,12.5354,945.27139600596,0
+CZNC.US,D,20061108,000000,12.5354,12.5354,12.3742,12.3742,2060.3642765758,0
+CZNC.US,D,20061109,000000,12.3419,12.3419,12.3419,12.3419,536.06299946658,0
+CZNC.US,D,20061110,000000,12.506,12.506,12.3419,12.3419,9241.9716358418,0
+CZNC.US,D,20061113,000000,12.5354,12.5648,12.3986,12.4494,3876.2265362192,0
+CZNC.US,D,20061114,000000,12.4044,12.4103,12.3986,12.3986,1019.9519283744,0
+CZNC.US,D,20061115,000000,12.3986,12.6019,12.3556,12.3556,5580.5795078057,0
+CZNC.US,D,20061116,000000,12.3507,12.6068,12.3311,12.4856,3792.3388149287,0
+CZNC.US,D,20061117,000000,12.4279,12.5648,12.4279,12.4279,2080.8246964027,0
+CZNC.US,D,20061120,000000,12.6782,12.6782,12.3868,12.5412,4449.1182913744,0
+CZNC.US,D,20061121,000000,12.639,12.639,12.639,12.639,235.29482801014,0
+CZNC.US,D,20061122,000000,12.6782,12.6782,12.6214,12.6214,1064.9648519937,0
+CZNC.US,D,20061127,000000,12.513,12.639,12.3742,12.382,3198.9866399466,0
+CZNC.US,D,20061128,000000,12.6742,12.6742,12.3419,12.3419,2747.8343827619,0
+CZNC.US,D,20061129,000000,12.4142,12.4142,12.4142,12.4142,352.94224201521,0
+CZNC.US,D,20061130,000000,12.6166,12.6214,12.6166,12.6214,1064.9648519937,0
+CZNC.US,D,20061204,000000,12.467,12.467,12.4602,12.4602,536.06299946658,0
+CZNC.US,D,20061205,000000,12.6332,12.6332,12.4964,12.6166,5659.3521241396,0
+CZNC.US,D,20061206,000000,12.6214,12.6264,12.5296,12.6264,1419.9531359916,0
+CZNC.US,D,20061207,000000,12.5178,12.6782,12.4279,12.6782,4205.6392954334,0
+CZNC.US,D,20061208,000000,12.6019,12.8404,12.5354,12.7417,5120.2200616989,0
+CZNC.US,D,20061211,000000,12.5804,12.7622,12.5804,12.7622,1158.0597622064,0
+CZNC.US,D,20061212,000000,12.7622,12.7788,12.6742,12.73,2983.1292107721,0
+CZNC.US,D,20061213,000000,12.7348,12.7417,12.6116,12.7417,4766.2547986924,0
+CZNC.US,D,20061214,000000,12.6742,12.73,12.4279,12.4797,18949.417822747,0
+CZNC.US,D,20061215,000000,12.5412,12.5872,12.3243,12.5872,18954.532927704,0
+CZNC.US,D,20061218,000000,12.6019,12.6019,12.3986,12.3986,2303.8432725167,0
+CZNC.US,D,20061219,000000,12.506,12.5354,12.2832,12.3673,10216.910640597,0
+CZNC.US,D,20061220,000000,12.6166,12.6166,12.4396,12.4396,1771.8723570155,0
+CZNC.US,D,20061221,000000,12.3468,12.3468,12.119,12.119,27946.887441656,0
+CZNC.US,D,20061222,000000,12.119,12.2559,12.119,12.2559,35738.215311766,0
+CZNC.US,D,20061226,000000,12.2559,12.3116,12.2041,12.2607,2496.1712188902,0
+CZNC.US,D,20061227,000000,12.1493,12.3174,12.1493,12.3174,11217.425170136,0
+CZNC.US,D,20061228,000000,12.5236,12.8277,12.5178,12.7925,13567.304387263,0
+CZNC.US,D,20061229,000000,12.7739,12.7739,12.5178,12.5178,5530.4514792297,0
+CZNC.US,D,20070103,000000,12.5178,12.8932,12.5178,12.5178,19373.971534156,0
+CZNC.US,D,20070104,000000,12.9723,12.9723,12.7788,12.7837,1585.6825365901,0
+CZNC.US,D,20070105,000000,12.8609,12.8609,12.3057,12.4924,6295.6711807583,0
+CZNC.US,D,20070108,000000,12.7475,12.7475,12.4279,12.4396,1318.6740578481,0
+CZNC.US,D,20070109,000000,12.4328,12.5236,12.3742,12.5178,9558.0851221685,0
+CZNC.US,D,20070110,000000,12.5178,12.5236,12.4924,12.5178,6847.0794950951,0
+CZNC.US,D,20070111,000000,12.5236,12.5236,12.5178,12.5236,2401.0302666948,0
+CZNC.US,D,20070112,000000,12.5178,12.8238,12.5178,12.5178,3306.4038440382,0
+CZNC.US,D,20070117,000000,12.686,12.686,12.4602,12.4602,15738.154930904,0
+CZNC.US,D,20070118,000000,12.6918,12.6918,12.6918,12.6918,181.07471546867,0
+CZNC.US,D,20070119,000000,12.55,12.6166,12.55,12.6166,1296.1675960385,0
+CZNC.US,D,20070122,000000,12.7837,12.7837,12.5746,12.6019,9111.0249489492,0
+CZNC.US,D,20070123,000000,12.7788,12.7788,12.6116,12.6116,1927.3715477005,0
+CZNC.US,D,20070124,000000,12.55,12.7417,12.55,12.5804,8829.6941763284,0
+CZNC.US,D,20070125,000000,12.5746,12.5746,12.555,12.555,5240.9365386781,0
+CZNC.US,D,20070126,000000,12.555,12.6615,12.555,12.6615,16968.849183497,0
+CZNC.US,D,20070129,000000,12.6508,12.6782,12.5746,12.6782,3196.9405979639,0
+CZNC.US,D,20070130,000000,12.7348,12.7348,12.5804,12.5872,11253.230904833,0
+CZNC.US,D,20070131,000000,12.5872,12.5872,12.5872,12.5872,2700.7754171599,0
+CZNC.US,D,20070201,000000,12.7036,12.7544,12.7036,12.7544,350.89620003252,0
+CZNC.US,D,20070202,000000,12.6615,12.6615,12.5872,12.5872,1881.3356030898,0
+CZNC.US,D,20070205,000000,12.6566,12.6615,12.6116,12.6116,1052.6886000975,0
+CZNC.US,D,20070206,000000,12.8052,12.8052,12.6019,12.6782,11006.682845918,0
+CZNC.US,D,20070207,000000,12.686,12.686,12.6782,12.686,9929.441742028,0
+CZNC.US,D,20070208,000000,12.6782,12.8052,12.6782,12.8052,30481.933458218,0
+CZNC.US,D,20070209,000000,12.7886,12.7886,12.6782,12.6918,13563.212303297,0
+CZNC.US,D,20070212,000000,12.6918,12.6918,12.6615,12.686,1339.1344776751,0
+CZNC.US,D,20070213,000000,12.6918,12.7417,12.6615,12.6615,10202.588346718,0
+CZNC.US,D,20070214,000000,12.6615,12.6615,12.6615,12.6615,2239.3929500617,0
+CZNC.US,D,20070215,000000,12.6615,12.7417,12.6615,12.6615,1587.7285785728,0
+CZNC.US,D,20070216,000000,12.6684,12.6684,12.6684,12.6684,530.94789450984,0
+CZNC.US,D,20070220,000000,12.6615,12.6615,12.6615,12.6615,896.16638842123,0
+CZNC.US,D,20070221,000000,13.3409,13.3409,12.4426,12.5804,8837.8783442592,0
+CZNC.US,D,20070222,000000,12.5804,12.595,12.4924,12.595,3019.9579664606,0
+CZNC.US,D,20070223,000000,12.3986,12.6214,12.3986,12.506,3166.2499682234,0
+CZNC.US,D,20070226,000000,12.4856,12.5178,12.4856,12.5178,1272.6381132375,0
+CZNC.US,D,20070227,000000,12.55,12.55,12.4924,12.4924,696.67729510829,0
+CZNC.US,D,20070228,000000,12.8463,12.8463,12.3742,12.4718,8106.418335445,0
+CZNC.US,D,20070302,000000,12.8609,12.8609,12.4044,12.4602,3621.4943093735,0
+CZNC.US,D,20070305,000000,12.513,12.513,12.506,12.506,696.67729510829,0
+CZNC.US,D,20070306,000000,12.513,12.5178,12.4279,12.4856,4918.6849264033,0
+CZNC.US,D,20070307,000000,12.513,12.6684,12.4044,12.467,28368.372090092,0
+CZNC.US,D,20070308,000000,12.467,12.4718,12.4044,12.4328,1543.7386759448,0
+CZNC.US,D,20070309,000000,12.5296,12.5296,12.3742,12.382,1515.094088187,0
+CZNC.US,D,20070312,000000,12.5012,12.5012,12.5012,12.5012,246.54805891497,0
+CZNC.US,D,20070313,000000,12.4718,12.4856,12.4602,12.4856,530.94789450984,0
+CZNC.US,D,20070314,000000,12.293,12.3507,12.0917,12.0917,9544.785849281,0
+CZNC.US,D,20070315,000000,12.0633,12.0633,12.0633,12.0633,887.98222049045,0
+CZNC.US,D,20070319,000000,12.0633,12.1493,11.9733,11.9783,1052.6886000975,0
+CZNC.US,D,20070320,000000,12.0917,12.0917,12.0917,12.0917,181.07471546867,0
+CZNC.US,D,20070321,000000,12.0633,12.2353,12.0066,12.0066,5422.0112541467,0
+CZNC.US,D,20070322,000000,12.0066,12.0066,11.8687,11.9547,7251.1727866777,0
+CZNC.US,D,20070323,000000,11.9323,12.0741,11.9323,12.0741,3163.1809052494,0
+CZNC.US,D,20070326,000000,11.8932,11.9969,11.7964,11.9969,2957.5536859883,0
+CZNC.US,D,20070327,000000,11.8052,11.8228,11.8052,11.8111,2236.3238870877,0
+CZNC.US,D,20070328,000000,11.9499,11.9675,11.8052,11.8687,4196.4321065113,0
+CZNC.US,D,20070329,000000,11.9381,12.0017,11.9323,11.9441,2631.2099897482,0
+CZNC.US,D,20070330,000000,11.8971,11.8971,11.6674,11.7251,58730.612092322,0
+CZNC.US,D,20070403,000000,11.6801,11.6801,11.6801,11.6801,899.23545139528,0
+CZNC.US,D,20070404,000000,11.7847,11.7925,11.6958,11.6958,7625.5984695113,0
+CZNC.US,D,20070405,000000,11.6958,11.9499,11.6958,11.8687,32589.356700396,0
+CZNC.US,D,20070409,000000,11.8336,11.8336,11.8336,11.8336,350.89620003252,0
+CZNC.US,D,20070410,000000,11.7417,11.7525,11.7417,11.7525,350.89620003252,0
+CZNC.US,D,20070411,000000,11.9029,11.9275,11.7251,11.9275,3436.3275099394,0
+CZNC.US,D,20070412,000000,11.7525,11.7525,11.7251,11.7251,1020.9749493657,0
+CZNC.US,D,20070413,000000,11.8395,11.8687,11.7251,11.7466,4617.9167549469,0
+CZNC.US,D,20070417,000000,11.7525,12.0633,11.7251,11.8336,32185.263408813,0
+CZNC.US,D,20070418,000000,11.7525,11.9499,11.7251,11.9275,5977.5116524489,0
+CZNC.US,D,20070420,000000,12.0672,12.0672,11.9783,12.0066,6564.7257014829,0
+CZNC.US,D,20070423,000000,11.9499,12.1435,11.9499,11.9841,29014.921356625,0
+CZNC.US,D,20070424,000000,12.0917,12.0917,11.9547,11.9547,54094.280959532,0
+CZNC.US,D,20070425,000000,11.9733,12.0153,11.9499,11.9499,1167.2669511286,0
+CZNC.US,D,20070426,000000,11.9733,11.9733,11.8052,11.8052,4669.0678045143,0
+CZNC.US,D,20070427,000000,12.0066,12.0321,11.8052,11.8052,878.77503156831,0
+CZNC.US,D,20070430,000000,11.8052,11.8277,11.8052,11.8052,1846.5528893839,0
+CZNC.US,D,20070501,000000,11.8052,11.8825,11.8052,11.8825,1976.4765552852,0
+CZNC.US,D,20070502,000000,11.9441,11.9441,11.8052,11.8052,6527.8969457944,0
+CZNC.US,D,20070503,000000,11.8336,11.9499,11.8336,11.9499,2300.7742095426,0
+CZNC.US,D,20070504,000000,11.9323,11.9499,11.8336,11.9499,5398.4817713457,0
+CZNC.US,D,20070507,000000,11.9499,11.9499,11.9499,11.9499,1585.6825365901,0
+CZNC.US,D,20070508,000000,11.8395,11.8395,11.8395,11.8395,270.07754171599,0
+CZNC.US,D,20070509,000000,11.8395,12.0603,11.8395,12.0603,3587.734616659,0
+CZNC.US,D,20070510,000000,12.0066,12.0095,12.0066,12.0066,1585.6825365901,0
+CZNC.US,D,20070511,000000,12.0017,12.0066,11.9499,11.9499,1348.3416665972,0
+CZNC.US,D,20070514,000000,12.0603,12.0633,12.0066,12.0066,1203.0726858258,0
+CZNC.US,D,20070515,000000,11.9499,11.9547,11.9499,11.9547,4121.7515741429,0
+CZNC.US,D,20070516,000000,11.9499,12.0066,11.9499,12.0066,2972.8990008586,0
+CZNC.US,D,20070517,000000,11.9627,11.9627,11.8932,11.8932,33418.003703388,0
+CZNC.US,D,20070518,000000,11.8932,11.9499,11.7847,11.9323,10669.085918773,0
+CZNC.US,D,20070521,000000,11.9441,11.9441,11.8052,11.8111,1871.1053931763,0
+CZNC.US,D,20070522,000000,11.8052,11.9441,11.8052,11.8111,1585.6825365901,0
+CZNC.US,D,20070523,000000,11.9381,12.0487,11.8932,11.8932,24028.717044792,0
+CZNC.US,D,20070524,000000,11.8111,11.8111,11.8052,11.8052,1218.418000696,0
+CZNC.US,D,20070525,000000,11.8277,11.8277,11.8052,11.8052,2193.3570054511,0
+CZNC.US,D,20070529,000000,11.8189,12.0321,11.8189,12.0321,2433.7669384179,0
+CZNC.US,D,20070530,000000,11.9499,11.9499,11.8687,11.8687,3056.7867221491,0
+CZNC.US,D,20070601,000000,11.9441,11.9441,11.8687,11.8687,2493.1021559161,0
+CZNC.US,D,20070604,000000,11.8189,11.8932,11.8189,11.8825,7232.7584088335,0
+CZNC.US,D,20070605,000000,11.8639,11.8639,11.8336,11.8336,1927.3715477005,0
+CZNC.US,D,20070606,000000,11.8639,11.8687,11.8189,11.8687,1962.1542614063,0
+CZNC.US,D,20070607,000000,11.8189,11.8639,11.7163,11.7847,31647.154367364,0
+CZNC.US,D,20070608,000000,11.8052,11.9079,11.8052,11.9079,350.89620003252,0
+CZNC.US,D,20070611,000000,11.8336,11.8336,11.7525,11.7525,2458.3194422103,0
+CZNC.US,D,20070612,000000,11.7525,11.8336,11.7525,11.8336,4563.6966424054,0
+CZNC.US,D,20070613,000000,11.8336,11.8336,11.7593,11.7984,2747.8343827619,0
+CZNC.US,D,20070614,000000,11.7104,11.7964,11.7104,11.7417,2988.2443157288,0
+CZNC.US,D,20070615,000000,11.6674,11.7984,11.4406,11.5413,11111.030987036,0
+CZNC.US,D,20070618,000000,11.5247,11.554,11.382,11.382,8004.1162363102,0
+CZNC.US,D,20070619,000000,11.3946,11.8336,11.3946,11.6107,8273.1707570348,0
+CZNC.US,D,20070620,000000,11.6958,11.6958,11.5492,11.5765,8778.543126761,0
+CZNC.US,D,20070621,000000,11.6048,11.6048,11.5492,11.5492,906.39659833472,0
+CZNC.US,D,20070622,000000,11.5492,11.554,11.382,11.382,16995.447729271,0
+CZNC.US,D,20070625,000000,11.4289,11.4289,11.3868,11.3868,1643.9947330969,0
+CZNC.US,D,20070626,000000,11.6176,11.6616,11.6176,11.6616,459.33642511545,0
+CZNC.US,D,20070627,000000,11.4544,11.4622,11.4544,11.4544,4665.9987415402,0
+CZNC.US,D,20070628,000000,11.4358,11.4358,11.4358,11.4358,530.94789450984,0
+CZNC.US,D,20070629,000000,11.5804,11.5804,11.1269,11.1317,12937.123456593,0
+CZNC.US,D,20070702,000000,11.2373,11.2373,11.209,11.209,2717.1437530215,0
+CZNC.US,D,20070703,000000,11.1562,11.209,11.1093,11.1093,2598.473318025,0
+CZNC.US,D,20070705,000000,11.382,11.382,11.1015,11.382,1972.3844713198,0
+CZNC.US,D,20070706,000000,11.3761,11.382,11.3761,11.382,350.89620003252,0
+CZNC.US,D,20070709,000000,11.2373,11.2656,11.1015,11.1015,10145.299171203,0
+CZNC.US,D,20070710,000000,11.1015,11.1865,11.0525,11.0525,12650.677579015,0
+CZNC.US,D,20070711,000000,11.1562,11.1562,11.0467,11.0467,5797.4599579716,0
+CZNC.US,D,20070712,000000,11.1093,11.2041,11.0585,11.1562,17747.368157912,0
+CZNC.US,D,20070713,000000,11.0692,11.076,10.9607,10.9607,6831.7341802249,0
+CZNC.US,D,20070716,000000,11.0877,11.1562,10.9607,11.0007,2997.4515046509,0
+CZNC.US,D,20070717,000000,11.1015,11.1015,10.5238,10.7652,91675.980097707,0
+CZNC.US,D,20070718,000000,10.7887,10.9275,10.7887,10.7887,5413.8270862159,0
+CZNC.US,D,20070719,000000,11.0955,11.1865,11.0007,11.0057,7347.3367598645,0
+CZNC.US,D,20070720,000000,11.2305,11.2305,11.0585,11.0585,1256.2697773759,0
+CZNC.US,D,20070723,000000,11.209,11.209,11.0955,11.0955,54422.670697754,0
+CZNC.US,D,20070724,000000,11.209,11.2461,11.1015,11.1015,49049.764451193,0
+CZNC.US,D,20070725,000000,11.209,11.209,11.0467,11.0467,696.67729510829,0
+CZNC.US,D,20070726,000000,10.9831,11.2373,10.9831,11.0623,4815.3598062771,0
+CZNC.US,D,20070727,000000,11.0809,11.0809,10.8961,10.8961,2294.6360835946,0
+CZNC.US,D,20070730,000000,10.9831,10.9831,10.8961,10.9509,4350.9082762049,0
+CZNC.US,D,20070731,000000,10.7945,10.9831,10.7945,10.9275,12324.333882775,0
+CZNC.US,D,20070801,000000,11.3468,11.3468,11.0321,11.1269,25262.480360358,0
+CZNC.US,D,20070802,000000,11.1015,11.1269,11.1015,11.1269,1438.3675138359,0
+CZNC.US,D,20070803,000000,10.8737,11.1269,10.8737,10.9275,3372.9002084758,0
+CZNC.US,D,20070806,000000,11.1053,11.1053,10.6459,10.6684,1667.524215898,0
+CZNC.US,D,20070807,000000,10.7887,10.8873,10.7887,10.8345,5647.0758722434,0
+CZNC.US,D,20070808,000000,10.8961,10.8961,10.6723,10.7945,4022.5185379821,0
+CZNC.US,D,20070809,000000,11.3908,11.3908,11.1493,11.3145,2109.4692841605,0
+CZNC.US,D,20070810,000000,10.9011,10.9557,10.6919,10.6919,3877.2495572106,0
+CZNC.US,D,20070813,000000,11.1611,11.1611,10.8072,10.8072,619.95072075716,0
+CZNC.US,D,20070814,000000,10.6684,10.7544,10.4778,10.51,12098.246243687,0
+CZNC.US,D,20070815,000000,10.7544,10.7544,10.5706,10.5706,661.89458140244,0
+CZNC.US,D,20070816,000000,10.5022,10.8111,10.5022,10.8072,24813.374145156,0
+CZNC.US,D,20070817,000000,10.5589,10.8111,10.385,10.5472,10895.173557861,0
+CZNC.US,D,20070820,000000,10.8072,11.2246,10.8072,10.9607,7885.4458013138,0
+CZNC.US,D,20070821,000000,11.1053,11.1053,11.0955,11.0955,530.94789450984,0
+CZNC.US,D,20070822,000000,11.3214,11.3214,11.3214,11.3214,1052.6886000975,0
+CZNC.US,D,20070823,000000,11.1015,11.1015,10.9831,11.1015,3513.0540842905,0
+CZNC.US,D,20070824,000000,11.1015,11.3702,10.772,10.8033,3340.1635367527,0
+CZNC.US,D,20070827,000000,10.9891,10.9891,10.7769,10.7769,704.86146303908,0
+CZNC.US,D,20070828,000000,10.8072,10.8072,10.6684,10.7945,696.67729510829,0
+CZNC.US,D,20070829,000000,10.9509,10.9557,10.6274,10.6274,2123.7915780394,0
+CZNC.US,D,20070830,000000,10.6498,10.731,10.2706,10.731,16356.059609678,0
+CZNC.US,D,20070831,000000,10.4368,10.4886,10.2422,10.2422,5099.759641872,0
+CZNC.US,D,20070904,000000,10.3595,10.6616,10.3595,10.5296,1073.1490199245,0
+CZNC.US,D,20070905,000000,10.4152,10.514,10.2422,10.2422,10343.765243524,0
+CZNC.US,D,20070906,000000,10.2882,10.5178,10.2882,10.5022,2590.2891500943,0
+CZNC.US,D,20070907,000000,10.3262,10.4886,10.3262,10.4612,1470.0811645677,0
+CZNC.US,D,20070910,000000,10.4954,10.4954,10.378,10.4368,1913.0492538216,0
+CZNC.US,D,20070911,000000,10.385,10.385,10.385,10.385,8324.3218066023,0
+CZNC.US,D,20070912,000000,10.427,10.4368,10.385,10.385,3163.1809052494,0
+CZNC.US,D,20070913,000000,10.385,10.385,10.2706,10.3008,22832.805505906,0
+CZNC.US,D,20070914,000000,10.427,10.4318,10.3595,10.3595,1052.6886000975,0
+CZNC.US,D,20070917,000000,10.4318,10.4318,10.378,10.378,1238.878420523,0
+CZNC.US,D,20070918,000000,10.514,10.514,10.4104,10.4104,619.95072075716,0
+CZNC.US,D,20070919,000000,10.5706,10.6391,10.3068,10.3595,12278.297938164,0
+CZNC.US,D,20070920,000000,10.3595,10.4152,10.3175,10.4152,13645.053982605,0
+CZNC.US,D,20070921,000000,10.385,10.385,10.385,10.385,1754.4810001626,0
+CZNC.US,D,20070924,000000,10.4368,10.4368,10.4368,10.4368,181.07471546867,0
+CZNC.US,D,20070925,000000,10.3008,10.4484,10.3008,10.3008,21823.083787445,0
+CZNC.US,D,20070926,000000,10.5022,10.6342,10.3068,10.3068,601.53634291288,0
+CZNC.US,D,20070927,000000,10.8111,10.8111,10.2422,10.3595,9135.5774527416,0
+CZNC.US,D,20070928,000000,10.4738,10.4738,10.4544,10.4544,1945.7859255447,0
+CZNC.US,D,20071002,000000,10.34,10.3683,10.2481,10.252,2988.2443157288,0
+CZNC.US,D,20071003,000000,10.3234,10.3234,10.3234,10.3234,181.07471546867,0
+CZNC.US,D,20071004,000000,10.3262,10.3262,10.3262,10.3262,181.07471546867,0
+CZNC.US,D,20071005,000000,10.2422,10.34,10.1621,10.34,2988.2443157288,0
+CZNC.US,D,20071008,000000,10.3262,10.3262,10.3262,10.3262,878.77503156831,0
+CZNC.US,D,20071009,000000,10.3234,10.3234,10.2666,10.2666,898.21243040393,0
+CZNC.US,D,20071011,000000,10.7808,10.8072,10.7808,10.8072,372.37964085083,0
+CZNC.US,D,20071012,000000,10.6684,10.7945,10.6107,10.6107,4805.1295963636,0
+CZNC.US,D,20071015,000000,10.6146,10.7075,10.6146,10.6205,2383.6389098419,0
+CZNC.US,D,20071016,000000,10.8737,10.8961,10.8111,10.8961,10251.693354303,0
+CZNC.US,D,20071017,000000,10.9831,11.1904,10.8111,10.9891,21656.331365855,0
+CZNC.US,D,20071018,000000,11.1865,11.2911,10.9557,11.0203,5878.2786162881,0
+CZNC.US,D,20071019,000000,11.3008,11.4456,11.0125,11.2656,26544.325662518,0
+CZNC.US,D,20071022,000000,11.3761,11.554,11.3214,11.3702,3847.5819484615,0
+CZNC.US,D,20071023,000000,11.5872,11.5872,11.4456,11.4456,619.95072075716,0
+CZNC.US,D,20071024,000000,11.2373,11.2373,11.0125,11.0125,530.94789450984,0
+CZNC.US,D,20071025,000000,10.8961,11.1171,10.8961,11.1171,2084.9167803681,0
+CZNC.US,D,20071026,000000,11.3106,11.3106,11.0057,11.0203,878.77503156831,0
+CZNC.US,D,20071030,000000,11.3702,11.5765,10.9607,11.0955,2631.2099897482,0
+CZNC.US,D,20071031,000000,11.2246,11.3761,11.1093,11.3761,952.4325429454,0
+CZNC.US,D,20071101,000000,11.3145,11.4494,11.2129,11.3008,23166.310349085,0
+CZNC.US,D,20071102,000000,11.1053,11.2373,10.9557,11.2373,6243.4971101995,0
+CZNC.US,D,20071105,000000,11.1269,11.1269,11.0955,11.1015,1667.524215898,0
+CZNC.US,D,20071106,000000,10.9557,10.9557,10.8151,10.8151,4958.5827450659,0
+CZNC.US,D,20071107,000000,10.8151,10.8151,10.3683,10.5345,6582.1170583359,0
+CZNC.US,D,20071108,000000,10.294,10.385,10.2588,10.34,3051.6716171924,0
+CZNC.US,D,20071109,000000,10.2706,10.335,10.2706,10.335,1064.9648519937,0
+CZNC.US,D,20071112,000000,10.6576,10.6811,10.3068,10.3068,3163.1809052494,0
+CZNC.US,D,20071113,000000,10.2706,10.2706,10.2422,10.2422,1603.073893443,0
+CZNC.US,D,20071114,000000,10.3546,10.3546,10.2422,10.2422,2685.4301022897,0
+CZNC.US,D,20071115,000000,10.2666,10.2666,10.2422,10.2481,1428.1373039224,0
+CZNC.US,D,20071116,000000,10.2666,10.4368,10.2481,10.4368,878.77503156831,0
+CZNC.US,D,20071119,000000,10.335,10.335,10.335,10.335,181.07471546867,0
+CZNC.US,D,20071120,000000,10.3595,10.3634,10.2481,10.3634,1144.7604893189,0
+CZNC.US,D,20071121,000000,10.385,10.385,10.385,10.385,775.44991144212,0
+CZNC.US,D,20071123,000000,10.385,10.4426,10.385,10.4426,7625.5984695113,0
+CZNC.US,D,20071126,000000,10.378,10.378,10.2706,10.2764,1927.3715477005,0
+CZNC.US,D,20071127,000000,10.3068,10.3068,10.3068,10.3068,1052.6886000975,0
+CZNC.US,D,20071128,000000,10.385,10.4826,10.3683,10.4426,7406.6719773627,0
+CZNC.US,D,20071129,000000,10.6205,11.6048,10.6205,11.1053,10432.768069771,0
+CZNC.US,D,20071130,000000,11.3312,11.3312,11.2432,11.2432,365.21849391139,0
+CZNC.US,D,20071203,000000,11.0428,11.4142,10.8815,10.9011,3117.1449606387,0
+CZNC.US,D,20071204,000000,10.8815,10.8815,10.7241,10.8111,878.77503156831,0
+CZNC.US,D,20071205,000000,10.8111,10.8151,10.8111,10.8111,1052.6886000975,0
+CZNC.US,D,20071206,000000,10.8345,10.8345,10.4426,10.4426,3600.0108685552,0
+CZNC.US,D,20071207,000000,10.468,10.5589,10.4426,10.5589,8556.5475716384,0
+CZNC.US,D,20071210,000000,10.5882,10.5882,10.5882,10.5882,417.39256447016,0
+CZNC.US,D,20071211,000000,10.4484,10.5296,10.4484,10.5296,17662.457415631,0
+CZNC.US,D,20071212,000000,10.5296,10.5296,10.5296,10.5296,350.89620003252,0
+CZNC.US,D,20071213,000000,10.385,10.385,10.385,10.385,426.5997533923,0
+CZNC.US,D,20071214,000000,10.4426,10.4426,10.385,10.385,25119.257421569,0
+CZNC.US,D,20071217,000000,10.4738,10.9831,10.4738,10.9157,6585.1861213099,0
+CZNC.US,D,20071218,000000,10.9891,11.1562,10.5296,10.5296,14453.24056577,0
+CZNC.US,D,20071219,000000,10.4426,10.4826,10.4426,10.4544,2644.5092626357,0
+CZNC.US,D,20071220,000000,10.4426,10.4426,10.4426,10.4426,786.70314234695,0
+CZNC.US,D,20071221,000000,10.5022,10.5022,10.5022,10.5022,878.77503156831,0
+CZNC.US,D,20071224,000000,10.5296,10.5296,10.3068,10.3468,1410.7459470695,0
+CZNC.US,D,20071226,000000,10.34,10.34,10.3008,10.3008,1452.6898077148,0
+CZNC.US,D,20071227,000000,10.3262,10.3595,10.2706,10.3595,3677.7604638976,0
+CZNC.US,D,20071228,000000,10.4044,10.4044,10.3468,10.3468,7407.6949983541,0
+CZNC.US,D,20071231,000000,10.3468,10.3595,9.92946,10.1327,11116.146091992,0
+CZNC.US,D,20080102,000000,9.94894,10.1679,9.94894,10.1562,8437.8771366419,0
+CZNC.US,D,20080103,000000,10.0839,10.4104,10.0761,10.0761,5622.523368451,0
+CZNC.US,D,20080104,000000,10.0761,10.0761,9.78377,9.81016,6432.755993599,0
+CZNC.US,D,20080107,000000,9.77204,9.97435,9.77204,9.77204,3934.5387327261,0
+CZNC.US,D,20080108,000000,9.77204,10.3468,9.77204,9.7779,2945.2774340922,0
+CZNC.US,D,20080109,000000,9.90306,9.90306,9.68602,9.68602,3800.5229828595,0
+CZNC.US,D,20080110,000000,9.68602,9.77204,9.68602,9.77204,3692.0827577765,0
+CZNC.US,D,20080111,000000,9.91572,10.4886,9.79354,10.4886,6978.0261819877,0
+CZNC.US,D,20080114,000000,9.71534,10.3468,9.71534,10.1963,7769.8444292914,0
+CZNC.US,D,20080115,000000,10.1963,10.1963,9.7779,9.86099,4610.7556080074,0
+CZNC.US,D,20080116,000000,10.294,10.4152,10.1679,10.4152,2820.4688731477,0
+CZNC.US,D,20080117,000000,10.0761,10.2422,9.90009,9.95675,9664.4793052687,0
+CZNC.US,D,20080118,000000,10.2021,10.2021,9.90889,9.90889,6477.7689172183,0
+CZNC.US,D,20080122,000000,9.90009,10.2021,9.90009,9.91572,15723.832637026,0
+CZNC.US,D,20080123,000000,10.1963,10.2021,9.90306,10.1914,1425.0682409484,0
+CZNC.US,D,20080124,000000,10.0731,10.1855,10.0585,10.0585,10135.068961289,0
+CZNC.US,D,20080125,000000,10.1161,10.3468,10.0663,10.206,21912.086613692,0
+CZNC.US,D,20080128,000000,10.206,10.4886,10.2021,10.4886,3550.9058609704,0
+CZNC.US,D,20080129,000000,10.2588,10.4886,10.2314,10.2588,12109.499474592,0
+CZNC.US,D,20080130,000000,10.8815,10.8815,10.7495,10.7495,9219.4651740321,0
+CZNC.US,D,20080131,000000,10.2314,10.4318,10.2314,10.4318,928.90306014438,0
+CZNC.US,D,20080201,000000,10.6684,11.2432,10.6684,10.8961,5451.6788628958,0
+CZNC.US,D,20080204,000000,10.3468,11.4778,10.3468,11.1269,2861.3897128016,0
+CZNC.US,D,20080205,000000,11.4494,12.0672,11.4494,11.9275,40662.015343127,0
+CZNC.US,D,20080206,000000,11.772,12.0672,11.772,12.0672,5569.3262769009,0
+CZNC.US,D,20080207,000000,12.0672,12.0672,12.0672,12.0672,348.85015804982,0
+CZNC.US,D,20080208,000000,11.9275,11.9275,11.7847,11.7847,3642.9777501918,0
+CZNC.US,D,20080211,000000,11.7847,12.0633,11.6107,12.0233,9190.8205862744,0
+CZNC.US,D,20080212,000000,11.7847,11.8336,11.554,11.7984,25531.534881083,0
+CZNC.US,D,20080213,000000,12.0066,12.0066,11.9909,11.9909,687.47010618615,0
+CZNC.US,D,20080214,000000,12.0095,12.0095,11.7466,11.7847,32134.112359246,0
+CZNC.US,D,20080215,000000,11.7925,11.9547,11.7925,11.9547,1007.6756764782,0
+CZNC.US,D,20080219,000000,11.7847,11.9547,11.7847,11.9547,2085.9398013595,0
+CZNC.US,D,20080220,000000,11.8971,11.8971,11.7964,11.7964,1221.48706367,0
+CZNC.US,D,20080221,000000,11.7847,11.7847,11.7847,11.7847,874.68294760292,0
+CZNC.US,D,20080222,000000,12.0153,12.0153,11.8395,12.0095,3064.9708900799,0
+CZNC.US,D,20080225,000000,12.0153,12.0672,11.9079,12.0672,2568.8057092759,0
+CZNC.US,D,20080226,000000,11.6107,12.0633,11.5364,12.0633,1749.3658952058,0
+CZNC.US,D,20080227,000000,11.6048,11.6048,11.2725,11.4954,10838.907403337,0
+CZNC.US,D,20080228,000000,11.4406,11.4406,11.4406,11.4406,351.91922102386,0
+CZNC.US,D,20080303,000000,12.0487,12.0487,11.5012,11.508,3070.0859950367,0
+CZNC.US,D,20080304,000000,11.5012,11.6176,11.5012,11.6176,534.01695748389,0
+CZNC.US,D,20080305,000000,11.5012,11.5012,11.5012,11.5012,8104.3722934623,0
+CZNC.US,D,20080306,000000,11.6293,11.6342,11.5012,11.6107,25162.224303206,0
+CZNC.US,D,20080307,000000,11.5012,11.6293,11.5012,11.5012,3320.726137917,0
+CZNC.US,D,20080310,000000,11.7779,11.7779,11.508,11.6107,9521.2563664799,0
+CZNC.US,D,20080311,000000,11.5804,11.5804,11.1269,11.2539,13888.532978547,0
+CZNC.US,D,20080312,000000,11.209,11.209,11.209,11.209,176.98263150328,0
+CZNC.US,D,20080313,000000,11.2969,11.2969,11.0428,11.2911,2262.9224328628,0
+CZNC.US,D,20080314,000000,11.5804,11.8111,11.5804,11.6801,1221.48706367,0
+CZNC.US,D,20080318,000000,10.9724,11.7417,10.9724,11.5306,4721.2418750731,0
+CZNC.US,D,20080320,000000,11.639,11.639,10.8688,11.4016,5576.4874238404,0
+CZNC.US,D,20080324,000000,11.4886,11.4954,11.4886,11.4954,1046.5504741495,0
+CZNC.US,D,20080325,000000,11.6048,11.6048,10.9607,10.9607,1375.9632333637,0
+CZNC.US,D,20080326,000000,11.3468,11.4622,11.3214,11.4622,691.56219015155,0
+CZNC.US,D,20080327,000000,11.4826,11.4826,11.4778,11.4778,779.54199540751,0
+CZNC.US,D,20080328,000000,11.7779,11.7847,11.4622,11.4954,3564.205133858,0
+CZNC.US,D,20080331,000000,11.3214,11.4456,11.209,11.3946,3396.4296912768,0
+CZNC.US,D,20080402,000000,11.1269,11.1445,11.0692,11.0692,1303.3287429779,0
+CZNC.US,D,20080403,000000,11.3312,11.4826,11.3312,11.4826,779.54199540751,0
+CZNC.US,D,20080407,000000,11.3546,11.3546,11.3546,11.3546,218.92649214857,0
+CZNC.US,D,20080408,000000,11.209,11.2129,11.0359,11.209,5566.2572139269,0
+CZNC.US,D,20080409,000000,11.0428,11.0467,11.0359,11.0359,1795.4018398165,0
+CZNC.US,D,20080410,000000,10.9763,10.9763,10.9509,10.9509,2885.942216594,0
+CZNC.US,D,20080411,000000,11.0007,11.0007,10.4954,10.5022,3340.1635367527,0
+CZNC.US,D,20080414,000000,11.0359,11.0428,10.0927,10.1054,6484.9300641578,0
+CZNC.US,D,20080415,000000,10.3175,10.3175,9.91572,10.1396,10432.768069771,0
+CZNC.US,D,20080416,000000,10.0663,10.0663,10.0585,10.0585,3830.1905916086,0
+CZNC.US,D,20080417,000000,10.0007,10.599,10.0007,10.2393,16094.166235894,0
+CZNC.US,D,20080418,000000,10.6029,10.6029,10.1161,10.1454,5181.6013211799,0
+CZNC.US,D,20080421,000000,10.4544,10.4544,10.206,10.206,16603.630689585,0
+CZNC.US,D,20080422,000000,10.2314,10.4544,10.2314,10.3468,2555.5064363884,0
+CZNC.US,D,20080423,000000,10.3468,10.3468,10.3468,10.3468,499.23424377804,0
+CZNC.US,D,20080424,000000,10.3468,10.3468,10.3468,10.3468,1221.48706367,0
+CZNC.US,D,20080425,000000,9.96752,10.3468,9.96752,10.3468,875.70596859427,0
+CZNC.US,D,20080428,000000,9.96169,9.96169,9.94894,9.94894,459.33642511545,0
+CZNC.US,D,20080430,000000,10.2588,10.553,10.0007,10.3468,18526.91015332,0
+CZNC.US,D,20080501,000000,10.3468,10.3468,10.34,10.3468,2722.2588579782,0
+CZNC.US,D,20080502,000000,10.3468,10.3468,10.0301,10.0301,1575.4523266766,0
+CZNC.US,D,20080505,000000,10.6274,10.6274,10.0585,10.1161,1131.4612164314,0
+CZNC.US,D,20080506,000000,10.2021,10.8345,10.2021,10.8345,4366.2535910751,0
+CZNC.US,D,20080507,000000,10.079,10.123,10.0585,10.123,2955.5076440056,0
+CZNC.US,D,20080508,000000,10.1503,10.3918,10.1327,10.3732,4340.6780662914,0
+CZNC.US,D,20080509,000000,10.4044,10.6146,10.4044,10.6146,1911.0032118389,0
+CZNC.US,D,20080512,000000,10.5178,10.8531,10.5178,10.8531,1116.1159015611,0
+CZNC.US,D,20080513,000000,10.4886,10.4886,10.4886,10.4886,527.8788315358,0
+CZNC.US,D,20080514,000000,10.7769,11.0585,10.7769,11.0585,4005.1271811291,0
+CZNC.US,D,20080515,000000,11.0623,11.0623,10.6459,10.7769,2262.9224328628,0
+CZNC.US,D,20080519,000000,11.0585,11.0585,10.7016,10.7016,981.07713070315,0
+CZNC.US,D,20080520,000000,10.5706,11.0623,10.5706,10.7769,4233.2608621998,0
+CZNC.US,D,20080521,000000,10.6391,11.0585,10.6342,11.0585,2269.0605588108,0
+CZNC.US,D,20080522,000000,11.0623,11.0623,10.9215,11.0623,10538.13923188,0
+CZNC.US,D,20080523,000000,11.1493,11.1904,11.0955,11.0955,779.54199540751,0
+CZNC.US,D,20080527,000000,11.0623,11.0623,10.6391,10.7808,10724.329052305,0
+CZNC.US,D,20080528,000000,10.9215,10.9215,10.9215,10.9215,873.65992661157,0
+CZNC.US,D,20080529,000000,11.0007,11.209,10.9215,11.209,12603.618613413,0
+CZNC.US,D,20080530,000000,11.1053,11.4622,11.1053,11.4494,7364.7281167174,0
+CZNC.US,D,20080602,000000,11.209,11.4622,11.209,11.3546,13004.642842022,0
+CZNC.US,D,20080603,000000,10.9275,11.3946,10.9275,11.3946,9207.188922136,0
+CZNC.US,D,20080604,000000,11.4358,11.639,11.0057,11.4954,10044.020093059,0
+CZNC.US,D,20080605,000000,11.4954,11.639,11.1493,11.3312,11060.90295846,0
+CZNC.US,D,20080606,000000,11.4142,11.639,11.1239,11.4954,6585.1861213099,0
+CZNC.US,D,20080609,000000,11.6048,11.644,11.1982,11.639,28508.525965907,0
+CZNC.US,D,20080610,000000,11.6674,11.6674,11.515,11.5364,2370.3396369543,0
+CZNC.US,D,20080611,000000,11.639,11.639,11.2373,11.2373,7962.1723756649,0
+CZNC.US,D,20080612,000000,11.5306,11.6342,11.1269,11.2725,7779.0516182135,0
+CZNC.US,D,20080613,000000,11.5765,11.7847,11.3262,11.7847,14685.466330807,0
+CZNC.US,D,20080616,000000,11.7847,11.7847,11.2432,11.2656,7491.5827196446,0
+CZNC.US,D,20080617,000000,11.2432,11.4778,11.0623,11.2911,7867.0314234695,0
+CZNC.US,D,20080618,000000,11.4406,11.6048,11.3057,11.3057,5075.2071380796,0
+CZNC.US,D,20080619,000000,11.467,11.554,11.3106,11.554,1911.0032118389,0
+CZNC.US,D,20080620,000000,11.554,11.554,10.9509,11.3008,6074.698646627,0
+CZNC.US,D,20080623,000000,11.4886,11.4886,10.9215,11.1806,5325.84728096,0
+CZNC.US,D,20080624,000000,11.4016,11.4016,10.86,11.1093,3479.294391576,0
+CZNC.US,D,20080625,000000,10.9509,11.4358,10.7769,11.0623,9789.2878662132,0
+CZNC.US,D,20080626,000000,11.209,11.554,11.1982,11.2129,13883.41787359,0
+CZNC.US,D,20080627,000000,11.1053,11.597,10.6342,10.9275,1568514.1983132,0
+CZNC.US,D,20080630,000000,10.9099,10.9215,9.09414,9.51789,85594.120304141,0
+CZNC.US,D,20080701,000000,9.27342,10.0585,9.27342,9.82873,30168.889034866,0
+CZNC.US,D,20080702,000000,9.78377,9.96752,9.33705,9.33705,30599.580872223,0
+CZNC.US,D,20080703,000000,9.48564,9.82091,9.48564,9.71534,20017.451737715,0
+CZNC.US,D,20080707,000000,9.71534,9.71534,9.48564,9.4954,16642.505487256,0
+CZNC.US,D,20080708,000000,9.4954,9.93529,9.49052,9.79354,18786.757485123,0
+CZNC.US,D,20080709,000000,9.72512,9.72512,9.51789,9.51789,12421.520876953,0
+CZNC.US,D,20080710,000000,9.51789,9.72023,9.48564,9.62346,15538.665837591,0
+CZNC.US,D,20080711,000000,9.56872,9.9431,9.56872,9.9431,8967.8020101604,0
+CZNC.US,D,20080714,000000,9.64301,10.3468,9.56383,10.2207,23821.043783548,0
+CZNC.US,D,20080715,000000,10.0731,10.6274,9.74075,10.4826,29514.155600403,0
+CZNC.US,D,20080716,000000,10.3634,11.209,10.2588,11.209,8052.1982229036,0
+CZNC.US,D,20080717,000000,11.209,11.3312,10.6391,10.8463,17918.212663468,0
+CZNC.US,D,20080718,000000,11.4954,11.639,10.9215,11.0955,35881.438250555,0
+CZNC.US,D,20080721,000000,11.1806,11.1865,10.6391,10.9275,4323.2867094385,0
+CZNC.US,D,20080722,000000,10.8913,11.7525,10.8913,11.7466,33221.583673049,0
+CZNC.US,D,20080723,000000,11.4954,13.2197,11.2373,12.9959,69960.313514355,0
+CZNC.US,D,20080724,000000,12.7133,13.6556,11.7251,13.6106,54367.427564221,0
+CZNC.US,D,20080725,000000,13.1131,14.419,12.4396,14.419,58250.81524738,0
+CZNC.US,D,20080728,000000,14.3516,14.3672,11.7925,14.1337,31287.050978409,0
+CZNC.US,D,20080729,000000,14.0887,14.3633,13.8521,14.2138,29261.469415539,0
+CZNC.US,D,20080730,000000,14.1669,14.3106,13.2725,14.1287,34312.124049827,0
+CZNC.US,D,20080731,000000,14.0427,14.3106,13.0829,13.5364,26946.372912118,0
+CZNC.US,D,20080801,000000,14.2255,14.3633,12.8052,14.2646,35170.438661568,0
+CZNC.US,D,20080804,000000,14.2138,14.2138,13.0643,13.9264,29002.645104728,0
+CZNC.US,D,20080805,000000,13.9841,14.0231,13.3409,13.8756,31133.597829707,0
+CZNC.US,D,20080806,000000,13.7143,14.0573,13.685,13.8756,13193.901725421,0
+CZNC.US,D,20080807,000000,13.9841,14.0759,13.1287,13.5706,31042.548961477,0
+CZNC.US,D,20080808,000000,14.0037,14.2138,13.7778,14.0828,31915.185867098,0
+CZNC.US,D,20080811,000000,14.1971,14.3672,12.6459,14.3047,39347.433369244,0
+CZNC.US,D,20080812,000000,14.2373,14.3047,13.7974,14.2255,20162.720718486,0
+CZNC.US,D,20080813,000000,14.1229,14.3418,13.7143,14.2822,47113.185714569,0
+CZNC.US,D,20080814,000000,14.1893,14.2646,14.0231,14.2646,10937.117418506,0
+CZNC.US,D,20080815,000000,14.2549,14.3633,14.0291,14.2959,50012.427204052,0
+CZNC.US,D,20080818,000000,14.3672,14.3672,13.3966,14.3047,18638.419441377,0
+CZNC.US,D,20080819,000000,14.1287,14.2549,13.5208,13.6918,16156.570516366,0
+CZNC.US,D,20080820,000000,13.685,13.685,13.3008,13.3008,8676.2410276261,0
+CZNC.US,D,20080821,000000,13.0829,13.0829,12.4279,12.4543,23726.925852344,0
+CZNC.US,D,20080822,000000,12.3624,12.5296,10.9763,10.9891,103412.07691045,0
+CZNC.US,D,20080825,000000,11.73,11.73,11.0877,11.1239,51820.105295764,0
+CZNC.US,D,20080826,000000,11.1239,11.5492,11.0692,11.1395,62171.031686228,0
+CZNC.US,D,20080827,000000,11.0955,11.1445,10.9215,11.0203,16048.130291283,0
+CZNC.US,D,20080828,000000,10.9275,11.1738,10.9275,11.1239,24022.578918844,0
+CZNC.US,D,20080829,000000,11.0321,11.1738,10.86,10.86,15801.582232368,0
+CZNC.US,D,20080902,000000,11.3654,11.3654,10.6342,10.6498,10969.854090229,0
+CZNC.US,D,20080903,000000,10.6342,11.0359,10.6342,10.9891,12014.358522396,0
+CZNC.US,D,20080904,000000,10.8629,11.1269,10.8629,11.0359,10358.087537403,0
+CZNC.US,D,20080905,000000,11.3546,11.4406,11.0877,11.2432,10971.900132212,0
+CZNC.US,D,20080908,000000,11.4954,12.3057,10.8219,10.9665,30616.972229076,0
+CZNC.US,D,20080909,000000,11.4886,12.3556,10.6948,12.1689,24303.909691465,0
+CZNC.US,D,20080910,000000,12.6214,12.6214,12.0095,12.2041,25690.103134742,0
+CZNC.US,D,20080911,000000,12.4964,12.639,12.3937,12.5354,18514.633901424,0
+CZNC.US,D,20080912,000000,12.6214,12.8052,12.1053,12.6019,28729.498500038,0
+CZNC.US,D,20080915,000000,12.5872,12.5872,11.1317,11.1317,21827.175871411,0
+CZNC.US,D,20080916,000000,11.2725,12.5872,11.0955,12.0867,25681.918966811,0
+CZNC.US,D,20080917,000000,11.7163,11.7163,11.0955,11.0955,5558.0730459961,0
+CZNC.US,D,20080918,000000,12.0153,13.7896,11.0877,13.7896,84986.44583528,0
+CZNC.US,D,20080919,000000,14.3672,14.8316,12.5412,14.3868,254332.22563815,0
+CZNC.US,D,20080922,000000,13.9342,14.3633,12.9607,13.7896,15361.683206088,0
+CZNC.US,D,20080923,000000,13.7778,14.3418,13.3409,13.9127,20245.585418786,0
+CZNC.US,D,20080924,000000,14.0828,14.0828,12.9343,13.5208,14391.859306289,0
+CZNC.US,D,20080925,000000,13.9264,14.3418,13.511,14.3047,39806.769794359,0
+CZNC.US,D,20080926,000000,13.8179,14.3418,12.9557,14.2373,26200.590609425,0
+CZNC.US,D,20080929,000000,14.3418,14.3672,12.7886,12.7984,37883.490330624,0
+CZNC.US,D,20080930,000000,12.1053,14.1337,12.0741,12.3868,37036.428949787,0
+CZNC.US,D,20081001,000000,12.1053,13.3663,12.1053,12.9089,7886.4688223051,0
+CZNC.US,D,20081002,000000,13.2197,13.2197,12.6459,12.9274,8233.2729383723,0
+CZNC.US,D,20081003,000000,13.2197,13.7974,12.55,12.55,23259.405259298,0
+CZNC.US,D,20081006,000000,12.1737,13.7974,12.0672,13.7573,38638.479822239,0
+CZNC.US,D,20081007,000000,13.4836,13.6508,12.3937,12.4543,10962.69294329,0
+CZNC.US,D,20081008,000000,12.293,14.3311,12.2783,13.7651,28014.406827085,0
+CZNC.US,D,20081009,000000,14.0759,14.0759,12.1561,12.7837,28658.910051635,0
+CZNC.US,D,20081010,000000,12.2832,14.3672,11.4954,14.3672,54605.791455206,0
+CZNC.US,D,20081013,000000,14.3672,14.3672,13.0467,14.3672,53626.760366485,0
+CZNC.US,D,20081014,000000,14.6282,14.6282,13.0231,14.1395,21956.076516321,0
+CZNC.US,D,20081015,000000,13.641,13.641,12.0672,12.2783,36647.680973075,0
+CZNC.US,D,20081016,000000,12.4044,14.0828,11.8111,13.8013,30738.711727047,0
+CZNC.US,D,20081017,000000,13.3409,14.0759,12.3937,13.8824,72695.87164522,0
+CZNC.US,D,20081020,000000,14.0291,14.0545,13.377,14.0485,22636.385475567,0
+CZNC.US,D,20081021,000000,13.7896,13.7974,12.4543,12.4543,25829.233989565,0
+CZNC.US,D,20081022,000000,12.2607,13.0037,12.2607,12.3556,11605.150125857,0
+CZNC.US,D,20081023,000000,12.3556,13.6273,12.2607,12.7886,14938.15251567,0
+CZNC.US,D,20081024,000000,12.163,13.5022,12.163,13.3223,27416.962568138,0
+CZNC.US,D,20081027,000000,13.1669,13.2197,12.3468,12.3507,7480.3294887398,0
+CZNC.US,D,20081028,000000,12.6459,12.8609,12.0741,12.6459,35317.753684322,0
+CZNC.US,D,20081029,000000,12.6264,12.7036,12.1737,12.2285,16529.973178208,0
+CZNC.US,D,20081030,000000,12.9274,13.205,12.3174,12.5872,12200.548342822,0
+CZNC.US,D,20081031,000000,12.3624,13.7328,12.3556,13.511,30107.507775385,0
+CZNC.US,D,20081103,000000,13.3917,13.7368,12.5648,12.9519,31713.650731802,0
+CZNC.US,D,20081104,000000,13.2148,13.6214,12.9723,13.6214,25803.658464781,0
+CZNC.US,D,20081105,000000,13.3223,13.3223,12.0741,12.0741,18992.384704384,0
+CZNC.US,D,20081106,000000,12.1923,12.7084,12.0917,12.1053,9025.0911856759,0
+CZNC.US,D,20081107,000000,12.4797,12.5872,12.2129,12.2559,6112.5504233069,0
+CZNC.US,D,20081110,000000,12.6508,12.6566,12.0741,12.0995,10440.952237702,0
+CZNC.US,D,20081111,000000,12.3311,12.6459,12.1053,12.337,16827.67228669,0
+CZNC.US,D,20081112,000000,12.1288,12.595,11.9969,11.9969,14460.40171271,0
+CZNC.US,D,20081113,000000,12.1493,12.6459,11.8111,12.4103,16322.299916964,0
+CZNC.US,D,20081114,000000,12.1855,12.2129,11.9275,11.9675,6769.3298997526,0
+CZNC.US,D,20081117,000000,11.9783,12.6459,11.7847,12.6459,8169.8456369086,0
+CZNC.US,D,20081118,000000,12.6459,12.6459,11.7847,12.2783,24522.836183614,0
+CZNC.US,D,20081119,000000,12.0917,12.3937,11.7847,11.7847,13075.231290425,0
+CZNC.US,D,20081120,000000,11.8971,12.2353,11.7847,11.8228,21988.813188043,0
+CZNC.US,D,20081121,000000,11.7847,12.0672,11.209,11.9733,50180.202646633,0
+CZNC.US,D,20081124,000000,11.8277,12.5012,11.7221,11.9441,80136.303315297,0
+CZNC.US,D,20081125,000000,12.2197,12.3057,11.421,11.7847,24923.860412222,0
+CZNC.US,D,20081126,000000,11.5638,12.6459,11.515,12.639,37128.500839009,0
+CZNC.US,D,20081128,000000,12.6068,12.6742,12.6068,12.6742,2782.6170964678,0
+CZNC.US,D,20081201,000000,12.2676,12.5178,10.4886,10.4886,58575.112901638,0
+CZNC.US,D,20081202,000000,10.7769,11.3614,10.6723,11.0525,24469.639092063,0
+CZNC.US,D,20081203,000000,10.6274,11.4954,10.6274,11.209,12400.037436135,0
+CZNC.US,D,20081204,000000,11.209,11.209,10.8815,10.9215,10959.623880315,0
+CZNC.US,D,20081205,000000,10.8629,11.467,10.4318,11.467,34189.361530865,0
+CZNC.US,D,20081208,000000,11.4954,11.9841,10.7016,11.9841,33235.905966928,0
+CZNC.US,D,20081209,000000,11.8639,12.2969,11.1562,11.5589,33794.475428204,0
+CZNC.US,D,20081210,000000,11.6498,12.4856,10.9215,11.5804,24464.523987106,0
+CZNC.US,D,20081211,000000,11.0467,11.6176,11.0467,11.3614,14452.21754478,0
+CZNC.US,D,20081212,000000,11.1865,11.1865,9.87565,10.8815,32039.994428042,0
+CZNC.US,D,20081215,000000,10.9215,11.1171,10.3175,10.3175,13374.976440889,0
+CZNC.US,D,20081216,000000,10.4544,11.4954,10.123,11.3468,34747.930992141,0
+CZNC.US,D,20081217,000000,11.2246,11.4954,10.6342,11.1395,24133.06518591,0
+CZNC.US,D,20081218,000000,11.0877,11.3546,10.8111,11.3546,7596.9538817535,0
+CZNC.US,D,20081219,000000,11.8277,11.8277,10.4104,11.4954,73793.573168937,0
+CZNC.US,D,20081222,000000,11.4826,11.9733,11.1562,11.9079,18779.596338184,0
+CZNC.US,D,20081223,000000,12.0153,12.0153,11.2129,11.7016,9701.3080609573,0
+CZNC.US,D,20081224,000000,11.7251,11.7251,11.2461,11.6048,4805.1295963636,0
+CZNC.US,D,20081226,000000,11.6733,11.7104,11.6107,11.6547,6776.4910466921,0
+CZNC.US,D,20081229,000000,11.6958,11.6958,11.0321,11.3312,4466.5096482273,0
+CZNC.US,D,20081230,000000,11.3761,11.6342,10.8688,11.4954,19795.456182592,0
+CZNC.US,D,20081231,000000,11.5012,11.5804,10.9333,11.3546,25482.429873498,0
+CZNC.US,D,20090102,000000,11.3946,11.639,10.8737,11.4289,12438.912233805,0
+CZNC.US,D,20090105,000000,11.5589,12.0379,11.3702,11.639,19262.4622461,0
+CZNC.US,D,20090106,000000,11.772,11.9275,11.5188,11.9275,10327.396907663,0
+CZNC.US,D,20090107,000000,11.9079,11.9079,11.4494,11.5492,21165.281290008,0
+CZNC.US,D,20090108,000000,11.7593,11.7847,11.3546,11.5804,12769.348014012,0
+CZNC.US,D,20090109,000000,11.6048,11.7847,10.9215,11.0428,19772.949720782,0
+CZNC.US,D,20090112,000000,11.0271,11.4142,10.2393,10.2882,15293.140799668,0
+CZNC.US,D,20090113,000000,10.294,10.8463,10.294,10.772,6242.4740892082,0
+CZNC.US,D,20090114,000000,10.6684,10.8345,10.3546,10.3595,10114.608541462,0
+CZNC.US,D,20090115,000000,10.378,10.8629,10.1396,10.599,30644.593795843,0
+CZNC.US,D,20090116,000000,10.4738,10.7945,10.3546,10.7945,24021.555897853,0
+CZNC.US,D,20090120,000000,10.6342,10.6342,8.74342,8.74342,24305.955733447,0
+CZNC.US,D,20090121,000000,9.17244,9.51105,8.92151,9.51105,15720.763574052,0
+CZNC.US,D,20090122,000000,9.34194,9.77204,9.32337,9.52375,5837.3577766342,0
+CZNC.US,D,20090123,000000,9.31653,9.77204,9.22513,9.53647,6896.1845026798,0
+CZNC.US,D,20090126,000000,9.57556,10.0535,9.24253,9.62346,15920.252667365,0
+CZNC.US,D,20090127,000000,9.66647,10.0007,9.54233,10.0007,7298.2317522798,0
+CZNC.US,D,20090128,000000,10.1503,10.6029,9.98908,10.6029,7718.693379724,0
+CZNC.US,D,20090129,000000,10.5414,10.6029,10.252,10.4152,6821.5039703114,0
+CZNC.US,D,20090130,000000,10.5775,10.6342,9.86685,9.88152,8458.3375564689,0
+CZNC.US,D,20090202,000000,9.8346,10.9724,9.8346,10.8629,14573.95704275,0
+CZNC.US,D,20090203,000000,10.9724,11.1493,10.6107,10.7769,12832.775315475,0
+CZNC.US,D,20090204,000000,10.8111,11.2774,10.8111,10.8111,9703.35410294,0
+CZNC.US,D,20090205,000000,10.7887,11.3214,10.7887,11.0623,19356.580177304,0
+CZNC.US,D,20090206,000000,11.0877,11.8111,11.0877,11.6498,22599.556719879,0
+CZNC.US,D,20090209,000000,11.5804,11.7847,11.5492,11.5492,3902.8250819943,0
+CZNC.US,D,20090210,000000,11.7358,11.7358,10.2314,10.2314,14199.531359916,0
+CZNC.US,D,20090211,000000,10.3175,10.4044,9.77204,9.96752,17713.608465198,0
+CZNC.US,D,20090212,000000,9.88152,10.0927,9.77204,9.9431,4046.0480207831,0
+CZNC.US,D,20090213,000000,9.97929,10.4826,9.77204,10.1562,4033.7717688869,0
+CZNC.US,D,20090217,000000,9.89327,10.4426,9.77204,9.77204,17006.700960176,0
+CZNC.US,D,20090218,000000,9.82873,9.92155,9.56872,9.56872,7312.5540461587,0
+CZNC.US,D,20090219,000000,9.68602,10.0663,9.68602,9.75445,5068.0459911402,0
+CZNC.US,D,20090220,000000,9.66647,10.035,9.56872,9.73001,15772.93764461,0
+CZNC.US,D,20090223,000000,9.84144,9.84144,9.34194,9.34194,12784.693328882,0
+CZNC.US,D,20090224,000000,9.46706,10.5238,9.34781,10.5178,30294.720616801,0
+CZNC.US,D,20090225,000000,10.685,10.9215,9.64789,9.64789,12002.0822705,0
+CZNC.US,D,20090226,000000,9.73587,9.73587,9.25504,9.29698,16867.570105353,0
+CZNC.US,D,20090227,000000,9.34194,9.34194,8.68311,8.68311,31031.295730572,0
+CZNC.US,D,20090302,000000,8.68311,9.04097,8.40285,8.40285,32385.775523118,0
+CZNC.US,D,20090303,000000,8.53707,8.67851,8.33834,8.33834,18010.284552689,0
+CZNC.US,D,20090304,000000,8.47646,8.73139,8.4358,8.73139,10719.213947349,0
+CZNC.US,D,20090305,000000,8.55154,8.79366,8.44294,8.44294,15180.608490619,0
+CZNC.US,D,20090306,000000,8.50207,9.06932,8.47646,8.49591,9139.669536707,0
+CZNC.US,D,20090309,000000,8.51899,8.70315,8.33336,8.33336,8382.6340031091,0
+CZNC.US,D,20090310,000000,8.70315,9.13891,8.61801,9.13891,18875.76031137,0
+CZNC.US,D,20090311,000000,8.33336,8.90939,8.2493,8.2493,32271.197172087,0
+CZNC.US,D,20090312,000000,8.26972,9.02396,8.08205,8.82406,31037.43385652,0
+CZNC.US,D,20090313,000000,8.8618,9.31066,8.71409,9.31066,5074.1841170883,0
+CZNC.US,D,20090316,000000,9.42796,9.9431,9.16765,9.64105,12313.08065187,0
+CZNC.US,D,20090317,000000,10.0585,10.3008,9.20196,10.3008,31028.226667598,0
+CZNC.US,D,20090318,000000,10.294,10.8629,10.1103,10.8629,33696.265413035,0
+CZNC.US,D,20090319,000000,10.8629,10.8629,10.6576,10.8345,8441.9692206073,0
+CZNC.US,D,20090320,000000,10.8629,10.8913,10.4006,10.7192,41499.869535041,0
+CZNC.US,D,20090323,000000,10.2422,11.4954,10.2422,11.4954,57195.057584308,0
+CZNC.US,D,20090324,000000,11.339,11.4826,11.0359,11.0955,17955.041419157,0
+CZNC.US,D,20090325,000000,11.4289,11.4289,10.6205,11.4074,23126.412530423,0
+CZNC.US,D,20090326,000000,11.4016,11.5589,11.1445,11.5589,57522.42430154,0
+CZNC.US,D,20090327,000000,11.3702,11.4886,10.1327,10.1327,12780.601244916,0
+CZNC.US,D,20090330,000000,9.92155,10.7192,9.37518,9.90889,20329.473140077,0
+CZNC.US,D,20090331,000000,10.0301,10.9099,10.0301,10.6274,11484.433648878,0
+CZNC.US,D,20090401,000000,10.7593,11.2373,9.90009,10.8345,27326.9367209,0
+CZNC.US,D,20090402,000000,11.0525,11.7466,10.3468,11.5696,77530.668850333,0
+CZNC.US,D,20090403,000000,11.4954,11.639,10.8873,11.639,9864.991419573,0
+CZNC.US,D,20090406,000000,11.5492,11.6293,10.8688,10.9391,57344.418649045,0
+CZNC.US,D,20090407,000000,11.4406,11.6342,11.2774,11.6342,14759.123842184,0
+CZNC.US,D,20090408,000000,11.6234,11.639,10.8463,11.639,17755.552325844,0
+CZNC.US,D,20090409,000000,11.772,11.7847,10.9891,11.6107,35887.576376503,0
+CZNC.US,D,20090413,000000,11.4728,11.73,11.1239,11.7251,11640.955860554,0
+CZNC.US,D,20090414,000000,11.73,11.73,11.2911,11.3214,13512.06125373,0
+CZNC.US,D,20090415,000000,11.554,11.7251,11.382,11.7251,7558.0790840823,0
+CZNC.US,D,20090416,000000,11.73,12.0741,11.5492,12.0741,11271.645282677,0
+CZNC.US,D,20090417,000000,12.1737,12.2607,11.9275,12.2285,36171.976212098,0
+CZNC.US,D,20090420,000000,11.9969,11.9969,11.0428,11.0428,35447.677350223,0
+CZNC.US,D,20090421,000000,11.0271,12.0672,11.0203,12.0672,19896.735260736,0
+CZNC.US,D,20090422,000000,11.8932,12.0447,11.3614,11.7358,21607.226358271,0
+CZNC.US,D,20090423,000000,11.7104,11.7779,10.6029,10.6029,31053.802192382,0
+CZNC.US,D,20090424,000000,10.7153,11.7779,10.4044,11.2656,30242.546546243,0
+CZNC.US,D,20090427,000000,11.0623,11.4544,10.2481,10.4152,47792.471652826,0
+CZNC.US,D,20090428,000000,10.3683,10.86,10.3683,10.7241,16560.663807948,0
+CZNC.US,D,20090429,000000,10.4104,11.7847,10.4104,11.6234,46867.660676646,0
+CZNC.US,D,20090430,000000,11.639,11.8971,11.1738,11.3946,28531.032427716,0
+CZNC.US,D,20090501,000000,11.4074,11.5872,10.8873,10.8873,13793.392026351,0
+CZNC.US,D,20090504,000000,10.9099,11.4622,10.6391,11.1317,28667.094219566,0
+CZNC.US,D,20090505,000000,11.0467,11.2725,10.3595,10.4738,30964.799366134,0
+CZNC.US,D,20090506,000000,10.5775,10.5882,10.1161,10.2666,29272.722646444,0
+CZNC.US,D,20090507,000000,10.4044,10.4044,9.68992,10.252,27080.388661985,0
+CZNC.US,D,20090508,000000,10.34,10.34,9.71534,10.3068,18768.343107279,0
+CZNC.US,D,20090511,000000,10.123,10.2422,9.77204,9.78866,16057.337480205,0
+CZNC.US,D,20090512,000000,9.86099,10.3468,9.85805,10.294,11603.104083874,0
+CZNC.US,D,20090513,000000,10.1503,10.1503,9.46119,9.46119,26476.806277089,0
+CZNC.US,D,20090514,000000,9.55015,10.34,9.55015,10.2422,23027.179494262,0
+CZNC.US,D,20090515,000000,10.3106,10.3106,9.76617,10.0193,16154.524474383,0
+CZNC.US,D,20090518,000000,9.60293,10.731,9.60293,10.731,28871.698417836,0
+CZNC.US,D,20090519,000000,10.5022,10.8688,9.92155,10.7192,21754.541381025,0
+CZNC.US,D,20090520,000000,10.7652,10.8531,10.0135,10.2706,48205.77213333,0
+CZNC.US,D,20090521,000000,10.123,10.6146,9.97435,10.378,34880.923721017,0
+CZNC.US,D,20090522,000000,10.8737,11.1239,10.4484,11.1239,47925.464381701,0
+CZNC.US,D,20090526,000000,10.9215,12.0233,10.4318,11.8277,108606.97750453,0
+CZNC.US,D,20090527,000000,11.7925,12.0153,11.1562,11.2911,37825.178134117,0
+CZNC.US,D,20090528,000000,11.339,11.7251,10.9215,11.3468,40165.850162323,0
+CZNC.US,D,20090529,000000,11.3468,12.0447,10.9831,12.0017,209774.54635996,0
+CZNC.US,D,20090601,000000,11.8825,12.3311,11.4954,12.2412,62175.123770193,0
+CZNC.US,D,20090602,000000,12.1493,12.5872,11.6498,12.4964,62014.509474551,0
+CZNC.US,D,20090603,000000,12.4328,12.5872,11.7925,12.5872,52216.014419416,0
+CZNC.US,D,20090604,000000,12.5872,12.7886,12.3243,12.7886,59610.410144882,0
+CZNC.US,D,20090605,000000,12.8785,12.8785,12.3937,12.5012,31749.456466499,0
+CZNC.US,D,20090608,000000,12.382,12.4103,11.7016,12.2607,37954.078779027,0
+CZNC.US,D,20090609,000000,11.9147,12.726,11.9147,12.5296,54314.230472672,0
+CZNC.US,D,20090610,000000,12.5696,12.5696,11.4954,11.7221,45756.659880042,0
+CZNC.US,D,20090611,000000,11.7221,12.0672,11.515,11.9675,29330.01182196,0
+CZNC.US,D,20090612,000000,11.8336,11.9675,11.2432,11.6176,13016.919093917,0
+CZNC.US,D,20090615,000000,11.4826,11.4954,10.2393,10.5414,48236.462763071,0
+CZNC.US,D,20090616,000000,10.5178,11.0692,10.252,10.7808,23222.57650361,0
+CZNC.US,D,20090617,000000,10.553,11.0877,10.553,10.9763,10471.642867443,0
+CZNC.US,D,20090618,000000,10.9333,11.4954,10.8219,11.4954,8916.650960593,0
+CZNC.US,D,20090619,000000,11.597,11.7251,11.2911,11.7251,53242.104473738,0
+CZNC.US,D,20090622,000000,11.6107,11.6234,10.4318,10.5824,30988.328848936,0
+CZNC.US,D,20090623,000000,10.6459,10.7447,10.6342,10.6342,1230.6942525922,0
+CZNC.US,D,20090624,000000,10.7544,10.9157,10.4006,10.4826,13011.803988961,0
+CZNC.US,D,20090625,000000,10.8688,10.8961,10.4318,10.8873,8151.4312590644,0
+CZNC.US,D,20090626,000000,10.86,12.9089,10.7378,12.9089,192675.77351056,0
+CZNC.US,D,20090629,000000,12.5872,12.5872,11.2656,12.0633,26336.652401274,0
+CZNC.US,D,20090630,000000,12.0867,12.0867,11.6234,11.8228,21291.112871944,0
+CZNC.US,D,20090701,000000,11.9499,12.0672,11.5364,12.0672,12927.916267671,0
+CZNC.US,D,20090702,000000,11.8395,11.8395,11.1269,11.6176,33495.753298731,0
+CZNC.US,D,20090706,000000,11.5306,11.8395,11.1269,11.4494,44462.538325986,0
+CZNC.US,D,20090707,000000,11.4886,12.0672,11.0809,11.4826,26406.217828686,0
+CZNC.US,D,20090708,000000,11.9079,11.9079,11.2373,11.4494,23657.360424933,0
+CZNC.US,D,20090709,000000,11.5589,11.6958,11.2461,11.3946,14392.882327281,0
+CZNC.US,D,20090710,000000,11.639,11.7417,11.4456,11.5247,6867.5399149221,0
+CZNC.US,D,20090713,000000,11.5413,11.7847,11.339,11.7847,16685.472368893,0
+CZNC.US,D,20090714,000000,11.772,11.8687,11.4728,11.6918,17871.153697866,0
+CZNC.US,D,20090715,000000,11.8932,12.0379,11.4954,11.9441,20193.411348227,0
+CZNC.US,D,20090716,000000,11.8687,12.0672,11.7847,11.8228,18009.261531698,0
+CZNC.US,D,20090717,000000,11.9547,11.9909,11.382,11.8521,42265.089236569,0
+CZNC.US,D,20090720,000000,11.9499,12.0066,11.6918,11.9323,18084.965085057,0
+CZNC.US,D,20090721,000000,11.9381,11.9627,11.644,11.772,36302.922898991,0
+CZNC.US,D,20090722,000000,11.7466,12.0095,11.7466,11.9909,32892.170913835,0
+CZNC.US,D,20090723,000000,11.9205,12.3507,11.7847,12.3507,48499.379157846,0
+CZNC.US,D,20090724,000000,12.2783,12.3556,11.7466,12.3174,19818.985665393,0
+CZNC.US,D,20090727,000000,12.5012,12.5012,11.8189,12.3673,39190.911157567,0
+CZNC.US,D,20090728,000000,12.3174,12.5236,12.1376,12.3868,20485.995351753,0
+CZNC.US,D,20090729,000000,12.5804,12.6459,12.4328,12.4602,22535.106397423,0
+CZNC.US,D,20090730,000000,12.6166,12.6782,11.8639,12.0153,50377.645697962,0
+CZNC.US,D,20090731,000000,11.9323,12.5012,11.8639,11.9205,63610.422221054,0
+CZNC.US,D,20090803,000000,11.8971,12.0095,11.5696,11.6048,23499.815192265,0
+CZNC.US,D,20090804,000000,11.5589,11.6733,11.4954,11.5804,28884.997690723,0
+CZNC.US,D,20090805,000000,11.772,11.772,11.3008,11.4074,17463.991343309,0
+CZNC.US,D,20090806,000000,11.2774,11.3908,10.5648,10.6459,21722.827730293,0
+CZNC.US,D,20090807,000000,10.9275,11.4406,10.8463,11.4406,72149.57843584,0
+CZNC.US,D,20090810,000000,11.3057,11.4358,10.7241,11.1269,10688.523317608,0
+CZNC.US,D,20090811,000000,10.8737,11.1015,10.5882,10.8111,39338.226180321,0
+CZNC.US,D,20090812,000000,10.7652,11.4494,10.7192,11.3761,86586.450665749,0
+CZNC.US,D,20090813,000000,11.4016,11.6616,10.9011,11.2187,27842.539300539,0
+CZNC.US,D,20090814,000000,11.2373,11.2373,10.5178,10.8345,70374.637015851,0
+CZNC.US,D,20090817,000000,10.6811,11.1679,10.6811,10.6919,30912.625295576,0
+CZNC.US,D,20090818,000000,10.7808,11.1269,10.5824,11.0271,17210.282137454,0
+CZNC.US,D,20090819,000000,10.8531,11.2187,10.8531,11.2187,12877.788239094,0
+CZNC.US,D,20090820,000000,11.1562,11.5247,11.1562,11.5188,15035.339509848,0
+CZNC.US,D,20090821,000000,11.6616,12.0095,11.2842,11.7525,83949.102550053,0
+CZNC.US,D,20090824,000000,11.7525,12.0017,11.1493,11.7661,34481.945534391,0
+CZNC.US,D,20090825,000000,11.7661,11.8932,11.686,11.7104,6687.4882204448,0
+CZNC.US,D,20090826,000000,11.7964,11.8932,11.4456,11.5931,58024.727608292,0
+CZNC.US,D,20090827,000000,11.5247,11.7847,11.2725,11.7661,12228.169909588,0
+CZNC.US,D,20090828,000000,11.7847,11.7847,11.1493,11.2539,9649.1339903985,0
+CZNC.US,D,20090831,000000,11.1171,11.5492,10.51,10.51,40951.530283678,0
+CZNC.US,D,20090901,000000,10.4886,11.3468,10.4044,10.4544,46544.38604338,0
+CZNC.US,D,20090902,000000,10.4544,10.4886,10.3634,10.421,7317.6691511154,0
+CZNC.US,D,20090903,000000,10.4368,10.4738,10.3468,10.4544,14859.379899336,0
+CZNC.US,D,20090904,000000,10.4318,11.0359,10.4318,10.8267,74812.50207632,0
+CZNC.US,D,20090908,000000,10.8873,11.0955,10.5824,10.6684,14345.823361679,0
+CZNC.US,D,20090909,000000,10.6616,11.1865,10.6616,11.0585,29453.797361913,0
+CZNC.US,D,20090910,000000,11.0125,11.1679,10.7016,11.1239,34137.187460306,0
+CZNC.US,D,20090911,000000,11.1053,11.1053,9.91572,10.0761,70599.701633947,0
+CZNC.US,D,20090914,000000,10.0585,10.4368,9.80136,10.1855,59233.938420066,0
+CZNC.US,D,20090915,000000,10.123,10.2588,9.96752,10.2314,13712.573368034,0
+CZNC.US,D,20090916,000000,10.2314,10.427,9.94894,10.3683,18749.928729434,0
+CZNC.US,D,20090917,000000,10.385,10.514,10.3106,10.514,10440.952237702,0
+CZNC.US,D,20090918,000000,10.468,10.51,9.59804,9.71534,139063.33543796,0
+CZNC.US,D,20090921,000000,9.64789,10.0243,9.51105,9.55895,45896.813755856,0
+CZNC.US,D,20090922,000000,9.63715,9.84731,9.22513,9.35269,34979.133736186,0
+CZNC.US,D,20090923,000000,9.34194,9.52375,9.33705,9.35758,9994.9150854743,0
+CZNC.US,D,20090924,000000,9.42796,9.42796,9.11125,9.11125,24325.393132283,0
+CZNC.US,D,20090925,000000,8.86854,8.9486,8.39249,8.53707,123634.13284644,0
+CZNC.US,D,20090928,000000,8.60451,8.72514,8.33336,8.43062,23331.016728693,0
+CZNC.US,D,20090929,000000,8.41566,8.70871,8.40285,8.49591,15861.940470858,0
+CZNC.US,D,20090930,000000,8.52358,8.81859,8.37412,8.50207,35249.211277902,0
+CZNC.US,D,20091001,000000,8.48291,8.70315,8.19025,8.41009,56101.448144557,0
+CZNC.US,D,20091002,000000,8.32808,8.63951,8.21195,8.39249,39289.121172737,0
+CZNC.US,D,20091005,000000,8.45623,8.56942,8.38721,8.54078,21038.426687081,0
+CZNC.US,D,20091006,000000,8.56942,8.59015,8.3577,8.50765,17008.747002159,0
+CZNC.US,D,20091007,000000,8.50765,8.50765,8.27755,8.4358,13795.438068334,0
+CZNC.US,D,20091008,000000,8.47646,8.47646,8.23278,8.30276,17781.127850627,0
+CZNC.US,D,20091009,000000,8.10247,8.2493,7.47951,7.60464,124090.40020858,0
+CZNC.US,D,20091012,000000,7.71264,7.87471,7.55791,7.59828,21648.147197925,0
+CZNC.US,D,20091013,000000,7.71264,7.71264,7.40982,7.48822,35067.113541441,0
+CZNC.US,D,20091014,000000,7.61578,7.94285,7.53034,7.8276,30688.58369847,0
+CZNC.US,D,20091015,000000,7.79994,7.79994,7.53504,7.63347,28316.198019533,0
+CZNC.US,D,20091016,000000,7.46085,7.74696,6.96672,7.08626,104145.58296125,0
+CZNC.US,D,20091019,000000,7.13377,7.23621,6.91384,7.10474,33325.931814167,0
+CZNC.US,D,20091020,000000,7.12693,7.12693,6.95577,7.00103,27508.011436368,0
+CZNC.US,D,20091021,000000,6.95577,7.04013,6.89751,6.93739,26243.557491061,0
+CZNC.US,D,20091022,000000,7.01823,7.03515,6.81042,6.98354,25852.763472367,0
+CZNC.US,D,20091023,000000,6.98354,7.24921,6.98354,7.22497,32940.252900428,0
+CZNC.US,D,20091026,000000,7.24921,7.75898,7.24921,7.32341,31638.970199434,0
+CZNC.US,D,20091027,000000,7.36877,7.47345,7.1846,7.1846,34465.577198529,0
+CZNC.US,D,20091028,000000,7.19614,7.77129,7.19614,7.24247,34426.702400858,0
+CZNC.US,D,20091029,000000,7.21295,7.37443,7.1846,7.29418,19540.723955747,0
+CZNC.US,D,20091030,000000,7.2197,7.2197,6.92537,7.00103,35078.366772346,0
+CZNC.US,D,20091102,000000,7.04013,7.30572,6.92537,7.06906,12889.041469999,0
+CZNC.US,D,20091103,000000,7.03515,7.13837,6.89751,7.13837,17177.545465732,0
+CZNC.US,D,20091104,000000,7.08626,7.1846,6.80573,6.84043,31573.496855987,0
+CZNC.US,D,20091105,000000,6.99438,7.01403,6.7763,6.97708,29737.174176516,0
+CZNC.US,D,20091106,000000,6.88002,7.28274,6.79419,6.94932,23992.911310095,0
+CZNC.US,D,20091109,000000,6.9895,7.16789,6.89751,7.02322,23388.305904208,0
+CZNC.US,D,20091110,000000,7.01823,7.01823,6.75441,6.77083,23331.016728693,0
+CZNC.US,D,20091111,000000,6.85186,6.85186,6.63906,6.6504,19516.171451955,0
+CZNC.US,D,20091112,000000,6.62177,6.68462,5.86254,5.86254,87140.92804306,0
+CZNC.US,D,20091113,000000,5.88013,5.89167,5.36861,5.47193,90572.140448043,0
+CZNC.US,D,20091116,000000,5.47193,6.15598,5.47193,5.90917,64695.847492875,0
+CZNC.US,D,20091117,000000,5.89733,6.17895,5.60419,5.94914,50197.594003485,0
+CZNC.US,D,20091118,000000,5.93184,5.97769,5.60419,5.77065,45290.162307987,0
+CZNC.US,D,20091119,000000,5.74211,5.92002,5.495,5.60419,51534.682439178,0
+CZNC.US,D,20091120,000000,5.57515,5.78835,5.28797,5.37409,89624.823010054,0
+CZNC.US,D,20091123,000000,5.4603,5.74211,5.27623,5.34544,34076.829221817,0
+CZNC.US,D,20091124,000000,5.3342,5.5122,5.20175,5.31094,18986.246578436,0
+CZNC.US,D,20091125,000000,5.02932,5.16157,4.88592,4.94311,303136.46505142,0
+CZNC.US,D,20091127,000000,4.88592,4.97165,4.68476,4.68476,34630.283578136,0
+CZNC.US,D,20091130,000000,4.69012,5.02932,4.68476,5.02932,66497.38745864,0
+CZNC.US,D,20091201,000000,5.04633,5.25365,4.89706,4.99501,46430.830713341,0
+CZNC.US,D,20091202,000000,5.00634,5.21906,5.00634,5.17272,14805.159786795,0
+CZNC.US,D,20091203,000000,5.19588,5.23039,5.00634,5.04075,24534.089414519,0
+CZNC.US,D,20091204,000000,5.15014,5.24759,5.09256,5.24759,21386.253824139,0
+CZNC.US,D,20091207,000000,5.24759,5.74211,5.19002,5.6904,91407.948597975,0
+CZNC.US,D,20091208,000000,5.66713,5.71337,5.51768,5.58101,26655.834950575,0
+CZNC.US,D,20091209,000000,5.62726,5.6904,5.40312,5.6904,25257.365255401,0
+CZNC.US,D,20091210,000000,5.7079,5.74798,5.58101,5.67319,32390.890628075,0
+CZNC.US,D,20091211,000000,5.68453,5.88531,5.66157,5.73644,34078.8752638,0
+CZNC.US,D,20091214,000000,5.73068,5.98932,5.71914,5.88531,89261.650558125,0
+CZNC.US,D,20091215,000000,5.88531,6.44376,5.88531,6.23057,121960.4705046,0
+CZNC.US,D,20091216,000000,6.30505,6.51795,6.05236,6.06967,117771.19954503,0
+CZNC.US,D,20091217,000000,6.01249,6.15022,5.59255,5.71914,62642.644363239,0
+CZNC.US,D,20091218,000000,5.73644,6.28814,5.60995,5.67319,422187.46385661,0
+CZNC.US,D,20091221,000000,5.67867,6.15022,5.57515,5.92002,123517.50845343,0
+CZNC.US,D,20091222,000000,5.89167,5.89167,5.54065,5.71914,99164.493754378,0
+CZNC.US,D,20091223,000000,5.6385,5.82832,5.56381,5.72481,27578.599884771,0
+CZNC.US,D,20091224,000000,5.55228,5.6904,5.4776,5.54065,12694.667481643,0
+CZNC.US,D,20091228,000000,5.58101,5.71337,5.54661,5.66713,43781.206345748,0
+CZNC.US,D,20091229,000000,5.6385,5.67319,5.47193,5.5294,24941.251769075,0
+CZNC.US,D,20091230,000000,5.51768,5.64456,5.4603,5.54661,44545.403026285,0
+CZNC.US,D,20091231,000000,5.46597,5.54661,5.4603,5.48317,79403.820285492,0
+CZNC.US,D,20100104,000000,5.54065,5.60419,5.46597,5.54661,73486.666871532,0
+CZNC.US,D,20100105,000000,5.55228,5.67867,5.47193,5.48903,27626.681871365,0
+CZNC.US,D,20100106,000000,5.495,5.55795,5.32834,5.32834,33323.885772184,0
+CZNC.US,D,20100107,000000,5.33987,5.44319,5.17272,5.19002,35900.87564939,0
+CZNC.US,D,20100108,000000,5.19002,5.4776,5.19002,5.30526,21648.147197925,0
+CZNC.US,D,20100111,000000,5.35697,5.35697,5.12707,5.15571,17527.418644772,0
+CZNC.US,D,20100112,000000,5.12707,5.4776,5.03509,5.14427,47070.218832933,0
+CZNC.US,D,20100113,000000,5.18445,5.56381,5.18445,5.51768,61451.847929309,0
+CZNC.US,D,20100114,000000,5.5122,5.63272,5.44319,5.54661,21392.391950087,0
+CZNC.US,D,20100115,000000,5.62139,5.68453,5.5294,5.5294,46389.909873687,0
+CZNC.US,D,20100119,000000,5.55795,5.80526,5.54661,5.73644,38837.968915552,0
+CZNC.US,D,20100120,000000,5.66713,5.81093,5.4603,5.4603,28924.895509386,0
+CZNC.US,D,20100121,000000,5.48903,5.51768,5.14427,5.14427,51299.387611168,0
+CZNC.US,D,20100122,000000,5.15571,5.23039,5.11534,5.13841,57269.738116677,0
+CZNC.US,D,20100125,000000,5.20742,5.41426,5.15571,5.29373,23545.851136876,0
+CZNC.US,D,20100126,000000,5.28797,5.96058,5.28797,5.54661,48561.783438319,0
+CZNC.US,D,20100127,000000,5.5294,5.92002,5.5294,5.78229,30168.889034866,0
+CZNC.US,D,20100128,000000,5.82226,5.89733,5.50654,5.52344,27880.391077219,0
+CZNC.US,D,20100129,000000,5.56381,5.83966,5.56381,5.69617,29664.539686131,0
+CZNC.US,D,20100201,000000,5.73068,5.80526,5.60419,5.74798,28194.458521563,0
+CZNC.US,D,20100202,000000,5.74798,5.74798,5.50057,5.50057,23928.46098764,0
+CZNC.US,D,20100203,000000,5.47193,5.71914,5.32834,5.37409,31427.204854224,0
+CZNC.US,D,20100204,000000,5.37409,5.54661,5.37409,5.37409,74797.15676145,0
+CZNC.US,D,20100205,000000,5.40312,5.54065,5.38581,5.5294,15713.602427112,0
+CZNC.US,D,20100208,000000,5.54065,5.59822,5.20742,5.23039,43735.170401137,0
+CZNC.US,D,20100209,000000,5.32834,5.54661,5.27623,5.53508,18156.576554452,0
+CZNC.US,D,20100210,000000,5.52344,5.72481,5.42589,5.67867,25698.287302673,0
+CZNC.US,D,20100211,000000,5.64456,5.97769,5.57515,5.97769,35366.858691907,0
+CZNC.US,D,20100212,000000,5.91444,6.31707,5.80526,6.26508,52427.779764624,0
+CZNC.US,D,20100216,000000,6.32245,6.49547,6.2422,6.44376,34025.678172249,0
+CZNC.US,D,20100217,000000,6.49997,6.53007,6.33447,6.38022,37931.572317217,0
+CZNC.US,D,20100218,000000,6.60446,6.60446,5.99519,6.15022,22071.677888343,0
+CZNC.US,D,20100219,000000,6.15022,6.45442,6.13878,6.40271,32741.786828107,0
+CZNC.US,D,20100222,000000,6.4376,6.46585,6.35686,6.46585,12527.915060053,0
+CZNC.US,D,20100223,000000,6.46585,6.46585,6.08121,6.15598,29991.906403363,0
+CZNC.US,D,20100224,000000,6.19635,6.46058,6.12715,6.45442,12541.21433294,0
+CZNC.US,D,20100225,000000,6.33966,6.4376,6.19069,6.38022,25456.854348714,0
+CZNC.US,D,20100226,000000,6.41473,6.4376,6.26508,6.40857,42606.778247679,0
+CZNC.US,D,20100301,000000,6.47182,6.60895,6.30505,6.60895,23347.385064555,0
+CZNC.US,D,20100302,000000,6.60895,6.63906,6.49547,6.56986,56204.773264683,0
+CZNC.US,D,20100303,000000,6.56986,6.56986,6.37426,6.4896,21071.163358804,0
+CZNC.US,D,20100304,000000,6.4896,6.69674,6.48364,6.69674,21352.494131425,0
+CZNC.US,D,20100305,000000,6.74835,6.80573,6.69674,6.75441,48732.627943875,0
+CZNC.US,D,20100308,000000,6.75441,6.80573,6.6504,6.79419,11638.909818572,0
+CZNC.US,D,20100309,000000,6.75871,6.82763,6.63906,6.82763,20362.209811799,0
+CZNC.US,D,20100310,000000,6.80573,7.00103,6.75871,6.9895,23904.931504839,0
+CZNC.US,D,20100311,000000,6.91873,7.02322,6.81687,6.96672,29314.66650709,0
+CZNC.US,D,20100312,000000,6.97112,7.01823,6.71345,6.72517,19657.34834876,0
+CZNC.US,D,20100315,000000,6.97112,7.03515,6.66702,6.90954,16587.262353723,0
+CZNC.US,D,20100316,000000,6.93739,6.97708,6.82763,6.97708,13630.731688726,0
+CZNC.US,D,20100317,000000,6.97708,7.01403,6.91384,6.96672,21115.153261432,0
+CZNC.US,D,20100318,000000,6.97112,7.17375,6.96672,7.13377,41632.862263916,0
+CZNC.US,D,20100319,000000,7.17874,7.27111,7.01823,7.25449,74464.674939261,0
+CZNC.US,D,20100322,000000,7.16789,7.42732,7.13377,7.35811,47122.392903492,0
+CZNC.US,D,20100323,000000,7.43103,7.44305,7.33309,7.33309,29845.614401599,0
+CZNC.US,D,20100324,000000,7.31696,7.36378,7.21295,7.21295,14597.486525551,0
+CZNC.US,D,20100325,000000,7.25967,7.25967,7.02322,7.06906,7223.5512199113,0
+CZNC.US,D,20100326,000000,6.98354,7.02918,6.81042,6.90396,19993.922254914,0
+CZNC.US,D,20100329,000000,6.91384,7.27111,6.91384,7.14345,5570.3492978923,0
+CZNC.US,D,20100330,000000,7.17874,7.32683,7.04013,7.24247,26270.156036836,0
+CZNC.US,D,20100331,000000,7.17375,7.32683,6.86232,7.21295,34355.090931464,0
+CZNC.US,D,20100401,000000,7.23015,7.24921,6.67328,6.72517,35102.919276139,0
+CZNC.US,D,20100405,000000,6.77083,6.77083,6.47807,6.60446,40376.59248654,0
+CZNC.US,D,20100406,000000,6.56448,7.08168,6.50593,7.06906,23013.880221375,0
+CZNC.US,D,20100407,000000,7.04013,7.1846,6.7027,6.83387,34960.719358341,0
+CZNC.US,D,20100408,000000,6.82273,6.83387,6.67328,6.76516,23858.895560229,0
+CZNC.US,D,20100409,000000,6.76516,6.90396,6.76516,6.90396,27024.122507461,0
+CZNC.US,D,20100412,000000,6.90396,6.90396,6.78207,6.82273,14634.315281239,0
+CZNC.US,D,20100413,000000,6.84043,6.84043,6.60895,6.68462,21218.478381558,0
+CZNC.US,D,20100414,000000,6.74835,6.98354,6.71903,6.96672,20110.546647927,0
+CZNC.US,D,20100415,000000,6.89146,7.12116,6.82763,7.12116,29647.148329278,0
+CZNC.US,D,20100416,000000,7.12116,7.14345,6.88588,6.96672,24887.031656534,0
+CZNC.US,D,20100419,000000,6.90396,6.93173,6.75871,6.86232,12422.543897944,0
+CZNC.US,D,20100420,000000,6.89751,7.05283,6.82273,7.03515,18678.317260039,0
+CZNC.US,D,20100421,000000,7.03515,7.05939,6.91873,6.9895,11261.415072763,0
+CZNC.US,D,20100422,000000,6.93739,7.26505,6.93739,7.25967,25502.890293325,0
+CZNC.US,D,20100423,000000,7.24315,7.32947,7.08089,7.32947,24721.302255935,0
+CZNC.US,D,20100426,000000,7.29418,7.75898,7.09868,7.65019,61149.03371587,0
+CZNC.US,D,20100427,000000,7.61578,7.75898,7.41558,7.41558,40789.892967045,0
+CZNC.US,D,20100428,000000,7.48822,7.64461,7.48822,7.5065,6729.43208109,0
+CZNC.US,D,20100429,000000,7.55165,7.68508,7.14345,7.60942,55469.221171904,0
+CZNC.US,D,20100430,000000,7.61578,7.61578,7.32683,7.45361,26019.515893956,0
+CZNC.US,D,20100503,000000,7.47345,7.60942,7.23015,7.57697,15370.89039501,0
+CZNC.US,D,20100504,000000,7.44735,7.44735,7.19096,7.27649,35700.363535087,0
+CZNC.US,D,20100505,000000,7.19614,7.30004,6.90396,7.07542,34892.176951922,0
+CZNC.US,D,20100506,000000,7.04609,7.04609,6.49547,6.51237,49991.966784225,0
+CZNC.US,D,20100507,000000,6.51795,6.85186,6.27104,6.31707,51916.26926895,0
+CZNC.US,D,20100510,000000,6.55197,7.03515,6.33447,6.94932,45524.434115006,0
+CZNC.US,D,20100511,000000,6.88002,7.32683,6.73007,7.30004,29892.673367201,0
+CZNC.US,D,20100512,000000,7.30004,7.92632,7.28274,7.92056,71802.774319773,0
+CZNC.US,D,20100513,000000,7.85057,7.96787,7.27111,7.47345,41265.597728022,0
+CZNC.US,D,20100514,000000,7.43103,7.47345,7.23015,7.3109,14921.784179809,0
+CZNC.US,D,20100517,000000,7.38518,7.53504,7.19614,7.46798,25056.853141097,0
+CZNC.US,D,20100518,000000,7.60942,7.61578,7.27111,7.3109,18559.646825044,0
+CZNC.US,D,20100519,000000,7.28802,7.39086,7.19614,7.28802,27975.532029415,0
+CZNC.US,D,20100520,000000,7.21295,7.24921,6.73007,6.7763,62444.178290917,0
+CZNC.US,D,20100521,000000,6.67884,7.07542,6.41473,6.71903,54751.060435977,0
+CZNC.US,D,20100524,000000,6.73007,6.79419,6.39146,6.39146,21634.847925036,0
+CZNC.US,D,20100525,000000,6.40271,6.89146,6.3856,6.67328,27752.5134533,0
+CZNC.US,D,20100526,000000,6.71903,7.45361,6.71903,7.13837,92030.968381706,0
+CZNC.US,D,20100527,000000,7.35811,7.36378,7.16232,7.36378,26356.089800109,0
+CZNC.US,D,20100528,000000,7.3109,7.36378,6.97708,7.26505,25980.641096285,0
+CZNC.US,D,20100601,000000,7.16789,7.35185,7.09184,7.09184,64387.918174479,0
+CZNC.US,D,20100602,000000,7.13837,7.34579,7.09868,7.32683,27777.065957093,0
+CZNC.US,D,20100603,000000,7.28802,7.4367,7.27111,7.3109,14528.944119131,0
+CZNC.US,D,20100604,000000,7.09868,7.27111,7.04609,7.09868,53924.459474968,0
+CZNC.US,D,20100607,000000,7.12693,7.35811,6.74835,6.83387,66504.548605579,0
+CZNC.US,D,20100608,000000,6.78872,7.37903,6.62782,6.63906,27698.293340759,0
+CZNC.US,D,20100609,000000,6.74268,6.88002,6.43213,6.52391,47499.8876493,0
+CZNC.US,D,20100610,000000,6.63906,7.21295,6.62782,7.04013,66551.607571181,0
+CZNC.US,D,20100611,000000,6.89146,6.89146,6.79976,6.86848,12437.889212814,0
+CZNC.US,D,20100614,000000,6.97112,7.11657,6.73007,6.82763,25658.38948401,0
+CZNC.US,D,20100615,000000,6.90954,7.00758,6.74268,7.00758,30773.494440753,0
+CZNC.US,D,20100616,000000,6.88588,7.04013,6.74268,6.78872,49199.12551593,0
+CZNC.US,D,20100617,000000,6.85714,6.90954,6.69674,6.83387,13597.995017004,0
+CZNC.US,D,20100618,000000,6.88588,7.36877,6.74835,7.30004,137284.301934,0
+CZNC.US,D,20100621,000000,7.44305,7.44305,6.94932,7.03515,23796.491279756,0
+CZNC.US,D,20100622,000000,7.08626,7.25967,6.66702,6.69674,37936.687422174,0
+CZNC.US,D,20100623,000000,6.70759,7.09868,6.62782,7.09868,34266.088105216,0
+CZNC.US,D,20100624,000000,7.02918,7.02918,6.64503,6.66125,51764.862162231,0
+CZNC.US,D,20100625,000000,6.72517,6.96154,6.62177,6.78207,377432.3415271,0
+CZNC.US,D,20100628,000000,6.62177,6.76516,6.60895,6.66125,22698.789756039,0
+CZNC.US,D,20100629,000000,6.60895,6.63906,6.28814,6.28814,48241.577868027,0
+CZNC.US,D,20100630,000000,6.28091,6.56506,6.14768,6.14768,24436.902420341,0
+CZNC.US,D,20100701,000000,6.20779,6.24796,6.04064,6.18482,34249.719769354,0
+CZNC.US,D,20100702,000000,6.25412,6.25412,6.03506,6.08121,22845.081757802,0
+CZNC.US,D,20100706,000000,6.23624,6.2593,5.97769,5.98335,96193.640795502,0
+CZNC.US,D,20100707,000000,6.07524,6.30505,6.07524,6.29929,62864.639918362,0
+CZNC.US,D,20100708,000000,6.3508,6.45442,6.31121,6.45442,30629.248480972,0
+CZNC.US,D,20100709,000000,6.46058,6.47807,6.3508,6.46058,40387.845717445,0
+CZNC.US,D,20100712,000000,6.45442,6.46058,6.16194,6.2943,29446.636214973,0
+CZNC.US,D,20100713,000000,6.41473,6.67884,6.38022,6.66125,69979.75091319,0
+CZNC.US,D,20100714,000000,6.60895,6.65607,6.51237,6.59322,17906.959432563,0
+CZNC.US,D,20100715,000000,6.60895,6.60895,6.47182,6.55832,46292.722879508,0
+CZNC.US,D,20100716,000000,6.48364,6.64503,6.27104,6.33447,54720.369806237,0
+CZNC.US,D,20100719,000000,6.38022,6.56448,6.2943,6.31707,25579.616867676,0
+CZNC.US,D,20100720,000000,6.23057,6.39703,6.08121,6.33966,34300.870818922,0
+CZNC.US,D,20100721,000000,6.36898,6.40857,6.07524,6.07524,29590.882174754,0
+CZNC.US,D,20100722,000000,6.19635,6.32245,6.10995,6.29929,44453.331137063,0
+CZNC.US,D,20100723,000000,6.24796,6.60895,6.2422,6.60895,73362.88133158,0
+CZNC.US,D,20100726,000000,6.65607,6.69077,6.4376,6.63329,60204.785340856,0
+CZNC.US,D,20100727,000000,6.71345,6.71345,6.55832,6.56986,76321.458038559,0
+CZNC.US,D,20100728,000000,6.55832,6.6504,6.55832,6.59869,22494.185557769,0
+CZNC.US,D,20100729,000000,6.63329,6.69674,6.47182,6.58716,49803.730921816,0
+CZNC.US,D,20100730,000000,6.46585,6.71903,6.46585,6.64503,38264.054139405,0
+CZNC.US,D,20100802,000000,6.78207,6.84043,6.47807,6.70759,68438.058279228,0
+CZNC.US,D,20100803,000000,6.75441,6.79419,6.73007,6.75871,54273.309633018,0
+CZNC.US,D,20100804,000000,6.78872,6.79419,6.73652,6.75441,44415.479360384,0
+CZNC.US,D,20100805,000000,6.71345,6.87415,6.71345,6.76516,29296.252129246,0
+CZNC.US,D,20100806,000000,6.64503,6.77083,6.46585,6.71903,32843.06590625,0
+CZNC.US,D,20100809,000000,6.75441,6.88588,6.62177,6.86848,29180.650757223,0
+CZNC.US,D,20100810,000000,6.7763,6.88002,6.72517,6.72517,29866.074821426,0
+CZNC.US,D,20100811,000000,6.63906,6.68462,6.20193,6.21355,56248.763167311,0
+CZNC.US,D,20100812,000000,6.19069,6.3856,6.09831,6.17895,36436.938648858,0
+CZNC.US,D,20100813,000000,6.13878,6.28218,6.00643,6.00643,32869.664452025,0
+CZNC.US,D,20100816,000000,6.00643,6.23057,5.95462,6.12715,34865.578406146,0
+CZNC.US,D,20100817,000000,6.14435,6.40857,6.00085,6.39146,48567.921564267,0
+CZNC.US,D,20100818,000000,6.32245,6.32245,6.0641,6.20193,16245.573342613,0
+CZNC.US,D,20100819,000000,6.15022,6.15022,5.93184,5.93752,63792.519957515,0
+CZNC.US,D,20100820,000000,5.92002,6.14435,5.92002,6.09264,47518.302027144,0
+CZNC.US,D,20100823,000000,6.09264,6.13311,5.94914,5.94914,52311.155371611,0
+CZNC.US,D,20100824,000000,5.8338,6.20193,5.8338,6.0466,29004.691146711,0
+CZNC.US,D,20100825,000000,6.01249,6.29929,5.96615,6.16742,21716.689604344,0
+CZNC.US,D,20100826,000000,6.17895,6.2249,6.06967,6.07524,20418.475966323,0
+CZNC.US,D,20100827,000000,6.17895,6.3508,6.10995,6.34542,21338.171837545,0
+CZNC.US,D,20100830,000000,6.2943,6.34542,5.97769,5.97769,28622.081295946,0
+CZNC.US,D,20100831,000000,5.99108,6.15911,5.97945,6.06068,46847.200256819,0
+CZNC.US,D,20100901,000000,6.18482,6.53007,6.18482,6.53007,53983.794692466,0
+CZNC.US,D,20100902,000000,6.46058,6.56986,6.27631,6.55197,17352.482055253,0
+CZNC.US,D,20100903,000000,6.62782,6.83387,6.43213,6.78872,23703.396369543,0
+CZNC.US,D,20100907,000000,6.75871,6.75871,6.17895,6.21355,28528.986385734,0
+CZNC.US,D,20100908,000000,6.25412,6.46058,6.25412,6.44884,10935.071376523,0
+CZNC.US,D,20100909,000000,6.57592,6.57592,6.40271,6.42059,10972.923153204,0
+CZNC.US,D,20100910,000000,6.42059,6.53564,6.32245,6.48364,12287.505127086,0
+CZNC.US,D,20100913,000000,6.57592,6.86848,6.34542,6.82763,45664.587990821,0
+CZNC.US,D,20100914,000000,6.82273,7.10474,6.82273,7.00103,30546.383780673,0
+CZNC.US,D,20100915,000000,6.98354,7.09868,6.90954,7.01403,20477.811183822,0
+CZNC.US,D,20100916,000000,6.97708,6.97708,6.89751,6.89751,9305.3989373054,0
+CZNC.US,D,20100917,000000,7.01823,7.31696,6.91384,7.2197,83548.078321444,0
+CZNC.US,D,20100920,000000,7.21295,7.55791,7.05283,7.55791,60684.582185798,0
+CZNC.US,D,20100921,000000,7.55791,7.64461,7.19614,7.29418,44662.027419299,0
+CZNC.US,D,20100922,000000,7.29418,7.41558,6.95577,6.97112,34612.892221283,0
+CZNC.US,D,20100923,000000,6.90396,7.06906,6.65607,6.80573,33230.790861971,0
+CZNC.US,D,20100924,000000,6.93173,7.38518,6.90396,7.32341,39082.470932484,0
+CZNC.US,D,20100927,000000,7.33309,7.36378,7.04609,7.19096,12877.788239094,0
+CZNC.US,D,20100928,000000,7.23015,7.38518,7.12693,7.37903,46454.360196141,0
+CZNC.US,D,20100929,000000,7.34579,7.55165,7.33309,7.41558,48548.484165432,0
+CZNC.US,D,20100930,000000,7.46798,7.53034,7.45361,7.47345,15085.467538424,0
+CZNC.US,D,20101001,000000,7.55791,7.59183,7.38518,7.38518,11129.445364879,0
+CZNC.US,D,20101004,000000,7.47345,7.47345,7.15635,7.28274,29241.008995712,0
+CZNC.US,D,20101005,000000,7.38518,7.61578,7.27649,7.60942,41352.554512287,0
+CZNC.US,D,20101006,000000,7.58694,7.58694,7.44305,7.44735,40601.657104637,0
+CZNC.US,D,20101007,000000,7.50072,7.50072,7.35811,7.47345,21017.966267254,0
+CZNC.US,D,20101008,000000,7.48822,7.53034,7.32683,7.47345,40468.664375761,0
+CZNC.US,D,20101011,000000,7.47345,7.47345,7.35811,7.40366,10922.795124628,0
+CZNC.US,D,20101012,000000,7.35185,7.46798,7.32683,7.44305,10927.910229584,0
+CZNC.US,D,20101013,000000,7.47345,7.58694,7.35811,7.56515,23806.72148967,0
+CZNC.US,D,20101014,000000,7.56515,7.61578,7.47951,7.55165,40563.805327957,0
+CZNC.US,D,20101015,000000,7.64461,7.86387,7.61578,7.85644,58301.966296948,0
+CZNC.US,D,20101018,000000,7.85057,8.16279,7.77785,8.07617,69761.847442033,0
+CZNC.US,D,20101019,000000,8.01812,8.13386,7.75898,7.83405,47772.011232999,0
+CZNC.US,D,20101020,000000,7.91499,8.2493,7.91499,8.20687,22477.817221908,0
+CZNC.US,D,20101021,000000,8.28791,8.47226,8.20687,8.28097,29771.956890223,0
+CZNC.US,D,20101022,000000,8.34538,8.49591,8.33336,8.40285,32411.351047902,0
+CZNC.US,D,20101025,000000,8.49591,8.61351,8.43062,8.44294,51298.364590176,0
+CZNC.US,D,20101026,000000,8.3577,8.59465,8.33336,8.56942,23876.286917081,0
+CZNC.US,D,20101027,000000,8.51899,8.52358,8.39249,8.46141,17248.133914135,0
+CZNC.US,D,20101028,000000,8.52358,8.52358,8.362,8.39787,11613.334293788,0
+CZNC.US,D,20101029,000000,8.38028,8.50941,8.38028,8.41107,13422.035406492,0
+CZNC.US,D,20101101,000000,8.47646,8.66404,8.41009,8.50765,58425.751836901,0
+CZNC.US,D,20101102,000000,8.57578,9.09414,8.57578,8.97948,113391.64668106,0
+CZNC.US,D,20101103,000000,9.02953,9.02953,8.8397,8.93081,15932.52891926,0
+CZNC.US,D,20101104,000000,8.96638,8.99845,8.81859,8.97948,75312.759341089,0
+CZNC.US,D,20101105,000000,9.02953,9.10548,8.78154,8.96638,27056.859179183,0
+CZNC.US,D,20101108,000000,8.96638,8.96638,8.79366,8.86854,33756.623651525,0
+CZNC.US,D,20101109,000000,8.8527,8.88124,8.80001,8.81282,53910.137181089,0
+CZNC.US,D,20101110,000000,8.84518,9.02396,8.80001,8.96638,36244.610702484,0
+CZNC.US,D,20101111,000000,8.89806,8.98994,8.89806,8.92523,17103.887954354,0
+CZNC.US,D,20101112,000000,8.89806,8.96638,8.81859,8.82406,22095.207371143,0
+CZNC.US,D,20101115,000000,8.96638,8.99845,8.80001,8.83433,45541.825471859,0
+CZNC.US,D,20101116,000000,8.80001,8.97392,8.76972,8.88124,63304.538944642,0
+CZNC.US,D,20101117,000000,8.88124,8.96638,8.76424,8.81859,18455.298683926,0
+CZNC.US,D,20101118,000000,8.92151,8.93921,8.79366,8.81282,90796.182045148,0
+CZNC.US,D,20101119,000000,8.83433,8.92151,8.67851,8.92151,36842.054961431,0
+CZNC.US,D,20101122,000000,8.88691,8.88691,8.63951,8.74342,21723.850751284,0
+CZNC.US,D,20101123,000000,8.62504,8.74342,8.62504,8.69591,21073.209400786,0
+CZNC.US,D,20101124,000000,8.7615,8.82406,8.70315,8.7615,61313.740095477,0
+CZNC.US,D,20101126,000000,8.74977,8.74977,8.70871,8.70871,1482.3574164639,0
+CZNC.US,D,20101129,000000,8.70871,8.76424,8.36796,8.64576,24228.206138105,0
+CZNC.US,D,20101130,000000,8.49405,8.63951,8.35076,8.56942,42059.462017308,0
+CZNC.US,D,20101201,000000,8.74342,8.84518,8.62504,8.81859,63554.15606653,0
+CZNC.US,D,20101202,000000,8.82406,8.82406,8.63325,8.78701,25814.911695686,0
+CZNC.US,D,20101203,000000,8.73599,8.78701,8.66404,8.76972,16952.480847635,0
+CZNC.US,D,20101206,000000,8.72514,8.79366,8.67851,8.75602,88548.604927156,0
+CZNC.US,D,20101207,000000,8.83433,8.83433,8.73139,8.79366,58084.062825791,0
+CZNC.US,D,20101208,000000,8.78701,8.82406,8.70315,8.79366,29286.021919332,0
+CZNC.US,D,20101209,000000,8.8618,8.8618,8.38721,8.76424,66725.52113971,0
+CZNC.US,D,20101210,000000,8.81859,8.85534,8.76972,8.85534,65109.14797338,0
+CZNC.US,D,20101213,000000,8.8618,8.86854,8.68311,8.8527,30268.122071027,0
+CZNC.US,D,20101214,000000,8.90939,8.90939,8.7743,8.83433,49022.142884426,0
+CZNC.US,D,20101215,000000,8.84518,8.86854,8.73599,8.83433,17265.525270988,0
+CZNC.US,D,20101216,000000,8.86854,8.88124,8.79366,8.8527,48014.467207948,0
+CZNC.US,D,20101217,000000,8.88124,8.88124,8.80001,8.84518,69537.805844927,0
+CZNC.US,D,20101220,000000,8.81282,8.90939,8.81282,8.84518,24971.942398815,0
+CZNC.US,D,20101221,000000,8.88124,8.88124,8.80001,8.81282,26110.564762186,0
+CZNC.US,D,20101222,000000,8.90373,8.90373,8.76424,8.8527,67995.090189974,0
+CZNC.US,D,20101223,000000,8.84518,8.84518,8.45016,8.50765,47068.17279095,0
+CZNC.US,D,20101227,000000,8.50765,8.59905,8.45623,8.54078,10146.322192193,0
+CZNC.US,D,20101228,000000,8.19025,8.2447,8.05184,8.08879,40835.928911656,0
+CZNC.US,D,20101229,000000,8.06601,8.29934,7.89192,8.22916,28783.71861258,0
+CZNC.US,D,20101230,000000,8.26122,8.48799,8.26122,8.43394,27810.825649807,0
+CZNC.US,D,20101231,000000,8.46424,8.59015,8.43316,8.54078,20452.235659038,0
+CZNC.US,D,20110103,000000,8.6877,8.76972,8.54078,8.74977,46466.636448038,0
+CZNC.US,D,20110104,000000,8.74977,8.78701,8.49591,8.65202,21788.301073739,0
+CZNC.US,D,20110105,000000,8.65838,9.02953,8.59905,9.02953,30567.867221491,0
+CZNC.US,D,20110106,000000,8.95416,9.19903,8.78701,9.09884,58966.929941324,0
+CZNC.US,D,20110107,000000,9.11125,9.11125,8.85534,8.89063,22633.316412593,0
+CZNC.US,D,20110110,000000,8.88124,8.93081,8.82865,8.93081,57141.860492759,0
+CZNC.US,D,20110111,000000,8.95416,9.16765,8.95416,9.1571,12119.729684505,0
+CZNC.US,D,20110112,000000,9.19903,9.34781,9.12659,9.19903,47069.195811942,0
+CZNC.US,D,20110113,000000,9.15045,9.19903,9.09884,9.19903,28950.471034169,0
+CZNC.US,D,20110114,000000,9.19903,9.48564,9.09884,9.3781,76939.362717333,0
+CZNC.US,D,20110118,000000,9.35758,9.52962,9.2831,9.46706,30077.840166636,0
+CZNC.US,D,20110119,000000,9.6088,9.62346,9.22513,9.31653,51440.564507973,0
+CZNC.US,D,20110120,000000,9.30382,9.4954,8.96638,8.99845,34326.446343705,0
+CZNC.US,D,20110121,000000,9.23579,9.36149,9.00119,9.00597,24845.087795888,0
+CZNC.US,D,20110124,000000,9.1571,9.22513,8.95886,9.11604,68652.892687411,0
+CZNC.US,D,20110125,000000,9.09884,9.21252,9.09414,9.19903,34047.161613068,0
+CZNC.US,D,20110126,000000,9.19903,9.25504,9.13891,9.1787,25033.323658296,0
+CZNC.US,D,20110127,000000,9.13891,9.19903,9.09884,9.09884,25384.219858328,0
+CZNC.US,D,20110128,000000,9.19326,9.19326,8.25868,8.59905,50145.419932927,0
+CZNC.US,D,20110131,000000,8.62162,9.11311,8.62162,8.98994,165523.77337919,0
+CZNC.US,D,20110201,000000,9.12659,9.12659,8.9486,8.9486,45122.386865406,0
+CZNC.US,D,20110202,000000,8.9486,9.02396,8.51899,8.62504,29141.775959552,0
+CZNC.US,D,20110203,000000,8.63325,8.80001,8.51195,8.60803,18560.669846034,0
+CZNC.US,D,20110204,000000,8.61351,8.67402,8.52358,8.59015,32191.401534762,0
+CZNC.US,D,20110207,000000,8.59015,8.75602,8.59015,8.73139,22203.647596226,0
+CZNC.US,D,20110208,000000,8.73599,8.73599,8.51195,8.60451,24848.156858862,0
+CZNC.US,D,20110209,000000,8.59905,8.59905,8.42075,8.55692,15024.086278943,0
+CZNC.US,D,20110210,000000,8.47646,8.82865,8.47646,8.67402,21421.036537845,0
+CZNC.US,D,20110211,000000,8.61351,8.75602,8.39249,8.70871,36145.377666324,0
+CZNC.US,D,20110214,000000,8.72514,8.72514,8.59015,8.60451,17577.546673349,0
+CZNC.US,D,20110215,000000,8.60803,8.63951,8.51899,8.56942,27881.41409821,0
+CZNC.US,D,20110216,000000,8.61801,8.63325,8.52358,8.59905,34225.167265562,0
+CZNC.US,D,20110218,000000,8.72514,8.72514,8.56404,8.61801,46296.814963474,0
+CZNC.US,D,20110222,000000,8.60451,8.65202,8.40285,8.4358,37204.204392369,0
+CZNC.US,D,20110223,000000,8.45016,8.65838,8.34538,8.362,56775.618977855,0
+CZNC.US,D,20110224,000000,8.40285,8.59465,8.35144,8.53707,39720.836031086,0
+CZNC.US,D,20110225,000000,8.51899,9.00119,8.51899,8.92523,29296.252129246,0
+CZNC.US,D,20110228,000000,8.88418,9.19805,8.7442,9.02679,39904.979809529,0
+CZNC.US,D,20110301,000000,8.9486,8.99845,8.62504,8.65202,27172.460551206,0
+CZNC.US,D,20110302,000000,8.59905,8.67851,8.48291,8.58379,41658.4377887,0
+CZNC.US,D,20110303,000000,8.71781,8.94302,8.6877,8.94302,63322.953322485,0
+CZNC.US,D,20110304,000000,8.92151,9.00119,8.89806,8.92523,28909.550194515,0
+CZNC.US,D,20110307,000000,8.98994,8.98994,8.75602,8.92523,106446.3571708,0
+CZNC.US,D,20110308,000000,8.92151,9.2831,8.88691,9.19326,34821.588503518,0
+CZNC.US,D,20110309,000000,9.19903,9.2831,9.15045,9.21252,17676.77970951,0
+CZNC.US,D,20110310,000000,9.15045,9.1571,8.7615,8.79366,44757.168371494,0
+CZNC.US,D,20110311,000000,8.88124,9.07596,8.79366,8.96638,66444.19036709,0
+CZNC.US,D,20110314,000000,8.82865,8.89806,8.7743,8.7743,11684.945763182,0
+CZNC.US,D,20110315,000000,8.6877,8.7743,8.4358,8.70871,19996.991317888,0
+CZNC.US,D,20110316,000000,8.65838,8.71781,8.61801,8.64576,28331.543334404,0
+CZNC.US,D,20110317,000000,8.78242,8.80833,8.66864,8.76512,21440.47393668,0
+CZNC.US,D,20110318,000000,8.82865,9.19326,8.80001,9.12083,139834.69326543,0
+CZNC.US,D,20110321,000000,9.10548,9.2831,8.94302,9.2831,16859.385937422,0
+CZNC.US,D,20110322,000000,9.22991,9.42796,9.18554,9.3781,42670.205549143,0
+CZNC.US,D,20110323,000000,9.3781,9.48564,9.27918,9.45337,10372.409831282,0
+CZNC.US,D,20110324,000000,9.49052,9.51105,9.38398,9.38398,31760.709697404,0
+CZNC.US,D,20110325,000000,9.32337,9.74663,9.32337,9.52962,48570.990627241,0
+CZNC.US,D,20110328,000000,9.32337,9.40352,9.27342,9.2831,21689.068037578,0
+CZNC.US,D,20110329,000000,9.28818,9.54233,9.2831,9.51105,19075.249404683,0
+CZNC.US,D,20110330,000000,9.54233,9.74663,9.51105,9.70948,13171.395263611,0
+CZNC.US,D,20110331,000000,9.54037,9.71046,9.54037,9.66158,33196.008148265,0
+CZNC.US,D,20110401,000000,9.63715,9.91572,9.56872,9.82873,31566.335709048,0
+CZNC.US,D,20110404,000000,9.99293,9.99293,9.73001,9.7779,18126.908945703,0
+CZNC.US,D,20110405,000000,9.69384,9.85611,9.69384,9.81896,107830.50457209,0
+CZNC.US,D,20110406,000000,9.84731,9.92155,9.81602,9.92155,16228.18198576,0
+CZNC.US,D,20110407,000000,9.77595,10.1513,9.77595,10.0243,19632.795844968,0
+CZNC.US,D,20110408,000000,10.1171,10.1171,9.8082,9.91473,21757.610443998,0
+CZNC.US,D,20110411,000000,9.91572,9.98908,9.85317,9.85317,19871.159735952,0
+CZNC.US,D,20110412,000000,9.8043,9.89129,9.4866,9.49736,28496.249714011,0
+CZNC.US,D,20110413,000000,9.64105,9.64105,9.21252,9.32337,36326.452381792,0
+CZNC.US,D,20110414,000000,9.19903,9.56872,9.19903,9.56872,30876.819560879,0
+CZNC.US,D,20110415,000000,9.61955,9.61955,9.34194,9.4866,40829.790785708,0
+CZNC.US,D,20110418,000000,9.34194,9.55113,9.2782,9.50714,44948.473296877,0
+CZNC.US,D,20110419,000000,9.52571,9.57752,9.38494,9.38494,5866.002364392,0
+CZNC.US,D,20110420,000000,9.57752,9.65571,9.5609,9.63909,16008.23247262,0
+CZNC.US,D,20110421,000000,9.73391,10.0243,9.61173,9.92946,64563.877784992,0
+CZNC.US,D,20110425,000000,9.94211,9.97336,9.79061,9.92946,22963.752192799,0
+CZNC.US,D,20110426,000000,9.89129,10.1063,9.89129,10.0585,20315.150846197,0
+CZNC.US,D,20110427,000000,10.0585,10.1112,9.97336,10.0419,19784.202951687,0
+CZNC.US,D,20110428,000000,10.0419,10.0487,9.8346,9.94211,11771.902547447,0
+CZNC.US,D,20110429,000000,9.95971,10.0799,9.86197,9.94409,56811.424712553,0
+CZNC.US,D,20110502,000000,10.0419,10.0419,9.94795,9.99976,38160.72901928,0
+CZNC.US,D,20110503,000000,10.035,10.0535,9.76422,9.84535,39051.780302744,0
+CZNC.US,D,20110504,000000,9.88445,9.98512,9.70752,9.70752,39214.440640369,0
+CZNC.US,D,20110505,000000,9.71241,9.81505,9.41819,9.45435,11118.192133974,0
+CZNC.US,D,20110506,000000,9.5609,9.62541,9.2831,9.29698,16896.214693111,0
+CZNC.US,D,20110509,000000,9.27342,9.35269,9.14849,9.30284,17058.875030735,0
+CZNC.US,D,20110510,000000,9.34194,9.60488,9.32923,9.59414,19922.310785519,0
+CZNC.US,D,20110511,000000,9.54429,9.54429,9.06081,9.06081,28385.763446946,0
+CZNC.US,D,20110512,000000,9.03344,9.5609,9.00499,9.50714,78739.879662106,0
+CZNC.US,D,20110513,000000,9.61173,9.61173,9.2782,9.38494,31016.973436693,0
+CZNC.US,D,20110516,000000,9.29698,9.41819,9.08163,9.14282,37318.7827434,0
+CZNC.US,D,20110517,000000,9.84535,9.84535,8.58379,8.81575,81176.715663499,0
+CZNC.US,D,20110518,000000,8.80833,8.96912,8.63951,8.86462,72316.33085743,0
+CZNC.US,D,20110519,000000,8.92807,9.01545,8.68311,8.84801,54197.606079657,0
+CZNC.US,D,20110520,000000,8.75153,8.82689,8.63951,8.66864,61439.571677414,0
+CZNC.US,D,20110523,000000,8.64576,8.66864,8.40197,8.40843,62987.402437323,0
+CZNC.US,D,20110524,000000,8.48194,8.80197,8.24138,8.28449,104990.5983001,0
+CZNC.US,D,20110525,000000,8.31596,8.38995,8.0536,8.07119,56867.690867077,0
+CZNC.US,D,20110526,000000,8.07119,8.19915,8.07119,8.19357,58322.426716775,0
+CZNC.US,D,20110527,000000,8.25526,8.28449,8.16963,8.17559,73843.701197514,0
+CZNC.US,D,20110531,000000,8.18673,8.56502,8.18673,8.24744,586968.52399608,0
+CZNC.US,D,20110601,000000,8.25526,8.28449,7.67717,7.73014,96870.880691775,0
+CZNC.US,D,20110602,000000,7.85057,7.92056,7.79329,7.8276,45267.655846177,0
+CZNC.US,D,20110603,000000,7.70052,8.05927,7.58938,7.8276,74306.106685602,0
+CZNC.US,D,20110606,000000,7.83337,8.0536,7.78127,7.93806,68772.586143399,0
+CZNC.US,D,20110607,000000,8.04744,8.28449,7.93239,8.22916,32916.723417628,0
+CZNC.US,D,20110608,000000,8.16562,8.32544,8.05927,8.05927,33136.672930768,0
+CZNC.US,D,20110609,000000,8.14754,8.16562,8.0536,8.09895,23332.039749684,0
+CZNC.US,D,20110610,000000,8.10492,8.29934,8.0536,8.22916,63306.584986625,0
+CZNC.US,D,20110613,000000,8.33678,8.82689,8.11068,8.16562,174818.94210658,0
+CZNC.US,D,20110614,000000,8.28449,8.48194,8.22916,8.43394,49128.537067526,0
+CZNC.US,D,20110615,000000,8.31596,8.31596,8.07119,8.17559,37592.952369082,0
+CZNC.US,D,20110616,000000,8.21557,8.4316,8.1577,8.38028,33285.010974513,0
+CZNC.US,D,20110617,000000,8.46522,8.59905,8.16562,8.48799,91033.522915141,0
+CZNC.US,D,20110620,000000,8.44928,8.68311,8.42876,8.65936,25615.422602373,0
+CZNC.US,D,20110621,000000,8.7442,8.75788,8.56316,8.71957,41944.883666278,0
+CZNC.US,D,20110622,000000,8.67851,8.71957,8.40843,8.42876,18556.577762069,0
+CZNC.US,D,20110623,000000,8.34294,8.34294,8.11068,8.31068,29119.269497742,0
+CZNC.US,D,20110624,000000,8.35076,8.56316,8.16963,8.52905,165309.96199199,0
+CZNC.US,D,20110627,000000,8.47646,8.7442,8.40197,8.7442,63333.183532399,0
+CZNC.US,D,20110628,000000,8.76248,8.85828,8.65936,8.85828,49295.289489116,0
+CZNC.US,D,20110629,000000,8.90647,8.98144,8.54078,8.59015,23690.097096656,0
+CZNC.US,D,20110630,000000,8.66218,8.7442,8.41645,8.73139,47477.38118749,0
+CZNC.US,D,20110701,000000,8.73599,8.75065,8.54792,8.67402,35374.019838846,0
+CZNC.US,D,20110705,000000,8.66404,8.68232,8.41645,8.62426,22459.402844063,0
+CZNC.US,D,20110706,000000,8.61165,8.7442,8.60803,8.73599,24789.844662356,0
+CZNC.US,D,20110707,000000,8.81575,9.20001,8.81575,9.04097,40919.816632946,0
+CZNC.US,D,20110708,000000,8.91301,9.08456,8.81575,9.04097,19343.280904416,0
+CZNC.US,D,20110711,000000,9.05504,9.12465,8.82025,8.86462,22554.543796259,0
+CZNC.US,D,20110712,000000,8.87772,9.11701,8.87772,9.06257,13887.509957555,0
+CZNC.US,D,20110713,000000,9.07303,9.20196,8.84801,9.03344,24632.299429687,0
+CZNC.US,D,20110714,000000,9.00119,9.15524,8.88779,8.88779,25505.9593563,0
+CZNC.US,D,20110715,000000,8.95798,9.50812,8.95798,9.50127,94423.81448047,0
+CZNC.US,D,20110718,000000,9.32923,9.60488,9.14849,9.4045,53090.697367019,0
+CZNC.US,D,20110719,000000,9.55601,9.98414,9.25797,9.8825,51541.843586118,0
+CZNC.US,D,20110720,000000,9.68211,9.84535,9.53157,9.70752,11462.950208059,0
+CZNC.US,D,20110721,000000,9.72805,10.0419,9.61173,9.87956,43633.891322994,0
+CZNC.US,D,20110722,000000,9.057,9.78474,9.0485,9.56579,101279.0781435,0
+CZNC.US,D,20110725,000000,9.41819,9.62248,9.28602,9.38494,37075.303747459,0
+CZNC.US,D,20110726,000000,9.47488,9.47488,9.36833,9.36833,9374.9643647171,0
+CZNC.US,D,20110727,000000,9.35758,9.65279,9.27048,9.42405,81881.577126538,0
+CZNC.US,D,20110728,000000,9.513,9.64691,9.44067,9.62835,51454.886801853,0
+CZNC.US,D,20110729,000000,9.46315,9.6997,9.44067,9.6303,19945.840268321,0
+CZNC.US,D,20110801,000000,9.72512,10.164,9.66647,9.86393,92525.087520527,0
+CZNC.US,D,20110802,000000,10.1757,10.1757,9.51984,9.51984,136055.65372339,0
+CZNC.US,D,20110803,000000,9.62835,10.1464,9.51984,9.95487,39512.13974885,0
+CZNC.US,D,20110804,000000,9.7955,9.91374,9.50127,9.50127,104273.46058517,0
+CZNC.US,D,20110805,000000,9.63617,9.7955,9.54525,9.62248,18188.290205184,0
+CZNC.US,D,20110808,000000,9.58045,9.95487,8.25076,8.43756,116336.92411516,0
+CZNC.US,D,20110809,000000,8.80197,10.1005,8.30619,9.59608,106075.00055093,0
+CZNC.US,D,20110810,000000,9.23383,9.3957,8.33336,8.45262,158536.54000828,0
+CZNC.US,D,20110811,000000,8.51556,9.08456,8.50941,8.68232,67088.693591639,0
+CZNC.US,D,20110812,000000,8.79444,8.80833,8.47832,8.6877,55248.248637773,0
+CZNC.US,D,20110815,000000,8.6877,8.94674,8.6877,8.83041,27486.527995549,0
+CZNC.US,D,20110816,000000,8.71409,9.0485,8.42593,8.50393,36756.121198158,0
+CZNC.US,D,20110817,000000,8.71869,8.81575,8.42075,8.4316,24403.142727626,0
+CZNC.US,D,20110818,000000,8.39787,8.60353,8.24744,8.31224,84864.70633731,0
+CZNC.US,D,20110819,000000,8.45262,8.73599,8.22241,8.41107,51736.217574474,0
+CZNC.US,D,20110822,000000,8.53277,8.72514,8.48536,8.54264,43822.127185402,0
+CZNC.US,D,20110823,000000,8.47832,9.04097,8.47832,9.02299,60076.907716937,0
+CZNC.US,D,20110824,000000,8.85348,9.47488,8.80197,9.44067,37234.89502211,0
+CZNC.US,D,20110825,000000,9.49736,9.5912,8.92337,8.92337,35777.090109438,0
+CZNC.US,D,20110826,000000,8.87772,9.31555,8.87772,9.29111,31152.012207552,0
+CZNC.US,D,20110829,000000,9.38494,9.58045,9.2831,9.53255,50483.016860072,0
+CZNC.US,D,20110830,000000,9.45533,9.96555,8.9654,9.91374,71331.161642762,0
+CZNC.US,D,20110831,000000,9.80528,9.94409,9.36638,9.54037,42315.217265145,0
+CZNC.US,D,20110901,000000,9.75542,9.86001,9.1524,9.17528,32966.851446204,0
+CZNC.US,D,20110902,000000,9.17146,9.23089,8.50139,8.50139,51069.207888114,0
+CZNC.US,D,20110906,000000,8.3577,8.98242,8.33834,8.59729,39416.998796655,0
+CZNC.US,D,20110907,000000,8.77528,9.28408,8.77528,9.28016,78287.704383931,0
+CZNC.US,D,20110908,000000,9.18935,9.24634,8.80197,8.91879,28346.888649274,0
+CZNC.US,D,20110909,000000,8.82689,8.91879,8.4572,8.49787,52960.773701117,0
+CZNC.US,D,20110912,000000,8.37412,8.88877,8.37412,8.65838,16904.398861041,0
+CZNC.US,D,20110913,000000,8.75065,9.0485,8.73599,9.02953,29680.908021992,0
+CZNC.US,D,20110914,000000,9.11701,9.34683,8.77626,9.296,57937.770824027,0
+CZNC.US,D,20110915,000000,9.34683,9.34683,9.12171,9.31555,18774.481233227,0
+CZNC.US,D,20110916,000000,9.35758,9.50127,9.20871,9.44067,58858.489716241,0
+CZNC.US,D,20110919,000000,9.20871,9.28602,8.89532,9.08926,12901.317721895,0
+CZNC.US,D,20110920,000000,9.20382,9.27635,8.93647,8.95798,28277.323221862,0
+CZNC.US,D,20110921,000000,8.98242,8.98242,8.65838,8.70315,28124.893094152,0
+CZNC.US,D,20110922,000000,8.35144,9.10646,8.35144,8.51556,71574.640638702,0
+CZNC.US,D,20110923,000000,8.48536,8.78242,8.48536,8.6877,29263.515457522,0
+CZNC.US,D,20110926,000000,8.81575,8.9654,8.6877,8.88516,14814.366975717,0
+CZNC.US,D,20110927,000000,9.12171,9.20871,8.83608,9.08926,37036.428949787,0
+CZNC.US,D,20110928,000000,9.10646,9.14566,8.46767,8.46767,38282.46851725,0
+CZNC.US,D,20110929,000000,8.67754,8.77626,8.59729,8.7706,30190.372475684,0
+CZNC.US,D,20110930,000000,8.77245,8.77245,8.66776,8.68672,51303.479695133,0
+CZNC.US,D,20111003,000000,8.67754,8.82025,8.24744,8.262,54522.926754907,0
+CZNC.US,D,20111004,000000,8.20345,9.50812,8.18673,9.25602,89517.405805962,0
+CZNC.US,D,20111005,000000,9.07108,9.17812,8.68232,9.15524,26562.740040362,0
+CZNC.US,D,20111006,000000,9.23089,9.23089,8.85348,9.05896,38781.702761028,0
+CZNC.US,D,20111007,000000,9.03608,9.03608,8.48194,8.54616,51064.092783157,0
+CZNC.US,D,20111010,000000,8.73599,8.91879,8.48536,8.85926,48376.616638885,0
+CZNC.US,D,20111011,000000,8.7706,9.07694,8.7706,9.06257,37876.329183684,0
+CZNC.US,D,20111012,000000,9.06257,9.20871,8.89532,9.20871,32271.197172087,0
+CZNC.US,D,20111013,000000,9.10646,9.47488,8.93647,9.47488,31274.774726513,0
+CZNC.US,D,20111014,000000,9.55699,9.64887,9.21936,9.61564,38690.653892798,0
+CZNC.US,D,20111017,000000,9.35758,9.64203,9.057,9.0701,38889.119965119,0
+CZNC.US,D,20111018,000000,9.18935,9.94014,9.06257,9.71534,40433.881662056,0
+CZNC.US,D,20111019,000000,9.68602,9.77888,9.2657,9.33509,27408.778400208,0
+CZNC.US,D,20111020,000000,9.36051,9.36051,9.01907,9.28408,16578.055164801,0
+CZNC.US,D,20111021,000000,9.513,9.73294,9.31457,9.55113,55887.636757365,0
+CZNC.US,D,20111024,000000,9.46315,9.93915,9.46315,9.93233,60019.618541421,0
+CZNC.US,D,20111025,000000,9.81994,10.0799,9.64105,9.81602,76976.191473022,0
+CZNC.US,D,20111026,000000,10.034,10.0799,9.78279,9.93915,38614.950339438,0
+CZNC.US,D,20111027,000000,10.1181,10.1474,9.64105,10.1249,110619.2597945,0
+CZNC.US,D,20111028,000000,9.61564,10.0936,9.60782,9.97632,28470.674189227,0
+CZNC.US,D,20111031,000000,9.76227,10.034,9.56872,9.77986,25785.244086937,0
+CZNC.US,D,20111101,000000,9.18456,10.0291,9.15524,9.29014,46134.154625849,0
+CZNC.US,D,20111102,000000,9.5736,9.81994,9.46902,9.71046,28665.048177583,0
+CZNC.US,D,20111103,000000,9.90405,10.1767,9.90405,10.0936,39382.21608295,0
+CZNC.US,D,20111104,000000,9.77595,10.0115,9.77595,9.88734,13605.156163943,0
+CZNC.US,D,20111107,000000,9.55699,9.88152,9.49248,9.81994,17169.3612978,0
+CZNC.US,D,20111108,000000,9.92847,10.1415,9.89525,10.1298,28254.816760052,0
+CZNC.US,D,20111109,000000,9.71632,9.80528,9.44751,9.51984,64766.435941278,0
+CZNC.US,D,20111110,000000,9.67527,9.90009,9.59706,9.81994,15998.002262707,0
+CZNC.US,D,20111111,000000,9.99788,10.0183,9.78279,9.96456,46890.167138456,0
+CZNC.US,D,20111114,000000,9.93915,10.0037,9.64887,9.72316,26098.28851029,0
+CZNC.US,D,20111115,000000,9.56285,9.97148,9.56285,9.92353,48523.93166164,0
+CZNC.US,D,20111116,000000,9.75151,10.0849,9.71632,9.77008,20869.628223508,0
+CZNC.US,D,20111117,000000,9.86197,9.86197,9.58632,9.60782,36374.534368385,0
+CZNC.US,D,20111118,000000,9.62248,9.85805,9.62248,9.7994,21039.449708072,0
+CZNC.US,D,20111121,000000,9.82776,9.87565,9.60196,9.71046,27176.552635171,0
+CZNC.US,D,20111122,000000,9.7994,9.7994,9.64887,9.687,13065.001080511,0
+CZNC.US,D,20111123,000000,9.6303,9.67527,9.21252,9.21936,41592.964445254,0
+CZNC.US,D,20111125,000000,9.34487,9.35074,9.02396,9.13608,19530.493745833,0
+CZNC.US,D,20111128,000000,9.54037,9.54037,9.32727,9.51984,33622.607901658,0
+CZNC.US,D,20111129,000000,9.43577,9.54037,9.34097,9.44751,18764.251023314,0
+CZNC.US,D,20111130,000000,9.74075,10.0819,9.72512,10.0438,97434.565258009,0
+CZNC.US,D,20111201,000000,9.92847,9.92847,9.67527,9.67527,30798.046944545,0
+CZNC.US,D,20111202,000000,9.86783,9.94409,9.687,9.91769,17718.723570155,0
+CZNC.US,D,20111205,000000,9.87565,10.0849,9.75151,10.034,42774.553690261,0
+CZNC.US,D,20111206,000000,10.0105,10.2207,9.86099,10.1836,37858.937826832,0
+CZNC.US,D,20111207,000000,10.1474,10.2412,9.8346,10.2412,31208.278362076,0
+CZNC.US,D,20111208,000000,10.2412,10.2412,9.97632,10.034,26268.109994854,0
+CZNC.US,D,20111209,000000,10.0663,10.3692,10.0409,10.294,44593.485012879,0
+CZNC.US,D,20111212,000000,10.1581,10.1581,10.034,10.0936,28950.471034169,0
+CZNC.US,D,20111213,000000,10.1767,10.3106,9.95289,9.99195,44266.118295647,0
+CZNC.US,D,20111214,000000,9.90009,10.5658,9.90009,10.5423,47936.717612605,0
+CZNC.US,D,20111215,000000,10.5472,10.6244,10.4132,10.6244,34743.838908176,0
+CZNC.US,D,20111216,000000,10.5423,10.6899,10.3742,10.51,100750.17629097,0
+CZNC.US,D,20111219,000000,10.6176,10.6713,10.0535,10.1581,37335.151079261,0
+CZNC.US,D,20111220,000000,10.4132,11.1875,10.3956,11.1445,43518.289950971,0
+CZNC.US,D,20111221,000000,11.0497,11.3086,11.0017,11.294,22222.061974071,0
+CZNC.US,D,20111222,000000,11.294,11.294,11.1083,11.2138,36533.102622044,0
+CZNC.US,D,20111223,000000,11.0085,11.2393,10.9451,11.1747,12095.177180712,0
+CZNC.US,D,20111227,000000,11.1005,11.209,10.9909,11.1875,6867.5399149221,0
+CZNC.US,D,20111228,000000,11.0233,11.0731,10.8443,10.8619,41637.977368873,0
+CZNC.US,D,20111229,000000,10.9391,11.0437,10.8297,11.0281,14480.862132537,0
+CZNC.US,D,20111230,000000,11.0183,11.0633,10.8043,10.9011,63760.806306783,0
+CZNC.US,D,20120103,000000,11.1552,11.1875,10.6948,11.1445,57156.182786637,0
+CZNC.US,D,20120104,000000,11.3136,11.3136,10.8845,10.9206,32324.394263637,0
+CZNC.US,D,20120105,000000,10.9001,11.1747,10.9001,11.0379,12514.615787165,0
+CZNC.US,D,20120106,000000,11.0585,11.1015,11.0105,11.0467,32663.014211773,0
+CZNC.US,D,20120109,000000,11.0858,11.0858,10.8942,10.9607,23481.40081442,0
+CZNC.US,D,20120110,000000,11.1552,11.206,10.8619,11.0379,33733.094168723,0
+CZNC.US,D,20120111,000000,10.9753,11.0692,10.8805,11.0692,37669.678943433,0
+CZNC.US,D,20120112,000000,11.0692,11.2862,10.9225,11.2862,43775.0682198,0
+CZNC.US,D,20120113,000000,11.2471,11.4289,11.076,11.381,41748.463635938,0
+CZNC.US,D,20120117,000000,11.4142,11.7788,11.2666,11.7671,54097.350022506,0
+CZNC.US,D,20120118,000000,11.7006,12.2021,11.7006,12.1005,119542.04888105,0
+CZNC.US,D,20120119,000000,11.8923,12.12,11.8923,12.0799,32767.362352891,0
+CZNC.US,D,20120120,000000,12.0593,12.1718,11.9939,12.1297,47355.641689519,0
+CZNC.US,D,20120123,000000,12.1297,12.1523,11.9881,12.0487,22027.687985715,0
+CZNC.US,D,20120124,000000,11.9939,12.1669,11.9695,12.1601,71230.905585609,0
+CZNC.US,D,20120125,000000,12.2119,12.9215,12.1601,12.902,41020.072690099,0
+CZNC.US,D,20120126,000000,13.0447,13.1053,12.9215,13.0633,60935.222328678,0
+CZNC.US,D,20120127,000000,12.9089,12.9459,12.8687,12.9352,20508.501813563,0
+CZNC.US,D,20120130,000000,12.7739,12.9411,12.7475,12.9089,33923.376073114,0
+CZNC.US,D,20120131,000000,12.9655,12.9655,12.3556,12.5012,29296.252129246,0
+CZNC.US,D,20120201,000000,12.511,12.9743,12.3546,12.7896,61389.443648837,0
+CZNC.US,D,20120202,000000,12.7798,12.9215,12.641,12.9215,25480.383831516,0
+CZNC.US,D,20120203,000000,12.9743,13.0857,12.9459,13.0857,54532.133943829,0
+CZNC.US,D,20120206,000000,13.0633,13.0857,12.8922,13.0407,19398.52403795,0
+CZNC.US,D,20120207,000000,13.0857,13.0907,12.9528,12.9861,18415.400865263,0
+CZNC.US,D,20120208,000000,13.0575,13.0907,13.0065,13.0857,22218.992911097,0
+CZNC.US,D,20120209,000000,13.0829,13.0857,12.3546,12.4406,45997.069813009,0
+CZNC.US,D,20120210,000000,12.3927,12.4279,12.1718,12.207,23899.816399883,0
+CZNC.US,D,20120213,000000,12.2187,12.3858,12.1601,12.2617,14733.548317401,0
+CZNC.US,D,20120214,000000,12.38,12.4279,12.1249,12.3986,29924.387017933,0
+CZNC.US,D,20120215,000000,12.5168,12.5168,12.1777,12.1777,24945.34385304,0
+CZNC.US,D,20120216,000000,12.2744,12.9929,12.2676,12.9792,26819.518309191,0
+CZNC.US,D,20120217,000000,13.0065,13.0907,12.8433,13.0779,53067.167884217,0
+CZNC.US,D,20120221,000000,13.0907,13.0907,12.9352,13.0857,16968.849183497,0
+CZNC.US,D,20120222,000000,13.0711,13.0995,12.7935,12.8687,38446.151875866,0
+CZNC.US,D,20120223,000000,12.8003,13.38,12.8003,13.3644,40545.390950112,0
+CZNC.US,D,20120224,000000,13.338,13.3644,13.0779,13.1141,21409.78330694,0
+CZNC.US,D,20120227,000000,13.3751,13.38,12.7671,12.9215,68202.763451217,0
+CZNC.US,D,20120228,000000,12.9743,12.9743,12.2559,12.335,21425.12862181,0
+CZNC.US,D,20120229,000000,12.337,12.4602,11.77,11.8404,54917.812857567,0
+CZNC.US,D,20120301,000000,11.9079,12.249,11.9029,12.0369,34218.006118622,0
+CZNC.US,D,20120302,000000,12.0369,12.0926,11.1288,11.2539,48507.563325778,0
+CZNC.US,D,20120305,000000,11.2588,11.5814,11.1787,11.5482,33387.313073648,0
+CZNC.US,D,20120306,000000,11.4464,11.4464,11.0311,11.076,22111.575707005,0
+CZNC.US,D,20120307,000000,11.2305,11.2666,10.9617,11.1855,11377.016444786,0
+CZNC.US,D,20120308,000000,11.6068,11.6068,11.0516,11.2979,19415.915394802,0
+CZNC.US,D,20120309,000000,11.2735,11.7006,11.2735,11.6126,22314.133863293,0
+CZNC.US,D,20120312,000000,11.5814,11.5814,11.3859,11.4924,16157.593537357,0
+CZNC.US,D,20120313,000000,11.6586,12.0369,11.3243,12.0369,41710.611859259,0
+CZNC.US,D,20120314,000000,12.0369,12.1835,11.9695,12.1249,16483.937233597,0
+CZNC.US,D,20120315,000000,11.6654,11.9763,11.6068,11.8433,21307.481207805,0
+CZNC.US,D,20120316,000000,11.7603,11.9695,11.6244,11.9391,52835.965140173,0
+CZNC.US,D,20120319,000000,11.9509,12.4446,11.8375,12.4446,34962.765400325,0
+CZNC.US,D,20120320,000000,12.2803,12.4103,12.2412,12.3858,11689.037847147,0
+CZNC.US,D,20120321,000000,11.9333,12.469,11.9333,12.2676,19623.588656046,0
+CZNC.US,D,20120322,000000,12.1347,12.1894,11.5765,11.6371,18223.072918889,0
+CZNC.US,D,20120323,000000,11.7251,12.339,11.642,12.2842,21151.982017121,0
+CZNC.US,D,20120326,000000,12.2842,12.4992,11.9811,12.4406,57902.988110322,0
+CZNC.US,D,20120327,000000,12.1894,12.4992,12.1894,12.4142,27227.703684739,0
+CZNC.US,D,20120328,000000,12.3448,12.4612,12.2744,12.3008,12036.864984206,0
+CZNC.US,D,20120329,000000,12.2412,12.3135,12.0291,12.2187,10488.011203305,0
+CZNC.US,D,20120330,000000,12.3516,12.3516,11.9001,11.9001,22855.311967716,0
+CZNC.US,D,20120402,000000,11.9029,12.3135,11.8619,12.0926,22705.950902979,0
+CZNC.US,D,20120403,000000,12.0731,12.0731,11.7182,11.7564,17477.290616197,0
+CZNC.US,D,20120404,000000,11.6596,11.7955,11.0897,11.1914,37508.041626799,0
+CZNC.US,D,20120405,000000,11.1601,11.3644,11.1601,11.2715,14918.715116834,0
+CZNC.US,D,20120409,000000,11.0965,11.0965,10.7447,10.7661,53229.828221842,0
+CZNC.US,D,20120410,000000,10.7779,10.8913,9.99195,10.2666,62252.873365536,0
+CZNC.US,D,20120411,000000,10.4162,10.6459,10.3722,10.5941,45260.494699238,0
+CZNC.US,D,20120412,000000,10.6537,11.1523,10.6048,11.1249,35497.805378799,0
+CZNC.US,D,20120413,000000,11.0428,11.0525,10.7808,10.8669,46685.562940186,0
+CZNC.US,D,20120416,000000,10.9391,11.0692,10.8179,11.0349,15547.873026513,0
+CZNC.US,D,20120417,000000,11.0897,11.1914,11.0105,11.0985,27011.846255564,0
+CZNC.US,D,20120418,000000,10.9851,11.1015,10.9225,10.9577,20517.709002485,0
+CZNC.US,D,20120419,000000,10.9333,11.1542,10.9333,11.0105,22984.212612626,0
+CZNC.US,D,20120420,000000,11.4006,11.6958,11.2344,11.3057,47463.058893611,0
+CZNC.US,D,20120423,000000,11.077,11.1747,10.9577,10.9627,41650.253620769,0
+CZNC.US,D,20120424,000000,10.9391,11.2451,10.8619,11.2451,13073.185248442,0
+CZNC.US,D,20120425,000000,11.4064,11.5482,11.4064,11.4632,25423.094656,0
+CZNC.US,D,20120426,000000,11.4983,11.5482,11.3937,11.5218,24403.142727626,0
+CZNC.US,D,20120427,000000,11.5765,11.5882,11.3331,11.5482,88523.029402372,0
+CZNC.US,D,20120430,000000,11.4748,11.4846,11.3106,11.3898,17309.515173616,0
+CZNC.US,D,20120501,000000,11.3576,11.3898,10.5726,10.597,37155.099384784,0
+CZNC.US,D,20120502,000000,10.5423,10.6088,10.3722,10.4456,40590.403873732,0
+CZNC.US,D,20120503,000000,10.385,10.5853,10.3722,10.4456,33617.492796701,0
+CZNC.US,D,20120504,000000,10.4328,10.6332,10.4328,10.4328,38094.232654842,0
+CZNC.US,D,20120507,000000,10.4006,10.7955,10.3624,10.5012,17898.775264633,0
+CZNC.US,D,20120508,000000,10.5012,10.6195,10.5012,10.5902,16743.7845654,0
+CZNC.US,D,20120509,000000,10.4944,10.645,10.4866,10.5238,31765.824802361,0
+CZNC.US,D,20120510,000000,10.6019,10.772,10.555,10.6381,15143.779734931,0
+CZNC.US,D,20120511,000000,10.4944,10.8913,10.4944,10.7808,34449.208862667,0
+CZNC.US,D,20120514,000000,10.7271,10.9851,10.7271,10.8619,28714.153185168,0
+CZNC.US,D,20120515,000000,10.8443,11.0271,10.7349,10.7583,64371.549838618,0
+CZNC.US,D,20120516,000000,10.8571,11.1601,10.7769,10.8727,23576.541766616,0
+CZNC.US,D,20120517,000000,10.8795,10.9685,10.7583,10.8219,19275.761518988,0
+CZNC.US,D,20120518,000000,10.7955,11.0037,10.7583,10.8854,47237.994275514,0
+CZNC.US,D,20120521,000000,10.8727,11.1914,10.7583,10.8443,40687.590867911,0
+CZNC.US,D,20120522,000000,10.8443,11.121,10.4114,10.4758,67046.749730994,0
+CZNC.US,D,20120523,000000,10.422,10.7349,10.338,10.509,30413.391051798,0
+CZNC.US,D,20120524,000000,10.5354,10.6928,10.2842,10.5423,24355.060741033,0
+CZNC.US,D,20120525,000000,10.5853,10.645,10.4006,10.472,17460.922280335,0
+CZNC.US,D,20120529,000000,10.555,10.7046,10.555,10.6498,18500.311607545,0
+CZNC.US,D,20120530,000000,10.4817,10.6684,10.4114,10.4162,34242.558622415,0
+CZNC.US,D,20120531,000000,10.4817,10.6625,10.3126,10.4944,34767.368390977,0
+CZNC.US,D,20120601,000000,10.2842,10.4114,10.1093,10.1572,54644.666252877,0
+CZNC.US,D,20120604,000000,10.2716,10.338,10.1044,10.1748,32347.923746438,0
+CZNC.US,D,20120605,000000,10.1093,10.6019,10.1093,10.555,86256.014885544,0
+CZNC.US,D,20120606,000000,10.465,11.4289,10.465,11.296,35742.307395731,0
+CZNC.US,D,20120607,000000,11.4358,11.5052,11.0428,11.3409,46865.614634664,0
+CZNC.US,D,20120608,000000,11.2832,11.4406,11.1083,11.4201,34341.791658576,0
+CZNC.US,D,20120611,000000,11.4289,11.4289,10.5296,10.5296,70670.29008235,0
+CZNC.US,D,20120612,000000,10.6264,11.6791,10.465,10.9333,54094.280959532,0
+CZNC.US,D,20120613,000000,10.9391,11.2344,10.645,10.817,19425.122583724,0
+CZNC.US,D,20120614,000000,10.9011,11.3008,10.8669,11.2715,21188.810772809,0
+CZNC.US,D,20120615,000000,11.1601,11.4406,10.8951,11.384,82323.522194801,0
+CZNC.US,D,20120618,000000,11.2451,11.3576,10.9225,11.1376,51893.762807141,0
+CZNC.US,D,20120619,000000,11.1483,11.6654,10.9627,11.512,68443.173384184,0
+CZNC.US,D,20120620,000000,11.4289,11.4358,11.2344,11.3008,14306.948564008,0
+CZNC.US,D,20120621,000000,10.772,10.9469,10.7427,10.8219,36872.745591171,0
+CZNC.US,D,20120622,000000,10.9939,11.4289,10.9851,11.4289,182844.5417837,0
+CZNC.US,D,20120625,000000,11.1679,11.3576,10.9685,11.2559,51784.299561067,0
+CZNC.US,D,20120626,000000,11.2559,11.4132,11.2207,11.384,18650.695693274,0
+CZNC.US,D,20120627,000000,11.3497,11.3722,11.0525,11.3722,37023.1296769,0
+CZNC.US,D,20120628,000000,11.2559,11.2559,10.7808,11.1445,18543.278489182,0
+CZNC.US,D,20120629,000000,11.3898,11.4632,11.0897,11.4552,40851.274226526,0
+CZNC.US,D,20120702,000000,11.4552,11.4846,11.0633,11.4788,63952.111232165,0
+CZNC.US,D,20120703,000000,11.5052,11.6654,11.1542,11.6654,19707.476377336,0
+CZNC.US,D,20120705,000000,11.6381,11.6606,11.2363,11.6078,30936.154778377,0
+CZNC.US,D,20120706,000000,11.4914,11.6528,11.4289,11.5354,14263.981682371,0
+CZNC.US,D,20120709,000000,11.6478,11.8805,11.6312,11.6528,23754.547419111,0
+CZNC.US,D,20120710,000000,11.7769,11.8893,11.5296,11.7632,19225.633490411,0
+CZNC.US,D,20120711,000000,11.7564,12.0193,11.6088,11.9803,45151.031453163,0
+CZNC.US,D,20120712,000000,11.8659,12.2129,11.8345,12.0799,26173.99206365,0
+CZNC.US,D,20120713,000000,12.1972,12.3516,11.9196,12.2852,68037.03405062,0
+CZNC.US,D,20120716,000000,12.207,12.3556,12.0281,12.2041,49553.090778935,0
+CZNC.US,D,20120717,000000,12.3155,12.4308,12.1063,12.3038,24212.860823234,0
+CZNC.US,D,20120718,000000,12.2686,12.3839,12.1005,12.3468,14505.414636329,0
+CZNC.US,D,20120719,000000,12.1786,12.2686,12.0731,12.0731,7851.6861085993,0
+CZNC.US,D,20120720,000000,12.0095,12.0857,11.8687,11.8756,25341.252976692,0
+CZNC.US,D,20120723,000000,11.5814,11.8825,11.3702,11.4524,71410.957280086,0
+CZNC.US,D,20120724,000000,11.5824,11.7779,10.9793,10.9851,25012.863238469,0
+CZNC.US,D,20120725,000000,11.1307,11.3771,11.0037,11.0037,18256.832611604,0
+CZNC.US,D,20120726,000000,11.2656,11.2656,11.0311,11.077,8916.650960593,0
+CZNC.US,D,20120727,000000,11.206,11.7818,11.0711,11.6312,26185.245294555,0
+CZNC.US,D,20120730,000000,11.6967,11.9715,11.3458,11.3458,14174.978856124,0
+CZNC.US,D,20120731,000000,11.4524,11.5628,11.208,11.2461,27988.831302302,0
+CZNC.US,D,20120801,000000,11.3702,11.3702,10.8609,10.8609,50213.962339347,0
+CZNC.US,D,20120802,000000,10.8835,10.9783,10.8141,10.8414,30188.326433701,0
+CZNC.US,D,20120803,000000,10.9851,11.1552,10.8258,11.1483,38438.990728926,0
+CZNC.US,D,20120806,000000,11.1083,11.7104,10.9323,11.5462,24126.927059961,0
+CZNC.US,D,20120807,000000,11.5882,11.644,11.3243,11.4904,45903.974902796,0
+CZNC.US,D,20120808,000000,11.4612,11.5335,11.336,11.3976,12459.372653632,0
+CZNC.US,D,20120809,000000,11.4328,11.4778,11.2363,11.4778,3222.5161227476,0
+CZNC.US,D,20120810,000000,11.4964,11.5686,11.2862,11.4436,8735.5762451243,0
+CZNC.US,D,20120813,000000,11.557,11.6254,11.1024,11.2656,15090.582643381,0
+CZNC.US,D,20120814,000000,11.3126,11.467,11.1024,11.1483,13886.486936564,0
+CZNC.US,D,20120815,000000,11.1024,11.3458,11.1024,11.1679,19385.224765061,0
+CZNC.US,D,20120816,000000,11.1552,11.4728,11.0897,11.4386,46612.9284498,0
+CZNC.US,D,20120817,000000,11.3771,11.5335,11.3214,11.5335,42521.867505398,0
+CZNC.US,D,20120820,000000,11.5218,11.557,11.4386,11.5394,8465.4987034083,0
+CZNC.US,D,20120821,000000,11.6254,11.7437,11.5218,11.6254,15902.861310512,0
+CZNC.US,D,20120822,000000,11.5686,11.8619,11.5686,11.6528,5760.6312022831,0
+CZNC.US,D,20120823,000000,11.6791,11.6791,11.4386,11.4386,6452.1933924346,0
+CZNC.US,D,20120824,000000,11.3771,11.771,11.3086,11.5814,18943.279696799,0
+CZNC.US,D,20120827,000000,11.6791,11.6791,11.5218,11.6205,10662.947792824,0
+CZNC.US,D,20120828,000000,11.6723,11.6791,11.5686,11.6078,41610.355802106,0
+CZNC.US,D,20120829,000000,11.5628,11.771,11.5628,11.7114,7981.6097745005,0
+CZNC.US,D,20120830,000000,11.5941,11.7437,11.5941,11.7192,5927.3836238729,0
+CZNC.US,D,20120831,000000,11.771,11.771,11.5628,11.6528,20784.717481227,0
+CZNC.US,D,20120904,000000,11.6967,11.7114,11.5765,11.6381,25398.542152208,0
+CZNC.US,D,20120905,000000,11.7231,11.771,11.6205,11.6664,31133.597829707,0
+CZNC.US,D,20120906,000000,11.771,12.0408,11.7143,11.9783,41676.852166544,0
+CZNC.US,D,20120907,000000,12.0857,12.1669,11.7515,12.1523,55876.38352646,0
+CZNC.US,D,20120910,000000,12.1523,12.1523,11.9225,12.0261,15124.342336095,0
+CZNC.US,D,20120911,000000,12.0017,12.1347,11.9529,12.1053,23153.011076198,0
+CZNC.US,D,20120912,000000,12.1297,12.1669,11.9529,12.1523,16183.169062141,0
+CZNC.US,D,20120913,000000,12.1523,12.2138,12.0535,12.2041,74598.690689128,0
+CZNC.US,D,20120914,000000,12.2373,12.6214,11.9421,12.5012,58159.76637915,0
+CZNC.US,D,20120917,000000,12.4709,12.6527,12.3057,12.5178,27621.566766408,0
+CZNC.US,D,20120918,000000,12.5374,12.5374,12.1249,12.379,33755.600630533,0
+CZNC.US,D,20120919,000000,12.4572,12.467,12.2529,12.3654,26228.212176191,0
+CZNC.US,D,20120920,000000,12.2314,12.3184,12.2314,12.2373,4416.3816196512,0
+CZNC.US,D,20120921,000000,12.513,12.513,12.0789,12.0857,72599.707672034,0
+CZNC.US,D,20120924,000000,12.0653,12.2822,11.9167,12.1669,37086.556978364,0
+CZNC.US,D,20120925,000000,12.2373,12.338,11.9167,12.0467,39152.036359896,0
+CZNC.US,D,20120926,000000,12.12,12.2529,11.8619,12.2314,60528.059974122,0
+CZNC.US,D,20120927,000000,12.3722,12.3722,11.9597,12.1405,35087.573961268,0
+CZNC.US,D,20120928,000000,12.0535,12.2275,11.9303,11.9303,45852.823853229,0
+CZNC.US,D,20121001,000000,11.9353,12.1405,11.9303,12.1053,17519.234476842,0
+CZNC.US,D,20121002,000000,12.208,12.208,11.946,12.0623,39096.793226364,0
+CZNC.US,D,20121003,000000,12.1347,12.2451,12.0408,12.0408,23779.099922903,0
+CZNC.US,D,20121004,000000,12.0917,12.208,12.0349,12.208,21877.303899986,0
+CZNC.US,D,20121005,000000,12.1669,12.3184,12.1659,12.2275,24907.492076361,0
+CZNC.US,D,20121008,000000,12.1347,12.2598,12.0623,12.1669,25073.221476959,0
+CZNC.US,D,20121009,000000,12.2207,12.2314,12.0721,12.0857,26862.485190827,0
+CZNC.US,D,20121010,000000,12.1454,12.2353,12.1053,12.1454,7375.9813476223,0
+CZNC.US,D,20121011,000000,12.293,12.3047,12.1601,12.1669,11262.438093755,0
+CZNC.US,D,20121012,000000,12.0467,12.1601,11.9529,12.1151,45565.35495466,0
+CZNC.US,D,20121015,000000,12.2275,12.2275,11.9303,12.0066,22952.498961894,0
+CZNC.US,D,20121016,000000,12.0095,12.0095,11.6606,11.946,47304.490639952,0
+CZNC.US,D,20121017,000000,11.9783,11.9783,11.8307,11.8307,9417.9312463537,0
+CZNC.US,D,20121018,000000,11.8433,11.8619,11.3126,11.3126,33667.620825277,0
+CZNC.US,D,20121019,000000,11.2794,11.3194,10.9059,11.0594,74818.640202268,0
+CZNC.US,D,20121022,000000,11.1376,11.2363,11.0418,11.0985,22114.64476998,0
+CZNC.US,D,20121023,000000,11.0418,11.7642,11.0418,11.0701,36825.68662557,0
+CZNC.US,D,20121024,000000,11.2363,11.2363,11.0467,11.1141,12618.963928283,0
+CZNC.US,D,20121025,000000,11.2168,11.336,11.1875,11.292,17398.517999863,0
+CZNC.US,D,20121026,000000,11.3028,11.4034,11.0594,11.2578,34459.439072581,0
+CZNC.US,D,20121031,000000,11.3028,11.4934,11.0379,11.4456,41990.919610888,0
+CZNC.US,D,20121101,000000,11.4866,11.686,11.3086,11.6782,48503.471241813,0
+CZNC.US,D,20121102,000000,11.7036,11.7036,11.0955,11.1738,59270.767175755,0
+CZNC.US,D,20121105,000000,11.1542,11.3878,11.0955,11.293,29290.114003297,0
+CZNC.US,D,20121106,000000,11.1914,11.515,11.1738,11.3664,40888.102982214,0
+CZNC.US,D,20121107,000000,11.2979,11.4808,10.9519,10.9763,34485.014597364,0
+CZNC.US,D,20121108,000000,11.0555,11.1738,11.0555,11.0877,41771.99311874,0
+CZNC.US,D,20121109,000000,11.0955,11.2725,11.0672,11.1063,18675.248197066,0
+CZNC.US,D,20121112,000000,11.1542,11.338,11.1474,11.2217,6853.2176210432,0
+CZNC.US,D,20121113,000000,11.293,11.338,11.1435,11.1992,20016.428716724,0
+CZNC.US,D,20121114,000000,11.2862,11.2862,10.9079,10.9391,37738.221349852,0
+CZNC.US,D,20121115,000000,10.9763,11.2266,10.9763,11.0067,18625.12016849,0
+CZNC.US,D,20121116,000000,10.9519,11.3126,10.7915,10.9812,51108.082685785,0
+CZNC.US,D,20121119,000000,11.3086,11.3204,11.0955,11.1669,16446.085456918,0
+CZNC.US,D,20121120,000000,11.1063,11.2099,10.9577,11.0067,47083.51810582,0
+CZNC.US,D,20121121,000000,11.0799,11.3126,11.0799,11.1992,11264.484135738,0
+CZNC.US,D,20121123,000000,11.2578,11.3614,11.1875,11.3614,25665.550630949,0
+CZNC.US,D,20121126,000000,11.293,11.293,11.0751,11.1112,15965.265590984,0
+CZNC.US,D,20121127,000000,11.1875,11.2158,11.1015,11.1015,24546.365666414,0
+CZNC.US,D,20121128,000000,11.1816,11.1875,11.0497,11.1875,19687.015957509,0
+CZNC.US,D,20121129,000000,11.2422,11.2979,11.1249,11.1591,19678.831789579,0
+CZNC.US,D,20121130,000000,11.2099,11.3224,11.0379,11.0955,21119.245345397,0
+CZNC.US,D,20121203,000000,11.1992,11.1992,11.033,11.1816,11638.909818572,0
+CZNC.US,D,20121204,000000,11.1816,11.2422,10.9607,11.1875,24565.80306525,0
+CZNC.US,D,20121205,000000,11.2578,11.2578,11.0955,11.1816,17666.549499596,0
+CZNC.US,D,20121206,000000,11.0955,11.1875,11.0955,11.1875,22229.22312101,0
+CZNC.US,D,20121207,000000,11.1875,11.2461,11.1249,11.1992,19279.853602953,0
+CZNC.US,D,20121210,000000,11.1875,11.2422,11.1474,11.1816,14943.267620627,0
+CZNC.US,D,20121211,000000,11.1015,11.293,11.0955,11.1992,39258.430542996,0
+CZNC.US,D,20121212,000000,11.1914,11.1914,10.9763,11.0379,24257.873746855,0
+CZNC.US,D,20121213,000000,11.0799,11.2275,10.9685,10.9763,14048.124253197,0
+CZNC.US,D,20121214,000000,10.9685,11.1591,10.9685,11.0281,42612.916373628,0
+CZNC.US,D,20121217,000000,10.9812,11.2217,10.9812,11.1357,33811.866785058,0
+CZNC.US,D,20121218,000000,11.1288,11.3253,11.033,11.2979,54286.608905905,0
+CZNC.US,D,20121219,000000,11.2794,11.3996,11.1562,11.384,18126.908945703,0
+CZNC.US,D,20121220,000000,11.3614,12.0643,11.2862,12.0095,39340.272222304,0
+CZNC.US,D,20121221,000000,11.9557,11.9557,11.5862,11.6723,218265.62058816,0
+CZNC.US,D,20121224,000000,11.7437,11.7437,11.556,11.556,4873.672002784,0
+CZNC.US,D,20121226,000000,11.6176,11.6176,11.3878,11.5746,16596.469542645,0
+CZNC.US,D,20121227,000000,11.3918,11.6371,11.384,11.5668,13622.547520796,0
+CZNC.US,D,20121228,000000,11.4866,11.6117,11.4054,11.4866,8726.3690562022,0
+CZNC.US,D,20121231,000000,11.5746,11.6782,11.4934,11.6478,33914.168884192,0
+CZNC.US,D,20130102,000000,11.8326,12.0095,11.6654,11.7397,195289.59214346,0
+CZNC.US,D,20130103,000000,11.7104,11.8932,11.4964,11.8893,25172.45451312,0
+CZNC.US,D,20130104,000000,11.9255,12.0047,11.8785,11.9509,16079.843942014,0
+CZNC.US,D,20130107,000000,11.8639,12.0917,11.6723,11.7515,10572.921945586,0
+CZNC.US,D,20130108,000000,11.7779,11.8785,11.6058,11.8072,9014.8609757625,0
+CZNC.US,D,20130109,000000,11.8257,11.9313,11.771,11.9313,12305.91950493,0
+CZNC.US,D,20130110,000000,11.9313,11.9557,11.8072,11.8512,14410.273684134,0
+CZNC.US,D,20130111,000000,11.815,11.8835,11.7192,11.8257,8022.5306141545,0
+CZNC.US,D,20130114,000000,11.9196,11.9557,11.8326,11.9255,10083.917911722,0
+CZNC.US,D,20130115,000000,11.9557,12.0095,11.8835,11.9939,10020.490610258,0
+CZNC.US,D,20130116,000000,11.9811,12.0153,11.9635,11.9635,8857.3157430948,0
+CZNC.US,D,20130117,000000,11.9881,12.0095,11.8893,11.9811,11461.927187068,0
+CZNC.US,D,20130118,000000,12.0047,12.0047,11.8932,11.9997,24858.387068776,0
+CZNC.US,D,20130122,000000,11.9635,12.0643,11.8932,12.0613,33812.889806049,0
+CZNC.US,D,20130123,000000,12.0613,12.1327,12.0095,12.0095,14381.629096376,0
+CZNC.US,D,20130124,000000,12.0321,12.119,11.9939,12.0711,20669.116109204,0
+CZNC.US,D,20130125,000000,12.0779,12.1239,11.9881,12.0505,19185.735671748,0
+CZNC.US,D,20130128,000000,12.0153,12.1327,12.0047,12.0505,36200.620799856,0
+CZNC.US,D,20130129,000000,12.0613,12.2832,12.0613,12.2275,27131.539711552,0
+CZNC.US,D,20130130,000000,12.1718,12.1972,12.0779,12.1327,14691.604456755,0
+CZNC.US,D,20130131,000000,12.1855,12.4856,12.1297,12.422,41628.770179951,0
+CZNC.US,D,20130201,000000,12.422,12.4524,12.2549,12.3976,26228.212176191,0
+CZNC.US,D,20130204,000000,12.4103,12.4524,12.3018,12.3018,33702.403538983,0
+CZNC.US,D,20130205,000000,12.3575,12.4592,12.2744,12.3468,15247.104855057,0
+CZNC.US,D,20130206,000000,12.3233,12.422,12.2343,12.3918,9241.9716358418,0
+CZNC.US,D,20130207,000000,12.3976,12.3976,12.248,12.248,20606.711828731,0
+CZNC.US,D,20130208,000000,12.295,12.3145,12.2549,12.295,13684.951801268,0
+CZNC.US,D,20130211,000000,12.3311,12.3311,12.2676,12.295,19119.239307311,0
+CZNC.US,D,20130212,000000,12.295,12.3311,12.2744,12.3096,8710.0007203406,0
+CZNC.US,D,20130213,000000,12.3096,12.3233,12.2343,12.295,31654.315514304,0
+CZNC.US,D,20130214,000000,12.2891,12.3311,12.2343,12.248,16709.001851694,0
+CZNC.US,D,20130215,000000,12.3311,12.3311,12.2891,12.3311,50771.508779632,0
+CZNC.US,D,20130219,000000,12.3712,12.3712,12.3419,12.3575,15346.337891218,0
+CZNC.US,D,20130220,000000,12.3575,12.3575,12.2343,12.2343,35321.845768288,0
+CZNC.US,D,20130221,000000,12.2343,12.3233,12.2343,12.2803,15003.625859116,0
+CZNC.US,D,20130222,000000,12.295,12.3311,12.2676,12.295,35719.800933922,0
+CZNC.US,D,20130225,000000,12.295,12.3096,12.0965,12.1454,47326.997101762,0
+CZNC.US,D,20130226,000000,12.1855,12.378,12.1855,12.3096,17646.089079769,0
+CZNC.US,D,20130227,000000,12.295,12.295,12.2148,12.2549,13028.172324822,0
+CZNC.US,D,20130228,000000,12.2343,12.295,12.1718,12.1718,25247.135045488,0
+CZNC.US,D,20130301,000000,12.1669,12.2891,12.1669,12.2392,11010.774929883,0
+CZNC.US,D,20130304,000000,12.3018,12.3526,12.1923,12.2891,15886.49297465,0
+CZNC.US,D,20130305,000000,12.295,12.3311,12.295,12.3096,18587.26839181,0
+CZNC.US,D,20130306,000000,12.3311,12.3311,12.1395,12.1923,21915.155676667,0
+CZNC.US,D,20130307,000000,12.2275,12.3311,12.2148,12.3145,9858.8532936249,0
+CZNC.US,D,20130308,000000,12.4406,12.4524,12.0907,12.2676,45243.103342385,0
+CZNC.US,D,20130311,000000,12.2744,12.3096,12.2343,12.2891,11726.889623827,0
+CZNC.US,D,20130312,000000,12.2343,12.3096,12.2343,12.2676,8465.4987034083,0
+CZNC.US,D,20130313,000000,12.248,12.295,12.248,12.295,5443.4946949651,0
+CZNC.US,D,20130314,000000,12.295,12.3311,12.2842,12.3311,12451.188485702,0
+CZNC.US,D,20130315,000000,12.295,12.3918,12.2891,12.295,87881.595240796,0
+CZNC.US,D,20130318,000000,12.1718,12.295,12.1718,12.2803,9145.8076626551,0
+CZNC.US,D,20130319,000000,12.2744,12.295,12.2148,12.2842,14916.669074852,0
+CZNC.US,D,20130320,000000,12.295,12.295,12.2343,12.2676,19068.088257743,0
+CZNC.US,D,20130321,000000,12.2236,12.248,12.1786,12.2089,29473.234760749,0
+CZNC.US,D,20130322,000000,12.2607,12.2607,12.1718,12.2236,15802.60525336,0
+CZNC.US,D,20130325,000000,12.2392,12.2842,12.1718,12.2549,27326.9367209,0
+CZNC.US,D,20130326,000000,12.1923,12.2676,12.1825,12.2275,12752.97967815,0
+CZNC.US,D,20130327,000000,12.1718,12.2392,12.1718,12.2148,25096.75095976,0
+CZNC.US,D,20130328,000000,12.2343,12.295,12.1718,12.1718,19103.893992441,0
+CZNC.US,D,20130401,000000,12.1718,12.1923,11.9851,11.9851,35173.507724542,0
+CZNC.US,D,20130402,000000,12.0613,12.337,11.9793,11.9793,29898.81149315,0
+CZNC.US,D,20130403,000000,12.0135,12.2392,11.9978,12.0369,30900.34904368,0
+CZNC.US,D,20130404,000000,12.0839,12.1718,12.0769,12.1601,10343.765243524,0
+CZNC.US,D,20130405,000000,12.0839,12.1121,12.0565,12.0613,7793.3739120924,0
+CZNC.US,D,20130408,000000,12.0301,12.295,12.0301,12.248,15259.381106954,0
+CZNC.US,D,20130409,000000,12.2676,12.295,11.9851,11.9978,20067.579766291,0
+CZNC.US,D,20130410,000000,12.0301,12.3233,12.0301,12.3145,20921.802294067,0
+CZNC.US,D,20130411,000000,12.3311,12.3311,12.2275,12.2842,11269.599240695,0
+CZNC.US,D,20130412,000000,12.2744,12.2744,12.1297,12.1297,11181.619435438,0
+CZNC.US,D,20130415,000000,12.1327,12.1327,11.7798,11.7945,40597.565020671,0
+CZNC.US,D,20130416,000000,11.9421,12.1229,11.8609,12.1121,28239.471445182,0
+CZNC.US,D,20130417,000000,11.9851,12.0203,11.6107,11.6528,61833.434759083,0
+CZNC.US,D,20130418,000000,11.7202,11.9469,11.7202,11.8404,23264.520364255,0
+CZNC.US,D,20130419,000000,11.8404,12.0487,11.8404,12.0369,18943.279696799,0
+CZNC.US,D,20130422,000000,12.0487,12.1923,11.8854,12.1718,26578.085355232,0
+CZNC.US,D,20130423,000000,12.2676,12.3145,12.1855,12.295,41407.79764582,0
+CZNC.US,D,20130424,000000,12.3311,12.3526,12.2744,12.295,35102.919276139,0
+CZNC.US,D,20130425,000000,12.3155,12.3585,12.2226,12.3536,9095.679634079,0
+CZNC.US,D,20130426,000000,12.2734,12.3419,12.1024,12.1219,24074.752989402,0
+CZNC.US,D,20130429,000000,12.2275,12.295,12.0095,12.0584,20648.655689377,0
+CZNC.US,D,20130430,000000,12.1024,12.2549,12.0584,12.2383,37157.145426767,0
+CZNC.US,D,20130501,000000,12.1718,12.1718,11.7026,11.7026,64801.218654984,0
+CZNC.US,D,20130502,000000,11.7974,12.0095,11.7974,12.0095,22787.792582287,0
+CZNC.US,D,20130503,000000,12.1171,12.2842,12.1093,12.2138,15043.523677779,0
+CZNC.US,D,20130506,000000,12.2471,12.2549,12.1649,12.2275,12519.730892122,0
+CZNC.US,D,20130507,000000,12.2598,12.3311,12.1904,12.295,49812.938110739,0
+CZNC.US,D,20130508,000000,12.2217,12.3311,12.1718,12.3311,29244.078058687,0
+CZNC.US,D,20130509,000000,12.3536,12.4172,12.3311,12.337,18430.746180134,0
+CZNC.US,D,20130510,000000,12.4122,12.4885,12.3233,12.4816,37272.746798789,0
+CZNC.US,D,20130513,000000,12.4816,12.5676,12.2676,12.2676,14769.354052098,0
+CZNC.US,D,20130514,000000,12.3155,12.3311,12.1835,12.3233,16698.77164178,0
+CZNC.US,D,20130515,000000,12.2598,12.5794,12.1904,12.552,25843.556283445,0
+CZNC.US,D,20130516,000000,12.4543,12.5746,12.42,12.468,16673.196116996,0
+CZNC.US,D,20130517,000000,12.5794,12.5794,12.4885,12.552,40278.382471371,0
+CZNC.US,D,20130520,000000,12.5794,12.5794,12.4376,12.5452,23017.97230534,0
+CZNC.US,D,20130521,000000,12.5052,12.598,12.468,12.5296,18451.206599961,0
+CZNC.US,D,20130522,000000,12.4885,12.6136,12.3858,12.468,35590.900289012,0
+CZNC.US,D,20130523,000000,12.4122,12.638,12.4122,12.6136,17268.594333962,0
+CZNC.US,D,20130524,000000,12.6136,12.6459,12.4543,12.6136,14364.237739524,0
+CZNC.US,D,20130528,000000,12.6459,12.8551,12.4416,12.6908,34083.990368756,0
+CZNC.US,D,20130529,000000,12.639,12.6459,12.468,12.5452,13989.81205669,0
+CZNC.US,D,20130530,000000,12.5452,12.5794,12.4885,12.5746,10854.252718207,0
+CZNC.US,D,20130531,000000,12.5256,12.5256,12.3302,12.3302,20268.091880596,0
+CZNC.US,D,20130603,000000,12.3478,12.5794,12.3478,12.5384,71334.230705735,0
+CZNC.US,D,20130604,000000,12.4816,12.4816,12.3722,12.3986,26873.738421732,0
+CZNC.US,D,20130605,000000,12.424,12.4376,12.2734,12.3478,15810.78942129,0
+CZNC.US,D,20130606,000000,12.3937,12.5579,12.2217,12.512,28005.199638164,0
+CZNC.US,D,20130607,000000,12.5794,12.639,12.3986,12.4885,13555.028135367,0
+CZNC.US,D,20130610,000000,12.4934,12.9381,12.4934,12.7329,27244.072020601,0
+CZNC.US,D,20130611,000000,12.6185,12.7788,12.5178,12.5452,30432.828450633,0
+CZNC.US,D,20130612,000000,12.5579,12.6254,12.4122,12.4122,36557.655125837,0
+CZNC.US,D,20130613,000000,12.4543,12.6136,12.3937,12.6136,19386.247786053,0
+CZNC.US,D,20130614,000000,12.6038,12.6038,12.3585,12.3585,12093.13113873,0
+CZNC.US,D,20130617,000000,12.4748,12.512,12.2138,12.2324,19132.538580199,0
+CZNC.US,D,20130618,000000,12.38,12.468,12.2324,12.4484,24757.107990632,0
+CZNC.US,D,20130619,000000,12.4543,12.468,12.3233,12.3233,10202.588346718,0
+CZNC.US,D,20130620,000000,12.2598,12.295,12.2138,12.2471,20326.404077102,0
+CZNC.US,D,20130621,000000,12.3018,12.3018,12.1376,12.1718,69566.450432686,0
+CZNC.US,D,20130624,000000,12.1327,12.2881,12.1327,12.1972,23292.141931021,0
+CZNC.US,D,20130625,000000,12.3018,12.3018,12.0799,12.1777,34285.525504051,0
+CZNC.US,D,20130626,000000,12.2383,12.2676,12.1376,12.1581,19034.328565029,0
+CZNC.US,D,20130627,000000,12.2549,12.3018,12.1327,12.2324,28494.203672028,0
+CZNC.US,D,20130628,000000,12.1972,12.2842,12.0633,12.2138,175128.91746695,0
+CZNC.US,D,20130701,000000,12.295,12.512,12.295,12.4885,18343.789395869,0
+CZNC.US,D,20130702,000000,12.5296,12.6322,12.38,12.5746,23004.673032453,0
+CZNC.US,D,20130703,000000,12.5628,12.6459,12.552,12.6459,7704.3710858451,0
+CZNC.US,D,20130705,000000,12.773,12.773,12.6322,12.6752,46463.567385063,0
+CZNC.US,D,20130708,000000,12.7084,12.773,12.6703,12.773,18636.373399395,0
+CZNC.US,D,20130709,000000,12.773,12.8248,12.6967,12.7514,21628.709799089,0
+CZNC.US,D,20130710,000000,12.7378,12.8404,12.6566,12.8345,20111.569668919,0
+CZNC.US,D,20130711,000000,12.9421,13.0231,12.8961,12.9547,33716.725832862,0
+CZNC.US,D,20130712,000000,12.9029,13.0231,12.9029,12.9167,25343.299018675,0
+CZNC.US,D,20130715,000000,12.9597,13.1209,12.9225,13.0555,21558.121350685,0
+CZNC.US,D,20130716,000000,13.0231,13.2509,12.9792,13.1327,34041.023487119,0
+CZNC.US,D,20130717,000000,13.2148,13.2803,13.1972,13.2031,17537.648854686,0
+CZNC.US,D,20130718,000000,13.1972,13.4366,13.1972,13.3526,44224.174435002,0
+CZNC.US,D,20130719,000000,13.3272,13.4366,13.2969,13.3468,27199.059096981,0
+CZNC.US,D,20130722,000000,13.0311,13.1297,13.0231,13.0857,39114.184583216,0
+CZNC.US,D,20130723,000000,13.1327,13.3673,13.1209,13.2265,31411.859539354,0
+CZNC.US,D,20130724,000000,13.2803,13.5628,13.2803,13.4904,26467.599088167,0
+CZNC.US,D,20130725,000000,13.5139,13.7162,13.4494,13.6527,33916.214926174,0
+CZNC.US,D,20130726,000000,13.5364,13.5364,13.3506,13.379,11133.537448845,0
+CZNC.US,D,20130729,000000,13.3732,13.3732,13.1463,13.2001,13310.526118435,0
+CZNC.US,D,20130730,000000,13.2627,13.2627,12.6342,12.771,27405.709337233,0
+CZNC.US,D,20130731,000000,12.7993,12.8717,12.6273,12.6273,31030.272709581,0
+CZNC.US,D,20130801,000000,12.771,12.9607,12.6273,12.6791,21636.89396702,0
+CZNC.US,D,20130802,000000,12.6537,12.6596,12.4816,12.5814,14899.277717998,0
+CZNC.US,D,20130805,000000,12.598,12.7886,12.5814,12.6742,31000.605100831,0
+CZNC.US,D,20130806,000000,12.6791,12.9547,12.6742,12.9167,29341.265052865,0
+CZNC.US,D,20130807,000000,12.9381,13.0125,12.7837,12.7886,19352.488093339,0
+CZNC.US,D,20130808,000000,12.9098,13.0495,12.814,13.0437,22659.914958368,0
+CZNC.US,D,20130809,000000,13.0183,13.1463,12.9861,13.0075,23762.731587041,0
+CZNC.US,D,20130812,000000,13.0075,13.1219,12.9655,12.9861,7132.5023516813,0
+CZNC.US,D,20130813,000000,12.9381,13.1023,12.7642,12.7886,11431.236557327,0
+CZNC.US,D,20130814,000000,12.8081,12.8844,12.6342,12.641,14836.873437526,0
+CZNC.US,D,20130815,000000,12.5746,12.7182,12.4758,12.4894,28937.171761282,0
+CZNC.US,D,20130816,000000,12.4758,12.686,12.4758,12.598,19376.017576139,0
+CZNC.US,D,20130819,000000,12.6058,12.7065,12.5256,12.5256,24531.020351544,0
+CZNC.US,D,20130820,000000,12.5902,12.73,12.506,12.7241,13459.887183172,0
+CZNC.US,D,20130821,000000,12.6478,12.6478,12.513,12.5316,17378.057580036,0
+CZNC.US,D,20130822,000000,12.6058,12.9421,12.597,12.9421,12495.17838833,0
+CZNC.US,D,20130823,000000,12.9293,12.9293,12.6742,12.7426,15620.507516899,0
+CZNC.US,D,20130826,000000,12.8404,12.8531,12.7485,12.7769,8298.7462818186,0
+CZNC.US,D,20130827,000000,12.6742,12.7925,12.2774,12.3419,46013.43814887,0
+CZNC.US,D,20130828,000000,12.3644,12.5706,12.337,12.424,19307.475169719,0
+CZNC.US,D,20130829,000000,12.4122,12.7925,12.4122,12.7925,45197.067397774,0
+CZNC.US,D,20130830,000000,12.7886,12.7886,12.207,12.2832,41291.173252806,0
+CZNC.US,D,20130903,000000,12.3986,12.7182,12.2832,12.6537,95634.048313235,0
+CZNC.US,D,20130904,000000,12.6674,12.6996,12.5316,12.6058,49594.011618589,0
+CZNC.US,D,20130905,000000,12.5902,12.7182,12.4376,12.5648,17506.958224945,0
+CZNC.US,D,20130906,000000,12.6214,12.6214,12.3302,12.424,24829.742481018,0
+CZNC.US,D,20130909,000000,12.5256,12.6342,12.5188,12.6273,17996.985279802,0
+CZNC.US,D,20130910,000000,12.6928,12.7925,12.506,12.771,33863.017834625,0
+CZNC.US,D,20130911,000000,12.7925,12.7925,12.5746,12.6674,22832.805505906,0
+CZNC.US,D,20130912,000000,12.7065,12.73,12.554,12.6537,15991.864136759,0
+CZNC.US,D,20130913,000000,12.73,12.7769,12.6478,12.7241,17703.378255285,0
+CZNC.US,D,20130916,000000,12.7925,12.8619,12.4894,12.6674,41733.118321068,0
+CZNC.US,D,20130917,000000,12.6537,12.7925,12.506,12.7886,18369.364920653,0
+CZNC.US,D,20130918,000000,12.8199,13.1415,12.7182,13.1415,27910.058685969,0
+CZNC.US,D,20130919,000000,13.118,13.118,12.7065,12.8453,62077.936776015,0
+CZNC.US,D,20130920,000000,12.7925,12.7925,12.5746,12.6928,77258.545266634,0
+CZNC.US,D,20130923,000000,12.6674,12.9235,12.6674,12.9167,18621.028084525,0
+CZNC.US,D,20130924,000000,12.8619,13.118,12.6478,13.0241,23444.572058733,0
+CZNC.US,D,20130925,000000,12.9655,13.118,12.9167,12.9167,14942.244599636,0
+CZNC.US,D,20130926,000000,12.9235,12.9235,12.641,12.7182,14223.060842717,0
+CZNC.US,D,20130927,000000,12.6478,12.8619,12.6156,12.7769,25323.861619839,0
+CZNC.US,D,20130930,000000,12.7124,12.8453,12.6996,12.7583,24650.713807532,0
+CZNC.US,D,20131001,000000,12.8081,12.8913,12.6996,12.8844,20076.786955213,0
+CZNC.US,D,20131002,000000,12.7925,12.8199,12.641,12.641,21337.148816555,0
+CZNC.US,D,20131003,000000,12.6674,12.7925,12.506,12.506,50803.222430364,0
+CZNC.US,D,20131004,000000,12.4816,12.7769,12.4816,12.5746,12350.932428549,0
+CZNC.US,D,20131007,000000,12.513,12.6342,12.469,12.469,12350.932428549,0
+CZNC.US,D,20131008,000000,12.506,12.5188,12.424,12.4494,19693.154083457,0
+CZNC.US,D,20131009,000000,12.469,12.6097,12.3937,12.513,17194.936822584,0
+CZNC.US,D,20131010,000000,12.6674,12.8756,12.5706,12.8326,62712.209790651,0
+CZNC.US,D,20131011,000000,12.771,13.0779,12.7348,13.0779,168405.62351182,0
+CZNC.US,D,20131014,000000,12.9861,13.2695,12.9235,13.1337,26341.767506231,0
+CZNC.US,D,20131015,000000,13.1415,13.3888,13.118,13.1278,37414.946716586,0
+CZNC.US,D,20131016,000000,13.1835,13.2412,13.0007,13.0241,25902.891500943,0
+CZNC.US,D,20131017,000000,12.9792,13.1923,12.9792,13.0857,27512.103520333,0
+CZNC.US,D,20131018,000000,13.2412,13.2412,12.8404,12.9929,43147.956352104,0
+CZNC.US,D,20131021,000000,12.9547,13.2949,12.8619,12.9421,30480.910437227,0
+CZNC.US,D,20131022,000000,12.9293,13.0711,12.7925,12.8844,23444.572058733,0
+CZNC.US,D,20131023,000000,12.8326,13.0565,12.8326,13.0437,28453.282832374,0
+CZNC.US,D,20131024,000000,13.0926,13.2324,13.0437,13.2245,20161.697697495,0
+CZNC.US,D,20131025,000000,13.2558,13.3067,13.2412,13.2832,27512.103520333,0
+CZNC.US,D,20131028,000000,13.2891,13.3829,13.2832,13.3663,18128.954987686,0
+CZNC.US,D,20131029,000000,13.3732,13.422,13.2412,13.3067,24380.636265816,0
+CZNC.US,D,20131030,000000,13.3732,13.4357,13.0565,13.3458,51271.766044401,0
+CZNC.US,D,20131031,000000,13.3898,13.4572,12.7886,12.7925,95289.290239151,0
+CZNC.US,D,20131101,000000,12.7886,13.1141,12.6038,12.9801,72433.978271435,0
+CZNC.US,D,20131104,000000,13.0203,13.0926,12.9577,12.9685,36231.311429597,0
+CZNC.US,D,20131105,000000,12.9577,13.0359,12.8199,12.9391,51890.693744167,0
+CZNC.US,D,20131106,000000,13.0985,13.552,12.9577,13.3506,35521.334861601,0
+CZNC.US,D,20131107,000000,13.4504,13.5002,12.9685,13.0047,55597.098795823,0
+CZNC.US,D,20131108,000000,13.0985,13.5324,13.0985,13.4924,24401.096685643,0
+CZNC.US,D,20131111,000000,13.4142,13.4611,13.3125,13.4074,7988.77092144,0
+CZNC.US,D,20131112,000000,13.3116,13.4806,13.1209,13.3252,29496.764243549,0
+CZNC.US,D,20131113,000000,13.1893,13.38,13.1893,13.38,6274.18773994,0
+CZNC.US,D,20131114,000000,13.4308,13.466,13.1503,13.3898,19305.429127737,0
+CZNC.US,D,20131115,000000,13.338,13.3839,13.2119,13.2754,68107.622499022,0
+CZNC.US,D,20131118,000000,13.2754,13.3663,13.0467,13.0603,25481.406852507,0
+CZNC.US,D,20131119,000000,13.0799,13.1698,12.9753,13.1043,13803.622236264,0
+CZNC.US,D,20131120,000000,12.9519,13.1981,12.9519,12.9801,29343.311094847,0
+CZNC.US,D,20131121,000000,12.9801,13.2461,12.9577,13.0407,51275.858128367,0
+CZNC.US,D,20131122,000000,13.0799,13.1043,12.9577,12.9577,27493.689142489,0
+CZNC.US,D,20131125,000000,12.9519,13.2685,12.9519,13.2119,41079.407907597,0
+CZNC.US,D,20131126,000000,13.2539,13.2754,13.0799,13.2392,24862.479152741,0
+CZNC.US,D,20131127,000000,13.2754,13.4005,13.1825,13.38,19145.837853086,0
+CZNC.US,D,20131129,000000,13.4611,13.4611,13.3057,13.3898,23139.71180331,0
+CZNC.US,D,20131202,000000,13.38,13.38,13.0047,13.0799,18843.023639647,0
+CZNC.US,D,20131203,000000,13.0407,13.2392,12.9177,12.9177,27643.050207226,0
+CZNC.US,D,20131204,000000,12.9039,13.1043,12.7886,12.8326,22238.430309932,0
+CZNC.US,D,20131205,000000,12.9098,12.9519,12.729,12.8257,22704.927881987,0
+CZNC.US,D,20131206,000000,12.9039,12.9801,12.8717,12.9616,62084.074901963,0
+CZNC.US,D,20131209,000000,12.9519,12.9801,12.8404,12.9177,52665.120634618,0
+CZNC.US,D,20131210,000000,12.8619,12.9177,12.6459,12.6654,27643.050207226,0
+CZNC.US,D,20131211,000000,12.7348,12.8765,12.6254,12.6527,29963.261815604,0
+CZNC.US,D,20131212,000000,12.7348,12.9519,12.6254,12.8404,33073.245629304,0
+CZNC.US,D,20131213,000000,12.9039,12.9801,12.6987,12.7045,19145.837853086,0
+CZNC.US,D,20131216,000000,12.7632,12.9519,12.7231,12.8541,30886.026749801,0
+CZNC.US,D,20131217,000000,12.7925,12.9098,12.7573,12.7886,11052.718790528,0
+CZNC.US,D,20131218,000000,12.8463,13.1259,12.7417,13.1259,31660.453640251,0
+CZNC.US,D,20131219,000000,13.0741,13.1825,12.9519,13.0603,10654.763624894,0
+CZNC.US,D,20131220,000000,13.1571,13.5598,13.1317,13.2754,138570.23932013,0
+CZNC.US,D,20131223,000000,13.3663,13.3732,13.2539,13.338,18377.549088583,0
+CZNC.US,D,20131224,000000,13.3116,13.5002,13.3116,13.423,12350.932428549,0
+CZNC.US,D,20131226,000000,13.4376,13.4924,13.3839,13.3898,13899.786209452,0
+CZNC.US,D,20131227,000000,13.466,13.4924,13.2891,13.4142,28570.930246379,0
+CZNC.US,D,20131230,000000,13.3732,13.3732,13.0799,13.3057,48185.311713503,0
+CZNC.US,D,20131231,000000,13.338,13.3732,13.2832,13.3585,30268.122071027,0
+CZNC.US,D,20140102,000000,13.3732,13.3732,13.1141,13.2157,66807.362819018,0
+CZNC.US,D,20140103,000000,13.2226,13.4308,12.9577,13.0047,34421.587295901,0
+CZNC.US,D,20140106,000000,13.0897,13.2226,12.8404,12.9519,63165.408089818,0
+CZNC.US,D,20140107,000000,13.0359,13.0847,12.9519,13.0407,19921.287764528,0
+CZNC.US,D,20140108,000000,13.0135,13.0603,12.9519,13.0603,51275.858128367,0
+CZNC.US,D,20140109,000000,13.1141,13.1141,12.7886,12.7925,25329.999745787,0
+CZNC.US,D,20140110,000000,12.9098,13.0407,12.8199,12.944,34441.024694737,0
+CZNC.US,D,20140113,000000,12.8404,13.0741,12.7886,12.8199,51121.381958673,0
+CZNC.US,D,20140114,000000,12.8199,12.9959,12.8199,12.9753,23167.333370077,0
+CZNC.US,D,20140115,000000,12.9616,13.1435,12.9616,13.0095,25481.406852507,0
+CZNC.US,D,20140116,000000,13.0897,13.2685,12.9577,13.0095,47747.458729205,0
+CZNC.US,D,20140117,000000,13.0095,13.0359,12.9519,12.9577,17913.097558511,0
+CZNC.US,D,20140121,000000,12.9801,13.1981,12.9519,13.1698,23478.331751447,0
+CZNC.US,D,20140122,000000,13.2226,13.2226,12.9889,13.0799,16983.171477376,0
+CZNC.US,D,20140123,000000,13.0407,13.0603,12.8541,12.8844,33978.619206647,0
+CZNC.US,D,20140124,000000,12.8541,13.0359,12.7231,12.7886,61553.127007453,0
+CZNC.US,D,20140127,000000,12.8668,12.9959,12.8541,12.9177,29806.739603928,0
+CZNC.US,D,20140128,000000,12.8971,13.1229,12.7886,12.8404,51955.144066622,0
+CZNC.US,D,20140129,000000,12.7925,12.8971,12.7348,12.7348,35521.334861601,0
+CZNC.US,D,20140130,000000,12.8727,13.1199,12.8727,13.0575,40231.323505769,0
+CZNC.US,D,20140131,000000,12.9274,13.1121,12.8345,12.8482,53413.972000285,0
+CZNC.US,D,20140203,000000,12.8727,12.9919,12.3018,12.3155,60063.60844405,0
+CZNC.US,D,20140204,000000,12.4348,12.554,12.2715,12.2783,36245.633723475,0
+CZNC.US,D,20140205,000000,12.2656,12.2656,12.0066,12.0369,38902.419238008,0
+CZNC.US,D,20140206,000000,12.1073,12.1073,11.9363,11.9763,33559.180600194,0
+CZNC.US,D,20140207,000000,11.9763,12.1718,11.9421,12.1591,51421.127109138,0
+CZNC.US,D,20140210,000000,12.1503,12.2598,12.0437,12.2168,27913.127748942,0
+CZNC.US,D,20140211,000000,12.2715,12.6068,12.2715,12.4288,24251.735620906,0
+CZNC.US,D,20140212,000000,12.5002,12.7094,12.4288,12.4534,35198.060228335,0
+CZNC.US,D,20140213,000000,12.4944,12.7475,12.3751,12.6312,19532.539787815,0
+CZNC.US,D,20140214,000000,12.7162,13.0301,12.506,12.771,42790.922026122,0
+CZNC.US,D,20140218,000000,13.0075,13.0867,12.7084,12.9352,29037.427818434,0
+CZNC.US,D,20140219,000000,13.1121,13.1121,12.5716,12.638,37794.487504377,0
+CZNC.US,D,20140220,000000,12.6908,13.0721,12.6009,13.0643,15475.238536128,0
+CZNC.US,D,20140221,000000,13.0838,13.0838,12.8727,12.9411,35335.145041175,0
+CZNC.US,D,20140224,000000,12.9196,13.0437,12.8267,12.9196,18220.003855916,0
+CZNC.US,D,20140225,000000,12.9841,13.0125,12.7925,12.8267,13622.547520796,0
+CZNC.US,D,20140226,000000,12.8629,12.8629,12.6762,12.7886,17507.981245937,0
+CZNC.US,D,20140227,000000,12.7769,12.8561,12.7642,12.8003,8592.3533063356,0
+CZNC.US,D,20140228,000000,12.8482,13.1249,12.815,13.0721,44851.286302699,0
+CZNC.US,D,20140303,000000,13.0241,13.0241,12.8218,12.9655,13701.320137129,0
+CZNC.US,D,20140304,000000,13.162,13.4474,12.8785,13.1249,104204.91817875,0
+CZNC.US,D,20140305,000000,13.0575,13.1297,12.9723,13.1199,21283.951725004,0
+CZNC.US,D,20140306,000000,13.1249,13.1249,13.0867,13.0867,9800.5410971181,0
+CZNC.US,D,20140307,000000,13.1815,13.3399,13.1483,13.1561,9611.2822137186,0
+CZNC.US,D,20140310,000000,13.1249,13.2549,13.1249,13.2549,21139.705765224,0
+CZNC.US,D,20140311,000000,13.3135,13.3135,13.1249,13.162,21181.649625869,0
+CZNC.US,D,20140312,000000,13.1561,13.162,13.0867,13.1199,25515.166545222,0
+CZNC.US,D,20140313,000000,13.1249,13.1249,13.0643,13.0955,18512.587859442,0
+CZNC.US,D,20140314,000000,13.0721,13.1249,13.0575,13.0643,15728.947741982,0
+CZNC.US,D,20140317,000000,13.0809,13.2754,12.9655,13.1033,36552.54002088,0
+CZNC.US,D,20140318,000000,13.1249,13.1425,12.9645,13.1425,18584.199328836,0
+CZNC.US,D,20140319,000000,13.1425,13.1425,12.9919,13.1033,19433.306751655,0
+CZNC.US,D,20140320,000000,13.1356,13.2461,12.8727,12.9352,33922.353052123,0
+CZNC.US,D,20140321,000000,12.9469,13.0867,12.9469,13.0075,41456.902653404,0
+CZNC.US,D,20140324,000000,12.9469,13.0721,12.8482,13.0437,27669.648753002,0
+CZNC.US,D,20140325,000000,13.0838,13.2392,13.0505,13.1815,25153.017114285,0
+CZNC.US,D,20140326,000000,12.9469,13.2157,12.8687,12.8873,33222.606694041,0
+CZNC.US,D,20140327,000000,12.9469,12.9547,12.7925,12.9411,28283.461347811,0
+CZNC.US,D,20140328,000000,12.8873,13.1249,12.7925,12.9587,25560.179468841,0
+CZNC.US,D,20140331,000000,12.9792,13.1561,12.9059,12.9352,53330.084278994,0
+CZNC.US,D,20140401,000000,13.0379,13.1893,12.9792,13.1561,43899.876780745,0
+CZNC.US,D,20140402,000000,13.162,13.162,13.0241,13.1199,21627.686778098,0
+CZNC.US,D,20140403,000000,13.1249,13.1689,12.9655,12.9841,28226.172172295,0
+CZNC.US,D,20140404,000000,13.0643,13.1121,12.6176,12.7045,55298.376666348,0
+CZNC.US,D,20140407,000000,12.6908,12.7886,12.4944,12.5394,23488.56196136,0
+CZNC.US,D,20140408,000000,12.7925,12.7925,12.5716,12.6762,20842.006656741,0
+CZNC.US,D,20140409,000000,12.7886,12.8091,12.5843,12.8091,29306.482339159,0
+CZNC.US,D,20140410,000000,12.7642,12.7642,12.3673,12.4406,44311.131219266,0
+CZNC.US,D,20140411,000000,12.337,12.6762,12.337,12.4348,34137.187460306,0
+CZNC.US,D,20140414,000000,12.6234,12.6234,12.1718,12.2842,44149.493902634,0
+CZNC.US,D,20140415,000000,12.2783,12.3663,12.1435,12.2519,32356.107914368,0
+CZNC.US,D,20140416,000000,12.4534,12.467,12.2842,12.4534,25554.041342892,0
+CZNC.US,D,20140417,000000,12.3956,12.6644,12.3956,12.506,31594.980296805,0
+CZNC.US,D,20140421,000000,12.6009,12.7104,12.5256,12.638,19809.778476471,0
+CZNC.US,D,20140422,000000,12.6068,12.7837,12.5324,12.6009,21285.997766987,0
+CZNC.US,D,20140423,000000,12.6508,12.77,12.6176,12.6234,40854.3432895,0
+CZNC.US,D,20140424,000000,12.7788,12.8121,12.5716,12.5755,26068.620901541,0
+CZNC.US,D,20140425,000000,12.5716,12.7436,12.379,12.3986,46332.620698171,0
+CZNC.US,D,20140428,000000,12.5246,12.6176,12.3047,12.5598,31665.568745208,0
+CZNC.US,D,20140429,000000,12.6126,12.6723,12.3712,12.4122,26382.688345885,0
+CZNC.US,D,20140430,000000,12.6,12.6176,12.379,12.464,34178.10829996,0
+CZNC.US,D,20140501,000000,12.4122,12.4866,12.291,12.3507,56665.13271079,0
+CZNC.US,D,20140502,000000,12.3468,12.5716,12.291,12.3272,29190.880967136,0
+CZNC.US,D,20140505,000000,12.3116,12.3507,12.1923,12.2011,31486.540071722,0
+CZNC.US,D,20140506,000000,12.3399,12.3468,11.9871,12.0487,44137.217650737,0
+CZNC.US,D,20140507,000000,12.1376,12.3712,11.9333,12.335,50730.587939978,0
+CZNC.US,D,20140508,000000,12.291,12.3937,12.0261,12.0603,34819.542461536,0
+CZNC.US,D,20140509,000000,12.1728,12.3986,12.1083,12.291,57661.555156363,0
+CZNC.US,D,20140512,000000,12.4182,12.8033,12.248,12.6459,61128.573296043,0
+CZNC.US,D,20140513,000000,12.6,12.7954,12.3644,12.5648,74144.46936897,0
+CZNC.US,D,20140514,000000,12.4934,12.685,12.0701,12.0779,59454.910954198,0
+CZNC.US,D,20140515,000000,12.1063,12.291,12.0701,12.1503,39898.841683581,0
+CZNC.US,D,20140516,000000,12.1728,12.295,12.0848,12.2744,36454.33000571,0
+CZNC.US,D,20140519,000000,12.291,12.3399,12.1376,12.2744,38664.055347023,0
+CZNC.US,D,20140520,000000,12.2373,12.3644,12.0261,12.1151,63568.478360409,0
+CZNC.US,D,20140521,000000,12.1591,12.3507,12.0427,12.2451,52288.648909802,0
+CZNC.US,D,20140522,000000,12.1435,12.3712,12.1435,12.2842,17867.061613901,0
+CZNC.US,D,20140523,000000,12.335,12.638,12.335,12.4582,27462.998512749,0
+CZNC.US,D,20140527,000000,12.5598,12.7124,12.5306,12.6234,30250.730714173,0
+CZNC.US,D,20140528,000000,12.638,12.638,12.3116,12.4718,17257.341103057,0
+CZNC.US,D,20140529,000000,12.3194,12.5394,12.3194,12.4797,12989.297527152,0
+CZNC.US,D,20140530,000000,12.4328,12.6068,12.3116,12.4182,21356.58621539,0
+CZNC.US,D,20140602,000000,12.3507,12.4396,12.2744,12.291,21248.145990307,0
+CZNC.US,D,20140603,000000,12.291,12.3712,12.0917,12.1591,50814.475661269,0
+CZNC.US,D,20140604,000000,12.1435,12.2539,12.0995,12.1503,26058.390691628,0
+CZNC.US,D,20140605,000000,12.2187,12.6068,12.1728,12.5598,57019.097973797,0
+CZNC.US,D,20140606,000000,12.638,12.638,12.4446,12.4934,38305.998000051,0
+CZNC.US,D,20140609,000000,12.4934,12.5716,12.4122,12.512,27152.000131379,0
+CZNC.US,D,20140610,000000,12.426,12.4992,12.3399,12.3858,45703.462788492,0
+CZNC.US,D,20140611,000000,12.3468,12.379,12.295,12.3047,15875.239743745,0
+CZNC.US,D,20140612,000000,12.2373,12.3507,12.2373,12.295,12999.527737065,0
+CZNC.US,D,20140613,000000,12.3047,12.4182,12.3047,12.3399,20928.963441006,0
+CZNC.US,D,20140616,000000,12.295,12.3986,12.2451,12.2598,34072.737137851,0
+CZNC.US,D,20140617,000000,12.295,12.5648,12.2783,12.512,28936.148740291,0
+CZNC.US,D,20140618,000000,12.6,12.6,12.335,12.426,18670.133092109,0
+CZNC.US,D,20140619,000000,12.5716,12.6,12.4182,12.464,20482.926288779,0
+CZNC.US,D,20140620,000000,12.5648,12.638,12.5462,12.638,94368.571346937,0
+CZNC.US,D,20140623,000000,12.638,12.7505,12.3937,12.6518,38237.455593631,0
+CZNC.US,D,20140624,000000,12.6068,12.7788,12.5716,12.5755,26366.320010023,0
+CZNC.US,D,20140625,000000,12.5178,12.7172,12.4582,12.685,21281.905683021,0
+CZNC.US,D,20140626,000000,12.6762,12.7055,12.5178,12.6126,13254.259963911,0
+CZNC.US,D,20140627,000000,12.5042,12.8248,12.5042,12.8248,104900.57245287,0
+CZNC.US,D,20140630,000000,12.7651,12.9635,12.638,12.9635,29745.358344447,0
+CZNC.US,D,20140701,000000,12.9704,13.3722,12.945,13.0867,83383.371941838,0
+CZNC.US,D,20140702,000000,12.9098,13.1366,12.8121,12.9245,46605.767302861,0
+CZNC.US,D,20140703,000000,13.0311,13.1366,12.8443,12.9635,18551.462657112,0
+CZNC.US,D,20140707,000000,12.9811,12.9811,12.8121,12.8658,29014.921356625,0
+CZNC.US,D,20140708,000000,12.9391,12.9704,12.7651,12.9245,26369.389072998,0
+CZNC.US,D,20140709,000000,12.8961,12.9704,12.8033,12.8443,23627.692816184,0
+CZNC.US,D,20140710,000000,12.7124,12.9635,12.7124,12.8248,22646.615685481,0
+CZNC.US,D,20140711,000000,12.8248,12.9469,12.773,12.8443,69783.330882851,0
+CZNC.US,D,20140714,000000,12.945,12.945,12.6918,12.6987,116351.24640903,0
+CZNC.US,D,20140715,000000,12.7593,12.773,12.6234,12.6762,33897.800548331,0
+CZNC.US,D,20140716,000000,12.7651,12.7651,12.6068,12.6459,28496.249714011,0
+CZNC.US,D,20140717,000000,12.6068,12.7905,12.3536,12.4446,43197.061359688,0
+CZNC.US,D,20140718,000000,12.3858,12.7055,12.3712,12.6459,46387.863831703,0
+CZNC.US,D,20140721,000000,12.4797,12.6566,12.4494,12.5598,40252.806946588,0
+CZNC.US,D,20140722,000000,12.685,12.7954,12.638,12.7055,28465.55908427,0
+CZNC.US,D,20140723,000000,12.7055,12.8033,12.7055,12.7505,40843.090058595,0
+CZNC.US,D,20140724,000000,12.8042,12.8991,12.6371,12.7241,46310.114236361,0
+CZNC.US,D,20140725,000000,12.5892,12.6703,12.4748,12.5422,38697.815039738,0
+CZNC.US,D,20140728,000000,12.7016,12.7016,12.508,12.5354,34801.128083691,0
+CZNC.US,D,20140729,000000,12.5012,12.8248,12.5012,12.6166,55540.832641298,0
+CZNC.US,D,20140730,000000,12.7651,12.9274,12.7436,12.9274,34184.246425908,0
+CZNC.US,D,20140731,000000,12.8775,12.9127,12.7798,12.8042,46241.571829941,0
+CZNC.US,D,20140801,000000,12.8668,12.8668,12.7241,12.773,47667.663091881,0
+CZNC.US,D,20140804,000000,12.813,12.8316,12.6498,12.7798,42232.352564847,0
+CZNC.US,D,20140805,000000,12.7436,12.8668,12.6908,12.8248,47591.959538521,0
+CZNC.US,D,20140806,000000,12.8199,12.9274,12.8199,12.9196,46681.470856221,0
+CZNC.US,D,20140807,000000,12.8853,12.9127,12.7436,12.7798,21905.948487744,0
+CZNC.US,D,20140808,000000,12.8717,12.9479,12.8394,12.8853,36960.725396428,0
+CZNC.US,D,20140811,000000,12.9479,12.9479,12.7436,12.8991,26946.372912118,0
+CZNC.US,D,20140812,000000,12.9127,12.9127,12.7798,12.8619,28797.017885467,0
+CZNC.US,D,20140813,000000,12.8941,13.1473,12.8775,13.1092,61251.335815005,0
+CZNC.US,D,20140814,000000,13.1689,13.2157,13.0417,13.0545,23484.469877395,0
+CZNC.US,D,20140815,000000,13.2245,13.2245,12.9411,13.0359,49750.533830266,0
+CZNC.US,D,20140818,000000,13.0085,13.3028,13.0085,13.2578,45246.172405358,0
+CZNC.US,D,20140819,000000,13.3155,13.3155,13.161,13.2578,34212.891013665,0
+CZNC.US,D,20140820,000000,13.1893,13.2871,13.118,13.1893,15559.126257418,0
+CZNC.US,D,20140821,000000,13.2157,13.2578,13.118,13.205,23725.902831353,0
+CZNC.US,D,20140822,000000,13.1981,13.3096,13.1689,13.1815,12109.499474592,0
+CZNC.US,D,20140825,000000,13.3096,13.3155,13.1551,13.1893,11247.092778885,0
+CZNC.US,D,20140826,000000,13.2119,13.2617,13.1473,13.1815,28924.895509386,0
+CZNC.US,D,20140827,000000,13.2119,13.3028,13.1747,13.2295,25543.811132979,0
+CZNC.US,D,20140828,000000,13.2245,13.2803,13.1551,13.2245,24580.125359129,0
+CZNC.US,D,20140829,000000,13.2871,13.3155,13.2157,13.2979,24173.986025564,0
+CZNC.US,D,20140902,000000,13.3155,13.4718,13.2901,13.4338,30214.924979476,0
+CZNC.US,D,20140903,000000,13.4416,13.4836,13.2871,13.3155,30249.707693182,0
+CZNC.US,D,20140904,000000,13.3858,13.4718,13.3506,13.3585,14710.018834599,0
+CZNC.US,D,20140905,000000,13.2901,13.4093,13.2901,13.3585,21056.841064925,0
+CZNC.US,D,20140908,000000,13.4796,13.4796,13.3976,13.4718,27759.67460024,0
+CZNC.US,D,20140909,000000,13.4592,13.4592,13.3155,13.3155,19744.305133025,0
+CZNC.US,D,20140910,000000,13.3243,13.3477,13.2871,13.3292,15831.249841117,0
+CZNC.US,D,20140911,000000,13.1815,13.4093,13.1815,13.3155,15374.982478976,0
+CZNC.US,D,20140912,000000,13.2412,13.4044,13.1473,13.1473,21964.260684251,0
+CZNC.US,D,20140915,000000,13.1473,13.2324,13.1415,13.1473,26245.603533044,0
+CZNC.US,D,20140916,000000,13.161,13.2333,13.118,13.1297,18993.407725375,0
+CZNC.US,D,20140917,000000,13.0359,13.2871,13.0027,13.0819,35536.680176471,0
+CZNC.US,D,20140918,000000,13.0926,13.1747,13.0926,13.1473,20834.845509803,0
+CZNC.US,D,20140919,000000,13.1689,13.3292,13.0819,13.2333,70100.467390169,0
+CZNC.US,D,20140922,000000,13.2119,13.3995,13.0926,13.2119,22980.12052866,0
+CZNC.US,D,20140923,000000,13.1689,13.2979,13.0135,13.0477,27261.463377453,0
+CZNC.US,D,20140924,000000,13.118,13.1239,13.0759,13.0819,17565.270421453,0
+CZNC.US,D,20140925,000000,13.0027,13.0281,12.9792,12.9861,34167.878090046,0
+CZNC.US,D,20140926,000000,12.9861,13.0027,12.9861,12.9949,9472.1513588952,0
+CZNC.US,D,20140929,000000,13.0085,13.0575,12.9587,12.9792,33312.632541279,0
+CZNC.US,D,20140930,000000,13.0085,13.0085,12.813,12.813,38002.160765621,0
+CZNC.US,D,20141001,000000,12.8531,12.8941,12.6987,12.7241,41134.651041129,0
+CZNC.US,D,20141002,000000,13.0819,13.0819,12.8668,12.9274,11571.390433142,0
+CZNC.US,D,20141003,000000,13.0759,13.1747,12.9949,13.0759,34818.519440544,0
+CZNC.US,D,20141006,000000,13.0477,13.1747,12.8199,13.0085,23986.773184147,0
+CZNC.US,D,20141007,000000,12.9127,13.075,12.9127,12.9547,18828.701345768,0
+CZNC.US,D,20141008,000000,12.9274,13.4034,12.8316,13.3506,39226.716892264,0
+CZNC.US,D,20141009,000000,13.3155,13.3155,12.8775,13.0027,23557.104367781,0
+CZNC.US,D,20141010,000000,12.9352,13.3243,12.9352,13.2245,23221.553482618,0
+CZNC.US,D,20141013,000000,13.1297,13.4836,13.1297,13.4718,47315.743870857,0
+CZNC.US,D,20141014,000000,13.5158,13.7554,13.3858,13.5334,64833.955326707,0
+CZNC.US,D,20141015,000000,13.2803,13.553,13.1737,13.4542,60739.825319331,0
+CZNC.US,D,20141016,000000,13.3155,13.553,13.1991,13.3663,47530.57827904,0
+CZNC.US,D,20141017,000000,13.5666,13.5666,13.1473,13.1551,26904.429051472,0
+CZNC.US,D,20141020,000000,13.1415,13.1893,12.9792,13.1415,39265.591689936,0
+CZNC.US,D,20141021,000000,13.1473,13.2157,13.0417,13.1356,29410.830480276,0
+CZNC.US,D,20141022,000000,13.1297,13.1747,12.9792,12.9861,36472.744383555,0
+CZNC.US,D,20141023,000000,13.0203,13.1356,13.0135,13.0819,43819.058122427,0
+CZNC.US,D,20141024,000000,13.1092,13.1092,12.8619,12.9792,54811.418674466,0
+CZNC.US,D,20141027,000000,12.9274,13.0477,12.8668,12.9547,38878.889755206,0
+CZNC.US,D,20141028,000000,13.0417,13.248,13.0417,13.2119,57125.492156897,0
+CZNC.US,D,20141029,000000,13.2803,13.3155,13.161,13.2157,42451.279056995,0
+CZNC.US,D,20141030,000000,13.2412,13.4796,13.2119,13.4592,37894.743561529,0
+CZNC.US,D,20141031,000000,13.6302,13.6556,13.4474,13.596,51964.351255544,0
+CZNC.US,D,20141103,000000,13.5676,13.6644,13.3575,13.5754,43038.493106029,0
+CZNC.US,D,20141104,000000,13.4914,13.5402,13.4338,13.4718,19578.575732426,0
+CZNC.US,D,20141105,000000,13.4914,13.5824,13.4259,13.4914,40485.032711623,0
+CZNC.US,D,20141106,000000,13.5628,13.6234,13.4914,13.6018,17707.47033925,0
+CZNC.US,D,20141107,000000,13.5824,13.6458,13.51,13.5892,15037.385551831,0
+CZNC.US,D,20141110,000000,13.5892,13.6644,13.5344,13.6302,29267.607541487,0
+CZNC.US,D,20141111,000000,13.6556,13.7739,13.6556,13.6918,25693.172197716,0
+CZNC.US,D,20141112,000000,13.6967,13.7661,13.6918,13.7123,48180.196608546,0
+CZNC.US,D,20141113,000000,13.7328,13.8032,13.684,13.7202,48381.731743841,0
+CZNC.US,D,20141114,000000,13.7123,13.7661,13.6097,13.6166,46292.722879508,0
+CZNC.US,D,20141117,000000,13.51,13.7202,13.4914,13.5344,35941.796489044,0
+CZNC.US,D,20141118,000000,13.555,13.6458,13.4416,13.4416,17825.117753255,0
+CZNC.US,D,20141119,000000,13.4836,13.4836,13.1513,13.2275,50835.959102087,0
+CZNC.US,D,20141120,000000,13.2744,13.2891,13.1727,13.2451,19682.923873544,0
+CZNC.US,D,20141121,000000,13.3966,13.4474,13.2275,13.2324,30993.443953893,0
+CZNC.US,D,20141124,000000,13.3018,13.4796,13.3018,13.4796,11631.748671632,0
+CZNC.US,D,20141125,000000,13.4338,13.4542,13.3018,13.3722,25182.684723033,0
+CZNC.US,D,20141126,000000,13.379,13.3908,13.2891,13.3497,11794.409009256,0
+CZNC.US,D,20141128,000000,13.3966,13.3966,13.1581,13.3018,22867.588219611,0
+CZNC.US,D,20141201,000000,13.3076,13.3135,13.1199,13.1513,58908.617744817,0
+CZNC.US,D,20141202,000000,13.3213,13.4523,13.3106,13.3966,25993.940369172,0
+CZNC.US,D,20141203,000000,13.3848,13.4474,13.2959,13.3282,27190.87492905,0
+CZNC.US,D,20141204,000000,13.2539,13.3282,13.2011,13.2539,19244.047868256,0
+CZNC.US,D,20141205,000000,13.2539,13.4718,13.2539,13.464,42678.389717074,0
+CZNC.US,D,20141208,000000,13.4474,13.4796,13.3653,13.3966,33435.395060241,0
+CZNC.US,D,20141209,000000,13.379,13.5824,13.2842,13.5754,42477.87760277,0
+CZNC.US,D,20141210,000000,13.3848,13.596,13.3848,13.4592,31642.039262407,0
+CZNC.US,D,20141211,000000,13.596,13.6302,13.555,13.5892,29863.005758453,0
+CZNC.US,D,20141212,000000,13.4836,13.5892,13.2842,13.2891,23758.639503076,0
+CZNC.US,D,20141215,000000,13.3908,13.6166,13.2891,13.2891,17282.91662784,0
+CZNC.US,D,20141216,000000,13.2891,13.4914,13.2891,13.3575,21575.512707539,0
+CZNC.US,D,20141217,000000,13.3448,13.6712,13.336,13.6712,32936.160816463,0
+CZNC.US,D,20141218,000000,13.7466,13.9537,13.638,13.9235,25565.294573798,0
+CZNC.US,D,20141219,000000,13.8707,13.8912,13.6644,13.8091,68643.685498489,0
+CZNC.US,D,20141222,000000,13.7876,13.8912,13.6918,13.7954,18143.277281565,0
+CZNC.US,D,20141223,000000,13.8394,14.0925,13.8013,14.0925,35144.863136784,0
+CZNC.US,D,20141224,000000,14.0887,14.682,14.0055,14.4914,56628.303955101,0
+CZNC.US,D,20141226,000000,14.4836,14.4914,14.247,14.423,25853.786493358,0
+CZNC.US,D,20141229,000000,14.4708,14.4708,14.2128,14.3653,30786.79371364,0
+CZNC.US,D,20141230,000000,14.2646,14.423,14.0603,14.1639,9486.4736527741,0
+CZNC.US,D,20141231,000000,14.205,14.293,14.0477,14.1229,20438.93638615,0
+CZNC.US,D,20150102,000000,14.2128,14.6898,14.0545,14.1971,46358.196222955,0
+CZNC.US,D,20150105,000000,14.1883,14.2646,14.0477,14.1073,19722.821692206,0
+CZNC.US,D,20150106,000000,14.0545,14.1971,13.6712,13.7123,41502.938598015,0
+CZNC.US,D,20150107,000000,13.9313,14.0671,13.6967,13.8775,45477.375149403,0
+CZNC.US,D,20150108,000000,13.8912,13.9929,13.8218,13.8844,24118.742892031,0
+CZNC.US,D,20150109,000000,13.9019,13.9313,13.8707,13.8775,21207.225150653,0
+CZNC.US,D,20150112,000000,13.7466,13.7661,13.6712,13.7661,17918.212663468,0
+CZNC.US,D,20150113,000000,13.7954,14.3125,13.7954,13.9851,41740.279468008,0
+CZNC.US,D,20150114,000000,13.9792,13.9792,13.6772,13.7123,18706.961847798,0
+CZNC.US,D,20150115,000000,13.8091,13.8091,13.6772,13.7466,23841.504203375,0
+CZNC.US,D,20150116,000000,13.6644,13.8267,13.596,13.7328,55257.455826694,0
+CZNC.US,D,20150120,000000,13.6967,13.7055,13.6097,13.6302,15513.090312808,0
+CZNC.US,D,20150121,000000,13.596,13.8551,13.3848,13.4718,23261.45130128,0
+CZNC.US,D,20150122,000000,13.555,14.1073,13.5276,14.0809,55618.582236641,0
+CZNC.US,D,20150123,000000,14.0671,14.0671,13.725,13.7573,10570.875903603,0
+CZNC.US,D,20150126,000000,13.7514,14.0134,13.684,13.9313,20358.117727834,0
+CZNC.US,D,20150127,000000,13.8091,13.8472,13.6644,13.6644,18444.045453021,0
+CZNC.US,D,20150128,000000,13.728,13.728,13.3575,13.3653,40553.575118044,0
+CZNC.US,D,20150129,000000,13.466,13.5784,13.3653,13.5422,42167.902242391,0
+CZNC.US,D,20150130,000000,13.4093,13.6606,13.3575,13.3848,33441.533186189,0
+CZNC.US,D,20150202,000000,13.5032,13.5364,13.2001,13.3722,49657.438920053,0
+CZNC.US,D,20150203,000000,13.3653,13.6478,13.3653,13.4856,29360.7024517,0
+CZNC.US,D,20150204,000000,13.5032,13.5784,13.466,13.4806,35353.559419019,0
+CZNC.US,D,20150205,000000,13.5648,13.6097,13.4602,13.5227,53121.387996759,0
+CZNC.US,D,20150206,000000,13.379,13.6478,13.379,13.5178,52810.38961539,0
+CZNC.US,D,20150209,000000,13.5364,13.5784,13.3976,13.4338,35461.999644102,0
+CZNC.US,D,20150210,000000,13.5032,13.5178,13.3448,13.4093,31960.198790717,0
+CZNC.US,D,20150211,000000,13.3272,13.466,13.2304,13.3008,40815.468491829,0
+CZNC.US,D,20150212,000000,13.335,13.466,13.335,13.4269,36675.302539842,0
+CZNC.US,D,20150213,000000,13.4338,13.466,13.335,13.3497,69890.748086942,0
+CZNC.US,D,20150217,000000,13.3272,13.5178,13.3272,13.4856,48261.015266863,0
+CZNC.US,D,20150218,000000,13.466,13.466,13.335,13.4093,27066.066368106,0
+CZNC.US,D,20150219,000000,13.3575,13.4338,13.335,13.4269,39616.487889968,0
+CZNC.US,D,20150220,000000,13.4338,13.4338,13.3272,13.379,31352.524321856,0
+CZNC.US,D,20150223,000000,13.3272,13.3722,13.2959,13.335,36731.568694366,0
+CZNC.US,D,20150224,000000,13.3653,13.4142,13.335,13.3653,24169.893941598,0
+CZNC.US,D,20150225,000000,13.3653,13.4269,13.3008,13.3908,36422.616354978,0
+CZNC.US,D,20150226,000000,13.4269,13.4338,13.335,13.4093,33939.744408976,0
+CZNC.US,D,20150227,000000,13.4171,13.4338,13.3272,13.3272,40466.618333779,0
+CZNC.US,D,20150302,000000,13.2959,13.3976,13.2959,13.3908,40729.534728555,0
+CZNC.US,D,20150303,000000,13.3653,13.3976,13.3448,13.3448,34225.167265562,0
+CZNC.US,D,20150304,000000,13.2959,13.3653,13.2363,13.2676,48525.977703622,0
+CZNC.US,D,20150305,000000,13.3135,13.5588,13.161,13.4562,39858.943864918,0
+CZNC.US,D,20150306,000000,13.3497,13.5921,13.3448,13.3575,44048.21482449,0
+CZNC.US,D,20150309,000000,13.4338,13.5364,13.3653,13.3848,32496.261790183,0
+CZNC.US,D,20150310,000000,13.3272,13.3976,13.3008,13.3497,28741.774751934,0
+CZNC.US,D,20150311,000000,13.4269,13.4338,13.2959,13.3575,41015.980606133,0
+CZNC.US,D,20150312,000000,13.4562,13.8081,13.4562,13.7935,24696.749752143,0
+CZNC.US,D,20150313,000000,13.815,13.815,13.5032,13.6879,24405.188769609,0
+CZNC.US,D,20150316,000000,13.726,13.8472,13.6967,13.8081,22095.207371143,0
+CZNC.US,D,20150317,000000,13.7172,13.8472,13.7172,13.8472,24836.903627957,0
+CZNC.US,D,20150318,000000,13.8472,14.0495,13.8335,14.0339,47659.47892395,0
+CZNC.US,D,20150319,000000,13.9547,14.0213,13.9323,14.0075,26572.970250276,0
+CZNC.US,D,20150320,000000,14.0495,14.2695,14.0495,14.2226,81163.416390612,0
+CZNC.US,D,20150323,000000,14.2157,14.2294,13.8707,13.8971,23252.244112359,0
+CZNC.US,D,20150324,000000,13.9547,14.0027,13.8472,13.8912,29027.19760852,0
+CZNC.US,D,20150325,000000,13.9078,14.0965,13.7866,13.8472,33937.698366993,0
+CZNC.US,D,20150326,000000,13.8707,14.0163,13.8003,13.9166,18343.789395869,0
+CZNC.US,D,20150327,000000,13.8844,13.8844,13.7104,13.7866,28594.45972918,0
+CZNC.US,D,20150330,000000,13.8335,14.1101,13.8081,14.0643,20506.455771579,0
+CZNC.US,D,20150331,000000,14.0711,14.0711,13.8629,13.9713,28494.203672028,0
+CZNC.US,D,20150401,000000,13.8775,14.1267,13.8775,14.1101,27295.223070168,0
+CZNC.US,D,20150402,000000,14.0555,14.1659,14.0555,14.1317,55311.675939237,0
+CZNC.US,D,20150406,000000,14.1101,14.2842,14.0163,14.2441,25995.986411155,0
+CZNC.US,D,20150407,000000,14.2988,14.3477,14.2353,14.2783,45589.907458452,0
+CZNC.US,D,20150408,000000,14.3272,14.4024,14.2353,14.3956,32641.530770955,0
+CZNC.US,D,20150409,000000,14.4024,14.5314,14.3194,14.5314,37961.239925967,0
+CZNC.US,D,20150410,000000,14.3878,14.6576,14.3477,14.4357,36396.017809204,0
+CZNC.US,D,20150413,000000,14.4357,14.4856,14.2499,14.423,31052.77917139,0
+CZNC.US,D,20150414,000000,14.3878,14.5314,14.3037,14.4308,28303.921767638,0
+CZNC.US,D,20150415,000000,14.5393,14.637,14.423,14.6174,36289.623626103,0
+CZNC.US,D,20150416,000000,14.548,14.6244,14.3653,14.3653,36588.345755577,0
+CZNC.US,D,20150417,000000,14.2988,14.3614,13.9547,13.9949,50117.79836616,0
+CZNC.US,D,20150420,000000,14.1043,14.3477,14.1043,14.2226,28288.576452767,0
+CZNC.US,D,20150421,000000,14.2988,14.3037,14.1933,14.2089,20132.030088746,0
+CZNC.US,D,20150422,000000,14.1933,14.2226,13.9323,14.0261,25132.556694458,0
+CZNC.US,D,20150423,000000,14.1385,14.1737,13.9655,14.0261,19786.24899367,0
+CZNC.US,D,20150424,000000,14.0925,14.1864,14.0027,14.0847,18144.300302556,0
+CZNC.US,D,20150427,000000,14.1531,14.2499,13.9166,13.9949,39280.937004806,0
+CZNC.US,D,20150428,000000,14.0643,14.335,14.0643,14.3037,23800.583363721,0
+CZNC.US,D,20150429,000000,14.3037,14.3809,14.2578,14.3653,22963.752192799,0
+CZNC.US,D,20150430,000000,14.3653,14.4728,13.9039,13.9098,56757.204600011,0
+CZNC.US,D,20150501,000000,14.0231,14.1855,13.7426,13.8208,39503.95558092,0
+CZNC.US,D,20150504,000000,13.8003,13.8853,13.7504,13.8081,24531.020351544,0
+CZNC.US,D,20150505,000000,13.8208,13.8853,13.6106,13.6254,45351.543567468,0
+CZNC.US,D,20150506,000000,13.6576,13.8081,13.639,13.7426,24843.041753905,0
+CZNC.US,D,20150507,000000,13.772,13.9039,13.6869,13.772,15875.239743745,0
+CZNC.US,D,20150508,000000,13.9098,13.9665,13.68,13.7504,33518.25976054,0
+CZNC.US,D,20150511,000000,13.7152,13.8384,13.6869,13.7856,24101.351535178,0
+CZNC.US,D,20150512,000000,13.7856,13.8981,13.7152,13.8707,18149.415407513,0
+CZNC.US,D,20150513,000000,13.8257,13.8981,13.7309,13.815,22151.473525667,0
+CZNC.US,D,20150514,000000,13.8981,13.8981,13.7856,13.8638,24101.351535178,0
+CZNC.US,D,20150515,000000,13.9176,13.9176,13.7866,13.856,73464.160409723,0
+CZNC.US,D,20150518,000000,13.9176,14.0583,13.815,13.9606,18703.892784823,0
+CZNC.US,D,20150519,000000,13.9899,14.0173,13.8208,13.9098,19061.950131795,0
+CZNC.US,D,20150520,000000,13.8257,13.9254,13.8257,13.8638,19681.900852552,0
+CZNC.US,D,20150521,000000,13.8707,13.8707,13.7788,13.7935,16544.295472087,0
+CZNC.US,D,20150522,000000,13.7788,13.8853,13.6732,13.8472,27238.956915644,0
+CZNC.US,D,20150526,000000,13.7563,13.8707,13.6732,13.68,28422.592202633,0
+CZNC.US,D,20150527,000000,13.9254,13.9254,13.6732,13.7006,20680.369340109,0
+CZNC.US,D,20150528,000000,13.7094,13.7788,13.6106,13.6106,11008.728887901,0
+CZNC.US,D,20150529,000000,13.6458,13.7563,13.5256,13.596,36223.127261665,0
+CZNC.US,D,20150601,000000,13.6869,13.6869,13.4366,13.5824,26525.911284674,0
+CZNC.US,D,20150602,000000,13.5628,13.639,13.5324,13.5824,40252.806946588,0
+CZNC.US,D,20150603,000000,13.6028,13.8707,13.6028,13.8384,27524.37977223,0
+CZNC.US,D,20150604,000000,13.7426,13.8785,13.6576,13.6576,22103.391539075,0
+CZNC.US,D,20150605,000000,13.8981,13.9967,13.639,13.9899,21534.591867885,0
+CZNC.US,D,20150608,000000,13.9899,13.9899,13.856,13.8785,16400.049512307,0
+CZNC.US,D,20150609,000000,13.68,13.9606,13.68,13.9039,7612.2991966237,0
+CZNC.US,D,20150610,000000,13.8472,14.4806,13.8472,14.0173,64150.577304487,0
+CZNC.US,D,20150611,000000,14.1004,14.1815,13.8384,14.1239,12597.480487464,0
+CZNC.US,D,20150612,000000,14.0887,14.1786,14.0231,14.1346,13977.535804793,0
+CZNC.US,D,20150615,000000,14.0173,14.2421,13.8638,14.1415,24677.312353307,0
+CZNC.US,D,20150616,000000,14.1141,14.3027,13.9342,14.2979,14829.712290587,0
+CZNC.US,D,20150617,000000,14.3027,14.3731,14.1639,14.2763,14404.135558186,0
+CZNC.US,D,20150618,000000,14.3731,14.3731,14.249,14.3614,25240.99691954,0
+CZNC.US,D,20150619,000000,14.3096,14.4806,14.2059,14.4318,54620.113749085,0
+CZNC.US,D,20150622,000000,14.551,14.6194,14.3262,14.4865,30518.762213907,0
+CZNC.US,D,20150623,000000,14.5784,14.6194,14.4582,14.592,14811.297912742,0
+CZNC.US,D,20150624,000000,14.4865,14.6194,14.4366,14.4728,27383.202875424,0
+CZNC.US,D,20150625,000000,14.5032,14.5422,14.4366,14.4728,18396.986487419,0
+CZNC.US,D,20150626,000000,14.4953,14.6194,14.4435,14.6136,151024.4968688,0
+CZNC.US,D,20150629,000000,14.4435,14.5716,14.424,14.4366,28807.248095381,0
+CZNC.US,D,20150630,000000,14.508,14.5852,14.4024,14.4102,22962.729171807,0
+CZNC.US,D,20150701,000000,14.4435,14.466,14.3731,14.3966,32655.853064834,0
+CZNC.US,D,20150702,000000,14.466,14.466,14.2685,14.3731,13262.444131841,0
+CZNC.US,D,20150706,000000,14.3966,14.4806,14.1639,14.3731,22249.683540837,0
+CZNC.US,D,20150707,000000,14.3399,14.3399,14.1297,14.2138,25240.99691954,0
+CZNC.US,D,20150708,000000,14.1786,14.3653,13.9098,14.0457,26240.488428088,0
+CZNC.US,D,20150709,000000,14.249,14.3184,13.9967,14.1346,23815.928678592,0
+CZNC.US,D,20150710,000000,14.2333,14.3653,14.1591,14.3027,16544.295472087,0
+CZNC.US,D,20150713,000000,14.3653,14.4494,14.3096,14.424,17688.032940415,0
+CZNC.US,D,20150714,000000,14.3184,14.4728,14.3184,14.4366,11481.364585903,0
+CZNC.US,D,20150715,000000,14.4582,14.4582,14.2421,14.3262,19415.915394802,0
+CZNC.US,D,20150716,000000,14.466,14.5032,14.2617,14.3731,13548.890009419,0
+CZNC.US,D,20150717,000000,14.334,14.5032,14.334,14.4582,13407.713112613,0
+CZNC.US,D,20150720,000000,14.4024,14.508,14.2421,14.3477,28519.779196811,0
+CZNC.US,D,20150721,000000,14.4102,14.5344,14.2421,14.2763,13548.890009419,0
+CZNC.US,D,20150722,000000,14.2421,14.4865,14.2421,14.3526,9553.9930382031,0
+CZNC.US,D,20150723,000000,14.2558,14.4318,14.0661,14.0731,20680.369340109,0
+CZNC.US,D,20150724,000000,14.1346,14.1346,14.0231,14.0231,28807.248095381,0
+CZNC.US,D,20150727,000000,13.9665,14.0661,13.8472,13.8638,17829.20983722,0
+CZNC.US,D,20150728,000000,13.9254,13.9567,13.815,13.8853,20961.70011273,0
+CZNC.US,D,20150729,000000,13.9254,14.1297,13.8472,13.9743,21675.76876469,0
+CZNC.US,D,20150730,000000,13.9967,14.0525,13.8902,14.0037,14214.876674787,0
+CZNC.US,D,20150731,000000,14.0525,14.1083,13.9245,14.0241,17456.83019637,0
+CZNC.US,D,20150803,000000,14.0681,14.1023,13.9469,13.9811,10154.506360125,0
+CZNC.US,D,20150804,000000,14.0603,14.0749,13.9811,14.0241,15201.068910446,0
+CZNC.US,D,20150805,000000,13.9899,14.1307,13.9899,14.0603,11261.415072763,0
+CZNC.US,D,20150806,000000,14.0525,14.0603,14.031,14.031,9544.785849281,0
+CZNC.US,D,20150807,000000,14.0183,14.0525,13.9469,14.0115,11261.415072763,0
+CZNC.US,D,20150810,000000,14.1171,14.1171,13.9606,14.0749,20126.914983789,0
+CZNC.US,D,20150811,000000,14.031,14.1483,13.9245,13.9665,14462.447754693,0
+CZNC.US,D,20150812,000000,13.9469,14.2031,13.9469,14.161,24066.568821472,0
+CZNC.US,D,20150813,000000,14.2099,14.3389,14.0749,14.2099,22383.699290704,0
+CZNC.US,D,20150814,000000,14.2793,14.5862,13.9665,14.4484,68405.321607505,0
+CZNC.US,D,20150817,000000,14.379,14.4484,14.3389,14.3946,12947.353666506,0
+CZNC.US,D,20150818,000000,14.3946,14.3946,14.2031,14.2304,18156.576554452,0
+CZNC.US,D,20150819,000000,14.2099,14.3516,14.2099,14.2099,17736.114927008,0
+CZNC.US,D,20150820,000000,14.2099,14.2871,14.0467,14.0525,34626.191494171,0
+CZNC.US,D,20150821,000000,13.8463,14.161,13.8463,13.9469,21534.591867885,0
+CZNC.US,D,20150824,000000,13.7123,14.0819,13.7123,13.8463,35004.70926097,0
+CZNC.US,D,20150825,000000,14.1375,14.2235,13.7544,13.8541,58270.252646216,0
+CZNC.US,D,20150826,000000,14.0603,14.0603,13.8541,14.0241,27306.476301073,0
+CZNC.US,D,20150827,000000,14.0887,14.1259,13.8697,14.0389,20970.907301651,0
+CZNC.US,D,20150828,000000,13.9743,14.0935,13.9743,14.0935,15478.307599102,0
+CZNC.US,D,20150831,000000,14.0935,14.2099,13.9967,14.1943,16468.591918727,0
+CZNC.US,D,20150901,000000,13.9811,14.1259,13.7592,13.7984,23363.753400415,0
+CZNC.US,D,20150902,000000,13.9606,14.0037,13.8189,13.9333,10978.03825816,0
+CZNC.US,D,20150903,000000,13.8697,13.9665,13.684,13.7123,23785.238048851,0
+CZNC.US,D,20150904,000000,13.6762,13.9967,13.6762,13.9333,23785.238048851,0
+CZNC.US,D,20150908,000000,13.9967,13.9967,13.8541,13.8971,18156.576554452,0
+CZNC.US,D,20150909,000000,13.9743,13.9743,13.7827,13.7827,20267.068859604,0
+CZNC.US,D,20150910,000000,13.8365,13.8971,13.7475,13.8834,12868.581050172,0
+CZNC.US,D,20150911,000000,13.7984,13.9743,13.7475,13.9606,7040.43046246,0
+CZNC.US,D,20150914,000000,13.9899,13.9899,13.8697,13.9166,17031.253463968,0
+CZNC.US,D,20150915,000000,13.9245,14.0241,13.9245,13.9899,12248.630329414,0
+CZNC.US,D,20150916,000000,13.9245,14.1805,13.9245,14.0603,17456.83019637,0
+CZNC.US,D,20150917,000000,13.9743,14.2099,13.8971,13.9811,42561.76532406,0
+CZNC.US,D,20150918,000000,13.8238,13.9811,13.8238,13.9245,34065.575990912,0
+CZNC.US,D,20150921,000000,13.9811,14.1737,13.9245,14.0819,15905.930373485,0
+CZNC.US,D,20150922,000000,14.0115,14.1864,13.9967,14.031,21394.43799207,0
+CZNC.US,D,20150923,000000,14.0241,14.2031,13.9665,14.1522,19945.840268321,0
+CZNC.US,D,20150924,000000,14.1737,14.3389,14.1337,14.1805,35559.18663828,0
+CZNC.US,D,20150925,000000,14.2529,14.2529,13.769,13.7759,58410.406522031,0
+CZNC.US,D,20150928,000000,13.8189,13.8765,13.7544,13.8365,27983.716197345,0
+CZNC.US,D,20150929,000000,13.8834,13.9606,13.7544,13.8238,25897.776395986,0
+CZNC.US,D,20150930,000000,13.8765,13.9967,13.7984,13.8697,30825.668511312,0
+CZNC.US,D,20151001,000000,13.9039,14.0525,13.769,13.7984,24913.630202308,0
+CZNC.US,D,20151002,000000,13.7397,13.9039,13.5482,13.8834,51235.960309704,0
+CZNC.US,D,20151005,000000,13.9333,14.1522,13.899,14.0935,26044.068397748,0
+CZNC.US,D,20151006,000000,13.7827,14.1083,13.7827,13.9967,24631.276408697,0
+CZNC.US,D,20151007,000000,14.0819,14.1522,14.0603,14.1522,24309.024796422,0
+CZNC.US,D,20151008,000000,14.1171,14.3321,14.1171,14.2871,33076.314692278,0
+CZNC.US,D,20151009,000000,14.3321,14.3321,14.2099,14.2382,10555.530588733,0
+CZNC.US,D,20151012,000000,14.2656,14.2959,14.0819,14.2959,15193.907763507,0
+CZNC.US,D,20151013,000000,14.2959,14.2959,14.2157,14.2157,13793.392026351,0
+CZNC.US,D,20151014,000000,14.247,14.2529,14.0183,14.031,18156.576554452,0
+CZNC.US,D,20151015,000000,14.1171,14.2959,13.9088,14.2959,33918.260968158,0
+CZNC.US,D,20151016,000000,14.3242,14.3242,14.1023,14.2871,19845.584211168,0
+CZNC.US,D,20151019,000000,14.1375,14.2959,14.1375,14.2099,19030.236481064,0
+CZNC.US,D,20151020,000000,14.2099,14.2959,14.1805,14.2235,27866.06878334,0
+CZNC.US,D,20151021,000000,14.2793,14.2959,14.1375,14.1522,13511.038232739,0
+CZNC.US,D,20151022,000000,14.1943,14.2959,14.1943,14.2959,25052.761057132,0
+CZNC.US,D,20151023,000000,14.2959,14.466,14.2871,14.4357,38423.645414056,0
+CZNC.US,D,20151026,000000,14.4357,14.4572,14.2235,14.4083,14920.761158817,0
+CZNC.US,D,20151027,000000,14.3712,14.4357,14.1805,14.2304,12384.692121264,0
+CZNC.US,D,20151028,000000,14.1864,14.6732,14.1864,14.6732,54049.268035912,0
+CZNC.US,D,20151029,000000,14.6732,14.9235,14.3624,14.7866,13067.047122493,0
+CZNC.US,D,20151030,000000,14.7582,14.7582,14.2392,14.2539,30301.881763741,0
+CZNC.US,D,20151102,000000,14.2607,14.4836,14.2607,14.4406,17860.923487952,0
+CZNC.US,D,20151103,000000,14.4454,14.7436,14.2539,14.42,42806.267340992,0
+CZNC.US,D,20151104,000000,14.3985,14.5324,14.2637,14.5188,16350.944504722,0
+CZNC.US,D,20151105,000000,14.4454,14.6732,14.4454,14.6146,15291.094757686,0
+CZNC.US,D,20151106,000000,14.6146,14.642,14.5002,14.6146,24738.693612788,0
+CZNC.US,D,20151109,000000,14.6204,14.6204,14.4366,14.5412,15077.283370493,0
+CZNC.US,D,20151110,000000,14.6146,14.6204,14.55,14.6204,18068.596749197,0
+CZNC.US,D,20151111,000000,14.6204,14.6204,14.5246,14.5324,17931.511936355,0
+CZNC.US,D,20151112,000000,14.5324,14.5324,14.3477,14.3526,19041.489711968,0
+CZNC.US,D,20151113,000000,14.4337,14.6204,14.4054,14.5706,35161.231472646,0
+CZNC.US,D,20151116,000000,14.6058,14.7651,14.55,14.7358,20848.14478269,0
+CZNC.US,D,20151117,000000,14.815,14.8452,14.635,14.6556,24044.062359662,0
+CZNC.US,D,20151118,000000,14.642,14.6556,14.5129,14.6146,15427.156549534,0
+CZNC.US,D,20151119,000000,14.598,14.679,14.5002,14.5324,16818.465097768,0
+CZNC.US,D,20151120,000000,14.6204,14.8071,14.5324,14.642,21959.145579294,0
+CZNC.US,D,20151123,000000,14.6498,14.7582,14.5002,14.7299,20291.621363396,0
+CZNC.US,D,20151124,000000,14.5706,14.8012,14.5706,14.7504,10840.95344532,0
+CZNC.US,D,20151125,000000,14.7299,14.8012,14.4699,14.7504,13621.524499804,0
+CZNC.US,D,20151127,000000,14.7299,14.7866,14.679,14.7651,4168.8105397449,0
+CZNC.US,D,20151130,000000,14.771,14.8501,14.7211,14.771,30435.897513608,0
+CZNC.US,D,20151201,000000,14.6204,15.2431,14.6058,15.1385,37284.000029694,0
+CZNC.US,D,20151202,000000,15.2197,15.2255,14.8648,15.1531,20823.592278898,0
+CZNC.US,D,20151203,000000,15.2392,15.2978,14.8374,14.9039,35072.228646398,0
+CZNC.US,D,20151204,000000,14.8961,15.1883,14.8374,14.9939,21402.622160001,0
+CZNC.US,D,20151207,000000,14.9449,14.9449,14.6634,14.857,29461.981529844,0
+CZNC.US,D,20151208,000000,14.6908,15.0173,14.6908,14.8648,19714.637524276,0
+CZNC.US,D,20151209,000000,14.7211,14.857,14.6282,14.679,32799.076003623,0
+CZNC.US,D,20151210,000000,14.6634,14.9147,14.5188,14.635,16258.8726155,0
+CZNC.US,D,20151211,000000,14.3741,14.635,14.3526,14.3526,22791.884666252,0
+CZNC.US,D,20151214,000000,14.3907,14.4542,14.3184,14.4278,15168.332238724,0
+CZNC.US,D,20151215,000000,14.5246,14.8785,14.3907,14.771,25436.393928887,0
+CZNC.US,D,20151216,000000,14.8306,14.9606,14.7299,14.8012,27793.434292954,0
+CZNC.US,D,20151217,000000,14.8961,14.9675,14.5568,14.6282,23902.885462856,0
+CZNC.US,D,20151218,000000,14.5412,14.8961,14.4699,14.7054,83667.771777432,0
+CZNC.US,D,20151221,000000,14.6869,14.7358,14.4836,14.5706,14733.548317401,0
+CZNC.US,D,20151222,000000,14.6204,14.642,14.4924,14.6058,21739.196066154,0
+CZNC.US,D,20151223,000000,14.5774,14.8012,14.4699,14.7788,17511.050308912,0
+CZNC.US,D,20151224,000000,14.7934,15.0231,14.7934,14.9528,5468.0471987574,0
+CZNC.US,D,20151228,000000,14.8648,15.1337,14.854,15.0661,31566.335709048,0
+CZNC.US,D,20151229,000000,15.0887,15.291,15.0887,15.2509,14460.40171271,0
+CZNC.US,D,20151230,000000,15.2509,15.4337,15.2128,15.2392,15793.398064437,0
+CZNC.US,D,20151231,000000,15.2841,15.2841,15.1091,15.1091,33450.740375111,0
+CZNC.US,D,20160104,000000,14.9235,15.0173,14.3839,14.5842,30638.455669894,0
+CZNC.US,D,20160105,000000,14.635,14.8228,14.4542,14.6908,13556.051156358,0
+CZNC.US,D,20160106,000000,14.4454,14.7504,14.4454,14.7142,22374.492101782,0
+CZNC.US,D,20160107,000000,14.5188,14.7504,14.5188,14.6634,32693.704841513,0
+CZNC.US,D,20160108,000000,14.6869,14.6986,14.5276,14.5412,15407.719150699,0
+CZNC.US,D,20160111,000000,14.6908,14.7504,14.42,14.6986,44743.869098607,0
+CZNC.US,D,20160112,000000,15.0095,15.0095,14.6204,14.7054,32062.500889852,0
+CZNC.US,D,20160113,000000,14.4768,14.9723,14.463,14.6282,60910.669824886,0
+CZNC.US,D,20160114,000000,14.6498,14.9723,14.5129,14.642,62440.086206952,0
+CZNC.US,D,20160115,000000,14.3907,15.1033,14.3184,14.3624,81263.672447763,0
+CZNC.US,D,20160119,000000,14.3409,14.4132,14.1023,14.1874,64902.497733128,0
+CZNC.US,D,20160120,000000,14.0379,14.2675,14.0379,14.1171,59069.232040459,0
+CZNC.US,D,20160121,000000,14.1023,14.4699,14.0671,14.1747,47766.896128042,0
+CZNC.US,D,20160122,000000,14.3409,14.5002,14.1307,14.4278,46382.748726747,0
+CZNC.US,D,20160125,000000,14.3907,14.4689,14.1815,14.204,27012.869276556,0
+CZNC.US,D,20160126,000000,14.248,14.4278,14.1815,14.2245,33639.99925851,0
+CZNC.US,D,20160127,000000,14.0819,14.5148,14.0819,14.2245,33088.590944174,0
+CZNC.US,D,20160128,000000,14.3281,14.7651,14.2617,14.5744,24833.834564983,0
+CZNC.US,D,20160129,000000,14.5384,14.6908,14.5384,14.6908,24761.200074597,0
+CZNC.US,D,20160201,000000,14.6116,14.6908,14.4357,14.51,24245.597494958,0
+CZNC.US,D,20160202,000000,14.4963,14.5676,14.3995,14.4073,23151.988055207,0
+CZNC.US,D,20160203,000000,14.4425,14.5041,14.3203,14.3858,23665.544592863,0
+CZNC.US,D,20160204,000000,14.3858,14.551,14.3115,14.3858,14412.319726116,0
+CZNC.US,D,20160205,000000,14.3702,14.3995,14.1151,14.1365,59433.427513379,0
+CZNC.US,D,20160208,000000,14.1004,14.6184,14.0427,14.5618,39094.747184381,0
+CZNC.US,D,20160209,000000,14.3858,14.6488,14.3858,14.5902,18779.596338184,0
+CZNC.US,D,20160210,000000,14.679,14.729,14.3995,14.4963,28150.468618935,0
+CZNC.US,D,20160211,000000,14.3281,14.4806,14.29,14.3545,15573.448551297,0
+CZNC.US,D,20160212,000000,14.5462,14.729,14.4914,14.6976,58149.536169237,0
+CZNC.US,D,20160216,000000,14.7651,14.9176,14.6038,14.8511,26608.775984973,0
+CZNC.US,D,20160217,000000,14.9313,14.9313,14.5823,14.7788,30859.428204026,0
+CZNC.US,D,20160218,000000,14.7582,14.7582,14.4806,14.555,19886.505050822,0
+CZNC.US,D,20160219,000000,14.5744,14.685,14.555,14.5618,18858.368954517,0
+CZNC.US,D,20160222,000000,14.6908,14.6908,14.5286,14.5676,13017.942114909,0
+CZNC.US,D,20160223,000000,14.555,14.5823,14.4728,14.4806,30885.003728809,0
+CZNC.US,D,20160224,000000,14.4357,14.5744,14.4161,14.4963,32388.844586092,0
+CZNC.US,D,20160225,000000,14.6038,14.6488,14.4425,14.64,15039.431593814,0
+CZNC.US,D,20160226,000000,14.6546,14.6908,14.6272,14.6488,15899.792247538,0
+CZNC.US,D,20160229,000000,14.6546,14.679,14.4963,14.5041,31555.082478143,0
+CZNC.US,D,20160301,000000,14.5286,14.6488,14.4484,14.51,13945.822154062,0
+CZNC.US,D,20160302,000000,14.466,14.64,14.4357,14.6038,14174.978856124,0
+CZNC.US,D,20160303,000000,14.5823,14.6546,14.5158,14.6184,13690.066906225,0
+CZNC.US,D,20160304,000000,14.6546,14.6722,14.5676,14.6332,18493.150460606,0
+CZNC.US,D,20160307,000000,14.6488,14.729,14.6332,14.6908,32694.727862505,0
+CZNC.US,D,20160308,000000,14.6332,14.9479,14.5823,14.8316,43308.570647745,0
+CZNC.US,D,20160309,000000,14.9098,14.9098,14.5676,14.7045,33607.262586788,0
+CZNC.US,D,20160310,000000,14.6908,14.7142,14.5823,14.5902,28103.409653333,0
+CZNC.US,D,20160311,000000,14.6272,14.7436,14.5618,14.679,19786.24899367,0
+CZNC.US,D,20160314,000000,14.6184,14.7788,14.5823,14.6976,35969.418055811,0
+CZNC.US,D,20160315,000000,14.685,14.7788,14.5902,14.6712,25575.524783711,0
+CZNC.US,D,20160316,000000,14.6908,14.7172,14.5902,14.6488,19308.49819071,0
+CZNC.US,D,20160317,000000,14.6908,14.8384,14.5823,14.7788,20648.655689377,0
+CZNC.US,D,20160318,000000,14.858,15.0261,14.6488,14.8316,91244.265239359,0
+CZNC.US,D,20160321,000000,14.8658,14.9625,14.7211,14.9381,41955.113876191,0
+CZNC.US,D,20160322,000000,14.9098,15.1141,14.7866,14.9625,46192.466822356,0
+CZNC.US,D,20160323,000000,14.9547,15.0994,14.6624,14.7142,74947.540847178,0
+CZNC.US,D,20160324,000000,14.7436,14.7436,14.5823,14.6488,23550.966241833,0
+CZNC.US,D,20160328,000000,14.7045,14.8237,14.3936,14.4572,46325.459551231,0
+CZNC.US,D,20160329,000000,14.4572,14.5804,14.3995,14.4572,47229.810107584,0
+CZNC.US,D,20160330,000000,14.5823,14.6272,14.51,14.5618,34027.724214232,0
+CZNC.US,D,20160331,000000,14.6038,14.6038,14.4963,14.4963,30458.403975417,0
+CZNC.US,D,20160401,000000,14.4728,14.5286,14.3858,14.4963,58492.248201339,0
+CZNC.US,D,20160404,000000,14.555,14.5676,14.4406,14.4728,36713.154316522,0
+CZNC.US,D,20160405,000000,14.423,14.4484,14.3936,14.3936,36384.764578299,0
+CZNC.US,D,20160406,000000,14.3995,14.4425,14.3281,14.377,41139.766146086,0
+CZNC.US,D,20160407,000000,14.3497,14.377,14.1443,14.248,78264.174901129,0
+CZNC.US,D,20160408,000000,14.3418,14.3418,14.1864,14.204,25531.534881083,0
+CZNC.US,D,20160411,000000,14.2617,14.3018,14.1737,14.204,31980.659210544,0
+CZNC.US,D,20160412,000000,14.1805,14.3477,14.161,14.2763,46707.046381005,0
+CZNC.US,D,20160413,000000,14.3281,14.555,14.2763,14.5041,24540.227540466,0
+CZNC.US,D,20160414,000000,14.5041,14.5462,14.4298,14.5041,20502.363687614,0
+CZNC.US,D,20160415,000000,14.4728,14.5744,14.4728,14.5676,30765.310272821,0
+CZNC.US,D,20160418,000000,14.5902,14.597,14.555,14.5823,28494.203672028,0
+CZNC.US,D,20160419,000000,14.5823,14.6488,14.5158,14.6184,30988.328848936,0
+CZNC.US,D,20160420,000000,14.5902,14.8071,14.5286,14.7045,30596.511809249,0
+CZNC.US,D,20160421,000000,14.729,14.8384,14.6332,14.729,12379.577016308,0
+CZNC.US,D,20160422,000000,14.8012,14.8316,14.5902,14.7348,24723.348297918,0
+CZNC.US,D,20160425,000000,14.729,14.8736,14.6184,14.771,15733.039825947,0
+CZNC.US,D,20160426,000000,14.8384,15.0691,14.8384,15.0573,23424.111638906,0
+CZNC.US,D,20160427,000000,15.0691,15.3105,15.0202,15.1503,23491.631024334,0
+CZNC.US,D,20160428,000000,15.1425,15.506,14.8619,14.9068,17871.153697866,0
+CZNC.US,D,20160429,000000,14.8765,15.0251,14.8345,14.9068,15564.241362375,0
+CZNC.US,D,20160502,000000,15.0105,15.1317,14.8971,14.987,12122.798747479,0
+CZNC.US,D,20160503,000000,14.8853,14.9713,14.7661,14.7729,19356.580177304,0
+CZNC.US,D,20160504,000000,14.7661,14.8188,14.6918,14.6996,15994.933199733,0
+CZNC.US,D,20160505,000000,14.7514,15.0153,14.6194,14.641,9254.247887738,0
+CZNC.US,D,20160506,000000,14.6556,14.7064,14.6194,14.679,15401.581024751,0
+CZNC.US,D,20160509,000000,14.597,14.7729,14.597,14.6194,15001.579817133,0
+CZNC.US,D,20160510,000000,14.597,14.7377,14.597,14.6918,16411.302743212,0
+CZNC.US,D,20160511,000000,14.6918,14.8267,14.6556,14.7817,29540.754146178,0
+CZNC.US,D,20160512,000000,14.7974,14.9059,14.7318,14.8345,16100.304361841,0
+CZNC.US,D,20160513,000000,14.944,15.0994,14.8325,15.0623,49124.444983561,0
+CZNC.US,D,20160516,000000,15.1219,15.2705,14.8638,15.1131,18898.266773179,0
+CZNC.US,D,20160517,000000,15.0994,15.1131,14.6918,14.7446,36013.407958439,0
+CZNC.US,D,20160518,000000,14.7514,14.9782,14.7514,14.9068,19497.75707411,0
+CZNC.US,D,20160519,000000,14.8707,14.8853,14.6918,14.6996,26024.630998913,0
+CZNC.US,D,20160520,000000,14.7661,14.9528,14.6918,14.7974,30474.772311278,0
+CZNC.US,D,20160523,000000,14.7612,14.8345,14.6918,14.6996,12940.192519566,0
+CZNC.US,D,20160524,000000,14.8042,15.0105,14.8042,14.9029,27344.328077752,0
+CZNC.US,D,20160525,000000,14.9528,15.1375,14.9273,15.0193,23813.882636609,0
+CZNC.US,D,20160526,000000,14.9821,15.0407,14.7524,14.944,16756.060817296,0
+CZNC.US,D,20160527,000000,14.9948,15.0407,14.9528,15.0193,13060.908996546,0
+CZNC.US,D,20160531,000000,14.9821,15.0681,14.9225,14.9733,14430.734103961,0
+CZNC.US,D,20160601,000000,14.9029,15.0769,14.9029,15.0623,10735.58228321,0
+CZNC.US,D,20160602,000000,15.0681,15.0769,14.9273,15.0769,17646.089079769,0
+CZNC.US,D,20160603,000000,15.0563,15.0994,14.9733,15.0915,14802.09072382,0
+CZNC.US,D,20160606,000000,15.1073,15.1375,15.0525,15.1073,26402.12574472,0
+CZNC.US,D,20160607,000000,15.1317,15.1375,14.9948,15.0407,13253.236942919,0
+CZNC.US,D,20160608,000000,15.0915,15.1425,15.0476,15.1219,15098.766811311,0
+CZNC.US,D,20160609,000000,15.0681,15.0681,14.9137,15.0193,12912.5709528,0
+CZNC.US,D,20160610,000000,14.9821,15.1503,14.9342,15.0623,38926.9717418,0
+CZNC.US,D,20160613,000000,15.0623,15.1219,14.9352,15.0769,9266.5241396342,0
+CZNC.US,D,20160614,000000,15.1503,15.1503,14.9137,15.1317,12828.683231509,0
+CZNC.US,D,20160615,000000,15.1503,15.1503,14.9273,15.0476,10825.60813045,0
+CZNC.US,D,20160616,000000,15.0193,15.1219,14.9352,15.0476,10984.176384109,0
+CZNC.US,D,20160617,000000,15.0994,15.2519,15.0407,15.246,70605.839759896,0
+CZNC.US,D,20160620,000000,15.2851,15.2851,15.0623,15.1581,24686.519542229,0
+CZNC.US,D,20160621,000000,15.204,15.2118,15.0105,15.1864,18898.266773179,0
+CZNC.US,D,20160622,000000,15.204,15.2519,15.0251,15.1649,16033.807997404,0
+CZNC.US,D,20160623,000000,15.2773,15.376,15.0563,15.2118,42340.792789929,0
+CZNC.US,D,20160624,000000,15.3584,15.3584,14.9137,15.0563,68102.507394066,0
+CZNC.US,D,20160627,000000,14.9684,15.1121,14.8765,14.944,22492.139515787,0
+CZNC.US,D,20160628,000000,15.0339,15.1375,14.8423,14.9068,26881.922589663,0
+CZNC.US,D,20160629,000000,15.0193,15.0193,14.7895,14.8423,23143.803887275,0
+CZNC.US,D,20160630,000000,14.8765,14.9352,14.7661,14.9273,24450.201693228,0
+CZNC.US,D,20160701,000000,14.9528,14.9528,14.7661,14.8423,22662.984021342,0
+CZNC.US,D,20160705,000000,14.854,14.8941,14.7895,14.7974,10523.816938002,0
+CZNC.US,D,20160706,000000,14.7895,14.9939,14.7661,14.9528,34667.112333825,0
+CZNC.US,D,20160707,000000,14.987,15.0027,14.7749,14.8765,13828.174740057,0
+CZNC.US,D,20160708,000000,14.9273,15.1317,14.9225,15.1073,28502.387839959,0
+CZNC.US,D,20160711,000000,15.1425,15.3946,15.0681,15.3946,22185.233218382,0
+CZNC.US,D,20160712,000000,15.4308,15.8002,15.3946,15.771,44134.148587763,0
+CZNC.US,D,20160713,000000,15.7338,15.8667,15.5119,15.7338,21738.173045163,0
+CZNC.US,D,20160714,000000,15.7543,15.7641,15.5804,15.593,14282.396060216,0
+CZNC.US,D,20160715,000000,15.7132,15.7641,15.5804,15.6312,34203.683824744,0
+CZNC.US,D,20160718,000000,15.6164,15.683,15.2255,15.4014,20652.747773342,0
+CZNC.US,D,20160719,000000,15.4542,15.6468,15.4151,15.5852,15361.683206088,0
+CZNC.US,D,20160720,000000,15.6742,15.6742,15.4151,15.4836,15792.375043446,0
+CZNC.US,D,20160721,000000,15.549,15.549,15.2607,15.2705,25914.144731848,0
+CZNC.US,D,20160722,000000,15.3516,15.506,15.1952,15.4308,7480.3294887398,0
+CZNC.US,D,20160725,000000,15.4396,15.4758,15.3477,15.4758,5240.9365386781,0
+CZNC.US,D,20160726,000000,15.506,15.6664,15.506,15.5354,6391.8351539451,0
+CZNC.US,D,20160727,000000,15.6742,15.9919,15.5666,15.8814,41689.128418441,0
+CZNC.US,D,20160728,000000,15.9176,15.9664,15.9176,15.9489,3763.6942271709,0
+CZNC.US,D,20160729,000000,15.9176,16.0847,15.9176,15.9244,15187.769637559,0
+CZNC.US,D,20160801,000000,15.9567,16.0095,15.9176,15.985,13826.128698074,0
+CZNC.US,D,20160802,000000,16.0613,16.4337,16.0309,16.0613,33392.428178605,0
+CZNC.US,D,20160803,000000,16.1287,16.1287,15.7113,15.7856,13993.904140655,0
+CZNC.US,D,20160804,000000,15.7856,15.8169,15.7123,15.727,4757.0476097702,0
+CZNC.US,D,20160805,000000,15.8726,16.4435,15.6956,15.9137,11628.679608658,0
+CZNC.US,D,20160808,000000,15.7348,16.1209,15.7348,16.0779,11461.927187068,0
+CZNC.US,D,20160809,000000,16.1659,16.2645,15.8491,16.0915,12498.247451304,0
+CZNC.US,D,20160810,000000,16.0251,16.1072,15.8726,15.8726,10770.364996916,0
+CZNC.US,D,20160811,000000,15.8814,16.0613,15.7622,15.8814,16299.793455154,0
+CZNC.US,D,20160812,000000,15.9733,16.2265,15.8218,15.8892,11863.974436668,0
+CZNC.US,D,20160815,000000,16.0016,16.1053,15.8306,15.9791,23197.000978826,0
+CZNC.US,D,20160816,000000,16.0095,16.0095,15.8599,15.8667,15852.733281936,0
+CZNC.US,D,20160817,000000,15.9342,16.0016,15.4855,15.6624,23911.069630787,0
+CZNC.US,D,20160818,000000,15.6624,15.727,15.4112,15.5822,11496.709900773,0
+CZNC.US,D,20160819,000000,15.5686,15.7152,15.509,15.554,14407.20462116,0
+CZNC.US,D,20160822,000000,15.6136,16.0544,15.508,15.9664,24787.798620373,0
+CZNC.US,D,20160823,000000,15.985,16.0309,15.8853,15.942,9405.6549944576,0
+CZNC.US,D,20160824,000000,15.9733,16.0104,15.8521,15.9137,11914.102465244,0
+CZNC.US,D,20160825,000000,15.9489,16.0945,15.8843,16.0613,5752.4470343523,0
+CZNC.US,D,20160826,000000,16.0387,16.2479,15.9176,16.0387,3168.2960102061,0
+CZNC.US,D,20160829,000000,16.0387,16.1131,15.5822,16.0915,7054.7527563388,0
+CZNC.US,D,20160830,000000,15.9791,16.2049,15.9791,16.0975,15867.055575814,0
+CZNC.US,D,20160831,000000,15.9664,16.2802,15.7396,16.1571,28598.551813146,0
+CZNC.US,D,20160901,000000,15.985,16.0016,15.6262,15.8218,17760.6674308,0
+CZNC.US,D,20160902,000000,15.8814,15.9049,15.7182,15.8892,7988.77092144,0
+CZNC.US,D,20160906,000000,15.9049,16.0456,15.8892,15.985,5694.1348378454,0
+CZNC.US,D,20160907,000000,16.0309,16.3819,15.8452,16.2557,45206.274586696,0
+CZNC.US,D,20160908,000000,16.1385,16.3682,16.0309,16.2265,14412.319726116,0
+CZNC.US,D,20160909,000000,16.1287,16.2705,15.8892,15.9664,20958.631049756,0
+CZNC.US,D,20160912,000000,15.898,16.0456,15.7328,15.942,13474.209477051,0
+CZNC.US,D,20160913,000000,15.8364,15.8364,15.5822,15.5822,8015.369467215,0
+CZNC.US,D,20160914,000000,15.5754,15.7396,15.508,15.554,13204.131935335,0
+CZNC.US,D,20160915,000000,15.5158,15.6438,15.5158,15.5901,8339.6671214725,0
+CZNC.US,D,20160916,000000,15.6956,15.8218,15.592,15.771,41664.575914648,0
+CZNC.US,D,20160919,000000,15.7396,15.9664,15.4777,15.8452,12367.300764411,0
+CZNC.US,D,20160920,000000,15.9664,15.985,15.813,15.8306,5558.0730459961,0
+CZNC.US,D,20160921,000000,15.8726,16.0095,15.8726,15.9733,6026.6166600337,0
+CZNC.US,D,20160922,000000,15.985,16.1053,15.8002,16.1053,15122.296294113,0
+CZNC.US,D,20160923,000000,16.0691,16.2391,16.0173,16.0309,11568.321370168,0
+CZNC.US,D,20160926,000000,16.0016,16.0915,15.7328,15.9567,11443.512809224,0
+CZNC.US,D,20160927,000000,15.985,16.4806,15.7924,16.4034,57896.849984373,0
+CZNC.US,D,20160928,000000,16.4376,16.641,16.0456,16.637,22361.192828894,0
+CZNC.US,D,20160929,000000,16.4865,16.9449,16.3223,16.3897,12850.166672328,0
+CZNC.US,D,20160930,000000,16.3467,16.4435,16.3281,16.421,8668.0568596953,0
+CZNC.US,D,20161003,000000,16.8472,16.8472,16.1747,16.3545,8472.6598503478,0
+CZNC.US,D,20161004,000000,16.3545,16.7543,16.2705,16.3613,15733.039825947,0
+CZNC.US,D,20161005,000000,16.3682,16.4435,16.0613,16.2479,18894.174689214,0
+CZNC.US,D,20161006,000000,16.3085,16.4376,16.2187,16.3897,6898.2305446625,0
+CZNC.US,D,20161007,000000,16.4034,16.4435,16.332,16.3682,4808.1986593377,0
+CZNC.US,D,20161010,000000,16.421,16.5774,16.289,16.5774,8422.5318217717,0
+CZNC.US,D,20161011,000000,16.6673,16.7964,16.4122,16.4122,16952.480847635,0
+CZNC.US,D,20161012,000000,15.9489,16.7788,15.9489,16.6292,13735.079829844,0
+CZNC.US,D,20161013,000000,16.5314,16.8843,16.3154,16.4933,18768.343107279,0
+CZNC.US,D,20161014,000000,16.421,16.7396,16.3047,16.4571,19305.429127737,0
+CZNC.US,D,20161017,000000,16.3682,16.5461,16.2557,16.3819,11403.614990561,0
+CZNC.US,D,20161018,000000,16.3897,16.3897,16.1385,16.1971,15088.536601398,0
+CZNC.US,D,20161019,000000,16.2137,16.3897,16.1327,16.3154,4345.7931712482,0
+CZNC.US,D,20161020,000000,16.3154,16.3281,16.1923,16.3281,14809.25187076,0
+CZNC.US,D,20161021,000000,16.2391,16.5187,15.9938,16.3467,29762.7497013,0
+CZNC.US,D,20161024,000000,16.4122,16.4317,16.0299,16.2871,11496.709900773,0
+CZNC.US,D,20161025,000000,16.2323,16.3281,16.0779,16.1385,19553.000207642,0
+CZNC.US,D,20161026,000000,16.1443,16.2265,15.9176,15.9342,10719.213947349,0
+CZNC.US,D,20161027,000000,16.0554,16.0554,15.811,15.8716,18007.215489716,0
+CZNC.US,D,20161028,000000,16.0309,16.0309,15.8882,15.9137,14952.474809549,0
+CZNC.US,D,20161031,000000,15.8521,15.9791,15.811,15.8296,37099.856251251,0
+CZNC.US,D,20161101,000000,15.9176,15.9176,15.5402,15.6262,31610.325611675,0
+CZNC.US,D,20161102,000000,15.684,15.8423,15.548,15.7084,20055.303514395,0
+CZNC.US,D,20161103,000000,15.7914,15.897,15.7914,15.8716,20134.076130729,0
+CZNC.US,D,20161104,000000,15.8296,16.0466,15.768,15.768,12375.484932342,0
+CZNC.US,D,20161107,000000,15.9489,16.2363,15.8296,16.0329,7097.7196379755,0
+CZNC.US,D,20161108,000000,16.1669,16.1669,15.7856,16.0632,19668.601579665,0
+CZNC.US,D,20161109,000000,16.0857,16.8579,15.9567,16.7914,39156.128443862,0
+CZNC.US,D,20161110,000000,16.9664,17.8051,16.3946,17.7426,51396.574605346,0
+CZNC.US,D,20161111,000000,17.6526,19.0817,16.9088,18.9068,72483.08327902,0
+CZNC.US,D,20161114,000000,19.1639,19.1775,17.6223,18.4014,104377.80872629,0
+CZNC.US,D,20161115,000000,17.9547,17.9547,17.2235,17.5822,36662.003266954,0
+CZNC.US,D,20161116,000000,17.6302,17.8051,17.1463,17.7064,16577.03214381,0
+CZNC.US,D,20161117,000000,17.7484,17.9341,17.3731,17.9166,33526.443928472,0
+CZNC.US,D,20161118,000000,17.8638,18.4776,17.4278,18.3828,25101.866064717,0
+CZNC.US,D,20161121,000000,18.3828,19.2459,18.3828,19.2411,30241.523525251,0
+CZNC.US,D,20161122,000000,19.2861,19.7572,18.895,19.3349,45874.307294047,0
+CZNC.US,D,20161123,000000,19.2773,19.5734,19.0211,19.4522,24951.481978988,0
+CZNC.US,D,20161125,000000,19.5607,19.5607,18.9908,19.2117,25959.157655467,0
+CZNC.US,D,20161128,000000,19.2527,19.2527,18.6233,18.681,23004.673032453,0
+CZNC.US,D,20161129,000000,18.7572,18.8246,17.7876,18.0143,51275.858128367,0
+CZNC.US,D,20161130,000000,18.114,18.1561,17.638,18.0456,20101.339459005,0
+CZNC.US,D,20161201,000000,18.0143,18.5363,17.813,18.4473,14682.397267833,0
+CZNC.US,D,20161202,000000,18.2343,18.3105,17.7982,18.1228,22389.837416652,0
+CZNC.US,D,20161205,000000,18.0622,18.7181,18.0143,18.6428,22245.591456872,0
+CZNC.US,D,20161206,000000,18.681,18.9136,18.2089,18.6272,30038.965368964,0
+CZNC.US,D,20161207,000000,18.5998,19.0289,18.1951,18.8296,30708.021097307,0
+CZNC.US,D,20161208,000000,19.0289,19.5881,18.6956,19.4766,76454.450767434,0
+CZNC.US,D,20161209,000000,19.3633,19.5607,19.0925,19.3447,90113.827043919,0
+CZNC.US,D,20161212,000000,19.0045,19.2459,18.5509,18.7426,35766.859899525,0
+CZNC.US,D,20161213,000000,18.8852,19.3291,18.7718,19.0534,32722.349429271,0
+CZNC.US,D,20161214,000000,19.0045,19.1795,18.7826,18.9302,20823.592278898,0
+CZNC.US,D,20161215,000000,18.9068,19.4209,18.811,19.2117,35272.740760703,0
+CZNC.US,D,20161216,000000,19.1355,19.5519,18.8726,19.4004,81062.137312467,0
+CZNC.US,D,20161219,000000,19.4073,19.634,19.1589,19.5108,21487.532902282,0
+CZNC.US,D,20161220,000000,19.6438,19.7689,19.1433,19.7328,31678.868018096,0
+CZNC.US,D,20161221,000000,19.6722,19.7102,19.1111,19.2283,30643.570774851,0
+CZNC.US,D,20161222,000000,19.3241,19.5734,19.0045,19.1521,39114.184583216,0
+CZNC.US,D,20161223,000000,19.0876,19.7689,18.8452,19.6722,96543.513974544,0
+CZNC.US,D,20161227,000000,19.719,20.0416,19.1873,19.9448,78055.478618894,0
+CZNC.US,D,20161228,000000,19.9742,19.9742,19.5108,19.7689,51969.466360501,0
+CZNC.US,D,20161229,000000,19.9302,20.1042,19.7796,19.8989,40706.005245754,0
+CZNC.US,D,20161230,000000,20.025,20.025,19.719,19.8246,39306.51252959,0
+CZNC.US,D,20170103,000000,19.851,20.0494,19.2411,19.7416,78175.172074883,0
+CZNC.US,D,20170104,000000,19.8911,20.0494,19.6262,19.8911,95875.481267193,0
+CZNC.US,D,20170105,000000,19.2421,19.982,19.2421,19.635,14266.027724354,0
+CZNC.US,D,20170106,000000,19.6506,19.761,19.2606,19.5607,39034.388945891,0
+CZNC.US,D,20170109,000000,19.3701,19.6722,18.9634,19.5275,42268.158299544,0
+CZNC.US,D,20170110,000000,19.5959,19.9136,19.3291,19.5881,68106.599478031,0
+CZNC.US,D,20170111,000000,19.3633,19.8022,19.0211,19.7562,112432.05299118,0
+CZNC.US,D,20170112,000000,19.3935,19.5685,18.9136,19.2283,47456.920767663,0
+CZNC.US,D,20170113,000000,19.4004,19.635,19.2351,19.4375,19305.429127737,0
+CZNC.US,D,20170117,000000,19.5206,19.6262,18.9136,18.984,36629.266595231,0
+CZNC.US,D,20170118,000000,19.1775,19.3349,18.3017,18.8638,89814.081893453,0
+CZNC.US,D,20170119,000000,18.7112,19.0788,18.6956,18.7954,29234.870869765,0
+CZNC.US,D,20170120,000000,18.7954,19.4141,18.7954,19.2861,85963.430882018,0
+CZNC.US,D,20170123,000000,19.2861,19.2861,18.6956,18.8726,26750.97590277,0
+CZNC.US,D,20170124,000000,18.8726,19.5021,18.7338,18.893,35286.040033591,0
+CZNC.US,D,20170125,000000,18.9908,19.3125,18.9351,19.0534,36007.269832491,0
+CZNC.US,D,20170126,000000,19.112,19.2205,18.9058,19.1365,18939.187612833,0
+CZNC.US,D,20170127,000000,19.0592,19.2205,18.8706,19.0368,16386.750239419,0
+CZNC.US,D,20170130,000000,18.9683,18.9683,18.4991,18.5265,24577.056296155,0
+CZNC.US,D,20170131,000000,18.4767,18.4767,17.9732,18.1629,21285.997766987,0
+CZNC.US,D,20170201,000000,18.2333,18.3643,18.0661,18.2333,20984.20657454,0
+CZNC.US,D,20170202,000000,18.4796,18.7748,18.026,18.1727,23044.570851115,0
+CZNC.US,D,20170203,000000,18.3505,18.898,18.1033,18.6233,22053.263510499,0
+CZNC.US,D,20170206,000000,18.5392,19.0817,18.2655,18.4542,74811.479055328,0
+CZNC.US,D,20170207,000000,18.5695,18.59,18.2333,18.4991,47602.189748434,0
+CZNC.US,D,20170208,000000,18.462,18.462,17.8882,17.9048,39087.586037441,0
+CZNC.US,D,20170209,000000,18.0427,18.2479,17.6135,18.1561,88136.327467642,0
+CZNC.US,D,20170210,000000,18.3926,18.767,18.1727,18.3593,97552.212672014,0
+CZNC.US,D,20170213,000000,18.5177,18.8158,18.1727,18.4473,29860.959716469,0
+CZNC.US,D,20170214,000000,18.6028,18.8794,18.1589,18.722,29449.705277948,0
+CZNC.US,D,20170215,000000,18.722,18.7962,18.1961,18.6848,81235.027860006,0
+CZNC.US,D,20170216,000000,18.767,18.767,18.5392,18.6468,63234.97351723,0
+CZNC.US,D,20170217,000000,18.6556,18.7934,18.374,18.638,39089.632079424,0
+CZNC.US,D,20170221,000000,18.7396,18.7396,18.1815,18.2871,35263.533571781,0
+CZNC.US,D,20170222,000000,18.2029,18.3505,18.1355,18.2871,17491.612910075,0
+CZNC.US,D,20170223,000000,18.2107,18.3838,18.1267,18.3319,25841.510241462,0
+CZNC.US,D,20170224,000000,18.1961,18.3505,18.1961,18.2107,16123.833844643,0
+CZNC.US,D,20170227,000000,18.026,18.3505,18.026,18.1199,21318.73443871,0
+CZNC.US,D,20170228,000000,18.0769,18.1893,17.7464,17.9429,62926.021177843,0
+CZNC.US,D,20170301,000000,18.3017,18.4258,17.8882,18.3319,118002.40228907,0
+CZNC.US,D,20170302,000000,18.0983,18.3505,18.0983,18.1815,41823.144168307,0
+CZNC.US,D,20170303,000000,18.1199,18.6154,17.9664,18.2723,45428.270141819,0
+CZNC.US,D,20170306,000000,18.1815,18.6468,18.026,18.4874,31426.181833233,0
+CZNC.US,D,20170307,000000,18.7005,18.7005,18.1727,18.2871,25051.73803614,0
+CZNC.US,D,20170308,000000,18.3505,18.4767,18.0094,18.0505,33522.351844505,0
+CZNC.US,D,20170309,000000,18.1199,18.3407,17.8364,17.8667,37830.293239074,0
+CZNC.US,D,20170310,000000,17.9664,18.0329,17.6487,17.898,23705.442411526,0
+CZNC.US,D,20170313,000000,17.807,18.0661,17.7446,17.8208,13435.334679379,0
+CZNC.US,D,20170314,000000,17.7992,17.9429,17.6135,17.8208,31292.166083366,0
+CZNC.US,D,20170315,000000,17.8755,18.0739,17.8442,17.8882,24196.492487374,0
+CZNC.US,D,20170316,000000,18.0348,18.1492,17.8442,18.0348,20738.681536616,0
+CZNC.US,D,20170317,000000,17.9508,18.2333,17.9508,18.1727,59704.528076087,0
+CZNC.US,D,20170320,000000,18.1561,18.3291,17.9957,18.0593,19937.65610039,0
+CZNC.US,D,20170321,000000,18.1873,18.1873,17.4415,17.4864,42541.304904233,0
+CZNC.US,D,20170322,000000,17.4718,17.6057,17.0925,17.3945,38607.789192499,0
+CZNC.US,D,20170323,000000,17.3945,17.5822,17.3945,17.4864,22959.660108833,0
+CZNC.US,D,20170324,000000,17.4366,17.5822,17.4063,17.4552,20755.049872477,0
+CZNC.US,D,20170327,000000,17.2538,17.723,17.0573,17.5734,34007.263794405,0
+CZNC.US,D,20170328,000000,17.5549,17.766,17.5226,17.6742,51678.928398958,0
+CZNC.US,D,20170329,000000,17.6057,17.9332,17.6057,17.6536,27343.305056761,0
+CZNC.US,D,20170330,000000,17.6223,18.0045,17.6223,17.9214,35175.553766525,0
+CZNC.US,D,20170331,000000,17.8755,18.0182,17.7084,17.7376,38357.149049618,0
+CZNC.US,D,20170403,000000,17.7992,17.8882,17.5226,17.6898,20407.222735418,0
+CZNC.US,D,20170404,000000,17.5822,17.812,17.4503,17.5686,26305.961771534,0
+CZNC.US,D,20170405,000000,17.7504,17.7904,17.2489,17.3115,55671.779328191,0
+CZNC.US,D,20170406,000000,17.3623,17.3975,17.2275,17.3115,39201.141367481,0
+CZNC.US,D,20170407,000000,17.2459,17.4864,17.2459,17.3535,24067.591842464,0
+CZNC.US,D,20170410,000000,17.4297,17.7758,17.4141,17.5226,35132.586884889,0
+CZNC.US,D,20170411,000000,17.4904,17.8755,17.4904,17.766,31432.319959181,0
+CZNC.US,D,20170412,000000,17.681,17.852,17.5734,17.807,31898.817531236,0
+CZNC.US,D,20170413,000000,17.6986,17.766,17.5549,17.5734,35081.435835321,0
+CZNC.US,D,20170417,000000,17.5686,17.8364,17.5686,17.812,38064.565046092,0
+CZNC.US,D,20170418,000000,17.8755,18.1561,17.812,17.9957,44111.642125953,0
+CZNC.US,D,20170419,000000,18.1492,18.1492,17.807,17.8814,28595.482750172,0
+CZNC.US,D,20170420,000000,18.026,18.1413,17.8442,17.9508,22720.273196857,0
+CZNC.US,D,20170421,000000,18.0348,18.1033,17.812,17.8755,34330.538427671,0
+CZNC.US,D,20170424,000000,18.1629,18.3505,17.983,18.0505,40929.023821868,0
+CZNC.US,D,20170425,000000,18.2723,18.3505,17.812,17.9126,62744.946462374,0
+CZNC.US,D,20170426,000000,17.812,18.3319,17.812,18.0964,51126.49706363,0
+CZNC.US,D,20170427,000000,18.2127,18.3046,18.0114,18.0661,34932.074770584,0
+CZNC.US,D,20170501,000000,17.9713,18.1267,17.895,17.9947,13207.200998308,0
+CZNC.US,D,20170502,000000,17.9644,18.2381,17.9644,18.0583,19413.86935282,0
+CZNC.US,D,20170503,000000,17.9811,18.1325,17.895,17.9488,19789.318056644,0
+CZNC.US,D,20170504,000000,17.9273,18.0866,17.856,18.0495,12307.965546913,0
+CZNC.US,D,20170505,000000,18.1199,18.1199,17.8412,17.9879,15200.045889455,0
+CZNC.US,D,20170508,000000,18.0339,18.1961,17.9273,17.9811,19245.070889247,0
+CZNC.US,D,20170509,000000,17.9947,18.1521,17.8237,17.9038,18716.16903672,0
+CZNC.US,D,20170510,000000,17.895,17.9713,17.8168,17.8726,22780.631435347,0
+CZNC.US,D,20170511,000000,17.8412,17.9644,17.6409,17.7406,37204.204392369,0
+CZNC.US,D,20170512,000000,17.8042,18.0143,17.6252,17.7797,34017.494004319,0
+CZNC.US,D,20170515,000000,17.7709,18.1267,17.7709,17.9185,25515.166545222,0
+CZNC.US,D,20170516,000000,18.026,18.026,17.6252,17.8412,25099.820022734,0
+CZNC.US,D,20170517,000000,17.6252,17.6927,17.1835,17.4786,52751.054397891,0
+CZNC.US,D,20170518,000000,17.4874,18.0798,17.4473,17.4972,27528.471856195,0
+CZNC.US,D,20170519,000000,17.4786,17.6702,17.1835,17.2245,32060.454847869,0
+CZNC.US,D,20170522,000000,17.2001,17.3877,17.1395,17.3437,27831.286069634,0
+CZNC.US,D,20170523,000000,17.3281,17.6252,17.2529,17.5314,20482.926288779,0
+CZNC.US,D,20170524,000000,17.5617,17.6927,17.4014,17.6008,22726.411322806,0
+CZNC.US,D,20170525,000000,17.5617,17.7406,17.4972,17.594,15400.558003759,0
+CZNC.US,D,20170526,000000,17.5842,17.6409,17.3213,17.5558,20133.053109737,0
+CZNC.US,D,20170530,000000,17.4297,17.5158,17.2371,17.2607,20874.743328465,0
+CZNC.US,D,20170531,000000,17.2441,17.3105,17.0035,17.2323,46447.199049202,0
+CZNC.US,D,20170601,000000,17.3779,17.594,17.1697,17.4874,34964.811442307,0
+CZNC.US,D,20170602,000000,17.1463,17.9644,17.1463,17.507,56697.869382514,0
+CZNC.US,D,20170605,000000,17.5705,17.895,17.3945,17.4121,23455.825289637,0
+CZNC.US,D,20170606,000000,17.3027,17.4913,17.2441,17.3281,7854.7551715733,0
+CZNC.US,D,20170607,000000,17.4376,17.634,17.3945,17.4913,18436.884306082,0
+CZNC.US,D,20170608,000000,17.2371,18.1033,17.2371,17.8002,76411.483885798,0
+CZNC.US,D,20170609,000000,18.0339,18.8354,17.9097,18.5832,103760.9270685,0
+CZNC.US,D,20170612,000000,18.6536,18.8618,18.1355,18.2577,37809.832819247,0
+CZNC.US,D,20170613,000000,18.1561,18.4053,18.1561,18.3261,17856.831403987,0
+CZNC.US,D,20170614,000000,18.2177,18.4053,18.0583,18.3115,34568.902318655,0
+CZNC.US,D,20170615,000000,18.1903,18.5226,18.1903,18.3965,22207.739680192,0
+CZNC.US,D,20170616,000000,18.2265,18.4053,18.0807,18.2959,143712.96584363,0
+CZNC.US,D,20170619,000000,18.1825,18.2577,18.026,18.2049,26835.886645053,0
+CZNC.US,D,20170620,000000,18.1825,18.2353,17.9185,18.0495,21484.463839309,0
+CZNC.US,D,20170621,000000,18.0583,18.1033,17.8208,17.8412,23887.540147986,0
+CZNC.US,D,20170622,000000,17.8412,18.0182,17.8168,17.8412,17554.017190548,0
+CZNC.US,D,20170623,000000,17.9713,18.0495,17.7797,17.8872,80380.80533223,0
+CZNC.US,D,20170626,000000,17.9322,17.9947,17.677,17.8481,26706.986000143,0
+CZNC.US,D,20170627,000000,17.8324,18.3046,17.8324,18.0035,45040.545186098,0
+CZNC.US,D,20170628,000000,18.0417,18.5304,17.9322,18.2675,33801.636575144,0
+CZNC.US,D,20170629,000000,18.3115,18.636,18.1639,18.3046,28370.418132075,0
+CZNC.US,D,20170630,000000,18.3193,18.4972,17.941,17.9811,24195.469466382,0
+CZNC.US,D,20170703,000000,18.0495,18.6292,18.0495,18.3867,13972.420699837,0
+CZNC.US,D,20170705,000000,18.3965,18.4366,18.0339,18.2577,38340.780713756,0
+CZNC.US,D,20170706,000000,18.1737,18.3965,18.1267,18.2821,21943.800264424,0
+CZNC.US,D,20170707,000000,18.2431,18.4581,18.2431,18.4219,18910.543025076,0
+CZNC.US,D,20170710,000000,18.4835,18.4835,18.0807,18.0964,26829.748519104,0
+CZNC.US,D,20170711,000000,18.0417,18.5138,17.895,17.9644,25325.907661822,0
+CZNC.US,D,20170712,000000,17.9713,18.1561,17.895,18.0583,20371.417000721,0
+CZNC.US,D,20170713,000000,18.1355,18.2499,17.9322,18.2127,25678.849903837,0
+CZNC.US,D,20170714,000000,18.0807,18.2821,17.9879,18.0866,24719.256213952,0
+CZNC.US,D,20170717,000000,18.0866,18.1903,18.0114,18.1199,17632.789806882,0
+CZNC.US,D,20170718,000000,17.9097,18.4659,17.9097,18.1903,25411.841425095,0
+CZNC.US,D,20170719,000000,18.2049,18.3115,17.9713,17.9879,16020.508724517,0
+CZNC.US,D,20170720,000000,18.0035,18.2177,17.895,18.1199,30959.684261177,0
+CZNC.US,D,20170721,000000,18.4972,18.4972,17.895,17.9322,43954.096893286,0
+CZNC.US,D,20170724,000000,17.8726,18.1737,17.8168,17.9811,37110.086461165,0
+CZNC.US,D,20170725,000000,18.1267,18.3193,17.9508,18.1423,30893.18789674,0
+CZNC.US,D,20170726,000000,18.1639,18.1639,17.9273,17.9811,21121.29138738,0
+CZNC.US,D,20170727,000000,18.0348,18.1853,17.9263,18.0505,27334.097867839,0
+CZNC.US,D,20170728,000000,18.0427,18.1218,17.8227,17.9175,19848.653274143,0
+CZNC.US,D,20170731,000000,17.9713,18.2449,17.9028,18.0427,25494.706125395,0
+CZNC.US,D,20170801,000000,18.0739,18.2147,17.9713,18.0983,20871.674265491,0
+CZNC.US,D,20170802,000000,18.1365,18.1961,17.9028,17.9263,18914.635109041,0
+CZNC.US,D,20170803,000000,17.8706,17.9576,17.7298,17.8149,25158.132219241,0
+CZNC.US,D,20170804,000000,17.9028,17.9811,17.8706,17.8706,9955.0172668117,0
+CZNC.US,D,20170807,000000,17.9488,17.9811,17.8706,17.9322,18636.373399395,0
+CZNC.US,D,20170808,000000,18.0182,18.069,17.808,17.8149,46182.236612442,0
+CZNC.US,D,20170809,000000,17.7856,17.8432,17.5187,17.6898,37685.024258303,0
+CZNC.US,D,20170810,000000,17.5656,17.7152,17.4239,17.5001,41221.607825394,0
+CZNC.US,D,20170811,000000,17.5529,17.6566,17.2313,17.2753,72916.844179352,0
+CZNC.US,D,20170814,000000,17.2851,17.5353,17.2431,17.4747,68530.130168449,0
+CZNC.US,D,20170815,000000,17.5529,17.9644,17.5529,17.637,49853.858950393,0
+CZNC.US,D,20170816,000000,17.637,17.8364,17.5187,17.5881,35018.008533857,0
+CZNC.US,D,20170817,000000,17.4816,17.637,17.3027,17.3027,28170.929038762,0
+CZNC.US,D,20170818,000000,17.2059,17.5803,17.2059,17.5001,47814.978114635,0
+CZNC.US,D,20170821,000000,17.4317,17.5598,17.3339,17.3955,17099.795870389,0
+CZNC.US,D,20170822,000000,17.4033,17.4923,17.3027,17.4033,18512.587859442,0
+CZNC.US,D,20170823,000000,17.3163,17.4317,17.2753,17.4073,20972.953343635,0
+CZNC.US,D,20170824,000000,17.4073,17.5724,17.3477,17.4874,9218.4421530408,0
+CZNC.US,D,20170825,000000,17.2431,17.5529,17.2431,17.5265,13630.731688726,0
+CZNC.US,D,20170828,000000,17.5187,17.5724,17.4874,17.5099,14792.883534898,0
+CZNC.US,D,20170829,000000,17.4747,17.5598,17.3877,17.5265,17638.92793283,0
+CZNC.US,D,20170830,000000,17.4933,17.724,17.3447,17.4659,20243.539376803,0
+CZNC.US,D,20170831,000000,17.4816,17.6898,17.3789,17.5432,27330.005783874,0
+CZNC.US,D,20170901,000000,17.5353,17.7778,17.5353,17.6742,17044.552736857,0
+CZNC.US,D,20170905,000000,17.5969,17.6742,17.4033,17.4581,19325.889547564,0
+CZNC.US,D,20170906,000000,17.5314,17.7592,17.3789,17.4239,24700.841836108,0
+CZNC.US,D,20170907,000000,17.4747,17.5187,17.2059,17.3163,14591.348399602,0
+CZNC.US,D,20170908,000000,17.3535,17.5881,17.3447,17.5432,21033.311582124,0
+CZNC.US,D,20170911,000000,17.5881,17.768,17.3633,17.7084,29415.945585233,0
+CZNC.US,D,20170912,000000,17.7084,18.0739,17.7084,17.9263,14917.692095843,0
+CZNC.US,D,20170913,000000,17.7778,17.9811,17.7778,17.9175,15998.002262707,0
+CZNC.US,D,20170914,000000,17.808,17.9488,17.6614,17.768,26465.553046184,0
+CZNC.US,D,20170915,000000,17.8012,18.1951,17.637,18.0671,83052.936161632,0
+CZNC.US,D,20170918,000000,17.9644,18.549,17.8012,18.4884,40393.983843393,0
+CZNC.US,D,20170919,000000,18.4884,18.722,18.3222,18.4884,44783.76691727,0
+CZNC.US,D,20170920,000000,18.2704,18.7474,18.2704,18.5363,31689.09822801,0
+CZNC.US,D,20170921,000000,18.5285,18.7464,18.4268,18.4718,21526.407699954,0
+CZNC.US,D,20170922,000000,18.4884,18.7308,18.4884,18.6672,16608.745794542,0
+CZNC.US,D,20170925,000000,18.5568,18.8814,18.5363,18.81,24839.972690932,0
+CZNC.US,D,20170926,000000,18.8872,19.2,18.81,19.113,15804.651295342,0
+CZNC.US,D,20170927,000000,19.1824,19.6907,18.8286,19.6125,34830.795692441,0
+CZNC.US,D,20170928,000000,19.7768,19.8726,19.4327,19.7406,25493.683104403,0
+CZNC.US,D,20170929,000000,19.4043,19.7846,19.0671,19.2,32108.536834462,0
+CZNC.US,D,20171002,000000,19.2079,19.9302,19.1629,19.9194,50480.970818089,0
+CZNC.US,D,20171003,000000,19.9106,19.9106,19.5724,19.8022,24592.401611025,0
+CZNC.US,D,20171004,000000,19.8022,19.8656,19.4473,19.6301,15234.828603161,0
+CZNC.US,D,20171005,000000,19.6203,19.8882,19.4327,19.8198,18636.373399395,0
+CZNC.US,D,20171006,000000,19.6203,19.895,19.5431,19.8266,13728.941703896,0
+CZNC.US,D,20171009,000000,19.7406,19.9341,19.7161,19.8452,8877.7761629218,0
+CZNC.US,D,20171010,000000,19.9341,20.2235,19.5118,20.2147,16592.37745868,0
+CZNC.US,D,20171011,000000,20.3505,20.4111,20.0837,20.2781,17956.064440148,0
+CZNC.US,D,20171012,000000,20.2645,20.2713,20.0436,20.067,12851.18969332,0
+CZNC.US,D,20171013,000000,19.7786,20.067,19.7786,20.067,12668.068935867,0
+CZNC.US,D,20171016,000000,19.981,20.6995,19.9038,20.6711,46204.743074252,0
+CZNC.US,D,20171017,000000,20.5343,20.9126,20.1267,20.1267,19511.056346998,0
+CZNC.US,D,20171018,000000,20.1726,20.7142,20.0436,20.5284,32372.47625023,0
+CZNC.US,D,20171019,000000,20.3563,20.6858,20.0358,20.4033,21348.402047459,0
+CZNC.US,D,20171020,000000,20.6858,20.8696,19.8813,20.4717,16894.168651128,0
+CZNC.US,D,20171023,000000,20.4981,20.4981,20.0133,20.0133,25657.366463019,0
+CZNC.US,D,20171024,000000,19.9106,20.0133,19.6692,19.895,21718.735646327,0
+CZNC.US,D,20171025,000000,19.8628,20.0191,19.7836,19.9429,12090.062075755,0
+CZNC.US,D,20171026,000000,20.0514,20.2273,19.7444,20.026,20298.782510336,0
+CZNC.US,D,20171027,000000,20.0846,20.4942,19.9087,20.2733,29241.008995712,0
+CZNC.US,D,20171030,000000,20.0436,20.286,19.0719,19.2597,32935.137795471,0
+CZNC.US,D,20171031,000000,19.3975,19.9331,19.1531,19.2949,28444.075643452,0
+CZNC.US,D,20171101,000000,19.4678,19.7278,18.5431,18.8911,37078.372810433,0
+CZNC.US,D,20171102,000000,18.8334,19.7738,18.8334,19.7034,16667.057991049,0
+CZNC.US,D,20171103,000000,19.635,19.9018,19.4258,19.6722,38835.92287357,0
+CZNC.US,D,20171106,000000,19.4434,19.5069,19.3818,19.4063,9001.5617028749,0
+CZNC.US,D,20171107,000000,19.3476,19.3476,18.3691,18.4815,30941.269883334,0
+CZNC.US,D,20171108,000000,18.4639,18.6292,18.1893,18.3281,29300.344213211,0
+CZNC.US,D,20171109,000000,18.2987,18.7102,18.1815,18.5578,17272.686417927,0
+CZNC.US,D,20171110,000000,18.6614,19.1365,18.4942,18.5206,22466.563991003,0
+CZNC.US,D,20171113,000000,18.3769,18.8412,18.2889,18.678,12570.881941689,0
+CZNC.US,D,20171114,000000,18.55,18.9556,18.546,18.8266,8008.2083202756,0
+CZNC.US,D,20171115,000000,18.9146,18.9556,18.6898,18.805,17726.907738085,0
+CZNC.US,D,20171116,000000,18.8784,19.0661,18.7102,18.8696,13303.364971495,0
+CZNC.US,D,20171117,000000,18.8334,19.3564,18.7718,19.2401,14170.886772159,0
+CZNC.US,D,20171120,000000,19.33,19.33,18.4483,19.2763,15028.178362909,0
+CZNC.US,D,20171121,000000,19.3897,19.7034,19.2694,19.5861,21631.778862063,0
+CZNC.US,D,20171122,000000,19.6154,19.6848,19.3564,19.4346,17203.120990516,0
+CZNC.US,D,20171124,000000,19.46,19.46,19.0338,19.2694,4982.1122278669,0
+CZNC.US,D,20171127,000000,19.1648,19.7532,19.1648,19.5382,11338.141647114,0
+CZNC.US,D,20171128,000000,19.5714,19.98,19.1991,19.8324,14560.657769862,0
+CZNC.US,D,20171129,000000,19.8872,20.7855,19.5118,20.7063,25375.012669407,0
+CZNC.US,D,20171130,000000,20.8812,20.8812,20.2,20.2499,24151.479563754,0
+CZNC.US,D,20171201,000000,20.1824,20.2733,19.6722,20.2,17587.776883263,0
+CZNC.US,D,20171204,000000,20.4239,20.5333,19.9018,20.0846,30308.019889689,0
+CZNC.US,D,20171205,000000,20.1795,20.3035,19.9087,19.9654,24070.660905437,0
+CZNC.US,D,20171206,000000,19.9419,20.3035,19.9018,20.1374,20852.236866655,0
+CZNC.US,D,20171207,000000,20.0758,20.2577,19.9262,20.0514,27558.139464944,0
+CZNC.US,D,20171208,000000,20.1374,20.1374,19.3818,19.5646,22866.565198621,0
+CZNC.US,D,20171211,000000,19.46,19.6868,19.373,19.5118,21558.121350685,0
+CZNC.US,D,20171212,000000,19.635,19.937,19.5558,19.6428,10780.595206829,0
+CZNC.US,D,20171213,000000,19.6722,19.8246,19.4776,19.6154,19789.318056644,0
+CZNC.US,D,20171214,000000,19.6662,19.6917,19.3251,19.3379,14738.663422357,0
+CZNC.US,D,20171215,000000,19.33,19.98,19.33,19.7592,108439.20206194,0
+CZNC.US,D,20171218,000000,19.6722,20.0514,19.6722,20.0436,22983.189591634,0
+CZNC.US,D,20171219,000000,20.1081,20.2068,19.808,20.0436,17840.463068125,0
+CZNC.US,D,20171220,000000,19.98,19.98,19.2245,19.3476,32674.267442678,0
+CZNC.US,D,20171221,000000,19.4776,19.9184,19.4678,19.8168,18297.753451258,0
+CZNC.US,D,20171222,000000,19.7278,19.894,19.3975,19.3975,13225.615376152,0
+CZNC.US,D,20171226,000000,19.5001,19.635,19.1531,19.1648,13781.115774455,0
+CZNC.US,D,20171227,000000,19.2597,19.2694,18.9859,19.0504,18851.207807578,0
+CZNC.US,D,20171228,000000,19.4307,19.4307,19.1991,19.4189,22743.802679659,0
+CZNC.US,D,20171229,000000,19.5001,19.6252,18.9556,18.9556,32218.000080536,0
+CZNC.US,D,20180102,000000,19.0954,19.3203,18.9214,19.0006,12759.117804098,0
+CZNC.US,D,20180103,000000,19.0661,19.1052,18.6858,18.7894,27552.001338997,0
+CZNC.US,D,20180104,000000,18.9058,19.1903,18.678,18.7718,28171.952059753,0
+CZNC.US,D,20180105,000000,18.8412,19.0338,18.6057,18.8598,19738.167007077,0
+CZNC.US,D,20180108,000000,18.9938,19.026,18.6624,18.8266,24701.8648571,0
+CZNC.US,D,20180109,000000,18.8334,19.1991,18.7962,18.8696,9440.4377081634,0
+CZNC.US,D,20180110,000000,18.939,19.2949,18.8138,19.0954,19413.86935282,0
+CZNC.US,D,20180111,000000,19.0807,19.635,19.0807,19.5714,18015.399657646,0
+CZNC.US,D,20180112,000000,19.5714,19.7992,19.2597,19.3818,24264.011872802,0
+CZNC.US,D,20180116,000000,19.547,19.6966,19.3065,19.5773,42463.555308891,0
+CZNC.US,D,20180117,000000,19.7454,20.0514,19.3945,19.9654,20008.244548792,0
+CZNC.US,D,20180118,000000,19.9478,20.0709,19.7034,19.8706,20642.517563428,0
+CZNC.US,D,20180119,000000,19.852,19.9419,19.4903,19.7904,26720.28527303,0
+CZNC.US,D,20180122,000000,19.6722,19.8246,19.6722,19.7738,22391.883458634,0
+CZNC.US,D,20180123,000000,19.7816,19.9722,19.5949,19.8608,11931.493822096,0
+CZNC.US,D,20180124,000000,19.8168,19.8608,19.5314,19.5714,19012.845124211,0
+CZNC.US,D,20180125,000000,19.635,19.635,19.2449,19.3564,17161.17712987,0
+CZNC.US,D,20180126,000000,19.3476,19.3476,18.9253,19.0387,27043.559906296,0
+CZNC.US,D,20180129,000000,19.0289,19.1267,18.853,18.9508,11118.192133974,0
+CZNC.US,D,20180130,000000,18.8628,19.1335,18.8628,19.0768,15568.33344634,0
+CZNC.US,D,20180131,000000,19.0837,19.1423,18.8726,19.0035,17781.127850627,0
+CZNC.US,D,20180201,000000,18.9742,19.7562,18.7914,18.8442,16044.038207317,0
+CZNC.US,D,20180202,000000,18.7914,18.893,18.549,18.549,29076.302616106,0
+CZNC.US,D,20180205,000000,18.4698,18.679,17.767,17.7768,52875.862958836,0
+CZNC.US,D,20180206,000000,17.7504,19.9244,17.5676,17.9283,39915.210019443,0
+CZNC.US,D,20180207,000000,17.9596,18.6057,17.8472,17.896,34770.43745395,0
+CZNC.US,D,20180208,000000,18.3339,18.3339,17.8002,17.8002,38369.425301515,0
+CZNC.US,D,20180209,000000,17.9918,19.0387,17.9038,18.7572,57003.752658927,0
+CZNC.US,D,20180212,000000,18.807,19.2166,18.5197,18.5421,20455.304722012,0
+CZNC.US,D,20180213,000000,18.591,18.7866,18.0221,18.1267,27621.566766408,0
+CZNC.US,D,20180214,000000,18.1033,18.6057,18.0915,18.3183,14765.261968132,0
+CZNC.US,D,20180215,000000,18.4063,18.5656,18.0153,18.2215,16803.119782898,0
+CZNC.US,D,20180216,000000,18.1433,18.8754,18.1433,18.3945,10321.258781714,0
+CZNC.US,D,20180220,000000,18.5998,19.0387,18.0084,18.0153,19550.95416566,0
+CZNC.US,D,20180221,000000,18.1111,18.5734,17.9332,18.1033,38334.642587809,0
+CZNC.US,D,20180222,000000,18.1355,18.2381,17.984,18.1853,21439.45091569,0
+CZNC.US,D,20180223,000000,18.2215,18.3027,18.0153,18.2537,19386.247786053,0
+CZNC.US,D,20180226,000000,18.2871,18.549,18.0954,18.4473,12935.077414609,0
+CZNC.US,D,20180227,000000,18.2313,18.6556,18.2079,18.2079,24819.512271105,0
+CZNC.US,D,20180228,000000,18.2871,18.3789,17.7366,17.8794,35994.993580595,0
+CZNC.US,D,20180301,000000,17.8872,18.0192,17.7054,17.8403,28849.191956026,0
+CZNC.US,D,20180302,000000,17.767,18.4395,17.6556,18.2469,15096.720769329,0
+CZNC.US,D,20180305,000000,18.1433,18.549,18.1433,18.4473,26880.899568672,0
+CZNC.US,D,20180306,000000,18.462,18.6057,18.2079,18.5568,21391.368929096,0
+CZNC.US,D,20180307,000000,18.5998,19.07,18.5822,18.8794,18643.534546334,0
+CZNC.US,D,20180308,000000,18.853,18.9967,18.5998,18.6057,17418.97841969,0
+CZNC.US,D,20180309,000000,18.6936,19.4659,18.5959,19.1423,38805.232243829,0
+CZNC.US,D,20180312,000000,19.0368,19.4698,19.0035,19.2939,16573.963080836,0
+CZNC.US,D,20180313,000000,19.3564,19.4698,18.982,19.3027,18240.464275743,0
+CZNC.US,D,20180314,000000,19.3476,19.3476,18.9742,19.0211,7887.4918432965,0
+CZNC.US,D,20180315,000000,19.0622,19.4795,18.807,19.2313,18036.883098465,0
+CZNC.US,D,20180316,000000,19.2049,19.461,19.0035,19.4444,69880.517877029,0
+CZNC.US,D,20180319,000000,19.3203,19.6682,18.7924,19.5587,17239.949746204,0
+CZNC.US,D,20180320,000000,19.5323,19.6018,19.0925,19.1697,10909.49585174,0
+CZNC.US,D,20180321,000000,19.1267,19.1971,18.8148,19.1697,12868.581050172,0
+CZNC.US,D,20180322,000000,19.0211,19.2713,18.7504,18.7504,11869.089541625,0
+CZNC.US,D,20180323,000000,18.6936,19.0123,18.3671,18.3809,30072.725061679,0
+CZNC.US,D,20180326,000000,18.591,18.6292,18.374,18.4874,25623.606770305,0
+CZNC.US,D,20180327,000000,18.5822,18.897,18.4278,18.4796,15585.724803193,0
+CZNC.US,D,20180328,000000,18.5568,18.8226,18.2469,18.7914,22289.581359499,0
+CZNC.US,D,20180329,000000,18.8794,18.9009,18.3887,18.4395,37858.937826832,0
+CZNC.US,D,20180402,000000,18.374,18.726,18.0788,18.3251,15232.782561178,0
+CZNC.US,D,20180403,000000,18.3603,18.462,18.0798,18.4473,27998.038491224,0
+CZNC.US,D,20180404,000000,18.1433,18.7504,18.1433,18.6556,25339.206934709,0
+CZNC.US,D,20180405,000000,18.6556,18.8794,18.549,18.6468,26591.38462812,0
+CZNC.US,D,20180406,000000,18.549,18.7982,18.4698,18.6692,17616.42147102,0
+CZNC.US,D,20180409,000000,18.7172,18.9126,18.4874,18.8628,13050.678786632,0
+CZNC.US,D,20180410,000000,18.9967,19.6037,18.9165,19.33,25373.989648415,0
+CZNC.US,D,20180411,000000,19.4356,19.4512,19.0837,19.4356,13121.267235035,0
+CZNC.US,D,20180412,000000,19.4698,19.4698,19.0622,19.2939,10936.094397515,0
+CZNC.US,D,20180413,000000,19.1218,19.3203,19.0289,19.1179,8853.2236591294,0
+CZNC.US,D,20180416,000000,19.2753,19.4023,18.8042,19.1697,17239.949746204,0
+CZNC.US,D,20180417,000000,19.4063,19.4063,19.1658,19.3476,17073.197324614,0
+CZNC.US,D,20180418,000000,19.3251,19.4063,19.1423,19.3476,16019.485703525,0
+CZNC.US,D,20180419,000000,19.1511,19.5949,19.1511,19.2851,13432.265616405,0
+CZNC.US,D,20180420,000000,19.2225,19.7962,18.765,19.5724,17502.86614098,0
+CZNC.US,D,20180423,000000,19.637,19.8304,19.461,19.8304,10169.851674995,0
+CZNC.US,D,20180424,000000,19.8304,19.8304,19.4131,19.6536,22430.758256306,0
+CZNC.US,D,20180425,000000,19.6125,19.8226,19.4356,19.6917,16952.480847635,0
+CZNC.US,D,20180426,000000,19.6917,19.8422,19.5587,19.7962,8147.339175099,0
+CZNC.US,D,20180427,000000,19.7786,19.8304,19.4757,19.6448,5108.9668307941,0
+CZNC.US,D,20180430,000000,19.4991,19.762,19.4561,19.4991,22644.569643498,0
+CZNC.US,D,20180501,000000,19.4659,20.0006,19.4268,19.7708,12626.125075223,0
+CZNC.US,D,20180502,000000,19.762,19.8598,19.4903,19.636,27372.972665511,0
+CZNC.US,D,20180503,000000,19.3417,19.5382,19.2459,19.4659,10259.877522233,0
+CZNC.US,D,20180504,000000,19.3045,20.1765,19.3045,19.8598,12956.560855428,0
+CZNC.US,D,20180507,000000,19.7562,20.0201,19.6086,19.9478,9696.1929560005,0
+CZNC.US,D,20180508,000000,19.7073,20.0631,19.636,20.0133,20793.924670149,0
+CZNC.US,D,20180509,000000,20.1179,20.1609,19.9087,20.0064,18889.059584257,0
+CZNC.US,D,20180510,000000,19.9331,20.1335,19.8412,20.0964,7927.3896619591,0
+CZNC.US,D,20180511,000000,20.1775,20.5079,20.1179,20.1775,40868.665583379,0
+CZNC.US,D,20180514,000000,19.9771,20.0964,19.547,19.547,17399.541020854,0
+CZNC.US,D,20180515,000000,19.5382,19.8374,19.4561,19.6106,12079.831865842,0
+CZNC.US,D,20180516,000000,19.6722,19.9184,19.5861,19.8374,17702.355234293,0
+CZNC.US,D,20180517,000000,19.9087,20.1101,19.7308,20.1101,9336.0895670459,0
+CZNC.US,D,20180518,000000,20.1833,20.1833,19.8374,20.0006,12278.297938164,0
+CZNC.US,D,20180521,000000,19.9419,20.1775,19.8452,20.1775,11728.93566581,0
+CZNC.US,D,20180522,000000,19.9634,20.2801,19.9634,20.1521,13035.333471762,0
+CZNC.US,D,20180523,000000,20.1707,20.3759,20.0964,20.199,18620.005063533,0
+CZNC.US,D,20180524,000000,20.1833,20.1833,20.0201,20.1335,9641.9728434591,0
+CZNC.US,D,20180525,000000,20.1335,20.1335,19.9419,20.0377,5483.3925136276,0
+CZNC.US,D,20180529,000000,20.0279,20.1179,19.8872,19.982,15253.242981005,0
+CZNC.US,D,20180530,000000,20.1833,20.6438,20.1707,20.5812,24472.708155038,0
+CZNC.US,D,20180531,000000,20.4727,20.7318,20.1775,20.6438,20434.844302185,0
+CZNC.US,D,20180601,000000,20.6271,20.9106,20.4649,20.9018,17254.272040083,0
+CZNC.US,D,20180604,000000,20.9106,21.1833,20.7718,21.0875,20424.614092272,0
+CZNC.US,D,20180605,000000,20.9918,21.0484,20.723,21.0396,12694.667481643,0
+CZNC.US,D,20180606,000000,20.7884,21.1833,20.7884,21.0954,14600.555588525,0
+CZNC.US,D,20180607,000000,20.9918,21.3299,20.9918,21.2097,12472.671926521,0
+CZNC.US,D,20180608,000000,21.2723,21.4923,21.1452,21.1599,15533.550732635,0
+CZNC.US,D,20180611,000000,21.2253,21.4659,20.9918,20.9986,17276.778501892,0
+CZNC.US,D,20180612,000000,20.6672,21.0084,20.6672,20.8226,9381.1024906652,0
+CZNC.US,D,20180613,000000,20.6858,21.1452,20.6858,20.9331,17986.755069889,0
+CZNC.US,D,20180614,000000,21.0084,21.1032,20.6594,20.7874,18665.017987152,0
+CZNC.US,D,20180615,000000,20.6438,21.3065,20.5167,21.0084,36748.960051219,0
+CZNC.US,D,20180618,000000,20.9986,21.2723,20.8862,21.2577,13904.901314408,0
+CZNC.US,D,20180619,000000,21.2097,21.6389,20.8774,21.4599,31806.745642015,0
+CZNC.US,D,20180620,000000,21.4609,21.6809,21.4609,21.6213,17960.156524113,0
+CZNC.US,D,20180621,000000,21.5235,21.8294,20.8266,21.6535,22278.328128595,0
+CZNC.US,D,20180622,000000,21.7014,22.3798,21.5265,22.3719,116778.86918342,0
+CZNC.US,D,20180625,000000,22.0562,22.3397,21.8148,22.0074,44675.326692186,0
+CZNC.US,D,20180626,000000,21.9751,22.3251,21.9673,22.0885,19410.800289845,0
+CZNC.US,D,20180627,000000,22.0406,22.0406,21.2821,21.2821,19443.536961569,0
+CZNC.US,D,20180628,000000,21.3065,21.6389,21.2175,21.2899,13532.521673557,0
+CZNC.US,D,20180629,000000,20.8774,21.676,20.8226,20.8774,20042.004241508,0
+CZNC.US,D,20180702,000000,20.8128,21.2097,20.8128,21.0954,9708.4692078967,0
+CZNC.US,D,20180703,000000,20.9331,21.4033,20.8012,21.2635,8419.4627587977,0
+CZNC.US,D,20180705,000000,21.3299,21.588,21.066,21.4923,13012.827009952,0
+CZNC.US,D,20180706,000000,21.7904,22.0484,21.6809,21.8882,14107.459470695,0
+CZNC.US,D,20180709,000000,22.0484,22.4834,21.9008,22.2899,13350.423937097,0
+CZNC.US,D,20180710,000000,22.4365,22.4365,21.7581,21.8998,11519.216362583,0
+CZNC.US,D,20180711,000000,21.6975,22.2175,21.6389,22.0074,10642.487372997,0
+CZNC.US,D,20180712,000000,22.2253,22.2253,21.6535,21.8382,5359.6069736745,0
+CZNC.US,D,20180713,000000,21.4599,21.7405,21.4599,21.6017,1968.2923873544,0
+CZNC.US,D,20180716,000000,21.9566,22.1208,21.8226,21.9849,8941.2034643854,0
+CZNC.US,D,20180717,000000,21.8715,21.9996,21.4101,21.8794,9265.5011186428,0
+CZNC.US,D,20180718,000000,21.85,22.2899,21.85,22.2899,14859.379899336,0
+CZNC.US,D,20180719,000000,22.1286,22.3798,21.8627,22.2029,10686.477275626,0
+CZNC.US,D,20180720,000000,22.1452,22.808,22.065,22.5245,15703.372217199,0
+CZNC.US,D,20180723,000000,22.5978,22.6447,21.9604,22.4541,13489.554791921,0
+CZNC.US,D,20180724,000000,22.1853,23.4061,22.1853,22.8568,15309.509135529,0
+CZNC.US,D,20180725,000000,22.9858,23.3895,22.4463,23.0982,13844.543075918,0
+CZNC.US,D,20180726,000000,22.9614,23.068,22.2097,22.85,11195.941729317,0
+CZNC.US,D,20180727,000000,19.7513,23.0611,19.7513,22.3671,8925.8581495151,0
+CZNC.US,D,20180730,000000,22.4267,22.6779,22.0895,22.0895,11758.603274559,0
+CZNC.US,D,20180731,000000,21.9878,22.3495,21.895,22.0738,16262.964699467,0
+CZNC.US,D,20180801,000000,21.6066,21.8206,21.4101,21.6164,22777.562372373,0
+CZNC.US,D,20180802,000000,22.1696,22.1696,21.4453,21.9506,9821.001516945,0
+CZNC.US,D,20180803,000000,21.9506,22.2997,21.4863,21.6887,18770.389149261,0
+CZNC.US,D,20180806,000000,21.3173,21.934,21.3173,21.8608,11844.537037832,0
+CZNC.US,D,20180807,000000,21.9038,22.2351,21.5108,22.0172,21215.409318584,0
+CZNC.US,D,20180808,000000,22.0494,22.1139,21.6476,21.9506,9208.2119431273,0
+CZNC.US,D,20180809,000000,22.3993,22.4629,21.7562,22.024,20199.549474175,0
+CZNC.US,D,20180810,000000,22.2195,22.5459,22.1149,22.5137,20012.336632759,0
+CZNC.US,D,20180813,000000,22.4971,22.5459,22.2077,22.4316,13096.714731243,0
+CZNC.US,D,20180814,000000,22.5205,22.8226,22.4404,22.8226,20465.534931926,0
+CZNC.US,D,20180815,000000,22.3407,22.808,22.3407,22.5205,10919.726061653,0
+CZNC.US,D,20180816,000000,22.7258,22.7737,22.5459,22.6603,8278.2858619916,0
+CZNC.US,D,20180817,000000,22.587,22.7424,22.4492,22.458,25881.408060124,0
+CZNC.US,D,20180820,000000,22.3925,22.6887,22.1012,22.6691,6985.1873289272,0
+CZNC.US,D,20180821,000000,22.7258,22.9056,22.7258,22.7737,12436.866191823,0
+CZNC.US,D,20180822,000000,22.85,23.0699,22.7992,23.0034,12740.703426253,0
+CZNC.US,D,20180823,000000,23.0112,23.0376,22.587,22.6349,14007.203413543,0
+CZNC.US,D,20180824,000000,22.7346,23.4179,22.5968,23.3367,16061.429564171,0
+CZNC.US,D,20180827,000000,23.4179,23.5899,22.9526,22.9526,11275.737366643,0
+CZNC.US,D,20180828,000000,23.4121,23.4121,22.8226,22.938,4434.7959974955,0
+CZNC.US,D,20180829,000000,22.979,22.979,22.5371,22.7737,9294.1457064006,0
+CZNC.US,D,20180830,000000,22.0816,23.1726,22.0816,22.9056,8809.2337565014,0
+CZNC.US,D,20180831,000000,23.026,23.026,22.7678,22.8314,9236.8565308851,0
+CZNC.US,D,20180904,000000,22.6603,23.0699,22.4649,22.808,5454.7479258699,0
+CZNC.US,D,20180905,000000,22.718,22.7904,22.3631,22.7346,6970.8650350483,0
+CZNC.US,D,20180906,000000,22.7992,22.9722,22.4659,22.5371,5620.4773264683,0
+CZNC.US,D,20180907,000000,22.2997,22.7904,22.2997,22.4677,4590.2951881805,0
+CZNC.US,D,20180910,000000,22.6603,22.6603,22.2156,22.3573,11207.194960222,0
+CZNC.US,D,20180911,000000,22.1296,22.7816,22.0494,22.1696,9455.7830230336,0
+CZNC.US,D,20180912,000000,22.2117,22.6691,22.1863,22.3749,13028.172324822,0
+CZNC.US,D,20180913,000000,22.2048,22.5293,21.6506,22.2273,6765.2378157872,0
+CZNC.US,D,20180914,000000,22.3407,22.6525,22.0172,22.5459,10072.664680817,0
+CZNC.US,D,20180917,000000,22.3407,22.5978,22.1296,22.2693,8483.9130812526,0
+CZNC.US,D,20180918,000000,22.196,22.3358,22.0738,22.0895,9032.2523326154,0
+CZNC.US,D,20180919,000000,21.9996,22.3671,21.8451,21.9038,5956.0282116306,0
+CZNC.US,D,20180920,000000,22.0983,22.1794,21.4287,21.6643,19671.670642639,0
+CZNC.US,D,20180921,000000,21.5704,21.8138,21.2029,21.806,60053.378234137,0
+CZNC.US,D,20180924,000000,21.6643,21.8832,21.5909,21.7464,8249.6412742338,0
+CZNC.US,D,20180925,000000,21.9038,21.9038,21.4365,21.5108,14847.10364744,0
+CZNC.US,D,20180926,000000,21.4453,21.5391,21.2107,21.4883,13713.596389026,0
+CZNC.US,D,20180927,000000,21.5108,21.5441,21.1521,21.2107,7941.7119558379,0
+CZNC.US,D,20180928,000000,21.2429,21.3261,21.1276,21.3173,11275.737366643,0
+CZNC.US,D,20181001,000000,21.4551,21.5528,21.2429,21.4795,16080.866963006,0
+CZNC.US,D,20181002,000000,21.4453,21.6164,21.4453,21.4883,13560.143240324,0
+CZNC.US,D,20181003,000000,21.6731,22.4013,21.4883,22.2693,18496.21952358,0
+CZNC.US,D,20181004,000000,22.3749,22.4141,22.2107,22.3671,12210.778552735,0
+CZNC.US,D,20181005,000000,22.5205,22.5205,21.9751,22.3358,18877.806353352,0
+CZNC.US,D,20181008,000000,22.2997,22.587,22.1217,22.4141,6927.8981534116,0
+CZNC.US,D,20181009,000000,22.6037,23.0514,22.6037,22.8568,14670.121015937,0
+CZNC.US,D,20181010,000000,22.6545,23.2156,22.6545,22.6858,17883.429949762,0
+CZNC.US,D,20181011,000000,22.808,22.808,22.4316,22.4316,13656.30721351,0
+CZNC.US,D,20181012,000000,22.5371,22.6525,20.6809,21.0875,28031.798183939,0
+CZNC.US,D,20181015,000000,21.1687,21.4111,20.938,21.3465,10525.862979984,0
+CZNC.US,D,20181016,000000,20.849,21.7884,20.849,21.7161,9122.278179854,0
+CZNC.US,D,20181017,000000,21.5626,22.2381,21.1276,21.6643,12831.752294483,0
+CZNC.US,D,20181018,000000,21.6252,21.6252,20.3769,20.6144,18558.623804052,0
+CZNC.US,D,20181019,000000,20.1824,20.9644,20.1824,20.6809,15138.664629974,0
+CZNC.US,D,20181022,000000,20.59,20.9243,20.3935,20.59,7913.0673680802,0
+CZNC.US,D,20181023,000000,20.3769,20.8872,20.3769,20.4923,11978.552787699,0
+CZNC.US,D,20181024,000000,22.5782,22.5782,20.3769,20.3769,19781.133888714,0
+CZNC.US,D,20181025,000000,20.5568,21.3983,19.9966,20.1315,21828.198892402,0
+CZNC.US,D,20181026,000000,19.5499,21.2137,19.5499,20.6702,15099.789832303,0
+CZNC.US,D,20181029,000000,21.0084,21.6887,19.6018,20.718,22653.77683242,0
+CZNC.US,D,20181030,000000,20.6037,21.2313,19.593,20.9312,18067.573728205,0
+CZNC.US,D,20181031,000000,21.0729,21.9673,20.1687,20.7522,27929.496084804,0
+CZNC.US,D,20181101,000000,20.9986,21.889,20.7298,21.6164,13402.598007656,0
+CZNC.US,D,20181102,000000,21.6994,21.7904,20.983,21.2615,10745.812493124,0
+CZNC.US,D,20181105,000000,21.5011,21.6349,20.8188,21.2615,11316.658206297,0
+CZNC.US,D,20181106,000000,21.4687,21.5695,21.0582,21.4942,8367.2886882389,0
+CZNC.US,D,20181107,000000,21.7337,22.2439,21.7337,21.9214,19442.513940577,0
+CZNC.US,D,20181108,000000,22.0367,22.1853,21.8304,21.8812,18756.066855382,0
+CZNC.US,D,20181109,000000,21.9214,22.0787,21.5695,21.5909,31363.77755276,0
+CZNC.US,D,20181112,000000,21.7904,21.8392,21.3095,21.6652,7193.8836111622,0
+CZNC.US,D,20181113,000000,21.8392,22.0416,21.4707,21.6252,9293.1226854092,0
+CZNC.US,D,20181114,000000,21.3045,21.8392,21.3045,21.5841,12168.83469209,0
+CZNC.US,D,20181115,000000,21.5089,21.7572,21.2058,21.3955,12276.251896181,0
+CZNC.US,D,20181116,000000,21.2537,21.5245,20.8226,21.5245,13718.711493983,0
+CZNC.US,D,20181119,000000,21.1785,21.674,20.983,21.3603,9388.2636376046,0
+CZNC.US,D,20181120,000000,21.2225,21.2225,19.7708,20.5284,6084.9288565405,0
+CZNC.US,D,20181121,000000,20.8012,21.6349,20.5568,20.9752,12455.280569667,0
+CZNC.US,D,20181123,000000,20.761,21.1785,20.4785,20.761,9861.922356599,0
+CZNC.US,D,20181126,000000,20.8988,21.5909,20.849,20.9312,8135.0629232028,0
+CZNC.US,D,20181127,000000,21.1051,21.1051,20.5147,20.7679,15767.822539653,0
+CZNC.US,D,20181128,000000,21.0084,21.5245,20.7679,21.328,8985.1933670134,0
+CZNC.US,D,20181129,000000,21.4335,21.5011,21.2313,21.2313,5292.0875882455,0
+CZNC.US,D,20181130,000000,21.3359,22.1442,21.3359,21.9312,24462.477945124,0
+CZNC.US,D,20181203,000000,22.4091,22.4091,21.8558,22.2185,7478.2834467571,0
+CZNC.US,D,20181204,000000,22.2097,22.2097,20.7758,20.7758,22828.71342194,0
+CZNC.US,D,20181206,000000,20.7258,22.2303,20.7258,20.9086,6633.2681079033,0
+CZNC.US,D,20181207,000000,21.1785,21.2391,20.5871,21.0651,10991.337531047,0
+CZNC.US,D,20181210,000000,21.0494,21.6486,20.5147,20.7522,7043.499525434,0
+CZNC.US,D,20181211,000000,20.94,20.94,20.4141,20.761,7462.9381318869,0
+CZNC.US,D,20181212,000000,20.9252,21.1227,20.4785,21.1227,5504.875954446,0
+CZNC.US,D,20181213,000000,21.0729,21.1227,20.6702,20.9752,14717.179981539,0
+CZNC.US,D,20181214,000000,21.0572,21.2313,20.6604,20.9312,12399.014415143,0
+CZNC.US,D,20181217,000000,20.7258,21.5978,20.6702,21.3437,15788.28295948,0
+CZNC.US,D,20181218,000000,21.7728,21.7728,20.8666,21.3603,12463.464737598,0
+CZNC.US,D,20181219,000000,21.0954,21.0954,20.4473,20.4473,20027.681947629,0
+CZNC.US,D,20181220,000000,20.6946,20.761,20.2665,20.3887,12953.491792454,0
+CZNC.US,D,20181221,000000,20.2147,20.9174,20.1902,20.2967,52509.621443932,0
+CZNC.US,D,20181224,000000,20.2879,20.7914,19.8608,19.8608,10868.575012086,0
+CZNC.US,D,20181226,000000,19.894,20.6037,19.8794,20.2332,21696.229184517,0
+CZNC.US,D,20181227,000000,19.9674,20.849,19.9674,20.7914,24970.919377824,0
+CZNC.US,D,20181228,000000,21.0084,21.2459,20.6105,20.9986,15551.965110479,0
+CZNC.US,D,20181231,000000,20.9752,22.1618,20.9752,21.7806,32079.892246704,0
+CZNC.US,D,20190102,000000,21.1481,22.1286,21.1481,21.6897,8724.3230142195,0
+CZNC.US,D,20190103,000000,21.7337,22.0464,20.8266,21.1873,13943.776112079,0
+CZNC.US,D,20190104,000000,21.4775,21.9546,20.2967,21.7337,16364.24377761,0
+CZNC.US,D,20190107,000000,21.4863,21.674,20.9312,21.1638,21331.010690607,0
+CZNC.US,D,20190108,000000,20.9174,21.7132,20.4502,20.6868,15140.710671957,0
+CZNC.US,D,20190109,000000,20.6037,20.9654,20.6037,20.8666,9460.8981279904,0
+CZNC.US,D,20190110,000000,20.6193,20.7092,19.9194,19.9282,12323.310861784,0
+CZNC.US,D,20190111,000000,19.9194,20.7024,19.6144,19.7708,16332.530126878,0
+CZNC.US,D,20190114,000000,19.9028,20.3339,19.4483,19.4571,19883.435987848,0
+CZNC.US,D,20190115,000000,19.4483,19.9282,19.4483,19.8304,11231.747464014,0
+CZNC.US,D,20190116,000000,19.9947,20.1902,19.5724,19.7856,26419.517101573,0
+CZNC.US,D,20190117,000000,19.7777,20.1902,19.7464,20.1315,35471.206833024,0
+CZNC.US,D,20190118,000000,20.068,20.5626,20.068,20.3319,13757.586291653,0
+CZNC.US,D,20190122,000000,20.2821,20.8882,20.2821,20.7522,27469.136638697,0
+CZNC.US,D,20190123,000000,20.809,21.0132,20.804,20.9908,20094.178312066,0
+CZNC.US,D,20190124,000000,20.9986,21.0132,20.7846,21.0084,12225.100846614,0
+CZNC.US,D,20190125,000000,21.1413,21.3271,20.503,20.8646,11741.211917706,0
+CZNC.US,D,20190128,000000,20.9067,20.9067,20.4229,20.7718,15849.664218961,0
+CZNC.US,D,20190129,000000,20.6477,20.8646,20.4981,20.5225,17199.02890655,0
+CZNC.US,D,20190130,000000,20.5079,20.8646,20.2791,20.8148,12788.785412847,0
+CZNC.US,D,20190131,000000,20.848,21.0827,20.6565,20.9644,14370.375865472,0
+CZNC.US,D,20190201,000000,21.066,21.2645,20.893,21.242,6195.4151236062,0
+CZNC.US,D,20190204,000000,21.2645,21.2645,21.0132,21.0973,8071.6356217392,0
+CZNC.US,D,20190205,000000,21.2166,21.3271,21.1325,21.1589,13459.887183172,0
+CZNC.US,D,20190206,000000,21.2645,21.3183,20.9644,21.1325,10361.156600377,0
+CZNC.US,D,20190207,000000,20.9566,21.1237,20.546,20.7582,18181.129058245,0
+CZNC.US,D,20190208,000000,20.8812,21.3007,20.8812,21.1745,34875.80861606,0
+CZNC.US,D,20190211,000000,21.0416,21.2909,21.0416,21.242,7088.5124490533,0
+CZNC.US,D,20190212,000000,21.2087,21.7424,21.2068,21.6359,9872.1525665125,0
+CZNC.US,D,20190213,000000,21.7004,21.7004,21.3759,21.5763,12558.605689794,0
+CZNC.US,D,20190214,000000,21.5323,21.7424,21.4863,21.5616,9740.1828586285,0
+CZNC.US,D,20190215,000000,21.7004,21.9106,21.5079,21.5245,24028.717044792,0
+CZNC.US,D,20190219,000000,21.5763,21.934,21.4844,21.8021,10667.039876791,0
+CZNC.US,D,20190220,000000,21.6819,22.154,21.6447,21.9428,17202.097969524,0
+CZNC.US,D,20190221,000000,22.0181,22.154,21.7591,22.0611,11730.981707793,0
+CZNC.US,D,20190222,000000,21.9302,22.1618,21.7669,22.1188,14590.325378612,0
+CZNC.US,D,20190225,000000,22.1618,22.1618,21.8021,21.9272,13192.87870443,0
+CZNC.US,D,20190226,000000,21.8676,22.3613,21.8676,22.1188,8821.5100083976,0
+CZNC.US,D,20190227,000000,22.067,22.2859,21.9116,22.0524,15780.09879155,0
+CZNC.US,D,20190228,000000,22.2039,22.2859,21.9428,21.9428,17744.299094939,0
+CZNC.US,D,20190301,000000,22.0846,22.2185,21.7424,22.0445,9678.8015991476,0
+CZNC.US,D,20190304,000000,21.9868,22.2576,21.7552,22.0015,17592.89198822,0
+CZNC.US,D,20190305,000000,22.1188,22.1618,21.9174,21.9614,4910.5007584725,0
+CZNC.US,D,20190306,000000,21.8588,22.1286,21.4599,21.5616,11718.705455896,0
+CZNC.US,D,20190307,000000,21.675,21.977,21.5861,21.7591,11601.058041891,0
+CZNC.US,D,20190308,000000,21.7004,22.154,21.6525,21.934,13669.606486398,0
+CZNC.US,D,20190311,000000,22.1071,22.3661,21.9946,22.3113,11143.767658758,0
+CZNC.US,D,20190312,000000,22.3113,22.3113,21.765,22.3113,7118.1800578025,0
+CZNC.US,D,20190313,000000,22.3113,22.5763,22.0269,22.4551,13997.99622462,0
+CZNC.US,D,20190314,000000,22.4951,22.5792,22.4053,22.545,8911.5358556363,0
+CZNC.US,D,20190315,000000,22.4463,22.6369,21.9946,21.9946,66114.777607876,0
+CZNC.US,D,20190318,000000,22.1022,22.4775,22.1022,22.1853,10900.288662818,0
+CZNC.US,D,20190319,000000,22.4121,22.4121,22.0181,22.0181,4578.0189362843,0
+CZNC.US,D,20190320,000000,21.9614,22.2449,21.934,22.0348,5058.838802218,0
+CZNC.US,D,20190321,000000,22.0778,22.1882,21.9272,21.9272,14543.26641301,0
+CZNC.US,D,20190322,000000,21.8158,21.9868,21.3407,21.3407,23649.176257002,0
+CZNC.US,D,20190325,000000,21.5079,21.6213,21.3309,21.4317,8118.6945873412,0
+CZNC.US,D,20190326,000000,21.5616,22.3289,21.4423,22.2039,11690.060868139,0
+CZNC.US,D,20190327,000000,21.3271,22.3701,21.3271,22.0103,12212.824594717,0
+CZNC.US,D,20190328,000000,22.0445,22.2595,21.6447,22.1022,7138.6404776294,0
+CZNC.US,D,20190329,000000,21.9224,21.934,20.9155,20.94,41987.850547914,0
+CZNC.US,D,20190401,000000,21.6379,21.9272,21.3661,21.6916,11726.889623827,0
+CZNC.US,D,20190402,000000,21.6525,21.9516,21.4013,21.5763,17608.23730309,0
+CZNC.US,D,20190403,000000,21.5421,22.3965,21.4081,22.0778,50924.961928334,0
+CZNC.US,D,20190404,000000,22.3525,22.5723,22.1022,22.545,27032.306675391,0
+CZNC.US,D,20190405,000000,22.6555,22.7219,22.4121,22.5792,32422.604278806,0
+CZNC.US,D,20190408,000000,22.5205,22.7786,22.4951,22.5049,16158.616558349,0
+CZNC.US,D,20190409,000000,22.5049,22.5792,22.3701,22.3779,14415.388789091,0
+CZNC.US,D,20190410,000000,22.4951,22.5792,22.4413,22.5049,13408.736133604,0
+CZNC.US,D,20190411,000000,22.6115,22.7464,22.4697,22.7034,9370.8722807517,0
+CZNC.US,D,20190412,000000,22.6203,22.9224,22.5792,22.588,15913.091520425,0
+CZNC.US,D,20190415,000000,22.7034,22.8392,22.5792,22.8294,9521.2563664799,0
+CZNC.US,D,20190416,000000,22.8216,23.1638,22.6369,23.1638,12491.086304364,0
+CZNC.US,D,20190417,000000,23.1217,23.1638,22.889,23.0885,7588.7697138227,0
+CZNC.US,D,20190418,000000,23.0064,23.1579,22.849,23.1315,17052.736904787,0
+CZNC.US,D,20190422,000000,23.0064,23.1638,22.8705,22.9966,5398.4817713457,0
+CZNC.US,D,20190423,000000,22.9888,23.2478,22.8705,23.2478,14979.073355324,0
+CZNC.US,D,20190424,000000,23.0885,23.2058,22.8568,23.1403,5948.8670646912,0
+CZNC.US,D,20190425,000000,23.1403,23.4159,23.1139,23.3319,13730.987745879,0
+CZNC.US,D,20190426,000000,23.4843,23.6447,23.1481,23.6447,14589.30235762,0
+CZNC.US,D,20190429,000000,23.6447,24.0572,23.1481,24.0484,18728.445288616,0
+CZNC.US,D,20190430,000000,24.0572,24.3191,23.6447,23.9408,36791.926932855,0
+CZNC.US,D,20190501,000000,23.7718,24.2879,23.6447,23.7532,9047.5976474856,0
+CZNC.US,D,20190502,000000,23.6867,23.8812,23.6447,23.7796,17611.306366063,0
+CZNC.US,D,20190503,000000,23.8968,24.3641,23.8968,24.3553,14705.926750634,0
+CZNC.US,D,20190506,000000,23.8812,24.4648,23.8812,24.2703,10772.411038899,0
+CZNC.US,D,20190507,000000,24.1588,24.3357,24.0268,24.195,7568.3092939958,0
+CZNC.US,D,20190508,000000,24.2605,24.2605,23.9468,24.065,8980.0782620566,0
+CZNC.US,D,20190509,000000,23.805,24.2351,23.805,24.195,10791.848437734,0
+CZNC.US,D,20190510,000000,24.3455,24.7013,24.2732,24.6085,29452.774340922,0
+CZNC.US,D,20190513,000000,24.3357,24.6661,24.3143,24.4042,11895.688087399,0
+CZNC.US,D,20190514,000000,24.326,24.7013,24.3025,24.6916,15572.425530306,0
+CZNC.US,D,20190515,000000,24.4717,24.6485,24.2791,24.6319,6215.8755434331,0
+CZNC.US,D,20190516,000000,24.5635,24.5635,24.2429,24.2605,8160.6384479865,0
+CZNC.US,D,20190517,000000,24.1256,24.5087,24.0562,24.1588,11947.862157958,0
+CZNC.US,D,20190520,000000,24.1852,24.2517,23.6818,24.11,9858.8532936249,0
+CZNC.US,D,20190521,000000,23.9408,24.065,23.7884,23.9662,9057.8278573991,0
+CZNC.US,D,20190522,000000,23.974,23.974,23.6525,23.8636,9511.0261565665,0
+CZNC.US,D,20190523,000000,23.6525,23.6691,23.3563,23.6359,11853.744226755,0
+CZNC.US,D,20190524,000000,23.111,23.931,23.111,23.6525,16156.570516366,0
+CZNC.US,D,20190528,000000,23.6359,23.6867,23.2595,23.4003,7232.7584088335,0
+CZNC.US,D,20190529,000000,23.9408,23.9408,22.9428,23.4101,22656.845895394,0
+CZNC.US,D,20190530,000000,23.2253,23.6359,23.0875,23.4101,17399.541020854,0
+CZNC.US,D,20190531,000000,23.24,23.6017,23.0572,23.3065,15694.165028277,0
+CZNC.US,D,20190603,000000,23.1696,23.2009,22.1921,22.4551,34206.752887718,0
+CZNC.US,D,20190604,000000,22.5547,22.8011,22.2009,22.6642,14610.785798439,0
+CZNC.US,D,20190605,000000,22.5547,22.7415,22.3807,22.5371,16483.937233597,0
+CZNC.US,D,20190606,000000,22.6056,22.8011,22.2879,22.6828,12219.985741657,0
+CZNC.US,D,20190607,000000,22.6476,22.7913,22.4111,22.6574,13126.382339992,0
+CZNC.US,D,20190610,000000,22.6056,22.7571,22.1921,22.3094,22107.48362304,0
+CZNC.US,D,20190611,000000,22.2253,22.4061,21.3377,21.5079,27242.025978617,0
+CZNC.US,D,20190612,000000,21.4355,21.6359,21.3065,21.4219,6987.2333709099,0
+CZNC.US,D,20190613,000000,21.2967,21.9058,21.2967,21.6926,10936.094397515,0
+CZNC.US,D,20190614,000000,21.8706,21.9214,21.676,21.7112,12902.340742887,0
+CZNC.US,D,20190617,000000,21.7112,21.7112,21.2791,21.3632,22151.473525667,0
+CZNC.US,D,20190618,000000,21.4971,21.7864,21.3965,21.6525,6513.5746519155,0
+CZNC.US,D,20190619,000000,21.5411,21.937,21.4747,21.8794,11816.915471066,0
+CZNC.US,D,20190620,000000,21.9058,21.981,21.7532,21.7532,9882.3827764259,0
+CZNC.US,D,20190621,000000,21.6525,22.1403,21.5753,22.0562,47923.418339718,0
+CZNC.US,D,20190624,000000,21.897,22.022,21.3309,21.3377,16757.083838287,0
+CZNC.US,D,20190625,000000,21.3993,21.4659,21.1237,21.2381,13972.420699837,0
+CZNC.US,D,20190626,000000,21.1462,21.3309,21.1462,21.154,4752.9555258049,0
+CZNC.US,D,20190627,000000,21.154,21.4395,21.154,21.4395,20452.235659038,0
+CZNC.US,D,20190628,000000,21.3925,22.284,21.3925,22.2341,82138.355395366,0
+CZNC.US,D,20190701,000000,22.1843,22.3857,21.7767,22.2253,15186.746616568,0
+CZNC.US,D,20190702,000000,21.981,22.1667,21.8706,21.981,15532.527711643,0
+CZNC.US,D,20190703,000000,21.8706,21.937,21.7444,21.937,5883.3937212449,0
+CZNC.US,D,20190705,000000,22.022,22.0904,21.7688,22.0826,16325.368979938,0
+CZNC.US,D,20190708,000000,22.022,22.1921,21.8578,21.897,9093.6335920963,0
+CZNC.US,D,20190709,000000,21.9058,21.9566,21.7532,21.8206,7023.039105607,0
+CZNC.US,D,20190710,000000,21.9556,22.0904,21.7014,21.7014,10788.779374761,0
+CZNC.US,D,20190711,000000,21.6506,21.7864,21.6076,21.676,5693.1118168541,0
+CZNC.US,D,20190712,000000,21.546,21.764,21.4795,21.5509,18589.314433793,0
+CZNC.US,D,20190715,000000,21.5509,21.7112,21.1775,21.2703,7786.212765153,0
+CZNC.US,D,20190716,000000,21.3729,21.4043,21.1775,21.3065,4444.0031864176,0
+CZNC.US,D,20190717,000000,21.3417,21.4081,21.1853,21.1853,5200.0156990241,0
+CZNC.US,D,20190718,000000,21.2791,21.5147,21.111,21.5147,8369.3347302216,0
+CZNC.US,D,20190719,000000,21.3632,21.6926,21.111,21.2615,12444.027338762,0
+CZNC.US,D,20190722,000000,21.1618,21.2889,20.8422,21.2225,16382.658155454,0
+CZNC.US,D,20190723,000000,21.3377,21.4219,21.0348,21.4219,7807.6962059713,0
+CZNC.US,D,20190724,000000,21.4395,22.1501,21.1794,21.7014,14858.356878345,0
+CZNC.US,D,20190725,000000,21.8148,21.9497,21.4835,21.6926,10547.346420802,0
+CZNC.US,D,20190726,000000,21.8724,22.3759,21.5753,22.1559,11801.570156196,0
+CZNC.US,D,20190729,000000,22.0338,22.155,21.72,21.7298,12809.245832674,0
+CZNC.US,D,20190730,000000,21.9038,22.1882,21.8266,21.9076,19435.352793637,0
+CZNC.US,D,20190731,000000,21.9488,22.2742,21.7386,21.8636,24623.092240765,0
+CZNC.US,D,20190801,000000,21.9664,22.112,21.2743,21.3965,14249.659388492,0
+CZNC.US,D,20190802,000000,21.3017,21.7493,20.7884,20.848,14263.981682371,0
+CZNC.US,D,20190805,000000,20.678,20.9096,20.113,20.1755,18504.40369151,0
+CZNC.US,D,20190806,000000,20.4053,20.678,20.1755,20.4141,17798.51920748,0
+CZNC.US,D,20190807,000000,20.3115,20.8832,20.3115,20.5079,14298.764396078,0
+CZNC.US,D,20190808,000000,20.81,21.1218,20.6702,20.7376,22733.572469745,0
+CZNC.US,D,20190809,000000,20.9595,21.2655,20.6096,20.6359,29631.803014408,0
+CZNC.US,D,20190812,000000,20.5675,20.6868,20.4141,20.4141,12558.605689794,0
+CZNC.US,D,20190813,000000,20.4913,20.8822,20.4913,20.7806,4573.9268523189,0
+CZNC.US,D,20190814,000000,20.4405,20.6868,20.3583,20.5001,27702.385424724,0
+CZNC.US,D,20190815,000000,20.3955,20.5675,19.8716,20.243,17753.506283861,0
+CZNC.US,D,20190816,000000,20.3379,20.7376,20.3379,20.7376,10104.378331549,0
+CZNC.US,D,20190819,000000,20.7708,20.8148,20.6506,20.7376,8571.8928865086,0
+CZNC.US,D,20190820,000000,20.7562,20.7562,20.0553,20.1218,28039.982351869,0
+CZNC.US,D,20190821,000000,20.3789,20.4405,19.9693,19.9966,16885.984483198,0
+CZNC.US,D,20190822,000000,20.0993,20.3017,20.0133,20.0465,12616.9178863,0
+CZNC.US,D,20190823,000000,20.1491,20.3251,19.2205,19.3359,25189.845869972,0
+CZNC.US,D,20190826,000000,19.4571,19.9194,19.4571,19.9096,15151.963902862,0
+CZNC.US,D,20190827,000000,19.936,19.9488,19.6018,19.6878,15618.461474917,0
+CZNC.US,D,20190828,000000,19.5617,20.199,19.5617,20.0553,10300.798361887,0
+CZNC.US,D,20190829,000000,20.3115,20.4629,19.8764,20.1394,16416.417848169,0
+CZNC.US,D,20190830,000000,20.1306,20.4405,19.8412,20.243,25677.826882846,0
+CZNC.US,D,20190903,000000,19.9438,20.3955,19.6878,19.9781,19388.293828036,0
+CZNC.US,D,20190904,000000,20.199,20.199,19.6242,19.9018,11679.830658226,0
+CZNC.US,D,20190905,000000,20.1394,20.5675,19.6966,19.7718,21322.826522675,0
+CZNC.US,D,20190906,000000,19.8862,19.8862,19.6291,19.7308,13629.708667735,0
+CZNC.US,D,20190909,000000,19.761,20.7054,19.761,20.592,15172.424322689,0
+CZNC.US,D,20190910,000000,20.8236,21.5255,20.8236,21.3965,16467.568897736,0
+CZNC.US,D,20190911,000000,21.4805,22.1559,21.1569,21.89,33590.894250926,0
+CZNC.US,D,20190912,000000,21.7962,22.111,21.5157,22.0514,32000.096609379,0
+CZNC.US,D,20190913,000000,22.1804,22.6662,22.0288,22.3505,29405.715375319,0
+CZNC.US,D,20190916,000000,22.3505,22.5597,21.5538,22.3417,16299.793455154,0
+CZNC.US,D,20190917,000000,22.2224,22.9126,21.8998,22.8118,16632.275277343,0
+CZNC.US,D,20190918,000000,22.7356,23.0328,22.6163,22.9566,16522.812031269,0
+CZNC.US,D,20190919,000000,23.0416,23.0416,22.4697,22.6848,18687.524448962,0
+CZNC.US,D,20190920,000000,22.5987,22.9986,22.4951,22.7688,103717.96018687,0
+CZNC.US,D,20190923,000000,22.2899,22.8372,22.2899,22.7854,6013.3173871461,0
+CZNC.US,D,20190924,000000,22.8372,22.8372,21.9849,22.0709,13498.761980843,0
+CZNC.US,D,20190925,000000,22.197,22.8372,22.1706,22.6994,9254.247887738,0
+CZNC.US,D,20190926,000000,22.5645,22.5645,22.0338,22.0436,10345.811285506,0
+CZNC.US,D,20190927,000000,22.111,22.8372,22.111,22.6584,17613.352408047,0
+CZNC.US,D,20190930,000000,22.5293,22.8548,22.3945,22.4267,11004.636803936,0
+CZNC.US,D,20191001,000000,22.327,22.327,21.8304,21.9488,5062.9308861834,0
+CZNC.US,D,20191002,000000,21.1042,21.89,21.0631,21.6349,15357.591122123,0
+CZNC.US,D,20191003,000000,21.3017,21.8724,21.3017,21.7014,2389.77703579,0
+CZNC.US,D,20191004,000000,21.7014,21.8812,21.5489,21.805,7738.1307785596,0
+CZNC.US,D,20191007,000000,21.9154,21.9154,21.2586,21.2586,13717.688472991,0
+CZNC.US,D,20191008,000000,21.1393,21.1921,20.8754,20.9937,5337.1005118648,0
+CZNC.US,D,20191009,000000,21.0182,21.3349,20.9692,21.1393,9676.7555571649,0
+CZNC.US,D,20191010,000000,21.2655,21.3349,21.1218,21.1736,10694.661443556,0
+CZNC.US,D,20191011,000000,21.3349,21.934,21.3271,21.5137,14679.328204859,0
+CZNC.US,D,20191014,000000,21.59,21.7317,21.2078,21.2743,6470.6077702789,0
+CZNC.US,D,20191015,000000,21.4629,21.7962,21.4629,21.5225,3633.7705612697,0
+CZNC.US,D,20191016,000000,21.634,21.676,21.2625,21.676,2864.4587757756,0
+CZNC.US,D,20191017,000000,21.5235,21.7962,21.2655,21.6066,8900.2826247314,0
+CZNC.US,D,20191018,000000,21.4277,21.4942,21.2743,21.3789,5226.6142447992,0
+CZNC.US,D,20191021,000000,21.6682,22.3417,21.6682,22.3417,8530.9720468546,0
+CZNC.US,D,20191022,000000,22.2742,22.4179,22.0094,22.0514,5917.1534139594,0
+CZNC.US,D,20191023,000000,22.3613,22.3613,21.9664,21.9664,3569.3202388147,0
+CZNC.US,D,20191024,000000,22.109,22.1296,21.5978,21.6066,11210.264023196,0
+CZNC.US,D,20191025,000000,21.5978,22.1432,21.5978,21.8744,6697.7184303582,0
+CZNC.US,D,20191028,000000,22.021,22.4179,22.021,22.2205,8038.898950016,0
+CZNC.US,D,20191029,000000,21.9966,22.6691,21.0396,22.3671,10191.335115814,0
+CZNC.US,D,20191030,000000,22.3847,22.3847,22.0826,22.2293,6068.560520679,0
+CZNC.US,D,20191031,000000,22.0572,22.1951,21.8656,22.1775,11435.328641292,0
+CZNC.US,D,20191101,000000,22.1286,22.4267,22.1168,22.3759,7327.8993610289,0
+CZNC.US,D,20191104,000000,22.6271,22.6271,22.1168,22.3759,6990.3024338839,0
+CZNC.US,D,20191105,000000,22.5391,22.937,22.2821,22.7131,9722.7915017756,0
+CZNC.US,D,20191106,000000,22.8422,22.8852,22.1452,22.6779,11780.086715377,0
+CZNC.US,D,20191107,000000,22.9038,23.0152,22.7034,22.9634,9511.0261565665,0
+CZNC.US,D,20191108,000000,23.1608,23.2468,22.6173,22.9038,16557.594744975,0
+CZNC.US,D,20191111,000000,23.1012,23.1012,22.5821,22.5821,2973.9220218499,0
+CZNC.US,D,20191112,000000,22.5997,22.8578,22.5821,22.6427,4650.65342667,0
+CZNC.US,D,20191113,000000,22.5401,23.024,22.2967,22.7297,10710.006758427,0
+CZNC.US,D,20191114,000000,22.759,23.1168,22.2869,22.981,10652.717582911,0
+CZNC.US,D,20191115,000000,23.153,23.2468,22.3075,22.7464,10696.707485539,0
+CZNC.US,D,20191118,000000,22.5401,22.9634,22.5215,22.5479,5113.0589147595,0
+CZNC.US,D,20191119,000000,22.4629,22.8578,22.1256,22.7542,18687.524448962,0
+CZNC.US,D,20191120,000000,22.6173,23.2038,22.5215,22.9116,27950.979525623,0
+CZNC.US,D,20191121,000000,23.0914,23.1012,22.6603,22.7816,7887.4918432965,0
+CZNC.US,D,20191122,000000,22.9536,23.0758,22.8089,22.895,6094.1360454627,0
+CZNC.US,D,20191125,000000,23.1012,23.4277,22.981,23.2038,29816.969813842,0
+CZNC.US,D,20191126,000000,23.0758,23.1872,22.8676,22.8676,9897.7280912962,0
+CZNC.US,D,20191127,000000,22.7816,23.0484,22.6525,22.9038,3967.2754044493,0
+CZNC.US,D,20191129,000000,22.6603,22.6867,22.633,22.6867,3419.9591740778,0
+CZNC.US,D,20191202,000000,22.4707,22.4707,21.8744,21.9526,9354.5039448901,0
+CZNC.US,D,20191203,000000,21.6193,21.6193,21.0905,21.4179,12900.294700904,0
+CZNC.US,D,20191204,000000,21.8724,21.9702,21.5479,21.7122,12453.234527684,0
+CZNC.US,D,20191205,000000,21.5831,22.0748,20.8998,21.6604,9038.3904585635,0
+CZNC.US,D,20191206,000000,21.9526,22.6691,21.7122,22.4365,21579.604791504,0
+CZNC.US,D,20191209,000000,22.5147,22.5431,22.0298,22.0914,12926.893246679,0
+CZNC.US,D,20191210,000000,21.934,22.4883,21.9106,22.4883,17500.820098998,0
+CZNC.US,D,20191211,000000,22.6867,22.6867,21.934,22.2967,6814.342823372,0
+CZNC.US,D,20191212,000000,22.2117,23.2214,22.2117,23.153,6934.0362793597,0
+CZNC.US,D,20191213,000000,23.1012,23.2468,23.0308,23.0758,7463.9611528782,0
+CZNC.US,D,20191216,000000,23.1364,23.3671,22.9682,23.2468,19449.675087517,0
+CZNC.US,D,20191217,000000,23.0582,23.3671,22.9742,23.3671,11413.845200475,0
+CZNC.US,D,20191218,000000,23.3671,23.5147,22.4189,23.1452,10936.094397515,0
+CZNC.US,D,20191219,000000,23.1999,23.4365,22.7297,22.7297,7547.8488741688,0
+CZNC.US,D,20191220,000000,22.895,23.2889,22.8598,23.153,47951.039906485,0
+CZNC.US,D,20191223,000000,23.2038,23.5411,22.9742,23.0758,12503.362556261,0
+CZNC.US,D,20191224,000000,23.068,23.068,22.2771,22.7297,12145.305209289,0
+CZNC.US,D,20191226,000000,23.1129,23.4629,23.109,23.3339,16213.859691881,0
+CZNC.US,D,20191227,000000,23.413,23.6349,23.1452,23.6349,11651.186070467,0
+CZNC.US,D,20191230,000000,23.6271,23.9976,23.6017,23.979,12477.787031477,0
+CZNC.US,D,20191231,000000,23.7913,24.6525,23.7913,24.368,20151.467487581,0
+CZNC.US,D,20200102,000000,24.5879,25.0718,24.1344,24.325,9698.2389979832,0
+CZNC.US,D,20200103,000000,23.9976,24.238,23.894,24.238,8099.2571885056,0
+CZNC.US,D,20200106,000000,23.979,24.1364,23.8334,23.8529,10037.881967111,0
+CZNC.US,D,20200107,000000,23.5929,23.8529,23.4541,23.4541,3271.6211303323,0
+CZNC.US,D,20200108,000000,23.7405,23.979,23.3671,23.6017,10257.831480251,0
+CZNC.US,D,20200109,000000,23.4629,24.1364,23.4629,24.1364,12400.037436135,0
+CZNC.US,D,20200110,000000,24.066,24.5509,23.4893,23.5665,13773.954627515,0
+CZNC.US,D,20200113,000000,23.5059,23.9634,22.9575,23.9468,16830.741349665,0
+CZNC.US,D,20200114,000000,23.8158,24.3289,23.8158,23.8255,24368.36001392,0
+CZNC.US,D,20200115,000000,23.6017,24.5753,23.5303,24.325,36391.925725238,0
+CZNC.US,D,20200116,000000,24.325,24.5831,24.1442,24.5049,9686.9857670784,0
+CZNC.US,D,20200117,000000,24.9046,24.9046,23.3945,23.9194,20409.268777401,0
+CZNC.US,D,20200121,000000,23.6017,23.8764,23.4189,23.7561,13785.20785842,0
+CZNC.US,D,20200122,000000,24.8968,24.8968,23.3339,23.4629,11026.120244753,0
+CZNC.US,D,20200123,000000,23.4189,23.7131,23.153,23.5489,28476.812315175,0
+CZNC.US,D,20200124,000000,23.6955,23.9594,23.5127,23.5411,10367.294726325,0
+CZNC.US,D,20200127,000000,23.4111,23.7844,23.2048,23.5313,16262.964699467,0
+CZNC.US,D,20200128,000000,23.5313,23.6633,23.2185,23.4179,11416.914263449,0
+CZNC.US,D,20200129,000000,23.2449,23.5235,23.0523,23.0523,5723.8024465945,0
+CZNC.US,D,20200130,000000,22.8872,23.0865,22.8529,22.8686,3853.7200744096,0
+CZNC.US,D,20200131,000000,22.8598,22.9126,22.1647,22.2771,22296.742506439,0
+CZNC.US,D,20200203,000000,22.5557,23.0523,22.1296,22.4247,17824.094732263,0
+CZNC.US,D,20200204,000000,22.6349,23.0865,22.6349,22.8529,15926.390793312,0
+CZNC.US,D,20200205,000000,23.1833,23.4306,23.1041,23.2009,19257.347141143,0
+CZNC.US,D,20200206,000000,23.3045,23.3495,22.8686,22.8686,8095.1651045402,0
+CZNC.US,D,20200207,000000,23.1129,23.6535,23.0426,23.1403,26755.067986735,0
+CZNC.US,D,20200210,000000,23.2273,23.6535,22.8784,23.4179,6341.707125369,0
+CZNC.US,D,20200211,000000,23.3495,23.5577,23.3045,23.3749,6473.6768332529,0
+CZNC.US,D,20200212,000000,23.6193,23.6271,23.3319,23.4267,9758.5972364728,0
+CZNC.US,D,20200213,000000,23.3935,23.4971,23.2957,23.4531,7396.4417674492,0
+CZNC.US,D,20200214,000000,23.3709,23.3709,22.9214,22.9214,6527.8969457944,0
+CZNC.US,D,20200218,000000,23.0699,23.4355,23.0699,23.2185,8050.1521809209,0
+CZNC.US,D,20200219,000000,23.5147,23.5235,23.1921,23.2009,5296.1796722109,0
+CZNC.US,D,20200220,000000,23.1041,23.4403,22.7405,23.0426,15966.288611976,0
+CZNC.US,D,20200221,000000,23.0963,23.24,22.9302,22.9302,7898.7450742013,0
+CZNC.US,D,20200224,000000,22.4423,22.4609,21.9986,22.0064,14597.486525551,0
+CZNC.US,D,20200225,000000,22.2068,22.3025,21.3613,21.5186,19074.226383692,0
+CZNC.US,D,20200226,000000,21.7386,21.7796,21.3447,21.459,9351.4348819161,0
+CZNC.US,D,20200227,000000,21.154,21.2703,20.4727,20.4727,20299.805531327,0
+CZNC.US,D,20200228,000000,20.0563,20.893,19.6018,19.768,27800.595439894,0
+CZNC.US,D,20200302,000000,20.0964,20.9184,19.8304,20.9184,8330.4599325504,0
+CZNC.US,D,20200303,000000,21.1716,21.6193,20.0563,20.5167,19732.028881128,0
+CZNC.US,D,20200304,000000,20.893,21.1618,20.5871,21.154,14177.024898106,0
+CZNC.US,D,20200305,000000,20.5617,20.5617,19.4727,20.3691,22924.877395127,0
+CZNC.US,D,20200306,000000,19.6106,19.9683,18.1853,18.6438,25800.589401808,0
+CZNC.US,D,20200309,000000,17.1111,17.8862,16.2529,16.5539,38684.51576685,0
+CZNC.US,D,20200310,000000,16.9821,17.3731,16.5539,17.0045,25245.089003506,0
+CZNC.US,D,20200311,000000,16.771,17.8432,16.5706,16.9263,44745.915140589,0
+CZNC.US,D,20200312,000000,16.5539,17.0397,14.636,14.728,59393.529694717,0
+CZNC.US,D,20200313,000000,15.856,17.6888,15.7172,17.5988,39754.5957238,0
+CZNC.US,D,20200316,000000,16.9869,16.9869,14.81,14.8188,32942.298942411,0
+CZNC.US,D,20200317,000000,14.9147,18.9498,14.81,18.9498,69998.165291034,0
+CZNC.US,D,20200318,000000,17.9116,17.9116,15.682,16.0309,29601.112384667,0
+CZNC.US,D,20200319,000000,15.682,17.4249,15.682,16.9449,39311.627634547,0
+CZNC.US,D,20200320,000000,16.8403,17.9556,14.8188,15.1151,56041.089906068,0
+CZNC.US,D,20200323,000000,14.8286,15.943,13.6674,15.1073,50010.381162069,0
+CZNC.US,D,20200324,000000,15.1581,16.7934,15.0721,16.6742,30418.506156754,0
+CZNC.US,D,20200325,000000,16.7807,17.2705,16.1179,16.9645,18198.520415097,0
+CZNC.US,D,20200326,000000,17.0749,17.4249,16.9869,17.4249,31880.403153391,0
+CZNC.US,D,20200327,000000,16.9967,17.1619,15.8687,16.0827,25402.634236173,0
+CZNC.US,D,20200330,000000,16.2557,16.8149,16.1503,16.6322,19107.986076406,0
+CZNC.US,D,20200331,000000,16.3613,17.4249,15.9166,17.4249,34428.74844284,0
+CZNC.US,D,20200401,000000,16.1785,16.7807,14.8941,15.2636,33638.97623752,0
+CZNC.US,D,20200402,000000,15.2822,15.812,14.8804,15.812,26587.292544154,0
+CZNC.US,D,20200403,000000,15.4386,15.4992,14.81,15.1581,29748.427407421,0
+CZNC.US,D,20200406,000000,15.986,17.1013,15.7299,16.7524,57318.843124262,0
+CZNC.US,D,20200407,000000,17.2333,17.2333,15.29,15.508,24027.694023801,0
+CZNC.US,D,20200408,000000,15.7876,17.1717,15.7876,16.4044,45912.159070726,0
+CZNC.US,D,20200409,000000,16.8843,17.6858,16.5275,17.2059,35962.256908871,0
+CZNC.US,D,20200413,000000,17.0241,18.2871,16.1599,16.1599,22977.051465686,0
+CZNC.US,D,20200414,000000,16.4904,16.72,15.6262,15.9234,21018.989288245,0
+CZNC.US,D,20200415,000000,15.4816,15.8384,14.68,14.7328,37660.47175451,0
+CZNC.US,D,20200416,000000,14.7416,15.1903,14.1179,14.7054,42002.172841793,0
+CZNC.US,D,20200417,000000,15.682,16.2411,14.8804,16.0309,37336.174100253,0
+CZNC.US,D,20200420,000000,15.5842,15.9586,15.2822,15.508,15646.083041683,0
+CZNC.US,D,20200421,000000,15.0115,15.769,14.9508,15.769,18327.421060007,0
+CZNC.US,D,20200422,000000,16.0739,16.0739,15.0906,15.4024,16665.011949066,0
+CZNC.US,D,20200423,000000,15.465,15.811,14.81,15.1073,29692.161252897,0
+CZNC.US,D,20200424,000000,15.1345,15.7895,14.9381,15.6214,16677.288200963,0
+CZNC.US,D,20200427,000000,15.6478,16.2841,15.639,15.9195,32505.468979105,0
+CZNC.US,D,20200428,000000,16.2665,16.2665,15.6214,15.9576,25311.585367944,0
+CZNC.US,D,20200429,000000,16.1345,17.9214,16.1345,17.7982,49330.072202822,0
+CZNC.US,D,20200430,000000,17.0974,17.0974,15.8149,15.8237,25498.79820936,0
+CZNC.US,D,20200501,000000,15.7182,15.9195,15.3183,15.8775,28931.033635334,0
+CZNC.US,D,20200504,000000,15.727,16.2391,15.6956,16.2391,15635.852831769,0
+CZNC.US,D,20200505,000000,16.3633,16.6722,15.3183,15.3995,31034.364793547,0
+CZNC.US,D,20200506,000000,15.7436,16.0779,15.0535,15.2304,37977.608261828,0
+CZNC.US,D,20200507,000000,15.5402,15.7983,15.0906,15.2665,21099.807946562,0
+CZNC.US,D,20200508,000000,15.8863,16.6292,15.727,16.3555,55638.019635476,0
+CZNC.US,D,20200511,000000,15.9674,16.4347,15.7934,15.8775,44358.190184868,0
+CZNC.US,D,20200512,000000,16.0896,16.0896,15.3027,15.3027,37801.648651316,0
+CZNC.US,D,20200513,000000,15.2665,15.7543,14.6908,15.5754,41225.699909359,0
+CZNC.US,D,20200514,000000,15.5754,15.5754,14.7006,15.2929,41793.476559557,0
+CZNC.US,D,20200515,000000,15.1952,15.3408,15.0535,15.2304,23568.357598685,0
+CZNC.US,D,20200518,000000,15.9195,16.1863,15.55,15.7514,43085.552071631,0
+CZNC.US,D,20200519,000000,15.5754,15.7054,14.9821,15.1688,40234.392568743,0
+CZNC.US,D,20200520,000000,15.4249,16.2743,15.2841,16.2743,49846.697803453,0
+CZNC.US,D,20200521,000000,16.3125,16.4347,16.1551,16.1599,22081.908098256,0
+CZNC.US,D,20200522,000000,16.3261,16.3261,15.505,15.8061,17530.487707747,0
+CZNC.US,D,20200526,000000,16.594,17.2479,16.594,16.9576,23724.879810362,0
+CZNC.US,D,20200527,000000,17.5842,19.1531,17.5754,19.0798,28988.32281085,0
+CZNC.US,D,20200528,000000,19.3818,19.8168,17.6038,17.6038,23639.969068079,0
+CZNC.US,D,20200529,000000,17.3203,17.4337,16.7973,16.9752,18125.885924711,0
+CZNC.US,D,20200601,000000,17.2235,17.2235,16.681,16.681,24538.181498484,0
+CZNC.US,D,20200602,000000,17.0182,17.1863,16.461,16.6556,13155.026927749,0
+CZNC.US,D,20200603,000000,17.1589,19.0231,17.0857,18.2851,24399.05064366,0
+CZNC.US,D,20200604,000000,17.9566,18.4082,17.9214,18.2567,22502.369725701,0
+CZNC.US,D,20200605,000000,19.0798,20.2323,19.0602,19.6731,37321.851806374,0
+CZNC.US,D,20200608,000000,20.2127,20.2577,19.8246,20.1335,17000.562834228,0
+CZNC.US,D,20200609,000000,19.762,19.762,18.638,18.9028,16146.340306452,0
+CZNC.US,D,20200610,000000,18.7982,18.94,17.6106,17.8149,12915.640015774,0
+CZNC.US,D,20200611,000000,16.5598,17.3731,16.4063,16.4435,32242.552584329,0
+CZNC.US,D,20200612,000000,17.4073,17.5226,16.3829,17.3125,20981.137511565,0
+CZNC.US,D,20200615,000000,16.6488,17.4161,16.6488,17.4161,17010.793044141,0
+CZNC.US,D,20200616,000000,17.8422,18.593,17.551,18.1785,20025.635905646,0
+CZNC.US,D,20200617,000000,18.2313,18.2313,17.1511,17.3545,19802.617329532,0
+CZNC.US,D,20200618,000000,17.2381,18.2049,17.0182,17.6106,19494.688011136,0
+CZNC.US,D,20200619,000000,17.895,18.4346,17.3721,18.4346,68131.151981823,0
+CZNC.US,D,20200622,000000,18.0006,18.4258,17.5686,18.3731,17079.335450562,0
+CZNC.US,D,20200623,000000,18.7894,18.7894,18.0886,18.1951,11351.440920003,0
+CZNC.US,D,20200624,000000,17.8237,18.6037,17.0613,17.1863,24021.555897853,0
+CZNC.US,D,20200625,000000,16.9293,17.719,16.9293,17.719,23866.056707168,0
+CZNC.US,D,20200626,000000,17.3643,17.3643,16.6634,16.8227,168231.70994328,0
+CZNC.US,D,20200629,000000,17.1443,19.0455,17.1443,18.2665,25186.776806999,0
+CZNC.US,D,20200630,000000,18.0544,18.462,17.6399,18.2763,15853.756302927,0
+CZNC.US,D,20200701,000000,18.3731,18.3731,17.5842,17.6106,10633.280184075,0
+CZNC.US,D,20200702,000000,18.2313,18.2313,17.2743,17.3916,9226.6263209716,0
+CZNC.US,D,20200706,000000,17.8324,18.0006,16.3917,16.8511,13579.580639159,0
+CZNC.US,D,20200707,000000,16.9029,16.9029,16.1951,16.3917,19503.895200058,0
+CZNC.US,D,20200708,000000,16.3917,17.0798,15.5754,16.3633,22209.785722175,0
+CZNC.US,D,20200709,000000,16.2743,17.4278,15.6116,15.8237,25579.616867676,0
+CZNC.US,D,20200710,000000,16.0095,16.3731,15.8863,16.2235,24151.479563754,0
+CZNC.US,D,20200713,000000,16.5842,16.6634,15.9909,16.3193,25658.38948401,0
+CZNC.US,D,20200714,000000,16.3193,16.639,16.3027,16.6028,7849.6400666166,0
+CZNC.US,D,20200715,000000,17.1687,17.6908,16.9801,17.3271,31646.131346372,0
+CZNC.US,D,20200716,000000,17.2577,17.5803,16.6604,16.771,27363.765476588,0
+CZNC.US,D,20200717,000000,16.5744,17.3037,16.3995,16.3995,24693.680689168,0
+CZNC.US,D,20200720,000000,16.504,16.8432,16.2841,16.504,10616.911848214,0
+CZNC.US,D,20200721,000000,16.8315,17.2323,16.8315,17.1961,26448.161689331,0
+CZNC.US,D,20200722,000000,16.9029,17.3457,16.504,16.7612,19349.419030364,0
+CZNC.US,D,20200723,000000,16.8159,17.0925,16.7426,17.0182,9811.7943280229,0
+CZNC.US,D,20200724,000000,17.0563,17.2773,16.6956,16.6956,7859.8702765301,0
+CZNC.US,D,20200727,000000,16.596,17.0466,16.3633,16.3633,17433.300713569,0
+CZNC.US,D,20200728,000000,16.2821,16.8657,16.2821,16.4532,11849.652142789,0
+CZNC.US,D,20200729,000000,16.6058,16.7914,16.1257,16.6058,19478.319675274,0
+CZNC.US,D,20200730,000000,16.2919,16.6155,15.7094,15.7983,36704.970148591,0
+CZNC.US,D,20200731,000000,15.8247,16.3066,15.4836,15.8882,27920.288895882,0
+CZNC.US,D,20200803,000000,16.0583,16.0583,15.5901,15.8599,18167.829785357,0
+CZNC.US,D,20200804,000000,15.6898,15.8296,15.3487,15.4562,23162.21826512,0
+CZNC.US,D,20200805,000000,15.7807,16.1561,15.4836,15.8511,27028.214591426,0
+CZNC.US,D,20200806,000000,15.9225,15.9703,15.6194,15.7807,15683.934818363,0
+CZNC.US,D,20200807,000000,15.9225,16.1023,15.637,16.0583,34968.903526273,0
+CZNC.US,D,20200810,000000,16.1023,16.4855,15.6458,16.0759,43471.230985369,0
+CZNC.US,D,20200811,000000,16.1561,16.5774,15.9313,16.2821,54777.658981752,0
+CZNC.US,D,20200812,000000,16.5158,16.5158,16.2821,16.4161,43222.636884472,0
+CZNC.US,D,20200813,000000,16.2919,16.2919,15.9313,16.1405,29313.643486098,0
+CZNC.US,D,20200814,000000,16.1405,16.3447,15.9313,16.1561,35052.791247563,0
+CZNC.US,D,20200817,000000,16.1355,16.1649,16.0221,16.0671,25085.497728855,0
+CZNC.US,D,20200818,000000,16.2011,16.2011,15.5656,15.6624,28301.875725655,0
+CZNC.US,D,20200819,000000,15.7094,15.7612,15.4836,15.7612,42524.936568372,0
+CZNC.US,D,20200820,000000,15.4836,16.0221,15.4836,16.0124,16643.528508248,0
+CZNC.US,D,20200821,000000,15.9782,16.0779,15.7172,15.771,45279.932098074,0
+CZNC.US,D,20200824,000000,16.1307,16.4259,15.7983,16.1561,30922.85550549,0
+CZNC.US,D,20200825,000000,16.1649,16.1923,15.771,16.1121,31470.171735861,0
+CZNC.US,D,20200826,000000,16.1121,16.1121,15.5021,15.5188,21090.60075764,0
+CZNC.US,D,20200827,000000,15.4836,15.8882,15.4396,15.4396,25269.641507298,0
+CZNC.US,D,20200828,000000,15.6624,15.727,15.466,15.727,24000.072457034,0
+CZNC.US,D,20200831,000000,15.7348,15.771,15.3858,15.3858,37303.437428529,0
+CZNC.US,D,20200901,000000,15.377,15.6096,15.2587,15.4396,22811.322065087,0
+CZNC.US,D,20200902,000000,15.3936,15.3936,15.1551,15.2685,38496.279904442,0
+CZNC.US,D,20200903,000000,15.2861,15.4112,14.81,15.1345,38587.328772672,0
+CZNC.US,D,20200904,000000,15.5188,15.5188,15.1345,15.2411,40235.415589734,0
+CZNC.US,D,20200908,000000,15.16,15.3174,14.8286,14.9,40312.142164085,0
+CZNC.US,D,20200909,000000,15.0525,15.1151,14.81,15.0173,38237.455593631,0
+CZNC.US,D,20200910,000000,15.0085,15.2685,14.9088,15.1249,21212.34025561,0
+CZNC.US,D,20200911,000000,15.1425,15.2323,14.9185,14.9889,25984.73318025,0
+CZNC.US,D,20200914,000000,15.0897,15.1873,14.9889,15.0897,18620.005063533,0
+CZNC.US,D,20200915,000000,15.0221,15.1151,14.855,14.9,26547.394725492,0
+CZNC.US,D,20200916,000000,15.0359,15.3311,14.9088,15.1512,38316.228209964,0
+CZNC.US,D,20200917,000000,14.9088,15.2499,14.9088,15.0897,24210.814781252,0
+CZNC.US,D,20200918,000000,15.2245,15.248,14.7299,14.7739,108267.33453539,0
+CZNC.US,D,20200921,000000,14.506,14.6224,13.9665,13.9665,54545.433216716,0
+CZNC.US,D,20200922,000000,14.1091,14.6624,13.7202,13.8589,38383.747595393,0
+CZNC.US,D,20200923,000000,13.9401,14.898,13.5276,13.6888,40622.117524463,0
+CZNC.US,D,20200924,000000,13.7778,14.0183,13.3927,13.6175,50797.084304415,0
+CZNC.US,D,20200925,000000,13.4992,14.7026,13.4992,13.9039,29434.359963078,0
+CZNC.US,D,20200928,000000,14.3438,14.8022,14.1815,14.6488,39975.568257932,0
+CZNC.US,D,20200929,000000,14.6322,15.3389,14.4161,15.1249,19201.080986619,0
+CZNC.US,D,20200930,000000,15.16,15.2685,14.4601,14.5764,39540.784336609,0
+CZNC.US,D,20201001,000000,14.7211,14.7485,14.4249,14.7026,29343.311094847,0
+CZNC.US,D,20201002,000000,14.4416,15.2411,14.4064,15.0985,19615.404488115,0
+CZNC.US,D,20201005,000000,15.2245,15.2411,14.4787,14.7026,42513.683337468,0
+CZNC.US,D,20201006,000000,14.7299,15.2411,14.6322,14.685,38495.25688345,0
+CZNC.US,D,20201007,000000,14.8941,15.6898,14.8286,15.5998,38121.854221608,0
+CZNC.US,D,20201008,000000,15.5734,16.1561,15.4014,15.9225,40966.875598548,0
+CZNC.US,D,20201009,000000,15.9948,16.3213,15.8335,16.1307,15094.674727346,0
+CZNC.US,D,20201012,000000,16.0124,16.3829,15.7895,16.3252,25225.651604669,0
+CZNC.US,D,20201013,000000,16.2919,16.3731,15.8188,15.9058,13915.131524322,0
+CZNC.US,D,20201014,000000,15.986,16.3349,15.0261,15.0985,27039.467822331,0
+CZNC.US,D,20201015,000000,15.0985,15.8511,14.9645,15.771,35737.192290775,0
+CZNC.US,D,20201016,000000,15.6096,16.2205,15.2685,15.4014,20992.39074247,0
+CZNC.US,D,20201019,000000,15.5568,15.6898,15.3389,15.3858,7977.5176905351,0
+CZNC.US,D,20201020,000000,15.4484,15.9009,15.4484,15.7983,11876.250688564,0
+CZNC.US,D,20201021,000000,15.8335,15.9058,15.506,15.8511,12701.828628582,0
+CZNC.US,D,20201022,000000,15.7983,16.4972,15.7983,16.2821,22676.28329423,0
+CZNC.US,D,20201023,000000,16.246,16.246,16.0124,16.0759,11332.003521167,0
+CZNC.US,D,20201026,000000,15.9146,16.0505,15.7172,15.941,21248.145990307,0
+CZNC.US,D,20201027,000000,16.4161,16.4161,15.466,15.466,32984.242803057,0
+CZNC.US,D,20201028,000000,15.2157,16.0935,15.0359,15.2323,28180.136227684,0
+CZNC.US,D,20201029,000000,15.2587,15.8882,15.0799,15.771,51509.106914394,0
+CZNC.US,D,20201030,000000,15.6614,15.9078,15.3418,15.4435,26954.557080048,0
+CZNC.US,D,20201102,000000,15.4523,15.9508,15.4523,15.9078,11190.82662436,0
+CZNC.US,D,20201103,000000,16.2626,16.591,15.9537,16.4738,36882.975801085,0
+CZNC.US,D,20201104,000000,15.9977,16.4738,15.4874,15.506,29780.141058153,0
+CZNC.US,D,20201105,000000,15.4796,16.4073,15.4796,16.1531,23911.069630787,0
+CZNC.US,D,20201106,000000,16.2284,16.2284,15.506,15.5618,17876.268802822,0
+CZNC.US,D,20201109,000000,16.3349,17.7954,16.3349,16.7016,83314.829535417,0
+CZNC.US,D,20201110,000000,17.0729,18.2323,16.9097,17.9684,59363.862085967,0
+CZNC.US,D,20201111,000000,18.2225,18.2323,17.3477,17.5754,25062.991267045,0
+CZNC.US,D,20201112,000000,17.3565,17.3565,16.464,16.9019,21516.177490041,0
+CZNC.US,D,20201113,000000,17.3135,17.3653,16.6918,17.1013,26967.856352936,0
+CZNC.US,D,20201116,000000,17.7572,18.3515,17.2655,17.6116,66785.8793782,0
+CZNC.US,D,20201117,000000,17.3955,17.6409,17.3955,17.5021,18950.440843738,0
+CZNC.US,D,20201118,000000,17.6311,17.6409,16.9664,17.1307,18261.947716561,0
+CZNC.US,D,20201119,000000,16.9566,17.029,16.7298,17.0192,36181.183401021,0
+CZNC.US,D,20201120,000000,16.811,17.2421,16.764,17.1395,24158.640710693,0
+CZNC.US,D,20201123,000000,17.1395,17.2655,16.7446,16.7446,33385.267031665,0
+CZNC.US,D,20201124,000000,16.8843,17.7034,16.8843,17.6214,102060.66618089,0
+CZNC.US,D,20201125,000000,17.4679,17.6038,16.9752,17.1747,26051.229544688,0
+CZNC.US,D,20201127,000000,17.3037,17.3037,16.7446,17.0583,17480.359679171,0
+CZNC.US,D,20201130,000000,17.0583,17.1013,16.4738,16.5461,21321.803501685,0
+CZNC.US,D,20201201,000000,16.6624,16.9566,16.509,16.6282,22490.093473804,0
+CZNC.US,D,20201202,000000,16.6624,17.3037,16.6624,17.2469,24969.896356832,0
+CZNC.US,D,20201203,000000,17.1483,17.2117,16.7738,16.9019,18779.596338184,0
+CZNC.US,D,20201204,000000,16.7543,17.4767,16.7543,17.42,28974.000516971,0
+CZNC.US,D,20201207,000000,17.3379,17.6575,17.0915,17.5402,26080.897153437,0
+CZNC.US,D,20201208,000000,17.3662,18.0407,17.2371,17.9947,21039.449708072,0
+CZNC.US,D,20201209,000000,18.1775,18.4649,17.8403,18.3231,29180.650757223,0
+CZNC.US,D,20201210,000000,18.2323,18.2871,17.9126,18.0505,25978.595054302,0
+CZNC.US,D,20201211,000000,17.895,18.2361,17.813,17.9126,15159.125049801,0
+CZNC.US,D,20201214,000000,18.0505,18.1316,17.7572,17.9947,27669.648753002,0
+CZNC.US,D,20201215,000000,18.0857,18.5343,18.0045,18.3965,32499.330853157,0
+CZNC.US,D,20201216,000000,18.5783,18.6604,18.3319,18.4522,27022.076465478,0
+CZNC.US,D,20201217,000000,18.461,18.7514,17.8588,18.7162,59454.910954198,0
+CZNC.US,D,20201218,000000,18.8618,18.9976,18.0407,18.4141,177748.8742258,0
+CZNC.US,D,20201221,000000,18.2959,18.2959,17.4102,17.5588,30268.122071027,0
+CZNC.US,D,20201222,000000,17.5119,17.5304,17.2313,17.2655,41730.049258094,0
+CZNC.US,D,20201223,000000,17.4444,17.5754,17.3291,17.5021,31164.288459447,0
+CZNC.US,D,20201224,000000,17.3955,17.549,17.3565,17.4581,9254.247887738,0
+CZNC.US,D,20201228,000000,17.6214,17.9126,17.5676,17.6409,16603.630689585,0
+CZNC.US,D,20201229,000000,17.7768,17.8061,17.42,17.5119,24044.062359662,0
+CZNC.US,D,20201230,000000,17.4982,17.7856,17.4982,17.7132,29722.851882637,0
+CZNC.US,D,20201231,000000,17.6409,18.1775,17.5754,18.0857,29097.786056923,0
+CZNC.US,D,20210104,000000,18.2323,18.5969,17.9869,18.4229,79760.854611473,0
+CZNC.US,D,20210105,000000,18.3789,18.6018,17.7768,17.8676,41558.181731547,0
+CZNC.US,D,20210106,000000,18.3143,19.5265,18.2959,19.5265,70056.477487541,0
+CZNC.US,D,20210107,000000,19.5548,19.5548,18.9439,19.2615,34258.926958276,0
+CZNC.US,D,20210108,000000,19.3183,19.3183,18.2959,18.9244,24276.288124698,0
+CZNC.US,D,20210111,000000,18.7894,19.0631,18.6888,18.8716,22593.41859393,0
+CZNC.US,D,20210112,000000,18.852,19.2361,18.852,19.1893,23524.367696057,0
+CZNC.US,D,20210113,000000,19.1893,19.2557,18.4874,18.6976,24321.301048318,0
+CZNC.US,D,20210114,000000,18.9146,19.243,18.7806,19.1697,29306.482339159,0
+CZNC.US,D,20210115,000000,18.6604,18.8902,18.505,18.679,47184.797183964,0
+CZNC.US,D,20210119,000000,18.9439,19.3437,18.6888,18.9976,34184.246425908,0
+CZNC.US,D,20210120,000000,18.898,18.9244,18.5245,18.5245,24366.313971937,0
+CZNC.US,D,20210121,000000,18.6604,18.7074,18.0954,18.2411,30091.139439523,0
+CZNC.US,D,20210122,000000,18.2059,18.6604,18.0143,18.6516,27301.361196116,0
+CZNC.US,D,20210125,000000,18.2959,18.9146,18.0769,18.8716,45231.85011148,0
+CZNC.US,D,20210126,000000,18.9615,18.9615,18.3603,18.3867,25806.727527756,0
+CZNC.US,D,20210127,000000,18.3231,18.4327,17.5021,17.9126,57838.537787867,0
+CZNC.US,D,20210128,000000,18.1413,18.5597,17.9361,18.2499,44097.319832075,0
+CZNC.US,D,20210129,000000,18.3985,18.3985,17.6321,17.6584,27547.90925503,0
+CZNC.US,D,20210201,000000,17.7338,18.1033,17.5344,17.9361,35395.503279664,0
+CZNC.US,D,20210202,000000,18.1863,18.4571,17.9918,18.158,18348.904500826,0
+CZNC.US,D,20210203,000000,18.0475,18.3887,17.8814,18.2792,21504.924259136,0
+CZNC.US,D,20210204,000000,18.2323,19.0553,17.9078,18.9537,33254.320344773,0
+CZNC.US,D,20210205,000000,18.9058,18.9058,18.5734,18.7582,20783.694460235,0
+CZNC.US,D,20210208,000000,18.9058,19.1834,18.722,19.1834,33196.008148265,0
+CZNC.US,D,20210209,000000,19.0651,19.4073,18.9693,19.2313,50741.841170883,0
+CZNC.US,D,20210210,000000,19.4512,19.4512,19.0905,19.1101,20072.694871248,0
+CZNC.US,D,20210211,000000,19.1199,19.4073,18.851,19.0651,26565.809103336,0
+CZNC.US,D,20210212,000000,19.1931,19.3975,18.851,19.3681,42973.019762583,0
+CZNC.US,D,20210216,000000,19.3397,19.461,19.156,19.156,36736.683799323,0
+CZNC.US,D,20210217,000000,19.156,19.3975,19.0368,19.0368,29843.568359617,0
+CZNC.US,D,20210218,000000,19.0455,19.1834,18.4815,18.4815,29304.436297176,0
+CZNC.US,D,20210219,000000,18.546,19.156,18.546,19.156,30860.451225017,0
+CZNC.US,D,20210222,000000,19.1287,19.7934,19.1199,19.7396,28854.307060983,0
+CZNC.US,D,20210223,000000,19.7748,20.3299,19.72,19.8128,50184.294730598,0
+CZNC.US,D,20210224,000000,20.024,20.4317,19.7836,19.8764,41135.674062121,0
+CZNC.US,D,20210225,000000,20.1257,20.3299,19.7484,19.9888,27935.634210752,0
+CZNC.US,D,20210226,000000,19.8314,20.0328,19.3309,19.3309,35228.750858075,0
+CZNC.US,D,20210301,000000,19.8764,20.1306,19.7004,20.0993,18899.289794171,0
+CZNC.US,D,20210302,000000,19.979,19.979,19.6467,19.8402,16614.88392049,0
+CZNC.US,D,20210303,000000,20.0475,21.0954,20.0475,20.8198,52724.455852116,0
+CZNC.US,D,20210304,000000,20.9947,21.5118,20.5705,21.1785,47628.78829421,0
+CZNC.US,D,20210305,000000,21.6037,22.5557,21.4287,21.6701,63347.505826279,0
+CZNC.US,D,20210308,000000,21.809,22.4179,21.5871,22.1775,54021.646469146,0
+CZNC.US,D,20210309,000000,21.9946,22.1511,21.5303,21.8822,27257.371293488,0
+CZNC.US,D,20210310,000000,21.7992,22.6115,21.762,22.4003,30301.881763741,0
+CZNC.US,D,20210311,000000,22.4189,22.6212,22.3173,22.6212,35775.044067455,0
+CZNC.US,D,20210312,000000,22.7874,23.0924,22.7424,22.9048,45339.267315571,0
+CZNC.US,D,20210315,000000,22.936,22.936,21.8099,22.1511,39859.966885909,0
+CZNC.US,D,20210316,000000,21.9458,22.021,21.0318,21.4287,27592.922178651,0
+CZNC.US,D,20210317,000000,21.5401,21.6868,21.2909,21.4111,25693.172197716,0
+CZNC.US,D,20210318,000000,21.198,22.0015,21.1931,21.4766,25839.464199479,0
+CZNC.US,D,20210319,000000,21.4287,22.9996,21.022,22.9076,192830.24968026,0
+CZNC.US,D,20210322,000000,22.7327,22.9164,21.9184,21.9751,46232.364641019,0
+CZNC.US,D,20210323,000000,21.7532,21.98,20.847,21.1609,33898.823569322,0
+CZNC.US,D,20210324,000000,21.3192,22.2146,20.939,21.0044,28480.904399141,0
+CZNC.US,D,20210325,000000,21.0602,21.7992,20.8842,21.6789,27564.277590892,0
+CZNC.US,D,20210326,000000,21.8627,22.2058,21.3055,22.1863,41822.121147316,0
+CZNC.US,D,20210329,000000,21.7258,22.4101,21.7258,22.068,50311.149333525,0
+CZNC.US,D,20210330,000000,22.2605,22.4101,21.9018,22.3173,20983.183553548,0
+CZNC.US,D,20210331,000000,22.3075,22.4267,21.9018,21.9751,39709.582800181,0
+CZNC.US,D,20210401,000000,21.892,22.2654,21.4668,22.0484,29466.073613809,0
+CZNC.US,D,20210405,000000,22.1775,22.1775,21.8822,22.0113,21390.345908104,0
+CZNC.US,D,20210406,000000,22.0298,22.5381,22.0298,22.3437,31540.760184264,0
+CZNC.US,D,20210407,000000,22.2009,22.2341,21.7161,21.809,42237.467669803,0
+CZNC.US,D,20210408,000000,21.8539,21.8539,21.6037,21.6604,18559.646825044,0
+CZNC.US,D,20210409,000000,21.8451,21.8451,21.3544,21.5871,21023.08137221,0
+CZNC.US,D,20210412,000000,21.8539,22.5841,21.7161,22.5107,57603.242959857,0
+CZNC.US,D,20210413,000000,22.4551,22.4551,21.8275,21.8451,25225.651604669,0
+CZNC.US,D,20210414,000000,22.0386,22.4169,21.8187,21.9458,22911.57812224,0
+CZNC.US,D,20210415,000000,22.0846,22.3534,21.762,22.327,30816.461322389,0
+CZNC.US,D,20210416,000000,22.5939,22.5939,22.0728,22.2439,17200.051927541,0
+CZNC.US,D,20210419,000000,22.3173,22.3173,21.7698,21.9018,26836.909666043,0
+CZNC.US,D,20210420,000000,21.8822,21.8822,21.2537,21.5039,25106.981169674,0
+CZNC.US,D,20210421,000000,21.2889,22.1511,21.2889,22.0298,19871.159735952,0
+CZNC.US,D,20210422,000000,22.1775,22.2058,21.762,21.8451,39424.159943595,0
+CZNC.US,D,20210423,000000,21.9556,22.6408,21.9184,22.4834,37701.392594164,0
+CZNC.US,D,20210426,000000,22.6408,23.1022,22.5107,22.9732,54444.154138572,0
+CZNC.US,D,20210427,000000,23.1022,23.1022,22.7503,23.0924,52777.652943666,0
+CZNC.US,D,20210428,000000,23.1022,23.2654,22.7503,22.936,44364.328310817,0
+CZNC.US,D,20210429,000000,23.0278,23.1393,22.6946,23.0278,37493.71933292,0
+CZNC.US,D,20210430,000000,22.6447,23.4863,22.2664,23.0836,47144.899365301,0
+CZNC.US,D,20210503,000000,23.2713,23.3641,22.5049,22.7102,43917.268137597,0
+CZNC.US,D,20210504,000000,22.7102,23.3084,22.4395,22.9438,31437.435064138,0
+CZNC.US,D,20210505,000000,22.8978,23.0758,22.7473,22.7669,13134.566507922,0
+CZNC.US,D,20210506,000000,22.8978,23.2527,22.6779,23.2146,27121.309501639,0
+CZNC.US,D,20210507,000000,23.0464,23.4121,23.0464,23.3367,31820.044914902,0
+CZNC.US,D,20210510,000000,23.2615,23.6075,23.2243,23.5421,48772.525762537,0
+CZNC.US,D,20210511,000000,23.2527,23.5049,22.8978,22.982,22917.716248188,0
+CZNC.US,D,20210512,000000,23.2439,23.3739,22.72,22.7845,25696.24126069,0
+CZNC.US,D,20210513,000000,22.8138,23.3925,22.8138,23.1032,27263.509419436,0
+CZNC.US,D,20210514,000000,23.3925,24.0092,23.155,23.9722,50640.562092739,0
+CZNC.US,D,20210517,000000,23.9624,23.9722,23.5509,23.6447,32583.218574448,0
+CZNC.US,D,20210518,000000,23.6075,23.7385,23.2713,23.3084,15074.214307519,0
+CZNC.US,D,20210519,000000,23.196,23.4961,23.0797,23.3279,23032.294599219,0
+CZNC.US,D,20210520,000000,23.2341,23.2341,22.8832,23.019,18620.005063533,0
+CZNC.US,D,20210521,000000,23.2713,23.4209,23.0562,23.4209,26209.797798347,0
+CZNC.US,D,20210524,000000,23.3455,23.3553,22.9526,23.2048,25195.983995921,0
+CZNC.US,D,20210525,000000,23.2048,23.2987,22.5225,22.5225,23121.297425466,0
+CZNC.US,D,20210526,000000,22.4765,23.1501,22.4765,23.0934,21973.467873173,0
+CZNC.US,D,20210527,000000,23.1598,23.3553,23.1403,23.196,16010.278514603,0
+CZNC.US,D,20210528,000000,23.1872,23.1872,22.804,23.0758,33413.911619423,0
+CZNC.US,D,20210601,000000,23.0934,23.4297,23.0934,23.2341,20946.354797859,0
+CZNC.US,D,20210602,000000,23.2801,23.2801,22.9154,23.066,15595.955013107,0
+CZNC.US,D,20210603,000000,22.935,23.2801,22.9048,23.2243,15659.382314571,0
+CZNC.US,D,20210604,000000,23.2527,23.2801,23.0562,23.1677,18541.232447199,0
+CZNC.US,D,20210607,000000,23.1208,23.3739,23.0278,23.3367,29137.683875587,0
+CZNC.US,D,20210608,000000,23.1774,23.5655,23.1032,23.3739,21581.650833487,0
+CZNC.US,D,20210609,000000,23.3641,23.4961,23.2615,23.3925,22849.173841767,0
+CZNC.US,D,20210610,000000,23.2713,23.3182,23.1305,23.196,21297.250997891,0
+CZNC.US,D,20210611,000000,23.3925,23.5235,23.2713,23.3641,19524.355619885,0
+CZNC.US,D,20210614,000000,23.2439,23.3407,23.1872,23.2713,24896.238845456,0
+CZNC.US,D,20210615,000000,23.3641,23.5509,23.2146,23.2889,34263.019042242,0
+CZNC.US,D,20210616,000000,23.1501,23.5235,22.9917,23.3455,39578.636113288,0
+CZNC.US,D,20210617,000000,23.3935,23.4257,22.7004,23.2615,68678.468212194,0
+CZNC.US,D,20210618,000000,22.8226,23.1872,22.804,23.0934,76036.035181973,0
+CZNC.US,D,20210621,000000,23.1208,23.6642,23.1208,23.3739,36652.796078032,0
+CZNC.US,D,20210622,000000,23.3553,23.6261,23.1677,23.5606,28623.104316938,0
+CZNC.US,D,20210623,000000,23.5704,23.6349,23.4297,23.6163,46834.924004923,0
+CZNC.US,D,20210624,000000,23.6349,23.7766,23.4961,23.5704,34294.732692973,0
+CZNC.US,D,20210625,000000,23.6163,23.6163,22.4765,22.589,300993.23607454,0
+CZNC.US,D,20210628,000000,22.6828,23.2341,22.6828,23.1774,54160.77732397,0
+CZNC.US,D,20210629,000000,23.1677,23.2439,22.804,22.9252,24475.777218011,0
+CZNC.US,D,20210630,000000,22.8686,23.2615,22.8686,22.8978,39154.082401878,0
+CZNC.US,D,20210701,000000,23.196,23.2967,23.0709,23.2615,23059.916165985,0
+CZNC.US,D,20210702,000000,23.1598,23.4863,22.9722,23.1872,27579.622905762,0
+CZNC.US,D,20210706,000000,23.1403,23.1677,22.8314,22.851,42185.293599245,0
+CZNC.US,D,20210707,000000,22.7571,23.1403,22.7102,22.7571,38352.033944661,0
+CZNC.US,D,20210708,000000,22.4297,22.9742,22.4297,22.72,36507.527097261,0
+CZNC.US,D,20210709,000000,23.0562,23.4121,23.0562,23.2801,42192.454746183,0
+CZNC.US,D,20210712,000000,23.0836,23.4394,23.0836,23.4209,19919.241722546,0
+CZNC.US,D,20210713,000000,23.3367,23.4579,23.2987,23.3553,25371.943606433,0
+CZNC.US,D,20210714,000000,23.3641,23.6349,23.3641,23.5421,42482.992707727,0
+CZNC.US,D,20210715,000000,23.5509,23.8314,23.4297,23.719,31628.73998952,0
+CZNC.US,D,20210716,000000,23.8314,23.8314,23.4579,23.7385,27773.996894119,0
+CZNC.US,D,20210719,000000,23.4667,23.4961,23.1403,23.1403,35936.681384088,0
+CZNC.US,D,20210720,000000,23.2615,23.8128,23.2243,23.2243,52830.850035217,0
+CZNC.US,D,20210721,000000,23.3084,23.6163,23.2987,23.3279,24901.353950413,0
+CZNC.US,D,20210722,000000,23.3641,23.5323,22.9116,23.0278,36368.396242437,0
+CZNC.US,D,20210723,000000,23.1305,23.3133,22.8978,23.2987,35505.989546731,0
+CZNC.US,D,20210726,000000,23.3182,23.5323,23.3182,23.3641,15616.415432934,0
+CZNC.US,D,20210727,000000,23.1774,23.4297,23.1774,23.3084,20717.198095797,0
+CZNC.US,D,20210728,000000,23.3182,23.6349,23.3182,23.4961,20620.011101619,0
+CZNC.US,D,20210729,000000,23.5323,23.7561,23.4071,23.4863,28914.665299472,0
+CZNC.US,D,20210730,000000,23.5801,23.63,23.3348,23.3436,19762.719510869,0
+CZNC.US,D,20210802,000000,23.5801,23.6085,23.0132,23.0982,29461.981529844,0
+CZNC.US,D,20210803,000000,23.0709,23.7033,23.0709,23.6281,31416.974644311,0
+CZNC.US,D,20210804,000000,23.3729,23.5939,23.2586,23.3631,21116.176282423,0
+CZNC.US,D,20210805,000000,23.4579,23.6935,23.3817,23.6847,24068.614863455,0
+CZNC.US,D,20210806,000000,23.8265,24.0532,23.5997,23.6564,47476.358166498,0
+CZNC.US,D,20210809,000000,23.7982,23.8861,23.5147,23.5899,38632.341696291,0
+CZNC.US,D,20210810,000000,23.675,23.9584,23.6281,23.892,28559.677015475,0
+CZNC.US,D,20210811,000000,24.0054,24.0152,23.7698,24.0152,28175.021122728,0
+CZNC.US,D,20210812,000000,24.0904,24.0904,23.8167,23.9116,20661.954962265,0
+CZNC.US,D,20210813,000000,24.0347,24.0347,23.7786,23.8548,23380.121736277,0
+CZNC.US,D,20210816,000000,23.6652,23.7219,23.4619,23.6652,19691.108041474,0
+CZNC.US,D,20210817,000000,23.5616,23.7033,23.4287,23.6085,31694.213332966,0
+CZNC.US,D,20210818,000000,23.6183,23.8636,23.3729,23.4199,19844.561190177,0
+CZNC.US,D,20210819,000000,23.2781,23.5333,23.2488,23.4385,37868.145015754,0
+CZNC.US,D,20210820,000000,23.3065,23.7219,23.3065,23.5899,35665.58082138,0
+CZNC.US,D,20210823,000000,23.6603,23.8167,23.5616,23.8167,14526.898077148,0
+CZNC.US,D,20210824,000000,23.6486,23.7649,23.5431,23.5713,17456.83019637,0
+CZNC.US,D,20210825,000000,23.6281,23.7131,23.4961,23.5616,14144.288226384,0
+CZNC.US,D,20210826,000000,23.5616,23.7698,23.4863,23.4863,29247.14712166,0
+CZNC.US,D,20210827,000000,23.7884,24.2801,23.7033,24.2801,41424.165981681,0
+CZNC.US,D,20210830,000000,24.2234,24.2234,23.7502,23.76,15134.572546009,0
+CZNC.US,D,20210831,000000,23.892,23.9116,23.6799,23.7131,16992.378666298,0
+CZNC.US,D,20210901,000000,23.6652,23.8265,23.4961,23.7982,14993.395649203,0
+CZNC.US,D,20210902,000000,23.8392,23.9018,23.6085,23.7131,10797.986563683,0
+CZNC.US,D,20210903,000000,23.675,23.7502,23.5616,23.7414,12038.911026188,0
+CZNC.US,D,20210907,000000,23.892,23.9682,23.5801,23.5899,26337.675422266,0
+CZNC.US,D,20210908,000000,23.5899,23.7317,23.326,23.3534,21713.620541371,0
+CZNC.US,D,20210909,000000,23.2586,23.7219,23.2586,23.3436,26703.916937168,0
+CZNC.US,D,20210910,000000,23.3817,23.5431,22.6447,22.6916,64631.397170421,0
+CZNC.US,D,20210913,000000,23.0318,23.198,22.7766,22.9008,28795.994864476,0
+CZNC.US,D,20210914,000000,23.0797,23.0797,22.4267,22.6545,35847.678557841,0
+CZNC.US,D,20210915,000000,22.806,23.0611,22.806,23.0132,27717.730739594,0
+CZNC.US,D,20210916,000000,23.1364,23.1462,22.4941,22.7766,41217.515741429,0
+CZNC.US,D,20210917,000000,22.8246,23.4013,22.6066,23.2781,145212.71461695,0
+CZNC.US,D,20210920,000000,22.9096,23.1462,22.8714,23.1462,43522.382034936,0
+CZNC.US,D,20210921,000000,23.1129,23.2605,23.0132,23.0982,17493.658952058,0
+CZNC.US,D,20210922,000000,23.2019,23.4765,23.2019,23.326,22980.12052866,0
+CZNC.US,D,20210923,000000,23.4199,23.807,23.4013,23.4863,36318.268213861,0
+CZNC.US,D,20210924,000000,23.5616,23.7414,23.5616,23.6085,11907.964339296,0
+CZNC.US,D,20210927,000000,23.76,24.5449,23.76,24.0816,43306.524605763,0
+CZNC.US,D,20210928,000000,24.1002,24.1002,23.675,23.7219,14077.791861946,0
+CZNC.US,D,20210929,000000,23.8353,24.2605,23.805,24.1286,12060.394467007,0
+CZNC.US,D,20210930,000000,24.2605,24.2605,23.7502,23.8734,18663.994966161,0
+CZNC.US,D,20211001,000000,23.888,24.4599,23.8548,24.2898,21193.925877766,0
+CZNC.US,D,20211004,000000,24.3749,24.5449,23.9204,23.9682,31940.761391881,0
+CZNC.US,D,20211005,000000,24.021,24.5957,23.9496,24.5733,28804.179032407,0
+CZNC.US,D,20211006,000000,24.3651,24.5469,23.9966,24.2234,18224.095939881,0
+CZNC.US,D,20211007,000000,24.4501,24.9898,24.063,24.761,18746.85966646,0
+CZNC.US,D,20211008,000000,24.8372,24.98,24.2048,24.4971,30190.372475684,0
+CZNC.US,D,20211011,000000,24.8284,24.8284,24.2801,24.3084,7386.2115575357,0
+CZNC.US,D,20211012,000000,24.4941,24.4941,24.2234,24.3749,7869.0774654522,0
+CZNC.US,D,20211013,000000,24.1481,24.5254,24.1481,24.5254,10599.520491361,0
+CZNC.US,D,20211014,000000,24.5733,24.8284,24.2849,24.7512,28699.830891289,0
+CZNC.US,D,20211015,000000,25.1304,25.1304,24.6583,24.7248,29473.234760749,0
+CZNC.US,D,20211018,000000,24.5909,24.931,24.4032,24.4403,15418.972381604,0
+CZNC.US,D,20211019,000000,24.4305,24.6661,23.845,24.3847,11182.64245643,0
+CZNC.US,D,20211020,000000,24.5351,24.975,24.11,24.8372,10598.49747037,0
+CZNC.US,D,20211021,000000,24.8656,24.9506,23.8265,24.1198,40747.9491064,0
+CZNC.US,D,20211022,000000,24.0532,24.4149,24.0532,24.2136,25868.108787237,0
+CZNC.US,D,20211025,000000,24.327,24.7708,24.063,24.7708,28607.759002068,0
+CZNC.US,D,20211026,000000,24.846,25.0552,24.5351,24.761,21657.354386846,0
+CZNC.US,D,20211027,000000,24.63,24.63,24.1383,24.195,19442.513940577,0
+CZNC.US,D,20211028,000000,24.6349,24.6349,24.0904,24.4305,18592.383496766,0
+CZNC.US,D,20211029,000000,24.4795,24.5069,24.24,24.3739,12476.764010486,0
+CZNC.US,D,20211101,000000,24.412,25.0718,24.412,24.937,16520.765989286,0
+CZNC.US,D,20211102,000000,25.062,25.062,24.7082,24.89,14119.735722592,0
+CZNC.US,D,20211103,000000,24.7747,25.7307,24.6417,25.6349,24641.50661861,0
+CZNC.US,D,20211104,000000,25.1764,25.3768,24.8607,25.3768,19560.161354582,0
+CZNC.US,D,20211105,000000,25.4433,25.5107,25.148,25.5009,36495.250845364,0
+CZNC.US,D,20211108,000000,25.5587,25.7502,25.4169,25.5967,23306.464224901,0
+CZNC.US,D,20211109,000000,25.6065,26.1226,25.5283,25.931,16994.424708281,0
+CZNC.US,D,20211110,000000,25.979,26.2947,25.8167,25.979,25481.406852507,0
+CZNC.US,D,20211111,000000,25.979,26.5429,25.8167,26.5234,13494.669896877,0
+CZNC.US,D,20211112,000000,26.7433,26.7433,25.931,26.2947,44891.184121361,0
+CZNC.US,D,20211115,000000,26.5137,26.6017,25.845,26.1226,18270.131884492,0
+CZNC.US,D,20211116,000000,26.017,26.017,25.3866,25.4159,16689.564452858,0
+CZNC.US,D,20211117,000000,25.2908,25.4629,24.8998,25.3201,14870.633130241,0
+CZNC.US,D,20211118,000000,25.281,25.8929,25.0816,25.7013,18525.887132329,0
+CZNC.US,D,20211119,000000,25.4921,25.7639,25.3152,25.4061,13286.996635633,0
+CZNC.US,D,20211122,000000,25.7111,26.1754,25.4247,25.4247,16254.780531535,0
+CZNC.US,D,20211123,000000,25.7111,25.8548,25.3768,25.8548,14214.876674787,0
+CZNC.US,D,20211124,000000,25.5107,25.5107,24.8509,25.4823,37762.773853645,0
+CZNC.US,D,20211126,000000,24.89,25.1285,24.3739,24.6613,23902.885462856,0
+CZNC.US,D,20211129,000000,24.9184,24.9184,23.8959,23.934,55560.270040134,0
+CZNC.US,D,20211130,000000,23.7815,24.1422,23.4657,23.6378,35004.70926097,0
+CZNC.US,D,20211201,000000,24.068,24.3885,23.7053,23.8382,20009.267569784,0
+CZNC.US,D,20211202,000000,24.2018,24.4032,23.8959,24.3543,13499.785001834,0
+CZNC.US,D,20211203,000000,24.5069,24.5675,23.8871,24.0396,13487.508749938,0
+CZNC.US,D,20211206,000000,24.3543,24.6691,24.02,24.2116,27248.164104566,0
+CZNC.US,D,20211207,000000,24.4697,25.0522,24.0396,24.6887,16630.22923536,0
+CZNC.US,D,20211208,000000,24.7571,24.8362,24.1119,24.5753,13181.625473525,0
+CZNC.US,D,20211209,000000,24.3935,24.718,24.1921,24.2781,11442.489788232,0
+CZNC.US,D,20211210,000000,24.5929,24.5929,23.7434,24.1725,51089.668307941,0
+CZNC.US,D,20211213,000000,24.2018,24.5811,23.8382,23.9732,18134.070092643,0
+CZNC.US,D,20211214,000000,23.5899,24.3348,23.4277,23.8382,34989.3639461,0
+CZNC.US,D,20211215,000000,23.9144,24.3641,23.8773,24.3543,33073.245629304,0
+CZNC.US,D,20211216,000000,24.3641,24.6613,23.9634,24.5069,32226.184248467,0
+CZNC.US,D,20211217,000000,24.4893,24.6417,23.8871,24.4981,66527.055067389,0
+CZNC.US,D,20211220,000000,24.1823,24.2977,23.6095,24.1725,27819.009817738,0
+CZNC.US,D,20211221,000000,24.1725,24.718,24.1725,24.5361,20054.280493403,0
+CZNC.US,D,20211222,000000,24.412,24.8411,24.2977,24.7649,21311.573291771,0
+CZNC.US,D,20211223,000000,24.6984,25.3103,24.6984,24.9662,12821.52208457,0
+CZNC.US,D,20211227,000000,24.9096,25.2243,24.7893,24.937,19367.833408209,0
+CZNC.US,D,20211228,000000,24.8509,24.9272,24.6319,24.6613,13519.22240067,0
+CZNC.US,D,20211229,000000,24.5459,25.1285,24.2419,24.9564,12096.200201704,0
+CZNC.US,D,20211230,000000,24.7844,25.148,24.7229,24.7942,15740.200972887,0
+CZNC.US,D,20211231,000000,25.0328,25.281,24.7551,24.9564,24419.511063487,0
+CZNC.US,D,20220103,000000,25.0425,25.3103,24.718,24.9096,28261.977906992,0
+CZNC.US,D,20220104,000000,25.0328,25.1999,25.0328,25.062,16706.955809712,0
+CZNC.US,D,20220105,000000,25.1285,25.3201,24.6417,25.0522,25335.114850744,0
+CZNC.US,D,20220106,000000,25.0816,25.6544,24.7375,25.5293,28189.343416606,0
+CZNC.US,D,20220107,000000,25.4247,26.1314,25.0425,26.0366,23417.973512957,0
+CZNC.US,D,20220110,000000,26.1226,26.1226,25.7404,25.9692,38797.048075898,0
+CZNC.US,D,20220111,000000,25.9594,26.2556,25.7404,26.017,18935.095528868,0
+CZNC.US,D,20220112,000000,26.237,26.2751,25.3201,25.6925,29694.20729488,0
+CZNC.US,D,20220113,000000,25.8069,25.9594,25.4247,25.5009,14458.355670727,0
+CZNC.US,D,20220114,000000,25.4726,25.979,25.4629,25.8548,20229.217082924,0
+CZNC.US,D,20220118,000000,25.7013,25.8069,25.3201,25.3485,25461.969453671,0
+CZNC.US,D,20220119,000000,25.4823,25.4823,24.8509,24.9184,13859.888390788,0
+CZNC.US,D,20220120,000000,24.8411,25.1842,24.4795,24.5263,16576.009122818,0
+CZNC.US,D,20220121,000000,24.0396,24.5977,23.893,24.0396,36903.436220912,0
+CZNC.US,D,20220124,000000,24.0865,25.2908,23.934,25.2908,26884.991652637,0
+CZNC.US,D,20220125,000000,24.9467,24.9467,24.3074,24.6613,26562.740040362,0
+CZNC.US,D,20220126,000000,24.8323,25.281,23.9732,24.154,26947.395933109,0
+CZNC.US,D,20220127,000000,24.3348,24.6221,24.0396,24.106,18381.641172548,0
+CZNC.US,D,20220128,000000,24.1735,24.4247,23.9222,24.2996,23408.766324035,0
+CZNC.US,D,20220131,000000,24.1354,24.3289,23.9712,24.2703,39100.885310329,0
+CZNC.US,D,20220201,000000,24.2605,24.3514,24.019,24.1833,30154.566740987,0
+CZNC.US,D,20220202,000000,24.106,24.1882,23.9418,24.106,34574.017423612,0
+CZNC.US,D,20220203,000000,24.1158,24.2419,24.106,24.1833,22519.761082553,0
+CZNC.US,D,20220204,000000,24.2126,24.3289,24.0484,24.0484,16297.747413172,0
+CZNC.US,D,20220207,000000,24.0865,24.4237,24.0484,24.3289,17803.634312437,0
+CZNC.US,D,20220208,000000,24.2996,25.111,24.2996,24.8402,20401.084609471,0
+CZNC.US,D,20220209,000000,24.9467,25.0532,24.3475,24.4345,18139.185197599,0
+CZNC.US,D,20220210,000000,24.4345,24.6281,24.0777,24.2605,30614.926187094,0
+CZNC.US,D,20220211,000000,24.3963,24.9086,24.3866,24.3866,22501.346704709,0
+CZNC.US,D,20220214,000000,24.6085,24.6085,24.2028,24.2028,12388.78420523,0
+CZNC.US,D,20220215,000000,24.4639,24.6378,24.4061,24.5606,19246.093910238,0
+CZNC.US,D,20220216,000000,24.7493,25.1012,24.5459,24.937,17261.433187022,0
+CZNC.US,D,20220217,000000,24.6955,24.889,24.4345,24.5117,15638.921894744,0
+CZNC.US,D,20220218,000000,24.3963,24.9926,24.1833,24.3094,22288.558338509,0
+CZNC.US,D,20220222,000000,24.2605,24.4873,24.0092,24.0777,21690.09105857,0
+CZNC.US,D,20220223,000000,24.2898,24.2898,23.9037,23.9614,17434.323734561,0
+CZNC.US,D,20220224,000000,23.6906,24.0777,23.0142,23.9222,30373.493233135,0
+CZNC.US,D,20220225,000000,24.0963,24.4639,24.0865,24.2996,13338.147685201,0
+CZNC.US,D,20220228,000000,24.2419,24.5703,23.932,23.932,33024.140621719,0
+CZNC.US,D,20220301,000000,24.0582,24.0582,23.0533,23.0816,38403.184994229,0
+CZNC.US,D,20220302,000000,23.2654,24.2028,23.2654,24.1647,24874.755404637,0
+CZNC.US,D,20220303,000000,24.2028,24.2898,24.1354,24.2224,15540.711879574,0
+CZNC.US,D,20220304,000000,23.9712,24.1452,23.8744,24.0865,19694.177104449,0
+CZNC.US,D,20220307,000000,24.1158,24.4443,24.0865,24.1452,18878.829374344,0
+CZNC.US,D,20220308,000000,24.4061,24.4061,23.3241,23.4013,33659.436657347,0
+CZNC.US,D,20220309,000000,23.8353,24.0288,23.6652,23.9712,20758.118935451,0
+CZNC.US,D,20220310,000000,23.6906,23.9712,23.6906,23.9222,11534.561677454,0
+CZNC.US,D,20220311,000000,24.1549,24.1549,23.6809,23.932,21586.765938444,0
+CZNC.US,D,20220314,000000,24.3397,24.3397,23.937,23.9712,11451.696977154,0
+CZNC.US,D,20220315,000000,24.068,24.1598,23.8842,23.8842,22264.005834716,0
+CZNC.US,D,20220316,000000,24.106,24.1452,23.9135,24.0092,19396.477995966,0
+CZNC.US,D,20220317,000000,23.8842,24.1354,23.8548,23.9712,13875.233705658,0
+CZNC.US,D,20220318,000000,23.9222,23.9516,23.3621,23.8548,71732.18587137,0
+CZNC.US,D,20220321,000000,23.9712,24.2028,23.8118,23.9135,26720.28527303,0
+CZNC.US,D,20220322,000000,23.9135,24.1833,23.7414,24.0288,28159.675807857,0
+CZNC.US,D,20220323,000000,23.9418,23.9908,23.5841,23.5939,19025.121376107,0
+CZNC.US,D,20220324,000000,23.7678,24.0386,23.7678,23.9135,18028.698930533,0
+CZNC.US,D,20220325,000000,23.6935,24.0963,23.6935,23.9908,30949.454051264,0
+CZNC.US,D,20220328,000000,23.894,23.9135,23.6809,23.8744,12335.587113679,0
+CZNC.US,D,20220329,000000,24.1549,24.3573,23.8842,24.1452,35283.993991608,0
+CZNC.US,D,20220330,000000,24.0582,24.2409,23.9135,23.9516,27147.908047414,0
+CZNC.US,D,20220331,000000,23.9712,24.062,23.4297,23.5557,37052.797285649,0
+CZNC.US,D,20220401,000000,23.6906,23.8548,23.5939,23.7395,19781.133888714,0
+CZNC.US,D,20220404,000000,23.6711,23.8314,23.6232,23.7199,17179.591507714,0
+CZNC.US,D,20220405,000000,23.6906,23.8422,23.4687,23.4687,21932.547033519,0
+CZNC.US,D,20220406,000000,23.3817,23.5557,23.198,23.4785,27176.552635171,0
+CZNC.US,D,20220407,000000,23.6711,23.7483,23.3621,23.4199,20114.638731893,0
+CZNC.US,D,20220408,000000,23.5655,23.6711,23.2947,23.3719,27628.727913348,0
+CZNC.US,D,20220411,000000,23.198,23.5557,23.198,23.5069,18391.871382462,0
+CZNC.US,D,20220412,000000,23.5841,23.9926,23.3621,23.6427,24191.377382417,0
+CZNC.US,D,20220413,000000,23.5939,23.7874,23.4971,23.6232,15457.847179275,0
+CZNC.US,D,20220414,000000,23.6525,23.807,23.5459,23.6329,18874.737290379,0
+CZNC.US,D,20220418,000000,23.4394,23.8431,23.4013,23.4394,23156.080139172,0
+CZNC.US,D,20220419,000000,23.3045,24.0288,23.2947,23.894,15788.28295948,0
+CZNC.US,D,20220420,000000,24.0484,24.3289,23.894,24.1735,19000.568872314,0
+CZNC.US,D,20220421,000000,24.3094,24.3475,23.9516,23.9516,19322.820484589,0
+CZNC.US,D,20220422,000000,23.9996,24.2126,23.3241,23.3329,34970.949568255,0
+CZNC.US,D,20220425,000000,23.3241,23.5753,23.2077,23.2556,26748.929860788,0
+CZNC.US,D,20220426,000000,23.2077,23.4463,22.9662,22.9662,38229.2714257,0
+CZNC.US,D,20220427,000000,22.9566,23.3143,22.7248,23.0816,34220.052160605,0
+CZNC.US,D,20220428,000000,23.2556,23.5939,23.2371,23.3719,29817.992834833,0
+CZNC.US,D,20220429,000000,23.3719,23.4991,22.7757,22.8832,41343.347323364,0
+CZNC.US,D,20220502,000000,22.7073,23.1667,22.7073,22.8538,47708.583931535,0
+CZNC.US,D,20220503,000000,22.9028,23.069,22.6877,23.0005,32431.811467729,0
+CZNC.US,D,20220504,000000,23.108,23.9486,23.108,23.7923,48128.022537987,0
+CZNC.US,D,20220505,000000,23.6359,23.6994,23.1471,23.3035,27984.739218337,0
+CZNC.US,D,20220506,000000,23.1374,23.3524,22.9712,23.284,31703.420521888,0
+CZNC.US,D,20220509,000000,22.9224,23.8314,22.9224,23.6847,40919.816632946,0
+CZNC.US,D,20220510,000000,23.6945,24.1442,23.4656,23.7239,28007.245680147,0
+CZNC.US,D,20220511,000000,23.7043,24.1344,23.4843,23.5675,38364.310196558,0
+CZNC.US,D,20220512,000000,23.7336,23.7336,23.2009,23.4991,36752.029114193,0
+CZNC.US,D,20220513,000000,23.7141,23.7141,23.1862,23.1862,35574.53195315,0
+CZNC.US,D,20220516,000000,23.1374,23.8167,23.1374,23.6163,32871.710494009,0
+CZNC.US,D,20220517,000000,23.8412,24.066,23.8412,23.9878,26249.695617009,0
+CZNC.US,D,20220518,000000,23.7434,23.9878,23.4111,23.5088,34057.391822981,0
+CZNC.US,D,20220519,000000,23.4501,23.6554,23.0005,23.0885,44242.588812846,0
+CZNC.US,D,20220520,000000,23.2351,23.6065,23.1276,23.5675,34459.439072581,0
+CZNC.US,D,20220523,000000,23.6261,24.0366,23.4599,23.8412,17011.816065133,0
+CZNC.US,D,20220524,000000,23.8314,24.0562,23.763,23.9096,26496.243675925,0
+CZNC.US,D,20220525,000000,24.1246,24.2517,23.7239,23.7825,18022.560804586,0
+CZNC.US,D,20220526,000000,23.9976,24.066,23.7141,23.763,20381.647210635,0
+CZNC.US,D,20220527,000000,23.8852,23.9292,23.5577,23.8314,21023.08137221,0
+CZNC.US,D,20220531,000000,23.6261,24.066,23.4893,23.7923,19491.618948161,0
+CZNC.US,D,20220601,000000,23.7825,24.1051,23.6017,23.9976,33706.495622948,0
+CZNC.US,D,20220602,000000,23.9096,24.0953,23.8281,24.0366,15845.572134996,0
+CZNC.US,D,20220603,000000,23.9096,23.9584,23.6261,23.7532,17540.717917661,0
+CZNC.US,D,20220606,000000,23.7874,23.9389,23.6261,23.8704,11339.164668106,0
+CZNC.US,D,20220607,000000,23.4991,24.022,23.4991,23.8704,11052.718790528,0
+CZNC.US,D,20220608,000000,23.4893,23.7043,23.4501,23.5968,15999.025283698,0
+CZNC.US,D,20220609,000000,23.5821,23.5821,23.2742,23.2742,16363.220756618,0
+CZNC.US,D,20220610,000000,23.1178,23.6261,23.1178,23.4599,22230.246142002,0
+CZNC.US,D,20220613,000000,23.3133,23.6652,23.2937,23.4209,36740.775883288,0
+CZNC.US,D,20220614,000000,23.3329,23.6261,23.3329,23.587,20298.782510336,0
+CZNC.US,D,20220615,000000,23.5968,23.7239,23.3817,23.3817,20802.108838079,0
+CZNC.US,D,20220616,000000,23.0253,23.3329,22.8148,23.1862,33489.615172783,0
+CZNC.US,D,20220617,000000,23.2937,23.5381,23.2937,23.4013,43382.228159122,0
+CZNC.US,D,20220621,000000,23.5159,23.9682,23.5159,23.8704,19171.41337787,0
+CZNC.US,D,20220622,000000,23.6065,24.2028,23.6065,24.1344,17885.475991744,0
+CZNC.US,D,20220623,000000,24.193,24.2517,23.7532,24.1637,21510.039364093,0
+CZNC.US,D,20220624,000000,24.1051,24.5351,23.9194,24.4667,87236.068995255,0
+CZNC.US,D,20220627,000000,24.2419,24.5351,23.4599,23.5577,23474.239667482,0
+CZNC.US,D,20220628,000000,23.7434,23.7434,23.1765,23.2156,21698.2752265,0
+CZNC.US,D,20220629,000000,23.2644,23.5283,23.2644,23.4209,16875.754273284,0
+CZNC.US,D,20220630,000000,23.2449,23.6554,23.1862,23.6261,13591.856891056,0
+CZNC.US,D,20220701,000000,23.4893,23.8265,23.4893,23.6554,10180.081884909,0
+CZNC.US,D,20220705,000000,23.5185,23.7239,23.2156,23.7239,13740.194934801,0
+CZNC.US,D,20220706,000000,23.6163,23.8167,23.5381,23.5773,11472.157396981,0
+CZNC.US,D,20220707,000000,23.807,23.807,23.5773,23.6261,10086.986974696,0
+CZNC.US,D,20220708,000000,23.5283,23.7043,23.4599,23.6359,9749.3900475506,0
+CZNC.US,D,20220711,000000,23.5283,23.6945,23.4698,23.5185,8495.1663121575,0
+CZNC.US,D,20220712,000000,23.8314,23.8314,23.5479,23.5479,10248.624291328,0
+CZNC.US,D,20220713,000000,23.4697,23.7141,23.4599,23.6652,9213.3270480841,0
+CZNC.US,D,20220714,000000,23.4599,23.7239,23.4599,23.587,11330.980500176,0
+CZNC.US,D,20220715,000000,23.9096,24.3983,23.707,24.3983,19099.801908475,0
+CZNC.US,D,20220718,000000,24.4277,24.4375,23.89,23.8998,5801.552041937,0
+CZNC.US,D,20220719,000000,24.1246,24.4569,24.0464,24.0464,10629.18810011,0
+CZNC.US,D,20220720,000000,24.0758,24.4375,23.8167,24.4375,14634.315281239,0
+CZNC.US,D,20220721,000000,24.2615,24.2615,24.0464,24.0464,12154.512398211,0
+CZNC.US,D,20220722,000000,24.2224,24.2224,23.4697,23.4893,17973.455797001,0
+CZNC.US,D,20220725,000000,23.675,24.0074,23.4991,23.4991,8547.3403827162,0
+CZNC.US,D,20220726,000000,23.4599,24.1344,23.4599,23.8704,12656.815704963,0
+CZNC.US,D,20220727,000000,23.6945,24.2908,23.6945,24.281,14047.101232206,0
+CZNC.US,D,20220728,000000,24.193,24.193,23.9096,24.1246,11473.180417973,0
+CZNC.US,D,20220729,000000,24.2235,24.2729,24.0159,24.1543,10383.18222611,0
+CZNC.US,D,20220801,000000,24.0178,24.2927,24.0178,24.2235,5926.889523184,0
+CZNC.US,D,20220802,000000,24.0702,24.1246,23.8873,23.8972,8631.4121486096,0
+CZNC.US,D,20220803,000000,23.9467,24.2235,23.9467,23.9565,8230.8919692272,0
+CZNC.US,D,20220804,000000,24.2235,24.2235,23.8163,24.0851,9544.7195273528,0
+CZNC.US,D,20220805,000000,24.0505,24.1741,24.0159,24.0159,6823.0028538224,0
+CZNC.US,D,20220808,000000,24.2136,24.2136,23.9664,23.9664,14062.708520538,0
+CZNC.US,D,20220809,000000,24.1642,24.4311,24.1345,24.4114,20531.71626632,0
+CZNC.US,D,20220810,000000,24.619,24.619,24.352,24.441,16141.16551203,0
+CZNC.US,D,20220811,000000,24.53,24.5892,24.1741,24.4114,14151.713004845,0
+CZNC.US,D,20220812,000000,24.619,25.143,24.3323,25.1331,26229.014676575,0
+CZNC.US,D,20220815,000000,24.8859,25.4792,24.8859,25.4792,13350.67264608,0
+CZNC.US,D,20220816,000000,25.3407,25.4594,25.143,25.2023,18355.152059171,0
+CZNC.US,D,20220817,000000,25.1133,25.3407,24.9304,25.0342,8628.3779048264,0
+CZNC.US,D,20220818,000000,25.054,25.3605,24.7574,25.3506,12226.991031702,0
+CZNC.US,D,20220819,000000,25.0936,25.3375,25.0916,25.1331,12271.493273855,0
+CZNC.US,D,20220822,000000,25.0145,25.0145,24.7772,24.7772,8853.9233593776,0
+CZNC.US,D,20220823,000000,24.7179,24.7179,24.2532,24.2532,7752.492866076,0
+CZNC.US,D,20220824,000000,24.2235,24.2235,23.9862,24.1246,9230.1695884944,0
+CZNC.US,D,20220825,000000,24.3817,24.4806,24.3234,24.4114,7773.7325725584,0
+CZNC.US,D,20220826,000000,24.2091,24.3916,23.8181,23.8774,9127.0052998656,0
+CZNC.US,D,20220829,000000,23.8873,24.1444,23.8873,23.9961,7020.2286997304,0
+CZNC.US,D,20220830,000000,24.1345,24.3096,23.739,23.8478,17473.198532854,0
+CZNC.US,D,20220831,000000,23.8082,23.8676,23.7291,23.7291,11129.606196778,0
+CZNC.US,D,20220901,000000,23.7291,23.9071,23.7193,23.9071,15136.83081979,0
+CZNC.US,D,20220902,000000,23.9961,24.1147,23.482,23.482,10756.394211444,0
+CZNC.US,D,20220906,000000,23.6599,23.9763,23.482,23.9071,14366.132898858,0
+CZNC.US,D,20220907,000000,23.8082,24.1642,23.7885,24.1642,10893.946596282,0
+CZNC.US,D,20220908,000000,23.9269,23.9269,23.3238,23.7094,19820.691806457,0
+CZNC.US,D,20220909,000000,23.7193,23.7291,23.6105,23.7193,13540.818589827,0
+CZNC.US,D,20220912,000000,23.7291,23.7291,23.5512,23.65,7263.9796169808,0
+CZNC.US,D,20220913,000000,23.6105,23.6105,23.1161,23.1952,21606.849980167,0
+CZNC.US,D,20220914,000000,23.2644,23.5413,23.1359,23.3534,18512.932735898,0
+CZNC.US,D,20220915,000000,23.3337,23.6105,23.3053,23.4424,10880.798206555,0
+CZNC.US,D,20220916,000000,23.2348,24.6674,23.0222,24.4707,52048.406442418,0
+CZNC.US,D,20220919,000000,24.006,24.1493,23.5808,23.6698,8096.373828172,0
+CZNC.US,D,20220920,000000,23.2348,24.5035,23.1755,23.828,16412.224623329,0
+CZNC.US,D,20220921,000000,23.8873,24.1147,23.4523,23.6698,12784.280473216,0
+CZNC.US,D,20220922,000000,23.6698,23.6945,23.2227,23.4919,9309.0599268576,0
+CZNC.US,D,20220923,000000,23.3633,24.1641,23.2447,23.9467,19753.938443226,0
+CZNC.US,D,20220926,000000,24.0356,24.2136,23.5512,23.7687,13019.940073711,0
+CZNC.US,D,20220927,000000,23.8379,23.8873,23.5413,23.5413,10788.759478465,0
+CZNC.US,D,20220928,000000,23.6199,24.5003,23.6199,24.2235,27969.659193538,0
+CZNC.US,D,20220929,000000,24.6048,24.9057,24.1444,24.5102,20969.658785695,0
+CZNC.US,D,20220930,000000,24.5201,24.708,23.7687,23.9071,24254.733388306,0
+CZNC.US,D,20221003,000000,24.1444,24.1444,23.5598,23.8082,15734.576845081,0
+CZNC.US,D,20221004,000000,23.8774,24.1146,23.6797,23.8181,14206.329392942,0
+CZNC.US,D,20221005,000000,23.9046,24.0653,23.2941,23.4226,12115.735426318,0
+CZNC.US,D,20221006,000000,23.1359,23.2743,22.9975,22.9975,8693.108438868,0
+CZNC.US,D,20221007,000000,22.9876,23.2348,22.8096,22.8096,18958.966572028,0
+CZNC.US,D,20221010,000000,23.215,23.215,22.8492,22.8492,11557.434570209,0
+CZNC.US,D,20221011,000000,22.8294,23.2051,22.8294,23.1359,9809.7101510856,0
+CZNC.US,D,20221012,000000,23.1656,23.2348,22.869,23.0964,12990.609050474,0
+CZNC.US,D,20221013,000000,22.7404,23.7687,22.6416,23.7687,26639.649001902,0
+CZNC.US,D,20221014,000000,23.8972,23.8972,23.3255,23.6995,11369.31145565,0
+CZNC.US,D,20221017,000000,23.9269,23.9763,23.686,23.9763,19169.340807663,0
+CZNC.US,D,20221018,000000,23.9763,23.9763,23.3139,23.4226,19985.552385344,0
+CZNC.US,D,20221019,000000,23.1952,24.0752,23.1952,23.828,12564.803506231,0
+CZNC.US,D,20221020,000000,23.5709,23.7588,23.2348,23.7588,8960.1218917896,0
+CZNC.US,D,20221021,000000,23.7786,23.9368,22.7157,23.8972,18610.02853696,0
+CZNC.US,D,20221024,000000,23.8082,24.649,23.7193,24.6091,10558.156950942,0
+CZNC.US,D,20221025,000000,24.3421,24.7673,23.407,24.7277,16908.829189179,0
+CZNC.US,D,20221026,000000,24.7179,24.7179,24.1742,24.352,12038.867917143,0
+CZNC.US,D,20221027,000000,24.5399,24.9156,24.0653,24.53,12270.481859261,0
+CZNC.US,D,20221028,000000,24.61,24.61,23.76,23.8,95318,0
+CZNC.US,D,20221031,000000,23.8788,24.42,23.61,23.78,22741,0
+CZNC.US,D,20221101,000000,23.7701,23.98,23.17,23.4,29968,0
+CZNC.US,D,20221102,000000,23.54,24.09,23.44,23.61,28603,0
+CZNC.US,D,20221103,000000,23.49,23.805,23.41,23.54,6622,0
+CZNC.US,D,20221104,000000,23.62,24.1,23.58,23.98,8568,0
+CZNC.US,D,20221107,000000,23.6,23.94,23.6,23.76,6273,0
+CZNC.US,D,20221108,000000,23.7,23.87,23.286,23.7,16424,0
+CZNC.US,D,20221109,000000,23.88,24.395,23.7,24,28132,0
+CZNC.US,D,20221110,000000,24.44,24.6,24.34,24.44,36556,0
+CZNC.US,D,20221111,000000,24.6,24.6,24.05,24.16,19048,0
+CZNC.US,D,20221114,000000,24.37,24.5,24.23,24.25,16734,0
+CZNC.US,D,20221115,000000,24.4071,24.5,24.27,24.33,14615,0
+CZNC.US,D,20221116,000000,24.42,24.6,24.3,24.44,23483,0
+CZNC.US,D,20221117,000000,24.25,24.55,24.05,24.53,10914,0
+CZNC.US,D,20221118,000000,24.7,24.7,24.535,24.55,15189,0
+CZNC.US,D,20221121,000000,24.58,24.58,24.34,24.36,8465,0
+CZNC.US,D,20221122,000000,24.5523,24.5699,24.305,24.53,7428,0
+CZNC.US,D,20221123,000000,24.525,24.57,24.39,24.49,5691,0
+CZNC.US,D,20221125,000000,24.5,24.5,24.31,24.31,3622,0
+CZNC.US,D,20221128,000000,24.14,24.3,24.02,24.11,11322,0
+CZNC.US,D,20221129,000000,23.96,24.19,23.93,24.13,13376,0
+CZNC.US,D,20221130,000000,24.0712,24.585,24.07,24.54,17112,0
+CZNC.US,D,20221201,000000,24.42,24.42,23.8376,24.28,10601,0
+CZNC.US,D,20221202,000000,24.41,24.55,24.0141,24.55,10103,0
+CZNC.US,D,20221205,000000,24.54,24.54,24.05,24.11,14281,0
+CZNC.US,D,20221206,000000,24.06,24.4,24.05,24.4,26440,0
+CZNC.US,D,20221207,000000,24.15,24.15,24.05,24.05,9173,0
+CZNC.US,D,20221208,000000,24.11,24.2,24.05,24.18,8386,0
+CZNC.US,D,20221209,000000,24.05,24.16,24.03,24.03,13374,0
+CZNC.US,D,20221212,000000,24.03,24.03,23.77,23.85,15102,0
+CZNC.US,D,20221213,000000,24.13,24.46,23.99,24.33,42043,0
+CZNC.US,D,20221214,000000,24.23,24.29,23.96,24,18572,0
+CZNC.US,D,20221215,000000,23.9,24.04,23.26,23.33,15284,0
+CZNC.US,D,20221216,000000,23.12,24.12,23.12,24.12,118844,0
+CZNC.US,D,20221219,000000,23.88,23.88,23.37,23.51,18427,0
+CZNC.US,D,20221220,000000,23.3786,23.72,23.36,23.56,12524,0
+CZNC.US,D,20221221,000000,23.88,23.88,23.54,23.7,15358,0
+CZNC.US,D,20221222,000000,23.26,23.53,23.23,23.41,16682,0
+CZNC.US,D,20221223,000000,23.2501,23.45,23.25,23.33,12439,0
+CZNC.US,D,20221227,000000,23.355,23.355,22.93,23.14,14578,0
+CZNC.US,D,20221228,000000,23.03,23.26,22.75,22.76,16510,0
+CZNC.US,D,20221229,000000,23.0659,23.0659,22.74,22.95,18866,0
+CZNC.US,D,20221230,000000,22.85,22.95,22.6661,22.86,19993,0
+CZNC.US,D,20230103,000000,22.93,23.03,22.7,22.84,14635,0
+CZNC.US,D,20230104,000000,22.97,22.97,22.54,22.62,11926,0
+CZNC.US,D,20230105,000000,22.57,22.74,22.54,22.6,11757,0
+CZNC.US,D,20230106,000000,22.7526,23.26,22.7526,23.25,13262,0
+CZNC.US,D,20230109,000000,23.25,23.25,22.65,22.72,12575,0
+CZNC.US,D,20230110,000000,22.76,22.9075,22.63,22.63,19198,0
+CZNC.US,D,20230111,000000,22.7,22.7,22.51,22.61,27150,0
+CZNC.US,D,20230112,000000,22.6,22.83,22.6,22.83,15602,0
+CZNC.US,D,20230113,000000,22.72,23.07,22.5942,23.02,13841,0
+CZNC.US,D,20230117,000000,22.9783,23.32,22.76,22.84,10636,0
+CZNC.US,D,20230118,000000,22.975,23.235,22.55,22.55,21075,0
+CZNC.US,D,20230119,000000,22.6,23.01,22.6,22.74,29669,0
+CZNC.US,D,20230120,000000,22.96,23.45,22.8172,23.29,30949,0
+CZNC.US,D,20230123,000000,23.3,23.79,23.2,23.5,27654,0
+CZNC.US,D,20230124,000000,23.5,23.79,23.5,23.64,18101,0
+CZNC.US,D,20230125,000000,23.63,23.71,23.3,23.41,20414,0
+CZNC.US,D,20230126,000000,23.5,23.5,23.05,23.18,9427,0
+CZNC.US,D,20230127,000000,23.15,23.505,23.01,23.12,8937,0
+CZNC.US,D,20230130,000000,23.105,23.59,23.105,23.41,10199,0
+CZNC.US,D,20230131,000000,23.8999,23.8999,23.29,23.66,14553,0
+CZNC.US,D,20230201,000000,23.65,23.65,23.2,23.31,23963,0
+CZNC.US,D,20230202,000000,23.25,23.4993,22.99,23.44,21727,0
+CZNC.US,D,20230203,000000,23.4,23.5,23.29,23.36,23455,0
+CZNC.US,D,20230206,000000,23.25,23.33,22.9282,23.19,12698,0
+CZNC.US,D,20230207,000000,23.09,23.5,23.09,23.4,14987,0
+CZNC.US,D,20230208,000000,23.16,23.225,22.97,22.97,7875,0
+CZNC.US,D,20230209,000000,23,23.03,22.39,22.54,15420,0
+CZNC.US,D,20230210,000000,22.61,23,22.51,22.69,15093,0
+CZNC.US,D,20230213,000000,22.7,22.96,22.69,22.69,11127,0
+CZNC.US,D,20230214,000000,22.98,22.98,22.52,22.53,25323,0
+CZNC.US,D,20230215,000000,22.5,22.7,22.4924,22.68,10752,0
+CZNC.US,D,20230216,000000,22.49,22.6,22.34,22.6,23055,0
+CZNC.US,D,20230217,000000,22.74,22.93,22.5407,22.8,25977,0
+CZNC.US,D,20230221,000000,22.74,22.98,22.6,22.76,18746,0
+CZNC.US,D,20230222,000000,22.75,22.875,22.44,22.53,22499,0
+CZNC.US,D,20230223,000000,22.6,22.6,22.4,22.6,10614,0
+CZNC.US,D,20230224,000000,22.38,22.59,22.0891,22.42,12082,0
+CZNC.US,D,20230227,000000,22.3,22.45,22.13,22.3,14285,0
+CZNC.US,D,20230228,000000,22.3,22.52,22.2928,22.5,12801,0
+CZNC.US,D,20230301,000000,22.56,22.58,22.27,22.35,18040,0
+CZNC.US,D,20230302,000000,22.25,22.365,22.0425,22.2,6809,0
+CZNC.US,D,20230303,000000,22.24,22.44,21.9701,22.38,15419,0
+CZNC.US,D,20230306,000000,22.5,22.5,22.18,22.39,46783,0
+CZNC.US,D,20230307,000000,22.38,22.38,22.12,22.22,14446,0
+CZNC.US,D,20230308,000000,22.05,22.3399,22.05,22.22,9696,0
+CZNC.US,D,20230309,000000,22.22,22.22,21.95,21.97,40649,0
+CZNC.US,D,20230310,000000,21.9,21.9182,20.8,21.17,36922,0
+CZNC.US,D,20230313,000000,20.8,21.315,20.06,21.2,43613,0
+CZNC.US,D,20230314,000000,21.71,22,21.2,21.57,42617,0
+CZNC.US,D,20230315,000000,21.4,21.64,21.21,21.43,25355,0
+CZNC.US,D,20230316,000000,21.31,22.27,21.2522,22.14,24241,0
+CZNC.US,D,20230317,000000,22,22,21.28,21.36,85414,0
+CZNC.US,D,20230320,000000,21.58,22.035,21.331,21.52,40532,0
+CZNC.US,D,20230321,000000,21.77,22,21.58,21.91,26278,0
+CZNC.US,D,20230322,000000,21.8,21.91,21.14,21.14,20907,0
+CZNC.US,D,20230323,000000,21.32,21.4,21,21.12,41864,0
+CZNC.US,D,20230324,000000,21.07,21.65,21.07,21.6,22601,0
+CZNC.US,D,20230327,000000,21.79,21.79,21.12,21.13,34082,0
+CZNC.US,D,20230328,000000,21.11,21.28,21.05,21.12,18691,0
+CZNC.US,D,20230329,000000,21.18,21.38,21.12,21.2,26852,0
+CZNC.US,D,20230330,000000,21.15,21.2217,21.02,21.08,22602,0
+CZNC.US,D,20230331,000000,21.12,21.86,21.0489,21.38,65216,0
+CZNC.US,D,20230403,000000,21.24,21.24,20.48,20.68,87788,0
+CZNC.US,D,20230404,000000,20.69,20.85,19.831,20.09,44343,0
+CZNC.US,D,20230405,000000,19.99,20.14,19.775,20.06,30667,0
+CZNC.US,D,20230406,000000,20.13,20.43,20.105,20.33,25723,0
+CZNC.US,D,20230410,000000,20.41,20.84,20.3401,20.73,27955,0
+CZNC.US,D,20230411,000000,20.61,21.03,20.61,20.75,28319,0
+CZNC.US,D,20230412,000000,20.6,21.15,20.6,20.66,27777,0
+CZNC.US,D,20230413,000000,20.82,21.11,20.8,20.92,26497,0
+CZNC.US,D,20230414,000000,21.09,21.09,20.32,20.48,19803,0
+CZNC.US,D,20230417,000000,20.4,20.66,20.32,20.66,22183,0
+CZNC.US,D,20230418,000000,20.82,21.1,20.05,20.21,30241,0
+CZNC.US,D,20230419,000000,20.27,20.86,20.27,20.65,38977,0
+CZNC.US,D,20230420,000000,20.34,20.65,20.15,20.5,16329,0
+CZNC.US,D,20230421,000000,20.39,20.8344,20.28,20.47,18190,0
+CZNC.US,D,20230424,000000,20.33,20.33,19.75,19.75,18307,0
+CZNC.US,D,20230425,000000,19.76,19.84,19.29,19.43,36055,0
+CZNC.US,D,20230426,000000,19.37,19.59,19.04,19.2,27322,0
+CZNC.US,D,20230427,000000,19.43,19.64,19.17,19.45,29550,0
+CZNC.US,D,20230428,000000,19.21,19.35,19.01,19.1,23565,0
+CZNC.US,D,20230501,000000,19.15,19.1526,18.73,18.87,33847,0
+CZNC.US,D,20230502,000000,18.91,19,17.72,17.81,53730,0
+CZNC.US,D,20230503,000000,17.96,18.015,16.72,16.99,50467,0
+CZNC.US,D,20230504,000000,16.93,17.74,16.71,17.64,68066,0
+CZNC.US,D,20230505,000000,17.89,18.3612,17.88,18.1,23028,0
+CZNC.US,D,20230508,000000,18.3199,18.3199,17.52,17.77,22889,0
+CZNC.US,D,20230509,000000,17.63,17.93,17.25,17.73,19530,0
+CZNC.US,D,20230510,000000,17.92,18.12,17.73,18.01,30442,0
+CZNC.US,D,20230511,000000,17.89,18.245,17.42,17.65,29807,0
+CZNC.US,D,20230512,000000,17.95,18.06,17.4414,18.06,39908,0
+CZNC.US,D,20230515,000000,18.01,18.225,17.83,17.89,34500,0
+CZNC.US,D,20230516,000000,17.88,18.2064,17.88,18.02,9794,0
+CZNC.US,D,20230517,000000,18.19,19.88,18.15,19.63,34861,0
+CZNC.US,D,20230518,000000,19.53,19.61,19.095,19.45,20034,0
+CZNC.US,D,20230519,000000,19.78,19.8299,19.48,19.58,27777,0
+CZNC.US,D,20230522,000000,19.76,19.76,19.35,19.46,29025,0
+CZNC.US,D,20230523,000000,19.38,20.385,19.38,20.04,30160,0
+CZNC.US,D,20230524,000000,19.76,19.83,19.52,19.52,16549,0
+CZNC.US,D,20230525,000000,19.5,19.8,19.18,19.28,13773,0
+CZNC.US,D,20230526,000000,19.47,19.64,19.3501,19.6,8303,0
+CZNC.US,D,20230530,000000,19.5,19.68,18.4784,19.44,15916,0
+CZNC.US,D,20230531,000000,19.3004,19.3004,19.0263,19.18,14676,0
+CZNC.US,D,20230601,000000,19.4,19.4,18.78,18.91,24514,0
+CZNC.US,D,20230602,000000,19.2,20,19.03,19.7,40538,0
+CZNC.US,D,20230605,000000,19.97,20.02,19.4,19.68,39295,0
+CZNC.US,D,20230606,000000,19.99,20.77,19.45,19.8,79019,0
+CZNC.US,D,20230607,000000,19.68,21.53,19.68,21.3,57670,0
+CZNC.US,D,20230608,000000,21.26,21.26,20.5,21.07,24686,0
+CZNC.US,D,20230609,000000,20.57,21.02,20.57,20.87,13244,0
+CZNC.US,D,20230612,000000,20.82,20.86,20.5,20.61,20242,0
+CZNC.US,D,20230613,000000,20.65,21.72,20.61,20.76,27290,0
+CZNC.US,D,20230614,000000,21.23,21.23,20.63,20.71,18594,0
+CZNC.US,D,20230615,000000,20.5569,21.38,20.5569,21.24,23617,0
+CZNC.US,D,20230616,000000,21.24,21.24,20.625,21.01,55142,0
+CZNC.US,D,20230620,000000,20.94,21.125,20.13,20.3,25349,0
+CZNC.US,D,20230621,000000,20.09,20.33,19.78,19.86,23355,0
+CZNC.US,D,20230622,000000,19.86,19.86,19.06,19.38,11962,0
+CZNC.US,D,20230623,000000,19.16,19.74,19.05,19.27,118125,0
+CZNC.US,D,20230626,000000,19.525,19.525,19.19,19.19,14225,0
+CZNC.US,D,20230627,000000,19.26,19.58,18.96,19.4,20524,0
+CZNC.US,D,20230628,000000,19.245,19.41,19.245,19.37,8567,0
+CZNC.US,D,20230629,000000,19.55,19.8,19.4,19.58,13440,0
+CZNC.US,D,20230630,000000,19.69,19.69,19.23,19.3,24463,0
+CZNC.US,D,20230703,000000,19.28,19.5224,19.26,19.42,8863,0
+CZNC.US,D,20230705,000000,19.25,19.38,18.86,19.06,23806,0
+CZNC.US,D,20230706,000000,18.95,18.95,18.42,18.69,40659,0
+CZNC.US,D,20230707,000000,18.76,19.47,18.7249,19.36,56277,0
+CZNC.US,D,20230710,000000,19.23,19.57,19.21,19.21,8057,0
+CZNC.US,D,20230711,000000,18.77,19.34,18.77,19,9466,0
+CZNC.US,D,20230712,000000,19.31,19.65,19.3,19.5,18482,0
+CZNC.US,D,20230713,000000,19.41,19.87,19.41,19.8,14592,0
+CZNC.US,D,20230714,000000,19.87,19.87,19.27,19.37,9772,0
+CZNC.US,D,20230717,000000,19.5,19.83,19.5,19.52,11612,0
+CZNC.US,D,20230718,000000,19.53,20.22,19.53,20.18,20400,0
+CZNC.US,D,20230719,000000,20.04,20.429,20.04,20.38,11947,0
+CZNC.US,D,20230720,000000,20.12,21.17,20.0919,21.06,29724,0
+CZNC.US,D,20230721,000000,21.09,21.09,20.41,20.42,18190,0
+CZNC.US,D,20230724,000000,20.46,21.19,20.46,21.19,18223,0
+CZNC.US,D,20230725,000000,21.11,21.38,20.88,21,25005,0
+CZNC.US,D,20230726,000000,21.15,21.705,21.073,21.57,16773,0
+CZNC.US,D,20230727,000000,21.5,21.67,21.38,21.59,16014,0
+CZNC.US,D,20230728,000000,21.49,21.49,21.16,21.16,11143,0
+CZNC.US,D,20230731,000000,21.22,21.28,20.8601,21.2,10860,0
+CZNC.US,D,20230801,000000,20.995,21.23,20.86,21.12,12611,0
+CZNC.US,D,20230802,000000,20.91,21.39,20.91,21.28,14734,0
+CZNC.US,D,20230803,000000,20.11,21.2899,20.1,20.82,35889,0
+CZNC.US,D,20230804,000000,20.7962,21.06,20.7962,20.92,5675,0
+CZNC.US,D,20230807,000000,20.83,21.14,20.8003,21,15555,0
+CZNC.US,D,20230808,000000,20.85,21,20.7,21,13896,0
+CZNC.US,D,20230809,000000,21,21,20.72,20.87,20439,0
+CZNC.US,D,20230810,000000,20.99,21,20.82,20.93,13989,0
+CZNC.US,D,20230811,000000,21.1,21.1,20.555,20.82,23372,0
+CZNC.US,D,20230814,000000,20.7,20.86,20.525,20.86,12813,0
+CZNC.US,D,20230815,000000,20.65,20.65,19.27,19.51,26734,0
+CZNC.US,D,20230816,000000,19.61,20.17,19.5133,20.11,24116,0
+CZNC.US,D,20230817,000000,20.15,20.17,19.6,19.75,16160,0
+CZNC.US,D,20230818,000000,19.57,19.99,19.57,19.57,16448,0
+CZNC.US,D,20230821,000000,19.45,19.8,19.43,19.63,10588,0
+CZNC.US,D,20230822,000000,19.74,19.74,19.175,19.26,16885,0
+CZNC.US,D,20230823,000000,19.273,19.43,19.24,19.39,15476,0
+CZNC.US,D,20230824,000000,19.25,19.31,18.93,19.23,11183,0
+CZNC.US,D,20230825,000000,19.27,19.29,19.0001,19.21,5357,0
+CZNC.US,D,20230828,000000,19.2,19.49,19.0301,19.35,9844,0
+CZNC.US,D,20230829,000000,19.3,19.495,18.89,18.94,25742,0
+CZNC.US,D,20230830,000000,18.82,18.82,18.03,18.11,24887,0
+CZNC.US,D,20230831,000000,18.1,18.55,18,18.07,34680,0
+CZNC.US,D,20230901,000000,18.14,18.415,18.0701,18.31,43183,0
+CZNC.US,D,20230905,000000,18.21,18.45,18.02,18.31,33007,0
+CZNC.US,D,20230906,000000,18.21,18.215,17.75,17.86,25337,0
+CZNC.US,D,20230907,000000,17.8,17.8,16.935,17.1,76652,0
+CZNC.US,D,20230908,000000,17.27,17.6,17.27,17.51,10430,0
+CZNC.US,D,20230911,000000,17.52,17.7,17.25,17.33,15597,0
+CZNC.US,D,20230912,000000,17.46,17.89,17.46,17.86,15256,0
+CZNC.US,D,20230913,000000,18.04,18.25,17.73,18.19,19204,0
+CZNC.US,D,20230914,000000,18.2,18.41,18.1,18.34,15153,0
+CZNC.US,D,20230915,000000,18.34,18.5,17.7855,18.31,67969,0
+CZNC.US,D,20230918,000000,18.28,18.28,17.9,17.93,13310,0
+CZNC.US,D,20230919,000000,17.7922,17.91,17.73,17.74,13757,0
+CZNC.US,D,20230920,000000,17.79,18.015,17.57,17.66,21777,0
+CZNC.US,D,20230921,000000,17.58,17.79,17.56,17.7,13553,0
+CZNC.US,D,20230922,000000,17.73,18.29,17.527,17.69,18970,0
+CZNC.US,D,20230925,000000,17.78,17.9,17.5,17.84,13318,0
+CZNC.US,D,20230926,000000,17.781,18.04,17.63,17.72,20550,0
+CZNC.US,D,20230927,000000,17.72,17.75,17.5,17.63,18228,0
+CZNC.US,D,20230928,000000,17.5928,17.79,17.5928,17.73,16480,0
+CZNC.US,D,20230929,000000,17.72,17.9,17.5,17.55,13754,0
+CZNC.US,D,20231002,000000,17.52,17.52,17.31,17.43,14511,0
+CZNC.US,D,20231003,000000,17.47,17.66,17.39,17.52,14345,0
+CZNC.US,D,20231004,000000,17.45,17.98,17.45,17.84,14810,0
+CZNC.US,D,20231005,000000,17.85,18.31,17.85,18.15,22841,0
+CZNC.US,D,20231006,000000,17.86,18.3997,17.84,18.12,21892,0
+CZNC.US,D,20231009,000000,17.94,18.3,17.94,18.03,11345,0
+CZNC.US,D,20231010,000000,18.295,18.41,18.06,18.06,13065,0
+CZNC.US,D,20231011,000000,18.16,18.211,17.73,18.08,11245,0
+CZNC.US,D,20231012,000000,17.82,17.87,17.57,17.68,15876,0
+CZNC.US,D,20231013,000000,18.05,18.05,17.5817,17.95,16787,0
+CZNC.US,D,20231016,000000,17.89,18.31,17.89,18.14,15132,0
+CZNC.US,D,20231017,000000,18.055,18.99,17.52,18.46,27036,0
+CZNC.US,D,20231018,000000,18.43,18.72,17.65,17.83,17935,0
+CZNC.US,D,20231019,000000,18.2946,18.2946,17.4469,17.6,16505,0
+CZNC.US,D,20231020,000000,17.89,18.22,17.5,17.78,20737,0
+CZNC.US,D,20231023,000000,17.955,17.955,17.02,17.07,24885,0
+CZNC.US,D,20231024,000000,17.27,18.1199,17.14,17.82,17823,0
+CZNC.US,D,20231025,000000,17.82,18.07,17.7106,17.81,16163,0
+CZNC.US,D,20231026,000000,17.93,18.47,17.93,18.3,13413,0
+CZNC.US,D,20231027,000000,18.12,18.8269,16.92,17.59,14557,0
+CZNC.US,D,20231030,000000,17.82,18.49,17.675,18.04,14585,0
+CZNC.US,D,20231031,000000,17.925,18.24,17.832,18.1,11877,0
+CZNC.US,D,20231101,000000,17.99,18.06,17.66,17.78,15336,0
+CZNC.US,D,20231102,000000,18.16,18.66,18,18.59,17716,0
+CZNC.US,D,20231103,000000,18.98,19.38,18.6,19.14,21885,0
+CZNC.US,D,20231106,000000,19.34,19.34,18.8446,19.11,16927,0
+CZNC.US,D,20231107,000000,19.24,19.83,19.04,19.48,16553,0
+CZNC.US,D,20231108,000000,19.67,19.67,18.915,19.27,20256,0
+CZNC.US,D,20231109,000000,19.55,19.55,19.27,19.33,12328,0
+CZNC.US,D,20231110,000000,19.69,19.98,19.065,19.73,36570,0
+CZNC.US,D,20231113,000000,19.62,19.9892,19.5,19.71,11381,0
+CZNC.US,D,20231114,000000,20,20.98,19.91,20.77,48521,0
+CZNC.US,D,20231115,000000,20.52,20.87,20.2801,20.32,16168,0
+CZNC.US,D,20231116,000000,20.23,20.28,19.6,20.06,33184,0
+CZNC.US,D,20231117,000000,20.11,20.43,19.8798,20.37,25876,0
+CZNC.US,D,20231120,000000,20.24,20.3647,19.829,20.14,9698,0
+CZNC.US,D,20231121,000000,19.9,19.9,19.03,19.56,13197,0
+CZNC.US,D,20231122,000000,19.72,19.74,19.03,19.41,17884,0
+CZNC.US,D,20231124,000000,19.22,19.76,19.22,19.67,6218,0
+CZNC.US,D,20231127,000000,19.5,20.28,19.44,20.19,16916,0
+CZNC.US,D,20231128,000000,20.055,20.18,19.72,19.94,8183,0
+CZNC.US,D,20231129,000000,20.05,20.33,20.02,20.21,18986,0
+CZNC.US,D,20231130,000000,19.88,20.5,19.72,20.11,9073,0
+CZNC.US,D,20231201,000000,19.7501,21,19.7501,20.42,28109,0
+CZNC.US,D,20231204,000000,20.45,21.14,20.125,21,25728,0
+CZNC.US,D,20231205,000000,21,21,20.72,20.76,11733,0
+CZNC.US,D,20231206,000000,20.99,21.2599,20.46,20.64,18995,0
+CZNC.US,D,20231207,000000,20.61,20.61,20.35,20.6,14822,0
+CZNC.US,D,20231208,000000,20.95,21.4,20.77,21.15,12855,0
+CZNC.US,D,20231211,000000,21.13,21.22,20.37,20.5,32766,0
+CZNC.US,D,20231212,000000,20.46,20.69,19.85,20.69,16068,0
+CZNC.US,D,20231213,000000,20.68,21.99,20.44,21.24,71937,0
+CZNC.US,D,20231214,000000,21.67,22.85,21.3,22.25,41132,0
+CZNC.US,D,20231215,000000,22.41,23.22,21.48,22.58,108490,0
+CZNC.US,D,20231218,000000,22.52,22.65,21.64,21.99,32089,0
+CZNC.US,D,20231219,000000,21.95,22.4399,21.71,22.21,39694,0
+CZNC.US,D,20231220,000000,21.8575,23.47,21.8575,22.72,37536,0
+CZNC.US,D,20231221,000000,22.8,22.99,22.5,22.68,20721,0
+CZNC.US,D,20231222,000000,22.95,23.36,22.95,23.23,20213,0
+CZNC.US,D,20231226,000000,23.3,23.5,23,23.19,18280,0
+CZNC.US,D,20231227,000000,23.14,23.23,22.87,23,13670,0
+CZNC.US,D,20231228,000000,22.61,22.84,22.35,22.72,21546,0
+CZNC.US,D,20231229,000000,22.4547,22.6683,22.26,22.43,16089,0
+CZNC.US,D,20240102,000000,22.7,22.93,22.37,22.78,16989,0
+CZNC.US,D,20240103,000000,22.72,22.72,21.57,21.95,21736,0
+CZNC.US,D,20240104,000000,22.1,22.18,21.37,21.85,18088,0
+CZNC.US,D,20240105,000000,21.64,22.49,21.64,22.15,46438,0
+CZNC.US,D,20240108,000000,22,22,21.5,21.73,18201,0
+CZNC.US,D,20240109,000000,21.51,21.5845,20.73,20.93,33296,0
+CZNC.US,D,20240110,000000,20.83,21.0333,20.04,20.39,39283,0
+CZNC.US,D,20240111,000000,20.19,20.2628,19.65,20.1,23063,0
+CZNC.US,D,20240112,000000,20.38,20.39,19.7,20.06,15125,0
+CZNC.US,D,20240116,000000,20.02,20.3689,19.8,19.94,14885,0
+CZNC.US,D,20240117,000000,19.79,20.5,19.76,19.89,18716,0
+CZNC.US,D,20240118,000000,19.84,20.08,19.63,19.89,9552,0
+CZNC.US,D,20240119,000000,20.11,20.47,19.86,20.43,16068,0
+CZNC.US,D,20240122,000000,20.48,20.75,19.88,20.14,42390,0
+CZNC.US,D,20240123,000000,20.15,20.205,19.675,19.75,19867,0
+CZNC.US,D,20240124,000000,20,20.18,19.94,20.18,11532,0
+CZNC.US,D,20240125,000000,20.46,21.25,20.32,21.25,35437,0
+CZNC.US,D,20240126,000000,20.99,21.23,20.3977,20.83,14669,0
+CZNC.US,D,20240129,000000,20.67,22.13,19.96,21.9,35855,0
+CZNC.US,D,20240130,000000,21.8,21.8,20.97,21.21,18424,0
+CZNC.US,D,20240131,000000,21.175,21.18,20.2,20.27,34270,0
+CZNC.US,D,20240201,000000,19.8,21.25,19.22,21.23,60866,0
+CZNC.US,D,20240202,000000,20.8,21.1948,20.51,20.57,27124,0
+CZNC.US,D,20240205,000000,20.22,20.5,19.36,19.5,44290,0
+CZNC.US,D,20240206,000000,19.33,19.6988,18.07,18.35,26393,0
+CZNC.US,D,20240207,000000,18.51,19.33,17.2,19.22,41381,0
+CZNC.US,D,20240208,000000,19.0325,19.58,18.53,18.53,25242,0
+CZNC.US,D,20240209,000000,19.16,20.01,18.79,19.5,36042,0
+CZNC.US,D,20240212,000000,19.49,20.73,19.49,20.11,63872,0
+CZNC.US,D,20240213,000000,19.5,20.03,17.92,18.33,38968,0
+CZNC.US,D,20240214,000000,18.34,19.48,18.3,19.18,32734,0
+CZNC.US,D,20240215,000000,19.49,20.04,18.96,19.57,32489,0
+CZNC.US,D,20240216,000000,19.52,19.52,18.88,19.47,19197,0
+CZNC.US,D,20240220,000000,19.16,19.45,18.895,19.02,26398,0
+CZNC.US,D,20240221,000000,18.77,18.83,18.4,18.53,16132,0
+CZNC.US,D,20240222,000000,18.42,18.6972,18.325,18.65,16531,0
+CZNC.US,D,20240223,000000,18.78,18.815,18.35,18.48,14812,0
+CZNC.US,D,20240226,000000,18.69,19.0829,18.0209,18.41,20663,0
+CZNC.US,D,20240227,000000,18.37,18.7549,18.35,18.5,11232,0
+CZNC.US,D,20240228,000000,18.34,18.77,18.0001,18.3,17056,0
+CZNC.US,D,20240229,000000,18.76,18.8,18.12,18.36,15823,0
+CZNC.US,D,20240301,000000,18.0536,18.33,17.79,18.04,28850,0
+CZNC.US,D,20240304,000000,17.91,17.99,17.63,17.815,16701,0
+CZNC.US,D,20240305,000000,17.82,18.09,17.68,17.89,25513,0
+CZNC.US,D,20240306,000000,18.05,18.0986,17.56,17.83,17084,0
+CZNC.US,D,20240307,000000,18.13,18.13,17.65,17.78,15611,0
+CZNC.US,D,20240308,000000,18.09,18.09,17.45,17.65,30645,0
+CZNC.US,D,20240311,000000,17.72,17.805,17.4,17.6,16585,0
+CZNC.US,D,20240312,000000,17.62,17.95,17.45,17.93,25405,0
+CZNC.US,D,20240313,000000,17.88,17.88,17.2167,17.4,26130,0
+CZNC.US,D,20240314,000000,17.38,17.89,17.38,17.84,68064,0
+CZNC.US,D,20240315,000000,17.84,18.69,17.84,18.49,73496,0
+CZNC.US,D,20240318,000000,18.49,18.715,17.785,17.81,16848,0
+CZNC.US,D,20240319,000000,17.77,18.2094,17.77,17.99,15598,0
+CZNC.US,D,20240320,000000,17.99,18.64,17.6395,18.6,20355,0
+CZNC.US,D,20240321,000000,18.6,18.74,18.39,18.74,19251,0
+CZNC.US,D,20240322,000000,18.6,18.6,17.97,18.17,18370,0
+CZNC.US,D,20240325,000000,18.14,18.44,18.14,18.18,8727,0
+CZNC.US,D,20240326,000000,18.39,18.45,18.1,18.1,7942,0
+CZNC.US,D,20240327,000000,18.39,18.78,18.39,18.77,21229,0
+CZNC.US,D,20240328,000000,18.87,19.1,18.35,18.78,21593,0
+CZNC.US,D,20240401,000000,18.76,18.76,18.12,18.12,18773,0
+CZNC.US,D,20240402,000000,17.99,18.35,17.25,17.6,32613,0
+CZNC.US,D,20240403,000000,17.45,17.835,17.45,17.57,27244,0
+CZNC.US,D,20240404,000000,17.77,18.26,17.37,18.23,25748,0
+CZNC.US,D,20240405,000000,18.01,18.08,17.625,17.72,9011,0
+CZNC.US,D,20240408,000000,17.9,18.3,17.8,17.96,15107,0
+CZNC.US,D,20240409,000000,18.4899,18.6317,17.575,18.01,14864,0
+CZNC.US,D,20240410,000000,17.51,17.68,16.86,17.16,33986,0
+CZNC.US,D,20240411,000000,17.09,17.405,17,17.25,18562,0
+CZNC.US,D,20240412,000000,17.1,17.41,16.97,17.04,13514,0
+CZNC.US,D,20240415,000000,17,17.32,16.71,17.14,19992,0
+CZNC.US,D,20240416,000000,16.9,17.3,16.82,17.02,13036,0
+CZNC.US,D,20240417,000000,17.15,17.325,17,17.04,12606,0
+CZNC.US,D,20240418,000000,17,17.47,17,17.29,28877,0
+CZNC.US,D,20240419,000000,17,17.74,17,17.73,18321,0
+CZNC.US,D,20240422,000000,17.81,18.26,17.6738,17.98,11646,0
+CZNC.US,D,20240423,000000,18,18.41,17.65,17.88,13159,0
+CZNC.US,D,20240424,000000,17.65,18.215,17.56,17.85,16020,0
+CZNC.US,D,20240425,000000,17.76,17.95,17.42,17.65,17386,0
+CZNC.US,D,20240426,000000,17.87,18.05,17.61,17.89,34115,0
+CZNC.US,D,20240429,000000,17.8,17.9,17.1,17.16,43853,0
+CZNC.US,D,20240430,000000,17.26,17.41,16.8,17.05,30973,0
+CZNC.US,D,20240501,000000,17.02,18.17,17.02,18.16,43314,0
+CZNC.US,D,20240502,000000,18.35,18.39,17.52,17.79,60895,0
+CZNC.US,D,20240503,000000,17.82,17.878,17.085,17.82,24375,0
+CZNC.US,D,20240506,000000,17.87,18.41,17.6001,18.25,51418,0
+CZNC.US,D,20240507,000000,18.2,18.345,17.7805,17.81,20899,0
+CZNC.US,D,20240508,000000,17.61,17.6757,17.27,17.65,16236,0
+CZNC.US,D,20240509,000000,17.72,18.2,17.01,18.2,15819,0
+CZNC.US,D,20240510,000000,18.2,18.2,17.595,17.89,10904,0
+CZNC.US,D,20240513,000000,18.15,18.15,17.67,17.67,16275,0
+CZNC.US,D,20240514,000000,17.93,17.99,17.56,17.61,9935,0
+CZNC.US,D,20240515,000000,17.94,18.34,17.8143,18.03,22552,0
+CZNC.US,D,20240516,000000,17.88,18.05,17.88,17.98,16923,0
+CZNC.US,D,20240517,000000,18.24,19,17.95,18.81,40596,0
+CZNC.US,D,20240520,000000,18.7,18.79,17.86,17.96,16501,0
+CZNC.US,D,20240521,000000,17.7,18.23,17.7,18.1,17008,0
+CZNC.US,D,20240522,000000,18.02,18.35,17.68,18.05,21407,0
+CZNC.US,D,20240523,000000,18.2267,18.2267,17.5218,17.61,22880,0
+CZNC.US,D,20240524,000000,17.72,18.04,17.58,17.69,16281,0
+CZNC.US,D,20240528,000000,17.5,17.73,17.36,17.48,25540,0
+CZNC.US,D,20240529,000000,17.35,17.35,16.85,16.85,23012,0
+CZNC.US,D,20240530,000000,17.14,17.5,17.0289,17.28,18256,0
+CZNC.US,D,20240531,000000,17.38,17.53,17.28,17.53,10028,0
+CZNC.US,D,20240603,000000,17.73,17.73,16.83,16.88,19297,0
+CZNC.US,D,20240604,000000,16.93,17.385,16.89,17.13,28971,0
+CZNC.US,D,20240605,000000,17.26,17.26,17.06,17.19,9766,0
+CZNC.US,D,20240606,000000,17.2,17.24,17.06,17.15,8309,0
+CZNC.US,D,20240607,000000,17.05,17.25,16.9,16.98,15439,0
+CZNC.US,D,20240610,000000,16.9,16.94,16.5,16.85,23435,0
+CZNC.US,D,20240611,000000,16.66,16.93,16.65,16.76,20318,0
+CZNC.US,D,20240612,000000,17,17.35,16.79,16.95,27610,0
+CZNC.US,D,20240613,000000,16.7325,17.03,16.73,17,11810,0
+CZNC.US,D,20240614,000000,16.77,16.8,16.57,16.68,13689,0
+CZNC.US,D,20240617,000000,16.76,17.3399,16.52,17.06,16186,0
+CZNC.US,D,20240618,000000,16.92,16.995,16.78,16.88,49624,0
+CZNC.US,D,20240620,000000,16.68,16.9434,16.68,16.79,9943,0
+CZNC.US,D,20240621,000000,16.79,17,16.73,16.88,56353,0
+CZNC.US,D,20240624,000000,16.99,17.385,16.99,17.07,12664,0
+CZNC.US,D,20240625,000000,17.03,17.0802,16.76,16.76,11594,0
+CZNC.US,D,20240626,000000,16.75,17.1799,16.75,17.01,26662,0
+CZNC.US,D,20240627,000000,16.91,17.38,16.91,17.3,19392,0
+CZNC.US,D,20240628,000000,17.53,17.9,17.445,17.89,127957,0
+CZNC.US,D,20240701,000000,17.78,17.8,17.22,17.22,23824,0
+CZNC.US,D,20240702,000000,17.33,17.56,17.19,17.38,22081,0
+CZNC.US,D,20240703,000000,17.5389,17.5389,17.06,17.23,19073,0
+CZNC.US,D,20240705,000000,17.23,17.23,16.78,16.85,51460,0
+CZNC.US,D,20240708,000000,17.07,17.07,16.7301,16.97,22752,0
+CZNC.US,D,20240709,000000,16.95,17.13,16.82,17.11,18428,0
+CZNC.US,D,20240710,000000,17.13,17.42,17.07,17.42,15475,0
+CZNC.US,D,20240711,000000,17.89,18.58,17.43,18.52,61596,0
+CZNC.US,D,20240712,000000,18.74,19.39,18.27,18.86,56147,0
+CZNC.US,D,20240715,000000,19.09,19.89,19.02,19.49,38618,0
+CZNC.US,D,20240716,000000,19.6,20.845,19.6,20.74,48638,0
+CZNC.US,D,20240717,000000,20.5,21.24,20.5,21,45351,0
+CZNC.US,D,20240718,000000,20.69,20.7797,19.67,19.73,41433,0
+CZNC.US,D,20240719,000000,20.05,20.05,19.48,19.48,15379,0
+CZNC.US,D,20240722,000000,19.58,20.25,19.34,20.11,32764,0
+CZNC.US,D,20240723,000000,20.1,21.46,20.1,21.38,43421,0
+CZNC.US,D,20240724,000000,21.24,21.7,20.63,20.84,27403,0
+CZNC.US,D,20240725,000000,20.78,22.2,20.78,21.95,34516,0
+CZNC.US,D,20240726,000000,22,22,21.5,21.6,26328,0
+CZNC.US,D,20240729,000000,21.45,21.45,19.47,20.19,42910,0
+CZNC.US,D,20240730,000000,20.41,20.46,20.07,20.44,27247,0
+CZNC.US,D,20240731,000000,20.15,20.77,20.15,20.25,59363,0
+CZNC.US,D,20240801,000000,19.895,20.07,18.83,19.09,38002,0
+CZNC.US,D,20240802,000000,18.25,18.62,18.25,18.56,23077,0
+CZNC.US,D,20240805,000000,17.55,17.92,17.25,17.77,41562,0
+CZNC.US,D,20240806,000000,17.85,18.12,17.41,17.94,20124,0
+CZNC.US,D,20240807,000000,18.22,18.4787,17.75,17.82,18903,0
+CZNC.US,D,20240808,000000,18.1,18.98,18.1,18.81,23461,0
+CZNC.US,D,20240809,000000,18.95,18.9567,18.26,18.46,27137,0
+CZNC.US,D,20240812,000000,18.5,18.5,18.04,18.39,16518,0
+CZNC.US,D,20240813,000000,18.74,18.74,18.17,18.54,11032,0
+CZNC.US,D,20240814,000000,18.37,19.08,18.17,18.81,21222,0
+CZNC.US,D,20240815,000000,19.35,19.57,19.04,19.05,16868,0
+CZNC.US,D,20240816,000000,18.91,19.44,18.7875,19.28,15351,0
+CZNC.US,D,20240819,000000,19.41,19.86,19.41,19.62,10404,0
+CZNC.US,D,20240820,000000,19.56,19.56,19.14,19.14,11057,0
+CZNC.US,D,20240821,000000,19.2313,19.31,19.18,19.3,8074,0
+CZNC.US,D,20240822,000000,19.21,19.345,19.005,19.02,15034,0
+CZNC.US,D,20240823,000000,19.23,20.25,19.23,20.08,36522,0
+CZNC.US,D,20240826,000000,20.27,20.2799,19.76,20.01,31301,0
+CZNC.US,D,20240827,000000,19.6589,19.9999,19.6589,19.88,10742,0
+CZNC.US,D,20240828,000000,20.18,20.18,19.57,20.04,11945,0
+CZNC.US,D,20240829,000000,20.27,20.27,19.8,19.92,19602,0
+CZNC.US,D,20240830,000000,20.03,20.14,19.88,20.14,8438,0
+CZNC.US,D,20240903,000000,20,20,19.325,19.35,22106,0
+CZNC.US,D,20240904,000000,19.16,19.48,19.16,19.48,9069,0
+CZNC.US,D,20240905,000000,19.69,19.69,19.17,19.28,7840,0
+CZNC.US,D,20240906,000000,19.34,19.34,18.56,18.56,15756,0
+CZNC.US,D,20240909,000000,18.6,19.1299,18.42,18.75,16256,0
+CZNC.US,D,20240910,000000,18.87,19.36,18.63,19.12,13818,0
+CZNC.US,D,20240911,000000,18.92,19,18.62,18.89,9840,0
+CZNC.US,D,20240912,000000,19.04,19.23,18.98,19.23,10312,0
+CZNC.US,D,20240913,000000,19.48,19.88,19.48,19.78,13418,0
+CZNC.US,D,20240916,000000,19.74,19.87,19.5498,19.87,8736,0
+CZNC.US,D,20240917,000000,20.1,20.21,19.5,19.85,25141,0
+CZNC.US,D,20240918,000000,19.78,20.29,19.73,19.95,32272,0
+CZNC.US,D,20240919,000000,20.25,20.25,19.9,20.2,22715,0
+CZNC.US,D,20240920,000000,19.87,19.92,19.37,19.5,101763,0
+CZNC.US,D,20240923,000000,19.54,19.81,19.505,19.745,45811,0
+CZNC.US,D,20240924,000000,20.0435,20.0435,19.66,19.93,16239,0
+CZNC.US,D,20240925,000000,19.68,19.7691,19.41,19.58,15227,0
+CZNC.US,D,20240926,000000,19.8,19.8068,19.4,19.41,22910,0
+CZNC.US,D,20240927,000000,19.59,19.79,19.42,19.68,10922,0
+CZNC.US,D,20240930,000000,19.68,19.805,19.5,19.69,11200,0
+CZNC.US,D,20241001,000000,19.54,19.54,18.79,18.79,24904,0
+CZNC.US,D,20241002,000000,18.89,18.95,18.12,18.36,29275,0
+CZNC.US,D,20241003,000000,18.37,18.665,18.3,18.48,14277,0
+CZNC.US,D,20241004,000000,18.83,18.98,18.5001,18.8,18618,0
+CZNC.US,D,20241007,000000,18.81,18.9,18.68,18.84,9687,0
+CZNC.US,D,20241008,000000,19.01,19.31,18.8533,18.86,8945,0
+CZNC.US,D,20241009,000000,19.1073,19.3,19.075,19.13,7705,0
+CZNC.US,D,20241010,000000,18.92,19.11,18.92,19.05,11041,0
+CZNC.US,D,20241011,000000,19.29,19.55,19.03,19.31,26085,0
+CZNC.US,D,20241014,000000,19.5275,19.56,19.4,19.51,10309,0
+CZNC.US,D,20241015,000000,19.485,20.01,19.34,19.74,16946,0
+CZNC.US,D,20241016,000000,19.79,20.19,19.79,20.08,26759,0
+CZNC.US,D,20241017,000000,20.1,20.1,20.02,20.08,9432,0
+CZNC.US,D,20241018,000000,20.06,20.06,19.33,19.33,17188,0
+CZNC.US,D,20241021,000000,19.45,19.45,18.95,18.95,28725,0
+CZNC.US,D,20241022,000000,19.18,19.29,18.96,19.29,6971,0
+CZNC.US,D,20241023,000000,19.1,19.31,19.05,19.3,16702,0
+CZNC.US,D,20241024,000000,19.4,19.4,18.98,19.16,9171,0
+CZNC.US,D,20241025,000000,19.18,19.47,18.76,19.01,27156,0
+CZNC.US,D,20241028,000000,18.93,19.26,18.6536,19.1,22910,0
+CZNC.US,D,20241029,000000,19.04,19.04,18.71,19.04,14272,0
+CZNC.US,D,20241030,000000,18.93,19.315,18.93,19.08,15005,0
+CZNC.US,D,20241031,000000,19.2,19.325,18.92,18.92,9399,0
+CZNC.US,D,20241101,000000,18.99,18.99,18.75,18.75,13466,0
+CZNC.US,D,20241104,000000,18.74,18.92,18.65,18.86,11675,0
+CZNC.US,D,20241105,000000,19.02,19.22,18.81,19.08,19247,0
+CZNC.US,D,20241106,000000,20.1,20.9,19.68,20.6,125029,0
+CZNC.US,D,20241107,000000,20.55,20.58,19.66,20.15,36255,0
+CZNC.US,D,20241108,000000,20.53,20.655,20.21,20.62,41876,0
+CZNC.US,D,20241111,000000,20.7,20.77,20.05,20.52,60980,0
+CZNC.US,D,20241112,000000,20.53,21,20.53,20.85,44560,0
+CZNC.US,D,20241113,000000,20.73,21,20.57,20.57,47066,0
+CZNC.US,D,20241114,000000,20.45,20.75,20.1301,20.4,29233,0
+CZNC.US,D,20241115,000000,20.56,20.615,19.98,20.18,24783,0
+CZNC.US,D,20241118,000000,20.25,20.275,20.1,20.11,15134,0
+CZNC.US,D,20241119,000000,19.79,20.14,19.79,20.02,11249,0
+CZNC.US,D,20241120,000000,20.07,20.07,19.67,19.84,13440,0
+CZNC.US,D,20241121,000000,20.14,20.2932,20.01,20.08,23737,0
+CZNC.US,D,20241122,000000,20.06,20.72,20.06,20.72,23496,0
+CZNC.US,D,20241125,000000,20.75,21,20.56,20.56,43557,0
+CZNC.US,D,20241126,000000,20.6,20.68,20.39,20.41,24387,0
+CZNC.US,D,20241127,000000,20.4,20.4901,19.93,20.15,29248,0
+CZNC.US,D,20241129,000000,20.39,20.57,20.24,20.48,13889,0
+CZNC.US,D,20241202,000000,20.59,20.8,20.02,20.74,30423,0
+CZNC.US,D,20241203,000000,20.79,20.79,20.19,20.51,15774,0
+CZNC.US,D,20241204,000000,20.66,20.7045,20.2782,20.6,17225,0
+CZNC.US,D,20241205,000000,20.6,20.6,20.32,20.55,26267,0
+CZNC.US,D,20241206,000000,20.59,20.59,20.21,20.49,14627,0
+CZNC.US,D,20241209,000000,20.64,20.64,20.2,20.23,23550,0
+CZNC.US,D,20241210,000000,20.34,20.75,20.19,20.7,33114,0
+CZNC.US,D,20241211,000000,20.95,20.95,20.22,20.24,78774,0
+CZNC.US,D,20241212,000000,20.2,20.3,19.84,19.97,21755,0
+CZNC.US,D,20241213,000000,19.96,19.96,19.63,19.75,28568,0
+CZNC.US,D,20241216,000000,19.66,19.75,19.63,19.75,38367,0
+CZNC.US,D,20241217,000000,19.64,19.92,19.08,19.33,54447,0
+CZNC.US,D,20241218,000000,19.38,19.87,18.575,18.81,49475,0
+CZNC.US,D,20241219,000000,19.08,19.22,18.6125,18.68,22941,0
+CZNC.US,D,20241220,000000,18.47,19.13,18.47,18.53,114217,0
+CZNC.US,D,20241223,000000,18.61,18.8,18.4,18.5,25820,0
+CZNC.US,D,20241224,000000,18.46,18.61,18.33,18.61,15650,0
+CZNC.US,D,20241226,000000,18.54,18.78,18.5,18.78,13562,0
+CZNC.US,D,20241227,000000,18.65,18.82,18.32,18.53,32672,0
+CZNC.US,D,20241230,000000,18.5,18.63,18.31,18.41,21428,0
+CZNC.US,D,20241231,000000,18.49,18.665,18.3,18.6,40301,0
+CZNC.US,D,20250102,000000,18.79,18.79,18.17,18.26,30444,0
+CZNC.US,D,20250103,000000,20.1,20.1,18.09,18.44,23838,0
+CZNC.US,D,20250106,000000,18.56,18.63,18.16,18.24,37447,0
+CZNC.US,D,20250107,000000,18.42,18.42,17.95,18.22,42687,0
+CZNC.US,D,20250108,000000,18.14,18.65,18.11,18.63,44910,0
+CZNC.US,D,20250110,000000,18.45,18.45,17.85,18.14,45859,0
+CZNC.US,D,20250113,000000,18.04,18.3,18,18.25,23536,0
+CZNC.US,D,20250114,000000,18.37,18.55,18.3,18.47,23840,0
+CZNC.US,D,20250115,000000,18.8,19.02,18.675,19.01,29184,0
+CZNC.US,D,20250116,000000,19.02,19.11,18.6703,18.78,24711,0
+CZNC.US,D,20250117,000000,18.91,19.061,18.78,19.01,27834,0
+CZNC.US,D,20250121,000000,19.01,19.35,19.01,19.24,38932,0
+CZNC.US,D,20250122,000000,19.3,19.3,18.95,18.96,59900,0
+CZNC.US,D,20250123,000000,19.06,19.27,18.98,19.25,40535,0
+CZNC.US,D,20250124,000000,19.33,21.25,19.3,20.71,82086,0
+CZNC.US,D,20250127,000000,20.82,21.99,20.5,21.91,189931,0
+CZNC.US,D,20250128,000000,22,22.23,21.19,21.42,57833,0
+CZNC.US,D,20250129,000000,21.3,22.39,21.2738,22.36,54384,0
+CZNC.US,D,20250130,000000,22.5,22.68,21.3,21.41,63609,0
+CZNC.US,D,20250131,000000,21.25,21.61,21.13,21.33,49539,0
+CZNC.US,D,20250203,000000,20.73,21.0667,20.51,21.03,30200,0
+CZNC.US,D,20250204,000000,20.86,21.255,20.81,21.19,30567,0
+CZNC.US,D,20250205,000000,21.25,21.25,20.9428,21.23,28207,0
+CZNC.US,D,20250206,000000,21.25,21.83,21.25,21.82,30464,0
+CZNC.US,D,20250207,000000,21.8,21.8,21.1201,21.56,25955,0
+CZNC.US,D,20250210,000000,21.65,21.81,21.33,21.7,26577,0
+CZNC.US,D,20250211,000000,21.55,22.1681,21.395,21.92,43906,0
+CZNC.US,D,20250212,000000,21.75,21.75,21.395,21.52,45252,0
+CZNC.US,D,20250213,000000,21.52,21.7799,21.19,21.54,36414,0
+CZNC.US,D,20250214,000000,21.73,21.8,21.35,21.4,33205,0
+CZNC.US,D,20250218,000000,21.4,21.7436,21.31,21.54,21154,0
+CZNC.US,D,20250219,000000,21.3,21.51,21.1866,21.51,19021,0
+CZNC.US,D,20250220,000000,21.29,21.97,21.0682,21.25,31783,0
+CZNC.US,D,20250221,000000,21.46,21.46,20.85,20.85,28597,0
+CZNC.US,D,20250224,000000,20.89,21.06,20.73,20.775,22845,0
+CZNC.US,D,20250225,000000,20.9,21.275,20.9,20.97,29449,0
+CZNC.US,D,20250226,000000,21,21.225,20.785,21.05,21644,0
+CZNC.US,D,20250227,000000,21,21,20.73,20.74,21051,0
+CZNC.US,D,20250228,000000,20.86,21.38,20.82,21.35,27452,0
+CZNC.US,D,20250303,000000,21.32,21.54,21,21.18,27201,0
+CZNC.US,D,20250304,000000,21.01,21.245,20.764,20.83,28369,0
+CZNC.US,D,20250305,000000,20.75,20.86,20.44,20.47,28517,0
+CZNC.US,D,20250306,000000,20.41,20.4806,19.9968,20.41,23985,0
+CZNC.US,D,20250307,000000,20.25,20.51,20.01,20.44,28951,0
+CZNC.US,D,20250310,000000,20.12,20.455,19.7501,19.9,25311,0
+CZNC.US,D,20250311,000000,20.05,20.375,19.75,19.82,27379,0
+CZNC.US,D,20250312,000000,19.89,20.15,19.58,20.11,26721,0
+CZNC.US,D,20250313,000000,20.21,20.21,19.79,19.79,10918,0
+CZNC.US,D,20250314,000000,19.97,20.3449,19.8325,20.21,19043,0
+CZNC.US,D,20250317,000000,20.21,20.4027,19.85,20.27,19705,0
+CZNC.US,D,20250318,000000,20.25,20.47,20.11,20.44,23105,0
+CZNC.US,D,20250319,000000,20.44,20.98,20.4,20.8,20294,0
+CZNC.US,D,20250320,000000,20.64,20.814,20.53,20.63,12819,0
+CZNC.US,D,20250321,000000,20.47,20.71,20.41,20.41,67069,0
+CZNC.US,D,20250324,000000,20.74,20.74,20.4916,20.73,19301,0
+CZNC.US,D,20250325,000000,20.71,20.71,20.28,20.33,16096,0
+CZNC.US,D,20250326,000000,20.45,20.47,20.235,20.36,14735,0
+CZNC.US,D,20250327,000000,20.31,20.7123,20.31,20.64,23010,0
+CZNC.US,D,20250328,000000,20.55,20.615,20,20.17,21454,0
+CZNC.US,D,20250331,000000,20.09,20.277,19.5901,20.12,41808,0
+CZNC.US,D,20250401,000000,19.99,20.245,19.91,19.96,13123,0
+CZNC.US,D,20250402,000000,19.83,20.1899,19.83,20.04,18168,0
+CZNC.US,D,20250403,000000,19.5,19.87,18.9,19.22,46821,0
+CZNC.US,D,20250404,000000,18.89,19.18,18.4,19.08,38937,0
+CZNC.US,D,20250407,000000,18.7,19.63,18.07,19.25,43496,0
+CZNC.US,D,20250408,000000,19.5,19.555,18.5,18.795,33287,0
+CZNC.US,D,20250409,000000,18.52,20.26,18.4,19.48,50658,0
+CZNC.US,D,20250410,000000,19.21,19.25,18.27,18.41,40956,0
+CZNC.US,D,20250411,000000,18.57,19.3642,18.15,18.32,23820,0
+CZNC.US,D,20250414,000000,18.44,18.68,18.1,18.49,36795,0
+CZNC.US,D,20250415,000000,18.49,18.95,18.49,18.83,28992,0
+CZNC.US,D,20250416,000000,18.89,19.0108,18.5646,18.76,23184,0
+CZNC.US,D,20250417,000000,18.78,19.075,18.75,18.84,20354,0
+CZNC.US,D,20250421,000000,18.75,19.16,18.65,19.05,27765,0
+CZNC.US,D,20250422,000000,19.24,19.59,19.1347,19.48,23597,0
+CZNC.US,D,20250423,000000,19.81,20.1145,19.2462,19.44,25680,0
+CZNC.US,D,20250424,000000,19.19,19.19,18.46,18.68,55493,0
+CZNC.US,D,20250425,000000,18.66,19.12,18.485,19.05,64334,0
+CZNC.US,D,20250428,000000,19.05,19.265,18.57,18.75,41565,0
+CZNC.US,D,20250429,000000,18.75,19.09,18.5775,19.04,36547,0
+CZNC.US,D,20250430,000000,18.81,19.33,18.465,19.25,59785,0
+CZNC.US,D,20250501,000000,19.31,19.5,18.91,19.23,44955,0
+CZNC.US,D,20250502,000000,19.13,19.25,18.5212,19.12,33461,0
+CZNC.US,D,20250505,000000,19.02,19.25,19,19.065,19934,0
+CZNC.US,D,20250506,000000,18.91,19.1,18.75,18.81,29806,0
+CZNC.US,D,20250507,000000,19.02,19.17,18.98,19.1,71539,0
+CZNC.US,D,20250508,000000,19.25,19.39,18.9899,19.15,19730,0
+CZNC.US,D,20250509,000000,19.07,19.24,19.0268,19.1,15665,0
+CZNC.US,D,20250512,000000,19.89,19.89,19.13,19.32,29381,0
+CZNC.US,D,20250513,000000,19.55,19.68,19.38,19.47,18622,0
+CZNC.US,D,20250514,000000,19.49,19.73,19.1905,19.59,34603,0
+CZNC.US,D,20250515,000000,19.71,19.85,19.47,19.7,30915,0
+CZNC.US,D,20250516,000000,19.63,19.65,19.31,19.33,25878,0
+CZNC.US,D,20250519,000000,19.35,19.4266,19.1903,19.42,11714,0
+CZNC.US,D,20250520,000000,19.41,19.825,19.35,19.48,20894,0
+CZNC.US,D,20250521,000000,19.23,19.5339,18.67,18.74,29835,0
+CZNC.US,D,20250522,000000,18.7,19.0795,18.6513,18.99,31025,0
+CZNC.US,D,20250523,000000,18.99,19.1199,18.95,18.99,27667,0
+CZNC.US,D,20250527,000000,19.065,19.15,18.9074,19.11,26042,0
+CZNC.US,D,20250528,000000,19.07,19.07,18.67,18.72,20223,0
+CZNC.US,D,20250529,000000,18.7,18.835,18.56,18.81,17049,0
+CZNC.US,D,20250530,000000,18.736,19.06,18.55,18.55,18022,0
+CZNC.US,D,20250602,000000,18.42,18.665,18.17,18.3,23696,0
+CZNC.US,D,20250603,000000,18.21,18.57,18.21,18.48,16962,0
+CZNC.US,D,20250604,000000,18.54,18.6343,18.068,18.24,28213,0
+CZNC.US,D,20250605,000000,18.26,18.33,18.02,18.07,18719,0
+CZNC.US,D,20250606,000000,18.33,18.71,18.1,18.57,62353,0
+CZNC.US,D,20250609,000000,18.69,18.91,18.69,18.76,34221,0
+CZNC.US,D,20250610,000000,18.69,19.18,18.69,19.06,21214,0
+CZNC.US,D,20250611,000000,19.26,19.26,18.83,18.86,27495,0
+CZNC.US,D,20250612,000000,18.88,18.98,18.5357,18.84,35209,0
+CZNC.US,D,20250613,000000,18.58,18.9714,18.25,18.32,31435,0
+CZNC.US,D,20250616,000000,18.4,18.85,18.3162,18.44,52720,0
+CZNC.US,D,20250617,000000,18.29,18.51,18.27,18.27,25181,0
+CZNC.US,D,20250618,000000,18.27,18.785,18.27,18.56,65329,0
+CZNC.US,D,20250620,000000,18.66,18.7,18.3,18.35,78474,0
+CZNC.US,D,20250623,000000,18.27,19.26,18.27,18.755,32484,0
+CZNC.US,D,20250624,000000,18.84,19.165,18.84,18.96,24790,0
+CZNC.US,D,20250625,000000,18.93,18.945,18.6,18.71,17217,0
+CZNC.US,D,20250626,000000,18.75,19.12,18.72,19.12,21508,0
+CZNC.US,D,20250627,000000,19.17,19.37,19.1,19.17,78001,0
+CZNC.US,D,20250630,000000,19.19,19.25,18.93,18.94,28034,0
+CZNC.US,D,20250701,000000,18.88,19.85,18.88,19.51,25861,0
+CZNC.US,D,20250702,000000,19.71,19.77,19.46,19.75,29582,0
+CZNC.US,D,20250703,000000,19.79,20.1,19.75,20.1,39275,0
+CZNC.US,D,20250707,000000,20,20.25,19.73,19.835,33142,0
+CZNC.US,D,20250708,000000,19.865,20.25,19.865,20.13,36074,0
+CZNC.US,D,20250709,000000,20.14,20.2399,19.8,20.12,29480,0
+CZNC.US,D,20250710,000000,19.97,20.2399,19.97,20.22,16067,0
+CZNC.US,D,20250711,000000,20.15,20.2027,19.81,19.88,22008,0
+CZNC.US,D,20250714,000000,19.9,20.02,19.8186,20.02,20267,0
+CZNC.US,D,20250715,000000,20.03,20.115,19.44,19.46,28186,0
+CZNC.US,D,20250716,000000,19.52,19.76,19.28,19.74,27270,0
+CZNC.US,D,20250717,000000,19.84,20.035,19.76,19.84,29150,0
+CZNC.US,D,20250718,000000,20,20,19.39,19.41,32512,0
+CZNC.US,D,20250721,000000,19.38,19.685,19.33,19.66,27604,0
+CZNC.US,D,20250722,000000,19.66,19.99,19.66,19.68,25145,0
+CZNC.US,D,20250723,000000,19.92,19.98,19.6,19.785,23114,0
+CZNC.US,D,20250724,000000,19.64,19.68,19.17,19.18,23009,0
+CZNC.US,D,20250725,000000,19.21,19.5056,19.05,19.22,29099,0
+CZNC.US,D,20250728,000000,19.29,19.54,19.24,19.45,21708,0
+CZNC.US,D,20250729,000000,19.58,19.62,19.19,19.19,26040,0
+CZNC.US,D,20250730,000000,19.22,19.39,18.66,18.88,40277,0
+CZNC.US,D,20250731,000000,18.69,19.09,18.65,19.02,40417,0
+CZNC.US,D,20250801,000000,18.83,18.95,18.41,18.41,45033,0
+CZNC.US,D,20250804,000000,18.16,18.51,18.16,18.51,26304,0
+CZNC.US,D,20250805,000000,18.52,18.52,18.2,18.46,20428,0
+CZNC.US,D,20250806,000000,18.39,19.1,18.28,18.55,329886,0
+CZNC.US,D,20250807,000000,18.65,18.768,18.2893,18.39,73652,0
+CZNC.US,D,20250808,000000,18.49,18.78,18.49,18.69,18036,0
+CZNC.US,D,20250811,000000,18.8,18.85,18.55,18.76,26952,0
+CZNC.US,D,20250812,000000,18.86,19.525,18.86,19.45,49159,0
+CZNC.US,D,20250813,000000,19.57,19.94,19.57,19.85,24632,0
+CZNC.US,D,20250814,000000,19.67,19.71,19,19.395,39845,0
+CZNC.US,D,20250815,000000,19.58,19.67,19.05,19.11,58679,0
+CZNC.US,D,20250818,000000,19.06,19.505,19.06,19.34,26064,0
+CZNC.US,D,20250819,000000,19.44,19.6399,19.15,19.32,23471,0
+CZNC.US,D,20250820,000000,19.26,19.84,19.1297,19.52,30531,0
+CZNC.US,D,20250821,000000,19.4,19.655,19.36,19.48,31786,0
+CZNC.US,D,20250822,000000,19.68,20.49,19.6,20.49,83200,0
+CZNC.US,D,20250825,000000,20.32,20.32,20.06,20.13,16137,0
+CZNC.US,D,20250826,000000,20.16,20.5698,20.0566,20.4,21746,0
+CZNC.US,D,20250827,000000,20.39,20.54,20.12,20.24,43977,0
+CZNC.US,D,20250828,000000,20.33,20.4,19.9695,20.32,15635,0
+CZNC.US,D,20250829,000000,20.44,20.44,19.95,20.2,26737,0
+CZNC.US,D,20250902,000000,20.2,20.3199,19.9101,20.27,26866,0
+CZNC.US,D,20250903,000000,20.17,20.33,20.04,20.05,16575,0
+CZNC.US,D,20250904,000000,20.15,20.45,20.08,20.42,21333,0
+CZNC.US,D,20250905,000000,20.51,20.7,20.0159,20.165,35453,0
+CZNC.US,D,20250908,000000,20.27,20.34,20,20.25,28745,0
+CZNC.US,D,20250909,000000,20.3,20.3,19.91,20.02,14648,0
+CZNC.US,D,20250910,000000,20.01,20.055,19.78,19.87,14494,0
+CZNC.US,D,20250911,000000,19.82,20.455,19.82,20.22,26194,0
+CZNC.US,D,20250912,000000,19.97,20.115,19.91,20.02,15693,0
+CZNC.US,D,20250915,000000,20.05,20.1002,19.92,20.07,23652,0
+CZNC.US,D,20250916,000000,20.02,20.1975,19.785,19.83,25929,0
+CZNC.US,D,20250917,000000,19.85,20.58,19.85,20.02,46354,0
+CZNC.US,D,20250918,000000,20.09,20.62,19.755,20.55,41730,0
+CZNC.US,D,20250919,000000,20.55,20.55,20,20.07,104119,0
+CZNC.US,D,20250922,000000,19.98,20.11,19.806,19.98,40848,0
+CZNC.US,D,20250923,000000,19.92,20.15,19.76,19.76,42393,0
+CZNC.US,D,20250924,000000,19.75,20.11,19.75,19.93,86234,0
+CZNC.US,D,20250925,000000,19.9,20.02,19.7,19.78,16681,0
+CZNC.US,D,20250926,000000,20.1197,20.1197,19.8,19.9,23753,0
+CZNC.US,D,20250929,000000,19.97,19.97,19.64,19.72,30066,0
+CZNC.US,D,20250930,000000,19.65,19.88,19.64,19.81,30023,0
+CZNC.US,D,20251001,000000,19.7,19.78,19.5,19.68,21863,0
+CZNC.US,D,20251002,000000,19.69,19.69,19.45,19.52,67080,0
+CZNC.US,D,20251003,000000,19.52,19.85,19.36,19.47,38329,0
+CZNC.US,D,20251006,000000,19.6,19.7,19.37,19.55,38703,0
+CZNC.US,D,20251007,000000,19.62,19.88,19.55,19.56,30360,0
+CZNC.US,D,20251008,000000,19.58,19.664,19.51,19.53,21871,0
+CZNC.US,D,20251009,000000,19.51,19.67,19.4,19.47,22903,0
+CZNC.US,D,20251010,000000,19.5,19.6,19.26,19.27,100296,0
+CZNC.US,D,20251013,000000,19.47,19.57,19.4,19.46,46675,0
+CZNC.US,D,20251014,000000,19.27,19.72,19.27,19.57,48307,0
+CZNC.US,D,20251015,000000,19.62,19.76,19.4,19.55,67535,0
+CZNC.US,D,20251016,000000,19.43,19.45,18.95,19.01,111651,0
+CZNC.US,D,20251017,000000,19.1,19.315,19.0464,19.23,50081,0
+CZNC.US,D,20251020,000000,19.37,19.515,19.29,19.37,50856,0
+CZNC.US,D,20251021,000000,19.39,19.39,19.15,19.23,42748,0
+CZNC.US,D,20251022,000000,19.16,19.605,19.16,19.48,48138,0
+CZNC.US,D,20251023,000000,19.46,19.471,19.21,19.235,26990,0
+CZNC.US,D,20251024,000000,19.25,19.59,19.1743,19.47,30830,0
+CZNC.US,D,20251027,000000,19.47,19.59,19.39,19.54,25866,0
+CZNC.US,D,20251028,000000,19.54,19.65,19.35,19.57,31159,0
+CZNC.US,D,20251029,000000,19.57,19.71,19.03,19.24,46555,0
+CZNC.US,D,20251030,000000,19.22,19.67,19.22,19.49,29158,0
+CZNC.US,D,20251031,000000,19.4,19.8393,19.14,19.36,40358,0
+CZNC.US,D,20251103,000000,19.16,19.2963,19,19.06,43733,0
+CZNC.US,D,20251104,000000,19,19.2866,18.965,19.13,53065,0
+CZNC.US,D,20251105,000000,19.13,19.3,19.13,19.24,38064,0
+CZNC.US,D,20251106,000000,19.15,19.1538,19,19.04,28371,0
+CZNC.US,D,20251107,000000,19.06,19.27,19.02,19.27,28142,0
+CZNC.US,D,20251110,000000,19.4,19.4,19.15,19.22,24538,0
+CZNC.US,D,20251111,000000,19.21,19.4,19.1637,19.35,22180,0
+CZNC.US,D,20251112,000000,19.39,19.59,19.34,19.41,48640,0
+CZNC.US,D,20251113,000000,19.42,19.5399,19.405,19.51,37454,0
+CZNC.US,D,20251114,000000,19.55,19.6,19.2301,19.6,41009,0
+CZNC.US,D,20251117,000000,19.63,19.63,18.87,19.02,62882,0
+CZNC.US,D,20251118,000000,18.97,19.99,18.97,19.5,127548,0
+CZNC.US,D,20251119,000000,19.51,19.58,19.205,19.37,54718,0
+CZNC.US,D,20251120,000000,19.54,19.54,19.04,19.05,47382,0
+CZNC.US,D,20251121,000000,19,19.735,19,19.66,57977,0
+CZNC.US,D,20251124,000000,19.74,19.895,19.46,19.86,34654,0
+CZNC.US,D,20251125,000000,19.97,20.29,19.97,20.1,55762,0
+CZNC.US,D,20251126,000000,20.03,20.205,20.01,20.19,65545,0
+CZNC.US,D,20251128,000000,20.19,20.19,19.985,20.16,16440,0
+CZNC.US,D,20251201,000000,19.92,20.41,19.92,20.16,42931,0
+CZNC.US,D,20251202,000000,20.22,20.4832,20.08,20.16,33335,0
+CZNC.US,D,20251203,000000,20.21,20.66,20.21,20.5,48712,0
+CZNC.US,D,20251204,000000,20.54,20.67,20.36,20.5,76374,0
+CZNC.US,D,20251205,000000,20.49,20.64,19.93,20.25,56602,0
+CZNC.US,D,20251208,000000,20.37,20.46,20.265,20.37,44903,0
+CZNC.US,D,20251209,000000,20.37,20.65,20.37,20.56,47873,0
+CZNC.US,D,20251210,000000,20.52,21.3,20.52,21.23,138604,0
+CZNC.US,D,20251211,000000,21.27,21.61,21.25,21.51,62769,0
+CZNC.US,D,20251212,000000,21.58,21.75,20.9804,21.67,52868,0
+CZNC.US,D,20251215,000000,21.79,22.09,21.71,21.99,88917,0
+CZNC.US,D,20251216,000000,22.01,22.22,21.93,21.98,84387,0
+CZNC.US,D,20251217,000000,21.99,22.247,21.76,21.85,86869,0
+CZNC.US,D,20251218,000000,21.98,22.14,21.865,21.88,58237,0
+CZNC.US,D,20251219,000000,21.81,22.05,20.98,21.01,429518,0
+CZNC.US,D,20251222,000000,21.08,21.6,20.855,20.94,49703,0
+CZNC.US,D,20251223,000000,20.94,21.4101,20.62,20.63,44099,0
+CZNC.US,D,20251224,000000,20.58,20.965,20.46,20.66,36550,0
+CZNC.US,D,20251226,000000,20.73,20.76,20.54,20.63,33458,0
+CZNC.US,D,20251229,000000,20.66,20.7255,20.2,20.36,70246,0
+CZNC.US,D,20251230,000000,20.4,20.49,20.17,20.26,37364,0
+CZNC.US,D,20251231,000000,20.2311,20.24,20.0424,20.17,32865,0
+CZNC.US,D,20260102,000000,20.15,20.15,19.81,19.97,31212,0
+CZNC.US,D,20260105,000000,20.02,20.52,20.02,20.24,30228,0
+CZNC.US,D,20260106,000000,20.13,20.6253,20.01,20.19,35049,0
+CZNC.US,D,20260107,000000,20.11,20.265,19.77,20.02,33563,0
+CZNC.US,D,20260108,000000,19.88,20.5,19.88,20.41,32849,0
+CZNC.US,D,20260109,000000,20.39,20.75,20.2,20.47,78161,0
+CZNC.US,D,20260112,000000,20.43,20.6181,20.25,20.37,35405,0
+CZNC.US,D,20260113,000000,20.37,20.625,20.324,20.54,27627,0
+CZNC.US,D,20260114,000000,20.7,21.105,20.54,21.03,63255,0
+CZNC.US,D,20260115,000000,21,21.655,20.975,21.61,38622,0
+CZNC.US,D,20260116,000000,21.52,21.76,21.23,21.45,81387,0
+CZNC.US,D,20260120,000000,21.19,21.6,21.065,21.42,42420,0
+CZNC.US,D,20260121,000000,21.47,22.29,21.47,22.28,54491,0
+CZNC.US,D,20260122,000000,22.25,22.66,22.0907,22.38,31327,0
+CZNC.US,D,20260123,000000,22.38,22.38,21.55,21.62,43379,0
+CZNC.US,D,20260126,000000,21.58,21.9174,21.215,21.42,93257,0
+CZNC.US,D,20260127,000000,21.37,21.84,21.37,21.66,28278,0
+CZNC.US,D,20260128,000000,21.71,21.77,21.28,21.39,42940,0
+CZNC.US,D,20260129,000000,21.36,22.37,21.36,22.33,48891,0
+CZNC.US,D,20260130,000000,22.3,22.86,21.958,22.76,78716,0
+CZNC.US,D,20260202,000000,22.5,23.13,22.46,22.7,68393,0
+CZNC.US,D,20260203,000000,22.72,23.43,22.72,23.37,71634,0
+CZNC.US,D,20260204,000000,23.47,24.04,23.445,23.62,73525,0
+CZNC.US,D,20260205,000000,23.55,23.8,23.4,23.52,34215,0
+CZNC.US,D,20260206,000000,23.6,23.95,23.4,23.49,81567,0
+CZNC.US,D,20260209,000000,23.41,23.49,23.19,23.31,42048,0
+CZNC.US,D,20260210,000000,23.3,23.5,23.16,23.17,50637,0
+CZNC.US,D,20260211,000000,23.32,23.395,23.1,23.16,37370,0
+CZNC.US,D,20260212,000000,23.35,23.56,23.07,23.51,49130,0
+CZNC.US,D,20260213,000000,23.42,24.05,23.13,23.88,88556,0
+CZNC.US,D,20260217,000000,23.83,24.09,23.63,23.76,39562,0
+CZNC.US,D,20260218,000000,23.71,24.115,23.42,23.55,36196,0
diff --git a/daily/us/nasdaq stocks/1/ddog.us.txt b/daily/us/nasdaq stocks/1/ddog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b7db5bcfec23149864f8c1ccf27d5f20fb814cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ddog.us.txt	
@@ -0,0 +1,1613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDOG.US,D,20190919,000000,40.35,41.44,36.03,37.55,22073186,0
+DDOG.US,D,20190920,000000,38.59,39.2,36.15,36.15,3330499,0
+DDOG.US,D,20190923,000000,36.58,38.15,35.75,36.11,2247259,0
+DDOG.US,D,20190924,000000,36.01,37.12,34.06,34.5,3210350,0
+DDOG.US,D,20190925,000000,34.6,35.6,34.2,35.25,3027990,0
+DDOG.US,D,20190926,000000,36,36.29,32.3,32.44,2659939,0
+DDOG.US,D,20190927,000000,33,33.51,30.47,32.27,2478506,0
+DDOG.US,D,20190930,000000,32.64,34.2,32,33.91,1386510,0
+DDOG.US,D,20191001,000000,34.25,34.48,31.25,32.39,1292118,0
+DDOG.US,D,20191002,000000,31.65,31.9,30.01,31.1,1877242,0
+DDOG.US,D,20191003,000000,31.18,34.8,30.5,32.89,2438925,0
+DDOG.US,D,20191004,000000,33.05,35.08,32.7986,34.72,920602,0
+DDOG.US,D,20191007,000000,34.9,37.97,34.4,36.81,1985558,0
+DDOG.US,D,20191008,000000,36.5,36.7,34.92,35.45,1217655,0
+DDOG.US,D,20191009,000000,35.85,37.49,35.61,36.75,1168145,0
+DDOG.US,D,20191010,000000,36.75,37.35,35.15,35.6,1350759,0
+DDOG.US,D,20191011,000000,35.93,36.48,35.37,35.67,2170433,0
+DDOG.US,D,20191014,000000,35.65,36.25,32.95,33.09,2195955,0
+DDOG.US,D,20191015,000000,33.17,34.85,32.51,34.8,1473859,0
+DDOG.US,D,20191016,000000,33.56,33.77,31.9,32.2,1989053,0
+DDOG.US,D,20191017,000000,32.3,34.16,32.3,33.96,1489115,0
+DDOG.US,D,20191018,000000,33.84,33.875,31.46,31.57,1306097,0
+DDOG.US,D,20191021,000000,31.9,32.1,29.7,30.01,1982098,0
+DDOG.US,D,20191022,000000,30.05,30.31,28.01,28.04,1965514,0
+DDOG.US,D,20191023,000000,27.9,29.25,27.55,28.76,2784196,0
+DDOG.US,D,20191024,000000,29.16,33.46,29.15,32.5,3816517,0
+DDOG.US,D,20191025,000000,32.86,34.5,32.4,34.3,2120438,0
+DDOG.US,D,20191028,000000,35,35.4365,33.11,33.28,1906369,0
+DDOG.US,D,20191029,000000,33.19,34.08,32.6,33.65,716797,0
+DDOG.US,D,20191030,000000,33.79,34.87,33.38,34.81,920110,0
+DDOG.US,D,20191031,000000,34.82,34.99,33.12,33.59,966134,0
+DDOG.US,D,20191101,000000,33.7,34.48,33.63,34.02,806279,0
+DDOG.US,D,20191104,000000,34.53,34.87,33.36,34.44,870609,0
+DDOG.US,D,20191105,000000,34.5,35.25,33.21,34.91,1021240,0
+DDOG.US,D,20191106,000000,34.56,34.76,32.89,33.06,1258054,0
+DDOG.US,D,20191107,000000,33.3,33.74,31,31.29,1016958,0
+DDOG.US,D,20191108,000000,31.11,32.83,30.26,32.81,932115,0
+DDOG.US,D,20191111,000000,32.76,34,32.36,33.55,1665146,0
+DDOG.US,D,20191112,000000,33.81,35.2,33.8,34.4,3258699,0
+DDOG.US,D,20191113,000000,38.82,41.92,38.25,40.19,10607668,0
+DDOG.US,D,20191114,000000,40.18,41.72,39.38,41.37,2569896,0
+DDOG.US,D,20191115,000000,41.75,42.96,40.43,40.63,2121844,0
+DDOG.US,D,20191118,000000,40.72,41.48,39.75,40.32,1154269,0
+DDOG.US,D,20191119,000000,40.45,40.88,37.53,39.15,1891274,0
+DDOG.US,D,20191120,000000,38.83,39.9378,37.6,38.4,1161008,0
+DDOG.US,D,20191121,000000,38.24,40.17,38.18,40.03,1419813,0
+DDOG.US,D,20191122,000000,41.35,42.7,39.71,41.04,2671902,0
+DDOG.US,D,20191125,000000,41.5,44.09,41.4671,42.81,2301411,0
+DDOG.US,D,20191126,000000,43.1,43.7,39.81,40.55,1785738,0
+DDOG.US,D,20191127,000000,40.8,42.2,39.72,41.86,1278222,0
+DDOG.US,D,20191129,000000,41.82,42.2,40.56,40.77,574803,0
+DDOG.US,D,20191202,000000,41.11,41.32,37.84,39.6,2049242,0
+DDOG.US,D,20191203,000000,37.58,38.7218,37.5,37.77,2120278,0
+DDOG.US,D,20191204,000000,38,38.2498,36.09,36.92,1662643,0
+DDOG.US,D,20191205,000000,36.83,36.83,35.81,35.86,2032686,0
+DDOG.US,D,20191206,000000,35.93,36.33,35.6,35.91,2883933,0
+DDOG.US,D,20191209,000000,34.63,36.04,34.1,35.19,3171903,0
+DDOG.US,D,20191210,000000,34.33,36.25,34.26,34.81,5371024,0
+DDOG.US,D,20191211,000000,34.81,35.68,33.06,35.55,3372408,0
+DDOG.US,D,20191212,000000,35.45,36.61,35.14,35.73,2065617,0
+DDOG.US,D,20191213,000000,36.2,39.13,36.01,38.79,4403967,0
+DDOG.US,D,20191216,000000,38.91,39.02,37.13,38.79,2943717,0
+DDOG.US,D,20191217,000000,37.86,38.24,36.02,37.18,5174117,0
+DDOG.US,D,20191218,000000,37.66,38.75,36.81,38.21,3146196,0
+DDOG.US,D,20191219,000000,37.51,38.44,37.5,38.1,1524479,0
+DDOG.US,D,20191220,000000,37.71,38.87,37.6,38.51,3420699,0
+DDOG.US,D,20191223,000000,38.85,39.64,37.41,37.8,2284500,0
+DDOG.US,D,20191224,000000,37.72,37.7967,36.62,37.09,783631,0
+DDOG.US,D,20191226,000000,37.3,38.2,37,37.96,1377971,0
+DDOG.US,D,20191227,000000,37.9,37.952,35.6107,36.11,3473770,0
+DDOG.US,D,20191230,000000,36.72,37.2,35.4,37.13,1611179,0
+DDOG.US,D,20191231,000000,36.9,37.95,36.7701,37.78,1460168,0
+DDOG.US,D,20200102,000000,38.22,38.25,36.6,36.7,1784775,0
+DDOG.US,D,20200103,000000,36.11,37.699,35.9584,37.42,1573566,0
+DDOG.US,D,20200106,000000,37.51,40.07,37.38,39.9,5565682,0
+DDOG.US,D,20200107,000000,39.95,41.54,39.2,40.06,4079920,0
+DDOG.US,D,20200108,000000,40.3,41.08,39.15,39.95,1958317,0
+DDOG.US,D,20200109,000000,40.45,40.965,39.88,40.21,1630376,0
+DDOG.US,D,20200110,000000,40.55,40.88,39.8417,40.16,1675832,0
+DDOG.US,D,20200113,000000,40.72,43.52,40.6,40.94,5302350,0
+DDOG.US,D,20200114,000000,41.16,41.3992,38.82,39.27,2403957,0
+DDOG.US,D,20200115,000000,39.57,41.49,39.4,40.23,2098295,0
+DDOG.US,D,20200116,000000,40.74,41.7772,39.96,40.61,2021217,0
+DDOG.US,D,20200117,000000,41.2,41.72,40.61,41.19,1377612,0
+DDOG.US,D,20200121,000000,41.18,42.2749,40.47,41.13,2192131,0
+DDOG.US,D,20200122,000000,41.48,42.67,41.2552,42.24,1167468,0
+DDOG.US,D,20200123,000000,42.33,43.25,40.93,42.81,1799947,0
+DDOG.US,D,20200124,000000,43.49,44.03,40.81,42.05,2572285,0
+DDOG.US,D,20200127,000000,40,41.33,39.25,41.255,2053832,0
+DDOG.US,D,20200128,000000,41.58,42.21,40.58,42.16,1229611,0
+DDOG.US,D,20200129,000000,42.9,44.99,42.16,43.92,2818084,0
+DDOG.US,D,20200130,000000,43.49,47.2,43.0811,47.04,2830758,0
+DDOG.US,D,20200131,000000,47.13,47.26,45.7387,46.21,1708920,0
+DDOG.US,D,20200203,000000,46.875,47.48,43.51,45.26,2275921,0
+DDOG.US,D,20200204,000000,46.21,48.49,45.73,47.6,1780497,0
+DDOG.US,D,20200205,000000,48.88,49.0762,43.77,45.73,2455196,0
+DDOG.US,D,20200206,000000,45.75,46.3,44.101,46.05,1081525,0
+DDOG.US,D,20200207,000000,46.5,47.98,46.15,47.18,1765853,0
+DDOG.US,D,20200210,000000,47.52,49,47.5,47.95,1537097,0
+DDOG.US,D,20200211,000000,48.62,49.42,47.34,47.81,1884386,0
+DDOG.US,D,20200212,000000,48.25,50.12,48.05,50.01,2199441,0
+DDOG.US,D,20200213,000000,49.35,49.47,47.71,48.5,3361781,0
+DDOG.US,D,20200214,000000,45.91,48.69,44.25,47.03,8374759,0
+DDOG.US,D,20200218,000000,47.29,48.58,46.605,47.08,3049789,0
+DDOG.US,D,20200219,000000,47.2,47.86,46.41,47.3,2877410,0
+DDOG.US,D,20200220,000000,45.68,47.03,44.08,45.99,5201779,0
+DDOG.US,D,20200221,000000,45.64,45.79,43.724,45.68,2696208,0
+DDOG.US,D,20200224,000000,42.77,45.35,42.33,44.96,3187413,0
+DDOG.US,D,20200225,000000,45.4,45.602,43,44.31,4406094,0
+DDOG.US,D,20200226,000000,44.06,45.39,43.5,43.91,2819511,0
+DDOG.US,D,20200227,000000,42.11,46.58,41.72,45.89,7190094,0
+DDOG.US,D,20200228,000000,43.8,45.84,43.5,45.15,4483196,0
+DDOG.US,D,20200302,000000,45,45.78,43.61,44.79,5881164,0
+DDOG.US,D,20200303,000000,44.86,44.86,42.36,43.4,4483680,0
+DDOG.US,D,20200304,000000,44.33,44.9,43.13,44.525,2239971,0
+DDOG.US,D,20200305,000000,43.31,48.12,43.31,47.3,5074317,0
+DDOG.US,D,20200306,000000,46.01,46.44,43.08,43.62,3987390,0
+DDOG.US,D,20200309,000000,38.78,40,37.37,38.82,9150122,0
+DDOG.US,D,20200310,000000,39.75,39.85,36.45,37.99,13106274,0
+DDOG.US,D,20200311,000000,37.31,37.71,34.79,35.56,6249069,0
+DDOG.US,D,20200312,000000,32.46,34.93,31,33.1,6687304,0
+DDOG.US,D,20200313,000000,36,36.6,32,35.26,5704742,0
+DDOG.US,D,20200316,000000,32,33.18,28.88,28.96,4915538,0
+DDOG.US,D,20200317,000000,29.53,34.44,29.31,34.12,4476827,0
+DDOG.US,D,20200318,000000,30.85,33.88,30.46,32.08,3134164,0
+DDOG.US,D,20200319,000000,32,33.77,31.3,33.1,4076217,0
+DDOG.US,D,20200320,000000,33.54,35.12,33.01,33.38,5349735,0
+DDOG.US,D,20200323,000000,34.1,34.1,30.63,32.9,4407902,0
+DDOG.US,D,20200324,000000,34.05,35.39,33.75,34.49,3495732,0
+DDOG.US,D,20200325,000000,34.11,36.89,33.6,33.69,3049103,0
+DDOG.US,D,20200326,000000,34.07,35.93,33.41,34.3,4155146,0
+DDOG.US,D,20200327,000000,34.29,35.24,33.1424,34.55,2892455,0
+DDOG.US,D,20200330,000000,35.45,35.655,33.75,34.75,2321368,0
+DDOG.US,D,20200331,000000,34.5,36.54,34.36,35.98,3222255,0
+DDOG.US,D,20200401,000000,34.83,37,34.31,34.88,2855247,0
+DDOG.US,D,20200402,000000,34.9,35.87,33.6201,34.6,1865959,0
+DDOG.US,D,20200403,000000,34.5,35.344,33.04,34.69,2627168,0
+DDOG.US,D,20200406,000000,35.44,36.45,35.1,36.28,2187606,0
+DDOG.US,D,20200407,000000,37,37.24,35.01,35.9,2920789,0
+DDOG.US,D,20200408,000000,36.1,37.89,35.4,37.15,4113152,0
+DDOG.US,D,20200409,000000,37,37.49,36.35,36.95,2737154,0
+DDOG.US,D,20200413,000000,37.69,38.35,37.42,37.87,3050737,0
+DDOG.US,D,20200414,000000,38.57,39.1159,38.25,38.91,2726005,0
+DDOG.US,D,20200415,000000,38.58,39.36,38.02,38.74,2956205,0
+DDOG.US,D,20200416,000000,39.1,39.92,38.72,39.64,2895817,0
+DDOG.US,D,20200417,000000,40,40.6686,38.55,40.4,3179990,0
+DDOG.US,D,20200420,000000,39.97,42.5851,39.97,40.99,2934331,0
+DDOG.US,D,20200421,000000,41.03,41.6837,38.14,40,3063302,0
+DDOG.US,D,20200422,000000,40.56,41.43,40.26,40.29,1886353,0
+DDOG.US,D,20200423,000000,40.01,41,38.68,40.15,1540703,0
+DDOG.US,D,20200424,000000,40.89,42.1,40.23,41.81,2781973,0
+DDOG.US,D,20200427,000000,42.25,43.43,42,43.23,1619726,0
+DDOG.US,D,20200428,000000,43.56,44.23,41.8,43.6,2260345,0
+DDOG.US,D,20200429,000000,43.85,45.14,43.74,44.65,1961155,0
+DDOG.US,D,20200430,000000,44.93,45.28,44.44,45.12,1734659,0
+DDOG.US,D,20200501,000000,44,45.47,43.133,44.98,2091955,0
+DDOG.US,D,20200504,000000,44.9,46.13,43.81,45.83,2499311,0
+DDOG.US,D,20200505,000000,46.33,47.34,46.01,46.6,3277065,0
+DDOG.US,D,20200506,000000,47,47.28,46.01,46.56,2195565,0
+DDOG.US,D,20200507,000000,47.5,50.09,47.26,49.61,4854477,0
+DDOG.US,D,20200508,000000,51.325,52.2356,49.58,51.73,5233363,0
+DDOG.US,D,20200511,000000,52.99,57.18,52.6,55.69,10262785,0
+DDOG.US,D,20200512,000000,61.87,70.12,61.05,68.86,24947327,0
+DDOG.US,D,20200513,000000,66.64,72.15,64.6131,69.99,13535327,0
+DDOG.US,D,20200514,000000,66.38,67.25,62.12,65.19,13375032,0
+DDOG.US,D,20200515,000000,65,69.22,64.94,67.16,6688476,0
+DDOG.US,D,20200518,000000,69,69.77,66.86,67.41,4062797,0
+DDOG.US,D,20200519,000000,67.75,71.42,67.4601,70.06,4009379,0
+DDOG.US,D,20200520,000000,71.01,71.79,69.26,70.7,3189666,0
+DDOG.US,D,20200521,000000,70,70.98,68.45,69.89,2329398,0
+DDOG.US,D,20200522,000000,70.05,74,70,73.04,4724399,0
+DDOG.US,D,20200526,000000,74.59,75,67.51,71,5207838,0
+DDOG.US,D,20200527,000000,69.85,70.1319,62.5,66.82,6837153,0
+DDOG.US,D,20200528,000000,64.9,70.2,64.6,67.13,4244831,0
+DDOG.US,D,20200529,000000,68.76,71.47,67.5,71.27,12946333,0
+DDOG.US,D,20200601,000000,70.61,72.16,69.25,69.49,5487725,0
+DDOG.US,D,20200602,000000,69.49,72.09,67.18,70.81,4859499,0
+DDOG.US,D,20200603,000000,70.78,73.48,69.31,72.89,3133183,0
+DDOG.US,D,20200604,000000,73.13,73.7,69.44,71.76,5502505,0
+DDOG.US,D,20200605,000000,69.95,72.08,68.21,70.66,3433710,0
+DDOG.US,D,20200608,000000,71.38,77.69,70.08,76.54,5918736,0
+DDOG.US,D,20200609,000000,76.39,78.49,73.58,73.74,4048412,0
+DDOG.US,D,20200610,000000,75.72,79.18,75.32,78.26,3476796,0
+DDOG.US,D,20200611,000000,76.12,79.4,75.18,76.05,3803601,0
+DDOG.US,D,20200612,000000,77.9,80.62,76.27,78.05,3672897,0
+DDOG.US,D,20200615,000000,78.15,83.2,77.63,81.52,4513988,0
+DDOG.US,D,20200616,000000,82.04,84.45,80.55,81.99,4656786,0
+DDOG.US,D,20200617,000000,83.37,84.99,82.25,83.04,4969476,0
+DDOG.US,D,20200618,000000,83.88,87.115,82.12,86.65,6667680,0
+DDOG.US,D,20200619,000000,88.25,89.57,85.2,86.79,8109076,0
+DDOG.US,D,20200622,000000,87.67,89.6,87.08,89.01,4979785,0
+DDOG.US,D,20200623,000000,90,93,87.89,89.69,6748404,0
+DDOG.US,D,20200624,000000,90.06,92.89,86.451,88.5,4140682,0
+DDOG.US,D,20200625,000000,88.14,91.552,86.69,89.6,3215068,0
+DDOG.US,D,20200626,000000,90.56,91.08,83.8,84.5,14063118,0
+DDOG.US,D,20200629,000000,85.02,85.24,80.09,83.72,4920944,0
+DDOG.US,D,20200630,000000,84.29,87.17,83.77,86.95,2752208,0
+DDOG.US,D,20200701,000000,87.19,89.75,86.01,89.38,2447299,0
+DDOG.US,D,20200702,000000,90.5,91.07,88.34,89.59,4516665,0
+DDOG.US,D,20200706,000000,91.35,92.6,88.02,88.96,5769351,0
+DDOG.US,D,20200707,000000,90.01,92.17,88.55,90.09,2898141,0
+DDOG.US,D,20200708,000000,91.85,96.84,91,96.13,3914872,0
+DDOG.US,D,20200709,000000,97.99,98.99,93.17,96.1,4841179,0
+DDOG.US,D,20200710,000000,96.82,98.14,95.125,96.41,4140959,0
+DDOG.US,D,20200713,000000,97.77,98.64,85.665,86.66,5577929,0
+DDOG.US,D,20200714,000000,87.6,90.83,83,88.89,3781106,0
+DDOG.US,D,20200715,000000,88.97,90.93,85.49,88.48,3155644,0
+DDOG.US,D,20200716,000000,87.65,87.9,83.38,85.315,3390448,0
+DDOG.US,D,20200717,000000,85.6,87.86,85.31,87.3,3224951,0
+DDOG.US,D,20200720,000000,88.31,93.14,88.1,92.14,3425599,0
+DDOG.US,D,20200721,000000,92.77,93,89.34,90.72,4407092,0
+DDOG.US,D,20200722,000000,90.88,92.36,88.53,89.5,1578511,0
+DDOG.US,D,20200723,000000,88.85,91.3,83.5705,85.22,3378937,0
+DDOG.US,D,20200724,000000,83.4,86.7499,81.5413,84.84,2244202,0
+DDOG.US,D,20200727,000000,86.2,88.58,85.675,87.83,1782489,0
+DDOG.US,D,20200728,000000,87.72,89.72,87.06,88.28,1311166,0
+DDOG.US,D,20200729,000000,89.22,90.87,87.28,90.13,1968244,0
+DDOG.US,D,20200730,000000,89.79,94.07,89.79,92.76,2349409,0
+DDOG.US,D,20200731,000000,94.7881,95,91.2,93.86,2430564,0
+DDOG.US,D,20200803,000000,95.82,96.67,93.67,95.67,4632820,0
+DDOG.US,D,20200804,000000,95.76,96.15,92.13,94.22,2848109,0
+DDOG.US,D,20200805,000000,94.31,95.36,91.7,94.32,2906196,0
+DDOG.US,D,20200806,000000,92.72,93.37,87.315,90.01,8160562,0
+DDOG.US,D,20200807,000000,82.6,83.75,74.11,75.28,18906504,0
+DDOG.US,D,20200810,000000,77.61,78.96,72.6,76.365,7820066,0
+DDOG.US,D,20200811,000000,75.31,78.76,75,75.68,6876443,0
+DDOG.US,D,20200812,000000,76,78.65,75.91,76.61,3854286,0
+DDOG.US,D,20200813,000000,77.84,84.5701,76.92,82.42,10101658,0
+DDOG.US,D,20200814,000000,83,84.2699,79.82,81.24,2984739,0
+DDOG.US,D,20200817,000000,81.61,83.75,81.16,83.45,3218799,0
+DDOG.US,D,20200818,000000,83.09,83.89,81.6038,83.46,3403927,0
+DDOG.US,D,20200819,000000,83.05,83.56,81.43,82.47,2405904,0
+DDOG.US,D,20200820,000000,82.26,86.6,82,85.78,3341541,0
+DDOG.US,D,20200821,000000,85.52,86.7,84.66,86.12,2487232,0
+DDOG.US,D,20200824,000000,87.01,87.26,82.06,84.34,2701970,0
+DDOG.US,D,20200825,000000,83.67,84.75,82.17,83.77,2164321,0
+DDOG.US,D,20200826,000000,85.77,89.47,85.101,86.28,4652805,0
+DDOG.US,D,20200827,000000,86.28,86.468,82.03,83.54,3295848,0
+DDOG.US,D,20200828,000000,82.7414,86.25,81.53,82.98,4285308,0
+DDOG.US,D,20200831,000000,83.49,83.72,81.56,83.55,4829077,0
+DDOG.US,D,20200901,000000,83.99,87.49,82.5,85.77,4395591,0
+DDOG.US,D,20200902,000000,87.91,88,81.78,84.19,3767494,0
+DDOG.US,D,20200903,000000,81.5,81.78,76.28,80.1,7202825,0
+DDOG.US,D,20200904,000000,78.5,80.46,75.55,79.57,4659988,0
+DDOG.US,D,20200908,000000,77,81.46,75.7512,79.98,3848680,0
+DDOG.US,D,20200909,000000,81.53,83.37,79.51,81.98,3190831,0
+DDOG.US,D,20200910,000000,82.2,84.55,80.29,80.67,2952078,0
+DDOG.US,D,20200911,000000,81.5,83.2985,78.61,80.36,4335389,0
+DDOG.US,D,20200914,000000,81.44,84.85,80.3355,84.39,4202090,0
+DDOG.US,D,20200915,000000,85.06,89.43,85.03,88.54,5935530,0
+DDOG.US,D,20200916,000000,88.2,92.75,88.1768,89.38,5167845,0
+DDOG.US,D,20200917,000000,85.56,88.29,85.49,87.25,3831727,0
+DDOG.US,D,20200918,000000,88.44,88.7399,84.51,85.69,14273120,0
+DDOG.US,D,20200921,000000,84.39,88.7,80.27,88.14,5630495,0
+DDOG.US,D,20200922,000000,88.33,93.5,85.81,93.41,6512570,0
+DDOG.US,D,20200923,000000,91.98,94.9,90.66,91.1,4138187,0
+DDOG.US,D,20200924,000000,88.79,90.73,87.28,88.37,1999286,0
+DDOG.US,D,20200925,000000,89,90.89,87.62,90.65,1624432,0
+DDOG.US,D,20200928,000000,91.86,95.32,91.2,92.25,3286177,0
+DDOG.US,D,20200929,000000,92.06,93.5399,90.3901,90.92,2264733,0
+DDOG.US,D,20200930,000000,90.92,107.99,89.43,102.16,28819045,0
+DDOG.US,D,20201001,000000,101.43,105.5,98.63,103.51,11446218,0
+DDOG.US,D,20201002,000000,101.31,108.2034,100.92,103.49,8513770,0
+DDOG.US,D,20201005,000000,104.75,108.1,103.71,106.89,4459177,0
+DDOG.US,D,20201006,000000,106.89,109.6,102.14,103.92,4509984,0
+DDOG.US,D,20201007,000000,105.43,109.2199,104.4,104.43,4579828,0
+DDOG.US,D,20201008,000000,105.26,105.95,101.81,102.66,2882603,0
+DDOG.US,D,20201009,000000,104.65,114.55,103.52,111.79,10875158,0
+DDOG.US,D,20201012,000000,112.25,113.6379,108.83,112.2,4617455,0
+DDOG.US,D,20201013,000000,112.65,118.13,112.0501,116.87,4756643,0
+DDOG.US,D,20201014,000000,117.55,117.8,112.3,113.55,2923780,0
+DDOG.US,D,20201015,000000,107.2,114.09,104.55,113.29,3787415,0
+DDOG.US,D,20201016,000000,114.84,116.37,111.74,112.36,2166131,0
+DDOG.US,D,20201019,000000,112.25,113.75,110.4,111.66,2858490,0
+DDOG.US,D,20201020,000000,112.31,112.4699,107.74,108.59,2585828,0
+DDOG.US,D,20201021,000000,110,110.2,100.04,102.17,6148635,0
+DDOG.US,D,20201022,000000,102.87,103.7899,98.57,98.94,2970331,0
+DDOG.US,D,20201023,000000,99.61,102.89,97.35,102.08,2949512,0
+DDOG.US,D,20201026,000000,100.65,104.53,96.11,99.76,3296132,0
+DDOG.US,D,20201027,000000,101.2496,103.9241,100.5314,101.33,1588881,0
+DDOG.US,D,20201028,000000,99.25,99.7,96.6,97.03,2230864,0
+DDOG.US,D,20201029,000000,97.99,98.19,95.13,96.41,2424735,0
+DDOG.US,D,20201030,000000,94.86,95.4499,90.54,90.75,3737743,0
+DDOG.US,D,20201102,000000,91.78,91.79,86.66,88.33,4567163,0
+DDOG.US,D,20201103,000000,88.53,90.77,86.5,90.14,2521618,0
+DDOG.US,D,20201104,000000,95.76,99.99,95.256,97.62,3660549,0
+DDOG.US,D,20201105,000000,102.2573,103.95,99.65,101.95,2745838,0
+DDOG.US,D,20201106,000000,102,102.58,98.88,100.35,2529577,0
+DDOG.US,D,20201109,000000,98.76,101,93.05,94.89,3434030,0
+DDOG.US,D,20201110,000000,94.71,96.25,88.59,92.6,6383800,0
+DDOG.US,D,20201111,000000,85.15,87.13,79.76,86.83,25348588,0
+DDOG.US,D,20201112,000000,88.08,90.3,87.08,90.01,6626820,0
+DDOG.US,D,20201113,000000,87.89,89.16,83.89,85.82,5765853,0
+DDOG.US,D,20201116,000000,83.41,87.4204,82.38,86.36,3006134,0
+DDOG.US,D,20201117,000000,87.35,88.91,85.53,88.09,3885825,0
+DDOG.US,D,20201118,000000,88,89.95,85.74,87.3,2574568,0
+DDOG.US,D,20201119,000000,87.15,91.95,87.13,88.89,3996408,0
+DDOG.US,D,20201120,000000,89.68,91.24,89.03,89.09,2339651,0
+DDOG.US,D,20201123,000000,89.78,91.64,88.3,91.04,2162790,0
+DDOG.US,D,20201124,000000,90.315,90.84,87.3,89.18,3067365,0
+DDOG.US,D,20201125,000000,89.39,93.92,88.95,93.51,3036860,0
+DDOG.US,D,20201127,000000,95,96.8,94.18,96.42,1907728,0
+DDOG.US,D,20201130,000000,97.01,99.565,94.1,98.92,4749938,0
+DDOG.US,D,20201201,000000,98.6,98.8,94.02,95.67,3324020,0
+DDOG.US,D,20201202,000000,93.77,93.9,90.13,93.5,3099746,0
+DDOG.US,D,20201203,000000,95.09,98.84,94.19,97.36,2732293,0
+DDOG.US,D,20201204,000000,97.75,102.3999,97.6677,101.57,3780506,0
+DDOG.US,D,20201207,000000,101.9,102.64,98.23,99.16,2605555,0
+DDOG.US,D,20201208,000000,99.39,100.18,96.23,99.85,2345465,0
+DDOG.US,D,20201209,000000,100,100.73,94.75,95.65,2124769,0
+DDOG.US,D,20201210,000000,94.51,103.77,93.9171,101.53,4714754,0
+DDOG.US,D,20201211,000000,99.57,100.96,96.36,98.98,3823574,0
+DDOG.US,D,20201214,000000,100,103.43,99.62,102.27,4326462,0
+DDOG.US,D,20201215,000000,103.0797,105.63,99.8998,101.23,4433780,0
+DDOG.US,D,20201216,000000,101.5325,105,101.3,104.55,3897534,0
+DDOG.US,D,20201217,000000,105.53,109.85,105.13,108.7,4687735,0
+DDOG.US,D,20201218,000000,109.24,109.61,107.03,107.72,7520043,0
+DDOG.US,D,20201221,000000,105.97,107.1712,103.34,106.46,2702091,0
+DDOG.US,D,20201222,000000,107.96,111.08,106.85,111.07,2941274,0
+DDOG.US,D,20201223,000000,110.71,111.49,107.4,107.44,1587547,0
+DDOG.US,D,20201224,000000,107.04,109.85,106.111,106.28,785662,0
+DDOG.US,D,20201228,000000,107.27,107.98,99.7,100.22,2673217,0
+DDOG.US,D,20201229,000000,100.78,100.95,97.45,98.92,2267745,0
+DDOG.US,D,20201230,000000,99.9707,101.43,98.5,99.31,1732682,0
+DDOG.US,D,20201231,000000,98.6,99.33,96.6,98.44,1743528,0
+DDOG.US,D,20210104,000000,98.69,98.83,90.8,91.23,6408029,0
+DDOG.US,D,20210105,000000,92,93.36,89.832,93.03,3072508,0
+DDOG.US,D,20210106,000000,91.25,93.97,90.25,91.33,3538748,0
+DDOG.US,D,20210107,000000,92.1,96.65,92.1,96.64,3316363,0
+DDOG.US,D,20210108,000000,97.55,100.25,97.5,99.94,2564963,0
+DDOG.US,D,20210111,000000,101.75,107.7399,99.7752,104.25,4315972,0
+DDOG.US,D,20210112,000000,104.28,107.49,104,105.58,2467243,0
+DDOG.US,D,20210113,000000,105,105.82,102.06,104.85,1746810,0
+DDOG.US,D,20210114,000000,105.41,106.2072,101.16,101.84,2129108,0
+DDOG.US,D,20210115,000000,102.3,104.8,99.47,99.84,1459652,0
+DDOG.US,D,20210119,000000,100.98,101.09,97.22,99.09,2070471,0
+DDOG.US,D,20210120,000000,101.35,105.55,100.6,104.28,3553340,0
+DDOG.US,D,20210121,000000,105.095,105.37,101.76,103.34,1896676,0
+DDOG.US,D,20210122,000000,102.8,109.62,102.3,105,3371405,0
+DDOG.US,D,20210125,000000,106.368,112.29,104.05,108.97,7332455,0
+DDOG.US,D,20210126,000000,109.37,109.68,102.426,103.52,2567176,0
+DDOG.US,D,20210127,000000,102.185,104.1,98,98,4430483,0
+DDOG.US,D,20210128,000000,98.04,101.91,96.5,100,3308138,0
+DDOG.US,D,20210129,000000,99.51,103.09,97.0001,102.75,3813230,0
+DDOG.US,D,20210201,000000,103.47,105.04,100.65,101.79,3691869,0
+DDOG.US,D,20210202,000000,103.81,107.38,102.695,106.01,3375091,0
+DDOG.US,D,20210203,000000,107.5,111.6524,106.5267,110.52,3462175,0
+DDOG.US,D,20210204,000000,111.99,113.5711,107.5302,111.92,2544093,0
+DDOG.US,D,20210205,000000,111.38,115.64,110.9433,114.9,3164711,0
+DDOG.US,D,20210208,000000,115.8918,116.94,113.7,116.42,2820275,0
+DDOG.US,D,20210209,000000,116.48,119.433,116.2653,117.85,2916557,0
+DDOG.US,D,20210210,000000,118.51,119.03,111.76,115.55,2103690,0
+DDOG.US,D,20210211,000000,116.59,117.92,114.7301,117.6,3777476,0
+DDOG.US,D,20210212,000000,111.75,113.59,108.01,112.86,5238759,0
+DDOG.US,D,20210216,000000,111.43,114,105.62,107.56,4087874,0
+DDOG.US,D,20210217,000000,103.5,105.34,100.5,103.08,5525679,0
+DDOG.US,D,20210218,000000,103.05,106.86,101.63,106.4,3528875,0
+DDOG.US,D,20210219,000000,107.09,107.56,104.05,105.05,2987479,0
+DDOG.US,D,20210222,000000,102.01,103.51,98.67,99.7,3550076,0
+DDOG.US,D,20210223,000000,95.96,99.21,92.81,98.67,4829882,0
+DDOG.US,D,20210224,000000,98.84,101.84,96.59,99.36,3060653,0
+DDOG.US,D,20210225,000000,99.75,100.37,93.28,95,2889000,0
+DDOG.US,D,20210226,000000,95.85,97.81,93.16,95.41,3964705,0
+DDOG.US,D,20210301,000000,96.78,97.9,94.47,97.61,2739334,0
+DDOG.US,D,20210302,000000,98.6052,98.65,93.19,93.51,3531719,0
+DDOG.US,D,20210303,000000,93.51,94,87.37,90,5042718,0
+DDOG.US,D,20210304,000000,88.6762,90.76,81.13,85,6348176,0
+DDOG.US,D,20210305,000000,85.2777,85.65,78.09,82.2,8264714,0
+DDOG.US,D,20210308,000000,82.19,83.43,77.03,77.52,5958609,0
+DDOG.US,D,20210309,000000,81.54,82.98,79.2828,82,5666563,0
+DDOG.US,D,20210310,000000,84.375,84.45,80.01,80.7,3745931,0
+DDOG.US,D,20210311,000000,83.44,86.98,82.91,86.24,3715268,0
+DDOG.US,D,20210312,000000,83.6386,84.01,81.76,83,3006697,0
+DDOG.US,D,20210315,000000,82.55,88.6,82.37,87.61,3756732,0
+DDOG.US,D,20210316,000000,89.26,90.23,85.71,86.37,2759727,0
+DDOG.US,D,20210317,000000,85.5497,87.93,82.51,86.54,3117275,0
+DDOG.US,D,20210318,000000,85,85.68,81.69,81.89,4344780,0
+DDOG.US,D,20210319,000000,82.32,84.47,80.53,84.03,4544213,0
+DDOG.US,D,20210322,000000,84.81,87.03,84.05,85.18,3071369,0
+DDOG.US,D,20210323,000000,85.48,86.63,84.32,85.17,2718927,0
+DDOG.US,D,20210324,000000,85.08,85.37,81.035,81.26,2974775,0
+DDOG.US,D,20210325,000000,78.8,81.29,77.19,78.26,5460368,0
+DDOG.US,D,20210326,000000,78.87,83.44,78.07,80.29,5772260,0
+DDOG.US,D,20210329,000000,79.73,80.6801,75.63,77.04,4367405,0
+DDOG.US,D,20210330,000000,76.32,77.58,74.53,77.37,2731737,0
+DDOG.US,D,20210331,000000,79.38,85.14,77.71,83.34,5213892,0
+DDOG.US,D,20210401,000000,86.95,88.15,85.6,87.2,4981982,0
+DDOG.US,D,20210405,000000,87.84,88,81.7,83.24,4233607,0
+DDOG.US,D,20210406,000000,83.3,89.99,82.92,88.89,4486244,0
+DDOG.US,D,20210407,000000,88.87,88.88,85.27,86.6,1975402,0
+DDOG.US,D,20210408,000000,87.55,90.09,87.29,88.32,2101298,0
+DDOG.US,D,20210409,000000,87.4,89.5,85.73,88.8,1781652,0
+DDOG.US,D,20210412,000000,87.73,90.9,87,90.46,2822485,0
+DDOG.US,D,20210413,000000,91.1,95.52,90.54,94.21,6156401,0
+DDOG.US,D,20210414,000000,94.89,96.14,93.0001,93.25,2143195,0
+DDOG.US,D,20210415,000000,94.04,96.3503,93.93,95.27,2060506,0
+DDOG.US,D,20210416,000000,94.549,94.63,89.28,90.34,3276736,0
+DDOG.US,D,20210419,000000,90.01,91.7699,86.9,87.89,2441759,0
+DDOG.US,D,20210420,000000,88.4,88.4,83.57,83.96,3078007,0
+DDOG.US,D,20210421,000000,83.96,85.99,82.68,84.78,2508451,0
+DDOG.US,D,20210422,000000,85.65,87.94,84.62,84.81,2345255,0
+DDOG.US,D,20210423,000000,86.33,89.76,85.18,89.57,2643138,0
+DDOG.US,D,20210426,000000,89.4,93.16,89.11,93.14,2193884,0
+DDOG.US,D,20210427,000000,92.73,93.99,91.9601,93.8,2280985,0
+DDOG.US,D,20210428,000000,93.14,93.74,91.44,91.56,1277579,0
+DDOG.US,D,20210429,000000,91.94,92.2,87.37,88.84,2450984,0
+DDOG.US,D,20210430,000000,86.38,88.595,85.72,85.77,2587841,0
+DDOG.US,D,20210503,000000,86.33,86.33,79.92,80.17,4616085,0
+DDOG.US,D,20210504,000000,79.035,79.91,76.12,77.86,3246015,0
+DDOG.US,D,20210505,000000,78.91,79.39,76.1125,76.74,1848134,0
+DDOG.US,D,20210506,000000,75.68,75.68,69.73,71.36,6749315,0
+DDOG.US,D,20210507,000000,79.34,79.78,75.85,77.29,6992038,0
+DDOG.US,D,20210510,000000,76.5,77.4547,74.3737,76.86,3524108,0
+DDOG.US,D,20210511,000000,73.14,79.1,73.04,78.62,4305634,0
+DDOG.US,D,20210512,000000,77.67,77.94,75.29,76.84,2863717,0
+DDOG.US,D,20210513,000000,77.97,80.43,76.15,77.39,4129636,0
+DDOG.US,D,20210514,000000,78.14,82.82,76.8,82.51,4467126,0
+DDOG.US,D,20210517,000000,80.08,82.66,78.5084,81.03,5421962,0
+DDOG.US,D,20210518,000000,81.7059,84.08,80.89,83.11,4149305,0
+DDOG.US,D,20210519,000000,81.3,85.46,80.02,83.67,4235992,0
+DDOG.US,D,20210520,000000,84.75,88.72,84.285,88.12,4047956,0
+DDOG.US,D,20210521,000000,90.21,90.89,87.55,88.95,3787454,0
+DDOG.US,D,20210524,000000,89.5,90.73,88.71,89.76,2728881,0
+DDOG.US,D,20210525,000000,89.9,90.6359,88.41,89.58,2072638,0
+DDOG.US,D,20210526,000000,90.65,93.94,90.29,91.43,2308577,0
+DDOG.US,D,20210527,000000,90.14,92.35,88.21,92.31,3994077,0
+DDOG.US,D,20210528,000000,93.27,94.39,91.04,91.05,1654488,0
+DDOG.US,D,20210601,000000,91.35,92.45,89.9,91.88,2017764,0
+DDOG.US,D,20210602,000000,91.5,92.29,90.66,91.6,1448119,0
+DDOG.US,D,20210603,000000,91.19,91.45,88.02,88.69,2284440,0
+DDOG.US,D,20210604,000000,88.98,90.99,87.75,88.45,1684243,0
+DDOG.US,D,20210607,000000,87.82,91.46,87.1,90.62,1735266,0
+DDOG.US,D,20210608,000000,91.49,93.155,91.24,92.48,1692312,0
+DDOG.US,D,20210609,000000,92.44,93.4763,91.17,91.72,1606205,0
+DDOG.US,D,20210610,000000,91.56,95.5,91.28,94.5,4218109,0
+DDOG.US,D,20210611,000000,94.91,95.8,93.54,95.48,2650008,0
+DDOG.US,D,20210614,000000,96,97.89,95.6,97.25,2577920,0
+DDOG.US,D,20210615,000000,96.92,97.44,95.7,96.59,1887955,0
+DDOG.US,D,20210616,000000,96.6,99.88,96.06,98.38,3614349,0
+DDOG.US,D,20210617,000000,97.26,102.56,97.1,101.75,4231248,0
+DDOG.US,D,20210618,000000,102.52,104.2099,101.5,103.26,4717433,0
+DDOG.US,D,20210621,000000,101.75,103.34,99.55,102.35,2691856,0
+DDOG.US,D,20210622,000000,102.63,105.25,102.27,104.54,2355296,0
+DDOG.US,D,20210623,000000,104.74,106.54,104.44,106.53,2399464,0
+DDOG.US,D,20210624,000000,106.91,107.25,105.28,106.44,2862188,0
+DDOG.US,D,20210625,000000,106.7,107.14,104.4,106.06,5560840,0
+DDOG.US,D,20210628,000000,106,107.19,105.46,106.44,1452707,0
+DDOG.US,D,20210629,000000,106.5,107.4,105.3,107.2,1487391,0
+DDOG.US,D,20210630,000000,106.58,106.74,103.74,104.08,1769830,0
+DDOG.US,D,20210701,000000,103.51,105.52,102.51,104.57,1798345,0
+DDOG.US,D,20210702,000000,105.32,107.2,104.98,106.47,1423913,0
+DDOG.US,D,20210706,000000,106.66,109.8,106.58,108.68,2186014,0
+DDOG.US,D,20210707,000000,109.52,110.24,106.09,107.31,1423221,0
+DDOG.US,D,20210708,000000,105.87,107.7199,103.96,107.1,1718388,0
+DDOG.US,D,20210709,000000,107,108.29,105.9,108.12,1330139,0
+DDOG.US,D,20210712,000000,109.23,109.8999,106.54,107.76,1533148,0
+DDOG.US,D,20210713,000000,107.64,108.78,105.69,106.59,1084527,0
+DDOG.US,D,20210714,000000,107.16,107.67,104.36,104.67,1262110,0
+DDOG.US,D,20210715,000000,104.55,105.92,102.35,103.48,1553002,0
+DDOG.US,D,20210716,000000,104.62,105.559,103.36,104.64,890882,0
+DDOG.US,D,20210719,000000,102.51,105.28,101.38,104.83,1687459,0
+DDOG.US,D,20210720,000000,105.67,108.89,103.43,107.52,1392258,0
+DDOG.US,D,20210721,000000,107.58,108.77,106,108.39,1088470,0
+DDOG.US,D,20210722,000000,109.24,112.38,109.02,110.2,1951356,0
+DDOG.US,D,20210723,000000,110.35,112.53,109.91,111.23,2525635,0
+DDOG.US,D,20210726,000000,110.65,110.7828,108.3,109.79,1343244,0
+DDOG.US,D,20210727,000000,109.99,110.9099,106.57,109.62,1356871,0
+DDOG.US,D,20210728,000000,110.09,112.69,109.5,111.45,1717085,0
+DDOG.US,D,20210729,000000,111.06,112.92,111,111.23,789771,0
+DDOG.US,D,20210730,000000,110.52,114.2,110.3682,110.7,1808444,0
+DDOG.US,D,20210802,000000,110.85,113.2,109.11,111.63,1820114,0
+DDOG.US,D,20210803,000000,111.63,114.92,111.18,114.68,2383614,0
+DDOG.US,D,20210804,000000,114.86,116.39,113.1,114.93,2689709,0
+DDOG.US,D,20210805,000000,131.64,135.38,126.33,132.47,11690337,0
+DDOG.US,D,20210806,000000,129.8198,133,128.12,131.92,4016840,0
+DDOG.US,D,20210809,000000,128.68,130.56,124.4935,130,4707312,0
+DDOG.US,D,20210810,000000,130.21,130.21,124.9,125.3,4207736,0
+DDOG.US,D,20210811,000000,125.105,128.74,122.23,128.21,3538669,0
+DDOG.US,D,20210812,000000,127.4,131.13,126.91,130.28,4325106,0
+DDOG.US,D,20210813,000000,131.05,137.5,130.61,135.49,5583580,0
+DDOG.US,D,20210816,000000,135.51,136.22,129.29,133.52,2894305,0
+DDOG.US,D,20210817,000000,132.625,134.19,131.035,133,1622837,0
+DDOG.US,D,20210818,000000,133,134.5199,131.13,132.68,1844923,0
+DDOG.US,D,20210819,000000,131.3,137.11,129.6844,132.42,3016374,0
+DDOG.US,D,20210820,000000,131.71,132.87,129.04,131.15,2779528,0
+DDOG.US,D,20210823,000000,131.07,132.8,129.84,132.5,2593215,0
+DDOG.US,D,20210824,000000,133.7,137.66,133.23,135.48,2445524,0
+DDOG.US,D,20210825,000000,135.45,136.78,134.2948,135.63,2118281,0
+DDOG.US,D,20210826,000000,135.09,139.1734,131.23,131.3,4116623,0
+DDOG.US,D,20210827,000000,131.865,136.65,131.6,134.84,2071653,0
+DDOG.US,D,20210830,000000,135.61,138.47,134.2101,136.63,2020147,0
+DDOG.US,D,20210831,000000,136.99,138.12,134.73,137.8,2120017,0
+DDOG.US,D,20210901,000000,138.08,139.68,135.71,135.77,2945001,0
+DDOG.US,D,20210902,000000,136.63,137.355,135.181,137.09,2009965,0
+DDOG.US,D,20210903,000000,137.22,139.53,136.42,138.06,1937202,0
+DDOG.US,D,20210907,000000,138.18,138.8339,135.76,137.36,2533612,0
+DDOG.US,D,20210908,000000,136.03,141.14,133.03,139.57,4792394,0
+DDOG.US,D,20210909,000000,140,143.12,139.15,140.9,3502542,0
+DDOG.US,D,20210910,000000,141.74,142.79,136.87,137.15,2653050,0
+DDOG.US,D,20210913,000000,137.28,138.22,131.39,135.23,3218330,0
+DDOG.US,D,20210914,000000,136,138.5705,134.5,138.12,2423675,0
+DDOG.US,D,20210915,000000,137.49,139.21,136.8708,139.11,1775934,0
+DDOG.US,D,20210916,000000,139.19,144.63,138.87,144.14,2799124,0
+DDOG.US,D,20210917,000000,144.93,145.86,141.91,143.13,3391425,0
+DDOG.US,D,20210920,000000,138.6,143.34,137.59,142.25,2447025,0
+DDOG.US,D,20210921,000000,143.32,146.2515,142.11,145.38,3325310,0
+DDOG.US,D,20210922,000000,145.83,149.57,145.46,148.69,2894670,0
+DDOG.US,D,20210923,000000,150.67,150.67,146.36,147.5,2253378,0
+DDOG.US,D,20210924,000000,146.3,147.94,143.59,147.32,1792939,0
+DDOG.US,D,20210927,000000,145.57,145.98,139.93,142,2687272,0
+DDOG.US,D,20210928,000000,138.86,139.8866,135.39,137.4,3040719,0
+DDOG.US,D,20210929,000000,138.82,140.47,136.55,138.14,1812513,0
+DDOG.US,D,20210930,000000,138.98,142.73,138.82,141.35,2230892,0
+DDOG.US,D,20211001,000000,142.02,145.3,140.885,144.69,2802848,0
+DDOG.US,D,20211004,000000,143.59,143.59,134.63,137.1,2695800,0
+DDOG.US,D,20211005,000000,137.23,142.565,137.2,141.89,1643603,0
+DDOG.US,D,20211006,000000,140.87,146.1464,140.2126,143.31,2147406,0
+DDOG.US,D,20211007,000000,143.56,146.05,142.07,142.1,1911910,0
+DDOG.US,D,20211008,000000,143.18,143.91,140.1,140.32,1360859,0
+DDOG.US,D,20211011,000000,139.005,144.18,138.3899,141.96,1282388,0
+DDOG.US,D,20211012,000000,143.99,147.25,141.55,145.59,2046969,0
+DDOG.US,D,20211013,000000,146.86,156.8,146.36,155.89,5676765,0
+DDOG.US,D,20211014,000000,157.5,159.9241,152.65,153.36,3927308,0
+DDOG.US,D,20211015,000000,153.72,156.16,151.24,154.48,2062253,0
+DDOG.US,D,20211018,000000,154.95,159.125,154.5,157.42,1727670,0
+DDOG.US,D,20211019,000000,158,160.44,156.01,157.94,3479750,0
+DDOG.US,D,20211020,000000,159.43,159.86,154.75,158.85,2322434,0
+DDOG.US,D,20211021,000000,159.45,162.36,158.735,160.92,1328011,0
+DDOG.US,D,20211022,000000,160.94,162.93,158.61,162.39,1602281,0
+DDOG.US,D,20211025,000000,161.98,164.155,160.58,161.58,2206441,0
+DDOG.US,D,20211026,000000,164.58,165.34,159.42,163.87,1937034,0
+DDOG.US,D,20211027,000000,163,164.17,155.5,157.09,3922803,0
+DDOG.US,D,20211028,000000,156.175,161.19,154.36,161,1836447,0
+DDOG.US,D,20211029,000000,161.92,168.73,161.38,167.05,2731516,0
+DDOG.US,D,20211101,000000,167.46,169.19,162.22,165.2,2903876,0
+DDOG.US,D,20211102,000000,166.03,166.44,160.65,164.88,1869723,0
+DDOG.US,D,20211103,000000,164.5,164.98,161.5,162.79,2002877,0
+DDOG.US,D,20211104,000000,163,168.19,161.55,166.95,3007837,0
+DDOG.US,D,20211105,000000,193.89,194,177.48,185.51,8999929,0
+DDOG.US,D,20211108,000000,186.2862,194.35,184.88,191.35,4420702,0
+DDOG.US,D,20211109,000000,195.6034,197.69,190.72,196.56,3764147,0
+DDOG.US,D,20211110,000000,194,196.51,184.82,188.8,3662189,0
+DDOG.US,D,20211111,000000,191.05,196.49,189.66,190.34,2425209,0
+DDOG.US,D,20211112,000000,190.79,194.21,189.6,193.03,1830108,0
+DDOG.US,D,20211115,000000,194.585,194.669,186.32,191,2476309,0
+DDOG.US,D,20211116,000000,188.1484,193.6,186.33,193.26,3230803,0
+DDOG.US,D,20211117,000000,193.75,199.675,189.53,190.26,2943238,0
+DDOG.US,D,20211118,000000,191.39,195.05,188.01,190.6,2213090,0
+DDOG.US,D,20211119,000000,197.6962,197.87,192,192.6,2446622,0
+DDOG.US,D,20211122,000000,193,193,178.2,180.75,4305148,0
+DDOG.US,D,20211123,000000,170.61,181.25,168.08,179.42,6194306,0
+DDOG.US,D,20211124,000000,174.57,182.9,171.24,180.34,2900560,0
+DDOG.US,D,20211126,000000,180,184.9099,178.22,181.25,1647728,0
+DDOG.US,D,20211129,000000,183.8,187.7,180.75,182.99,4163110,0
+DDOG.US,D,20211130,000000,183.28,186.29,174,178.29,4149828,0
+DDOG.US,D,20211201,000000,182.85,185,161.31,164.53,6259561,0
+DDOG.US,D,20211202,000000,159.6,169.82,158.16,169.44,4291006,0
+DDOG.US,D,20211203,000000,168.88,168.88,152.82,164.22,5138475,0
+DDOG.US,D,20211206,000000,160.43,163.55,153.28,161.41,4257224,0
+DDOG.US,D,20211207,000000,165.37,177.55,165.03,177.01,4073923,0
+DDOG.US,D,20211208,000000,177.59,184.37,173.41,183.16,2793771,0
+DDOG.US,D,20211209,000000,183.5,185.95,173.17,175.41,2811206,0
+DDOG.US,D,20211210,000000,177.71,183.16,173.23,174.56,2625545,0
+DDOG.US,D,20211213,000000,174.94,182.25,169.06,172.03,3405737,0
+DDOG.US,D,20211214,000000,157.32,163.62,153.75,160.78,6585624,0
+DDOG.US,D,20211215,000000,161.22,171.82,160.03,171.02,3741829,0
+DDOG.US,D,20211216,000000,172.4,173,161.32,164.05,3377477,0
+DDOG.US,D,20211217,000000,160,171.38,158.7501,170.16,17400805,0
+DDOG.US,D,20211220,000000,163.8,168.85,158.58,164.38,3837131,0
+DDOG.US,D,20211221,000000,166.99,177.64,163.93,177.49,3523333,0
+DDOG.US,D,20211222,000000,176.98,183.31,174.275,179.68,2765438,0
+DDOG.US,D,20211223,000000,179.41,182,175.73,180.36,1966106,0
+DDOG.US,D,20211227,000000,182,184.86,179.7701,183.47,3091947,0
+DDOG.US,D,20211228,000000,185.7,186.28,176.29,177.42,1691764,0
+DDOG.US,D,20211229,000000,176.81,180.77,172.71,179.71,1118691,0
+DDOG.US,D,20211230,000000,179.99,181.7,177.5147,178.93,1397801,0
+DDOG.US,D,20211231,000000,179.19,181.3,178.01,178.11,1287046,0
+DDOG.US,D,20220103,000000,178.75,180.28,162,163.83,4507538,0
+DDOG.US,D,20220104,000000,163.44,163.44,148.86,157.76,6373028,0
+DDOG.US,D,20220105,000000,152.45,154.5,144.73,145.52,7248113,0
+DDOG.US,D,20220106,000000,145.6885,151.34,142.58,143.89,5939587,0
+DDOG.US,D,20220107,000000,144,148.59,140.59,143.79,2553225,0
+DDOG.US,D,20220110,000000,139.78,146.52,134.17,146.33,4963718,0
+DDOG.US,D,20220111,000000,144.8,150.12,143.5,148.6,2866760,0
+DDOG.US,D,20220112,000000,150.38,153.6,144.36,146.33,2303574,0
+DDOG.US,D,20220113,000000,145.75,147.81,134.94,135.13,4061911,0
+DDOG.US,D,20220114,000000,135.34,139.725,132.65,138.28,4274518,0
+DDOG.US,D,20220118,000000,132.96,139.85,131.21,131.87,4619506,0
+DDOG.US,D,20220119,000000,133.205,137.37,130.63,130.91,3824817,0
+DDOG.US,D,20220120,000000,132.88,139.69,129.35,130.01,3174930,0
+DDOG.US,D,20220121,000000,128.26,134.48,125.36,125.55,4075308,0
+DDOG.US,D,20220124,000000,121.745,137.5,119.19,136.07,7411064,0
+DDOG.US,D,20220125,000000,134.19,134.19,124.9,125.14,4930410,0
+DDOG.US,D,20220126,000000,132.54,139.49,126.07,128.04,6942936,0
+DDOG.US,D,20220127,000000,131.28,135.13,127.385,128.15,3212771,0
+DDOG.US,D,20220128,000000,130.31,137.53,122.69,136.96,4943147,0
+DDOG.US,D,20220131,000000,136.96,147.7386,136.96,146.11,4826796,0
+DDOG.US,D,20220201,000000,147.86,149.95,141.92,147.78,4089603,0
+DDOG.US,D,20220202,000000,146.27,147,139.36,142.2,4029115,0
+DDOG.US,D,20220203,000000,138.11,141.88,135.11,138.02,3362791,0
+DDOG.US,D,20220204,000000,141.86,153.94,139.18,150.26,5644593,0
+DDOG.US,D,20220207,000000,150.75,161.85,150.55,152.62,5269579,0
+DDOG.US,D,20220208,000000,149.25,154.64,148.19,151.73,3809330,0
+DDOG.US,D,20220209,000000,152.9207,156.2,148.49,155.5,5473877,0
+DDOG.US,D,20220210,000000,170.365,184.7,167.1,174.6,15866054,0
+DDOG.US,D,20220211,000000,176.42,181.47,164.9192,167.4,6462550,0
+DDOG.US,D,20220214,000000,164.39,170,160.4,164.35,6198130,0
+DDOG.US,D,20220215,000000,169.2,169.82,162.54,168.99,5164032,0
+DDOG.US,D,20220216,000000,165.81,175.89,164.4327,173.92,4046408,0
+DDOG.US,D,20220217,000000,170.34,172.62,162.64,165.81,5091342,0
+DDOG.US,D,20220218,000000,167.47,167.89,156.97,159.02,4435856,0
+DDOG.US,D,20220222,000000,160.9,165.16,157.1,158.94,3643293,0
+DDOG.US,D,20220223,000000,156.445,158.94,148.5,149.44,4749871,0
+DDOG.US,D,20220224,000000,143.75,160.54,142.63,159.86,6006393,0
+DDOG.US,D,20220225,000000,159.44,161.65,154.87,161.41,3119979,0
+DDOG.US,D,20220228,000000,162.1,166,159.23,161.11,4705760,0
+DDOG.US,D,20220301,000000,160.24,166.99,158.19,159.97,3668997,0
+DDOG.US,D,20220302,000000,159,165.02,153.62,164.48,3383663,0
+DDOG.US,D,20220303,000000,159.58,160.69,145.94,148.46,5403542,0
+DDOG.US,D,20220304,000000,149,151.19,140.6,142.19,3764511,0
+DDOG.US,D,20220307,000000,144.44,144.89,128.96,130.11,6761536,0
+DDOG.US,D,20220308,000000,129.99,132.16,121.15,127.13,6633934,0
+DDOG.US,D,20220309,000000,133.15,143.615,131.72,142.83,6419730,0
+DDOG.US,D,20220310,000000,139.63,142.53,135.95,140.16,3091661,0
+DDOG.US,D,20220311,000000,142.43,142.46,126.28,127.02,4354633,0
+DDOG.US,D,20220314,000000,127,127,113.89,118.76,6698197,0
+DDOG.US,D,20220315,000000,120.355,121.86,115.54,120.94,3475812,0
+DDOG.US,D,20220316,000000,123.96,135.5,122.7301,132.24,5704974,0
+DDOG.US,D,20220317,000000,131.29,139,130.25,137.74,3042618,0
+DDOG.US,D,20220318,000000,136.44,147.945,135.76,145.76,4945930,0
+DDOG.US,D,20220321,000000,142.89,145.47,134.6324,140.14,3767416,0
+DDOG.US,D,20220322,000000,142.19,151.9216,140.49,148.65,4634152,0
+DDOG.US,D,20220323,000000,145.5,152.6237,142.02,146.44,2971887,0
+DDOG.US,D,20220324,000000,147.94,152.47,143.75,152.21,2786964,0
+DDOG.US,D,20220325,000000,152,153.1955,142.03,146.84,2755731,0
+DDOG.US,D,20220328,000000,146.36,151.3237,143.51,149.35,2365941,0
+DDOG.US,D,20220329,000000,153.96,157.355,148.83,155.41,6686200,0
+DDOG.US,D,20220330,000000,153,158.24,148.54,149.66,3240411,0
+DDOG.US,D,20220331,000000,150.73,156.16,148.01,151.47,3879693,0
+DDOG.US,D,20220401,000000,150.98,156.42,149.89,153.5,3290097,0
+DDOG.US,D,20220404,000000,154.03,159,153.27,156.56,2675686,0
+DDOG.US,D,20220405,000000,156.85,157.37,143.91,146.9,4437091,0
+DDOG.US,D,20220406,000000,142.43,143.38,134.05,137.27,4017392,0
+DDOG.US,D,20220407,000000,136.11,140.75,132.86,137.24,2340629,0
+DDOG.US,D,20220408,000000,134.79,137.28,132.1326,134.29,2377207,0
+DDOG.US,D,20220411,000000,131.63,137.87,130.685,135.09,2726877,0
+DDOG.US,D,20220412,000000,140,145.19,134.8,135.5,2991290,0
+DDOG.US,D,20220413,000000,134.95,144.42,134.75,142.87,2855173,0
+DDOG.US,D,20220414,000000,142.67,142.855,135.35,136.04,2311097,0
+DDOG.US,D,20220418,000000,135,135.585,127.06,131.11,2213811,0
+DDOG.US,D,20220419,000000,131.43,138.8,129.92,137.28,3000162,0
+DDOG.US,D,20220420,000000,138.58,138.58,130.2,131.62,2124224,0
+DDOG.US,D,20220421,000000,133.65,137.44,121.2101,121.82,3134912,0
+DDOG.US,D,20220422,000000,123.41,125.39,117.945,118.4,4421657,0
+DDOG.US,D,20220425,000000,118.49,124.6,117.86,121.68,9132024,0
+DDOG.US,D,20220426,000000,121.61,124.79,118.2,119.35,5972838,0
+DDOG.US,D,20220427,000000,122.61,127.43,119.61,120.44,4202193,0
+DDOG.US,D,20220428,000000,124.09,130.7,121,128.47,3880179,0
+DDOG.US,D,20220429,000000,126.51,130.66,120.36,120.78,3902289,0
+DDOG.US,D,20220502,000000,119.94,123.34,116.18,120.2,4289269,0
+DDOG.US,D,20220503,000000,119.07,121.17,112.8,114.89,5419455,0
+DDOG.US,D,20220504,000000,116.07,119.33,104.77,119,6707752,0
+DDOG.US,D,20220505,000000,118,124.43,106.86,111.87,11141964,0
+DDOG.US,D,20220506,000000,109.75,118.6,101.3701,110,8274776,0
+DDOG.US,D,20220509,000000,105.1,108.06,96.08,97.53,8865838,0
+DDOG.US,D,20220510,000000,101.35,104.51,92.39,98.31,7323487,0
+DDOG.US,D,20220511,000000,96.13,104.74,94.18,97.87,7493114,0
+DDOG.US,D,20220512,000000,95.5,105.62,92.61,98.83,7124093,0
+DDOG.US,D,20220513,000000,103.15,109.73,101.61,108.86,6217016,0
+DDOG.US,D,20220516,000000,106.83,108.93,96.095,97.19,6186158,0
+DDOG.US,D,20220517,000000,100.38,102,87.56,95.05,9610383,0
+DDOG.US,D,20220518,000000,94.13,95.05,84.69,88.07,9012015,0
+DDOG.US,D,20220519,000000,89.83,100.61,88.9,96.525,8148993,0
+DDOG.US,D,20220520,000000,98.52,100.9299,90.18,94.79,6090938,0
+DDOG.US,D,20220523,000000,94.53,95.958,90.16,93.93,4170903,0
+DDOG.US,D,20220524,000000,91.93,92.66,84.14,85.81,4988014,0
+DDOG.US,D,20220525,000000,84.69,90.38,83.85,88.73,5822877,0
+DDOG.US,D,20220526,000000,83.21,91.605,82.15,89.63,6696138,0
+DDOG.US,D,20220527,000000,91.02,98.185,90.63,98.07,6535322,0
+DDOG.US,D,20220531,000000,98.16,99.39,93.64,95.39,5545024,0
+DDOG.US,D,20220601,000000,96.84,103.88,95.53,97.5,6668888,0
+DDOG.US,D,20220602,000000,97.39,116.62,96.2,110.08,15399706,0
+DDOG.US,D,20220603,000000,106.82,110.95,103.78,105.44,5764963,0
+DDOG.US,D,20220606,000000,108.38,109.41,102.38,103.16,3962140,0
+DDOG.US,D,20220607,000000,101.58,110.4,101.17,108.06,4300767,0
+DDOG.US,D,20220608,000000,106.56,111.82,106.56,107.35,3669014,0
+DDOG.US,D,20220609,000000,107.33,110.92,102.9997,103.64,5852281,0
+DDOG.US,D,20220610,000000,100.895,100.98,93.81,96.2,5032432,0
+DDOG.US,D,20220613,000000,90.63,94.11,85.74,86.14,6710113,0
+DDOG.US,D,20220614,000000,87.45,89.86,84.7001,87.11,4384014,0
+DDOG.US,D,20220615,000000,86.13,91.3,84,89.35,8527535,0
+DDOG.US,D,20220616,000000,85.48,87.79,81.12,81.99,6016253,0
+DDOG.US,D,20220617,000000,82.31,87.22,81.92,85.63,5898553,0
+DDOG.US,D,20220621,000000,88,93.14,87.15,90.31,4348030,0
+DDOG.US,D,20220622,000000,88.5,95.15,87.93,91.09,3657873,0
+DDOG.US,D,20220623,000000,92.54,102.21,91.3,100.6,7340958,0
+DDOG.US,D,20220624,000000,102.54,107.81,102.25,107.48,6597031,0
+DDOG.US,D,20220627,000000,106.16,107.91,102.04,105.2,4215441,0
+DDOG.US,D,20220628,000000,104.8,106.97,96.13,97.32,4470030,0
+DDOG.US,D,20220629,000000,97.1,100.95,95.125,98.37,3126185,0
+DDOG.US,D,20220630,000000,97.08,97.59,90.46,95.24,4417290,0
+DDOG.US,D,20220701,000000,95.25,101.2,95.09,101.05,3821775,0
+DDOG.US,D,20220705,000000,100.92,110.0799,98.06,108.38,6545327,0
+DDOG.US,D,20220706,000000,108.85,112.58,105.9,108.03,4086380,0
+DDOG.US,D,20220707,000000,107.53,110.82,106.89,107.7,4422696,0
+DDOG.US,D,20220708,000000,105.3,111.41,103.22,108.29,3961672,0
+DDOG.US,D,20220711,000000,106.41,107.09,101.07,104.01,3211977,0
+DDOG.US,D,20220712,000000,104.69,107.2549,95.57,97.32,6087309,0
+DDOG.US,D,20220713,000000,95.26,101.14,92.13,97.34,4852536,0
+DDOG.US,D,20220714,000000,96.3,96.49,91.56,93.78,3206689,0
+DDOG.US,D,20220715,000000,94.65,96.78,92.216,93.6,4460736,0
+DDOG.US,D,20220718,000000,95.37,96.77,90.8,91.04,4985210,0
+DDOG.US,D,20220719,000000,92.85,93.4,87.8,92.96,4748923,0
+DDOG.US,D,20220720,000000,96.23,102.467,95.23,100.88,5223264,0
+DDOG.US,D,20220721,000000,100.37,102.1,98.5489,101.23,3835874,0
+DDOG.US,D,20220722,000000,100.9,106.21,93.57,93.79,4743196,0
+DDOG.US,D,20220725,000000,94,94.01,89.465,90.49,3534263,0
+DDOG.US,D,20220726,000000,89.35,89.35,84.46,85.72,5900299,0
+DDOG.US,D,20220727,000000,90.19,95.02,87.78,94.06,6819899,0
+DDOG.US,D,20220728,000000,93.32,96.3,91.41,95.72,4152513,0
+DDOG.US,D,20220729,000000,98.5,102.3,96.87,102.01,6691983,0
+DDOG.US,D,20220801,000000,99.8,105.53,97.625,103.45,4757630,0
+DDOG.US,D,20220802,000000,101.1,108.79,100.89,106.37,3649915,0
+DDOG.US,D,20220803,000000,107.18,113.08,106.55,112.42,5515585,0
+DDOG.US,D,20220804,000000,103.26,111.54,102.1,110.49,13692877,0
+DDOG.US,D,20220805,000000,106.2,115.53,105.69,113.29,6396046,0
+DDOG.US,D,20220808,000000,113.29,119.23,112.31,112.98,5438024,0
+DDOG.US,D,20220809,000000,110.95,112.01,107.49,109.76,4858763,0
+DDOG.US,D,20220810,000000,116.46,118.77,116.05,117.76,5253957,0
+DDOG.US,D,20220811,000000,119.51,120.75,113.84,114.78,4499982,0
+DDOG.US,D,20220812,000000,116,116.15,113.38,115.72,3434570,0
+DDOG.US,D,20220815,000000,115.25,117.9,113.67,116.2,2191042,0
+DDOG.US,D,20220816,000000,114.51,114.88,109.57,113.54,4006899,0
+DDOG.US,D,20220817,000000,111.09,112.21,108.29,110.02,2909634,0
+DDOG.US,D,20220818,000000,109.29,110.82,108.6,109.45,2150493,0
+DDOG.US,D,20220819,000000,107.36,107.36,102.98,105.73,4244505,0
+DDOG.US,D,20220822,000000,102.35,103.89,100.28,101.85,3979631,0
+DDOG.US,D,20220823,000000,102.55,104.8,101.12,102.99,2748795,0
+DDOG.US,D,20220824,000000,102.62,106.34,102.21,105.3,2678894,0
+DDOG.US,D,20220825,000000,109.75,111.7799,107.37,110.38,3789400,0
+DDOG.US,D,20220826,000000,109.83,113.0499,106.42,106.73,3712379,0
+DDOG.US,D,20220829,000000,104.39,108,104.26,105.29,2415710,0
+DDOG.US,D,20220830,000000,106.22,108.21,102.45,104.61,2425810,0
+DDOG.US,D,20220831,000000,106.585,109.78,103.07,104.95,3851515,0
+DDOG.US,D,20220901,000000,101.88,101.88,93.2,97.14,7602206,0
+DDOG.US,D,20220902,000000,99.19,100.6,95.5,96.94,3771693,0
+DDOG.US,D,20220906,000000,96.63,96.63,92.15,92.33,3674350,0
+DDOG.US,D,20220907,000000,92.09,96.06,91.155,95.62,2760650,0
+DDOG.US,D,20220908,000000,94.35,99.42,93.6,97.89,3681808,0
+DDOG.US,D,20220909,000000,100,101.29,99.28,100.54,4774848,0
+DDOG.US,D,20220912,000000,102.07,104.95,101.62,104.39,4014278,0
+DDOG.US,D,20220913,000000,97,99.1373,95.84,96.63,5023758,0
+DDOG.US,D,20220914,000000,98.34,100.13,96.04,97.03,3540644,0
+DDOG.US,D,20220915,000000,95.26,100.81,94.5904,95.36,5118428,0
+DDOG.US,D,20220916,000000,91.76,92.11,89.52,91.25,6118067,0
+DDOG.US,D,20220919,000000,90.35,93.94,90.15,93.8,3480389,0
+DDOG.US,D,20220920,000000,92.97,95,91.87,93.57,2996870,0
+DDOG.US,D,20220921,000000,95.5,99.42,93.5901,94.51,4185245,0
+DDOG.US,D,20220922,000000,93.92,95.36,89.36,89.44,5836483,0
+DDOG.US,D,20220923,000000,88.15,89.95,86.09,87.28,5433082,0
+DDOG.US,D,20220926,000000,87.15,90.07,86.26,86.41,2728483,0
+DDOG.US,D,20220927,000000,88.14,89.585,86.69,87.74,2875937,0
+DDOG.US,D,20220928,000000,88.11,90.38,86.94,89.76,3099187,0
+DDOG.US,D,20220929,000000,87.5,89.12,85.84,87.45,3243854,0
+DDOG.US,D,20220930,000000,87.86,91.4599,86.8,88.78,4006111,0
+DDOG.US,D,20221003,000000,89.61,91.72,86.55,90.94,3244362,0
+DDOG.US,D,20221004,000000,94.99,96.87,94.56,95.35,4950385,0
+DDOG.US,D,20221005,000000,92.87,96.15,90.67,95.11,3490610,0
+DDOG.US,D,20221006,000000,94.75,97.314,93.1,93.66,2376406,0
+DDOG.US,D,20221007,000000,90.82,90.9,87.325,88.06,3011019,0
+DDOG.US,D,20221010,000000,87.61,88.39,81.8667,84.02,4515720,0
+DDOG.US,D,20221011,000000,84.83,85.37,80.43,82.72,3821975,0
+DDOG.US,D,20221012,000000,82.63,83.6,80.26,82.35,3262813,0
+DDOG.US,D,20221013,000000,77.34,82.27,75.59,80.9,5417862,0
+DDOG.US,D,20221014,000000,82.62,83.33,75.535,75.69,4201546,0
+DDOG.US,D,20221017,000000,79.36,81.99,78.53,80.79,4400955,0
+DDOG.US,D,20221018,000000,84.825,85.148,81.13,81.78,3665846,0
+DDOG.US,D,20221019,000000,80.243,80.8499,78.06,79,2828326,0
+DDOG.US,D,20221020,000000,81.725,86.22,80.62,82.34,5595444,0
+DDOG.US,D,20221021,000000,80.9,82.3,77.65,82.15,4779912,0
+DDOG.US,D,20221024,000000,82.98,82.98,79.37,82.43,2961434,0
+DDOG.US,D,20221025,000000,82.98,89.04,82.98,88.75,5505935,0
+DDOG.US,D,20221026,000000,81.585,86.69,80.49,81.5,5829369,0
+DDOG.US,D,20221027,000000,83,84.64,81.38,82.16,4096056,0
+DDOG.US,D,20221028,000000,78.45,81.4,75.95,81.13,7762171,0
+DDOG.US,D,20221031,000000,80.88,82.5,79.75,80.51,4077488,0
+DDOG.US,D,20221101,000000,83.24,84.05,79.505,80.8,3507760,0
+DDOG.US,D,20221102,000000,79.12,79.24,74.38,74.48,8664664,0
+DDOG.US,D,20221103,000000,78.8,79.03,74.8,75.01,10609659,0
+DDOG.US,D,20221104,000000,75.3,75.59,68.7,70.38,8624229,0
+DDOG.US,D,20221107,000000,71.1,71.39,68.68,69.48,4581750,0
+DDOG.US,D,20221108,000000,70.2,72.72,67.85,70.49,3789986,0
+DDOG.US,D,20221109,000000,69.6,69.6257,66.447,67.22,3879678,0
+DDOG.US,D,20221110,000000,76.09,78.69,74.54,76.52,10430674,0
+DDOG.US,D,20221111,000000,77.01,83.69,76.06,82.35,5972917,0
+DDOG.US,D,20221114,000000,81.3,81.76,77.53,78.12,4776045,0
+DDOG.US,D,20221115,000000,82.435,86.88,82.28,86.1,7190609,0
+DDOG.US,D,20221116,000000,84.5,84.665,81.4,82.44,4891033,0
+DDOG.US,D,20221117,000000,78.892,81.2,77.5,79,3313872,0
+DDOG.US,D,20221118,000000,80.22,80.818,74.55,76.52,4517418,0
+DDOG.US,D,20221121,000000,75.12,75.865,73.32,73.35,2739566,0
+DDOG.US,D,20221122,000000,73.35,73.36,70.47,72.33,5026113,0
+DDOG.US,D,20221123,000000,72.59,75.98,71.4,75.31,3471337,0
+DDOG.US,D,20221125,000000,74.67,75.05,72.66,74.84,3334587,0
+DDOG.US,D,20221128,000000,74.36,75.25,73.185,73.47,2363186,0
+DDOG.US,D,20221129,000000,73.98,74.14,71.82,72.06,2599854,0
+DDOG.US,D,20221130,000000,71.26,75.9,70.07,75.78,6055330,0
+DDOG.US,D,20221201,000000,75.205,78.94,74.93,77.97,4252546,0
+DDOG.US,D,20221202,000000,75.47,76.37,72.67,74.71,5147740,0
+DDOG.US,D,20221205,000000,74.23,75.3206,69.53,70.26,4528533,0
+DDOG.US,D,20221206,000000,70.43,70.5,67.33,68.58,4096298,0
+DDOG.US,D,20221207,000000,71.34,71.34,68.22,68.28,4613613,0
+DDOG.US,D,20221208,000000,69.935,75.24,68.59,74.02,6946153,0
+DDOG.US,D,20221209,000000,74.3,76.705,73.235,74.56,4638367,0
+DDOG.US,D,20221212,000000,74.86,78.479,74.36,76.99,4703942,0
+DDOG.US,D,20221213,000000,83.14,85.44,79,79.71,6809580,0
+DDOG.US,D,20221214,000000,82.71,83.6,79.05,80.48,5196635,0
+DDOG.US,D,20221215,000000,78.5,81.54,77.8866,78.305,3834879,0
+DDOG.US,D,20221216,000000,77.91,78.905,75.95,77.83,4464332,0
+DDOG.US,D,20221219,000000,77.75,78.42,75.81,76.05,3053324,0
+DDOG.US,D,20221220,000000,75.005,76.8,74.38,75.98,3021015,0
+DDOG.US,D,20221221,000000,75.67,77.98,73.55,77.17,2546793,0
+DDOG.US,D,20221222,000000,75.23,75.92,71.9,72.95,3366406,0
+DDOG.US,D,20221223,000000,72.29,72.775,70.86,72.42,2125262,0
+DDOG.US,D,20221227,000000,71.7,72.2,69.88,70.57,2213766,0
+DDOG.US,D,20221228,000000,70.36,71.7,69.3,69.84,2160889,0
+DDOG.US,D,20221229,000000,70.48,74.18,70.03,73.94,3279410,0
+DDOG.US,D,20221230,000000,72.21,73.82,72.175,73.5,2186683,0
+DDOG.US,D,20230103,000000,75.195,76.6,70.45,72.09,3551008,0
+DDOG.US,D,20230104,000000,72.12,72.6,67.82,68.96,5188145,0
+DDOG.US,D,20230105,000000,67.8,68.01,63.39,63.5,7975680,0
+DDOG.US,D,20230106,000000,63.16,64.665,61.34,64.14,5094654,0
+DDOG.US,D,20230109,000000,65.8,67.83,64.89,65.94,4237765,0
+DDOG.US,D,20230110,000000,65.22,66.88,63.56,66.77,3654020,0
+DDOG.US,D,20230111,000000,67.2,69.28,66.14,69.03,3865469,0
+DDOG.US,D,20230112,000000,69.79,69.79,65.84,69.21,4390760,0
+DDOG.US,D,20230113,000000,67.75,70.65,67.43,70.47,2929244,0
+DDOG.US,D,20230117,000000,70.19,73.73,68.8,73.06,3851239,0
+DDOG.US,D,20230118,000000,74.46,74.79,69.62,69.7,3478850,0
+DDOG.US,D,20230119,000000,69.23,70.02,66.85,67.43,3626713,0
+DDOG.US,D,20230120,000000,68.23,71.1359,67.81,71.05,3420367,0
+DDOG.US,D,20230123,000000,71.38,75.51,70.265,75.29,4425755,0
+DDOG.US,D,20230124,000000,74.45,76.43,73.29,73.69,4761423,0
+DDOG.US,D,20230125,000000,69.36,71.72,65.6049,70.75,10284583,0
+DDOG.US,D,20230126,000000,73.17,76.04,71.77,76,6877507,0
+DDOG.US,D,20230127,000000,73.58,78.63,73.56,77.23,7447451,0
+DDOG.US,D,20230130,000000,75.43,76.1846,72.79,73.84,4407773,0
+DDOG.US,D,20230131,000000,73.97,74.9,72.815,74.81,3198953,0
+DDOG.US,D,20230201,000000,76.16,82.73,75.545,82.7,7960221,0
+DDOG.US,D,20230202,000000,86.69,88.845,85.46,86.97,7919808,0
+DDOG.US,D,20230203,000000,81.01,84.44,79.43,79.46,7041150,0
+DDOG.US,D,20230206,000000,76.77,79.595,76.51,76.96,4236215,0
+DDOG.US,D,20230207,000000,77.28,80.77,75.54,80.32,4427260,0
+DDOG.US,D,20230208,000000,81.52,84.3299,81.1,82.66,5737231,0
+DDOG.US,D,20230209,000000,84.6,85.3793,82.57,83.4,5254627,0
+DDOG.US,D,20230210,000000,81.09,81.9,78.88,80.52,4322546,0
+DDOG.US,D,20230213,000000,81.25,84.02,79.885,82.24,5301289,0
+DDOG.US,D,20230214,000000,81,86.465,80.51,85.48,4918924,0
+DDOG.US,D,20230215,000000,86.57,90.01,86.2875,88.72,8780756,0
+DDOG.US,D,20230216,000000,80.92,89.51,80.62,82.47,15005221,0
+DDOG.US,D,20230217,000000,82.32,82.6799,79,79.99,5964603,0
+DDOG.US,D,20230221,000000,77.4801,79.58,77.3,78.52,4109803,0
+DDOG.US,D,20230222,000000,79.23,80.89,78.34,79.96,3392801,0
+DDOG.US,D,20230223,000000,81.17,81.5,77.2,78.7,3277509,0
+DDOG.US,D,20230224,000000,75.5901,77.245,75.31,76.67,3667777,0
+DDOG.US,D,20230227,000000,77.75,78.8,76.59,77.6,3210697,0
+DDOG.US,D,20230228,000000,77.59,78.01,76.17,76.52,3640613,0
+DDOG.US,D,20230301,000000,76.84,77.3,74.79,75.22,2880337,0
+DDOG.US,D,20230302,000000,72.995,75.07,72.89,74.1,5386075,0
+DDOG.US,D,20230303,000000,74.28,77.34,74.28,76.98,4688968,0
+DDOG.US,D,20230306,000000,77.41,78.18,76.39,76.58,3680409,0
+DDOG.US,D,20230307,000000,76.58,77.39,74.37,74.82,3325962,0
+DDOG.US,D,20230308,000000,74.54,75.22,70.99,71.98,7343812,0
+DDOG.US,D,20230309,000000,71.03,74.52,69.86,69.91,5495631,0
+DDOG.US,D,20230310,000000,69.25,69.9,63.93,65.14,12585607,0
+DDOG.US,D,20230313,000000,65.24,67.57,62.99,66.24,7981254,0
+DDOG.US,D,20230314,000000,67.57,68.35,64.5,65.96,6523984,0
+DDOG.US,D,20230315,000000,65.23,68.22,64.52,67.54,8149756,0
+DDOG.US,D,20230316,000000,67.92,69.75,67.22,69.21,5680697,0
+DDOG.US,D,20230317,000000,69.21,69.96,67.85,68.62,4744615,0
+DDOG.US,D,20230320,000000,67.63,67.69,64.745,66.21,7059544,0
+DDOG.US,D,20230321,000000,67.17,69.96,67.01,69.67,4167927,0
+DDOG.US,D,20230322,000000,69.82,70.02,66.13,66.19,4435031,0
+DDOG.US,D,20230323,000000,68.08,69.545,66.4279,67.44,3668808,0
+DDOG.US,D,20230324,000000,67,67.25,63.54,65.24,6147964,0
+DDOG.US,D,20230327,000000,65.745,67.1999,65.34,65.6,3825247,0
+DDOG.US,D,20230328,000000,65.6,67.89,65.34,67.73,4521120,0
+DDOG.US,D,20230329,000000,68.9799,69,66.96,68.1,3515490,0
+DDOG.US,D,20230330,000000,68.98,69.7799,67.57,67.91,2945716,0
+DDOG.US,D,20230331,000000,68.24,73.3,68.2001,72.66,6681513,0
+DDOG.US,D,20230403,000000,71.615,72.16,69.8792,70.67,3624600,0
+DDOG.US,D,20230404,000000,70.7,71.29,68.88,69.32,3737474,0
+DDOG.US,D,20230405,000000,68.83,69.09,64.68,66.11,5246398,0
+DDOG.US,D,20230406,000000,65.59,66.38,63.68,65.83,4053612,0
+DDOG.US,D,20230410,000000,64.95,66.2,62.81,66.14,4889380,0
+DDOG.US,D,20230411,000000,64.76,66.155,63.955,64.85,5628900,0
+DDOG.US,D,20230412,000000,67.225,68.79,65.92,66.84,5983049,0
+DDOG.US,D,20230413,000000,67.59,69.81,67.42,68.08,4113261,0
+DDOG.US,D,20230414,000000,67.41,68.97,66.09,67.32,3243270,0
+DDOG.US,D,20230417,000000,67.38,69.85,67.06,69.84,3910524,0
+DDOG.US,D,20230418,000000,70.81,71.45,68.8779,70,3038285,0
+DDOG.US,D,20230419,000000,69.07,70.815,69.005,69.555,2940836,0
+DDOG.US,D,20230420,000000,68.23,68.58,67,67.48,3604175,0
+DDOG.US,D,20230421,000000,68.39,69.76,67.045,67.28,3481043,0
+DDOG.US,D,20230424,000000,66.98,67.255,64.93,65.71,3306044,0
+DDOG.US,D,20230425,000000,65.1,65.4,62.597,62.69,5090851,0
+DDOG.US,D,20230426,000000,67.7,72.67,67.7,69.27,12055846,0
+DDOG.US,D,20230427,000000,71.16,71.35,69.05,70.21,6044481,0
+DDOG.US,D,20230428,000000,68.64,68.97,65.9,67.38,6426228,0
+DDOG.US,D,20230501,000000,66.78,66.78,65.1686,65.4,4913208,0
+DDOG.US,D,20230502,000000,65,65.87,63.93,64.04,3667302,0
+DDOG.US,D,20230503,000000,63.675,67.4098,63,65.84,7780119,0
+DDOG.US,D,20230504,000000,70.43,77.0699,70,75.4,15351882,0
+DDOG.US,D,20230505,000000,75.81,79.23,75.3,76.57,8548172,0
+DDOG.US,D,20230508,000000,76.81,78.855,75.02,78.54,5361943,0
+DDOG.US,D,20230509,000000,78.17,81.4545,77.95,79.59,5420431,0
+DDOG.US,D,20230510,000000,82.415,86.79,81.8,86,11311729,0
+DDOG.US,D,20230511,000000,86.45,86.87,85.37,86.65,5051428,0
+DDOG.US,D,20230512,000000,85.98,88.35,85.7027,87.25,6542039,0
+DDOG.US,D,20230515,000000,87.93,89.75,87.335,88.5,6413353,0
+DDOG.US,D,20230516,000000,87.88,88.665,87.35,88.07,4395927,0
+DDOG.US,D,20230517,000000,88.505,91.66,88.28,91.28,5085859,0
+DDOG.US,D,20230518,000000,91.26,94.79,91.26,94.54,5672598,0
+DDOG.US,D,20230519,000000,93.68,94.37,91,92.09,5645012,0
+DDOG.US,D,20230522,000000,92.2,94.19,91.13,93.87,3807206,0
+DDOG.US,D,20230523,000000,92.99,94.7899,92.8001,93.07,3398521,0
+DDOG.US,D,20230524,000000,92.73,94.43,91.8,93.44,3465801,0
+DDOG.US,D,20230525,000000,94.85,97.4,91.35,92.41,5408788,0
+DDOG.US,D,20230526,000000,92.88,95.76,92.52,93.16,3922711,0
+DDOG.US,D,20230530,000000,94.93,95.34,92.43,93.69,3435417,0
+DDOG.US,D,20230531,000000,93.09,95.62,92.54,94.91,4829977,0
+DDOG.US,D,20230601,000000,93,96.08,91.66,94.99,4204630,0
+DDOG.US,D,20230602,000000,99.99,103.8,98.7293,98.77,7895146,0
+DDOG.US,D,20230605,000000,97.63,100.5728,96.06,100.35,4180482,0
+DDOG.US,D,20230606,000000,100.06,103.12,99.975,101.85,4747752,0
+DDOG.US,D,20230607,000000,101.68,102.655,93.31,93.59,7638047,0
+DDOG.US,D,20230608,000000,92.73,96.13,92.0785,96.02,3862776,0
+DDOG.US,D,20230609,000000,97.03,98.73,94.912,95.63,4057886,0
+DDOG.US,D,20230612,000000,95.08,97.74,94.75,97.7,2860758,0
+DDOG.US,D,20230613,000000,99.74,100.3,96.55,97.75,2700358,0
+DDOG.US,D,20230614,000000,97.23,98.215,95.37,96.28,3305910,0
+DDOG.US,D,20230615,000000,95.26,99.13,95.19,98.19,3717321,0
+DDOG.US,D,20230616,000000,98.63,98.8,95.27,95.75,4530702,0
+DDOG.US,D,20230620,000000,95.6,97.98,95.3,96.68,3211321,0
+DDOG.US,D,20230621,000000,96.32,97.0998,91.85,91.94,5481243,0
+DDOG.US,D,20230622,000000,91.66,96.15,90.88,94.5,4386581,0
+DDOG.US,D,20230623,000000,93,95.11,92.33,93.67,2926168,0
+DDOG.US,D,20230626,000000,94.095,96.315,92.75,93.34,2825683,0
+DDOG.US,D,20230627,000000,94.06,96.13,92.7,95.69,2570309,0
+DDOG.US,D,20230628,000000,95.69,100.58,95.6275,98.15,5266691,0
+DDOG.US,D,20230629,000000,97.955,98.495,95.01,96.45,2717530,0
+DDOG.US,D,20230630,000000,97.92,100.44,97.21,98.38,3303474,0
+DDOG.US,D,20230703,000000,98.1,99.83,97.37,98.29,1586717,0
+DDOG.US,D,20230705,000000,97.2,98.97,95.84,98.28,3039637,0
+DDOG.US,D,20230706,000000,96.58,97.24,95.31,97.08,2113314,0
+DDOG.US,D,20230707,000000,97.5,101.5,97.47,98.02,4973326,0
+DDOG.US,D,20230710,000000,97.65,102.4911,96.5901,101.45,4050097,0
+DDOG.US,D,20230711,000000,102.025,106.08,101.06,104.98,5187377,0
+DDOG.US,D,20230712,000000,108.215,108.51,104.66,105.445,5492467,0
+DDOG.US,D,20230713,000000,106.5,109.65,106.14,109.19,3932777,0
+DDOG.US,D,20230714,000000,110,111.6,107.6599,108.53,3314105,0
+DDOG.US,D,20230717,000000,109.41,113.6253,109.01,112.77,3532290,0
+DDOG.US,D,20230718,000000,112.67,115,111.3701,113.82,3358243,0
+DDOG.US,D,20230719,000000,116,117.4458,113.53,115.22,4032097,0
+DDOG.US,D,20230720,000000,113,114.29,109.74,109.9,3811801,0
+DDOG.US,D,20230721,000000,110.87,111.5,108.6719,109.87,6915542,0
+DDOG.US,D,20230724,000000,110.22,111.62,109.34,111.49,2987898,0
+DDOG.US,D,20230725,000000,115.79,118.02,114.32,115.3,6384314,0
+DDOG.US,D,20230726,000000,109.58,112.695,107.05,110.64,5720358,0
+DDOG.US,D,20230727,000000,113.15,113.2,108.6,109.46,3327700,0
+DDOG.US,D,20230728,000000,111.11,113.24,109.72,112.19,2855378,0
+DDOG.US,D,20230731,000000,113.435,116.78,113.435,116.72,4034826,0
+DDOG.US,D,20230801,000000,115,115.8399,113.7701,114.95,2194421,0
+DDOG.US,D,20230802,000000,111.81,112.49,105.41,106.83,6046686,0
+DDOG.US,D,20230803,000000,106.22,107.57,105,107.1,4412345,0
+DDOG.US,D,20230804,000000,114.795,115.95,107.3,107.53,6324039,0
+DDOG.US,D,20230807,000000,109.22,110.08,104.77,106.3,7678806,0
+DDOG.US,D,20230808,000000,84.38,89.24,83.87,88.04,26640857,0
+DDOG.US,D,20230809,000000,87.95,88.87,84.46,86.76,8504879,0
+DDOG.US,D,20230810,000000,88.83,92.16,88.51,90.72,7251691,0
+DDOG.US,D,20230811,000000,88.73,90.96,88.6,89.44,3176375,0
+DDOG.US,D,20230814,000000,88.09,90.3,87.59,89.78,3215444,0
+DDOG.US,D,20230815,000000,89.37,89.65,87.55,88.52,3108375,0
+DDOG.US,D,20230816,000000,88.86,92.14,88.1,90.6,5264340,0
+DDOG.US,D,20230817,000000,90.05,91,89.4224,90.29,4189177,0
+DDOG.US,D,20230818,000000,89.4,94.25,89.0401,93.63,5417530,0
+DDOG.US,D,20230821,000000,94.99,96.48,94.23,94.69,4747646,0
+DDOG.US,D,20230822,000000,95.47,95.87,92.67,93.69,3214278,0
+DDOG.US,D,20230823,000000,93.69,95.98,92.26,95.44,3048680,0
+DDOG.US,D,20230824,000000,97.35,97.35,91.3701,91.85,3788052,0
+DDOG.US,D,20230825,000000,91.7,94,91.13,92.6,2761535,0
+DDOG.US,D,20230828,000000,93.25,93.43,91.48,92.54,2290028,0
+DDOG.US,D,20230829,000000,92.31,95.05,91.94,93.81,2345396,0
+DDOG.US,D,20230830,000000,92.71,94.2,91.85,94.16,3966353,0
+DDOG.US,D,20230831,000000,94.66,98.14,94.66,96.48,4390097,0
+DDOG.US,D,20230901,000000,97.73,98.84,96.92,97.73,3248884,0
+DDOG.US,D,20230905,000000,95.6,98.02,95.165,98,3334904,0
+DDOG.US,D,20230906,000000,97.16,98.3,95.64,97.66,3263206,0
+DDOG.US,D,20230907,000000,95.67,96.98,94.6414,96.68,2473786,0
+DDOG.US,D,20230908,000000,96.65,99.1,96.08,97.66,3620585,0
+DDOG.US,D,20230911,000000,98.19,102,97.85,101.88,4035092,0
+DDOG.US,D,20230912,000000,99.92,101.16,98.17,98.22,2843178,0
+DDOG.US,D,20230913,000000,98.05,99.405,97.33,97.48,2226785,0
+DDOG.US,D,20230914,000000,98.03,98.71,96.46,97.51,1932052,0
+DDOG.US,D,20230915,000000,95.96,96.61,93.51,94.55,8094826,0
+DDOG.US,D,20230918,000000,93.8,95.4923,93.25,94.5,1860294,0
+DDOG.US,D,20230919,000000,94,94.05,91.72,92.89,2117159,0
+DDOG.US,D,20230920,000000,92.89,94.81,91.98,92.05,2939265,0
+DDOG.US,D,20230921,000000,91,91.34,88.13,88.42,4259103,0
+DDOG.US,D,20230922,000000,89.1,89.725,87.26,88.76,2487630,0
+DDOG.US,D,20230925,000000,87.84,88.88,87.401,88.84,1665995,0
+DDOG.US,D,20230926,000000,87.93,88.75,86.25,86.57,2835372,0
+DDOG.US,D,20230927,000000,87.06,88.36,86.66,87.83,2256020,0
+DDOG.US,D,20230928,000000,86.905,90.11,85.29,88.96,4128735,0
+DDOG.US,D,20230929,000000,91.84,93.22,90.95,91.09,3797923,0
+DDOG.US,D,20231002,000000,92.54,93.3499,90.83,91.84,2537990,0
+DDOG.US,D,20231003,000000,90.62,91.3,86.41,86.97,3573928,0
+DDOG.US,D,20231004,000000,86.84,88.735,86.55,88.53,3254913,0
+DDOG.US,D,20231005,000000,88.75,89.71,88.26,89.54,3625163,0
+DDOG.US,D,20231006,000000,87.58,94.8,87.5,94.43,4429653,0
+DDOG.US,D,20231009,000000,89.26,91.635,89.05,90.73,6148313,0
+DDOG.US,D,20231010,000000,90.73,93.65,90.51,91.63,4392980,0
+DDOG.US,D,20231011,000000,92.37,92.695,88.5,89.44,4182472,0
+DDOG.US,D,20231012,000000,89.41,90.37,87.145,87.98,3124805,0
+DDOG.US,D,20231013,000000,88.66,88.94,86.7,88.06,2888021,0
+DDOG.US,D,20231016,000000,88.35,91.72,87.85,90.52,2965111,0
+DDOG.US,D,20231017,000000,88.48,91.47,87.73,90.41,2495649,0
+DDOG.US,D,20231018,000000,89.74,90.9,88.21,88.29,2755518,0
+DDOG.US,D,20231019,000000,88.57,89.52,87.12,87.75,3383536,0
+DDOG.US,D,20231020,000000,87.84,89.1,84.91,86.08,3769572,0
+DDOG.US,D,20231023,000000,84.85,86.09,83.85,85.68,3016571,0
+DDOG.US,D,20231024,000000,86.27,88.63,86.1,87.86,3660027,0
+DDOG.US,D,20231025,000000,86.1,86.65,81.56,81.59,4427015,0
+DDOG.US,D,20231026,000000,82.03,83.72,79.41,80.72,5160759,0
+DDOG.US,D,20231027,000000,81.8,82.44,80.46,81.68,3633784,0
+DDOG.US,D,20231030,000000,81.16,81.5699,79.37,80.41,4016234,0
+DDOG.US,D,20231031,000000,80.78,82.51,79.54,81.47,3289150,0
+DDOG.US,D,20231101,000000,82.02,82.2,78.66,80.1,5032900,0
+DDOG.US,D,20231102,000000,81.8,83.57,77.81,79.24,6804200,0
+DDOG.US,D,20231103,000000,79.47,83.05,79,82.04,5744698,0
+DDOG.US,D,20231106,000000,82.83,82.87,79.07,79.55,9905435,0
+DDOG.US,D,20231107,000000,98.99,104.43,96.17,102.2,29134771,0
+DDOG.US,D,20231108,000000,101.7,103.96,99.21,99.99,8377648,0
+DDOG.US,D,20231109,000000,100.49,102.48,99.6,100.23,6947701,0
+DDOG.US,D,20231110,000000,99.85,103.85,99.51,103.65,5100281,0
+DDOG.US,D,20231113,000000,103.49,105.86,102.74,104.25,4727054,0
+DDOG.US,D,20231114,000000,106.59,109.19,104.4,109.02,5824814,0
+DDOG.US,D,20231115,000000,109.99,112.11,109.1,109.44,5196795,0
+DDOG.US,D,20231116,000000,109.19,110.69,108.26,109.12,2477550,0
+DDOG.US,D,20231117,000000,109.07,110,108.74,109.54,2295856,0
+DDOG.US,D,20231120,000000,109.52,112.19,109.13,111.77,4092496,0
+DDOG.US,D,20231121,000000,109.72,112.18,108.62,111.93,3508614,0
+DDOG.US,D,20231122,000000,112.945,113.57,110.72,112.13,2507386,0
+DDOG.US,D,20231124,000000,112.14,113.12,111.16,112.87,1304787,0
+DDOG.US,D,20231127,000000,112.64,114.16,111.565,111.92,2878933,0
+DDOG.US,D,20231128,000000,112.26,114.8438,112.15,114.24,3620561,0
+DDOG.US,D,20231129,000000,115.18,117.72,115,116.65,4193738,0
+DDOG.US,D,20231130,000000,118.19,120.26,115.51,116.57,4798167,0
+DDOG.US,D,20231201,000000,117.29,118.77,116.08,118.62,3584923,0
+DDOG.US,D,20231204,000000,117.4,118.405,115.2932,118.18,4501485,0
+DDOG.US,D,20231205,000000,117.72,118.8,115.86,118.07,2703778,0
+DDOG.US,D,20231206,000000,118,118.95,114.23,114.31,4064474,0
+DDOG.US,D,20231207,000000,117.08,117.479,114.35,115,2870458,0
+DDOG.US,D,20231208,000000,113.28,114.39,112.25,113.83,3127618,0
+DDOG.US,D,20231211,000000,114.82,115.9,114.1,114.73,2689411,0
+DDOG.US,D,20231212,000000,113.46,115.5,112.59,114.66,1939469,0
+DDOG.US,D,20231213,000000,114.72,117.46,113.5,117.23,4162641,0
+DDOG.US,D,20231214,000000,119.01,120.9649,117.685,120.65,5620796,0
+DDOG.US,D,20231215,000000,121.59,123.823,120.7211,122.6,6436409,0
+DDOG.US,D,20231218,000000,122.44,124.15,121.69,123.27,2550889,0
+DDOG.US,D,20231219,000000,124.45,124.69,121.5852,122.41,2753069,0
+DDOG.US,D,20231220,000000,121.67,123.49,120.16,120.62,2606806,0
+DDOG.US,D,20231221,000000,122.75,123.13,120.66,122.48,2426942,0
+DDOG.US,D,20231222,000000,123.21,123.46,121.21,122.49,2202450,0
+DDOG.US,D,20231226,000000,122.85,123.82,122.25,123.56,1142754,0
+DDOG.US,D,20231227,000000,124,124.16,122.61,123.6,1400331,0
+DDOG.US,D,20231228,000000,124,124.48,122.82,123.28,1506179,0
+DDOG.US,D,20231229,000000,123,123.725,120.89,121.38,2194121,0
+DDOG.US,D,20240102,000000,119.225,119.225,114.2777,115.08,4431180,0
+DDOG.US,D,20240103,000000,113.76,114.23,111.27,112.42,3666023,0
+DDOG.US,D,20240104,000000,111.645,113.86,110.695,113.02,3675303,0
+DDOG.US,D,20240105,000000,113.02,117.04,112.9875,115.99,4539479,0
+DDOG.US,D,20240108,000000,116.61,119.84,116.61,119.25,3002357,0
+DDOG.US,D,20240109,000000,118.46,121.74,118.28,121.18,2560052,0
+DDOG.US,D,20240110,000000,121.75,121.9993,118.4301,120.19,4219822,0
+DDOG.US,D,20240111,000000,121.455,121.8599,118.43,120.88,3001609,0
+DDOG.US,D,20240112,000000,121,123.09,120.01,123,3665096,0
+DDOG.US,D,20240116,000000,122.76,124.89,121.96,123.79,3105571,0
+DDOG.US,D,20240117,000000,122.81,126.0649,120.28,126.03,6172384,0
+DDOG.US,D,20240118,000000,128.21,128.64,123.92,126.92,4071978,0
+DDOG.US,D,20240119,000000,128.05,130.5,126.62,130.31,3972195,0
+DDOG.US,D,20240122,000000,133.4,136.075,131.79,132.98,4907986,0
+DDOG.US,D,20240123,000000,133,133.15,128.56,129.01,5797527,0
+DDOG.US,D,20240124,000000,130.495,130.495,122.22,122.58,10499830,0
+DDOG.US,D,20240125,000000,123.61,123.6893,119.34,122.19,9431958,0
+DDOG.US,D,20240126,000000,121.46,124.92,120.59,123.95,4501588,0
+DDOG.US,D,20240129,000000,124.78,128.94,124.59,128.87,3609598,0
+DDOG.US,D,20240130,000000,128.36,129.06,125.51,126.83,3371515,0
+DDOG.US,D,20240131,000000,123.29,127.32,122.55,124.44,3983565,0
+DDOG.US,D,20240201,000000,125.67,127.55,123.87,126.9,3222425,0
+DDOG.US,D,20240202,000000,132.015,135.22,130.25,134.31,7697226,0
+DDOG.US,D,20240205,000000,135.14,137.93,129.8,131.14,4089841,0
+DDOG.US,D,20240206,000000,132.08,132.78,126.85,129.18,3693786,0
+DDOG.US,D,20240207,000000,131.3,132.87,130.16,130.62,3696279,0
+DDOG.US,D,20240208,000000,128.08,133.24,127.87,131.45,4361318,0
+DDOG.US,D,20240209,000000,135.81,137.85,134.68,134.91,6683393,0
+DDOG.US,D,20240212,000000,135.13,137.105,133.31,134.85,9412826,0
+DDOG.US,D,20240213,000000,126.5,138.61,123.5,131.68,15677801,0
+DDOG.US,D,20240214,000000,134.79,137.9316,133.415,136.15,8112834,0
+DDOG.US,D,20240215,000000,136.36,137.45,131.32,131.84,6140178,0
+DDOG.US,D,20240216,000000,131.98,132.48,128.44,129.74,4977646,0
+DDOG.US,D,20240220,000000,128,129.05,125.1,127.66,3732108,0
+DDOG.US,D,20240221,000000,124.81,126.65,123.4328,125.84,3501281,0
+DDOG.US,D,20240222,000000,130.2,132.52,129.76,131.12,4298575,0
+DDOG.US,D,20240223,000000,131.77,132.78,129.135,129.51,3498398,0
+DDOG.US,D,20240226,000000,130,131.5,128.78,129.35,2323920,0
+DDOG.US,D,20240227,000000,130.86,132.18,129.895,130.95,1963242,0
+DDOG.US,D,20240228,000000,129.79,132.05,128.83,130.47,2108116,0
+DDOG.US,D,20240229,000000,130.47,134.3024,129.41,131.46,5176432,0
+DDOG.US,D,20240301,000000,131.75,131.94,129.2001,130.22,3470153,0
+DDOG.US,D,20240304,000000,129.39,131.87,126.4,130.67,5378205,0
+DDOG.US,D,20240305,000000,129.09,129.25,122.03,123.53,6143573,0
+DDOG.US,D,20240306,000000,126.75,127,122.19,124.59,4474591,0
+DDOG.US,D,20240307,000000,125,125,121.52,122.89,3884627,0
+DDOG.US,D,20240308,000000,122,125.7,120.78,121.31,3727158,0
+DDOG.US,D,20240311,000000,120.15,122.35,118.4,121.45,3695907,0
+DDOG.US,D,20240312,000000,121.7,123.07,119.92,122.99,3067075,0
+DDOG.US,D,20240313,000000,122.47,125.42,121.52,123.59,3302887,0
+DDOG.US,D,20240314,000000,122.63,123.85,120.09,122.65,2720711,0
+DDOG.US,D,20240315,000000,122.96,123.5,119.79,120.42,4325900,0
+DDOG.US,D,20240318,000000,121.53,122.85,120.56,120.87,2068658,0
+DDOG.US,D,20240319,000000,119.44,121.91,118.75,121.81,2699008,0
+DDOG.US,D,20240320,000000,122.64,124.08,121.23,123.44,2929623,0
+DDOG.US,D,20240321,000000,125.01,127.46,122.38,122.86,2096270,0
+DDOG.US,D,20240322,000000,122.65,123.4005,121.17,123.02,1503916,0
+DDOG.US,D,20240325,000000,122.23,123.29,121,122.66,1140941,0
+DDOG.US,D,20240326,000000,123.57,124.29,122.37,123.45,2133090,0
+DDOG.US,D,20240327,000000,125.31,125.96,122.3301,123.51,2281806,0
+DDOG.US,D,20240328,000000,123.16,125.36,122.1491,123.6,1887188,0
+DDOG.US,D,20240401,000000,123.865,124.32,121.56,123.15,2187803,0
+DDOG.US,D,20240402,000000,120.49,124.55,118.74,124.39,2680289,0
+DDOG.US,D,20240403,000000,123.83,125.47,121.465,121.51,2742012,0
+DDOG.US,D,20240404,000000,122.59,125.555,120.56,120.72,2736473,0
+DDOG.US,D,20240405,000000,121.04,125.73,119.8,124.4,2528608,0
+DDOG.US,D,20240408,000000,125.195,125.98,122.837,125.83,1475440,0
+DDOG.US,D,20240409,000000,127.2,128.5,124.38,125.44,1913796,0
+DDOG.US,D,20240410,000000,121.5,125.979,121.4,125.82,3279769,0
+DDOG.US,D,20240411,000000,127.79,131.33,127,130.8,5160786,0
+DDOG.US,D,20240412,000000,129.09,131.58,127.45,127.51,3652444,0
+DDOG.US,D,20240415,000000,127.91,130.22,125.38,125.82,3846268,0
+DDOG.US,D,20240416,000000,125.94,128.29,124.85,126.95,3016865,0
+DDOG.US,D,20240417,000000,127.228,128.09,123.44,123.55,3477066,0
+DDOG.US,D,20240418,000000,123.9,126.77,122.4,125.02,2595827,0
+DDOG.US,D,20240419,000000,124.83,125.67,119.9,120.09,3626732,0
+DDOG.US,D,20240422,000000,120.48,122.49,118.46,122.07,2971441,0
+DDOG.US,D,20240423,000000,125.5,131.48,123.75,126.44,5101248,0
+DDOG.US,D,20240424,000000,126.69,130.38,125.57,127.07,3283714,0
+DDOG.US,D,20240425,000000,123.55,126.53,122.59,125.25,2950846,0
+DDOG.US,D,20240426,000000,131.34,132.9,128.11,131.45,5116602,0
+DDOG.US,D,20240429,000000,132,132.02,128.4557,129.07,2730634,0
+DDOG.US,D,20240430,000000,128.25,129.84,125.45,125.5,3417792,0
+DDOG.US,D,20240501,000000,127.02,129.62,123.39,126.42,4214306,0
+DDOG.US,D,20240502,000000,127.66,128.5899,124.6,125.46,3795410,0
+DDOG.US,D,20240503,000000,127.56,127.88,123.53,124.27,3884462,0
+DDOG.US,D,20240506,000000,123.52,127,122.13,126.97,5721742,0
+DDOG.US,D,20240507,000000,113.26,116.35,110.342,112.4,21740232,0
+DDOG.US,D,20240508,000000,114.1,117.75,113.37,117.28,8316229,0
+DDOG.US,D,20240509,000000,118.11,118.32,115.75,115.87,3443991,0
+DDOG.US,D,20240510,000000,116.52,119.44,115.66,118.97,5174685,0
+DDOG.US,D,20240513,000000,119.39,119.8,118.11,118.26,3235182,0
+DDOG.US,D,20240514,000000,118,118.4134,115.9,116.75,3449665,0
+DDOG.US,D,20240515,000000,118.83,119,117.63,118.47,3526053,0
+DDOG.US,D,20240516,000000,118.84,122.1599,118.25,120.61,3363004,0
+DDOG.US,D,20240517,000000,119.84,122.11,119.84,120.07,2069484,0
+DDOG.US,D,20240520,000000,120.07,122.14,119.665,121.29,2359975,0
+DDOG.US,D,20240521,000000,120.42,123.31,120.11,122.33,2769262,0
+DDOG.US,D,20240522,000000,122.91,123.29,121.17,122.75,1629702,0
+DDOG.US,D,20240523,000000,124.54,125.44,122.01,122.12,2699646,0
+DDOG.US,D,20240524,000000,121.77,125.38,121,123.6,2183231,0
+DDOG.US,D,20240528,000000,123.76,124.135,120.945,122.11,2197875,0
+DDOG.US,D,20240529,000000,120.3,122.16,120.14,121.68,1777739,0
+DDOG.US,D,20240530,000000,123.4,123.83,117.18,117.45,4395290,0
+DDOG.US,D,20240531,000000,114.75,115.1804,108.08,110.18,10482951,0
+DDOG.US,D,20240603,000000,111,111.4381,108.29,109.34,5068250,0
+DDOG.US,D,20240604,000000,108.44,110.21,107.3,108.84,4575240,0
+DDOG.US,D,20240605,000000,110,110.6395,108.0675,110.48,4473335,0
+DDOG.US,D,20240606,000000,110.48,112.8,109.5,109.62,2450095,0
+DDOG.US,D,20240607,000000,109.44,110.79,107.83,109.47,4034030,0
+DDOG.US,D,20240610,000000,109,113.94,108.99,112.99,3280849,0
+DDOG.US,D,20240611,000000,113.39,114.98,112.55,114.9,4775487,0
+DDOG.US,D,20240612,000000,117.26,120.32,116.7,119.11,5458876,0
+DDOG.US,D,20240613,000000,120.42,121.27,118.82,119.54,5067418,0
+DDOG.US,D,20240614,000000,118.5,118.8,115.74,117.84,3618892,0
+DDOG.US,D,20240617,000000,117.06,118.16,114.691,117.17,3645562,0
+DDOG.US,D,20240618,000000,117,118,116.05,116.5,2474640,0
+DDOG.US,D,20240620,000000,116.18,116.3,114.68,116.08,3275523,0
+DDOG.US,D,20240621,000000,117.24,117.95,115.93,117.57,4956288,0
+DDOG.US,D,20240624,000000,116.7,120.23,116.6,118.49,2297174,0
+DDOG.US,D,20240625,000000,119.04,120.1399,118.18,119.13,3228888,0
+DDOG.US,D,20240626,000000,118.81,124.165,118.3,123.19,3964944,0
+DDOG.US,D,20240627,000000,123.19,128.88,122.65,128.45,4411402,0
+DDOG.US,D,20240628,000000,129.89,131.1292,128.3,129.69,7170825,0
+DDOG.US,D,20240701,000000,129.04,131.99,127.96,130.5,3938228,0
+DDOG.US,D,20240702,000000,130.09,132.36,129.88,131.75,2855964,0
+DDOG.US,D,20240703,000000,130.83,133.15,130.83,131.5,1773639,0
+DDOG.US,D,20240705,000000,131,134.8,130.75,134.56,2535002,0
+DDOG.US,D,20240708,000000,131.58,132.81,129.07,132.4,3769869,0
+DDOG.US,D,20240709,000000,131.7,131.7,125.35,126.63,4834613,0
+DDOG.US,D,20240710,000000,127.55,128.14,123.91,126.29,2717646,0
+DDOG.US,D,20240711,000000,126.41,129.71,125.8,127.19,4250217,0
+DDOG.US,D,20240712,000000,126.99,128.85,125.09,127.8,2863667,0
+DDOG.US,D,20240715,000000,129.375,130.5979,126.17,129.415,2503284,0
+DDOG.US,D,20240716,000000,131.5,131.65,129.31,130.77,3156854,0
+DDOG.US,D,20240717,000000,123.5,125.07,120.25,121.16,6842693,0
+DDOG.US,D,20240718,000000,121.7,123.21,117.86,118.82,3715621,0
+DDOG.US,D,20240719,000000,118.58,120.52,118.205,119.03,2538558,0
+DDOG.US,D,20240722,000000,119.57,122.57,119.49,121.22,3191080,0
+DDOG.US,D,20240723,000000,121.82,125.35,121.78,123.21,2347105,0
+DDOG.US,D,20240724,000000,121.87,123.01,117.24,117.32,3574603,0
+DDOG.US,D,20240725,000000,118.27,121.99,116.51,120.31,3478573,0
+DDOG.US,D,20240726,000000,121.43,121.46,117.52,118.31,3817624,0
+DDOG.US,D,20240729,000000,119,119.95,117.41,117.92,2165116,0
+DDOG.US,D,20240730,000000,117.87,117.94,113.58,114.68,4164319,0
+DDOG.US,D,20240731,000000,115.5,117.89,114.84,116.44,3345793,0
+DDOG.US,D,20240801,000000,115.01,116.69,111.31,113.1,4260441,0
+DDOG.US,D,20240802,000000,109.89,109.92,106.2,107.25,5247345,0
+DDOG.US,D,20240805,000000,99.93,106.23,98.8,104.97,5975846,0
+DDOG.US,D,20240806,000000,105.64,107.22,103.51,105.47,4622974,0
+DDOG.US,D,20240807,000000,108.7,111.25,107.27,108.04,7819154,0
+DDOG.US,D,20240808,000000,115.08,118.07,111.02,114.06,9762990,0
+DDOG.US,D,20240809,000000,113.74,115.45,110.63,112.28,4515414,0
+DDOG.US,D,20240812,000000,113.05,113.2,110.1,112.16,3557639,0
+DDOG.US,D,20240813,000000,112.21,115.0152,112.21,114.37,2816177,0
+DDOG.US,D,20240814,000000,114.81,115.35,113.27,114.15,2911844,0
+DDOG.US,D,20240815,000000,115.43,118.4,115.14,116.33,3846572,0
+DDOG.US,D,20240816,000000,116.24,116.42,114.77,114.98,2197923,0
+DDOG.US,D,20240819,000000,115.34,117.25,114.13,117.21,1872537,0
+DDOG.US,D,20240820,000000,116.7,117.51,115.74,116.1,1834409,0
+DDOG.US,D,20240821,000000,116.51,117.79,115.97,117.74,2223537,0
+DDOG.US,D,20240822,000000,117.5,118.72,115.53,115.62,2419149,0
+DDOG.US,D,20240823,000000,117,117.665,115.48,117.23,1926176,0
+DDOG.US,D,20240826,000000,116.42,117.59,116.21,116.74,1388786,0
+DDOG.US,D,20240827,000000,116.25,116.96,115.53,116.02,1284924,0
+DDOG.US,D,20240828,000000,115.5,116.49,112.26,113.42,1797633,0
+DDOG.US,D,20240829,000000,115.28,116.89,114.45,115.18,2328834,0
+DDOG.US,D,20240830,000000,117.22,117.97,114.66,116.26,2436585,0
+DDOG.US,D,20240903,000000,114.87,115.501,111.1,111.48,3355767,0
+DDOG.US,D,20240904,000000,110.77,111.4,108.54,108.65,3536775,0
+DDOG.US,D,20240905,000000,108.01,110.5,108,110.09,2701582,0
+DDOG.US,D,20240906,000000,109.87,110.9685,105.44,107.2,3311255,0
+DDOG.US,D,20240909,000000,108.27,109.02,106.74,107.7,2720517,0
+DDOG.US,D,20240910,000000,108.46,110.2,107.02,108.12,2365271,0
+DDOG.US,D,20240911,000000,108.41,109.66,107.145,109.52,4320113,0
+DDOG.US,D,20240912,000000,110,110.92,109.2001,109.63,2553092,0
+DDOG.US,D,20240913,000000,109.56,110.9,108.79,109.26,3142972,0
+DDOG.US,D,20240916,000000,109.16,111.59,108.35,111.4,3670739,0
+DDOG.US,D,20240917,000000,112.3,113.65,111.45,111.93,2419994,0
+DDOG.US,D,20240918,000000,111.72,114.935,111.5,113.18,2779323,0
+DDOG.US,D,20240919,000000,115.86,116.635,114.91,115.52,3133119,0
+DDOG.US,D,20240920,000000,115.18,115.62,113.91,114.76,2830140,0
+DDOG.US,D,20240923,000000,115.01,116.67,114.9001,116.22,1917945,0
+DDOG.US,D,20240924,000000,116.58,118.38,115.66,117.31,2546010,0
+DDOG.US,D,20240925,000000,116.63,117.5,115.56,116.01,2546109,0
+DDOG.US,D,20240926,000000,118.2,118.23,113.1,114.21,2344306,0
+DDOG.US,D,20240927,000000,115.13,115.18,113.4584,114.2,2288668,0
+DDOG.US,D,20240930,000000,114.2,115.32,113.86,115.06,1563471,0
+DDOG.US,D,20241001,000000,117.45,117.75,113.08,113.98,2783517,0
+DDOG.US,D,20241002,000000,114.19,116.69,113.53,116.22,3193880,0
+DDOG.US,D,20241003,000000,115.26,118.58,115.17,117.53,3719479,0
+DDOG.US,D,20241004,000000,119.55,122.82,118.37,122.69,5219974,0
+DDOG.US,D,20241007,000000,122.2,123.78,121.16,122.38,3209110,0
+DDOG.US,D,20241008,000000,123.74,126.165,123.23,123.72,3838521,0
+DDOG.US,D,20241009,000000,123.8,126.56,123.7,125.16,3143337,0
+DDOG.US,D,20241010,000000,125.24,130.24,125.0388,130.09,4713086,0
+DDOG.US,D,20241011,000000,129.89,131.24613,128.76,129.81,2651464,0
+DDOG.US,D,20241014,000000,131.28,131.28,128.5545,129.12,2514133,0
+DDOG.US,D,20241015,000000,128.47,128.66,125.725,126.88,2703988,0
+DDOG.US,D,20241016,000000,126.43,126.8,123.29,126,2464065,0
+DDOG.US,D,20241017,000000,127.33,127.91,124.76,126.22,2506087,0
+DDOG.US,D,20241018,000000,129,130.17,127.19,128.12,3575210,0
+DDOG.US,D,20241021,000000,126.12,128.8,124.93,125.81,3279117,0
+DDOG.US,D,20241022,000000,125,126,123.13,124.62,1886409,0
+DDOG.US,D,20241023,000000,124.62,125.51,121.07,121.52,2078442,0
+DDOG.US,D,20241024,000000,122.75,124,122.35,123.89,2021313,0
+DDOG.US,D,20241025,000000,124.9,127.72,124.77,126.6,3396648,0
+DDOG.US,D,20241028,000000,127.29,127.95,125.75,126.37,2383456,0
+DDOG.US,D,20241029,000000,127.2,129.31,125.85,128.76,3551871,0
+DDOG.US,D,20241030,000000,129.82,131.84,127.92,128.16,2809295,0
+DDOG.US,D,20241031,000000,126.25,126.4342,124,125.44,3446340,0
+DDOG.US,D,20241101,000000,124.43,124.57,120.78,123.26,4838712,0
+DDOG.US,D,20241104,000000,122.51,127.1,121.7,125.56,3294045,0
+DDOG.US,D,20241105,000000,126.74,126.99,124.81,125.05,2540991,0
+DDOG.US,D,20241106,000000,129.05,129.15,127.06,128.35,5855157,0
+DDOG.US,D,20241107,000000,126.87,133.66,126.17,129.79,8264774,0
+DDOG.US,D,20241108,000000,129.49,129.5,122.977,124.45,5904912,0
+DDOG.US,D,20241111,000000,125.55,125.55,121.52,122.36,5554003,0
+DDOG.US,D,20241112,000000,122.08,124.45,121.26,123.41,7124624,0
+DDOG.US,D,20241113,000000,123.07,131.33,122.67,128.45,7682493,0
+DDOG.US,D,20241114,000000,129.57,133.2794,129.05,131.43,5315039,0
+DDOG.US,D,20241115,000000,129.05,129.51,124.88,126.09,5777739,0
+DDOG.US,D,20241118,000000,126.915,127.57,124.8187,125.97,3076330,0
+DDOG.US,D,20241119,000000,125.9,133.86,125.055,133.41,6251979,0
+DDOG.US,D,20241120,000000,134.85,136.711,132.84,135.45,6353283,0
+DDOG.US,D,20241121,000000,142,145.55,139.89,143.86,8671809,0
+DDOG.US,D,20241122,000000,148.5,155.42,147,154.83,13878759,0
+DDOG.US,D,20241125,000000,155.7,157.15,153.34,156.63,7686186,0
+DDOG.US,D,20241126,000000,155.46,157.48,151.49,154.39,4365635,0
+DDOG.US,D,20241127,000000,154.06,155.59,150.64,151.96,4084637,0
+DDOG.US,D,20241129,000000,153,153.19,151.12,152.75,1892258,0
+DDOG.US,D,20241202,000000,152.45,153.48,151.185,152.88,4307751,0
+DDOG.US,D,20241203,000000,153,156.68,151.77,155.01,4220489,0
+DDOG.US,D,20241204,000000,157.88,166.08,157.03,165.88,9874807,0
+DDOG.US,D,20241205,000000,164.58,164.94,161.58,163.35,4512467,0
+DDOG.US,D,20241206,000000,165,170.08,164.77,168.65,6048059,0
+DDOG.US,D,20241209,000000,166.65,167.59,159.38,161.19,8317548,0
+DDOG.US,D,20241210,000000,161.65,161.66,153.12,154.91,10653354,0
+DDOG.US,D,20241211,000000,156.09,159.535,153.51,156.48,5974041,0
+DDOG.US,D,20241212,000000,155.82,157.62,154.0601,156.73,3447623,0
+DDOG.US,D,20241213,000000,158.338,159,152.66,153.03,4409238,0
+DDOG.US,D,20241216,000000,153.46,156.14,152.97,155.82,2825275,0
+DDOG.US,D,20241217,000000,156.36,158.57,154.42,156.91,4324097,0
+DDOG.US,D,20241218,000000,156.38,158.2,149.5,150.2,4322291,0
+DDOG.US,D,20241219,000000,150.5,151.7099,145.87,146.93,5832521,0
+DDOG.US,D,20241220,000000,145.11,150.16,144,149.46,7590514,0
+DDOG.US,D,20241223,000000,150,150.78,146.62,147.46,2907397,0
+DDOG.US,D,20241224,000000,148.25,148.505,147.12,148.4,1038524,0
+DDOG.US,D,20241226,000000,148,149.47,146.8731,147.56,1231932,0
+DDOG.US,D,20241227,000000,146.48,146.98,143.04,145.99,1943444,0
+DDOG.US,D,20241230,000000,143.7,144.84,142.44,144.17,2062332,0
+DDOG.US,D,20241231,000000,144.71,145.71,142.605,142.89,1858904,0
+DDOG.US,D,20250102,000000,145,145.72,141.64,143.63,2361580,0
+DDOG.US,D,20250103,000000,144.63,146.23,144.13,144.83,2199880,0
+DDOG.US,D,20250106,000000,147.19,147.64,144.83,146.04,2667254,0
+DDOG.US,D,20250107,000000,144.48,145.72,140.29,141.4,3989046,0
+DDOG.US,D,20250108,000000,141.03,142.33,139.26,141.88,3334395,0
+DDOG.US,D,20250110,000000,139.37,140.7,137.62,140.42,2646204,0
+DDOG.US,D,20250113,000000,139.22,139.94,136.71,138,4413704,0
+DDOG.US,D,20250114,000000,139.5,141.05,138.02,139.16,3414137,0
+DDOG.US,D,20250115,000000,142.06,144.48,140.73,140.95,3441204,0
+DDOG.US,D,20250116,000000,137.505,138.8,134.7153,136.79,5913520,0
+DDOG.US,D,20250117,000000,139.42,140.86,137.92,138.4,3469056,0
+DDOG.US,D,20250121,000000,139.315,140.8,137.54,138.4,3347586,0
+DDOG.US,D,20250122,000000,139.99,140.4,138.59,140.12,3870564,0
+DDOG.US,D,20250123,000000,142.3,144.165,139.4101,140.2,3806382,0
+DDOG.US,D,20250124,000000,141.78,142.815,139.85,140.99,2885274,0
+DDOG.US,D,20250127,000000,137.5,146.58,136.87,142.16,5517601,0
+DDOG.US,D,20250128,000000,143.4,153.42,143.4,151.89,7940415,0
+DDOG.US,D,20250129,000000,147.895,148.5969,141.96,145.72,7978201,0
+DDOG.US,D,20250130,000000,141.5,143.15,138.6,142.61,6026006,0
+DDOG.US,D,20250131,000000,145.74,146.01,141.82,142.71,4950707,0
+DDOG.US,D,20250203,000000,140.802,144.41,140.24,143.155,5124807,0
+DDOG.US,D,20250204,000000,143,146.47,142.86,145.83,3290096,0
+DDOG.US,D,20250205,000000,144.55,144.92,140.3,144.85,4837301,0
+DDOG.US,D,20250206,000000,146,146.05,143.5,144.85,3568616,0
+DDOG.US,D,20250207,000000,145.01,145.77,141.85,142.65,4475129,0
+DDOG.US,D,20250210,000000,144.43,147.8199,143.65,147.1,4916244,0
+DDOG.US,D,20250211,000000,146.38,148.47,145,145.42,3402210,0
+DDOG.US,D,20250212,000000,146.29,149.01,144.2,148.09,6977332,0
+DDOG.US,D,20250213,000000,136.55,136.71,130.88,135.89,20141609,0
+DDOG.US,D,20250214,000000,133.61,135.81,129.69,131.01,8664004,0
+DDOG.US,D,20250218,000000,128.31,130.86,127.23,130.63,8969753,0
+DDOG.US,D,20250219,000000,130.52,130.9,128.15,128.85,4405342,0
+DDOG.US,D,20250220,000000,127.93,128.85,124.33,126.24,6105817,0
+DDOG.US,D,20250221,000000,126.18,126.64,119.59,119.64,6983814,0
+DDOG.US,D,20250224,000000,119.64,119.8,114.621,117.55,7269869,0
+DDOG.US,D,20250225,000000,116.53,117.29,113.456,114.98,7560919,0
+DDOG.US,D,20250226,000000,115.84,117.63,112.85,113.37,6581213,0
+DDOG.US,D,20250227,000000,116.785,118,113.31,113.53,5101790,0
+DDOG.US,D,20250228,000000,112.62,116.64,111.68,116.55,5046336,0
+DDOG.US,D,20250303,000000,116.97,117.3099,112.59,113.17,4207774,0
+DDOG.US,D,20250304,000000,111.73,116.58,110.3725,115.46,5788086,0
+DDOG.US,D,20250305,000000,115.49,115.5,112.83,115.09,3411105,0
+DDOG.US,D,20250306,000000,111,115.23,110.91,111.46,5304794,0
+DDOG.US,D,20250307,000000,110.88,113.46,106.66,109.63,6028386,0
+DDOG.US,D,20250310,000000,107.38,107.59,100.85,101.65,9445394,0
+DDOG.US,D,20250311,000000,101.53,103.535,101.01,101.96,7558035,0
+DDOG.US,D,20250312,000000,104.42,104.71,101.05,102.03,6870257,0
+DDOG.US,D,20250313,000000,100.71,102.14,98.3,98.68,5113308,0
+DDOG.US,D,20250314,000000,99.58,101.98,98.81,101.8,4010734,0
+DDOG.US,D,20250317,000000,101.59,105.11,101.46,103.97,4033785,0
+DDOG.US,D,20250318,000000,103.24,103.4,100.71,102.93,2995201,0
+DDOG.US,D,20250319,000000,103.11,104.98,102.28,104.43,3147833,0
+DDOG.US,D,20250320,000000,103.98,105,103.0801,103.17,4912416,0
+DDOG.US,D,20250321,000000,101.25,105.56,100.63,105.03,4944694,0
+DDOG.US,D,20250324,000000,107.2,110.79,106.91,110.17,4385072,0
+DDOG.US,D,20250325,000000,110.25,112.35,110.03,110.58,3666270,0
+DDOG.US,D,20250326,000000,110.4,110.63,107.05,107.97,2260253,0
+DDOG.US,D,20250327,000000,107.55,107.55,104.735,104.85,2699214,0
+DDOG.US,D,20250328,000000,103.59,103.8406,100.15,101.1,3795316,0
+DDOG.US,D,20250331,000000,99.26,99.7,96.63,99.21,4031383,0
+DDOG.US,D,20250401,000000,100.19,101.43,98.51,101.06,4186387,0
+DDOG.US,D,20250402,000000,98.15,102.84,98,101.71,3801854,0
+DDOG.US,D,20250403,000000,96.44,97.95,93.15,94.47,5753322,0
+DDOG.US,D,20250404,000000,90.91,92.174,86.57,87.93,7712213,0
+DDOG.US,D,20250407,000000,83.28,91.79,81.63,88.2,9014286,0
+DDOG.US,D,20250408,000000,91,92.5,85.74,87,7376677,0
+DDOG.US,D,20250409,000000,87,98.69,86.1414,97.44,7979481,0
+DDOG.US,D,20250410,000000,95,95.475,91.3,93.18,6108614,0
+DDOG.US,D,20250411,000000,94,94.2,90.65,92.02,5661829,0
+DDOG.US,D,20250414,000000,94.1,95.88,90.5,91.88,6111529,0
+DDOG.US,D,20250415,000000,91.74,93.43,91.475,92.55,3824432,0
+DDOG.US,D,20250416,000000,91.26,93.5076,90.76,91.88,3467830,0
+DDOG.US,D,20250417,000000,91.51,92.05,90.06,91.18,3477932,0
+DDOG.US,D,20250421,000000,90.185,90.63,87.695,88.92,4701352,0
+DDOG.US,D,20250422,000000,90.5,92.11,89.74,91.42,4397999,0
+DDOG.US,D,20250423,000000,95.24,97.26,93.92,94.58,5871037,0
+DDOG.US,D,20250424,000000,94.9,99.73,94.9,99.6,4943026,0
+DDOG.US,D,20250425,000000,99.11,101.67,99.11,101.52,3025711,0
+DDOG.US,D,20250428,000000,101.4,102.04,100.3,101.74,2730691,0
+DDOG.US,D,20250429,000000,101.94,102.86,101.05,102.31,2616290,0
+DDOG.US,D,20250430,000000,100.065,102.29,99.27,102.16,3566677,0
+DDOG.US,D,20250501,000000,106.66,106.8,103.5,106.32,7760572,0
+DDOG.US,D,20250502,000000,107.12,108.13,104.8,105,5147524,0
+DDOG.US,D,20250505,000000,104.52,106.84,104.05,105.7,7473486,0
+DDOG.US,D,20250506,000000,104.67,108.45,101.06,106.06,13052954,0
+DDOG.US,D,20250507,000000,105.71,108,104.28,106.02,5926287,0
+DDOG.US,D,20250508,000000,107.375,110.18,106.38,109.22,5469557,0
+DDOG.US,D,20250509,000000,110.12,110.45,106.8418,107.88,3603893,0
+DDOG.US,D,20250512,000000,112.13,113.52,111.03,113.42,4174720,0
+DDOG.US,D,20250513,000000,113.49,118.08,113.395,117.31,6364383,0
+DDOG.US,D,20250514,000000,118.04,119.36,117.08,119.09,6332122,0
+DDOG.US,D,20250515,000000,117.805,118.5,115.94,117.14,4196849,0
+DDOG.US,D,20250516,000000,117.92,118.51,116.52,117.67,3143153,0
+DDOG.US,D,20250519,000000,115.29,116.98,114.73,116.46,4864820,0
+DDOG.US,D,20250520,000000,115.37,116.34,114.66,116.29,2995534,0
+DDOG.US,D,20250521,000000,114.93,116.08,113.55,113.69,3701950,0
+DDOG.US,D,20250522,000000,114.175,117.1289,114.02,115.67,3671877,0
+DDOG.US,D,20250523,000000,113.61,115.58,113.3,114.46,2888753,0
+DDOG.US,D,20250527,000000,116.435,118.04,115.215,117.6,3317831,0
+DDOG.US,D,20250528,000000,117.61,118.7165,116.06,116.3,2518560,0
+DDOG.US,D,20250529,000000,116.64,118.24,115.62,117,3556179,0
+DDOG.US,D,20250530,000000,116.31,118.2,115.18,117.88,7310515,0
+DDOG.US,D,20250602,000000,117.43,118.35,114.74,117.74,4103660,0
+DDOG.US,D,20250603,000000,117.37,119.09,116.12,118.66,3884777,0
+DDOG.US,D,20250604,000000,119.225,121.39,118.99,119.7,6012245,0
+DDOG.US,D,20250605,000000,121.19,123.77,120.5801,121.75,5307804,0
+DDOG.US,D,20250606,000000,122.64,123.15,121.54,122.16,4539401,0
+DDOG.US,D,20250609,000000,122.39,122.89,118.77,121.17,4810659,0
+DDOG.US,D,20250610,000000,122.43,123.78,119.52,119.91,5769364,0
+DDOG.US,D,20250611,000000,119.99,120.58,118.14,118.63,3480810,0
+DDOG.US,D,20250612,000000,120.11,123.69,120,122.68,4963517,0
+DDOG.US,D,20250613,000000,120.54,123.16,119.81,120.45,4029365,0
+DDOG.US,D,20250616,000000,120.86,122.395,120.86,121.93,3304895,0
+DDOG.US,D,20250617,000000,120.97,125.32,119.5601,124.84,5518412,0
+DDOG.US,D,20250618,000000,125,130.49,124.88,130.04,7582447,0
+DDOG.US,D,20250620,000000,131.06,131.7645,127.05,127.5,5224301,0
+DDOG.US,D,20250623,000000,127.12,129.93,125.5,129.52,4531498,0
+DDOG.US,D,20250624,000000,131.16,131.625,129.8945,130.83,3000083,0
+DDOG.US,D,20250625,000000,131.16,132.69,129.88,130.24,3782811,0
+DDOG.US,D,20250626,000000,131.35,132.51,128.99,131.12,3884841,0
+DDOG.US,D,20250627,000000,131.74,133.22,130.71,132.08,4557102,0
+DDOG.US,D,20250630,000000,133.37,135.41,132.96,134.33,3615046,0
+DDOG.US,D,20250701,000000,133.66,135.5,130.28,132.33,4164023,0
+DDOG.US,D,20250702,000000,131.5,135.39,131,135.01,4959225,0
+DDOG.US,D,20250703,000000,147.45,156.53,146.91,155.15,29996674,0
+DDOG.US,D,20250707,000000,155,157.3751,151.65,152.41,16225053,0
+DDOG.US,D,20250708,000000,146.06,147.85,142.74,145.94,86386002,0
+DDOG.US,D,20250709,000000,145.4,146.07,141.93,142.75,9054559,0
+DDOG.US,D,20250710,000000,142.851,143,136.81,137.49,9708792,0
+DDOG.US,D,20250711,000000,137.49,139.62,137.1,137.37,6324160,0
+DDOG.US,D,20250714,000000,136.01,141,135.8392,138.8,6486645,0
+DDOG.US,D,20250715,000000,139.09,141.94,139,140.56,4952150,0
+DDOG.US,D,20250716,000000,139.5,140.24,137.86,139.36,4045976,0
+DDOG.US,D,20250717,000000,139.85,144.32,139.815,143.15,5309842,0
+DDOG.US,D,20250718,000000,143.29,145.67,142.67,145.02,3609942,0
+DDOG.US,D,20250721,000000,145.42,146.12,143.64,145.27,3683654,0
+DDOG.US,D,20250722,000000,144.74,145.9,142.77,144.89,3694000,0
+DDOG.US,D,20250723,000000,145.18,145.23,141.75,144,3448476,0
+DDOG.US,D,20250724,000000,145,147.86,144.715,146.56,2931865,0
+DDOG.US,D,20250725,000000,147.465,150.4,146.555,149.84,4924632,0
+DDOG.US,D,20250728,000000,150.9,151.65,149.66,150.77,2648570,0
+DDOG.US,D,20250729,000000,150.99,152.24,148.6,150.27,2875757,0
+DDOG.US,D,20250730,000000,150.26,150.795,148.14,148.88,3940295,0
+DDOG.US,D,20250731,000000,143,143.41,137.675,139.98,10859480,0
+DDOG.US,D,20250801,000000,137.475,138.68,134.13,135.6,6067304,0
+DDOG.US,D,20250804,000000,137.2,139.14,136.15,139.13,3501097,0
+DDOG.US,D,20250805,000000,139.66,139.99,132.72,132.94,5551421,0
+DDOG.US,D,20250806,000000,133.1,137.33,133.1,136.96,7405476,0
+DDOG.US,D,20250807,000000,147.75,149,131.2,136.38,16640887,0
+DDOG.US,D,20250808,000000,136.59,139.75,129.36,130.91,10874940,0
+DDOG.US,D,20250811,000000,129.46,132.55,128.42,128.83,8536126,0
+DDOG.US,D,20250812,000000,128.9,129.9,126.275,128.96,6845384,0
+DDOG.US,D,20250813,000000,129.7,129.86,126.98,128.71,4753794,0
+DDOG.US,D,20250814,000000,127.67,127.8999,124.18,124.52,6438879,0
+DDOG.US,D,20250815,000000,124.71,128.22,123.42,127.25,4566543,0
+DDOG.US,D,20250818,000000,127.68,129.55,127.18,129.07,2625436,0
+DDOG.US,D,20250819,000000,129.46,131.23,127.84,128.99,4477097,0
+DDOG.US,D,20250820,000000,128.47,128.7291,125.56,128.46,3915006,0
+DDOG.US,D,20250821,000000,128.06,129.24,126.6739,129.15,2965103,0
+DDOG.US,D,20250822,000000,129.01,132.38,128.08,131.22,3826927,0
+DDOG.US,D,20250825,000000,130.51,130.89,128.09,128.38,2621774,0
+DDOG.US,D,20250826,000000,128.56,129.02,126.25,126.31,5024351,0
+DDOG.US,D,20250827,000000,128.07,131.86,128.01,131.73,6071213,0
+DDOG.US,D,20250828,000000,134.37,141.36,134.12,140.96,9304193,0
+DDOG.US,D,20250829,000000,139.96,142.5,136.04,136.68,5105401,0
+DDOG.US,D,20250902,000000,134.48,135.6,132,134.69,4848434,0
+DDOG.US,D,20250903,000000,134.3,134.4517,131.12,132.6,3718994,0
+DDOG.US,D,20250904,000000,131.97,132.32,129.06,131.78,2955513,0
+DDOG.US,D,20250905,000000,132.74,136.25,132.395,136.08,4851082,0
+DDOG.US,D,20250908,000000,136.29,136.9154,134.65,136.44,4757570,0
+DDOG.US,D,20250909,000000,136.51,140.68,136.48,140.46,4493160,0
+DDOG.US,D,20250910,000000,141.34,145.155,138.69,139.13,4859391,0
+DDOG.US,D,20250911,000000,139.83,141.04,138.5532,139.15,2819248,0
+DDOG.US,D,20250912,000000,138.905,139.81,136.24,136.5,3034125,0
+DDOG.US,D,20250915,000000,136.8,139.8481,136.1,138.65,4719334,0
+DDOG.US,D,20250916,000000,135.85,136.15,132.69,134.59,5104067,0
+DDOG.US,D,20250917,000000,134.76,136.54,132.28,134.23,3558493,0
+DDOG.US,D,20250918,000000,135.23,137.27,134.53,136.81,3718499,0
+DDOG.US,D,20250919,000000,136.32,139.08,135.86,138.82,10124436,0
+DDOG.US,D,20250922,000000,137.38,139.41,134.96,138.35,3740605,0
+DDOG.US,D,20250923,000000,138.69,139.82,136.71,137.49,3857910,0
+DDOG.US,D,20250924,000000,138.15,139.31,135.26,136.57,2806461,0
+DDOG.US,D,20250925,000000,135.19,136.97,133.14,136.6,2171837,0
+DDOG.US,D,20250926,000000,136.41,140.1999,135.4025,139.07,2755501,0
+DDOG.US,D,20250929,000000,140.17,145.87,139.1,145.26,4559416,0
+DDOG.US,D,20250930,000000,144.43,144.495,139.63,142.4,4305182,0
+DDOG.US,D,20251001,000000,144.28,154.37,143.83,152.7,8079467,0
+DDOG.US,D,20251002,000000,153.53,154.77,150.535,151.57,4948348,0
+DDOG.US,D,20251003,000000,152.14,155.235,151.51,151.82,5141646,0
+DDOG.US,D,20251006,000000,153.11,159.68,153.0101,157.36,4732285,0
+DDOG.US,D,20251007,000000,156,156.58,152.5001,154.52,3375659,0
+DDOG.US,D,20251008,000000,157.24,165.15,154.995,164.12,7521930,0
+DDOG.US,D,20251009,000000,163.1,165.63,162.15,164.07,3396127,0
+DDOG.US,D,20251010,000000,164.65,166.89,158.15,158.74,4062281,0
+DDOG.US,D,20251013,000000,163.1,165,159.93,164.2,2941389,0
+DDOG.US,D,20251014,000000,160.63,162.14,158.3,160.88,2936653,0
+DDOG.US,D,20251015,000000,161.88,162,157.51,160.02,3024847,0
+DDOG.US,D,20251016,000000,160.59,164.54,149.02,151.17,5323640,0
+DDOG.US,D,20251017,000000,152.4,156.24,151.7,152.87,4224271,0
+DDOG.US,D,20251020,000000,155.15,158.08,154.185,156.295,2559220,0
+DDOG.US,D,20251021,000000,156.3,159.045,155.57,156.25,2105524,0
+DDOG.US,D,20251022,000000,157.55,157.55,152.57,154.21,2471021,0
+DDOG.US,D,20251023,000000,154.24,156.8299,153.13,156.59,2166910,0
+DDOG.US,D,20251024,000000,158.99,160.2,156.39,156.47,2437805,0
+DDOG.US,D,20251027,000000,158.275,159.31,156.53,157.62,2452909,0
+DDOG.US,D,20251028,000000,159.02,160.12,156.64,157.27,1855760,0
+DDOG.US,D,20251029,000000,156.76,157.11,154.0103,156,4308601,0
+DDOG.US,D,20251030,000000,155,159.8899,153,157.07,2530638,0
+DDOG.US,D,20251031,000000,161,163.59,159.34,162.81,4038328,0
+DDOG.US,D,20251103,000000,163,165.58,160.3,162.08,4311383,0
+DDOG.US,D,20251104,000000,158.31,162.875,156,157.51,3815035,0
+DDOG.US,D,20251105,000000,158.15,159.05,154.69,154.98,5345383,0
+DDOG.US,D,20251106,000000,178.89,194.87,177.57,190.82,21307233,0
+DDOG.US,D,20251107,000000,184.29,191.32,180.77,191.24,9288212,0
+DDOG.US,D,20251110,000000,192.91,201.46,191.67,199.72,6579958,0
+DDOG.US,D,20251111,000000,198.65,201.69,196.1137,197.86,5251718,0
+DDOG.US,D,20251112,000000,199.1,199.75,188.52,190.89,4670669,0
+DDOG.US,D,20251113,000000,190,190.59,185.32,185.97,4452231,0
+DDOG.US,D,20251114,000000,181.18,187.61,179,185.01,3850364,0
+DDOG.US,D,20251117,000000,184.18,184.789,178.945,180.26,3974777,0
+DDOG.US,D,20251118,000000,177.44,180.21,175,176.46,3600199,0
+DDOG.US,D,20251119,000000,177.27,179.5,174.82,176.31,3564817,0
+DDOG.US,D,20251120,000000,174.41,175.46,158.85,159.57,8715517,0
+DDOG.US,D,20251121,000000,157.862,159.835,151.955,157.55,6127574,0
+DDOG.US,D,20251124,000000,158.14,160.17,155.88,158.44,6818017,0
+DDOG.US,D,20251125,000000,157.82,160.59,155.8846,158.99,3318951,0
+DDOG.US,D,20251126,000000,159.93,161.72,157.06,158.4,3458716,0
+DDOG.US,D,20251128,000000,160.28,161.6,159.25,160.01,2471901,0
+DDOG.US,D,20251201,000000,159.09,160.35,157.13,157.9,3577203,0
+DDOG.US,D,20251202,000000,161.68,163.43,155.88,156.48,5757655,0
+DDOG.US,D,20251203,000000,156.14,156.3899,153.19,155.83,3728869,0
+DDOG.US,D,20251204,000000,155.18,155.72,151.66,153,3657934,0
+DDOG.US,D,20251205,000000,153,153.05,150.075,151.41,6441190,0
+DDOG.US,D,20251208,000000,152.835,156.1003,152.52,154.28,3896527,0
+DDOG.US,D,20251209,000000,153.21,153.699,151.38,152.57,2824634,0
+DDOG.US,D,20251210,000000,152.2,153.225,150.64,151.2,2281631,0
+DDOG.US,D,20251211,000000,150.11,151.105,148.6215,149.9,2692424,0
+DDOG.US,D,20251212,000000,150,150.1763,144.97,146,3725192,0
+DDOG.US,D,20251215,000000,146.395,147.438,141.76,142.05,3823887,0
+DDOG.US,D,20251216,000000,140.72,142.55,138.83,140.05,4047325,0
+DDOG.US,D,20251217,000000,140.39,140.85,136.37,136.71,3790028,0
+DDOG.US,D,20251218,000000,140.45,141.57,137.41,138.29,4380209,0
+DDOG.US,D,20251219,000000,138.84,141.25,137.71,140.39,6302943,0
+DDOG.US,D,20251222,000000,142.18,143.41,140.627,141.84,3048952,0
+DDOG.US,D,20251223,000000,141.74,142.48,138.33,141.23,3084826,0
+DDOG.US,D,20251224,000000,139.65,139.65,135.11,138.04,2005435,0
+DDOG.US,D,20251226,000000,138,138.45,137.4529,138.315,1256385,0
+DDOG.US,D,20251229,000000,137.53,138.55,137.03,137.94,2095981,0
+DDOG.US,D,20251230,000000,137.26,138.83,137.21,137.48,1614951,0
+DDOG.US,D,20251231,000000,136.95,137.53,135.92,135.99,1603928,0
+DDOG.US,D,20260102,000000,137.25,137.35,132.27,133.77,2566127,0
+DDOG.US,D,20260105,000000,132.92,135.665,132.37,133.64,3828397,0
+DDOG.US,D,20260106,000000,133.93,137.25,131.58,137.1,3630977,0
+DDOG.US,D,20260107,000000,137.02,145.8988,137.02,141.445,5865004,0
+DDOG.US,D,20260108,000000,139.99,140.52,130.55,130.68,5476888,0
+DDOG.US,D,20260109,000000,130.76,131.4699,125.21,125.49,7057743,0
+DDOG.US,D,20260112,000000,126.2,129.24,124.35,126.57,6778852,0
+DDOG.US,D,20260113,000000,127.07,128.86,123.355,125.5,5210049,0
+DDOG.US,D,20260114,000000,124.68,125.6699,120.6,122.41,4841298,0
+DDOG.US,D,20260115,000000,122.93,124.28,120.4601,120.86,6196453,0
+DDOG.US,D,20260116,000000,120.86,121.8,117.8067,119.02,5871273,0
+DDOG.US,D,20260120,000000,117.34,119.89,115.82,117,4929236,0
+DDOG.US,D,20260121,000000,118.85,127,118.75,123.46,9731790,0
+DDOG.US,D,20260122,000000,128.1,133.5,127.46,131.25,9645810,0
+DDOG.US,D,20260123,000000,130.5,131.86,129.09,130.13,4073311,0
+DDOG.US,D,20260126,000000,130.15,137.0799,130.13,136.64,5395475,0
+DDOG.US,D,20260127,000000,140.92,141.9,136.34,138.21,5931767,0
+DDOG.US,D,20260128,000000,139.66,143.39,139.02,140.56,6364099,0
+DDOG.US,D,20260129,000000,134.37,136.64,125.61,128.18,9773916,0
+DDOG.US,D,20260130,000000,127.99,130.4199,127.2,129.32,5338864,0
+DDOG.US,D,20260202,000000,129.69,131.44,127.71,129.05,4691253,0
+DDOG.US,D,20260203,000000,128.72,128.72,117.3,119.66,7743256,0
+DDOG.US,D,20260204,000000,118.94,119.7551,113.02,115.71,6621441,0
+DDOG.US,D,20260205,000000,112.95,114.65,105.8,106.73,6563780,0
+DDOG.US,D,20260206,000000,109,112.38,105.66,111.69,7125901,0
+DDOG.US,D,20260209,000000,115.05,115.85,111.48,114.01,10282930,0
+DDOG.US,D,20260210,000000,124.175,133.44,123.31,129.67,18828219,0
+DDOG.US,D,20260211,000000,131.16,131.38,122.31,127.33,8463266,0
+DDOG.US,D,20260212,000000,131.05,133.35,121.77,126.13,6416946,0
+DDOG.US,D,20260213,000000,126.865,129.47,122.52,125.2,6395135,0
+DDOG.US,D,20260217,000000,126.44,129.8299,120.13,122.56,5108456,0
+DDOG.US,D,20260218,000000,116.985,122.2876,115.6,121.78,7060567,0
diff --git a/daily/us/nasdaq stocks/1/dgxx.us.txt b/daily/us/nasdaq stocks/1/dgxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b18970c1770d29423d23d31e5610ec1d3908d743
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dgxx.us.txt	
@@ -0,0 +1,1068 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGXX.US,D,20211116,000000,7.2,7.21,6.85,6.95,263801,0
+DGXX.US,D,20211117,000000,6.96,7.1683,6.45,6.58,216310,0
+DGXX.US,D,20211118,000000,6.6,6.6,5.44,5.58,502744,0
+DGXX.US,D,20211119,000000,5.67,6.0528,5.5,5.6,139359,0
+DGXX.US,D,20211122,000000,5.79,5.7995,5.12,5.3,246527,0
+DGXX.US,D,20211123,000000,5.25,5.57,5.02,5.2,216307,0
+DGXX.US,D,20211124,000000,5.01,5.47,5,5.46,177114,0
+DGXX.US,D,20211126,000000,5.16,5.46,5.072,5.31,122349,0
+DGXX.US,D,20211129,000000,5.5,5.6088,5.28,5.46,102286,0
+DGXX.US,D,20211130,000000,5.37,5.7255,5.16,5.45,129660,0
+DGXX.US,D,20211201,000000,5.78,5.9,5.15,5.32,124583,0
+DGXX.US,D,20211202,000000,5.43,5.51,5.05,5.19,114145,0
+DGXX.US,D,20211203,000000,5.31,5.33,4.41,4.59,512178,0
+DGXX.US,D,20211206,000000,3.8957,4.49,3.82,4.49,210234,0
+DGXX.US,D,20211207,000000,4.65,4.9848,4.61,4.72,185741,0
+DGXX.US,D,20211208,000000,4.71,4.8878,4.55,4.61,137050,0
+DGXX.US,D,20211209,000000,4.8595,4.88,4.23,4.25,238186,0
+DGXX.US,D,20211210,000000,4.71,4.75,3.925,4.1,295268,0
+DGXX.US,D,20211213,000000,4.19,4.19,3.81,4,231270,0
+DGXX.US,D,20211214,000000,3.85,4,3.8118,3.86,135644,0
+DGXX.US,D,20211215,000000,3.84,4.13,3.61,4.06,260501,0
+DGXX.US,D,20211216,000000,4.15,4.1999,3.63,3.78,93928,0
+DGXX.US,D,20211217,000000,3.68,3.85,3.531,3.56,100775,0
+DGXX.US,D,20211220,000000,3.52,3.5699,3.21,3.53,90785,0
+DGXX.US,D,20211221,000000,3.78,4.35,3.66,4.28,196679,0
+DGXX.US,D,20211222,000000,4.36,4.63,4.256,4.55,147037,0
+DGXX.US,D,20211223,000000,4.5,4.94,4.4,4.86,217571,0
+DGXX.US,D,20211227,000000,5.03,5.5,4.99,5.42,124675,0
+DGXX.US,D,20211228,000000,5.33,5.67,4.7501,5.04,153138,0
+DGXX.US,D,20211229,000000,4.92,4.9644,4.59,4.59,123718,0
+DGXX.US,D,20211230,000000,4.59,4.85,4.5,4.67,170758,0
+DGXX.US,D,20211231,000000,4.62,4.79,4.57,4.63,172574,0
+DGXX.US,D,20220103,000000,4.63,4.795,4.55,4.6,56723,0
+DGXX.US,D,20220104,000000,4.73,4.856,4.58,4.76,72543,0
+DGXX.US,D,20220105,000000,4.65,4.95,4.095,4.16,193742,0
+DGXX.US,D,20220106,000000,4.04,4.19,3.66,3.79,106321,0
+DGXX.US,D,20220107,000000,3.75,3.9,3.6044,3.75,77357,0
+DGXX.US,D,20220110,000000,3.74,3.7899,3.5,3.7,90440,0
+DGXX.US,D,20220111,000000,3.79,3.94,3.6227,3.92,51555,0
+DGXX.US,D,20220112,000000,4.1,4.5248,4.1,4.29,59621,0
+DGXX.US,D,20220113,000000,4.28,4.4336,3.85,3.87,81663,0
+DGXX.US,D,20220114,000000,3.8,4.09,3.77,3.99,55265,0
+DGXX.US,D,20220118,000000,3.99,4.065,3.7,3.87,57885,0
+DGXX.US,D,20220119,000000,3.9,3.96,3.5,3.68,183641,0
+DGXX.US,D,20220120,000000,3.8,3.99,3.5201,3.58,94064,0
+DGXX.US,D,20220121,000000,3.42,3.47,3.08,3.08,217129,0
+DGXX.US,D,20220124,000000,2.71,3.2,2.4383,3.12,384896,0
+DGXX.US,D,20220125,000000,3.17,3.2,2.99,3.08,44041,0
+DGXX.US,D,20220126,000000,3.14,3.5,3.03,3.43,306778,0
+DGXX.US,D,20220127,000000,3.45,3.4957,2.95,3.3,390281,0
+DGXX.US,D,20220128,000000,3.5679,3.5679,3.1001,3.55,115417,0
+DGXX.US,D,20220131,000000,3.52,3.71,3.32,3.62,232705,0
+DGXX.US,D,20220201,000000,3.85,4.29,3.7,4.13,544195,0
+DGXX.US,D,20220202,000000,4.31,4.31,3.75,3.98,146389,0
+DGXX.US,D,20220203,000000,3.85,3.8994,3.69,3.78,50981,0
+DGXX.US,D,20220204,000000,3.88,4.32,3.75,4.28,143620,0
+DGXX.US,D,20220207,000000,4.35,4.65,4.22,4.27,202352,0
+DGXX.US,D,20220208,000000,4.27,4.4,4.0601,4.29,85446,0
+DGXX.US,D,20220209,000000,4.4,4.4,4.2,4.3,76333,0
+DGXX.US,D,20220210,000000,4.2,4.4425,4.04,4.15,95899,0
+DGXX.US,D,20220211,000000,4.15,4.22,3.6701,3.95,77834,0
+DGXX.US,D,20220214,000000,3.9,4.1345,3.54,3.7,59944,0
+DGXX.US,D,20220215,000000,3.85,4.05,3.85,3.99,49824,0
+DGXX.US,D,20220216,000000,3.98,3.98,3.71,3.83,40425,0
+DGXX.US,D,20220217,000000,3.83,3.83,3.4401,3.55,100500,0
+DGXX.US,D,20220218,000000,3.51,3.51,3.17,3.2,105674,0
+DGXX.US,D,20220222,000000,3.05,3.14,2.81,3,105799,0
+DGXX.US,D,20220223,000000,3.02,3.215,2.84,2.84,75602,0
+DGXX.US,D,20220224,000000,2.65,3.02,2.53,2.97,90977,0
+DGXX.US,D,20220225,000000,2.99,3.21,2.99,3.1,53172,0
+DGXX.US,D,20220228,000000,3.1,3.53,3.1,3.53,147345,0
+DGXX.US,D,20220301,000000,3.69,3.89,3.53,3.8,361212,0
+DGXX.US,D,20220302,000000,3.8,3.99,3.74,3.83,142899,0
+DGXX.US,D,20220303,000000,3.92,3.92,3.6495,3.83,235592,0
+DGXX.US,D,20220304,000000,3.7,3.72,3.02,3.2,343522,0
+DGXX.US,D,20220307,000000,3.17,3.2,2.66,2.66,110028,0
+DGXX.US,D,20220308,000000,2.7,2.83,2.62,2.62,45775,0
+DGXX.US,D,20220309,000000,2.75,3.06,2.75,3.01,72849,0
+DGXX.US,D,20220310,000000,2.86,2.9435,2.65,2.775,76703,0
+DGXX.US,D,20220311,000000,2.77,2.8,2.6,2.6,58522,0
+DGXX.US,D,20220314,000000,2.58,2.62,2.42,2.5,107867,0
+DGXX.US,D,20220315,000000,2.5,2.8272,2.4476,2.5822,21975,0
+DGXX.US,D,20220316,000000,2.72,2.75,2.5,2.71,72483,0
+DGXX.US,D,20220317,000000,2.75,2.8047,2.61,2.78,47694,0
+DGXX.US,D,20220318,000000,2.66,3.0432,2.63,2.85,118736,0
+DGXX.US,D,20220321,000000,2.75,3.0499,2.75,2.78,146210,0
+DGXX.US,D,20220322,000000,2.9,3.22,2.8501,3.13,129570,0
+DGXX.US,D,20220323,000000,3.01,3.25,2.83,3.09,134574,0
+DGXX.US,D,20220324,000000,3.11,3.56,3.0901,3.49,103144,0
+DGXX.US,D,20220325,000000,3.5,3.7,3.27,3.47,55404,0
+DGXX.US,D,20220328,000000,3.65,3.94,3.54,3.85,191877,0
+DGXX.US,D,20220329,000000,4,4,3.63,3.8,131044,0
+DGXX.US,D,20220330,000000,3.67,3.8,3.3501,3.68,138910,0
+DGXX.US,D,20220331,000000,3.77,3.77,3.31,3.34,108721,0
+DGXX.US,D,20220401,000000,3.3,3.55,3.2038,3.38,39715,0
+DGXX.US,D,20220404,000000,3.46,3.74,3.4112,3.68,137986,0
+DGXX.US,D,20220405,000000,3.75,3.92,3.64,3.89,102901,0
+DGXX.US,D,20220406,000000,3.89,3.89,3.56,3.67,116774,0
+DGXX.US,D,20220407,000000,3.67,3.7499,3.4,3.65,83928,0
+DGXX.US,D,20220408,000000,3.55,3.68,3.4,3.43,48775,0
+DGXX.US,D,20220411,000000,3.27,3.3806,3.07,3.11,97101,0
+DGXX.US,D,20220412,000000,3.15,3.36,3.1,3.15,49457,0
+DGXX.US,D,20220413,000000,3.11,3.4146,3.1,3.25,97829,0
+DGXX.US,D,20220414,000000,3.28,3.385,3.02,3.02,55425,0
+DGXX.US,D,20220418,000000,3.01,3.1201,2.9,3.05,37233,0
+DGXX.US,D,20220419,000000,3,3.24,3,3.14,26677,0
+DGXX.US,D,20220420,000000,3.24,3.25,3.08,3.14,19358,0
+DGXX.US,D,20220421,000000,3.21,3.24,2.88,2.97,65420,0
+DGXX.US,D,20220422,000000,2.93,3.23,2.6001,2.72,60491,0
+DGXX.US,D,20220425,000000,2.7,2.775,2.57,2.67,40457,0
+DGXX.US,D,20220426,000000,2.65,2.7407,2.46,2.56,136785,0
+DGXX.US,D,20220427,000000,2.54,2.68,2.495,2.61,162870,0
+DGXX.US,D,20220428,000000,2.58,2.75,2.54,2.74,34707,0
+DGXX.US,D,20220429,000000,2.62,2.74,2.5,2.58,41312,0
+DGXX.US,D,20220502,000000,2.53,2.595,2.32,2.555,77295,0
+DGXX.US,D,20220503,000000,2.62,2.62,2.39,2.42,82861,0
+DGXX.US,D,20220504,000000,2.5,2.63,2.1229,2.55,149607,0
+DGXX.US,D,20220505,000000,2.62,2.62,2.2,2.31,122098,0
+DGXX.US,D,20220506,000000,2.5,2.5,2.15,2.24,82663,0
+DGXX.US,D,20220509,000000,2.15,2.19,1.6381,1.67,182679,0
+DGXX.US,D,20220510,000000,1.84,1.92,1.5227,1.56,58512,0
+DGXX.US,D,20220511,000000,1.55,1.7533,1.45,1.48,58640,0
+DGXX.US,D,20220512,000000,1.42,1.48,1.23,1.43,130178,0
+DGXX.US,D,20220513,000000,1.6,1.8,1.4,1.4,135162,0
+DGXX.US,D,20220516,000000,1.38,1.4715,1.33,1.35,41563,0
+DGXX.US,D,20220517,000000,1.36,1.565,1.36,1.48,88241,0
+DGXX.US,D,20220518,000000,1.48,1.55,1.3,1.47,45888,0
+DGXX.US,D,20220519,000000,1.43,1.61,1.4,1.52,49285,0
+DGXX.US,D,20220520,000000,1.51,1.55,1.3123,1.41,55012,0
+DGXX.US,D,20220523,000000,1.4,1.68,1.4,1.43,24475,0
+DGXX.US,D,20220524,000000,1.4,1.5,1.28,1.48,63310,0
+DGXX.US,D,20220525,000000,1.48,1.63,1.48,1.56,44816,0
+DGXX.US,D,20220526,000000,1.52,1.66,1.51,1.59,40968,0
+DGXX.US,D,20220527,000000,1.71,1.92,1.58,1.82,35273,0
+DGXX.US,D,20220531,000000,2.1,2.2071,1.8205,1.98,35586,0
+DGXX.US,D,20220601,000000,2.17,2.27,1.8,1.88,73606,0
+DGXX.US,D,20220602,000000,1.8,1.89,1.68,1.79,37489,0
+DGXX.US,D,20220603,000000,1.79,1.8604,1.71,1.79,16962,0
+DGXX.US,D,20220606,000000,1.96,2,1.8168,1.87,26149,0
+DGXX.US,D,20220607,000000,1.87,1.9102,1.8,1.85,17096,0
+DGXX.US,D,20220608,000000,1.85,1.85,1.7,1.76,13890,0
+DGXX.US,D,20220609,000000,1.69,1.77,1.58,1.62,24279,0
+DGXX.US,D,20220610,000000,1.6,1.6865,1.57,1.65,14152,0
+DGXX.US,D,20220613,000000,1.5,1.5462,1.2427,1.27,224417,0
+DGXX.US,D,20220614,000000,1.21,1.315,1.2001,1.23,90462,0
+DGXX.US,D,20220615,000000,1.21,1.3,1.21,1.25,47476,0
+DGXX.US,D,20220616,000000,1.3,1.3,1.1,1.1,84641,0
+DGXX.US,D,20220617,000000,1.1,1.2399,1.1,1.1,71681,0
+DGXX.US,D,20220621,000000,1.235,1.25,1.15,1.21,55521,0
+DGXX.US,D,20220622,000000,1.25,1.25,1.16,1.16,49541,0
+DGXX.US,D,20220623,000000,1.2081,1.21,1.15,1.21,21320,0
+DGXX.US,D,20220624,000000,1.23,1.3702,1.22,1.26,48441,0
+DGXX.US,D,20220627,000000,1.3,1.4,1.1,1.18,52285,0
+DGXX.US,D,20220628,000000,1.28,1.295,1.1,1.16,104023,0
+DGXX.US,D,20220629,000000,1.12,1.19,1.05,1.13,54810,0
+DGXX.US,D,20220630,000000,1.07,1.1744,0.956,1.02,60181,0
+DGXX.US,D,20220701,000000,1.1,1.1,1.02,1.03,62123,0
+DGXX.US,D,20220705,000000,1.16,1.16,0.9067,1.05,108617,0
+DGXX.US,D,20220706,000000,1,1.1399,0.91,1.0575,82691,0
+DGXX.US,D,20220707,000000,1.05,1.25,1.02,1.21,86866,0
+DGXX.US,D,20220708,000000,1.2,1.28,1.13,1.18,185845,0
+DGXX.US,D,20220711,000000,1.12,1.162,1.0503,1.0753,28572,0
+DGXX.US,D,20220712,000000,1.04,1.1248,1.04,1.09,26972,0
+DGXX.US,D,20220713,000000,1.05,1.12,1.04,1.0999,63719,0
+DGXX.US,D,20220714,000000,1.12,1.195,1.03,1.12,17133,0
+DGXX.US,D,20220715,000000,1.11,1.3,1.06,1.12,47218,0
+DGXX.US,D,20220718,000000,1.15,1.3102,1.12,1.21,53611,0
+DGXX.US,D,20220719,000000,1.2673,1.32,1.22,1.29,56144,0
+DGXX.US,D,20220720,000000,1.48,1.499,1.3,1.31,55337,0
+DGXX.US,D,20220721,000000,1.22,1.37,1.16,1.27,80521,0
+DGXX.US,D,20220722,000000,1.34,1.35,1.19,1.23,65699,0
+DGXX.US,D,20220725,000000,1.33,1.33,1.16,1.16,21412,0
+DGXX.US,D,20220726,000000,1.11,1.23,1.1,1.18,28359,0
+DGXX.US,D,20220727,000000,1.23,1.33,1.1801,1.31,15373,0
+DGXX.US,D,20220728,000000,1.3155,1.38,1.2501,1.27,24511,0
+DGXX.US,D,20220729,000000,1.24,1.35,1.24,1.27,25311,0
+DGXX.US,D,20220801,000000,1.28,1.35,1.25,1.2773,19197,0
+DGXX.US,D,20220802,000000,1.29,1.3,1.22,1.26,24129,0
+DGXX.US,D,20220803,000000,1.35,1.36,1.26,1.32,46195,0
+DGXX.US,D,20220804,000000,1.31,1.37,1.25,1.29,22361,0
+DGXX.US,D,20220805,000000,1.27,1.2703,1.15,1.236,29096,0
+DGXX.US,D,20220808,000000,1.28,1.4,1.2397,1.33,40834,0
+DGXX.US,D,20220809,000000,1.4,1.46,1.27,1.33,21163,0
+DGXX.US,D,20220810,000000,1.33,1.4139,1.33,1.37,67102,0
+DGXX.US,D,20220811,000000,1.41,1.54,1.4,1.42,86059,0
+DGXX.US,D,20220812,000000,1.59,1.59,1.34,1.44,69296,0
+DGXX.US,D,20220815,000000,1.36,1.54,1.331,1.4,178005,0
+DGXX.US,D,20220816,000000,1.38,1.48,1.28,1.33,60428,0
+DGXX.US,D,20220817,000000,1.28,1.33,1.2,1.27,39234,0
+DGXX.US,D,20220818,000000,1.27,1.27,1.13,1.18,62278,0
+DGXX.US,D,20220819,000000,1.14,1.1427,1.05,1.06,73490,0
+DGXX.US,D,20220822,000000,1.05,1.06,0.98,1.03,64822,0
+DGXX.US,D,20220823,000000,1.03,1.088,0.9661,0.9661,45871,0
+DGXX.US,D,20220824,000000,1,1.13,0.95,1.09,55381,0
+DGXX.US,D,20220825,000000,1.1,1.1399,0.99,1.03,98139,0
+DGXX.US,D,20220826,000000,1.03,1.0352,0.95,0.97,68289,0
+DGXX.US,D,20220829,000000,0.9799,0.9799,0.87,0.95,134767,0
+DGXX.US,D,20220830,000000,0.95,0.98,0.855,0.9359,75648,0
+DGXX.US,D,20220831,000000,0.93,0.9545,0.8701,0.8701,40745,0
+DGXX.US,D,20220901,000000,0.9317,0.9317,0.7504,0.7592,128522,0
+DGXX.US,D,20220902,000000,0.859,0.859,0.61,0.6701,171564,0
+DGXX.US,D,20220906,000000,0.7,0.7458,0.65,0.7001,92986,0
+DGXX.US,D,20220907,000000,0.6928,0.770399,0.69,0.755,77580,0
+DGXX.US,D,20220908,000000,0.7704,0.7704,0.6743,0.76,110668,0
+DGXX.US,D,20220909,000000,0.79,0.84,0.7877,0.8199,95619,0
+DGXX.US,D,20220912,000000,0.9823,0.99,0.830001,0.92,57373,0
+DGXX.US,D,20220913,000000,0.83,0.8404,0.8092,0.8363,47000,0
+DGXX.US,D,20220914,000000,0.8279,0.8716,0.765,0.8716,16169,0
+DGXX.US,D,20220915,000000,0.885,0.9,0.83,0.9,71677,0
+DGXX.US,D,20220916,000000,0.8788,0.89,0.8,0.85,50978,0
+DGXX.US,D,20220919,000000,0.81,0.85,0.799,0.85,13088,0
+DGXX.US,D,20220920,000000,0.8148,0.8452,0.781,0.8127,37786,0
+DGXX.US,D,20220921,000000,0.8989,0.8989,0.77,0.7925,50437,0
+DGXX.US,D,20220922,000000,0.7529,0.8037,0.7529,0.765,27784,0
+DGXX.US,D,20220923,000000,0.7134,0.7435,0.6717,0.72,30713,0
+DGXX.US,D,20220926,000000,0.68,0.76,0.6489,0.7224,73460,0
+DGXX.US,D,20220927,000000,0.7224,0.7224,0.6501,0.7,30561,0
+DGXX.US,D,20220928,000000,0.72,0.7719,0.661,0.7644,38221,0
+DGXX.US,D,20220929,000000,0.72,0.7591,0.66,0.693,49214,0
+DGXX.US,D,20220930,000000,0.67,0.7177,0.661,0.715,23343,0
+DGXX.US,D,20221003,000000,0.72,0.792,0.6359,0.792,35218,0
+DGXX.US,D,20221004,000000,0.79,0.8043,0.7413,0.8043,36299,0
+DGXX.US,D,20221005,000000,0.7501,0.81,0.74,0.81,34786,0
+DGXX.US,D,20221006,000000,0.8276,0.8276,0.711,0.7768,37488,0
+DGXX.US,D,20221007,000000,0.7342,0.7709,0.7129,0.733,26110,0
+DGXX.US,D,20221010,000000,0.735,0.75,0.69,0.74,7559,0
+DGXX.US,D,20221011,000000,0.72,0.739899,0.6476,0.7093,32719,0
+DGXX.US,D,20221012,000000,0.69,0.6998,0.6541,0.6971,26076,0
+DGXX.US,D,20221013,000000,0.66,0.7074,0.65,0.7071,22701,0
+DGXX.US,D,20221014,000000,0.7151,0.7362,0.6489,0.71,35260,0
+DGXX.US,D,20221017,000000,0.66,0.7399,0.62,0.6668,96881,0
+DGXX.US,D,20221018,000000,0.6346,0.6667,0.611,0.62,35789,0
+DGXX.US,D,20221019,000000,0.61,0.6598,0.5635,0.5959,58957,0
+DGXX.US,D,20221020,000000,0.5876,0.639799,0.468713,0.53,72918,0
+DGXX.US,D,20221021,000000,0.52,0.53,0.3987,0.53,113952,0
+DGXX.US,D,20221024,000000,0.53,0.5999,0.53,0.5999,56632,0
+DGXX.US,D,20221025,000000,0.5464,0.6668,0.5464,0.6599,95872,0
+DGXX.US,D,20221026,000000,0.6668,0.705,0.65,0.6899,66517,0
+DGXX.US,D,20221027,000000,0.6601,0.6997,0.6102,0.67,58615,0
+DGXX.US,D,20221028,000000,0.6784,0.7898,0.67,0.7491,114878,0
+DGXX.US,D,20221031,000000,0.78,0.78,0.6655,0.7279,83309,0
+DGXX.US,D,20221101,000000,0.697,0.7379,0.66,0.699,26207,0
+DGXX.US,D,20221102,000000,0.734,0.7697,0.6919,0.7245,81308,0
+DGXX.US,D,20221103,000000,0.7565,0.7565,0.7,0.72,47765,0
+DGXX.US,D,20221104,000000,0.7178,0.7698,0.7178,0.7698,21393,0
+DGXX.US,D,20221107,000000,0.7698,0.8399,0.7698,0.8399,23706,0
+DGXX.US,D,20221108,000000,0.78,0.82,0.7,0.75,76300,0
+DGXX.US,D,20221109,000000,0.72,0.78,0.5501,0.6,240391,0
+DGXX.US,D,20221110,000000,0.66,0.73,0.656651,0.7094,92656,0
+DGXX.US,D,20221111,000000,0.7319,0.7392,0.651,0.711,68630,0
+DGXX.US,D,20221114,000000,0.6876,0.72,0.66,0.6766,80578,0
+DGXX.US,D,20221115,000000,0.7223,0.74,0.6781,0.6849,34914,0
+DGXX.US,D,20221116,000000,0.67,0.6849,0.5972,0.6074,38438,0
+DGXX.US,D,20221117,000000,0.5779,0.6798,0.5672,0.64,27339,0
+DGXX.US,D,20221118,000000,0.62,0.6616,0.574,0.5825,47554,0
+DGXX.US,D,20221121,000000,0.58,0.619,0.55,0.59,39192,0
+DGXX.US,D,20221122,000000,0.663,0.663,0.59,0.6328,1141151,0
+DGXX.US,D,20221123,000000,0.6583,0.6668,0.5894,0.6,56464,0
+DGXX.US,D,20221125,000000,0.6,0.6406,0.6,0.6301,13767,0
+DGXX.US,D,20221128,000000,0.6301,0.634,0.5701,0.5801,45590,0
+DGXX.US,D,20221129,000000,0.59,0.6,0.55,0.58,25127,0
+DGXX.US,D,20221130,000000,0.62,0.62,0.58,0.590201,42928,0
+DGXX.US,D,20221201,000000,0.6051,0.6197,0.5701,0.5974,25851,0
+DGXX.US,D,20221202,000000,0.612,0.612,0.5704,0.5851,24630,0
+DGXX.US,D,20221205,000000,0.5681,0.5972,0.55,0.57,54905,0
+DGXX.US,D,20221206,000000,0.5507,0.5815,0.55,0.55,11863,0
+DGXX.US,D,20221207,000000,0.56,0.5677,0.5304,0.536,17164,0
+DGXX.US,D,20221208,000000,0.52,0.5353,0.5035,0.525,33431,0
+DGXX.US,D,20221209,000000,0.51,0.5299,0.5,0.52,16510,0
+DGXX.US,D,20221212,000000,0.536,0.536,0.48,0.48,52395,0
+DGXX.US,D,20221213,000000,0.51,0.5537,0.4996,0.51,78149,0
+DGXX.US,D,20221214,000000,0.4888,0.544,0.4888,0.5001,41468,0
+DGXX.US,D,20221215,000000,0.5,0.5804,0.4892,0.5199,46956,0
+DGXX.US,D,20221216,000000,0.52,0.5686,0.5,0.513425,55970,0
+DGXX.US,D,20221219,000000,0.5,0.5,0.442,0.4679,63223,0
+DGXX.US,D,20221220,000000,0.42,0.4678,0.42,0.43,72461,0
+DGXX.US,D,20221221,000000,0.44,0.4651,0.425,0.4251,37320,0
+DGXX.US,D,20221222,000000,0.437,0.469951,0.3834,0.3948,133214,0
+DGXX.US,D,20221223,000000,0.3948,0.4009,0.38,0.3981,45103,0
+DGXX.US,D,20221227,000000,0.3985,0.45,0.361,0.379,56003,0
+DGXX.US,D,20221228,000000,0.361,0.4166,0.3529,0.3531,51455,0
+DGXX.US,D,20221229,000000,0.35,0.4165,0.35,0.36,38130,0
+DGXX.US,D,20221230,000000,0.34,0.4083,0.31,0.36,83345,0
+DGXX.US,D,20230103,000000,0.3997,0.3999,0.3523,0.3999,48309,0
+DGXX.US,D,20230104,000000,0.43,0.5015,0.404001,0.5015,73240,0
+DGXX.US,D,20230105,000000,0.5118,0.5121,0.4481,0.500101,54835,0
+DGXX.US,D,20230106,000000,0.5251,0.55,0.4863,0.5137,47490,0
+DGXX.US,D,20230109,000000,0.5409,0.5998,0.4979,0.5998,115262,0
+DGXX.US,D,20230110,000000,0.573,0.6278,0.5567,0.6278,70352,0
+DGXX.US,D,20230111,000000,0.669,0.669,0.57,0.5919,84884,0
+DGXX.US,D,20230112,000000,0.6136,0.7155,0.600101,0.7155,139149,0
+DGXX.US,D,20230113,000000,0.72,0.8,0.668,0.79,186037,0
+DGXX.US,D,20230117,000000,0.89,1.06,0.8865,1.05,514416,0
+DGXX.US,D,20230118,000000,1.14,1.42,1.0401,1.18,919473,0
+DGXX.US,D,20230119,000000,1.11,1.12,0.9005,1.09,206819,0
+DGXX.US,D,20230120,000000,1.09,1.2,0.921,1.03,301403,0
+DGXX.US,D,20230123,000000,1.11,1.36,1.1,1.31,569883,0
+DGXX.US,D,20230124,000000,1.32,1.46,1.32,1.44,346792,0
+DGXX.US,D,20230125,000000,1.36,1.48,1.24,1.46,260179,0
+DGXX.US,D,20230126,000000,1.56,1.89,1.51,1.89,451842,0
+DGXX.US,D,20230127,000000,1.89,2.15,1.73,2.11,735753,0
+DGXX.US,D,20230130,000000,2.02,2.2336,1.75,1.79,396287,0
+DGXX.US,D,20230131,000000,1.79,2.09,1.76,1.94,336996,0
+DGXX.US,D,20230201,000000,1.94,1.99,1.77,1.98,298554,0
+DGXX.US,D,20230202,000000,1.93,2.06,1.82,1.93,256948,0
+DGXX.US,D,20230203,000000,1.88,1.9,1.65,1.8,193080,0
+DGXX.US,D,20230206,000000,1.83,1.83,1.58,1.63,151717,0
+DGXX.US,D,20230207,000000,1.63,1.67,1.38,1.49,257550,0
+DGXX.US,D,20230208,000000,1.49,1.6287,1.4836,1.51,84393,0
+DGXX.US,D,20230209,000000,1.6,1.6,1.36,1.36,80035,0
+DGXX.US,D,20230210,000000,1.48,1.59,1.36,1.5,181704,0
+DGXX.US,D,20230213,000000,1.45,1.5589,1.3,1.36,89702,0
+DGXX.US,D,20230214,000000,1.3,1.6,1.3,1.5,141149,0
+DGXX.US,D,20230215,000000,1.58,1.7,1.51,1.7,158555,0
+DGXX.US,D,20230216,000000,1.7,1.86,1.6174,1.83,157395,0
+DGXX.US,D,20230217,000000,1.83,1.83,1.63,1.74,88118,0
+DGXX.US,D,20230221,000000,1.75,1.76,1.66,1.69,43193,0
+DGXX.US,D,20230222,000000,1.66,1.66,1.42,1.47,94728,0
+DGXX.US,D,20230223,000000,1.48,1.55,1.4428,1.45,38845,0
+DGXX.US,D,20230224,000000,1.42,1.4699,1.4,1.46,35115,0
+DGXX.US,D,20230227,000000,1.49,1.49,1.4,1.44,40541,0
+DGXX.US,D,20230228,000000,1.4,1.45,1.22,1.23,249088,0
+DGXX.US,D,20230301,000000,1.23,1.39,1.23,1.3,77049,0
+DGXX.US,D,20230302,000000,1.28,1.32,1.2,1.32,83640,0
+DGXX.US,D,20230303,000000,1.24,1.32,1.2,1.29,125291,0
+DGXX.US,D,20230306,000000,1.27,1.3,1.21,1.27,19781,0
+DGXX.US,D,20230307,000000,1.27,1.2843,1.164,1.25,62388,0
+DGXX.US,D,20230308,000000,1.22,1.29,1.17,1.26,74432,0
+DGXX.US,D,20230309,000000,1.24,1.24,1.08,1.13,109292,0
+DGXX.US,D,20230310,000000,1.11,1.2,1.01,1.14,75928,0
+DGXX.US,D,20230313,000000,1.38,1.44,1.15,1.37,182825,0
+DGXX.US,D,20230314,000000,1.52,1.65,1.45,1.55,181451,0
+DGXX.US,D,20230315,000000,1.55,1.55,1.38,1.49,30039,0
+DGXX.US,D,20230316,000000,1.42,1.57,1.42,1.54,19969,0
+DGXX.US,D,20230317,000000,1.63,1.63,1.56,1.63,77605,0
+DGXX.US,D,20230320,000000,1.65,1.6899,1.56,1.6,107684,0
+DGXX.US,D,20230321,000000,1.6,1.62,1.5,1.58,115721,0
+DGXX.US,D,20230322,000000,1.5,1.57,1.41,1.43,135395,0
+DGXX.US,D,20230323,000000,1.43,1.57,1.36,1.52,64322,0
+DGXX.US,D,20230324,000000,1.52,1.68,1.42,1.47,52744,0
+DGXX.US,D,20230327,000000,1.45,1.48,1.38,1.44,43295,0
+DGXX.US,D,20230328,000000,1.4,1.45,1.36,1.45,21616,0
+DGXX.US,D,20230329,000000,1.55,1.56,1.35,1.52,143532,0
+DGXX.US,D,20230330,000000,1.52,1.62,1.48,1.6,107864,0
+DGXX.US,D,20230331,000000,1.61,1.68,1.56,1.66,111748,0
+DGXX.US,D,20230403,000000,1.62,1.62,1.4435,1.52,114323,0
+DGXX.US,D,20230404,000000,1.58,1.58,1.47,1.51,69590,0
+DGXX.US,D,20230405,000000,1.48,1.51,1.4001,1.49,44658,0
+DGXX.US,D,20230406,000000,1.48,1.59,1.41,1.57,88703,0
+DGXX.US,D,20230410,000000,1.55,1.65,1.47,1.63,152528,0
+DGXX.US,D,20230411,000000,1.65,1.79,1.575,1.73,352302,0
+DGXX.US,D,20230412,000000,1.73,1.75,1.606,1.65,96798,0
+DGXX.US,D,20230413,000000,1.64,1.8898,1.615,1.85,266601,0
+DGXX.US,D,20230414,000000,1.87,1.97,1.7604,1.9,274261,0
+DGXX.US,D,20230417,000000,1.88,1.91,1.7978,1.91,105555,0
+DGXX.US,D,20230418,000000,1.91,2.08,1.91,2.08,209490,0
+DGXX.US,D,20230419,000000,2.05,2.06,1.85,1.86,144898,0
+DGXX.US,D,20230420,000000,1.8,1.8799,1.72,1.75,70675,0
+DGXX.US,D,20230421,000000,1.77,1.79,1.56,1.6,98706,0
+DGXX.US,D,20230424,000000,1.63,1.6751,1.55,1.65,35008,0
+DGXX.US,D,20230425,000000,1.62,1.68,1.57,1.57,48294,0
+DGXX.US,D,20230426,000000,1.67,1.76,1.64,1.65,73268,0
+DGXX.US,D,20230427,000000,1.6,1.72,1.6,1.72,51196,0
+DGXX.US,D,20230428,000000,1.66,1.72,1.65,1.72,40009,0
+DGXX.US,D,20230501,000000,1.68,1.734,1.52,1.52,88015,0
+DGXX.US,D,20230502,000000,1.54,1.7079,1.5357,1.69,38946,0
+DGXX.US,D,20230503,000000,1.66,1.7,1.56,1.66,44404,0
+DGXX.US,D,20230504,000000,1.58,1.7085,1.54,1.65,26769,0
+DGXX.US,D,20230505,000000,1.65,1.74,1.57,1.73,33930,0
+DGXX.US,D,20230508,000000,1.72,1.74,1.61,1.62,35865,0
+DGXX.US,D,20230509,000000,1.6567,1.7,1.6157,1.66,59316,0
+DGXX.US,D,20230510,000000,1.67,1.78,1.6327,1.69,49788,0
+DGXX.US,D,20230511,000000,1.7,1.7,1.5,1.61,72866,0
+DGXX.US,D,20230512,000000,1.66,1.66,1.49,1.5,65993,0
+DGXX.US,D,20230515,000000,1.55,1.575,1.45,1.52,82440,0
+DGXX.US,D,20230516,000000,1.52,1.52,1.45,1.49,47581,0
+DGXX.US,D,20230517,000000,1.44,1.59,1.44,1.53,101138,0
+DGXX.US,D,20230518,000000,1.6,1.74,1.48,1.58,153470,0
+DGXX.US,D,20230519,000000,1.56,1.68,1.52,1.63,40753,0
+DGXX.US,D,20230522,000000,1.63,1.7224,1.54,1.66,24637,0
+DGXX.US,D,20230523,000000,1.62,1.65,1.5723,1.63,23439,0
+DGXX.US,D,20230524,000000,1.57,1.6134,1.5,1.57,14823,0
+DGXX.US,D,20230525,000000,1.5201,1.58,1.43,1.58,38312,0
+DGXX.US,D,20230526,000000,1.52,1.5762,1.28,1.52,167791,0
+DGXX.US,D,20230530,000000,1.52,1.7,1.46,1.52,67082,0
+DGXX.US,D,20230531,000000,1.49,1.53,1.42,1.51,45337,0
+DGXX.US,D,20230601,000000,1.48,1.56,1.43,1.52,20064,0
+DGXX.US,D,20230602,000000,1.46,1.55,1.41,1.465,61740,0
+DGXX.US,D,20230605,000000,1.43,1.48,1.4,1.44,43847,0
+DGXX.US,D,20230606,000000,1.4,1.5,1.4,1.45,28639,0
+DGXX.US,D,20230607,000000,1.44,1.51,1.44,1.46,30892,0
+DGXX.US,D,20230608,000000,1.46,1.5,1.42,1.46,10101,0
+DGXX.US,D,20230609,000000,1.4861,1.5,1.4375,1.47,9967,0
+DGXX.US,D,20230612,000000,1.48,1.5,1.42,1.49,58257,0
+DGXX.US,D,20230613,000000,1.5,1.5,1.38,1.4,58422,0
+DGXX.US,D,20230614,000000,1.41,1.49,1.4,1.46,28901,0
+DGXX.US,D,20230615,000000,1.38,1.45,1.37,1.4,53639,0
+DGXX.US,D,20230616,000000,1.38,1.52,1.38,1.48,71295,0
+DGXX.US,D,20230620,000000,1.5,1.65,1.49,1.65,114477,0
+DGXX.US,D,20230621,000000,1.7,1.79,1.63,1.78,95278,0
+DGXX.US,D,20230622,000000,1.78,1.78,1.6571,1.7,55731,0
+DGXX.US,D,20230623,000000,1.66,1.78,1.58,1.73,105190,0
+DGXX.US,D,20230626,000000,1.75,1.75,1.6,1.68,43832,0
+DGXX.US,D,20230627,000000,1.68,1.75,1.6502,1.75,31526,0
+DGXX.US,D,20230628,000000,1.69,1.73,1.65,1.72,30434,0
+DGXX.US,D,20230629,000000,1.74,1.89,1.68,1.86,227304,0
+DGXX.US,D,20230630,000000,1.86,1.895,1.75,1.8,48550,0
+DGXX.US,D,20230703,000000,1.79,1.89,1.7699,1.8401,58539,0
+DGXX.US,D,20230705,000000,1.8,1.95,1.75,1.87,168394,0
+DGXX.US,D,20230706,000000,1.83,1.8747,1.66,1.83,70749,0
+DGXX.US,D,20230707,000000,1.8,1.99,1.7865,1.99,293272,0
+DGXX.US,D,20230710,000000,2,2.04,1.9,2.03,164963,0
+DGXX.US,D,20230711,000000,2.02,2.09,1.9618,2.05,171950,0
+DGXX.US,D,20230712,000000,2.08,2.24,2.05,2.24,309053,0
+DGXX.US,D,20230713,000000,2.26,2.52,2.16,2.47,483864,0
+DGXX.US,D,20230714,000000,2.41,2.54,2.18,2.23,307463,0
+DGXX.US,D,20230717,000000,2.17,2.31,2.13,2.21,129988,0
+DGXX.US,D,20230718,000000,2.28,2.384,2.1502,2.29,120580,0
+DGXX.US,D,20230719,000000,2.2,2.32,2.16,2.23,114774,0
+DGXX.US,D,20230720,000000,2.32,2.32,2.04,2.075,72966,0
+DGXX.US,D,20230721,000000,2.05,2.101,1.8,1.94,208171,0
+DGXX.US,D,20230724,000000,1.95,1.9639,1.88,1.95,46834,0
+DGXX.US,D,20230725,000000,1.94,2.09,1.94,1.99,51044,0
+DGXX.US,D,20230726,000000,1.96,2.0593,1.81,2.01,65350,0
+DGXX.US,D,20230727,000000,2.09,2.09,1.835,1.9,46836,0
+DGXX.US,D,20230728,000000,1.87,1.94,1.87,1.92,74119,0
+DGXX.US,D,20230731,000000,1.88,1.98,1.85,1.91,34611,0
+DGXX.US,D,20230801,000000,1.9,1.9,1.76,1.86,86500,0
+DGXX.US,D,20230802,000000,1.86,1.86,1.72,1.8,77044,0
+DGXX.US,D,20230803,000000,1.81,1.81,1.72,1.77,20543,0
+DGXX.US,D,20230804,000000,1.75,1.8045,1.7,1.7,47254,0
+DGXX.US,D,20230807,000000,1.74,1.748,1.56,1.585,82920,0
+DGXX.US,D,20230808,000000,1.55,1.7775,1.52,1.63,124762,0
+DGXX.US,D,20230809,000000,1.68,1.7198,1.481,1.56,108024,0
+DGXX.US,D,20230810,000000,1.68,1.68,1.485,1.52,49990,0
+DGXX.US,D,20230811,000000,1.52,1.69,1.52,1.6,61020,0
+DGXX.US,D,20230814,000000,1.63,1.66,1.52,1.64,35725,0
+DGXX.US,D,20230815,000000,1.7,1.71,1.55,1.56,47820,0
+DGXX.US,D,20230816,000000,1.52,1.56,1.4,1.47,70409,0
+DGXX.US,D,20230817,000000,1.48,1.5,1.4,1.48,76136,0
+DGXX.US,D,20230818,000000,1.43,1.43,1.26,1.34,159182,0
+DGXX.US,D,20230821,000000,1.34,1.39,1.2,1.24,124828,0
+DGXX.US,D,20230822,000000,1.23,1.23,1.1535,1.18,50536,0
+DGXX.US,D,20230823,000000,1.17,1.23,1.08,1.18,183188,0
+DGXX.US,D,20230824,000000,1.16,1.27,1.03,1.1,155333,0
+DGXX.US,D,20230825,000000,1.13,1.13,0.9038,0.98,407677,0
+DGXX.US,D,20230828,000000,1,1.03,0.9372,0.95,108560,0
+DGXX.US,D,20230829,000000,0.93,1.0586,0.9217,0.95,584622,0
+DGXX.US,D,20230830,000000,1,1.03,0.975,0.99,195900,0
+DGXX.US,D,20230831,000000,0.98,1.06,0.97,1.06,66790,0
+DGXX.US,D,20230901,000000,1.04,1.09,0.99,1.07,88034,0
+DGXX.US,D,20230905,000000,1.08,1.09,1,1.04,90845,0
+DGXX.US,D,20230906,000000,1.02,1.12,0.99,1,95074,0
+DGXX.US,D,20230907,000000,1.01,1.04,0.9541,1.03,60656,0
+DGXX.US,D,20230908,000000,1.01,1.0399,0.97,1,44965,0
+DGXX.US,D,20230911,000000,1.03,1.04,0.920001,0.98,156110,0
+DGXX.US,D,20230912,000000,0.92,0.9699,0.91,0.94,91094,0
+DGXX.US,D,20230913,000000,0.9732,0.9732,0.92,0.96,17003,0
+DGXX.US,D,20230914,000000,0.99,1.03,0.96,1.03,48959,0
+DGXX.US,D,20230915,000000,1.04,1.04,0.968,1.03,20539,0
+DGXX.US,D,20230918,000000,1.03,1.15,0.9869,1.07,63359,0
+DGXX.US,D,20230919,000000,1.05,1.0845,0.9992,1.07,69232,0
+DGXX.US,D,20230920,000000,1.03,1.0479,1,1.04,11272,0
+DGXX.US,D,20230921,000000,0.94,1.03,0.915,0.96,43900,0
+DGXX.US,D,20230922,000000,0.95,0.967,0.85,0.89,92501,0
+DGXX.US,D,20230925,000000,0.8518,0.8999,0.82,0.889,60749,0
+DGXX.US,D,20230926,000000,0.86,0.8999,0.8255,0.8933,17778,0
+DGXX.US,D,20230927,000000,0.8999,0.99,0.870001,0.94,62372,0
+DGXX.US,D,20230928,000000,0.96,1.11,0.8978,1.04,44672,0
+DGXX.US,D,20230929,000000,1.09,1.09,1,1.06,29652,0
+DGXX.US,D,20231002,000000,1.15,1.15,1.041,1.13,47636,0
+DGXX.US,D,20231003,000000,1.1,1.1,0.99,1.03,50949,0
+DGXX.US,D,20231004,000000,1.02,1.0494,0.9419,1.04,20509,0
+DGXX.US,D,20231005,000000,1.02,1.03,0.98,1.03,14692,0
+DGXX.US,D,20231006,000000,1,1.09,0.98,1.06,57119,0
+DGXX.US,D,20231009,000000,1.06,1.08,0.9901,1.07,40428,0
+DGXX.US,D,20231010,000000,1.04,1.1294,1.03,1.09,47551,0
+DGXX.US,D,20231011,000000,1.09,1.09,0.9789,1.07,51796,0
+DGXX.US,D,20231012,000000,1.03,1.0599,0.95,1,26442,0
+DGXX.US,D,20231013,000000,0.97,1.03,0.97,1.03,11447,0
+DGXX.US,D,20231016,000000,1.03,1.0881,1.01,1.08,75807,0
+DGXX.US,D,20231017,000000,1.03,1.08,1.01,1.05,31127,0
+DGXX.US,D,20231018,000000,1.0279,1.03,0.96,1.03,22002,0
+DGXX.US,D,20231019,000000,1.03,1.05,0.99,1.05,30082,0
+DGXX.US,D,20231020,000000,1.03,1.1954,0.99,1.14,141118,0
+DGXX.US,D,20231023,000000,1.11,1.32,1.11,1.26,134664,0
+DGXX.US,D,20231024,000000,1.42,1.68,1.18,1.47,594075,0
+DGXX.US,D,20231025,000000,1.47,1.49,1.35,1.42,127621,0
+DGXX.US,D,20231026,000000,1.28,1.3691,1.2,1.29,90321,0
+DGXX.US,D,20231027,000000,1.28,1.34,1.19,1.25,54163,0
+DGXX.US,D,20231030,000000,1.22,1.36,1.21,1.28,37096,0
+DGXX.US,D,20231031,000000,1.25,1.35,1.21,1.26,37288,0
+DGXX.US,D,20231101,000000,1.26,1.32,1.26,1.3,22339,0
+DGXX.US,D,20231102,000000,1.28,1.39,1.26,1.34,80468,0
+DGXX.US,D,20231103,000000,1.35,1.43,1.3,1.36,81229,0
+DGXX.US,D,20231106,000000,1.33,1.42,1.22,1.28,31220,0
+DGXX.US,D,20231107,000000,1.23,1.36,1.23,1.34,40473,0
+DGXX.US,D,20231108,000000,1.38,1.38,1.25,1.29,35116,0
+DGXX.US,D,20231109,000000,1.32,1.42,1.2649,1.33,93332,0
+DGXX.US,D,20231110,000000,1.34,1.34,1.15,1.3,176005,0
+DGXX.US,D,20231113,000000,1.24,1.3,1.192,1.3,69835,0
+DGXX.US,D,20231114,000000,1.21,1.3094,1.13,1.18,38560,0
+DGXX.US,D,20231115,000000,1.18,1.28,1.14,1.28,47077,0
+DGXX.US,D,20231116,000000,1.25,1.2963,1.18,1.27,67493,0
+DGXX.US,D,20231117,000000,1.24,1.3,1.2,1.3,18744,0
+DGXX.US,D,20231120,000000,1.27,1.39,1.27,1.34,46100,0
+DGXX.US,D,20231121,000000,1.31,1.32,1.23,1.32,53842,0
+DGXX.US,D,20231122,000000,1.28,1.32,1.18,1.32,38013,0
+DGXX.US,D,20231124,000000,1.32,1.37,1.26,1.37,78244,0
+DGXX.US,D,20231127,000000,1.3,1.4177,1.27,1.41,77547,0
+DGXX.US,D,20231128,000000,1.39,1.56,1.35,1.52,135907,0
+DGXX.US,D,20231129,000000,1.55,1.57,1.39,1.51,114024,0
+DGXX.US,D,20231130,000000,1.53,1.53,1.41,1.43,81635,0
+DGXX.US,D,20231201,000000,1.43,1.6699,1.37,1.62,141695,0
+DGXX.US,D,20231204,000000,1.67,1.74,1.65,1.73,149610,0
+DGXX.US,D,20231205,000000,1.74,1.76,1.4955,1.62,332848,0
+DGXX.US,D,20231206,000000,1.65,1.65,1.43,1.48,269596,0
+DGXX.US,D,20231207,000000,1.48,1.51,1.42,1.49,103979,0
+DGXX.US,D,20231208,000000,1.5,1.561,1.4,1.48,258413,0
+DGXX.US,D,20231211,000000,1.41,1.4399,1.2301,1.26,175198,0
+DGXX.US,D,20231212,000000,1.345,1.345,1.19,1.22,179063,0
+DGXX.US,D,20231213,000000,1.22,1.2862,1.0687,1.17,718379,0
+DGXX.US,D,20231214,000000,1.19,1.39,1.08,1.39,370435,0
+DGXX.US,D,20231215,000000,1.39,1.47,1.29,1.42,208252,0
+DGXX.US,D,20231218,000000,1.41,1.5348,1.382,1.52,189584,0
+DGXX.US,D,20231219,000000,1.55,1.69,1.531,1.61,264384,0
+DGXX.US,D,20231220,000000,1.65,1.7,1.55,1.61,278448,0
+DGXX.US,D,20231221,000000,1.7,1.73,1.54,1.63,222094,0
+DGXX.US,D,20231222,000000,1.64,1.8168,1.64,1.81,559921,0
+DGXX.US,D,20231226,000000,1.91,2.22,1.8201,2.09,1209656,0
+DGXX.US,D,20231227,000000,2.13,2.54,2.06,2.5,1647294,0
+DGXX.US,D,20231228,000000,2.41,2.44,2.16,2.18,814618,0
+DGXX.US,D,20231229,000000,2.2,2.44,2.2,2.29,951482,0
+DGXX.US,D,20240102,000000,2.48,2.49,2.2062,2.31,645992,0
+DGXX.US,D,20240103,000000,2.17,2.29,2,2.2,344481,0
+DGXX.US,D,20240104,000000,2.28,2.4,2.18,2.21,226732,0
+DGXX.US,D,20240105,000000,2.23,2.23,1.92,1.93,232682,0
+DGXX.US,D,20240108,000000,1.97,2.08,1.9,2,427144,0
+DGXX.US,D,20240109,000000,2.08,2.14,1.915,1.95,238051,0
+DGXX.US,D,20240110,000000,2.04,2.04,1.79,1.83,642289,0
+DGXX.US,D,20240111,000000,1.95,1.99,1.74,1.76,422919,0
+DGXX.US,D,20240112,000000,1.76,1.7608,1.55,1.56,264700,0
+DGXX.US,D,20240116,000000,1.65,1.65,1.4501,1.5,215849,0
+DGXX.US,D,20240117,000000,1.5,1.54,1.46,1.52,121736,0
+DGXX.US,D,20240118,000000,1.52,1.59,1.4,1.4,190116,0
+DGXX.US,D,20240119,000000,1.45,1.5,1.275,1.41,181265,0
+DGXX.US,D,20240122,000000,1.36,1.53,1.36,1.44,113542,0
+DGXX.US,D,20240123,000000,1.44,1.48,1.38,1.41,96045,0
+DGXX.US,D,20240124,000000,1.43,1.59,1.37,1.41,119552,0
+DGXX.US,D,20240125,000000,1.37,1.4834,1.37,1.42,47737,0
+DGXX.US,D,20240126,000000,1.45,1.8,1.45,1.79,194939,0
+DGXX.US,D,20240129,000000,1.84,1.92,1.75,1.92,201511,0
+DGXX.US,D,20240130,000000,1.93,1.94,1.7601,1.83,135619,0
+DGXX.US,D,20240131,000000,1.75,1.88,1.68,1.77,68210,0
+DGXX.US,D,20240201,000000,1.71,1.86,1.71,1.75,57359,0
+DGXX.US,D,20240202,000000,1.8,1.85,1.69,1.73,115974,0
+DGXX.US,D,20240205,000000,1.72,1.7736,1.6468,1.76,50205,0
+DGXX.US,D,20240206,000000,1.72,1.8,1.65,1.77,71026,0
+DGXX.US,D,20240207,000000,1.73,1.81,1.58,1.78,216840,0
+DGXX.US,D,20240208,000000,1.75,2,1.75,2,177158,0
+DGXX.US,D,20240209,000000,2.05,2.11,1.95,2.11,175541,0
+DGXX.US,D,20240212,000000,2.11,2.24,1.97,2.05,371117,0
+DGXX.US,D,20240213,000000,1.96,1.9799,1.8237,1.88,102390,0
+DGXX.US,D,20240214,000000,1.92,2.1,1.92,2.05,127489,0
+DGXX.US,D,20240215,000000,2.09,2.09,1.87,1.96,152423,0
+DGXX.US,D,20240216,000000,1.91,2.05,1.79,1.92,300657,0
+DGXX.US,D,20240220,000000,1.9,1.9,1.761,1.81,107417,0
+DGXX.US,D,20240221,000000,1.8,1.8,1.71,1.79,66288,0
+DGXX.US,D,20240222,000000,1.8,1.81,1.7,1.71,97066,0
+DGXX.US,D,20240223,000000,1.67,1.75,1.62,1.63,62414,0
+DGXX.US,D,20240226,000000,1.68,1.9,1.661,1.89,212419,0
+DGXX.US,D,20240227,000000,1.9,2.02,1.84,1.87,116871,0
+DGXX.US,D,20240228,000000,1.92,1.98,1.69,1.74,291617,0
+DGXX.US,D,20240229,000000,1.76,1.8,1.55,1.63,255901,0
+DGXX.US,D,20240301,000000,1.73,1.73,1.55,1.69,128258,0
+DGXX.US,D,20240304,000000,1.81,1.81,1.5105,1.59,238257,0
+DGXX.US,D,20240305,000000,1.58,1.6,1.39,1.46,211179,0
+DGXX.US,D,20240306,000000,1.45,1.59,1.44,1.53,81524,0
+DGXX.US,D,20240307,000000,1.52,1.6,1.46,1.58,131599,0
+DGXX.US,D,20240308,000000,1.6,1.69,1.4801,1.54,198943,0
+DGXX.US,D,20240311,000000,1.56,1.6,1.39,1.43,212830,0
+DGXX.US,D,20240312,000000,1.4,1.4674,1.36,1.38,140798,0
+DGXX.US,D,20240313,000000,1.38,1.5,1.29,1.41,138048,0
+DGXX.US,D,20240314,000000,1.41,1.41,1.26,1.28,97818,0
+DGXX.US,D,20240315,000000,1.3,1.4099,1.15,1.35,138298,0
+DGXX.US,D,20240318,000000,1.3,1.4,1.28,1.4,72771,0
+DGXX.US,D,20240319,000000,1.36,1.44,1.25,1.43,51611,0
+DGXX.US,D,20240320,000000,1.38,1.53,1.38,1.49,87662,0
+DGXX.US,D,20240321,000000,1.49,1.51,1.36,1.4,72617,0
+DGXX.US,D,20240322,000000,1.4,1.4,1.3234,1.37,40547,0
+DGXX.US,D,20240325,000000,1.32,1.44,1.245,1.36,77133,0
+DGXX.US,D,20240326,000000,1.3601,1.44,1.35,1.4,72141,0
+DGXX.US,D,20240327,000000,1.38,1.4,1.3401,1.36,71559,0
+DGXX.US,D,20240328,000000,1.39,1.46,1.35,1.46,209080,0
+DGXX.US,D,20240401,000000,1.52,1.52,1.41,1.43,57097,0
+DGXX.US,D,20240402,000000,1.48,1.48,1.38,1.47,78333,0
+DGXX.US,D,20240403,000000,1.35,1.69,1.35,1.55,125681,0
+DGXX.US,D,20240404,000000,1.5,1.62,1.4619,1.47,84247,0
+DGXX.US,D,20240405,000000,1.4563,1.5,1.32,1.45,62948,0
+DGXX.US,D,20240408,000000,1.48,1.48,1.3701,1.4,30377,0
+DGXX.US,D,20240409,000000,1.37,1.44,1.35,1.42,74584,0
+DGXX.US,D,20240410,000000,1.4,1.4199,1.35,1.38,34807,0
+DGXX.US,D,20240411,000000,1.36,1.38,1.345,1.35,59478,0
+DGXX.US,D,20240412,000000,1.34,1.34,1.2057,1.25,157213,0
+DGXX.US,D,20240415,000000,1.21,1.3399,1.2,1.21,58066,0
+DGXX.US,D,20240416,000000,1.19,1.2399,1.12,1.15,60638,0
+DGXX.US,D,20240417,000000,1.16,1.23,1.12,1.22,22989,0
+DGXX.US,D,20240418,000000,1.22,1.3099,1.17,1.28,51759,0
+DGXX.US,D,20240419,000000,1.26,1.34,1.22,1.27,52630,0
+DGXX.US,D,20240422,000000,1.26,1.43,1.2297,1.4,66074,0
+DGXX.US,D,20240423,000000,1.36,1.46,1.36,1.38,73415,0
+DGXX.US,D,20240424,000000,1.41,1.44,1.32,1.4,25921,0
+DGXX.US,D,20240425,000000,1.3,1.4125,1.26,1.32,47320,0
+DGXX.US,D,20240426,000000,1.36,1.42,1.33,1.38,45760,0
+DGXX.US,D,20240429,000000,1.38,1.41,1.31,1.34,21847,0
+DGXX.US,D,20240430,000000,1.34,1.4,1.2,1.22,51400,0
+DGXX.US,D,20240501,000000,1.2401,1.31,1.1609,1.25,66551,0
+DGXX.US,D,20240502,000000,1.3599,1.58,1.2576,1.53,141363,0
+DGXX.US,D,20240503,000000,1.52,1.73,1.5015,1.59,111519,0
+DGXX.US,D,20240506,000000,1.62,1.69,1.48,1.59,63995,0
+DGXX.US,D,20240507,000000,1.52,1.5222,1.44,1.47,39652,0
+DGXX.US,D,20240508,000000,1.41,1.59,1.4,1.45,53343,0
+DGXX.US,D,20240509,000000,1.48,1.51,1.3768,1.42,19200,0
+DGXX.US,D,20240510,000000,1.46,1.51,1.2713,1.35,59523,0
+DGXX.US,D,20240513,000000,1.35,1.5042,1.295,1.33,20747,0
+DGXX.US,D,20240514,000000,1.53,1.53,1.32,1.32,24710,0
+DGXX.US,D,20240515,000000,1.29,1.45,1.29,1.45,38272,0
+DGXX.US,D,20240516,000000,1.49,1.49,1.3774,1.4103,46225,0
+DGXX.US,D,20240517,000000,1.45,1.47,1.4002,1.42,24247,0
+DGXX.US,D,20240520,000000,1.42,1.55,1.41,1.48,61802,0
+DGXX.US,D,20240521,000000,1.42,1.48,1.3985,1.44,41205,0
+DGXX.US,D,20240522,000000,1.42,1.4598,1.32,1.34,102787,0
+DGXX.US,D,20240523,000000,1.36,1.3658,1.3,1.36,32010,0
+DGXX.US,D,20240524,000000,1.35,1.36,1.27,1.3,57959,0
+DGXX.US,D,20240528,000000,1.28,1.36,1.28,1.34,38721,0
+DGXX.US,D,20240529,000000,1.29,1.35,1.28,1.33,47782,0
+DGXX.US,D,20240530,000000,1.32,1.32,1.26,1.27,28086,0
+DGXX.US,D,20240531,000000,1.25,1.3299,1.25,1.32,27311,0
+DGXX.US,D,20240603,000000,1.3,1.34,1.24,1.24,63967,0
+DGXX.US,D,20240604,000000,1.28,1.3138,1.23,1.31,75722,0
+DGXX.US,D,20240605,000000,1.35,1.35,1.24,1.3,32587,0
+DGXX.US,D,20240606,000000,1.3,1.4,1.2601,1.33,91623,0
+DGXX.US,D,20240607,000000,1.32,1.369,1.27,1.33,41131,0
+DGXX.US,D,20240610,000000,1.28,1.32,1.27,1.32,30063,0
+DGXX.US,D,20240611,000000,1.34,1.385,1.29,1.32,159532,0
+DGXX.US,D,20240612,000000,1.32,1.51,1.32,1.39,138527,0
+DGXX.US,D,20240613,000000,1.45,1.48,1.3601,1.43,113502,0
+DGXX.US,D,20240614,000000,1.42,1.6,1.33,1.33,81652,0
+DGXX.US,D,20240617,000000,1.32,1.48,1.32,1.48,173082,0
+DGXX.US,D,20240618,000000,1.45,1.49,1.4,1.41,72964,0
+DGXX.US,D,20240620,000000,1.45,1.45,1.37,1.41,119983,0
+DGXX.US,D,20240621,000000,1.39,1.395,1.32,1.34,63238,0
+DGXX.US,D,20240624,000000,1.33,1.37,1.24,1.26,82205,0
+DGXX.US,D,20240625,000000,1.26,1.38,1.26,1.33,53815,0
+DGXX.US,D,20240626,000000,1.32,1.38,1.27,1.29,105020,0
+DGXX.US,D,20240627,000000,1.3,1.46,1.27,1.44,141291,0
+DGXX.US,D,20240628,000000,1.49,1.49,1.28,1.28,209270,0
+DGXX.US,D,20240701,000000,1.28,1.4,1.28,1.35,59672,0
+DGXX.US,D,20240702,000000,1.38,1.4729,1.29,1.39,191261,0
+DGXX.US,D,20240703,000000,1.35,1.42,1.35,1.36,49115,0
+DGXX.US,D,20240705,000000,1.3,1.39,1.26,1.355,136960,0
+DGXX.US,D,20240708,000000,1.34,1.39,1.3,1.31,51658,0
+DGXX.US,D,20240709,000000,1.29,1.34,1.27,1.27,49753,0
+DGXX.US,D,20240710,000000,1.27,1.42,1.26,1.33,125881,0
+DGXX.US,D,20240711,000000,1.37,1.3899,1.3,1.32,24859,0
+DGXX.US,D,20240712,000000,1.31,1.39,1.31,1.36,43318,0
+DGXX.US,D,20240715,000000,1.38,1.55,1.35,1.47,299917,0
+DGXX.US,D,20240716,000000,1.44,1.59,1.44,1.52,139226,0
+DGXX.US,D,20240717,000000,1.58,1.698,1.33,1.49,261799,0
+DGXX.US,D,20240718,000000,1.49,1.56,1.36,1.38,87422,0
+DGXX.US,D,20240719,000000,1.36,1.5325,1.33,1.45,149441,0
+DGXX.US,D,20240722,000000,1.46,1.54,1.41,1.43,91448,0
+DGXX.US,D,20240723,000000,1.42,1.49,1.38,1.395,61221,0
+DGXX.US,D,20240724,000000,1.4,1.41,1.37,1.37,38471,0
+DGXX.US,D,20240725,000000,1.32,1.3899,1.3,1.34,26517,0
+DGXX.US,D,20240726,000000,1.3601,1.4353,1.36,1.41,71647,0
+DGXX.US,D,20240729,000000,1.48,1.52,1.35,1.37,57128,0
+DGXX.US,D,20240730,000000,1.38,1.41,1.32,1.34,37527,0
+DGXX.US,D,20240731,000000,1.34,1.41,1.3101,1.35,64188,0
+DGXX.US,D,20240801,000000,1.35,1.3828,1.25,1.3,84881,0
+DGXX.US,D,20240802,000000,1.25,1.305,1.14,1.23,57778,0
+DGXX.US,D,20240805,000000,1.02,1.09,0.84,1.01,183292,0
+DGXX.US,D,20240806,000000,1.05,1.17,1.05,1.1,82114,0
+DGXX.US,D,20240807,000000,1.19,1.25,1.01,1.04,80848,0
+DGXX.US,D,20240808,000000,1.03,1.16,1.03,1.135,79404,0
+DGXX.US,D,20240809,000000,1.15,1.15,1.1,1.105,25168,0
+DGXX.US,D,20240812,000000,1.11,1.15,1.07,1.11,65333,0
+DGXX.US,D,20240813,000000,1.11,1.24,1.09,1.21,79439,0
+DGXX.US,D,20240814,000000,1.13,1.34,1.1201,1.13,32567,0
+DGXX.US,D,20240815,000000,1.13,1.29,1.1,1.165,25639,0
+DGXX.US,D,20240816,000000,1.08,1.1793,1.08,1.12,38395,0
+DGXX.US,D,20240819,000000,1.12,1.1409,1.08,1.11,34114,0
+DGXX.US,D,20240820,000000,1.13,1.19,1.1,1.12,52769,0
+DGXX.US,D,20240821,000000,1.12,1.28,1.12,1.24,150324,0
+DGXX.US,D,20240822,000000,1.24,1.28,1.2,1.25,31563,0
+DGXX.US,D,20240823,000000,1.2762,1.48,1.2762,1.45,127731,0
+DGXX.US,D,20240826,000000,1.43,1.52,1.4,1.44,83406,0
+DGXX.US,D,20240827,000000,1.43,1.43,1.35,1.38,49761,0
+DGXX.US,D,20240828,000000,1.39,1.39,1.295,1.34,64749,0
+DGXX.US,D,20240829,000000,1.34,1.36,1.28,1.32,36527,0
+DGXX.US,D,20240830,000000,1.34,1.34,1.24,1.26,20030,0
+DGXX.US,D,20240903,000000,1.27,1.27,1.1,1.18,63093,0
+DGXX.US,D,20240904,000000,1.27,1.27,1.14,1.17,38243,0
+DGXX.US,D,20240905,000000,1.21,1.22,1.1,1.11,60287,0
+DGXX.US,D,20240906,000000,1.12,1.1586,1.09,1.1,40307,0
+DGXX.US,D,20240909,000000,1.13,1.21,1.13,1.2,76676,0
+DGXX.US,D,20240910,000000,1.25,1.25,1.14,1.17,30152,0
+DGXX.US,D,20240911,000000,1.17,1.2,1.1388,1.16,38246,0
+DGXX.US,D,20240912,000000,1.2,1.2399,1.18,1.2,24982,0
+DGXX.US,D,20240913,000000,1.18,1.2264,1.16,1.18,52822,0
+DGXX.US,D,20240916,000000,1.16,1.18,1.1,1.15,56166,0
+DGXX.US,D,20240917,000000,1.14,1.22,1.14,1.195,25268,0
+DGXX.US,D,20240918,000000,1.18,1.238,1.15,1.17,17756,0
+DGXX.US,D,20240919,000000,1.27,1.27,1.1701,1.19,91503,0
+DGXX.US,D,20240920,000000,1.2,1.23,1.11,1.15,54338,0
+DGXX.US,D,20240923,000000,1.14,1.1799,1.1,1.1,60934,0
+DGXX.US,D,20240924,000000,1.09,1.19,1.05,1.15,63885,0
+DGXX.US,D,20240925,000000,1.14,1.14,1.11,1.11,22437,0
+DGXX.US,D,20240926,000000,1.11,1.18,1.11,1.16,42792,0
+DGXX.US,D,20240927,000000,1.18,1.27,1.1208,1.27,27254,0
+DGXX.US,D,20240930,000000,1.19,1.25,1.14,1.14,150973,0
+DGXX.US,D,20241001,000000,1.16,1.2294,1.1,1.16,48040,0
+DGXX.US,D,20241002,000000,1.16,1.18,1.1,1.1,55349,0
+DGXX.US,D,20241003,000000,1.11,1.15,1.09,1.09,59792,0
+DGXX.US,D,20241004,000000,1.1,1.13,1.08,1.08,57527,0
+DGXX.US,D,20241007,000000,1.09,1.1212,1.01,1.07,58150,0
+DGXX.US,D,20241008,000000,1.04,1.0799,1,1.02,61500,0
+DGXX.US,D,20241009,000000,1.01,1.037,0.98,1.005,124085,0
+DGXX.US,D,20241010,000000,0.97,1.031,0.96,0.99,19270,0
+DGXX.US,D,20241011,000000,1,1.05,0.9901,1.01,62514,0
+DGXX.US,D,20241014,000000,1.04,1.1027,1.015,1.07,86938,0
+DGXX.US,D,20241015,000000,1.05,1.12,1.05,1.07,112271,0
+DGXX.US,D,20241016,000000,1.09,1.3,1.08,1.2605,218706,0
+DGXX.US,D,20241017,000000,1.25,1.26,1.12,1.21,58414,0
+DGXX.US,D,20241018,000000,1.23,1.31,1.1828,1.29,66822,0
+DGXX.US,D,20241021,000000,1.28,1.35,1.22,1.28,80129,0
+DGXX.US,D,20241022,000000,1.3,1.33,1.26,1.3,39381,0
+DGXX.US,D,20241023,000000,1.27,1.31,1.17,1.31,159231,0
+DGXX.US,D,20241024,000000,1.31,1.42,1.2986,1.42,179592,0
+DGXX.US,D,20241025,000000,1.42,1.65,1.39,1.5,376618,0
+DGXX.US,D,20241028,000000,1.49,1.7,1.46,1.65,370593,0
+DGXX.US,D,20241029,000000,1.7,1.8608,1.61,1.8,599610,0
+DGXX.US,D,20241030,000000,1.75,1.79,1.65,1.71,214602,0
+DGXX.US,D,20241031,000000,1.76,1.76,1.26,1.59,498953,0
+DGXX.US,D,20241101,000000,1.58,1.62,1.42,1.45,188839,0
+DGXX.US,D,20241104,000000,1.42,1.47,1.32,1.38,117197,0
+DGXX.US,D,20241105,000000,1.4,1.61,1.4,1.57,201656,0
+DGXX.US,D,20241106,000000,1.65,1.7793,1.63,1.74,386434,0
+DGXX.US,D,20241107,000000,1.7,1.9,1.6,1.83,423936,0
+DGXX.US,D,20241108,000000,1.83,2,1.82,1.84,268937,0
+DGXX.US,D,20241111,000000,1.9,2.2,1.89,2.15,480430,0
+DGXX.US,D,20241112,000000,2.07,2.07,1.83,2.02,433356,0
+DGXX.US,D,20241113,000000,2.02,2.1281,1.78,1.88,233959,0
+DGXX.US,D,20241114,000000,1.92,1.93,1.77,1.8,151288,0
+DGXX.US,D,20241115,000000,1.79,1.94,1.49,1.87,229085,0
+DGXX.US,D,20241118,000000,1.98,1.98,1.7,1.74,241486,0
+DGXX.US,D,20241119,000000,1.87,2.0226,1.71,1.95,352649,0
+DGXX.US,D,20241120,000000,1.95,2.16,1.95,2.03,301734,0
+DGXX.US,D,20241121,000000,2.13,2.13,1.81,1.86,258917,0
+DGXX.US,D,20241122,000000,1.92,2.08,1.83,2.06,190177,0
+DGXX.US,D,20241125,000000,2.02,2.1,1.8338,1.91,130159,0
+DGXX.US,D,20241126,000000,1.89,2,1.77,1.82,169500,0
+DGXX.US,D,20241127,000000,1.91,2.0389,1.8271,1.97,151219,0
+DGXX.US,D,20241129,000000,1.93,2.16,1.85,2.12,201044,0
+DGXX.US,D,20241202,000000,2.08,2.19,2,2.07,291467,0
+DGXX.US,D,20241203,000000,2.07,2.12,1.9101,2.06,135327,0
+DGXX.US,D,20241204,000000,2.1,2.15,1.9101,2.09,295111,0
+DGXX.US,D,20241205,000000,2.08,2.22,1.8,1.8,275854,0
+DGXX.US,D,20241206,000000,1.81,2.02,1.81,1.96,188123,0
+DGXX.US,D,20241209,000000,1.96,2.01,1.75,1.75,164425,0
+DGXX.US,D,20241210,000000,1.77,1.7899,1.6682,1.72,93476,0
+DGXX.US,D,20241211,000000,1.79,1.97,1.74,1.94,249610,0
+DGXX.US,D,20241212,000000,1.9,1.97,1.8253,1.9,98908,0
+DGXX.US,D,20241213,000000,1.92,1.9699,1.5601,1.73,1295653,0
+DGXX.US,D,20241216,000000,1.85,1.92,1.727,1.84,273888,0
+DGXX.US,D,20241217,000000,1.82,1.89,1.75,1.83,199676,0
+DGXX.US,D,20241218,000000,1.85,2.23,1.83,1.94,1022652,0
+DGXX.US,D,20241219,000000,2.01,2.0999,1.7501,1.8,238248,0
+DGXX.US,D,20241220,000000,1.79,1.9,1.75,1.77,144252,0
+DGXX.US,D,20241223,000000,1.78,1.8071,1.62,1.62,222199,0
+DGXX.US,D,20241224,000000,1.64,1.81,1.64,1.81,136339,0
+DGXX.US,D,20241226,000000,1.87,1.91,1.73,1.91,285266,0
+DGXX.US,D,20241227,000000,1.89,1.9049,1.68,1.83,220062,0
+DGXX.US,D,20241230,000000,1.73,1.8182,1.62,1.63,270876,0
+DGXX.US,D,20241231,000000,1.62,1.64,1.48,1.5,132656,0
+DGXX.US,D,20250102,000000,1.59,1.648,1.55,1.57,117486,0
+DGXX.US,D,20250103,000000,1.56,1.69,1.52,1.67,182296,0
+DGXX.US,D,20250106,000000,1.7,1.74,1.61,1.64,187071,0
+DGXX.US,D,20250107,000000,1.62,1.6301,1.48,1.62,200620,0
+DGXX.US,D,20250108,000000,1.55,1.62,1.51,1.54,128086,0
+DGXX.US,D,20250110,000000,1.5,1.53,1.42,1.53,136584,0
+DGXX.US,D,20250113,000000,1.53,1.53,1.41,1.5,192477,0
+DGXX.US,D,20250114,000000,1.51,1.5852,1.48,1.49,131011,0
+DGXX.US,D,20250115,000000,1.6,1.62,1.485,1.59,196591,0
+DGXX.US,D,20250116,000000,1.62,1.87,1.5536,1.85,597680,0
+DGXX.US,D,20250117,000000,1.92,2.34,1.86,2.22,1367934,0
+DGXX.US,D,20250121,000000,2.29,2.64,2.05,2.52,1483625,0
+DGXX.US,D,20250122,000000,2.55,2.75,2.354,2.53,737820,0
+DGXX.US,D,20250123,000000,2.49,2.97,2.4201,2.89,622589,0
+DGXX.US,D,20250124,000000,2.93,3,2.6101,2.75,629992,0
+DGXX.US,D,20250127,000000,2.65,2.72,2.34,2.47,507678,0
+DGXX.US,D,20250128,000000,2.53,3.1699,2.5001,2.71,1143690,0
+DGXX.US,D,20250129,000000,2.8,2.91,2.57,2.76,492872,0
+DGXX.US,D,20250130,000000,2.76,3.77,2.76,3.66,3241014,0
+DGXX.US,D,20250131,000000,3.39,3.77,2.99,3.41,2710462,0
+DGXX.US,D,20250203,000000,3,3.5794,2.9507,3.34,796580,0
+DGXX.US,D,20250204,000000,3.27,3.35,2.88,2.94,850924,0
+DGXX.US,D,20250205,000000,2.93,3.03,2.82,2.87,338491,0
+DGXX.US,D,20250206,000000,2.88,3.07,2.81,2.96,471707,0
+DGXX.US,D,20250207,000000,3,3.35,2.86,2.9,854501,0
+DGXX.US,D,20250210,000000,2.92,3.21,2.9,3.04,495385,0
+DGXX.US,D,20250211,000000,3.22,3.4748,3.05,3.29,1657252,0
+DGXX.US,D,20250212,000000,3.145,3.18,2.92,3.03,605617,0
+DGXX.US,D,20250213,000000,3.02,3.095,2.845,2.87,589713,0
+DGXX.US,D,20250214,000000,2.95,2.97,2.6,2.63,1147306,0
+DGXX.US,D,20250218,000000,2.67,2.74,2.49,2.52,589772,0
+DGXX.US,D,20250219,000000,2.55,2.685,2.38,2.42,663992,0
+DGXX.US,D,20250220,000000,2.46,2.4782,2.21,2.29,694102,0
+DGXX.US,D,20250221,000000,2.16,2.31,1.88,1.95,1036456,0
+DGXX.US,D,20250224,000000,1.94,1.94,1.63,1.68,653350,0
+DGXX.US,D,20250225,000000,1.65,1.6795,1.35,1.38,699864,0
+DGXX.US,D,20250226,000000,1.36,1.6,1.352,1.5,506677,0
+DGXX.US,D,20250227,000000,1.49,1.59,1.35,1.36,424717,0
+DGXX.US,D,20250228,000000,1.35,1.44,1.35,1.39,194653,0
+DGXX.US,D,20250303,000000,1.48,1.55,1.255,1.3,902297,0
+DGXX.US,D,20250304,000000,1.23,1.3394,1.1,1.25,368738,0
+DGXX.US,D,20250305,000000,1.46,1.4698,1.3,1.38,232361,0
+DGXX.US,D,20250306,000000,1.34,1.49,1.25,1.35,348419,0
+DGXX.US,D,20250307,000000,1.38,1.38,1.23,1.35,239045,0
+DGXX.US,D,20250310,000000,1.32,1.3223,1.15,1.16,221773,0
+DGXX.US,D,20250311,000000,1.16,1.23,1.13,1.17,138250,0
+DGXX.US,D,20250312,000000,1.22,1.25,1.15,1.22,89725,0
+DGXX.US,D,20250313,000000,1.25,1.25,1.16,1.18,83109,0
+DGXX.US,D,20250314,000000,1.18,1.24,1.18,1.23,90737,0
+DGXX.US,D,20250317,000000,1.23,1.34,1.15,1.32,172749,0
+DGXX.US,D,20250318,000000,1.32,1.38,1.07,1.19,120655,0
+DGXX.US,D,20250319,000000,1.12,1.28,1.03,1.21,231155,0
+DGXX.US,D,20250320,000000,1.19,1.2,1.13,1.18,60463,0
+DGXX.US,D,20250321,000000,1.19,1.39,1.11,1.29,287014,0
+DGXX.US,D,20250324,000000,1.29,1.3542,1.25,1.34,107726,0
+DGXX.US,D,20250325,000000,1.37,1.37,1.21,1.27,81621,0
+DGXX.US,D,20250326,000000,1.3,1.3,1.13,1.2,101640,0
+DGXX.US,D,20250327,000000,1.12,1.21,1.12,1.18,46672,0
+DGXX.US,D,20250328,000000,1.1049,1.13,1.01,1.05,101989,0
+DGXX.US,D,20250331,000000,1.11,1.19,1.04,1.14,449571,0
+DGXX.US,D,20250401,000000,1.1,1.14,1.03,1.08,197057,0
+DGXX.US,D,20250402,000000,1.04,1.19,1.04,1.19,173866,0
+DGXX.US,D,20250403,000000,1.09,1.1805,1.07,1.08,55579,0
+DGXX.US,D,20250404,000000,1.04,1.09,0.9337,1.06,147584,0
+DGXX.US,D,20250407,000000,1,1.13,0.9,0.952,100130,0
+DGXX.US,D,20250408,000000,0.984,1.19,0.902,0.93,148619,0
+DGXX.US,D,20250409,000000,0.9,1.06,0.9,1.02,205603,0
+DGXX.US,D,20250410,000000,1.02,1.09,0.952,0.98,223225,0
+DGXX.US,D,20250411,000000,0.97,1.1687,0.91,0.96,207832,0
+DGXX.US,D,20250414,000000,0.97,1.075,0.96,1.03,60129,0
+DGXX.US,D,20250415,000000,1,1.1,0.924,0.981,193292,0
+DGXX.US,D,20250416,000000,1,1.135,1,1.115,177331,0
+DGXX.US,D,20250417,000000,1.15,1.16,0.8811,0.8811,511897,0
+DGXX.US,D,20250421,000000,0.939,1.7,0.89,0.9111,37592522,0
+DGXX.US,D,20250422,000000,0.8776,1.01,0.85,0.93,1408295,0
+DGXX.US,D,20250423,000000,1,1.02,0.871,0.905,726459,0
+DGXX.US,D,20250424,000000,0.9,1.04,0.87,1.03,432434,0
+DGXX.US,D,20250425,000000,1.02,1.17,0.9656,1.15,561624,0
+DGXX.US,D,20250428,000000,1.11,1.26,1.0805,1.19,483365,0
+DGXX.US,D,20250429,000000,1.23,1.36,1.17,1.29,598885,0
+DGXX.US,D,20250430,000000,1.3,1.36,1.2,1.35,304582,0
+DGXX.US,D,20250501,000000,1.36,1.45,1.33,1.42,439133,0
+DGXX.US,D,20250502,000000,1.45,1.46,1.35,1.4,262885,0
+DGXX.US,D,20250505,000000,1.42,1.42,1.31,1.34,132828,0
+DGXX.US,D,20250506,000000,1.35,1.46,1.32,1.39,206664,0
+DGXX.US,D,20250507,000000,1.36,1.425,1.29,1.34,274343,0
+DGXX.US,D,20250508,000000,1.36,1.49,1.36,1.49,232808,0
+DGXX.US,D,20250509,000000,1.485,1.54,1.41,1.5,202926,0
+DGXX.US,D,20250512,000000,1.51,1.54,1.4,1.47,117381,0
+DGXX.US,D,20250513,000000,1.44,1.51,1.44,1.5,119408,0
+DGXX.US,D,20250514,000000,1.48,1.5477,1.34,1.38,110900,0
+DGXX.US,D,20250515,000000,1.47,1.47,1.32,1.38,128142,0
+DGXX.US,D,20250516,000000,1.45,1.65,1.43,1.63,251389,0
+DGXX.US,D,20250519,000000,1.67,1.72,1.5701,1.68,481924,0
+DGXX.US,D,20250520,000000,1.57,1.67,1.52,1.57,172008,0
+DGXX.US,D,20250521,000000,1.61,1.64,1.42,1.45,311455,0
+DGXX.US,D,20250522,000000,1.6,1.64,1.16,1.41,26785725,0
+DGXX.US,D,20250523,000000,1.41,1.66,1.41,1.58,3170365,0
+DGXX.US,D,20250527,000000,1.58,1.58,1.43,1.46,1065327,0
+DGXX.US,D,20250528,000000,1.415,1.46,1.36,1.37,396332,0
+DGXX.US,D,20250529,000000,1.37,1.47,1.3226,1.35,310689,0
+DGXX.US,D,20250530,000000,1.33,1.36,1.26,1.27,442867,0
+DGXX.US,D,20250602,000000,1.25,1.4,1.18,1.36,825122,0
+DGXX.US,D,20250603,000000,1.37,1.55,1.36,1.52,830489,0
+DGXX.US,D,20250604,000000,1.52,1.5499,1.49,1.51,489301,0
+DGXX.US,D,20250605,000000,1.53,1.61,1.4201,1.46,962992,0
+DGXX.US,D,20250606,000000,1.47,1.565,1.422,1.51,399409,0
+DGXX.US,D,20250609,000000,1.64,1.75,1.53,1.74,1514431,0
+DGXX.US,D,20250610,000000,1.88,2.07,1.7501,2.05,5584773,0
+DGXX.US,D,20250611,000000,2.07,2.46,2,2.32,2797457,0
+DGXX.US,D,20250612,000000,2.34,2.6,2.2,2.45,1726418,0
+DGXX.US,D,20250613,000000,2.35,2.56,2.21,2.26,1347732,0
+DGXX.US,D,20250616,000000,2.33,2.88,2.3033,2.83,2469122,0
+DGXX.US,D,20250617,000000,2.71,2.9,2.6,2.87,1456471,0
+DGXX.US,D,20250618,000000,2.92,3.12,2.73,2.75,2076801,0
+DGXX.US,D,20250620,000000,2.88,3.02,2.72,2.8,1421124,0
+DGXX.US,D,20250623,000000,2.7,2.75,2.26,2.37,2048192,0
+DGXX.US,D,20250624,000000,2.49,2.67,2.42,2.59,1314320,0
+DGXX.US,D,20250625,000000,2.58,2.65,2.32,2.39,1117173,0
+DGXX.US,D,20250626,000000,2.45,2.725,2.21,2.59,2351565,0
+DGXX.US,D,20250627,000000,2.67,2.75,2.46,2.55,1508397,0
+DGXX.US,D,20250630,000000,2.62,2.95,2.55,2.81,2245636,0
+DGXX.US,D,20250701,000000,2.88,2.9,2.5601,2.66,1817156,0
+DGXX.US,D,20250702,000000,2.66,2.75,2.55,2.68,1006616,0
+DGXX.US,D,20250703,000000,2.71,3.23,2.69,3.07,3313566,0
+DGXX.US,D,20250707,000000,3.01,3.205,2.72,2.93,2550008,0
+DGXX.US,D,20250708,000000,2.92,2.9599,2.57,2.73,2012592,0
+DGXX.US,D,20250709,000000,2.72,2.8398,2.56,2.62,1243341,0
+DGXX.US,D,20250710,000000,2.595,2.655,2.43,2.63,1240032,0
+DGXX.US,D,20250711,000000,2.69,2.7,2.47,2.5,935439,0
+DGXX.US,D,20250714,000000,2.55,2.82,2.51,2.58,761299,0
+DGXX.US,D,20250715,000000,2.55,2.61,2.42,2.5,1159932,0
+DGXX.US,D,20250716,000000,2.52,3.17,2.51,3.1,2426460,0
+DGXX.US,D,20250717,000000,3.46,3.64,3.12,3.33,22580773,0
+DGXX.US,D,20250718,000000,3.27,3.68,3.18,3.67,3248282,0
+DGXX.US,D,20250721,000000,3.76,4.25,3.57,3.65,3877383,0
+DGXX.US,D,20250722,000000,3.655,3.8499,3.46,3.58,1153033,0
+DGXX.US,D,20250723,000000,3.63,3.7,3.44,3.52,814962,0
+DGXX.US,D,20250724,000000,3.54,3.61,3.1,3.14,2326962,0
+DGXX.US,D,20250725,000000,3.25,3.36,3.05,3.2,1498557,0
+DGXX.US,D,20250728,000000,3.24,3.55,3.07,3.38,2092787,0
+DGXX.US,D,20250729,000000,3.46,3.53,3.02,3.07,1480231,0
+DGXX.US,D,20250730,000000,3.1,3.19,2.86,2.97,938467,0
+DGXX.US,D,20250731,000000,2.98,3.15,2.93,3.01,790445,0
+DGXX.US,D,20250801,000000,2.87,2.905,2.68,2.79,980161,0
+DGXX.US,D,20250804,000000,2.77,3.03,2.77,2.99,977879,0
+DGXX.US,D,20250805,000000,3.1,3.2047,3.04,3.08,883960,0
+DGXX.US,D,20250806,000000,3,3.02,2.87,3,842867,0
+DGXX.US,D,20250807,000000,3.11,3.15,2.9,2.95,710367,0
+DGXX.US,D,20250808,000000,2.93,2.97,2.83,2.97,641638,0
+DGXX.US,D,20250811,000000,3.02,3.17,2.735,2.76,895892,0
+DGXX.US,D,20250812,000000,2.81,2.86,2.7,2.74,629747,0
+DGXX.US,D,20250813,000000,2.79,2.8792,2.585,2.61,916304,0
+DGXX.US,D,20250814,000000,2.57,2.83,2.5,2.82,1236483,0
+DGXX.US,D,20250815,000000,2.52,2.64,2.24,2.24,1718127,0
+DGXX.US,D,20250818,000000,2.22,2.39,2.08,2.37,1345236,0
+DGXX.US,D,20250819,000000,2.33,2.3563,2.13,2.18,830064,0
+DGXX.US,D,20250820,000000,2.17,2.4,2.17,2.36,814097,0
+DGXX.US,D,20250821,000000,2.37,2.4,2.27,2.39,409111,0
+DGXX.US,D,20250822,000000,2.36,2.548,2.28,2.51,814914,0
+DGXX.US,D,20250825,000000,2.5,2.5,2.325,2.34,747596,0
+DGXX.US,D,20250826,000000,2.34,2.375,2.28,2.32,464916,0
+DGXX.US,D,20250827,000000,2.32,2.34,2.23,2.25,518518,0
+DGXX.US,D,20250828,000000,2.3,2.35,2.225,2.28,312105,0
+DGXX.US,D,20250829,000000,2.27,2.3,2.1401,2.2,453291,0
+DGXX.US,D,20250902,000000,2.27,2.4,2.14,2.37,1313113,0
+DGXX.US,D,20250903,000000,2.41,2.43,2.19,2.25,821627,0
+DGXX.US,D,20250904,000000,2.2,2.24,2.16,2.21,403191,0
+DGXX.US,D,20250905,000000,2.28,2.5163,2.19,2.48,1494880,0
+DGXX.US,D,20250908,000000,2.44,2.45,2.205,2.21,1042291,0
+DGXX.US,D,20250909,000000,2.37,2.54,2.34,2.54,973342,0
+DGXX.US,D,20250910,000000,2.52,2.69,2.51,2.64,1279984,0
+DGXX.US,D,20250911,000000,2.73,2.8598,2.65,2.77,1144666,0
+DGXX.US,D,20250912,000000,2.75,2.829,2.59,2.64,745184,0
+DGXX.US,D,20250915,000000,2.65,2.6784,2.52,2.54,616852,0
+DGXX.US,D,20250916,000000,2.73,2.87,2.63,2.78,1168472,0
+DGXX.US,D,20250917,000000,2.77,2.7999,2.55,2.57,1164529,0
+DGXX.US,D,20250918,000000,2.65,2.65,2.46,2.47,1012234,0
+DGXX.US,D,20250919,000000,2.49,2.58,2.42,2.43,1136163,0
+DGXX.US,D,20250922,000000,2.45,2.65,2.35,2.55,1119458,0
+DGXX.US,D,20250923,000000,2.55,2.56,2.4,2.41,999457,0
+DGXX.US,D,20250924,000000,2.45,2.5,2.39,2.44,607482,0
+DGXX.US,D,20250925,000000,2.37,2.55,2.25,2.39,1198596,0
+DGXX.US,D,20250926,000000,2.42,2.42,2.3,2.32,640707,0
+DGXX.US,D,20250929,000000,2.36,2.41,2.31,2.39,746891,0
+DGXX.US,D,20250930,000000,2.33,2.42,2.28,2.29,820553,0
+DGXX.US,D,20251001,000000,2.3,2.39,2.2602,2.38,912498,0
+DGXX.US,D,20251002,000000,2.46,2.83,2.46,2.62,3096977,0
+DGXX.US,D,20251003,000000,2.61,2.81,2.585,2.64,2067113,0
+DGXX.US,D,20251006,000000,2.87,3.08,2.75,2.91,3196792,0
+DGXX.US,D,20251007,000000,2.98,3.05,2.66,2.77,2055245,0
+DGXX.US,D,20251008,000000,2.82,2.8599,2.65,2.67,1105447,0
+DGXX.US,D,20251009,000000,2.69,2.78,2.545,2.64,1417020,0
+DGXX.US,D,20251010,000000,2.7,3.27,2.7,3.05,4403430,0
+DGXX.US,D,20251013,000000,3.3,3.54,3.145,3.24,3175953,0
+DGXX.US,D,20251014,000000,3.14,3.55,2.94,3.34,3263804,0
+DGXX.US,D,20251015,000000,3.7,4.06,3.32,3.55,9363824,0
+DGXX.US,D,20251016,000000,3.94,3.95,3.4,3.57,6558370,0
+DGXX.US,D,20251017,000000,3.6,4.31,3.5,3.85,9922301,0
+DGXX.US,D,20251020,000000,4.44,4.96,4.125,4.53,11924399,0
+DGXX.US,D,20251021,000000,4.37,4.46,3.78,4.15,8601845,0
+DGXX.US,D,20251022,000000,3.84,4.65,3.51,4.42,11654077,0
+DGXX.US,D,20251023,000000,4.275,4.59,3.91,4.37,5809705,0
+DGXX.US,D,20251024,000000,4.5,4.91,4.3301,4.59,6204870,0
+DGXX.US,D,20251027,000000,4.96,5.99,4.7,5.77,15898548,0
+DGXX.US,D,20251028,000000,5.745,5.98,5.19,5.29,8798074,0
+DGXX.US,D,20251029,000000,5.43,5.51,4.69,4.7,7472737,0
+DGXX.US,D,20251030,000000,4.56,5.82,4.41,5.54,9385136,0
+DGXX.US,D,20251031,000000,5.7,6.13,5.46,6.03,7370147,0
+DGXX.US,D,20251103,000000,6.37,6.78,5.95,6.29,10359136,0
+DGXX.US,D,20251104,000000,5.82,6.75,5.7,6.03,7306120,0
+DGXX.US,D,20251105,000000,5.91,6.38,5.52,5.86,6594348,0
+DGXX.US,D,20251106,000000,5.905,5.95,5.11,5.2,4694827,0
+DGXX.US,D,20251107,000000,4.8,5.1,4.08,5.07,10324342,0
+DGXX.US,D,20251110,000000,5.38,5.425,4.67,4.93,4125634,0
+DGXX.US,D,20251111,000000,4.85,4.85,4.1,4.22,5981905,0
+DGXX.US,D,20251112,000000,4.24,4.362,3.91,4.09,4026580,0
+DGXX.US,D,20251113,000000,3.87,4.0291,3.51,3.67,5021343,0
+DGXX.US,D,20251114,000000,3.59,3.75,3.19,3.21,6210797,0
+DGXX.US,D,20251117,000000,3.31,3.92,3.11,3.7,6633288,0
+DGXX.US,D,20251118,000000,3.46,4.07,3.4,3.99,6225584,0
+DGXX.US,D,20251119,000000,4,4,3.282,3.46,6084511,0
+DGXX.US,D,20251120,000000,3.66,3.98,3.17,3.19,5606100,0
+DGXX.US,D,20251121,000000,3.16,3.545,2.93,3.39,5377422,0
+DGXX.US,D,20251124,000000,3.4,4.32,3.39,4.27,7811358,0
+DGXX.US,D,20251125,000000,4.19,4.46,3.84,4.21,5006022,0
+DGXX.US,D,20251126,000000,4.24,4.35,4.0541,4.19,2704229,0
+DGXX.US,D,20251128,000000,4.23,4.34,4.03,4.08,2989913,0
+DGXX.US,D,20251201,000000,3.88,3.96,3.652,3.88,2453249,0
+DGXX.US,D,20251202,000000,3.96,3.98,3.485,3.54,3791438,0
+DGXX.US,D,20251203,000000,3.56,3.63,3.27,3.395,3304884,0
+DGXX.US,D,20251204,000000,3.52,3.82,3.409,3.78,3973150,0
+DGXX.US,D,20251205,000000,3.77,3.77,3.3,3.61,5028298,0
+DGXX.US,D,20251208,000000,3.62,3.915,3.38,3.89,3671163,0
+DGXX.US,D,20251209,000000,3.82,4.14,3.6615,4,4261533,0
+DGXX.US,D,20251210,000000,3.98,4,3.61,3.74,4043725,0
+DGXX.US,D,20251211,000000,3.68,3.78,3.42,3.65,3363800,0
+DGXX.US,D,20251212,000000,3.66,3.8,3.165,3.21,5344819,0
+DGXX.US,D,20251215,000000,3.22,3.24,2.53,2.55,13156683,0
+DGXX.US,D,20251216,000000,2.52,2.58,2.315,2.54,4886117,0
+DGXX.US,D,20251217,000000,2.65,2.68,2.305,2.36,3791019,0
+DGXX.US,D,20251218,000000,2.47,2.61,2.37,2.46,2744809,0
+DGXX.US,D,20251219,000000,2.495,2.975,2.46,2.96,5387958,0
+DGXX.US,D,20251222,000000,3.02,3.07,2.7,2.85,5013050,0
+DGXX.US,D,20251223,000000,2.67,2.76,2.61,2.75,2756448,0
+DGXX.US,D,20251224,000000,2.74,2.74,2.59,2.7,2106541,0
+DGXX.US,D,20251226,000000,2.71,2.715,2.59,2.63,1666484,0
+DGXX.US,D,20251229,000000,2.57,2.86,2.47,2.55,3731491,0
+DGXX.US,D,20251230,000000,2.52,2.75,2.35,2.59,5705526,0
+DGXX.US,D,20251231,000000,2.51,2.5948,2.48,2.55,2391544,0
+DGXX.US,D,20260102,000000,2.62,2.805,2.52,2.79,2853504,0
+DGXX.US,D,20260105,000000,2.85,2.98,2.77,2.79,4004630,0
+DGXX.US,D,20260106,000000,2.78,3.09,2.66,2.72,4906315,0
+DGXX.US,D,20260107,000000,2.71,2.91,2.665,2.72,2461248,0
+DGXX.US,D,20260108,000000,2.77,2.89,2.64,2.72,2403811,0
+DGXX.US,D,20260109,000000,2.81,2.94,2.66,2.85,3168129,0
+DGXX.US,D,20260112,000000,2.9,3.14,2.77,2.97,3762317,0
+DGXX.US,D,20260113,000000,3.25,3.29,3.08,3.15,3370602,0
+DGXX.US,D,20260114,000000,3.215,3.25,3,3.24,3720658,0
+DGXX.US,D,20260115,000000,3.29,3.29,2.94,3.01,5146002,0
+DGXX.US,D,20260116,000000,3.045,3.32,2.98,3.19,3961433,0
+DGXX.US,D,20260120,000000,3.005,3.44,2.91,3.22,5403922,0
+DGXX.US,D,20260121,000000,3.24,3.3,2.895,3.06,5060275,0
+DGXX.US,D,20260122,000000,3.07,3.128,2.95,2.95,2216143,0
+DGXX.US,D,20260123,000000,2.91,3.04,2.83,2.96,2634206,0
+DGXX.US,D,20260126,000000,2.93,2.97,2.77,2.87,2920589,0
+DGXX.US,D,20260127,000000,2.88,3,2.81,2.93,2666044,0
+DGXX.US,D,20260128,000000,2.97,3.04,2.845,2.91,2615321,0
+DGXX.US,D,20260129,000000,2.91,2.91,2.615,2.71,2488401,0
+DGXX.US,D,20260130,000000,2.65005,2.71,2.42,2.6,3463872,0
+DGXX.US,D,20260202,000000,2.57,2.62,2.421,2.52,2391658,0
+DGXX.US,D,20260203,000000,2.575,2.76,2.4899,2.74,3524690,0
+DGXX.US,D,20260204,000000,2.7,2.76,2.43,2.49,3923696,0
+DGXX.US,D,20260205,000000,2.35,2.465,2.14,2.15,3277610,0
+DGXX.US,D,20260206,000000,2.22,2.39,2.1901,2.33,4267790,0
+DGXX.US,D,20260209,000000,2.33,2.4853,2.27,2.43,1709240,0
+DGXX.US,D,20260210,000000,2.4,2.49,2.32,2.34,1337528,0
+DGXX.US,D,20260211,000000,2.38,2.42,2.155,2.19,2719125,0
+DGXX.US,D,20260212,000000,2.22,2.26,2.07,2.22,1897087,0
+DGXX.US,D,20260213,000000,2.21,2.37,2.17,2.26,1445650,0
+DGXX.US,D,20260217,000000,2.25,2.33,2.14,2.3,1570544,0
+DGXX.US,D,20260218,000000,2.27,2.49,2.26,2.38,1316893,0
diff --git a/daily/us/nasdaq stocks/1/dvax.us.txt b/daily/us/nasdaq stocks/1/dvax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c5b4090b7064a529bba6f4df042378a64ede1d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dvax.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVAX.US,D,20050225,000000,60.7,60.7,58,59.8,2563,0
+DVAX.US,D,20050228,000000,60.1,60.9,54.8,60.9,1342,0
+DVAX.US,D,20050301,000000,59.4,60.2,50,52.2,21706,0
+DVAX.US,D,20050302,000000,53.4,53.4,50.5,50.9,1565,0
+DVAX.US,D,20050303,000000,52.7,53.5,50.1,51.5,1796,0
+DVAX.US,D,20050304,000000,52.8,54,52,52.7,641,0
+DVAX.US,D,20050307,000000,52.9,53.2,52.7,52.8,742,0
+DVAX.US,D,20050308,000000,53.3,53.5,52.1,53.1,1055,0
+DVAX.US,D,20050309,000000,53.5,56.4,52.5,56,1492,0
+DVAX.US,D,20050310,000000,52.6,57.3,50.9,57.2,1909,0
+DVAX.US,D,20050311,000000,52.5,57.2,52.5,55,1302,0
+DVAX.US,D,20050314,000000,53.4,53.4,49.7,50.5,7874,0
+DVAX.US,D,20050315,000000,50.2,51.1,48.5,48.7,3409,0
+DVAX.US,D,20050316,000000,46,48.2,45,45.8,5281,0
+DVAX.US,D,20050317,000000,48.8,48.8,45.8,48,1368,0
+DVAX.US,D,20050318,000000,46.8,47,45.2,45.4,4019,0
+DVAX.US,D,20050321,000000,45.9,50.1,45.5,46.2,3111,0
+DVAX.US,D,20050322,000000,47.3,48.7,45.1,47,8059,0
+DVAX.US,D,20050323,000000,47,48.1,46,47.2,2512,0
+DVAX.US,D,20050324,000000,47,48.8,47,47.4,262,0
+DVAX.US,D,20050328,000000,48.6,50.3,48.1,49.5,4243,0
+DVAX.US,D,20050329,000000,51.3,52.4,46.5,47.5,1667,0
+DVAX.US,D,20050330,000000,49.2,49.8,46.5,47.9,2794,0
+DVAX.US,D,20050331,000000,48.3,48.3,45.6,46.7,1442,0
+DVAX.US,D,20050401,000000,46.2,47.5,41.7,42.2,2747,0
+DVAX.US,D,20050404,000000,41,43.4,40,43,902,0
+DVAX.US,D,20050405,000000,42.3,48,40.1,41,4870,0
+DVAX.US,D,20050406,000000,42,43.8,41,41.6,6506,0
+DVAX.US,D,20050407,000000,41.7,43.6,41.6,43,1372,0
+DVAX.US,D,20050408,000000,43.1,43.1,40.6,40.7,722,0
+DVAX.US,D,20050411,000000,41.5,41.5,40.1,40.1,469,0
+DVAX.US,D,20050412,000000,40,41.5,40,40.6,369,0
+DVAX.US,D,20050413,000000,41.6,41.6,37.1,38.9,3861,0
+DVAX.US,D,20050414,000000,38.5,40,37.2,39.7,1720,0
+DVAX.US,D,20050415,000000,40.3,40.4,35.9,35.9,519,0
+DVAX.US,D,20050418,000000,36.3,37.6,36,36.6,1426,0
+DVAX.US,D,20050419,000000,37.5,37.5,35.5,36.8,1066,0
+DVAX.US,D,20050420,000000,35.4,38.4,34.4,38.4,1159,0
+DVAX.US,D,20050421,000000,39.6,40,37.9,39.9,1512,0
+DVAX.US,D,20050422,000000,40.9,40.9,37,39.5,37227,0
+DVAX.US,D,20050425,000000,40,41,38.6,38.9,662,0
+DVAX.US,D,20050426,000000,38.7,38.8,37.6,38.1,22625,0
+DVAX.US,D,20050427,000000,39.4,40,37.5,38.1,2060,0
+DVAX.US,D,20050428,000000,38.3,41.2,37.5,37.5,3431,0
+DVAX.US,D,20050429,000000,42.5,42.5,40,40,50402,0
+DVAX.US,D,20050502,000000,42.8,42.8,39.5,40.3,2472,0
+DVAX.US,D,20050503,000000,40.5,41.6,38.9,39.7,931,0
+DVAX.US,D,20050504,000000,40.6,40.6,38.9,40,3783,0
+DVAX.US,D,20050505,000000,39.5,40,38.7,39.6,1548,0
+DVAX.US,D,20050506,000000,40.6,40.8,38.2,38.8,1332,0
+DVAX.US,D,20050509,000000,38.8,38.8,36.7,38.4,1725,0
+DVAX.US,D,20050510,000000,37.5,38.4,35.8,36.7,2769,0
+DVAX.US,D,20050511,000000,36.3,39.3,36.1,37.4,1055,0
+DVAX.US,D,20050512,000000,38.3,38.3,36.5,36.7,7606,0
+DVAX.US,D,20050513,000000,37.3,39,36.3,38.5,6829,0
+DVAX.US,D,20050516,000000,38.5,39.3,38.5,39.2,1281,0
+DVAX.US,D,20050517,000000,36.7,39.6,36.7,39.3,905,0
+DVAX.US,D,20050518,000000,39.7,42,39.7,40.9,1273,0
+DVAX.US,D,20050519,000000,40.9,41.6,39.7,39.7,1068,0
+DVAX.US,D,20050520,000000,39.8,41.1,39.8,40.3,660,0
+DVAX.US,D,20050523,000000,40.1,40.5,39.9,40,900,0
+DVAX.US,D,20050524,000000,39.8,40.7,39.5,39.8,2858,0
+DVAX.US,D,20050525,000000,40,40.7,39.6,39.7,909,0
+DVAX.US,D,20050526,000000,38.7,41.4,38.6,40.4,1345,0
+DVAX.US,D,20050527,000000,40.1,40.5,40.1,40.3,801,0
+DVAX.US,D,20050531,000000,40.3,40.3,39,39.4,1584,0
+DVAX.US,D,20050601,000000,38.2,39.9,36.7,39.9,2721,0
+DVAX.US,D,20050602,000000,37.8,39.8,37.8,39.6,563,0
+DVAX.US,D,20050603,000000,40,40,37.7,37.7,1178,0
+DVAX.US,D,20050606,000000,37.5,40,36.7,37.8,2528,0
+DVAX.US,D,20050607,000000,40,40,36.7,38.3,991,0
+DVAX.US,D,20050608,000000,36.9,39.5,36.7,37.1,1195,0
+DVAX.US,D,20050609,000000,37.1,37.1,36.8,37,697,0
+DVAX.US,D,20050610,000000,36.7,39.2,36.7,38.5,5507,0
+DVAX.US,D,20050613,000000,37.8,38.4,36.9,37.4,1535,0
+DVAX.US,D,20050614,000000,40,40.7,36.9,38.7,6658,0
+DVAX.US,D,20050615,000000,41.3,44.1,37.3,42.1,3649,0
+DVAX.US,D,20050616,000000,45,45,39.8,40.3,1762,0
+DVAX.US,D,20050617,000000,44.3,44.3,37.8,41.5,3369,0
+DVAX.US,D,20050620,000000,40.2,43,38.2,40.2,1410,0
+DVAX.US,D,20050621,000000,39.5,43.9,37.4,40.8,1835,0
+DVAX.US,D,20050622,000000,39.8,40.7,38.5,38.5,7875,0
+DVAX.US,D,20050623,000000,42.3,42.3,39,39.2,5658,0
+DVAX.US,D,20050624,000000,39.2,40.4,37.7,40.4,27685,0
+DVAX.US,D,20050627,000000,40.4,42.4,40.4,41.8,4216,0
+DVAX.US,D,20050628,000000,40.9,47.5,40.7,46.3,8600,0
+DVAX.US,D,20050629,000000,45.1,49.7,45.1,47.5,8627,0
+DVAX.US,D,20050630,000000,47.7,48.1,45.9,48,2061,0
+DVAX.US,D,20050701,000000,48,48,47.6,47.8,2386,0
+DVAX.US,D,20050705,000000,47.7,48.6,46.1,48,2629,0
+DVAX.US,D,20050706,000000,48.9,49,46.9,49,2191,0
+DVAX.US,D,20050707,000000,47,48,47,47.5,743,0
+DVAX.US,D,20050708,000000,49,49.1,47.3,48,4208,0
+DVAX.US,D,20050711,000000,47.9,51.4,47.1,48.8,17064,0
+DVAX.US,D,20050712,000000,49.6,49.9,48.9,49,984,0
+DVAX.US,D,20050713,000000,50,52.6,49.7,52.6,4550,0
+DVAX.US,D,20050714,000000,52.6,54,52.6,53.9,1879,0
+DVAX.US,D,20050715,000000,53.5,54.8,52.1,52.9,1170,0
+DVAX.US,D,20050718,000000,52.6,54.2,52,53.5,810,0
+DVAX.US,D,20050719,000000,53.5,55,52.9,54.5,1769,0
+DVAX.US,D,20050720,000000,53.8,57.5,53.7,54.9,3134,0
+DVAX.US,D,20050721,000000,53,54.5,53,54.4,1930,0
+DVAX.US,D,20050722,000000,55.5,55.5,54.4,54.4,876,0
+DVAX.US,D,20050725,000000,54.7,55.1,53,53.2,1059,0
+DVAX.US,D,20050726,000000,53,54.1,53,54,114,0
+DVAX.US,D,20050727,000000,53.4,54.9,53.4,53.5,469,0
+DVAX.US,D,20050728,000000,54.7,55.1,51.6,54.2,2025,0
+DVAX.US,D,20050729,000000,51.9,53,51.9,53,900,0
+DVAX.US,D,20050801,000000,52.2,52.3,48.3,50.4,1971,0
+DVAX.US,D,20050802,000000,49.4,56,49.4,53.2,10814,0
+DVAX.US,D,20050803,000000,54.2,56,52.2,54.7,4177,0
+DVAX.US,D,20050804,000000,55.7,65.5,52.5,59.5,6418,0
+DVAX.US,D,20050805,000000,59,59.4,58,58,1619,0
+DVAX.US,D,20050808,000000,59.9,59.9,58.6,59.2,2084,0
+DVAX.US,D,20050809,000000,60,61.4,59.9,60,2923,0
+DVAX.US,D,20050810,000000,58.8,58.9,58,58,2066,0
+DVAX.US,D,20050811,000000,57.9,57.9,54.1,54.5,2351,0
+DVAX.US,D,20050812,000000,54.1,59.9,54.1,59.5,2712,0
+DVAX.US,D,20050815,000000,60.1,61.4,55.7,58.5,1703,0
+DVAX.US,D,20050816,000000,59.3,59.3,55,56.9,647,0
+DVAX.US,D,20050817,000000,57.8,60.8,57.8,60.4,2850,0
+DVAX.US,D,20050818,000000,61.5,64,59.3,63.5,1771,0
+DVAX.US,D,20050819,000000,63.5,66.2,59.9,65.9,2023,0
+DVAX.US,D,20050822,000000,66.5,69,66,66,2797,0
+DVAX.US,D,20050823,000000,67.2,67.4,66.2,67.4,1610,0
+DVAX.US,D,20050824,000000,68.8,68.8,66.3,68.5,5987,0
+DVAX.US,D,20050825,000000,69,69,61,66.5,16245,0
+DVAX.US,D,20050826,000000,67.9,68.9,65.8,67.9,4564,0
+DVAX.US,D,20050829,000000,67.9,68.2,66.9,68.2,3645,0
+DVAX.US,D,20050830,000000,68.3,69,67.4,67.9,721,0
+DVAX.US,D,20050831,000000,67,68,67,67.5,594,0
+DVAX.US,D,20050901,000000,65.1,66.4,64.6,66.3,2573,0
+DVAX.US,D,20050902,000000,65.5,68.2,64.9,68,1809,0
+DVAX.US,D,20050906,000000,65.6,68,65.6,67.3,6248,0
+DVAX.US,D,20050907,000000,67.8,69.3,66.9,67,6540,0
+DVAX.US,D,20050908,000000,66.1,69.4,66.1,68.6,2440,0
+DVAX.US,D,20050909,000000,67.6,69.4,66.6,69.2,998,0
+DVAX.US,D,20050912,000000,69.5,69.5,67.5,68.2,1095,0
+DVAX.US,D,20050913,000000,69.4,70,69,70,450,0
+DVAX.US,D,20050914,000000,70,70,69.5,69.8,225,0
+DVAX.US,D,20050915,000000,56.1,69.4,54.2,69.4,5971,0
+DVAX.US,D,20050916,000000,68.4,68.8,65.9,67.5,4281,0
+DVAX.US,D,20050919,000000,67.5,69.2,67.4,69,1288,0
+DVAX.US,D,20050920,000000,68,68.3,67,68,10120,0
+DVAX.US,D,20050921,000000,68.5,68.5,67.8,67.8,110,0
+DVAX.US,D,20050922,000000,67.5,67.7,65.9,67.5,12466,0
+DVAX.US,D,20050923,000000,66.3,67.6,65.8,67.4,12920,0
+DVAX.US,D,20050926,000000,66.3,67.5,66.3,67.5,1469,0
+DVAX.US,D,20050927,000000,68,68,66.3,66.6,1270,0
+DVAX.US,D,20050928,000000,66.1,66.1,65,66,954,0
+DVAX.US,D,20050929,000000,66.5,67,66.3,66.3,75,0
+DVAX.US,D,20050930,000000,65.9,67,65.7,67,1996,0
+DVAX.US,D,20051003,000000,65.4,65.5,64.6,64.9,1030,0
+DVAX.US,D,20051004,000000,64,64,60,62,1242,0
+DVAX.US,D,20051005,000000,63.6,63.8,61.9,63,1805,0
+DVAX.US,D,20051006,000000,63.6,65.8,62,64.5,2058,0
+DVAX.US,D,20051007,000000,64.9,64.9,60.8,60.9,2000,0
+DVAX.US,D,20051010,000000,61,65,60.7,65,2714,0
+DVAX.US,D,20051011,000000,63.5,67.5,60.5,62.5,75961,0
+DVAX.US,D,20051012,000000,61.8,62,57.9,59,14115,0
+DVAX.US,D,20051013,000000,58.9,59.9,57.5,58.5,11600,0
+DVAX.US,D,20051014,000000,58.4,58.7,57.5,58.4,1190,0
+DVAX.US,D,20051017,000000,58.8,62,58.8,61,1390,0
+DVAX.US,D,20051018,000000,60.8,60.8,58.4,60.1,1500,0
+DVAX.US,D,20051019,000000,60.8,60.8,58.9,59.5,838,0
+DVAX.US,D,20051020,000000,58.9,59.5,58,59.1,2890,0
+DVAX.US,D,20051021,000000,59,59,58.3,58.3,475,0
+DVAX.US,D,20051024,000000,59.9,60.9,58.1,58.1,1888,0
+DVAX.US,D,20051025,000000,59.6,63.5,58,61.4,2903,0
+DVAX.US,D,20051026,000000,64.7,64.7,61.6,63.4,2298,0
+DVAX.US,D,20051027,000000,61.3,63.4,61.2,63,1191,0
+DVAX.US,D,20051028,000000,62.1,62.9,50,61.7,2162,0
+DVAX.US,D,20051031,000000,62.5,62.5,58,59.3,1440,0
+DVAX.US,D,20051101,000000,58.3,60,57.7,60,2644,0
+DVAX.US,D,20051102,000000,59,60.6,56.3,60.1,1685,0
+DVAX.US,D,20051103,000000,59.2,60.1,59.1,60,1319,0
+DVAX.US,D,20051104,000000,60.3,63,60.3,62.5,4691,0
+DVAX.US,D,20051107,000000,62.4,62.4,60.7,60.8,1459,0
+DVAX.US,D,20051108,000000,60.9,63.2,60.6,61.7,3340,0
+DVAX.US,D,20051109,000000,60.8,60.8,53.2,54.3,12007,0
+DVAX.US,D,20051110,000000,54.3,54.3,50.1,51.7,11941,0
+DVAX.US,D,20051111,000000,51.4,51.4,49,49.8,12370,0
+DVAX.US,D,20051114,000000,48.8,50.7,47.6,50.2,21251,0
+DVAX.US,D,20051115,000000,48.6,50,48.2,50,8920,0
+DVAX.US,D,20051116,000000,50.3,50.3,46.8,50,17987,0
+DVAX.US,D,20051117,000000,50,50.4,48.8,49.3,13368,0
+DVAX.US,D,20051118,000000,47,50,45.7,48.5,25187,0
+DVAX.US,D,20051121,000000,45.2,49.5,45,46.2,2608,0
+DVAX.US,D,20051122,000000,45.7,47.9,45.7,46.6,5921,0
+DVAX.US,D,20051123,000000,45.1,47.6,45,45.8,5852,0
+DVAX.US,D,20051125,000000,45.2,46.4,45.2,46.4,5315,0
+DVAX.US,D,20051128,000000,45.9,46.2,45,45.2,8257,0
+DVAX.US,D,20051129,000000,45.1,45.9,43.5,44.5,5505,0
+DVAX.US,D,20051130,000000,44.6,45.6,44.5,44.8,8459,0
+DVAX.US,D,20051201,000000,44.4,45,42.7,44,14915,0
+DVAX.US,D,20051202,000000,43.8,44,42.5,43.5,7363,0
+DVAX.US,D,20051205,000000,44,44,42.5,43.3,8735,0
+DVAX.US,D,20051206,000000,42.9,43,42.2,42.4,7138,0
+DVAX.US,D,20051207,000000,42.2,43,41.9,42.7,5870,0
+DVAX.US,D,20051208,000000,41.9,42,40.1,40.5,6972,0
+DVAX.US,D,20051209,000000,40.5,41,38.9,40.8,11664,0
+DVAX.US,D,20051212,000000,40.5,42.6,40.4,41.5,12839,0
+DVAX.US,D,20051213,000000,41.5,41.9,40.7,41.5,3865,0
+DVAX.US,D,20051214,000000,40.7,41.6,40.6,41.2,4230,0
+DVAX.US,D,20051215,000000,41.1,41.5,40.8,41.4,7750,0
+DVAX.US,D,20051216,000000,41.1,42,40.8,41.1,9080,0
+DVAX.US,D,20051219,000000,42.9,50.7,42,47.9,37845,0
+DVAX.US,D,20051220,000000,47.6,47.6,44.8,45.2,9886,0
+DVAX.US,D,20051221,000000,45.2,45.7,42.2,43.1,19057,0
+DVAX.US,D,20051222,000000,42.1,43.5,40.5,41.5,11868,0
+DVAX.US,D,20051223,000000,40.5,42.5,40.5,41.8,3600,0
+DVAX.US,D,20051227,000000,41.6,41.6,39.5,40.2,7231,0
+DVAX.US,D,20051228,000000,39.9,41.3,39.5,40.5,2731,0
+DVAX.US,D,20051229,000000,40.1,41,39.7,40.6,5355,0
+DVAX.US,D,20051230,000000,40.6,42.6,40.1,42.1,6885,0
+DVAX.US,D,20060103,000000,41.2,43.4,40.7,42.9,4371,0
+DVAX.US,D,20060104,000000,42.9,44.5,42.2,43.2,6158,0
+DVAX.US,D,20060105,000000,42.7,43.7,42.5,43.7,1110,0
+DVAX.US,D,20060106,000000,44.2,45.3,43.9,45,4870,0
+DVAX.US,D,20060109,000000,45.9,52.2,45.9,48.6,7905,0
+DVAX.US,D,20060110,000000,47.8,50.7,47.8,49.4,3447,0
+DVAX.US,D,20060111,000000,48.6,50,48.2,49.4,2782,0
+DVAX.US,D,20060112,000000,48.6,49.4,45.6,46.4,3667,0
+DVAX.US,D,20060113,000000,46,46.1,45,45.1,794,0
+DVAX.US,D,20060117,000000,45,45,42.8,43.4,2653,0
+DVAX.US,D,20060118,000000,43.3,44.2,43.1,43.5,35858,0
+DVAX.US,D,20060119,000000,57,63.5,53.5,58.3,139771,0
+DVAX.US,D,20060120,000000,56.8,56.8,54.5,55.8,23334,0
+DVAX.US,D,20060123,000000,56.2,61.5,53.4,55.5,40414,0
+DVAX.US,D,20060124,000000,55.3,55.5,53.5,54.1,7780,0
+DVAX.US,D,20060125,000000,54.1,55.5,54.1,55.2,8231,0
+DVAX.US,D,20060126,000000,55.2,55.2,51.2,53.5,4895,0
+DVAX.US,D,20060127,000000,53.5,53.5,49.8,50.5,12571,0
+DVAX.US,D,20060130,000000,50.9,52.8,48.5,50.1,4776,0
+DVAX.US,D,20060131,000000,50.5,54.3,49.9,54.3,17820,0
+DVAX.US,D,20060201,000000,54.6,54.6,53,53.8,4272,0
+DVAX.US,D,20060202,000000,53.4,54.1,51.7,53.4,5341,0
+DVAX.US,D,20060203,000000,53.4,59.1,53.4,58.8,14230,0
+DVAX.US,D,20060206,000000,59.2,59.2,55.6,56.5,11743,0
+DVAX.US,D,20060207,000000,56.4,59.2,55.1,57,15765,0
+DVAX.US,D,20060208,000000,56.6,57.9,55.5,57.1,6278,0
+DVAX.US,D,20060209,000000,58,59.3,58,58.7,5769,0
+DVAX.US,D,20060210,000000,58.7,60,57.6,59.6,6117,0
+DVAX.US,D,20060213,000000,60,60.1,58.6,58.7,8874,0
+DVAX.US,D,20060214,000000,58.2,59,57.2,58.5,1332,0
+DVAX.US,D,20060215,000000,57.9,60.5,57.9,60.5,8005,0
+DVAX.US,D,20060216,000000,60.4,61.3,60.4,61.2,2570,0
+DVAX.US,D,20060217,000000,60.8,61.3,60.6,61,2352,0
+DVAX.US,D,20060221,000000,60.4,61,60,60.5,6931,0
+DVAX.US,D,20060222,000000,60.9,61.4,60.6,60.9,1750,0
+DVAX.US,D,20060223,000000,60.7,61.9,60.6,60.6,940,0
+DVAX.US,D,20060224,000000,60.2,60.3,58.9,59.5,5399,0
+DVAX.US,D,20060227,000000,60,60.4,59.2,59.8,6792,0
+DVAX.US,D,20060228,000000,59.6,60.6,59.5,60.4,1228,0
+DVAX.US,D,20060301,000000,60.3,61.2,59.5,60.6,3400,0
+DVAX.US,D,20060302,000000,63.5,66,58,58.7,22607,0
+DVAX.US,D,20060303,000000,60,62.3,56.3,60.7,16857,0
+DVAX.US,D,20060306,000000,60.7,63,59.5,61.6,10629,0
+DVAX.US,D,20060307,000000,60.5,61.3,59.5,60,5225,0
+DVAX.US,D,20060308,000000,60.4,61.7,59.1,61.7,2325,0
+DVAX.US,D,20060309,000000,61.3,62.2,59.7,61.1,5552,0
+DVAX.US,D,20060310,000000,60.3,62,59.5,60.3,3423,0
+DVAX.US,D,20060313,000000,60.6,60.9,59.3,59.5,4625,0
+DVAX.US,D,20060314,000000,58.9,60.2,58.9,59.1,2463,0
+DVAX.US,D,20060315,000000,58.8,61.1,57.5,61,12782,0
+DVAX.US,D,20060316,000000,61.6,61.6,58.3,60.6,6735,0
+DVAX.US,D,20060317,000000,59.9,60.9,58.6,60.9,3229,0
+DVAX.US,D,20060320,000000,62,65,61.7,63.6,9403,0
+DVAX.US,D,20060321,000000,63.5,64.8,62.9,63.5,5670,0
+DVAX.US,D,20060322,000000,63.9,64,62.4,62.8,2443,0
+DVAX.US,D,20060323,000000,63.2,63.8,62.6,62.7,1505,0
+DVAX.US,D,20060324,000000,62.4,64,61.9,63.9,4904,0
+DVAX.US,D,20060327,000000,63.4,64,62.8,63.9,2711,0
+DVAX.US,D,20060328,000000,64,66,60.9,62.9,10033,0
+DVAX.US,D,20060329,000000,63.2,63.4,61.5,61.9,3841,0
+DVAX.US,D,20060330,000000,61,62.1,60.5,60.9,2658,0
+DVAX.US,D,20060331,000000,61.1,61.6,59.4,60.3,3860,0
+DVAX.US,D,20060403,000000,59.9,60.8,59.3,60.3,8712,0
+DVAX.US,D,20060404,000000,60.8,60.8,59.7,60.5,7194,0
+DVAX.US,D,20060405,000000,60.5,60.9,59.7,60.5,6834,0
+DVAX.US,D,20060406,000000,61.5,62,59.2,59.3,4174,0
+DVAX.US,D,20060407,000000,60.1,60.2,58.3,58.5,2804,0
+DVAX.US,D,20060410,000000,58.2,58.2,53.4,53.9,7330,0
+DVAX.US,D,20060411,000000,54.3,55.2,50,51.3,8461,0
+DVAX.US,D,20060412,000000,51.3,51.6,49.4,50.5,9676,0
+DVAX.US,D,20060413,000000,50.8,50.9,50,50.3,5443,0
+DVAX.US,D,20060417,000000,50.6,50.9,49.4,49.9,10639,0
+DVAX.US,D,20060418,000000,49.6,50.4,49.3,49.8,6955,0
+DVAX.US,D,20060419,000000,50.1,50.1,49,49.4,5310,0
+DVAX.US,D,20060420,000000,57.4,60.2,54,55.5,33320,0
+DVAX.US,D,20060421,000000,55.9,55.9,53.1,55.6,14713,0
+DVAX.US,D,20060424,000000,56,57,54.5,57,12095,0
+DVAX.US,D,20060425,000000,57.7,57.8,55.9,56.5,6333,0
+DVAX.US,D,20060426,000000,56.2,56.8,55.5,56.4,929,0
+DVAX.US,D,20060427,000000,55.4,57.3,55.4,56.6,9534,0
+DVAX.US,D,20060428,000000,54.6,57.6,53,57.6,14536,0
+DVAX.US,D,20060501,000000,57.3,59.4,55.1,56.7,7979,0
+DVAX.US,D,20060502,000000,56.3,57.7,56.3,57,2979,0
+DVAX.US,D,20060503,000000,58.3,59,56.6,57.9,3310,0
+DVAX.US,D,20060504,000000,58.3,58.3,56,56,5681,0
+DVAX.US,D,20060505,000000,56.7,57.9,55,55.1,3853,0
+DVAX.US,D,20060508,000000,55.1,56.5,55,55,2397,0
+DVAX.US,D,20060509,000000,55.4,56.4,55,55,1780,0
+DVAX.US,D,20060510,000000,55,57.6,54.7,57.3,2394,0
+DVAX.US,D,20060511,000000,57.7,57.7,51.2,55.3,4797,0
+DVAX.US,D,20060512,000000,54.9,56.5,53.7,55.1,3815,0
+DVAX.US,D,20060515,000000,55,55.3,53.7,55.2,10497,0
+DVAX.US,D,20060516,000000,55.8,57.1,54.9,55.9,2569,0
+DVAX.US,D,20060517,000000,55.4,55.7,53,53.5,4601,0
+DVAX.US,D,20060518,000000,52.5,53.5,51.9,52.6,1807,0
+DVAX.US,D,20060519,000000,52.6,52.6,51.4,51.4,2034,0
+DVAX.US,D,20060522,000000,51.5,51.5,48,49.4,4305,0
+DVAX.US,D,20060523,000000,50.1,50.6,48.8,49.9,3470,0
+DVAX.US,D,20060524,000000,50.2,50.3,45.9,46.3,4314,0
+DVAX.US,D,20060525,000000,46.5,48.5,45,46,4254,0
+DVAX.US,D,20060526,000000,46.1,46.2,45,45.7,2261,0
+DVAX.US,D,20060530,000000,45.9,46.3,44.9,45.1,4305,0
+DVAX.US,D,20060531,000000,45,45.4,41.9,42.2,10011,0
+DVAX.US,D,20060601,000000,42.9,44.6,41.3,44,17900,0
+DVAX.US,D,20060602,000000,44.1,46.7,44.1,46.1,3206,0
+DVAX.US,D,20060605,000000,45.5,45.6,43.1,43.2,2256,0
+DVAX.US,D,20060606,000000,43.9,45.7,43.2,43.2,1791,0
+DVAX.US,D,20060607,000000,43.4,44.6,43,43.4,2941,0
+DVAX.US,D,20060608,000000,43,44,41.6,43.9,4782,0
+DVAX.US,D,20060609,000000,43.8,46.2,43.7,46,1370,0
+DVAX.US,D,20060612,000000,45.6,46.1,44.6,45.2,3997,0
+DVAX.US,D,20060613,000000,45.6,46.9,45.3,45.6,2603,0
+DVAX.US,D,20060614,000000,45.9,45.9,44.5,45,1095,0
+DVAX.US,D,20060615,000000,44.8,46,44.8,45.5,1243,0
+DVAX.US,D,20060616,000000,45.1,46.6,44.6,46,791,0
+DVAX.US,D,20060619,000000,45.5,46.4,45.2,45.2,1610,0
+DVAX.US,D,20060620,000000,45.5,47.2,45.5,46.3,2370,0
+DVAX.US,D,20060621,000000,47,47.1,43.4,43.9,7984,0
+DVAX.US,D,20060622,000000,43.9,44,41.6,43.4,2554,0
+DVAX.US,D,20060623,000000,43.2,44.5,42.7,43.7,3152,0
+DVAX.US,D,20060626,000000,42.4,44.1,41.9,42.1,852,0
+DVAX.US,D,20060627,000000,44,44,42.6,43,671,0
+DVAX.US,D,20060628,000000,42.6,43,41.9,41.9,1775,0
+DVAX.US,D,20060629,000000,42.4,43.2,41.2,41.5,2308,0
+DVAX.US,D,20060630,000000,41.9,42,41.3,41.5,2923,0
+DVAX.US,D,20060703,000000,42.2,42.5,41.6,42.5,1640,0
+DVAX.US,D,20060705,000000,42.7,43.1,42.5,42.5,2019,0
+DVAX.US,D,20060706,000000,43,43.1,42.6,42.8,1028,0
+DVAX.US,D,20060707,000000,42.7,43.3,40.6,42.9,6162,0
+DVAX.US,D,20060710,000000,42.6,43.1,42.6,42.7,1555,0
+DVAX.US,D,20060711,000000,43,43,40.9,42,996,0
+DVAX.US,D,20060712,000000,42.7,42.7,41.5,42.5,459,0
+DVAX.US,D,20060713,000000,42.8,42.8,41.7,42.5,3369,0
+DVAX.US,D,20060714,000000,42.6,42.9,41.4,42.7,3689,0
+DVAX.US,D,20060717,000000,42.1,42.6,40,40.3,2852,0
+DVAX.US,D,20060718,000000,40.4,40.4,38.6,38.8,2608,0
+DVAX.US,D,20060719,000000,38.9,39.8,36.5,37.6,6241,0
+DVAX.US,D,20060720,000000,37.9,38.5,36.2,36.4,4835,0
+DVAX.US,D,20060721,000000,36.5,38.8,36.5,38.6,3914,0
+DVAX.US,D,20060724,000000,37.8,40.5,37.6,40.5,6149,0
+DVAX.US,D,20060725,000000,37.7,41.2,37.7,41.2,6542,0
+DVAX.US,D,20060726,000000,40.2,42.1,40,41.2,3172,0
+DVAX.US,D,20060727,000000,41.3,42,39.9,41.8,2455,0
+DVAX.US,D,20060728,000000,41.1,42,37.4,40,6310,0
+DVAX.US,D,20060731,000000,39.3,40.7,39,40,2242,0
+DVAX.US,D,20060801,000000,40.2,40.7,39.4,40.2,4810,0
+DVAX.US,D,20060802,000000,39.9,43,37.4,39.1,5785,0
+DVAX.US,D,20060803,000000,39,41,39,40.3,7487,0
+DVAX.US,D,20060804,000000,40.8,40.8,38.4,40,2540,0
+DVAX.US,D,20060807,000000,39.5,40,39.5,40,3747,0
+DVAX.US,D,20060808,000000,40,41.7,39.8,40.1,2127,0
+DVAX.US,D,20060809,000000,40.4,40.4,38.6,39.7,2000,0
+DVAX.US,D,20060810,000000,39.9,46.8,39.9,43.4,2791,0
+DVAX.US,D,20060811,000000,43.1,43.1,41.5,42.6,4265,0
+DVAX.US,D,20060814,000000,42.5,46.9,41.3,42.9,1699,0
+DVAX.US,D,20060815,000000,42.7,42.7,41,41,1810,0
+DVAX.US,D,20060816,000000,40.6,42.5,38.6,40.1,2771,0
+DVAX.US,D,20060817,000000,40.9,41.4,39.5,39.8,2423,0
+DVAX.US,D,20060818,000000,40,40.7,39.5,39.8,2900,0
+DVAX.US,D,20060821,000000,41,44.1,41,41.6,2799,0
+DVAX.US,D,20060822,000000,42.3,42.8,41.1,42.4,3314,0
+DVAX.US,D,20060823,000000,43,45.4,42,42.9,4349,0
+DVAX.US,D,20060824,000000,43.7,43.8,42.1,42.5,6249,0
+DVAX.US,D,20060825,000000,42.2,42.5,41.9,42.1,1880,0
+DVAX.US,D,20060828,000000,42.1,43.1,41.4,41.5,1887,0
+DVAX.US,D,20060829,000000,41.5,42.3,39.8,40.2,2709,0
+DVAX.US,D,20060830,000000,40.5,41,40.3,41,690,0
+DVAX.US,D,20060831,000000,41.1,41.8,39.5,39.9,3881,0
+DVAX.US,D,20060901,000000,39.9,41.1,39.9,40.7,1565,0
+DVAX.US,D,20060905,000000,40.5,42,40.5,41.9,2210,0
+DVAX.US,D,20060906,000000,41.1,42.4,41.1,42,7766,0
+DVAX.US,D,20060907,000000,44.9,44.9,41.1,41.9,21811,0
+DVAX.US,D,20060908,000000,41.5,42,41,41.5,2544,0
+DVAX.US,D,20060911,000000,42,42,40.2,41,855,0
+DVAX.US,D,20060912,000000,41.2,41.2,40.9,41,1953,0
+DVAX.US,D,20060913,000000,41.6,42,40.4,41.8,2899,0
+DVAX.US,D,20060914,000000,42.2,42.8,40.8,42.6,7050,0
+DVAX.US,D,20060915,000000,43.8,44.7,42.3,43,6158,0
+DVAX.US,D,20060918,000000,43.4,44.8,42,44.1,1994,0
+DVAX.US,D,20060919,000000,45,45.3,44.3,45,3054,0
+DVAX.US,D,20060920,000000,45.5,45.5,43.2,45,4220,0
+DVAX.US,D,20060921,000000,45.6,46.8,44.7,45.7,4566,0
+DVAX.US,D,20060922,000000,45.4,45.6,44.1,44.7,1351,0
+DVAX.US,D,20060925,000000,44.2,45.2,43,44.9,1705,0
+DVAX.US,D,20060926,000000,44.1,45.1,43.6,44.7,1098,0
+DVAX.US,D,20060927,000000,44.7,44.7,41.1,43.5,3206,0
+DVAX.US,D,20060928,000000,43.9,43.9,41.6,42.9,6295,0
+DVAX.US,D,20060929,000000,43.1,43.3,43.1,43.1,275,0
+DVAX.US,D,20061002,000000,42.9,44,42.6,42.6,1985,0
+DVAX.US,D,20061003,000000,42.2,44,42.1,44,3596,0
+DVAX.US,D,20061004,000000,44,51.8,44,49.6,52926,0
+DVAX.US,D,20061005,000000,63.5,77.8,61,77,2299289,0
+DVAX.US,D,20061006,000000,78,82,71.6,76.4,1739432,0
+DVAX.US,D,20061009,000000,72.9,81.6,70.7,80.4,974915,0
+DVAX.US,D,20061010,000000,73.8,76.3,71.5,71.5,768654,0
+DVAX.US,D,20061011,000000,70.4,70.4,63.8,65.8,395184,0
+DVAX.US,D,20061012,000000,66.2,69.4,64.1,66.9,299614,0
+DVAX.US,D,20061013,000000,65.7,69.3,65.1,68,213131,0
+DVAX.US,D,20061016,000000,69.5,73.4,68.1,71.8,299122,0
+DVAX.US,D,20061017,000000,71,72,66.2,69.5,105663,0
+DVAX.US,D,20061018,000000,69,69.9,64.8,65.5,121466,0
+DVAX.US,D,20061019,000000,65.2,65.5,59.7,61.3,240890,0
+DVAX.US,D,20061020,000000,64,64,60.3,62.3,109676,0
+DVAX.US,D,20061023,000000,61.5,64.8,61,63.4,59021,0
+DVAX.US,D,20061024,000000,62,64,59.3,62,54657,0
+DVAX.US,D,20061025,000000,62,63.8,61,63.8,52991,0
+DVAX.US,D,20061026,000000,65,67.4,62.3,65.8,80617,0
+DVAX.US,D,20061027,000000,61.2,66.8,60.9,64.5,87318,0
+DVAX.US,D,20061030,000000,64.5,65.2,62.8,64.4,27024,0
+DVAX.US,D,20061031,000000,64.1,64.3,61.1,61.7,48261,0
+DVAX.US,D,20061101,000000,61.9,63,60.5,61,36775,0
+DVAX.US,D,20061102,000000,60.5,60.5,58.8,60,32526,0
+DVAX.US,D,20061103,000000,59.9,61.3,59.9,61,17954,0
+DVAX.US,D,20061106,000000,61,62.4,60.2,60.6,26040,0
+DVAX.US,D,20061107,000000,60.1,60.5,57.6,58.5,49912,0
+DVAX.US,D,20061108,000000,59.5,60.7,57.8,59,22671,0
+DVAX.US,D,20061109,000000,58.5,59,56.6,56.8,21710,0
+DVAX.US,D,20061110,000000,56.2,57.9,55.1,57.5,34253,0
+DVAX.US,D,20061113,000000,60.1,65.3,60.1,62.3,64065,0
+DVAX.US,D,20061114,000000,59.7,62.8,59.2,61.7,43133,0
+DVAX.US,D,20061115,000000,61.1,63.1,60.7,63.1,25150,0
+DVAX.US,D,20061116,000000,62.8,66.3,61.8,65.8,43002,0
+DVAX.US,D,20061117,000000,70,81.8,68.8,76.8,465085,0
+DVAX.US,D,20061120,000000,74.5,79.2,74.5,77,99843,0
+DVAX.US,D,20061121,000000,77.5,79.5,72.2,73.5,67498,0
+DVAX.US,D,20061122,000000,73.7,74.7,72,72,35720,0
+DVAX.US,D,20061124,000000,70.6,78.2,69.5,76.7,44153,0
+DVAX.US,D,20061127,000000,77,77.4,73.2,74.1,27315,0
+DVAX.US,D,20061128,000000,74,75.4,72.1,74,203325,0
+DVAX.US,D,20061129,000000,94.3,106.6,92.1,97.9,1964781,0
+DVAX.US,D,20061130,000000,99.3,100.5,92.8,93.9,418894,0
+DVAX.US,D,20061201,000000,94,94.8,89,90.8,205130,0
+DVAX.US,D,20061204,000000,91.9,97.4,90.4,94.6,276800,0
+DVAX.US,D,20061205,000000,94,94.9,90.7,91,98462,0
+DVAX.US,D,20061206,000000,90.9,94.5,89,93.9,151102,0
+DVAX.US,D,20061207,000000,94.7,97,93.3,95.5,92314,0
+DVAX.US,D,20061208,000000,95.2,98,93.4,95.4,76827,0
+DVAX.US,D,20061211,000000,96.2,99,96.1,98.5,85683,0
+DVAX.US,D,20061212,000000,99.1,99.8,96.3,96.6,65890,0
+DVAX.US,D,20061213,000000,96.5,96.6,91.4,94.5,99936,0
+DVAX.US,D,20061214,000000,94.6,95.9,94.4,95,38764,0
+DVAX.US,D,20061215,000000,96.6,96.6,93.5,96,34395,0
+DVAX.US,D,20061218,000000,96.8,96.8,91.6,92.2,33731,0
+DVAX.US,D,20061219,000000,92,92.1,87.9,90.5,54757,0
+DVAX.US,D,20061220,000000,92.6,93.3,89,90.5,61897,0
+DVAX.US,D,20061221,000000,90.1,91,89.8,90.6,43583,0
+DVAX.US,D,20061222,000000,90.5,92,89.9,91.3,26357,0
+DVAX.US,D,20061226,000000,90.3,92.3,89.2,90.3,19048,0
+DVAX.US,D,20061227,000000,91,91,89.5,91,17357,0
+DVAX.US,D,20061228,000000,91.4,93.2,91.2,92.1,23178,0
+DVAX.US,D,20061229,000000,92.4,92.4,90.1,91.8,25055,0
+DVAX.US,D,20070103,000000,91.6,92.4,83.3,84.7,101219,0
+DVAX.US,D,20070104,000000,84.1,89.7,83.6,87.9,79347,0
+DVAX.US,D,20070105,000000,87.3,87.3,85.1,85.4,17821,0
+DVAX.US,D,20070108,000000,63.7,67.4,58.5,59.6,739549,0
+DVAX.US,D,20070109,000000,59.3,60.4,57.2,57.8,84471,0
+DVAX.US,D,20070110,000000,57.6,57.9,56,56.6,62682,0
+DVAX.US,D,20070111,000000,56.6,60.2,56.5,60.2,65329,0
+DVAX.US,D,20070112,000000,60.2,62.5,59.1,60.3,195788,0
+DVAX.US,D,20070116,000000,60,60.5,58.7,59.4,36076,0
+DVAX.US,D,20070117,000000,59.2,60.6,59,60.1,33683,0
+DVAX.US,D,20070118,000000,60.5,61.1,60.1,60.7,53834,0
+DVAX.US,D,20070119,000000,61.1,61.7,61,61.5,12138,0
+DVAX.US,D,20070122,000000,61.1,62.7,61,62,29036,0
+DVAX.US,D,20070123,000000,61.4,63.3,60.9,61.3,26737,0
+DVAX.US,D,20070124,000000,61.9,61.9,61.2,61.6,19031,0
+DVAX.US,D,20070125,000000,61.9,62.5,60,61.4,36431,0
+DVAX.US,D,20070126,000000,61.4,62.3,60.1,61.8,13936,0
+DVAX.US,D,20070129,000000,61.5,61.8,60.1,60.5,18288,0
+DVAX.US,D,20070130,000000,61.1,61.2,60.6,60.8,34305,0
+DVAX.US,D,20070131,000000,60.9,62.2,60.5,60.7,13165,0
+DVAX.US,D,20070201,000000,61,61,60,60.1,22929,0
+DVAX.US,D,20070202,000000,61,62.5,60.5,61.9,16670,0
+DVAX.US,D,20070205,000000,61.7,63.3,60.9,61.2,21732,0
+DVAX.US,D,20070206,000000,61.4,62,57.7,58.2,34316,0
+DVAX.US,D,20070207,000000,58.3,58.4,56.5,57.2,47954,0
+DVAX.US,D,20070208,000000,57.5,61.5,56.7,60.2,27029,0
+DVAX.US,D,20070209,000000,60.7,60.8,58.7,58.7,7687,0
+DVAX.US,D,20070212,000000,59.2,59.2,56.7,57.2,14802,0
+DVAX.US,D,20070213,000000,57.3,57.5,56.9,57.5,9847,0
+DVAX.US,D,20070214,000000,57.2,57.2,55.3,55.8,23063,0
+DVAX.US,D,20070215,000000,55.5,57.8,55.1,57.2,19878,0
+DVAX.US,D,20070216,000000,57,57,55.7,56,8096,0
+DVAX.US,D,20070220,000000,55.6,56.7,55,56.3,24748,0
+DVAX.US,D,20070221,000000,58.6,59.1,55.5,56.4,27588,0
+DVAX.US,D,20070222,000000,56.3,56.7,55.1,55.4,18674,0
+DVAX.US,D,20070223,000000,53.5,57.2,52.1,55,56737,0
+DVAX.US,D,20070226,000000,52.8,53.3,51.3,51.7,52123,0
+DVAX.US,D,20070227,000000,52.5,52.9,50.5,52.1,30744,0
+DVAX.US,D,20070228,000000,52.5,52.5,49,50,25944,0
+DVAX.US,D,20070301,000000,48.9,50,47.2,49,14171,0
+DVAX.US,D,20070302,000000,48.7,49.7,46.7,46.9,14202,0
+DVAX.US,D,20070305,000000,46.2,46.9,45.6,45.6,11230,0
+DVAX.US,D,20070306,000000,46.4,47.2,45.6,47.1,14828,0
+DVAX.US,D,20070307,000000,47.2,47.7,46.2,46.8,7094,0
+DVAX.US,D,20070308,000000,48.2,48.4,46.6,47.7,11449,0
+DVAX.US,D,20070309,000000,48.2,49.7,47.5,47.6,10117,0
+DVAX.US,D,20070312,000000,47.9,49.2,47.9,48.9,6519,0
+DVAX.US,D,20070313,000000,48.9,49.7,48.8,49.2,23771,0
+DVAX.US,D,20070314,000000,49,49.1,48.2,48.9,4539,0
+DVAX.US,D,20070315,000000,48.4,49,47.5,49,7143,0
+DVAX.US,D,20070316,000000,49,49.7,48.8,49.6,7363,0
+DVAX.US,D,20070319,000000,50,51.7,48.8,51.4,16571,0
+DVAX.US,D,20070320,000000,51.2,51.2,49.5,50.3,10029,0
+DVAX.US,D,20070321,000000,49.9,50.5,48.8,50.2,10270,0
+DVAX.US,D,20070322,000000,50.1,50.9,50,50,5106,0
+DVAX.US,D,20070323,000000,50.1,50.1,48,48.2,6287,0
+DVAX.US,D,20070326,000000,47.9,48.5,47.5,47.7,11336,0
+DVAX.US,D,20070327,000000,47.7,48.2,47.7,48,7224,0
+DVAX.US,D,20070328,000000,48.5,50,48,48,5585,0
+DVAX.US,D,20070329,000000,48.6,51.1,48.6,51.1,11272,0
+DVAX.US,D,20070330,000000,51,55.1,50.8,54.4,18587,0
+DVAX.US,D,20070402,000000,54.2,55.6,53.4,54.1,15639,0
+DVAX.US,D,20070403,000000,54.2,54.2,52.7,52.7,24774,0
+DVAX.US,D,20070404,000000,52.5,53.3,51.9,52.1,7904,0
+DVAX.US,D,20070405,000000,52.1,54.5,52.1,53.8,9573,0
+DVAX.US,D,20070409,000000,54,58.1,54,56.4,27838,0
+DVAX.US,D,20070410,000000,56.8,57,53.6,53.8,14117,0
+DVAX.US,D,20070411,000000,54,54,52.2,52.2,24259,0
+DVAX.US,D,20070412,000000,52.1,52.5,51.4,52.1,8267,0
+DVAX.US,D,20070413,000000,52.9,53.3,51.5,51.8,10386,0
+DVAX.US,D,20070416,000000,51.9,53,51.3,52.1,7798,0
+DVAX.US,D,20070417,000000,52.5,52.8,51.1,51.9,4167,0
+DVAX.US,D,20070418,000000,51.5,51.5,50,50.9,9356,0
+DVAX.US,D,20070419,000000,50.7,50.7,48.8,48.8,7562,0
+DVAX.US,D,20070420,000000,48.9,49.8,48.3,49.4,9323,0
+DVAX.US,D,20070423,000000,49.1,49.5,48,48.5,8330,0
+DVAX.US,D,20070424,000000,48.4,49.1,47.5,48.4,5510,0
+DVAX.US,D,20070425,000000,48.5,49.4,48.3,48.5,5593,0
+DVAX.US,D,20070426,000000,48.3,48.7,48,48.3,3216,0
+DVAX.US,D,20070427,000000,48.1,48.5,47.5,48,7233,0
+DVAX.US,D,20070430,000000,48,48.4,48,48.3,4541,0
+DVAX.US,D,20070501,000000,48.5,50.5,48.4,50.4,23535,0
+DVAX.US,D,20070502,000000,50.1,51.7,50.1,51.7,9116,0
+DVAX.US,D,20070503,000000,50,50.5,49,49.1,11937,0
+DVAX.US,D,20070504,000000,50.5,51.1,48.1,49.7,10747,0
+DVAX.US,D,20070507,000000,49.4,49.5,47.6,48.1,11773,0
+DVAX.US,D,20070508,000000,47.8,48.6,47,47.6,8516,0
+DVAX.US,D,20070509,000000,47.6,48.1,47.1,47.1,10680,0
+DVAX.US,D,20070510,000000,46.7,47.9,46.2,46.2,5299,0
+DVAX.US,D,20070511,000000,44.9,46,42.1,44.5,13155,0
+DVAX.US,D,20070514,000000,44.3,47.1,44.3,46.1,6823,0
+DVAX.US,D,20070515,000000,46,47.5,44.1,44.2,12478,0
+DVAX.US,D,20070516,000000,44.3,46.8,44.2,46.5,5193,0
+DVAX.US,D,20070517,000000,46.5,46.7,45.4,46.3,11797,0
+DVAX.US,D,20070518,000000,46.1,47,44.8,45.7,27788,0
+DVAX.US,D,20070521,000000,45,48.6,44.8,45.8,8534,0
+DVAX.US,D,20070522,000000,45.8,46.5,45.2,45.5,8067,0
+DVAX.US,D,20070523,000000,45.2,46.4,45.2,45.8,3902,0
+DVAX.US,D,20070524,000000,45.5,46.3,45.5,46.1,4940,0
+DVAX.US,D,20070525,000000,46,46.7,45.9,46.3,4169,0
+DVAX.US,D,20070529,000000,46.3,46.4,45.7,46.1,3214,0
+DVAX.US,D,20070530,000000,45.7,45.9,45.5,45.7,2288,0
+DVAX.US,D,20070531,000000,45.4,49.8,45.1,49.8,20680,0
+DVAX.US,D,20070601,000000,49.6,51.5,49.1,50.9,26846,0
+DVAX.US,D,20070604,000000,50.9,50.9,48.9,49.2,4160,0
+DVAX.US,D,20070605,000000,49.2,49.4,46.1,46.8,6835,0
+DVAX.US,D,20070606,000000,46.4,49.3,46.2,47.8,10661,0
+DVAX.US,D,20070607,000000,46.9,47.9,45.7,46.3,5706,0
+DVAX.US,D,20070608,000000,46.3,46.3,45.2,45.8,3954,0
+DVAX.US,D,20070611,000000,45.6,46.3,45.6,46.2,1574,0
+DVAX.US,D,20070612,000000,45.9,46.3,45.8,45.9,2363,0
+DVAX.US,D,20070613,000000,45.8,47.4,45.1,46.6,5069,0
+DVAX.US,D,20070614,000000,46.8,47.2,46.1,46.2,2450,0
+DVAX.US,D,20070615,000000,45.9,47.4,45.7,46,11429,0
+DVAX.US,D,20070618,000000,46.1,46.3,45.5,45.7,4323,0
+DVAX.US,D,20070619,000000,45.9,46,44.9,45,9961,0
+DVAX.US,D,20070620,000000,45.2,45.5,44,44.1,10869,0
+DVAX.US,D,20070621,000000,44,44.1,41.7,43.2,9010,0
+DVAX.US,D,20070622,000000,42.9,43.6,42,42.5,4041,0
+DVAX.US,D,20070625,000000,42.2,42.5,40.1,41.6,6345,0
+DVAX.US,D,20070626,000000,40.8,42.3,40.8,41.1,8087,0
+DVAX.US,D,20070627,000000,42.2,42.2,39.8,40.6,6151,0
+DVAX.US,D,20070628,000000,40.3,41.5,40.3,41.3,3921,0
+DVAX.US,D,20070629,000000,42,42,41.3,41.5,12122,0
+DVAX.US,D,20070702,000000,41.4,46.4,41.4,44.8,13490,0
+DVAX.US,D,20070703,000000,44.7,44.7,42.2,44.1,4084,0
+DVAX.US,D,20070705,000000,44.4,51.9,43,45.4,22190,0
+DVAX.US,D,20070706,000000,45.1,45.4,43.8,44,5878,0
+DVAX.US,D,20070709,000000,45.2,45.2,42,42.1,14174,0
+DVAX.US,D,20070710,000000,42,42.8,41.7,42.3,6263,0
+DVAX.US,D,20070711,000000,42,42.2,41,41.5,8027,0
+DVAX.US,D,20070712,000000,42.2,43.3,41.5,43,6524,0
+DVAX.US,D,20070713,000000,42.6,44,42,43.3,15756,0
+DVAX.US,D,20070716,000000,42.9,44.2,42.7,43,11212,0
+DVAX.US,D,20070717,000000,43.4,43.5,42.5,43.4,2512,0
+DVAX.US,D,20070718,000000,43,44,42.4,43.6,5375,0
+DVAX.US,D,20070719,000000,46.2,46.5,44.2,45.2,9434,0
+DVAX.US,D,20070720,000000,44.6,45.1,42.4,42.4,3792,0
+DVAX.US,D,20070723,000000,42.2,43.7,42.2,42.2,2501,0
+DVAX.US,D,20070724,000000,42.4,42.9,42,42.4,3630,0
+DVAX.US,D,20070725,000000,42.5,44.1,42.2,43.7,7067,0
+DVAX.US,D,20070726,000000,43,43.1,41.6,42.6,9075,0
+DVAX.US,D,20070727,000000,44.4,44.6,42.4,42.4,1330,0
+DVAX.US,D,20070730,000000,42.9,43.1,39.9,40.4,8878,0
+DVAX.US,D,20070731,000000,41.2,41.3,40,40,6260,0
+DVAX.US,D,20070801,000000,40.3,42.8,38,38.5,12754,0
+DVAX.US,D,20070802,000000,38.5,39.1,37.5,38,4334,0
+DVAX.US,D,20070803,000000,37.4,39.2,36.8,36.8,4415,0
+DVAX.US,D,20070806,000000,37.3,37.6,36,36.7,7957,0
+DVAX.US,D,20070807,000000,37,38,36.7,37.4,8933,0
+DVAX.US,D,20070808,000000,37.9,39.1,37,38.8,8427,0
+DVAX.US,D,20070809,000000,38,39.5,37.5,39.5,10873,0
+DVAX.US,D,20070810,000000,39.6,39.6,36.7,38.3,20762,0
+DVAX.US,D,20070813,000000,38.5,39.8,37.3,37.9,7577,0
+DVAX.US,D,20070814,000000,38.3,39,37.4,38.4,3515,0
+DVAX.US,D,20070815,000000,38.7,43.1,37.6,40.7,10809,0
+DVAX.US,D,20070816,000000,40.2,41.8,37.6,41.5,6861,0
+DVAX.US,D,20070817,000000,41.6,42.7,39.7,41,3621,0
+DVAX.US,D,20070820,000000,41.4,41.7,39.5,40.4,3286,0
+DVAX.US,D,20070821,000000,39.9,40.9,39.6,40.7,1126,0
+DVAX.US,D,20070822,000000,40.8,41.2,40.2,40.6,1203,0
+DVAX.US,D,20070823,000000,40.4,41.4,40.4,41,1568,0
+DVAX.US,D,20070824,000000,40.9,41.9,40.9,41.2,2343,0
+DVAX.US,D,20070827,000000,41,41,39.9,40.3,2352,0
+DVAX.US,D,20070828,000000,40.3,41.5,39.9,40,4980,0
+DVAX.US,D,20070829,000000,41.4,41.4,39.8,40.1,3013,0
+DVAX.US,D,20070830,000000,39.7,40.9,39.6,39.8,1672,0
+DVAX.US,D,20070831,000000,39.8,41.5,39.8,39.8,1872,0
+DVAX.US,D,20070904,000000,40,40.9,40,40.7,2942,0
+DVAX.US,D,20070905,000000,40.6,43,40,42.6,2646,0
+DVAX.US,D,20070906,000000,42.4,45.5,42.4,44.9,4986,0
+DVAX.US,D,20070907,000000,44.5,48.8,44.4,48,8146,0
+DVAX.US,D,20070910,000000,47.9,47.9,43.2,44.8,7166,0
+DVAX.US,D,20070911,000000,45.4,46.2,44.2,45.2,5195,0
+DVAX.US,D,20070912,000000,45.4,46,45,45.7,4283,0
+DVAX.US,D,20070913,000000,45.9,45.9,42.9,44.8,34963,0
+DVAX.US,D,20070914,000000,44.4,46.5,42.4,45.9,7130,0
+DVAX.US,D,20070917,000000,45.6,46.1,42.6,42.6,18525,0
+DVAX.US,D,20070918,000000,43,44,42.1,43,8117,0
+DVAX.US,D,20070919,000000,43.2,51.5,42.4,46.7,42296,0
+DVAX.US,D,20070920,000000,46.4,46.9,44,44.9,7372,0
+DVAX.US,D,20070921,000000,44.3,44.8,43.5,44.1,5296,0
+DVAX.US,D,20070924,000000,44,44.1,42.4,43,3182,0
+DVAX.US,D,20070925,000000,43,43.6,42.5,43,1235,0
+DVAX.US,D,20070926,000000,42.8,43,42.5,42.9,2959,0
+DVAX.US,D,20070927,000000,42.8,43.5,42.6,42.6,2253,0
+DVAX.US,D,20070928,000000,42.8,43.4,42.5,42.9,4215,0
+DVAX.US,D,20071001,000000,43.2,44.1,42.5,44,4497,0
+DVAX.US,D,20071002,000000,44.8,45.7,43,43.8,7080,0
+DVAX.US,D,20071003,000000,45,48.8,44.5,47,21302,0
+DVAX.US,D,20071004,000000,47.4,48,46.5,47,14009,0
+DVAX.US,D,20071005,000000,47.5,49.1,47,48,6430,0
+DVAX.US,D,20071008,000000,48.4,48.5,46.2,48,4421,0
+DVAX.US,D,20071009,000000,47.9,50,47.9,48.9,8203,0
+DVAX.US,D,20071010,000000,49.2,52,48.7,50,16684,0
+DVAX.US,D,20071011,000000,50,51.9,49.8,51.2,6741,0
+DVAX.US,D,20071012,000000,50.9,51.9,49.5,50,8423,0
+DVAX.US,D,20071015,000000,49.6,52.8,49.6,52,8848,0
+DVAX.US,D,20071016,000000,50.4,53.9,50.4,51.3,10763,0
+DVAX.US,D,20071017,000000,52,53.7,51.6,53.7,7241,0
+DVAX.US,D,20071018,000000,53.4,55,52,53.9,9993,0
+DVAX.US,D,20071019,000000,54.2,55,53.4,53.4,6002,0
+DVAX.US,D,20071022,000000,53,53.5,52,52.6,6594,0
+DVAX.US,D,20071023,000000,52.6,52.6,50,50.4,10390,0
+DVAX.US,D,20071024,000000,50.2,52.2,49.8,51.7,6230,0
+DVAX.US,D,20071025,000000,52.4,52.4,50.6,51.9,7067,0
+DVAX.US,D,20071026,000000,52.3,52.3,50.6,51.2,8946,0
+DVAX.US,D,20071029,000000,51,51.1,49.5,51,6181,0
+DVAX.US,D,20071030,000000,50.2,50.3,48.5,48.5,7386,0
+DVAX.US,D,20071031,000000,48.6,51.1,48.6,50,10203,0
+DVAX.US,D,20071101,000000,56,58,49.8,51.8,65110,0
+DVAX.US,D,20071102,000000,52.6,53.2,49.9,50,18685,0
+DVAX.US,D,20071105,000000,51.7,51.7,50,50,10406,0
+DVAX.US,D,20071106,000000,50,51.1,47.6,47.6,8090,0
+DVAX.US,D,20071107,000000,47.7,51,46.4,49.7,23095,0
+DVAX.US,D,20071108,000000,50.5,50.7,48,49.1,12705,0
+DVAX.US,D,20071109,000000,48.3,54.2,48.3,53.2,11583,0
+DVAX.US,D,20071112,000000,53.2,53.9,51.9,53.4,9169,0
+DVAX.US,D,20071113,000000,53,53,51.4,51.7,4420,0
+DVAX.US,D,20071114,000000,51.4,52.4,49.9,50.9,6542,0
+DVAX.US,D,20071115,000000,50.4,51.2,48.7,49.3,8626,0
+DVAX.US,D,20071116,000000,49.9,51.9,49.2,51.7,17531,0
+DVAX.US,D,20071119,000000,53,53,48.5,50.1,11169,0
+DVAX.US,D,20071120,000000,49.5,51.7,47.6,48.2,10859,0
+DVAX.US,D,20071121,000000,48,48.6,46.1,46.9,6712,0
+DVAX.US,D,20071123,000000,47.5,49.1,46.8,49.1,3339,0
+DVAX.US,D,20071126,000000,48.8,49.1,44.5,45.3,10718,0
+DVAX.US,D,20071127,000000,44.5,45.8,43.3,44,8430,0
+DVAX.US,D,20071128,000000,43.5,46.3,43.5,46.3,9421,0
+DVAX.US,D,20071129,000000,45.9,46.6,45,45.9,3970,0
+DVAX.US,D,20071130,000000,47.9,47.9,44.9,45.7,7796,0
+DVAX.US,D,20071203,000000,46,47.3,43.8,44.3,9298,0
+DVAX.US,D,20071204,000000,43.9,46.5,43.8,44,23296,0
+DVAX.US,D,20071205,000000,43.9,45.1,43.8,44,10396,0
+DVAX.US,D,20071206,000000,43.7,47.7,43.7,45.1,6132,0
+DVAX.US,D,20071207,000000,44.7,44.9,43.9,44.3,5179,0
+DVAX.US,D,20071210,000000,43.8,44.5,41.8,42.5,9478,0
+DVAX.US,D,20071211,000000,42.3,46.3,41.7,44.6,11660,0
+DVAX.US,D,20071212,000000,46.2,46.7,44.9,45.9,5002,0
+DVAX.US,D,20071213,000000,45.2,46.5,44.7,46,4089,0
+DVAX.US,D,20071214,000000,45.5,50.2,45.5,47.5,10019,0
+DVAX.US,D,20071217,000000,47.7,48.5,47.1,48.1,5557,0
+DVAX.US,D,20071218,000000,48,48.5,48,48,3903,0
+DVAX.US,D,20071219,000000,48.2,49.8,48.2,49.2,5081,0
+DVAX.US,D,20071220,000000,49.8,50,49.4,50,7933,0
+DVAX.US,D,20071221,000000,50.2,50.9,49.1,50,11521,0
+DVAX.US,D,20071224,000000,49.5,51.2,49.5,51.1,5115,0
+DVAX.US,D,20071226,000000,51.4,51.4,49.6,50.8,9293,0
+DVAX.US,D,20071227,000000,50.5,51.8,50.5,51.5,5597,0
+DVAX.US,D,20071228,000000,51.2,52.1,50.8,50.9,3643,0
+DVAX.US,D,20071231,000000,50.2,51.1,50,51.1,4835,0
+DVAX.US,D,20080102,000000,50.8,52.5,50.1,52.5,41722,0
+DVAX.US,D,20080103,000000,51.8,52.4,51.4,51.7,7755,0
+DVAX.US,D,20080104,000000,51.8,53.6,51,52.4,8898,0
+DVAX.US,D,20080107,000000,52.6,53,51,51.1,7459,0
+DVAX.US,D,20080108,000000,51.1,53,50.6,52.2,14157,0
+DVAX.US,D,20080109,000000,51.9,53,50.5,52.7,11657,0
+DVAX.US,D,20080110,000000,52.2,54.4,50.1,54.4,12880,0
+DVAX.US,D,20080111,000000,53.6,54.4,51.3,51.7,8728,0
+DVAX.US,D,20080114,000000,51.7,54.9,51.7,54.6,16522,0
+DVAX.US,D,20080115,000000,54.2,54.2,51.8,53,9651,0
+DVAX.US,D,20080116,000000,53.3,55.5,52.6,55.4,11603,0
+DVAX.US,D,20080117,000000,55.9,57,53.1,56.1,14346,0
+DVAX.US,D,20080118,000000,56.2,56.2,53.2,55.6,18311,0
+DVAX.US,D,20080122,000000,52.3,55.2,52.3,55,9238,0
+DVAX.US,D,20080123,000000,54,55.6,52.5,55.4,14203,0
+DVAX.US,D,20080124,000000,55,56.1,54.1,55.4,8422,0
+DVAX.US,D,20080125,000000,55.2,56.2,53.9,56.1,11214,0
+DVAX.US,D,20080128,000000,56,60.9,55.2,60.9,17629,0
+DVAX.US,D,20080129,000000,60.6,64,58.4,61.3,21744,0
+DVAX.US,D,20080130,000000,60.9,62,59.6,61.2,6275,0
+DVAX.US,D,20080131,000000,60.8,60.9,56.2,56.7,25939,0
+DVAX.US,D,20080201,000000,55.9,58.2,54,55.2,10089,0
+DVAX.US,D,20080204,000000,55.2,55.9,51.8,53.1,13131,0
+DVAX.US,D,20080205,000000,53.3,53.8,52.4,53.1,11107,0
+DVAX.US,D,20080206,000000,53.7,53.7,51.9,51.9,8155,0
+DVAX.US,D,20080207,000000,51.5,53.7,51.1,53.7,5855,0
+DVAX.US,D,20080208,000000,53.4,53.4,51.7,52.4,6881,0
+DVAX.US,D,20080211,000000,53.3,53.5,51.3,52.5,6183,0
+DVAX.US,D,20080212,000000,52,53.5,51.2,52.9,3874,0
+DVAX.US,D,20080213,000000,52.2,52.8,52.1,52.8,6053,0
+DVAX.US,D,20080214,000000,52.3,52.9,51.1,51.2,11873,0
+DVAX.US,D,20080215,000000,51.1,53.3,46.5,48.5,14210,0
+DVAX.US,D,20080219,000000,49.3,53.5,49.1,51.5,6090,0
+DVAX.US,D,20080220,000000,52.3,54.6,48.2,49.5,13337,0
+DVAX.US,D,20080221,000000,50,51.5,49.5,50.1,12748,0
+DVAX.US,D,20080222,000000,55,55,51.5,52.6,13260,0
+DVAX.US,D,20080225,000000,53.1,60.8,53.1,58.8,21232,0
+DVAX.US,D,20080226,000000,58.5,63.6,57.6,61.8,20869,0
+DVAX.US,D,20080227,000000,61.5,61.8,59.4,60,9479,0
+DVAX.US,D,20080228,000000,60.3,62,59.6,61.5,8460,0
+DVAX.US,D,20080229,000000,61.5,62.2,57.4,62.2,13633,0
+DVAX.US,D,20080303,000000,61.9,65.5,59.4,65.5,18383,0
+DVAX.US,D,20080304,000000,65.1,65.1,60.5,62,10114,0
+DVAX.US,D,20080305,000000,62.3,62.6,58.1,60,10430,0
+DVAX.US,D,20080306,000000,59.5,61.4,57,57,12847,0
+DVAX.US,D,20080307,000000,57.2,59.2,57,59.2,11750,0
+DVAX.US,D,20080310,000000,58.6,59,53.4,55.4,12835,0
+DVAX.US,D,20080311,000000,55.3,57.3,52.1,54.5,18871,0
+DVAX.US,D,20080312,000000,54.2,56.1,53.9,54.6,7187,0
+DVAX.US,D,20080313,000000,54.2,58.3,52.6,57.1,7114,0
+DVAX.US,D,20080314,000000,57.4,63.2,53.5,59.5,15686,0
+DVAX.US,D,20080317,000000,58.5,58.5,51.4,52.2,17412,0
+DVAX.US,D,20080318,000000,25,26.9,20.7,21.6,331739,0
+DVAX.US,D,20080319,000000,22.4,22.6,20.4,22,151794,0
+DVAX.US,D,20080320,000000,21.2,22,18.7,21.2,59119,0
+DVAX.US,D,20080324,000000,21.6,21.9,20.5,20.6,59281,0
+DVAX.US,D,20080325,000000,21,21.5,20.6,20.6,64832,0
+DVAX.US,D,20080326,000000,20.9,21.3,20.6,20.8,35434,0
+DVAX.US,D,20080327,000000,21.1,21.4,19.9,20.2,28466,0
+DVAX.US,D,20080328,000000,20.4,20.7,19.7,20.2,15185,0
+DVAX.US,D,20080331,000000,20.5,20.5,19,19.6,69885,0
+DVAX.US,D,20080401,000000,19.9,20.6,19.8,20.5,19195,0
+DVAX.US,D,20080402,000000,20.5,20.6,20.1,20.5,10250,0
+DVAX.US,D,20080403,000000,20.2,20.5,20,20.1,12973,0
+DVAX.US,D,20080404,000000,20.4,20.5,20.1,20.1,38067,0
+DVAX.US,D,20080407,000000,20.3,20.6,20.1,20.1,50285,0
+DVAX.US,D,20080408,000000,20.4,20.5,18.5,20,20504,0
+DVAX.US,D,20080409,000000,20.3,20.3,19.1,19.7,16348,0
+DVAX.US,D,20080410,000000,20,20.3,19.5,19.7,9037,0
+DVAX.US,D,20080411,000000,19.7,19.7,19.1,19.5,5655,0
+DVAX.US,D,20080414,000000,19.8,19.8,18.3,19,11263,0
+DVAX.US,D,20080415,000000,19.2,19.2,17.4,17.7,12972,0
+DVAX.US,D,20080416,000000,17.6,18.6,16.7,17.3,31263,0
+DVAX.US,D,20080417,000000,17.5,18.2,16.9,18,42062,0
+DVAX.US,D,20080418,000000,18.3,18.8,18,18.1,34807,0
+DVAX.US,D,20080421,000000,18.4,18.5,17.1,17.4,30429,0
+DVAX.US,D,20080422,000000,17.4,17.5,15.8,16.2,45829,0
+DVAX.US,D,20080423,000000,16.3,16.3,15.3,15.8,48185,0
+DVAX.US,D,20080424,000000,15.7,15.9,15.1,15.2,34313,0
+DVAX.US,D,20080425,000000,15.6,15.9,15.4,15.6,106319,0
+DVAX.US,D,20080428,000000,15.5,15.9,15.4,15.8,22072,0
+DVAX.US,D,20080429,000000,15.9,18.7,15.8,18.3,54612,0
+DVAX.US,D,20080430,000000,19.2,20.4,18.3,19.5,78364,0
+DVAX.US,D,20080501,000000,19.2,19.6,18.2,19.5,32806,0
+DVAX.US,D,20080502,000000,19.7,25.5,19.5,25.2,71735,0
+DVAX.US,D,20080505,000000,24.6,24.8,22.5,23.3,46106,0
+DVAX.US,D,20080506,000000,23.5,24,21,21.8,76600,0
+DVAX.US,D,20080507,000000,22.7,24,22.2,22.4,49366,0
+DVAX.US,D,20080508,000000,22.7,23.2,22,22.4,12455,0
+DVAX.US,D,20080509,000000,22.7,24.6,22,23,47640,0
+DVAX.US,D,20080512,000000,23.3,24.5,23,24.1,17418,0
+DVAX.US,D,20080513,000000,24.5,25,24.1,24.9,29354,0
+DVAX.US,D,20080514,000000,25.1,25.9,24.3,24.7,31016,0
+DVAX.US,D,20080515,000000,24.7,25,24,24.9,9198,0
+DVAX.US,D,20080516,000000,18.4,21.9,17,19.1,173903,0
+DVAX.US,D,20080519,000000,19.1,19.6,17.2,18.8,54566,0
+DVAX.US,D,20080520,000000,18.5,19.9,18.2,18.8,30336,0
+DVAX.US,D,20080521,000000,19.1,19.4,17.8,18,25045,0
+DVAX.US,D,20080522,000000,18,18,16.8,17.1,34069,0
+DVAX.US,D,20080523,000000,17.3,17.4,16,16.8,40350,0
+DVAX.US,D,20080527,000000,17.1,17.7,16.7,17,9731,0
+DVAX.US,D,20080528,000000,16.8,17.1,15.9,17,11269,0
+DVAX.US,D,20080529,000000,16.8,17,16.5,16.8,11232,0
+DVAX.US,D,20080530,000000,17.1,17.7,16.2,16.2,38936,0
+DVAX.US,D,20080602,000000,16,16.8,16,16.7,9899,0
+DVAX.US,D,20080603,000000,16.8,17.2,16.2,16.7,10012,0
+DVAX.US,D,20080604,000000,17,17.5,16.5,16.6,9706,0
+DVAX.US,D,20080605,000000,16.9,19.2,16.8,19.2,81470,0
+DVAX.US,D,20080606,000000,18.9,19.3,18,18.5,61900,0
+DVAX.US,D,20080609,000000,18.8,19,16.5,17.1,46692,0
+DVAX.US,D,20080610,000000,16.8,17.2,16.5,16.9,8017,0
+DVAX.US,D,20080611,000000,16.6,16.9,16,16.6,5071,0
+DVAX.US,D,20080612,000000,16.9,17.3,16.5,16.5,3688,0
+DVAX.US,D,20080613,000000,16.2,16.7,15.8,16,14539,0
+DVAX.US,D,20080616,000000,16.2,18.7,16.2,18.6,19361,0
+DVAX.US,D,20080617,000000,18.7,18.7,17.1,17.7,10183,0
+DVAX.US,D,20080618,000000,17.4,18.1,15.5,16.6,27299,0
+DVAX.US,D,20080619,000000,16.7,16.9,15,16.1,17416,0
+DVAX.US,D,20080620,000000,15.7,17.1,14.8,14.8,17725,0
+DVAX.US,D,20080623,000000,14.6,16.2,14.6,15.7,15014,0
+DVAX.US,D,20080624,000000,16,16.9,15.8,16.1,6339,0
+DVAX.US,D,20080625,000000,16,17.1,15.9,16.1,14151,0
+DVAX.US,D,20080626,000000,15.7,17.1,15.1,16.3,9338,0
+DVAX.US,D,20080627,000000,16.1,17,14.8,15.7,13796,0
+DVAX.US,D,20080630,000000,15.5,15.9,14,14.6,23274,0
+DVAX.US,D,20080701,000000,14,14.6,14,14.1,13179,0
+DVAX.US,D,20080702,000000,13.9,14.4,13.6,14,11034,0
+DVAX.US,D,20080703,000000,13.9,14.9,13.9,14.6,7463,0
+DVAX.US,D,20080707,000000,16.1,16.1,14.5,14.7,7335,0
+DVAX.US,D,20080708,000000,14.7,14.9,14,14.9,14358,0
+DVAX.US,D,20080709,000000,14.9,17,14.7,16.6,12515,0
+DVAX.US,D,20080710,000000,15.9,16.7,14.5,14.9,16834,0
+DVAX.US,D,20080711,000000,14.9,15.2,13.2,15,13059,0
+DVAX.US,D,20080714,000000,14.9,16.2,14.9,15.9,20205,0
+DVAX.US,D,20080715,000000,16.1,16.8,15.6,16.7,12005,0
+DVAX.US,D,20080716,000000,16.4,16.9,15.5,16.3,8776,0
+DVAX.US,D,20080717,000000,16.6,18.1,16.6,17.7,6364,0
+DVAX.US,D,20080718,000000,18,18.2,16.5,17.5,4539,0
+DVAX.US,D,20080721,000000,17.3,19,17.1,18.4,20561,0
+DVAX.US,D,20080722,000000,18.6,18.6,16.7,17.8,11610,0
+DVAX.US,D,20080723,000000,17.4,18.7,16.7,17.5,9883,0
+DVAX.US,D,20080724,000000,18.1,18.1,16.8,17.7,17278,0
+DVAX.US,D,20080725,000000,16.9,18.2,16.6,18,7316,0
+DVAX.US,D,20080728,000000,18,19,16,16.5,8452,0
+DVAX.US,D,20080729,000000,16.3,17.1,15.5,16.1,6336,0
+DVAX.US,D,20080730,000000,16.2,16.9,15.5,16.4,4084,0
+DVAX.US,D,20080731,000000,16.6,17.6,15.5,16.3,8531,0
+DVAX.US,D,20080801,000000,16,18.2,15.7,17.4,11187,0
+DVAX.US,D,20080804,000000,17.8,17.8,15.5,15.6,8793,0
+DVAX.US,D,20080805,000000,15.5,16.6,15.5,16.1,7223,0
+DVAX.US,D,20080806,000000,20.4,20.4,17.8,18,34577,0
+DVAX.US,D,20080807,000000,17.8,18.1,15.4,15.4,22934,0
+DVAX.US,D,20080808,000000,15.7,17,15.7,16.9,8348,0
+DVAX.US,D,20080811,000000,17.2,17.9,16.9,17.1,8929,0
+DVAX.US,D,20080812,000000,16.8,17,15.7,15.9,9672,0
+DVAX.US,D,20080813,000000,16.2,17,16.2,16.9,3800,0
+DVAX.US,D,20080814,000000,16.5,17.2,16.1,16.8,4472,0
+DVAX.US,D,20080815,000000,17.2,17.5,16.9,17.1,3008,0
+DVAX.US,D,20080818,000000,16.8,18.3,16.8,18.3,16148,0
+DVAX.US,D,20080819,000000,18.2,18.4,17,17.7,11152,0
+DVAX.US,D,20080820,000000,17.5,18.3,16.8,17,49033,0
+DVAX.US,D,20080821,000000,17.3,17.7,16.7,17.1,19195,0
+DVAX.US,D,20080822,000000,16.8,17.8,16.8,17.8,5194,0
+DVAX.US,D,20080825,000000,17.4,18.2,17.4,18.1,7547,0
+DVAX.US,D,20080826,000000,17.8,18.3,17.1,18,5603,0
+DVAX.US,D,20080827,000000,18,18.1,16.5,17,13657,0
+DVAX.US,D,20080828,000000,16.9,17.3,16.8,17.1,3467,0
+DVAX.US,D,20080829,000000,17.5,17.6,16.3,16.4,7127,0
+DVAX.US,D,20080902,000000,16.5,17.6,16.5,16.5,5615,0
+DVAX.US,D,20080903,000000,16.5,16.6,16.1,16.5,5319,0
+DVAX.US,D,20080904,000000,16.1,16.5,15.1,15.1,13853,0
+DVAX.US,D,20080905,000000,15,15.9,14.6,14.7,10638,0
+DVAX.US,D,20080908,000000,14.9,15.2,13.4,13.5,19683,0
+DVAX.US,D,20080909,000000,13.9,14.6,13.5,13.9,9618,0
+DVAX.US,D,20080910,000000,13.8,14.2,13.4,13.4,3968,0
+DVAX.US,D,20080911,000000,13,13.3,12.5,12.9,10967,0
+DVAX.US,D,20080912,000000,12.8,13.2,12.1,12.1,12722,0
+DVAX.US,D,20080915,000000,12,12,9.9,11.6,60062,0
+DVAX.US,D,20080916,000000,11.6,13,10.8,12.9,5970,0
+DVAX.US,D,20080917,000000,12.3,15,9.8,11.5,37530,0
+DVAX.US,D,20080918,000000,11.7,12.2,9.7,11.3,50160,0
+DVAX.US,D,20080919,000000,12,14,10.7,11,23697,0
+DVAX.US,D,20080922,000000,11.3,12.9,11.3,12.3,9166,0
+DVAX.US,D,20080923,000000,11.8,12.5,11.1,11.7,153762,0
+DVAX.US,D,20080924,000000,11.4,12.4,11.2,12.3,14506,0
+DVAX.US,D,20080925,000000,11.8,13.7,11.8,12.8,11176,0
+DVAX.US,D,20080926,000000,12.5,13.9,12,12.4,11732,0
+DVAX.US,D,20080929,000000,12,20,12,16.3,18997,0
+DVAX.US,D,20080930,000000,16,16,13,14.2,26481,0
+DVAX.US,D,20081001,000000,14.1,15.8,13.5,15,15163,0
+DVAX.US,D,20081002,000000,15.2,15.8,14.3,15.1,10590,0
+DVAX.US,D,20081003,000000,14.7,16,12.6,13.1,32825,0
+DVAX.US,D,20081006,000000,13,13.5,10.6,12.6,26836,0
+DVAX.US,D,20081007,000000,12,15,11.5,12.3,14900,0
+DVAX.US,D,20081008,000000,11.2,12.5,11.2,12.1,14710,0
+DVAX.US,D,20081009,000000,11.4,13.4,11.4,12.1,21541,0
+DVAX.US,D,20081010,000000,12.1,12.8,10.9,12.6,111751,0
+DVAX.US,D,20081013,000000,12.3,15,12.3,14.4,12200,0
+DVAX.US,D,20081014,000000,14.9,15,12.8,13.5,6450,0
+DVAX.US,D,20081015,000000,13.8,14.6,10,11.2,18502,0
+DVAX.US,D,20081016,000000,11.5,12.8,11.3,12,6779,0
+DVAX.US,D,20081017,000000,11.6,12.7,11.6,12,11331,0
+DVAX.US,D,20081020,000000,11.7,12.8,11.7,12.3,11917,0
+DVAX.US,D,20081021,000000,12.5,13.2,11.8,12.3,9902,0
+DVAX.US,D,20081022,000000,4.9,5,2.1,2.5,1907499,0
+DVAX.US,D,20081023,000000,2.8,3.8,2.7,3.3,1099941,0
+DVAX.US,D,20081024,000000,3.3,3.3,2.6,2.8,119383,0
+DVAX.US,D,20081027,000000,3,3.2,2.6,2.6,121557,0
+DVAX.US,D,20081028,000000,2.8,2.9,2.4,2.5,107227,0
+DVAX.US,D,20081029,000000,2.6,2.7,2.4,2.6,73438,0
+DVAX.US,D,20081030,000000,2.6,3.3,2.5,3,129198,0
+DVAX.US,D,20081031,000000,3,3.3,2.7,3,109083,0
+DVAX.US,D,20081103,000000,3.3,3.6,3.1,3.2,122851,0
+DVAX.US,D,20081104,000000,3.5,3.5,3,3,65433,0
+DVAX.US,D,20081105,000000,3.2,3.2,2.8,2.8,49953,0
+DVAX.US,D,20081106,000000,2.8,3,2.6,2.8,65264,0
+DVAX.US,D,20081107,000000,2.8,3.2,2.8,3,47135,0
+DVAX.US,D,20081110,000000,3,3,2.6,2.7,48132,0
+DVAX.US,D,20081111,000000,2.7,2.9,2.5,2.9,62367,0
+DVAX.US,D,20081112,000000,2.9,2.9,2.7,2.9,63698,0
+DVAX.US,D,20081113,000000,2.7,2.8,2.7,2.8,28272,0
+DVAX.US,D,20081114,000000,2.7,2.8,2.4,2.6,47112,0
+DVAX.US,D,20081117,000000,2.6,2.6,2.2,2.2,33360,0
+DVAX.US,D,20081118,000000,2.2,2.4,2.1,2.2,32317,0
+DVAX.US,D,20081119,000000,2.3,2.3,2,2.2,16678,0
+DVAX.US,D,20081120,000000,2,2.1,1.5,1.5,88070,0
+DVAX.US,D,20081121,000000,1.7,2,1.6,1.6,78437,0
+DVAX.US,D,20081124,000000,1.7,2.5,1.6,2.5,43120,0
+DVAX.US,D,20081125,000000,2.2,2.5,2,2.5,19164,0
+DVAX.US,D,20081126,000000,2.5,2.5,2,2.4,9825,0
+DVAX.US,D,20081128,000000,2.2,2.5,2,2.4,12696,0
+DVAX.US,D,20081201,000000,2.2,2.5,2.2,2.4,12112,0
+DVAX.US,D,20081202,000000,2.3,2.6,2.3,2.5,34831,0
+DVAX.US,D,20081203,000000,2.5,2.6,2.3,2.5,16956,0
+DVAX.US,D,20081204,000000,2.6,2.6,2.2,2.4,27703,0
+DVAX.US,D,20081205,000000,2.7,2.7,2.3,2.5,17544,0
+DVAX.US,D,20081208,000000,2.2,2.7,2.2,2.5,15606,0
+DVAX.US,D,20081209,000000,2.2,2.7,2.2,2.4,47001,0
+DVAX.US,D,20081210,000000,2.2,2.7,2.2,2.6,17971,0
+DVAX.US,D,20081211,000000,2.5,2.7,2.4,2.7,18825,0
+DVAX.US,D,20081212,000000,2.8,2.8,2.5,2.8,12173,0
+DVAX.US,D,20081215,000000,2.7,2.7,2.4,2.5,14492,0
+DVAX.US,D,20081216,000000,2.6,2.9,2.5,2.6,29275,0
+DVAX.US,D,20081217,000000,7.7,17.8,6.1,17.4,1714078,0
+DVAX.US,D,20081218,000000,22.5,26,12.5,15.4,1159409,0
+DVAX.US,D,20081219,000000,12.5,13.4,10.3,10.7,466627,0
+DVAX.US,D,20081222,000000,9.9,12,8.5,8.7,256055,0
+DVAX.US,D,20081223,000000,9,11.2,8.1,9.7,223942,0
+DVAX.US,D,20081224,000000,9,9.8,8.5,8.8,39912,0
+DVAX.US,D,20081226,000000,8.3,9,8.1,8.5,43144,0
+DVAX.US,D,20081229,000000,8.6,8.6,7.3,7.6,81715,0
+DVAX.US,D,20081230,000000,7.5,9,7.4,8,89740,0
+DVAX.US,D,20081231,000000,8,8.4,7.8,8.4,42829,0
+DVAX.US,D,20090102,000000,8.7,8.8,7.8,7.9,49668,0
+DVAX.US,D,20090105,000000,8.4,9.4,8.1,8.7,99235,0
+DVAX.US,D,20090106,000000,9,9.2,8.3,8.7,42184,0
+DVAX.US,D,20090107,000000,8.2,8.4,7.8,8.2,55690,0
+DVAX.US,D,20090108,000000,7.9,10.4,7.9,9.2,103066,0
+DVAX.US,D,20090109,000000,9.5,9.8,8.7,8.9,56367,0
+DVAX.US,D,20090112,000000,9.2,9.2,7.8,7.9,58612,0
+DVAX.US,D,20090113,000000,7.8,8.4,7.8,7.9,28224,0
+DVAX.US,D,20090114,000000,8.2,8.2,7.3,7.7,37474,0
+DVAX.US,D,20090115,000000,7.2,7.9,6.7,7.3,32108,0
+DVAX.US,D,20090116,000000,7.4,7.8,6.9,7.2,29066,0
+DVAX.US,D,20090120,000000,7.3,7.3,6.2,6.7,26072,0
+DVAX.US,D,20090121,000000,7,7,6.3,6.4,24238,0
+DVAX.US,D,20090122,000000,6.4,6.6,6.2,6.5,10923,0
+DVAX.US,D,20090123,000000,6.1,7.2,6.1,6.6,28964,0
+DVAX.US,D,20090126,000000,7,7,6.6,6.6,22261,0
+DVAX.US,D,20090127,000000,6.7,6.7,6.3,6.4,14486,0
+DVAX.US,D,20090128,000000,6.4,7,6.4,6.7,18300,0
+DVAX.US,D,20090129,000000,6.5,7,6.2,6.4,25483,0
+DVAX.US,D,20090130,000000,6.6,6.6,6.1,6.3,13173,0
+DVAX.US,D,20090202,000000,6,6.4,5.6,6,32592,0
+DVAX.US,D,20090203,000000,6.1,6.2,6,6.1,10938,0
+DVAX.US,D,20090204,000000,6.1,6.6,6.1,6.4,20316,0
+DVAX.US,D,20090205,000000,6.1,6.5,6,6.1,7860,0
+DVAX.US,D,20090206,000000,6.1,6.4,6,6.2,21633,0
+DVAX.US,D,20090209,000000,8.5,8.7,7.5,7.7,121793,0
+DVAX.US,D,20090210,000000,8.3,8.4,7.2,7.2,34967,0
+DVAX.US,D,20090211,000000,7,7.3,6.6,7.3,8952,0
+DVAX.US,D,20090212,000000,6.9,7.2,6.8,6.9,10832,0
+DVAX.US,D,20090213,000000,7,7,6,6.4,28995,0
+DVAX.US,D,20090217,000000,6,6.3,5.8,6.1,26321,0
+DVAX.US,D,20090218,000000,5.8,6.4,5.7,6.3,16417,0
+DVAX.US,D,20090219,000000,6.4,6.8,6.2,6.3,12599,0
+DVAX.US,D,20090220,000000,5.8,6.1,5.3,5.8,22074,0
+DVAX.US,D,20090223,000000,6.1,6.2,5.7,5.7,7250,0
+DVAX.US,D,20090224,000000,5.9,6,5.5,5.6,12343,0
+DVAX.US,D,20090225,000000,5.7,6.1,5.7,5.8,7573,0
+DVAX.US,D,20090226,000000,5.9,6.2,5.9,5.9,13319,0
+DVAX.US,D,20090227,000000,5.9,6.3,5.5,5.8,15591,0
+DVAX.US,D,20090302,000000,6.1,6.3,5.5,5.5,19540,0
+DVAX.US,D,20090303,000000,6.9,6.9,5.4,5.9,6720,0
+DVAX.US,D,20090304,000000,5.9,6,5.7,6,19505,0
+DVAX.US,D,20090305,000000,5.9,5.9,5.3,5.7,10396,0
+DVAX.US,D,20090306,000000,5.8,5.8,5.3,5.5,29762,0
+DVAX.US,D,20090309,000000,5.3,5.6,5,5.1,16798,0
+DVAX.US,D,20090310,000000,5.1,5.6,5.1,5.4,22322,0
+DVAX.US,D,20090311,000000,5.8,7,5.6,6.9,50888,0
+DVAX.US,D,20090312,000000,6.8,7.5,6.5,7.3,39484,0
+DVAX.US,D,20090313,000000,7.8,7.9,7.3,7.5,26683,0
+DVAX.US,D,20090316,000000,7.7,7.7,6.5,6.5,17813,0
+DVAX.US,D,20090317,000000,6.8,7,6.3,6.6,5157,0
+DVAX.US,D,20090318,000000,7,7.3,6,6.3,36541,0
+DVAX.US,D,20090319,000000,6.1,6.6,6,6.3,57941,0
+DVAX.US,D,20090320,000000,6.5,6.9,6.1,6.9,26609,0
+DVAX.US,D,20090323,000000,7,7.6,6.9,7.5,21898,0
+DVAX.US,D,20090324,000000,7.5,7.5,7,7.3,23294,0
+DVAX.US,D,20090325,000000,7.7,7.8,6.8,7,35568,0
+DVAX.US,D,20090326,000000,6.9,7.5,6,6.6,70061,0
+DVAX.US,D,20090327,000000,6.7,7,6.3,6.6,15451,0
+DVAX.US,D,20090330,000000,7,7,6.3,6.3,8474,0
+DVAX.US,D,20090331,000000,6,6.7,6,6.4,11475,0
+DVAX.US,D,20090401,000000,6.5,6.9,6.4,6.8,9569,0
+DVAX.US,D,20090402,000000,7,7,6.7,6.8,11166,0
+DVAX.US,D,20090403,000000,6.8,7,6.5,7,9475,0
+DVAX.US,D,20090406,000000,7.3,7.3,6.6,6.8,9671,0
+DVAX.US,D,20090407,000000,7,7,6.6,6.8,4571,0
+DVAX.US,D,20090408,000000,6.8,7,6.6,7,11589,0
+DVAX.US,D,20090409,000000,7,7.1,6.6,6.8,17861,0
+DVAX.US,D,20090413,000000,7,7,6.5,6.7,11138,0
+DVAX.US,D,20090414,000000,6.6,7.2,6.6,7.2,17390,0
+DVAX.US,D,20090415,000000,7.2,10.5,7,9.8,138394,0
+DVAX.US,D,20090416,000000,10,10.5,8.6,8.8,84947,0
+DVAX.US,D,20090417,000000,8.5,8.8,8,8.6,37359,0
+DVAX.US,D,20090420,000000,8.6,8.7,8.1,8.4,20203,0
+DVAX.US,D,20090421,000000,8.1,9.2,8.1,8.6,18858,0
+DVAX.US,D,20090422,000000,8.9,8.9,8.4,8.5,9006,0
+DVAX.US,D,20090423,000000,8.8,8.9,8.4,8.5,10396,0
+DVAX.US,D,20090424,000000,8.8,9.5,8.2,9.1,45725,0
+DVAX.US,D,20090427,000000,14.5,14.5,10.4,11.5,305596,0
+DVAX.US,D,20090428,000000,11.4,11.9,10,11.5,114716,0
+DVAX.US,D,20090429,000000,12.6,12.6,10.5,11.5,71327,0
+DVAX.US,D,20090430,000000,12,12,10.5,11.1,54908,0
+DVAX.US,D,20090501,000000,10.9,11.2,10.5,11,32613,0
+DVAX.US,D,20090504,000000,11.2,11.2,10.1,10.4,44288,0
+DVAX.US,D,20090505,000000,10.7,10.7,9.2,9.9,46710,0
+DVAX.US,D,20090506,000000,10.2,10.2,9.5,9.8,29020,0
+DVAX.US,D,20090507,000000,10,10.8,9.9,10.1,49320,0
+DVAX.US,D,20090508,000000,10.1,11.6,10.1,11.5,62459,0
+DVAX.US,D,20090511,000000,11.5,13.4,11.5,12.3,95187,0
+DVAX.US,D,20090512,000000,12.7,12.7,11.3,11.8,39240,0
+DVAX.US,D,20090513,000000,12.4,12.4,10.8,11.5,31949,0
+DVAX.US,D,20090514,000000,11.3,11.5,10.7,11,21817,0
+DVAX.US,D,20090515,000000,11.4,11.4,10.7,10.9,11987,0
+DVAX.US,D,20090518,000000,11,11.8,11,11.5,39266,0
+DVAX.US,D,20090519,000000,12,12,11.4,11.5,25473,0
+DVAX.US,D,20090520,000000,11.5,11.9,11.3,11.6,23630,0
+DVAX.US,D,20090521,000000,11.6,11.7,11.3,11.5,15968,0
+DVAX.US,D,20090522,000000,11.5,12,11.4,11.8,21315,0
+DVAX.US,D,20090526,000000,11.5,12.2,11.5,11.6,17880,0
+DVAX.US,D,20090527,000000,11.7,12.8,11.7,12.1,55721,0
+DVAX.US,D,20090528,000000,12.5,15.9,12.5,15.9,164731,0
+DVAX.US,D,20090529,000000,15.3,15.4,13.3,14.3,121139,0
+DVAX.US,D,20090601,000000,14.5,14.8,13.9,14.6,56431,0
+DVAX.US,D,20090602,000000,15.2,15.5,13.9,14.1,57834,0
+DVAX.US,D,20090603,000000,15.5,21.9,15.2,18.6,898175,0
+DVAX.US,D,20090604,000000,18.7,19.4,16,16.3,307898,0
+DVAX.US,D,20090605,000000,17,17.5,15,16.4,150428,0
+DVAX.US,D,20090608,000000,16.7,16.8,15.5,15.7,57472,0
+DVAX.US,D,20090609,000000,16.3,17.9,16,17,121929,0
+DVAX.US,D,20090610,000000,17,17.1,16.2,16.5,49404,0
+DVAX.US,D,20090611,000000,16.9,17.6,16.4,16.8,72987,0
+DVAX.US,D,20090612,000000,17.6,17.6,16.5,16.6,43615,0
+DVAX.US,D,20090615,000000,17.4,17.4,15.8,16.3,31763,0
+DVAX.US,D,20090616,000000,16.8,16.8,14.5,14.8,57830,0
+DVAX.US,D,20090617,000000,14.2,15.1,13.2,15,42611,0
+DVAX.US,D,20090618,000000,15,15,14.4,14.8,29236,0
+DVAX.US,D,20090619,000000,14.6,15.3,14,15,28280,0
+DVAX.US,D,20090622,000000,14.4,14.5,13.7,13.8,41202,0
+DVAX.US,D,20090623,000000,13.7,14,12,12.9,46642,0
+DVAX.US,D,20090624,000000,12,13,11.5,12.1,29118,0
+DVAX.US,D,20090625,000000,12.2,13.3,12.2,13,30776,0
+DVAX.US,D,20090626,000000,12.6,14.5,12.6,13.8,35975,0
+DVAX.US,D,20090629,000000,13.8,14.5,13.1,13.2,21802,0
+DVAX.US,D,20090630,000000,13.9,13.9,12.8,12.9,32984,0
+DVAX.US,D,20090701,000000,12.8,13.7,12.8,13.2,15722,0
+DVAX.US,D,20090702,000000,13.4,13.7,12.9,13,21580,0
+DVAX.US,D,20090706,000000,12.5,13,12.2,12.3,19650,0
+DVAX.US,D,20090707,000000,11.5,12.8,11.5,12.4,7814,0
+DVAX.US,D,20090708,000000,12.9,12.9,11.5,12.1,20066,0
+DVAX.US,D,20090709,000000,12,12.6,11.7,12.4,14101,0
+DVAX.US,D,20090710,000000,12.5,12.8,11.8,12.2,7354,0
+DVAX.US,D,20090713,000000,12.3,12.5,11.9,12.5,11885,0
+DVAX.US,D,20090714,000000,12.2,13.4,12.2,13.2,26178,0
+DVAX.US,D,20090715,000000,13.1,14,13.1,13.2,24039,0
+DVAX.US,D,20090716,000000,12.8,14,12.8,13.9,22732,0
+DVAX.US,D,20090717,000000,13.9,14,13.1,13.6,25454,0
+DVAX.US,D,20090720,000000,13.9,15,13,14.8,44324,0
+DVAX.US,D,20090721,000000,14.9,15,13.8,14.4,30283,0
+DVAX.US,D,20090722,000000,14.5,17.9,14.4,17.9,148979,0
+DVAX.US,D,20090723,000000,18,19.8,16.8,17.8,102318,0
+DVAX.US,D,20090724,000000,17.5,19.1,17.2,18.2,62684,0
+DVAX.US,D,20090727,000000,19,21.1,18.1,19,210392,0
+DVAX.US,D,20090728,000000,19.2,19.5,17.4,18.3,63822,0
+DVAX.US,D,20090729,000000,18.8,19,17.6,18.2,51762,0
+DVAX.US,D,20090730,000000,17.8,19.2,17.8,17.9,68363,0
+DVAX.US,D,20090731,000000,18,18.7,17.6,18.3,52156,0
+DVAX.US,D,20090803,000000,18,19.8,18,18.6,80350,0
+DVAX.US,D,20090804,000000,18.2,18.7,18,18.3,55970,0
+DVAX.US,D,20090805,000000,22,22,19,19.5,290832,0
+DVAX.US,D,20090806,000000,19.5,19.5,17.5,18.2,101323,0
+DVAX.US,D,20090807,000000,18.3,18.5,17.7,17.9,51598,0
+DVAX.US,D,20090810,000000,17.5,17.8,16.5,16.6,63826,0
+DVAX.US,D,20090811,000000,17,17,16,16.3,43014,0
+DVAX.US,D,20090812,000000,16.5,18.5,16.5,16.7,71762,0
+DVAX.US,D,20090813,000000,16.7,17.1,16.5,16.5,22957,0
+DVAX.US,D,20090814,000000,16.5,16.9,16,16.3,37498,0
+DVAX.US,D,20090817,000000,16,16,15.2,15.3,28199,0
+DVAX.US,D,20090818,000000,15,16.6,15,15.7,32196,0
+DVAX.US,D,20090819,000000,15.5,16.6,15.5,16.5,34247,0
+DVAX.US,D,20090820,000000,17.1,17.1,15.8,16.3,37317,0
+DVAX.US,D,20090821,000000,16.2,16.8,16,16.5,16971,0
+DVAX.US,D,20090824,000000,16.5,17.4,16,16.3,55316,0
+DVAX.US,D,20090825,000000,16.5,16.5,15.7,15.8,35596,0
+DVAX.US,D,20090826,000000,15.6,16.4,15.5,16.1,24006,0
+DVAX.US,D,20090827,000000,16.4,16.4,15.8,16.3,20392,0
+DVAX.US,D,20090828,000000,16.5,16.5,16.1,16.3,18548,0
+DVAX.US,D,20090831,000000,16.5,18.7,16.4,18,175469,0
+DVAX.US,D,20090901,000000,18.9,19,16.7,16.7,111907,0
+DVAX.US,D,20090902,000000,16.7,17.3,16.3,17.1,51673,0
+DVAX.US,D,20090903,000000,17.3,17.6,16.2,16.9,34423,0
+DVAX.US,D,20090904,000000,16.5,17.6,16.5,17.3,28658,0
+DVAX.US,D,20090908,000000,17.5,17.6,17,17.3,26097,0
+DVAX.US,D,20090909,000000,17.5,18.4,17.1,17.5,55225,0
+DVAX.US,D,20090910,000000,29.5,33.5,25.2,25.5,2702927,0
+DVAX.US,D,20090911,000000,26.5,26.6,19.1,22.2,846023,0
+DVAX.US,D,20090914,000000,21.7,22.3,20.9,21.6,210970,0
+DVAX.US,D,20090915,000000,22.3,22.9,21,21.8,265407,0
+DVAX.US,D,20090916,000000,22.2,22.2,21,21.2,150334,0
+DVAX.US,D,20090917,000000,21.2,21.4,19.2,19.6,207884,0
+DVAX.US,D,20090918,000000,19.5,19.8,18.8,19.8,183486,0
+DVAX.US,D,20090921,000000,19.5,21.7,19.4,21.5,138533,0
+DVAX.US,D,20090922,000000,22.3,22.3,20.1,20.1,132979,0
+DVAX.US,D,20090923,000000,20.5,21,19.4,19.4,117587,0
+DVAX.US,D,20090924,000000,19.9,19.9,18.3,18.3,117192,0
+DVAX.US,D,20090925,000000,18.1,18.6,17.6,17.8,94623,0
+DVAX.US,D,20090928,000000,17.9,19.1,17.9,18.9,92079,0
+DVAX.US,D,20090929,000000,19.7,19.7,18.4,18.6,90816,0
+DVAX.US,D,20090930,000000,18.8,18.8,18,18.2,67330,0
+DVAX.US,D,20091001,000000,18.2,18.2,16.6,16.8,110658,0
+DVAX.US,D,20091002,000000,16.3,16.7,16,16.2,56475,0
+DVAX.US,D,20091005,000000,16.5,17.7,16.4,17.2,77111,0
+DVAX.US,D,20091006,000000,17.5,17.8,17.1,17.2,43098,0
+DVAX.US,D,20091007,000000,17.2,17.4,16.4,16.8,36587,0
+DVAX.US,D,20091008,000000,17.4,17.4,16.8,17.1,31164,0
+DVAX.US,D,20091009,000000,17.4,18.5,17.1,17.9,111013,0
+DVAX.US,D,20091012,000000,18,18.4,17.1,17.1,78840,0
+DVAX.US,D,20091013,000000,17.1,17.4,16.7,16.9,37414,0
+DVAX.US,D,20091014,000000,17.6,18.2,17.1,18.2,57012,0
+DVAX.US,D,20091015,000000,18.1,18.3,17.6,18.1,26467,0
+DVAX.US,D,20091016,000000,17.7,18.3,17.4,17.8,37757,0
+DVAX.US,D,20091019,000000,17.5,17.8,17.1,17.3,23525,0
+DVAX.US,D,20091020,000000,17.2,17.4,16.1,16.2,46963,0
+DVAX.US,D,20091021,000000,16.4,17.3,15.9,16.9,52508,0
+DVAX.US,D,20091022,000000,16.2,17.1,16.2,16.7,36908,0
+DVAX.US,D,20091023,000000,15.4,15.4,13.4,13.9,233279,0
+DVAX.US,D,20091026,000000,13.8,14.8,13,13,81656,0
+DVAX.US,D,20091027,000000,12.9,14.1,11.6,13.7,156456,0
+DVAX.US,D,20091028,000000,14,14,12.4,12.5,86111,0
+DVAX.US,D,20091029,000000,12.2,13.2,12.1,13,52866,0
+DVAX.US,D,20091030,000000,13.8,13.8,12.4,12.4,53019,0
+DVAX.US,D,20091102,000000,12.3,12.9,11.1,12.5,49499,0
+DVAX.US,D,20091103,000000,11.7,12.6,11.2,12.5,31602,0
+DVAX.US,D,20091104,000000,12.4,12.6,11.6,11.6,32397,0
+DVAX.US,D,20091105,000000,12.1,12.5,11.8,12.2,36580,0
+DVAX.US,D,20091106,000000,12.2,12.9,12,12.8,38605,0
+DVAX.US,D,20091109,000000,13.2,13.2,12.6,12.8,22752,0
+DVAX.US,D,20091110,000000,14.8,14.8,12.8,14.4,98636,0
+DVAX.US,D,20091111,000000,14.2,14.5,12.8,12.8,73656,0
+DVAX.US,D,20091112,000000,12.8,13.5,12.8,13.1,40424,0
+DVAX.US,D,20091113,000000,13.4,13.6,12.9,13.1,31583,0
+DVAX.US,D,20091116,000000,13.1,13.8,12.9,13,20997,0
+DVAX.US,D,20091117,000000,13.5,13.5,13,13.4,18084,0
+DVAX.US,D,20091118,000000,13.3,13.4,13,13.1,12438,0
+DVAX.US,D,20091119,000000,13.1,13.2,12.7,12.9,21221,0
+DVAX.US,D,20091120,000000,12.7,12.9,12.5,12.6,16761,0
+DVAX.US,D,20091123,000000,12.9,13.4,12.6,13.1,22504,0
+DVAX.US,D,20091124,000000,13.4,13.6,13,13.3,10435,0
+DVAX.US,D,20091125,000000,13.4,13.6,13,13,7998,0
+DVAX.US,D,20091127,000000,12.7,13.3,12.6,12.8,7310,0
+DVAX.US,D,20091130,000000,13,13.4,12.9,13.3,13460,0
+DVAX.US,D,20091201,000000,13.4,13.4,12.9,13,10057,0
+DVAX.US,D,20091202,000000,13,13.4,12.9,12.9,18648,0
+DVAX.US,D,20091203,000000,13.3,13.4,12.9,12.9,17947,0
+DVAX.US,D,20091204,000000,13,13.4,13,13,23406,0
+DVAX.US,D,20091207,000000,13.5,13.6,13,13.1,19315,0
+DVAX.US,D,20091208,000000,13.2,13.3,12.7,12.8,31038,0
+DVAX.US,D,20091209,000000,14.3,17.5,13.3,17.2,762536,0
+DVAX.US,D,20091210,000000,16.5,19.4,15.1,17.3,370673,0
+DVAX.US,D,20091211,000000,17.4,17.4,15.5,16.4,99878,0
+DVAX.US,D,20091214,000000,16.5,16.5,15.5,15.5,50468,0
+DVAX.US,D,20091215,000000,15.2,15.5,14.4,14.8,47052,0
+DVAX.US,D,20091216,000000,15.4,15.9,14.9,15.2,29918,0
+DVAX.US,D,20091217,000000,14.6,14.9,14,14.5,40008,0
+DVAX.US,D,20091218,000000,14.4,14.5,14,14,21288,0
+DVAX.US,D,20091221,000000,14.2,14.7,13.8,14.6,31938,0
+DVAX.US,D,20091222,000000,14.5,14.7,14.1,14.4,22386,0
+DVAX.US,D,20091223,000000,14,14.5,14,14.4,19159,0
+DVAX.US,D,20091224,000000,14.4,14.8,14.4,14.5,16259,0
+DVAX.US,D,20091228,000000,14.3,14.5,14,14,29259,0
+DVAX.US,D,20091229,000000,13.8,14.9,13.8,14.9,48831,0
+DVAX.US,D,20091230,000000,14.9,14.9,14.2,14.3,23628,0
+DVAX.US,D,20091231,000000,14,14.2,14,14.2,25739,0
+DVAX.US,D,20100104,000000,14.9,14.9,14.2,14.4,19708,0
+DVAX.US,D,20100105,000000,14.3,15.9,14.3,15.6,45191,0
+DVAX.US,D,20100106,000000,15.6,16.3,15.4,15.9,50863,0
+DVAX.US,D,20100107,000000,15.7,15.9,14.8,15.4,30961,0
+DVAX.US,D,20100108,000000,15,15.7,14.9,15.4,47627,0
+DVAX.US,D,20100111,000000,15.7,15.9,15.5,15.9,17735,0
+DVAX.US,D,20100112,000000,16,16,15.2,15.4,24401,0
+DVAX.US,D,20100113,000000,15.2,15.7,14.8,15.7,24842,0
+DVAX.US,D,20100114,000000,15.7,16,15.5,15.6,12720,0
+DVAX.US,D,20100115,000000,15.3,15.5,15,15,28891,0
+DVAX.US,D,20100119,000000,15,15.3,14.7,15.2,8185,0
+DVAX.US,D,20100120,000000,14.8,15.4,14.8,15,13802,0
+DVAX.US,D,20100121,000000,14.9,15.2,14.7,14.9,25541,0
+DVAX.US,D,20100122,000000,14.8,15.3,14.5,15,25369,0
+DVAX.US,D,20100125,000000,15,15,14.2,14.9,19398,0
+DVAX.US,D,20100126,000000,16.7,18.3,15.6,16.2,366729,0
+DVAX.US,D,20100127,000000,15.8,16.3,15.2,15.7,48580,0
+DVAX.US,D,20100128,000000,15.8,15.9,14.8,15.1,33159,0
+DVAX.US,D,20100129,000000,15.2,15.5,14.1,14.6,35068,0
+DVAX.US,D,20100201,000000,14.6,14.6,14.2,14.5,11110,0
+DVAX.US,D,20100202,000000,14.3,16,14.3,15.1,17719,0
+DVAX.US,D,20100203,000000,15.4,15.5,14.6,15.1,14389,0
+DVAX.US,D,20100204,000000,14.8,15.2,14.7,14.7,23909,0
+DVAX.US,D,20100205,000000,15.1,15.1,14.5,14.8,21862,0
+DVAX.US,D,20100208,000000,15,15,14.2,14.4,16926,0
+DVAX.US,D,20100209,000000,15.7,16,14.5,14.9,23023,0
+DVAX.US,D,20100210,000000,14.6,14.9,14.5,14.5,16775,0
+DVAX.US,D,20100211,000000,14.6,15.2,14.5,15,14564,0
+DVAX.US,D,20100212,000000,14.7,15.4,14.5,15.1,14369,0
+DVAX.US,D,20100216,000000,15.4,15.4,14.6,15,18234,0
+DVAX.US,D,20100217,000000,15.2,15.5,14.7,15,30702,0
+DVAX.US,D,20100218,000000,15.3,15.9,15,15.8,33390,0
+DVAX.US,D,20100219,000000,15.8,16,15.2,15.8,25406,0
+DVAX.US,D,20100222,000000,16,16,15.2,15.3,16254,0
+DVAX.US,D,20100223,000000,15.3,15.4,15,15.1,13648,0
+DVAX.US,D,20100224,000000,15.3,15.3,15,15,20809,0
+DVAX.US,D,20100225,000000,15.1,15.2,14.5,14.8,21084,0
+DVAX.US,D,20100226,000000,14.8,15,14.6,14.6,8153,0
+DVAX.US,D,20100301,000000,14.6,15.2,14.6,15.2,13877,0
+DVAX.US,D,20100302,000000,14.8,15.5,14.6,15,20533,0
+DVAX.US,D,20100303,000000,14.8,15.1,14.8,15.1,9358,0
+DVAX.US,D,20100304,000000,15,15.1,14.7,14.8,10811,0
+DVAX.US,D,20100305,000000,15,15,14.6,14.8,10783,0
+DVAX.US,D,20100308,000000,14.7,14.8,14.7,14.7,15139,0
+DVAX.US,D,20100309,000000,14.6,15.2,14.6,14.9,17479,0
+DVAX.US,D,20100310,000000,14.8,15.5,14.6,15.4,23508,0
+DVAX.US,D,20100311,000000,15,17.2,15,16.4,77055,0
+DVAX.US,D,20100312,000000,16.7,16.7,15.7,15.7,20809,0
+DVAX.US,D,20100315,000000,15.7,16,15.4,15.9,10277,0
+DVAX.US,D,20100316,000000,16.4,16.4,14.6,15,66179,0
+DVAX.US,D,20100317,000000,14.8,15,14.5,14.9,30009,0
+DVAX.US,D,20100318,000000,14.9,14.9,14.5,14.7,11103,0
+DVAX.US,D,20100319,000000,14.7,14.7,13.2,13.2,113036,0
+DVAX.US,D,20100322,000000,12.9,13.2,11.9,12.7,92651,0
+DVAX.US,D,20100323,000000,14.3,14.8,13.7,14.5,127508,0
+DVAX.US,D,20100324,000000,14.5,14.6,13.6,13.7,61899,0
+DVAX.US,D,20100325,000000,14,14,13.4,13.6,35341,0
+DVAX.US,D,20100326,000000,13.5,14,13,13.4,54535,0
+DVAX.US,D,20100329,000000,13.4,13.9,13,13.4,29105,0
+DVAX.US,D,20100330,000000,13.3,13.7,12.8,12.9,32885,0
+DVAX.US,D,20100331,000000,12.9,13.6,12.9,13,17384,0
+DVAX.US,D,20100401,000000,13,13.3,12.8,13.1,10011,0
+DVAX.US,D,20100405,000000,12.9,13.5,12.9,13.2,12788,0
+DVAX.US,D,20100406,000000,13.2,13.6,13,13.5,16932,0
+DVAX.US,D,20100407,000000,13.2,13.9,13.1,13.6,28816,0
+DVAX.US,D,20100408,000000,13.8,13.9,13.1,13.4,18837,0
+DVAX.US,D,20100409,000000,13.7,13.9,13.3,13.8,20078,0
+DVAX.US,D,20100412,000000,13.9,14,13.7,13.9,20317,0
+DVAX.US,D,20100413,000000,14.5,14.8,13.8,14.4,96094,0
+DVAX.US,D,20100414,000000,14.8,14.8,14.2,14.5,153761,0
+DVAX.US,D,20100415,000000,17.3,17.5,15.1,15.5,493513,0
+DVAX.US,D,20100416,000000,15.1,15.2,14.1,14.4,102464,0
+DVAX.US,D,20100419,000000,14.5,14.8,14.2,14.6,35423,0
+DVAX.US,D,20100420,000000,14.7,14.7,14.2,14.5,26293,0
+DVAX.US,D,20100421,000000,14.2,14.4,14,14.1,35785,0
+DVAX.US,D,20100422,000000,14,14.3,14,14.1,32290,0
+DVAX.US,D,20100423,000000,14.3,14.4,14,14,19198,0
+DVAX.US,D,20100426,000000,14,14.5,14,14.4,66792,0
+DVAX.US,D,20100427,000000,15.4,15.4,14.7,15.2,132700,0
+DVAX.US,D,20100428,000000,15.5,16.2,14.9,15.7,209725,0
+DVAX.US,D,20100429,000000,15.5,16,15.5,15.8,56028,0
+DVAX.US,D,20100430,000000,15.8,15.9,15.5,15.5,45429,0
+DVAX.US,D,20100503,000000,15.7,17.2,15.6,17,128134,0
+DVAX.US,D,20100504,000000,16.7,17.5,16.2,17.3,66619,0
+DVAX.US,D,20100505,000000,16.5,17.4,15.5,16.9,64508,0
+DVAX.US,D,20100506,000000,17.4,18.8,16,17.3,199105,0
+DVAX.US,D,20100507,000000,16.5,16.9,15.7,16.9,69776,0
+DVAX.US,D,20100510,000000,17.1,17.7,16.6,17.4,54549,0
+DVAX.US,D,20100511,000000,17.2,18.3,17.1,18.1,73528,0
+DVAX.US,D,20100512,000000,18.7,18.8,17.5,18.8,88814,0
+DVAX.US,D,20100513,000000,20.4,20.8,19.5,20,305830,0
+DVAX.US,D,20100514,000000,20,20,18.7,19.1,109711,0
+DVAX.US,D,20100517,000000,18.8,19.3,18,19,65357,0
+DVAX.US,D,20100518,000000,19,19.6,18.5,19.6,58102,0
+DVAX.US,D,20100519,000000,19.4,20.4,19.2,20,221099,0
+DVAX.US,D,20100520,000000,19.7,19.9,17.4,17.7,181714,0
+DVAX.US,D,20100521,000000,17,18,16.5,17,117385,0
+DVAX.US,D,20100524,000000,16.6,17.4,16.5,16.7,32252,0
+DVAX.US,D,20100525,000000,16.1,16.8,15.8,16.6,47988,0
+DVAX.US,D,20100526,000000,16.1,17,15.8,16.1,80232,0
+DVAX.US,D,20100527,000000,17.1,17.6,16.6,17.3,78752,0
+DVAX.US,D,20100528,000000,17.2,18.4,16.9,18.4,74978,0
+DVAX.US,D,20100601,000000,18.2,18.2,17.2,17.3,33783,0
+DVAX.US,D,20100602,000000,17.2,18.1,17.1,18,27118,0
+DVAX.US,D,20100603,000000,18,18.9,18,18.4,66305,0
+DVAX.US,D,20100604,000000,18,18.5,17.6,18.1,46722,0
+DVAX.US,D,20100607,000000,17.9,18.1,17.3,17.5,48562,0
+DVAX.US,D,20100608,000000,17.2,17.2,16.6,17.2,38041,0
+DVAX.US,D,20100609,000000,17.3,17.3,16.7,17.1,22598,0
+DVAX.US,D,20100610,000000,17.3,18.1,16.8,18.1,47848,0
+DVAX.US,D,20100611,000000,17.7,18.4,17.2,18.2,22475,0
+DVAX.US,D,20100614,000000,18.3,19.4,18.2,18.9,39937,0
+DVAX.US,D,20100615,000000,18.8,19.7,18.8,19.7,78650,0
+DVAX.US,D,20100616,000000,19.4,20.5,19,19.5,59979,0
+DVAX.US,D,20100617,000000,19.8,19.9,19,19.6,21636,0
+DVAX.US,D,20100618,000000,19.7,19.8,19.1,19.2,17056,0
+DVAX.US,D,20100621,000000,19.4,19.5,18.8,18.9,31465,0
+DVAX.US,D,20100622,000000,18.9,19.3,18.7,18.9,15881,0
+DVAX.US,D,20100623,000000,18.7,18.7,18.3,18.3,34325,0
+DVAX.US,D,20100624,000000,18.1,19.4,17.8,19.4,48684,0
+DVAX.US,D,20100625,000000,19.5,20.6,18.7,20.5,962355,0
+DVAX.US,D,20100628,000000,20,20.4,19.5,20.1,52333,0
+DVAX.US,D,20100629,000000,19.6,19.8,18.9,19,65557,0
+DVAX.US,D,20100630,000000,19.1,19.6,18.3,18.6,36613,0
+DVAX.US,D,20100701,000000,18.6,18.6,18,18.4,35640,0
+DVAX.US,D,20100702,000000,18.5,19.1,18.4,19,25383,0
+DVAX.US,D,20100706,000000,19.2,20.3,19.2,19.3,115304,0
+DVAX.US,D,20100707,000000,19.5,20.2,19,19.9,92364,0
+DVAX.US,D,20100708,000000,20.8,20.8,19.8,20.1,74431,0
+DVAX.US,D,20100709,000000,20.1,20.5,19.4,20.4,45278,0
+DVAX.US,D,20100712,000000,20.5,20.5,19.5,19.9,47486,0
+DVAX.US,D,20100713,000000,20.3,20.3,19.9,20.3,43395,0
+DVAX.US,D,20100714,000000,20.1,20.3,20,20.2,35839,0
+DVAX.US,D,20100715,000000,19.2,20.5,18.9,20.1,27664,0
+DVAX.US,D,20100716,000000,20,20.1,19.4,19.5,43659,0
+DVAX.US,D,20100719,000000,19.5,19.8,19.4,19.7,14886,0
+DVAX.US,D,20100720,000000,19.4,19.7,19.3,19.6,16603,0
+DVAX.US,D,20100721,000000,19.7,19.8,19.3,19.6,19906,0
+DVAX.US,D,20100722,000000,19.6,20.4,19.4,20.2,71030,0
+DVAX.US,D,20100723,000000,20.1,20.8,20.1,20.8,42481,0
+DVAX.US,D,20100726,000000,20.9,23,20.7,22.7,127287,0
+DVAX.US,D,20100727,000000,22.8,22.9,21.3,22.2,66961,0
+DVAX.US,D,20100728,000000,22.1,22.4,21.6,21.7,24475,0
+DVAX.US,D,20100729,000000,21.6,23.4,21.6,22.1,67330,0
+DVAX.US,D,20100730,000000,21.7,22.5,21.7,22.1,23323,0
+DVAX.US,D,20100802,000000,21.6,21.8,19.4,20.3,88758,0
+DVAX.US,D,20100803,000000,20.3,20.9,20,20.3,40605,0
+DVAX.US,D,20100804,000000,20.3,20.8,19.9,20.2,30784,0
+DVAX.US,D,20100805,000000,20,20.3,19.8,19.9,23275,0
+DVAX.US,D,20100806,000000,19.8,20.4,19.8,20,20789,0
+DVAX.US,D,20100809,000000,20.1,20.1,19.9,20.1,13879,0
+DVAX.US,D,20100810,000000,19.9,20.4,19.9,20.2,21516,0
+DVAX.US,D,20100811,000000,19.9,20,18.6,18.7,54845,0
+DVAX.US,D,20100812,000000,18.5,18.9,17.9,18.2,34639,0
+DVAX.US,D,20100813,000000,20,20,17.5,17.5,30858,0
+DVAX.US,D,20100816,000000,17.4,18.5,17.4,17.9,22317,0
+DVAX.US,D,20100817,000000,18.2,18.8,18,18.5,41781,0
+DVAX.US,D,20100818,000000,18.5,19.1,18.5,19,20931,0
+DVAX.US,D,20100819,000000,18.9,19,17.9,18.1,35738,0
+DVAX.US,D,20100820,000000,18,18.7,18,18.6,24972,0
+DVAX.US,D,20100823,000000,18.7,18.9,18.1,18.2,22437,0
+DVAX.US,D,20100824,000000,18,18,17.2,17.2,43065,0
+DVAX.US,D,20100825,000000,17,17.6,17,17.2,30093,0
+DVAX.US,D,20100826,000000,17.2,17.6,17.2,17.2,15381,0
+DVAX.US,D,20100827,000000,17.6,17.8,17.3,17.5,31946,0
+DVAX.US,D,20100830,000000,17.4,17.6,17,17,27443,0
+DVAX.US,D,20100831,000000,17.1,17.6,16.2,16.2,66190,0
+DVAX.US,D,20100901,000000,16.5,17.3,16.5,17.2,42534,0
+DVAX.US,D,20100902,000000,17.2,17.3,16.7,17.2,18988,0
+DVAX.US,D,20100903,000000,17.4,17.5,16.8,17,37520,0
+DVAX.US,D,20100907,000000,17,17.2,16.7,16.8,25161,0
+DVAX.US,D,20100908,000000,16.9,17.1,16.5,16.9,9967,0
+DVAX.US,D,20100909,000000,17,17,16.9,16.9,16486,0
+DVAX.US,D,20100910,000000,17,17,16.8,16.9,13742,0
+DVAX.US,D,20100913,000000,17,17.2,16.8,17,33243,0
+DVAX.US,D,20100914,000000,17,17,16.3,16.5,27123,0
+DVAX.US,D,20100915,000000,16.5,17,16.5,16.7,14095,0
+DVAX.US,D,20100916,000000,16.6,16.8,16,16,21037,0
+DVAX.US,D,20100917,000000,16.3,16.5,15.8,16.2,39316,0
+DVAX.US,D,20100920,000000,16.2,17,16,17,41783,0
+DVAX.US,D,20100921,000000,18.6,18.6,17.5,17.7,64582,0
+DVAX.US,D,20100922,000000,17.7,17.9,17.3,17.4,17646,0
+DVAX.US,D,20100923,000000,17.2,18,17.2,17.5,26374,0
+DVAX.US,D,20100924,000000,17.8,18,17.5,17.9,18721,0
+DVAX.US,D,20100927,000000,18,18,17.4,17.6,12764,0
+DVAX.US,D,20100928,000000,17.5,18.4,17.3,18.4,56623,0
+DVAX.US,D,20100929,000000,18.3,18.9,18.1,18.5,37364,0
+DVAX.US,D,20100930,000000,18.8,18.8,17.7,18.3,34440,0
+DVAX.US,D,20101001,000000,18.4,18.7,18.1,18.6,15682,0
+DVAX.US,D,20101004,000000,18.9,19,17.9,18.1,62301,0
+DVAX.US,D,20101005,000000,18.3,18.8,17.5,18.6,60616,0
+DVAX.US,D,20101006,000000,18.5,18.6,18.1,18.2,33040,0
+DVAX.US,D,20101007,000000,18.4,18.8,18.3,18.5,35006,0
+DVAX.US,D,20101008,000000,18.4,19.4,18.1,19,60511,0
+DVAX.US,D,20101011,000000,19.2,19.3,18.8,19,45354,0
+DVAX.US,D,20101012,000000,18.9,19.2,18.6,18.9,22094,0
+DVAX.US,D,20101013,000000,18.9,19.5,18.8,19.1,40488,0
+DVAX.US,D,20101014,000000,19.1,19.4,18.9,19.2,27546,0
+DVAX.US,D,20101015,000000,19.6,19.9,19.4,19.6,57401,0
+DVAX.US,D,20101018,000000,19.7,19.9,19.3,19.6,31427,0
+DVAX.US,D,20101019,000000,19.4,19.8,19,19.3,60142,0
+DVAX.US,D,20101020,000000,19.5,19.8,19.1,19.5,28075,0
+DVAX.US,D,20101021,000000,19.5,19.7,19.2,19.2,14834,0
+DVAX.US,D,20101022,000000,19.6,19.8,18.6,18.9,52384,0
+DVAX.US,D,20101025,000000,19.5,19.5,18.8,19,25343,0
+DVAX.US,D,20101026,000000,18.8,18.9,18.5,18.9,19814,0
+DVAX.US,D,20101027,000000,18.7,18.8,18.5,18.5,27902,0
+DVAX.US,D,20101028,000000,18,18.6,17.6,18.3,472325,0
+DVAX.US,D,20101029,000000,18.4,18.5,18,18.2,49887,0
+DVAX.US,D,20101101,000000,18.2,19.2,18,19.1,176267,0
+DVAX.US,D,20101102,000000,19.3,19.4,18.8,19.4,127891,0
+DVAX.US,D,20101103,000000,19.3,20.6,19.3,20.3,71721,0
+DVAX.US,D,20101104,000000,20.3,20.8,20.3,20.7,56597,0
+DVAX.US,D,20101105,000000,20.6,21,20.3,20.6,77535,0
+DVAX.US,D,20101108,000000,21.4,22.2,21,21.2,104522,0
+DVAX.US,D,20101109,000000,21.3,21.6,20.6,21.3,95919,0
+DVAX.US,D,20101110,000000,21.5,21.5,20.3,20.9,90990,0
+DVAX.US,D,20101111,000000,20.7,21,20.3,20.9,28728,0
+DVAX.US,D,20101112,000000,20.7,21,19.7,19.8,57800,0
+DVAX.US,D,20101115,000000,19.9,20.7,19.8,20.6,79663,0
+DVAX.US,D,20101116,000000,20.4,20.5,19.8,19.8,45838,0
+DVAX.US,D,20101117,000000,19.8,20.1,18.8,19,92114,0
+DVAX.US,D,20101118,000000,19.2,20,19,19.7,70723,0
+DVAX.US,D,20101119,000000,19.6,19.8,19.2,19.5,27587,0
+DVAX.US,D,20101122,000000,19.3,20.1,19,20.1,49752,0
+DVAX.US,D,20101123,000000,19.9,19.9,19.1,19.2,188974,0
+DVAX.US,D,20101124,000000,19.5,20.2,19.5,20.2,47884,0
+DVAX.US,D,20101126,000000,20,21.5,20,21.4,30531,0
+DVAX.US,D,20101129,000000,20.8,21.6,19.8,20.6,253512,0
+DVAX.US,D,20101130,000000,20.5,20.5,19.8,20,125153,0
+DVAX.US,D,20101201,000000,20.4,20.5,20.1,20.3,59240,0
+DVAX.US,D,20101202,000000,20.3,20.5,20.1,20.4,23600,0
+DVAX.US,D,20101203,000000,20.2,20.4,19.8,19.9,51469,0
+DVAX.US,D,20101206,000000,20,20.4,19.7,20.1,121097,0
+DVAX.US,D,20101207,000000,20.2,21.4,19.8,21,218751,0
+DVAX.US,D,20101208,000000,21.2,21.8,20.7,21.7,91566,0
+DVAX.US,D,20101209,000000,21.9,23.3,21.4,23.1,116778,0
+DVAX.US,D,20101210,000000,23.2,23.9,21.2,23,115063,0
+DVAX.US,D,20101213,000000,23,24.8,22.6,24.4,88151,0
+DVAX.US,D,20101214,000000,24.6,26.4,24.5,25.5,187652,0
+DVAX.US,D,20101215,000000,25.6,26.1,24.4,24.9,84158,0
+DVAX.US,D,20101216,000000,25,26,23.4,26,103681,0
+DVAX.US,D,20101217,000000,25.9,27.4,25.1,27.3,162401,0
+DVAX.US,D,20101220,000000,27.6,30,26.6,30,184965,0
+DVAX.US,D,20101221,000000,30.2,32.1,29.7,30.6,261103,0
+DVAX.US,D,20101222,000000,30.6,31,28.9,30.6,93196,0
+DVAX.US,D,20101223,000000,30.6,31,29.6,29.8,209708,0
+DVAX.US,D,20101227,000000,29.8,31,29.5,30.4,78290,0
+DVAX.US,D,20101228,000000,30.4,30.9,30,30.5,140194,0
+DVAX.US,D,20101229,000000,30.5,32.4,30.5,30.7,176416,0
+DVAX.US,D,20101230,000000,30.6,31.6,30.2,31,70083,0
+DVAX.US,D,20101231,000000,31.3,32.1,30.9,32,66985,0
+DVAX.US,D,20110103,000000,32,32,30.7,30.9,200007,0
+DVAX.US,D,20110104,000000,30.7,31.5,29.5,29.9,86724,0
+DVAX.US,D,20110105,000000,29.9,31.2,28.7,31.2,67220,0
+DVAX.US,D,20110106,000000,30.8,31.7,30.4,31.4,43833,0
+DVAX.US,D,20110107,000000,31.3,33.2,31.3,32.7,117792,0
+DVAX.US,D,20110110,000000,33.1,35.5,33,35.3,146756,0
+DVAX.US,D,20110111,000000,35.2,35.9,32.8,33.8,483826,0
+DVAX.US,D,20110112,000000,33.9,33.9,32.5,32.9,61287,0
+DVAX.US,D,20110113,000000,33,34.1,32.8,33.2,131007,0
+DVAX.US,D,20110114,000000,33.3,33.4,32.6,33,54460,0
+DVAX.US,D,20110118,000000,33,33.4,32.2,32.8,60119,0
+DVAX.US,D,20110119,000000,33,33,30.1,31.2,114970,0
+DVAX.US,D,20110120,000000,30.9,32.1,30.2,32,101548,0
+DVAX.US,D,20110121,000000,32,32.7,31.6,32.2,59981,0
+DVAX.US,D,20110124,000000,32.5,32.5,30.8,30.8,31431,0
+DVAX.US,D,20110125,000000,30.7,31,29.1,29.8,55498,0
+DVAX.US,D,20110126,000000,29.8,31.3,29.3,31.2,49755,0
+DVAX.US,D,20110127,000000,30.9,33,30.5,32.3,77701,0
+DVAX.US,D,20110128,000000,31.9,32,30,30,57660,0
+DVAX.US,D,20110131,000000,30,30.1,29.4,30,84830,0
+DVAX.US,D,20110201,000000,30,30.6,29.2,30.6,69250,0
+DVAX.US,D,20110202,000000,30.3,30.9,29.8,30,52402,0
+DVAX.US,D,20110203,000000,30,30.4,29.8,30,22988,0
+DVAX.US,D,20110204,000000,29.7,30.3,29.2,30.2,17369,0
+DVAX.US,D,20110207,000000,30.5,31.6,30.3,30.6,95122,0
+DVAX.US,D,20110208,000000,30.1,31.4,30,30.9,56248,0
+DVAX.US,D,20110209,000000,30.9,31.3,30.4,30.6,25630,0
+DVAX.US,D,20110210,000000,30.2,30.9,30.2,30.5,15155,0
+DVAX.US,D,20110211,000000,30.7,31.7,30.7,31,53764,0
+DVAX.US,D,20110214,000000,31.1,31.7,30.9,31.6,86983,0
+DVAX.US,D,20110215,000000,31.8,32.4,31,31.1,40556,0
+DVAX.US,D,20110216,000000,31.6,32.1,31.1,31.2,28048,0
+DVAX.US,D,20110218,000000,31.4,31.9,30.7,30.8,21556,0
+DVAX.US,D,20110222,000000,30.7,30.8,29.5,29.6,63199,0
+DVAX.US,D,20110223,000000,30.7,30.9,29.2,29.5,66643,0
+DVAX.US,D,20110224,000000,29.5,29.9,29.2,29.6,55828,0
+DVAX.US,D,20110225,000000,29.4,29.7,29.2,29.7,46390,0
+DVAX.US,D,20110228,000000,30.2,30.5,29.7,29.9,28638,0
+DVAX.US,D,20110301,000000,30,30.1,29.2,29.2,32759,0
+DVAX.US,D,20110302,000000,29.9,30.1,29.2,29.7,39596,0
+DVAX.US,D,20110303,000000,30,30.4,29.8,30.1,29717,0
+DVAX.US,D,20110304,000000,30,30.1,29.4,29.6,25986,0
+DVAX.US,D,20110307,000000,29.8,29.9,28,28.5,62660,0
+DVAX.US,D,20110308,000000,28.5,29.1,28.3,28.6,31521,0
+DVAX.US,D,20110309,000000,28.7,28.8,28,28.6,34843,0
+DVAX.US,D,20110310,000000,28.2,28.4,27.7,27.8,53269,0
+DVAX.US,D,20110311,000000,27.7,28.4,27.3,27.8,48552,0
+DVAX.US,D,20110314,000000,27.6,28,27,27.1,44753,0
+DVAX.US,D,20110315,000000,26.5,26.6,25.6,26.3,116262,0
+DVAX.US,D,20110316,000000,26.1,26.7,25.9,26,40450,0
+DVAX.US,D,20110317,000000,26.5,26.7,25.6,25.8,41527,0
+DVAX.US,D,20110318,000000,26,26.3,24.8,25.9,69189,0
+DVAX.US,D,20110321,000000,26.1,26.5,25.8,26.1,43913,0
+DVAX.US,D,20110322,000000,26.1,26.4,25.7,25.8,23242,0
+DVAX.US,D,20110323,000000,25.7,26.3,25.6,26.3,21429,0
+DVAX.US,D,20110324,000000,26.4,26.8,25.8,26.7,29336,0
+DVAX.US,D,20110325,000000,26.1,28.2,26.1,27.5,74200,0
+DVAX.US,D,20110328,000000,27.4,28.2,27.1,27.6,47721,0
+DVAX.US,D,20110329,000000,27.6,28.3,27.4,27.9,31251,0
+DVAX.US,D,20110330,000000,28.1,28.4,27.7,28,22534,0
+DVAX.US,D,20110331,000000,27.5,28.1,27.5,27.6,71757,0
+DVAX.US,D,20110401,000000,27.6,27.8,27.3,27.3,30839,0
+DVAX.US,D,20110404,000000,27.6,27.9,27.2,27.4,25063,0
+DVAX.US,D,20110405,000000,27.4,27.8,27.2,27.4,31438,0
+DVAX.US,D,20110406,000000,27.7,28.7,27.5,27.9,50486,0
+DVAX.US,D,20110407,000000,27.8,28.2,27.8,27.9,37509,0
+DVAX.US,D,20110408,000000,28,28.3,27,27.2,37509,0
+DVAX.US,D,20110411,000000,27.1,27.6,26.6,26.6,21446,0
+DVAX.US,D,20110412,000000,26.5,27,25,25.6,55698,0
+DVAX.US,D,20110413,000000,25.7,26.3,25.2,25.4,38336,0
+DVAX.US,D,20110414,000000,25.4,25.9,25.2,25.7,50479,0
+DVAX.US,D,20110415,000000,25.6,26.7,25.6,26.5,98909,0
+DVAX.US,D,20110418,000000,26.2,27.2,26.2,26.7,55317,0
+DVAX.US,D,20110419,000000,26.7,27.5,26.6,26.7,51656,0
+DVAX.US,D,20110420,000000,27.1,28.4,26.8,27.6,122313,0
+DVAX.US,D,20110421,000000,27.7,28.3,27.1,27.6,51319,0
+DVAX.US,D,20110425,000000,27.6,27.9,27.2,27.3,44931,0
+DVAX.US,D,20110426,000000,27.3,27.8,26.5,26.7,56900,0
+DVAX.US,D,20110427,000000,26.8,27.2,26.5,27.2,18374,0
+DVAX.US,D,20110428,000000,26.5,27.5,26.5,27.5,36187,0
+DVAX.US,D,20110429,000000,27.5,28.1,26.7,27.8,61904,0
+DVAX.US,D,20110502,000000,27.7,28.2,26.9,27,55646,0
+DVAX.US,D,20110503,000000,27,27.4,26.6,26.7,37880,0
+DVAX.US,D,20110504,000000,26.9,27,26.3,26.3,43771,0
+DVAX.US,D,20110505,000000,26.3,27,25.8,26.1,40209,0
+DVAX.US,D,20110506,000000,26.1,26.5,25.5,25.8,99943,0
+DVAX.US,D,20110509,000000,25.8,26,25.6,25.8,46320,0
+DVAX.US,D,20110510,000000,25.7,26.5,25.5,26.4,67900,0
+DVAX.US,D,20110511,000000,26.4,27.3,26.1,26.8,63781,0
+DVAX.US,D,20110512,000000,26.5,27.3,26.2,27.1,24589,0
+DVAX.US,D,20110513,000000,26.8,27.5,26.3,26.7,32256,0
+DVAX.US,D,20110516,000000,26.4,27.3,25.6,25.8,104660,0
+DVAX.US,D,20110517,000000,25.9,25.9,25.4,25.6,59352,0
+DVAX.US,D,20110518,000000,25.6,25.9,25.2,25.2,43665,0
+DVAX.US,D,20110519,000000,25.5,25.8,25.4,25.7,21390,0
+DVAX.US,D,20110520,000000,25.5,26.1,25.3,26,41665,0
+DVAX.US,D,20110523,000000,25.5,25.8,25.1,25.2,26714,0
+DVAX.US,D,20110524,000000,25.2,25.5,24.2,24.6,57791,0
+DVAX.US,D,20110525,000000,24.6,25.1,24.4,25.1,51099,0
+DVAX.US,D,20110526,000000,25.6,27,25.5,26.5,123121,0
+DVAX.US,D,20110527,000000,26.6,29.4,26.6,28.1,295064,0
+DVAX.US,D,20110531,000000,28.7,29.2,27.1,27.6,174399,0
+DVAX.US,D,20110601,000000,27.6,27.6,25.5,25.5,153602,0
+DVAX.US,D,20110602,000000,25.5,25.9,25,25.1,71751,0
+DVAX.US,D,20110603,000000,25.2,27.4,25,25.5,245257,0
+DVAX.US,D,20110606,000000,25.7,25.9,24.9,24.9,98989,0
+DVAX.US,D,20110607,000000,25.1,26.8,25,25.2,196294,0
+DVAX.US,D,20110608,000000,25.5,25.8,25,25.1,111916,0
+DVAX.US,D,20110609,000000,25.2,26,24.9,25.2,119291,0
+DVAX.US,D,20110610,000000,25,25.3,24.5,25.1,94542,0
+DVAX.US,D,20110613,000000,25.3,25.5,24.7,25,104495,0
+DVAX.US,D,20110614,000000,25.4,26,25,25.8,89962,0
+DVAX.US,D,20110615,000000,25.4,25.8,24.9,25.2,68268,0
+DVAX.US,D,20110616,000000,25.2,25.8,24.8,25.3,111689,0
+DVAX.US,D,20110617,000000,25.3,25.8,25.1,25.8,107651,0
+DVAX.US,D,20110620,000000,25.7,26.6,25,25.3,187765,0
+DVAX.US,D,20110621,000000,25.5,25.8,25,25.5,125475,0
+DVAX.US,D,20110622,000000,25.4,25.6,25.1,25.2,99666,0
+DVAX.US,D,20110623,000000,25.3,27.2,25.1,26.5,289056,0
+DVAX.US,D,20110624,000000,26.5,27.5,25.6,27.3,517647,0
+DVAX.US,D,20110627,000000,27.2,28.2,26.6,27.4,140070,0
+DVAX.US,D,20110628,000000,27.4,28.1,27,27.8,102168,0
+DVAX.US,D,20110629,000000,28,28.4,27.5,27.9,96917,0
+DVAX.US,D,20110630,000000,28,28,27.2,27.5,83252,0
+DVAX.US,D,20110701,000000,27.6,27.6,26.9,27.2,81431,0
+DVAX.US,D,20110705,000000,27.7,28.2,27.3,27.8,145840,0
+DVAX.US,D,20110706,000000,27.9,28.4,27.6,28.2,74073,0
+DVAX.US,D,20110707,000000,28.7,29.8,28.3,29.5,196311,0
+DVAX.US,D,20110708,000000,29.5,29.7,28.5,28.9,151215,0
+DVAX.US,D,20110711,000000,28.9,31.1,28.6,30.5,321453,0
+DVAX.US,D,20110712,000000,30.4,30.9,29,29.4,182465,0
+DVAX.US,D,20110713,000000,29.5,30.9,29.1,30.9,122291,0
+DVAX.US,D,20110714,000000,30.9,31.5,30.4,30.6,136721,0
+DVAX.US,D,20110715,000000,30.7,31,29.9,30.2,154650,0
+DVAX.US,D,20110718,000000,30.4,30.7,28.9,29.6,125383,0
+DVAX.US,D,20110719,000000,29.4,31.6,28.4,31.6,260556,0
+DVAX.US,D,20110720,000000,26.1,28.3,21.6,25.6,1620743,0
+DVAX.US,D,20110721,000000,25.1,27.7,25.1,26.3,584732,0
+DVAX.US,D,20110722,000000,26.3,26.3,25.2,25.5,168785,0
+DVAX.US,D,20110725,000000,25.3,25.4,24.7,25.1,354607,0
+DVAX.US,D,20110726,000000,25.3,26.2,24.9,26,159323,0
+DVAX.US,D,20110727,000000,26,26,23.9,24.3,206637,0
+DVAX.US,D,20110728,000000,30.6,31,28.2,28.4,1027861,0
+DVAX.US,D,20110729,000000,28,28.5,26.8,28,167584,0
+DVAX.US,D,20110801,000000,28.5,30.7,28.3,30.5,360110,0
+DVAX.US,D,20110802,000000,30.4,31.5,29.9,30.1,615950,0
+DVAX.US,D,20110803,000000,30.1,30.1,27.7,28.2,165222,0
+DVAX.US,D,20110804,000000,27.8,27.8,25.7,25.7,201381,0
+DVAX.US,D,20110805,000000,26.1,26.6,24.5,25.1,250800,0
+DVAX.US,D,20110808,000000,23.9,24.5,21.3,21.3,211556,0
+DVAX.US,D,20110809,000000,23.1,24.9,21,24.9,264102,0
+DVAX.US,D,20110810,000000,24.3,25.4,23.6,24.3,287477,0
+DVAX.US,D,20110811,000000,24.9,25,23.5,24.2,125564,0
+DVAX.US,D,20110812,000000,24.7,24.8,23.9,24,65955,0
+DVAX.US,D,20110815,000000,25,26.1,24.7,25.9,83148,0
+DVAX.US,D,20110816,000000,25.5,25.9,24.7,24.7,90453,0
+DVAX.US,D,20110817,000000,25,25.7,24.2,24.7,113001,0
+DVAX.US,D,20110818,000000,23.7,23.8,22,22.2,117608,0
+DVAX.US,D,20110819,000000,21.8,22.6,20.6,20.7,151250,0
+DVAX.US,D,20110822,000000,21.3,21.3,20.5,20.7,100290,0
+DVAX.US,D,20110823,000000,21.1,22.1,21,22,114018,0
+DVAX.US,D,20110824,000000,22,22.6,21.6,22.4,90008,0
+DVAX.US,D,20110825,000000,22.2,23.2,21.1,21.4,95148,0
+DVAX.US,D,20110826,000000,21.1,22.6,21,22.2,77608,0
+DVAX.US,D,20110829,000000,22.5,23.3,22.2,22.6,171848,0
+DVAX.US,D,20110830,000000,22.5,24.5,22.4,23.9,112605,0
+DVAX.US,D,20110831,000000,24.3,24.7,23.5,24,166157,0
+DVAX.US,D,20110901,000000,24,24.4,22.8,23.1,92131,0
+DVAX.US,D,20110902,000000,22.9,23.1,21.7,21.9,48628,0
+DVAX.US,D,20110906,000000,21.9,23,21.2,22.8,69150,0
+DVAX.US,D,20110907,000000,23.3,23.8,22.4,23.1,115736,0
+DVAX.US,D,20110908,000000,22.9,23.4,22.1,22.2,56701,0
+DVAX.US,D,20110909,000000,21.9,22.2,21,21.2,73544,0
+DVAX.US,D,20110912,000000,21,22,21,21,63540,0
+DVAX.US,D,20110913,000000,21.1,21.9,21.1,21.5,84079,0
+DVAX.US,D,20110914,000000,21.6,21.8,21,21.5,51998,0
+DVAX.US,D,20110915,000000,21.4,21.6,21.1,21.3,44787,0
+DVAX.US,D,20110916,000000,21.7,24.3,21.4,24.3,240481,0
+DVAX.US,D,20110919,000000,23.6,23.7,21.7,21.8,140827,0
+DVAX.US,D,20110920,000000,22.1,22.2,21.3,21.3,72654,0
+DVAX.US,D,20110921,000000,21.3,21.5,20.2,20.3,111164,0
+DVAX.US,D,20110922,000000,19.6,20.2,18.1,18.4,177559,0
+DVAX.US,D,20110923,000000,18.6,19.6,18.4,19.3,126759,0
+DVAX.US,D,20110926,000000,19.6,19.8,19,19.7,122822,0
+DVAX.US,D,20110927,000000,19.6,20.6,19.6,19.8,88593,0
+DVAX.US,D,20110928,000000,19.8,20.3,19.1,19.1,75072,0
+DVAX.US,D,20110929,000000,19.7,19.7,18,19.3,65641,0
+DVAX.US,D,20110930,000000,19,19.5,18.4,18.6,71440,0
+DVAX.US,D,20111003,000000,18.1,19.4,18,18.2,102261,0
+DVAX.US,D,20111004,000000,17.9,19,17.5,18.8,126577,0
+DVAX.US,D,20111005,000000,19.4,19.6,18.3,18.8,104109,0
+DVAX.US,D,20111006,000000,19,19.2,18.7,18.9,71803,0
+DVAX.US,D,20111007,000000,19.3,19.5,18.1,18.3,47938,0
+DVAX.US,D,20111010,000000,18.9,20,18.5,20,88884,0
+DVAX.US,D,20111011,000000,20.1,22.3,19.8,21.9,132150,0
+DVAX.US,D,20111012,000000,21.9,22.5,21.4,22.4,68082,0
+DVAX.US,D,20111013,000000,22.2,24.5,21.8,24.4,140812,0
+DVAX.US,D,20111014,000000,24.6,24.6,23.6,23.9,111442,0
+DVAX.US,D,20111017,000000,23.8,23.9,22.8,22.9,78200,0
+DVAX.US,D,20111018,000000,22.8,24.1,22.7,23.7,126535,0
+DVAX.US,D,20111019,000000,23.8,25.8,23,25.1,171115,0
+DVAX.US,D,20111020,000000,24.9,27.8,24.7,27.6,254964,0
+DVAX.US,D,20111021,000000,28,28.3,26.4,27.6,211259,0
+DVAX.US,D,20111024,000000,27.7,29.1,27.3,29.1,235635,0
+DVAX.US,D,20111025,000000,28.9,29,27.7,27.9,109962,0
+DVAX.US,D,20111026,000000,28.5,28.5,23.4,27.5,482181,0
+DVAX.US,D,20111027,000000,28.4,29.8,26.8,28.9,274523,0
+DVAX.US,D,20111028,000000,28.5,30.3,28.1,29.3,200404,0
+DVAX.US,D,20111031,000000,28.7,28.7,27.1,27.1,173156,0
+DVAX.US,D,20111101,000000,25.5,26.6,25.1,25.2,112335,0
+DVAX.US,D,20111102,000000,25.6,26.3,25.3,26,81961,0
+DVAX.US,D,20111103,000000,26.8,28.1,26.1,27.7,744408,0
+DVAX.US,D,20111104,000000,27.3,29.3,27.2,29.1,168241,0
+DVAX.US,D,20111107,000000,28.7,29.3,27.5,27.9,204102,0
+DVAX.US,D,20111108,000000,28.3,28.8,27.6,28.6,88705,0
+DVAX.US,D,20111109,000000,28,29.3,27.3,27.5,167889,0
+DVAX.US,D,20111110,000000,28,28.2,27,27.7,81547,0
+DVAX.US,D,20111111,000000,27.8,28.4,27.7,28.4,91738,0
+DVAX.US,D,20111114,000000,28.1,28.4,27.4,27.6,71974,0
+DVAX.US,D,20111115,000000,27,28,26.7,28,66768,0
+DVAX.US,D,20111116,000000,27.6,29.8,27.5,29.1,185074,0
+DVAX.US,D,20111117,000000,29,30.2,28.3,29.2,171759,0
+DVAX.US,D,20111118,000000,29.5,29.8,27.6,28.3,136516,0
+DVAX.US,D,20111121,000000,28,29.9,27.4,29.5,149753,0
+DVAX.US,D,20111122,000000,29.3,29.6,28.1,29.4,79224,0
+DVAX.US,D,20111123,000000,29.1,29.7,28.9,29.3,89877,0
+DVAX.US,D,20111125,000000,29.2,30.1,29,29.1,42543,0
+DVAX.US,D,20111128,000000,29.4,30.7,29.4,30,200150,0
+DVAX.US,D,20111129,000000,30,30.3,29.7,29.8,108488,0
+DVAX.US,D,20111130,000000,30.5,31.2,29.8,31.1,517889,0
+DVAX.US,D,20111201,000000,31.6,33,30.8,32.1,234763,0
+DVAX.US,D,20111202,000000,32.4,32.5,31.7,32,200330,0
+DVAX.US,D,20111205,000000,32.6,33.5,32,33.1,272857,0
+DVAX.US,D,20111206,000000,33.1,33.5,32.8,32.9,198326,0
+DVAX.US,D,20111207,000000,32.8,33.4,31,31.2,206697,0
+DVAX.US,D,20111208,000000,31.1,31.5,30.3,30.3,98843,0
+DVAX.US,D,20111209,000000,30.5,32.2,30.1,32,177908,0
+DVAX.US,D,20111212,000000,31.3,32,31.1,31.8,120488,0
+DVAX.US,D,20111213,000000,31.1,32.3,31,31.3,78666,0
+DVAX.US,D,20111214,000000,30.9,31.3,29.7,31.2,118244,0
+DVAX.US,D,20111215,000000,31.7,31.7,30.3,30.6,131205,0
+DVAX.US,D,20111216,000000,30.5,30.9,29.4,30.7,678604,0
+DVAX.US,D,20111219,000000,30,31.6,28.9,30.2,135952,0
+DVAX.US,D,20111220,000000,31.3,32.3,31,32.3,183033,0
+DVAX.US,D,20111221,000000,33.9,33.9,31.7,33.3,123617,0
+DVAX.US,D,20111222,000000,33.3,33.5,32.5,33.2,95735,0
+DVAX.US,D,20111223,000000,33.3,33.3,32.6,33,65952,0
+DVAX.US,D,20111227,000000,33.2,33.6,32.6,32.9,180460,0
+DVAX.US,D,20111228,000000,33,33.3,32.5,32.6,105704,0
+DVAX.US,D,20111229,000000,32.8,33.4,32.7,33,63938,0
+DVAX.US,D,20111230,000000,32.9,33.5,32.7,33.2,106472,0
+DVAX.US,D,20120103,000000,33.7,33.9,32.7,32.8,143279,0
+DVAX.US,D,20120104,000000,32.7,33.2,32.5,32.8,63576,0
+DVAX.US,D,20120105,000000,32.6,33.4,32.4,33.1,100422,0
+DVAX.US,D,20120106,000000,33.2,33.8,32.5,33.1,57921,0
+DVAX.US,D,20120109,000000,33.6,36,33.1,35.2,199226,0
+DVAX.US,D,20120110,000000,35.5,36.3,35,35.4,125689,0
+DVAX.US,D,20120111,000000,35.4,36.8,35.4,36.2,126821,0
+DVAX.US,D,20120112,000000,36.2,38.3,35.9,38,280864,0
+DVAX.US,D,20120113,000000,37.2,37.8,36.6,36.9,158980,0
+DVAX.US,D,20120117,000000,37,37,35.1,36,127616,0
+DVAX.US,D,20120118,000000,36.4,37,35.9,36.6,130262,0
+DVAX.US,D,20120119,000000,36.8,36.9,34.1,36,129357,0
+DVAX.US,D,20120120,000000,36,36,34,34.2,148091,0
+DVAX.US,D,20120123,000000,34.1,34.6,33.3,33.8,64198,0
+DVAX.US,D,20120124,000000,33.5,34.6,33.5,34.4,76894,0
+DVAX.US,D,20120125,000000,34.3,35.3,34.1,35.1,61965,0
+DVAX.US,D,20120126,000000,35.6,35.9,34.4,34.9,77457,0
+DVAX.US,D,20120127,000000,34.7,36,34.5,35.8,115914,0
+DVAX.US,D,20120130,000000,35.3,35.9,34.6,35.4,116428,0
+DVAX.US,D,20120131,000000,35.8,35.8,34.1,34.8,159999,0
+DVAX.US,D,20120201,000000,35.1,36.9,34.6,36.8,234018,0
+DVAX.US,D,20120202,000000,37,42.1,36.5,40.8,1018567,0
+DVAX.US,D,20120203,000000,42.5,43.8,40.3,43,614284,0
+DVAX.US,D,20120206,000000,43,44.8,41.9,42.7,190869,0
+DVAX.US,D,20120207,000000,43.3,43.5,41.9,42.6,157639,0
+DVAX.US,D,20120208,000000,42.6,43.7,41.9,42.4,110343,0
+DVAX.US,D,20120209,000000,42.4,42.9,41.5,41.5,97963,0
+DVAX.US,D,20120210,000000,41.6,41.9,39.4,40.5,181694,0
+DVAX.US,D,20120213,000000,41.3,42.7,40.1,42,229651,0
+DVAX.US,D,20120214,000000,41.9,42.4,40,40.6,193898,0
+DVAX.US,D,20120215,000000,41,42,40.2,41.3,125746,0
+DVAX.US,D,20120216,000000,41.2,42.6,40.8,42.3,94013,0
+DVAX.US,D,20120217,000000,42.6,42.6,41.3,41.4,86011,0
+DVAX.US,D,20120221,000000,41.5,41.6,40,41.3,122313,0
+DVAX.US,D,20120222,000000,40.8,40.9,39.3,40.4,227079,0
+DVAX.US,D,20120223,000000,40.3,41.1,39.7,40.8,59295,0
+DVAX.US,D,20120224,000000,40.9,41.6,40.4,40.4,74131,0
+DVAX.US,D,20120227,000000,40.4,41.3,40,40.7,45773,0
+DVAX.US,D,20120228,000000,40.6,40.7,39.6,40.4,88290,0
+DVAX.US,D,20120229,000000,40,42.6,40,42,325091,0
+DVAX.US,D,20120301,000000,42,44.9,41.3,43.9,393101,0
+DVAX.US,D,20120302,000000,43.6,43.9,40.9,41.2,155936,0
+DVAX.US,D,20120305,000000,40.9,41.5,40.5,40.9,97781,0
+DVAX.US,D,20120306,000000,40.6,42.1,40.6,41.5,156316,0
+DVAX.US,D,20120307,000000,41.1,41.4,40,40.4,124422,0
+DVAX.US,D,20120308,000000,40.8,42.1,40.2,41.8,72706,0
+DVAX.US,D,20120309,000000,41.7,42.6,41.2,42.2,106026,0
+DVAX.US,D,20120312,000000,42.1,42.6,41.1,41.6,133488,0
+DVAX.US,D,20120313,000000,42.5,43.6,41.5,43.5,112432,0
+DVAX.US,D,20120314,000000,43.3,43.5,42.5,42.9,71874,0
+DVAX.US,D,20120315,000000,43.2,44,42.5,43.9,117879,0
+DVAX.US,D,20120316,000000,44.6,45.8,43.6,44.9,567824,0
+DVAX.US,D,20120319,000000,45.1,47.7,44.4,45.5,210995,0
+DVAX.US,D,20120320,000000,45.3,46.6,44.8,45.9,115751,0
+DVAX.US,D,20120321,000000,47.4,47.4,45.6,46.3,94683,0
+DVAX.US,D,20120322,000000,45.9,47.1,45.3,46.9,101313,0
+DVAX.US,D,20120323,000000,46.9,46.9,44.5,46.4,95393,0
+DVAX.US,D,20120326,000000,46.8,47.4,45.9,46.8,124331,0
+DVAX.US,D,20120327,000000,47.3,47.9,46.6,47,146798,0
+DVAX.US,D,20120328,000000,47.3,48.9,47.2,48.2,321315,0
+DVAX.US,D,20120329,000000,48.1,49.4,48,49,220865,0
+DVAX.US,D,20120330,000000,49.3,50.8,49.095,50.3,337513,0
+DVAX.US,D,20120402,000000,50.2,50.9,49.1,50.1,194822,0
+DVAX.US,D,20120403,000000,50,51.4,49,50.2,125101,0
+DVAX.US,D,20120404,000000,49.6,49.9,47.7,47.9,168640,0
+DVAX.US,D,20120405,000000,48.4,50.9,48.1,50.9,107999,0
+DVAX.US,D,20120409,000000,50.3,51.2,49,49.1,173001,0
+DVAX.US,D,20120410,000000,49.4,49.9,46.4,46.4,194459,0
+DVAX.US,D,20120411,000000,47.1,48.6,47,47.9,109968,0
+DVAX.US,D,20120412,000000,47.6,49.2,47.1,47.9,178132,0
+DVAX.US,D,20120413,000000,47.5,48.2,45.6,47.5,105648,0
+DVAX.US,D,20120416,000000,47.5,49,46.1,46.7,132630,0
+DVAX.US,D,20120417,000000,47.3,49.2,47.1,48.8,90975,0
+DVAX.US,D,20120418,000000,48.6,48.7,46.5,46.7,80920,0
+DVAX.US,D,20120419,000000,46.9,48.2,45.5,45.8,89460,0
+DVAX.US,D,20120420,000000,47,47,45.3,46.3,64121,0
+DVAX.US,D,20120423,000000,45.3,46.8,45,46.3,108463,0
+DVAX.US,D,20120424,000000,46.1,47.3,45.6,46.4,127919,0
+DVAX.US,D,20120425,000000,47.2,47.7,46.5,47.1,88607,0
+DVAX.US,D,20120426,000000,47.1,48,46.9,47.6,97731,0
+DVAX.US,D,20120427,000000,48.3,50,47.5,47.9,182141,0
+DVAX.US,D,20120430,000000,48,50.482,47.25,49.9,363214,0
+DVAX.US,D,20120501,000000,49.8,52.3,49.7,51.6,186985,0
+DVAX.US,D,20120502,000000,51.4,53.4,51.2,52.6,237964,0
+DVAX.US,D,20120503,000000,52.5,52.8,49,49.7,226868,0
+DVAX.US,D,20120504,000000,49.5,49.7,47.1,47.1,142898,0
+DVAX.US,D,20120507,000000,46.8,48.9,46.2,47.9,110248,0
+DVAX.US,D,20120508,000000,47.4,51.4,47.2,50.9,206778,0
+DVAX.US,D,20120509,000000,41.5,41.6,38.5,39.4,2712699,0
+DVAX.US,D,20120510,000000,39.8,40.2,38.1,38.9,405769,0
+DVAX.US,D,20120511,000000,39,41.4,38.5,40.9,497578,0
+DVAX.US,D,20120514,000000,40.4,41,39.6,40.1,161026,0
+DVAX.US,D,20120515,000000,40.3,40.8,39.7,40,160772,0
+DVAX.US,D,20120516,000000,40.3,40.5,38,38.1,250769,0
+DVAX.US,D,20120517,000000,38.7,38.7,36.2,37.6,262729,0
+DVAX.US,D,20120518,000000,37.4,37.6,35.7,35.9,197510,0
+DVAX.US,D,20120521,000000,35.9,37.9,35.5,36.8,148054,0
+DVAX.US,D,20120522,000000,37,37.4,35,35.7,259150,0
+DVAX.US,D,20120523,000000,35.3,36.3,33.3,36.1,289108,0
+DVAX.US,D,20120524,000000,35.8,36.7,35,36.5,106479,0
+DVAX.US,D,20120525,000000,36.1,37,36,36.4,98026,0
+DVAX.US,D,20120529,000000,36.6,36.8,34.7,35.2,227726,0
+DVAX.US,D,20120530,000000,35,37.5,34.8,36.8,197816,0
+DVAX.US,D,20120531,000000,36.7,38.4,36.2,37.7,375480,0
+DVAX.US,D,20120601,000000,36.6,37.8,35.7,36.1,185005,0
+DVAX.US,D,20120604,000000,36.2,36.9,35,36.2,144662,0
+DVAX.US,D,20120605,000000,35.8,36.8,35.3,36.6,131976,0
+DVAX.US,D,20120606,000000,36.6,37.3,35.7,36.5,200400,0
+DVAX.US,D,20120607,000000,37,37.3,36,36.3,106717,0
+DVAX.US,D,20120608,000000,36.2,38.5,35.8,38.3,167136,0
+DVAX.US,D,20120611,000000,38.8,39.2,37.6,37.8,131697,0
+DVAX.US,D,20120612,000000,37.8,38.3,36.6,38.2,114264,0
+DVAX.US,D,20120613,000000,38,39.1,37.5,38.2,120240,0
+DVAX.US,D,20120614,000000,38,39,37.3,39,125637,0
+DVAX.US,D,20120615,000000,38.8,40.9,38.6,39.6,535686,0
+DVAX.US,D,20120618,000000,39.5,41,38.3,40.3,168270,0
+DVAX.US,D,20120619,000000,40.7,42.4,40.3,41.6,280912,0
+DVAX.US,D,20120620,000000,42.1,42.6,41,42,138103,0
+DVAX.US,D,20120621,000000,42,43,41.1,42,246449,0
+DVAX.US,D,20120622,000000,42,42.5,41,42.5,226981,0
+DVAX.US,D,20120625,000000,42,42.3,41.5,41.5,80580,0
+DVAX.US,D,20120626,000000,41.9,44.4,41.6,43.7,329994,0
+DVAX.US,D,20120627,000000,43.9,44,43.1,43.5,75373,0
+DVAX.US,D,20120628,000000,43.2,43.2,39.9,40.6,173003,0
+DVAX.US,D,20120629,000000,41.5,43.3,40.6,43.2,231897,0
+DVAX.US,D,20120702,000000,43.4,43.9,42.1,43.8,137216,0
+DVAX.US,D,20120703,000000,43.8,44,43.2,43.5,79806,0
+DVAX.US,D,20120705,000000,43.5,44.5,43,44.4,153801,0
+DVAX.US,D,20120706,000000,43.9,44.4,43.7,43.9,51834,0
+DVAX.US,D,20120709,000000,43.9,44.1,43,43.7,96134,0
+DVAX.US,D,20120710,000000,44,44.4,43.1,43.1,83321,0
+DVAX.US,D,20120711,000000,43.1,43.3,41.5,41.8,129740,0
+DVAX.US,D,20120712,000000,41.5,41.6,39.8,40.8,135722,0
+DVAX.US,D,20120713,000000,41.1,41.8,40.3,41.5,83739,0
+DVAX.US,D,20120716,000000,41.5,42.3,40,41.9,110260,0
+DVAX.US,D,20120717,000000,42.3,42.4,41.2,41.7,110815,0
+DVAX.US,D,20120718,000000,41.5,42.5,41.4,41.7,90257,0
+DVAX.US,D,20120719,000000,42.1,42.1,39.6,40,90705,0
+DVAX.US,D,20120720,000000,39.7,40.7,39,40.2,153383,0
+DVAX.US,D,20120723,000000,39.9,40.6,39.2,40,272329,0
+DVAX.US,D,20120724,000000,40.3,40.9,39.7,40.35,130564,0
+DVAX.US,D,20120725,000000,40.6,41.4,39.4,39.6,68995,0
+DVAX.US,D,20120726,000000,40.2,40.6,39.8,40.5,48391,0
+DVAX.US,D,20120727,000000,40.5,42.3,40.3,41.7,105028,0
+DVAX.US,D,20120730,000000,41.9,41.9,39.6,39.6,92426,0
+DVAX.US,D,20120731,000000,39.6,40.1,38.3,38.6,76889,0
+DVAX.US,D,20120801,000000,39,39.2,35.1,36.7,159266,0
+DVAX.US,D,20120802,000000,36.6,38.15,36.5,37.1,153689,0
+DVAX.US,D,20120803,000000,37.6,38.1,36.8,37.7,111857,0
+DVAX.US,D,20120806,000000,37.7,39.4,37.6,38,95936,0
+DVAX.US,D,20120807,000000,38.1,40,38.1,39.3,127848,0
+DVAX.US,D,20120808,000000,39.1,40,38.2,38.7,65663,0
+DVAX.US,D,20120809,000000,38.8,39.2,38.1,38.2,49908,0
+DVAX.US,D,20120810,000000,38.3,38.9,36.2,36.4,151073,0
+DVAX.US,D,20120813,000000,36.5,37.1,35.5,37,70536,0
+DVAX.US,D,20120814,000000,37.1,37.9,36.3,37.1,43984,0
+DVAX.US,D,20120815,000000,36.9,38.1,36.9,38,45824,0
+DVAX.US,D,20120816,000000,38.1,38.3,36.5,36.7,59832,0
+DVAX.US,D,20120817,000000,36.6,36.7,35.4,36.7,107826,0
+DVAX.US,D,20120820,000000,36.6,36.8,36.1,36.6,51495,0
+DVAX.US,D,20120821,000000,36.6,36.9,35.6,36,67425,0
+DVAX.US,D,20120822,000000,36.1,36.9,35.3,35.9,62421,0
+DVAX.US,D,20120823,000000,35.8,35.9,35.1,35.7,55038,0
+DVAX.US,D,20120824,000000,35.6,36.2,35.2,35.4,60420,0
+DVAX.US,D,20120827,000000,35.7,37.1,34.8,37.1,129379,0
+DVAX.US,D,20120828,000000,38,39.9,37.6,38.3,150478,0
+DVAX.US,D,20120829,000000,38.4,38.75,37.4,38.3,93392,0
+DVAX.US,D,20120830,000000,38.1,39.9,37.3,39.6,129624,0
+DVAX.US,D,20120831,000000,40,40.45,38.5,39.1,89996,0
+DVAX.US,D,20120904,000000,39.3,40.7,38.1,40.6,327242,0
+DVAX.US,D,20120905,000000,40.4,41.15,39.7,40.6,95603,0
+DVAX.US,D,20120906,000000,40.9,42,40.6,41.5,136526,0
+DVAX.US,D,20120907,000000,41.8,42,41.3,41.9,83945,0
+DVAX.US,D,20120910,000000,41.7,42,40.7,41.4,121925,0
+DVAX.US,D,20120911,000000,41.6,42.7,41.6,42.4,115987,0
+DVAX.US,D,20120912,000000,42.6,44.1,42.4,43,94539,0
+DVAX.US,D,20120913,000000,42.9,45.5,42.9,45.25,207753,0
+DVAX.US,D,20120914,000000,45.3,46.2,44.4,45.5,337243,0
+DVAX.US,D,20120917,000000,49.1,49.7,46.9,47.7,466870,0
+DVAX.US,D,20120918,000000,48.1,49.9,47.8,48.7,416577,0
+DVAX.US,D,20120919,000000,49.5,49.5,47.5,47.8,206349,0
+DVAX.US,D,20120920,000000,47.7,48.3,47,47.7,139275,0
+DVAX.US,D,20120921,000000,48.4,49,47.4,48.9,627764,0
+DVAX.US,D,20120924,000000,48.6,49.1,48.1,48.6,144474,0
+DVAX.US,D,20120925,000000,48.9,49.4,47.5,47.6,208116,0
+DVAX.US,D,20120926,000000,47.8,49,47.8,48,148613,0
+DVAX.US,D,20120927,000000,48.4,48.6,46.5,48,227043,0
+DVAX.US,D,20120928,000000,47.5,48.8,47,47.6,128898,0
+DVAX.US,D,20121001,000000,48.2,51,47.4,47.6,86043,0
+DVAX.US,D,20121002,000000,47.9,48.5,47.59,48.1,71954,0
+DVAX.US,D,20121003,000000,48.3,49.35,47.701,48.3,112788,0
+DVAX.US,D,20121004,000000,49.3,49.3,48,48.85,118596,0
+DVAX.US,D,20121005,000000,49,49.9,48.4,48.6,139575,0
+DVAX.US,D,20121008,000000,48.8,49.572,47.6,48.3,172370,0
+DVAX.US,D,20121009,000000,48.7,48.7,47.5,48.1,153280,0
+DVAX.US,D,20121010,000000,48.1,48.7,48,48.2,109032,0
+DVAX.US,D,20121011,000000,48.2,49,47.8,48.8,139921,0
+DVAX.US,D,20121012,000000,48.5,50,48.5,49.1,251587,0
+DVAX.US,D,20121015,000000,49.4,50.9,49.3,50.6,328414,0
+DVAX.US,D,20121016,000000,48.5,49.6,46.7,47,620314,0
+DVAX.US,D,20121017,000000,47.5,48.7,45,47,438927,0
+DVAX.US,D,20121018,000000,47,47.7,45.1,45.5,234061,0
+DVAX.US,D,20121019,000000,45.2,45.7,42.2,43.8,379197,0
+DVAX.US,D,20121022,000000,45.6,45.6,42.1,42.6,285790,0
+DVAX.US,D,20121023,000000,42.5,43.2,41,41.7,278138,0
+DVAX.US,D,20121024,000000,42,42.8,41.3,41.4,150189,0
+DVAX.US,D,20121025,000000,42,43.65,41.7,42.1,337590,0
+DVAX.US,D,20121026,000000,42.1,42.7,41.1,41.7,134453,0
+DVAX.US,D,20121031,000000,42.1,42.7,40.5,41.4,209981,0
+DVAX.US,D,20121101,000000,41.5,43.4,41.5,42.3,234803,0
+DVAX.US,D,20121102,000000,42.3,42.4,40.5,40.6,196615,0
+DVAX.US,D,20121105,000000,41.5,43,40.8,42.5,249466,0
+DVAX.US,D,20121106,000000,43,43.9,42,43.1,296844,0
+DVAX.US,D,20121107,000000,42.5,42.6,41,41.2,256013,0
+DVAX.US,D,20121108,000000,41.1,42.1,39.5,40.1,267050,0
+DVAX.US,D,20121109,000000,40.6,42.7,40.2,41.7,387182,0
+DVAX.US,D,20121112,000000,42.6,43.5,41,41.8,606992,0
+DVAX.US,D,20121113,000000,41.8,50,41.1,47.4,1816065,0
+DVAX.US,D,20121114,000000,48,49,45.5,46.3,787584,0
+DVAX.US,D,20121116,000000,23.1,25.8,22.2,24.4,3541130,0
+DVAX.US,D,20121119,000000,25,28,24.5,26.4,1275766,0
+DVAX.US,D,20121120,000000,26.3,29.2,26,28.7,1065046,0
+DVAX.US,D,20121121,000000,29.2,30.5,29,29.2,582933,0
+DVAX.US,D,20121123,000000,29.4,29.5,27.4,27.6,256989,0
+DVAX.US,D,20121126,000000,27.8,28.9,27.1,28.8,322813,0
+DVAX.US,D,20121127,000000,28.7,29.7,27.7,28.2,340542,0
+DVAX.US,D,20121128,000000,28.1,28.8,27.7,28.8,255968,0
+DVAX.US,D,20121129,000000,29.1,29.2,28.4,28.7,155507,0
+DVAX.US,D,20121130,000000,28.9,29,27.9,28.4,140313,0
+DVAX.US,D,20121203,000000,28,28.9,27.7,28.4,419418,0
+DVAX.US,D,20121204,000000,28.3,28.5,27.35,27.8,191076,0
+DVAX.US,D,20121205,000000,28,28,27,27,228624,0
+DVAX.US,D,20121206,000000,27.1,27.1,26,26.2,238225,0
+DVAX.US,D,20121207,000000,26.5,26.7,24.7,24.95,409236,0
+DVAX.US,D,20121210,000000,25,26.6,24.5,25.7,358001,0
+DVAX.US,D,20121211,000000,25.4,26.1,24.7,26,394705,0
+DVAX.US,D,20121212,000000,26.5,27.5,26,26.9,231571,0
+DVAX.US,D,20121213,000000,26.7,26.8,25.5,26,351871,0
+DVAX.US,D,20121214,000000,25.9,27.3,25.8,26.5,118386,0
+DVAX.US,D,20121217,000000,26.4,28,26.4,28,276020,0
+DVAX.US,D,20121218,000000,28,29.2,27.7,28.6,227290,0
+DVAX.US,D,20121219,000000,28.6,29.6,28.5,28.7,185947,0
+DVAX.US,D,20121220,000000,28.9,29.3,27.8,28.4,191821,0
+DVAX.US,D,20121221,000000,28.3,28.6,27.1,28.4,1796672,0
+DVAX.US,D,20121224,000000,28.3,28.8,27.5,27.9,73106,0
+DVAX.US,D,20121226,000000,27.9,28.6,27.8,28.2,166488,0
+DVAX.US,D,20121227,000000,28.2,28.5,26.7,27.7,158973,0
+DVAX.US,D,20121228,000000,27.3,28,26,27.4,148496,0
+DVAX.US,D,20121231,000000,27.3,28.7,26.4,28.5,281715,0
+DVAX.US,D,20130102,000000,29.5,30.1,28.8,29.2,203271,0
+DVAX.US,D,20130103,000000,28.7,29.5,28.2,28.4,138678,0
+DVAX.US,D,20130104,000000,28.7,29.2,28.3,28.7,121570,0
+DVAX.US,D,20130107,000000,28.5,29.5,28.101,29.3,162323,0
+DVAX.US,D,20130108,000000,29.2,30.8,29,30.6,218209,0
+DVAX.US,D,20130109,000000,30.8,33.9,30.5,33,514429,0
+DVAX.US,D,20130110,000000,33.7,33.9,32.1,33.3,344630,0
+DVAX.US,D,20130111,000000,33.3,33.5,32.6,33,141779,0
+DVAX.US,D,20130114,000000,33.2,33.2,31.5,32,189995,0
+DVAX.US,D,20130115,000000,31.7,32.4,30.25,30.4,350878,0
+DVAX.US,D,20130116,000000,30.5,31.4,30,31.2,138984,0
+DVAX.US,D,20130117,000000,31.4,31.5,30.5,30.9,105780,0
+DVAX.US,D,20130118,000000,31.1,31.5,30.3,30.7,109312,0
+DVAX.US,D,20130122,000000,30.8,31.2,30.3,30.8,91901,0
+DVAX.US,D,20130123,000000,30.9,31.15,30.2,30.6,99185,0
+DVAX.US,D,20130124,000000,30.6,31.1,30,30.5,188074,0
+DVAX.US,D,20130125,000000,30.6,30.8,29.9,30.4,118319,0
+DVAX.US,D,20130128,000000,30.3,30.7,30,30.4,113713,0
+DVAX.US,D,20130129,000000,30.5,32.1,30.1,31.5,608405,0
+DVAX.US,D,20130130,000000,31.5,32.1,30.1,30.2,283156,0
+DVAX.US,D,20130131,000000,31.5,31.5,30.2,30.9,125447,0
+DVAX.US,D,20130201,000000,31,31.4,30.7,31.1,124789,0
+DVAX.US,D,20130204,000000,30.9,31.3,29.9,30.1,319810,0
+DVAX.US,D,20130205,000000,30.4,31.2,30.1,30.8,336271,0
+DVAX.US,D,20130206,000000,30.8,30.8,30.2,30.6,166524,0
+DVAX.US,D,20130207,000000,31.3,32.1,30.9,31.6,262354,0
+DVAX.US,D,20130208,000000,32.1,33.3,31.1,31.9,605702,0
+DVAX.US,D,20130211,000000,32.5,32.9,31.9,31.9,384686,0
+DVAX.US,D,20130212,000000,32.5,32.5,31.7,32.2,164773,0
+DVAX.US,D,20130213,000000,32.8,33,32.1,32.2,231628,0
+DVAX.US,D,20130214,000000,32.4,32.4,31.6,31.7,282976,0
+DVAX.US,D,20130215,000000,32,32,30.6,31.5,361748,0
+DVAX.US,D,20130219,000000,31.9,32,29.4,29.5,623329,0
+DVAX.US,D,20130220,000000,29.9,30,27.1,27.7,807246,0
+DVAX.US,D,20130221,000000,27.5,30,27.3,29.4,572037,0
+DVAX.US,D,20130222,000000,29.9,31.2,29.1,29.7,659127,0
+DVAX.US,D,20130225,000000,20.1,21.3,18.7,20.1,2209180,0
+DVAX.US,D,20130226,000000,20.4,21.3,20.3,21.1,509147,0
+DVAX.US,D,20130227,000000,21,21.1,19.5,20.1,590133,0
+DVAX.US,D,20130228,000000,19.9,20.5,19,20.4,418404,0
+DVAX.US,D,20130301,000000,20.1,20.3,19.5,19.8,294044,0
+DVAX.US,D,20130304,000000,19.8,19.9,17.4,18.4,494018,0
+DVAX.US,D,20130305,000000,18.5,18.8,18,18.4,177146,0
+DVAX.US,D,20130306,000000,18.3,18.6,18.1,18.3,181012,0
+DVAX.US,D,20130307,000000,18.4,19.7,18.1,19.1,291926,0
+DVAX.US,D,20130308,000000,19.3,20.15,19,19.5,272882,0
+DVAX.US,D,20130311,000000,19.6,20,19.4,19.5,139441,0
+DVAX.US,D,20130312,000000,19.5,21.4,19.1,21.3,328688,0
+DVAX.US,D,20130313,000000,21.7,22.9,20.8,21.1,684730,0
+DVAX.US,D,20130314,000000,21.2,22.4,20.8,22.3,318563,0
+DVAX.US,D,20130315,000000,22.3,22.3,21,21.6,318793,0
+DVAX.US,D,20130318,000000,21.3,21.6,20.9,21.2,136395,0
+DVAX.US,D,20130319,000000,21,21.4,19.8,20.9,292179,0
+DVAX.US,D,20130320,000000,21,21.6,20.6,21.4,102112,0
+DVAX.US,D,20130321,000000,21,21.3,20.4,20.7,124993,0
+DVAX.US,D,20130322,000000,21.1,22.2,20.9,22,338843,0
+DVAX.US,D,20130325,000000,22,22,20.9,21.4,154085,0
+DVAX.US,D,20130326,000000,21.7,22,21.3,21.7,196601,0
+DVAX.US,D,20130327,000000,21.5,21.8,21,21.8,114973,0
+DVAX.US,D,20130328,000000,22,22.2,21.5,22.2,273249,0
+DVAX.US,D,20130401,000000,21.9,22,21.1,21.5,199292,0
+DVAX.US,D,20130402,000000,21.6,22.8,20.9,22.6,275788,0
+DVAX.US,D,20130403,000000,22.4,23.8,22.4,23.6,358273,0
+DVAX.US,D,20130404,000000,23.2,23.85,23,23.6,179573,0
+DVAX.US,D,20130405,000000,23,24.1,23,23.9,161964,0
+DVAX.US,D,20130408,000000,23.9,24.1,22.7,24,219075,0
+DVAX.US,D,20130409,000000,24,24.7,23.6,24.1,189825,0
+DVAX.US,D,20130410,000000,24.1,24.7,23.6,23.7,316171,0
+DVAX.US,D,20130411,000000,23.7,24.6,23.4,24.25,194107,0
+DVAX.US,D,20130412,000000,24.2,24.2,23.2,24,167878,0
+DVAX.US,D,20130415,000000,23.9,23.9,22,22,148676,0
+DVAX.US,D,20130416,000000,22.5,22.7,21,21.5,193770,0
+DVAX.US,D,20130417,000000,21.4,23.55,21.1,22.9,246190,0
+DVAX.US,D,20130418,000000,23.1,23.8,22.1,23.8,211735,0
+DVAX.US,D,20130419,000000,23.5,24,23,23.9,157526,0
+DVAX.US,D,20130422,000000,24,24.2,23.5,24.2,178474,0
+DVAX.US,D,20130423,000000,24.1,24.9,23.8,24.9,195193,0
+DVAX.US,D,20130424,000000,24.7,25,24,24.8,130139,0
+DVAX.US,D,20130425,000000,24.8,25.451,24.8,25,223310,0
+DVAX.US,D,20130426,000000,24.8,24.8,23.8,24,193019,0
+DVAX.US,D,20130429,000000,24.5,24.6,23.7,24,83077,0
+DVAX.US,D,20130430,000000,24.2,24.2,23.4,23.5,97049,0
+DVAX.US,D,20130501,000000,23.2,23.4,22.1,22.1,176555,0
+DVAX.US,D,20130502,000000,22.3,22.7,21.8,21.9,169156,0
+DVAX.US,D,20130503,000000,22.1,23.5,22.1,23.1,136614,0
+DVAX.US,D,20130506,000000,22.9,23,22.4,22.7,85461,0
+DVAX.US,D,20130507,000000,23,23.6,21.7,21.9,100971,0
+DVAX.US,D,20130508,000000,21.8,22.6,21.7,22.3,111608,0
+DVAX.US,D,20130509,000000,22.2,22.5,21.8,22,78956,0
+DVAX.US,D,20130510,000000,22.3,23,22,22.6,145239,0
+DVAX.US,D,20130513,000000,22.7,23.4,22.6,23.3,89891,0
+DVAX.US,D,20130514,000000,23.4,24.85,23.25,24.6,205398,0
+DVAX.US,D,20130515,000000,24.6,24.8,23.9,24.7,150934,0
+DVAX.US,D,20130516,000000,24.4,25.4,24.1,24.9,200984,0
+DVAX.US,D,20130517,000000,24.9,25.5,24.3,25.1,420374,0
+DVAX.US,D,20130520,000000,25,25.2,24.4,24.8,181053,0
+DVAX.US,D,20130521,000000,24.7,25.4,24.401,25.1,104213,0
+DVAX.US,D,20130522,000000,25.2,25.9,24.7,25.2,205148,0
+DVAX.US,D,20130523,000000,24.7,25.45,24.1,25.3,119675,0
+DVAX.US,D,20130524,000000,25.2,25.6,25,25.4,51628,0
+DVAX.US,D,20130528,000000,25.7,26.8,25.4,26.39,108926,0
+DVAX.US,D,20130529,000000,26.4,26.8,25,25.5,204966,0
+DVAX.US,D,20130530,000000,25.6,26.5,25.4,26.4,101018,0
+DVAX.US,D,20130531,000000,26,26.5,25.9,26.1,91475,0
+DVAX.US,D,20130603,000000,26.1,26.2,24.3,25.5,244217,0
+DVAX.US,D,20130604,000000,25.4,25.8,24.4,24.4,167865,0
+DVAX.US,D,20130605,000000,24.3,25.1,23.3,24.1,289620,0
+DVAX.US,D,20130606,000000,24,25.6,23.7,25.5,302355,0
+DVAX.US,D,20130607,000000,25.8,25.9,24.6,24.7,157972,0
+DVAX.US,D,20130610,000000,18.2,18.4,13.8,14,2785633,0
+DVAX.US,D,20130611,000000,14.7,15.2,14.2,14.7,816741,0
+DVAX.US,D,20130612,000000,15,15.1,13.7,13.8,406067,0
+DVAX.US,D,20130613,000000,13.8,13.8,11.8,12,973228,0
+DVAX.US,D,20130614,000000,12,12.5,11.3,11.5,555923,0
+DVAX.US,D,20130617,000000,11.8,12.1,10.9,11,451423,0
+DVAX.US,D,20130618,000000,11.1,11.3,9.9,10.4,656764,0
+DVAX.US,D,20130619,000000,10.4,11.4,10.1,11.3,675440,0
+DVAX.US,D,20130620,000000,11.1,11.2,10.6,10.8,479563,0
+DVAX.US,D,20130621,000000,10.9,11.2,10.6,10.8,511114,0
+DVAX.US,D,20130624,000000,10.7,10.9,10.4,10.4,217368,0
+DVAX.US,D,20130625,000000,10.6,10.8,10.3,10.4,163855,0
+DVAX.US,D,20130626,000000,10.5,10.5,10.1,10.1,244570,0
+DVAX.US,D,20130627,000000,10.2,10.9,9.8,10.8,1093981,0
+DVAX.US,D,20130628,000000,10.4,11,10.1,11,734178,0
+DVAX.US,D,20130701,000000,11,11.6,10.2,10.7,435112,0
+DVAX.US,D,20130702,000000,10.5,11,10.5,10.8,262024,0
+DVAX.US,D,20130703,000000,10.8,10.8,10.4,10.6,105119,0
+DVAX.US,D,20130705,000000,10.8,10.9,10.5,10.8,120656,0
+DVAX.US,D,20130708,000000,10.9,11,10.55,10.6,179672,0
+DVAX.US,D,20130709,000000,10.8,12.4,10.6,11.6,800004,0
+DVAX.US,D,20130710,000000,12,12.6,11.5,12.5,544363,0
+DVAX.US,D,20130711,000000,12.8,13.6,12.7,12.8,663102,0
+DVAX.US,D,20130712,000000,12.8,13.1,11.9,12.7,237305,0
+DVAX.US,D,20130715,000000,12.7,13.3,12.7,13.2,228632,0
+DVAX.US,D,20130716,000000,13.3,13.4,12.7,13.1,219270,0
+DVAX.US,D,20130717,000000,13.2,13.2,12.4,12.45,241520,0
+DVAX.US,D,20130718,000000,12.6,12.9,12.2,12.4,155099,0
+DVAX.US,D,20130719,000000,12.4,12.8,12.3,12.45,143613,0
+DVAX.US,D,20130722,000000,12.5,12.7,12.3,12.5,93921,0
+DVAX.US,D,20130723,000000,12.6,12.8,12.2,12.2,156789,0
+DVAX.US,D,20130724,000000,12.4,12.6,12.4,12.5,97482,0
+DVAX.US,D,20130725,000000,12.5,12.65,12.3,12.6,127201,0
+DVAX.US,D,20130726,000000,12.5,12.7,12.4,12.5,73667,0
+DVAX.US,D,20130729,000000,12.6,12.8,12.5,12.6,111829,0
+DVAX.US,D,20130730,000000,12.8,13.9,12.7,12.8,337338,0
+DVAX.US,D,20130731,000000,13,13.4,12.9,13.3,159381,0
+DVAX.US,D,20130801,000000,13.4,14.1,13.4,13.9,245065,0
+DVAX.US,D,20130802,000000,13.7,14.2,13.7,14.1,151800,0
+DVAX.US,D,20130805,000000,14.1,14.5,13.9,14.3,143551,0
+DVAX.US,D,20130806,000000,14.3,14.4,13.1,13.7,124459,0
+DVAX.US,D,20130807,000000,13.5,13.7,12.8,13.5,141470,0
+DVAX.US,D,20130808,000000,13.8,13.999,13.6,13.6,107016,0
+DVAX.US,D,20130809,000000,13.6,14,13.4,13.9,107703,0
+DVAX.US,D,20130812,000000,13.9,14,13.7,13.9,92417,0
+DVAX.US,D,20130813,000000,13.9,13.9,13.4,13.8,88705,0
+DVAX.US,D,20130814,000000,13.8,14,13.7,13.7,86251,0
+DVAX.US,D,20130815,000000,13.6,13.9,13.4,13.6,95916,0
+DVAX.US,D,20130816,000000,13.5,13.8,12.8,12.8,96543,0
+DVAX.US,D,20130819,000000,12.8,13.4,12.8,13,82951,0
+DVAX.US,D,20130820,000000,13,13.5,13,13.4,61322,0
+DVAX.US,D,20130821,000000,13.3,13.5,13,13,48486,0
+DVAX.US,D,20130822,000000,13.1,13.3,12.975,13.2,32383,0
+DVAX.US,D,20130823,000000,13.2,13.4,13.1,13.2,29638,0
+DVAX.US,D,20130826,000000,13.2,13.21,12.9,13,139245,0
+DVAX.US,D,20130827,000000,12.9,13.1,12.8,12.8,82869,0
+DVAX.US,D,20130828,000000,12.8,12.901,12.3,12.6,139849,0
+DVAX.US,D,20130829,000000,12.6,12.699,12.3,12.5,161863,0
+DVAX.US,D,20130830,000000,12.5,12.8,12.4,12.7,204432,0
+DVAX.US,D,20130903,000000,12.7,12.8,12.5,12.8,96827,0
+DVAX.US,D,20130904,000000,12.7,12.9,12.6,12.8,199965,0
+DVAX.US,D,20130905,000000,12.8,13.1,11.7,11.9,472676,0
+DVAX.US,D,20130906,000000,12.1,12.5,11.5,11.8,253784,0
+DVAX.US,D,20130909,000000,11.7,12.4,11.7,12.3,98167,0
+DVAX.US,D,20130910,000000,12.5,12.5,11.8,11.9,146880,0
+DVAX.US,D,20130911,000000,12.2,12.3,11.8,12,170522,0
+DVAX.US,D,20130912,000000,11.9,12.2,11.8,11.9,141464,0
+DVAX.US,D,20130913,000000,12,12.2,11.8,11.9,111338,0
+DVAX.US,D,20130916,000000,12.1,12.11,11.9,12.1,162852,0
+DVAX.US,D,20130917,000000,12.1,12.2,11.9,12.2,105565,0
+DVAX.US,D,20130918,000000,12.2,12.3,11.8,12,143424,0
+DVAX.US,D,20130919,000000,12,12.1,11.8,11.8,179707,0
+DVAX.US,D,20130920,000000,11.8,14.6,11.5,12.6,2143721,0
+DVAX.US,D,20130923,000000,12.3,12.3,11.6,11.91,357231,0
+DVAX.US,D,20130924,000000,12,12.3,11.8,11.9,203090,0
+DVAX.US,D,20130925,000000,12.7,13.2,12.3,12.3,417580,0
+DVAX.US,D,20130926,000000,12.8,12.9,12.5,12.6,135596,0
+DVAX.US,D,20130927,000000,12.5,12.9,12.5,12.7,149466,0
+DVAX.US,D,20130930,000000,12.5,12.8,11.8,11.9,244781,0
+DVAX.US,D,20131001,000000,11.9,12.8,11.8,12.5,129160,0
+DVAX.US,D,20131002,000000,12.4,12.6,12.3,12.5,78350,0
+DVAX.US,D,20131003,000000,12.5,12.5,12.2,12.2,92860,0
+DVAX.US,D,20131004,000000,12.2,12.9,12.2,12.8,106560,0
+DVAX.US,D,20131007,000000,12.7,12.8,12.7,12.8,85510,0
+DVAX.US,D,20131008,000000,12.7,12.7,11.8,12.1,124900,0
+DVAX.US,D,20131009,000000,12,12.1,11,11.3,313120,0
+DVAX.US,D,20131010,000000,11.8,12.1,11.4,11.5,231168,0
+DVAX.US,D,20131011,000000,11.5,12,11.4,11.7,240040,0
+DVAX.US,D,20131014,000000,11.7,11.9,11.6,11.8,102688,0
+DVAX.US,D,20131015,000000,11.8,11.9,11.7,11.7,54974,0
+DVAX.US,D,20131016,000000,11.7,12.3,11.7,12.3,127446,0
+DVAX.US,D,20131017,000000,12.3,13,12,12.9,376780,0
+DVAX.US,D,20131018,000000,13.2,13.3,12.6,12.6,179590,0
+DVAX.US,D,20131021,000000,12.8,12.9,11.7,11.7,204540,0
+DVAX.US,D,20131022,000000,11.8,11.9,11.5,11.8,168760,0
+DVAX.US,D,20131023,000000,11.8,12.1,11.3,11.5,164630,0
+DVAX.US,D,20131024,000000,11.6,11.8,11.4,11.7,137630,0
+DVAX.US,D,20131025,000000,12.5,12.9,12,12.6,1678940,0
+DVAX.US,D,20131028,000000,12.3,14.3,12.3,13.5,723830,0
+DVAX.US,D,20131029,000000,13.5,13.8,12.3,13.3,212950,0
+DVAX.US,D,20131030,000000,13.4,13.5,12.5,12.7,217490,0
+DVAX.US,D,20131031,000000,13.3,13.4,12.1,12.2,266610,0
+DVAX.US,D,20131101,000000,12.2,12.4,11.8,11.8,339540,0
+DVAX.US,D,20131104,000000,12.1,12.3,11.6,11.6,593950,0
+DVAX.US,D,20131105,000000,11.7,11.8,11.4,11.4,230150,0
+DVAX.US,D,20131106,000000,11.6,12,11,11.1,361840,0
+DVAX.US,D,20131107,000000,11,11.5,11,11.2,394650,0
+DVAX.US,D,20131108,000000,11.2,11.9,11.1,11.6,568490,0
+DVAX.US,D,20131111,000000,11.8,12.2,11.7,12.1,527945,0
+DVAX.US,D,20131112,000000,12.2,12.7,12.1,12.7,400513,0
+DVAX.US,D,20131113,000000,12.7,13.3,12.5,13.2,733000,0
+DVAX.US,D,20131114,000000,13.3,13.8,12.9,13.3,292640,0
+DVAX.US,D,20131115,000000,13.3,13.5,13.1,13.5,164530,0
+DVAX.US,D,20131118,000000,14.3,14.5,13.5,13.7,448950,0
+DVAX.US,D,20131119,000000,14.3,14.7,13.9,14.5,1296990,0
+DVAX.US,D,20131120,000000,15.1,15.3,14.6,15,721260,0
+DVAX.US,D,20131121,000000,15.3,15.6,15.1,15.3,638750,0
+DVAX.US,D,20131122,000000,15.8,16.2,15.6,16.1,684060,0
+DVAX.US,D,20131125,000000,17.5,18.1,16.5,17.1,1300240,0
+DVAX.US,D,20131126,000000,17.4,17.5,16.5,16.7,806820,0
+DVAX.US,D,20131127,000000,16.9,17,16.5,16.8,452760,0
+DVAX.US,D,20131129,000000,17.2,17.8,16.9,17.7,373608,0
+DVAX.US,D,20131202,000000,18.5,18.5,17.7,18.2,563990,0
+DVAX.US,D,20131203,000000,18.2,18.3,17.5,17.8,335310,0
+DVAX.US,D,20131204,000000,17.6,17.7,17.1,17.3,307130,0
+DVAX.US,D,20131205,000000,17.2,17.4,15.6,16.6,876615,0
+DVAX.US,D,20131206,000000,16.8,16.9,16.3,16.9,269170,0
+DVAX.US,D,20131209,000000,16.9,17.1,15.8,16.9,482250,0
+DVAX.US,D,20131210,000000,16.6,17.1,16.3,16.5,269520,0
+DVAX.US,D,20131211,000000,16.5,16.7,16,16.4,199070,0
+DVAX.US,D,20131212,000000,16.4,17.1,16.1,16.7,408730,0
+DVAX.US,D,20131213,000000,16.5,16.8,16.4,16.7,161910,0
+DVAX.US,D,20131216,000000,16.7,18.1,16.5,17.9,365580,0
+DVAX.US,D,20131217,000000,18.1,18.3,17.3,17.6,264577,0
+DVAX.US,D,20131218,000000,17.5,18.1,17.4,18,330250,0
+DVAX.US,D,20131219,000000,18.3,18.8,17.5,17.9,606790,0
+DVAX.US,D,20131220,000000,18.2,18.5,17.4,18.2,2471070,0
+DVAX.US,D,20131223,000000,18.5,20,18.3,19.9,732600,0
+DVAX.US,D,20131224,000000,20,20.1,19.6,20,263201,0
+DVAX.US,D,20131226,000000,20.2,20.5,19.1,19.4,368650,0
+DVAX.US,D,20131227,000000,19.6,20,19.1,19.8,166000,0
+DVAX.US,D,20131230,000000,19.7,20.2,19.7,20,343600,0
+DVAX.US,D,20131231,000000,20.1,20.2,19.1,19.6,532520,0
+DVAX.US,D,20140102,000000,19.8,20.2,19.5,19.9,324197,0
+DVAX.US,D,20140103,000000,19.7,20,19.6,19.8,223735,0
+DVAX.US,D,20140106,000000,19.8,19.9,18.8,19.1,380500,0
+DVAX.US,D,20140107,000000,19.2,19.5,17.9,19,776520,0
+DVAX.US,D,20140108,000000,19,19.4,18.5,19,260200,0
+DVAX.US,D,20140109,000000,19.1,19.6,18.7,19.4,298800,0
+DVAX.US,D,20140110,000000,19.4,20,19,19.5,966755,0
+DVAX.US,D,20140113,000000,20.2,20.5,18.4,19.1,919250,0
+DVAX.US,D,20140114,000000,19.3,20.2,18.9,19.3,453370,0
+DVAX.US,D,20140115,000000,19.4,20.2,19.3,20,587140,0
+DVAX.US,D,20140116,000000,20.4,20.4,19.4,20,519208,0
+DVAX.US,D,20140117,000000,20,21.3,19.5,20.7,698962,0
+DVAX.US,D,20140121,000000,21.3,21.4,19.4,19.6,631690,0
+DVAX.US,D,20140122,000000,19.9,20,19.2,19.4,583650,0
+DVAX.US,D,20140123,000000,19.5,19.8,19,19.4,323760,0
+DVAX.US,D,20140124,000000,19.2,19.4,18.4,18.6,578092,0
+DVAX.US,D,20140127,000000,18.6,18.6,14.7,17.7,1172560,0
+DVAX.US,D,20140128,000000,17.3,18.4,17,18.4,329039,0
+DVAX.US,D,20140129,000000,18.2,18.3,17.4,17.4,229640,0
+DVAX.US,D,20140130,000000,17.5,18.1,17.4,17.6,171190,0
+DVAX.US,D,20140131,000000,17.4,17.8,16.9,17.4,442090,0
+DVAX.US,D,20140203,000000,17.3,17.6,16.5,17,398674,0
+DVAX.US,D,20140204,000000,17,17.3,16.7,17.1,187885,0
+DVAX.US,D,20140205,000000,16.9,17.1,15.9,16.9,377485,0
+DVAX.US,D,20140206,000000,16.9,17.1,16.5,16.7,265980,0
+DVAX.US,D,20140207,000000,16.7,17.7,16.1,17.3,269842,0
+DVAX.US,D,20140210,000000,17.6,19.2,17.3,19.1,306315,0
+DVAX.US,D,20140211,000000,19,19.5,18.4,18.8,261436,0
+DVAX.US,D,20140212,000000,18.9,19,17.55,17.9,474062,0
+DVAX.US,D,20140213,000000,17.8,18,16.5,17.2,1492751,0
+DVAX.US,D,20140214,000000,17.1,17.6,17,17.6,408108,0
+DVAX.US,D,20140218,000000,17.2,18.3,17,18,703734,0
+DVAX.US,D,20140219,000000,18.1,18.7,17.8,18,355286,0
+DVAX.US,D,20140220,000000,18.2,18.4,17.5,18.2,399254,0
+DVAX.US,D,20140221,000000,18.3,19.5,18.3,19,601371,0
+DVAX.US,D,20140224,000000,19.1,19.9,18.5,19,398280,0
+DVAX.US,D,20140225,000000,18.9,19.2,18.2,19,189624,0
+DVAX.US,D,20140226,000000,19.1,19.5,19,19.4,170315,0
+DVAX.US,D,20140227,000000,19.3,19.5,18.7,19.05,225676,0
+DVAX.US,D,20140228,000000,19.2,19.2,18.2,18.6,253712,0
+DVAX.US,D,20140303,000000,18.7,19,17.8,18.9,353090,0
+DVAX.US,D,20140304,000000,19.5,20,19.4,19.9,553469,0
+DVAX.US,D,20140305,000000,19.8,20.9,19.8,20.4,746761,0
+DVAX.US,D,20140306,000000,20,20.3,19.2,19.3,315814,0
+DVAX.US,D,20140307,000000,19.3,19.6,18.5,18.9,340658,0
+DVAX.US,D,20140310,000000,18.6,19.2,18.1,18.8,287952,0
+DVAX.US,D,20140311,000000,18.7,19.3,17.9,18.1,427198,0
+DVAX.US,D,20140312,000000,18.1,18.9,17.8,18.6,255114,0
+DVAX.US,D,20140313,000000,18.7,18.9,18.1,18.3,268105,0
+DVAX.US,D,20140314,000000,18.3,18.7,18.1,18.2,171081,0
+DVAX.US,D,20140317,000000,18.3,18.8,18.1,18.4,379741,0
+DVAX.US,D,20140318,000000,18.5,19,18.3,19,254213,0
+DVAX.US,D,20140319,000000,19.1,19.2,18.5,18.7,153457,0
+DVAX.US,D,20140320,000000,18.7,19.3,18.4,18.8,140102,0
+DVAX.US,D,20140321,000000,19,19.1,18.05,18.5,651046,0
+DVAX.US,D,20140324,000000,18.6,18.8,17.3,17.3,385413,0
+DVAX.US,D,20140325,000000,17.6,17.9,16.8,17.4,357804,0
+DVAX.US,D,20140326,000000,17.4,17.6,16.8,16.8,382600,0
+DVAX.US,D,20140327,000000,16.7,17.8,16.2,17.8,748211,0
+DVAX.US,D,20140328,000000,17.6,17.7,16.6,16.9,292362,0
+DVAX.US,D,20140331,000000,17,18.1,16.6,18.1,304721,0
+DVAX.US,D,20140401,000000,18.4,18.4,17.1,17.8,160989,0
+DVAX.US,D,20140402,000000,17.9,18.2,17.1,17.2,161981,0
+DVAX.US,D,20140403,000000,17.3,17.4,16.6,16.7,190991,0
+DVAX.US,D,20140404,000000,16.9,17,15.5,16.2,380437,0
+DVAX.US,D,20140407,000000,16.1,16.6,15.7,16.1,328883,0
+DVAX.US,D,20140408,000000,16.1,16.7,15.8,16.5,165340,0
+DVAX.US,D,20140409,000000,16.7,17.2,16.4,17.1,145075,0
+DVAX.US,D,20140410,000000,17,17.1,16,16.1,149265,0
+DVAX.US,D,20140411,000000,15.7,16.6,15.4,15.6,305631,0
+DVAX.US,D,20140414,000000,15.9,16,14.3,15,788576,0
+DVAX.US,D,20140415,000000,15.2,15.4,14,14.5,483605,0
+DVAX.US,D,20140416,000000,14.6,15.35,14.3,15,258831,0
+DVAX.US,D,20140417,000000,15,15.3,14.6,15,111620,0
+DVAX.US,D,20140421,000000,15,15.5,14.7,15.4,106106,0
+DVAX.US,D,20140422,000000,15.4,16.3,15.2,16.3,163209,0
+DVAX.US,D,20140423,000000,16.3,16.3,15.6,15.8,149878,0
+DVAX.US,D,20140424,000000,15.8,16,14.8,15.6,183230,0
+DVAX.US,D,20140425,000000,15.4,15.5,14.8,15,249036,0
+DVAX.US,D,20140428,000000,15,15.5,14.5,15.1,221623,0
+DVAX.US,D,20140429,000000,15.2,16.3,15.1,15.7,223209,0
+DVAX.US,D,20140430,000000,15.7,16.3,15.3,16.3,194981,0
+DVAX.US,D,20140501,000000,16.2,16.5,15.6,15.9,154466,0
+DVAX.US,D,20140502,000000,16,16.1,15.2,15.2,149707,0
+DVAX.US,D,20140505,000000,15.2,15.9,14.6,15.7,121254,0
+DVAX.US,D,20140506,000000,15.5,15.9,14.5,14.6,268866,0
+DVAX.US,D,20140507,000000,14.7,15,13.9,14.8,227279,0
+DVAX.US,D,20140508,000000,14.7,14.8,12.5,13,835555,0
+DVAX.US,D,20140509,000000,13.1,14.1,13,13.8,320864,0
+DVAX.US,D,20140512,000000,14,14.5,13.8,14.4,130960,0
+DVAX.US,D,20140513,000000,14.5,14.8,13.8,13.8,181670,0
+DVAX.US,D,20140514,000000,13.7,14.1,13.5,13.6,172696,0
+DVAX.US,D,20140515,000000,13.5,13.8,13,13.2,195406,0
+DVAX.US,D,20140516,000000,13.2,13.6,12.6,13.1,192025,0
+DVAX.US,D,20140519,000000,13.1,13.4,12.8,13.4,147177,0
+DVAX.US,D,20140520,000000,13.9,13.9,12.8,13.2,155583,0
+DVAX.US,D,20140521,000000,13.3,13.8,13.05,13.3,245797,0
+DVAX.US,D,20140522,000000,13.3,13.8,13.1,13.6,122538,0
+DVAX.US,D,20140523,000000,13.7,13.8,13.3,13.8,86166,0
+DVAX.US,D,20140527,000000,14,14.2,13.9,14.2,110733,0
+DVAX.US,D,20140528,000000,14.2,14.7,14.2,14.4,176729,0
+DVAX.US,D,20140529,000000,14.5,14.6,14.3,14.3,72679,0
+DVAX.US,D,20140530,000000,14.5,14.5,14.2,14.4,138710,0
+DVAX.US,D,20140602,000000,14.3,14.5,13.9,14,135447,0
+DVAX.US,D,20140603,000000,14,14.35,13.7,14,101036,0
+DVAX.US,D,20140604,000000,13.8,14.2,13.7,13.9,76986,0
+DVAX.US,D,20140605,000000,14,14.3,13.9,14,71015,0
+DVAX.US,D,20140606,000000,14.2,14.3,14,14.2,80664,0
+DVAX.US,D,20140609,000000,14.3,15.35,14.3,14.9,367909,0
+DVAX.US,D,20140610,000000,15.1,15.4,14.8,15.3,227910,0
+DVAX.US,D,20140611,000000,15.3,16.2,15.2,15.6,219988,0
+DVAX.US,D,20140612,000000,15.7,15.7,15.1,15.4,125458,0
+DVAX.US,D,20140613,000000,15.6,15.65,15.3,15.6,94165,0
+DVAX.US,D,20140616,000000,15.7,15.9,15.3,15.4,104303,0
+DVAX.US,D,20140617,000000,15.3,16.3,15.1,15.8,296551,0
+DVAX.US,D,20140618,000000,15.9,16,15.4,15.7,87052,0
+DVAX.US,D,20140619,000000,15.7,15.8,15.5,15.6,62982,0
+DVAX.US,D,20140620,000000,15.7,16.3,15.5,15.9,364258,0
+DVAX.US,D,20140623,000000,16,16.2,15.7,15.7,83793,0
+DVAX.US,D,20140624,000000,16.4,16.6,15.5,15.7,413752,0
+DVAX.US,D,20140625,000000,15.5,16,15.3,15.8,125740,0
+DVAX.US,D,20140626,000000,15.8,15.9,15.4,15.7,101701,0
+DVAX.US,D,20140627,000000,15.6,16.2,15.4,16.2,832688,0
+DVAX.US,D,20140630,000000,16.2,16.4,15,16,201938,0
+DVAX.US,D,20140701,000000,16,16.3,15.6,15.8,279970,0
+DVAX.US,D,20140702,000000,15.7,16,15.5,15.5,144980,0
+DVAX.US,D,20140703,000000,15.6,15.9,15.3,15.8,73866,0
+DVAX.US,D,20140707,000000,15.8,16.2,15.7,15.9,164732,0
+DVAX.US,D,20140708,000000,15.9,15.9,15,15.3,304079,0
+DVAX.US,D,20140709,000000,15.4,15.6,15,15,159613,0
+DVAX.US,D,20140710,000000,14.5,15.6,14.3,15.2,206953,0
+DVAX.US,D,20140711,000000,15.1,15.8,15.1,15.4,74308,0
+DVAX.US,D,20140714,000000,15.5,15.7,15.3,15.4,59709,0
+DVAX.US,D,20140715,000000,15.3,15.5,14.5,14.7,245292,0
+DVAX.US,D,20140716,000000,14.8,14.9,14.2,14.3,217897,0
+DVAX.US,D,20140717,000000,14.2,14.4,13.4,13.7,348674,0
+DVAX.US,D,20140718,000000,13.5,14.2,13.4,14.2,314285,0
+DVAX.US,D,20140721,000000,14.1,14.6,13.8,14.1,240894,0
+DVAX.US,D,20140722,000000,14.2,14.5,14,14.1,148873,0
+DVAX.US,D,20140723,000000,14.1,14.5,14,14.1,107372,0
+DVAX.US,D,20140724,000000,14.3,14.4,13.85,14.1,84418,0
+DVAX.US,D,20140725,000000,14.1,14.1,13.6,13.8,96758,0
+DVAX.US,D,20140728,000000,14,14,13.1,13.7,237941,0
+DVAX.US,D,20140729,000000,13.7,14.8,13.7,14.6,696926,0
+DVAX.US,D,20140730,000000,14.7,15.3,14.7,15.1,190751,0
+DVAX.US,D,20140731,000000,14.8,15.1,14.6,14.8,145892,0
+DVAX.US,D,20140801,000000,14.7,14.8,14.1,14.3,196812,0
+DVAX.US,D,20140804,000000,14.5,15.05,14.4,14.9,219980,0
+DVAX.US,D,20140805,000000,14.9,15.2,14.8,15.1,161452,0
+DVAX.US,D,20140806,000000,14.7,15.3,14.7,15.2,171199,0
+DVAX.US,D,20140807,000000,14.6,15,14.3,14.4,170893,0
+DVAX.US,D,20140808,000000,14.3,14.3,13.7,13.8,143900,0
+DVAX.US,D,20140811,000000,13.9,14.79,13.8,14.6,120691,0
+DVAX.US,D,20140812,000000,14.6,15.2,14.1,14.5,123840,0
+DVAX.US,D,20140813,000000,14.5,14.9,14.4,14.7,52264,0
+DVAX.US,D,20140814,000000,14.8,15.4,14.6,14.9,145921,0
+DVAX.US,D,20140815,000000,15.3,15.3,14.5,14.6,146926,0
+DVAX.US,D,20140818,000000,14.9,14.9,14.4,14.7,87378,0
+DVAX.US,D,20140819,000000,14.6,14.7,14.1,14.1,155016,0
+DVAX.US,D,20140820,000000,14.2,14.4,14.1,14.2,56880,0
+DVAX.US,D,20140821,000000,14.3,14.3,14,14.1,69096,0
+DVAX.US,D,20140822,000000,14.1,14.5,13.8,14.3,111870,0
+DVAX.US,D,20140825,000000,14.5,14.6,14.3,14.3,53956,0
+DVAX.US,D,20140826,000000,14.4,14.6,14.3,14.5,78746,0
+DVAX.US,D,20140827,000000,14.5,14.5,13.9,14.2,162547,0
+DVAX.US,D,20140828,000000,14,14.3,13.8,13.8,83373,0
+DVAX.US,D,20140829,000000,14.2,14.4,13.8,14.2,161488,0
+DVAX.US,D,20140902,000000,14.3,14.5,13.9,14,103882,0
+DVAX.US,D,20140903,000000,14,14.1,13.8,13.8,119999,0
+DVAX.US,D,20140904,000000,14,14.2,13.8,13.8,57313,0
+DVAX.US,D,20140905,000000,13.9,13.9,13.6,13.8,99085,0
+DVAX.US,D,20140908,000000,13.7,13.9,13.7,13.9,59961,0
+DVAX.US,D,20140909,000000,13.7,14.3,13.7,13.8,91424,0
+DVAX.US,D,20140910,000000,13.6,14.3,13.6,14.3,308429,0
+DVAX.US,D,20140911,000000,14.1,14.4,13.9,14.3,95166,0
+DVAX.US,D,20140912,000000,14.3,14.3,14,14.1,89244,0
+DVAX.US,D,20140915,000000,14.2,14.2,13.7,13.8,99154,0
+DVAX.US,D,20140916,000000,13.9,13.9,13.2,13.5,229191,0
+DVAX.US,D,20140917,000000,13.4,13.75,13.2,13.4,50291,0
+DVAX.US,D,20140918,000000,13.5,13.6,13.4,13.5,92046,0
+DVAX.US,D,20140919,000000,13.5,14.7,13.4,14.4,502505,0
+DVAX.US,D,20140922,000000,14.5,14.7,14,14.2,218060,0
+DVAX.US,D,20140923,000000,14,14.3,13.7,14.1,120911,0
+DVAX.US,D,20140924,000000,14.2,14.55,14,14.5,118165,0
+DVAX.US,D,20140925,000000,14.5,14.5,14.2,14.2,100616,0
+DVAX.US,D,20140926,000000,14.2,14.3,14,14.2,49610,0
+DVAX.US,D,20140929,000000,14.1,15.2,14,14.6,330243,0
+DVAX.US,D,20140930,000000,15.3,15.3,14.3,14.3,161970,0
+DVAX.US,D,20141001,000000,14.2,14.4,14.1,14.2,124046,0
+DVAX.US,D,20141002,000000,14.1,14.5,14.1,14.4,64014,0
+DVAX.US,D,20141003,000000,14.6,14.6,14.2,14.6,65262,0
+DVAX.US,D,20141006,000000,14.5,14.8,14.4,14.5,78759,0
+DVAX.US,D,20141007,000000,14.3,14.7,14.1,14.1,82178,0
+DVAX.US,D,20141008,000000,14.3,15.3,14.1,14.5,184145,0
+DVAX.US,D,20141009,000000,14.6,14.8,14.1,14.1,114966,0
+DVAX.US,D,20141010,000000,14,14.6,13.7,13.7,139414,0
+DVAX.US,D,20141013,000000,13.8,14.6,13.4,13.8,141897,0
+DVAX.US,D,20141014,000000,14,14.6,13.9,14.5,138861,0
+DVAX.US,D,20141015,000000,14.2,14.5,13.9,14.4,101135,0
+DVAX.US,D,20141016,000000,14.2,15,14,14.9,139489,0
+DVAX.US,D,20141017,000000,15,15.2,14.7,14.8,107116,0
+DVAX.US,D,20141020,000000,14.8,15.3,14.8,15.1,398309,0
+DVAX.US,D,20141021,000000,15.1,15.3,14.9,15.1,89705,0
+DVAX.US,D,20141022,000000,15.2,15.5,14.6,14.7,250533,0
+DVAX.US,D,20141023,000000,14.8,15.3,14.3,15.3,1087924,0
+DVAX.US,D,20141024,000000,15.3,16.3,15.2,16.2,509493,0
+DVAX.US,D,20141027,000000,16.2,17.3,15.9,16.8,677604,0
+DVAX.US,D,20141028,000000,16.6,17.4,16.5,16.8,312077,0
+DVAX.US,D,20141029,000000,16.9,17.1,15.9,16.8,141235,0
+DVAX.US,D,20141030,000000,16.8,17,16.5,16.9,193513,0
+DVAX.US,D,20141031,000000,17.2,17.4,16.4,16.4,438477,0
+DVAX.US,D,20141103,000000,16.6,16.8,15.6,15.9,186094,0
+DVAX.US,D,20141104,000000,15.9,16.5,15.856,16.2,121355,0
+DVAX.US,D,20141105,000000,16.3,16.3,15.3,15.5,242845,0
+DVAX.US,D,20141106,000000,15.4,16.6,15.2,15.9,403455,0
+DVAX.US,D,20141107,000000,15.8,16,15.4,15.9,130706,0
+DVAX.US,D,20141110,000000,15.51,16.4,15.05,15.98,586631,0
+DVAX.US,D,20141111,000000,15.5,17.12,15.36,16.6,831198,0
+DVAX.US,D,20141112,000000,16.53,16.53,15.79,16.04,367721,0
+DVAX.US,D,20141113,000000,16,16.279,15.47,15.6,448982,0
+DVAX.US,D,20141114,000000,15.56,15.635,14.54,14.68,469457,0
+DVAX.US,D,20141117,000000,14.61,14.7,14.11,14.46,539121,0
+DVAX.US,D,20141118,000000,14.46,14.8,14.3,14.67,603451,0
+DVAX.US,D,20141119,000000,14.64,14.64,14.135,14.32,423690,0
+DVAX.US,D,20141120,000000,14.31,14.58,14.1,14.51,289886,0
+DVAX.US,D,20141121,000000,14.64,14.67,14,14.29,401654,0
+DVAX.US,D,20141124,000000,14.28,14.68,14.02,14.39,364334,0
+DVAX.US,D,20141125,000000,14.43,14.56,14.1,14.38,261974,0
+DVAX.US,D,20141126,000000,14.43,15.27,14.238,15.1,319975,0
+DVAX.US,D,20141128,000000,15.08,15.44,14.82,14.86,163762,0
+DVAX.US,D,20141201,000000,14.75,14.84,14,14.09,322901,0
+DVAX.US,D,20141202,000000,14.19,15.24,13.99,15.21,281938,0
+DVAX.US,D,20141203,000000,15.29,15.44,14.99,15.09,237452,0
+DVAX.US,D,20141204,000000,15.11,15.11,14.77,14.87,167883,0
+DVAX.US,D,20141205,000000,14.96,15.35,14.943,15.27,243839,0
+DVAX.US,D,20141208,000000,15.28,15.9,14.91,15.81,357778,0
+DVAX.US,D,20141209,000000,15.67,16.09,15.17,15.91,363654,0
+DVAX.US,D,20141210,000000,15.84,16.03,15.29,15.38,192196,0
+DVAX.US,D,20141211,000000,15.41,15.71,15.06,15.2,148378,0
+DVAX.US,D,20141212,000000,15.45,16.32,15.21,15.94,515996,0
+DVAX.US,D,20141215,000000,15.98,16.11,14.35,14.37,395160,0
+DVAX.US,D,20141216,000000,14.32,15.13,14.181,14.34,282142,0
+DVAX.US,D,20141217,000000,14.34,15.24,14.26,15.12,209865,0
+DVAX.US,D,20141218,000000,15.24,15.65,15.14,15.52,188473,0
+DVAX.US,D,20141219,000000,15.5,15.79,15.24,15.34,781926,0
+DVAX.US,D,20141222,000000,15.18,15.45,14.572,15.13,236709,0
+DVAX.US,D,20141223,000000,15.17,15.24,14.62,15.05,356602,0
+DVAX.US,D,20141224,000000,15.02,15.6,15,15.35,142346,0
+DVAX.US,D,20141226,000000,15.49,15.75,15.35,15.62,101503,0
+DVAX.US,D,20141229,000000,15.58,16.33,15.58,16.32,274126,0
+DVAX.US,D,20141230,000000,16.3,18.12,16.19,17.02,452253,0
+DVAX.US,D,20141231,000000,17.019,17.48,16.778,16.86,221598,0
+DVAX.US,D,20150102,000000,17.03,17.67,17,17.41,258565,0
+DVAX.US,D,20150105,000000,17.25,17.75,17.06,17.48,362497,0
+DVAX.US,D,20150106,000000,17.51,17.64,16.9,17.2,254928,0
+DVAX.US,D,20150107,000000,17.29,17.92,17.286,17.85,274851,0
+DVAX.US,D,20150108,000000,17.86,18.1,17.66,17.97,313405,0
+DVAX.US,D,20150109,000000,18.02,18.09,17.5,17.71,386139,0
+DVAX.US,D,20150112,000000,18.11,18.8,17.843,18.58,606545,0
+DVAX.US,D,20150113,000000,18.61,18.85,18.04,18.27,647832,0
+DVAX.US,D,20150114,000000,18.12,18.76,17.42,18.75,504408,0
+DVAX.US,D,20150115,000000,18.75,18.75,17.66,17.92,400752,0
+DVAX.US,D,20150116,000000,17.84,18.4,17.77,18.09,246809,0
+DVAX.US,D,20150120,000000,18.12,18.37,17.17,18.16,255593,0
+DVAX.US,D,20150121,000000,17.89,18.23,17.65,18.03,350810,0
+DVAX.US,D,20150122,000000,18.1,18.3,17.46,17.99,314174,0
+DVAX.US,D,20150123,000000,17.9,17.93,17.34,17.53,430508,0
+DVAX.US,D,20150126,000000,17.49,18.4,17.2,18.4,419509,0
+DVAX.US,D,20150127,000000,18.19,18.72,17.93,18.1,315626,0
+DVAX.US,D,20150128,000000,18.33,18.33,16.67,17,845244,0
+DVAX.US,D,20150129,000000,17.03,17.16,16.57,17.1,309151,0
+DVAX.US,D,20150130,000000,16.99,17.59,16.8,17.1,745005,0
+DVAX.US,D,20150202,000000,17.17,17.42,16.22,16.42,284299,0
+DVAX.US,D,20150203,000000,16.51,16.52,16,16.35,249670,0
+DVAX.US,D,20150204,000000,16.02,16.28,15.8,16.18,209920,0
+DVAX.US,D,20150205,000000,16.29,16.66,16.21,16.47,256073,0
+DVAX.US,D,20150206,000000,16.45,17.06,16.05,16.14,187131,0
+DVAX.US,D,20150209,000000,16.12,16.61,15.87,16,292085,0
+DVAX.US,D,20150210,000000,16.1,16.38,15.84,16.2,312699,0
+DVAX.US,D,20150211,000000,16.25,16.45,15.86,16.2,243390,0
+DVAX.US,D,20150212,000000,16.25,16.34,15.92,16.3,166379,0
+DVAX.US,D,20150213,000000,16.3,17.2,16,16.96,331980,0
+DVAX.US,D,20150217,000000,16.91,17.49,16.88,17.37,422012,0
+DVAX.US,D,20150218,000000,17.33,17.61,17.06,17.55,294735,0
+DVAX.US,D,20150219,000000,17.47,18.16,17.37,17.765,304307,0
+DVAX.US,D,20150220,000000,17.81,17.93,17.71,17.75,188999,0
+DVAX.US,D,20150223,000000,17.73,17.86,17.38,17.57,158939,0
+DVAX.US,D,20150224,000000,17.64,17.65,16.75,17.07,202207,0
+DVAX.US,D,20150225,000000,17,17.78,16.89,17.535,172585,0
+DVAX.US,D,20150226,000000,17.57,17.7,17.005,17.5,149370,0
+DVAX.US,D,20150227,000000,17.52,17.72,17.38,17.6,292510,0
+DVAX.US,D,20150302,000000,17.86,19.17,17.68,18.81,1107300,0
+DVAX.US,D,20150303,000000,18.9,19.85,18.76,19.72,709000,0
+DVAX.US,D,20150304,000000,19.7,21.93,19.53,21.31,1001200,0
+DVAX.US,D,20150305,000000,21.33,22.4,20.79,21.56,618700,0
+DVAX.US,D,20150306,000000,21.42,21.65,20.55,21.32,418100,0
+DVAX.US,D,20150309,000000,21.34,21.74,20.73,21.63,253600,0
+DVAX.US,D,20150310,000000,21.43,22.57,21,22.15,344300,0
+DVAX.US,D,20150311,000000,22.19,22.5,21.54,21.93,262100,0
+DVAX.US,D,20150312,000000,21.89,22.14,21.66,21.86,227700,0
+DVAX.US,D,20150313,000000,21.92,23,21.92,22.43,570700,0
+DVAX.US,D,20150316,000000,22.57,22.99,22.36,22.7,433000,0
+DVAX.US,D,20150317,000000,22.64,23.19,22.4,22.92,339900,0
+DVAX.US,D,20150318,000000,22.79,22.9,22.11,22.39,201300,0
+DVAX.US,D,20150319,000000,22.24,23.25,22.24,23.19,328600,0
+DVAX.US,D,20150320,000000,23.45,23.87,22.29,22.62,614100,0
+DVAX.US,D,20150323,000000,23.56,25.49,23.12,25.06,1537300,0
+DVAX.US,D,20150324,000000,25.35,26.89,24.89,25.44,1452200,0
+DVAX.US,D,20150325,000000,25.38,25.81,23.28,23.76,711100,0
+DVAX.US,D,20150326,000000,23.48,23.48,22.01,22.37,701800,0
+DVAX.US,D,20150327,000000,22.41,23.24,22.41,22.7,506200,0
+DVAX.US,D,20150330,000000,22.87,23.62,22.55,23.14,400300,0
+DVAX.US,D,20150331,000000,23.12,23.18,22.3,22.43,679566,0
+DVAX.US,D,20150401,000000,22.46,22.92,21.45,22.49,460100,0
+DVAX.US,D,20150402,000000,22.56,22.7,21.76,22.61,444900,0
+DVAX.US,D,20150406,000000,22.5,22.67,21.8,22.04,796200,0
+DVAX.US,D,20150407,000000,22.05,23.6,21.78,22.72,527597,0
+DVAX.US,D,20150408,000000,22.77,23.43,22.7,23.09,542700,0
+DVAX.US,D,20150409,000000,23.16,23.42,22.13,22.42,535037,0
+DVAX.US,D,20150410,000000,22.54,23.12,22.41,22.61,262000,0
+DVAX.US,D,20150413,000000,22.63,23.12,22.63,22.8,224200,0
+DVAX.US,D,20150414,000000,23,23.31,22.71,23,256800,0
+DVAX.US,D,20150415,000000,23.1,23.39,22.62,22.93,247968,0
+DVAX.US,D,20150416,000000,22.95,24.6,22.95,24.16,602427,0
+DVAX.US,D,20150417,000000,23.94,23.95,22.96,23.58,459500,0
+DVAX.US,D,20150420,000000,23.5,23.92,23.04,23.48,384581,0
+DVAX.US,D,20150421,000000,23.66,23.95,23.27,23.48,288158,0
+DVAX.US,D,20150422,000000,23.58,23.89,23.13,23.41,275505,0
+DVAX.US,D,20150423,000000,23.36,23.85,23.24,23.69,226000,0
+DVAX.US,D,20150424,000000,23.61,23.95,23.29,23.31,263604,0
+DVAX.US,D,20150427,000000,23.33,23.61,21.69,21.99,460400,0
+DVAX.US,D,20150428,000000,21.92,22.52,20.754,21.52,386476,0
+DVAX.US,D,20150429,000000,21.45,22.08,20.88,21.34,210200,0
+DVAX.US,D,20150430,000000,21.33,21.59,19.76,20.11,498900,0
+DVAX.US,D,20150501,000000,19.99,21.03,19.92,20.51,355400,0
+DVAX.US,D,20150504,000000,20.97,21.24,20.12,20.18,266200,0
+DVAX.US,D,20150505,000000,20.35,20.4,19.57,19.76,295700,0
+DVAX.US,D,20150506,000000,19.92,20.42,19.06,19.57,274095,0
+DVAX.US,D,20150507,000000,19.16,19.99,18.53,19.66,419171,0
+DVAX.US,D,20150508,000000,19.98,20.04,19.54,19.95,321400,0
+DVAX.US,D,20150511,000000,19.94,20.55,19.91,20.04,296600,0
+DVAX.US,D,20150512,000000,20.06,20.39,19.59,20.28,227586,0
+DVAX.US,D,20150513,000000,20.4,20.54,19.91,20.15,245500,0
+DVAX.US,D,20150514,000000,20.18,20.51,19.75,20.4,166200,0
+DVAX.US,D,20150515,000000,20.43,20.52,19.77,20.21,200823,0
+DVAX.US,D,20150518,000000,20.12,21,20.06,21,241917,0
+DVAX.US,D,20150519,000000,20.9,21.38,20.57,20.81,206589,0
+DVAX.US,D,20150520,000000,20.86,21.4,20.58,21.39,231800,0
+DVAX.US,D,20150521,000000,21.27,22.24,20.76,21.98,1011400,0
+DVAX.US,D,20150522,000000,21.85,22.12,21.63,21.74,317700,0
+DVAX.US,D,20150526,000000,21.77,22.16,21.57,22.05,535718,0
+DVAX.US,D,20150527,000000,22.07,22.63,21.91,22.36,472200,0
+DVAX.US,D,20150528,000000,22.49,22.635,22.045,22.51,197675,0
+DVAX.US,D,20150529,000000,22.38,22.95,22.35,22.77,278000,0
+DVAX.US,D,20150601,000000,23.21,23.87,22.42,22.54,504762,0
+DVAX.US,D,20150602,000000,22.51,22.7,21.88,21.89,252620,0
+DVAX.US,D,20150603,000000,21.91,22.22,21.72,22,240100,0
+DVAX.US,D,20150604,000000,21.83,21.94,20.85,21.69,287200,0
+DVAX.US,D,20150605,000000,21.99,21.99,20.98,21.89,300800,0
+DVAX.US,D,20150608,000000,21.63,22.35,21.57,21.82,302000,0
+DVAX.US,D,20150609,000000,21.69,22.06,20.95,21.29,405386,0
+DVAX.US,D,20150610,000000,21.26,21.54,20.85,21.2,307887,0
+DVAX.US,D,20150611,000000,21.3,21.76,20.85,21.68,386925,0
+DVAX.US,D,20150612,000000,21.52,21.6,20.91,20.91,401500,0
+DVAX.US,D,20150615,000000,20.78,21.13,20.3,20.61,382000,0
+DVAX.US,D,20150616,000000,20.66,20.95,20.26,20.36,271500,0
+DVAX.US,D,20150617,000000,20.49,20.65,20.07,20.58,244200,0
+DVAX.US,D,20150618,000000,20.73,22.01,20.58,22,439500,0
+DVAX.US,D,20150619,000000,22.01,22.11,21.55,22,485200,0
+DVAX.US,D,20150622,000000,22.11,22.44,21.67,22.11,279800,0
+DVAX.US,D,20150623,000000,22.18,22.25,21.88,22.1,274607,0
+DVAX.US,D,20150624,000000,22.07,22.24,21.62,21.74,318600,0
+DVAX.US,D,20150625,000000,21.89,22.17,21.77,21.95,176700,0
+DVAX.US,D,20150626,000000,22.02,22.52,21.73,22.35,1339200,0
+DVAX.US,D,20150629,000000,21.97,22.99,21.83,22,791800,0
+DVAX.US,D,20150630,000000,22.04,23.61,22.04,23.425,636686,0
+DVAX.US,D,20150701,000000,23.55,23.93,22.61,23.24,533000,0
+DVAX.US,D,20150702,000000,23.31,23.64,22.86,23.57,319900,0
+DVAX.US,D,20150706,000000,23.35,25.53,23.07,25.51,1672400,0
+DVAX.US,D,20150707,000000,25.25,25.44,24.5,25.07,708900,0
+DVAX.US,D,20150708,000000,24.92,24.96,24.05,24.42,416500,0
+DVAX.US,D,20150709,000000,24.69,26.98,24.69,26.44,1860800,0
+DVAX.US,D,20150710,000000,26.98,28.47,26.65,28.11,1014000,0
+DVAX.US,D,20150713,000000,28.13,28.75,27.79,28.21,702800,0
+DVAX.US,D,20150714,000000,28.4,29.83,28.16,29,735870,0
+DVAX.US,D,20150715,000000,29,29.25,28.23,28.43,481474,0
+DVAX.US,D,20150716,000000,28.74,29.2,28.54,28.99,297400,0
+DVAX.US,D,20150717,000000,28.92,29.19,28.04,28.78,364200,0
+DVAX.US,D,20150720,000000,28.96,28.97,27.76,28.27,398000,0
+DVAX.US,D,20150721,000000,28.34,28.4,27.14,27.77,516900,0
+DVAX.US,D,20150722,000000,28.35,29.93,27.9,29.38,3265300,0
+DVAX.US,D,20150723,000000,29.25,29.64,28.26,28.76,841600,0
+DVAX.US,D,20150724,000000,28.62,29.15,27.85,27.88,601700,0
+DVAX.US,D,20150727,000000,27.54,29.01,26.97,28.55,608000,0
+DVAX.US,D,20150728,000000,28.47,28.97,27.45,28.83,565500,0
+DVAX.US,D,20150729,000000,28.86,30.39,28.21,29.65,958500,0
+DVAX.US,D,20150730,000000,29.44,29.57,28.45,29.22,649800,0
+DVAX.US,D,20150731,000000,29.52,30,29.01,29.41,1070000,0
+DVAX.US,D,20150803,000000,29.53,30.49,29.43,30.21,882707,0
+DVAX.US,D,20150804,000000,30.28,30.75,29.67,30.21,503500,0
+DVAX.US,D,20150805,000000,30.31,30.5,29.61,29.73,384000,0
+DVAX.US,D,20150806,000000,29.8,29.8,27.51,27.74,798502,0
+DVAX.US,D,20150807,000000,27.7,27.75,25.87,27.05,789500,0
+DVAX.US,D,20150810,000000,27.33,30.99,27.33,30.74,1352700,0
+DVAX.US,D,20150811,000000,30.2,31.1,29.29,29.32,546090,0
+DVAX.US,D,20150812,000000,29.48,30.07,28.35,29.09,474600,0
+DVAX.US,D,20150813,000000,29.34,29.99,28.92,29.07,268900,0
+DVAX.US,D,20150814,000000,29.16,30.1,28.83,29.31,310700,0
+DVAX.US,D,20150817,000000,29.1,30.37,28.76,30.15,371300,0
+DVAX.US,D,20150818,000000,30.24,30.47,29.26,29.8,346400,0
+DVAX.US,D,20150819,000000,29.65,30.03,28.75,29.11,340800,0
+DVAX.US,D,20150820,000000,28.92,29.35,27.21,27.28,563200,0
+DVAX.US,D,20150821,000000,26.74,28.29,26.46,27.73,607600,0
+DVAX.US,D,20150824,000000,26.01,27.66,24.67,25.5,564695,0
+DVAX.US,D,20150825,000000,26.72,27.1,25.27,25.53,548100,0
+DVAX.US,D,20150826,000000,26.43,27.1,25.21,27.06,452100,0
+DVAX.US,D,20150827,000000,27.36,28.93,27.36,28.45,519700,0
+DVAX.US,D,20150828,000000,28.17,29.78,28.17,29.76,439100,0
+DVAX.US,D,20150831,000000,29.45,30.36,28.28,28.36,656600,0
+DVAX.US,D,20150901,000000,27.81,28.47,26.91,27.1,579800,0
+DVAX.US,D,20150902,000000,27.55,29.07,27.5,29.07,287500,0
+DVAX.US,D,20150903,000000,29.05,29.35,27.56,27.86,349000,0
+DVAX.US,D,20150904,000000,27.55,28.7,27.12,28.31,196200,0
+DVAX.US,D,20150908,000000,28.89,29.99,28.56,29.99,383300,0
+DVAX.US,D,20150909,000000,30.38,30.64,29.1,29.39,480400,0
+DVAX.US,D,20150910,000000,29.15,30.99,29.15,30.49,570800,0
+DVAX.US,D,20150911,000000,30.3,31.71,29.99,31.68,551700,0
+DVAX.US,D,20150914,000000,31.92,32.49,30.66,31.6,357200,0
+DVAX.US,D,20150915,000000,31.72,31.74,31.01,31.18,268300,0
+DVAX.US,D,20150916,000000,31.31,31.63,30.19,30.63,323400,0
+DVAX.US,D,20150917,000000,30.72,31.45,30.3,30.84,457196,0
+DVAX.US,D,20150918,000000,30.4,31.45,30.39,30.83,1157000,0
+DVAX.US,D,20150921,000000,31.15,31.99,29.28,29.53,646900,0
+DVAX.US,D,20150922,000000,29,29.65,28.3,29.03,420800,0
+DVAX.US,D,20150923,000000,29,29.73,27.96,28.67,322047,0
+DVAX.US,D,20150924,000000,28.4,28.76,26.77,27.82,679823,0
+DVAX.US,D,20150925,000000,28.29,28.29,25.75,26.54,773100,0
+DVAX.US,D,20150928,000000,26.5,26.8,23.85,24.64,878096,0
+DVAX.US,D,20150929,000000,24.82,25.74,23.41,23.9,492600,0
+DVAX.US,D,20150930,000000,24.25,25.03,23.9,24.54,804600,0
+DVAX.US,D,20151001,000000,24.46,25.65,24.05,25.58,595200,0
+DVAX.US,D,20151002,000000,25.47,27.19,24.34,27.12,1055500,0
+DVAX.US,D,20151005,000000,27.39,28.02,25.85,26.67,758286,0
+DVAX.US,D,20151006,000000,26.79,26.79,23.93,24.53,530100,0
+DVAX.US,D,20151007,000000,24.69,25.44,23.6,24.29,380110,0
+DVAX.US,D,20151008,000000,24.25,24.36,22.08,23.47,781800,0
+DVAX.US,D,20151009,000000,23.72,24.57,23.12,23.86,364600,0
+DVAX.US,D,20151012,000000,23.86,24.26,22.78,23.95,433385,0
+DVAX.US,D,20151013,000000,23.57,24.13,22.35,22.51,441700,0
+DVAX.US,D,20151014,000000,22.91,23.77,22,23.51,506100,0
+DVAX.US,D,20151015,000000,23.32,24.55,23.24,24.32,684800,0
+DVAX.US,D,20151016,000000,24.44,25.14,23.84,24.01,603500,0
+DVAX.US,D,20151019,000000,23.84,24.95,23.485,24.35,469134,0
+DVAX.US,D,20151020,000000,24.25,24.3,22.26,23.04,609000,0
+DVAX.US,D,20151021,000000,23.22,23.54,21.8,22.23,613900,0
+DVAX.US,D,20151022,000000,22.41,23.27,21.65,23.21,536100,0
+DVAX.US,D,20151023,000000,23.48,24.32,22.51,23,557700,0
+DVAX.US,D,20151026,000000,22.83,22.92,21.99,22.42,507000,0
+DVAX.US,D,20151027,000000,22.31,22.97,22.31,22.71,441900,0
+DVAX.US,D,20151028,000000,22.72,22.72,22.11,22.59,623000,0
+DVAX.US,D,20151029,000000,22.55,23,21.95,22.08,554700,0
+DVAX.US,D,20151030,000000,22.04,22.96,21.81,22.71,632600,0
+DVAX.US,D,20151102,000000,22.78,24.58,22.71,24.53,1131115,0
+DVAX.US,D,20151103,000000,24.5,26.22,24.26,25.39,727400,0
+DVAX.US,D,20151104,000000,25.41,25.655,24.51,25.09,478660,0
+DVAX.US,D,20151105,000000,25.05,25.39,24.05,24.76,498200,0
+DVAX.US,D,20151106,000000,24.5,25.45,24,24.72,536100,0
+DVAX.US,D,20151109,000000,24.75,25.98,24.63,25.92,697142,0
+DVAX.US,D,20151110,000000,25.83,25.98,25.02,25.19,542900,0
+DVAX.US,D,20151111,000000,25,26.04,24.87,25.47,364500,0
+DVAX.US,D,20151112,000000,25.3,25.75,24.36,24.67,411700,0
+DVAX.US,D,20151113,000000,24.15,24.52,23.6,23.93,402800,0
+DVAX.US,D,20151116,000000,23.93,24.42,23.36,23.92,373000,0
+DVAX.US,D,20151117,000000,24.02,24.42,23.32,24.07,409700,0
+DVAX.US,D,20151118,000000,24.28,25.64,24.03,25.62,506900,0
+DVAX.US,D,20151119,000000,25.76,25.95,24.99,25.15,294400,0
+DVAX.US,D,20151120,000000,25.31,25.46,24.94,25.03,385900,0
+DVAX.US,D,20151123,000000,25.15,25.55,24.86,25.14,399500,0
+DVAX.US,D,20151124,000000,25,25.55,24.62,25.35,622800,0
+DVAX.US,D,20151125,000000,25.4,26.92,25.4,26.4,512600,0
+DVAX.US,D,20151127,000000,26.55,26.84,25.99,26.23,129000,0
+DVAX.US,D,20151130,000000,27.05,28.15,26.93,27.89,819400,0
+DVAX.US,D,20151201,000000,28.17,28.493,26.25,27.59,724414,0
+DVAX.US,D,20151202,000000,27.74,28.49,27.42,27.9,461386,0
+DVAX.US,D,20151203,000000,28,28.03,27.28,27.47,577938,0
+DVAX.US,D,20151204,000000,27.67,27.98,26.8,27.11,429900,0
+DVAX.US,D,20151207,000000,27.5,27.5,26.18,26.46,394300,0
+DVAX.US,D,20151208,000000,25.97,27.22,25.561,26.71,318496,0
+DVAX.US,D,20151209,000000,26.54,26.85,25.59,25.84,354000,0
+DVAX.US,D,20151210,000000,25.75,26,25.24,25.78,421400,0
+DVAX.US,D,20151211,000000,25.12,25.7,25,25.11,436100,0
+DVAX.US,D,20151214,000000,25.21,25.4,24,24.58,488179,0
+DVAX.US,D,20151215,000000,25.02,26.16,24.97,25.87,430400,0
+DVAX.US,D,20151216,000000,26.02,26.93,25.48,26.78,401500,0
+DVAX.US,D,20151217,000000,26.89,27.93,26.37,27.27,492500,0
+DVAX.US,D,20151218,000000,27.1,27.91,26.55,27.08,1371500,0
+DVAX.US,D,20151221,000000,27.29,27.46,26.63,27.05,375900,0
+DVAX.US,D,20151222,000000,27.05,27.3,26.14,26.58,290055,0
+DVAX.US,D,20151223,000000,26.65,26.95,26.28,26.57,511200,0
+DVAX.US,D,20151224,000000,26.58,27.38,26.5,27.16,292155,0
+DVAX.US,D,20151228,000000,27.04,27.2,24.81,24.91,842374,0
+DVAX.US,D,20151229,000000,24.9,25.07,24.22,24.49,797164,0
+DVAX.US,D,20151230,000000,24.5,24.719,23.65,24.05,745228,0
+DVAX.US,D,20151231,000000,23.83,24.39,23.6,24.14,593474,0
+DVAX.US,D,20160104,000000,23.55,23.99,22.87,23.15,603034,0
+DVAX.US,D,20160105,000000,23.17,23.94,22.8,23.16,944689,0
+DVAX.US,D,20160106,000000,23.07,23.07,20.24,21.18,831278,0
+DVAX.US,D,20160107,000000,26.11,29.72,23.7,29.7,9815466,0
+DVAX.US,D,20160108,000000,29.85,29.86,26.47,26.79,2071709,0
+DVAX.US,D,20160111,000000,26.98,27.18,24.5501,25.03,1166650,0
+DVAX.US,D,20160112,000000,25.3,26.33,22.26,23.65,1478329,0
+DVAX.US,D,20160113,000000,23.83,24.3,22.22,22.86,1980475,0
+DVAX.US,D,20160114,000000,22.89,23.64,21.35,23.13,1463759,0
+DVAX.US,D,20160115,000000,22.41,22.49,20.06,21.05,1239603,0
+DVAX.US,D,20160119,000000,21.64,22.42,20.73,21.18,1609900,0
+DVAX.US,D,20160120,000000,20.78,23.9,19.94,23.15,1399637,0
+DVAX.US,D,20160121,000000,22.97,24.52,22.35,22.91,986993,0
+DVAX.US,D,20160122,000000,23.28,26.8,22.85,25.45,3271310,0
+DVAX.US,D,20160125,000000,25.01,27.92,24.79,26.31,1773405,0
+DVAX.US,D,20160126,000000,26.26,26.89,25.3101,26.06,1046359,0
+DVAX.US,D,20160127,000000,25.81,26.38,24.02,24.36,873392,0
+DVAX.US,D,20160128,000000,24.49,24.8599,22.5,22.63,730969,0
+DVAX.US,D,20160129,000000,22.63,24.21,22.38,24.09,957313,0
+DVAX.US,D,20160201,000000,23.51,24.895,23.51,23.8,780407,0
+DVAX.US,D,20160202,000000,23.55,23.89,22.81,23.36,584572,0
+DVAX.US,D,20160203,000000,23.4,23.54,21.88,22.82,646807,0
+DVAX.US,D,20160204,000000,23.03,24.13,21.8,21.99,716383,0
+DVAX.US,D,20160205,000000,21.79,22.42,20.93,21.05,739363,0
+DVAX.US,D,20160208,000000,20.39,20.4,18.4978,18.79,1085587,0
+DVAX.US,D,20160209,000000,18.13,19.18,17.535,18.21,1075514,0
+DVAX.US,D,20160210,000000,18.53,19.611,18.27,18.4,642753,0
+DVAX.US,D,20160211,000000,17.97,19.15,17.85,18.91,946186,0
+DVAX.US,D,20160212,000000,19.13,19.935,18.25,18.97,629003,0
+DVAX.US,D,20160216,000000,19.29,20.2,19.1,19.94,1044102,0
+DVAX.US,D,20160217,000000,20.12,20.73,19.52,20.51,835665,0
+DVAX.US,D,20160218,000000,20.6,20.66,19.5,19.56,418884,0
+DVAX.US,D,20160219,000000,19.45,19.88,18.81,19.72,449947,0
+DVAX.US,D,20160222,000000,19.84,20.34,19.55,19.59,571111,0
+DVAX.US,D,20160223,000000,19.28,20.09,17.9,18.05,1307513,0
+DVAX.US,D,20160224,000000,17.9,18.4899,16.8,18.22,931254,0
+DVAX.US,D,20160225,000000,18.35,18.58,17.37,17.73,659266,0
+DVAX.US,D,20160226,000000,17.77,17.83,16.675,17.37,1231467,0
+DVAX.US,D,20160229,000000,17.46,17.77,16.01,16.11,895744,0
+DVAX.US,D,20160301,000000,16.33,16.88,15.8,16.78,1120959,0
+DVAX.US,D,20160302,000000,16.81,17.98,16.7,17.48,699794,0
+DVAX.US,D,20160303,000000,17.5,17.65,16.75,17.13,717656,0
+DVAX.US,D,20160304,000000,17.44,17.66,16.6,17.05,641333,0
+DVAX.US,D,20160307,000000,16.85,18.21,16.52,17.75,1348146,0
+DVAX.US,D,20160308,000000,17.6,17.86,16.5,16.59,828466,0
+DVAX.US,D,20160309,000000,16.54,17.19,15.8,16.94,1171556,0
+DVAX.US,D,20160310,000000,17.26,17.37,15.8,16.17,736440,0
+DVAX.US,D,20160311,000000,16.23,16.94,16.19,16.92,418516,0
+DVAX.US,D,20160314,000000,16.9,17.74,16.9,17.41,599706,0
+DVAX.US,D,20160315,000000,17.25,17.365,15.95,16.14,734852,0
+DVAX.US,D,20160316,000000,15.98,16.57,15.89,16.43,988854,0
+DVAX.US,D,20160317,000000,16.22,17.21,15.52,17.15,1101533,0
+DVAX.US,D,20160318,000000,17.22,17.4,15.81,17.26,1488966,0
+DVAX.US,D,20160321,000000,17.15,18.25,17.005,17.72,773006,0
+DVAX.US,D,20160322,000000,17.5,19.71,17.5,19,991333,0
+DVAX.US,D,20160323,000000,19.04,19.59,18.03,18.18,868192,0
+DVAX.US,D,20160324,000000,17.94,18.76,17.45,18.18,567623,0
+DVAX.US,D,20160328,000000,18.3,18.4,17.39,17.76,354969,0
+DVAX.US,D,20160329,000000,17.61,18.47,17.4,18.42,602490,0
+DVAX.US,D,20160330,000000,18.51,19.2,17.87,18.05,386343,0
+DVAX.US,D,20160331,000000,18.61,19.55,18.255,19.24,859125,0
+DVAX.US,D,20160401,000000,19.16,20.18,18.63,20.16,674763,0
+DVAX.US,D,20160404,000000,20.16,21.62,20.12,21.42,1255651,0
+DVAX.US,D,20160405,000000,21.11,22.21,20.94,21.5,1038344,0
+DVAX.US,D,20160406,000000,21.56,22.08,21.28,21.78,927101,0
+DVAX.US,D,20160407,000000,21.66,22.47,21.4,21.84,821772,0
+DVAX.US,D,20160408,000000,22.18,22.21,21.29,21.76,507731,0
+DVAX.US,D,20160411,000000,21.87,21.9,20.56,20.69,746179,0
+DVAX.US,D,20160412,000000,20.64,20.74,19.75,20.52,747671,0
+DVAX.US,D,20160413,000000,20.64,21.06,20.19,20.97,356914,0
+DVAX.US,D,20160414,000000,20.96,21.32,20.66,21.08,262784,0
+DVAX.US,D,20160415,000000,21.1,21.35,20.48,21.16,481853,0
+DVAX.US,D,20160418,000000,21,22.21,20.75,22.2,552739,0
+DVAX.US,D,20160419,000000,22.7,23.62,22.16,22.74,1258664,0
+DVAX.US,D,20160420,000000,22.82,22.8248,21.93,22.03,643706,0
+DVAX.US,D,20160421,000000,21.98,22.43,21.4501,22.4,495443,0
+DVAX.US,D,20160422,000000,22.51,22.83,21.74,22.09,436409,0
+DVAX.US,D,20160425,000000,22.13,22.38,21.34,21.61,502376,0
+DVAX.US,D,20160426,000000,21.85,21.85,20.58,20.97,443997,0
+DVAX.US,D,20160427,000000,18.31,18.96,17.75,18.53,3394134,0
+DVAX.US,D,20160428,000000,18,18.36,17.52,17.53,974129,0
+DVAX.US,D,20160429,000000,17.5,17.704,16.1,16.41,1474875,0
+DVAX.US,D,20160502,000000,16.4,16.6,15.67,16.22,1295552,0
+DVAX.US,D,20160503,000000,16.09,16.5428,15.79,16.08,770392,0
+DVAX.US,D,20160504,000000,15.98,16.02,14.68,14.95,1478266,0
+DVAX.US,D,20160505,000000,14.71,14.97,14,14.38,906567,0
+DVAX.US,D,20160506,000000,14.25,14.36,13.58,14.09,797619,0
+DVAX.US,D,20160509,000000,14.15,15.39,14.14,15.06,748307,0
+DVAX.US,D,20160510,000000,15.2,15.98,14.49,15.32,869395,0
+DVAX.US,D,20160511,000000,15.22,15.71,14.95,15,430180,0
+DVAX.US,D,20160512,000000,15.12,15.29,14.345,14.47,628629,0
+DVAX.US,D,20160513,000000,14.44,15.4797,14.4,15.22,584274,0
+DVAX.US,D,20160516,000000,15.19,15.93,15.03,15.5,532538,0
+DVAX.US,D,20160517,000000,15.37,15.55,14.86,14.96,486763,0
+DVAX.US,D,20160518,000000,14.92,15.52,14.82,15.33,288710,0
+DVAX.US,D,20160519,000000,15.27,15.63,15,15.21,271300,0
+DVAX.US,D,20160520,000000,15.36,15.76,15.1,15.71,421311,0
+DVAX.US,D,20160523,000000,15.83,16.71,15.74,15.89,567583,0
+DVAX.US,D,20160524,000000,15.99,16.5,15.79,16.12,389881,0
+DVAX.US,D,20160525,000000,16.25,16.49,15.78,16.1,383644,0
+DVAX.US,D,20160526,000000,16.03,16.17,15.83,15.85,308171,0
+DVAX.US,D,20160527,000000,15.82,15.94,15.475,15.85,326809,0
+DVAX.US,D,20160531,000000,15.98,16.64,15.9,16.6,507819,0
+DVAX.US,D,20160601,000000,16.51,16.7749,16.32,16.56,254578,0
+DVAX.US,D,20160602,000000,16.59,17.14,16.5,17.14,280358,0
+DVAX.US,D,20160603,000000,17.05,17.13,16.01,16.24,413945,0
+DVAX.US,D,20160606,000000,16.28,16.81,15.92,16.81,305618,0
+DVAX.US,D,20160607,000000,16.9,16.9,16.21,16.42,207492,0
+DVAX.US,D,20160608,000000,16.42,16.48,15.96,16.16,315226,0
+DVAX.US,D,20160609,000000,16.08,16.15,15.03,15.05,790739,0
+DVAX.US,D,20160610,000000,14.98,14.98,14.1,14.6,573264,0
+DVAX.US,D,20160613,000000,14.61,15.25,14.36,14.57,585412,0
+DVAX.US,D,20160614,000000,14.58,14.98,13.93,14.27,470380,0
+DVAX.US,D,20160615,000000,14.4,14.7099,14.29,14.37,424535,0
+DVAX.US,D,20160616,000000,14.34,14.53,13.88,14.51,609583,0
+DVAX.US,D,20160617,000000,14.5,14.73,14.09,14.27,877113,0
+DVAX.US,D,20160620,000000,14.45,15.25,14.4,14.94,512272,0
+DVAX.US,D,20160621,000000,15.01,15.1,14.56,14.86,497866,0
+DVAX.US,D,20160622,000000,14.79,15.49,14.42,14.84,480360,0
+DVAX.US,D,20160623,000000,14.99,15.185,14.68,15.01,322920,0
+DVAX.US,D,20160624,000000,14.17,14.72,13.8,13.87,625398,0
+DVAX.US,D,20160627,000000,13.71,13.8875,12.84,13.2,777930,0
+DVAX.US,D,20160628,000000,13.45,14.01,13.45,13.69,664596,0
+DVAX.US,D,20160629,000000,13.92,14.49,13.62,14.37,544114,0
+DVAX.US,D,20160630,000000,14.49,14.7612,14.16,14.58,403845,0
+DVAX.US,D,20160701,000000,14.58,15.21,14.245,15.12,458768,0
+DVAX.US,D,20160705,000000,15.02,15.175,14.65,14.84,200760,0
+DVAX.US,D,20160706,000000,14.68,15.09,14.57,15.07,281133,0
+DVAX.US,D,20160707,000000,15.14,15.29,14.66,15.04,241323,0
+DVAX.US,D,20160708,000000,15.05,15.57,15.01,15.49,311375,0
+DVAX.US,D,20160711,000000,15.6,15.64,15.25,15.27,218754,0
+DVAX.US,D,20160712,000000,15.36,15.5,15.0401,15.25,325558,0
+DVAX.US,D,20160713,000000,15.33,15.465,14.53,14.57,345343,0
+DVAX.US,D,20160714,000000,14.7,14.89,14.23,14.23,405096,0
+DVAX.US,D,20160715,000000,14.36,15.22,14.16,15.13,740287,0
+DVAX.US,D,20160718,000000,15.14,15.39,14.41,14.66,415764,0
+DVAX.US,D,20160719,000000,14.62,14.75,14.16,14.26,358751,0
+DVAX.US,D,20160720,000000,14.24,15.08,14.16,15.04,588479,0
+DVAX.US,D,20160721,000000,15.16,15.8,15.07,15.31,462872,0
+DVAX.US,D,20160722,000000,15.37,15.68,15.3,15.32,490533,0
+DVAX.US,D,20160725,000000,15.38,15.49,14.95,15,374169,0
+DVAX.US,D,20160726,000000,14.91,15.1382,14.7,14.78,257220,0
+DVAX.US,D,20160727,000000,14.93,15.99,14.93,15.82,525350,0
+DVAX.US,D,20160728,000000,15.76,15.99,15.16,15.5,626299,0
+DVAX.US,D,20160729,000000,15.42,15.59,15.14,15.43,183726,0
+DVAX.US,D,20160801,000000,15.54,16.17,15.45,15.96,337429,0
+DVAX.US,D,20160802,000000,15.92,16.19,15.12,15.46,516271,0
+DVAX.US,D,20160803,000000,15.32,15.56,15.1101,15.55,371812,0
+DVAX.US,D,20160804,000000,15.69,16.15,15.6,15.95,521538,0
+DVAX.US,D,20160805,000000,15.92,16.75,15.81,16.73,520643,0
+DVAX.US,D,20160808,000000,16.38,16.48,15.1,15.59,1512375,0
+DVAX.US,D,20160809,000000,15.61,15.83,15.46,15.56,365909,0
+DVAX.US,D,20160810,000000,15.56,15.84,15.46,15.72,484061,0
+DVAX.US,D,20160811,000000,15.82,16.22,15.75,16.06,1089182,0
+DVAX.US,D,20160812,000000,16.09,16.15,15.8,15.95,443359,0
+DVAX.US,D,20160815,000000,15.95,16.14,15.84,15.99,286639,0
+DVAX.US,D,20160816,000000,15.99,16.14,15.78,15.94,343837,0
+DVAX.US,D,20160817,000000,15.94,16.09,15.54,15.62,737694,0
+DVAX.US,D,20160818,000000,15.57,16.21,15.51,16.16,294839,0
+DVAX.US,D,20160819,000000,16.07,16.43,15.83,16.24,478530,0
+DVAX.US,D,20160822,000000,16.4,16.75,16.07,16.74,476264,0
+DVAX.US,D,20160823,000000,16.77,16.98,16.52,16.85,439733,0
+DVAX.US,D,20160824,000000,16.82,17.5,15.951,16.04,685518,0
+DVAX.US,D,20160825,000000,16.07,16.59,15.7907,16.1,553428,0
+DVAX.US,D,20160826,000000,16.12,16.51,15.9,16.27,276076,0
+DVAX.US,D,20160829,000000,16.34,16.575,15.99,16.29,170030,0
+DVAX.US,D,20160830,000000,16.27,16.68,16.15,16.28,199382,0
+DVAX.US,D,20160831,000000,16.2,16.425,15.4,15.66,554228,0
+DVAX.US,D,20160901,000000,15.75,16.03,15.51,15.94,371590,0
+DVAX.US,D,20160902,000000,16.01,16.19,10.14,10.91,14784188,0
+DVAX.US,D,20160906,000000,13.46,14.42,13.13,14,10274032,0
+DVAX.US,D,20160907,000000,13.98,14.1,12.53,12.86,4416324,0
+DVAX.US,D,20160908,000000,12.92,12.95,12.36,12.4,2154348,0
+DVAX.US,D,20160909,000000,12.34,12.54,11.78,11.86,1699928,0
+DVAX.US,D,20160912,000000,11.77,12.29,11.7,12.19,1274332,0
+DVAX.US,D,20160913,000000,12.09,12.13,11.26,11.595,1087851,0
+DVAX.US,D,20160914,000000,11.62,11.92,11.47,11.59,579307,0
+DVAX.US,D,20160915,000000,11.38,12.22,11.28,11.93,1710772,0
+DVAX.US,D,20160916,000000,11.81,11.98,11.61,11.95,1078381,0
+DVAX.US,D,20160919,000000,12.03,12.6,11.87,12.11,1174831,0
+DVAX.US,D,20160920,000000,12.34,12.38,12,12,632105,0
+DVAX.US,D,20160921,000000,12.03,12.1842,11.5,11.67,1287820,0
+DVAX.US,D,20160922,000000,11.77,12.0017,11.5,11.62,853619,0
+DVAX.US,D,20160923,000000,11.64,11.803,11.395,11.41,761372,0
+DVAX.US,D,20160926,000000,11.3,11.4088,11.015,11.06,1040052,0
+DVAX.US,D,20160927,000000,11.08,11.199,10.73,10.91,1235008,0
+DVAX.US,D,20160928,000000,10.89,11.34,10.67,11.14,1708432,0
+DVAX.US,D,20160929,000000,11.13,11.2681,10.298,10.33,1576335,0
+DVAX.US,D,20160930,000000,10.34,10.62,10.11,10.49,1192309,0
+DVAX.US,D,20161003,000000,11.2,13.23,11.11,12.48,5625183,0
+DVAX.US,D,20161004,000000,12.45,12.48,10.665,10.87,4089643,0
+DVAX.US,D,20161005,000000,10.89,11.28,10.615,11.18,1394460,0
+DVAX.US,D,20161006,000000,11.04,11.149,10.6,10.77,1157358,0
+DVAX.US,D,20161007,000000,11.07,11.29,10.55,10.82,1411867,0
+DVAX.US,D,20161010,000000,10.95,11.41,10.935,11,857612,0
+DVAX.US,D,20161011,000000,11.1,11.2,10.41,10.48,857342,0
+DVAX.US,D,20161012,000000,10.44,11.47,10.26,10.66,1746841,0
+DVAX.US,D,20161013,000000,10.55,10.89,10.41,10.82,762583,0
+DVAX.US,D,20161014,000000,10.87,10.8754,10.31,10.37,672335,0
+DVAX.US,D,20161017,000000,10.55,10.55,10.05,10.15,697983,0
+DVAX.US,D,20161018,000000,10.4,10.7,10.1,10.35,846193,0
+DVAX.US,D,20161019,000000,10.4,10.9,10.2,10.4,733934,0
+DVAX.US,D,20161020,000000,10.35,10.875,10.25,10.7,597589,0
+DVAX.US,D,20161021,000000,10.65,10.75,10.25,10.4,670621,0
+DVAX.US,D,20161024,000000,10.45,10.6,10.05,10.05,723265,0
+DVAX.US,D,20161025,000000,10.05,10.25,9.8,10.15,858064,0
+DVAX.US,D,20161026,000000,10.55,10.775,10,10.05,919026,0
+DVAX.US,D,20161027,000000,10.1,10.4,9.7,9.95,865332,0
+DVAX.US,D,20161028,000000,9.95,9.95,9.35,9.6,853959,0
+DVAX.US,D,20161031,000000,9.65,9.7306,9.25,9.25,815087,0
+DVAX.US,D,20161101,000000,9.2,9.7,9.15,9.6,899035,0
+DVAX.US,D,20161102,000000,9.55,9.95,9.55,9.75,577344,0
+DVAX.US,D,20161103,000000,9.85,9.85,9,9.2,896892,0
+DVAX.US,D,20161104,000000,9.2,10.03,9.2,9.75,1135215,0
+DVAX.US,D,20161107,000000,9.8,10.35,9.5,10.15,848175,0
+DVAX.US,D,20161108,000000,10.1,10.8,9.8,10.4,1373513,0
+DVAX.US,D,20161109,000000,10.45,11.5,10.1,11.35,1613396,0
+DVAX.US,D,20161110,000000,11.6,12.05,11.25,11.3,1188424,0
+DVAX.US,D,20161111,000000,11.25,11.8,11.2,11.6,1047034,0
+DVAX.US,D,20161114,000000,3.25,4.7,3.2,4.1,29120722,0
+DVAX.US,D,20161115,000000,4.15,4.8,3.95,4.75,8571526,0
+DVAX.US,D,20161116,000000,4.65,4.75,4.5,4.6,2707467,0
+DVAX.US,D,20161117,000000,4.6,4.6,4.3,4.5,2010072,0
+DVAX.US,D,20161118,000000,4.5,4.85,4.4,4.75,1969712,0
+DVAX.US,D,20161121,000000,4.7,4.85,4.6,4.75,1681325,0
+DVAX.US,D,20161122,000000,4.8,5.3,4.75,5.2,2790200,0
+DVAX.US,D,20161123,000000,5.1,5.1,4.8,4.85,2038007,0
+DVAX.US,D,20161125,000000,4.9,5,4.8,5,588215,0
+DVAX.US,D,20161128,000000,4.9,5,4.55,4.6,1541172,0
+DVAX.US,D,20161129,000000,4.6,4.9,4.55,4.75,1239647,0
+DVAX.US,D,20161130,000000,4.8,4.9,4.3,4.3,2107867,0
+DVAX.US,D,20161201,000000,4.4,4.5,4.15,4.35,1429305,0
+DVAX.US,D,20161202,000000,4.35,4.8,4.25,4.7,1476671,0
+DVAX.US,D,20161205,000000,4.75,5.175,4.75,5.15,1988762,0
+DVAX.US,D,20161206,000000,5.1,5.4,4.85,5.25,1989109,0
+DVAX.US,D,20161207,000000,5.1,5.15,4.75,5.05,1877657,0
+DVAX.US,D,20161208,000000,5,5.2,4.8,4.8,2368490,0
+DVAX.US,D,20161209,000000,4.8,5,4.6,4.65,1893835,0
+DVAX.US,D,20161212,000000,4.6,4.75,4.45,4.45,1512844,0
+DVAX.US,D,20161213,000000,4.55,4.55,4,4.1,2283544,0
+DVAX.US,D,20161214,000000,4.15,4.2,3.9,3.9,1026789,0
+DVAX.US,D,20161215,000000,3.9,4.1,3.8,4.05,1406433,0
+DVAX.US,D,20161216,000000,4.1,4.5,4.05,4.4,3030997,0
+DVAX.US,D,20161219,000000,4.45,4.7,4.3,4.4,2322858,0
+DVAX.US,D,20161220,000000,4.45,4.6,4.15,4.2,1150065,0
+DVAX.US,D,20161221,000000,4.2,4.375,4.1,4.15,699704,0
+DVAX.US,D,20161222,000000,4.15,4.25,4.05,4.05,798221,0
+DVAX.US,D,20161223,000000,4.05,4.2,4,4.1,1061527,0
+DVAX.US,D,20161227,000000,4.1,4.2,4.0105,4.1,905242,0
+DVAX.US,D,20161228,000000,4.05,4.2,3.95,4,630421,0
+DVAX.US,D,20161229,000000,3.95,4.15,3.9,4.1,933857,0
+DVAX.US,D,20161230,000000,4.05,4.1,3.9,3.95,1073829,0
+DVAX.US,D,20170103,000000,4,4.05,3.85,4.05,1018896,0
+DVAX.US,D,20170104,000000,4.1,4.45,3.95,4.4,1027310,0
+DVAX.US,D,20170105,000000,4.45,4.45,3.9,4.2,1762628,0
+DVAX.US,D,20170106,000000,4.2,4.45,4.15,4.25,1329919,0
+DVAX.US,D,20170109,000000,4.3,4.45,4.2,4.3,768134,0
+DVAX.US,D,20170110,000000,4.35,4.45,4.2,4.3,814041,0
+DVAX.US,D,20170111,000000,4.3,4.4,4.1,4.25,1061183,0
+DVAX.US,D,20170112,000000,4.25,4.45,4.2,4.3,1165381,0
+DVAX.US,D,20170113,000000,4.3,4.45,4.25,4.35,1137240,0
+DVAX.US,D,20170117,000000,4.35,4.4,4.25,4.3,844561,0
+DVAX.US,D,20170118,000000,4.35,4.375,4.25,4.35,556245,0
+DVAX.US,D,20170119,000000,4.3,4.3,4.2,4.2,640347,0
+DVAX.US,D,20170120,000000,4.25,4.3,4.175,4.25,524346,0
+DVAX.US,D,20170123,000000,4.2,4.3,4.05,4.15,999352,0
+DVAX.US,D,20170124,000000,4.15,4.1619,3.95,4.05,677548,0
+DVAX.US,D,20170125,000000,4.1,4.125,3.8,3.95,1536295,0
+DVAX.US,D,20170126,000000,3.9,3.95,3.75,3.8,708150,0
+DVAX.US,D,20170127,000000,3.95,4,3.755,3.9,913298,0
+DVAX.US,D,20170130,000000,3.9,3.9,3.75,3.85,549332,0
+DVAX.US,D,20170131,000000,3.85,4.125,3.7,4.1,1475155,0
+DVAX.US,D,20170201,000000,4.1,4.15,3.95,4,483884,0
+DVAX.US,D,20170202,000000,3.95,4.1,3.95,4,464757,0
+DVAX.US,D,20170203,000000,4,4.05,3.9,4,371646,0
+DVAX.US,D,20170206,000000,4,4.15,3.95,4.05,931102,0
+DVAX.US,D,20170207,000000,4.1,4.1,3.95,3.95,307230,0
+DVAX.US,D,20170208,000000,3.95,4,3.8,4,419436,0
+DVAX.US,D,20170209,000000,4,4.05,3.95,4,490741,0
+DVAX.US,D,20170210,000000,4,4.05,3.95,4,396484,0
+DVAX.US,D,20170213,000000,4,4.05,3.95,4,433877,0
+DVAX.US,D,20170214,000000,4,4.1,3.95,4.05,656639,0
+DVAX.US,D,20170215,000000,4.05,4.2,4,4.075,982164,0
+DVAX.US,D,20170216,000000,4.1,4.2,4.05,4.075,498060,0
+DVAX.US,D,20170217,000000,4.1,4.1,3.95,4,445664,0
+DVAX.US,D,20170221,000000,4,4.05,3.9,3.95,695838,0
+DVAX.US,D,20170222,000000,3.9,4.1,3.9,4,1987191,0
+DVAX.US,D,20170223,000000,4,4.15,3.9,4,1589319,0
+DVAX.US,D,20170224,000000,3.95,4.1,3.95,4.05,566518,0
+DVAX.US,D,20170227,000000,4,4.4,4,4.35,844385,0
+DVAX.US,D,20170228,000000,4.35,4.6,4.25,4.5,1203194,0
+DVAX.US,D,20170301,000000,6.2,7.45,5.95,6.9,20072771,0
+DVAX.US,D,20170302,000000,6.7,7.15,6.225,6.4,4774414,0
+DVAX.US,D,20170303,000000,6.4,6.65,5.85,6.25,3047773,0
+DVAX.US,D,20170306,000000,6.15,6.316,5.85,5.95,1309391,0
+DVAX.US,D,20170307,000000,5.9,6.05,5.65,5.85,1169187,0
+DVAX.US,D,20170308,000000,5.8,6.05,5.7,5.85,1056320,0
+DVAX.US,D,20170309,000000,5.85,6.025,5.75,5.9,630637,0
+DVAX.US,D,20170310,000000,5.95,6,5.795,5.9,683253,0
+DVAX.US,D,20170313,000000,6.4854,6.6,5.85,6,1331504,0
+DVAX.US,D,20170314,000000,6,6.05,5.65,5.75,1038125,0
+DVAX.US,D,20170315,000000,5.85,5.85,5.65,5.75,638564,0
+DVAX.US,D,20170316,000000,5.8,6.025,5.75,5.9,564621,0
+DVAX.US,D,20170317,000000,5.85,6,5.75,5.75,741899,0
+DVAX.US,D,20170320,000000,5.75,6.125,5.6,6,1012417,0
+DVAX.US,D,20170321,000000,5.95,6.1,5.65,5.65,830014,0
+DVAX.US,D,20170322,000000,5.7,5.9,5.55,5.8,542815,0
+DVAX.US,D,20170323,000000,5.85,6,5.75,5.95,674857,0
+DVAX.US,D,20170324,000000,6,6,5.875,6,667369,0
+DVAX.US,D,20170327,000000,5.9,6.23,5.85,6.05,1476435,0
+DVAX.US,D,20170328,000000,6.1,6.125,5.9,6,590988,0
+DVAX.US,D,20170329,000000,6,6.25,6,6.05,997236,0
+DVAX.US,D,20170330,000000,6.05,6.125,5.95,6.05,1039069,0
+DVAX.US,D,20170331,000000,6.05,6.1,5.9,5.95,1171597,0
+DVAX.US,D,20170403,000000,6.4,6.5,5.75,5.85,2376402,0
+DVAX.US,D,20170404,000000,5.8,5.8,5.4,5.5,1751059,0
+DVAX.US,D,20170405,000000,5.45,5.55,5.15,5.15,1744928,0
+DVAX.US,D,20170406,000000,5.15,5.4,5,5.355,1615033,0
+DVAX.US,D,20170407,000000,5.35,5.35,5.1,5.25,1275558,0
+DVAX.US,D,20170410,000000,5.3,5.5,5.175,5.25,728213,0
+DVAX.US,D,20170411,000000,5.2,5.35,5.05,5.2,633339,0
+DVAX.US,D,20170412,000000,5.2,5.5,5.15,5.45,749317,0
+DVAX.US,D,20170413,000000,5.45,5.65,5.45,5.6,1078554,0
+DVAX.US,D,20170417,000000,5.6,5.7,5.5,5.55,1579683,0
+DVAX.US,D,20170418,000000,5.55,5.625,5.35,5.55,1007679,0
+DVAX.US,D,20170419,000000,5.6,5.75,5.475,5.65,953231,0
+DVAX.US,D,20170420,000000,5.7,5.75,5.55,5.6,941090,0
+DVAX.US,D,20170421,000000,5.6,5.7,5.4,5.6,595024,0
+DVAX.US,D,20170424,000000,5.65,5.725,5.505,5.65,1688911,0
+DVAX.US,D,20170425,000000,5.7,5.9,5.6,5.8,1510256,0
+DVAX.US,D,20170426,000000,5.8,5.95,5.65,5.75,1052136,0
+DVAX.US,D,20170427,000000,5.8,5.8,5.5,5.65,817748,0
+DVAX.US,D,20170428,000000,5.7,5.7,5.45,5.55,617313,0
+DVAX.US,D,20170501,000000,5.6,5.625,5.5,5.55,316606,0
+DVAX.US,D,20170502,000000,5.55,5.6,5.3,5.5,805507,0
+DVAX.US,D,20170503,000000,5.45,5.6,5.4,5.5,382837,0
+DVAX.US,D,20170504,000000,5.55,5.6,5.35,5.5,350233,0
+DVAX.US,D,20170505,000000,5.5,5.575,5.35,5.5,442980,0
+DVAX.US,D,20170508,000000,5.3,5.5,5.15,5.4,635640,0
+DVAX.US,D,20170509,000000,5.4,5.75,5.35,5.55,746670,0
+DVAX.US,D,20170510,000000,5.5,5.65,5.45,5.6,610885,0
+DVAX.US,D,20170511,000000,5.55,5.625,5.45,5.55,607211,0
+DVAX.US,D,20170512,000000,5.5,5.65,5.4,5.6,894767,0
+DVAX.US,D,20170515,000000,5.65,5.7,5.55,5.6,751575,0
+DVAX.US,D,20170516,000000,5.6,5.625,5.5,5.6,338431,0
+DVAX.US,D,20170517,000000,5.55,5.65,5.45,5.55,481128,0
+DVAX.US,D,20170518,000000,5.5,5.725,5.5,5.6,685270,0
+DVAX.US,D,20170519,000000,5.55,5.625,5.4,5.5,356115,0
+DVAX.US,D,20170522,000000,5.5,5.6,5.35,5.5,596338,0
+DVAX.US,D,20170523,000000,5.5,5.633,5.4,5.6,441396,0
+DVAX.US,D,20170524,000000,5.65,5.65,5.5,5.55,339552,0
+DVAX.US,D,20170525,000000,5.6,5.6,5.5,5.55,194982,0
+DVAX.US,D,20170526,000000,5.75,5.79,5.55,5.7,1130272,0
+DVAX.US,D,20170530,000000,5.7,5.8,5.5,5.6,557288,0
+DVAX.US,D,20170531,000000,5.65,5.65,5.35,5.5,659112,0
+DVAX.US,D,20170601,000000,5.55,5.7,5.375,5.65,675890,0
+DVAX.US,D,20170602,000000,5.7,6,5.6,5.9,1357384,0
+DVAX.US,D,20170605,000000,7.5,7.8,6.7,6.9,13289195,0
+DVAX.US,D,20170606,000000,6.8,7.15,6.6,7,4796409,0
+DVAX.US,D,20170607,000000,7.2,7.2,6.75,7,2273932,0
+DVAX.US,D,20170608,000000,7.05,7.1,6.9,7.1,1089166,0
+DVAX.US,D,20170609,000000,7.15,7.5,7,7.2,2437617,0
+DVAX.US,D,20170612,000000,7.4,7.9,7.2,7.9,2078581,0
+DVAX.US,D,20170613,000000,8.05,8.325,7.7,7.75,2049263,0
+DVAX.US,D,20170614,000000,7.8,7.85,7.5,7.85,1009121,0
+DVAX.US,D,20170615,000000,7.8,7.95,7.4,7.65,1709520,0
+DVAX.US,D,20170616,000000,7.55,7.925,7.55,7.85,1634235,0
+DVAX.US,D,20170619,000000,8.05,8.575,7.95,8.3,2450644,0
+DVAX.US,D,20170620,000000,8.4,8.95,8.275,8.85,2629739,0
+DVAX.US,D,20170621,000000,9.05,9.4,8.7,9.35,3134458,0
+DVAX.US,D,20170622,000000,9.45,10.055,9.4,9.7,3024013,0
+DVAX.US,D,20170623,000000,9.75,10,9.5,9.95,2696850,0
+DVAX.US,D,20170626,000000,10.3,10.7,10,10.35,3274916,0
+DVAX.US,D,20170627,000000,10.4,10.5293,9.9,10,2308285,0
+DVAX.US,D,20170628,000000,10.15,10.3,9.85,10.15,1929524,0
+DVAX.US,D,20170629,000000,10.2,10.45,9.95,10,1300942,0
+DVAX.US,D,20170630,000000,10,10.025,9.5,9.65,1420403,0
+DVAX.US,D,20170703,000000,9.6,10,9.6,9.9,668925,0
+DVAX.US,D,20170705,000000,9.95,10.1,9.6,9.6,1699924,0
+DVAX.US,D,20170706,000000,9.55,9.75,9.35,9.6,1098063,0
+DVAX.US,D,20170707,000000,9.6,9.9,9.55,9.8,799966,0
+DVAX.US,D,20170710,000000,9.8,9.85,8.85,9,2150079,0
+DVAX.US,D,20170711,000000,9,9.4,8.7,9.2,1518339,0
+DVAX.US,D,20170712,000000,9.3,9.4,9,9.15,924817,0
+DVAX.US,D,20170713,000000,9.1,9.575,8.925,9.35,888316,0
+DVAX.US,D,20170714,000000,9.4,9.9,9.3,9.7,1334133,0
+DVAX.US,D,20170717,000000,9.8,10.4,9.75,9.75,1854800,0
+DVAX.US,D,20170718,000000,9.9,10.05,9.35,9.6,1192366,0
+DVAX.US,D,20170719,000000,9.75,9.8,9.25,9.4,1190264,0
+DVAX.US,D,20170720,000000,9.4,9.85,9.35,9.55,1623797,0
+DVAX.US,D,20170721,000000,9.65,9.85,9.45,9.6,1123940,0
+DVAX.US,D,20170724,000000,9.75,10.65,9.7,10.65,3845650,0
+DVAX.US,D,20170725,000000,10.75,10.8,9.7,9.9,3404460,0
+DVAX.US,D,20170726,000000,8.95,10.75,8.15,10.4,10701079,0
+DVAX.US,D,20170727,000000,10.1,10.125,8.9,9.25,6192721,0
+DVAX.US,D,20170731,000000,16.95,17.2,15.35,15.85,23105542,0
+DVAX.US,D,20170801,000000,16.25,16.277,14.6,15.2,6947555,0
+DVAX.US,D,20170802,000000,15.9,16.55,14.8,16.1,6611094,0
+DVAX.US,D,20170803,000000,16.6,17.15,16.25,17,5748583,0
+DVAX.US,D,20170804,000000,16,16.975,16,16.55,5971662,0
+DVAX.US,D,20170807,000000,16.6,18.7,16.255,18.4,5864948,0
+DVAX.US,D,20170808,000000,18.45,19.6,17.9,18.65,4304869,0
+DVAX.US,D,20170809,000000,17.75,18.25,16.9,17.2,3811053,0
+DVAX.US,D,20170810,000000,15.95,16.2,15.2,15.85,10303879,0
+DVAX.US,D,20170811,000000,15.95,16.65,15.95,16.3,2570502,0
+DVAX.US,D,20170814,000000,16.6,16.85,16.35,16.45,1651608,0
+DVAX.US,D,20170815,000000,16.45,16.55,15.905,16.2,1594921,0
+DVAX.US,D,20170816,000000,16.25,17.05,16.2,16.65,1966308,0
+DVAX.US,D,20170817,000000,16.55,16.7,16.3,16.4,1177831,0
+DVAX.US,D,20170818,000000,16.35,16.6,16.15,16.25,1419040,0
+DVAX.US,D,20170821,000000,16.25,16.35,15.7,15.85,1140747,0
+DVAX.US,D,20170822,000000,15.95,16.395,15.7,16.15,970304,0
+DVAX.US,D,20170823,000000,16.1,16.35,15.95,16.2,838791,0
+DVAX.US,D,20170824,000000,16.25,17.25,16.05,17.2,1825057,0
+DVAX.US,D,20170825,000000,17.25,17.6,16.75,16.8,1032493,0
+DVAX.US,D,20170828,000000,17.2,17.3,16.875,17.25,968747,0
+DVAX.US,D,20170829,000000,17,17.35,16.8,17,1120440,0
+DVAX.US,D,20170830,000000,17.1,17.484,17.05,17.2,1221588,0
+DVAX.US,D,20170831,000000,17.4,18.4,17.3,17.95,2167090,0
+DVAX.US,D,20170901,000000,18.15,18.3,17.55,17.95,1168001,0
+DVAX.US,D,20170905,000000,17.95,18.55,17.7,18.45,1409631,0
+DVAX.US,D,20170906,000000,18.65,19.4,18.5,19.05,1831119,0
+DVAX.US,D,20170907,000000,19.1,19.8,19.05,19.525,1448438,0
+DVAX.US,D,20170908,000000,19.6,20.15,19.3,19.6,1588426,0
+DVAX.US,D,20170911,000000,20,21.85,20,21.075,3696682,0
+DVAX.US,D,20170912,000000,21.45,21.562,19.3,20.2,3055093,0
+DVAX.US,D,20170913,000000,20.1,21.5,19.8,20.6,2129129,0
+DVAX.US,D,20170914,000000,20.65,21.2,20.5,20.65,1337153,0
+DVAX.US,D,20170915,000000,20.75,20.995,20,20.8,6484731,0
+DVAX.US,D,20170918,000000,21,21.05,20.3694,20.75,1163257,0
+DVAX.US,D,20170919,000000,20.8,21,20.5,20.85,763012,0
+DVAX.US,D,20170920,000000,20.8,21.05,20.65,21.05,1286034,0
+DVAX.US,D,20170921,000000,21.1,21.35,20.75,20.8,966256,0
+DVAX.US,D,20170922,000000,20.8,21,20.25,20.5,918876,0
+DVAX.US,D,20170925,000000,20.65,21.45,20.4,21.05,1485708,0
+DVAX.US,D,20170926,000000,20.95,21.15,20.175,20.6,1250659,0
+DVAX.US,D,20170927,000000,20.6,21.05,20.3,20.65,1130689,0
+DVAX.US,D,20170928,000000,20.85,21.625,20.6,21.25,1944312,0
+DVAX.US,D,20170929,000000,21.35,21.725,20.9,21.5,1526462,0
+DVAX.US,D,20171002,000000,22.65,23.675,22.05,23.25,3618347,0
+DVAX.US,D,20171003,000000,23.25,23.55,22.7,23.2,2201188,0
+DVAX.US,D,20171004,000000,23.2,24,22.85,23.95,1902828,0
+DVAX.US,D,20171005,000000,24,24.45,23.525,24.075,1625346,0
+DVAX.US,D,20171006,000000,24,24.25,23,23.1,1652937,0
+DVAX.US,D,20171009,000000,23.2,23.5,22.45,23.25,1158494,0
+DVAX.US,D,20171010,000000,23.4,23.5,22.65,23.15,994177,0
+DVAX.US,D,20171011,000000,23.1,23.15,22.7795,23.05,1344576,0
+DVAX.US,D,20171012,000000,22.95,23.15,22.3,22.45,1229045,0
+DVAX.US,D,20171013,000000,22.5,22.6,21.7,21.9,1415484,0
+DVAX.US,D,20171016,000000,21.2,22.4,19.65,22.3,3907793,0
+DVAX.US,D,20171017,000000,22.1,22.1,20.6,21.175,1863114,0
+DVAX.US,D,20171018,000000,21.2,21.2,20.05,20.4,1329902,0
+DVAX.US,D,20171019,000000,20.4,20.975,20.1,20.85,1278138,0
+DVAX.US,D,20171020,000000,20.95,21.15,20.25,20.4,787225,0
+DVAX.US,D,20171023,000000,20.4,20.4,19.85,19.95,1096991,0
+DVAX.US,D,20171024,000000,20,20.75,19.95,20.15,1307108,0
+DVAX.US,D,20171025,000000,20.25,20.65,20.05,20.4,952615,0
+DVAX.US,D,20171026,000000,20.35,20.65,20.04,20.25,1088789,0
+DVAX.US,D,20171027,000000,20.35,21.9,20.35,21.7,1588947,0
+DVAX.US,D,20171030,000000,21.75,22.55,21.65,22.25,1158860,0
+DVAX.US,D,20171031,000000,22.5,23,21.95,22,994613,0
+DVAX.US,D,20171101,000000,22.15,22.2,20.55,21,1761165,0
+DVAX.US,D,20171102,000000,21.05,21.85,20.75,21.8,1260220,0
+DVAX.US,D,20171103,000000,21.95,22.7,21.125,21.6,1454286,0
+DVAX.US,D,20171106,000000,22,23.85,21.955,23.2,3167817,0
+DVAX.US,D,20171107,000000,23.2,23.2,21.8,21.95,1745872,0
+DVAX.US,D,20171108,000000,22,22.05,20.8,20.85,2042864,0
+DVAX.US,D,20171109,000000,21.2,21.75,19.875,20.05,3249120,0
+DVAX.US,D,20171110,000000,22.15,22.25,18.6,20.15,9766468,0
+DVAX.US,D,20171113,000000,20.2,20.2129,18.2,18.375,4060963,0
+DVAX.US,D,20171114,000000,17.7,18.55,17.25,18.125,3738861,0
+DVAX.US,D,20171115,000000,18.15,18.15,17.3,17.85,1893594,0
+DVAX.US,D,20171116,000000,17.95,18.8,17.855,18.45,1867849,0
+DVAX.US,D,20171117,000000,18.45,18.65,17.95,18.25,1534588,0
+DVAX.US,D,20171120,000000,18.35,18.5598,17.405,17.7,1846702,0
+DVAX.US,D,20171121,000000,17.95,18.5,17.4876,18.4,1471378,0
+DVAX.US,D,20171122,000000,18.4,18.7,18.1,18.55,1034961,0
+DVAX.US,D,20171124,000000,18.65,18.75,18.3,18.55,511262,0
+DVAX.US,D,20171127,000000,18.3,18.65,18.05,18.3,945916,0
+DVAX.US,D,20171128,000000,18.45,19.9,18.1,19.55,1756800,0
+DVAX.US,D,20171129,000000,19.6,20.2,19.15,19.525,1976853,0
+DVAX.US,D,20171130,000000,19.55,20.05,19.4,20,1601903,0
+DVAX.US,D,20171201,000000,19.85,20,18,18.4,1908637,0
+DVAX.US,D,20171204,000000,18.6,18.9657,17.7,17.75,1014557,0
+DVAX.US,D,20171205,000000,17.7,18.05,16.85,17.4,1687976,0
+DVAX.US,D,20171206,000000,17.2,17.55,16.9,17.3,1138311,0
+DVAX.US,D,20171207,000000,17.4,18,17.2394,17.65,989653,0
+DVAX.US,D,20171208,000000,17.75,18.35,17.7,18.3,906668,0
+DVAX.US,D,20171211,000000,18.45,18.925,18.1,18.6,763595,0
+DVAX.US,D,20171212,000000,18.6,18.675,17.65,17.75,1587913,0
+DVAX.US,D,20171213,000000,17.7,19.275,17.7,18.95,1340338,0
+DVAX.US,D,20171214,000000,18.9,19.5,18.475,18.75,948932,0
+DVAX.US,D,20171215,000000,18.85,19.65,18.65,19.4,3652272,0
+DVAX.US,D,20171218,000000,19.4,19.4,18.4,18.8,1007433,0
+DVAX.US,D,20171219,000000,18.85,19.4,18.5,18.55,1059005,0
+DVAX.US,D,20171220,000000,18.5,18.795,17.9,18.1,848173,0
+DVAX.US,D,20171221,000000,18,18.65,17.9,18.3,1002390,0
+DVAX.US,D,20171222,000000,18.2,18.855,17.95,18.8,1157240,0
+DVAX.US,D,20171226,000000,18.8,19.5,18.3,19.45,1176192,0
+DVAX.US,D,20171227,000000,19.25,19.5,18.95,19.2,692634,0
+DVAX.US,D,20171228,000000,19.05,19.5502,19,19.35,800601,0
+DVAX.US,D,20171229,000000,19.4,19.5,18.605,18.7,1488412,0
+DVAX.US,D,20180102,000000,18.75,19.15,18.3,18.8,944363,0
+DVAX.US,D,20180103,000000,18.8,19.115,18.5,18.65,747219,0
+DVAX.US,D,20180104,000000,18.6,18.845,17.85,18,1062034,0
+DVAX.US,D,20180105,000000,18,18.55,18,18.5,836843,0
+DVAX.US,D,20180108,000000,18.8,18.85,17.75,17.8,1392824,0
+DVAX.US,D,20180109,000000,17.9,18.25,17.25,17.55,1278633,0
+DVAX.US,D,20180110,000000,17.35,17.5,16.55,16.85,2503243,0
+DVAX.US,D,20180111,000000,16.85,17,15.85,16,2918759,0
+DVAX.US,D,20180112,000000,16.1,16.2,15.1,15.75,2564486,0
+DVAX.US,D,20180116,000000,15.7,15.775,14.65,14.65,2686466,0
+DVAX.US,D,20180117,000000,15.05,15.925,15,15.675,2879691,0
+DVAX.US,D,20180118,000000,15.6,15.7252,15.15,15.425,1044909,0
+DVAX.US,D,20180119,000000,15.4,16.05,15.3,15.65,1018054,0
+DVAX.US,D,20180122,000000,16.5,17.2,16.05,17,2798878,0
+DVAX.US,D,20180123,000000,17.05,17.85,17,17.65,1814011,0
+DVAX.US,D,20180124,000000,17.25,17.65,16.8,17.35,1324761,0
+DVAX.US,D,20180125,000000,17.45,18.35,17.3,18.1,1218871,0
+DVAX.US,D,20180126,000000,18.15,18.275,17.2,17.3,847327,0
+DVAX.US,D,20180129,000000,17.15,17.5,16.6,16.8,1002602,0
+DVAX.US,D,20180130,000000,16.7,17,16.15,16.4,921063,0
+DVAX.US,D,20180131,000000,16.5,16.75,16.05,16.1,838014,0
+DVAX.US,D,20180201,000000,16.1,16.8,15.95,16.45,784966,0
+DVAX.US,D,20180202,000000,16.3,17.75,16.05,17.45,1805223,0
+DVAX.US,D,20180205,000000,17.45,18.15,17,17.3,2003406,0
+DVAX.US,D,20180206,000000,17,18.15,16.85,18.05,1695844,0
+DVAX.US,D,20180207,000000,18.1,18.1,17.4,17.75,1189337,0
+DVAX.US,D,20180208,000000,17.85,18.05,17,17,1249171,0
+DVAX.US,D,20180209,000000,17.15,17.4,15.55,16.65,1762069,0
+DVAX.US,D,20180212,000000,16.7,17.075,16.05,16.9,925072,0
+DVAX.US,D,20180213,000000,16.9,17.25,16.6,17.2,429206,0
+DVAX.US,D,20180214,000000,16.8,17.3,16.8,16.8,1339141,0
+DVAX.US,D,20180215,000000,16.85,17.205,16.65,17.05,658182,0
+DVAX.US,D,20180216,000000,17.15,17.4,17.05,17.25,714117,0
+DVAX.US,D,20180220,000000,17.5,18.5,16.85,17.35,1908159,0
+DVAX.US,D,20180221,000000,17.7,18.05,17.175,17.35,1582108,0
+DVAX.US,D,20180222,000000,17.5,18.05,17.225,17.35,1411277,0
+DVAX.US,D,20180223,000000,17.4,18.1,17.2,17.75,1358076,0
+DVAX.US,D,20180226,000000,17.75,17.95,17.35,17.75,1246162,0
+DVAX.US,D,20180227,000000,17.65,17.85,17.4,17.4,748148,0
+DVAX.US,D,20180228,000000,17.35,17.65,16.05,16.15,1321854,0
+DVAX.US,D,20180301,000000,16.1,16.35,15.6,16.05,1915649,0
+DVAX.US,D,20180302,000000,15.95,16.7,15.8,16.55,1190125,0
+DVAX.US,D,20180305,000000,16.6,17.1,16.45,17.05,804650,0
+DVAX.US,D,20180306,000000,16.95,17.4,16.55,17.3,844807,0
+DVAX.US,D,20180307,000000,17.2,17.6,16.9,17.6,874720,0
+DVAX.US,D,20180308,000000,17.35,18.2,16.25,18,2970094,0
+DVAX.US,D,20180309,000000,18.05,18.1,17.2,17.55,1060901,0
+DVAX.US,D,20180312,000000,17.55,17.6,16.2936,16.85,2326630,0
+DVAX.US,D,20180313,000000,16.8,16.825,16.05,16.3,1562236,0
+DVAX.US,D,20180314,000000,16.35,16.595,16.1,16.2,1038657,0
+DVAX.US,D,20180315,000000,16.3,16.8,16.25,16.45,1331587,0
+DVAX.US,D,20180316,000000,16.35,16.675,16.15,16.4,2160312,0
+DVAX.US,D,20180319,000000,16.2,16.75,16.125,16.7,1183025,0
+DVAX.US,D,20180320,000000,16.75,17.7,16.6,17.45,1492251,0
+DVAX.US,D,20180321,000000,17.45,18.5,17,18.4,1682341,0
+DVAX.US,D,20180322,000000,18.2,19.05,18.038,18.5,2605566,0
+DVAX.US,D,20180323,000000,18.5,19.15,18.475,18.5,1799301,0
+DVAX.US,D,20180326,000000,18.65,19.2,18.25,19.2,2110480,0
+DVAX.US,D,20180327,000000,19.2,20.3,18.85,19.9,3167403,0
+DVAX.US,D,20180328,000000,19.85,20.4,19.055,19.65,1878182,0
+DVAX.US,D,20180329,000000,19.75,20.6,19.75,19.85,1605838,0
+DVAX.US,D,20180402,000000,19.7,20.6,18.6947,18.8,2156762,0
+DVAX.US,D,20180403,000000,19.05,19.05,18,18.3,1308998,0
+DVAX.US,D,20180404,000000,18.05,19.65,17.75,19.55,1518546,0
+DVAX.US,D,20180405,000000,19.6,19.6,18.8,19.4,1014824,0
+DVAX.US,D,20180406,000000,19.3,19.3,18.35,18.55,1251942,0
+DVAX.US,D,20180409,000000,18.85,19.1,18.4,18.6,1112295,0
+DVAX.US,D,20180410,000000,18.8,19.6,18.45,19.55,1502384,0
+DVAX.US,D,20180411,000000,20.1,20.2,19.288,20.1,1257453,0
+DVAX.US,D,20180412,000000,20.15,21.105,19.95,20.75,2043851,0
+DVAX.US,D,20180413,000000,20.75,20.95,19.575,19.75,1233459,0
+DVAX.US,D,20180416,000000,22.45,22.8,18.35,18.85,5471641,0
+DVAX.US,D,20180417,000000,19.1,20.25,18.5,20.1,2820558,0
+DVAX.US,D,20180418,000000,20.1,20.55,19.6,19.7,1557601,0
+DVAX.US,D,20180419,000000,19.5,19.695,18.35,18.7,1912474,0
+DVAX.US,D,20180420,000000,18.6,18.725,17.8,18.075,1292675,0
+DVAX.US,D,20180423,000000,18.45,18.6,17.55,18.45,1412727,0
+DVAX.US,D,20180424,000000,18.45,18.45,17.85,18.1,811956,0
+DVAX.US,D,20180425,000000,18.15,18.75,17.7,18.65,920554,0
+DVAX.US,D,20180426,000000,18.85,19.325,18.75,18.85,1030783,0
+DVAX.US,D,20180427,000000,18.8,18.8,18.25,18.3,1188324,0
+DVAX.US,D,20180430,000000,18.3,18.305,16.9,16.95,1373463,0
+DVAX.US,D,20180501,000000,16.95,17.45,16.4,17.1,2056508,0
+DVAX.US,D,20180502,000000,17.1,17.1,16.55,16.75,1264108,0
+DVAX.US,D,20180503,000000,16.8,16.825,16.15,16.25,1100893,0
+DVAX.US,D,20180504,000000,16.3,16.75,16.15,16.4,1015337,0
+DVAX.US,D,20180507,000000,16.4,17,16.35,16.9,868154,0
+DVAX.US,D,20180508,000000,16.8,16.95,16.35,16.6,926052,0
+DVAX.US,D,20180509,000000,16,16.5,15.2,16.05,2710130,0
+DVAX.US,D,20180510,000000,17,19.1,16.85,18.75,5823667,0
+DVAX.US,D,20180511,000000,18.65,19.65,18.55,19.525,2601479,0
+DVAX.US,D,20180514,000000,19.5,20.1,19.4388,19.95,1497547,0
+DVAX.US,D,20180515,000000,19.75,19.85,18.6,18.9,1179913,0
+DVAX.US,D,20180516,000000,19.1,19.5,18.75,19.35,1195754,0
+DVAX.US,D,20180517,000000,18.15,18.25,15.8,16.7,5903847,0
+DVAX.US,D,20180518,000000,16.85,17.5,16.45,17.1,1565701,0
+DVAX.US,D,20180521,000000,17.1,17.25,16.5,16.6,1751711,0
+DVAX.US,D,20180522,000000,16.65,16.8,16.45,16.6,1103638,0
+DVAX.US,D,20180523,000000,16.7,16.8,16,16.1,1602462,0
+DVAX.US,D,20180524,000000,16.15,16.45,16.105,16.45,911265,0
+DVAX.US,D,20180525,000000,16.5,16.8,16.355,16.75,684937,0
+DVAX.US,D,20180529,000000,16.85,17.05,15.85,16,1652493,0
+DVAX.US,D,20180530,000000,16.15,16.3,15.7,15.95,1486059,0
+DVAX.US,D,20180531,000000,15.85,16.15,15.45,15.8,1411733,0
+DVAX.US,D,20180601,000000,15.85,16.4,15.7,16.2,1643688,0
+DVAX.US,D,20180604,000000,16.35,16.4,14.7,15.5,3545766,0
+DVAX.US,D,20180605,000000,15.55,16.875,15.55,15.95,2467998,0
+DVAX.US,D,20180606,000000,16,16.2,15.325,15.8,1403329,0
+DVAX.US,D,20180607,000000,15.75,15.9,15.45,15.65,740015,0
+DVAX.US,D,20180608,000000,15.55,15.75,15.3,15.7,1029051,0
+DVAX.US,D,20180611,000000,15.65,15.905,15.65,15.8,796854,0
+DVAX.US,D,20180612,000000,15.7,16,15.625,15.95,1392318,0
+DVAX.US,D,20180613,000000,16,16.65,15.85,16.4,1621758,0
+DVAX.US,D,20180614,000000,16.45,16.45,15.85,15.9,922527,0
+DVAX.US,D,20180615,000000,15.85,16.2,15.725,16.15,2807076,0
+DVAX.US,D,20180618,000000,15.95,16.105,15.8,15.95,687422,0
+DVAX.US,D,20180619,000000,15.8,16.05,15.65,15.9,1511568,0
+DVAX.US,D,20180620,000000,15.9,16.15,15.7,15.95,1024373,0
+DVAX.US,D,20180621,000000,16.1,16.2,15.8,15.9,871059,0
+DVAX.US,D,20180622,000000,15.9,16.05,15.6,15.95,2450049,0
+DVAX.US,D,20180625,000000,15.85,15.9,15.55,15.6,1063806,0
+DVAX.US,D,20180626,000000,15.7,16.35,15.505,15.75,1052572,0
+DVAX.US,D,20180627,000000,15.7,15.85,15.1,15.15,1187507,0
+DVAX.US,D,20180628,000000,15.1,15.6,14.75,15.3,1466176,0
+DVAX.US,D,20180629,000000,15.45,15.8,15.1,15.25,1397000,0
+DVAX.US,D,20180702,000000,15.25,15.6,15,15.45,629177,0
+DVAX.US,D,20180703,000000,15.6,15.75,15.255,15.45,475566,0
+DVAX.US,D,20180705,000000,15.45,15.7,15.2,15.625,496246,0
+DVAX.US,D,20180706,000000,15.7,16,15.6,16,682603,0
+DVAX.US,D,20180709,000000,16.15,16.2,15.45,15.65,756157,0
+DVAX.US,D,20180710,000000,15.65,15.775,15.05,15.2,1171077,0
+DVAX.US,D,20180711,000000,15,15.25,14.9,15.1,627434,0
+DVAX.US,D,20180712,000000,15.15,15.3,15,15.25,843493,0
+DVAX.US,D,20180713,000000,15.3,15.3,15,15.1,489449,0
+DVAX.US,D,20180716,000000,15.05,15.1,14.6,14.65,968138,0
+DVAX.US,D,20180717,000000,14.8,15.65,14.675,15.55,1076011,0
+DVAX.US,D,20180718,000000,15.6,15.75,15.15,15.65,484851,0
+DVAX.US,D,20180719,000000,15.55,16.15,15.525,15.65,875081,0
+DVAX.US,D,20180720,000000,15.7,15.95,15.3,15.75,852539,0
+DVAX.US,D,20180723,000000,15.75,15.85,15.021,15.5,897748,0
+DVAX.US,D,20180724,000000,15.55,15.7,14,14.3,2738255,0
+DVAX.US,D,20180725,000000,14.2,14.55,13.85,14,1650699,0
+DVAX.US,D,20180726,000000,14,14.5,13.55,14,1647675,0
+DVAX.US,D,20180727,000000,14.05,14.05,13.0641,13.55,1413212,0
+DVAX.US,D,20180730,000000,13.45,13.475,12.7,13.1,1521000,0
+DVAX.US,D,20180731,000000,13.2,13.9,13.1,13.5,881294,0
+DVAX.US,D,20180801,000000,13.45,13.575,13.15,13.45,982129,0
+DVAX.US,D,20180802,000000,13.35,13.525,13.25,13.45,955459,0
+DVAX.US,D,20180803,000000,13.45,13.5077,12.9,12.95,895788,0
+DVAX.US,D,20180806,000000,13,13.3,12.8,12.9,1111305,0
+DVAX.US,D,20180807,000000,13.8,13.85,12.9,13.7,1440103,0
+DVAX.US,D,20180808,000000,13.65,13.75,13.25,13.3,687968,0
+DVAX.US,D,20180809,000000,13.35,13.675,13.25,13.4,542315,0
+DVAX.US,D,20180810,000000,13.3,13.5,13.05,13.3,409605,0
+DVAX.US,D,20180813,000000,13.25,13.45,12.9,13.225,1129769,0
+DVAX.US,D,20180814,000000,13.35,13.45,13.1,13.3,617760,0
+DVAX.US,D,20180815,000000,13.25,13.35,12.7,12.75,1029147,0
+DVAX.US,D,20180816,000000,12.75,12.783,12.25,12.6,991899,0
+DVAX.US,D,20180817,000000,12.65,12.725,12.3,12.6,511072,0
+DVAX.US,D,20180820,000000,12.6,12.8,12.075,12.2,1075953,0
+DVAX.US,D,20180821,000000,12.3,12.9,12.15,12.8,799722,0
+DVAX.US,D,20180822,000000,12.85,13.5,12.8424,13.45,700100,0
+DVAX.US,D,20180823,000000,13.35,13.6,13.05,13.2,574662,0
+DVAX.US,D,20180824,000000,13.3,13.55,12.967,13.2,428922,0
+DVAX.US,D,20180827,000000,13.25,13.425,13.05,13.4,747468,0
+DVAX.US,D,20180828,000000,13.4,13.525,13.2,13.45,585530,0
+DVAX.US,D,20180829,000000,13.45,13.5,13.1,13.2,576965,0
+DVAX.US,D,20180830,000000,13.2,13.85,13.05,13.55,703399,0
+DVAX.US,D,20180831,000000,13.55,14.2,13.45,13.85,867972,0
+DVAX.US,D,20180904,000000,14.1,14.35,13.5,13.7,724324,0
+DVAX.US,D,20180905,000000,13.7,13.78,13,13.1,566470,0
+DVAX.US,D,20180906,000000,13.1,13.35,12.5577,12.6,617255,0
+DVAX.US,D,20180907,000000,12.5,13.1,12.3,12.75,734104,0
+DVAX.US,D,20180910,000000,12.8,13.1,12.55,12.65,660136,0
+DVAX.US,D,20180911,000000,12.6,12.75,12.2,12.35,593597,0
+DVAX.US,D,20180912,000000,12.3,12.4,11.95,12,801063,0
+DVAX.US,D,20180913,000000,12.05,12.23,11.845,12.05,791663,0
+DVAX.US,D,20180914,000000,12.05,12.15,11.65,11.95,847962,0
+DVAX.US,D,20180917,000000,12,12,11.65,11.85,655826,0
+DVAX.US,D,20180918,000000,11.85,12.2,11.8,12.2,560719,0
+DVAX.US,D,20180919,000000,12.2,12.35,11.35,11.95,852775,0
+DVAX.US,D,20180920,000000,12.05,12.25,11.75,12.2,493265,0
+DVAX.US,D,20180921,000000,12.15,12.3,11.809,12,4251870,0
+DVAX.US,D,20180924,000000,12,12.4,11.9,12.4,598033,0
+DVAX.US,D,20180925,000000,12.35,12.975,12.35,12.4,1026029,0
+DVAX.US,D,20180926,000000,12.5,12.7,12.15,12.4,1086951,0
+DVAX.US,D,20180927,000000,12.4,12.6256,11.95,12.1,585857,0
+DVAX.US,D,20180928,000000,12.1,12.5,12,12.4,583479,0
+DVAX.US,D,20181001,000000,12.44,12.55,11.74,11.74,799710,0
+DVAX.US,D,20181002,000000,11.79,11.9408,10.97,11.35,1406293,0
+DVAX.US,D,20181003,000000,11.35,11.78,11.01,11.58,635845,0
+DVAX.US,D,20181004,000000,11.56,11.6,10.835,11,1088067,0
+DVAX.US,D,20181005,000000,11.03,11.25,10.35,10.61,1056610,0
+DVAX.US,D,20181008,000000,10.7,11.19,10.4,11.05,1500428,0
+DVAX.US,D,20181009,000000,11.03,11.92,10.77,11.19,2605906,0
+DVAX.US,D,20181010,000000,11.12,11.71,11.01,11.25,1014347,0
+DVAX.US,D,20181011,000000,11.12,11.51,11.03,11.17,719583,0
+DVAX.US,D,20181012,000000,11.46,11.46,11.075,11.29,648660,0
+DVAX.US,D,20181015,000000,11.3,11.33,10.85,10.89,690086,0
+DVAX.US,D,20181016,000000,11.04,11.58,10.94,11.54,1202248,0
+DVAX.US,D,20181017,000000,11.48,11.8,11.19,11.76,661666,0
+DVAX.US,D,20181018,000000,11.71,11.71,11.23,11.37,526640,0
+DVAX.US,D,20181019,000000,11.36,11.6,10.89,10.89,934046,0
+DVAX.US,D,20181022,000000,13.62,13.75,11.45,12.09,6424968,0
+DVAX.US,D,20181023,000000,11.6,13.5,11.35,13.28,4254574,0
+DVAX.US,D,20181024,000000,13.5,13.55,12.42,12.44,3163338,0
+DVAX.US,D,20181025,000000,12.46,13.08,11.9,12.1,1761102,0
+DVAX.US,D,20181026,000000,11.94,12.09,11.53,11.98,1234629,0
+DVAX.US,D,20181029,000000,12.16,12.2016,10.77,11.03,1328419,0
+DVAX.US,D,20181030,000000,10.93,11.18,9.99,10.1,1815229,0
+DVAX.US,D,20181031,000000,10.11,10.52,9.63,9.89,1520871,0
+DVAX.US,D,20181101,000000,9.92,11.005,9.92,10.83,1265086,0
+DVAX.US,D,20181102,000000,10.92,11.46,10.92,11.4,1032253,0
+DVAX.US,D,20181105,000000,11.37,11.7,10.91,11.12,1062001,0
+DVAX.US,D,20181106,000000,10.51,12.24,10.26,11.65,2145225,0
+DVAX.US,D,20181107,000000,11.72,12.61,11.72,12.07,1531670,0
+DVAX.US,D,20181108,000000,12.35,13.035,12.15,12.79,1815271,0
+DVAX.US,D,20181109,000000,12.7,12.7706,11.98,12.09,989392,0
+DVAX.US,D,20181112,000000,12,12.66,11.55,12.17,1370431,0
+DVAX.US,D,20181113,000000,12.21,12.44,11.75,11.79,662874,0
+DVAX.US,D,20181114,000000,11.91,12.216,11.33,11.48,724609,0
+DVAX.US,D,20181115,000000,11.42,12.16,11.37,12.03,722839,0
+DVAX.US,D,20181116,000000,11.91,12.34,11.77,12.27,736263,0
+DVAX.US,D,20181119,000000,12.22,12.22,11.13,11.53,842310,0
+DVAX.US,D,20181120,000000,11.26,11.93,11.13,11.55,688060,0
+DVAX.US,D,20181121,000000,11.61,12.01,11.45,11.96,457139,0
+DVAX.US,D,20181123,000000,11.84,12.33,11.84,12.07,366438,0
+DVAX.US,D,20181126,000000,12.25,12.49,11.74,12.2,489905,0
+DVAX.US,D,20181127,000000,12.07,12.27,11.78,12.1,600995,0
+DVAX.US,D,20181128,000000,12.24,12.285,11.8625,12.22,657511,0
+DVAX.US,D,20181129,000000,12.12,12.38,11.47,11.5,653437,0
+DVAX.US,D,20181130,000000,11.31,11.53,10.6502,11.3,1199905,0
+DVAX.US,D,20181203,000000,11.46,11.67,11.06,11.67,850760,0
+DVAX.US,D,20181204,000000,11.64,11.65,10.53,10.6,1166001,0
+DVAX.US,D,20181206,000000,10.45,10.76,10.1,10.7,900664,0
+DVAX.US,D,20181207,000000,10.61,11.1,10.53,10.54,841804,0
+DVAX.US,D,20181210,000000,10.58,10.9,10.17,10.87,775867,0
+DVAX.US,D,20181211,000000,11,11.01,10.62,10.82,406819,0
+DVAX.US,D,20181212,000000,10.98,11.68,10.84,11.64,814847,0
+DVAX.US,D,20181213,000000,11.62,11.64,10.4,10.49,1474648,0
+DVAX.US,D,20181214,000000,10.39,10.98,10.39,10.62,759367,0
+DVAX.US,D,20181217,000000,10.52,10.71,10.07,10.15,875253,0
+DVAX.US,D,20181218,000000,10.3,10.3206,9.26,9.52,1068518,0
+DVAX.US,D,20181219,000000,9.57,10.04,9.29,9.4,1604263,0
+DVAX.US,D,20181220,000000,9.3,9.39,8.545,8.85,2185905,0
+DVAX.US,D,20181221,000000,8.93,9,8.12,8.14,2846496,0
+DVAX.US,D,20181224,000000,8,8.79,7.85,8.49,738860,0
+DVAX.US,D,20181226,000000,8.59,8.77,8.15,8.67,1668532,0
+DVAX.US,D,20181227,000000,8.5,8.72,8.12,8.67,990233,0
+DVAX.US,D,20181228,000000,8.64,8.88,8.37,8.63,1021113,0
+DVAX.US,D,20181231,000000,8.71,9.2,8.61,9.15,1485296,0
+DVAX.US,D,20190102,000000,8.99,9.6,8.78,9.45,1324986,0
+DVAX.US,D,20190103,000000,9.48,9.5,8.97,9.08,983369,0
+DVAX.US,D,20190104,000000,9.21,9.88,9.1,9.81,1248405,0
+DVAX.US,D,20190107,000000,10,10.21,9.83,10.11,975074,0
+DVAX.US,D,20190108,000000,10.51,10.66,9.84,10.16,945894,0
+DVAX.US,D,20190109,000000,10.18,10.61,10.18,10.38,678048,0
+DVAX.US,D,20190110,000000,10.28,10.549,10.1,10.52,686653,0
+DVAX.US,D,20190111,000000,10.4,11.19,10.3748,11.06,973574,0
+DVAX.US,D,20190114,000000,10.96,11.268,10.74,10.8,812407,0
+DVAX.US,D,20190115,000000,10.82,12.07,10.82,12.04,1444695,0
+DVAX.US,D,20190116,000000,12.05,12.42,11.83,12.01,1407615,0
+DVAX.US,D,20190117,000000,11.99,12.2499,11.84,12.09,814596,0
+DVAX.US,D,20190118,000000,12.11,12.29,11.94,12.05,1071893,0
+DVAX.US,D,20190122,000000,11.96,12.05,11.55,11.64,767424,0
+DVAX.US,D,20190123,000000,11.7,11.83,11.05,11.22,566089,0
+DVAX.US,D,20190124,000000,11.18,11.2,10.615,10.69,776641,0
+DVAX.US,D,20190125,000000,10.78,11.12,10.35,11.06,1302444,0
+DVAX.US,D,20190128,000000,10.97,10.97,10.61,10.75,639479,0
+DVAX.US,D,20190129,000000,10.78,10.95,10.645,10.79,488441,0
+DVAX.US,D,20190130,000000,10.82,11.03,10.73,11.02,707965,0
+DVAX.US,D,20190131,000000,11.03,11.18,10.915,11.02,602381,0
+DVAX.US,D,20190201,000000,11.03,11.08,10.75,10.95,478585,0
+DVAX.US,D,20190204,000000,10.99,11.12,10.88,11.01,661378,0
+DVAX.US,D,20190205,000000,11.02,11.19,10.56,10.94,1014595,0
+DVAX.US,D,20190206,000000,10.94,11.21,10.52,10.62,509952,0
+DVAX.US,D,20190207,000000,10.55,10.58,10.16,10.27,1001327,0
+DVAX.US,D,20190208,000000,10.18,10.61,10.18,10.54,423598,0
+DVAX.US,D,20190211,000000,10.59,10.59,10.195,10.24,458848,0
+DVAX.US,D,20190212,000000,10.27,10.64,10.27,10.5,488350,0
+DVAX.US,D,20190213,000000,10.6,10.75,10.54,10.58,400978,0
+DVAX.US,D,20190214,000000,10.53,10.68,10.455,10.54,584365,0
+DVAX.US,D,20190215,000000,10.59,11.27,10.53,11.13,1758058,0
+DVAX.US,D,20190219,000000,11.26,11.44,10.9,10.97,832465,0
+DVAX.US,D,20190220,000000,11.02,11.19,10.9,10.99,331164,0
+DVAX.US,D,20190221,000000,10.97,11.1399,10.505,10.59,1293075,0
+DVAX.US,D,20190222,000000,10.66,10.67,10.39,10.47,1065576,0
+DVAX.US,D,20190225,000000,10.66,10.82,10.2,10.36,2408277,0
+DVAX.US,D,20190226,000000,10.28,10.92,10.28,10.56,3790692,0
+DVAX.US,D,20190227,000000,10.35,10.6,9.3,9.55,3495086,0
+DVAX.US,D,20190228,000000,9.45,9.5,8.6001,9.2,2394576,0
+DVAX.US,D,20190301,000000,9.24,9.36,8.93,9.23,1086273,0
+DVAX.US,D,20190304,000000,9.32,9.42,8.71,9.33,1642569,0
+DVAX.US,D,20190305,000000,9.29,9.56,9.09,9.11,806142,0
+DVAX.US,D,20190306,000000,9.06,9.07,8.56,8.56,1746037,0
+DVAX.US,D,20190307,000000,8.56,8.69,8.28,8.43,1314232,0
+DVAX.US,D,20190308,000000,8.27,8.61,8.2,8.34,671180,0
+DVAX.US,D,20190311,000000,8.38,8.67,8.3,8.67,825632,0
+DVAX.US,D,20190312,000000,8.67,8.74,8.5,8.6,657972,0
+DVAX.US,D,20190313,000000,8.6,8.7,8.39,8.42,724421,0
+DVAX.US,D,20190314,000000,8.39,8.46,8.16,8.17,721274,0
+DVAX.US,D,20190315,000000,8.22,8.26,7.88,7.96,2408784,0
+DVAX.US,D,20190318,000000,7.97,8.19,7.625,7.78,1181223,0
+DVAX.US,D,20190319,000000,7.8,8.24,7.78,7.99,1547830,0
+DVAX.US,D,20190320,000000,8.01,8.1225,7.32,7.53,1893661,0
+DVAX.US,D,20190321,000000,7.49,7.65,7.32,7.56,1344632,0
+DVAX.US,D,20190322,000000,7.52,7.52,7.08,7.1,1390601,0
+DVAX.US,D,20190325,000000,7.08,7.25,6.75,7.17,1200114,0
+DVAX.US,D,20190326,000000,7.24,7.27,6.99,7.12,582440,0
+DVAX.US,D,20190327,000000,7.12,7.2,6.91,7.08,1051179,0
+DVAX.US,D,20190328,000000,7.1,7.2998,6.9673,7.11,893884,0
+DVAX.US,D,20190329,000000,7.15,7.34,7.09,7.31,687131,0
+DVAX.US,D,20190401,000000,7.38,7.56,7.22,7.42,1578226,0
+DVAX.US,D,20190402,000000,7.42,7.74,7.37,7.56,1057860,0
+DVAX.US,D,20190403,000000,7.61,7.68,6.9,7.03,1857458,0
+DVAX.US,D,20190404,000000,7.02,7.25,6.95,7.2,1328942,0
+DVAX.US,D,20190405,000000,7.26,7.6,7.25,7.35,892792,0
+DVAX.US,D,20190408,000000,7.32,7.32,7.0369,7.1,637576,0
+DVAX.US,D,20190409,000000,7.02,7.14,6.96,6.99,776311,0
+DVAX.US,D,20190410,000000,7.05,7.16,6.97,7.1,1006968,0
+DVAX.US,D,20190411,000000,7.13,7.23,6.975,7.01,872545,0
+DVAX.US,D,20190412,000000,7.08,7.15,6.75,6.95,945980,0
+DVAX.US,D,20190415,000000,6.98,7.03,6.66,6.77,958001,0
+DVAX.US,D,20190416,000000,6.81,6.89,6.67,6.72,715116,0
+DVAX.US,D,20190417,000000,6.7515,6.79,6.345,6.43,1339028,0
+DVAX.US,D,20190418,000000,6.43,6.54,6.22,6.41,1158480,0
+DVAX.US,D,20190422,000000,6.39,6.56,6.24,6.36,703762,0
+DVAX.US,D,20190423,000000,6.34,6.59,6.3,6.51,798410,0
+DVAX.US,D,20190424,000000,6.53,6.61,6.31,6.55,568218,0
+DVAX.US,D,20190425,000000,6.55,6.65,6.4,6.56,512737,0
+DVAX.US,D,20190426,000000,6.56,7.03,6.48,6.8,988659,0
+DVAX.US,D,20190429,000000,6.86,7.04,6.71,6.72,794439,0
+DVAX.US,D,20190430,000000,6.68,6.75,6.55,6.65,609559,0
+DVAX.US,D,20190501,000000,6.67,6.81,6.53,6.54,753564,0
+DVAX.US,D,20190502,000000,6.52,6.73,6.45,6.7,642278,0
+DVAX.US,D,20190503,000000,6.8,7.09,6.76,6.96,1090432,0
+DVAX.US,D,20190506,000000,6.86,7.17,6.8052,7.09,685564,0
+DVAX.US,D,20190507,000000,6.96,7.12,6.43,6.51,1060857,0
+DVAX.US,D,20190508,000000,6.6,6.68,6.42,6.53,796127,0
+DVAX.US,D,20190509,000000,7.5,7.9,6.94,7.69,2157497,0
+DVAX.US,D,20190510,000000,7.68,8.19,7.55,7.89,2017843,0
+DVAX.US,D,20190513,000000,7.65,7.71,6.97,6.99,1252453,0
+DVAX.US,D,20190514,000000,7.06,7.16,6.54,6.76,1237550,0
+DVAX.US,D,20190515,000000,6.67,6.7,6.42,6.63,668147,0
+DVAX.US,D,20190516,000000,6.65,6.95,6.65,6.69,773704,0
+DVAX.US,D,20190517,000000,6.61,6.61,6.28,6.3,925066,0
+DVAX.US,D,20190520,000000,6.3,6.41,5.885,6.03,1155223,0
+DVAX.US,D,20190521,000000,6.09,6.63,6.06,6.55,1086311,0
+DVAX.US,D,20190522,000000,6.52,6.62,6.3,6.36,611206,0
+DVAX.US,D,20190523,000000,6.27,6.4,6.1919,6.35,894521,0
+DVAX.US,D,20190524,000000,6.44,6.92,5.12,5.78,5270363,0
+DVAX.US,D,20190528,000000,5.75,5.93,5.32,5.43,2100080,0
+DVAX.US,D,20190529,000000,5.4,5.62,5.18,5.29,1627785,0
+DVAX.US,D,20190530,000000,5.2,5.27,4.9,4.97,1622447,0
+DVAX.US,D,20190531,000000,4.84,4.92,4.69,4.82,1107184,0
+DVAX.US,D,20190603,000000,4.84,4.9,4.45,4.67,1900460,0
+DVAX.US,D,20190604,000000,4.7,4.74,4.33,4.74,1182115,0
+DVAX.US,D,20190605,000000,4.78,4.78,4.34,4.38,1348944,0
+DVAX.US,D,20190606,000000,4.4,4.7199,4.15,4.2,1972563,0
+DVAX.US,D,20190607,000000,4.19,4.28,3.93,4.15,2251356,0
+DVAX.US,D,20190610,000000,4.17,4.29,3.95,3.97,922178,0
+DVAX.US,D,20190611,000000,4,4.01,3.7,3.72,1325379,0
+DVAX.US,D,20190612,000000,3.72,3.8,3.5708,3.72,1361841,0
+DVAX.US,D,20190613,000000,3.72,3.865,3.6782,3.83,1320210,0
+DVAX.US,D,20190614,000000,3.81,3.93,3.8,3.81,1320193,0
+DVAX.US,D,20190617,000000,3.84,4.25,3.83,4.1,1927329,0
+DVAX.US,D,20190618,000000,4.11,4.2,3.945,3.97,1357674,0
+DVAX.US,D,20190619,000000,3.98,4.2165,3.93,3.98,1663179,0
+DVAX.US,D,20190620,000000,4.04,4.1,3.93,3.96,935012,0
+DVAX.US,D,20190621,000000,3.99,4.01,3.74,3.91,5208946,0
+DVAX.US,D,20190624,000000,4,4,3.79,3.8,1120813,0
+DVAX.US,D,20190625,000000,3.81,3.85,3.63,3.65,1037409,0
+DVAX.US,D,20190626,000000,3.68,3.87,3.64,3.78,753395,0
+DVAX.US,D,20190627,000000,3.8,3.87,3.77,3.86,608464,0
+DVAX.US,D,20190628,000000,3.9,4.04,3.85,3.99,1456966,0
+DVAX.US,D,20190701,000000,4.1,4.15,3.92,3.99,867451,0
+DVAX.US,D,20190702,000000,3.98,4.02,3.85,3.93,1495741,0
+DVAX.US,D,20190703,000000,3.99,4.42,3.87,4.37,2411822,0
+DVAX.US,D,20190705,000000,4.55,4.63,3.96,3.99,1848787,0
+DVAX.US,D,20190708,000000,3.94,4.06,3.84,3.88,995583,0
+DVAX.US,D,20190709,000000,3.85,3.88,3.77,3.79,785901,0
+DVAX.US,D,20190710,000000,3.79,3.83,3.63,3.81,2273799,0
+DVAX.US,D,20190711,000000,4.22,4.24,3.7,3.78,2853278,0
+DVAX.US,D,20190712,000000,3.79,4.04,3.605,4.03,1991436,0
+DVAX.US,D,20190715,000000,4.05,4.12,3.92,4.04,1082324,0
+DVAX.US,D,20190716,000000,4.03,4.03,3.855,3.88,928312,0
+DVAX.US,D,20190717,000000,3.86,3.8839,3.76,3.79,803285,0
+DVAX.US,D,20190718,000000,3.66,3.81,3.4,3.66,2039653,0
+DVAX.US,D,20190719,000000,3.66,3.7,3.56,3.66,573927,0
+DVAX.US,D,20190722,000000,3.65,3.7,3.2734,3.35,2005146,0
+DVAX.US,D,20190723,000000,3.36,3.39,3.125,3.22,1960814,0
+DVAX.US,D,20190724,000000,3.1,3.2,2.92,3.1,3892107,0
+DVAX.US,D,20190725,000000,3.13,3.2,2.84,2.87,1822615,0
+DVAX.US,D,20190726,000000,2.89,2.9,2.66,2.8,2403594,0
+DVAX.US,D,20190729,000000,2.8,2.84,2.595,2.72,1306574,0
+DVAX.US,D,20190730,000000,2.66,2.75,2.6,2.69,1278691,0
+DVAX.US,D,20190731,000000,2.7,2.92,2.69,2.76,1286353,0
+DVAX.US,D,20190801,000000,2.76,2.85,2.68,2.79,1262286,0
+DVAX.US,D,20190802,000000,2.83,2.88,2.66,2.76,1679966,0
+DVAX.US,D,20190805,000000,2.72,2.98,2.67,2.88,1834518,0
+DVAX.US,D,20190806,000000,2.89,2.93,2.79,2.88,1100620,0
+DVAX.US,D,20190807,000000,2.88,3.03,2.825,2.99,1057018,0
+DVAX.US,D,20190808,000000,2.78,3.19,2.76,3.03,4419245,0
+DVAX.US,D,20190809,000000,3.1,3.51,3,3.38,3650348,0
+DVAX.US,D,20190812,000000,3.39,3.58,3.22,3.36,2309046,0
+DVAX.US,D,20190813,000000,3.58,3.6,3.335,3.51,2516784,0
+DVAX.US,D,20190814,000000,3.45,3.825,3.27,3.75,2298538,0
+DVAX.US,D,20190815,000000,3.78,4.05,3.58,3.91,2481469,0
+DVAX.US,D,20190816,000000,3.94,4.08,3.86,3.99,1310735,0
+DVAX.US,D,20190819,000000,4.04,4.37,4.01,4.33,2112710,0
+DVAX.US,D,20190820,000000,4.29,4.59,4.195,4.37,1550860,0
+DVAX.US,D,20190821,000000,4.39,4.56,4.36,4.51,1227875,0
+DVAX.US,D,20190822,000000,4.57,4.72,4.44,4.45,1393342,0
+DVAX.US,D,20190823,000000,4.7,4.82,4.25,4.32,3198547,0
+DVAX.US,D,20190826,000000,4.49,4.49,4.07,4.3,1295603,0
+DVAX.US,D,20190827,000000,4.31,4.38,4.06,4.15,1106044,0
+DVAX.US,D,20190828,000000,4.13,4.17,3.96,4.09,783716,0
+DVAX.US,D,20190829,000000,4.09,4.3,3.98,4.22,920900,0
+DVAX.US,D,20190830,000000,4.22,4.22,4.03,4.14,773572,0
+DVAX.US,D,20190903,000000,4.13,4.63,4.1,4.58,2212668,0
+DVAX.US,D,20190904,000000,4.65,4.7899,4.59,4.62,2578791,0
+DVAX.US,D,20190905,000000,4.64,4.65,4.3,4.45,1534952,0
+DVAX.US,D,20190906,000000,4.44,4.57,4.32,4.36,1348915,0
+DVAX.US,D,20190909,000000,4.33,4.73,4.3,4.34,1891048,0
+DVAX.US,D,20190910,000000,4.32,4.68,4.17,4.63,1843317,0
+DVAX.US,D,20190911,000000,4.63,4.97,4.5508,4.85,1686609,0
+DVAX.US,D,20190912,000000,4.87,5.06,4.62,4.74,1269485,0
+DVAX.US,D,20190913,000000,4.73,4.77,4.41,4.46,1526674,0
+DVAX.US,D,20190916,000000,4.49,4.58,4.3,4.55,1607422,0
+DVAX.US,D,20190917,000000,4.51,4.8,4.26,4.66,2068219,0
+DVAX.US,D,20190918,000000,4.64,4.66,4.36,4.43,1121052,0
+DVAX.US,D,20190919,000000,4.42,4.51,4.315,4.4,844770,0
+DVAX.US,D,20190920,000000,4.39,4.67,4.38,4.58,2630052,0
+DVAX.US,D,20190923,000000,4.48,4.755,4.47,4.59,924126,0
+DVAX.US,D,20190924,000000,4.6,4.62,4.32,4.47,1484265,0
+DVAX.US,D,20190925,000000,4.47,4.49,4.1,4.23,1678687,0
+DVAX.US,D,20190926,000000,4.23,4.23,3.8,3.83,1922262,0
+DVAX.US,D,20190927,000000,3.81,3.83,3.5101,3.54,1467430,0
+DVAX.US,D,20190930,000000,3.56,3.5999,3.29,3.575,1399528,0
+DVAX.US,D,20191001,000000,3.57,3.695,3.34,3.46,1351511,0
+DVAX.US,D,20191002,000000,3.44,3.585,3.35,3.52,1298142,0
+DVAX.US,D,20191003,000000,3.52,3.62,3.43,3.55,1115606,0
+DVAX.US,D,20191004,000000,3.58,3.895,3.55,3.685,1316004,0
+DVAX.US,D,20191007,000000,3.66,3.92,3.62,3.9,549833,0
+DVAX.US,D,20191008,000000,3.88,3.96,3.73,3.785,873403,0
+DVAX.US,D,20191009,000000,3.8,4.15,3.77,4,941510,0
+DVAX.US,D,20191010,000000,4.01,4.05,3.92,3.96,633746,0
+DVAX.US,D,20191011,000000,4,4.03,3.87,3.93,596474,0
+DVAX.US,D,20191014,000000,3.97,4.12,3.93,4.09,626970,0
+DVAX.US,D,20191015,000000,4.08,4.24,3.99,4.21,791287,0
+DVAX.US,D,20191016,000000,4.24,4.26,4.08,4.11,531064,0
+DVAX.US,D,20191017,000000,4.12,4.29,4.119,4.24,785220,0
+DVAX.US,D,20191018,000000,4.49,4.585,4.05,4.08,1903192,0
+DVAX.US,D,20191021,000000,4.08,4.31,4.03,4.27,951468,0
+DVAX.US,D,20191022,000000,4.27,4.83,4.27,4.78,1725617,0
+DVAX.US,D,20191023,000000,4.8,4.95,4.6,4.86,1046674,0
+DVAX.US,D,20191024,000000,4.89,5.0699,4.71,4.77,787289,0
+DVAX.US,D,20191025,000000,4.75,5.32,4.73,5.01,1472282,0
+DVAX.US,D,20191028,000000,5.06,5.2,4.96,5.13,884070,0
+DVAX.US,D,20191029,000000,5.09,5.205,4.845,4.91,1292236,0
+DVAX.US,D,20191030,000000,4.93,5.135,4.92,4.96,1055425,0
+DVAX.US,D,20191031,000000,5,5.11,4.85,5.09,672571,0
+DVAX.US,D,20191101,000000,5.11,5.58,5.1,5.57,1129490,0
+DVAX.US,D,20191104,000000,5.66,5.82,5.31,5.49,972564,0
+DVAX.US,D,20191105,000000,5.48,5.73,5.33,5.36,888213,0
+DVAX.US,D,20191106,000000,5.35,5.52,5.13,5.225,1298412,0
+DVAX.US,D,20191107,000000,5.29,5.58,4.9,5.07,1882060,0
+DVAX.US,D,20191108,000000,5,5.27,4.95,5.26,1426352,0
+DVAX.US,D,20191111,000000,5.27,5.69,5.16,5.66,1058619,0
+DVAX.US,D,20191112,000000,5.68,5.77,5.52,5.62,806489,0
+DVAX.US,D,20191113,000000,5.6,6,5.5099,5.88,806855,0
+DVAX.US,D,20191114,000000,5.82,5.963,5.7701,5.83,581141,0
+DVAX.US,D,20191115,000000,5.87,6.13,5.79,5.83,719161,0
+DVAX.US,D,20191118,000000,5.86,5.95,5.77,5.88,453886,0
+DVAX.US,D,20191119,000000,5.91,6.2,5.875,5.9,609492,0
+DVAX.US,D,20191120,000000,5.83,5.935,5.17,5.22,2340858,0
+DVAX.US,D,20191121,000000,5.35,5.47,5.075,5.39,1352602,0
+DVAX.US,D,20191122,000000,5.36,5.61,5.35,5.59,939253,0
+DVAX.US,D,20191125,000000,5.65,5.89,5.62,5.83,1347101,0
+DVAX.US,D,20191126,000000,5.85,6.13,5.72,5.82,1389863,0
+DVAX.US,D,20191127,000000,5.87,5.9699,5.6063,5.66,746654,0
+DVAX.US,D,20191129,000000,5.66,5.77,5.57,5.65,396334,0
+DVAX.US,D,20191202,000000,5.65,5.85,5.32,5.43,1504786,0
+DVAX.US,D,20191203,000000,5.38,5.62,5.22,5.56,1239080,0
+DVAX.US,D,20191204,000000,5.56,5.96,5.52,5.695,1022167,0
+DVAX.US,D,20191205,000000,5.78,5.98,5.61,5.69,1145568,0
+DVAX.US,D,20191206,000000,5.71,5.85,5.64,5.7,848162,0
+DVAX.US,D,20191209,000000,5.69,6.69,5.6468,6.59,3152828,0
+DVAX.US,D,20191210,000000,6.6,6.95,6.51,6.89,1631460,0
+DVAX.US,D,20191211,000000,6.95,7.1614,6.53,6.6,1331334,0
+DVAX.US,D,20191212,000000,6.55,6.9,6.49,6.53,1142099,0
+DVAX.US,D,20191213,000000,6.55,6.94,6.4905,6.92,840765,0
+DVAX.US,D,20191216,000000,6.98,7.2,6.78,6.805,2397140,0
+DVAX.US,D,20191217,000000,6.81,6.95,6.517,6.77,1585762,0
+DVAX.US,D,20191218,000000,6.78,6.815,6.64,6.78,967917,0
+DVAX.US,D,20191219,000000,6.82,6.96,6.615,6.93,1202448,0
+DVAX.US,D,20191220,000000,6.94,6.94,6.6,6.78,3593577,0
+DVAX.US,D,20191223,000000,6.69,6.8,6.19,6.445,2028505,0
+DVAX.US,D,20191224,000000,6.45,6.7,6.38,6.69,790205,0
+DVAX.US,D,20191226,000000,6.61,6.64,5.57,6.01,1918282,0
+DVAX.US,D,20191227,000000,6.07,6.08,5.35,5.99,2013750,0
+DVAX.US,D,20191230,000000,6,6.04,5.11,5.59,1729682,0
+DVAX.US,D,20191231,000000,5.54,5.84,5.54,5.72,1375696,0
+DVAX.US,D,20200102,000000,5.76,5.8,5.35,5.47,980238,0
+DVAX.US,D,20200103,000000,5.37,5.73,5.305,5.57,904192,0
+DVAX.US,D,20200106,000000,5.55,5.94,5.4706,5.925,1023618,0
+DVAX.US,D,20200107,000000,5.89,6.27,5.81,6.2,860967,0
+DVAX.US,D,20200108,000000,6.2,6.25,6.03,6.14,1104901,0
+DVAX.US,D,20200109,000000,6.1,6.16,5.85,5.89,1092041,0
+DVAX.US,D,20200110,000000,5.84,6.03,5.59,5.63,1034432,0
+DVAX.US,D,20200113,000000,5.63,5.76,5.46,5.62,1055049,0
+DVAX.US,D,20200114,000000,5.54,5.87,5.47,5.78,970204,0
+DVAX.US,D,20200115,000000,5.8,5.93,5.66,5.73,1093088,0
+DVAX.US,D,20200116,000000,5.76,6.219,5.75,6.17,1945857,0
+DVAX.US,D,20200117,000000,6.27,6.36,6.01,6.03,1067322,0
+DVAX.US,D,20200121,000000,6.01,6.29,5.945,6.09,997424,0
+DVAX.US,D,20200122,000000,6.14,6.16,5.56,5.77,1455459,0
+DVAX.US,D,20200123,000000,5.71,5.8,5.56,5.74,692566,0
+DVAX.US,D,20200124,000000,5.76,5.96,5.6601,5.78,977016,0
+DVAX.US,D,20200127,000000,5.65,5.665,5.28,5.29,2254780,0
+DVAX.US,D,20200128,000000,5.31,5.44,5.03,5.05,1467036,0
+DVAX.US,D,20200129,000000,5.13,5.34,4.8802,5.05,2233236,0
+DVAX.US,D,20200130,000000,4.99,5.27,4.96,4.99,1147488,0
+DVAX.US,D,20200131,000000,4.97,5.14,4.865,5.05,1660334,0
+DVAX.US,D,20200203,000000,5.1,5.26,5.04,5.17,1199277,0
+DVAX.US,D,20200204,000000,5.22,5.385,5.0813,5.22,1441668,0
+DVAX.US,D,20200205,000000,5.27,5.3496,5.03,5.06,1107983,0
+DVAX.US,D,20200206,000000,5.09,5.385,5.05,5.26,1103431,0
+DVAX.US,D,20200207,000000,5.28,5.29,5.05,5.07,854635,0
+DVAX.US,D,20200210,000000,5.07,5.27,4.96,5.2,981571,0
+DVAX.US,D,20200211,000000,5.24,5.3514,5.16,5.18,440509,0
+DVAX.US,D,20200212,000000,5.24,5.49,5.23,5.42,1295279,0
+DVAX.US,D,20200213,000000,5.4,5.4,5.13,5.22,766960,0
+DVAX.US,D,20200214,000000,5.2,5.22,5.06,5.18,706375,0
+DVAX.US,D,20200218,000000,5.12,5.16,4.97,5.12,723600,0
+DVAX.US,D,20200219,000000,5.16,5.22,4.94,4.97,943691,0
+DVAX.US,D,20200220,000000,4.93,5.03,4.72,4.91,1065245,0
+DVAX.US,D,20200221,000000,4.9,4.9,4.64,4.88,916441,0
+DVAX.US,D,20200224,000000,4.84,4.89,4.62,4.73,1152605,0
+DVAX.US,D,20200225,000000,4.73,4.79,4.285,4.41,1544246,0
+DVAX.US,D,20200226,000000,4.42,4.5571,4.15,4.3,1430813,0
+DVAX.US,D,20200227,000000,4.15,4.36,4.01,4.055,1439986,0
+DVAX.US,D,20200228,000000,3.86,4.15,3.64,3.945,1530063,0
+DVAX.US,D,20200302,000000,4.6,4.733,4.2,4.5,3043380,0
+DVAX.US,D,20200303,000000,4.59,4.66,4.2315,4.27,1728155,0
+DVAX.US,D,20200304,000000,4.4,4.49,4.14,4.46,1545031,0
+DVAX.US,D,20200305,000000,4.34,4.42,4.1,4.2,1431703,0
+DVAX.US,D,20200306,000000,4.03,4.27,4.01,4.22,1517088,0
+DVAX.US,D,20200309,000000,3.8,4.07,3.49,3.51,1289798,0
+DVAX.US,D,20200310,000000,3.8,3.92,3.41,3.75,1291971,0
+DVAX.US,D,20200311,000000,3.66,3.71,3.02,3.07,2155996,0
+DVAX.US,D,20200312,000000,2.4,2.93,2.38,2.66,2820169,0
+DVAX.US,D,20200313,000000,2.9,2.97,2.025,2.41,4387217,0
+DVAX.US,D,20200316,000000,2,2.58,1.8,2.27,2066546,0
+DVAX.US,D,20200317,000000,2.34,2.8629,2.3,2.6,2284034,0
+DVAX.US,D,20200318,000000,2.44,3.68,2.44,3.03,2793541,0
+DVAX.US,D,20200319,000000,3.03,3.38,2.88,3.36,2098574,0
+DVAX.US,D,20200320,000000,3.42,3.63,2.86,2.86,2111563,0
+DVAX.US,D,20200323,000000,2.97,3.13,2.595,3.13,1384456,0
+DVAX.US,D,20200324,000000,3.41,3.59,3.07,3.3,1622503,0
+DVAX.US,D,20200325,000000,3.32,3.5105,3.17,3.31,1029370,0
+DVAX.US,D,20200326,000000,3.47,3.71,3.37,3.59,1879960,0
+DVAX.US,D,20200327,000000,3.62,3.92,3.5398,3.56,1607149,0
+DVAX.US,D,20200330,000000,3.71,3.8,3.455,3.56,1377317,0
+DVAX.US,D,20200331,000000,3.53,3.69,3.37,3.53,1142762,0
+DVAX.US,D,20200401,000000,3.35,3.53,3.11,3.28,1750413,0
+DVAX.US,D,20200402,000000,3.28,3.67,3.28,3.46,1203276,0
+DVAX.US,D,20200403,000000,3.51,3.69,3.12,3.17,1363385,0
+DVAX.US,D,20200406,000000,3.32,3.45,3.185,3.25,1596742,0
+DVAX.US,D,20200407,000000,3.37,3.42,2.915,3.01,1931654,0
+DVAX.US,D,20200408,000000,3.05,3.15,2.9,3.15,1102380,0
+DVAX.US,D,20200409,000000,3.18,3.28,2.9,2.94,1676661,0
+DVAX.US,D,20200413,000000,3,3.22,2.89,3.07,1606270,0
+DVAX.US,D,20200414,000000,3.17,3.38,3.11,3.25,1773681,0
+DVAX.US,D,20200415,000000,3.23,3.23,3,3.08,1077726,0
+DVAX.US,D,20200416,000000,3.31,3.59,3.1,3.36,3792778,0
+DVAX.US,D,20200417,000000,3.5,3.56,3.35,3.4,2029480,0
+DVAX.US,D,20200420,000000,3.5,3.85,3.405,3.57,2770557,0
+DVAX.US,D,20200421,000000,3.7,3.81,3.33,3.39,2067279,0
+DVAX.US,D,20200422,000000,3.46,3.5131,3.16,3.24,2681118,0
+DVAX.US,D,20200423,000000,3.61,3.7,3.31,3.38,4222461,0
+DVAX.US,D,20200424,000000,3.53,3.55,3.25,3.4,2538718,0
+DVAX.US,D,20200427,000000,3.57,4.1961,3.5,3.89,6175955,0
+DVAX.US,D,20200428,000000,4.3,4.3,3.735,3.85,3698017,0
+DVAX.US,D,20200429,000000,3.96,4.19,3.73,4.15,2816949,0
+DVAX.US,D,20200430,000000,4.04,4.38,3.99,4.25,2956636,0
+DVAX.US,D,20200501,000000,4.06,4.255,3.82,4.2,2251517,0
+DVAX.US,D,20200504,000000,4.05,4.25,3.95,4.25,1895397,0
+DVAX.US,D,20200505,000000,4.29,4.47,4.05,4.1,1859778,0
+DVAX.US,D,20200506,000000,4.15,5.44,3.99,4.66,7462894,0
+DVAX.US,D,20200507,000000,4.87,4.99,4.38,4.54,3256579,0
+DVAX.US,D,20200508,000000,4.39,4.54,4.02,4.25,3714971,0
+DVAX.US,D,20200511,000000,4.23,4.41,4.07,4.09,3320990,0
+DVAX.US,D,20200512,000000,4.1,4.13,3.75,3.75,4307178,0
+DVAX.US,D,20200513,000000,3.87,3.9,3.55,3.75,2518431,0
+DVAX.US,D,20200514,000000,3.7,4.23,3.64,4.195,3217930,0
+DVAX.US,D,20200515,000000,4.19,4.78,4.13,4.55,5396568,0
+DVAX.US,D,20200518,000000,4.88,5,4.44,4.86,6468591,0
+DVAX.US,D,20200519,000000,7,7.15,5.84,6.51,39139023,0
+DVAX.US,D,20200520,000000,6.08,6.39,5.93,6.04,8734813,0
+DVAX.US,D,20200521,000000,6.11,6.15,5.565,5.66,6888762,0
+DVAX.US,D,20200522,000000,5.4,5.71,5,5.13,11450467,0
+DVAX.US,D,20200526,000000,5.26,5.49,5.15,5.21,4931903,0
+DVAX.US,D,20200527,000000,5.29,5.32,4.62,4.94,4996589,0
+DVAX.US,D,20200528,000000,4.85,4.93,4.75,4.84,2560947,0
+DVAX.US,D,20200529,000000,5.16,6.63,5.1,6.12,26848120,0
+DVAX.US,D,20200601,000000,5.99,8.12,5.66,7.92,33795197,0
+DVAX.US,D,20200602,000000,7.53,7.58,6.655,7.18,16940828,0
+DVAX.US,D,20200603,000000,7.4,7.68,6.7,6.86,9863392,0
+DVAX.US,D,20200604,000000,6.71,7.23,6.39,6.48,7185328,0
+DVAX.US,D,20200605,000000,6.6,6.7,5.9,6.09,5423896,0
+DVAX.US,D,20200608,000000,6.1853,6.35,6.0363,6.09,3702719,0
+DVAX.US,D,20200609,000000,6.22,6.5,5.79,5.88,7023984,0
+DVAX.US,D,20200610,000000,5.95,6.28,5.73,5.955,4913109,0
+DVAX.US,D,20200611,000000,5.86,5.91,5.38,5.41,4475074,0
+DVAX.US,D,20200612,000000,5.54,5.77,5.45,5.71,3175491,0
+DVAX.US,D,20200615,000000,6.35,6.44,5.85,6.42,7343923,0
+DVAX.US,D,20200616,000000,6.45,6.52,5.955,6.175,4275449,0
+DVAX.US,D,20200617,000000,6.17,6.28,5.96,6.01,2581387,0
+DVAX.US,D,20200618,000000,5.98,6.16,5.93,6.13,2122637,0
+DVAX.US,D,20200619,000000,6.46,7.0687,6.35,6.535,10698287,0
+DVAX.US,D,20200622,000000,6.68,6.85,6.39,6.655,4324051,0
+DVAX.US,D,20200623,000000,6.69,7.44,6.69,7.345,6579408,0
+DVAX.US,D,20200624,000000,7.47,8.09,7.28,7.66,11986711,0
+DVAX.US,D,20200625,000000,7.82,8.5587,7.7,8.215,9354085,0
+DVAX.US,D,20200626,000000,8.75,9.74,8.645,9.1,15614910,0
+DVAX.US,D,20200629,000000,9.36,9.6399,8.34,8.49,10902294,0
+DVAX.US,D,20200630,000000,8.12,9.39,8,8.87,8525222,0
+DVAX.US,D,20200701,000000,8.8,9,8.0699,8.31,5713040,0
+DVAX.US,D,20200702,000000,8.31,8.8,8.16,8.67,4324723,0
+DVAX.US,D,20200706,000000,8.7,8.7599,8.23,8.47,3374266,0
+DVAX.US,D,20200707,000000,8.44,9.08,8.3,8.82,4151678,0
+DVAX.US,D,20200708,000000,9,9.63,8.931,9.42,8397648,0
+DVAX.US,D,20200709,000000,9.45,9.76,9.08,9.18,4619369,0
+DVAX.US,D,20200710,000000,9.11,9.18,8.52,8.66,4322259,0
+DVAX.US,D,20200713,000000,8.7221,9.2,8.48,8.51,4091689,0
+DVAX.US,D,20200714,000000,8.72,9.2,8.46,9.19,5084040,0
+DVAX.US,D,20200715,000000,9.09,9.42,9.01,9.36,4419033,0
+DVAX.US,D,20200716,000000,9.656,9.83,9.02,9.49,6067176,0
+DVAX.US,D,20200717,000000,9.5,12.19,9.5,11.37,26794357,0
+DVAX.US,D,20200720,000000,11.75,12.44,11.22,11.7,7340653,0
+DVAX.US,D,20200721,000000,11.58,11.69,9.96,10.22,9743784,0
+DVAX.US,D,20200722,000000,10,10.32,9.72,10.15,5302955,0
+DVAX.US,D,20200723,000000,10.25,10.78,9.92,10.12,6545916,0
+DVAX.US,D,20200724,000000,9.8335,9.86,8.8,8.88,7274183,0
+DVAX.US,D,20200727,000000,9.0767,9.75,9.0201,9.34,8946925,0
+DVAX.US,D,20200728,000000,9.27,9.28,8.35,8.61,7073837,0
+DVAX.US,D,20200729,000000,8.62,8.7,7.7,7.97,6466369,0
+DVAX.US,D,20200730,000000,7.78,8.545,7.72,8.39,4903242,0
+DVAX.US,D,20200731,000000,8.36,8.49,7.84,8.11,4322962,0
+DVAX.US,D,20200803,000000,8.2,9.02,7.93,8.96,6981867,0
+DVAX.US,D,20200804,000000,9,9.1,8.52,9.01,4290161,0
+DVAX.US,D,20200805,000000,9.19,9.69,8.73,8.99,7016676,0
+DVAX.US,D,20200806,000000,8.9,9.1,8.63,8.82,3119573,0
+DVAX.US,D,20200807,000000,8.15,8.2338,7.08,7.78,8205248,0
+DVAX.US,D,20200810,000000,7.9,8.06,7.6,7.79,3306234,0
+DVAX.US,D,20200811,000000,7.64,7.73,6.94,7.08,4538970,0
+DVAX.US,D,20200812,000000,7.24,7.24,6.35,6.89,10232702,0
+DVAX.US,D,20200813,000000,7.01,7.02,6.63,6.81,4246080,0
+DVAX.US,D,20200814,000000,6.86,7,6.53,6.72,3394043,0
+DVAX.US,D,20200817,000000,6.72,7.2667,6.55,7.1,6467919,0
+DVAX.US,D,20200818,000000,7.17,7.17,6.45,6.62,4961399,0
+DVAX.US,D,20200819,000000,6.6,6.66,6.46,6.49,2434332,0
+DVAX.US,D,20200820,000000,6.44,6.83,6.26,6.7,4868685,0
+DVAX.US,D,20200821,000000,6.7,6.7,6.37,6.49,4197122,0
+DVAX.US,D,20200824,000000,6.37,6.44,5.84,6.01,5339079,0
+DVAX.US,D,20200825,000000,5.94,6.45,5.78,6.32,3784972,0
+DVAX.US,D,20200826,000000,6.25,6.39,6.095,6.24,2424903,0
+DVAX.US,D,20200827,000000,6.22,6.2882,5.945,6,3042818,0
+DVAX.US,D,20200828,000000,5.99,6.06,5.68,5.74,5733267,0
+DVAX.US,D,20200831,000000,5.95,6.13,5.78,5.98,4615912,0
+DVAX.US,D,20200901,000000,5.9187,6,5.38,5.57,4223384,0
+DVAX.US,D,20200902,000000,5.47,5.68,5.11,5.66,3550422,0
+DVAX.US,D,20200903,000000,5.6,5.7053,5.15,5.29,3696428,0
+DVAX.US,D,20200904,000000,5.21,5.31,4.52,4.88,4927534,0
+DVAX.US,D,20200908,000000,4.8,4.9788,4.565,4.82,2547607,0
+DVAX.US,D,20200909,000000,4.82,5.2282,4.68,5.01,5948897,0
+DVAX.US,D,20200910,000000,4.98,5.25,4.82,5,3515071,0
+DVAX.US,D,20200911,000000,5.02,5.1,4.89,5.01,1797238,0
+DVAX.US,D,20200914,000000,5.45,5.97,5.35,5.68,8968363,0
+DVAX.US,D,20200915,000000,5.75,5.93,5.295,5.35,4380495,0
+DVAX.US,D,20200916,000000,5.31,5.56,5.29,5.41,2539885,0
+DVAX.US,D,20200917,000000,5.39,5.93,5.33,5.64,3807722,0
+DVAX.US,D,20200918,000000,5.69,5.8,5.35,5.43,12384776,0
+DVAX.US,D,20200921,000000,5.31,5.41,5.03,5.08,3820561,0
+DVAX.US,D,20200922,000000,5.05,5.16,4.855,4.92,2661102,0
+DVAX.US,D,20200923,000000,4.95,4.98,4.515,4.53,3684541,0
+DVAX.US,D,20200924,000000,4.5,4.5,4.22,4.32,3904787,0
+DVAX.US,D,20200925,000000,4.3276,4.555,4.3023,4.48,3325612,0
+DVAX.US,D,20200928,000000,4.52,4.54,4.26,4.36,2186794,0
+DVAX.US,D,20200929,000000,4.35,4.4592,4.3101,4.4,1357512,0
+DVAX.US,D,20200930,000000,4.4,4.495,4.2601,4.32,2667844,0
+DVAX.US,D,20201001,000000,4.3,4.459,4.17,4.21,2593212,0
+DVAX.US,D,20201002,000000,4.1,4.335,4.07,4.22,1999955,0
+DVAX.US,D,20201005,000000,4.29,4.53,4.28,4.53,2224426,0
+DVAX.US,D,20201006,000000,4.6,4.6598,4.35,4.41,2117331,0
+DVAX.US,D,20201007,000000,4.42,4.69,4.41,4.61,1813014,0
+DVAX.US,D,20201008,000000,4.66,4.77,4.6051,4.61,1870271,0
+DVAX.US,D,20201009,000000,4.68,4.72,4.425,4.44,2033327,0
+DVAX.US,D,20201012,000000,4.4899,4.665,4.375,4.64,2230571,0
+DVAX.US,D,20201013,000000,4.8665,5.22,4.82,5.19,5479765,0
+DVAX.US,D,20201014,000000,5.2,5.23,4.55,4.59,5511141,0
+DVAX.US,D,20201015,000000,4.52,4.64,4.395,4.61,2027146,0
+DVAX.US,D,20201016,000000,4.65,4.6789,4.4,4.44,2734078,0
+DVAX.US,D,20201019,000000,4.47,4.4722,4.22,4.26,2607679,0
+DVAX.US,D,20201020,000000,4.3,4.35,4.03,4.14,3123498,0
+DVAX.US,D,20201021,000000,4.14,4.25,4.02,4.17,2827539,0
+DVAX.US,D,20201022,000000,4.17,4.38,4.06,4.2,2523779,0
+DVAX.US,D,20201023,000000,4.2,4.25,4.07,4.16,2083697,0
+DVAX.US,D,20201026,000000,4.14,4.225,3.85,3.93,3729365,0
+DVAX.US,D,20201027,000000,3.94,3.9456,3.78,3.87,2141420,0
+DVAX.US,D,20201028,000000,3.78,3.84,3.63,3.75,2414954,0
+DVAX.US,D,20201029,000000,3.73,3.99,3.58,3.9,2904984,0
+DVAX.US,D,20201030,000000,3.82,3.9,3.67,3.73,1818413,0
+DVAX.US,D,20201102,000000,3.8089,3.81,3.66,3.76,1185575,0
+DVAX.US,D,20201103,000000,3.79,4.02,3.69,4,2436706,0
+DVAX.US,D,20201104,000000,3.98,4.36,3.98,4.13,3606787,0
+DVAX.US,D,20201105,000000,4.32,4.32,4.01,4.13,3044285,0
+DVAX.US,D,20201106,000000,4.4,4.51,4.07,4.15,4057772,0
+DVAX.US,D,20201109,000000,4.28,4.37,3.85,3.88,3438227,0
+DVAX.US,D,20201110,000000,4.0168,4.225,3.79,4.16,4103491,0
+DVAX.US,D,20201111,000000,4.09,4.44,4.04,4.43,2848439,0
+DVAX.US,D,20201112,000000,4.34,4.35,3.985,4.04,3793750,0
+DVAX.US,D,20201113,000000,4.1,4.24,4.045,4.16,2129852,0
+DVAX.US,D,20201116,000000,4.19,4.475,4.11,4.41,3653092,0
+DVAX.US,D,20201117,000000,4.35,4.67,4.15,4.61,3576770,0
+DVAX.US,D,20201118,000000,4.62,4.62,4.35,4.38,2591498,0
+DVAX.US,D,20201119,000000,4.38,4.58,4.37,4.45,1335698,0
+DVAX.US,D,20201120,000000,4.42,4.49,4.3,4.42,1858574,0
+DVAX.US,D,20201123,000000,4.42,4.45,4.1404,4.2,2993704,0
+DVAX.US,D,20201124,000000,4.2,4.28,4.06,4.15,2001670,0
+DVAX.US,D,20201125,000000,4.19,4.33,4.12,4.25,1717088,0
+DVAX.US,D,20201127,000000,4.3,4.8,4.29,4.79,3434054,0
+DVAX.US,D,20201130,000000,4.8,5.0995,4.79,5.08,4234061,0
+DVAX.US,D,20201201,000000,5.25,5.85,5.23,5.26,6107406,0
+DVAX.US,D,20201202,000000,5.18,5.28,5.01,5.25,2168249,0
+DVAX.US,D,20201203,000000,5.27,5.33,5.14,5.17,1724757,0
+DVAX.US,D,20201204,000000,5.4,5.42,4.93,5.16,3903010,0
+DVAX.US,D,20201207,000000,5.1,5.1,4.7,4.75,3376896,0
+DVAX.US,D,20201208,000000,4.76,4.885,4.65,4.88,2174863,0
+DVAX.US,D,20201209,000000,4.93,4.97,4.5,4.64,2813756,0
+DVAX.US,D,20201210,000000,4.52,4.67,4.45,4.57,2752573,0
+DVAX.US,D,20201211,000000,4.71,4.99,4.71,4.96,3372107,0
+DVAX.US,D,20201214,000000,5.08,5.3,4.93,5.17,4165234,0
+DVAX.US,D,20201215,000000,5.21,5.21,4.86,4.9,3197290,0
+DVAX.US,D,20201216,000000,4.89,4.93,4.605,4.63,3070505,0
+DVAX.US,D,20201217,000000,4.64,4.945,4.62,4.93,2218588,0
+DVAX.US,D,20201218,000000,4.98,5.14,4.82,5.06,7324364,0
+DVAX.US,D,20201221,000000,4.96,5.27,4.94,5.23,3074777,0
+DVAX.US,D,20201222,000000,5.25,5.26,4.91,5.11,2786144,0
+DVAX.US,D,20201223,000000,5.12,5.63,4.98,5.6,4472637,0
+DVAX.US,D,20201224,000000,5.6,5.6,5.23,5.28,2137105,0
+DVAX.US,D,20201228,000000,5.31,5.42,4.895,4.9,3534350,0
+DVAX.US,D,20201229,000000,4.96,5.025,4.66,4.7,3361220,0
+DVAX.US,D,20201230,000000,4.73,4.95,4.72,4.9,2412959,0
+DVAX.US,D,20201231,000000,4.9,4.92,4.41,4.45,3855183,0
+DVAX.US,D,20210104,000000,4.51,4.69,4.36,4.62,2751868,0
+DVAX.US,D,20210105,000000,4.58,4.64,4.475,4.57,1927631,0
+DVAX.US,D,20210106,000000,4.56,4.77,4.51,4.6,2155656,0
+DVAX.US,D,20210107,000000,4.63,4.95,4.61,4.9,3052960,0
+DVAX.US,D,20210108,000000,4.88,5.03,4.79,4.99,2390006,0
+DVAX.US,D,20210111,000000,4.92,5.08,4.78,4.92,1762161,0
+DVAX.US,D,20210112,000000,4.91,5.17,4.91,5.15,2155755,0
+DVAX.US,D,20210113,000000,5.17,5.22,5.01,5.09,1901609,0
+DVAX.US,D,20210114,000000,5.08,5.26,5.015,5.14,2422397,0
+DVAX.US,D,20210115,000000,5.1537,5.53,5.12,5.13,3677225,0
+DVAX.US,D,20210119,000000,5.15,5.32,5.07,5.1,2583206,0
+DVAX.US,D,20210120,000000,5.15,5.21,4.99,5.12,1693315,0
+DVAX.US,D,20210121,000000,5.08,5.13,4.93,5.04,2054739,0
+DVAX.US,D,20210122,000000,5,5.26,4.989,5.22,3023777,0
+DVAX.US,D,20210125,000000,5.2183,6.57,5.2183,6.55,12062310,0
+DVAX.US,D,20210126,000000,6.56,6.57,6.07,6.17,4440939,0
+DVAX.US,D,20210127,000000,6.015,6.7295,5.88,6.14,5273079,0
+DVAX.US,D,20210128,000000,6.2195,6.57,5.865,5.9,3333315,0
+DVAX.US,D,20210129,000000,5.977,6.75,5.9,6.31,6121355,0
+DVAX.US,D,20210201,000000,7.37,11.69,7.06,10.27,107218319,0
+DVAX.US,D,20210202,000000,10.36,10.71,8.21,9.46,25204355,0
+DVAX.US,D,20210203,000000,9.1268,9.53,8.61,9.41,8537593,0
+DVAX.US,D,20210204,000000,9.61,10.08,8.97,9.59,10194731,0
+DVAX.US,D,20210205,000000,9.71,10.11,9.37,9.48,4803843,0
+DVAX.US,D,20210208,000000,9.7281,11.2536,9.55,11.18,10377305,0
+DVAX.US,D,20210209,000000,11.05,11.19,10.42,10.6,5985053,0
+DVAX.US,D,20210210,000000,10.7,10.9399,9.6,9.82,6570072,0
+DVAX.US,D,20210211,000000,9.75,10.17,9.339,9.53,4547474,0
+DVAX.US,D,20210212,000000,9.6091,10.06,9.3222,9.74,3506669,0
+DVAX.US,D,20210216,000000,10.0005,10.01,9.49,9.78,3790070,0
+DVAX.US,D,20210217,000000,9.72,9.97,9.55,9.82,3465311,0
+DVAX.US,D,20210218,000000,9.56,9.8,9.32,9.52,3626552,0
+DVAX.US,D,20210219,000000,9.6,11,9.52,10.07,8668532,0
+DVAX.US,D,20210222,000000,9.91,10.35,9.58,9.6,3728748,0
+DVAX.US,D,20210223,000000,8.98,9.21,8.34,9.08,4081560,0
+DVAX.US,D,20210224,000000,9.12,9.41,8.7501,9.38,2252753,0
+DVAX.US,D,20210225,000000,9.2831,9.6499,8.15,8.16,4674181,0
+DVAX.US,D,20210226,000000,9.19,10.1,8.635,8.75,9849894,0
+DVAX.US,D,20210301,000000,9.15,9.19,8.67,8.9,3526373,0
+DVAX.US,D,20210302,000000,8.95,9.03,8.62,8.64,2499820,0
+DVAX.US,D,20210303,000000,8.6,8.8289,8.3112,8.49,3056306,0
+DVAX.US,D,20210304,000000,8.42,8.67,7.93,8.47,3616803,0
+DVAX.US,D,20210305,000000,8.55,8.6,7.3,8.225,5194772,0
+DVAX.US,D,20210308,000000,8.21,8.77,8.21,8.5,2854648,0
+DVAX.US,D,20210309,000000,8.59,9.28,8.59,9.14,2781368,0
+DVAX.US,D,20210310,000000,9.25,9.61,9.13,9.39,2224495,0
+DVAX.US,D,20210311,000000,9.63,9.7,9.25,9.695,2493247,0
+DVAX.US,D,20210312,000000,9.6,9.92,9.47,9.58,2983179,0
+DVAX.US,D,20210315,000000,9.71,10.44,9.55,10.21,3712711,0
+DVAX.US,D,20210316,000000,10.2351,10.29,9.71,9.88,2708657,0
+DVAX.US,D,20210317,000000,9.69,10.36,9.58,10.27,2357598,0
+DVAX.US,D,20210318,000000,10.03,10.59,9.7,9.75,2883423,0
+DVAX.US,D,20210319,000000,9.85,10.24,9.76,10.03,9339944,0
+DVAX.US,D,20210322,000000,10.19,11.45,10.16,10.99,5839777,0
+DVAX.US,D,20210323,000000,10.81,10.97,10,10.12,3383951,0
+DVAX.US,D,20210324,000000,10.3,10.49,9.6,9.61,3533766,0
+DVAX.US,D,20210325,000000,9.2,10.3,9.1144,10.28,2877606,0
+DVAX.US,D,20210326,000000,10.33,10.56,9.83,10.16,1888803,0
+DVAX.US,D,20210329,000000,9.98,9.99,9.41,9.52,2148233,0
+DVAX.US,D,20210330,000000,9.57,9.57,9.18,9.32,1577474,0
+DVAX.US,D,20210331,000000,9.41,9.99,9.304,9.83,2012294,0
+DVAX.US,D,20210401,000000,9.9,10.12,9.62,9.73,1527878,0
+DVAX.US,D,20210405,000000,9.81,9.85,9.54,9.84,1818551,0
+DVAX.US,D,20210406,000000,10.05,10.501,10,10.12,3067829,0
+DVAX.US,D,20210407,000000,10.02,10.16,9.8,9.84,1446781,0
+DVAX.US,D,20210408,000000,9.93,10,9.62,9.97,1493572,0
+DVAX.US,D,20210409,000000,9.9,10.11,9.71,10.07,1278736,0
+DVAX.US,D,20210412,000000,10.08,10.08,9.58,10.07,1704750,0
+DVAX.US,D,20210413,000000,10.19,10.59,9.74,9.96,1844804,0
+DVAX.US,D,20210414,000000,9.973,10.56,9.93,10.14,2467550,0
+DVAX.US,D,20210415,000000,10.32,11.04,10.2101,10.86,3309260,0
+DVAX.US,D,20210416,000000,10.825,11.2,10.6,10.99,2400721,0
+DVAX.US,D,20210419,000000,10.84,11.84,10.76,10.89,4885697,0
+DVAX.US,D,20210420,000000,10.827,10.827,8.76,8.94,7659019,0
+DVAX.US,D,20210421,000000,9.04,9.58,8.995,9.39,3293316,0
+DVAX.US,D,20210422,000000,9.3886,9.67,8.92,9.54,3071730,0
+DVAX.US,D,20210423,000000,9.56,9.77,9.43,9.59,1640051,0
+DVAX.US,D,20210426,000000,9.66,9.99,9.58,9.9,1865572,0
+DVAX.US,D,20210427,000000,9.91,10.42,9.79,10.12,2002894,0
+DVAX.US,D,20210428,000000,10.12,10.53,10,10.33,1922329,0
+DVAX.US,D,20210429,000000,10.49,10.56,10.284,10.46,1260924,0
+DVAX.US,D,20210430,000000,10.05,10.4568,9.885,9.98,2296860,0
+DVAX.US,D,20210503,000000,10.11,10.11,9.6,9.74,2057033,0
+DVAX.US,D,20210504,000000,9.7,9.7,9.186,9.24,1838317,0
+DVAX.US,D,20210505,000000,9.42,9.42,8.87,8.94,2090601,0
+DVAX.US,D,20210506,000000,8.79,8.9727,8.48,8.88,3514616,0
+DVAX.US,D,20210507,000000,9.09,10.09,8.88,9.81,3327978,0
+DVAX.US,D,20210510,000000,9.26,9.26,7.78,7.9,12839423,0
+DVAX.US,D,20210511,000000,7.65,7.73,7.09,7.52,6991571,0
+DVAX.US,D,20210512,000000,7.34,7.65,7.23,7.25,3995906,0
+DVAX.US,D,20210513,000000,7.37,7.55,7.14,7.33,4267067,0
+DVAX.US,D,20210514,000000,7.4,7.865,7.36,7.8,3411146,0
+DVAX.US,D,20210517,000000,7.42,7.905,7.42,7.76,2366549,0
+DVAX.US,D,20210518,000000,7.86,8.04,7.68,7.7,2070138,0
+DVAX.US,D,20210519,000000,7.5,7.71,7.3899,7.65,1251966,0
+DVAX.US,D,20210520,000000,7.8062,7.955,7.68,7.83,1748677,0
+DVAX.US,D,20210521,000000,7.93,7.96,7.7,7.71,1270005,0
+DVAX.US,D,20210524,000000,7.82,7.8411,7.6,7.72,1774928,0
+DVAX.US,D,20210525,000000,7.79,7.8701,7.62,7.63,1031157,0
+DVAX.US,D,20210526,000000,7.65,7.87,7.62,7.86,1406723,0
+DVAX.US,D,20210527,000000,8.01,8.4,7.98,8.31,3128454,0
+DVAX.US,D,20210528,000000,8.35,8.49,8.1505,8.2,1401090,0
+DVAX.US,D,20210601,000000,8.28,8.41,8.08,8.11,1788269,0
+DVAX.US,D,20210602,000000,8.1,8.43,8.02,8.42,1772302,0
+DVAX.US,D,20210603,000000,8.33,8.63,8.21,8.56,1748207,0
+DVAX.US,D,20210604,000000,8.62,8.7199,8.46,8.66,1000351,0
+DVAX.US,D,20210607,000000,8.74,9.09,8.64,8.96,2018139,0
+DVAX.US,D,20210608,000000,9.1,9.2,8.77,9.13,1459246,0
+DVAX.US,D,20210609,000000,9.17,9.3,9.02,9.09,1791894,0
+DVAX.US,D,20210610,000000,9.2,9.56,9.085,9.29,1828512,0
+DVAX.US,D,20210611,000000,9.32,9.33,8.905,9.18,1295501,0
+DVAX.US,D,20210614,000000,9.17,9.32,8.97,9.02,2396949,0
+DVAX.US,D,20210615,000000,9.05,9.05,8.4017,8.89,2637731,0
+DVAX.US,D,20210616,000000,8.83,9.005,8.5,8.86,2895422,0
+DVAX.US,D,20210617,000000,8.86,9.1,8.77,9.04,2894565,0
+DVAX.US,D,20210618,000000,8.96,9.185,8.81,8.93,2917843,0
+DVAX.US,D,20210621,000000,9.03,9.39,8.96,9.26,2295847,0
+DVAX.US,D,20210622,000000,9.27,9.29,8.8,8.95,2919174,0
+DVAX.US,D,20210623,000000,8.9,9.275,8.85,9.25,2004044,0
+DVAX.US,D,20210624,000000,9.3,9.5101,9.24,9.42,2013273,0
+DVAX.US,D,20210625,000000,9.42,9.48,9.18,9.2,3371984,0
+DVAX.US,D,20210628,000000,9.35,9.48,9.25,9.29,1128370,0
+DVAX.US,D,20210629,000000,9.27,9.95,9.26,9.87,2627841,0
+DVAX.US,D,20210630,000000,9.95,10.0301,9.7,9.85,2309779,0
+DVAX.US,D,20210701,000000,10,10.3511,9.92,10.23,2122951,0
+DVAX.US,D,20210702,000000,10.19,10.24,9.8,9.9,1094617,0
+DVAX.US,D,20210706,000000,10.1382,10.25,9.47,9.5,2393843,0
+DVAX.US,D,20210707,000000,9.5,9.617,9.06,9.17,2380842,0
+DVAX.US,D,20210708,000000,8.9056,9.4,8.88,9.25,1350789,0
+DVAX.US,D,20210709,000000,9.3,9.49,9.06,9.48,993606,0
+DVAX.US,D,20210712,000000,9.44,9.53,9.27,9.38,679250,0
+DVAX.US,D,20210713,000000,9.35,9.46,9.01,9.3,994415,0
+DVAX.US,D,20210714,000000,9.03,9.46,8.98,9.16,1405571,0
+DVAX.US,D,20210715,000000,9.18,9.46,9,9.44,1619821,0
+DVAX.US,D,20210716,000000,9.49,9.6899,9.27,9.4,1728508,0
+DVAX.US,D,20210719,000000,9.2,9.38,9.02,9.18,1399445,0
+DVAX.US,D,20210720,000000,9.26,9.63,9.2,9.49,1293148,0
+DVAX.US,D,20210721,000000,9.48,9.83,9.43,9.69,1335353,0
+DVAX.US,D,20210722,000000,9.8,9.95,9.55,9.71,1438058,0
+DVAX.US,D,20210723,000000,9.75,9.785,9.14,9.47,1130543,0
+DVAX.US,D,20210726,000000,9.45,9.54,9.265,9.28,933580,0
+DVAX.US,D,20210727,000000,9.33,9.33,9.049,9.2,1215707,0
+DVAX.US,D,20210728,000000,9.33,9.695,9.28,9.62,2207789,0
+DVAX.US,D,20210729,000000,9.65,9.76,9.48,9.49,778867,0
+DVAX.US,D,20210730,000000,9.46,9.4687,9.2,9.34,1287779,0
+DVAX.US,D,20210802,000000,9.34,9.67,9.28,9.45,1146574,0
+DVAX.US,D,20210803,000000,9.45,9.7599,9.33,9.74,1143685,0
+DVAX.US,D,20210804,000000,9.7,10,9.665,9.88,1812435,0
+DVAX.US,D,20210805,000000,9.91,10.78,9.781,10.33,5158078,0
+DVAX.US,D,20210806,000000,10.725,11.245,10.54,10.74,4843517,0
+DVAX.US,D,20210809,000000,10.72,11.9,10.65,11.58,4923474,0
+DVAX.US,D,20210810,000000,11.44,11.69,11.1501,11.69,3475965,0
+DVAX.US,D,20210811,000000,11.84,12.23,11.805,12.13,2998644,0
+DVAX.US,D,20210812,000000,12.51,12.9471,12.17,12.78,4812639,0
+DVAX.US,D,20210813,000000,13.0304,13.87,12.79,13.2,5264064,0
+DVAX.US,D,20210816,000000,13.04,13.17,11.77,12.11,4542781,0
+DVAX.US,D,20210817,000000,11.955,12.375,11.55,12.28,3381936,0
+DVAX.US,D,20210818,000000,12.38,12.59,11.77,11.81,2774385,0
+DVAX.US,D,20210819,000000,11.5,12.105,11.44,11.62,2293015,0
+DVAX.US,D,20210820,000000,11.6683,12.19,11.61,12.04,2603254,0
+DVAX.US,D,20210823,000000,12.44,13.86,12.31,13.77,5296919,0
+DVAX.US,D,20210824,000000,13.87,15.28,13.41,15.13,5782745,0
+DVAX.US,D,20210825,000000,15.4164,17.11,15.08,16.24,10894528,0
+DVAX.US,D,20210826,000000,16.41,18.128,16.34,17.55,12338836,0
+DVAX.US,D,20210827,000000,18.0729,18.5,15.97,16.91,17712066,0
+DVAX.US,D,20210830,000000,17.4425,18.6,17.1,18.09,8832714,0
+DVAX.US,D,20210831,000000,18.26,20,18.26,19.46,10193030,0
+DVAX.US,D,20210901,000000,20.14,20.4,18.2001,19,12622515,0
+DVAX.US,D,20210902,000000,19.12,19.1908,17.2,17.69,6828167,0
+DVAX.US,D,20210903,000000,17.065,18.4531,17,17.68,4589150,0
+DVAX.US,D,20210907,000000,17.82,18.33,17.23,17.63,3330955,0
+DVAX.US,D,20210908,000000,17.7,18.45,17.3101,18.26,4654049,0
+DVAX.US,D,20210909,000000,18.07,19.44,18.02,18.94,3958151,0
+DVAX.US,D,20210910,000000,19.1155,19.25,17.41,17.55,4657145,0
+DVAX.US,D,20210913,000000,15.3285,15.6602,13.9,14.74,12740253,0
+DVAX.US,D,20210914,000000,14.57,14.72,13.71,13.92,4779809,0
+DVAX.US,D,20210915,000000,13.5,14.57,13.3,14.48,3684958,0
+DVAX.US,D,20210916,000000,14.44,14.85,14.1,14.44,1880627,0
+DVAX.US,D,20210917,000000,14.57,15.09,14.26,14.89,5996048,0
+DVAX.US,D,20210920,000000,14.43,15.17,14.29,14.97,2627468,0
+DVAX.US,D,20210921,000000,15.02,15.2242,14.41,14.86,1760582,0
+DVAX.US,D,20210922,000000,15.8,20.66,15.77,18.79,30508009,0
+DVAX.US,D,20210923,000000,17.93,19.6,17.74,19.6,7949294,0
+DVAX.US,D,20210924,000000,19.205,20.27,18.9,19.83,5235614,0
+DVAX.US,D,20210927,000000,19.995,20.96,18.31,18.49,6263710,0
+DVAX.US,D,20210928,000000,18.15,18.94,17.83,18.31,4324583,0
+DVAX.US,D,20210929,000000,18.69,19.99,17.94,19.44,5994515,0
+DVAX.US,D,20210930,000000,19.46,20.45,19.19,19.21,3474614,0
+DVAX.US,D,20211001,000000,18.41,18.455,15.86,16.84,6486050,0
+DVAX.US,D,20211004,000000,17.06,17.61,16.19,17.12,3147590,0
+DVAX.US,D,20211005,000000,17.1645,17.9999,17.07,17.79,2403803,0
+DVAX.US,D,20211006,000000,17.71,17.99,17.37,17.69,1600758,0
+DVAX.US,D,20211007,000000,17.8,18.4,17.7,18.14,1673668,0
+DVAX.US,D,20211008,000000,18.16,18.3323,17.31,17.33,1676640,0
+DVAX.US,D,20211011,000000,17.33,17.95,17.05,17.53,1978758,0
+DVAX.US,D,20211012,000000,17.7,18.31,17.48,18.05,1357127,0
+DVAX.US,D,20211013,000000,18.01,18.21,17.06,17.49,2086654,0
+DVAX.US,D,20211014,000000,17.66,17.75,16.9288,17.02,1777333,0
+DVAX.US,D,20211015,000000,17.0972,17.22,16.54,16.94,1701028,0
+DVAX.US,D,20211018,000000,17.41,17.74,16.86,17.14,2783953,0
+DVAX.US,D,20211019,000000,17.15,18.06,16.88,17.55,2256468,0
+DVAX.US,D,20211020,000000,17.42,18.93,17.42,18.23,3164411,0
+DVAX.US,D,20211021,000000,18.54,18.99,18.22,18.85,2038406,0
+DVAX.US,D,20211022,000000,18.5,18.5,16.72,18.12,3834447,0
+DVAX.US,D,20211025,000000,18,19.52,17.865,19.4,2630232,0
+DVAX.US,D,20211026,000000,19.43,19.55,18.6,19.18,1757122,0
+DVAX.US,D,20211027,000000,19.11,20.25,19.101,19.7,2934242,0
+DVAX.US,D,20211028,000000,19.71,20.5,19.5,20.43,2142000,0
+DVAX.US,D,20211029,000000,20.5,20.5,19.51,19.97,2182366,0
+DVAX.US,D,20211101,000000,20.12,21.14,19.64,20.56,3305041,0
+DVAX.US,D,20211102,000000,20.6,20.6699,20.05,20.54,1491449,0
+DVAX.US,D,20211103,000000,20.5886,21.105,20.22,20.94,2379721,0
+DVAX.US,D,20211104,000000,21.3711,21.39,20.545,20.76,5052741,0
+DVAX.US,D,20211105,000000,18.16,18.63,14.9,16.16,10642350,0
+DVAX.US,D,20211108,000000,16.5135,17.1189,15.98,16.13,2810157,0
+DVAX.US,D,20211109,000000,16.32,16.47,15.75,15.97,1829300,0
+DVAX.US,D,20211110,000000,16.5,17.001,15.95,16.02,2635030,0
+DVAX.US,D,20211111,000000,16.02,16.48,15.75,16.41,2984633,0
+DVAX.US,D,20211112,000000,16.37,17.1,16.3573,16.95,2238748,0
+DVAX.US,D,20211115,000000,16.99,17.47,16.8038,17.05,1134427,0
+DVAX.US,D,20211116,000000,16.93,17.58,16.77,17.16,1841256,0
+DVAX.US,D,20211117,000000,17.13,17.43,16.75,16.96,2365977,0
+DVAX.US,D,20211118,000000,17.03,17.51,16.47,16.75,1736135,0
+DVAX.US,D,20211119,000000,16.63,17.13,16.47,16.47,2841336,0
+DVAX.US,D,20211122,000000,16.3742,16.64,15.71,16.26,2774556,0
+DVAX.US,D,20211123,000000,16.2,16.47,15.45,15.8,2044166,0
+DVAX.US,D,20211124,000000,15.94,16.4887,15.6,16.39,1295894,0
+DVAX.US,D,20211126,000000,17.08,17.18,15.98,16.32,1777020,0
+DVAX.US,D,20211129,000000,16.78,17.11,16.02,16.07,2955461,0
+DVAX.US,D,20211130,000000,15.94,16.3399,15.23,16.15,2109324,0
+DVAX.US,D,20211201,000000,15.95,16.41,15.1,15.11,1580921,0
+DVAX.US,D,20211202,000000,15.08,15.33,14.4,14.7,2220326,0
+DVAX.US,D,20211203,000000,14.25,14.25,12.82,13.17,4392000,0
+DVAX.US,D,20211206,000000,13.02,13.48,12.6,13.39,5003488,0
+DVAX.US,D,20211207,000000,13.7,14.72,13.7,14.45,2158013,0
+DVAX.US,D,20211208,000000,14.42,14.72,14.18,14.35,1391103,0
+DVAX.US,D,20211209,000000,14.38,14.5,13.68,13.7,1263256,0
+DVAX.US,D,20211210,000000,13.65,13.98,13.17,13.33,2455759,0
+DVAX.US,D,20211213,000000,13.44,13.97,13.08,13.21,1241516,0
+DVAX.US,D,20211214,000000,13.07,13.56,12.97,13.38,1168609,0
+DVAX.US,D,20211215,000000,13.52,14.24,13.2,14.15,1485995,0
+DVAX.US,D,20211216,000000,14.31,14.82,13.96,14.16,1586831,0
+DVAX.US,D,20211217,000000,14.09,15.25,14.02,15.19,4363340,0
+DVAX.US,D,20211220,000000,15.19,15.28,14.025,14.14,2579221,0
+DVAX.US,D,20211221,000000,14.23,14.34,13.75,14.23,1697909,0
+DVAX.US,D,20211222,000000,13.86,14.22,13.65,14.04,1155277,0
+DVAX.US,D,20211223,000000,14.04,14.27,13.53,14.15,1321315,0
+DVAX.US,D,20211227,000000,14.24,14.6,13.95,14.39,1562130,0
+DVAX.US,D,20211228,000000,14.23,15.1299,14.19,14.2,2213792,0
+DVAX.US,D,20211229,000000,14.42,15.05,14.3,15,1635515,0
+DVAX.US,D,20211230,000000,14.9097,15.3,14.12,14.22,1642187,0
+DVAX.US,D,20211231,000000,14.22,14.3,13.9,14.07,1157013,0
+DVAX.US,D,20220103,000000,14.24,14.2521,13.435,13.88,1427335,0
+DVAX.US,D,20220104,000000,13.97,13.97,12.94,13.4,1890014,0
+DVAX.US,D,20220105,000000,13.4,13.7133,12.56,12.61,1760334,0
+DVAX.US,D,20220106,000000,13.18,14.12,12.9,13.11,3051299,0
+DVAX.US,D,20220107,000000,13.12,13.83,13.06,13.52,1816097,0
+DVAX.US,D,20220110,000000,13.66,14.48,13.15,14.44,2543956,0
+DVAX.US,D,20220111,000000,14.48,14.84,14.03,14.19,1365842,0
+DVAX.US,D,20220112,000000,14.51,14.66,13.61,13.61,1705393,0
+DVAX.US,D,20220113,000000,13.63,13.97,13,13.06,1399161,0
+DVAX.US,D,20220114,000000,12.61,13.57,12.55,13.53,1509889,0
+DVAX.US,D,20220118,000000,13.4,13.49,12.72,12.73,1686439,0
+DVAX.US,D,20220119,000000,12.815,13.27,12.64,12.73,1577438,0
+DVAX.US,D,20220120,000000,12.9,13.97,12.76,13.15,1895082,0
+DVAX.US,D,20220121,000000,12.81,13.55,12.74,12.86,2381003,0
+DVAX.US,D,20220124,000000,12.502,12.67,11.115,12.6,3939554,0
+DVAX.US,D,20220125,000000,12.492,12.77,11.9,12.6,2014463,0
+DVAX.US,D,20220126,000000,12.72,13.33,12.21,12.35,1938968,0
+DVAX.US,D,20220127,000000,12.43,12.64,11.81,11.85,1712919,0
+DVAX.US,D,20220128,000000,11.8,12.62,11.6189,12.6,1583293,0
+DVAX.US,D,20220131,000000,12.65,13.02,12.44,12.97,1683910,0
+DVAX.US,D,20220201,000000,13.1,13.13,12.51,12.65,1581844,0
+DVAX.US,D,20220202,000000,12.59,12.72,12.22,12.41,1497289,0
+DVAX.US,D,20220203,000000,12.15,12.615,12.15,12.37,1728059,0
+DVAX.US,D,20220204,000000,12.37,12.9,12.3,12.62,1343001,0
+DVAX.US,D,20220207,000000,12.61,12.95,12.59,12.75,1056061,0
+DVAX.US,D,20220208,000000,12.62,12.6927,12.111,12.62,1244298,0
+DVAX.US,D,20220209,000000,12.78,13.11,12.73,13.08,1464209,0
+DVAX.US,D,20220210,000000,12.81,13.56,12.505,12.74,1946441,0
+DVAX.US,D,20220211,000000,12.73,13.495,12.62,12.9,2301156,0
+DVAX.US,D,20220214,000000,12.79,12.94,12.41,12.51,1057992,0
+DVAX.US,D,20220215,000000,12.78,13.44,12.7501,13.32,1251590,0
+DVAX.US,D,20220216,000000,13.12,13.25,12.89,13.04,845618,0
+DVAX.US,D,20220217,000000,13.02,13.08,12.25,12.45,1490927,0
+DVAX.US,D,20220218,000000,12.57,12.88,12.09,12.34,1237190,0
+DVAX.US,D,20220222,000000,12.28,12.67,12.04,12.27,1462355,0
+DVAX.US,D,20220223,000000,12.42,12.44,11.7,11.71,1661154,0
+DVAX.US,D,20220224,000000,11.01,12.475,10.9,12.44,2437139,0
+DVAX.US,D,20220225,000000,12.4,12.49,12.02,12.48,1111925,0
+DVAX.US,D,20220228,000000,12.38,12.7,12.08,12.26,3280314,0
+DVAX.US,D,20220301,000000,12.15,13.02,11.6,12.21,1599708,0
+DVAX.US,D,20220302,000000,12.37,12.77,12.14,12.58,1310127,0
+DVAX.US,D,20220303,000000,12.55,12.57,11.04,11.28,2547997,0
+DVAX.US,D,20220304,000000,11.12,11.19,10.19,10.46,3504720,0
+DVAX.US,D,20220307,000000,10.18,10.55,9.76,9.87,2264593,0
+DVAX.US,D,20220308,000000,9.86,10.5699,9.5301,10.05,2194067,0
+DVAX.US,D,20220309,000000,10.37,10.79,10.1911,10.4,1891778,0
+DVAX.US,D,20220310,000000,10.22,10.35,9.95,10.19,1290892,0
+DVAX.US,D,20220311,000000,10.29,10.35,9.7,9.75,1576895,0
+DVAX.US,D,20220314,000000,9.87,10.62,9.84,10.25,2083406,0
+DVAX.US,D,20220315,000000,10.345,10.74,10.185,10.44,1618307,0
+DVAX.US,D,20220316,000000,10.65,10.98,10.36,10.97,1891136,0
+DVAX.US,D,20220317,000000,10.87,11.4,10.8492,11.32,1370012,0
+DVAX.US,D,20220318,000000,11.34,11.93,11.2,11.81,3741256,0
+DVAX.US,D,20220321,000000,11.76,11.9,11.08,11.41,2095264,0
+DVAX.US,D,20220322,000000,11.54,11.8,11.4201,11.56,1192831,0
+DVAX.US,D,20220323,000000,11.41,11.6178,11.12,11.16,902099,0
+DVAX.US,D,20220324,000000,11.22,11.5,11.195,11.4,1627668,0
+DVAX.US,D,20220325,000000,11.34,11.34,10.84,10.93,984201,0
+DVAX.US,D,20220328,000000,10.94,11.17,10.84,11.03,898106,0
+DVAX.US,D,20220329,000000,11.2,11.46,11.04,11.37,1433788,0
+DVAX.US,D,20220330,000000,11.34,11.57,10.94,11,1222560,0
+DVAX.US,D,20220331,000000,11.1,11.6499,10.83,10.84,1226475,0
+DVAX.US,D,20220401,000000,10.85,11.26,10.77,11.26,1285685,0
+DVAX.US,D,20220404,000000,11.28,11.67,11.16,11.56,1824815,0
+DVAX.US,D,20220405,000000,11.345,11.68,10.975,11.04,1639544,0
+DVAX.US,D,20220406,000000,10.91,11.08,10.54,10.77,1824167,0
+DVAX.US,D,20220407,000000,10.75,10.9,10.42,10.67,1341210,0
+DVAX.US,D,20220408,000000,10.68,10.85,10.495,10.52,1137924,0
+DVAX.US,D,20220411,000000,10.41,10.555,10.16,10.24,1291698,0
+DVAX.US,D,20220412,000000,10.49,10.6,10.05,10.12,1500300,0
+DVAX.US,D,20220413,000000,10.14,10.845,10.135,10.69,1540128,0
+DVAX.US,D,20220414,000000,10.64,10.75,10.3812,10.51,1135008,0
+DVAX.US,D,20220418,000000,10.6,10.6,10.165,10.26,1274383,0
+DVAX.US,D,20220419,000000,10.27,10.36,10.08,10.24,1027456,0
+DVAX.US,D,20220420,000000,10.29,10.3,9.9371,10.07,1148332,0
+DVAX.US,D,20220421,000000,10.22,10.3,9.76,9.8,1406345,0
+DVAX.US,D,20220422,000000,9.84,10.19,9.48,9.52,1255875,0
+DVAX.US,D,20220425,000000,9.37,9.98,9.35,9.95,1260288,0
+DVAX.US,D,20220426,000000,9.82,9.96,9.39,9.44,1503964,0
+DVAX.US,D,20220427,000000,9.45,9.7,9.31,9.39,1056196,0
+DVAX.US,D,20220428,000000,9.57,9.675,8.75,9.21,2163872,0
+DVAX.US,D,20220429,000000,9.26,9.4,8.8,8.83,1852460,0
+DVAX.US,D,20220502,000000,8.8,9.32,8.79,9.3,2174924,0
+DVAX.US,D,20220503,000000,9.28,9.3499,8.94,9.15,1414707,0
+DVAX.US,D,20220504,000000,9.26,9.43,8.6,9.34,1987870,0
+DVAX.US,D,20220505,000000,9.22,9.24,8.55,8.76,2210653,0
+DVAX.US,D,20220506,000000,8.44,9.52,8.2601,8.94,3383254,0
+DVAX.US,D,20220509,000000,8.55,9.22,8.12,8.17,3536823,0
+DVAX.US,D,20220510,000000,8.42,8.66,8.13,8.22,2503867,0
+DVAX.US,D,20220511,000000,8.1,8.2,7.36,7.45,2483219,0
+DVAX.US,D,20220512,000000,7.26,8.14,7.26,7.925,2606756,0
+DVAX.US,D,20220513,000000,9,10.19,8.88,9.6,13577602,0
+DVAX.US,D,20220516,000000,9.48,10.12,9.42,9.82,29432161,0
+DVAX.US,D,20220517,000000,10,10.2,9.18,9.73,6563515,0
+DVAX.US,D,20220518,000000,9.4,9.66,9.27,9.62,4536385,0
+DVAX.US,D,20220519,000000,9.56,11.28,9.56,11.18,6596060,0
+DVAX.US,D,20220520,000000,11.15,11.32,10.24,10.8,3522427,0
+DVAX.US,D,20220523,000000,10.9,11.555,10.87,11.41,2787101,0
+DVAX.US,D,20220524,000000,11.14,11.63,10.975,11.28,4457798,0
+DVAX.US,D,20220525,000000,11.2,11.855,10.99,11.79,3942502,0
+DVAX.US,D,20220526,000000,11.78,11.845,11.4,11.68,2561546,0
+DVAX.US,D,20220527,000000,11.7,12.46,11.57,12.43,3016347,0
+DVAX.US,D,20220531,000000,12.4,12.48,11.63,11.86,2648769,0
+DVAX.US,D,20220601,000000,11.96,12.24,11.37,11.92,2991865,0
+DVAX.US,D,20220602,000000,11.92,12.24,11.49,12.09,2483196,0
+DVAX.US,D,20220603,000000,11.95,12.46,11.71,12.12,2396872,0
+DVAX.US,D,20220606,000000,12.31,12.4399,11.89,12.05,1995442,0
+DVAX.US,D,20220607,000000,11.89,12.915,11.88,12.83,2924728,0
+DVAX.US,D,20220608,000000,12.7,12.99,12.425,12.52,1830554,0
+DVAX.US,D,20220609,000000,12.4,12.64,12.01,12.02,1574134,0
+DVAX.US,D,20220610,000000,11.65,11.94,11.36,11.46,2027262,0
+DVAX.US,D,20220613,000000,11.01,11.18,10.385,10.39,3437207,0
+DVAX.US,D,20220614,000000,10.4,10.76,10.26,10.47,1580669,0
+DVAX.US,D,20220615,000000,10.62,10.82,10.295,10.67,1545390,0
+DVAX.US,D,20220616,000000,10.29,10.52,9.79,9.98,2495537,0
+DVAX.US,D,20220617,000000,10.15,10.62,10.1,10.31,6652336,0
+DVAX.US,D,20220621,000000,10.46,11.47,10.46,11.03,2257105,0
+DVAX.US,D,20220622,000000,10.8,11.76,10.62,11.5,1695579,0
+DVAX.US,D,20220623,000000,11.56,12.29,11.56,12.28,1804779,0
+DVAX.US,D,20220624,000000,12.2,12.385,11.84,12.33,2365383,0
+DVAX.US,D,20220627,000000,12.3,12.72,11.99,12.5,1252453,0
+DVAX.US,D,20220628,000000,12.53,12.71,12.015,12.17,1221348,0
+DVAX.US,D,20220629,000000,12.18,12.88,12.08,12.79,1415909,0
+DVAX.US,D,20220630,000000,12.54,12.86,12.2,12.59,1107565,0
+DVAX.US,D,20220701,000000,12.55,13.0498,12.28,12.96,1466067,0
+DVAX.US,D,20220705,000000,12.84,14.02,12.74,14.02,2338123,0
+DVAX.US,D,20220706,000000,13.89,14.3,13.745,14.06,1742686,0
+DVAX.US,D,20220707,000000,14.09,14.75,14.08,14.59,1816077,0
+DVAX.US,D,20220708,000000,14.44,14.88,14.33,14.84,1244505,0
+DVAX.US,D,20220711,000000,14.65,14.67,14.17,14.24,1453986,0
+DVAX.US,D,20220712,000000,14.24,14.7,13.76,14.58,1099213,0
+DVAX.US,D,20220713,000000,14.17,14.97,14.1,14.41,938105,0
+DVAX.US,D,20220714,000000,14.23,14.305,13.74,14,1027197,0
+DVAX.US,D,20220715,000000,14.3,14.47,13.94,14.46,1180391,0
+DVAX.US,D,20220718,000000,14.55,14.92,13.855,13.92,1138162,0
+DVAX.US,D,20220719,000000,14.22,14.67,13.98,14.55,1180184,0
+DVAX.US,D,20220720,000000,14.61,15.5,14.54,15.15,2207797,0
+DVAX.US,D,20220721,000000,15.26,15.34,14.78,15.18,1162577,0
+DVAX.US,D,20220722,000000,15.11,15.23,14.635,14.78,1534261,0
+DVAX.US,D,20220725,000000,14.87,14.91,14.362,14.83,1219121,0
+DVAX.US,D,20220726,000000,14.78,14.91,14.435,14.61,1088817,0
+DVAX.US,D,20220727,000000,14.71,14.81,14.28,14.71,1077642,0
+DVAX.US,D,20220728,000000,14.67,14.67,14.02,14.44,1207677,0
+DVAX.US,D,20220729,000000,14.31,14.42,13.92,14.38,1699149,0
+DVAX.US,D,20220801,000000,14.37,14.49,13.82,14.04,1975289,0
+DVAX.US,D,20220802,000000,14.01,14.186,13.785,13.89,1072064,0
+DVAX.US,D,20220803,000000,13.95,14.51,13.95,14.13,1289893,0
+DVAX.US,D,20220804,000000,14.13,14.69,14.02,14.34,2203305,0
+DVAX.US,D,20220805,000000,15.645,17.1,14.94,16.65,6098402,0
+DVAX.US,D,20220808,000000,16.65,17.44,16.13,17.44,4064253,0
+DVAX.US,D,20220809,000000,17.05,17.33,16.26,17.02,2620105,0
+DVAX.US,D,20220810,000000,17.42,17.48,16.51,17.26,2453470,0
+DVAX.US,D,20220811,000000,17.23,17.41,16.52,16.69,2121918,0
+DVAX.US,D,20220812,000000,16.9,16.99,16.18,16.34,7315425,0
+DVAX.US,D,20220815,000000,16.22,16.29,15.58,15.62,2240822,0
+DVAX.US,D,20220816,000000,15.29,15.4,14.05,14.24,4719395,0
+DVAX.US,D,20220817,000000,14.12,14.12,12.69,12.76,4148492,0
+DVAX.US,D,20220818,000000,12.8,12.8,12.24,12.47,3144475,0
+DVAX.US,D,20220819,000000,12.19,12.455,12.075,12.17,2860057,0
+DVAX.US,D,20220822,000000,12.04,12.23,11.64,11.74,2652582,0
+DVAX.US,D,20220823,000000,11.79,11.93,11.64,11.74,2453048,0
+DVAX.US,D,20220824,000000,11.658,11.811,11.46,11.61,1728499,0
+DVAX.US,D,20220825,000000,11.76,12.08,11.61,11.63,1960239,0
+DVAX.US,D,20220826,000000,11.58,11.65,11.11,11.3,1921490,0
+DVAX.US,D,20220829,000000,11.13,11.445,10.95,11,1918817,0
+DVAX.US,D,20220830,000000,11.18,11.37,11.0407,11.34,1916392,0
+DVAX.US,D,20220831,000000,11.39,11.83,11.2908,11.47,2352725,0
+DVAX.US,D,20220901,000000,11.23,11.6,11.12,11.59,1328758,0
+DVAX.US,D,20220902,000000,11.74,11.76,11.16,11.21,1260018,0
+DVAX.US,D,20220906,000000,11.39,11.39,10.74,10.75,2069025,0
+DVAX.US,D,20220907,000000,10.72,11.145,10.64,11.13,2111725,0
+DVAX.US,D,20220908,000000,11,11.4,10.97,11.33,1058986,0
+DVAX.US,D,20220909,000000,11.4,11.75,11.31,11.65,1484000,0
+DVAX.US,D,20220912,000000,11.75,12.17,11.67,11.78,1532545,0
+DVAX.US,D,20220913,000000,11.325,11.66,11.115,11.23,1954281,0
+DVAX.US,D,20220914,000000,11.35,11.98,11.25,11.55,1756840,0
+DVAX.US,D,20220915,000000,11.41,11.62,11.325,11.51,1308753,0
+DVAX.US,D,20220916,000000,11.33,11.45,11.02,11.38,4990871,0
+DVAX.US,D,20220919,000000,11.23,11.23,10.27,10.63,2859004,0
+DVAX.US,D,20220920,000000,10.45,10.805,10.29,10.37,1524297,0
+DVAX.US,D,20220921,000000,10.42,10.5,10.07,10.07,1777605,0
+DVAX.US,D,20220922,000000,9.88,10.33,9.81,10.24,2173946,0
+DVAX.US,D,20220923,000000,10.17,10.28,9.97,10.24,1878604,0
+DVAX.US,D,20220926,000000,10.24,10.48,9.92,9.93,1293700,0
+DVAX.US,D,20220927,000000,10.37,10.61,10.25,10.45,2127125,0
+DVAX.US,D,20220928,000000,10.59,10.9,10.345,10.52,2122121,0
+DVAX.US,D,20220929,000000,10.49,10.52,10.05,10.3,2162352,0
+DVAX.US,D,20220930,000000,10.31,10.74,10.21,10.44,1774905,0
+DVAX.US,D,20221003,000000,10.7,11.04,10.41,10.81,1639231,0
+DVAX.US,D,20221004,000000,10.92,11.27,10.85,11.26,1878423,0
+DVAX.US,D,20221005,000000,11.14,11.48,11.09,11.4,1591570,0
+DVAX.US,D,20221006,000000,11.34,11.4,11.12,11.18,1243299,0
+DVAX.US,D,20221007,000000,11.1,11.21,10.75,10.81,1657380,0
+DVAX.US,D,20221010,000000,10.84,11.21,10.62,11.07,1436374,0
+DVAX.US,D,20221011,000000,11.07,11.35,10.51,10.88,1937330,0
+DVAX.US,D,20221012,000000,10.98,11.03,10.62,10.78,1282762,0
+DVAX.US,D,20221013,000000,10.56,11.02,10.405,10.89,1533075,0
+DVAX.US,D,20221014,000000,10.98,11.165,10.7,10.71,1186533,0
+DVAX.US,D,20221017,000000,11.04,11.395,10.88,11.33,1631674,0
+DVAX.US,D,20221018,000000,11.53,11.63,11.005,11.05,1137537,0
+DVAX.US,D,20221019,000000,10.94,11.115,10.325,10.48,2246214,0
+DVAX.US,D,20221020,000000,10.53,10.77,10.3,10.32,1635897,0
+DVAX.US,D,20221021,000000,10.4,11,10.36,10.99,5317165,0
+DVAX.US,D,20221024,000000,11.07,11.495,10.79,11.31,1918089,0
+DVAX.US,D,20221025,000000,11.37,11.61,11.26,11.34,1378941,0
+DVAX.US,D,20221026,000000,11.34,11.93,11.33,11.69,1526985,0
+DVAX.US,D,20221027,000000,11.8,11.9,11.33,11.4,1356225,0
+DVAX.US,D,20221028,000000,11.5,11.795,11.39,11.73,1503037,0
+DVAX.US,D,20221031,000000,11.7,11.735,11.31,11.45,1577657,0
+DVAX.US,D,20221101,000000,11.62,11.82,11.45,11.62,1373402,0
+DVAX.US,D,20221102,000000,11.54,11.8,11.26,11.27,1815669,0
+DVAX.US,D,20221103,000000,11.11,11.45,11,11.17,1409095,0
+DVAX.US,D,20221104,000000,11.55,12.67,11.535,12.58,3516734,0
+DVAX.US,D,20221107,000000,12.59,12.8,12.09,12.58,2144600,0
+DVAX.US,D,20221108,000000,12.61,12.68,12.3,12.45,1501793,0
+DVAX.US,D,20221109,000000,12.3,12.4801,11.915,11.96,1935221,0
+DVAX.US,D,20221110,000000,12.45,12.9788,12.33,12.9,2995468,0
+DVAX.US,D,20221111,000000,12.71,12.935,12.23,12.83,3083060,0
+DVAX.US,D,20221114,000000,12.76,13.18,12.7,12.85,1550096,0
+DVAX.US,D,20221115,000000,13.1,13.37,12.87,13.11,1802498,0
+DVAX.US,D,20221116,000000,13.06,13.3,12.89,12.96,1222417,0
+DVAX.US,D,20221117,000000,12.77,13.29,12.63,13.29,1308828,0
+DVAX.US,D,20221118,000000,13.5,13.5,12.8301,12.88,2238908,0
+DVAX.US,D,20221121,000000,12.78,12.93,12.675,12.77,1169161,0
+DVAX.US,D,20221122,000000,12.91,12.91,12.53,12.82,1444355,0
+DVAX.US,D,20221123,000000,12.78,12.92,12.59,12.63,819182,0
+DVAX.US,D,20221125,000000,12.45,12.605,12.31,12.34,502675,0
+DVAX.US,D,20221128,000000,12.25,12.47,11.865,11.93,1799118,0
+DVAX.US,D,20221129,000000,12.01,12.035,11.7,11.88,1000100,0
+DVAX.US,D,20221130,000000,11.94,12.42,11.89,12.41,1718639,0
+DVAX.US,D,20221201,000000,12.37,12.67,12.28,12.54,1215913,0
+DVAX.US,D,20221202,000000,12.37,12.8,12.29,12.72,1216519,0
+DVAX.US,D,20221205,000000,12.65,12.7,12.035,12.3,1368721,0
+DVAX.US,D,20221206,000000,12.23,12.44,11.2,11.61,6573112,0
+DVAX.US,D,20221207,000000,11.53,11.74,11.315,11.53,4009886,0
+DVAX.US,D,20221208,000000,11.57,11.73,11.31,11.63,1389083,0
+DVAX.US,D,20221209,000000,11.57,11.63,11.225,11.25,1456941,0
+DVAX.US,D,20221212,000000,11.25,11.54,11.105,11.22,2171744,0
+DVAX.US,D,20221213,000000,11.5,11.82,11.45,11.61,1902265,0
+DVAX.US,D,20221214,000000,11.24,11.7,11.24,11.55,1550391,0
+DVAX.US,D,20221215,000000,11.41,11.575,10.992,11.15,2126917,0
+DVAX.US,D,20221216,000000,10.81,11.22,10.78,11.17,4037074,0
+DVAX.US,D,20221219,000000,11.25,11.33,10.8,10.93,1649208,0
+DVAX.US,D,20221220,000000,10.78,11.375,10.78,11.18,1345400,0
+DVAX.US,D,20221221,000000,11.29,11.47,11.18,11.41,1094644,0
+DVAX.US,D,20221222,000000,11.26,11.46,11,11.42,2415618,0
+DVAX.US,D,20221223,000000,11.4,11.415,10.77,10.79,1190698,0
+DVAX.US,D,20221227,000000,10.78,10.8,10.3,10.31,1207464,0
+DVAX.US,D,20221228,000000,10.29,10.48,10.21,10.27,1144016,0
+DVAX.US,D,20221229,000000,10.39,10.805,10.28,10.66,1408510,0
+DVAX.US,D,20221230,000000,10.52,10.65,10.3887,10.64,1124796,0
+DVAX.US,D,20230103,000000,10.75,10.92,10.555,10.6,1063795,0
+DVAX.US,D,20230104,000000,10.65,10.76,10.53,10.57,1147243,0
+DVAX.US,D,20230105,000000,10.5,10.58,10.3699,10.37,1053670,0
+DVAX.US,D,20230106,000000,10.43,10.625,10.27,10.54,1265558,0
+DVAX.US,D,20230109,000000,10.62,10.62,9.98,10.27,1871276,0
+DVAX.US,D,20230110,000000,10.31,10.74,10.26,10.68,1326347,0
+DVAX.US,D,20230111,000000,10.64,11.055,10.49,10.96,1544546,0
+DVAX.US,D,20230112,000000,10.97,11.44,10.77,11.42,1526230,0
+DVAX.US,D,20230113,000000,11.13,11.57,11.06,11.35,1198282,0
+DVAX.US,D,20230117,000000,11.3,11.37,11.13,11.35,1145574,0
+DVAX.US,D,20230118,000000,11.35,11.675,11.16,11.17,1214082,0
+DVAX.US,D,20230119,000000,11.13,11.3,11.04,11.15,918641,0
+DVAX.US,D,20230120,000000,11.31,11.35,11.0621,11.3,1734566,0
+DVAX.US,D,20230123,000000,11.35,11.59,11.3,11.58,1842152,0
+DVAX.US,D,20230124,000000,11.5,11.72,11.49,11.68,994889,0
+DVAX.US,D,20230125,000000,11.55,11.82,11.415,11.81,769862,0
+DVAX.US,D,20230126,000000,11.9,11.93,11.505,11.78,1847295,0
+DVAX.US,D,20230127,000000,11.81,12,11.71,11.84,1914456,0
+DVAX.US,D,20230130,000000,11.74,11.74,11.215,11.41,1191464,0
+DVAX.US,D,20230131,000000,11.4,11.56,11.23,11.38,1198270,0
+DVAX.US,D,20230201,000000,11.3,11.535,11.05,11.4,1461639,0
+DVAX.US,D,20230202,000000,11.53,11.93,11.4899,11.88,1793857,0
+DVAX.US,D,20230203,000000,11.64,12.02,11.64,11.69,1476922,0
+DVAX.US,D,20230206,000000,11.61,11.64,11.34,11.63,1379172,0
+DVAX.US,D,20230207,000000,11.55,11.64,11.23,11.59,1302644,0
+DVAX.US,D,20230208,000000,11.46,11.56,11.21,11.22,1060631,0
+DVAX.US,D,20230209,000000,11.31,11.3899,10.93,11,1040031,0
+DVAX.US,D,20230210,000000,11.02,11.15,10.93,11.05,1078863,0
+DVAX.US,D,20230213,000000,11.05,11.33,10.98,11.27,972738,0
+DVAX.US,D,20230214,000000,11.23,11.41,11.08,11.34,1074512,0
+DVAX.US,D,20230215,000000,11.29,11.46,11.19,11.45,807215,0
+DVAX.US,D,20230216,000000,11.33,11.38,11.08,11.12,1370963,0
+DVAX.US,D,20230217,000000,11.13,11.13,10.88,11.1,1265353,0
+DVAX.US,D,20230221,000000,10.95,11.02,10.695,10.73,1635696,0
+DVAX.US,D,20230222,000000,10.73,11.04,10.7,10.9,1498547,0
+DVAX.US,D,20230223,000000,10.87,10.945,10.56,10.77,2036194,0
+DVAX.US,D,20230224,000000,10.74,10.9,10.12,10.36,5461197,0
+DVAX.US,D,20230227,000000,10.42,10.62,10.29,10.36,2015975,0
+DVAX.US,D,20230228,000000,10.36,10.49,10.27,10.3,1769238,0
+DVAX.US,D,20230301,000000,10.25,10.32,10.16,10.19,1622042,0
+DVAX.US,D,20230302,000000,10.1,10.23,9.96,10.18,1414861,0
+DVAX.US,D,20230303,000000,10.25,10.54,10.14,10.44,1206344,0
+DVAX.US,D,20230306,000000,10.45,10.475,10.17,10.25,1394028,0
+DVAX.US,D,20230307,000000,10.25,10.27,10.06,10.06,1198883,0
+DVAX.US,D,20230308,000000,10.06,10.095,9.86,9.96,1120075,0
+DVAX.US,D,20230309,000000,9.97,10.015,9.715,9.89,1780166,0
+DVAX.US,D,20230310,000000,9.91,9.975,9.53,9.73,1991221,0
+DVAX.US,D,20230313,000000,9.63,9.89,9.6,9.76,1671555,0
+DVAX.US,D,20230314,000000,9.92,10,9.745,9.95,1718226,0
+DVAX.US,D,20230315,000000,9.73,9.84,9.53,9.75,1498946,0
+DVAX.US,D,20230316,000000,9.64,9.815,9.5125,9.78,1330577,0
+DVAX.US,D,20230317,000000,9.68,9.71,9.42,9.44,5195417,0
+DVAX.US,D,20230320,000000,9.52,9.925,9.475,9.87,1651431,0
+DVAX.US,D,20230321,000000,9.92,10.05,9.79,9.96,1214164,0
+DVAX.US,D,20230322,000000,10,10.08,9.6,9.62,1065926,0
+DVAX.US,D,20230323,000000,9.77,9.87,9.63,9.78,971759,0
+DVAX.US,D,20230324,000000,9.7,9.905,9.65,9.86,925925,0
+DVAX.US,D,20230327,000000,9.9,9.99,9.824,9.95,810874,0
+DVAX.US,D,20230328,000000,9.93,10.02,9.7,9.76,654343,0
+DVAX.US,D,20230329,000000,9.85,9.87,9.715,9.81,1036543,0
+DVAX.US,D,20230330,000000,9.89,9.89,9.48,9.65,1138184,0
+DVAX.US,D,20230331,000000,9.72,9.88,9.65,9.81,958056,0
+DVAX.US,D,20230403,000000,9.75,9.92,9.73,9.91,1161158,0
+DVAX.US,D,20230404,000000,9.98,9.98,9.75,9.85,1048486,0
+DVAX.US,D,20230405,000000,9.76,10.07,9.725,10.03,1035376,0
+DVAX.US,D,20230406,000000,10.09,10.575,10.035,10.44,1284000,0
+DVAX.US,D,20230410,000000,10.4,10.6,10.27,10.58,1085766,0
+DVAX.US,D,20230411,000000,10.57,10.905,10.54,10.76,1394994,0
+DVAX.US,D,20230412,000000,10.87,10.9,10.67,10.7,1044557,0
+DVAX.US,D,20230413,000000,10.84,11.39,10.83,11.24,1521367,0
+DVAX.US,D,20230414,000000,11.24,11.36,11,11.12,948105,0
+DVAX.US,D,20230417,000000,11.2,11.36,11.08,11.25,1345305,0
+DVAX.US,D,20230418,000000,11.31,11.33,10.94,11.04,769238,0
+DVAX.US,D,20230419,000000,10.94,11.08,10.91,10.93,653957,0
+DVAX.US,D,20230420,000000,10.825,10.9,10.75,10.81,933084,0
+DVAX.US,D,20230421,000000,10.82,11.08,10.75,11.02,885908,0
+DVAX.US,D,20230424,000000,11,11,10.755,10.94,905908,0
+DVAX.US,D,20230425,000000,10.88,10.925,10.67,10.73,1099065,0
+DVAX.US,D,20230426,000000,10.68,10.73,10.4501,10.55,1101190,0
+DVAX.US,D,20230427,000000,10.59,10.59,10.35,10.42,789921,0
+DVAX.US,D,20230428,000000,10.37,10.53,10.2,10.41,998707,0
+DVAX.US,D,20230501,000000,10.4,10.555,10.32,10.52,1105350,0
+DVAX.US,D,20230502,000000,10.46,10.46,10.22,10.31,1644055,0
+DVAX.US,D,20230503,000000,10.06,11.2,10.06,11.02,2233593,0
+DVAX.US,D,20230504,000000,11.01,11.1026,10.835,10.91,1262814,0
+DVAX.US,D,20230505,000000,10.93,11.31,10.85,11.27,1603512,0
+DVAX.US,D,20230508,000000,11.24,11.25,10.57,10.91,1435816,0
+DVAX.US,D,20230509,000000,10.84,10.9,10.6,10.79,1164838,0
+DVAX.US,D,20230510,000000,10.9,11.04,10.73,10.94,1499412,0
+DVAX.US,D,20230511,000000,10.9,10.965,10.67,10.85,1141476,0
+DVAX.US,D,20230512,000000,10.9,11.01,10.76,10.93,794520,0
+DVAX.US,D,20230515,000000,10.96,11.47,10.9,11.46,1240285,0
+DVAX.US,D,20230516,000000,11.28,11.33,11.08,11.17,815183,0
+DVAX.US,D,20230517,000000,11.16,11.2,10.86,11.13,1293338,0
+DVAX.US,D,20230518,000000,11.11,11.11,10.83,10.96,1029517,0
+DVAX.US,D,20230519,000000,11.12,11.2685,10.85,11.03,1419461,0
+DVAX.US,D,20230522,000000,11.04,11.145,10.935,10.99,982214,0
+DVAX.US,D,20230523,000000,10.95,11.34,10.9,11.08,1630659,0
+DVAX.US,D,20230524,000000,11.05,11.365,10.895,11.24,1743941,0
+DVAX.US,D,20230525,000000,11.24,11.26,10.96,11.08,1289308,0
+DVAX.US,D,20230526,000000,11.11,11.355,11.05,11.2,1087093,0
+DVAX.US,D,20230530,000000,11.19,11.31,11.01,11.23,918197,0
+DVAX.US,D,20230531,000000,11.21,11.495,11.18,11.43,1069241,0
+DVAX.US,D,20230601,000000,11.44,11.48,11.25,11.48,975275,0
+DVAX.US,D,20230602,000000,11.6,11.695,11.48,11.66,1068870,0
+DVAX.US,D,20230605,000000,11.53,11.615,11.37,11.55,943828,0
+DVAX.US,D,20230606,000000,11.6,11.745,11.515,11.67,940812,0
+DVAX.US,D,20230607,000000,11.66,11.865,11.43,11.77,1201415,0
+DVAX.US,D,20230608,000000,11.78,11.84,11.7,11.81,1012962,0
+DVAX.US,D,20230609,000000,11.85,11.85,11.27,11.39,1264806,0
+DVAX.US,D,20230612,000000,11.41,11.96,11.3,11.9,1576336,0
+DVAX.US,D,20230613,000000,11.98,12.7,11.98,12.56,2497026,0
+DVAX.US,D,20230614,000000,12.64,13,12.565,12.62,3890209,0
+DVAX.US,D,20230615,000000,12.63,13.03,12.57,12.96,2183641,0
+DVAX.US,D,20230616,000000,13.1,13.14,12.68,12.97,5025718,0
+DVAX.US,D,20230620,000000,12.89,12.94,12.59,12.92,1503016,0
+DVAX.US,D,20230621,000000,12.84,12.96,12.6715,12.88,1196633,0
+DVAX.US,D,20230622,000000,12.76,13.03,12.62,13,1099452,0
+DVAX.US,D,20230623,000000,12.87,13.02,12.75,12.98,4101144,0
+DVAX.US,D,20230626,000000,13,13.1,12.86,12.92,1336715,0
+DVAX.US,D,20230627,000000,12.93,13.1,12.84,13.03,998844,0
+DVAX.US,D,20230628,000000,13.05,13.18,12.88,13.17,1283596,0
+DVAX.US,D,20230629,000000,13.18,13.245,13.04,13.09,1549930,0
+DVAX.US,D,20230630,000000,13.2,13.2,12.88,12.92,2028494,0
+DVAX.US,D,20230703,000000,12.84,12.87,12.5799,12.78,832995,0
+DVAX.US,D,20230705,000000,12.79,12.9,12.575,12.77,2466774,0
+DVAX.US,D,20230706,000000,12.61,12.69,12.27,12.65,2510895,0
+DVAX.US,D,20230707,000000,12.65,12.85,12.58,12.64,1454048,0
+DVAX.US,D,20230710,000000,12.69,13.97,12.69,13.52,4464544,0
+DVAX.US,D,20230711,000000,13.52,13.535,13.31,13.46,1894371,0
+DVAX.US,D,20230712,000000,13.62,13.9384,13.5383,13.7,2241758,0
+DVAX.US,D,20230713,000000,13.78,14.0892,13.7665,14.02,2905258,0
+DVAX.US,D,20230714,000000,14.07,14.07,13.74,13.91,1923162,0
+DVAX.US,D,20230717,000000,13.93,14.21,13.88,14.17,1166539,0
+DVAX.US,D,20230718,000000,14.2,14.48,14.14,14.38,1151726,0
+DVAX.US,D,20230719,000000,14.44,14.48,14.31,14.44,1128564,0
+DVAX.US,D,20230720,000000,14.4,14.4,13.835,13.9,2170355,0
+DVAX.US,D,20230721,000000,14.04,14.26,14,14.19,1226192,0
+DVAX.US,D,20230724,000000,14.165,14.22,13.9,14.21,924536,0
+DVAX.US,D,20230725,000000,14.16,14.45,14.15,14.2,1029819,0
+DVAX.US,D,20230726,000000,14.18,14.3,14.06,14.23,669017,0
+DVAX.US,D,20230727,000000,14.36,14.36,14.01,14.07,873612,0
+DVAX.US,D,20230728,000000,14.205,14.31,14.15,14.21,788097,0
+DVAX.US,D,20230731,000000,14.19,14.28,13.915,13.99,1167325,0
+DVAX.US,D,20230801,000000,13.95,14.1,13.45,13.81,3619509,0
+DVAX.US,D,20230802,000000,13.66,13.735,13.3,13.54,3232458,0
+DVAX.US,D,20230803,000000,13.48,13.715,13.36,13.39,2267213,0
+DVAX.US,D,20230804,000000,13.89,14.825,13.74,14.5,6401460,0
+DVAX.US,D,20230807,000000,14.5,14.88,14.41,14.75,3036610,0
+DVAX.US,D,20230808,000000,14.73,15.12,14.625,14.89,5216618,0
+DVAX.US,D,20230809,000000,14.85,14.88,14.175,14.36,1986034,0
+DVAX.US,D,20230810,000000,14.36,14.56,14.205,14.35,1699366,0
+DVAX.US,D,20230811,000000,14.2,14.45,14.15,14.3,1000309,0
+DVAX.US,D,20230814,000000,14.16,14.34,13.94,14.28,1281212,0
+DVAX.US,D,20230815,000000,14.25,14.46,14.07,14.36,1063710,0
+DVAX.US,D,20230816,000000,14.22,14.3,14.07,14.17,1042344,0
+DVAX.US,D,20230817,000000,14.19,14.35,14.14,14.31,934514,0
+DVAX.US,D,20230818,000000,14.19,14.515,14.165,14.48,1130438,0
+DVAX.US,D,20230821,000000,14.5,14.82,14.39,14.72,1458665,0
+DVAX.US,D,20230822,000000,14.74,14.97,14.7,14.95,1058881,0
+DVAX.US,D,20230823,000000,15,15.11,14.905,14.99,1345897,0
+DVAX.US,D,20230824,000000,14.95,15.075,14.785,14.85,1413703,0
+DVAX.US,D,20230825,000000,14.95,15.01,14.57,14.74,877531,0
+DVAX.US,D,20230828,000000,14.77,14.93,14.42,14.49,815776,0
+DVAX.US,D,20230829,000000,14.55,14.58,14.3501,14.57,1074618,0
+DVAX.US,D,20230830,000000,14.56,14.76,14.52,14.67,1119452,0
+DVAX.US,D,20230831,000000,14.65,14.67,14.18,14.36,1695148,0
+DVAX.US,D,20230901,000000,14.48,14.58,14.4,14.54,1564574,0
+DVAX.US,D,20230905,000000,14.47,14.5,14.14,14.23,1750411,0
+DVAX.US,D,20230906,000000,14.25,14.275,13.715,13.88,1361328,0
+DVAX.US,D,20230907,000000,13.86,13.86,13.695,13.77,1348672,0
+DVAX.US,D,20230908,000000,13.71,13.71,13.35,13.41,1416962,0
+DVAX.US,D,20230911,000000,13.42,13.545,13.175,13.48,1446970,0
+DVAX.US,D,20230912,000000,13.43,13.675,13.43,13.51,913324,0
+DVAX.US,D,20230913,000000,13.5,13.74,13.445,13.68,1647552,0
+DVAX.US,D,20230914,000000,13.79,14.19,13.67,14.13,1983630,0
+DVAX.US,D,20230915,000000,14.2,14.21,13.6,13.65,3164926,0
+DVAX.US,D,20230918,000000,13.7,13.76,13.48,13.57,1196015,0
+DVAX.US,D,20230919,000000,13.59,13.75,13.5,13.73,867318,0
+DVAX.US,D,20230920,000000,13.78,13.8,13.43,13.49,961738,0
+DVAX.US,D,20230921,000000,13.4,13.86,13.37,13.73,2688108,0
+DVAX.US,D,20230922,000000,13.76,13.85,13.57,13.64,1015221,0
+DVAX.US,D,20230925,000000,13.62,14.18,13.49,14.09,1373178,0
+DVAX.US,D,20230926,000000,14.14,14.49,14.1,14.24,1637170,0
+DVAX.US,D,20230927,000000,14.38,14.57,14.33,14.49,1136712,0
+DVAX.US,D,20230928,000000,14.53,14.825,14.49,14.76,1562261,0
+DVAX.US,D,20230929,000000,14.85,14.85,14.67,14.77,1222236,0
+DVAX.US,D,20231002,000000,14.8,15.085,14.66,14.98,2651763,0
+DVAX.US,D,20231003,000000,14.87,14.9,14.295,14.41,1879674,0
+DVAX.US,D,20231004,000000,14.41,14.48,14.21,14.34,1410402,0
+DVAX.US,D,20231005,000000,14.23,14.5,14.13,14.43,1184830,0
+DVAX.US,D,20231006,000000,14.37,15.08,14.32,14.82,1548997,0
+DVAX.US,D,20231009,000000,14.76,14.7795,14.21,14.73,1780474,0
+DVAX.US,D,20231010,000000,14.73,15.09,14.665,14.68,1706236,0
+DVAX.US,D,20231011,000000,14.68,14.855,14.42,14.52,823191,0
+DVAX.US,D,20231012,000000,14.47,14.51,14.18,14.26,1515604,0
+DVAX.US,D,20231013,000000,14.29,14.3699,14.11,14.24,1222005,0
+DVAX.US,D,20231016,000000,14.23,14.5,14.08,14.47,1961375,0
+DVAX.US,D,20231017,000000,14.38,14.655,14.37,14.42,1394314,0
+DVAX.US,D,20231018,000000,14.32,14.68,14.15,14.55,1125198,0
+DVAX.US,D,20231019,000000,14.54,14.6,13.895,14.27,1758799,0
+DVAX.US,D,20231020,000000,14.38,14.38,14.04,14.12,1079109,0
+DVAX.US,D,20231023,000000,13.91,14.075,13.654,13.81,1438327,0
+DVAX.US,D,20231024,000000,13.9,14.44,13.87,14.29,2053658,0
+DVAX.US,D,20231025,000000,14.15,14.22,13.76,13.94,1390392,0
+DVAX.US,D,20231026,000000,13.97,14.33,13.86,14.31,1302145,0
+DVAX.US,D,20231027,000000,14.41,14.45,14.14,14.23,1526790,0
+DVAX.US,D,20231030,000000,14.29,14.675,14.29,14.46,2117933,0
+DVAX.US,D,20231031,000000,14.38,14.5899,14.07,14.21,1453814,0
+DVAX.US,D,20231101,000000,14.2,14.36,13.87,14.1,1889011,0
+DVAX.US,D,20231102,000000,14.19,14.34,13.97,14.07,1347851,0
+DVAX.US,D,20231103,000000,14.835,15.15,14,14.22,3010989,0
+DVAX.US,D,20231106,000000,14.41,14.45,13.43,13.51,2233038,0
+DVAX.US,D,20231107,000000,13.46,13.55,13.28,13.34,2256202,0
+DVAX.US,D,20231108,000000,13.35,13.42,13.15,13.29,1682556,0
+DVAX.US,D,20231109,000000,13.36,13.42,12.91,13.09,1749073,0
+DVAX.US,D,20231110,000000,13.1,13.28,12.86,13.2,1351556,0
+DVAX.US,D,20231113,000000,13.21,13.56,13.1,13.55,1747525,0
+DVAX.US,D,20231114,000000,13.983,14.09,13.695,13.8,1637169,0
+DVAX.US,D,20231115,000000,13.74,13.99,13.53,13.53,1248679,0
+DVAX.US,D,20231116,000000,13.52,13.545,13.31,13.53,1646844,0
+DVAX.US,D,20231117,000000,13.69,13.76,13.38,13.51,1323020,0
+DVAX.US,D,20231120,000000,13.52,13.82,13.51,13.68,1320892,0
+DVAX.US,D,20231121,000000,13.57,13.75,13.465,13.55,1505096,0
+DVAX.US,D,20231122,000000,13.67,13.7,13.39,13.48,715938,0
+DVAX.US,D,20231124,000000,13.52,13.7,13.49,13.56,458156,0
+DVAX.US,D,20231127,000000,13.51,13.64,13.33,13.63,1020819,0
+DVAX.US,D,20231128,000000,13.57,13.57,13.12,13.28,1270892,0
+DVAX.US,D,20231129,000000,13.3,13.45,13.175,13.37,2018101,0
+DVAX.US,D,20231130,000000,13.4,13.83,13.39,13.7,1697542,0
+DVAX.US,D,20231201,000000,13.65,13.89,13.48,13.79,1829006,0
+DVAX.US,D,20231204,000000,13.77,13.965,13.65,13.92,1244494,0
+DVAX.US,D,20231205,000000,13.82,13.9,13.58,13.76,1250308,0
+DVAX.US,D,20231206,000000,13.78,13.855,13.36,13.4,1847674,0
+DVAX.US,D,20231207,000000,13.41,13.55,13.27,13.45,1414951,0
+DVAX.US,D,20231208,000000,13.31,13.48,13.22,13.31,1058643,0
+DVAX.US,D,20231211,000000,13.33,13.505,13.29,13.41,1130647,0
+DVAX.US,D,20231212,000000,13.48,13.48,13.19,13.39,1627412,0
+DVAX.US,D,20231213,000000,13.4,13.47,13.065,13.45,2195480,0
+DVAX.US,D,20231214,000000,13.61,13.76,13.45,13.57,1678690,0
+DVAX.US,D,20231215,000000,13.67,14.065,13.48,13.66,5233235,0
+DVAX.US,D,20231218,000000,13.8,13.8,13.61,13.64,1927520,0
+DVAX.US,D,20231219,000000,13.75,13.93,13.61,13.83,1486984,0
+DVAX.US,D,20231220,000000,13.72,13.72,13.24,13.26,2170975,0
+DVAX.US,D,20231221,000000,13.33,13.65,13.32,13.62,1667657,0
+DVAX.US,D,20231222,000000,13.67,13.86,13.66,13.84,1204990,0
+DVAX.US,D,20231226,000000,13.97,14.14,13.905,14.03,928147,0
+DVAX.US,D,20231227,000000,14.03,14.15,13.97,14.13,974228,0
+DVAX.US,D,20231228,000000,14.14,14.34,14.12,14.23,1371870,0
+DVAX.US,D,20231229,000000,14.19,14.19,13.97,13.98,1044828,0
+DVAX.US,D,20240102,000000,13.98,14.54,13.95,14.38,1514144,0
+DVAX.US,D,20240103,000000,14.33,14.475,14.17,14.42,1514648,0
+DVAX.US,D,20240104,000000,14.56,15.01,14.465,14.98,2473503,0
+DVAX.US,D,20240105,000000,14.95,14.95,14.51,14.74,1754286,0
+DVAX.US,D,20240108,000000,14.69,14.71,13.42,13.97,4536473,0
+DVAX.US,D,20240109,000000,13.84,14.09,13.655,13.91,1889024,0
+DVAX.US,D,20240110,000000,13.87,13.87,13.43,13.81,2177580,0
+DVAX.US,D,20240111,000000,13.73,13.9,13.54,13.89,1813170,0
+DVAX.US,D,20240112,000000,13.92,14.0903,13.815,13.93,1451489,0
+DVAX.US,D,20240116,000000,13.93,14.41,13.83,14.18,2037607,0
+DVAX.US,D,20240117,000000,14.08,14.095,13.8,13.99,2462720,0
+DVAX.US,D,20240118,000000,14.03,14.06,13.8,13.97,1848428,0
+DVAX.US,D,20240119,000000,13.97,14.06,13.815,13.95,8313764,0
+DVAX.US,D,20240122,000000,13.97,14.19,13.93,14.18,1784682,0
+DVAX.US,D,20240123,000000,14.2,14.26,14.07,14.26,1117361,0
+DVAX.US,D,20240124,000000,14.3,14.3,13.93,13.94,973212,0
+DVAX.US,D,20240125,000000,13.93,14.1,13.685,13.75,1348572,0
+DVAX.US,D,20240126,000000,13.76,13.8,13.3,13.32,1543740,0
+DVAX.US,D,20240129,000000,13.23,13.41,13,13.4,2291406,0
+DVAX.US,D,20240130,000000,13.35,13.355,13,13.04,1870858,0
+DVAX.US,D,20240131,000000,13,13.18,12.87,12.92,1951947,0
+DVAX.US,D,20240201,000000,12.91,12.945,12.682,12.78,2581907,0
+DVAX.US,D,20240202,000000,12.76,12.8099,12.69,12.75,1337173,0
+DVAX.US,D,20240205,000000,12.68,12.855,12.525,12.79,1405134,0
+DVAX.US,D,20240206,000000,12.77,13.015,12.66,12.98,1404118,0
+DVAX.US,D,20240207,000000,13,13.14,12.87,12.9,1353130,0
+DVAX.US,D,20240208,000000,12.86,12.94,12.8045,12.88,1572576,0
+DVAX.US,D,20240209,000000,12.92,12.98,12.82,12.92,1315276,0
+DVAX.US,D,20240212,000000,12.83,12.94,12.78,12.82,1540767,0
+DVAX.US,D,20240213,000000,12.55,12.5525,12.18,12.29,2528450,0
+DVAX.US,D,20240214,000000,12.42,12.495,12.21,12.48,1566370,0
+DVAX.US,D,20240215,000000,12.47,12.565,12.35,12.48,1493787,0
+DVAX.US,D,20240216,000000,12.43,12.58,12.33,12.41,1661062,0
+DVAX.US,D,20240220,000000,12.35,12.44,12.08,12.28,1934208,0
+DVAX.US,D,20240221,000000,12.14,12.475,12.12,12.46,1889549,0
+DVAX.US,D,20240222,000000,12.51,12.61,12.3,12.44,2200174,0
+DVAX.US,D,20240223,000000,12.47,13.06,12.27,12.75,3041557,0
+DVAX.US,D,20240226,000000,12.7,13.2,12.64,13.14,2907361,0
+DVAX.US,D,20240227,000000,13.13,13.2,12.835,12.99,2544391,0
+DVAX.US,D,20240228,000000,12.89,13.085,12.85,12.95,1232108,0
+DVAX.US,D,20240229,000000,13.03,13.08,12.6,12.67,1821410,0
+DVAX.US,D,20240301,000000,12.72,12.9075,12.6301,12.76,1492093,0
+DVAX.US,D,20240304,000000,12.71,12.79,12.56,12.74,1449834,0
+DVAX.US,D,20240305,000000,12.69,12.775,12.53,12.57,1476711,0
+DVAX.US,D,20240306,000000,12.59,12.77,12.435,12.73,1606071,0
+DVAX.US,D,20240307,000000,12.75,12.93,12.58,12.82,1648832,0
+DVAX.US,D,20240308,000000,12.92,13.265,12.9,13.14,1436290,0
+DVAX.US,D,20240311,000000,13.08,13.26,12.9,12.97,1378687,0
+DVAX.US,D,20240312,000000,12.94,12.945,12.63,12.64,1724738,0
+DVAX.US,D,20240313,000000,12.66,12.7,12.03,12.17,2737567,0
+DVAX.US,D,20240314,000000,12.1,12.18,11.9,12.02,1808366,0
+DVAX.US,D,20240315,000000,11.96,12.19,11.96,12.05,8393426,0
+DVAX.US,D,20240318,000000,11.96,12.0157,11.65,11.7,2393636,0
+DVAX.US,D,20240319,000000,11.71,12.07,11.67,12.02,2219194,0
+DVAX.US,D,20240320,000000,11.97,12.15,11.91,12.1,1869995,0
+DVAX.US,D,20240321,000000,12.2,12.38,12.145,12.16,1409600,0
+DVAX.US,D,20240322,000000,12.21,12.37,12.05,12.29,1006700,0
+DVAX.US,D,20240325,000000,12.26,12.535,12.23,12.5,1013333,0
+DVAX.US,D,20240326,000000,12.59,12.64,12.35,12.37,1066249,0
+DVAX.US,D,20240327,000000,12.48,12.48,12.335,12.41,829944,0
+DVAX.US,D,20240328,000000,12.39,12.515,12.335,12.41,1531391,0
+DVAX.US,D,20240401,000000,12.4,12.67,12.25,12.58,1520600,0
+DVAX.US,D,20240402,000000,12.5,12.5,12.09,12.31,2400470,0
+DVAX.US,D,20240403,000000,12.24,12.335,12.12,12.19,1248778,0
+DVAX.US,D,20240404,000000,12.17,12.39,12.04,12.08,1376634,0
+DVAX.US,D,20240405,000000,12.07,12.17,11.92,12.05,1134376,0
+DVAX.US,D,20240408,000000,12.02,12.105,11.9,12.05,907535,0
+DVAX.US,D,20240409,000000,11.98,12.06,11.95,12.02,1424381,0
+DVAX.US,D,20240410,000000,11.91,12.0299,11.8,11.95,1808375,0
+DVAX.US,D,20240411,000000,12.03,12.11,11.88,12.01,1208468,0
+DVAX.US,D,20240412,000000,12.01,12.015,11.76,11.84,1941203,0
+DVAX.US,D,20240415,000000,11.72,11.86,11.55,11.69,1901593,0
+DVAX.US,D,20240416,000000,11.61,11.62,11.47,11.49,2015549,0
+DVAX.US,D,20240417,000000,11.56,11.56,11.335,11.43,2549853,0
+DVAX.US,D,20240418,000000,11.32,11.37,11.21,11.34,2181391,0
+DVAX.US,D,20240419,000000,11.3,11.86,11.29,11.78,9289924,0
+DVAX.US,D,20240422,000000,11.83,12.01,11.72,11.84,2575881,0
+DVAX.US,D,20240423,000000,11.87,12.08,11.695,11.76,1443813,0
+DVAX.US,D,20240424,000000,11.7,11.75,11.35,11.42,1455029,0
+DVAX.US,D,20240425,000000,11.41,11.41,11.1,11.17,1920552,0
+DVAX.US,D,20240426,000000,11.11,11.26,11.03,11.21,1876264,0
+DVAX.US,D,20240429,000000,11.28,11.4,11.245,11.34,1204785,0
+DVAX.US,D,20240430,000000,11.33,11.44,11.24,11.37,1341517,0
+DVAX.US,D,20240501,000000,11.43,12.065,11.39,11.68,2464314,0
+DVAX.US,D,20240502,000000,11.7,11.83,11.52,11.72,1760401,0
+DVAX.US,D,20240503,000000,11.87,12.06,11.71,11.74,1817398,0
+DVAX.US,D,20240506,000000,11.73,11.8,11.53,11.64,1387157,0
+DVAX.US,D,20240507,000000,11.62,11.88,11.6,11.76,2422674,0
+DVAX.US,D,20240508,000000,11.77,11.85,11.64,11.65,2495796,0
+DVAX.US,D,20240509,000000,11,11.16,10.48,11.01,4557842,0
+DVAX.US,D,20240510,000000,11.06,11.1,10.62,10.73,2514063,0
+DVAX.US,D,20240513,000000,10.74,11.065,10.595,11.03,2576382,0
+DVAX.US,D,20240514,000000,10.6,11.09,10.53,11,3404886,0
+DVAX.US,D,20240515,000000,11.05,11.16,10.92,11.04,1621632,0
+DVAX.US,D,20240516,000000,11.09,11.33,10.95,11.28,1571392,0
+DVAX.US,D,20240517,000000,11.29,11.29,11,11.11,1952749,0
+DVAX.US,D,20240520,000000,11.2,11.47,11.07,11.39,1710260,0
+DVAX.US,D,20240521,000000,11.39,11.49,11.32,11.46,1265373,0
+DVAX.US,D,20240522,000000,11.43,11.96,11.4,11.88,2281455,0
+DVAX.US,D,20240523,000000,11.87,11.88,11.63,11.85,2031856,0
+DVAX.US,D,20240524,000000,11.9,11.99,11.25,11.39,1652772,0
+DVAX.US,D,20240528,000000,11.26,11.52,11.26,11.5,3147577,0
+DVAX.US,D,20240529,000000,11.51,11.65,11.375,11.53,2778691,0
+DVAX.US,D,20240530,000000,11.54,11.9,11.465,11.82,2553406,0
+DVAX.US,D,20240531,000000,11.83,12.06,11.79,11.99,2934354,0
+DVAX.US,D,20240603,000000,12.08,12.86,12,12.32,3063505,0
+DVAX.US,D,20240604,000000,12.17,12.47,12.03,12.08,1266260,0
+DVAX.US,D,20240605,000000,12.09,12.23,11.995,12.1,1264992,0
+DVAX.US,D,20240606,000000,12.07,12.46,12.01,12.27,1447981,0
+DVAX.US,D,20240607,000000,12.22,12.29,12.06,12.06,1267678,0
+DVAX.US,D,20240610,000000,11.91,12.13,11.64,12.07,1761662,0
+DVAX.US,D,20240611,000000,12.05,12.12,11.925,12.09,1262200,0
+DVAX.US,D,20240612,000000,12.28,12.4,12.06,12.1,1200014,0
+DVAX.US,D,20240613,000000,12.03,12.16,11.92,12.01,1081192,0
+DVAX.US,D,20240614,000000,11.92,11.97,11.515,11.55,2241810,0
+DVAX.US,D,20240617,000000,11.5,11.5,11.1,11.34,1819532,0
+DVAX.US,D,20240618,000000,11.38,11.45,11.175,11.28,1611867,0
+DVAX.US,D,20240620,000000,11.25,11.51,11.18,11.25,2195617,0
+DVAX.US,D,20240621,000000,11.36,11.51,11.25,11.43,12118008,0
+DVAX.US,D,20240624,000000,11.52,11.6,11.3825,11.4,1437078,0
+DVAX.US,D,20240625,000000,11.35,11.41,11.2,11.21,1361686,0
+DVAX.US,D,20240626,000000,11.13,11.15,10.915,11.02,1777119,0
+DVAX.US,D,20240627,000000,11.08,11.45,10.925,11.37,4690150,0
+DVAX.US,D,20240628,000000,11.44,11.45,11.12,11.23,2449987,0
+DVAX.US,D,20240701,000000,11.19,11.48,11.075,11.16,1392462,0
+DVAX.US,D,20240702,000000,11.17,11.35,11.05,11.08,1533183,0
+DVAX.US,D,20240703,000000,11.14,11.19,11.02,11.02,897963,0
+DVAX.US,D,20240705,000000,11.01,11.285,10.92,11.25,1169164,0
+DVAX.US,D,20240708,000000,11.27,11.29,11.04,11.18,2440211,0
+DVAX.US,D,20240709,000000,11.15,11.18,10.96,10.98,2390127,0
+DVAX.US,D,20240710,000000,10.96,11.01,10.475,10.6,3904033,0
+DVAX.US,D,20240711,000000,10.66,10.81,10.41,10.51,3570574,0
+DVAX.US,D,20240712,000000,10.64,10.89,10.5,10.75,1858119,0
+DVAX.US,D,20240715,000000,10.76,10.88,10.52,10.56,1043735,0
+DVAX.US,D,20240716,000000,10.56,10.95,10.56,10.87,1886850,0
+DVAX.US,D,20240717,000000,10.75,10.86,10.575,10.67,1397678,0
+DVAX.US,D,20240718,000000,10.63,10.71,10.41,10.42,1788401,0
+DVAX.US,D,20240719,000000,10.47,10.47,10.23,10.25,1435369,0
+DVAX.US,D,20240722,000000,10.3,10.93,10.27,10.92,1756009,0
+DVAX.US,D,20240723,000000,10.91,11.06,10.82,10.95,1537595,0
+DVAX.US,D,20240724,000000,10.92,11.31,10.88,11.2,1484432,0
+DVAX.US,D,20240725,000000,11.27,11.6,11.155,11.48,1718548,0
+DVAX.US,D,20240726,000000,11.6,11.7,11.5,11.61,1340892,0
+DVAX.US,D,20240729,000000,11.57,11.68,11.47,11.57,984044,0
+DVAX.US,D,20240730,000000,11.53,11.6,11.25,11.39,1342810,0
+DVAX.US,D,20240731,000000,11.43,11.44,11.135,11.19,1115206,0
+DVAX.US,D,20240801,000000,11.14,11.23,10.84,10.91,1169325,0
+DVAX.US,D,20240802,000000,10.59,10.71,10.3,10.53,2291294,0
+DVAX.US,D,20240805,000000,10.07,10.195,9.94,10.07,2997614,0
+DVAX.US,D,20240806,000000,10.02,10.27,9.74,10.05,2218544,0
+DVAX.US,D,20240807,000000,10.7,11,9.88,10.75,14112344,0
+DVAX.US,D,20240808,000000,10.75,10.9,10.615,10.7,2404914,0
+DVAX.US,D,20240809,000000,10.67,11.11,10.59,11.1,2976587,0
+DVAX.US,D,20240812,000000,11.1,11.1,10.87,10.9,1976455,0
+DVAX.US,D,20240813,000000,10.96,11.18,10.87,11.04,1465641,0
+DVAX.US,D,20240814,000000,11.1,11.295,10.9,11.27,1246160,0
+DVAX.US,D,20240815,000000,11.42,11.5,11.24,11.34,1503552,0
+DVAX.US,D,20240816,000000,11.4,11.45,11.16,11.2,1631297,0
+DVAX.US,D,20240819,000000,11.25,11.48,11.045,11.45,1705133,0
+DVAX.US,D,20240820,000000,11.39,11.44,11.25,11.36,855890,0
+DVAX.US,D,20240821,000000,11.42,11.48,11.245,11.38,1496993,0
+DVAX.US,D,20240822,000000,11.36,11.38,11.215,11.28,1908727,0
+DVAX.US,D,20240823,000000,11.38,11.57,11.2309,11.49,1333178,0
+DVAX.US,D,20240826,000000,11.52,11.525,11.37,11.4,1021787,0
+DVAX.US,D,20240827,000000,11.36,11.49,11.1,11.21,1170216,0
+DVAX.US,D,20240828,000000,11.13,11.22,10.895,11.01,4887340,0
+DVAX.US,D,20240829,000000,11.04,11.47,10.92,11.26,1489156,0
+DVAX.US,D,20240830,000000,11.3,11.31,11.025,11.22,1325588,0
+DVAX.US,D,20240903,000000,11.12,11.32,10.8,10.88,1964513,0
+DVAX.US,D,20240904,000000,10.79,10.865,10.73,10.86,2537489,0
+DVAX.US,D,20240905,000000,10.86,10.86,10.745,10.85,1976719,0
+DVAX.US,D,20240906,000000,10.91,11.1,10.87,11.03,1800208,0
+DVAX.US,D,20240909,000000,10.89,10.95,10.555,10.87,2390952,0
+DVAX.US,D,20240910,000000,10.93,11.31,10.84,11.19,2029998,0
+DVAX.US,D,20240911,000000,11.12,11.12,10.875,10.91,2359462,0
+DVAX.US,D,20240912,000000,10.91,10.995,10.635,10.97,1904196,0
+DVAX.US,D,20240913,000000,10.94,11.285,10.94,11.17,2259049,0
+DVAX.US,D,20240916,000000,11.21,11.26,11.03,11.15,1629183,0
+DVAX.US,D,20240917,000000,11.2,11.34,10.98,11.26,1668647,0
+DVAX.US,D,20240918,000000,11.2,11.345,11.15,11.21,1214498,0
+DVAX.US,D,20240919,000000,11.35,11.53,11.21,11.5,1607399,0
+DVAX.US,D,20240920,000000,11.46,11.575,11.325,11.35,4975570,0
+DVAX.US,D,20240923,000000,11.41,11.41,11.025,11.11,1375150,0
+DVAX.US,D,20240924,000000,11.18,11.18,10.65,10.87,1962538,0
+DVAX.US,D,20240925,000000,10.89,11,10.67,10.77,1405754,0
+DVAX.US,D,20240926,000000,10.8,10.89,10.7,10.85,991729,0
+DVAX.US,D,20240927,000000,10.97,11.06,10.84,11,954636,0
+DVAX.US,D,20240930,000000,10.99,11.29,10.93,11.14,1071889,0
+DVAX.US,D,20241001,000000,11.14,11.32,10.98,11.3,1179545,0
+DVAX.US,D,20241002,000000,11.25,11.575,11.16,11.35,1361881,0
+DVAX.US,D,20241003,000000,11.34,11.405,11.185,11.19,831411,0
+DVAX.US,D,20241004,000000,11.25,11.36,10.94,11.02,1410536,0
+DVAX.US,D,20241007,000000,11.03,11.1099,10.65,10.77,1834934,0
+DVAX.US,D,20241008,000000,10.85,10.85,10.62,10.63,2085798,0
+DVAX.US,D,20241009,000000,10.64,10.74,10.57,10.59,1998288,0
+DVAX.US,D,20241010,000000,10.51,10.52,10.12,10.28,1821101,0
+DVAX.US,D,20241011,000000,10.28,10.44,10.16,10.43,1551340,0
+DVAX.US,D,20241014,000000,10.35,10.59,10.304,10.46,1043738,0
+DVAX.US,D,20241015,000000,10.41,10.8,10.4,10.76,1683165,0
+DVAX.US,D,20241016,000000,10.8,11.14,10.76,11.03,1642743,0
+DVAX.US,D,20241017,000000,11.04,11.04,10.8,10.92,1850633,0
+DVAX.US,D,20241018,000000,10.96,11,10.7,10.95,2415757,0
+DVAX.US,D,20241021,000000,11,11.1,10.89,10.98,2439300,0
+DVAX.US,D,20241022,000000,11,11.02,10.93,10.99,7278178,0
+DVAX.US,D,20241023,000000,11,11.05,10.79,10.87,1911600,0
+DVAX.US,D,20241024,000000,10.89,10.9,10.69,10.77,2518823,0
+DVAX.US,D,20241025,000000,10.83,10.9988,10.7,10.71,1784653,0
+DVAX.US,D,20241028,000000,10.76,11.41,10.67,11.39,3337527,0
+DVAX.US,D,20241029,000000,11.39,11.84,11.385,11.81,3146642,0
+DVAX.US,D,20241030,000000,11.78,12.1,11.725,12.06,2849046,0
+DVAX.US,D,20241031,000000,12.1,12.1,11.81,11.85,1852401,0
+DVAX.US,D,20241101,000000,11.93,11.98,11.75,11.78,1780255,0
+DVAX.US,D,20241104,000000,11.72,11.83,11.61,11.79,1914882,0
+DVAX.US,D,20241105,000000,11.86,12.07,11.761,12.01,2312645,0
+DVAX.US,D,20241106,000000,12.25,12.405,12,12.29,3241682,0
+DVAX.US,D,20241107,000000,12.29,12.41,12.01,12.02,2219733,0
+DVAX.US,D,20241108,000000,12.5,13.72,12.41,13.01,5099684,0
+DVAX.US,D,20241111,000000,13.21,13.89,13.13,13.66,7176822,0
+DVAX.US,D,20241112,000000,13.5,13.72,13.15,13.5,3184156,0
+DVAX.US,D,20241113,000000,13.6,13.74,13.4352,13.52,1956157,0
+DVAX.US,D,20241114,000000,13.58,13.705,13.365,13.39,2791704,0
+DVAX.US,D,20241115,000000,13.34,13.4,12.13,12.21,8112419,0
+DVAX.US,D,20241118,000000,12.18,12.355,11.595,11.69,3225312,0
+DVAX.US,D,20241119,000000,11.75,12.0851,11.505,12.01,1438468,0
+DVAX.US,D,20241120,000000,12.01,12.235,11.75,12.17,1352756,0
+DVAX.US,D,20241121,000000,12.26,12.445,12.11,12.36,1867903,0
+DVAX.US,D,20241122,000000,12.32,12.58,12.315,12.42,902686,0
+DVAX.US,D,20241125,000000,12.5,12.83,12.445,12.49,2001588,0
+DVAX.US,D,20241126,000000,12.44,12.77,12.41,12.66,1538429,0
+DVAX.US,D,20241127,000000,12.73,12.99,12.67,12.91,2027763,0
+DVAX.US,D,20241129,000000,12.95,12.95,12.76,12.86,611129,0
+DVAX.US,D,20241202,000000,12.8,13.055,12.7599,13.04,2689845,0
+DVAX.US,D,20241203,000000,12.96,13.09,12.78,12.79,1165635,0
+DVAX.US,D,20241204,000000,12.78,13.045,12.73,12.89,1096676,0
+DVAX.US,D,20241205,000000,12.82,12.96,12.645,12.83,1248771,0
+DVAX.US,D,20241206,000000,12.88,13.06,12.77,12.85,1057692,0
+DVAX.US,D,20241209,000000,12.69,13.015,12.69,12.84,859967,0
+DVAX.US,D,20241210,000000,12.9,13.05,12.805,12.85,1225383,0
+DVAX.US,D,20241211,000000,12.88,13.01,12.8508,12.91,897117,0
+DVAX.US,D,20241212,000000,12.88,13.17,12.84,12.99,1226881,0
+DVAX.US,D,20241213,000000,13,13.13,12.66,12.96,1379600,0
+DVAX.US,D,20241216,000000,12.96,13.1,12.83,12.85,1260839,0
+DVAX.US,D,20241217,000000,12.74,12.99,12.71,12.9,2385036,0
+DVAX.US,D,20241218,000000,12.95,13.02,12.5355,12.77,1788747,0
+DVAX.US,D,20241219,000000,12.86,12.91,12.565,12.76,1741360,0
+DVAX.US,D,20241220,000000,12.69,12.95,12.68,12.72,4031361,0
+DVAX.US,D,20241223,000000,12.77,12.93,12.72,12.83,1083189,0
+DVAX.US,D,20241224,000000,12.82,12.88,12.73,12.84,332192,0
+DVAX.US,D,20241226,000000,12.77,13.12,12.76,13.03,914843,0
+DVAX.US,D,20241227,000000,13.02,13.09,12.89,13,1171579,0
+DVAX.US,D,20241230,000000,12.83,13.05,12.825,12.83,2160228,0
+DVAX.US,D,20241231,000000,12.85,13.04,12.76,12.77,948103,0
+DVAX.US,D,20250102,000000,12.87,13.06,12.78,12.9,922066,0
+DVAX.US,D,20250103,000000,12.99,13.14,12.86,12.94,1742943,0
+DVAX.US,D,20250106,000000,12.88,13.17,12.6,12.76,2139394,0
+DVAX.US,D,20250107,000000,12.76,13.115,12.66,12.83,1639248,0
+DVAX.US,D,20250108,000000,12.8,12.87,12.56,12.62,5449696,0
+DVAX.US,D,20250110,000000,12.44,12.65,12.265,12.63,1708042,0
+DVAX.US,D,20250113,000000,12.02,12.635,12.02,12.48,1671933,0
+DVAX.US,D,20250114,000000,12.7,12.74,12.31,12.48,1464399,0
+DVAX.US,D,20250115,000000,12.68,12.68,12.27,12.48,1766553,0
+DVAX.US,D,20250116,000000,12.41,12.51,12.3,12.39,1330918,0
+DVAX.US,D,20250117,000000,12.44,12.525,12.2126,12.45,1252149,0
+DVAX.US,D,20250121,000000,12.51,12.71,12.46,12.68,1828611,0
+DVAX.US,D,20250122,000000,12.64,12.71,12.4,12.42,1129392,0
+DVAX.US,D,20250123,000000,12.44,12.83,12.3014,12.8,2387376,0
+DVAX.US,D,20250124,000000,12.76,13.08,12.54,12.74,1885002,0
+DVAX.US,D,20250127,000000,12.68,13.135,12.495,12.56,1797906,0
+DVAX.US,D,20250128,000000,12.62,12.99,12.56,12.94,2802025,0
+DVAX.US,D,20250129,000000,12.96,13.31,12.92,12.98,1738120,0
+DVAX.US,D,20250130,000000,13.02,13.18,12.96,13.01,1635202,0
+DVAX.US,D,20250131,000000,13.03,13.185,12.9125,13.05,1109432,0
+DVAX.US,D,20250203,000000,12.79,13.05,12.725,12.94,1208846,0
+DVAX.US,D,20250204,000000,12.9,13.075,12.72,13,1170029,0
+DVAX.US,D,20250205,000000,13,13.255,13,13.16,1456806,0
+DVAX.US,D,20250206,000000,13.18,13.19,12.985,13.11,1464507,0
+DVAX.US,D,20250207,000000,13.09,13.2,12.97,13.15,1604230,0
+DVAX.US,D,20250210,000000,13.03,13.34,13.03,13.2,1079022,0
+DVAX.US,D,20250211,000000,12.05,12.7,11.81,12.7,3330424,0
+DVAX.US,D,20250212,000000,12.48,12.49,12.1,12.45,1950833,0
+DVAX.US,D,20250213,000000,12.67,12.88,12.525,12.69,1622244,0
+DVAX.US,D,20250214,000000,12.66,12.905,12.55,12.82,924411,0
+DVAX.US,D,20250218,000000,12.74,13.035,12.74,12.93,1516110,0
+DVAX.US,D,20250219,000000,12.9,13.375,12.755,13.09,2890285,0
+DVAX.US,D,20250220,000000,13.08,13.35,13.015,13.33,2024765,0
+DVAX.US,D,20250221,000000,13.83,14.05,13.29,13.33,2869832,0
+DVAX.US,D,20250224,000000,13.2,13.53,13.15,13.425,2027056,0
+DVAX.US,D,20250225,000000,13.38,13.69,13.36,13.41,1783040,0
+DVAX.US,D,20250226,000000,13.5,13.845,13.42,13.69,2211678,0
+DVAX.US,D,20250227,000000,13.6,13.93,13.535,13.58,1416852,0
+DVAX.US,D,20250228,000000,13.63,13.81,13.51,13.79,1234640,0
+DVAX.US,D,20250303,000000,13.83,13.92,13.475,13.53,2006556,0
+DVAX.US,D,20250304,000000,13.47,13.986,13.39,13.88,2478211,0
+DVAX.US,D,20250305,000000,13.89,14.1141,13.8105,14.01,1451669,0
+DVAX.US,D,20250306,000000,14.17,14.43,13.895,14.34,17763058,0
+DVAX.US,D,20250307,000000,14.52,14.63,14.22,14.4,2993528,0
+DVAX.US,D,20250310,000000,14.26,14.565,14.26,14.39,2669844,0
+DVAX.US,D,20250311,000000,14.33,14.39,13.78,13.79,3462851,0
+DVAX.US,D,20250312,000000,13.74,13.89,13.65,13.74,2785598,0
+DVAX.US,D,20250313,000000,13.78,13.91,13.64,13.69,1075736,0
+DVAX.US,D,20250314,000000,13.66,14.01,13.66,13.87,2531094,0
+DVAX.US,D,20250317,000000,13.83,13.9,13.6,13.63,1553744,0
+DVAX.US,D,20250318,000000,13.6,13.93,13.46,13.9,2109205,0
+DVAX.US,D,20250319,000000,13.9,13.99,13.585,13.64,3029077,0
+DVAX.US,D,20250320,000000,13.57,13.74,13.53,13.62,1299303,0
+DVAX.US,D,20250321,000000,13.65,13.835,13.56,13.82,3366154,0
+DVAX.US,D,20250324,000000,13.95,14.07,13.75,13.84,1401992,0
+DVAX.US,D,20250325,000000,13.77,14.01,13.7427,13.98,1540152,0
+DVAX.US,D,20250326,000000,14.026,14.08,13.54,13.58,1318564,0
+DVAX.US,D,20250327,000000,13.64,13.91,13.55,13.72,1213632,0
+DVAX.US,D,20250328,000000,13.72,13.795,13.53,13.68,1368935,0
+DVAX.US,D,20250331,000000,13.43,13.455,12.92,12.97,2980147,0
+DVAX.US,D,20250401,000000,12.95,12.97,12.63,12.71,1822173,0
+DVAX.US,D,20250402,000000,12.615,13.03,12.57,12.87,1688905,0
+DVAX.US,D,20250403,000000,12.77,13.015,12.71,12.85,2527814,0
+DVAX.US,D,20250404,000000,12.74,12.87,12.49,12.65,2341525,0
+DVAX.US,D,20250407,000000,12.11,12.92,12.09,12.49,2481059,0
+DVAX.US,D,20250408,000000,12.63,12.805,11.645,11.75,4461489,0
+DVAX.US,D,20250409,000000,11.48,12.25,11.45,12.03,8355520,0
+DVAX.US,D,20250410,000000,11.88,11.9,10.855,10.97,4842375,0
+DVAX.US,D,20250411,000000,11.02,11.405,10.84,11.25,2119204,0
+DVAX.US,D,20250414,000000,11.39,11.47,11.19,11.44,2283732,0
+DVAX.US,D,20250415,000000,11.38,11.47,11.265,11.41,2188287,0
+DVAX.US,D,20250416,000000,11.3,11.375,10.585,10.65,2693931,0
+DVAX.US,D,20250417,000000,10.61,10.785,10.255,10.31,2950857,0
+DVAX.US,D,20250421,000000,10.3,10.49,10.04,10.44,2714986,0
+DVAX.US,D,20250422,000000,10.54,10.795,10.31,10.72,2536642,0
+DVAX.US,D,20250423,000000,10.8,11.19,10.695,10.77,2406343,0
+DVAX.US,D,20250424,000000,10.74,11.1,10.68,10.9,2410777,0
+DVAX.US,D,20250425,000000,10.81,10.915,10.68,10.82,1508173,0
+DVAX.US,D,20250428,000000,10.88,11.28,10.82,11.27,1806780,0
+DVAX.US,D,20250429,000000,11.27,11.64,11.13,11.55,2374436,0
+DVAX.US,D,20250430,000000,11.52,11.77,11.4101,11.75,2597539,0
+DVAX.US,D,20250501,000000,11.72,11.72,11.375,11.48,1581561,0
+DVAX.US,D,20250502,000000,11.47,11.61,11.23,11.33,1750419,0
+DVAX.US,D,20250505,000000,11.28,11.425,11.2,11.26,1512429,0
+DVAX.US,D,20250506,000000,11.11,11.21,10.885,10.92,3491262,0
+DVAX.US,D,20250507,000000,10.55,10.785,9.62,9.72,6232173,0
+DVAX.US,D,20250508,000000,9.625,9.905,9.28,9.69,3195280,0
+DVAX.US,D,20250509,000000,9.735,9.88,9.375,9.41,2027654,0
+DVAX.US,D,20250512,000000,9.54,10.16,9.525,9.85,4464078,0
+DVAX.US,D,20250513,000000,9.85,9.8956,9.51,9.62,1736399,0
+DVAX.US,D,20250514,000000,9.59,9.67,9.22,9.4,3500961,0
+DVAX.US,D,20250515,000000,9.42,9.55,9.34,9.51,1384658,0
+DVAX.US,D,20250516,000000,9.51,9.81,9.45,9.67,1573606,0
+DVAX.US,D,20250519,000000,9.62,9.885,9.62,9.83,1518888,0
+DVAX.US,D,20250520,000000,9.83,10.44,9.79,10.42,2364513,0
+DVAX.US,D,20250521,000000,10.31,10.35,9.87,9.9,2519115,0
+DVAX.US,D,20250522,000000,9.85,10.055,9.81,9.82,1406644,0
+DVAX.US,D,20250523,000000,9.7,9.84,9.61,9.8,1345686,0
+DVAX.US,D,20250527,000000,9.9,9.94,9.775,9.78,1332644,0
+DVAX.US,D,20250528,000000,9.83,9.83,9.49,9.5,2306904,0
+DVAX.US,D,20250529,000000,9.6,9.845,9.5,9.76,2053593,0
+DVAX.US,D,20250530,000000,9.72,9.87,9.59,9.79,1937332,0
+DVAX.US,D,20250602,000000,9.81,10,9.74,9.84,1616426,0
+DVAX.US,D,20250603,000000,9.85,10.04,9.68,10.01,1731566,0
+DVAX.US,D,20250604,000000,9.98,10.12,9.75,9.89,1439541,0
+DVAX.US,D,20250605,000000,9.81,10.045,9.8,9.95,1259805,0
+DVAX.US,D,20250606,000000,10.09,10.25,10,10.24,1408814,0
+DVAX.US,D,20250609,000000,10.23,10.49,10.15,10.28,1369142,0
+DVAX.US,D,20250610,000000,10.31,10.46,10.11,10.43,1524505,0
+DVAX.US,D,20250611,000000,10.42,10.48,10.18,10.18,1301870,0
+DVAX.US,D,20250612,000000,10.07,10.475,10.06,10.4,1073508,0
+DVAX.US,D,20250613,000000,10.27,10.4199,10.21,10.27,1120118,0
+DVAX.US,D,20250616,000000,10.29,10.45,10.14,10.17,1622166,0
+DVAX.US,D,20250617,000000,10.11,10.31,9.98,9.99,1955655,0
+DVAX.US,D,20250618,000000,9.99,10.675,9.89,10.3,3059426,0
+DVAX.US,D,20250620,000000,10.37,10.38,9.91,9.99,5233687,0
+DVAX.US,D,20250623,000000,10,10.04,9.65,9.77,1318548,0
+DVAX.US,D,20250624,000000,9.88,9.99,9.73,9.91,1125836,0
+DVAX.US,D,20250625,000000,9.91,9.91,9.742,9.86,1268659,0
+DVAX.US,D,20250626,000000,9.85,9.94,9.755,9.94,936125,0
+DVAX.US,D,20250627,000000,9.94,10.03,9.765,9.91,4832262,0
+DVAX.US,D,20250630,000000,9.89,10.13,9.8136,9.92,1452564,0
+DVAX.US,D,20250701,000000,9.87,10.38,9.785,10.06,1332505,0
+DVAX.US,D,20250702,000000,10.03,10.24,9.97,10.16,1431192,0
+DVAX.US,D,20250703,000000,10.13,10.305,10.12,10.27,511141,0
+DVAX.US,D,20250707,000000,10.19,10.43,10.11,10.3,1844869,0
+DVAX.US,D,20250708,000000,10.27,10.73,10.23,10.59,1896558,0
+DVAX.US,D,20250709,000000,10.69,10.9,10.64,10.81,2207560,0
+DVAX.US,D,20250710,000000,10.77,10.995,10.74,10.9,1295201,0
+DVAX.US,D,20250711,000000,10.72,10.88,10.555,10.58,3840929,0
+DVAX.US,D,20250714,000000,10.66,10.775,10.5,10.74,1334054,0
+DVAX.US,D,20250715,000000,10.78,10.78,10.38,10.44,1512864,0
+DVAX.US,D,20250716,000000,10.5,10.725,10.46,10.67,897515,0
+DVAX.US,D,20250717,000000,10.71,10.78,10.625,10.67,852150,0
+DVAX.US,D,20250718,000000,10.79,10.825,10.625,10.72,928424,0
+DVAX.US,D,20250721,000000,10.77,11.02,10.74,10.94,1057378,0
+DVAX.US,D,20250722,000000,11,11.27,10.94,11.18,1952191,0
+DVAX.US,D,20250723,000000,11.21,11.45,11.145,11.35,1014778,0
+DVAX.US,D,20250724,000000,11.35,11.48,11.14,11.16,770244,0
+DVAX.US,D,20250725,000000,11.17,11.38,11.07,11.36,779696,0
+DVAX.US,D,20250728,000000,11.36,11.435,11.275,11.29,716337,0
+DVAX.US,D,20250729,000000,11.33,11.34,11.085,11.19,818325,0
+DVAX.US,D,20250730,000000,11.3,11.405,11.125,11.17,800130,0
+DVAX.US,D,20250731,000000,11.06,11.28,10.67,10.98,1207421,0
+DVAX.US,D,20250801,000000,10.95,11.055,10.77,10.86,1284624,0
+DVAX.US,D,20250804,000000,10.88,11.155,10.79,11.14,1544168,0
+DVAX.US,D,20250805,000000,11.08,11.305,11.0274,11.15,1189825,0
+DVAX.US,D,20250806,000000,11.07,11.24,11.055,11.19,885023,0
+DVAX.US,D,20250807,000000,11.2,11.3,10.94,11.06,1618504,0
+DVAX.US,D,20250808,000000,12.06,12.06,9.855,10.33,4776516,0
+DVAX.US,D,20250811,000000,10.31,10.57,10.21,10.475,1703721,0
+DVAX.US,D,20250812,000000,10.5,10.86,10.465,10.58,1457420,0
+DVAX.US,D,20250813,000000,10.65,10.855,10.53,10.82,1911247,0
+DVAX.US,D,20250814,000000,10.7,10.7,10.48,10.62,1051597,0
+DVAX.US,D,20250815,000000,10.68,10.81,10.635,10.79,1019773,0
+DVAX.US,D,20250818,000000,10.83,10.96,10.72,10.76,752421,0
+DVAX.US,D,20250819,000000,10.73,10.76,10.435,10.49,940229,0
+DVAX.US,D,20250820,000000,10.51,10.58,10.28,10.42,919628,0
+DVAX.US,D,20250821,000000,11.21,11.45,10.9,10.95,4463614,0
+DVAX.US,D,20250822,000000,10.93,10.9747,10.48,10.5,3702698,0
+DVAX.US,D,20250825,000000,10.53,10.57,10.265,10.39,2584146,0
+DVAX.US,D,20250826,000000,10.38,10.5,10.335,10.44,2279904,0
+DVAX.US,D,20250827,000000,10.41,10.43,10.2,10.26,1574341,0
+DVAX.US,D,20250828,000000,10.26,10.36,10.18,10.27,1921873,0
+DVAX.US,D,20250829,000000,10.3,10.3,10.04,10.12,1164891,0
+DVAX.US,D,20250902,000000,10.12,10.29,9.77,9.91,2330972,0
+DVAX.US,D,20250903,000000,9.78,10.18,9.77,10.13,1735787,0
+DVAX.US,D,20250904,000000,10.16,10.275,9.9,9.98,1826384,0
+DVAX.US,D,20250905,000000,9.98,10.09,9.9,10.06,1421967,0
+DVAX.US,D,20250908,000000,10.03,10.03,9.51,9.7,3312511,0
+DVAX.US,D,20250909,000000,9.73,9.92,9.7,9.92,1282730,0
+DVAX.US,D,20250910,000000,9.91,9.9399,9.72,9.72,1371416,0
+DVAX.US,D,20250911,000000,9.7,9.77,9.575,9.74,1697467,0
+DVAX.US,D,20250912,000000,9.67,9.67,9.4,9.41,1650058,0
+DVAX.US,D,20250915,000000,9.39,9.44,9.2,9.36,1825940,0
+DVAX.US,D,20250916,000000,9.35,9.705,9.35,9.7,1792952,0
+DVAX.US,D,20250917,000000,9.75,9.77,9.53,9.57,1975794,0
+DVAX.US,D,20250918,000000,9.61,9.835,9.5339,9.75,1671244,0
+DVAX.US,D,20250919,000000,9.76,9.815,9.58,9.69,5633420,0
+DVAX.US,D,20250922,000000,9.69,9.735,9.6,9.69,1085426,0
+DVAX.US,D,20250923,000000,9.68,9.84,9.57,9.59,1351150,0
+DVAX.US,D,20250924,000000,9.6,9.99,9.53,9.96,1757328,0
+DVAX.US,D,20250925,000000,9.98,10.03,9.65,9.73,1334591,0
+DVAX.US,D,20250926,000000,9.77,9.82,9.62,9.78,1461224,0
+DVAX.US,D,20250929,000000,9.8,9.84,9.6,9.66,1721017,0
+DVAX.US,D,20250930,000000,9.63,10.03,9.6,9.93,1498163,0
+DVAX.US,D,20251001,000000,9.97,10.35,9.93,10.28,1676618,0
+DVAX.US,D,20251002,000000,10.31,10.34,10,10.1,929644,0
+DVAX.US,D,20251003,000000,10.15,10.175,10.02,10.1,1240582,0
+DVAX.US,D,20251006,000000,10.13,10.205,9.95,10.14,1393869,0
+DVAX.US,D,20251007,000000,10.15,10.305,10.075,10.14,1414596,0
+DVAX.US,D,20251008,000000,10.15,10.31,10.14,10.18,1392798,0
+DVAX.US,D,20251009,000000,10.18,10.38,10.105,10.35,1431922,0
+DVAX.US,D,20251010,000000,10.32,10.355,9.96,9.96,1291285,0
+DVAX.US,D,20251013,000000,9.97,10.1099,9.95,10.01,911118,0
+DVAX.US,D,20251014,000000,9.98,10.05,9.83,9.83,959062,0
+DVAX.US,D,20251015,000000,9.82,9.98,9.8,9.93,1251454,0
+DVAX.US,D,20251016,000000,9.95,10.12,9.71,9.8,1518685,0
+DVAX.US,D,20251017,000000,9.83,9.93,9.785,9.83,1145571,0
+DVAX.US,D,20251020,000000,9.91,10.12,9.84,10.065,1100439,0
+DVAX.US,D,20251021,000000,10.06,10.17,9.99,10.12,1261872,0
+DVAX.US,D,20251022,000000,10.12,10.22,10.04,10.15,1266810,0
+DVAX.US,D,20251023,000000,10.12,10.23,10.03,10.19,1242978,0
+DVAX.US,D,20251024,000000,10.23,10.4,10.18,10.38,965245,0
+DVAX.US,D,20251027,000000,10.41,10.59,10.39,10.49,1114584,0
+DVAX.US,D,20251028,000000,10.43,10.55,10.38,10.46,903125,0
+DVAX.US,D,20251029,000000,10.41,10.58,10.265,10.3,1506081,0
+DVAX.US,D,20251030,000000,10.2,10.46,10.11,10.4,1230755,0
+DVAX.US,D,20251031,000000,10.3,10.46,10.2,10.26,1761467,0
+DVAX.US,D,20251103,000000,10.22,10.34,10.095,10.19,1722227,0
+DVAX.US,D,20251104,000000,10.15,10.315,10.04,10.05,2232249,0
+DVAX.US,D,20251105,000000,9.95,10.39,9.92,10.3,2378341,0
+DVAX.US,D,20251106,000000,10.64,11.24,10.5,10.99,4116099,0
+DVAX.US,D,20251107,000000,10.98,11.06,10.515,10.83,2265278,0
+DVAX.US,D,20251110,000000,10.93,11.235,10.86,11.04,1914098,0
+DVAX.US,D,20251111,000000,11.05,11.38,10.97,11.27,2036607,0
+DVAX.US,D,20251112,000000,11.21,11.43,11.155,11.26,2018287,0
+DVAX.US,D,20251113,000000,11.27,11.405,11.13,11.16,1897216,0
+DVAX.US,D,20251114,000000,10.97,11.24,10.97,11.06,1331651,0
+DVAX.US,D,20251117,000000,11.02,11.29,11.02,11.14,1869274,0
+DVAX.US,D,20251118,000000,11.08,11.27,11.04,11.23,1584556,0
+DVAX.US,D,20251119,000000,11.13,11.24,10.91,11.05,1431628,0
+DVAX.US,D,20251120,000000,11.17,11.26,10.76,10.8,2161751,0
+DVAX.US,D,20251121,000000,10.81,11.25,10.69,11.18,1774630,0
+DVAX.US,D,20251124,000000,11.21,11.5,11.17,11.44,2297522,0
+DVAX.US,D,20251125,000000,11.41,11.5799,11.35,11.47,1306647,0
+DVAX.US,D,20251126,000000,11.43,11.525,11.33,11.43,1575510,0
+DVAX.US,D,20251128,000000,11.44,11.4899,11.34,11.37,836339,0
+DVAX.US,D,20251201,000000,11.23,11.31,10.63,10.71,2349098,0
+DVAX.US,D,20251202,000000,10.7,10.92,10.655,10.88,1711820,0
+DVAX.US,D,20251203,000000,10.88,11.095,10.86,10.97,1516664,0
+DVAX.US,D,20251204,000000,10.96,11.03,10.79,10.96,1500922,0
+DVAX.US,D,20251205,000000,10.95,11.03,10.87,10.89,1075684,0
+DVAX.US,D,20251208,000000,10.97,11.18,10.87,10.97,2024666,0
+DVAX.US,D,20251209,000000,10.97,11.11,10.86,10.89,1711313,0
+DVAX.US,D,20251210,000000,10.91,10.96,10.705,10.9,1214427,0
+DVAX.US,D,20251211,000000,10.95,11,10.79,10.86,1247049,0
+DVAX.US,D,20251212,000000,10.89,10.91,10.7605,10.8,1066655,0
+DVAX.US,D,20251215,000000,10.81,10.9658,10.77,10.85,1507379,0
+DVAX.US,D,20251216,000000,10.82,10.9,10.75,10.78,1739333,0
+DVAX.US,D,20251217,000000,10.79,11.02,10.6301,10.79,1715164,0
+DVAX.US,D,20251218,000000,10.8,10.975,10.8,10.87,1144656,0
+DVAX.US,D,20251219,000000,10.88,11.07,10.84,10.86,3960494,0
+DVAX.US,D,20251222,000000,10.88,11.29,10.78,11.16,1995382,0
+DVAX.US,D,20251223,000000,11.08,11.14,10.975,11.13,1380843,0
+DVAX.US,D,20251224,000000,15.49,15.49,15.38,15.38,30747058,0
+DVAX.US,D,20251226,000000,15.41,15.41,15.37,15.38,6095632,0
+DVAX.US,D,20251229,000000,15.38,15.4,15.37,15.37,6918889,0
+DVAX.US,D,20251230,000000,15.38,15.425,15.37,15.37,4467455,0
+DVAX.US,D,20251231,000000,15.38,15.4,15.37,15.38,2891628,0
+DVAX.US,D,20260102,000000,15.39,15.39,15.37,15.38,5385510,0
+DVAX.US,D,20260105,000000,15.38,15.44,15.37,15.41,9144420,0
+DVAX.US,D,20260106,000000,15.4,15.44,15.39,15.43,8698326,0
+DVAX.US,D,20260107,000000,15.43,15.45,15.4,15.41,2741651,0
+DVAX.US,D,20260108,000000,15.42,15.43,15.4,15.41,4676762,0
+DVAX.US,D,20260109,000000,15.42,15.43,15.405,15.41,2272806,0
+DVAX.US,D,20260112,000000,15.66,15.73,15.605,15.68,9825994,0
+DVAX.US,D,20260113,000000,15.68,15.72,15.6601,15.72,2975849,0
+DVAX.US,D,20260114,000000,15.69,15.69,15.57,15.6,2199303,0
+DVAX.US,D,20260115,000000,15.59,15.67,15.585,15.62,2432746,0
+DVAX.US,D,20260116,000000,15.65,15.67,15.6,15.63,1836270,0
+DVAX.US,D,20260120,000000,15.63,15.69,15.61,15.68,2447933,0
+DVAX.US,D,20260121,000000,15.56,15.69,15.56,15.68,1620788,0
+DVAX.US,D,20260122,000000,15.68,15.69,15.645,15.65,1910836,0
+DVAX.US,D,20260123,000000,15.64,15.65,15.51,15.51,2181390,0
+DVAX.US,D,20260126,000000,15.51,15.56,15.49,15.52,1771194,0
+DVAX.US,D,20260127,000000,15.49,15.55,15.47,15.48,1806305,0
+DVAX.US,D,20260128,000000,15.5,15.51,15.48,15.48,2245727,0
+DVAX.US,D,20260129,000000,15.49,15.495,15.48,15.48,1538001,0
+DVAX.US,D,20260130,000000,15.48,15.5,15.47,15.485,1559096,0
+DVAX.US,D,20260202,000000,15.48,15.5,15.48,15.49,823266,0
+DVAX.US,D,20260203,000000,15.46,15.49,15.46,15.48,3434369,0
+DVAX.US,D,20260204,000000,15.48,15.59,15.47,15.51,4483678,0
+DVAX.US,D,20260205,000000,15.5,15.5,15.49,15.49,3634690,0
+DVAX.US,D,20260206,000000,15.49,15.5,15.49,15.5,2009541,0
+DVAX.US,D,20260209,000000,15.49,15.5,15.49,15.5,7106122,0
diff --git a/daily/us/nasdaq stocks/1/eikn.us.txt b/daily/us/nasdaq stocks/1/eikn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d767770e26e8a1c10b955850a7fb5e84f080ecf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eikn.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIKN.US,D,20260205,000000,17.05,17.4,14.365,15,4900769,0
+EIKN.US,D,20260206,000000,15.22,16.4999,13.75,14.5,831642,0
+EIKN.US,D,20260209,000000,15.87,15.87,14.1,14.55,441703,0
+EIKN.US,D,20260210,000000,14.56,14.99,13.3,13.59,420174,0
+EIKN.US,D,20260211,000000,13.6,14.68,13.285,14.49,315040,0
+EIKN.US,D,20260212,000000,14.5,15.77,14.39,14.83,370094,0
+EIKN.US,D,20260213,000000,14.82,16.16,14.5001,15.05,307668,0
+EIKN.US,D,20260217,000000,15.35,16.25,15.25,15.72,482503,0
+EIKN.US,D,20260218,000000,15.75,16.39,15.53,16.28,443860,0
diff --git a/daily/us/nasdaq stocks/1/empd.us.txt b/daily/us/nasdaq stocks/1/empd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f1da8d402b08263dfb3fe4262e394b63c5511ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/empd.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMPD.US,D,20211006,000000,12974400,22320000,10252800,15638400,4.93979161726875,0
+EMPD.US,D,20211007,000000,15772160,18403072,11563200,12528000,1.2809548483015625,0
+EMPD.US,D,20211008,000000,13192960,17136000,12830400,13147200,1.494093040614625,0
+EMPD.US,D,20211011,000000,14463936,15364800,13161600,13363200,1.5282645680506874,0
+EMPD.US,D,20211012,000000,12960000,13320000,12211200,12528000,0.23289721989325,0
+EMPD.US,D,20211013,000000,12225600,12427200,9950400,11260800,0.489276383996125,0
+EMPD.US,D,20211014,000000,11088000,11491200,10108800,11016000,0.19264166474025,0
+EMPD.US,D,20211015,000000,10944000,12499200,10843200,11923200,0.4164645791686875,0
+EMPD.US,D,20211018,000000,12427200,14356800,11376000,13320000,0.9661229070054375,0
+EMPD.US,D,20211019,000000,13420800,13953472,12240000,13190400,0.64603054909525,0
+EMPD.US,D,20211020,000000,13348800,13651200,12312000,12513600,0.2097618034579375,0
+EMPD.US,D,20211021,000000,12715200,12931200,11880000,12715200,0.11010833223225,0
+EMPD.US,D,20211022,000000,12657600,13536000,12052800,13392000,0.2803590249741875,0
+EMPD.US,D,20211025,000000,13737600,16934400,13420800,15998400,0.8903367966521875,0
+EMPD.US,D,20211026,000000,15912000,17035200,14731200,16459200,0.3733881907105625,0
+EMPD.US,D,20211027,000000,16416000,23904000,15969600,18878400,1.3387867921676875,0
+EMPD.US,D,20211028,000000,19440000,21425152,16992000,18072000,0.580273605308375,0
+EMPD.US,D,20211029,000000,17496000,19123200,15998400,17913600,0.23370277544075,0
+EMPD.US,D,20211101,000000,18504000,18619200,17712000,18360000,0.1159833321735,0
+EMPD.US,D,20211102,000000,18102272,18309568,17107200,17452800,0.0826951380619375,0
+EMPD.US,D,20211103,000000,17712000,17825472,16574400,17208000,0.10029166566375,0
+EMPD.US,D,20211104,000000,17539200,21427200,17539200,21427200,0.3293979133726875,0
+EMPD.US,D,20211105,000000,21456000,23760000,20448000,23616000,0.3585104130815625,0
+EMPD.US,D,20211108,000000,23616000,24824704,20966400,21729600,0.33477777443,0
+EMPD.US,D,20211109,000000,22449600,23328000,20592128,21499200,0.2390437476095625,0
+EMPD.US,D,20211110,000000,21787200,21801600,19454400,20174400,0.1242534709796875,0
+EMPD.US,D,20211111,000000,20318400,21023872,19008000,19900800,0.1078145822551875,0
+EMPD.US,D,20211112,000000,19728000,20116800,15955200,16920000,0.2102590256751875,0
+EMPD.US,D,20211115,000000,17654400,20102400,17640000,19699200,0.1621076372678125,0
+EMPD.US,D,20211116,000000,20304000,21844800,20304000,21312000,0.26534721956875,0
+EMPD.US,D,20211117,000000,23040000,23846400,19900800,21110400,0.349379163172875,0
+EMPD.US,D,20211118,000000,20707200,25862400,20304000,23731200,0.3947534682746875,0
+EMPD.US,D,20211119,000000,24465600,25056000,21412800,23328000,0.1753159704690625,0
+EMPD.US,D,20211122,000000,24321600,25171200,23054400,23659200,0.1167937488320625,0
+EMPD.US,D,20211123,000000,23428800,24379072,21096128,21600000,0.14070833192625,0
+EMPD.US,D,20211124,000000,21772800,22291072,21254400,22060800,0.0773715270040625,0
+EMPD.US,D,20211126,000000,21096000,22968000,20419200,22680000,0.0466701384221875,0
+EMPD.US,D,20211129,000000,23328000,23673600,21960000,23083200,0.092544443519,0
+EMPD.US,D,20211130,000000,22694400,23040000,20332800,22608000,0.1063159711590625,0
+EMPD.US,D,20211201,000000,22752000,23040000,20448000,20851200,0.0935173601759375,0
+EMPD.US,D,20211202,000000,21139200,21333568,18576000,20952000,0.118698609924125,0
+EMPD.US,D,20211203,000000,20520000,20828416,18662400,19094400,0.0635215271425625,0
+EMPD.US,D,20211206,000000,20160000,20160000,17107200,17582400,0.1247548598635625,0
+EMPD.US,D,20211207,000000,17668800,18178176,16603200,17164800,0.07551388813375,0
+EMPD.US,D,20211208,000000,17452800,17841600,16200000,17222400,0.07161944372825,0
+EMPD.US,D,20211209,000000,17020800,17354496,15264000,15393600,0.100051387888375,0
+EMPD.US,D,20211210,000000,15696000,16588800,15480000,16444800,0.0565437494345625,0
+EMPD.US,D,20211213,000000,16272000,17265600,13392000,13593600,0.175554164911125,0
+EMPD.US,D,20211214,000000,13392000,13968000,13147392,13780800,0.0904229157624375,0
+EMPD.US,D,20211215,000000,13564800,14756096,11592000,14616000,0.242276386466125,0
+EMPD.US,D,20211216,000000,14673600,14673600,12024000,12585600,0.1305062486949375,0
+EMPD.US,D,20211217,000000,12225600,12412800,11462400,11462400,0.19611388692775,0
+EMPD.US,D,20211220,000000,11462400,11779072,10310400,10987200,0.1792687482073125,0
+EMPD.US,D,20211221,000000,10771200,13190400,10597696,13075200,0.1105388877835,0
+EMPD.US,D,20211222,000000,12988800,13118400,12384000,12772800,0.046518055090375,0
+EMPD.US,D,20211223,000000,12441600,12591360,11952000,12297600,0.0647715271300625,0
+EMPD.US,D,20211227,000000,12268800,13910400,12254400,13420800,0.09525833238075,0
+EMPD.US,D,20211228,000000,13521600,13627456,12686400,13118400,0.057981943864625,0
+EMPD.US,D,20211229,000000,12916800,13939200,12756992,13852800,0.0428722217935,0
+EMPD.US,D,20211230,000000,14040000,15811200,13608000,15523200,0.0699062493009375,0
+EMPD.US,D,20211231,000000,15552000,15796800,15033600,15552000,0.0304284719179375,0
+EMPD.US,D,20220103,000000,15566400,15840000,15076800,15840000,0.035588888533,0
+EMPD.US,D,20220104,000000,15840000,16747200,15494400,15854400,0.1061215267165625,0
+EMPD.US,D,20220105,000000,15912000,15912000,14169600,14760000,0.039601388492875,0
+EMPD.US,D,20220106,000000,14342400,15148800,13795200,14889600,0.0389611107215,0
+EMPD.US,D,20220107,000000,14702400,14817600,13752000,13752000,0.02308055532475,0
+EMPD.US,D,20220110,000000,13392000,14175488,12398400,13737600,0.0325548607855625,0
+EMPD.US,D,20220111,000000,13204800,14760000,13183232,14328000,0.03928611071825,0
+EMPD.US,D,20220112,000000,14644800,14803200,13968000,14299200,0.0223354164433125,0
+EMPD.US,D,20220113,000000,14198400,15091200,13795200,14184000,0.0342173607689375,0
+EMPD.US,D,20220114,000000,13968000,14400000,12398400,12974400,0.331895830014375,0
+EMPD.US,D,20220118,000000,12657600,12960000,11592000,11880000,0.0639201382496875,0
+EMPD.US,D,20220119,000000,12067200,12470400,10713600,10886400,0.1249173598619375,0
+EMPD.US,D,20220120,000000,11203200,11995200,10224000,10382400,0.0597965271798125,0
+EMPD.US,D,20220121,000000,10540800,11232576,9835200,10396800,0.0600423605106875,0
+EMPD.US,D,20220124,000000,10008000,10281600,9115200,9921600,0.076559721456625,0
+EMPD.US,D,20220125,000000,9720000,9921600,9295232,9820800,0.0323201385656875,0
+EMPD.US,D,20220126,000000,9057600,9172800,6840000,7329600,0.4330812456691875,0
+EMPD.US,D,20220127,000000,7243200,7243200,5385600,5443200,0.3205437467945625,0
+EMPD.US,D,20220128,000000,6206400,6364800,3945600,4291200,1.2203826266850626,0
+EMPD.US,D,20220131,000000,4233600,4320000,4176000,4276800,0.6313173547979375,0
+EMPD.US,D,20220201,000000,4320000,4406400,4046400,4276800,0.4399548567115625,0
+EMPD.US,D,20220202,000000,4291200,4291200,3902400,3974400,0.4683659675385625,0
+EMPD.US,D,20220203,000000,4032000,4391424,3787200,3888000,0.544376383445125,0
+EMPD.US,D,20220204,000000,3916800,3916800,3643200,3902400,0.36004166306625,0
+EMPD.US,D,20220207,000000,3960000,3960000,3182400,3254400,0.51407499485925,0
+EMPD.US,D,20220208,000000,3196800,3340800,2980800,3139200,0.3379951355089375,0
+EMPD.US,D,20220209,000000,3148128,3312000,3110400,3312000,0.2333909698883125,0
+EMPD.US,D,20220210,000000,3326400,3653728,3196800,3254400,0.6205423549056875,0
+EMPD.US,D,20220211,000000,3254400,3439744,2836800,2851200,0.3395770799375625,0
+EMPD.US,D,20220214,000000,2836800,2865600,2678400,2808000,0.133077776447,0
+EMPD.US,D,20220215,000000,3024000,4161600,2880000,3715200,2.8471749715282813,0
+EMPD.US,D,20220216,000000,3744000,3931200,3312000,3499200,0.8457520748758125,0
+EMPD.US,D,20220217,000000,3528000,3945600,3441600,3801600,0.576031938684125,0
+EMPD.US,D,20220218,000000,3787200,3916800,3513760,3787200,0.2359993031955625,0
+EMPD.US,D,20220222,000000,3600000,3801600,3168000,3182400,0.3201951356869375,0
+EMPD.US,D,20220223,000000,3312000,3361984,3009600,3009600,0.1764812482351875,0
+EMPD.US,D,20220224,000000,2908800,2931408,2649600,2880000,0.2402055531535,0
+EMPD.US,D,20220225,000000,2995200,2995200,2808000,2880000,0.205026386838625,0
+EMPD.US,D,20220228,000000,2894400,2995200,2692800,2692800,0.470470828628625,0
+EMPD.US,D,20220301,000000,2808000,2851200,2592000,2750400,0.2400993031545625,0
+EMPD.US,D,20220302,000000,2692800,2779200,2592000,2649600,0.186901387019875,0
+EMPD.US,D,20220303,000000,2764800,2808000,2562336,2707200,0.1813020815203125,0
+EMPD.US,D,20220304,000000,2779200,2779200,2476800,2563200,0.1213826376750625,0
+EMPD.US,D,20220307,000000,2505600,2966400,2476800,2923200,0.317411107937,0
+EMPD.US,D,20220308,000000,2995200,3168000,2764800,3024000,0.573899994261,0
+EMPD.US,D,20220309,000000,3096000,3592800,3096000,3499200,0.490884717313375,0
+EMPD.US,D,20220310,000000,3369600,4017600,3369600,4003200,0.369301385195875,0
+EMPD.US,D,20220311,000000,3981600,4075200,3484800,3614400,0.1671006927734375,0
+EMPD.US,D,20220314,000000,3614400,4032000,3528000,3614400,0.1776284704459375,0
+EMPD.US,D,20220315,000000,3571200,3859200,3470400,3672000,0.0997611101135,0
+EMPD.US,D,20220316,000000,3686400,4046400,3686400,3960000,0.20390277573875,0
+EMPD.US,D,20220317,000000,4017600,4248000,3960000,4147200,0.2032729146339375,0
+EMPD.US,D,20220318,000000,4161600,4464000,3844800,3859200,0.4640173564709375,0
+EMPD.US,D,20220321,000000,4204800,4305600,3891040,4262400,0.1529854151368125,0
+EMPD.US,D,20220322,000000,4348800,4464000,4060800,4176000,0.126098609850125,0
+EMPD.US,D,20220323,000000,4176000,4176000,3628800,3787200,0.1503499984965,0
+EMPD.US,D,20220324,000000,3888000,3902400,2995200,3110400,0.506520828268125,0
+EMPD.US,D,20220325,000000,3124800,3124800,2921040,3009600,0.2015479146511875,0
+EMPD.US,D,20220328,000000,3009600,3077712,2563200,2923200,0.780279158863875,0
+EMPD.US,D,20220329,000000,2923200,2980800,2779200,2865600,0.1798499982015,0
+EMPD.US,D,20220330,000000,2880000,3096000,2793600,2880000,0.3005145803281875,0
+EMPD.US,D,20220331,000000,2937600,3024000,2736000,2750400,0.201698609094125,0
+EMPD.US,D,20220401,000000,2966400,2966400,2678400,2750400,0.205618053499375,0
+EMPD.US,D,20220404,000000,2808000,2851200,2692800,2793600,0.12488610986225,0
+EMPD.US,D,20220405,000000,2793600,2793600,2548800,2592000,0.204190275735875,0
+EMPD.US,D,20220406,000000,2606400,2606400,2462400,2520000,0.242009719802125,0
+EMPD.US,D,20220407,000000,2548800,2592000,2289600,2318400,0.451162495488375,0
+EMPD.US,D,20220408,000000,2318400,2448000,2253600,2304000,0.18292499817075,0
+EMPD.US,D,20220411,000000,2332800,2462400,2044800,2088000,0.455584717666375,0
+EMPD.US,D,20220412,000000,2044800,2188800,1987200,1987200,0.167895831654375,0
+EMPD.US,D,20220413,000000,2016000,2116800,1958400,2116800,0.1542743040128125,0
+EMPD.US,D,20220414,000000,2217600,2217600,1900800,1958400,0.1607354150593125,0
+EMPD.US,D,20220418,000000,1958400,2232000,1857600,2160000,0.28345833049875,0
+EMPD.US,D,20220419,000000,2116800,2217600,2073600,2160000,0.1462354152043125,0
+EMPD.US,D,20220420,000000,2145600,2145600,2016000,2116800,0.078187499218125,0
+EMPD.US,D,20220421,000000,2217600,2286720,1944000,2016000,0.0827499991725,0
+EMPD.US,D,20220422,000000,2059200,2145600,1944000,2030400,0.0654993049005625,0
+EMPD.US,D,20220425,000000,1958400,2088000,1919664,2088000,0.061734721604875,0
+EMPD.US,D,20220426,000000,2073600,2145600,2016000,2059200,0.0482062495179375,0
+EMPD.US,D,20220427,000000,2145600,2145600,2059200,2088000,0.0662729160039375,0
+EMPD.US,D,20220428,000000,2145600,2145600,2059200,2116800,0.0414909718073125,0
+EMPD.US,D,20220429,000000,2088000,2260800,2073600,2217600,0.089366665773,0
+EMPD.US,D,20220502,000000,2332800,2361600,2188800,2275200,0.0654673604564375,0
+EMPD.US,D,20220503,000000,2275200,2275200,2160000,2275200,0.0343659718785625,0
+EMPD.US,D,20220504,000000,2304000,2304000,2059200,2275200,0.073354165933125,0
+EMPD.US,D,20220505,000000,2217600,2260800,2016000,2160000,0.0601944438425,0
+EMPD.US,D,20220506,000000,2131200,2174400,2066400,2131200,0.0328590274491875,0
+EMPD.US,D,20220509,000000,2088000,2088000,1886400,1929600,0.12811110983,0
+EMPD.US,D,20220510,000000,1944000,1987200,1728000,1742400,0.0757354159093125,0
+EMPD.US,D,20220511,000000,1756800,1843200,1612800,1627200,0.07525833258075,0
+EMPD.US,D,20220512,000000,1483200,1641600,1368144,1483200,0.1923659702985625,0
+EMPD.US,D,20220513,000000,2088000,2088000,1684800,1800000,0.0904923602061875,0
+EMPD.US,D,20220516,000000,1641600,1800000,1598400,1684800,0.2314479143521875,0
+EMPD.US,D,20220517,000000,1699200,1713600,1584000,1699200,0.095144443493,0
+EMPD.US,D,20220518,000000,1713600,1713600,1584000,1584000,0.0621354160453125,0
+EMPD.US,D,20220519,000000,1656000,1814400,1584000,1756800,0.0871993046835625,0
+EMPD.US,D,20220520,000000,1900800,1900800,1584000,1699200,0.169090276086875,0
+EMPD.US,D,20220523,000000,1742400,1799856,1728000,1785600,0.0657479160091875,0
+EMPD.US,D,20220524,000000,1828800,1828800,1668384,1713600,0.0552173605589375,0
+EMPD.US,D,20220525,000000,1756800,1785600,1684800,1785600,0.03750833295825,0
+EMPD.US,D,20220526,000000,1728000,1857600,1713600,1728000,0.0542201383466875,0
+EMPD.US,D,20220527,000000,1728000,1915200,1526400,1857600,0.2108298590028125,0
+EMPD.US,D,20220531,000000,1944000,1972800,1820880,1958400,0.0832881936115625,0
+EMPD.US,D,20220601,000000,1972800,1987200,1814400,1843200,0.045411110657,0
+EMPD.US,D,20220602,000000,1843200,1915200,1843200,1915200,0.029904166367625,0
+EMPD.US,D,20220603,000000,1900800,1915200,1728000,1756800,0.049534721726875,0
+EMPD.US,D,20220606,000000,1843200,2059200,1843200,1886400,0.156206942882375,0
+EMPD.US,D,20220607,000000,1972800,2088000,1886400,2016000,0.1091812489081875,0
+EMPD.US,D,20220608,000000,2016000,2088000,1944000,2030400,0.060955554946,0
+EMPD.US,D,20220609,000000,2030400,2030400,1872000,1915200,0.025095833082375,0
+EMPD.US,D,20220610,000000,1900800,1927296,1742400,1771200,0.045256943991875,0
+EMPD.US,D,20220613,000000,1756800,1900800,1713600,1785600,0.062423610486875,0
+EMPD.US,D,20220614,000000,1756800,1843056,1670400,1684800,0.0426020829073125,0
+EMPD.US,D,20220615,000000,1756800,1785456,1641600,1684800,0.0411173606999375,0
+EMPD.US,D,20220616,000000,1641600,1742400,1627200,1670400,0.043673610674375,0
+EMPD.US,D,20220617,000000,1656000,1785600,1641600,1656000,0.0338562496614375,0
+EMPD.US,D,20220621,000000,1684800,1771200,1684800,1713600,0.0258659719635625,0
+EMPD.US,D,20220622,000000,1656000,1742400,1656000,1656000,0.0353798607573125,0
+EMPD.US,D,20220623,000000,1713600,1713600,1656000,1684800,0.028656944157875,0
+EMPD.US,D,20220624,000000,1713600,1886400,1684800,1886400,0.0592979160736875,0
+EMPD.US,D,20220627,000000,1886400,1944000,1756800,1814400,0.066504166001625,0
+EMPD.US,D,20220628,000000,1728000,1857600,1728000,1828800,0.048015277297625,0
+EMPD.US,D,20220629,000000,1828800,2102400,1800000,2088000,0.1902048592090625,0
+EMPD.US,D,20220630,000000,2116800,2764800,2088000,2649600,0.5465548556455625,0
+EMPD.US,D,20220701,000000,2808000,2808000,2376000,2448000,0.3493270798400625,0
+EMPD.US,D,20220705,000000,2347200,2404512,1944000,1958400,0.23345277544325,0
+EMPD.US,D,20220706,000000,1972800,2145456,1960128,2030400,0.100009721222125,0
+EMPD.US,D,20220707,000000,2174400,2217600,2030400,2217600,0.08263611028475,0
+EMPD.US,D,20220708,000000,2188800,2318400,2088000,2304000,0.049477777283,0
+EMPD.US,D,20220711,000000,2318400,3700800,2246400,3225600,38.31975586680313,0
+EMPD.US,D,20220712,000000,3009600,3182400,2606400,2635200,2.7891409443307813,0
+EMPD.US,D,20220713,000000,2520000,2713536,2390400,2476800,0.5748048553630625,0
+EMPD.US,D,20220714,000000,2433600,2520000,2304000,2361600,0.57438054981175,0
+EMPD.US,D,20220715,000000,2419200,2448000,2116800,2203200,0.529876383590125,0
+EMPD.US,D,20220718,000000,2203200,2433600,2188944,2260800,0.3919423571916875,0
+EMPD.US,D,20220719,000000,2304000,2318400,2145600,2160000,0.2327368032281875,0
+EMPD.US,D,20220720,000000,2160000,2260800,2088000,2217600,0.17649722045725,0
+EMPD.US,D,20220721,000000,2217600,2390400,2116800,2376000,0.3064409691578125,0
+EMPD.US,D,20220722,000000,2361600,2376000,2174400,2289600,0.1367243041883125,0
+EMPD.US,D,20220725,000000,2232000,2347200,2152800,2260800,0.1331499986685,0
+EMPD.US,D,20220726,000000,2289600,2290752,2188800,2232000,0.0832118047234375,0
+EMPD.US,D,20220727,000000,2260800,2347200,2167200,2332800,0.16208055393475,0
+EMPD.US,D,20220728,000000,2347200,2563200,2246400,2520000,0.279440274983375,0
+EMPD.US,D,20220729,000000,2620800,2620800,2361600,2419200,0.1451187485488125,0
+EMPD.US,D,20220801,000000,2404800,2519856,2347200,2476800,0.1510784707114375,0
+EMPD.US,D,20220802,000000,2376000,2592000,2361600,2563200,0.1725104149415625,0
+EMPD.US,D,20220803,000000,2592000,2692800,2448000,2635200,0.1642201372466875,0
+EMPD.US,D,20220804,000000,2692800,2692800,2520000,2635200,0.0606784716154375,0
+EMPD.US,D,20220805,000000,2692800,2707200,2462400,2692800,0.147234720749875,0
+EMPD.US,D,20220808,000000,2707200,2779200,2649600,2678400,0.076801388120875,0
+EMPD.US,D,20220809,000000,2678400,2692800,2520000,2592000,0.07640833256925,0
+EMPD.US,D,20220810,000000,2606400,2908800,2577600,2808000,0.3292298578188125,0
+EMPD.US,D,20220811,000000,2865600,2966400,2692800,2793600,0.183512498164875,0
+EMPD.US,D,20220812,000000,3225600,3801600,2851200,3038400,8.220640890015781,0
+EMPD.US,D,20220815,000000,3081600,3081600,2822400,2894400,0.5504493000510625,0
+EMPD.US,D,20220816,000000,2966400,2980800,2620800,2937600,0.3777284684449375,0
+EMPD.US,D,20220817,000000,2880000,2945952,2750400,2822400,0.18516388703725,0
+EMPD.US,D,20220818,000000,2793600,2808144,2620800,2649600,0.1393034708291875,0
+EMPD.US,D,20220819,000000,4377600,4809600,3369600,3484800,79.31188948465937,0
+EMPD.US,D,20220822,000000,3067200,3076416,2707200,2836800,3.0928673301825,0
+EMPD.US,D,20220823,000000,2851200,3268960,2808000,3182400,1.6117242894382813,0
+EMPD.US,D,20220824,000000,3240000,3643200,3211200,3513600,1.4096423470146875,0
+EMPD.US,D,20220825,000000,3657600,4219200,3528000,4075200,2.2180576167082813,0
+EMPD.US,D,20220826,000000,3902400,4046272,3398400,3844800,1.753395121355,0
+EMPD.US,D,20220829,000000,3729600,3931200,3556800,3801600,0.6104340216734375,0
+EMPD.US,D,20220830,000000,3787200,4536000,3686400,4262400,2.7422103892445313,0
+EMPD.US,D,20220831,000000,4190400,4883616,4118400,4377600,1.8937833143954688,0
+EMPD.US,D,20220901,000000,4392000,4968000,3961600,4204800,2.410952753668281,0
+EMPD.US,D,20220902,000000,4176000,4320000,3758400,3888000,0.6170499938295,0
+EMPD.US,D,20220906,000000,4003200,4003200,3556800,3600000,0.553918050016375,0
+EMPD.US,D,20220907,000000,3600000,4088032,3168000,3988800,0.7456256869881875,0
+EMPD.US,D,20220908,000000,4075200,4435200,3931648,4075200,0.6036034661861875,0
+EMPD.US,D,20220909,000000,4176000,4262400,3916800,3988800,0.295170830381625,0
+EMPD.US,D,20220912,000000,4032000,4032000,3844800,3859200,0.2188881922555625,0
+EMPD.US,D,20220913,000000,3816000,3930336,3614400,3873600,0.3384062466159375,0
+EMPD.US,D,20220914,000000,3686400,3830400,3546304,3600000,0.373026385158625,0
+EMPD.US,D,20220915,000000,3528000,3715200,3456000,3628800,0.1778631926658125,0
+EMPD.US,D,20220916,000000,3456000,3715200,3456000,3686400,0.2842881916015625,0
+EMPD.US,D,20220919,000000,3672000,3741984,3542400,3657600,0.0951534712706875,0
+EMPD.US,D,20220920,000000,3600000,3657600,3456000,3643200,0.12134166545325,0
+EMPD.US,D,20220921,000000,3700800,3700800,3499200,3556800,0.163506942809375,0
+EMPD.US,D,20220922,000000,3571200,3571200,3342976,3412800,0.156388887325,0
+EMPD.US,D,20220923,000000,3384000,3441600,3240000,3384000,0.1964055535915,0
+EMPD.US,D,20220926,000000,3456000,3686400,2908800,2952000,0.448656939957875,0
+EMPD.US,D,20220927,000000,2995200,3052800,2707200,2736000,0.223626386652625,0
+EMPD.US,D,20220928,000000,2851200,2995056,2750400,2894400,0.14514166521525,0
+EMPD.US,D,20220929,000000,2894400,2966400,2664000,2736000,0.120933332124,0
+EMPD.US,D,20220930,000000,2721600,2880000,2721600,2836800,0.140598609705125,0
+EMPD.US,D,20221003,000000,2822400,2937600,2736000,2865600,0.0616340271614375,0
+EMPD.US,D,20221004,000000,2822400,3052800,2822400,3009600,0.084098610270125,0
+EMPD.US,D,20221005,000000,3024000,3038400,2721600,2937600,0.783470825498625,0
+EMPD.US,D,20221006,000000,2937600,2959200,2750400,2865600,0.13177499868225,0
+EMPD.US,D,20221007,000000,2836800,2880000,2721600,2836800,0.073854165928125,0
+EMPD.US,D,20221010,000000,2865600,2865600,2721600,2772000,0.0471715273060625,0
+EMPD.US,D,20221011,000000,2721600,2786400,2570400,2606400,0.1624166650425,0
+EMPD.US,D,20221012,000000,2678400,2678400,2304000,2419200,0.136043054195125,0
+EMPD.US,D,20221013,000000,2419200,2476800,2232000,2390400,0.151748609593625,0
+EMPD.US,D,20221014,000000,2476800,2476800,2289600,2318400,0.06510833268225,0
+EMPD.US,D,20221017,000000,2318400,2476800,2318400,2433600,0.04744166619225,0
+EMPD.US,D,20221018,000000,2448000,2520000,2376000,2404800,0.08286944361575,0
+EMPD.US,D,20221019,000000,2390400,2433600,2376000,2390400,0.0213611108975,0
+EMPD.US,D,20221020,000000,2390400,2517120,2376000,2433600,0.0516604161500625,0
+EMPD.US,D,20221021,000000,2433600,2433744,2318400,2347200,0.0501506939429375,0
+EMPD.US,D,20221024,000000,2419200,2462400,2232000,2304000,0.0609784716124375,0
+EMPD.US,D,20221025,000000,2260800,2429568,2260800,2376000,0.051679166149875,0
+EMPD.US,D,20221026,000000,2361600,2404800,2282400,2318400,0.0786562492134375,0
+EMPD.US,D,20221027,000000,2318400,2404656,2232000,2260800,0.04669166619975,0
+EMPD.US,D,20221028,000000,2289600,2311200,2088000,2188800,0.2000729146659375,0
+EMPD.US,D,20221031,000000,2160000,2212416,2088000,2116800,0.056143054994125,0
+EMPD.US,D,20221101,000000,2145600,2160000,2030400,2030400,0.0623826382650625,0
+EMPD.US,D,20221102,000000,2102400,2102400,1850400,1900800,0.1768548593425625,0
+EMPD.US,D,20221103,000000,1944000,2016000,1886256,1972800,0.090455554651,0
+EMPD.US,D,20221104,000000,2001600,2073600,1920384,2016000,0.121487498785125,0
+EMPD.US,D,20221107,000000,2044800,2185920,2016000,2088000,0.0532006939124375,0
+EMPD.US,D,20221108,000000,2145600,2145600,1980000,2030400,0.0332562496674375,0
+EMPD.US,D,20221109,000000,2030400,2030400,1756800,1828800,0.1585166650815,0
+EMPD.US,D,20221110,000000,2001600,2001600,1843200,1886400,0.115506943289375,0
+EMPD.US,D,20221111,000000,1929600,1972800,1814400,1929600,0.0701368048541875,0
+EMPD.US,D,20221114,000000,1886400,1929600,1872000,1900800,0.059145832741875,0
+EMPD.US,D,20221115,000000,1972800,1987200,1857600,1929600,0.102043054535125,0
+EMPD.US,D,20221116,000000,1929600,1929600,1785600,1843200,0.091722221305,0
+EMPD.US,D,20221117,000000,1828800,1828800,1684800,1728000,0.0918479157481875,0
+EMPD.US,D,20221118,000000,1728000,1756800,1641600,1656000,0.072462499275375,0
+EMPD.US,D,20221121,000000,1684800,1684800,1555200,1598400,0.1251770820815625,0
+EMPD.US,D,20221122,000000,1569600,1584000,1526400,1540800,0.07066666596,0
+EMPD.US,D,20221123,000000,1555200,1569456,1512000,1540800,0.0392131940523125,0
+EMPD.US,D,20221125,000000,1598400,1598400,1540800,1569600,0.012890277648875,0
+EMPD.US,D,20221128,000000,1670400,1800000,1598832,1800000,0.114840276629375,0
+EMPD.US,D,20221129,000000,1800000,1800000,1670400,1728000,0.070933332624,0
+EMPD.US,D,20221130,000000,1728000,1728000,1627200,1713600,0.055948610551625,0
+EMPD.US,D,20221201,000000,1699200,1742400,1656000,1713600,0.0369104162975625,0
+EMPD.US,D,20221202,000000,1670400,1728000,1670400,1728000,0.0269951386189375,0
+EMPD.US,D,20221205,000000,1699200,1713600,1526400,1591200,0.0530368050251875,0
+EMPD.US,D,20221206,000000,1598400,1612800,1555200,1569600,0.036387499636125,0
+EMPD.US,D,20221207,000000,1555200,1670400,1540800,1584000,0.0235756942086875,0
+EMPD.US,D,20221208,000000,1612800,1656000,1555200,1612800,0.0199701386891875,0
+EMPD.US,D,20221209,000000,1598400,1627056,1569600,1612800,0.0235631942088125,0
+EMPD.US,D,20221212,000000,1569600,1584000,1540800,1555200,0.032488888564,0
+EMPD.US,D,20221213,000000,1540800,1627200,1526400,1598400,0.063979166026875,0
+EMPD.US,D,20221214,000000,1569600,1641600,1555200,1584000,0.037098610740125,0
+EMPD.US,D,20221215,000000,1584000,1684800,1555200,1656000,0.0588743049668125,0
+EMPD.US,D,20221216,000000,1656000,1684800,1598400,1612800,0.041988888469,0
+EMPD.US,D,20221219,000000,1598400,1612656,1468800,1483200,0.0867826380210625,0
+EMPD.US,D,20221220,000000,1425600,1476000,1425600,1440000,0.097479165691875,0
+EMPD.US,D,20221221,000000,1440000,1526400,1425600,1440000,0.0485104161815625,0
+EMPD.US,D,20221222,000000,1440000,1526400,1340784,1425600,0.090573610205375,0
+EMPD.US,D,20221223,000000,1440000,1440000,1310400,1339200,0.0723326381655625,0
+EMPD.US,D,20221227,000000,1346400,1468800,1346400,1461600,0.2084868034706875,0
+EMPD.US,D,20221228,000000,1440000,1497168,1440000,1454400,0.0283215274945625,0
+EMPD.US,D,20221229,000000,1425600,1483200,1425600,1440000,0.027520833058125,0
+EMPD.US,D,20221230,000000,1425600,1512000,1410768,1454544,0.083923610271875,0
+EMPD.US,D,20230103,000000,1512000,1512000,1425600,1468800,0.02208611089025,0
+EMPD.US,D,20230104,000000,1497600,1627200,1458576,1612800,0.057181943872625,0
+EMPD.US,D,20230105,000000,1612800,1627200,1584000,1627200,0.0256284719659375,0
+EMPD.US,D,20230106,000000,1598400,1742400,1569600,1742400,0.0483326384055625,0
+EMPD.US,D,20230109,000000,1728000,1843200,1717200,1785600,0.0262729164039375,0
+EMPD.US,D,20230110,000000,1785600,1857456,1713600,1742400,0.0324645830086875,0
+EMPD.US,D,20230111,000000,1728000,1944000,1677600,1886400,0.111068054444875,0
+EMPD.US,D,20230112,000000,2088000,2160000,1987200,2059200,0.105218054503375,0
+EMPD.US,D,20230113,000000,2088000,2111184,2030400,2102400,0.0491881939525625,0
+EMPD.US,D,20230117,000000,2044800,2448000,1944000,2044800,0.4510743010448125,0
+EMPD.US,D,20230118,000000,2030400,2059200,1944000,1972800,0.052970832803625,0
+EMPD.US,D,20230119,000000,1987200,2001600,1872000,1886400,0.060388888285,0
+EMPD.US,D,20230120,000000,1886400,2016000,1886400,2001600,0.05235833280975,0
+EMPD.US,D,20230123,000000,2044800,2102400,1915200,2102400,0.0605729160609375,0
+EMPD.US,D,20230124,000000,2131200,2210976,2030400,2088000,0.078276388106125,0
+EMPD.US,D,20230125,000000,2145600,2203200,2030400,2160000,0.186995831463375,0
+EMPD.US,D,20230126,000000,2174400,2246400,2141856,2232000,0.0849062491509375,0
+EMPD.US,D,20230127,000000,2246400,2419200,2203200,2404800,0.136351387525375,0
+EMPD.US,D,20230130,000000,2376000,2563200,2318400,2448000,0.082698610284125,0
+EMPD.US,D,20230131,000000,2520000,2577600,2448000,2577600,0.0901277768765,0
+EMPD.US,D,20230201,000000,2577600,2808000,2539728,2764800,0.093373610177375,0
+EMPD.US,D,20230202,000000,2880000,2880000,2520000,2548800,0.1109451377794375,0
+EMPD.US,D,20230203,000000,2520000,2575296,2433600,2462400,0.13653055419025,0
+EMPD.US,D,20230206,000000,2462400,2491200,2318400,2404800,0.079734721424875,0
+EMPD.US,D,20230207,000000,2404800,2476800,2174400,2361600,0.090193054653625,0
+EMPD.US,D,20230208,000000,2318400,2419200,2291760,2318400,0.0159854165068125,0
+EMPD.US,D,20230209,000000,2304000,2438208,2289600,2390400,0.0333611107775,0
+EMPD.US,D,20230210,000000,2433600,2448000,2306304,2347200,0.021062499789375,0
+EMPD.US,D,20230213,000000,2433600,2433600,2224800,2232000,0.060412499395875,0
+EMPD.US,D,20230214,000000,2232000,2383200,2174400,2347056,0.0840944436035,0
+EMPD.US,D,20230215,000000,2304000,2376000,2230272,2361600,0.0279611108315,0
+EMPD.US,D,20230216,000000,2289600,2347200,2232000,2275200,0.025844444186,0
+EMPD.US,D,20230217,000000,2304000,2373696,2275200,2347200,0.0333437496665625,0
+EMPD.US,D,20230221,000000,2275200,2347200,2232000,2246400,0.038126388507625,0
+EMPD.US,D,20230222,000000,2260800,2325600,2246400,2304000,0.0192104164745625,0
+EMPD.US,D,20230223,000000,2304000,2376000,2262096,2289600,0.031973610791375,0
+EMPD.US,D,20230224,000000,2260800,2347200,2203344,2232000,0.0426812495731875,0
+EMPD.US,D,20230227,000000,2232000,2347200,2203200,2275200,0.029859721923625,0
+EMPD.US,D,20230228,000000,2188800,2448000,2188800,2433600,0.18278055372775,0
+EMPD.US,D,20230301,000000,2520000,2520000,2318400,2347200,0.03021388858675,0
+EMPD.US,D,20230302,000000,2347200,2404800,2260800,2376000,0.0111854165548125,0
+EMPD.US,D,20230303,000000,2448000,2505600,2404800,2491200,0.098895832344375,0
+EMPD.US,D,20230306,000000,2419200,2505600,2419200,2448000,0.013433333199,0
+EMPD.US,D,20230307,000000,2390400,2497104,2361600,2419200,0.0324388885645,0
+EMPD.US,D,20230308,000000,2419200,2453472,2376000,2390400,0.01874166647925,0
+EMPD.US,D,20230309,000000,2404800,2419200,2347200,2347200,0.0684479159821875,0
+EMPD.US,D,20230310,000000,2347200,2347200,2089440,2203200,0.0771048603400625,0
+EMPD.US,D,20230313,000000,2203200,2203200,2016000,2073600,0.112659721095625,0
+EMPD.US,D,20230314,000000,2044800,2289168,2044800,2174400,0.05073055504825,0
+EMPD.US,D,20230315,000000,2160000,2275200,2088000,2174400,0.04377777734,0
+EMPD.US,D,20230316,000000,2160000,2230560,1900800,2001600,0.0695854159708125,0
+EMPD.US,D,20230317,000000,2246400,2246400,2016000,2073600,0.03050277747275,0
+EMPD.US,D,20230320,000000,2030400,2044800,1915200,1929600,0.0316881941275625,0
+EMPD.US,D,20230321,000000,1972800,2039616,1889136,1972800,0.0180451387084375,0
+EMPD.US,D,20230322,000000,2001600,2044800,1929600,1958400,0.0281055552745,0
+EMPD.US,D,20230323,000000,2001600,2016000,1915344,1983024,0.01068611100425,0
+EMPD.US,D,20230324,000000,2016000,2016000,1958400,1987200,0.007831944366125,0
+EMPD.US,D,20230327,000000,1972800,2088000,1958400,2088000,0.0122381943220625,0
+EMPD.US,D,20230328,000000,2102400,2160000,2016000,2073600,0.02358055531975,0
+EMPD.US,D,20230329,000000,2160000,2160000,2016000,2059200,0.015048610960625,0
+EMPD.US,D,20230330,000000,2131200,2160000,2044800,2088000,0.020109722021125,0
+EMPD.US,D,20230331,000000,2131200,2160000,2016000,2160000,0.0239659719825625,0
+EMPD.US,D,20230403,000000,2160000,2160000,2032560,2044800,0.023534721986875,0
+EMPD.US,D,20230404,000000,2083680,2131200,2030400,2044800,0.0243131942013125,0
+EMPD.US,D,20230405,000000,2088000,2088000,1958400,2044800,0.01201388876875,0
+EMPD.US,D,20230406,000000,2016000,2102400,1958400,2001600,0.018065277597125,0
+EMPD.US,D,20230410,000000,1958400,2073600,1958400,2016000,0.0298909719233125,0
+EMPD.US,D,20230411,000000,2016000,2088000,1958544,2030400,0.0967173601439375,0
+EMPD.US,D,20230412,000000,2131200,2419200,2016000,2174400,0.3963673571474375,0
+EMPD.US,D,20230413,000000,2131200,2232000,2030544,2160000,0.06024722161975,0
+EMPD.US,D,20230414,000000,2131200,2160000,2088000,2138400,0.0166604165000625,0
+EMPD.US,D,20230417,000000,2160000,2160000,2102400,2131200,0.012388888765,0
+EMPD.US,D,20230418,000000,2131200,2160000,2131200,2160000,0.0149840276279375,0
+EMPD.US,D,20230419,000000,2131200,2131200,2059200,2102400,0.03974722182475,0
+EMPD.US,D,20230420,000000,2102400,2160000,2044800,2059200,0.018265277595125,0
+EMPD.US,D,20230421,000000,2059200,2059200,1915200,1958400,0.05105277726725,0
+EMPD.US,D,20230424,000000,1915200,1958400,1915200,1929600,0.02765833305675,0
+EMPD.US,D,20230425,000000,1886400,1915200,1713600,1814400,0.036198610749125,0
+EMPD.US,D,20230426,000000,1800000,1895040,1762272,1857600,0.032920833004125,0
+EMPD.US,D,20230427,000000,1872144,1915056,1805760,1877328,0.020688888682,0
+EMPD.US,D,20230428,000000,1872000,1915056,1828800,1843200,0.0049868055056875,0
+EMPD.US,D,20230501,000000,1886400,1958400,1785600,1785600,0.012726388761625,0
+EMPD.US,D,20230502,000000,1814400,1886112,1785600,1828800,0.03090277746875,0
+EMPD.US,D,20230503,000000,1800000,1838304,1656000,1670400,0.080404165862625,0
+EMPD.US,D,20230504,000000,1670400,1800000,1670400,1800000,0.0154770831785625,0
+EMPD.US,D,20230505,000000,1800000,1832400,1728000,1742400,0.01803611093075,0
+EMPD.US,D,20230508,000000,1800000,1868400,1756800,1811520,0.0157895831754375,0
+EMPD.US,D,20230509,000000,1728000,1814400,1699200,1728000,0.03273611078375,0
+EMPD.US,D,20230510,000000,1800000,1800000,1728000,1742400,0.0169479164971875,0
+EMPD.US,D,20230511,000000,1785600,1785600,1699200,1713600,0.021237499787625,0
+EMPD.US,D,20230512,000000,1713600,1756800,1699200,1699200,0.0181562498184375,0
+EMPD.US,D,20230515,000000,1756800,1756800,1699200,1713600,0.0606951382819375,0
+EMPD.US,D,20230516,000000,1670400,1713600,1670400,1671984,0.029554166371125,0
+EMPD.US,D,20230517,000000,1656000,1693152,1454400,1584000,0.0981631934628125,0
+EMPD.US,D,20230518,000000,1656000,1656000,1562400,1578672,0.0318340274594375,0
+EMPD.US,D,20230519,000000,1569600,1569600,1512000,1569600,0.0613520827198125,0
+EMPD.US,D,20230522,000000,1036800,1062720,1008000,1048464,1.337495819958375,0
+EMPD.US,D,20230523,000000,1024272,1036656,865440,971280,0.476765273010125,0
+EMPD.US,D,20230524,000000,936000,1022400,936000,1013760,0.1973020813603125,0
+EMPD.US,D,20230525,000000,1008000,1065600,964800,1044000,0.265909719563125,0
+EMPD.US,D,20230526,000000,1051200,1065600,993600,1013040,0.119388887695,0
+EMPD.US,D,20230530,000000,1013040,1036656,979200,1015056,0.090754165759125,0
+EMPD.US,D,20230531,000000,1008000,1008144,964800,993888,0.1058229156084375,0
+EMPD.US,D,20230601,000000,1018080,1036800,964800,990000,0.1075812489241875,0
+EMPD.US,D,20230602,000000,1028880,1036800,993600,1034064,0.0950701379381875,0
+EMPD.US,D,20230605,000000,1036800,1051056,1008720,1036800,0.1850062481499375,0
+EMPD.US,D,20230606,000000,1036800,1108800,1002672,1059408,0.2960131914843125,0
+EMPD.US,D,20230607,000000,1080000,1080000,1059408,1065600,0.21434166452325,0
+EMPD.US,D,20230608,000000,1094400,1108800,1017792,1036080,0.068715277090625,0
+EMPD.US,D,20230609,000000,1022400,1036976,977184,993600,0.1135993044195625,0
+EMPD.US,D,20230612,000000,993600,1008000,979632,993600,0.049288888396,0
+EMPD.US,D,20230613,000000,1008000,1008000,979200,982512,0.0719645826136875,0
+EMPD.US,D,20230614,000000,1008000,1008000,979200,993456,0.088384721338375,0
+EMPD.US,D,20230615,000000,1021536,1022112,983088,997776,0.10845833224875,0
+EMPD.US,D,20230616,000000,993600,1051056,980352,988848,0.1505437484945625,0
+EMPD.US,D,20230620,000000,979200,1022400,921600,950256,0.2587611085235,0
+EMPD.US,D,20230621,000000,950400,960048,891936,891936,0.1131576377573125,0
+EMPD.US,D,20230622,000000,874944,896256,835920,864000,0.187484720347375,0
+EMPD.US,D,20230623,000000,864000,900000,864000,884160,0.044593055109625,0
+EMPD.US,D,20230626,000000,921600,935424,864000,892368,0.0207729164589375,0
+EMPD.US,D,20230627,000000,864000,914256,864000,870624,0.0900520824328125,0
+EMPD.US,D,20230628,000000,886896,886896,752973,820520,0.2935118026204375,0
+EMPD.US,D,20230629,000000,804960,812016,648000,767661,0.09044166576225,0
+EMPD.US,D,20230630,000000,806400,864000,758880,820368,0.0735840270419375,0
+EMPD.US,D,20230703,000000,835200,973152,820800,973152,0.0789548603215625,0
+EMPD.US,D,20230705,000000,979200,1022400,933120,974160,0.1777951371109375,0
+EMPD.US,D,20230706,000000,993600,993600,878688,921456,0.103559721186625,0
+EMPD.US,D,20230707,000000,950688,965088,930240,952992,0.0478722217435,0
+EMPD.US,D,20230710,000000,979200,979200,921600,950400,0.0216270831170625,0
+EMPD.US,D,20230711,000000,964800,1051200,936000,1019520,0.1081173600299375,0
+EMPD.US,D,20230712,000000,1049760,1051200,964800,986400,0.1008020823253125,0
+EMPD.US,D,20230713,000000,1008000,1022400,964944,986688,0.04588888843,0
+EMPD.US,D,20230714,000000,979200,993312,950400,967248,0.0398243051573125,0
+EMPD.US,D,20230717,000000,1022400,1022400,936000,941184,0.0783243047723125,0
+EMPD.US,D,20230718,000000,936720,974592,936000,974592,0.072437499275625,0
+EMPD.US,D,20230719,000000,969696,993600,902880,907200,0.10057499899425,0
+EMPD.US,D,20230720,000000,920592,960480,849600,872064,0.094376387945125,0
+EMPD.US,D,20230721,000000,892800,892800,828000,849600,0.0631055549245,0
+EMPD.US,D,20230724,000000,895824,895824,820944,835200,0.040622221816,0
+EMPD.US,D,20230725,000000,835200,849312,823680,825120,0.1392798597183125,0
+EMPD.US,D,20230726,000000,825120,827856,770400,806400,0.1576256928681875,0
+EMPD.US,D,20230727,000000,810864,810864,770400,810864,0.054690277230875,0
+EMPD.US,D,20230728,000000,810864,902160,792141,864576,0.076626388122625,0
+EMPD.US,D,20230731,000000,839808,921312,838368,892800,0.0794270825390625,0
+EMPD.US,D,20230801,000000,920160,921600,849744,889920,0.0563131938813125,0
+EMPD.US,D,20230802,000000,863280,907200,835920,862416,0.0155423609556875,0
+EMPD.US,D,20230803,000000,824832,852480,770400,793440,0.0627562493724375,0
+EMPD.US,D,20230804,000000,771123,850896,771123,777741,0.03171944412725,0
+EMPD.US,D,20230807,000000,819360,878400,806400,806400,0.04151388847375,0
+EMPD.US,D,20230808,000000,825840,835200,770400,792000,0.0287715274900625,0
+EMPD.US,D,20230809,000000,806400,806400,750240,756000,0.02958611081525,0
+EMPD.US,D,20230810,000000,763200,801360,735840,775296,0.0469479161971875,0
+EMPD.US,D,20230811,000000,721440,763200,691200,719712,0.0464840273129375,0
+EMPD.US,D,20230814,000000,696243,720000,605088,662688,0.2030368035251875,0
+EMPD.US,D,20230815,000000,720000,734253,648141,676800,0.0536451383524375,0
+EMPD.US,D,20230816,000000,648717,684429,637200,639216,0.043951388449375,0
+EMPD.US,D,20230817,000000,648000,676800,633600,648000,0.0131312498686875,0
+EMPD.US,D,20230818,000000,660960,720000,604800,648000,0.042193055133625,0
+EMPD.US,D,20230821,000000,720000,734400,695520,696960,0.05803611053075,0
+EMPD.US,D,20230822,000000,699840,727200,648000,655488,0.01533055540225,0
+EMPD.US,D,20230823,000000,648000,712800,648000,685581,0.0754548603565625,0
+EMPD.US,D,20230824,000000,714240,714240,661734,688461,0.0179756942646875,0
+EMPD.US,D,20230825,000000,663840,718989,663840,690624,0.031054166356125,0
+EMPD.US,D,20230828,000000,682560,697824,634752,690624,0.024148610869625,0
+EMPD.US,D,20230829,000000,691200,691200,648000,673344,0.039644444048,0
+EMPD.US,D,20230830,000000,689760,691200,676800,691200,0.0193020831403125,0
+EMPD.US,D,20230831,000000,691200,698400,664704,684147,0.052345832809875,0
+EMPD.US,D,20230901,000000,698400,698400,664416,676800,0.0405499995945,0
+EMPD.US,D,20230905,000000,691200,717837,676800,678528,0.11254722109675,0
+EMPD.US,D,20230906,000000,669600,705453,662400,682560,0.0371520829618125,0
+EMPD.US,D,20230907,000000,705312,763200,662400,759027,0.1430479152361875,0
+EMPD.US,D,20230908,000000,763200,770253,720000,721011,0.022306944221375,0
+EMPD.US,D,20230911,000000,770400,861120,734400,846432,0.09777499902225,0
+EMPD.US,D,20230912,000000,847008,856800,835200,840672,0.0415256940291875,0
+EMPD.US,D,20230913,000000,865440,865440,835200,835200,0.0360090274176875,0
+EMPD.US,D,20230914,000000,849600,934272,836776,921600,0.07138611039725,0
+EMPD.US,D,20230915,000000,612000,763200,612000,720000,0.6879062431209375,0
+EMPD.US,D,20230918,000000,734400,734400,633744,663840,0.364118051914375,0
+EMPD.US,D,20230919,000000,621216,648000,619200,648000,0.18609166480575,0
+EMPD.US,D,20230920,000000,648000,671693,576000,579312,0.159476387294125,0
+EMPD.US,D,20230921,000000,604800,612432,561600,575568,0.19166388697225,0
+EMPD.US,D,20230922,000000,590400,604512,561600,588960,0.0391499996085,0
+EMPD.US,D,20230925,000000,597888,612000,561600,561600,0.0323722218985,0
+EMPD.US,D,20230926,000000,599040,604800,547488,551808,0.071098610400125,0
+EMPD.US,D,20230927,000000,632160,632160,561744,590544,0.025834721963875,0
+EMPD.US,D,20230928,000000,619200,629280,576000,604800,0.0524465272533125,0
+EMPD.US,D,20230929,000000,635760,734400,609264,727200,0.21424722007975,0
+EMPD.US,D,20231002,000000,705600,720000,576000,621072,0.2106659701155625,0
+EMPD.US,D,20231003,000000,602496,623520,518400,550224,0.1379993041755625,0
+EMPD.US,D,20231004,000000,547200,547200,475488,496944,0.1996229146704375,0
+EMPD.US,D,20231005,000000,547200,547200,487872,487872,0.099009721232125,0
+EMPD.US,D,20231006,000000,512208,525456,479952,501120,0.059490277182875,0
+EMPD.US,D,20231009,000000,518400,576000,489600,532800,0.101901387869875,0
+EMPD.US,D,20231010,000000,518976,705600,489600,577440,0.4728201341606875,0
+EMPD.US,D,20231011,000000,578880,684000,576157,604656,0.095673610154375,0
+EMPD.US,D,20231012,000000,630288,630288,563040,563040,0.056095832772375,0
+EMPD.US,D,20231013,000000,541728,630288,504000,547488,0.255766664109,0
+EMPD.US,D,20231016,000000,532800,696960,515491,587520,0.602451382864375,0
+EMPD.US,D,20231017,000000,610560,610560,339840,374400,1.3079131813653124,0
+EMPD.US,D,20231018,000000,374400,426240,374400,394560,0.568618049869375,0
+EMPD.US,D,20231019,000000,397440,417600,380160,394560,0.4414965233628125,0
+EMPD.US,D,20231020,000000,408960,415728,388800,397440,0.2359548587515625,0
+EMPD.US,D,20231023,000000,400320,400320,319680,342720,0.5342951335459375,0
+EMPD.US,D,20231024,000000,334080,342720,331200,331200,0.0736979159296875,0
+EMPD.US,D,20231025,000000,334080,365760,319680,326880,0.189006942554375,0
+EMPD.US,D,20231026,000000,339840,350064,319680,336960,0.2473020808603125,0
+EMPD.US,D,20231027,000000,365760,383040,325469,339840,1.82473609286375,0
+EMPD.US,D,20231030,000000,334080,342749,316800,322560,0.3559895797734375,0
+EMPD.US,D,20231031,000000,311040,331200,311040,325440,0.098611110125,0
+EMPD.US,D,20231101,000000,334080,368640,319680,328320,0.2812812471871875,0
+EMPD.US,D,20231102,000000,345600,346925,299520,311040,0.275576386133125,0
+EMPD.US,D,20231103,000000,322560,322560,293760,308160,0.3283159689390625,0
+EMPD.US,D,20231106,000000,296640,302400,240192,264960,0.4123368014321875,0
+EMPD.US,D,20231107,000000,270720,274176,264960,266112,0.08362499916375,0
+EMPD.US,D,20231108,000000,259142,259200,216000,241920,0.32518055230375,0
+EMPD.US,D,20231109,000000,241920,241920,208426,224640,0.237923608731875,0
+EMPD.US,D,20231110,000000,217901,256608,210586,223776,0.2939687470603125,0
+EMPD.US,D,20231113,000000,224640,230400,207360,215712,0.087590276901875,0
+EMPD.US,D,20231114,000000,207360,228614,201600,227520,0.171166664955,0
+EMPD.US,D,20231115,000000,213120,213149,184349,187200,0.637048604740625,0
+EMPD.US,D,20231116,000000,80640,83808,58320,66412.8,33.08463161359844,0
+EMPD.US,D,20231117,000000,67104,69120,57945.6,63129.6,5.971253412509688,0
+EMPD.US,D,20231120,000000,65491.2,66700.8,57600,58550.4,5.316024252395312,0
+EMPD.US,D,20231121,000000,59040,59817.6,51264,52444.8,6.828715209490625,0
+EMPD.US,D,20231122,000000,50371.2,50400,46080,47491.2,6.905937430940625,0
+EMPD.US,D,20231124,000000,46080,47520,44668.8,47088,2.56956941874875,0
+EMPD.US,D,20231127,000000,47491.2,57571.2,47030.4,53683.2,18.58229148084375,0
+EMPD.US,D,20231128,000000,51840,53251.2,41184,45360,17.27172899395,0
+EMPD.US,D,20231129,000000,44064,45504,39196.8,42624,8.8836943556075,0
+EMPD.US,D,20231130,000000,40320,42768,39484.8,39484.8,5.23559716986625,0
+EMPD.US,D,20231201,000000,43200,51264,41356.8,42739.2,53.80794043414219,0
+EMPD.US,D,20231204,000000,41760,42336,34560,37612.8,33.92065591079375,0
+EMPD.US,D,20231205,000000,38505.6,42336,36576,37728,29.24840248529375,0
+EMPD.US,D,20231206,000000,37152,38016,34992,36316.8,15.249593597504063,0
+EMPD.US,D,20231207,000000,36000,37468.8,34560,35424,12.781388761075,0
+EMPD.US,D,20231208,000000,36259.2,36259.2,29520,30960,22.228544916603123,0
+EMPD.US,D,20231211,000000,27936,27936,22752,25372.8,30.484746222929687,0
+EMPD.US,D,20231212,000000,23616,26496,21513.6,24192,22.8900310211,0
+EMPD.US,D,20231213,000000,23472,25920,22896,25344,10.884218641157812,0
+EMPD.US,D,20231214,000000,25632,27792,25632,27072,19.088923420221874,0
+EMPD.US,D,20231215,000000,26640,27216,25920,26640,7.73859714483625,0
+EMPD.US,D,20231218,000000,26496,27360,23040,24768,10.631117949244375,0
+EMPD.US,D,20231219,000000,24192,24192,21398.4,21859.2,15.000055405555,0
+EMPD.US,D,20231220,000000,21916.8,23040,19065.6,20937.6,22.387531026125,0
+EMPD.US,D,20231221,000000,21312,25574.4,20217.6,23040,38.919423221917185,0
+EMPD.US,D,20231222,000000,22464,31017.6,21629.1,28512,128.7156271850656,0
+EMPD.US,D,20231226,000000,61632,63532.8,37756.8,40320,570.0157199942812,0
+EMPD.US,D,20231227,000000,34214.4,36720,30268.8,34848,62.81449937185469,0
+EMPD.US,D,20231228,000000,34531.2,34774.2,29088,29376,29.953083033803125,0
+EMPD.US,D,20231229,000000,30096,30931.2,27072,28540.8,19.06820119820625,0
+EMPD.US,D,20240102,000000,28224,28396.8,24998.4,27936,23.779308789984373,0
+EMPD.US,D,20240103,000000,28224,28224,25920,28108.8,14.616788048276563,0
+EMPD.US,D,20240104,000000,30816,35136,28137.6,29952,80.79954433089375,0
+EMPD.US,D,20240105,000000,28713.6,30182.4,24796.8,28800,24.8745830845875,0
+EMPD.US,D,20240108,000000,28972.8,29520,27158.4,28857.6,14.466815827554063,0
+EMPD.US,D,20240109,000000,28310.4,28310.4,23040,26208,14.185024163705313,0
+EMPD.US,D,20240110,000000,25862.4,29635.2,24307.2,25632,27.491923336192187,0
+EMPD.US,D,20240111,000000,25516.8,28742.4,24220.8,28512,96.79824208757344,0
+EMPD.US,D,20240112,000000,39052.8,50400,29750.4,29836.8,471.46941195196877,0
+EMPD.US,D,20240116,000000,30614.4,35395.2,25948.8,30240,72.17741594489219,0
+EMPD.US,D,20240117,000000,30240,33120,27648,30067.2,39.78941626877187,0
+EMPD.US,D,20240118,000000,30988.8,31680,28886.4,30297.6,22.41792338693125,0
+EMPD.US,D,20240119,000000,31248,31248,26812.8,29520,21.068704650423438,0
+EMPD.US,D,20240122,000000,29952,31680,27964.8,30729.6,19.866826190220312,0
+EMPD.US,D,20240123,000000,31680,33580.8,30009.6,32745.6,22.213753250084373,0
+EMPD.US,D,20240124,000000,32486.4,37152,32486.4,33984,26.98668028568906,0
+EMPD.US,D,20240125,000000,37728,47116.8,34992,39744,98.95725248265,0
+EMPD.US,D,20240126,000000,40320,40320,34620.5,35020.8,28.641437213585938,0
+EMPD.US,D,20240129,000000,37440,44425.8,37065.6,40320,36.75106213248906,0
+EMPD.US,D,20240130,000000,42336,42336,36576,38102.4,20.858010208085936,0
+EMPD.US,D,20240131,000000,39398.4,39456,34560,38793.6,40.72912806493125,0
+EMPD.US,D,20240201,000000,30240,30240,27648,28771.2,41.26039194850781,0
+EMPD.US,D,20240202,000000,26668.8,28800,25201.4,25660.8,27.569458057639064,0
+EMPD.US,D,20240205,000000,28160,30976,16640,20608,207.890625,0
+EMPD.US,D,20240206,000000,20096,22336,20096,21952,221.58921875,0
+EMPD.US,D,20240207,000000,21952,22016,16704,17664,218.016875,0
+EMPD.US,D,20240208,000000,16064,16895.4,14208.6,16000,99.67671875,0
+EMPD.US,D,20240209,000000,15488,21056,10112,11968,774.30390625,0
+EMPD.US,D,20240212,000000,11584,13888,9984,11840,461.5696875,0
+EMPD.US,D,20240213,000000,11072,11520,10240,10752,251.22640625,0
+EMPD.US,D,20240214,000000,11136,12864,8153.6,8320,851.63203125,0
+EMPD.US,D,20240215,000000,7552,7616,6272,7072,422.5503125,0
+EMPD.US,D,20240216,000000,7360,8192,6592,7744,574.816875,0
+EMPD.US,D,20240220,000000,7936,8000,6528,7424,370.10203125,0
+EMPD.US,D,20240221,000000,6912,7168,6656,6848,152.28328125,0
+EMPD.US,D,20240222,000000,6720,6784,6528,6784,89.77296875,0
+EMPD.US,D,20240223,000000,6720,6912,5347.2,5664.64,363.8675,0
+EMPD.US,D,20240226,000000,5696,5888,5198.08,5312,164.083125,0
+EMPD.US,D,20240227,000000,5311.36,6656,5184,5584,795.3078125,0
+EMPD.US,D,20240228,000000,5557.76,9216,5312,7744,3338.51546875,0
+EMPD.US,D,20240229,000000,11712,15232,6976,8512,18261.12921875,0
+EMPD.US,D,20240301,000000,8192,8192,5850.89,6272,2310.960625,0
+EMPD.US,D,20240304,000000,6400,8064,6016,6784,1561.07375,0
+EMPD.US,D,20240305,000000,6144,7552,6144,6400,739.80828125,0
+EMPD.US,D,20240306,000000,6400,6400,5542.4,5568.64,664.863125,0
+EMPD.US,D,20240307,000000,5625.6,6848,5497.6,5989.76,698.1425,0
+EMPD.US,D,20240308,000000,5996.8,6250.88,5696.64,5939.2,336.90859375,0
+EMPD.US,D,20240311,000000,5696,5971.2,5638.4,5774.08,215.7125,0
+EMPD.US,D,20240312,000000,5733.12,5760,5184.64,5310.72,339.735625,0
+EMPD.US,D,20240313,000000,5312,5433.6,4928,4992,281.10421875,0
+EMPD.US,D,20240314,000000,4928,5248,3616,4300.8,421.1878125,0
+EMPD.US,D,20240315,000000,4217.6,4928,3920.64,4545.28,479.5240625,0
+EMPD.US,D,20240318,000000,4780.8,4800,4375.68,4496,156.28296875,0
+EMPD.US,D,20240319,000000,4448,4448,3968,4246.4,185.7403125,0
+EMPD.US,D,20240320,000000,4352,4800,3670.87,4576,267.534375,0
+EMPD.US,D,20240321,000000,4791.68,4792.32,4416,4672.64,118.55171875,0
+EMPD.US,D,20240322,000000,4422.4,4576,4275.2,4375.68,154.981875,0
+EMPD.US,D,20240325,000000,4419.2,4472.96,4224.64,4352,118.11296875,0
+EMPD.US,D,20240326,000000,4256.64,4364.16,3919.36,4108.8,161.98046875,0
+EMPD.US,D,20240327,000000,4096,4416,4032.64,4352.64,168.764375,0
+EMPD.US,D,20240328,000000,4352,4723.84,4162.56,4352,176.385625,0
+EMPD.US,D,20240401,000000,4209.92,4261.76,3825.92,3910.4,207.9871875,0
+EMPD.US,D,20240402,000000,3839.36,3839.36,2691.84,2801.28,582.61671875,0
+EMPD.US,D,20240403,000000,2730.88,2879.36,1937.28,2240,1068.71796875,0
+EMPD.US,D,20240404,000000,2472.32,3072,2368,2496.64,1751.2184375,0
+EMPD.US,D,20240405,000000,2512,2559.36,2054.4,2087.04,586.13171875,0
+EMPD.US,D,20240408,000000,2051.84,2051.84,1744,1875.2,478.8921875,0
+EMPD.US,D,20240409,000000,1911.68,2156.8,1856,2080,857.25765625,0
+EMPD.US,D,20240410,000000,1925.76,1971.2,1863.04,1903.36,308.0559375,0
+EMPD.US,D,20240411,000000,1856.64,1861.12,1664,1773.44,426.125,0
+EMPD.US,D,20240412,000000,1746.56,1760,1608.32,1741.44,332.55421875,0
+EMPD.US,D,20240415,000000,1814.4,1820.8,1644.8,1703.68,184.98703125,0
+EMPD.US,D,20240416,000000,1709.44,1726.72,1560.32,1612.8,262.89609375,0
+EMPD.US,D,20240417,000000,1600,1616,1483.52,1511.68,222.565,0
+EMPD.US,D,20240418,000000,1504,1509.76,1356.16,1449.6,159.584375,0
+EMPD.US,D,20240419,000000,1447.04,1472,1395.2,1465.6,147.5621875,0
+EMPD.US,D,20240422,000000,1472,1511.04,1408,1491.84,167.4090625,0
+EMPD.US,D,20240423,000000,1542.4,2231.68,1542.4,1885.44,2465.07,0
+EMPD.US,D,20240424,000000,1856,1948.8,1475.2,1650.56,723.63078125,0
+EMPD.US,D,20240425,000000,1666.56,1706.88,1408,1683.2,379.454375,0
+EMPD.US,D,20240426,000000,1682.56,1682.56,1552.64,1617.28,180.51453125,0
+EMPD.US,D,20240429,000000,1625.6,1680,1571.2,1668.48,153.20359375,0
+EMPD.US,D,20240430,000000,1682.56,1728,1619.84,1649.92,125.6515625,0
+EMPD.US,D,20240501,000000,1693.44,1693.44,1568,1616,90.93125,0
+EMPD.US,D,20240502,000000,1600,1600,1488.64,1510.4,136.63625,0
+EMPD.US,D,20240503,000000,1536,1600,1459.2,1514.24,113.47953125,0
+EMPD.US,D,20240506,000000,1561.6,1564.8,1464.32,1518.72,88.97046875,0
+EMPD.US,D,20240507,000000,1532.8,2101.76,1482.24,1887.36,1492.613125,0
+EMPD.US,D,20240508,000000,1600,1811.2,1600,1766.4,297.73015625,0
+EMPD.US,D,20240509,000000,1752.32,2015.36,1719.68,1939.2,304.19875,0
+EMPD.US,D,20240510,000000,2026.24,2400,2026.24,2275.84,608.96671875,0
+EMPD.US,D,20240513,000000,2245.76,2641.28,2225.28,2453.12,443.134375,0
+EMPD.US,D,20240514,000000,2503.04,2538.88,1984,2009.6,302.15390625,0
+EMPD.US,D,20240515,000000,2112,2239.36,2060.8,2146.56,222.4603125,0
+EMPD.US,D,20240516,000000,2112,2148.48,1790.72,1811.2,257.31796875,0
+EMPD.US,D,20240517,000000,2176,2208,1536,1848.32,698.35859375,0
+EMPD.US,D,20240520,000000,1664,1715.2,1510.4,1510.4,698.8928125,0
+EMPD.US,D,20240521,000000,1536,1536,1216,1363.84,722.46875,0
+EMPD.US,D,20240522,000000,1402.24,1454.08,1344,1408,408.415,0
+EMPD.US,D,20240523,000000,1381.12,1394.56,1281.28,1320.32,254.81859375,0
+EMPD.US,D,20240524,000000,1363.2,1363.2,1216,1256.96,392.84984375,0
+EMPD.US,D,20240528,000000,1320.96,1516.8,1290.88,1363.2,1076.315625,0
+EMPD.US,D,20240529,000000,1382.4,1382.4,1232,1277.44,645.47171875,0
+EMPD.US,D,20240530,000000,1261.44,1269.12,1164.8,1198.72,533.57578125,0
+EMPD.US,D,20240531,000000,1240.32,1240.32,1098.24,1132.8,516.1646875,0
+EMPD.US,D,20240603,000000,1105.92,1126.4,1030.4,1068.8,411.83734375,0
+EMPD.US,D,20240604,000000,1080.96,1104,1033.6,1068.16,225.1078125,0
+EMPD.US,D,20240605,000000,789.76,888.96,778.24,854.4,1708.92140625,0
+EMPD.US,D,20240606,000000,909.44,944.192,815.36,896,1051.19765625,0
+EMPD.US,D,20240607,000000,680.32,703.36,583.264,660.48,3837.90625,0
+EMPD.US,D,20240610,000000,616.32,628.858,516.48,518.4,1614.515625,0
+EMPD.US,D,20240611,000000,483.2,502.4,455.04,458.24,1382.625,0
+EMPD.US,D,20240612,000000,464.64,484.48,428.819,440.32,1051.921875,0
+EMPD.US,D,20240613,000000,439.68,442.88,374.406,379.731,2472.546875,0
+EMPD.US,D,20240614,000000,410.88,462.72,278.176,302.72,16520.359375,0
+EMPD.US,D,20240617,000000,265.6,293.76,233.6,234.88,4326.703125,0
+EMPD.US,D,20240618,000000,239.36,387.2,230.4,261.76,27408.78125,0
+EMPD.US,D,20240620,000000,250.24,278.4,231.04,252.16,3375.78125,0
+EMPD.US,D,20240621,000000,245.76,249.6,215.04,233.6,2921.09375,0
+EMPD.US,D,20240624,000000,223.36,263.04,220.8,248.32,6259.125,0
+EMPD.US,D,20240625,000000,367.36,810.88,353.946,355.84,445256.671875,0
+EMPD.US,D,20240626,000000,518.4,614.4,366.08,422.4,156241.421875,0
+EMPD.US,D,20240627,000000,396.16,403.2,308.358,325.76,23406.171875,0
+EMPD.US,D,20240628,000000,305.92,316.16,255.36,273.92,10348.21875,0
+EMPD.US,D,20240701,000000,273.92,425.6,273.92,298.24,161848.734375,0
+EMPD.US,D,20240702,000000,381.44,405.12,295.04,323.2,132258.21875,0
+EMPD.US,D,20240703,000000,312.96,328.32,277.12,288.64,10019.5625,0
+EMPD.US,D,20240705,000000,291.84,304.64,277.12,282.88,7391.90625,0
+EMPD.US,D,20240708,000000,291.2,302.72,236.16,243.2,12021.84375,0
+EMPD.US,D,20240709,000000,250.24,279.04,224.64,248.96,11477.46875,0
+EMPD.US,D,20240710,000000,243.2,249.6,224.64,233.6,41091.625,0
+EMPD.US,D,20240711,000000,389.888,448,214.4,239.36,454701.75,0
+EMPD.US,D,20240712,000000,238.08,264.32,214.4,236.16,34649.375,0
+EMPD.US,D,20240715,000000,231.68,234.24,198.4,211.2,24445.828125,0
+EMPD.US,D,20240716,000000,208,232.96,204.16,208.64,17906.609375,0
+EMPD.US,D,20240717,000000,206.72,207.36,194.56,196.48,10886.203125,0
+EMPD.US,D,20240718,000000,197.12,218.88,180.48,201.6,25156.609375,0
+EMPD.US,D,20240719,000000,201.6,203.821,186.906,192,9571.578125,0
+EMPD.US,D,20240722,000000,209.28,217.6,189.76,197.12,14879.578125,0
+EMPD.US,D,20240723,000000,195.2,204.16,183.04,199.04,8851.359375,0
+EMPD.US,D,20240724,000000,191.36,191.36,160.64,167.68,13241.953125,0
+EMPD.US,D,20240725,000000,161.92,180.48,161.92,170.24,7528.8125,0
+EMPD.US,D,20240726,000000,167.04,171.52,162.56,164.48,4007.984375,0
+EMPD.US,D,20240729,000000,162.56,163.84,151.04,153.6,5375.15625,0
+EMPD.US,D,20240730,000000,147.2,149.12,128,140.16,7255.5,0
+EMPD.US,D,20240731,000000,137.6,147.84,137.28,143.36,4649.46875,0
+EMPD.US,D,20240801,000000,142.08,144,125.44,130.56,5559.078125,0
+EMPD.US,D,20240802,000000,127.36,128,123.52,126.72,3033.46875,0
+EMPD.US,D,20240805,000000,112,120.474,112,114.56,3866.703125,0
+EMPD.US,D,20240806,000000,121.6,135.04,112.64,120.32,6232.96875,0
+EMPD.US,D,20240807,000000,123.52,123.526,108.8,109.44,5263.90625,0
+EMPD.US,D,20240808,000000,115.2,117.978,104.32,110.08,3813.640625,0
+EMPD.US,D,20240809,000000,108.16,110.08,104.32,107.52,2186.40625,0
+EMPD.US,D,20240812,000000,107.52,116.89,103.04,114.56,3710.46875,0
+EMPD.US,D,20240813,000000,116.48,116.48,107.2,108.16,2612.4375,0
+EMPD.US,D,20240814,000000,107.52,109.44,100.48,101.12,3196.640625,0
+EMPD.US,D,20240815,000000,101.76,102.72,92.8,94.72,4004.765625,0
+EMPD.US,D,20240816,000000,95.36,112,90.24,112,11811.765625,0
+EMPD.US,D,20240819,000000,108.8,110.08,100.48,104.32,3868.1875,0
+EMPD.US,D,20240820,000000,103.04,107.52,97.9008,99.84,4701.046875,0
+EMPD.US,D,20240821,000000,99.84,101.12,94.08,98.56,3044.203125,0
+EMPD.US,D,20240822,000000,97.92,131.84,94.08,103.04,61407.3125,0
+EMPD.US,D,20240823,000000,107.52,110.861,99.2,103.68,8478.359375,0
+EMPD.US,D,20240826,000000,103.68,110.72,97.3312,107.52,6600.609375,0
+EMPD.US,D,20240827,000000,104.96,107.52,100.48,102.4,2802.703125,0
+EMPD.US,D,20240828,000000,102.4,102.4,94.72,97.92,4818.734375,0
+EMPD.US,D,20240829,000000,96.64,99.1936,92.8,94.08,3344.03125,0
+EMPD.US,D,20240830,000000,92.8,94.72,90.24,93.44,2362.5625,0
+EMPD.US,D,20240903,000000,96.64,96.64,89.6,91.52,3496.5,0
+EMPD.US,D,20240904,000000,90.24,92.8,83.2,88.32,5787.765625,0
+EMPD.US,D,20240905,000000,87.04,90.88,83.2,90.24,2621.296875,0
+EMPD.US,D,20240906,000000,88.32,88.96,80.64,82.56,4385.375,0
+EMPD.US,D,20240909,000000,84.48,87.04,79.36,83.84,2448.453125,0
+EMPD.US,D,20240910,000000,83.84,85.12,80.64,83.2,1946.078125,0
+EMPD.US,D,20240911,000000,81.92,83.2256,80.32,81.92,2121,0
+EMPD.US,D,20240912,000000,83.84,88.9536,79.36,80.64,5918.796875,0
+EMPD.US,D,20240913,000000,80.64,83.8016,79.36,81.28,2504,0
+EMPD.US,D,20240916,000000,79.36,81.92,73.6,74.88,10006.21875,0
+EMPD.US,D,20240917,000000,76.8,80,71.04,77.44,13806.375,0
+EMPD.US,D,20240918,000000,75.52,75.52,71.68,73.6,5386.03125,0
+EMPD.US,D,20240919,000000,73.6,84.48,71.68,81.28,9656.234375,0
+EMPD.US,D,20240920,000000,78.72,78.72,72.96,75.2,3827.640625,0
+EMPD.US,D,20240923,000000,76.8,77.44,72.32,76.8,5727.625,0
+EMPD.US,D,20240924,000000,76.8,83.7952,74.24,80.64,5420.15625,0
+EMPD.US,D,20240925,000000,81.92,81.92,76.8,76.8,2476.109375,0
+EMPD.US,D,20240926,000000,76.8,78.72,74.56,75.52,2431.46875,0
+EMPD.US,D,20240927,000000,75.52,78.08,73.6,73.92,3073.84375,0
+EMPD.US,D,20240930,000000,73.6,73.6,65.92,66.56,4360.75,0
+EMPD.US,D,20241001,000000,66.56,66.56,55.5008,56.6016,8476.828125,0
+EMPD.US,D,20241002,000000,58.8864,59.9552,55.1488,55.2512,3422.765625,0
+EMPD.US,D,20241003,000000,55.2512,58.7706,55.2512,56.768,2083.453125,0
+EMPD.US,D,20241004,000000,57.6,58.4449,55.8272,56.3904,1700.4375,0
+EMPD.US,D,20241007,000000,55.04,56.96,50.56,50.6944,4552.859375,0
+EMPD.US,D,20241008,000000,52.416,52.416,48.64,48.7872,3125.1875,0
+EMPD.US,D,20241009,000000,49.92,50.048,46.5792,49.4464,4038.296875,0
+EMPD.US,D,20241010,000000,48.4288,52.9792,48,52.416,3449.453125,0
+EMPD.US,D,20241011,000000,52.48,52.8576,48.1792,51.136,3223.984375,0
+EMPD.US,D,20241014,000000,51.84,52.48,49.9136,51.84,1238.890625,0
+EMPD.US,D,20241015,000000,51.84,57.472,49.4656,56.3136,4478.421875,0
+EMPD.US,D,20241016,000000,56.1792,65.28,55.0464,62.848,8935.984375,0
+EMPD.US,D,20241017,000000,62.72,65.92,62.72,64.64,3183.5,0
+EMPD.US,D,20241018,000000,63.296,63.296,59.52,59.5328,3267.375,0
+EMPD.US,D,20241021,000000,58.9888,58.9888,53.472,55.8912,2837.6875,0
+EMPD.US,D,20241022,000000,56.288,56.7836,54.816,55.8656,1271.359375,0
+EMPD.US,D,20241023,000000,56.064,56.064,53.76,54.784,996.671875,0
+EMPD.US,D,20241024,000000,56.0832,56.32,52.6208,53.92,1658.953125,0
+EMPD.US,D,20241025,000000,54.4,55.5456,52.48,53.4528,1321.3125,0
+EMPD.US,D,20241028,000000,54.4,56.3072,52.4864,56.064,1422.4375,0
+EMPD.US,D,20241029,000000,55.9616,55.968,53.7664,53.9776,511.15625,0
+EMPD.US,D,20241030,000000,56.0256,56.0256,50.7584,52.8192,1552.890625,0
+EMPD.US,D,20241031,000000,51.232,53.6384,49.92,51.168,1356.109375,0
+EMPD.US,D,20241101,000000,51.2,51.616,49.2928,49.8944,1350.53125,0
+EMPD.US,D,20241104,000000,50.56,51.84,48.64,50.0288,1638.828125,0
+EMPD.US,D,20241105,000000,49.2928,50.304,49.28,49.4336,793.265625,0
+EMPD.US,D,20241106,000000,52.48,52.48,49.4272,51.1808,1007.796875,0
+EMPD.US,D,20241107,000000,50.112,50.56,44.8,44.8064,15525.5625,0
+EMPD.US,D,20241108,000000,44.8064,49.0688,44.8,48.2816,17634.65625,0
+EMPD.US,D,20241111,000000,44.24,57.2,41.0168,54.72,16131.75,0
+EMPD.US,D,20241112,000000,51.12,56.04,48.1608,54.24,10807.25,0
+EMPD.US,D,20241113,000000,50.96,55.1992,38.4,39.76,19150.625,0
+EMPD.US,D,20241114,000000,39.76,40.24,36.88,38,7970,0
+EMPD.US,D,20241115,000000,38.4,38.48,31.4408,32,12173.875,0
+EMPD.US,D,20241118,000000,31.36,32,27.92,29.76,7281,0
+EMPD.US,D,20241119,000000,29.28,37.44,29.2016,35.36,19366.375,0
+EMPD.US,D,20241120,000000,35.92,42.16,32.48,37.6,25008.625,0
+EMPD.US,D,20241121,000000,36.32,39.548,34.88,38.8504,8547.375,0
+EMPD.US,D,20241122,000000,38.64,43.7904,35.8408,39.36,11544,0
+EMPD.US,D,20241125,000000,40,42.88,38.536,41.92,3676,0
+EMPD.US,D,20241126,000000,41.12,41.2,32.96,35.04,9945.125,0
+EMPD.US,D,20241127,000000,35.52,38.4,35.2344,36.08,8169.125,0
+EMPD.US,D,20241129,000000,36.48,37.68,35.28,35.28,3237.5,0
+EMPD.US,D,20241202,000000,36.96,36.96,34.184,34.24,3451.875,0
+EMPD.US,D,20241203,000000,34.8,35.8392,34.48,34.88,3008.625,0
+EMPD.US,D,20241204,000000,34.88,35.88,32,32.4,4547,0
+EMPD.US,D,20241205,000000,32.56,33.56,31.2976,31.76,4334.125,0
+EMPD.US,D,20241206,000000,31.44,34.3456,31.44,34.24,7667,0
+EMPD.US,D,20241209,000000,34.88,34.88,32.2064,33.7488,4725.875,0
+EMPD.US,D,20241210,000000,33.68,35.12,32.4,33.0408,897,0
+EMPD.US,D,20241211,000000,33.52,36.32,33.28,35.52,4814.25,0
+EMPD.US,D,20241212,000000,35.52,36.4,34.5608,36,1129,0
+EMPD.US,D,20241213,000000,35.36,35.44,34.4,34.4,665.5,0
+EMPD.US,D,20241216,000000,34.88,35.84,33.12,33.6,2120.75,0
+EMPD.US,D,20241217,000000,35.04,35.1648,31.6,33.2808,2524.625,0
+EMPD.US,D,20241218,000000,33.36,34.72,30.8,30.8,5034.125,0
+EMPD.US,D,20241219,000000,30.8,30.8,29.52,29.92,3592.875,0
+EMPD.US,D,20241220,000000,29.92,30.96,29.84,30.72,1405.75,0
+EMPD.US,D,20241223,000000,31.2,31.92,30.24,31.92,1911.125,0
+EMPD.US,D,20241224,000000,31.92,33.1776,31.2512,32.56,1934.125,0
+EMPD.US,D,20241226,000000,31.92,32.64,30.912,31.28,2015.375,0
+EMPD.US,D,20241227,000000,31.28,33.16,31.28,32.24,2583.625,0
+EMPD.US,D,20241230,000000,32.32,36.7528,32.32,34.88,8995.75,0
+EMPD.US,D,20241231,000000,35.2,36.752,33.44,34.96,4845.125,0
+EMPD.US,D,20250102,000000,34.48,35.9608,32.88,33.28,3131.25,0
+EMPD.US,D,20250103,000000,33.28,35.004,33.12,33.92,2170.75,0
+EMPD.US,D,20250106,000000,35.52,36,34.0008,35.04,2795.125,0
+EMPD.US,D,20250107,000000,38.4,38.4,31.884,33.84,12967.375,0
+EMPD.US,D,20250108,000000,33.52,34.32,31.2112,32.72,3267.375,0
+EMPD.US,D,20250110,000000,32.64,34.4264,30.88,31.44,1997.25,0
+EMPD.US,D,20250113,000000,30.96,31.28,30,30.56,1559.375,0
+EMPD.US,D,20250114,000000,30.56,32,30.04,30.72,1715.625,0
+EMPD.US,D,20250115,000000,30.64,30.64,29.52,30,2411.5,0
+EMPD.US,D,20250116,000000,30.4,31.84,28.16,29.6,7507.375,0
+EMPD.US,D,20250117,000000,29.28,30.64,29,30.08,1823.5,0
+EMPD.US,D,20250121,000000,30.24,31,28.8,29.12,2074.75,0
+EMPD.US,D,20250122,000000,29.36,30.016,28.8,28.96,1370.5,0
+EMPD.US,D,20250123,000000,29.2,29.2,27.2,27.76,4750.125,0
+EMPD.US,D,20250124,000000,27.76,29.2,27.76,28.16,1825.375,0
+EMPD.US,D,20250127,000000,28.4,28.4,26.4008,27.04,1311.375,0
+EMPD.US,D,20250128,000000,27.12,28.76,25.44,26.8,5880.875,0
+EMPD.US,D,20250129,000000,25.7608,28.16,25.7608,26.64,2988,0
+EMPD.US,D,20250130,000000,26,27.36,25.936,27.352,1696.5,0
+EMPD.US,D,20250131,000000,27.04,27.1992,26.192,26.8,1447.875,0
+EMPD.US,D,20250203,000000,25.44,27.04,25.44,26.72,5791.5,0
+EMPD.US,D,20250204,000000,45.68,80.8,24.4808,25.6,6948656.875,0
+EMPD.US,D,20250205,000000,16.56,16.56,14.08,14.64,484706.25,0
+EMPD.US,D,20250206,000000,13.6,14.0072,12.88,13.12,138396.75,0
+EMPD.US,D,20250207,000000,12.8,13.04,11.8,12,88799.75,0
+EMPD.US,D,20250210,000000,12.24,12.24,9.84,10.08,130070.375,0
+EMPD.US,D,20250211,000000,10.08,10.08,8.8,9.12,89427.75,0
+EMPD.US,D,20250212,000000,9.2,9.6,8.96,9.2,58485.375,0
+EMPD.US,D,20250213,000000,9.12,10.08,8.88,9.76,158650.875,0
+EMPD.US,D,20250214,000000,10.24,11.52,8.8,8.8,271343,0
+EMPD.US,D,20250218,000000,8.64,8.64,7.68,8.4,96947.125,0
+EMPD.US,D,20250219,000000,8.56,8.56,8,8.08,59923.25,0
+EMPD.US,D,20250220,000000,8.32,8.32,7.60081,7.9512,41674.75,0
+EMPD.US,D,20250221,000000,8.4,8.8,7.44,7.616,175811.25,0
+EMPD.US,D,20250224,000000,7.6,7.7592,6.9952,7.4408,57418.125,0
+EMPD.US,D,20250225,000000,7.22,7.28,6.9016,7.152,29604.625,0
+EMPD.US,D,20250226,000000,7.28,7.6168,6.996,7.4456,29164,0
+EMPD.US,D,20250227,000000,7.9824,10.96,7.3912,7.92,1644722.25,0
+EMPD.US,D,20250228,000000,7.5224,7.67999,6.1328,6.7992,112558.375,0
+EMPD.US,D,20250303,000000,6.64,7.2616,6.4,6.736,66760.25,0
+EMPD.US,D,20250304,000000,6.472,6.48,6.0448,6.36,49730.875,0
+EMPD.US,D,20250305,000000,6.32,6.6384,6.30641,6.544,9510.75,0
+EMPD.US,D,20250306,000000,6.24,6.6328,6.24,6.5416,9988.875,0
+EMPD.US,D,20250307,000000,6.404,6.63999,5.2888,6.5712,17737.5,0
+EMPD.US,D,20250310,000000,7.1192,8.72,6.6544,7.9224,289521.125,0
+EMPD.US,D,20250311,000000,7.7224,7.8,6.4,6.944,57348.75,0
+EMPD.US,D,20250312,000000,6.736,7.3424,6.636,7.12,16025.25,0
+EMPD.US,D,20250313,000000,7.2,7.4392,6.888,6.9808,18896.5,0
+EMPD.US,D,20250314,000000,7.04,7.3288,6.56,7.032,32902.625,0
+EMPD.US,D,20250317,000000,7.184,7.352,6.568,7.12,17620.875,0
+EMPD.US,D,20250318,000000,7.36,7.76,6.796,6.928,24984.625,0
+EMPD.US,D,20250319,000000,7.112,7.112,6.7376,6.9552,10772.875,0
+EMPD.US,D,20250320,000000,6.8,7.84,6.8,7.624,26704.75,0
+EMPD.US,D,20250321,000000,7.76,7.76,6.984,7.04,20978.625,0
+EMPD.US,D,20250324,000000,7.2376,7.7768,7.04,7.4416,46861.125,0
+EMPD.US,D,20250325,000000,7.76,8.24,7.37688,8.16,75510.375,0
+EMPD.US,D,20250326,000000,8.16,8.56,8.16,8.28,66779.125,0
+EMPD.US,D,20250327,000000,8.16,8.3992,7.8336,8,17114,0
+EMPD.US,D,20250328,000000,7.956,8.16,7.3768,7.6808,15566.625,0
+EMPD.US,D,20250331,000000,7.84,7.84,6.7968,7.1392,21915.625,0
+EMPD.US,D,20250401,000000,6.784,7.04,6.44,6.6752,14034.25,0
+EMPD.US,D,20250402,000000,6.6816,7.2144,6.492,6.816,13956.75,0
+EMPD.US,D,20250403,000000,6.78,7.12,6.32,6.552,14493.875,0
+EMPD.US,D,20250404,000000,6.6784,6.6784,5.7112,6,19102,0
+EMPD.US,D,20250407,000000,5.7616,6.32,5.7616,6.1416,8196.625,0
+EMPD.US,D,20250408,000000,6.712,6.712,5.776,5.9192,13310.5,0
+EMPD.US,D,20250409,000000,5.92,6.1456,5.7608,6.108,7572.625,0
+EMPD.US,D,20250410,000000,6.2528,6.3896,5.7608,6.056,3181.25,0
+EMPD.US,D,20250411,000000,5.7632,6.32,5.72,6.264,5661.625,0
+EMPD.US,D,20250414,000000,6.4,6.56,6,6.352,6928.25,0
+EMPD.US,D,20250415,000000,6.4,6.72,6.28,6.64,8699.125,0
+EMPD.US,D,20250416,000000,6.4408,6.968,6.328,6.792,3913.375,0
+EMPD.US,D,20250417,000000,6.572,6.64,6.1624,6.2456,3339.875,0
+EMPD.US,D,20250421,000000,6.8184,6.8184,5.72,6.232,13019.625,0
+EMPD.US,D,20250422,000000,6.0448,6.3584,6,6.32,4377.5,0
+EMPD.US,D,20250423,000000,6.4,6.4808,6.24,6.472,5660,0
+EMPD.US,D,20250424,000000,6.472,6.56,6.0056,6.312,11710.375,0
+EMPD.US,D,20250425,000000,6.3984,6.7424,6.2408,6.712,17745.5,0
+EMPD.US,D,20250428,000000,6.5104,6.71199,6.3296,6.568,5384.75,0
+EMPD.US,D,20250429,000000,6.7344,6.7344,6.32,6.5968,10351.375,0
+EMPD.US,D,20250430,000000,6.48,6.52,6.08,6.5168,5359.875,0
+EMPD.US,D,20250501,000000,6.5264,6.5264,6.32,6.3208,3794.625,0
+EMPD.US,D,20250502,000000,6.52,6.52,6.0896,6.328,12012.375,0
+EMPD.US,D,20250505,000000,6.1824,6.392,6.092,6.312,7390.125,0
+EMPD.US,D,20250506,000000,6.096,6.472,6.0896,6.2256,7791.875,0
+EMPD.US,D,20250507,000000,6.144,6.3184,5.6392,5.776,23272.5,0
+EMPD.US,D,20250508,000000,5.76,5.84,5.36,5.4472,26767.75,0
+EMPD.US,D,20250509,000000,5.5568,5.5752,5.296,5.512,13232.5,0
+EMPD.US,D,20250512,000000,6,6,5.6088,5.92,16443.125,0
+EMPD.US,D,20250513,000000,5.84,6.24,5.84,5.9296,22382.875,0
+EMPD.US,D,20250514,000000,5.9016,6,5.68,5.8248,12005.875,0
+EMPD.US,D,20250515,000000,5.684,5.92,5.4568,5.6816,6860.375,0
+EMPD.US,D,20250516,000000,5.48,5.7592,5.09959,5.1,22145.25,0
+EMPD.US,D,20250519,000000,5.192,5.192,4.72,4.8192,27806.5,0
+EMPD.US,D,20250520,000000,4.88,5.1192,4.7936,5.08,15346.875,0
+EMPD.US,D,20250521,000000,5.12,5.2,4.872,5.04,10492.5,0
+EMPD.US,D,20250522,000000,4.956,4.9856,4.8152,4.9336,11354.75,0
+EMPD.US,D,20250523,000000,4.8376,4.96,4.412,4.5616,28191.375,0
+EMPD.US,D,20250527,000000,4.96,5.24,4.48,4.784,393160.5,0
+EMPD.US,D,20250528,000000,4.708,4.8768,4.4928,4.7192,32810.25,0
+EMPD.US,D,20250529,000000,4.64,4.7936,4.4912,4.636,20433.25,0
+EMPD.US,D,20250530,000000,4.56,4.636,4.4,4.5376,24717.75,0
+EMPD.US,D,20250602,000000,4.4928,4.7552,4.4,4.6752,19478.375,0
+EMPD.US,D,20250603,000000,4.7376,5.192,4.56,5.0856,23440.125,0
+EMPD.US,D,20250604,000000,5.164,5.832,5.064,5.584,45488.875,0
+EMPD.US,D,20250605,000000,5.6,5.6,5.36,5.432,10666.5,0
+EMPD.US,D,20250606,000000,5.5248,5.6,5.16,5.36,14356.5,0
+EMPD.US,D,20250609,000000,5.36,5.36,5.216,5.2208,7416.75,0
+EMPD.US,D,20250610,000000,4.7744,5.44,4.72,5.2192,48612.5,0
+EMPD.US,D,20250611,000000,5.2776,5.39999,4.96,5.272,9427.375,0
+EMPD.US,D,20250612,000000,5.4301,6.15,5.0501,5.7018,115502,0
+EMPD.US,D,20250613,000000,5.92,5.92,5.0649,5.21,113329,0
+EMPD.US,D,20250616,000000,5.21,5.53,5.1301,5.3089,64072,0
+EMPD.US,D,20250617,000000,5.43,5.43,5.1,5.2,32403,0
+EMPD.US,D,20250618,000000,5.18,5.37,5.1201,5.13,23797,0
+EMPD.US,D,20250620,000000,5.46,6.53,5.3,6.41,216986,0
+EMPD.US,D,20250623,000000,6.38,6.5119,5.8,6.035,76177,0
+EMPD.US,D,20250624,000000,6.02,6.455,5.5,5.82,41480,0
+EMPD.US,D,20250625,000000,5.84,6.35,5.8,6.25,48808,0
+EMPD.US,D,20250626,000000,6.1699,6.75,6.13,6.72,61019,0
+EMPD.US,D,20250627,000000,6.65,7.01,6.6,6.85,46054,0
+EMPD.US,D,20250630,000000,6.832,7.02,6.67,6.9601,26977,0
+EMPD.US,D,20250701,000000,7.085,7.085,6.68,6.785,23875,0
+EMPD.US,D,20250702,000000,6.71,6.985,6.5,6.985,28768,0
+EMPD.US,D,20250703,000000,6.99,7.17,6.88,7.105,29355,0
+EMPD.US,D,20250707,000000,7.33,7.445,6.7001,7,28436,0
+EMPD.US,D,20250708,000000,6.93,7.54,6.85,7.46,39226,0
+EMPD.US,D,20250709,000000,7.39,7.97,7.39,7.7,29726,0
+EMPD.US,D,20250710,000000,7.8,8,7.7326,7.85,27910,0
+EMPD.US,D,20250711,000000,7.8,8.2024,7.8,8.1383,22437,0
+EMPD.US,D,20250714,000000,8,8,7.61,7.74,14661,0
+EMPD.US,D,20250715,000000,7.61,7.78,7.16,7.7462,44166,0
+EMPD.US,D,20250716,000000,7.9,9.38,7.9,9.2243,118547,0
+EMPD.US,D,20250717,000000,40.727,44.09,20.83,21.61,30489270,0
+EMPD.US,D,20250718,000000,19.5,19.9,15.61,17.11,1059970,0
+EMPD.US,D,20250721,000000,16.6,18.3764,15.5701,16.74,1131632,0
+EMPD.US,D,20250722,000000,18.15,19,14.1813,15.8,435662,0
+EMPD.US,D,20250723,000000,15.01,15.7,14.15,14.2,221056,0
+EMPD.US,D,20250724,000000,13.44,14.2153,13.3382,13.57,144896,0
+EMPD.US,D,20250725,000000,15.8,15.8,12.89,13.4,990931,0
+EMPD.US,D,20250728,000000,12.5,13,12.26,12.3,347305,0
+EMPD.US,D,20250729,000000,12.75,12.79,11.65,12.24,242719,0
+EMPD.US,D,20250730,000000,11.4,12.22,10.255,10.57,431045,0
+EMPD.US,D,20250731,000000,10.5,10.7733,10.1,10.18,127625,0
+EMPD.US,D,20250801,000000,9.8,10.04,9.5,9.75,104415,0
+EMPD.US,D,20250804,000000,9.5,9.725,8.8,9.04,223498,0
+EMPD.US,D,20250805,000000,8.86,10.4584,8.86,9.76,114200,0
+EMPD.US,D,20250806,000000,9.8,10.3743,9.6903,10.19,68199,0
+EMPD.US,D,20250807,000000,10.45,10.45,9.75,10.01,54730,0
+EMPD.US,D,20250808,000000,9.67,10,9.55,9.8,64773,0
+EMPD.US,D,20250811,000000,9.99,10.38,9.9006,10.3,136362,0
+EMPD.US,D,20250812,000000,10.01,11.2,10.01,11.075,158805,0
+EMPD.US,D,20250813,000000,11,11.3706,10.35,10.52,185423,0
+EMPD.US,D,20250814,000000,10.37,10.8153,9.9,10.31,220165,0
+EMPD.US,D,20250815,000000,9.96,10.15,8.801,9,410900,0
+EMPD.US,D,20250818,000000,7.68,7.7,6.86,7.23,2974793,0
+EMPD.US,D,20250819,000000,7.38,7.4,7.07,7.19,534609,0
+EMPD.US,D,20250820,000000,7.22,7.41,7.11,7.295,408338,0
+EMPD.US,D,20250821,000000,7.5,7.5,7.16,7.33,1421531,0
+EMPD.US,D,20250822,000000,7.32,7.7,7.18,7.52,2102121,0
+EMPD.US,D,20250825,000000,7.37,7.6402,7.1,7.22,886565,0
+EMPD.US,D,20250826,000000,7.05,7.3055,6.9,6.91,858191,0
+EMPD.US,D,20250827,000000,7.06,7.16,6.75,7.02,538374,0
+EMPD.US,D,20250828,000000,6.95,7.35,6.95,6.99,529732,0
+EMPD.US,D,20250829,000000,6.9,7.17,6.8,7.05,446550,0
+EMPD.US,D,20250902,000000,7.14,7.2806,7.05,7.16,448342,0
+EMPD.US,D,20250903,000000,7.02,7.24,7.02,7.15,895417,0
+EMPD.US,D,20250904,000000,7.01,7.18,6.5,6.86,1056308,0
+EMPD.US,D,20250905,000000,7.09,7.15,6.75,6.98,549803,0
+EMPD.US,D,20250908,000000,7.09,7.25,6.92,6.96,1063094,0
+EMPD.US,D,20250909,000000,7.01,7.37,6.992,7.03,817689,0
+EMPD.US,D,20250910,000000,7.15,7.29,7.02,7.09,978657,0
+EMPD.US,D,20250911,000000,7.06,7.5,7.06,7.14,641508,0
+EMPD.US,D,20250912,000000,7.14,7.42,7.02,7.08,905966,0
+EMPD.US,D,20250915,000000,6.92,7.33,6.92,7.31,487946,0
+EMPD.US,D,20250916,000000,7.34,7.67,7.24,7.58,660313,0
+EMPD.US,D,20250917,000000,7.42,7.85,7.42,7.58,837917,0
+EMPD.US,D,20250918,000000,7.6,7.925,7.49,7.73,1173483,0
+EMPD.US,D,20250919,000000,7.5,7.79,7.42,7.62,3474635,0
+EMPD.US,D,20250922,000000,7.63,8.09,7.51,7.94,1714432,0
+EMPD.US,D,20250923,000000,7.78,8.03,7.71,7.73,681180,0
+EMPD.US,D,20250924,000000,7.63,8.17,7.63,7.94,1177415,0
+EMPD.US,D,20250925,000000,7.79,7.905,7.5,7.53,586014,0
+EMPD.US,D,20250926,000000,7.55,7.748,7.48,7.69,659677,0
+EMPD.US,D,20250929,000000,7.75,8.02,7.58,7.64,1764731,0
+EMPD.US,D,20250930,000000,7.53,7.705,7.35,7.52,957631,0
+EMPD.US,D,20251001,000000,7.53,7.72,7.53,7.61,1368616,0
+EMPD.US,D,20251002,000000,7.56,7.87,7.54,7.84,993740,0
+EMPD.US,D,20251003,000000,7.85,7.89,7.575,7.78,1015935,0
+EMPD.US,D,20251006,000000,7.8,8.1099,7.65,7.95,831843,0
+EMPD.US,D,20251007,000000,7.94,8.02,7.59,7.68,1429054,0
+EMPD.US,D,20251008,000000,7.7,8.1,7.63,8,1056159,0
+EMPD.US,D,20251009,000000,8.01,8.1,7.78,7.95,833728,0
+EMPD.US,D,20251010,000000,7.99,8.04,7.525,7.59,680006,0
+EMPD.US,D,20251013,000000,7.83,7.8507,7.35,7.45,932313,0
+EMPD.US,D,20251014,000000,7.3,7.44,7.07,7.29,786115,0
+EMPD.US,D,20251015,000000,7.31,7.765,7.11,7.27,1156897,0
+EMPD.US,D,20251016,000000,7.21,7.45,6.84,6.86,1045086,0
+EMPD.US,D,20251017,000000,6.69,6.79,6.45,6.66,969939,0
+EMPD.US,D,20251020,000000,6.82,7.25,6.775,7.01,772070,0
+EMPD.US,D,20251021,000000,7,7.05,6.84,6.96,759042,0
+EMPD.US,D,20251022,000000,6.84,6.84,6.3,6.48,983653,0
+EMPD.US,D,20251023,000000,6.47,6.97,6.47,6.9,867594,0
+EMPD.US,D,20251024,000000,7,7.01,6.705,6.81,646736,0
+EMPD.US,D,20251027,000000,7,7.345,7,7.15,815215,0
+EMPD.US,D,20251028,000000,7.15,7.15,6.87,6.93,700697,0
+EMPD.US,D,20251029,000000,6.9,7.1,6.71,6.91,1181908,0
+EMPD.US,D,20251030,000000,6.87,6.99,6.67,6.69,596094,0
+EMPD.US,D,20251031,000000,6.69,7.11,6.69,6.97,717434,0
+EMPD.US,D,20251103,000000,6.94,7.06,6.74,6.86,1005685,0
+EMPD.US,D,20251104,000000,6.63,6.675,6.22,6.23,928579,0
+EMPD.US,D,20251105,000000,6.23,6.645,6.185,6.61,1350619,0
+EMPD.US,D,20251106,000000,6.63,6.63,6.265,6.38,724121,0
+EMPD.US,D,20251107,000000,6.3,6.49,6.24,6.42,488836,0
+EMPD.US,D,20251110,000000,6.53,6.61,6.45,6.53,519834,0
+EMPD.US,D,20251111,000000,6.6,6.6,6.04,6.1,797607,0
+EMPD.US,D,20251112,000000,6.22,6.44,5.87,5.99,924803,0
+EMPD.US,D,20251113,000000,5.92,6.215,5.85,5.92,666941,0
+EMPD.US,D,20251114,000000,5.76,5.84,5.54,5.56,642496,0
+EMPD.US,D,20251117,000000,5.53,5.61,4.99,5.09,1327638,0
+EMPD.US,D,20251118,000000,5.05,5.2,4.96,5.02,2115301,0
+EMPD.US,D,20251119,000000,4.98,5.04,4.79,4.88,849287,0
+EMPD.US,D,20251120,000000,4.99,5.12,4.63,4.64,1179286,0
+EMPD.US,D,20251121,000000,4.63,4.82,4.51,4.7,1414938,0
+EMPD.US,D,20251124,000000,4.73,4.995,4.695,4.96,1206591,0
+EMPD.US,D,20251125,000000,4.93,4.97,4.82,4.93,603944,0
+EMPD.US,D,20251126,000000,4.96,5.22,4.89,5.18,1277167,0
+EMPD.US,D,20251128,000000,5.23,5.59,5.215,5.4,807793,0
+EMPD.US,D,20251201,000000,5.07,5.07,4.73,4.795,839567,0
+EMPD.US,D,20251202,000000,4.91,5.23,4.81,4.825,1963102,0
+EMPD.US,D,20251203,000000,4.85,4.99,4.72,4.96,1017313,0
+EMPD.US,D,20251204,000000,4.96,5.08,4.88,5.06,594781,0
+EMPD.US,D,20251205,000000,5.05,5.05,4.62,4.7,884957,0
+EMPD.US,D,20251208,000000,4.72,4.87,4.67,4.76,756505,0
+EMPD.US,D,20251209,000000,4.86,5.125,4.73,5.01,911129,0
+EMPD.US,D,20251210,000000,4.96,4.96,4.68,4.85,794269,0
+EMPD.US,D,20251211,000000,4.81,4.82,4.662,4.82,414771,0
+EMPD.US,D,20251212,000000,4.81,4.97,4.64,4.65,632778,0
+EMPD.US,D,20251215,000000,4.655,4.69,4.185,4.21,682811,0
+EMPD.US,D,20251216,000000,4.18,4.41,4.14,4.4,332911,0
+EMPD.US,D,20251217,000000,4.41,4.5,4.16,4.19,609197,0
+EMPD.US,D,20251218,000000,4.29,4.415,4.14,4.18,475954,0
+EMPD.US,D,20251219,000000,4.225,4.41,4.22,4.4,970592,0
+EMPD.US,D,20251222,000000,4.43,4.52,4.26,4.29,789913,0
+EMPD.US,D,20251223,000000,4.25,4.25,4.13,4.18,763774,0
+EMPD.US,D,20251224,000000,4.18,4.18,4.035,4.15,379763,0
+EMPD.US,D,20251226,000000,4.18,4.37,4.145,4.35,409876,0
+EMPD.US,D,20251229,000000,4.3,4.55,4.3,4.41,437743,0
+EMPD.US,D,20251230,000000,4.41,4.6,4.39,4.46,348419,0
+EMPD.US,D,20251231,000000,4.45,4.57,4.41,4.565,332955,0
+EMPD.US,D,20260102,000000,4.58,4.785,4.5501,4.65,314755,0
+EMPD.US,D,20260105,000000,4.75,4.965,4.71,4.92,647490,0
+EMPD.US,D,20260106,000000,4.92,4.98,4.715,4.87,332569,0
+EMPD.US,D,20260107,000000,4.85,4.9,4.65,4.69,321199,0
+EMPD.US,D,20260108,000000,4.66,4.905,4.63,4.8,283158,0
+EMPD.US,D,20260109,000000,4.83,4.8898,4.73,4.81,272383,0
+EMPD.US,D,20260112,000000,4.81,4.87,4.63,4.77,203632,0
+EMPD.US,D,20260113,000000,4.8,4.835,4.56,4.79,684986,0
+EMPD.US,D,20260114,000000,4.81,4.99,4.69,4.95,715403,0
+EMPD.US,D,20260115,000000,4.92,4.945,4.71,4.82,2106553,0
+EMPD.US,D,20260116,000000,4.83,4.91,4.8,4.84,275190,0
+EMPD.US,D,20260120,000000,4.7,4.7,4.125,4.16,2049335,0
+EMPD.US,D,20260121,000000,4.31,4.47,4.145,4.47,2456789,0
+EMPD.US,D,20260122,000000,4.47,4.53,4.26,4.43,613410,0
+EMPD.US,D,20260123,000000,4.44,4.545,4.3,4.53,389897,0
+EMPD.US,D,20260126,000000,4.53,4.7121,4.44,4.67,1571834,0
+EMPD.US,D,20260127,000000,4.67,4.995,4.61,4.97,1010549,0
+EMPD.US,D,20260128,000000,4.99,5.2,4.8,5.09,1262600,0
+EMPD.US,D,20260129,000000,5.09,5.1199,4.68,4.86,766321,0
+EMPD.US,D,20260130,000000,4.79,5.01,4.71,4.91,979972,0
+EMPD.US,D,20260202,000000,4.97,5.04,4.46,4.76,1682638,0
+EMPD.US,D,20260203,000000,4.75,4.85,4.45,4.64,1841337,0
+EMPD.US,D,20260204,000000,4.67,4.72,4.37,4.5,1889558,0
+EMPD.US,D,20260205,000000,4.44,4.44,3.185,3.26,2327645,0
+EMPD.US,D,20260206,000000,3.39,3.995,3.38,3.72,1920240,0
+EMPD.US,D,20260209,000000,3.65,3.925,3.55,3.89,847498,0
+EMPD.US,D,20260210,000000,3.83,3.8899,3.74,3.81,767744,0
+EMPD.US,D,20260211,000000,3.88,3.88,3.5718,3.68,756385,0
+EMPD.US,D,20260212,000000,3.67,3.67,3.44,3.5,744317,0
+EMPD.US,D,20260213,000000,3.62,3.84,3.59,3.76,1204896,0
+EMPD.US,D,20260217,000000,3.77,3.91,3.62,3.86,1187725,0
+EMPD.US,D,20260218,000000,3.83,3.84,3.63,3.7,944301,0
diff --git a/daily/us/nasdaq stocks/1/entx.us.txt b/daily/us/nasdaq stocks/1/entx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..047fd9d209ae14e61b8e48fbf0b41e3a44325e54
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/entx.us.txt	
@@ -0,0 +1,1869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENTX.US,D,20180628,000000,7.3,7.6,5.26,6.28,285955,0
+ENTX.US,D,20180629,000000,6.06,6.38,5.75,6.3,41858,0
+ENTX.US,D,20180702,000000,6.6527,6.7,5.11,6.65,18223,0
+ENTX.US,D,20180703,000000,6.9,6.9,6.6,6.6501,5287,0
+ENTX.US,D,20180705,000000,6.7252,6.7299,6.5,6.51,6776,0
+ENTX.US,D,20180706,000000,6.76,6.76,6.5,6.6,3642,0
+ENTX.US,D,20180709,000000,6.7158,6.7158,6.25,6.65,15229,0
+ENTX.US,D,20180710,000000,6.4,6.75,6.4,6.7,26218,0
+ENTX.US,D,20180711,000000,6.75,6.945,6.55,6.6,38492,0
+ENTX.US,D,20180712,000000,6.75,6.75,6.65,6.65,10662,0
+ENTX.US,D,20180713,000000,6.51,6.614,6.5001,6.614,1663,0
+ENTX.US,D,20180716,000000,6.46,6.6,6.1001,6.4,12053,0
+ENTX.US,D,20180717,000000,6.1,6.47,5.8116,6.45,17024,0
+ENTX.US,D,20180718,000000,5.6,6.32,5.6,6.32,2213,0
+ENTX.US,D,20180719,000000,5.6,6.16,5.6,5.97,2327,0
+ENTX.US,D,20180723,000000,5.7,6.27,5.7,6.25,724,0
+ENTX.US,D,20180724,000000,5.97,6,5.545,5.93,1150,0
+ENTX.US,D,20180725,000000,5.5301,5.6,5.32,5.36,5247,0
+ENTX.US,D,20180726,000000,5.9,5.9,5.724,5.85,1665,0
+ENTX.US,D,20180727,000000,5.45,5.65,4.85,5.54,6017,0
+ENTX.US,D,20180730,000000,5.69,5.7014,4.77,5,8067,0
+ENTX.US,D,20180731,000000,4.63,5.7,4.63,5.3999,11330,0
+ENTX.US,D,20180801,000000,5.4,5.9999,5.4,5.796,7559,0
+ENTX.US,D,20180802,000000,5.69,5.69,5.0796,5.0796,3100,0
+ENTX.US,D,20180803,000000,5.15,5.77,4.8,5.58,5050,0
+ENTX.US,D,20180806,000000,5.45,5.7473,5.05,5.05,14567,0
+ENTX.US,D,20180807,000000,5.05,5.74,5.05,5.47,2150,0
+ENTX.US,D,20180808,000000,5.43,5.43,5.05,5.05,1652,0
+ENTX.US,D,20180809,000000,5.05,5.05,4.9,4.95,16997,0
+ENTX.US,D,20180810,000000,5.69,5.69,5.05,5.45,12062,0
+ENTX.US,D,20180813,000000,4.8605,5.24,4.73,5.24,8622,0
+ENTX.US,D,20180814,000000,5.4,5.5,5,5,6006,0
+ENTX.US,D,20180815,000000,4.601,5.04,4.5,5.04,4731,0
+ENTX.US,D,20180816,000000,5.3,5.3,5.3,5.3,225,0
+ENTX.US,D,20180817,000000,4.6,5.2,4.6,5.1,5722,0
+ENTX.US,D,20180820,000000,4.51,4.97,4.51,4.95,5015,0
+ENTX.US,D,20180821,000000,5.17,5.17,4.98,4.98,2018,0
+ENTX.US,D,20180822,000000,5.17,5.17,4.59,4.59,17029,0
+ENTX.US,D,20180823,000000,4.99,4.99,4.5,4.5,2329,0
+ENTX.US,D,20180824,000000,4.71,4.75,4.26,4.7,900,0
+ENTX.US,D,20180827,000000,4.5,4.7,4.25,4.65,11424,0
+ENTX.US,D,20180828,000000,4.2,4.7,4.11,4.5,6093,0
+ENTX.US,D,20180829,000000,4.59,4.7,4.4547,4.69,506,0
+ENTX.US,D,20180830,000000,4.498,4.7,4.4,4.7,10372,0
+ENTX.US,D,20180831,000000,4.5,5.4,4.1556,5.4,15139,0
+ENTX.US,D,20180904,000000,5.4,5.4,5.4,5.4,4212,0
+ENTX.US,D,20180905,000000,5.01,5.5,4.601,5.22,3902,0
+ENTX.US,D,20180906,000000,5.12,5.9,5.12,5.9,4955,0
+ENTX.US,D,20180907,000000,6,6,5.6409,5.6409,555,0
+ENTX.US,D,20180910,000000,5.94,5.94,4.681,4.74,9900,0
+ENTX.US,D,20180911,000000,5.25,5.6,5,5,6374,0
+ENTX.US,D,20180912,000000,5.2,5.6,4.9,4.9,5925,0
+ENTX.US,D,20180913,000000,5.1,5.1,5,5.01,1050,0
+ENTX.US,D,20180914,000000,4.91,5.21,4.91,5.1296,2982,0
+ENTX.US,D,20180917,000000,5.1301,5.1301,5.13,5.1301,1000,0
+ENTX.US,D,20180920,000000,4.64,5.45,4.64,5.25,1731,0
+ENTX.US,D,20180921,000000,5.25,5.25,5.06,5.24,3318,0
+ENTX.US,D,20180924,000000,5.1,5.1,5.1,5.1,519,0
+ENTX.US,D,20180925,000000,4.98,5.45,4.98,5.45,2806,0
+ENTX.US,D,20180926,000000,5.0929,5.78,5.0929,5.48,12741,0
+ENTX.US,D,20180927,000000,5.15,5.4,5.08,5.4,5462,0
+ENTX.US,D,20180928,000000,5.4,5.81,5.078,5.81,2312,0
+ENTX.US,D,20181001,000000,5.6001,6.01,5.06,5.06,1864,0
+ENTX.US,D,20181002,000000,5.99,5.99,5.6689,5.7,300,0
+ENTX.US,D,20181003,000000,5.5,5.86,5.1919,5.83,6715,0
+ENTX.US,D,20181004,000000,5.54,5.86,5.0049,5.83,3769,0
+ENTX.US,D,20181005,000000,5.3,5.86,5.28,5.85,1050,0
+ENTX.US,D,20181009,000000,5.4741,5.86,5,5.26,4282,0
+ENTX.US,D,20181010,000000,5.06,5.25,5.001,5.05,900,0
+ENTX.US,D,20181011,000000,5.45,5.45,5.45,5.45,352,0
+ENTX.US,D,20181012,000000,5.4,5.426,5.4,5.426,572,0
+ENTX.US,D,20181015,000000,5.13,5.8,5.13,5.65,1560,0
+ENTX.US,D,20181016,000000,5.63,5.65,5.5,5.62,1549,0
+ENTX.US,D,20181018,000000,4.98,5.833,4.98,5.674,1206,0
+ENTX.US,D,20181019,000000,5.833,5.833,5.7239,5.7239,1335,0
+ENTX.US,D,20181022,000000,5.21,6.4,5.21,5.72,8461,0
+ENTX.US,D,20181023,000000,5.7,5.7,5.06,5.29,3493,0
+ENTX.US,D,20181024,000000,5.57,5.65,5.57,5.65,754,0
+ENTX.US,D,20181025,000000,5.5749,5.5754,5.57,5.5754,1413,0
+ENTX.US,D,20181026,000000,5.2,5.97,5.143,5.61,2214,0
+ENTX.US,D,20181029,000000,5.95,5.95,5.13,5.75,3256,0
+ENTX.US,D,20181030,000000,5.25,5.25,5.23,5.23,1000,0
+ENTX.US,D,20181031,000000,5.38,5.7,5.38,5.7,2200,0
+ENTX.US,D,20181101,000000,5.25,5.49,5.25,5.49,1099,0
+ENTX.US,D,20181102,000000,5.25,5.25,5.12,5.25,7799,0
+ENTX.US,D,20181105,000000,5.54,5.54,5.2,5.2,1301,0
+ENTX.US,D,20181106,000000,5.37,5.7,5.25,5.25,1196,0
+ENTX.US,D,20181107,000000,5.53,5.7,5.53,5.7,200,0
+ENTX.US,D,20181108,000000,5.674,5.7,4.95,5.25,16734,0
+ENTX.US,D,20181109,000000,5.4393,5.4393,4.95,5.24,1500,0
+ENTX.US,D,20181112,000000,5.3,5.9642,5.21,5.21,17990,0
+ENTX.US,D,20181113,000000,6.17,6.17,5.2184,5.2184,400,0
+ENTX.US,D,20181114,000000,5.46,5.46,5.17,5.17,1577,0
+ENTX.US,D,20181115,000000,5.2,5.3,5.2,5.3,1587,0
+ENTX.US,D,20181121,000000,5.155,5.3,5.155,5.3,300,0
+ENTX.US,D,20181128,000000,5.05,5.3,5.05,5.3,591,0
+ENTX.US,D,20181130,000000,5.3,5.31,5.3,5.31,1850,0
+ENTX.US,D,20181203,000000,5.4,5.4,5,5.3,5201,0
+ENTX.US,D,20181204,000000,5.05,5.31,5.02,5.27,6848,0
+ENTX.US,D,20181206,000000,5,5,4.5,4.99,8606,0
+ENTX.US,D,20181210,000000,4.99,5.9,4.7,5.49,4423,0
+ENTX.US,D,20181211,000000,5.91,6.29,4.7637,4.89,210453,0
+ENTX.US,D,20181212,000000,4.4,4.6775,4.221,4.6,26183,0
+ENTX.US,D,20181213,000000,4.1238,4.959,3.75,4.4,13268,0
+ENTX.US,D,20181214,000000,4.1,4.1,3.7338,3.96,30677,0
+ENTX.US,D,20181217,000000,4,4,3.73,3.89,7809,0
+ENTX.US,D,20181218,000000,3.7,3.99,3.7,3.9,800,0
+ENTX.US,D,20181219,000000,3.54,3.86,3.5276,3.7228,8080,0
+ENTX.US,D,20181220,000000,3.55,3.55,3.08,3.2,7667,0
+ENTX.US,D,20181221,000000,2.88,3.64,2.88,3.25,15500,0
+ENTX.US,D,20181224,000000,3.43,3.43,3.3273,3.43,2366,0
+ENTX.US,D,20181226,000000,3.37,3.43,2.88,2.9999,56868,0
+ENTX.US,D,20181227,000000,2.81,3.23,2.78,3.2103,3345,0
+ENTX.US,D,20181228,000000,2.7801,3.35,2.7801,3.28,6583,0
+ENTX.US,D,20181231,000000,3.1,3.15,3.05,3.05,6105,0
+ENTX.US,D,20190102,000000,2.9,3.131,2.55,3.01,34697,0
+ENTX.US,D,20190103,000000,3.05,3.24,2.849,3.24,9402,0
+ENTX.US,D,20190104,000000,3.1488,3.2537,3.1125,3.1488,2526,0
+ENTX.US,D,20190107,000000,3.2,3.22,3.02,3.22,4535,0
+ENTX.US,D,20190108,000000,3.18,3.25,3.02,3.23,1377,0
+ENTX.US,D,20190109,000000,3.26,3.65,2.8704,3.45,40565,0
+ENTX.US,D,20190110,000000,3.25,3.6517,3.16,3.26,4737,0
+ENTX.US,D,20190111,000000,3.224,3.2299,3.1,3.15,9950,0
+ENTX.US,D,20190114,000000,3.19,3.3301,3.1,3.27,27194,0
+ENTX.US,D,20190115,000000,3.24,3.5,3.06,3.06,2593,0
+ENTX.US,D,20190116,000000,3.2,3.92,3.2,3.92,96328,0
+ENTX.US,D,20190117,000000,3.95,4.25,3.681,3.97,44153,0
+ENTX.US,D,20190118,000000,3.9,4.0808,3.61,3.7,72655,0
+ENTX.US,D,20190122,000000,3.9,3.93,3.3165,3.48,14611,0
+ENTX.US,D,20190123,000000,3.45,3.57,3.3,3.4,61407,0
+ENTX.US,D,20190124,000000,3.53,3.75,3.53,3.7,8164,0
+ENTX.US,D,20190125,000000,3.7,3.806,3.53,3.8,606422,0
+ENTX.US,D,20190128,000000,3.73,4.067,3.72,4.04,22869,0
+ENTX.US,D,20190130,000000,3.9234,4.25,3.9234,4,30046,0
+ENTX.US,D,20190131,000000,4.44,4.44,3.77,4,121928,0
+ENTX.US,D,20190201,000000,4.1,4.19,3.78,4.1797,13709,0
+ENTX.US,D,20190204,000000,4.24,4.32,3.9027,4.25,31980,0
+ENTX.US,D,20190205,000000,4.29,4.34,4.12,4.33,15441,0
+ENTX.US,D,20190206,000000,4.3088,4.5,4.15,4.17,20298,0
+ENTX.US,D,20190207,000000,4.5,4.5,4.1515,4.1515,2031,0
+ENTX.US,D,20190208,000000,4.34,4.5,4.21,4.21,6516,0
+ENTX.US,D,20190211,000000,5.05,5.05,4.291,4.84,24429,0
+ENTX.US,D,20190212,000000,5.05,5.1,4.33,4.6,22922,0
+ENTX.US,D,20190213,000000,4.61,5,4.55,4.8,6870,0
+ENTX.US,D,20190214,000000,4.79,4.79,4.51,4.76,7810,0
+ENTX.US,D,20190215,000000,4.75,4.75,4.4661,4.75,2622,0
+ENTX.US,D,20190219,000000,4.8,4.8,4.4827,4.4827,3350,0
+ENTX.US,D,20190220,000000,4.49,4.49,4.31,4.45,7802,0
+ENTX.US,D,20190221,000000,4.3408,4.3617,4.0252,4.12,10465,0
+ENTX.US,D,20190222,000000,4.6,4.6,4.13,4.54,22426,0
+ENTX.US,D,20190225,000000,4.54,4.54,4.2236,4.48,1018,0
+ENTX.US,D,20190226,000000,4.3999,4.3999,4.25,4.34,2260,0
+ENTX.US,D,20190227,000000,4.3155,4.33,4.2,4.33,2400,0
+ENTX.US,D,20190228,000000,4.3139,4.54,4.205,4.35,2064,0
+ENTX.US,D,20190301,000000,4.3517,4.55,4.1,4.43,15183,0
+ENTX.US,D,20190304,000000,4.3,4.4,4.3,4.4,353,0
+ENTX.US,D,20190305,000000,4.3093,4.3093,4.3093,4.3093,122,0
+ENTX.US,D,20190306,000000,4.1327,4.2797,4.1327,4.2797,9702,0
+ENTX.US,D,20190307,000000,4.1,4.27,4.09,4.11,26125,0
+ENTX.US,D,20190308,000000,4.0987,4.56,4.0987,4.5,10783,0
+ENTX.US,D,20190311,000000,4.1,4.4,4.1,4.31,3800,0
+ENTX.US,D,20190312,000000,4.47,4.47,4.25,4.46,3400,0
+ENTX.US,D,20190313,000000,4.01,4.39,4.01,4.39,1200,0
+ENTX.US,D,20190315,000000,4.03,4.36,4,4.29,5800,0
+ENTX.US,D,20190318,000000,4,4.15,4,4.13,1431,0
+ENTX.US,D,20190319,000000,4.01,4.15,3.98,4.15,30653,0
+ENTX.US,D,20190320,000000,4.19,4.19,4.19,4.19,220,0
+ENTX.US,D,20190321,000000,3.9718,4.23,3.9718,4.23,3101,0
+ENTX.US,D,20190325,000000,4.25,4.25,3.79,3.8,3592,0
+ENTX.US,D,20190326,000000,3.92,3.99,3.8,3.99,1826,0
+ENTX.US,D,20190327,000000,3.9542,4.15,3.8177,4.15,1200,0
+ENTX.US,D,20190328,000000,4.02,4.4,4,4.3254,12688,0
+ENTX.US,D,20190401,000000,4.0133,4.35,4.0133,4.35,1330,0
+ENTX.US,D,20190402,000000,4.3,4.3,4.1,4.27,6077,0
+ENTX.US,D,20190403,000000,4,4.24,4,4.1,1830,0
+ENTX.US,D,20190404,000000,3.92,4.28,3.901,4.1,2000,0
+ENTX.US,D,20190405,000000,4,4,3.9,3.9,2100,0
+ENTX.US,D,20190408,000000,4.05,4.27,3.95,4.2,501,0
+ENTX.US,D,20190410,000000,4.01,4.27,4,4.21,19300,0
+ENTX.US,D,20190411,000000,4.014,4.27,4.014,4.27,8336,0
+ENTX.US,D,20190412,000000,4.28,4.3,4.08,4.2299,1493,0
+ENTX.US,D,20190415,000000,4.04,4.21,4,4.21,18363,0
+ENTX.US,D,20190416,000000,4.08,4.3,3.92,4.3,10931,0
+ENTX.US,D,20190417,000000,4.02,4.27,4,4.27,9500,0
+ENTX.US,D,20190418,000000,4.27,4.3,4.1412,4.2,2192,0
+ENTX.US,D,20190422,000000,4.29,4.29,4.29,4.29,1100,0
+ENTX.US,D,20190423,000000,4.02,4.27,4.02,4.27,2780,0
+ENTX.US,D,20190424,000000,4.3,4.4,4.2758,4.2758,4113,0
+ENTX.US,D,20190425,000000,4.02,4.33,4,4.33,1305,0
+ENTX.US,D,20190429,000000,4.0221,4.35,4.0221,4.3299,3101,0
+ENTX.US,D,20190430,000000,4.2612,4.4,4.2612,4.4,500,0
+ENTX.US,D,20190501,000000,4.25,4.35,4.25,4.35,1100,0
+ENTX.US,D,20190502,000000,4.0301,4.35,4.0301,4.35,3242,0
+ENTX.US,D,20190503,000000,4.01,4.32,4,4.05,8908,0
+ENTX.US,D,20190506,000000,4.06,4.06,3.978,3.978,500,0
+ENTX.US,D,20190508,000000,3.9938,3.9938,3.9938,3.9938,100,0
+ENTX.US,D,20190509,000000,3.8177,4.1205,3.8177,4.1,5500,0
+ENTX.US,D,20190513,000000,3.91,4,3.8973,3.9,3065,0
+ENTX.US,D,20190514,000000,4.09,4.09,4.031,4.031,850,0
+ENTX.US,D,20190517,000000,4.08,4.08,3.99,3.99,600,0
+ENTX.US,D,20190520,000000,3.9222,3.9873,3.9222,3.98,750,0
+ENTX.US,D,20190521,000000,3.8,3.876,3.42,3.8,6068,0
+ENTX.US,D,20190522,000000,3.71,3.82,3.71,3.82,350,0
+ENTX.US,D,20190523,000000,3.82,3.96,3.5,3.69,14805,0
+ENTX.US,D,20190524,000000,3.7,3.86,2.55,2.9252,91799,0
+ENTX.US,D,20190528,000000,3.09,3.54,2.78,2.9799,16074,0
+ENTX.US,D,20190529,000000,2.98,3.38,2.97,3.2003,33745,0
+ENTX.US,D,20190530,000000,3.39,3.39,3.09,3.39,3086,0
+ENTX.US,D,20190531,000000,3.07,3.45,3.05,3.45,39561,0
+ENTX.US,D,20190603,000000,3.33,3.5,3.33,3.3999,2700,0
+ENTX.US,D,20190604,000000,3.55,3.63,3.21,3.3999,9101,0
+ENTX.US,D,20190605,000000,3.38,3.71,3.27,3.55,11598,0
+ENTX.US,D,20190606,000000,3.22,3.8,3.18,3.65,5779,0
+ENTX.US,D,20190607,000000,3.33,3.85,3.33,3.82,5200,0
+ENTX.US,D,20190610,000000,3.8,4.1,3.4501,3.82,32653,0
+ENTX.US,D,20190611,000000,3.55,4,3.55,3.9,16454,0
+ENTX.US,D,20190612,000000,3.8,3.96,3.5477,3.61,12930,0
+ENTX.US,D,20190613,000000,3.8,3.95,3.69,3.8,1697,0
+ENTX.US,D,20190614,000000,3.72,3.87,3.6701,3.87,13402,0
+ENTX.US,D,20190617,000000,3.7,3.92,3.52,3.8,9225,0
+ENTX.US,D,20190618,000000,3.76,3.9,3.58,3.73,17153,0
+ENTX.US,D,20190619,000000,3.81,3.81,3.81,3.81,102,0
+ENTX.US,D,20190620,000000,3.53,3.77,3.53,3.77,304,0
+ENTX.US,D,20190621,000000,3.62,3.75,3.28,3.75,626,0
+ENTX.US,D,20190624,000000,3.67,3.67,3.63,3.63,520,0
+ENTX.US,D,20190625,000000,3.35,3.35,3.02,3.27,45744,0
+ENTX.US,D,20190626,000000,3.25,3.54,3.06,3.28,3746,0
+ENTX.US,D,20190627,000000,3.17,3.51,3.11,3.51,3504,0
+ENTX.US,D,20190628,000000,3.1,3.47,3.1,3.43,16198,0
+ENTX.US,D,20190701,000000,3.39,3.39,3.39,3.39,860,0
+ENTX.US,D,20190702,000000,3.483,3.483,3.2,3.36,2679,0
+ENTX.US,D,20190705,000000,3.2602,3.28,3.11,3.28,650,0
+ENTX.US,D,20190708,000000,3.02,3.18,3,3,65133,0
+ENTX.US,D,20190709,000000,2.91,2.99,2.6877,2.97,7931,0
+ENTX.US,D,20190710,000000,2.79,2.97,2.68,2.93,15518,0
+ENTX.US,D,20190711,000000,2.82,2.94,2.81,2.94,6794,0
+ENTX.US,D,20190712,000000,2.75,3.25,2.5423,3.25,39618,0
+ENTX.US,D,20190715,000000,3.27,3.34,3,3.29,5140,0
+ENTX.US,D,20190716,000000,3.29,3.3,3.2552,3.29,3445,0
+ENTX.US,D,20190718,000000,3.65,3.66,2.59,3.59,4888,0
+ENTX.US,D,20190719,000000,3.77,3.77,3.65,3.65,627,0
+ENTX.US,D,20190722,000000,3.74,3.75,3.74,3.75,590,0
+ENTX.US,D,20190729,000000,3.1,3.7,3.1,3.3,81141,0
+ENTX.US,D,20190730,000000,3.02,3.3,3.01,3.29,10019,0
+ENTX.US,D,20190731,000000,3.56,3.56,3.033,3.27,34085,0
+ENTX.US,D,20190801,000000,3.3165,3.32,2.955,3.1,27576,0
+ENTX.US,D,20190802,000000,3.11,3.45,2.7372,2.91,21105,0
+ENTX.US,D,20190805,000000,3.3,3.49,2.71,2.75,36690,0
+ENTX.US,D,20190806,000000,2.9,3.017,2.22,2.85,14838,0
+ENTX.US,D,20190807,000000,2.81,2.85,2.446,2.5,14697,0
+ENTX.US,D,20190808,000000,2.0601,2.7,2.0601,2.65,3968,0
+ENTX.US,D,20190809,000000,2.25,2.9,1.35,2.9,7648,0
+ENTX.US,D,20190812,000000,2.92,2.92,2.2829,2.44,2984,0
+ENTX.US,D,20190813,000000,2.8014,3.1458,2.035,2.42,5715,0
+ENTX.US,D,20190814,000000,2.4,2.4,2.11,2.11,5588,0
+ENTX.US,D,20190815,000000,2.8,2.8,2.2546,2.6,23472,0
+ENTX.US,D,20190816,000000,2.84,2.85,2.05,2.57,11593,0
+ENTX.US,D,20190819,000000,2.5,2.8,2.3,2.6974,24857,0
+ENTX.US,D,20190820,000000,3.36,3.36,2.7593,2.8,11174,0
+ENTX.US,D,20190821,000000,2.94,2.94,2.94,2.94,249,0
+ENTX.US,D,20190822,000000,2.93,3.24,2.6,2.69,8322,0
+ENTX.US,D,20190823,000000,2.7,2.77,2.7,2.77,500,0
+ENTX.US,D,20190826,000000,2.4653,2.8,2.4653,2.8,701,0
+ENTX.US,D,20190827,000000,2.787,2.8,2.4,2.75,6741,0
+ENTX.US,D,20190830,000000,2.2801,2.6,2.2801,2.6,3504,0
+ENTX.US,D,20190903,000000,2.79,2.79,2.6784,2.6784,424,0
+ENTX.US,D,20190904,000000,2.6226,2.8,2.6226,2.8,1159,0
+ENTX.US,D,20190906,000000,2.5015,2.8,2.5,2.8,1241,0
+ENTX.US,D,20190909,000000,2.5,2.8,2.5,2.77,1159,0
+ENTX.US,D,20190911,000000,2.68,2.8,2.39,2.75,3469,0
+ENTX.US,D,20190912,000000,2.51,2.68,2.425,2.65,21215,0
+ENTX.US,D,20190917,000000,2.58,2.58,2.35,2.52,2437,0
+ENTX.US,D,20190918,000000,2.5775,2.5775,2.47,2.575,2430,0
+ENTX.US,D,20190919,000000,2.55,2.59,2.37,2.59,9845,0
+ENTX.US,D,20190920,000000,2.49,2.6,2.37,2.55,4900,0
+ENTX.US,D,20190923,000000,2.6,2.6,2.55,2.5999,1816,0
+ENTX.US,D,20190924,000000,2.65,2.65,2.31,2.31,4636,0
+ENTX.US,D,20190925,000000,2.28,2.4818,2.1351,2.45,10607,0
+ENTX.US,D,20190926,000000,2.4,2.49,2.25,2.49,2137,0
+ENTX.US,D,20190930,000000,2.45,2.5,2.45,2.49,2205,0
+ENTX.US,D,20191001,000000,2.32,2.5,2.32,2.5,1790,0
+ENTX.US,D,20191002,000000,2.47,2.5,2.36,2.5,1757,0
+ENTX.US,D,20191003,000000,2.48,2.49,2.3304,2.49,1155,0
+ENTX.US,D,20191007,000000,2.5,2.5,2.2,2.25,1916,0
+ENTX.US,D,20191009,000000,1.9884,2.1,1.9101,2.0695,9573,0
+ENTX.US,D,20191010,000000,2,2,1.99,1.99,1736,0
+ENTX.US,D,20191011,000000,1.8712,2.73,1.87,2.61,9468,0
+ENTX.US,D,20191014,000000,3.25,3.25,2.7638,2.9699,8478,0
+ENTX.US,D,20191015,000000,3.01,3.01,2.41,2.88,1255,0
+ENTX.US,D,20191016,000000,2.52,2.8,2.29,2.3216,23775,0
+ENTX.US,D,20191017,000000,2.21,2.61,2.05,2.3248,4468,0
+ENTX.US,D,20191018,000000,2.42,2.52,2.32,2.32,1110,0
+ENTX.US,D,20191021,000000,2.28,2.35,2.15,2.35,832,0
+ENTX.US,D,20191022,000000,2.75,2.79,2.355,2.355,2474,0
+ENTX.US,D,20191024,000000,2.33,2.8,2.33,2.665,493,0
+ENTX.US,D,20191029,000000,2.43,2.43,2.365,2.365,678,0
+ENTX.US,D,20191030,000000,2.39,2.43,2.015,2.06,6971,0
+ENTX.US,D,20191031,000000,2.11,2.43,2.11,2.43,12853,0
+ENTX.US,D,20191104,000000,2.3982,2.43,2.3982,2.403,1645,0
+ENTX.US,D,20191105,000000,2.2946,2.49,2.2946,2.4,8171,0
+ENTX.US,D,20191106,000000,2.4772,2.4772,2.4,2.4,2098,0
+ENTX.US,D,20191107,000000,2.4224,2.5,2.4224,2.46,6312,0
+ENTX.US,D,20191108,000000,2.41,2.72,2.41,2.41,2480,0
+ENTX.US,D,20191111,000000,2.35,2.43,2.25,2.4185,6231,0
+ENTX.US,D,20191112,000000,2.33,2.33,2.31,2.31,1000,0
+ENTX.US,D,20191113,000000,2.42,2.43,2.42,2.43,3955,0
+ENTX.US,D,20191114,000000,2.36,2.64,2.33,2.475,2076,0
+ENTX.US,D,20191118,000000,2.65,2.75,2.25,2.5261,3373,0
+ENTX.US,D,20191119,000000,2.51,2.555,2.51,2.51,1942,0
+ENTX.US,D,20191120,000000,2.51,2.6043,2.4,2.5,7711,0
+ENTX.US,D,20191121,000000,2.5,2.5,1.9701,2.45,16765,0
+ENTX.US,D,20191122,000000,2.1,2.37,2.1,2.37,6070,0
+ENTX.US,D,20191125,000000,2.27,2.3163,2.22,2.22,7118,0
+ENTX.US,D,20191126,000000,2.13,2.25,2.06,2.25,6860,0
+ENTX.US,D,20191127,000000,2.25,2.25,2.1,2.24,3483,0
+ENTX.US,D,20191129,000000,2.05,2.25,2.03,2.25,1689,0
+ENTX.US,D,20191202,000000,2,2.14,1.9973,2.14,2459,0
+ENTX.US,D,20191203,000000,1.9824,2.28,1.9824,2.195,4284,0
+ENTX.US,D,20191204,000000,2.2,2.3,2.069,2.19,7062,0
+ENTX.US,D,20191205,000000,2.19,2.19,2.08,2.09,3755,0
+ENTX.US,D,20191206,000000,2.09,2.26,1.83,2.25,17068,0
+ENTX.US,D,20191209,000000,2.25,2.25,1.98,2.04,38827,0
+ENTX.US,D,20191210,000000,2.04,2.1,2.03,2.04,19501,0
+ENTX.US,D,20191211,000000,2.2,2.2,1.64,1.84,45759,0
+ENTX.US,D,20191212,000000,2.01,2.01,1.8381,1.88,42158,0
+ENTX.US,D,20191213,000000,2.27,2.27,1.89,2.24,71014,0
+ENTX.US,D,20191216,000000,2.0101,2.2699,2.0101,2.0373,21198,0
+ENTX.US,D,20191217,000000,2.04,2.25,2.04,2.25,51205,0
+ENTX.US,D,20191218,000000,2.24,2.24,2.05,2.07,39935,0
+ENTX.US,D,20191219,000000,2.05,2.0762,1.97,2.0473,15760,0
+ENTX.US,D,20191220,000000,1.97,2.28,1.96,1.98,50062,0
+ENTX.US,D,20191223,000000,1.87,2,1.85,1.95,52509,0
+ENTX.US,D,20191224,000000,1.9,2.26,1.9,2.2536,12082,0
+ENTX.US,D,20191226,000000,2.1,2.2,1.87,2.01,43465,0
+ENTX.US,D,20191230,000000,2.1,2.1105,1.8794,2.05,9979,0
+ENTX.US,D,20191231,000000,2.05,2.14,2.05,2.14,10340,0
+ENTX.US,D,20200102,000000,2.1367,2.19,2.1367,2.1575,6464,0
+ENTX.US,D,20200103,000000,2.1828,2.1828,2.06,2.13,2156,0
+ENTX.US,D,20200106,000000,2.09,2.09,2.09,2.09,127,0
+ENTX.US,D,20200107,000000,2.1815,2.43,2.16,2.36,27869,0
+ENTX.US,D,20200108,000000,2.27,2.3527,2.1866,2.25,6704,0
+ENTX.US,D,20200109,000000,2.32,2.685,2.32,2.65,17751,0
+ENTX.US,D,20200110,000000,2.67,2.89,2.358,2.76,21460,0
+ENTX.US,D,20200113,000000,2.74,2.82,2.65,2.7292,8994,0
+ENTX.US,D,20200114,000000,2.65,2.79,2.65,2.78,1958,0
+ENTX.US,D,20200115,000000,2.7624,2.8,2.7624,2.8,8014,0
+ENTX.US,D,20200116,000000,2.765,2.765,2.765,2.765,196,0
+ENTX.US,D,20200117,000000,2.7733,2.85,2.7733,2.85,5053,0
+ENTX.US,D,20200121,000000,2.8,2.85,2.8,2.81,18739,0
+ENTX.US,D,20200122,000000,2.86,2.86,2.86,2.86,222,0
+ENTX.US,D,20200123,000000,2.9,3.05,2.9,3.05,4890,0
+ENTX.US,D,20200124,000000,3.06,3.4,3.06,3.1518,85951,0
+ENTX.US,D,20200127,000000,3.29,3.33,3.0392,3.0392,4919,0
+ENTX.US,D,20200128,000000,3.1,3.2625,3.052,3.1863,13953,0
+ENTX.US,D,20200129,000000,3.2,3.2,3.04,3.04,5909,0
+ENTX.US,D,20200130,000000,3.1415,3.145,3.071,3.1105,4221,0
+ENTX.US,D,20200131,000000,2.99,3.2445,2.9715,3.15,10447,0
+ENTX.US,D,20200203,000000,3.25,3.2604,3.2,3.2,9274,0
+ENTX.US,D,20200204,000000,3.2007,3.2007,2.9726,3.12,5246,0
+ENTX.US,D,20200205,000000,2.9821,3.3,2.9821,3.3,8348,0
+ENTX.US,D,20200206,000000,3.02,3.3,3.01,3.155,3708,0
+ENTX.US,D,20200207,000000,3.13,3.4,3.13,3.3,4150,0
+ENTX.US,D,20200211,000000,3.3239,3.34,3.3,3.34,5537,0
+ENTX.US,D,20200212,000000,3.0864,3.26,3.0864,3.26,837,0
+ENTX.US,D,20200213,000000,3.2839,3.3,3.2839,3.3,794,0
+ENTX.US,D,20200214,000000,3.15,3.15,3.15,3.15,143,0
+ENTX.US,D,20200218,000000,3.15,3.15,2.9,3.08,2006,0
+ENTX.US,D,20200219,000000,2.94,3.1406,2.91,3.1406,1957,0
+ENTX.US,D,20200221,000000,3.3,3.35,3.185,3.2,5931,0
+ENTX.US,D,20200224,000000,2.89,3.15,2.87,3.15,2260,0
+ENTX.US,D,20200225,000000,2.9382,3.1801,2.86,2.9147,5045,0
+ENTX.US,D,20200226,000000,3.1,3.2,2.855,2.855,2275,0
+ENTX.US,D,20200227,000000,2.99,3.19,2.8,3.19,3949,0
+ENTX.US,D,20200228,000000,3.14,3.14,3.14,3.14,256,0
+ENTX.US,D,20200302,000000,2.97,3.15,2.97,3.15,344,0
+ENTX.US,D,20200304,000000,3.0068,3.15,2.7253,2.74,13976,0
+ENTX.US,D,20200305,000000,2.85,3.35,2.82,2.84,8681,0
+ENTX.US,D,20200306,000000,3,3,2.75,2.75,880,0
+ENTX.US,D,20200309,000000,2.8593,2.8593,2.5634,2.75,3306,0
+ENTX.US,D,20200310,000000,2.61,2.8516,2.55,2.85,3072,0
+ENTX.US,D,20200311,000000,2.55,2.78,2.55,2.78,1164,0
+ENTX.US,D,20200312,000000,2.665,2.665,2.5,2.5,1713,0
+ENTX.US,D,20200313,000000,2.5053,2.5316,2.32,2.49,2006,0
+ENTX.US,D,20200316,000000,2.13,2.4395,1.9993,2.14,10393,0
+ENTX.US,D,20200317,000000,2.21,2.21,1.8155,2.04,10736,0
+ENTX.US,D,20200318,000000,1.92,1.92,1.59,1.6,12317,0
+ENTX.US,D,20200319,000000,2.14,2.26,1.95,2,12144,0
+ENTX.US,D,20200320,000000,2.11,2.15,1.9,2.05,15843,0
+ENTX.US,D,20200323,000000,2.05,2.05,1.99,2.05,1091,0
+ENTX.US,D,20200324,000000,2.05,2.35,2.05,2.18,2381,0
+ENTX.US,D,20200325,000000,2.5,2.5499,2.33,2.34,8608,0
+ENTX.US,D,20200326,000000,1.81,2.5,1.81,2.3665,16257,0
+ENTX.US,D,20200330,000000,1.95,2.1394,1.86,2.0581,8048,0
+ENTX.US,D,20200402,000000,1.85,1.95,1.84,1.95,21450,0
+ENTX.US,D,20200403,000000,2.08,2.08,1.8,1.8,8433,0
+ENTX.US,D,20200406,000000,1.9068,1.9068,1.6861,1.71,3352,0
+ENTX.US,D,20200407,000000,1.83,1.83,1.83,1.83,322,0
+ENTX.US,D,20200408,000000,1.9,1.9,1.9,1.9,506,0
+ENTX.US,D,20200409,000000,1.78,2.24,1.78,2.1386,1923,0
+ENTX.US,D,20200413,000000,1.76,2.01,1.76,2.01,733,0
+ENTX.US,D,20200414,000000,1.77,2.27,1.768,2.27,1825,0
+ENTX.US,D,20200415,000000,2.42,2.45,2.34,2.34,2597,0
+ENTX.US,D,20200416,000000,2.34,2.34,2.34,2.34,138,0
+ENTX.US,D,20200417,000000,1.98,1.98,1.98,1.98,198,0
+ENTX.US,D,20200421,000000,1.87,2.225,1.87,1.9312,21438,0
+ENTX.US,D,20200422,000000,1.95,1.95,1.773,1.86,2202,0
+ENTX.US,D,20200423,000000,1.82,1.82,1.77,1.77,13930,0
+ENTX.US,D,20200424,000000,1.97,2.31,1.82,1.9623,11124,0
+ENTX.US,D,20200427,000000,1.95,2.2994,1.93,2.2994,5384,0
+ENTX.US,D,20200428,000000,2.26,2.28,2.26,2.28,616,0
+ENTX.US,D,20200429,000000,2.3,2.3,2,2.28,2675,0
+ENTX.US,D,20200501,000000,2.0361,2.0361,2,2,3858,0
+ENTX.US,D,20200504,000000,2.164,2.164,1.8747,1.9,781,0
+ENTX.US,D,20200505,000000,1.75,2.11,1.75,1.7979,4619,0
+ENTX.US,D,20200506,000000,2.06,2.0924,1.8,1.8,9485,0
+ENTX.US,D,20200507,000000,1.86,2.04,1.855,2.04,3147,0
+ENTX.US,D,20200508,000000,2.14,2.14,2.14,2.14,552,0
+ENTX.US,D,20200511,000000,2.15,2.2001,1.982,2.2001,7760,0
+ENTX.US,D,20200512,000000,2.2594,2.3027,2.2594,2.265,1406,0
+ENTX.US,D,20200513,000000,2.25,2.36,2.1602,2.36,3266,0
+ENTX.US,D,20200514,000000,2.37,2.4,2.22,2.22,5679,0
+ENTX.US,D,20200515,000000,2.04,2.2297,2.04,2.2297,1906,0
+ENTX.US,D,20200518,000000,2.63,2.79,2.422,2.78,60472,0
+ENTX.US,D,20200519,000000,2.7,3.1,2.6,3.01,110336,0
+ENTX.US,D,20200520,000000,3.34,3.34,2.6,2.7023,122497,0
+ENTX.US,D,20200521,000000,2.74,2.74,1.6501,2.08,478369,0
+ENTX.US,D,20200522,000000,2.11,2.15,2,2.04,113189,0
+ENTX.US,D,20200526,000000,2.15,2.19,1.91,2.12,496783,0
+ENTX.US,D,20200527,000000,2.18,2.18,1.91,2,165631,0
+ENTX.US,D,20200528,000000,2,2.12,1.9,2,515691,0
+ENTX.US,D,20200529,000000,1.93,1.99,1.91,1.92,96711,0
+ENTX.US,D,20200601,000000,1.91,2.08,1.91,1.95,131972,0
+ENTX.US,D,20200602,000000,1.92,2,1.91,1.9344,43867,0
+ENTX.US,D,20200603,000000,1.94,2.01,1.85,1.9003,146188,0
+ENTX.US,D,20200604,000000,1.89,2.05,1.88,1.9387,242718,0
+ENTX.US,D,20200605,000000,1.92,2.05,1.83,1.98,221135,0
+ENTX.US,D,20200608,000000,1.98,2.2,1.98,2.0152,239588,0
+ENTX.US,D,20200609,000000,2.01,2.1,1.97,2.02,60405,0
+ENTX.US,D,20200610,000000,2.01,2.01,1.8995,1.96,50741,0
+ENTX.US,D,20200611,000000,1.94,2.2,1.85,1.9376,386179,0
+ENTX.US,D,20200612,000000,1.93,2.08,1.84,1.87,220232,0
+ENTX.US,D,20200615,000000,1.8,2.09,1.8,1.86,198751,0
+ENTX.US,D,20200616,000000,1.89,2.09,1.86,1.92,187062,0
+ENTX.US,D,20200617,000000,1.9,1.97,1.9,1.9,40100,0
+ENTX.US,D,20200618,000000,1.92,1.92,1.85,1.88,35073,0
+ENTX.US,D,20200619,000000,1.89,1.91,1.83,1.86,27218,0
+ENTX.US,D,20200622,000000,1.84,2.01,1.835,1.92,279826,0
+ENTX.US,D,20200623,000000,1.9,1.97,1.87,1.87,44539,0
+ENTX.US,D,20200624,000000,1.87,1.98,1.82,1.95,158394,0
+ENTX.US,D,20200625,000000,1.93,1.9369,1.84,1.91,59307,0
+ENTX.US,D,20200626,000000,1.94,1.94,1.83,1.9,41780,0
+ENTX.US,D,20200629,000000,1.88,1.88,1.8221,1.87,24547,0
+ENTX.US,D,20200630,000000,1.84,1.87,1.809,1.84,34596,0
+ENTX.US,D,20200701,000000,1.8,1.825,1.67,1.71,57030,0
+ENTX.US,D,20200702,000000,1.7101,1.79,1.7101,1.76,29033,0
+ENTX.US,D,20200706,000000,1.79,1.85,1.7201,1.84,31191,0
+ENTX.US,D,20200707,000000,1.89,2.08,1.7201,1.9,420353,0
+ENTX.US,D,20200708,000000,1.85,1.93,1.77,1.8,169104,0
+ENTX.US,D,20200709,000000,1.79,1.88,1.74,1.8,130801,0
+ENTX.US,D,20200710,000000,1.77,1.8131,1.76,1.76,11604,0
+ENTX.US,D,20200713,000000,1.7899,1.88,1.72,1.85,167389,0
+ENTX.US,D,20200714,000000,1.8196,1.83,1.77,1.79,33219,0
+ENTX.US,D,20200715,000000,1.795,2.02,1.7701,1.91,518841,0
+ENTX.US,D,20200716,000000,1.89,1.935,1.84,1.84,50095,0
+ENTX.US,D,20200717,000000,1.84,1.9297,1.84,1.88,23278,0
+ENTX.US,D,20200720,000000,1.88,2,1.88,1.98,49869,0
+ENTX.US,D,20200721,000000,1.98,1.98,1.89,1.92,21657,0
+ENTX.US,D,20200722,000000,1.9,2.1,1.895,1.91,3709575,0
+ENTX.US,D,20200723,000000,2.73,3.21,2.06,2.2,28999164,0
+ENTX.US,D,20200724,000000,2.01,2.07,1.94,2.02,1388436,0
+ENTX.US,D,20200727,000000,1.94,1.94,1.76,1.8,635782,0
+ENTX.US,D,20200728,000000,1.8,1.81,1.73,1.77,316752,0
+ENTX.US,D,20200729,000000,1.75,1.84,1.62,1.8,487567,0
+ENTX.US,D,20200730,000000,1.74,1.81,1.71,1.74,176906,0
+ENTX.US,D,20200731,000000,1.8,1.8,1.675,1.69,110790,0
+ENTX.US,D,20200803,000000,1.67,1.74,1.61,1.65,162347,0
+ENTX.US,D,20200804,000000,1.65,1.82,1.61,1.75,489359,0
+ENTX.US,D,20200805,000000,1.75,1.77,1.64,1.71,109959,0
+ENTX.US,D,20200806,000000,1.7,1.72,1.67,1.7,130481,0
+ENTX.US,D,20200807,000000,1.73,1.73,1.64,1.69,130122,0
+ENTX.US,D,20200810,000000,1.65,1.7,1.63,1.67,157333,0
+ENTX.US,D,20200811,000000,1.64,1.69,1.62,1.68,111308,0
+ENTX.US,D,20200812,000000,1.67,1.67,1.55,1.59,341843,0
+ENTX.US,D,20200813,000000,1.57,1.62,1.52,1.55,206892,0
+ENTX.US,D,20200814,000000,1.56,1.62,1.4,1.44,325622,0
+ENTX.US,D,20200817,000000,1.48,1.56,1.48,1.53,92863,0
+ENTX.US,D,20200818,000000,1.51,1.54,1.46,1.46,54769,0
+ENTX.US,D,20200819,000000,1.48,1.52,1.39,1.4,144338,0
+ENTX.US,D,20200820,000000,1.33,1.49,1.26,1.48,778517,0
+ENTX.US,D,20200821,000000,1.43,1.4403,1.3534,1.37,139513,0
+ENTX.US,D,20200824,000000,1.34,1.48,1.27,1.34,754623,0
+ENTX.US,D,20200825,000000,1.3,1.3571,1.29,1.31,168553,0
+ENTX.US,D,20200826,000000,1.32,1.45,1.27,1.31,469412,0
+ENTX.US,D,20200827,000000,1.35,1.37,1.306,1.33,47754,0
+ENTX.US,D,20200828,000000,1.32,1.42,1.31,1.33,311673,0
+ENTX.US,D,20200831,000000,1.33,1.35,1.27,1.28,179959,0
+ENTX.US,D,20200901,000000,1.28,1.3,1.12,1.12,255455,0
+ENTX.US,D,20200902,000000,1.16,1.17,1.01,1.11,469632,0
+ENTX.US,D,20200903,000000,1.09,1.18,1.0869,1.13,193095,0
+ENTX.US,D,20200904,000000,1.14,1.14,1,1.07,238310,0
+ENTX.US,D,20200908,000000,1.02,1.08,1,1.0501,31594,0
+ENTX.US,D,20200909,000000,1.05,1.13,1.05,1.06,230284,0
+ENTX.US,D,20200910,000000,1.1,1.15,1.1,1.13,81034,0
+ENTX.US,D,20200911,000000,1.14,1.14,1.07,1.07,39954,0
+ENTX.US,D,20200914,000000,1.1,1.1199,1.05,1.07,60309,0
+ENTX.US,D,20200915,000000,1.07,1.18,1.07,1.11,111355,0
+ENTX.US,D,20200916,000000,1.06,1.1299,1.05,1.06,84680,0
+ENTX.US,D,20200917,000000,1.07,1.35,1.07,1.33,557210,0
+ENTX.US,D,20200918,000000,1.33,1.46,1.2139,1.25,361010,0
+ENTX.US,D,20200921,000000,1.28,1.5,1.28,1.33,222264,0
+ENTX.US,D,20200922,000000,1.36,1.37,1.31,1.32,46383,0
+ENTX.US,D,20200923,000000,1.34,1.34,1.22,1.3,74179,0
+ENTX.US,D,20200924,000000,1.3,1.3,1.18,1.23,25299,0
+ENTX.US,D,20200925,000000,1.19,1.28,1.19,1.28,16283,0
+ENTX.US,D,20200928,000000,1.3,1.315,1.25,1.27,43766,0
+ENTX.US,D,20200929,000000,1.32,1.32,1.25,1.25,16448,0
+ENTX.US,D,20200930,000000,1.25,1.25,1.24,1.24,62300,0
+ENTX.US,D,20201001,000000,1.26,1.26,1.22,1.22,15673,0
+ENTX.US,D,20201002,000000,1.21,1.24,1.21,1.24,16913,0
+ENTX.US,D,20201005,000000,1.25,1.26,1.18,1.2,31348,0
+ENTX.US,D,20201006,000000,1.192,1.1976,1.13,1.15,33272,0
+ENTX.US,D,20201007,000000,1.1742,1.1742,1.1201,1.15,44138,0
+ENTX.US,D,20201008,000000,1.1501,1.18,1.1501,1.17,37211,0
+ENTX.US,D,20201009,000000,1.19,1.19,1.14,1.17,31739,0
+ENTX.US,D,20201012,000000,1.13,1.18,1.13,1.16,47177,0
+ENTX.US,D,20201013,000000,1.2,1.2,1.14,1.14,39745,0
+ENTX.US,D,20201014,000000,1.24,1.24,1.13,1.14,39537,0
+ENTX.US,D,20201015,000000,1.12,1.15,1.12,1.14,22358,0
+ENTX.US,D,20201016,000000,1.12,1.1322,1.11,1.1102,17636,0
+ENTX.US,D,20201019,000000,1.11,1.13,1.1,1.11,19396,0
+ENTX.US,D,20201020,000000,1.11,1.11,1.05,1.08,46178,0
+ENTX.US,D,20201021,000000,1.1,1.14,1.08,1.11,44744,0
+ENTX.US,D,20201022,000000,1.09,1.11,1.08,1.0801,26369,0
+ENTX.US,D,20201023,000000,1.11,1.11,1.0801,1.1,15216,0
+ENTX.US,D,20201026,000000,1.07,1.18,1.07,1.125,40343,0
+ENTX.US,D,20201027,000000,1.14,1.14,1.07,1.08,23219,0
+ENTX.US,D,20201028,000000,1.06,1.0807,1.04,1.04,28511,0
+ENTX.US,D,20201029,000000,1.0304,1.1192,1.03,1.1,29680,0
+ENTX.US,D,20201030,000000,1.11,1.11,1.03,1.04,28024,0
+ENTX.US,D,20201102,000000,1.13,1.13,1.0406,1.0653,15400,0
+ENTX.US,D,20201103,000000,1.12,1.12,1.07,1.085,12472,0
+ENTX.US,D,20201104,000000,1.0902,1.11,1.08,1.08,9418,0
+ENTX.US,D,20201105,000000,1.08,1.13,1.05,1.06,37601,0
+ENTX.US,D,20201106,000000,1.11,1.15,1.11,1.125,66058,0
+ENTX.US,D,20201109,000000,1.13,1.17,1.08,1.12,230613,0
+ENTX.US,D,20201110,000000,1.1201,1.1352,1.08,1.11,31746,0
+ENTX.US,D,20201111,000000,1.13,1.13,1.075,1.0901,29214,0
+ENTX.US,D,20201112,000000,1.1,1.115,1.07,1.095,20038,0
+ENTX.US,D,20201113,000000,1.12,1.12,1.03,1.045,159039,0
+ENTX.US,D,20201116,000000,1.09,1.12,1.05,1.11,60128,0
+ENTX.US,D,20201117,000000,1.08,1.13,1.08,1.12,39530,0
+ENTX.US,D,20201118,000000,1.1257,1.14,1.11,1.115,75870,0
+ENTX.US,D,20201119,000000,1.09,1.14,1.01,1.07,130917,0
+ENTX.US,D,20201120,000000,1.08,1.08,1.03,1.07,58011,0
+ENTX.US,D,20201123,000000,1.1,1.1,1.04,1.05,49323,0
+ENTX.US,D,20201124,000000,1.05,1.0724,1.01,1.05,84646,0
+ENTX.US,D,20201125,000000,1.02,1.06,1.02,1.0494,65849,0
+ENTX.US,D,20201127,000000,1.04,1.0924,1.04,1.06,77565,0
+ENTX.US,D,20201130,000000,1.1,1.27,1.06,1.23,476980,0
+ENTX.US,D,20201201,000000,1.22,1.33,1.08,1.1811,957563,0
+ENTX.US,D,20201202,000000,1.19,1.23,1.12,1.15,211369,0
+ENTX.US,D,20201203,000000,1.15,1.185,1.1,1.14,269776,0
+ENTX.US,D,20201204,000000,1.12,1.16,1.11,1.12,203796,0
+ENTX.US,D,20201207,000000,1.14,1.16,1.07,1.11,214588,0
+ENTX.US,D,20201208,000000,1.14,1.14,1.06,1.13,250989,0
+ENTX.US,D,20201209,000000,1.11,1.12,1.05,1.1,199586,0
+ENTX.US,D,20201210,000000,1.39,1.51,1.09,1.19,12735166,0
+ENTX.US,D,20201211,000000,1.16,1.16,1.04,1.1,1489903,0
+ENTX.US,D,20201214,000000,1.04,1.09,1.03,1.07,829977,0
+ENTX.US,D,20201215,000000,1.06,1.07,1.03,1.04,342932,0
+ENTX.US,D,20201216,000000,1.01,1.04,1.01,1.03,514555,0
+ENTX.US,D,20201217,000000,1.03,1.08,1.01,1.05,853101,0
+ENTX.US,D,20201218,000000,1.06,1.09,1.04,1.06,568903,0
+ENTX.US,D,20201221,000000,1.03,1.06,1.03,1.06,356768,0
+ENTX.US,D,20201222,000000,1.07,1.09,1.03,1.06,451814,0
+ENTX.US,D,20201223,000000,1.06,1.09,1.04,1.08,333554,0
+ENTX.US,D,20201224,000000,1.07,1.09,1.055,1.07,120207,0
+ENTX.US,D,20201228,000000,1.09,1.09,1.04,1.05,366254,0
+ENTX.US,D,20201229,000000,1.07,1.08,1.04,1.07,384538,0
+ENTX.US,D,20201230,000000,1.05,1.14,1.05,1.1,634550,0
+ENTX.US,D,20201231,000000,1.09,1.12,1.07,1.08,255732,0
+ENTX.US,D,20210104,000000,1.11,1.25,1.07,1.24,1012370,0
+ENTX.US,D,20210105,000000,1.18,1.22,1.1301,1.19,445657,0
+ENTX.US,D,20210106,000000,1.19,1.2,1.13,1.16,277436,0
+ENTX.US,D,20210107,000000,1.17,1.25,1.16,1.23,374522,0
+ENTX.US,D,20210108,000000,1.22,1.27,1.18,1.2,376700,0
+ENTX.US,D,20210111,000000,1.25,1.3,1.19,1.22,629423,0
+ENTX.US,D,20210112,000000,1.26,1.27,1.19,1.23,421351,0
+ENTX.US,D,20210113,000000,1.26,1.27,1.18,1.21,225808,0
+ENTX.US,D,20210114,000000,1.19,1.25,1.19,1.24,250323,0
+ENTX.US,D,20210115,000000,1.24,1.32,1.2199,1.29,638393,0
+ENTX.US,D,20210119,000000,1.41,1.4299,1.32,1.42,634525,0
+ENTX.US,D,20210120,000000,1.47,1.77,1.4301,1.69,2007044,0
+ENTX.US,D,20210121,000000,1.75,1.82,1.61,1.76,1187371,0
+ENTX.US,D,20210122,000000,1.76,1.76,1.66,1.69,302529,0
+ENTX.US,D,20210125,000000,1.74,1.751,1.55,1.63,515622,0
+ENTX.US,D,20210126,000000,1.6711,1.6711,1.57,1.57,283800,0
+ENTX.US,D,20210127,000000,1.55,1.55,1.33,1.44,649782,0
+ENTX.US,D,20210128,000000,1.42,1.51,1.38,1.39,278954,0
+ENTX.US,D,20210129,000000,1.39,1.47,1.39,1.46,232827,0
+ENTX.US,D,20210201,000000,1.46,1.46,1.3602,1.4,489976,0
+ENTX.US,D,20210202,000000,1.45,1.6,1.4,1.55,624483,0
+ENTX.US,D,20210203,000000,1.56,1.62,1.55,1.62,336210,0
+ENTX.US,D,20210204,000000,1.5923,1.7414,1.5923,1.6202,382059,0
+ENTX.US,D,20210205,000000,1.67,1.68,1.61,1.64,148052,0
+ENTX.US,D,20210208,000000,1.7,2.23,1.66,2.02,2358858,0
+ENTX.US,D,20210209,000000,2.1,2.25,1.82,1.93,1420891,0
+ENTX.US,D,20210210,000000,2.03,2.09,1.82,1.89,642621,0
+ENTX.US,D,20210211,000000,1.94,2,1.76,1.82,1031865,0
+ENTX.US,D,20210212,000000,1.855,1.86,1.79,1.83,527572,0
+ENTX.US,D,20210216,000000,1.93,2.08,1.87,2.07,1530568,0
+ENTX.US,D,20210217,000000,2.09,2.0917,1.9022,2.03,551251,0
+ENTX.US,D,20210218,000000,1.95,2,1.83,1.85,269676,0
+ENTX.US,D,20210219,000000,1.92,1.92,1.85,1.89,178681,0
+ENTX.US,D,20210222,000000,1.85,1.95,1.82,1.88,265044,0
+ENTX.US,D,20210223,000000,1.7034,1.75,1.61,1.63,323595,0
+ENTX.US,D,20210224,000000,1.65,1.78,1.64,1.74,186223,0
+ENTX.US,D,20210225,000000,1.71,1.77,1.6,1.77,348002,0
+ENTX.US,D,20210226,000000,1.805,1.805,1.66,1.66,221503,0
+ENTX.US,D,20210301,000000,1.7,1.7038,1.5612,1.59,233305,0
+ENTX.US,D,20210302,000000,1.6,1.68,1.6,1.64,171004,0
+ENTX.US,D,20210303,000000,1.67,1.69,1.53,1.54,114691,0
+ENTX.US,D,20210304,000000,1.52,1.6,1.33,1.36,224426,0
+ENTX.US,D,20210305,000000,1.48,1.48,1.22,1.41,233447,0
+ENTX.US,D,20210308,000000,1.4,1.5399,1.375,1.46,195779,0
+ENTX.US,D,20210309,000000,1.46,1.57,1.44,1.57,132573,0
+ENTX.US,D,20210310,000000,1.59,1.61,1.545,1.6,170770,0
+ENTX.US,D,20210311,000000,4.65,7.87,3.97,4.04,361217344,0
+ENTX.US,D,20210312,000000,6.23,10.16,5.59,6.9,125744511,0
+ENTX.US,D,20210315,000000,6.06,6.47,5.41,5.81,9849636,0
+ENTX.US,D,20210316,000000,5.93,6.06,5.1101,5.34,3200572,0
+ENTX.US,D,20210317,000000,5.3,6,5.06,5.86,2093805,0
+ENTX.US,D,20210318,000000,5.4062,5.55,4.7,4.85,2008265,0
+ENTX.US,D,20210319,000000,4.77,4.88,4.5,4.57,1081094,0
+ENTX.US,D,20210322,000000,4.44,5.33,4.09,4.72,4651851,0
+ENTX.US,D,20210323,000000,4.5,4.54,4.1,4.16,1141296,0
+ENTX.US,D,20210324,000000,4.15,4.25,3.62,3.68,952288,0
+ENTX.US,D,20210325,000000,3.4461,4.04,3.42,4,916294,0
+ENTX.US,D,20210326,000000,3.96,4.0238,3.5516,3.58,562816,0
+ENTX.US,D,20210329,000000,3.61,3.75,3.49,3.53,339588,0
+ENTX.US,D,20210330,000000,3.46,3.53,3.22,3.3,527091,0
+ENTX.US,D,20210331,000000,3.3,3.85,3.3,3.81,646064,0
+ENTX.US,D,20210401,000000,3.81,4.09,3.745,3.9,466445,0
+ENTX.US,D,20210405,000000,4,4,3.6618,3.72,407107,0
+ENTX.US,D,20210406,000000,3.73,3.7599,3.46,3.46,449442,0
+ENTX.US,D,20210407,000000,3.57,3.84,3.5001,3.61,406192,0
+ENTX.US,D,20210408,000000,3.74,3.8599,3.5633,3.71,559863,0
+ENTX.US,D,20210409,000000,3.63,3.74,3.5,3.5,244662,0
+ENTX.US,D,20210412,000000,3.5,3.5266,3.3,3.32,242767,0
+ENTX.US,D,20210413,000000,3.31,3.31,3.15,3.22,258817,0
+ENTX.US,D,20210414,000000,3.17,3.43,3.16,3.29,226047,0
+ENTX.US,D,20210415,000000,3.29,3.42,3.16,3.3,275629,0
+ENTX.US,D,20210416,000000,3.25,3.28,2.98,3,482947,0
+ENTX.US,D,20210419,000000,3.02,3.09,2.9,2.94,176598,0
+ENTX.US,D,20210420,000000,2.9,2.99,2.82,2.93,222599,0
+ENTX.US,D,20210421,000000,2.91,3.19,2.8621,3.15,189027,0
+ENTX.US,D,20210422,000000,3.22,3.3,2.95,2.99,165527,0
+ENTX.US,D,20210423,000000,3.07,3.36,2.98,3.35,542346,0
+ENTX.US,D,20210426,000000,3.4808,3.5,3.21,3.44,346712,0
+ENTX.US,D,20210427,000000,3.46,3.83,3.31,3.8,744198,0
+ENTX.US,D,20210428,000000,3.88,4.0672,3.55,3.68,887084,0
+ENTX.US,D,20210429,000000,3.68,3.7,3.35,3.4,298948,0
+ENTX.US,D,20210430,000000,3.28,3.48,3.26,3.35,182592,0
+ENTX.US,D,20210503,000000,3.37,3.46,3.15,3.38,373264,0
+ENTX.US,D,20210504,000000,3.28,3.3,2.98,3.09,340674,0
+ENTX.US,D,20210505,000000,3.1,3.4,3.1,3.34,268384,0
+ENTX.US,D,20210506,000000,3.28,3.28,3.12,3.17,161809,0
+ENTX.US,D,20210507,000000,3.13,3.25,3.11,3.18,178122,0
+ENTX.US,D,20210510,000000,3.13,3.155,2.9,3.05,239453,0
+ENTX.US,D,20210511,000000,3,3.18,2.9,3.12,186574,0
+ENTX.US,D,20210512,000000,3.1,3.15,2.9601,3.04,140444,0
+ENTX.US,D,20210513,000000,3.05,3.15,2.88,2.92,412161,0
+ENTX.US,D,20210514,000000,2.92,3,2.82,2.93,284384,0
+ENTX.US,D,20210517,000000,2.9,3.0973,2.9,3.03,72861,0
+ENTX.US,D,20210518,000000,3,3.28,3,3.18,218387,0
+ENTX.US,D,20210519,000000,3.1,3.1593,2.97,3,135410,0
+ENTX.US,D,20210520,000000,3.08,3.1,2.96,3.05,132176,0
+ENTX.US,D,20210521,000000,3.05,3.26,3.05,3.2,155931,0
+ENTX.US,D,20210524,000000,3.2,3.28,3.06,3.12,122716,0
+ENTX.US,D,20210525,000000,3.1,3.17,3.0501,3.1,50051,0
+ENTX.US,D,20210526,000000,3.17,3.2,3.02,3.17,90008,0
+ENTX.US,D,20210527,000000,3.2,3.25,3.14,3.24,118448,0
+ENTX.US,D,20210528,000000,3.26,3.28,3.17,3.23,165024,0
+ENTX.US,D,20210601,000000,3.25,3.3,3.18,3.25,253639,0
+ENTX.US,D,20210602,000000,3.22,3.35,3.2,3.23,380186,0
+ENTX.US,D,20210603,000000,3.23,3.49,3.2,3.4,252887,0
+ENTX.US,D,20210604,000000,3.47,3.6499,3.42,3.53,275031,0
+ENTX.US,D,20210607,000000,3.58,3.99,3.45,3.99,391719,0
+ENTX.US,D,20210608,000000,4.14,4.3,3.63,3.82,631611,0
+ENTX.US,D,20210609,000000,3.83,3.9537,3.78,3.82,236601,0
+ENTX.US,D,20210610,000000,3.81,3.8899,3.71,3.75,205161,0
+ENTX.US,D,20210611,000000,3.81,3.842,3.7,3.8,172733,0
+ENTX.US,D,20210614,000000,3.8246,3.86,3.72,3.74,219588,0
+ENTX.US,D,20210615,000000,3.8,3.8,3.67,3.73,115853,0
+ENTX.US,D,20210616,000000,3.991,4.25,3.86,4.16,1988218,0
+ENTX.US,D,20210617,000000,4.32,5.27,4.29,5.19,5086190,0
+ENTX.US,D,20210618,000000,4.78,4.87,4.3774,4.42,948311,0
+ENTX.US,D,20210621,000000,4.55,4.64,4.41,4.56,340154,0
+ENTX.US,D,20210622,000000,4.57,4.73,4.32,4.49,450433,0
+ENTX.US,D,20210623,000000,7.21,8.68,6.1518,6.5,161954105,0
+ENTX.US,D,20210624,000000,6.15,6.33,5.81,6.11,7162462,0
+ENTX.US,D,20210625,000000,5.975,6.2,5.8,5.97,1522705,0
+ENTX.US,D,20210628,000000,5.9835,6.13,5.5,6.07,2739360,0
+ENTX.US,D,20210629,000000,6.03,6.052,5.68,5.78,857775,0
+ENTX.US,D,20210630,000000,5.68,6.33,5.65,5.98,1845867,0
+ENTX.US,D,20210701,000000,6.21,6.6,6.03,6.29,1460992,0
+ENTX.US,D,20210702,000000,6.2,6.36,6.02,6.2,920304,0
+ENTX.US,D,20210706,000000,6.2,6.24,5.79,5.87,654637,0
+ENTX.US,D,20210707,000000,5.95,5.96,5.52,5.83,643979,0
+ENTX.US,D,20210708,000000,5.6105,5.93,5.59,5.84,530221,0
+ENTX.US,D,20210709,000000,5.9,5.95,5.66,5.9,510219,0
+ENTX.US,D,20210712,000000,5.9,5.92,5.69,5.75,292265,0
+ENTX.US,D,20210713,000000,5.65,5.74,5.6,5.66,268866,0
+ENTX.US,D,20210714,000000,5.64,5.7984,5.13,5.24,487653,0
+ENTX.US,D,20210715,000000,5.12,5.27,4.91,5.23,1201420,0
+ENTX.US,D,20210716,000000,5.31,5.35,5.1164,5.23,325447,0
+ENTX.US,D,20210719,000000,4.93,5.27,4.93,5.18,379255,0
+ENTX.US,D,20210720,000000,5.11,5.49,5.0101,5.28,287193,0
+ENTX.US,D,20210721,000000,5.25,5.5,5.24,5.49,187412,0
+ENTX.US,D,20210722,000000,5.4,5.54,5.25,5.47,442155,0
+ENTX.US,D,20210723,000000,5.44,5.44,5.16,5.31,227621,0
+ENTX.US,D,20210726,000000,5.29,5.4,5.11,5.19,85639,0
+ENTX.US,D,20210727,000000,5.2,5.2,4.96,5.14,131353,0
+ENTX.US,D,20210728,000000,5.07,5.39,5.07,5.21,353730,0
+ENTX.US,D,20210729,000000,5.39,5.41,5.07,5.09,352114,0
+ENTX.US,D,20210730,000000,5.1,5.15,4.92,5.14,236992,0
+ENTX.US,D,20210802,000000,5.27,5.41,5.216,5.36,211624,0
+ENTX.US,D,20210803,000000,5.44,5.5,5.13,5.26,142182,0
+ENTX.US,D,20210804,000000,5.25,5.28,4.8702,4.92,594104,0
+ENTX.US,D,20210805,000000,4.98,5.06,4.86,4.94,337758,0
+ENTX.US,D,20210806,000000,5.05,5.05,4.74,4.98,218782,0
+ENTX.US,D,20210809,000000,4.99,5.58,4.99,5.54,348715,0
+ENTX.US,D,20210810,000000,5.66,5.84,5.6001,5.69,442223,0
+ENTX.US,D,20210811,000000,5.78,5.8299,5.56,5.72,182738,0
+ENTX.US,D,20210812,000000,5.69,5.69,5.26,5.53,202567,0
+ENTX.US,D,20210813,000000,5.47,5.66,5.37,5.4,99481,0
+ENTX.US,D,20210816,000000,5.33,5.3562,4.95,5.02,235197,0
+ENTX.US,D,20210817,000000,4.97,5.22,4.97,5.05,96535,0
+ENTX.US,D,20210818,000000,4.9,5,4.71,4.73,161792,0
+ENTX.US,D,20210819,000000,4.65,4.7,4.41,4.43,241748,0
+ENTX.US,D,20210820,000000,4.37,4.6186,4.3501,4.59,119805,0
+ENTX.US,D,20210823,000000,4.57,4.76,4.5001,4.75,130196,0
+ENTX.US,D,20210824,000000,4.75,5.07,4.75,5.06,150193,0
+ENTX.US,D,20210825,000000,5.05,5.185,4.9,5.02,196766,0
+ENTX.US,D,20210826,000000,5,5.07,4.82,4.86,89160,0
+ENTX.US,D,20210827,000000,4.9,4.99,4.79,4.84,78310,0
+ENTX.US,D,20210830,000000,4.7,4.92,4.7,4.82,74775,0
+ENTX.US,D,20210831,000000,4.86,4.9,4.81,4.88,49067,0
+ENTX.US,D,20210901,000000,4.92,5.179,4.88,5.16,151184,0
+ENTX.US,D,20210902,000000,5.2,5.39,4.8501,5.04,337226,0
+ENTX.US,D,20210903,000000,5,5.17,5,5.09,125125,0
+ENTX.US,D,20210907,000000,5.14,5.15,4.91,4.93,92297,0
+ENTX.US,D,20210908,000000,4.88,5,4.791,4.86,88276,0
+ENTX.US,D,20210909,000000,4.84,4.91,4.63,4.69,442146,0
+ENTX.US,D,20210910,000000,4.67,4.78,4.6341,4.7,113503,0
+ENTX.US,D,20210913,000000,4.7,4.7,4.5,4.54,139366,0
+ENTX.US,D,20210914,000000,4.56,4.65,4.42,4.45,91159,0
+ENTX.US,D,20210915,000000,4.49,4.65,4.441,4.59,48319,0
+ENTX.US,D,20210916,000000,4.61,4.67,4.46,4.63,44547,0
+ENTX.US,D,20210917,000000,4.63,4.86,4.6279,4.82,52671,0
+ENTX.US,D,20210920,000000,4.64,4.74,4.5,4.64,97393,0
+ENTX.US,D,20210921,000000,4.64,4.73,4.59,4.69,44294,0
+ENTX.US,D,20210922,000000,4.68,4.83,4.62,4.83,45245,0
+ENTX.US,D,20210923,000000,4.82,4.88,4.7,4.88,51881,0
+ENTX.US,D,20210924,000000,4.8,4.85,4.75,4.81,31907,0
+ENTX.US,D,20210927,000000,4.86,5.24,4.79,5.21,504544,0
+ENTX.US,D,20210928,000000,5.18,5.2,4.87,5.13,207632,0
+ENTX.US,D,20210929,000000,5.13,5.13,4.8,4.89,208269,0
+ENTX.US,D,20210930,000000,4.73,4.8794,4.64,4.71,131640,0
+ENTX.US,D,20211001,000000,4.71,4.82,4.61,4.79,108239,0
+ENTX.US,D,20211004,000000,4.98,4.98,4.65,4.72,103780,0
+ENTX.US,D,20211005,000000,4.75,4.777,4.4118,4.58,132794,0
+ENTX.US,D,20211006,000000,4.6,4.71,4.3,4.48,169359,0
+ENTX.US,D,20211007,000000,4.51,4.64,4.38,4.51,124295,0
+ENTX.US,D,20211008,000000,4.46,4.64,4.4,4.57,80759,0
+ENTX.US,D,20211011,000000,4.55,4.62,4.46,4.6,76659,0
+ENTX.US,D,20211012,000000,4.56,4.5993,4.5,4.58,28157,0
+ENTX.US,D,20211013,000000,4.55,4.5561,4.46,4.53,35279,0
+ENTX.US,D,20211014,000000,4.55,4.6102,4.5,4.57,26327,0
+ENTX.US,D,20211015,000000,4.55,4.5572,4.4661,4.52,38622,0
+ENTX.US,D,20211018,000000,4.49,4.49,4.35,4.37,96681,0
+ENTX.US,D,20211019,000000,4.35,4.405,4.26,4.32,130751,0
+ENTX.US,D,20211020,000000,4.3,4.49,4.27,4.45,53697,0
+ENTX.US,D,20211021,000000,4.48,4.59,4.33,4.57,211046,0
+ENTX.US,D,20211022,000000,4.36,4.42,4.1,4.27,114236,0
+ENTX.US,D,20211025,000000,4.11,4.27,4.11,4.13,103181,0
+ENTX.US,D,20211026,000000,4.13,4.25,4.02,4.1,85504,0
+ENTX.US,D,20211027,000000,4.1,4.13,4.03,4.04,37135,0
+ENTX.US,D,20211028,000000,4.1,4.35,4.1,4.26,44034,0
+ENTX.US,D,20211029,000000,4.21,4.34,4.2066,4.26,40140,0
+ENTX.US,D,20211101,000000,4.28,4.3118,4.2,4.27,56297,0
+ENTX.US,D,20211102,000000,4.26,4.27,4.14,4.2,61676,0
+ENTX.US,D,20211103,000000,4.24,4.26,4.14,4.23,46429,0
+ENTX.US,D,20211104,000000,4.22,4.25,4.07,4.16,64393,0
+ENTX.US,D,20211105,000000,4.21,4.23,3.98,4.1,131896,0
+ENTX.US,D,20211108,000000,4.11,4.1769,4,4.06,43409,0
+ENTX.US,D,20211109,000000,4.06,4.06,3.87,4.03,65213,0
+ENTX.US,D,20211110,000000,3.96,4.09,3.61,3.79,313400,0
+ENTX.US,D,20211111,000000,3.78,3.96,3.78,3.81,36177,0
+ENTX.US,D,20211112,000000,3.79,3.9,3.76,3.8,18332,0
+ENTX.US,D,20211115,000000,3.79,3.88,3.76,3.78,59539,0
+ENTX.US,D,20211116,000000,3.69,3.87,3.55,3.61,59254,0
+ENTX.US,D,20211117,000000,3.59,3.64,3.4612,3.55,103044,0
+ENTX.US,D,20211118,000000,3.57,3.5879,3.35,3.42,95592,0
+ENTX.US,D,20211119,000000,3.37,3.54,3.27,3.52,46369,0
+ENTX.US,D,20211122,000000,3.68,3.72,3.35,3.42,69507,0
+ENTX.US,D,20211123,000000,3.42,3.485,3.18,3.31,79612,0
+ENTX.US,D,20211124,000000,3.32,3.41,3.3,3.41,22944,0
+ENTX.US,D,20211126,000000,3.36,3.44,3.32,3.43,39829,0
+ENTX.US,D,20211129,000000,3.47,3.49,3.21,3.39,47101,0
+ENTX.US,D,20211130,000000,3.35,3.3997,3.21,3.34,35106,0
+ENTX.US,D,20211201,000000,3.41,3.41,3.23,3.28,55026,0
+ENTX.US,D,20211202,000000,3.26,3.26,2.9012,3.12,216131,0
+ENTX.US,D,20211203,000000,3.15,3.1978,3,3.15,72649,0
+ENTX.US,D,20211206,000000,3.11,3.225,2.92,3.15,131406,0
+ENTX.US,D,20211207,000000,3.16,3.2999,3.13,3.16,48103,0
+ENTX.US,D,20211208,000000,3.19,3.27,3.0827,3.27,26905,0
+ENTX.US,D,20211209,000000,3.21,3.44,3.1773,3.32,38153,0
+ENTX.US,D,20211210,000000,3.35,3.4,3.14,3.26,70953,0
+ENTX.US,D,20211213,000000,3.1655,3.2422,3.06,3.11,16966,0
+ENTX.US,D,20211214,000000,3.06,3.14,3,3.03,56749,0
+ENTX.US,D,20211215,000000,3.02,3.15,2.995,3.11,78779,0
+ENTX.US,D,20211216,000000,3.12,3.203,2.97,2.99,31091,0
+ENTX.US,D,20211217,000000,3,3.19,2.8637,3.15,61236,0
+ENTX.US,D,20211220,000000,3.08,3.08,2.9837,3.01,41396,0
+ENTX.US,D,20211221,000000,3.01,3.07,2.995,3.06,114974,0
+ENTX.US,D,20211222,000000,3,3.09,2.94,2.98,48178,0
+ENTX.US,D,20211223,000000,3.03,3.065,2.91,3.05,58195,0
+ENTX.US,D,20211227,000000,3.03,3.24,3.01,3.155,77858,0
+ENTX.US,D,20211228,000000,3.08,3.1309,2.94,2.97,127223,0
+ENTX.US,D,20211229,000000,2.94,3,2.61,2.94,182525,0
+ENTX.US,D,20211230,000000,2.91,3,2.85,2.88,98518,0
+ENTX.US,D,20211231,000000,2.83,2.979,2.71,2.815,173805,0
+ENTX.US,D,20220103,000000,2.86,3.23,2.82,3.23,124382,0
+ENTX.US,D,20220104,000000,3.5067,3.5067,2.82,3.15,2355419,0
+ENTX.US,D,20220105,000000,3.05,3.08,2.85,2.86,155345,0
+ENTX.US,D,20220106,000000,2.85,2.982,2.6,2.76,168928,0
+ENTX.US,D,20220107,000000,2.72,2.84,2.6,2.84,84305,0
+ENTX.US,D,20220110,000000,2.77,2.8,2.65,2.67,52503,0
+ENTX.US,D,20220111,000000,2.78,2.79,2.66,2.73,50542,0
+ENTX.US,D,20220112,000000,2.75,2.81,2.72,2.77,45114,0
+ENTX.US,D,20220113,000000,2.726,2.76,2.71,2.75,45233,0
+ENTX.US,D,20220114,000000,2.71,2.84,2.71,2.83,60645,0
+ENTX.US,D,20220118,000000,2.79,2.9,2.74,2.84,72623,0
+ENTX.US,D,20220119,000000,2.82,2.92,2.6,2.61,118026,0
+ENTX.US,D,20220120,000000,2.6,2.7088,2.4,2.44,305612,0
+ENTX.US,D,20220121,000000,2.48,2.48,2.36,2.42,86528,0
+ENTX.US,D,20220124,000000,2.49,2.52,2.16,2.32,117023,0
+ENTX.US,D,20220125,000000,2.23,2.44,2.23,2.28,79799,0
+ENTX.US,D,20220126,000000,2.29,2.45,2.26,2.28,329665,0
+ENTX.US,D,20220127,000000,2.2,2.38,2.2,2.23,65151,0
+ENTX.US,D,20220128,000000,2.29,2.31,2.12,2.2,118009,0
+ENTX.US,D,20220131,000000,2.31,2.32,2.16,2.29,53490,0
+ENTX.US,D,20220201,000000,2.22,2.39,2.2,2.39,95094,0
+ENTX.US,D,20220202,000000,2.42,2.44,2.27,2.3,37995,0
+ENTX.US,D,20220203,000000,2.36,2.36,2.195,2.23,45689,0
+ENTX.US,D,20220204,000000,2.32,2.32,2.2,2.3,27819,0
+ENTX.US,D,20220207,000000,2.36,2.4399,2.31,2.36,60423,0
+ENTX.US,D,20220208,000000,2.33,2.35,2.3,2.33,17523,0
+ENTX.US,D,20220209,000000,2.35,2.38,2.22,2.22,166958,0
+ENTX.US,D,20220210,000000,2.31,2.32,2.25,2.26,36573,0
+ENTX.US,D,20220211,000000,2.24,2.27,2.15,2.21,65235,0
+ENTX.US,D,20220214,000000,2.25,2.275,2.09,2.12,82317,0
+ENTX.US,D,20220215,000000,2.26,2.26,2.11,2.16,34913,0
+ENTX.US,D,20220216,000000,2.15,2.16,2.06,2.13,50829,0
+ENTX.US,D,20220217,000000,2.1,2.145,2.04,2.09,52342,0
+ENTX.US,D,20220218,000000,2.23,2.23,2.0201,2.09,23454,0
+ENTX.US,D,20220222,000000,2.03,2.06,1.9,1.98,49927,0
+ENTX.US,D,20220223,000000,1.96,1.99,1.9,1.91,44690,0
+ENTX.US,D,20220224,000000,1.83,2,1.72,1.97,46479,0
+ENTX.US,D,20220225,000000,2.01,2.0845,2.01,2.0251,11980,0
+ENTX.US,D,20220228,000000,2.005,2.1699,2.005,2.13,18397,0
+ENTX.US,D,20220301,000000,2.1,2.2,2.0907,2.18,17457,0
+ENTX.US,D,20220302,000000,2.2,2.23,2.03,2.2,50807,0
+ENTX.US,D,20220303,000000,2.24,2.24,2.1201,2.155,12793,0
+ENTX.US,D,20220304,000000,2.14,2.17,2.05,2.15,25782,0
+ENTX.US,D,20220307,000000,2.25,2.27,2.16,2.24,38865,0
+ENTX.US,D,20220308,000000,2.25,2.265,2.1,2.15,37709,0
+ENTX.US,D,20220309,000000,2.15,2.34,2.06,2.17,50089,0
+ENTX.US,D,20220310,000000,2.1535,2.17,2.0482,2.14,15318,0
+ENTX.US,D,20220311,000000,2.1,2.13,2.1,2.11,13739,0
+ENTX.US,D,20220314,000000,2.11,2.24,2.1062,2.24,35753,0
+ENTX.US,D,20220315,000000,2.2,2.2138,2.1101,2.19,15942,0
+ENTX.US,D,20220316,000000,2.16,2.235,2.13,2.19,21920,0
+ENTX.US,D,20220317,000000,2.18,2.27,2.18,2.27,23595,0
+ENTX.US,D,20220318,000000,2.28,2.49,2.28,2.49,86859,0
+ENTX.US,D,20220321,000000,2.48,2.5,2.3901,2.43,28532,0
+ENTX.US,D,20220322,000000,2.43,2.5,2.39,2.5,33262,0
+ENTX.US,D,20220323,000000,2.5499,2.63,2.4752,2.63,29784,0
+ENTX.US,D,20220324,000000,2.64,2.97,2.57,2.9,140214,0
+ENTX.US,D,20220325,000000,2.9,2.9,2.73,2.76,20144,0
+ENTX.US,D,20220328,000000,2.8,2.82,2.5301,2.57,66917,0
+ENTX.US,D,20220329,000000,2.62,2.72,2.58,2.72,8436,0
+ENTX.US,D,20220330,000000,2.6905,2.9599,2.68,2.79,153697,0
+ENTX.US,D,20220331,000000,2.8,2.87,2.7,2.87,25159,0
+ENTX.US,D,20220401,000000,2.96,2.96,2.77,2.77,10145,0
+ENTX.US,D,20220404,000000,2.82,2.82,2.64,2.6777,15768,0
+ENTX.US,D,20220405,000000,2.7,2.77,2.62,2.67,33722,0
+ENTX.US,D,20220406,000000,2.62,2.83,2.62,2.73,13626,0
+ENTX.US,D,20220407,000000,2.65,2.6739,2.38,2.5,53634,0
+ENTX.US,D,20220408,000000,2.491,2.56,2.4874,2.51,10400,0
+ENTX.US,D,20220411,000000,2.69,2.69,2.301,2.42,53214,0
+ENTX.US,D,20220412,000000,2.53,2.53,2.32,2.35,27186,0
+ENTX.US,D,20220413,000000,2.43,2.43,2.3701,2.42,7169,0
+ENTX.US,D,20220414,000000,2.41,2.67,2.38,2.62,90689,0
+ENTX.US,D,20220418,000000,2.6,2.79,2.5402,2.77,77591,0
+ENTX.US,D,20220419,000000,2.72,3,2.69,2.95,49259,0
+ENTX.US,D,20220420,000000,2.95,2.97,2.772,2.94,117949,0
+ENTX.US,D,20220421,000000,2.93,2.95,2.68,2.68,27726,0
+ENTX.US,D,20220422,000000,2.71,2.75,2.5601,2.69,9655,0
+ENTX.US,D,20220425,000000,2.64,2.73,2.59,2.73,28166,0
+ENTX.US,D,20220426,000000,2.9,2.9,2.59,2.7,42648,0
+ENTX.US,D,20220427,000000,2.76,2.76,2.595,2.595,26782,0
+ENTX.US,D,20220428,000000,2.55,2.6199,2.4415,2.57,38383,0
+ENTX.US,D,20220429,000000,2.45,2.51,2.41,2.45,11292,0
+ENTX.US,D,20220502,000000,2.28,2.4799,2.28,2.38,30165,0
+ENTX.US,D,20220503,000000,2.4,2.48,2.4,2.43,6191,0
+ENTX.US,D,20220504,000000,2.3975,2.4456,2.3909,2.4,5728,0
+ENTX.US,D,20220505,000000,2.35,2.54,2.35,2.52,26206,0
+ENTX.US,D,20220506,000000,2.3638,2.5453,2.3638,2.46,25942,0
+ENTX.US,D,20220509,000000,2.37,2.3959,2.1,2.13,37153,0
+ENTX.US,D,20220510,000000,2.08,2.2,2.01,2.18,21606,0
+ENTX.US,D,20220511,000000,2.1753,2.18,1.99,2,34785,0
+ENTX.US,D,20220512,000000,1.9,2.1809,1.85,2.09,47961,0
+ENTX.US,D,20220513,000000,1.97,2.18,1.97,2.15,68010,0
+ENTX.US,D,20220516,000000,2.11,2.36,1.95,2.36,43781,0
+ENTX.US,D,20220517,000000,2.36,2.36,2.2,2.27,42261,0
+ENTX.US,D,20220518,000000,2.18,2.3974,2.15,2.38,32542,0
+ENTX.US,D,20220519,000000,2.34,2.53,2.3116,2.53,29658,0
+ENTX.US,D,20220520,000000,2.57,2.57,2.2601,2.5,21124,0
+ENTX.US,D,20220523,000000,2.43,2.4394,2.2901,2.4,16778,0
+ENTX.US,D,20220524,000000,2.31,2.335,2.105,2.18,23399,0
+ENTX.US,D,20220525,000000,2.18,2.29,2.1406,2.225,8346,0
+ENTX.US,D,20220526,000000,2.25,2.27,2.15,2.17,12511,0
+ENTX.US,D,20220527,000000,2.2497,2.3,2.2,2.23,6450,0
+ENTX.US,D,20220531,000000,2.27,2.27,2.11,2.15,15202,0
+ENTX.US,D,20220601,000000,2.19,2.22,1.8,1.91,50078,0
+ENTX.US,D,20220602,000000,1.92,2.23,1.92,2.19,26066,0
+ENTX.US,D,20220603,000000,2.19,2.21,2.14,2.14,10579,0
+ENTX.US,D,20220606,000000,2.1,2.16,1.99,2.03,27171,0
+ENTX.US,D,20220607,000000,2.03,2.38,2.03,2.04,61983,0
+ENTX.US,D,20220608,000000,2,2.1,1.96,2.04,19762,0
+ENTX.US,D,20220609,000000,1.96,2.12,1.9134,1.96,38908,0
+ENTX.US,D,20220610,000000,2,2,1.91,1.92,13915,0
+ENTX.US,D,20220613,000000,1.9,1.92,1.65,1.67,63132,0
+ENTX.US,D,20220614,000000,1.75,1.94,1.75,1.81,47565,0
+ENTX.US,D,20220615,000000,1.85,1.871,1.71,1.73,39588,0
+ENTX.US,D,20220616,000000,1.72,1.75,1.66,1.71,20308,0
+ENTX.US,D,20220617,000000,1.6999,1.75,1.61,1.67,32716,0
+ENTX.US,D,20220621,000000,1.6,1.6499,1.43,1.57,150050,0
+ENTX.US,D,20220622,000000,1.65,1.65,1.555,1.61,10382,0
+ENTX.US,D,20220623,000000,1.55,1.67,1.55,1.61,5933,0
+ENTX.US,D,20220624,000000,1.59,1.69,1.5,1.62,45648,0
+ENTX.US,D,20220627,000000,1.56,1.69,1.44,1.51,63920,0
+ENTX.US,D,20220628,000000,1.48,1.53,1.45,1.45,24821,0
+ENTX.US,D,20220629,000000,1.46,1.5543,1.31,1.34,66684,0
+ENTX.US,D,20220630,000000,1.31,1.35,1.31,1.33,38320,0
+ENTX.US,D,20220701,000000,1.31,1.48,1.31,1.38,8790,0
+ENTX.US,D,20220705,000000,1.32,1.4,1.32,1.4,27507,0
+ENTX.US,D,20220706,000000,1.43,1.46,1.4052,1.4052,9875,0
+ENTX.US,D,20220707,000000,1.5,1.5,1.42,1.45,18282,0
+ENTX.US,D,20220708,000000,1.4,1.5,1.4,1.48,22241,0
+ENTX.US,D,20220711,000000,1.57,1.57,1.34,1.37,22502,0
+ENTX.US,D,20220712,000000,1.41,1.48,1.39,1.4,13729,0
+ENTX.US,D,20220713,000000,1.447,1.455,1.4,1.43,10326,0
+ENTX.US,D,20220714,000000,1.5,1.5,1.35,1.4,15982,0
+ENTX.US,D,20220715,000000,1.4248,1.43,1.39,1.4,3081,0
+ENTX.US,D,20220718,000000,1.53,1.53,1.39,1.4,118436,0
+ENTX.US,D,20220719,000000,1.49,1.5045,1.4042,1.45,35940,0
+ENTX.US,D,20220720,000000,1.48,1.52,1.47,1.51,16055,0
+ENTX.US,D,20220721,000000,1.51,1.91,1.51,1.89,128472,0
+ENTX.US,D,20220722,000000,1.91,1.94,1.745,1.81,49243,0
+ENTX.US,D,20220725,000000,1.84,1.9,1.6799,1.76,40086,0
+ENTX.US,D,20220726,000000,1.84,1.89,1.745,1.88,54430,0
+ENTX.US,D,20220727,000000,1.89,1.96,1.85,1.96,41450,0
+ENTX.US,D,20220728,000000,1.95,2,1.9,1.98,28912,0
+ENTX.US,D,20220729,000000,2,2,1.86,1.94,24818,0
+ENTX.US,D,20220801,000000,1.92,1.97,1.76,1.79,34012,0
+ENTX.US,D,20220802,000000,1.85,1.8788,1.72,1.82,36903,0
+ENTX.US,D,20220803,000000,1.8399,1.8488,1.75,1.75,23682,0
+ENTX.US,D,20220804,000000,1.72,1.78,1.6601,1.75,26758,0
+ENTX.US,D,20220805,000000,1.79,1.83,1.78,1.82,9453,0
+ENTX.US,D,20220808,000000,1.8,1.86,1.7063,1.86,24347,0
+ENTX.US,D,20220809,000000,1.85,1.87,1.7,1.78,7438,0
+ENTX.US,D,20220810,000000,1.84,1.88,1.8,1.88,15458,0
+ENTX.US,D,20220811,000000,1.88,1.9499,1.83,1.91,14364,0
+ENTX.US,D,20220812,000000,1.91,1.94,1.8,1.82,19154,0
+ENTX.US,D,20220815,000000,1.87,1.87,1.7,1.77,31667,0
+ENTX.US,D,20220816,000000,1.7301,1.82,1.73,1.77,12485,0
+ENTX.US,D,20220817,000000,1.81,1.8199,1.7,1.7,8206,0
+ENTX.US,D,20220818,000000,1.7544,1.8,1.68,1.7,33546,0
+ENTX.US,D,20220819,000000,1.7,1.7,1.55,1.58,58593,0
+ENTX.US,D,20220822,000000,1.52,1.66,1.52,1.6125,14188,0
+ENTX.US,D,20220823,000000,1.57,1.6499,1.48,1.5,30671,0
+ENTX.US,D,20220824,000000,1.49,1.6,1.4,1.4,73348,0
+ENTX.US,D,20220825,000000,1.47,1.53,1.36,1.4,47764,0
+ENTX.US,D,20220826,000000,1.525,1.55,1.41,1.55,11572,0
+ENTX.US,D,20220829,000000,1.41,1.47,1.38,1.41,30030,0
+ENTX.US,D,20220830,000000,1.38,1.415,1.35,1.35,26733,0
+ENTX.US,D,20220831,000000,1.34,1.4,1.34,1.35,14317,0
+ENTX.US,D,20220901,000000,1.33,1.39,1.33,1.35,18710,0
+ENTX.US,D,20220902,000000,1.34,1.45,1.34,1.4,14878,0
+ENTX.US,D,20220906,000000,1.45,1.5703,1.33,1.37,126590,0
+ENTX.US,D,20220907,000000,1.3506,1.4,1.3,1.3581,36679,0
+ENTX.US,D,20220908,000000,1.37,1.45,1.32,1.42,44554,0
+ENTX.US,D,20220909,000000,1.41,1.44,1.39,1.39,72945,0
+ENTX.US,D,20220912,000000,1.4,1.49,1.33,1.4,79684,0
+ENTX.US,D,20220913,000000,1.41,1.4201,1.35,1.39,22828,0
+ENTX.US,D,20220914,000000,1.39,1.4,1.35,1.35,14844,0
+ENTX.US,D,20220915,000000,1.41,1.41,1.33,1.33,42782,0
+ENTX.US,D,20220916,000000,1.3628,1.3817,1.28,1.3,48931,0
+ENTX.US,D,20220919,000000,1.3328,1.3328,1.21,1.21,49333,0
+ENTX.US,D,20220920,000000,1.23,1.249,1.2,1.21,14080,0
+ENTX.US,D,20220921,000000,1.21,1.3035,1.21,1.29,15731,0
+ENTX.US,D,20220922,000000,1.34,1.34,1.17,1.205,44891,0
+ENTX.US,D,20220923,000000,1.18,1.25,1.14,1.19,53333,0
+ENTX.US,D,20220926,000000,1.19,1.2516,1.18,1.18,22407,0
+ENTX.US,D,20220927,000000,1.16,1.2,1.15,1.16,15840,0
+ENTX.US,D,20220928,000000,1.15,1.15,1.02,1.02,109592,0
+ENTX.US,D,20220929,000000,1.03,1.07,1,1.05,90851,0
+ENTX.US,D,20220930,000000,1.05,1.08,1,1.04,53803,0
+ENTX.US,D,20221003,000000,1.03,1.0934,0.98,1.01,57182,0
+ENTX.US,D,20221004,000000,1.0401,1.09,1.01,1.01,27069,0
+ENTX.US,D,20221005,000000,1.03,1.15,1.01,1.05,39145,0
+ENTX.US,D,20221006,000000,1.13,1.13,0.96,1.05,1021371,0
+ENTX.US,D,20221007,000000,1.05,1.06,1,1.04,278393,0
+ENTX.US,D,20221010,000000,1.0195,1.1,0.9802,1.02,138793,0
+ENTX.US,D,20221011,000000,1.0015,1.0015,0.945001,0.97,102751,0
+ENTX.US,D,20221012,000000,0.9446,0.97,0.88,0.9302,112394,0
+ENTX.US,D,20221013,000000,0.9001,0.9699,0.85,0.8707,83010,0
+ENTX.US,D,20221014,000000,0.8799,0.88,0.8387,0.84,60237,0
+ENTX.US,D,20221017,000000,0.8899,0.8899,0.8,0.8223,86497,0
+ENTX.US,D,20221018,000000,0.86,0.88,0.7919,0.8,137973,0
+ENTX.US,D,20221019,000000,0.858,0.858,0.8,0.8437,41450,0
+ENTX.US,D,20221020,000000,0.8352,0.89,0.8301,0.835,35501,0
+ENTX.US,D,20221021,000000,0.85,0.91,0.83,0.8301,54615,0
+ENTX.US,D,20221024,000000,0.83,0.907,0.6911,0.744,257106,0
+ENTX.US,D,20221025,000000,0.7003,0.798,0.7,0.798,42940,0
+ENTX.US,D,20221026,000000,0.7601,0.8,0.760001,0.7813,34359,0
+ENTX.US,D,20221027,000000,0.82,0.82,0.7619,0.799,13275,0
+ENTX.US,D,20221028,000000,0.79,0.8,0.79,0.8,73460,0
+ENTX.US,D,20221031,000000,0.7655,0.795,0.765,0.782551,21105,0
+ENTX.US,D,20221101,000000,0.801,0.801,0.7524,0.76,81348,0
+ENTX.US,D,20221102,000000,0.76,0.78,0.68,0.7,81056,0
+ENTX.US,D,20221103,000000,0.74,0.74,0.6699,0.673,123560,0
+ENTX.US,D,20221104,000000,0.82,0.82,0.6,0.65,199383,0
+ENTX.US,D,20221107,000000,0.6639,0.698,0.62,0.63,78533,0
+ENTX.US,D,20221108,000000,0.63,0.6601,0.5768,0.5999,417576,0
+ENTX.US,D,20221109,000000,0.61,0.64,0.6,0.61,26327,0
+ENTX.US,D,20221110,000000,0.76,0.76,0.61,0.6188,40151,0
+ENTX.US,D,20221111,000000,0.6,0.6188,0.4722,0.5,768027,0
+ENTX.US,D,20221114,000000,0.55,0.6,0.525075,0.56,586031,0
+ENTX.US,D,20221115,000000,0.56,0.59,0.5247,0.53775,206209,0
+ENTX.US,D,20221116,000000,0.6257,0.635,0.5411,0.6225,779350,0
+ENTX.US,D,20221117,000000,0.6615,0.685,0.6224,0.68,198512,0
+ENTX.US,D,20221118,000000,0.685,0.7,0.66,0.7,133096,0
+ENTX.US,D,20221121,000000,0.72,0.72,0.7,0.705,132211,0
+ENTX.US,D,20221122,000000,0.71,0.72,0.6502,0.6751,163296,0
+ENTX.US,D,20221123,000000,0.68,0.7197,0.67,0.7101,85202,0
+ENTX.US,D,20221125,000000,0.69,0.74,0.69,0.7092,15199,0
+ENTX.US,D,20221128,000000,0.7,0.7091,0.6602,0.68,59197,0
+ENTX.US,D,20221129,000000,0.68,0.6939,0.6651,0.6793,26134,0
+ENTX.US,D,20221130,000000,0.6697,0.699,0.645,0.6788,70949,0
+ENTX.US,D,20221201,000000,0.672,0.689,0.6622,0.6701,37988,0
+ENTX.US,D,20221202,000000,0.6718,0.6899,0.6701,0.6727,17020,0
+ENTX.US,D,20221205,000000,0.72,0.72,0.68,0.6997,38665,0
+ENTX.US,D,20221206,000000,0.68,0.7198,0.65,0.6543,54931,0
+ENTX.US,D,20221207,000000,0.7153,0.72,0.615,0.6273,46125,0
+ENTX.US,D,20221208,000000,0.62,0.6498,0.58,0.6201,37828,0
+ENTX.US,D,20221209,000000,0.5904,0.6499,0.5904,0.6499,16632,0
+ENTX.US,D,20221212,000000,0.68,0.68,0.6012,0.625,33560,0
+ENTX.US,D,20221213,000000,0.6255,0.659999,0.6,0.602001,78363,0
+ENTX.US,D,20221214,000000,0.63,0.6363,0.602,0.6267,30825,0
+ENTX.US,D,20221215,000000,0.63,0.63,0.606,0.6269,34324,0
+ENTX.US,D,20221216,000000,0.6152,0.6698,0.6152,0.668,36488,0
+ENTX.US,D,20221219,000000,0.6569,0.69,0.6265,0.67,38418,0
+ENTX.US,D,20221220,000000,0.6403,0.66,0.6101,0.649,30522,0
+ENTX.US,D,20221221,000000,0.65,0.65,0.5749,0.6,114927,0
+ENTX.US,D,20221222,000000,0.5591,0.6,0.55,0.5648,48388,0
+ENTX.US,D,20221223,000000,0.6,0.65,0.52,0.5501,56232,0
+ENTX.US,D,20221227,000000,0.5303,0.5746,0.5204,0.5601,72715,0
+ENTX.US,D,20221228,000000,0.5596,0.598699,0.543,0.5651,86088,0
+ENTX.US,D,20221229,000000,0.6499,0.6699,0.5843,0.6699,238403,0
+ENTX.US,D,20221230,000000,0.612,0.7399,0.6112,0.73,125182,0
+ENTX.US,D,20230103,000000,0.75,1.02,0.75,1.02,369400,0
+ENTX.US,D,20230104,000000,1.03,1.1678,0.99,1.09,218336,0
+ENTX.US,D,20230105,000000,1.15,1.17,1.05,1.12,123400,0
+ENTX.US,D,20230106,000000,1.12,1.12,0.981,1.05,146336,0
+ENTX.US,D,20230109,000000,0.95,1.0474,0.93,0.95,113019,0
+ENTX.US,D,20230110,000000,0.9315,0.9799,0.9102,0.9351,21189,0
+ENTX.US,D,20230111,000000,0.95,0.959999,0.9103,0.94,22617,0
+ENTX.US,D,20230112,000000,0.93,0.93,0.8,0.83,129592,0
+ENTX.US,D,20230113,000000,0.84,0.86,0.800001,0.83,15822,0
+ENTX.US,D,20230117,000000,0.85,0.86285,0.82,0.86285,47737,0
+ENTX.US,D,20230118,000000,0.872,0.8999,0.863,0.879,28412,0
+ENTX.US,D,20230119,000000,0.86,0.88,0.86,0.88,38193,0
+ENTX.US,D,20230120,000000,0.87,0.949999,0.850001,0.881,14298,0
+ENTX.US,D,20230123,000000,0.88,0.93,0.866359,0.92,51401,0
+ENTX.US,D,20230124,000000,0.9251,0.98,0.9251,0.95,21351,0
+ENTX.US,D,20230125,000000,0.9027,0.95,0.9,0.95,25093,0
+ENTX.US,D,20230126,000000,0.95,0.96,0.9101,0.9101,11877,0
+ENTX.US,D,20230127,000000,0.945,0.95,0.89,0.901,24008,0
+ENTX.US,D,20230130,000000,0.92,0.969899,0.879899,0.89,47611,0
+ENTX.US,D,20230131,000000,0.8601,0.96,0.8601,0.918001,42848,0
+ENTX.US,D,20230201,000000,0.9629,0.9629,0.91,0.95,15344,0
+ENTX.US,D,20230202,000000,0.9629,1,0.9127,0.95,36546,0
+ENTX.US,D,20230203,000000,0.9,0.95,0.88,0.9299,20797,0
+ENTX.US,D,20230206,000000,0.97,0.9763,0.9,0.925,25334,0
+ENTX.US,D,20230207,000000,0.93,0.93,0.89,0.93,23611,0
+ENTX.US,D,20230208,000000,0.935,0.95,0.88,0.95,6068,0
+ENTX.US,D,20230209,000000,0.95,0.95,0.85,0.9,25514,0
+ENTX.US,D,20230210,000000,0.9,0.95,0.8901,0.91,25376,0
+ENTX.US,D,20230213,000000,0.89,0.93,0.85575,0.899899,18739,0
+ENTX.US,D,20230214,000000,0.88,0.9,0.8501,0.8501,36051,0
+ENTX.US,D,20230215,000000,0.870049,0.95,0.8501,0.9435,233037,0
+ENTX.US,D,20230216,000000,0.95,0.95,0.9,0.912,28347,0
+ENTX.US,D,20230217,000000,0.89,0.93,0.89,0.89,2818,0
+ENTX.US,D,20230221,000000,0.93,0.9499,0.89,0.9497,33094,0
+ENTX.US,D,20230222,000000,0.95,0.95,0.901,0.901,18677,0
+ENTX.US,D,20230223,000000,0.95,0.9599,0.89,0.959899,41310,0
+ENTX.US,D,20230224,000000,0.9918,0.9918,0.89639,0.9111,48058,0
+ENTX.US,D,20230227,000000,0.92,0.92,0.85,0.8501,35908,0
+ENTX.US,D,20230228,000000,0.915,0.9599,0.87,0.896,23668,0
+ENTX.US,D,20230301,000000,0.95,1.01,0.8609,0.985,77751,0
+ENTX.US,D,20230302,000000,1.09,1.12,0.95,1.07,48948,0
+ENTX.US,D,20230303,000000,1,1.07,0.99,1.015,1968433,0
+ENTX.US,D,20230306,000000,1.13,1.48,1.06,1.44,6727479,0
+ENTX.US,D,20230307,000000,1.38,1.39,1.14,1.23,1246000,0
+ENTX.US,D,20230308,000000,1.14,1.43,1.12,1.3,775721,0
+ENTX.US,D,20230309,000000,1.37,1.39,1.18,1.21,308209,0
+ENTX.US,D,20230310,000000,1.23,1.27,1.08,1.15,180588,0
+ENTX.US,D,20230313,000000,1.12,1.15,1.08,1.1393,60881,0
+ENTX.US,D,20230314,000000,1.131,1.132,1.06,1.1,66789,0
+ENTX.US,D,20230315,000000,1.06,1.0812,0.9545,1.01,110349,0
+ENTX.US,D,20230316,000000,0.97,1.0489,0.97,1.01,58233,0
+ENTX.US,D,20230317,000000,1.03,1.14,1.02,1.08,43878,0
+ENTX.US,D,20230320,000000,1.06,1.0899,1.02,1.06,43259,0
+ENTX.US,D,20230321,000000,1.0601,1.08,1.03,1.07,40603,0
+ENTX.US,D,20230322,000000,1.07,1.1,1.05,1.05,21397,0
+ENTX.US,D,20230323,000000,1.09,1.09,1.0223,1.06,59485,0
+ENTX.US,D,20230324,000000,1.1,1.1,1,1.03,62347,0
+ENTX.US,D,20230327,000000,1.04,1.0855,1.0069,1.03,30471,0
+ENTX.US,D,20230328,000000,1.01,1.0799,1.01,1.0635,32203,0
+ENTX.US,D,20230329,000000,1.09,1.39,1.08,1.35,350166,0
+ENTX.US,D,20230330,000000,1.35,1.38,1.05,1.22,287075,0
+ENTX.US,D,20230331,000000,1.17,1.23,1.11,1.16,66039,0
+ENTX.US,D,20230403,000000,1.2,1.2,0.93,1.005,227263,0
+ENTX.US,D,20230404,000000,1.02,1.0399,0.950001,0.98,149007,0
+ENTX.US,D,20230405,000000,0.98,1.004,0.9026,0.92,83294,0
+ENTX.US,D,20230406,000000,0.9,0.95,0.8605,0.861,105337,0
+ENTX.US,D,20230410,000000,0.87,0.9299,0.87,0.896,177860,0
+ENTX.US,D,20230411,000000,0.91,0.9499,0.88,0.9,59847,0
+ENTX.US,D,20230412,000000,0.9,0.9499,0.9,0.9249,29893,0
+ENTX.US,D,20230413,000000,0.94,0.95,0.8898,0.9,50003,0
+ENTX.US,D,20230414,000000,0.9,0.9,0.8302,0.8545,74662,0
+ENTX.US,D,20230417,000000,0.85,0.8545,0.85,0.8529,22976,0
+ENTX.US,D,20230418,000000,0.854,0.89,0.8311,0.85965,32867,0
+ENTX.US,D,20230419,000000,0.85,0.87,0.85,0.87,14147,0
+ENTX.US,D,20230420,000000,0.85,0.85,0.845051,0.8499,27334,0
+ENTX.US,D,20230421,000000,0.8427,0.8427,0.81505,0.826,19305,0
+ENTX.US,D,20230424,000000,0.831,0.855,0.780001,0.795,53172,0
+ENTX.US,D,20230425,000000,0.8,0.82,0.7001,0.7001,86613,0
+ENTX.US,D,20230426,000000,0.7101,0.8,0.68,0.68,66902,0
+ENTX.US,D,20230427,000000,0.71,0.77,0.71,0.76,36103,0
+ENTX.US,D,20230428,000000,0.79,0.79,0.7535,0.77,32058,0
+ENTX.US,D,20230501,000000,0.69,0.798,0.69,0.798,52765,0
+ENTX.US,D,20230502,000000,0.79,0.8,0.75,0.7999,59536,0
+ENTX.US,D,20230503,000000,0.85,0.88,0.82,0.8799,43554,0
+ENTX.US,D,20230504,000000,0.8998,0.89999,0.83,0.879,33360,0
+ENTX.US,D,20230505,000000,0.85,0.879,0.8141,0.8201,17061,0
+ENTX.US,D,20230508,000000,0.7841,0.919999,0.7841,0.88,81898,0
+ENTX.US,D,20230509,000000,0.885,0.925447,0.815101,0.9141,29282,0
+ENTX.US,D,20230510,000000,0.876,0.9261,0.8711,0.8995,12728,0
+ENTX.US,D,20230511,000000,0.9099,0.91,0.8701,0.9001,20267,0
+ENTX.US,D,20230512,000000,0.9268,0.9399,0.89,0.9399,57692,0
+ENTX.US,D,20230515,000000,0.9399,1.0499,0.9262,1.0118,100459,0
+ENTX.US,D,20230516,000000,0.98,1.04,0.979,0.98,26627,0
+ENTX.US,D,20230517,000000,1,1.03,0.93,0.99,125998,0
+ENTX.US,D,20230518,000000,1.02,1.02,0.8801,0.9101,36317,0
+ENTX.US,D,20230519,000000,0.93,0.966,0.88,0.9269,12618,0
+ENTX.US,D,20230522,000000,0.99,0.99,0.85,0.91,24873,0
+ENTX.US,D,20230523,000000,0.909899,0.944,0.88,0.88,16122,0
+ENTX.US,D,20230524,000000,0.9662,0.9662,0.8,0.802,32546,0
+ENTX.US,D,20230525,000000,0.7588,0.802,0.7301,0.7655,71081,0
+ENTX.US,D,20230526,000000,0.7421,0.8499,0.7413,0.7859,33338,0
+ENTX.US,D,20230530,000000,0.77,0.8199,0.77,0.7701,19543,0
+ENTX.US,D,20230531,000000,0.809,0.8299,0.75,0.793,24971,0
+ENTX.US,D,20230601,000000,0.750101,0.85,0.7501,0.8498,55299,0
+ENTX.US,D,20230602,000000,0.88,0.9,0.85,0.8875,17803,0
+ENTX.US,D,20230605,000000,0.9,0.9,0.8401,0.888,29341,0
+ENTX.US,D,20230606,000000,0.85,0.85,0.78505,0.8094,40553,0
+ENTX.US,D,20230607,000000,0.83,0.8672,0.8002,0.8002,24339,0
+ENTX.US,D,20230608,000000,0.84,0.88,0.805,0.8051,5173,0
+ENTX.US,D,20230609,000000,0.8,0.89,0.8,0.8459,21970,0
+ENTX.US,D,20230612,000000,0.8459,0.859899,0.82,0.8535,17652,0
+ENTX.US,D,20230613,000000,0.84,0.84,0.8,0.82905,29857,0
+ENTX.US,D,20230614,000000,0.8,0.8389,0.8,0.8002,17078,0
+ENTX.US,D,20230615,000000,0.8402,0.85,0.8,0.839901,37803,0
+ENTX.US,D,20230616,000000,0.845799,0.845799,0.82,0.83,9195,0
+ENTX.US,D,20230620,000000,0.82,0.84,0.82,0.83,9789,0
+ENTX.US,D,20230621,000000,0.8297,0.84,0.82,0.8253,12924,0
+ENTX.US,D,20230622,000000,0.85,0.85,0.8053,0.82,19252,0
+ENTX.US,D,20230623,000000,0.8492,0.85,0.82,0.8277,50200,0
+ENTX.US,D,20230626,000000,0.84,0.8499,0.82,0.82,4261,0
+ENTX.US,D,20230627,000000,0.81,0.839951,0.81,0.8201,9643,0
+ENTX.US,D,20230628,000000,0.8499,0.8499,0.82,0.84,8510,0
+ENTX.US,D,20230629,000000,0.824,0.84,0.8231,0.8231,12317,0
+ENTX.US,D,20230630,000000,0.82,0.8995,0.82,0.8434,9977,0
+ENTX.US,D,20230703,000000,0.84,0.9,0.84,0.8765,7249,0
+ENTX.US,D,20230705,000000,0.8765,0.8999,0.8501,0.88,9954,0
+ENTX.US,D,20230706,000000,0.89,0.89,0.81,0.82,19308,0
+ENTX.US,D,20230707,000000,0.8684,0.8684,0.81,0.83,28213,0
+ENTX.US,D,20230710,000000,0.81,0.8506,0.805101,0.83,11163,0
+ENTX.US,D,20230711,000000,0.806,0.837899,0.8049,0.83,15899,0
+ENTX.US,D,20230712,000000,0.8261,0.8679,0.8261,0.8503,3980,0
+ENTX.US,D,20230713,000000,0.85,0.86,0.831,0.85,27623,0
+ENTX.US,D,20230714,000000,0.859,0.865051,0.83,0.8476,31277,0
+ENTX.US,D,20230717,000000,0.8,0.8476,0.8,0.8476,22878,0
+ENTX.US,D,20230718,000000,0.84,0.8881,0.8221,0.868,7335,0
+ENTX.US,D,20230719,000000,0.885,0.885,0.81,0.8228,51059,0
+ENTX.US,D,20230720,000000,0.8848,0.8848,0.820001,0.845,10548,0
+ENTX.US,D,20230721,000000,0.84,0.84,0.8299,0.84,13186,0
+ENTX.US,D,20230724,000000,0.81,0.84,0.81,0.829,53290,0
+ENTX.US,D,20230725,000000,0.828,0.839999,0.78,0.81,38441,0
+ENTX.US,D,20230726,000000,0.81,0.8299,0.7801,0.79,53787,0
+ENTX.US,D,20230727,000000,0.84,0.84,0.7821,0.7958,22088,0
+ENTX.US,D,20230728,000000,0.82,0.82,0.8,0.8099,44679,0
+ENTX.US,D,20230731,000000,0.81,0.84,0.784,0.793,17586,0
+ENTX.US,D,20230801,000000,0.80745,0.8149,0.78,0.8,18868,0
+ENTX.US,D,20230802,000000,0.78,0.799,0.77,0.7799,7520,0
+ENTX.US,D,20230803,000000,0.799075,0.801,0.75,0.76,28358,0
+ENTX.US,D,20230804,000000,0.76,0.811,0.76,0.8,28285,0
+ENTX.US,D,20230807,000000,0.8,0.8,0.76,0.760101,19907,0
+ENTX.US,D,20230808,000000,0.75,0.785,0.7303,0.77,31740,0
+ENTX.US,D,20230809,000000,0.76,0.76,0.74,0.7449,15403,0
+ENTX.US,D,20230810,000000,0.75,0.75,0.73,0.75,32841,0
+ENTX.US,D,20230811,000000,0.7502,0.78,0.74,0.74,3301,0
+ENTX.US,D,20230814,000000,0.740001,0.8,0.61,0.61,94678,0
+ENTX.US,D,20230815,000000,0.6299,0.7079,0.583,0.6001,118450,0
+ENTX.US,D,20230816,000000,0.6712,0.6712,0.63,0.630201,45120,0
+ENTX.US,D,20230817,000000,0.64,0.64,0.55,0.5974,143818,0
+ENTX.US,D,20230818,000000,0.6636,0.6636,0.5615,0.5964,95559,0
+ENTX.US,D,20230821,000000,0.5978,0.616,0.5642,0.605,98176,0
+ENTX.US,D,20230822,000000,0.61,0.68,0.5826,0.68,106951,0
+ENTX.US,D,20230823,000000,0.679899,0.718,0.6278,0.7175,43699,0
+ENTX.US,D,20230824,000000,0.7533,0.76,0.7175,0.76,79615,0
+ENTX.US,D,20230825,000000,0.7239,0.7299,0.6686,0.686,58053,0
+ENTX.US,D,20230828,000000,0.70375,0.71,0.649,0.7,28606,0
+ENTX.US,D,20230829,000000,0.7,0.7399,0.6505,0.695,39964,0
+ENTX.US,D,20230830,000000,0.682,0.698,0.65,0.6683,18127,0
+ENTX.US,D,20230831,000000,0.65,0.7,0.645251,0.69,26016,0
+ENTX.US,D,20230901,000000,0.67,0.6999,0.651,0.672,25886,0
+ENTX.US,D,20230905,000000,0.669,0.69,0.659,0.659,30201,0
+ENTX.US,D,20230906,000000,0.65,0.69,0.65,0.6745,7186,0
+ENTX.US,D,20230907,000000,0.659,0.67,0.63,0.63,21410,0
+ENTX.US,D,20230908,000000,0.618,0.63,0.61,0.63,12163,0
+ENTX.US,D,20230911,000000,0.684899,0.6998,0.64,0.669,40900,0
+ENTX.US,D,20230912,000000,0.7,0.7399,0.62,0.660101,367055,0
+ENTX.US,D,20230913,000000,0.6968,0.6999,0.6621,0.687,11402,0
+ENTX.US,D,20230914,000000,0.6869,0.771,0.65,0.68,65998,0
+ENTX.US,D,20230915,000000,0.69,0.7,0.66,0.685,22751,0
+ENTX.US,D,20230918,000000,0.617,0.74,0.617,0.66,9963,0
+ENTX.US,D,20230919,000000,0.72,0.7201,0.651,0.7001,79628,0
+ENTX.US,D,20230920,000000,0.7,0.7141,0.67,0.685,31884,0
+ENTX.US,D,20230921,000000,0.7141,0.7141,0.6899,0.7048,46215,0
+ENTX.US,D,20230922,000000,0.69,0.71,0.6656,0.71,23099,0
+ENTX.US,D,20230925,000000,0.69245,0.69245,0.5672,0.64,47371,0
+ENTX.US,D,20230926,000000,0.6522,0.6922,0.65,0.6922,49495,0
+ENTX.US,D,20230927,000000,0.704901,0.72,0.69,0.719,28927,0
+ENTX.US,D,20230928,000000,0.719,0.7249,0.719,0.719,26638,0
+ENTX.US,D,20230929,000000,0.707499,0.725,0.70127,0.725,3505,0
+ENTX.US,D,20231002,000000,0.725,0.748,0.69,0.69,14175,0
+ENTX.US,D,20231003,000000,0.6901,0.72,0.6901,0.72,8271,0
+ENTX.US,D,20231004,000000,0.7383,0.7383,0.69,0.7329,12264,0
+ENTX.US,D,20231005,000000,0.729,0.73,0.69,0.701,11187,0
+ENTX.US,D,20231006,000000,0.6389,0.7328,0.6389,0.7151,16032,0
+ENTX.US,D,20231009,000000,0.66,0.7151,0.66,0.709,3454,0
+ENTX.US,D,20231010,000000,0.68,0.7151,0.68,0.706,27233,0
+ENTX.US,D,20231011,000000,0.68,0.7151,0.68,0.7,5716,0
+ENTX.US,D,20231012,000000,0.719,0.72,0.68,0.6898,35281,0
+ENTX.US,D,20231013,000000,0.69,0.7401,0.68001,0.73,36232,0
+ENTX.US,D,20231016,000000,0.749,0.76,0.7101,0.74,94101,0
+ENTX.US,D,20231017,000000,0.68,0.7379,0.5757,0.6552,66473,0
+ENTX.US,D,20231018,000000,0.699853,0.7377,0.655,0.67,14495,0
+ENTX.US,D,20231019,000000,0.681,0.681,0.6552,0.6553,8141,0
+ENTX.US,D,20231020,000000,0.6552,0.7109,0.6552,0.6686,12456,0
+ENTX.US,D,20231023,000000,0.6817,0.6817,0.65,0.658075,17478,0
+ENTX.US,D,20231024,000000,0.655,0.719999,0.655,0.686,19988,0
+ENTX.US,D,20231025,000000,0.68,0.7094,0.66,0.6994,7036,0
+ENTX.US,D,20231026,000000,0.665,0.6999,0.665,0.678,28500,0
+ENTX.US,D,20231027,000000,0.68245,0.7099,0.6648,0.6793,10978,0
+ENTX.US,D,20231030,000000,0.6551,0.7,0.655,0.66,31138,0
+ENTX.US,D,20231031,000000,0.66,0.699599,0.66,0.685,4254,0
+ENTX.US,D,20231101,000000,0.67985,0.6997,0.65,0.6658,3104,0
+ENTX.US,D,20231102,000000,0.6407,0.6914,0.64,0.6521,10129,0
+ENTX.US,D,20231103,000000,0.64,0.6799,0.6129,0.6129,54312,0
+ENTX.US,D,20231106,000000,0.65,0.65,0.62,0.62,4611,0
+ENTX.US,D,20231107,000000,0.5791,0.64,0.5791,0.621,51565,0
+ENTX.US,D,20231108,000000,0.639,0.6799,0.581,0.6052,46276,0
+ENTX.US,D,20231109,000000,0.66,0.76,0.6052,0.7301,166747,0
+ENTX.US,D,20231110,000000,0.72,0.72,0.6399,0.7,53137,0
+ENTX.US,D,20231113,000000,0.695,0.7,0.65,0.7,36528,0
+ENTX.US,D,20231114,000000,0.7,0.721,0.69,0.72,46713,0
+ENTX.US,D,20231115,000000,0.72,0.73,0.68,0.73,21088,0
+ENTX.US,D,20231116,000000,0.71,0.73,0.7,0.7295,9862,0
+ENTX.US,D,20231117,000000,0.7289,0.73,0.7098,0.73,11798,0
+ENTX.US,D,20231120,000000,0.691,0.73,0.69,0.73,9403,0
+ENTX.US,D,20231121,000000,0.7061,0.73,0.7036,0.73,2889,0
+ENTX.US,D,20231122,000000,0.73,0.73,0.71,0.720001,4813,0
+ENTX.US,D,20231124,000000,0.7,0.729,0.7,0.700001,7184,0
+ENTX.US,D,20231127,000000,0.7,0.73,0.7,0.73,6658,0
+ENTX.US,D,20231128,000000,0.719,0.72,0.7018,0.7018,8263,0
+ENTX.US,D,20231129,000000,0.7197,0.7299,0.63,0.699,79715,0
+ENTX.US,D,20231130,000000,0.7,0.7104,0.7,0.7099,15571,0
+ENTX.US,D,20231201,000000,0.671,0.7029,0.6242,0.6554,18825,0
+ENTX.US,D,20231204,000000,0.655,0.7099,0.655,0.7099,8945,0
+ENTX.US,D,20231205,000000,0.7024,0.7024,0.655,0.6551,42345,0
+ENTX.US,D,20231206,000000,0.655,0.7,0.6305,0.66525,37392,0
+ENTX.US,D,20231207,000000,0.675,0.7,0.6421,0.66,10765,0
+ENTX.US,D,20231208,000000,0.631,0.6798,0.6306,0.678,15977,0
+ENTX.US,D,20231211,000000,0.68,0.7,0.6319,0.689,27628,0
+ENTX.US,D,20231212,000000,0.69,0.69,0.643,0.669899,6670,0
+ENTX.US,D,20231213,000000,0.66505,0.69,0.66505,0.67255,18032,0
+ENTX.US,D,20231214,000000,0.666,0.685,0.6559,0.6559,37675,0
+ENTX.US,D,20231215,000000,0.6651,0.67,0.65,0.6575,38595,0
+ENTX.US,D,20231218,000000,0.651,0.66,0.6431,0.6599,28252,0
+ENTX.US,D,20231219,000000,0.76,0.76,0.6765,0.7099,126936,0
+ENTX.US,D,20231220,000000,0.681,0.729999,0.6703,0.71,79168,0
+ENTX.US,D,20231221,000000,0.68,0.714,0.6628,0.68,68901,0
+ENTX.US,D,20231222,000000,0.67505,0.68,0.65,0.65,121703,0
+ENTX.US,D,20231226,000000,0.67,0.71,0.6495,0.6527,96800,0
+ENTX.US,D,20231227,000000,0.67,0.69,0.61,0.63,209507,0
+ENTX.US,D,20231228,000000,0.6303,0.6673,0.55,0.5507,392025,0
+ENTX.US,D,20231229,000000,0.55,0.635,0.52,0.6,401175,0
+ENTX.US,D,20240102,000000,0.6301,0.6554,0.61,0.6549,164607,0
+ENTX.US,D,20240103,000000,0.66,0.66,0.5826,0.6449,68214,0
+ENTX.US,D,20240104,000000,0.65,0.685,0.64,0.685,51407,0
+ENTX.US,D,20240105,000000,0.6645,0.6932,0.6501,0.676351,35324,0
+ENTX.US,D,20240108,000000,0.66,0.7601,0.66,0.7577,140500,0
+ENTX.US,D,20240109,000000,0.77,0.775051,0.7203,0.76,72968,0
+ENTX.US,D,20240110,000000,0.78,0.8108,0.75,0.8001,98319,0
+ENTX.US,D,20240111,000000,0.829,0.829,0.8,0.813,42303,0
+ENTX.US,D,20240112,000000,0.836,1.09,0.8,1.09,484852,0
+ENTX.US,D,20240116,000000,1.1,1.31,1.0701,1.1,617280,0
+ENTX.US,D,20240117,000000,1.08,1.14,0.979,1.06,153307,0
+ENTX.US,D,20240118,000000,1.12,1.12,1.0101,1.03,76508,0
+ENTX.US,D,20240119,000000,1.03,1.04,0.9311,0.9999,111359,0
+ENTX.US,D,20240122,000000,1.01,1.01,0.8511,0.9628,91695,0
+ENTX.US,D,20240123,000000,0.96,0.9628,0.8635,0.8797,55385,0
+ENTX.US,D,20240124,000000,0.8465,0.865,0.8301,0.86,40351,0
+ENTX.US,D,20240125,000000,0.8779,0.9219,0.8421,0.8559,30214,0
+ENTX.US,D,20240126,000000,0.93,0.93,0.8301,0.8706,28937,0
+ENTX.US,D,20240129,000000,0.842,0.9499,0.842,0.8874,34659,0
+ENTX.US,D,20240130,000000,0.88,0.8825,0.8533,0.87,19071,0
+ENTX.US,D,20240131,000000,0.8496,0.87,0.8006,0.8404,45102,0
+ENTX.US,D,20240201,000000,0.81,0.8404,0.76,0.76,34764,0
+ENTX.US,D,20240202,000000,0.761,0.839,0.761,0.839,11542,0
+ENTX.US,D,20240205,000000,0.8,0.8,0.71,0.75,56914,0
+ENTX.US,D,20240206,000000,0.75,0.7501,0.6801,0.7405,49843,0
+ENTX.US,D,20240207,000000,0.75,0.75,0.71,0.7385,18246,0
+ENTX.US,D,20240208,000000,0.71,0.84,0.71,0.8395,137247,0
+ENTX.US,D,20240209,000000,0.82325,0.93,0.82325,0.9,50160,0
+ENTX.US,D,20240212,000000,0.9015,0.984899,0.9,0.9649,54540,0
+ENTX.US,D,20240213,000000,0.965,0.965,0.91,0.91,15887,0
+ENTX.US,D,20240214,000000,0.9,0.9,0.82,0.82,20857,0
+ENTX.US,D,20240215,000000,0.84,1.0569,0.84,1.0509,216539,0
+ENTX.US,D,20240216,000000,1.06,1.07,1,1.055,117146,0
+ENTX.US,D,20240220,000000,1.04,1.13,1.0275,1.05,98735,0
+ENTX.US,D,20240221,000000,1.1,1.13,1.05,1.05,27379,0
+ENTX.US,D,20240222,000000,1.1,1.1,0.9453,1.04,52000,0
+ENTX.US,D,20240223,000000,1.06,1.0799,1.02,1.05,53605,0
+ENTX.US,D,20240226,000000,1.05,1.0599,1.01,1.05,36383,0
+ENTX.US,D,20240227,000000,1.05,1.05,1,1.02,78663,0
+ENTX.US,D,20240228,000000,1.01,1.46,1.01,1.25,643722,0
+ENTX.US,D,20240229,000000,1.3,1.46,1.25,1.375,207996,0
+ENTX.US,D,20240301,000000,1.37,1.45,1.25,1.44,135416,0
+ENTX.US,D,20240304,000000,1.49,1.75,1.4416,1.72,264101,0
+ENTX.US,D,20240305,000000,1.8,1.87,1.47,1.57,307229,0
+ENTX.US,D,20240306,000000,1.51,1.52,1.3,1.37,299075,0
+ENTX.US,D,20240307,000000,1.34,1.5,1.34,1.46,45271,0
+ENTX.US,D,20240308,000000,1.46,1.5192,1.385,1.39,40460,0
+ENTX.US,D,20240311,000000,1.42,1.53,1.42,1.46,57909,0
+ENTX.US,D,20240312,000000,1.4406,1.5,1.43,1.44,93142,0
+ENTX.US,D,20240313,000000,1.44,1.4971,1.43,1.45,40503,0
+ENTX.US,D,20240314,000000,1.43,1.4599,1.3301,1.37,94849,0
+ENTX.US,D,20240315,000000,1.36,1.3964,1.33,1.37,24124,0
+ENTX.US,D,20240318,000000,1.37,1.4426,1.37,1.37,22845,0
+ENTX.US,D,20240319,000000,1.37,1.44,1.36,1.4102,35685,0
+ENTX.US,D,20240320,000000,1.42,1.54,1.3,1.52,1441247,0
+ENTX.US,D,20240321,000000,1.5,1.77,1.4601,1.72,271909,0
+ENTX.US,D,20240322,000000,1.74,1.74,1.31,1.58,398445,0
+ENTX.US,D,20240325,000000,1.54,1.63,1.5352,1.56,38651,0
+ENTX.US,D,20240326,000000,1.75,1.75,1.47,1.55,211325,0
+ENTX.US,D,20240327,000000,1.61,1.64,1.45,1.54,41660,0
+ENTX.US,D,20240328,000000,1.6,1.75,1.54,1.67,124886,0
+ENTX.US,D,20240401,000000,1.7,1.95,1.655,1.87,391545,0
+ENTX.US,D,20240402,000000,1.9,1.97,1.69,1.86,320071,0
+ENTX.US,D,20240403,000000,1.86,1.9154,1.65,1.73,198203,0
+ENTX.US,D,20240404,000000,1.79,1.9899,1.7403,1.9,246454,0
+ENTX.US,D,20240405,000000,1.97,2,1.9029,1.985,463146,0
+ENTX.US,D,20240408,000000,2,2.0499,1.86,1.95,361068,0
+ENTX.US,D,20240409,000000,1.97,2.32,1.95,2.25,366416,0
+ENTX.US,D,20240410,000000,2.23,2.69,2.15,2.23,841362,0
+ENTX.US,D,20240411,000000,2.26,2.7,2.25,2.66,691314,0
+ENTX.US,D,20240412,000000,2.75,3.35,2.65,2.98,1940102,0
+ENTX.US,D,20240415,000000,3,3.22,2.3801,2.52,686894,0
+ENTX.US,D,20240416,000000,2.4,2.4856,2.06,2.29,552937,0
+ENTX.US,D,20240417,000000,2.2,2.269,2.06,2.22,209349,0
+ENTX.US,D,20240418,000000,2.19,2.32,2.18,2.24,167401,0
+ENTX.US,D,20240419,000000,2.24,2.29,1.95,2.01,300732,0
+ENTX.US,D,20240422,000000,1.85,2.14,1.8101,2.05,172695,0
+ENTX.US,D,20240423,000000,2.05,2.24,1.97,2.22,115725,0
+ENTX.US,D,20240424,000000,2.2,2.2575,2.01,2.07,163385,0
+ENTX.US,D,20240425,000000,2.03,2.07,1.93,2,117782,0
+ENTX.US,D,20240426,000000,1.97,2.0299,1.91,1.98,118877,0
+ENTX.US,D,20240429,000000,1.99,2.14,1.973,2.01,377977,0
+ENTX.US,D,20240430,000000,1.99,2.02,1.8439,1.96,196522,0
+ENTX.US,D,20240501,000000,1.99,2.04,1.9,2,70670,0
+ENTX.US,D,20240502,000000,2.05,2.12,1.93,2.09,277338,0
+ENTX.US,D,20240503,000000,2.08,2.2,2.02,2.16,236042,0
+ENTX.US,D,20240506,000000,2.41,2.5,2.17,2.39,230621,0
+ENTX.US,D,20240507,000000,2.56,2.57,2.2937,2.47,127709,0
+ENTX.US,D,20240508,000000,2.44,2.47,2.33,2.45,132178,0
+ENTX.US,D,20240509,000000,2.5,2.55,2.39,2.54,137899,0
+ENTX.US,D,20240510,000000,2.5,2.54,2.26,2.46,154803,0
+ENTX.US,D,20240513,000000,2.51,2.51,2.32,2.34,89227,0
+ENTX.US,D,20240514,000000,2.34,2.53,2.02,2.51,300789,0
+ENTX.US,D,20240515,000000,2.47,2.75,2.4,2.62,199670,0
+ENTX.US,D,20240516,000000,2.57,2.768,2.46,2.6,183304,0
+ENTX.US,D,20240517,000000,2.6,2.6,2.354,2.44,82689,0
+ENTX.US,D,20240520,000000,2.4,2.4,2.2,2.3,198481,0
+ENTX.US,D,20240521,000000,2.3,2.39,2.24,2.39,143478,0
+ENTX.US,D,20240522,000000,2.4,2.46,2.3,2.38,113071,0
+ENTX.US,D,20240523,000000,2.36,2.37,2.1601,2.31,163529,0
+ENTX.US,D,20240524,000000,2.24,2.32,2.19,2.32,101079,0
+ENTX.US,D,20240528,000000,2.33,2.34,2.1999,2.25,89396,0
+ENTX.US,D,20240529,000000,2.25,2.45,2.25,2.43,34276,0
+ENTX.US,D,20240530,000000,2.08,2.44,2.08,2.31,94849,0
+ENTX.US,D,20240531,000000,2.31,2.34,2.25,2.25,21580,0
+ENTX.US,D,20240603,000000,2.25,2.31,2.22,2.3,44006,0
+ENTX.US,D,20240604,000000,2.24,2.24,2.04,2.1,86493,0
+ENTX.US,D,20240605,000000,2.03,2.13,2.03,2.08,51841,0
+ENTX.US,D,20240606,000000,2.05,2.1299,1.97,2.09,110627,0
+ENTX.US,D,20240607,000000,2.06,2.06,1.96,2,66083,0
+ENTX.US,D,20240610,000000,2.04,2.06,1.95,2.04,66197,0
+ENTX.US,D,20240611,000000,2.03,2.09,1.95,2.09,97010,0
+ENTX.US,D,20240612,000000,2.08,2.25,2.05,2.19,83359,0
+ENTX.US,D,20240613,000000,2.17,2.17,2.03,2.08,33632,0
+ENTX.US,D,20240614,000000,2.08,2.08,1.97,2.07,44825,0
+ENTX.US,D,20240617,000000,2.08,2.085,1.96,2.07,40908,0
+ENTX.US,D,20240618,000000,2.1,2.14,2.035,2.11,67070,0
+ENTX.US,D,20240620,000000,2.05,2.15,1.98,2.06,71827,0
+ENTX.US,D,20240621,000000,2.15,2.18,1.96,2.02,93310,0
+ENTX.US,D,20240624,000000,2.04,2.1,1.99,2.06,50959,0
+ENTX.US,D,20240625,000000,2.04,2.04,1.85,1.87,114329,0
+ENTX.US,D,20240626,000000,1.89,1.94,1.8101,1.9,70965,0
+ENTX.US,D,20240627,000000,1.95,1.96,1.8101,1.95,55649,0
+ENTX.US,D,20240628,000000,1.96,1.96,1.7802,1.84,70992,0
+ENTX.US,D,20240701,000000,1.8,1.8403,1.6,1.76,115647,0
+ENTX.US,D,20240702,000000,1.78,1.78,1.61,1.71,68629,0
+ENTX.US,D,20240703,000000,1.71,1.74,1.62,1.64,21393,0
+ENTX.US,D,20240705,000000,1.65,1.68,1.48,1.67,101191,0
+ENTX.US,D,20240708,000000,1.65,1.77,1.63,1.77,47565,0
+ENTX.US,D,20240709,000000,1.75,1.8,1.7105,1.8,34070,0
+ENTX.US,D,20240710,000000,1.77,1.8601,1.7367,1.8,95443,0
+ENTX.US,D,20240711,000000,1.83,1.91,1.77,1.91,35046,0
+ENTX.US,D,20240712,000000,1.9,1.9098,1.84,1.9,42180,0
+ENTX.US,D,20240715,000000,1.88,1.89,1.8101,1.87,33508,0
+ENTX.US,D,20240716,000000,1.88,1.98,1.84,1.93,97971,0
+ENTX.US,D,20240717,000000,1.91,1.92,1.84,1.89,18566,0
+ENTX.US,D,20240718,000000,1.92,1.92,1.84,1.87,30737,0
+ENTX.US,D,20240719,000000,1.85,1.85,1.76,1.81,32755,0
+ENTX.US,D,20240722,000000,1.84,1.84,1.731,1.75,31629,0
+ENTX.US,D,20240723,000000,1.74,1.82,1.71,1.8,36243,0
+ENTX.US,D,20240724,000000,1.76,1.79,1.72,1.79,11974,0
+ENTX.US,D,20240725,000000,1.72,1.77,1.66,1.74,83514,0
+ENTX.US,D,20240726,000000,1.75,1.75,1.65,1.69,61602,0
+ENTX.US,D,20240729,000000,1.7,1.725,1.55,1.58,90820,0
+ENTX.US,D,20240730,000000,1.64,1.64,1.51,1.58,46857,0
+ENTX.US,D,20240731,000000,1.57,1.69,1.55,1.61,26627,0
+ENTX.US,D,20240801,000000,1.86,1.86,1.5311,1.61,62982,0
+ENTX.US,D,20240802,000000,1.59,1.615,1.5,1.55,29299,0
+ENTX.US,D,20240805,000000,1.47,1.49,1.41,1.48,92769,0
+ENTX.US,D,20240806,000000,1.45,1.72,1.45,1.66,93001,0
+ENTX.US,D,20240807,000000,1.67,1.7161,1.608,1.68,37705,0
+ENTX.US,D,20240808,000000,1.5867,1.68,1.5867,1.604,30512,0
+ENTX.US,D,20240809,000000,1.6,1.6278,1.59,1.6,19318,0
+ENTX.US,D,20240812,000000,1.66,1.71,1.53,1.56,44594,0
+ENTX.US,D,20240813,000000,1.56,1.67,1.54,1.63,26550,0
+ENTX.US,D,20240814,000000,1.65,1.68,1.51,1.57,25329,0
+ENTX.US,D,20240815,000000,1.6,1.64,1.55,1.574,15753,0
+ENTX.US,D,20240816,000000,1.6,1.66,1.6,1.63,23815,0
+ENTX.US,D,20240819,000000,1.67,1.7,1.62,1.62,39179,0
+ENTX.US,D,20240820,000000,1.65,1.67,1.63,1.67,16179,0
+ENTX.US,D,20240821,000000,1.65,1.71,1.6134,1.65,33936,0
+ENTX.US,D,20240822,000000,1.71,1.76,1.69,1.71,29885,0
+ENTX.US,D,20240823,000000,1.74,1.747,1.6208,1.71,23032,0
+ENTX.US,D,20240826,000000,1.77,1.77,1.66,1.66,14797,0
+ENTX.US,D,20240827,000000,1.71,1.7299,1.66,1.72,18396,0
+ENTX.US,D,20240828,000000,1.6901,1.72,1.61,1.653,18104,0
+ENTX.US,D,20240829,000000,1.61,1.7099,1.61,1.65,16894,0
+ENTX.US,D,20240830,000000,1.65,1.72,1.65,1.67,11107,0
+ENTX.US,D,20240903,000000,1.76,2.02,1.7325,2.02,192964,0
+ENTX.US,D,20240904,000000,1.99,2.03,1.767,1.88,106026,0
+ENTX.US,D,20240905,000000,1.95,1.95,1.8075,1.95,27350,0
+ENTX.US,D,20240906,000000,1.94,1.94,1.77,1.79,32144,0
+ENTX.US,D,20240909,000000,1.82,1.89,1.7899,1.87,29998,0
+ENTX.US,D,20240910,000000,1.9,1.92,1.83,1.86,22479,0
+ENTX.US,D,20240911,000000,1.8655,1.9,1.762,1.78,27278,0
+ENTX.US,D,20240912,000000,1.77,1.82,1.7605,1.8,11498,0
+ENTX.US,D,20240913,000000,1.82,1.99,1.81,1.99,94705,0
+ENTX.US,D,20240916,000000,2.02,2.02,1.93,2.01,43634,0
+ENTX.US,D,20240917,000000,2.01,2.17,2.01,2.12,65952,0
+ENTX.US,D,20240918,000000,2.1,2.1,1.94,2.1,38591,0
+ENTX.US,D,20240919,000000,2.13,2.1837,2.03,2.03,47218,0
+ENTX.US,D,20240920,000000,2.03,2.0699,1.96,2.03,34051,0
+ENTX.US,D,20240923,000000,2.03,2.09,1.91,1.91,56541,0
+ENTX.US,D,20240924,000000,1.97,1.97,1.830311,1.96,19647,0
+ENTX.US,D,20240925,000000,1.95,1.95,1.858,1.93,33769,0
+ENTX.US,D,20240926,000000,1.95,1.96,1.88,1.9231,29560,0
+ENTX.US,D,20240927,000000,1.9,2.02,1.873,2.01,45287,0
+ENTX.US,D,20240930,000000,1.98,2.01,1.9,1.9,53544,0
+ENTX.US,D,20241001,000000,1.89,2,1.82,1.83,30385,0
+ENTX.US,D,20241002,000000,1.84,1.9499,1.84,1.85,12235,0
+ENTX.US,D,20241003,000000,1.88,1.88,1.81,1.84,10523,0
+ENTX.US,D,20241004,000000,1.93,1.93,1.811,1.87,16179,0
+ENTX.US,D,20241007,000000,1.8,1.85,1.72,1.79,29127,0
+ENTX.US,D,20241008,000000,1.84,1.84,1.73,1.8,26240,0
+ENTX.US,D,20241009,000000,1.8,1.8429,1.7401,1.76,30020,0
+ENTX.US,D,20241010,000000,1.7752,1.8174,1.74,1.78,6918,0
+ENTX.US,D,20241011,000000,1.75,1.86,1.745,1.86,41695,0
+ENTX.US,D,20241014,000000,1.85,1.85,1.76,1.78,10765,0
+ENTX.US,D,20241015,000000,1.7686,1.88,1.7401,1.75,32692,0
+ENTX.US,D,20241016,000000,1.78,1.85,1.76,1.83,15847,0
+ENTX.US,D,20241017,000000,1.85,1.85,1.79,1.83,11923,0
+ENTX.US,D,20241018,000000,1.804,1.8551,1.76,1.85,36312,0
+ENTX.US,D,20241021,000000,1.84,1.9,1.8001,1.85,21137,0
+ENTX.US,D,20241022,000000,1.87,1.9096,1.782,1.85,26690,0
+ENTX.US,D,20241023,000000,1.82,1.85,1.81,1.8475,9664,0
+ENTX.US,D,20241024,000000,1.77,1.8761,1.77,1.82,14070,0
+ENTX.US,D,20241025,000000,1.8686,1.915,1.79,1.88,58213,0
+ENTX.US,D,20241028,000000,1.88,1.95,1.8,1.86,13603,0
+ENTX.US,D,20241029,000000,1.93,1.9399,1.87,1.89,5457,0
+ENTX.US,D,20241030,000000,1.9,1.9357,1.8,1.86,12623,0
+ENTX.US,D,20241031,000000,1.86,1.86,1.8003,1.81,10650,0
+ENTX.US,D,20241101,000000,1.84,1.88,1.8,1.8,19627,0
+ENTX.US,D,20241104,000000,1.77,1.8193,1.77,1.78,15511,0
+ENTX.US,D,20241105,000000,1.78,1.82,1.78,1.79,7808,0
+ENTX.US,D,20241106,000000,1.76,1.8321,1.73,1.74,11626,0
+ENTX.US,D,20241107,000000,1.7959,1.8396,1.75,1.75,17781,0
+ENTX.US,D,20241108,000000,1.77,1.82,1.72,1.72,38787,0
+ENTX.US,D,20241111,000000,1.72,1.8,1.64,1.7,83581,0
+ENTX.US,D,20241112,000000,1.74,1.75,1.66,1.67,38420,0
+ENTX.US,D,20241113,000000,1.66,1.75,1.66,1.67,73686,0
+ENTX.US,D,20241114,000000,1.66,1.8,1.66,1.78,2057293,0
+ENTX.US,D,20241115,000000,1.79,1.79,1.73,1.73,17923,0
+ENTX.US,D,20241118,000000,1.7,1.77,1.66,1.66,50217,0
+ENTX.US,D,20241119,000000,1.66,1.704,1.63,1.63,24801,0
+ENTX.US,D,20241120,000000,1.67,1.69,1.55,1.55,48304,0
+ENTX.US,D,20241121,000000,1.55,1.69,1.5373,1.62,42302,0
+ENTX.US,D,20241122,000000,1.62,1.65,1.57,1.59,35684,0
+ENTX.US,D,20241125,000000,1.63,1.6863,1.62,1.67,21221,0
+ENTX.US,D,20241126,000000,1.65,1.6655,1.61,1.61,8995,0
+ENTX.US,D,20241127,000000,1.6,1.7,1.6,1.7,24260,0
+ENTX.US,D,20241129,000000,1.68,1.74,1.62,1.64,6238,0
+ENTX.US,D,20241202,000000,1.6,1.73,1.6,1.68,22054,0
+ENTX.US,D,20241203,000000,1.69,1.6911,1.58,1.6,30731,0
+ENTX.US,D,20241204,000000,1.62,1.75,1.62,1.75,51178,0
+ENTX.US,D,20241205,000000,1.76,1.8,1.76,1.79,63996,0
+ENTX.US,D,20241206,000000,1.82,2.039,1.7941,2.01,117714,0
+ENTX.US,D,20241209,000000,2,2.27,1.85,2.23,183174,0
+ENTX.US,D,20241210,000000,2.23,2.45,2.13,2.29,120087,0
+ENTX.US,D,20241211,000000,2.34,2.34,2.14,2.24,44434,0
+ENTX.US,D,20241212,000000,2.24,2.34,2.1282,2.2,110035,0
+ENTX.US,D,20241213,000000,2.19,2.23,2.02,2.16,33193,0
+ENTX.US,D,20241216,000000,2.15,2.25,2.12,2.17,47280,0
+ENTX.US,D,20241217,000000,2.2557,2.28,2.1568,2.22,39151,0
+ENTX.US,D,20241218,000000,2.25,2.28,2.16,2.18,44650,0
+ENTX.US,D,20241219,000000,2.28,2.28,2.15,2.16,26863,0
+ENTX.US,D,20241220,000000,2.15,2.21,2.08,2.1,65191,0
+ENTX.US,D,20241223,000000,2.08,2.1699,1.91,2,142298,0
+ENTX.US,D,20241224,000000,2.06,2.1908,2.05,2.175,8949,0
+ENTX.US,D,20241226,000000,2.07,2.2028,2.07,2.15,25037,0
+ENTX.US,D,20241227,000000,2.18,2.25,2.1,2.15,56364,0
+ENTX.US,D,20241230,000000,2.2,2.2,2.035,2.18,43678,0
+ENTX.US,D,20241231,000000,2.152,2.1699,2.07,2.12,50732,0
+ENTX.US,D,20250102,000000,2.2,2.32,2.07,2.25,209258,0
+ENTX.US,D,20250103,000000,2.31,2.7299,2.24,2.69,2997033,0
+ENTX.US,D,20250106,000000,2.73,2.75,2.5792,2.72,178309,0
+ENTX.US,D,20250107,000000,2.79,2.79,2.4883,2.65,85954,0
+ENTX.US,D,20250108,000000,2.61,2.655,2.27,2.45,81627,0
+ENTX.US,D,20250110,000000,2.36,2.6,2.36,2.45,44686,0
+ENTX.US,D,20250113,000000,2.45,2.5195,2.32,2.4,41382,0
+ENTX.US,D,20250114,000000,2.48,2.48,2.35,2.36,15281,0
+ENTX.US,D,20250115,000000,2.45,2.45,2.2508,2.28,74090,0
+ENTX.US,D,20250116,000000,2.25,2.42,2.19,2.23,220490,0
+ENTX.US,D,20250117,000000,2.26,2.4299,2.21,2.34,135985,0
+ENTX.US,D,20250121,000000,2.39,2.49,2.28,2.4,98711,0
+ENTX.US,D,20250122,000000,2.45,2.56,2.44,2.49,106392,0
+ENTX.US,D,20250123,000000,2.5,2.52,2.3959,2.43,62563,0
+ENTX.US,D,20250124,000000,2.47,2.48,2.28,2.4,74988,0
+ENTX.US,D,20250127,000000,2.36,2.4768,2.35,2.35,28965,0
+ENTX.US,D,20250128,000000,2.36,2.4,2.22,2.33,31646,0
+ENTX.US,D,20250129,000000,2.3,2.38,2.26,2.38,31986,0
+ENTX.US,D,20250130,000000,2.4,2.455,2.33,2.33,68937,0
+ENTX.US,D,20250131,000000,2.33,2.385,2.15,2.19,55459,0
+ENTX.US,D,20250203,000000,2.15,2.24,2,2.09,131429,0
+ENTX.US,D,20250204,000000,2.08,2.37,2.08,2.3,119976,0
+ENTX.US,D,20250205,000000,2.31,2.49,2.3,2.4,75937,0
+ENTX.US,D,20250206,000000,2.41,2.62,2.3,2.52,220430,0
+ENTX.US,D,20250207,000000,2.52,2.6,2.41,2.43,91024,0
+ENTX.US,D,20250210,000000,2.43,2.59,2.3218,2.4801,84035,0
+ENTX.US,D,20250211,000000,2.47,2.57,2.36,2.37,133374,0
+ENTX.US,D,20250212,000000,2.385,2.43,2.21,2.38,34068,0
+ENTX.US,D,20250213,000000,2.35,2.35,2.25,2.29,24094,0
+ENTX.US,D,20250214,000000,2.32,2.43,2.1965,2.43,54213,0
+ENTX.US,D,20250218,000000,2.46,2.49,2.27,2.31,45518,0
+ENTX.US,D,20250219,000000,2.35,2.42,2.2,2.24,49562,0
+ENTX.US,D,20250220,000000,2.24,2.3,2.08,2.19,31743,0
+ENTX.US,D,20250221,000000,2.16,2.22,2.05,2.1,29997,0
+ENTX.US,D,20250224,000000,2.1,2.14,2.05,2.07,43648,0
+ENTX.US,D,20250225,000000,2.1,2.14,2.015,2.1,60169,0
+ENTX.US,D,20250226,000000,2.06,2.105,2.03,2.064,23059,0
+ENTX.US,D,20250227,000000,2.07,2.07,1.9,2.02,53456,0
+ENTX.US,D,20250228,000000,1.91,2.01,1.8,1.85,90257,0
+ENTX.US,D,20250303,000000,1.85,2,1.85,1.93,132440,0
+ENTX.US,D,20250304,000000,1.93,2.01,1.86,1.98,50274,0
+ENTX.US,D,20250305,000000,1.9,1.96,1.9,1.94,48105,0
+ENTX.US,D,20250306,000000,2.0016,2.0016,1.82,1.87,69551,0
+ENTX.US,D,20250307,000000,1.87,2,1.81,1.89,58157,0
+ENTX.US,D,20250310,000000,1.9,1.97,1.78,1.78,87295,0
+ENTX.US,D,20250311,000000,1.83,2.07,1.8,2.06,99746,0
+ENTX.US,D,20250312,000000,2.06,2.07,1.95,1.98,36181,0
+ENTX.US,D,20250313,000000,1.99,2.04,1.85,1.85,54582,0
+ENTX.US,D,20250314,000000,1.87,2,1.87,1.88,25427,0
+ENTX.US,D,20250317,000000,2.08,2.08,1.8856,1.95,118008,0
+ENTX.US,D,20250318,000000,1.96,1.98,1.895,1.95,46305,0
+ENTX.US,D,20250319,000000,1.9027,1.97,1.9027,1.95,22173,0
+ENTX.US,D,20250320,000000,2.0088,2.015,1.93,1.93,50415,0
+ENTX.US,D,20250321,000000,1.91,1.98,1.905,1.95,19531,0
+ENTX.US,D,20250324,000000,1.94,1.98,1.9,1.95,10000,0
+ENTX.US,D,20250325,000000,1.95,1.9587,1.82,1.88,25507,0
+ENTX.US,D,20250326,000000,1.88,1.88,1.8,1.815,27427,0
+ENTX.US,D,20250327,000000,1.8,1.83,1.79,1.796,20300,0
+ENTX.US,D,20250328,000000,1.78,1.8,1.7,1.75,55220,0
+ENTX.US,D,20250331,000000,1.71,1.73,1.65,1.7,28596,0
+ENTX.US,D,20250401,000000,1.71,1.745,1.62,1.63,80573,0
+ENTX.US,D,20250402,000000,1.655,1.75,1.655,1.68,20098,0
+ENTX.US,D,20250403,000000,1.69,1.744,1.64,1.64,24618,0
+ENTX.US,D,20250404,000000,1.65,1.69,1.58,1.6,29428,0
+ENTX.US,D,20250407,000000,1.52,1.64,1.5006,1.63,81014,0
+ENTX.US,D,20250408,000000,1.64,1.6996,1.55,1.62,67896,0
+ENTX.US,D,20250409,000000,1.58,1.69055,1.5518,1.6505,26413,0
+ENTX.US,D,20250410,000000,1.65,1.69,1.57,1.69,27482,0
+ENTX.US,D,20250411,000000,1.69,1.72,1.6,1.69,20449,0
+ENTX.US,D,20250414,000000,1.72,1.75,1.61,1.74,14555,0
+ENTX.US,D,20250415,000000,1.77,1.8171,1.75,1.81,10297,0
+ENTX.US,D,20250416,000000,1.83,1.8393,1.7501,1.76,17425,0
+ENTX.US,D,20250417,000000,1.7521,1.8022,1.7521,1.79,10846,0
+ENTX.US,D,20250421,000000,1.77,1.88,1.77,1.84,11226,0
+ENTX.US,D,20250422,000000,1.866,1.9697,1.82,1.96,27109,0
+ENTX.US,D,20250423,000000,1.9468,2.104,1.93,2.07,41245,0
+ENTX.US,D,20250424,000000,2.11,2.3893,1.98,2.35,169213,0
+ENTX.US,D,20250425,000000,2.36,2.58,2.274,2.4,158021,0
+ENTX.US,D,20250428,000000,2.32,2.4,2.14,2.28,46968,0
+ENTX.US,D,20250429,000000,2.28,2.28,2.175,2.23,27323,0
+ENTX.US,D,20250430,000000,2.18,2.21,2.08,2.17,64352,0
+ENTX.US,D,20250501,000000,2.16,2.25,2.1449,2.23,13812,0
+ENTX.US,D,20250502,000000,2.22,2.44,2.19,2.36,77447,0
+ENTX.US,D,20250505,000000,2.39,2.39,2.29,2.29,23392,0
+ENTX.US,D,20250506,000000,2.4,2.41,2.165,2.17,65813,0
+ENTX.US,D,20250507,000000,2.09,2.28,2.0801,2.18,37419,0
+ENTX.US,D,20250508,000000,2.26,2.27,2.08,2.22,18480,0
+ENTX.US,D,20250509,000000,2.1582,2.2,2.11,2.15,8407,0
+ENTX.US,D,20250512,000000,2.2039,2.24,2.08,2.15,13153,0
+ENTX.US,D,20250513,000000,2.12,2.12,1.99,2,29582,0
+ENTX.US,D,20250514,000000,2.03,2.04,1.96,1.98,16348,0
+ENTX.US,D,20250515,000000,1.8625,2.04,1.843,2.005,43409,0
+ENTX.US,D,20250516,000000,1.9525,2.03,1.942,2.03,14985,0
+ENTX.US,D,20250519,000000,2,2.08,1.9803,2.05,49564,0
+ENTX.US,D,20250520,000000,2.0101,2.06,1.98,2.06,24092,0
+ENTX.US,D,20250521,000000,2.0114,2.03,1.9,1.91,70379,0
+ENTX.US,D,20250522,000000,2.0099,2.0099,1.91,1.96,15096,0
+ENTX.US,D,20250523,000000,1.91,2,1.9,1.95,96107,0
+ENTX.US,D,20250527,000000,1.94,1.98,1.8,1.86,38400,0
+ENTX.US,D,20250528,000000,1.818,1.94,1.77,1.835,50923,0
+ENTX.US,D,20250529,000000,1.87,1.91,1.69,1.82,68176,0
+ENTX.US,D,20250530,000000,1.81,1.86,1.8,1.845,20034,0
+ENTX.US,D,20250602,000000,1.84,1.99,1.84,1.94,41112,0
+ENTX.US,D,20250603,000000,1.9324,2.075,1.8701,2.075,88925,0
+ENTX.US,D,20250604,000000,1.9744,2.15,1.9744,2.05,31982,0
+ENTX.US,D,20250605,000000,2.04,2.0699,1.96,2.01,19898,0
+ENTX.US,D,20250606,000000,2.0186,2.1325,1.87,2.07,34324,0
+ENTX.US,D,20250609,000000,2.1666,2.1666,1.9,2.12,29312,0
+ENTX.US,D,20250610,000000,2.08,2.25,2.08,2.125,40106,0
+ENTX.US,D,20250611,000000,2.19,2.28,2.04,2.1,46685,0
+ENTX.US,D,20250612,000000,2.08,2.09,2.0101,2.09,11537,0
+ENTX.US,D,20250613,000000,2.01,2.067,1.84,1.86,52053,0
+ENTX.US,D,20250616,000000,1.84,2.0495,1.84,2,46747,0
+ENTX.US,D,20250617,000000,1.94,2.18,1.9022,2.09,117325,0
+ENTX.US,D,20250618,000000,2.06,2.09,1.99,1.99,5076,0
+ENTX.US,D,20250620,000000,1.99,2.06,1.975,1.98,9151,0
+ENTX.US,D,20250623,000000,1.99,2.0608,1.8557,1.96,96000,0
+ENTX.US,D,20250624,000000,1.96,2.01,1.92,1.96,13875,0
+ENTX.US,D,20250625,000000,2,2.02,1.91,1.97,17923,0
+ENTX.US,D,20250626,000000,2.0153,2.04,1.96,2,14291,0
+ENTX.US,D,20250627,000000,2,2,1.91,1.9799,15703,0
+ENTX.US,D,20250630,000000,1.91,2.02,1.8401,1.9,11842,0
+ENTX.US,D,20250701,000000,1.95,1.96,1.85,1.86,46461,0
+ENTX.US,D,20250702,000000,1.89,1.94,1.8712,1.91,13911,0
+ENTX.US,D,20250703,000000,1.88,1.9586,1.88,1.8901,18161,0
+ENTX.US,D,20250707,000000,1.89,1.9899,1.8,1.83,26541,0
+ENTX.US,D,20250708,000000,1.85,1.86,1.75,1.78,130151,0
+ENTX.US,D,20250709,000000,1.8,1.8807,1.7706,1.83,32963,0
+ENTX.US,D,20250710,000000,1.86,1.86,1.82,1.84,9077,0
+ENTX.US,D,20250711,000000,1.8274,1.83,1.72,1.73,19154,0
+ENTX.US,D,20250714,000000,1.74,1.8414,1.73,1.8,21013,0
+ENTX.US,D,20250715,000000,1.77,1.94,1.76,1.88,57228,0
+ENTX.US,D,20250716,000000,1.99,2.04,1.94,2.04,63000,0
+ENTX.US,D,20250717,000000,2.04,2.09,2,2.04,55400,0
+ENTX.US,D,20250718,000000,2.09,2.09,2.0188,2.05,44516,0
+ENTX.US,D,20250721,000000,2.05,2.078,1.97,1.9892,78458,0
+ENTX.US,D,20250722,000000,2.02,2.02,1.91,1.95,34069,0
+ENTX.US,D,20250723,000000,2.0358,2.0358,1.92,1.93,24240,0
+ENTX.US,D,20250724,000000,2.03,2.03,1.9,1.91,71175,0
+ENTX.US,D,20250725,000000,1.91,1.91,1.85,1.86,37732,0
+ENTX.US,D,20250728,000000,2.02,2.35,1.94,2.06,4288228,0
+ENTX.US,D,20250729,000000,2.15,2.16,2.02,2.02,153648,0
+ENTX.US,D,20250730,000000,2,2.07,1.99,2.02,110210,0
+ENTX.US,D,20250731,000000,2,2.01,1.92,1.93,93230,0
+ENTX.US,D,20250801,000000,1.92,1.98,1.9153,1.95,30635,0
+ENTX.US,D,20250804,000000,1.99,2.1394,1.99,2.08,190742,0
+ENTX.US,D,20250805,000000,2.08,2.135,2.02,2.02,64915,0
+ENTX.US,D,20250806,000000,2.11,2.11,1.9601,1.98,95671,0
+ENTX.US,D,20250807,000000,1.96,1.975,1.795,1.8,204195,0
+ENTX.US,D,20250808,000000,1.85,1.885,1.76,1.82,114846,0
+ENTX.US,D,20250811,000000,1.81,1.89,1.8,1.88,43322,0
+ENTX.US,D,20250812,000000,1.8849,1.915,1.875,1.89,39390,0
+ENTX.US,D,20250813,000000,1.92,1.94,1.89,1.94,40461,0
+ENTX.US,D,20250814,000000,1.98,1.98,1.87,1.97,89820,0
+ENTX.US,D,20250815,000000,1.96,2.03,1.96,2,76704,0
+ENTX.US,D,20250818,000000,1.99,2.03,1.9808,2,63462,0
+ENTX.US,D,20250819,000000,1.99,1.99,1.89,1.89,26953,0
+ENTX.US,D,20250820,000000,1.89,1.9223,1.8,1.9,29219,0
+ENTX.US,D,20250821,000000,1.93,1.96,1.9,1.95,14034,0
+ENTX.US,D,20250822,000000,2.015,2.015,1.91,1.94,35454,0
+ENTX.US,D,20250825,000000,1.89,1.99,1.89,1.95,48389,0
+ENTX.US,D,20250826,000000,1.98,1.99,1.94,1.98,22275,0
+ENTX.US,D,20250827,000000,1.95,2.0134,1.95,1.96,23335,0
+ENTX.US,D,20250828,000000,1.99,2.01,1.94,1.94,50297,0
+ENTX.US,D,20250829,000000,2.01,2.01,1.915,1.93,21517,0
+ENTX.US,D,20250902,000000,1.93,2.01,1.93,1.98,84603,0
+ENTX.US,D,20250903,000000,2.01,2.1,2.001,2.03,79953,0
+ENTX.US,D,20250904,000000,2.07,2.22,2,2.16,205504,0
+ENTX.US,D,20250905,000000,2.19,2.19,2.0066,2.06,210794,0
+ENTX.US,D,20250908,000000,2.09,2.09,1.9505,2,237515,0
+ENTX.US,D,20250909,000000,2.01,2.03,1.825,1.86,117131,0
+ENTX.US,D,20250910,000000,1.88,1.9727,1.84,1.86,50179,0
+ENTX.US,D,20250911,000000,1.83,1.87,1.83,1.85,35320,0
+ENTX.US,D,20250912,000000,1.85,1.86,1.8,1.8,101365,0
+ENTX.US,D,20250915,000000,1.82,1.89,1.8,1.83,125293,0
+ENTX.US,D,20250916,000000,1.83,1.8866,1.81,1.82,32934,0
+ENTX.US,D,20250917,000000,1.815,1.8552,1.77,1.77,56138,0
+ENTX.US,D,20250918,000000,1.8,1.87,1.798,1.8,51607,0
+ENTX.US,D,20250919,000000,1.81,1.82,1.78,1.8,46236,0
+ENTX.US,D,20250922,000000,1.86,1.86,1.76,1.81,53552,0
+ENTX.US,D,20250923,000000,1.93,1.93,1.82,1.83,44972,0
+ENTX.US,D,20250924,000000,1.84,1.86,1.8,1.8,45279,0
+ENTX.US,D,20250925,000000,1.81,1.8637,1.78,1.79,24690,0
+ENTX.US,D,20250926,000000,1.78,1.9186,1.78,1.82,67355,0
+ENTX.US,D,20250929,000000,1.81,1.96,1.81,1.95,63043,0
+ENTX.US,D,20250930,000000,1.98,1.98,1.86,1.92,31025,0
+ENTX.US,D,20251001,000000,1.9,1.94,1.85,1.8509,34860,0
+ENTX.US,D,20251002,000000,1.89,1.91,1.85,1.88,18851,0
+ENTX.US,D,20251003,000000,1.9,1.93,1.89,1.9,67203,0
+ENTX.US,D,20251006,000000,1.9,1.92,1.84,1.84,62063,0
+ENTX.US,D,20251007,000000,1.87,1.91,1.87,1.89,37728,0
+ENTX.US,D,20251008,000000,1.88,2.175,1.88,2.17,232346,0
+ENTX.US,D,20251009,000000,2.18,2.5458,2.15,2.51,625419,0
+ENTX.US,D,20251010,000000,2.5,2.71,2.3501,2.65,526456,0
+ENTX.US,D,20251013,000000,2.69,2.95,2.51,2.7,345111,0
+ENTX.US,D,20251014,000000,2.55,2.81,2.5161,2.54,184319,0
+ENTX.US,D,20251015,000000,2.45,2.5,2.27,2.38,247324,0
+ENTX.US,D,20251016,000000,2.46,2.51,2.34,2.41,86149,0
+ENTX.US,D,20251017,000000,2.42,2.4302,2.25,2.35,61831,0
+ENTX.US,D,20251020,000000,2.36,2.53,2.36,2.47,73257,0
+ENTX.US,D,20251021,000000,2.51,2.51,2.3201,2.39,42820,0
+ENTX.US,D,20251022,000000,2.38,2.38,2.25,2.3,57019,0
+ENTX.US,D,20251023,000000,2.41,2.43,2.12,2.14,2533853,0
+ENTX.US,D,20251024,000000,2.13,2.2699,2.13,2.22,86873,0
+ENTX.US,D,20251027,000000,2.22,2.37,2.2,2.33,199180,0
+ENTX.US,D,20251028,000000,2.36,2.54,2.272,2.52,171929,0
+ENTX.US,D,20251029,000000,2.55,2.75,2.55,2.73,241591,0
+ENTX.US,D,20251030,000000,2.75,2.85,2.6,2.82,127156,0
+ENTX.US,D,20251031,000000,2.85,2.93,2.7475,2.91,240723,0
+ENTX.US,D,20251103,000000,2.87,2.97,2.77,2.84,184763,0
+ENTX.US,D,20251104,000000,2.73,2.92,2.45,2.8,266466,0
+ENTX.US,D,20251105,000000,2.79,3.11,2.7601,3.04,364029,0
+ENTX.US,D,20251106,000000,3.09,3.22,3.05,3.11,93365,0
+ENTX.US,D,20251107,000000,3.1,3.15,3.0007,3.14,129613,0
+ENTX.US,D,20251110,000000,3.15,3.15,2.9201,3,89887,0
+ENTX.US,D,20251111,000000,2.8488,3.07,2.82,3.01,67530,0
+ENTX.US,D,20251112,000000,3.01,3.07,2.84,2.91,56124,0
+ENTX.US,D,20251113,000000,2.89,2.922,2.607,2.74,56777,0
+ENTX.US,D,20251114,000000,2.61,2.79,2.61,2.71,49406,0
+ENTX.US,D,20251117,000000,2.72,2.7764,2.65,2.68,29604,0
+ENTX.US,D,20251118,000000,2.63,2.7226,2.5701,2.6,66008,0
+ENTX.US,D,20251119,000000,2.76,2.76,2.5939,2.65,21241,0
+ENTX.US,D,20251120,000000,2.71,2.795,2.52,2.58,132851,0
+ENTX.US,D,20251121,000000,2.58,2.6,2.4495,2.53,66979,0
+ENTX.US,D,20251124,000000,2.52,2.68,2.31,2.375,106077,0
+ENTX.US,D,20251125,000000,2.35,2.7299,2.26,2.49,225588,0
+ENTX.US,D,20251126,000000,2.4,2.49,2.34,2.38,67937,0
+ENTX.US,D,20251128,000000,2.39,2.53,2.38,2.38,39206,0
+ENTX.US,D,20251201,000000,2.35,2.474,2.27,2.29,46704,0
+ENTX.US,D,20251202,000000,2.26,2.39,2.175,2.22,71646,0
+ENTX.US,D,20251203,000000,2.22,2.3,2.05,2.06,123398,0
+ENTX.US,D,20251204,000000,2.07,2.25,2.07,2.11,94078,0
+ENTX.US,D,20251205,000000,2.15,2.23,2.05,2.15,115667,0
+ENTX.US,D,20251208,000000,2.14,2.19,2.1,2.13,24561,0
+ENTX.US,D,20251209,000000,2.14,2.16,2.07,2.07,59112,0
+ENTX.US,D,20251210,000000,2.15,2.15,2.08,2.12,37219,0
+ENTX.US,D,20251211,000000,2.16,2.27,2.09,2.21,51940,0
+ENTX.US,D,20251212,000000,2.185,2.19,2.12,2.16,95814,0
+ENTX.US,D,20251215,000000,2.17,2.22,2.04,2.08,75870,0
+ENTX.US,D,20251216,000000,2.06,2.12,2.0284,2.09,20073,0
+ENTX.US,D,20251217,000000,2.06,2.11,1.97,1.97,77541,0
+ENTX.US,D,20251218,000000,2.07,2.0799,1.92,1.94,31730,0
+ENTX.US,D,20251219,000000,1.95,2.0591,1.75,1.77,269475,0
+ENTX.US,D,20251222,000000,1.83,1.94,1.7464,1.88,460181,0
+ENTX.US,D,20251223,000000,1.85,1.9,1.69,1.76,375557,0
+ENTX.US,D,20251224,000000,1.78,1.815,1.74,1.74,127220,0
+ENTX.US,D,20251226,000000,1.76,1.7793,1.5948,1.72,291513,0
+ENTX.US,D,20251229,000000,1.67,1.86,1.53,1.8,146319,0
+ENTX.US,D,20251230,000000,1.87,2.04,1.8,2,186201,0
+ENTX.US,D,20251231,000000,1.96,1.98,1.81,1.94,117607,0
+ENTX.US,D,20260102,000000,1.96,1.9875,1.76,1.77,157268,0
+ENTX.US,D,20260105,000000,1.77,1.81,1.75,1.77,82189,0
+ENTX.US,D,20260106,000000,1.77,1.81,1.57,1.57,1477479,0
+ENTX.US,D,20260107,000000,1.6,1.6999,1.57,1.59,240356,0
+ENTX.US,D,20260108,000000,1.61,1.755,1.6,1.74,395593,0
+ENTX.US,D,20260109,000000,1.73,1.7788,1.6,1.6,258087,0
+ENTX.US,D,20260112,000000,1.6,1.7135,1.55,1.57,257455,0
+ENTX.US,D,20260113,000000,1.61,1.6337,1.45,1.46,175179,0
+ENTX.US,D,20260114,000000,1.49,1.8,1.46,1.63,829261,0
+ENTX.US,D,20260115,000000,1.63,1.7,1.58,1.58,102961,0
+ENTX.US,D,20260116,000000,1.59,1.665,1.55,1.62,137088,0
+ENTX.US,D,20260120,000000,1.6,1.715,1.57,1.57,133505,0
+ENTX.US,D,20260121,000000,1.63,1.665,1.55,1.58,169336,0
+ENTX.US,D,20260122,000000,1.59,1.62,1.56,1.58,153401,0
+ENTX.US,D,20260123,000000,1.58,1.64,1.58,1.6,176566,0
+ENTX.US,D,20260126,000000,1.61,1.615,1.52,1.53,156745,0
+ENTX.US,D,20260127,000000,1.555,1.585,1.53,1.55,49674,0
+ENTX.US,D,20260128,000000,1.57,1.59,1.45,1.47,148430,0
+ENTX.US,D,20260129,000000,1.4808,1.55,1.44,1.46,94060,0
+ENTX.US,D,20260130,000000,1.45,1.4914,1.36,1.37,159311,0
+ENTX.US,D,20260202,000000,1.37,1.3977,1.2901,1.33,84708,0
+ENTX.US,D,20260203,000000,1.33,1.49,1.23,1.23,349019,0
+ENTX.US,D,20260204,000000,1.28,1.306,1.11,1.2,295477,0
+ENTX.US,D,20260205,000000,1.17,1.29,1.06,1.17,228919,0
+ENTX.US,D,20260206,000000,1.14,1.215,1,1.04,356052,0
+ENTX.US,D,20260209,000000,1.07,1.41,1.07,1.33,529249,0
+ENTX.US,D,20260210,000000,1.41,1.5,1.4,1.45,311410,0
+ENTX.US,D,20260211,000000,1.5,1.66,1.5,1.64,506804,0
+ENTX.US,D,20260212,000000,1.64,1.66,1.4473,1.52,198783,0
+ENTX.US,D,20260213,000000,1.53,1.5899,1.485,1.5,68940,0
+ENTX.US,D,20260217,000000,1.54,1.54,1.39,1.42,52953,0
+ENTX.US,D,20260218,000000,1.38,1.483,1.36,1.415,96128,0
diff --git a/daily/us/nasdaq stocks/1/eqix.us.txt b/daily/us/nasdaq stocks/1/eqix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf9bb22a842261fab223af0522d307f5af8f3b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eqix.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQIX.US,D,20050225,000000,34.7929,35.0946,34.1213,34.35,111183.6047083,0
+EQIX.US,D,20050228,000000,34.4142,34.997,34.1628,34.6292,173309.35544741,0
+EQIX.US,D,20050301,000000,34.1539,34.858,34.1213,34.2239,179758.11810147,0
+EQIX.US,D,20050302,000000,34.1746,35.0946,33.7979,34.6025,194403.97912518,0
+EQIX.US,D,20050303,000000,34.5808,34.8855,34.2239,34.8648,289184.26005155,0
+EQIX.US,D,20050304,000000,34.645,36.6822,34.6025,36.5866,697000.80568794,0
+EQIX.US,D,20050307,000000,36.1615,36.3509,35.0453,35.3471,340066.50842465,0
+EQIX.US,D,20050308,000000,34.7198,35.1647,34.2308,34.3333,486748.22414766,0
+EQIX.US,D,20050309,000000,34.2061,34.7929,33.7407,33.8068,208740.53481639,0
+EQIX.US,D,20050310,000000,33.8443,34.3807,32.7901,33.1314,159393.6578316,0
+EQIX.US,D,20050311,000000,33.219,33.6993,32.9814,33.1955,102407.44619151,0
+EQIX.US,D,20050314,000000,33.1254,33.4627,32.8819,33.1551,205431.47481637,0
+EQIX.US,D,20050315,000000,32.6264,33.0061,32.6087,32.935,326461.1302572,0
+EQIX.US,D,20050316,000000,32.6817,32.9725,32.5368,32.9725,158180.77528179,0
+EQIX.US,D,20050317,000000,32.7753,33.1391,32.231,32.2853,135008.22823899,0
+EQIX.US,D,20050318,000000,32.5308,32.5308,32.023,32.2853,214709.62067609,0
+EQIX.US,D,20050321,000000,32.023,32.7142,31.9796,32.4213,79277.492014173,0
+EQIX.US,D,20050322,000000,32.4627,32.4627,32.0466,32.162,116055.41722442,0
+EQIX.US,D,20050323,000000,32.1363,32.3237,31.9549,32.2222,110010.27267641,0
+EQIX.US,D,20050324,000000,32.3414,33.4084,32.3414,32.9657,110328.70505152,0
+EQIX.US,D,20050328,000000,32.8138,33.2911,32.301,32.66,90075.797524532,0
+EQIX.US,D,20050329,000000,32.4213,32.9725,32.4213,32.7379,166773.37883074,0
+EQIX.US,D,20050330,000000,32.66,34.2061,32.0871,33.9379,159183.73585182,0
+EQIX.US,D,20050331,000000,33.5977,34.1439,33.2437,33.4805,282226.41124363,0
+EQIX.US,D,20050401,000000,32.1541,33.0534,32.0466,32.5001,220857.19092437,0
+EQIX.US,D,20050404,000000,32.4834,32.4834,31.526,32.2142,102489.5895749,0
+EQIX.US,D,20050405,000000,32.0949,32.1758,31.668,31.8731,99022.327503158,0
+EQIX.US,D,20050406,000000,31.8357,32.0625,31.8277,31.8277,70768.045964451,0
+EQIX.US,D,20050407,000000,31.5122,31.9055,31.2351,31.5664,215463.10874842,0
+EQIX.US,D,20050408,000000,31.3081,31.6286,30.6425,30.8357,224537.41732343,0
+EQIX.US,D,20050411,000000,30.7026,30.8406,29.6623,30.4117,330677.82393789,0
+EQIX.US,D,20050412,000000,30.0252,30.8406,29.757,30.7855,88634.738909749,0
+EQIX.US,D,20050413,000000,30.6819,30.9087,30.4689,30.5882,67337.292063104,0
+EQIX.US,D,20050414,000000,30.4748,31.0615,30.4531,30.6819,146400.80563413,0
+EQIX.US,D,20050415,000000,30.0696,30.8535,30.0696,30.245,114746.1936694,0
+EQIX.US,D,20050418,000000,30.034,30.8466,30.034,30.6425,146928.14587316,0
+EQIX.US,D,20050419,000000,30.6947,31.9055,30.6947,31.8584,121131.06702526,0
+EQIX.US,D,20050420,000000,31.8641,32.6344,31.3524,31.5979,122903.74152114,0
+EQIX.US,D,20050421,000000,31.6453,32.5772,31.6453,32.3237,74991.838456061,0
+EQIX.US,D,20050422,000000,32.1463,32.4056,31.4973,32.0702,91669.98763181,0
+EQIX.US,D,20050425,000000,32.0949,32.9558,31.8584,32.3651,108225.42879039,0
+EQIX.US,D,20050426,000000,32.0043,32.4834,31.7074,32.023,120489.13169581,0
+EQIX.US,D,20050427,000000,31.947,32.4213,30.4384,30.8111,216249.04852777,0
+EQIX.US,D,20050428,000000,30.1691,31.2666,29.5578,29.5804,380329.94979184,0
+EQIX.US,D,20050429,000000,29.7313,29.7313,27.345,27.6605,561163.03068829,0
+EQIX.US,D,20050502,000000,27.415,29.2176,27.415,28.6792,456092.51628958,0
+EQIX.US,D,20050503,000000,28.3972,28.3972,27.4367,27.6517,226718.78050458,0
+EQIX.US,D,20050504,000000,27.5817,28.6032,27.3361,28.2207,199923.81166584,0
+EQIX.US,D,20050505,000000,28.3627,28.4061,27.5431,27.8114,183190.9002345,0
+EQIX.US,D,20050506,000000,28.27,28.3627,27.5363,28.1349,99363.070426851,0
+EQIX.US,D,20050509,000000,27.6764,27.8183,26.2691,26.9408,649228.85060937,0
+EQIX.US,D,20050510,000000,26.8046,26.8618,25.9605,26.213,181308.70122744,0
+EQIX.US,D,20050511,000000,26.0138,26.4665,25.6855,25.8806,138196.60845354,0
+EQIX.US,D,20050512,000000,25.8205,25.8275,24.9242,24.9961,224479.61272031,0
+EQIX.US,D,20050513,000000,24.9242,25.5878,24.8217,25.3886,132004.4171081,0
+EQIX.US,D,20050516,000000,24.9883,26.8697,24.9489,26.7198,250589.03924826,0
+EQIX.US,D,20050517,000000,26.7424,27.4219,26.1962,26.4892,604540.8218134,0
+EQIX.US,D,20050518,000000,25.8343,28.3548,25.8343,28.0717,647319.2704745,0
+EQIX.US,D,20050519,000000,29.3043,30.0389,28.4356,28.758,439427.55061982,0
+EQIX.US,D,20050520,000000,28.7669,28.8241,28.1576,28.6792,361394.37874662,0
+EQIX.US,D,20050523,000000,28.687,29.9858,28.687,29.1604,291786.48130808,0
+EQIX.US,D,20050524,000000,29.2096,29.2392,28.687,28.8646,180909.13958478,0
+EQIX.US,D,20050525,000000,29.0125,29.2975,28.6032,28.7107,127349.62538266,0
+EQIX.US,D,20050526,000000,28.7019,29.8329,28.618,29.8329,327927.5417681,0
+EQIX.US,D,20050527,000000,29.8329,30.2136,29.5104,30.103,166962.00437779,0
+EQIX.US,D,20050531,000000,29.8822,30.2363,29.8822,30.1277,194761.96201824,0
+EQIX.US,D,20050601,000000,29.7865,31.0694,29.7234,30.7943,212647.92316459,0
+EQIX.US,D,20050602,000000,30.744,31.2666,30.5291,30.6484,804208.06217064,0
+EQIX.US,D,20050603,000000,30.5616,30.883,29.9315,30.0469,60255.72112219,0
+EQIX.US,D,20050606,000000,30.0025,30.0606,29.5509,29.6534,160575.10279024,0
+EQIX.US,D,20050607,000000,29.2629,29.7806,28.4662,29.4355,269587.48547582,0
+EQIX.US,D,20050608,000000,29.4187,29.612,29.1525,29.2323,145483.03079502,0
+EQIX.US,D,20050609,000000,29.1318,29.4957,28.9316,29.044,130024.86297998,0
+EQIX.US,D,20050610,000000,29.1239,29.2176,28.8646,28.9878,77696.485412872,0
+EQIX.US,D,20050613,000000,28.8241,29.1771,28.6259,28.833,88292.981870211,0
+EQIX.US,D,20050614,000000,29.0125,29.6534,28.7186,29.0854,270024.56940473,0
+EQIX.US,D,20050615,000000,28.5056,29.472,28.3005,29.4069,298287.97798604,0
+EQIX.US,D,20050616,000000,30.9234,35.0453,30.8406,34.4606,1287571.1676299,0
+EQIX.US,D,20050617,000000,34.3196,35.3944,34.3196,34.8787,319905.88543949,0
+EQIX.US,D,20050620,000000,34.0563,34.8086,34.002,34.3896,277632.46646884,0
+EQIX.US,D,20050621,000000,34.4211,34.6677,34.3333,34.509,76684.397800237,0
+EQIX.US,D,20050622,000000,34.5711,34.8648,34.3423,34.6914,303376.81129286,0
+EQIX.US,D,20050623,000000,34.6025,34.645,33.7477,33.7979,199619.57691255,0
+EQIX.US,D,20050624,000000,33.7891,33.7891,32.1106,33.077,448642.82129718,0
+EQIX.US,D,20050627,000000,32.7449,34.3038,32.7449,33.4084,198294.12750402,0
+EQIX.US,D,20050628,000000,33.5189,34.5956,33.4972,34.5533,184224.28427987,0
+EQIX.US,D,20050629,000000,34.3974,34.7762,34.1825,34.501,91237.974282129,0
+EQIX.US,D,20050630,000000,34.494,34.7357,33.8827,34.2722,142942.67060497,0
+EQIX.US,D,20050701,000000,33.5099,33.9211,33.0534,33.8984,175552.57969506,0
+EQIX.US,D,20050705,000000,33.6302,34.3106,33.3215,34.1302,166327.16785924,0
+EQIX.US,D,20050706,000000,34.0987,34.3038,33.6559,33.8512,104948.82049739,0
+EQIX.US,D,20050707,000000,32.7596,34.1746,32.7526,34.1696,138745.24512532,0
+EQIX.US,D,20050708,000000,33.866,35.2514,33.866,35.1567,115334.3808591,0
+EQIX.US,D,20050711,000000,35.2277,35.3865,35.0552,35.2731,323906.57244534,0
+EQIX.US,D,20050712,000000,35.2198,35.3618,34.9516,35.2356,114429.78952597,0
+EQIX.US,D,20050713,000000,35.1647,35.2277,34.7929,35.212,63378.183806863,0
+EQIX.US,D,20050714,000000,35.2672,35.2672,34.6962,34.9813,62345.813877342,0
+EQIX.US,D,20050715,000000,34.645,35.2514,34.645,35.2277,48802.296776396,0
+EQIX.US,D,20050718,000000,35.1883,35.1883,33.7073,34.3708,154209.49763541,0
+EQIX.US,D,20050719,000000,34.2879,34.9269,34.0563,34.6962,204521.81290401,0
+EQIX.US,D,20050720,000000,34.5227,35.3471,34.501,34.9516,72180.709335594,0
+EQIX.US,D,20050721,000000,34.9437,35.1567,34.637,34.637,111416.85135248,0
+EQIX.US,D,20050722,000000,34.7198,35.3471,34.3196,35.3471,128093.98641239,0
+EQIX.US,D,20050725,000000,35.3865,35.9781,35.1567,35.1804,206204.23108974,0
+EQIX.US,D,20050726,000000,35.212,35.9693,34.5878,35.6547,123494.97105838,0
+EQIX.US,D,20050727,000000,35.7957,35.9023,35.4634,35.6547,220187.87446712,0
+EQIX.US,D,20050728,000000,35.4397,35.7493,34.2387,35.212,233510.314314,0
+EQIX.US,D,20050729,000000,35.1084,35.3944,34.9122,35.0857,131244.8443407,0
+EQIX.US,D,20050801,000000,34.7849,35.1804,34.0089,34.5227,289768.39077787,0
+EQIX.US,D,20050802,000000,34.35,34.7762,34.1055,34.3333,113723.96489832,0
+EQIX.US,D,20050803,000000,34.002,34.6292,33.9635,34.3974,471314.39511289,0
+EQIX.US,D,20050804,000000,34.2387,34.7131,33.6559,34.0563,184087.37864089,0
+EQIX.US,D,20050805,000000,33.9952,33.9952,32.2566,32.3494,242185.06124635,0
+EQIX.US,D,20050808,000000,32.2773,32.9293,31.8731,32.0466,177064.62641894,0
+EQIX.US,D,20050809,000000,32.0101,32.3562,31.5122,31.6226,194788.3290302,0
+EQIX.US,D,20050810,000000,31.7646,32.5919,31.1779,31.5053,200812.17714548,0
+EQIX.US,D,20050811,000000,31.4481,32.0949,31.0447,31.9392,164336.45845683,0
+EQIX.US,D,20050812,000000,31.1542,31.519,30.7342,30.959,338509.84060361,0
+EQIX.US,D,20050815,000000,30.7342,31.3761,30.7342,31.2735,114044.42550513,0
+EQIX.US,D,20050816,000000,31.1148,31.8357,31.0754,31.6286,243068.35614677,0
+EQIX.US,D,20050817,000000,31.526,31.8277,31.4323,31.7646,291149.61655784,0
+EQIX.US,D,20050818,000000,31.5743,31.6907,31.3919,31.4323,252521.94404755,0
+EQIX.US,D,20050819,000000,31.3761,31.4973,30.9087,31.0379,102733.99149338,0
+EQIX.US,D,20050822,000000,31.0901,31.3456,30.2136,30.6425,139893.22426109,0
+EQIX.US,D,20050823,000000,30.6238,31.0615,30.1356,30.6425,188400.4133268,0
+EQIX.US,D,20050824,000000,30.7598,31.2351,30.744,30.8683,90869.850230639,0
+EQIX.US,D,20050825,000000,30.8613,31.0851,30.7263,30.8752,69118.079485736,0
+EQIX.US,D,20050826,000000,30.8683,30.9669,30.6947,30.9234,94971.948820928,0
+EQIX.US,D,20050829,000000,30.9147,30.9147,30.6819,30.8406,91321.131781362,0
+EQIX.US,D,20050830,000000,30.8406,30.9669,30.5142,30.8357,71548.915164581,0
+EQIX.US,D,20050831,000000,30.6819,30.8466,30.2608,30.8179,67213.569930097,0
+EQIX.US,D,20050901,000000,30.6819,31.7833,30.1277,30.3565,220955.56016128,0
+EQIX.US,D,20050902,000000,30.4384,31.1542,30.2293,30.2677,161815.36646785,0
+EQIX.US,D,20050906,000000,30.3614,31.0694,30.3023,30.4748,183858.18846008,0
+EQIX.US,D,20050907,000000,30.1691,30.674,30.0853,30.5961,241733.77969563,0
+EQIX.US,D,20050908,000000,30.4531,33.2033,30.4294,32.8552,661679.15083014,0
+EQIX.US,D,20050909,000000,32.8632,33.6846,32.8632,33.6392,306791.3393407,0
+EQIX.US,D,20050912,000000,33.5189,34.8855,33.5189,34.1628,331417.11438841,0
+EQIX.US,D,20050913,000000,33.9558,34.2722,33.0139,33.2664,137856.8796457,0
+EQIX.US,D,20050914,000000,33.2604,34.0888,32.8966,33.0219,105990.31746951,0
+EQIX.US,D,20050915,000000,32.8719,33.2122,32.4834,32.8217,164696.46958156,0
+EQIX.US,D,20050916,000000,32.8552,33.4892,32.8552,33.4627,174439.08049799,0
+EQIX.US,D,20050919,000000,33.3759,33.3996,32.4914,32.8138,52517.003114155,0
+EQIX.US,D,20050920,000000,32.6758,33.0603,32.446,32.5545,72371.363114328,0
+EQIX.US,D,20050921,000000,32.4539,32.5919,31.6286,32.3494,134454.52098799,0
+EQIX.US,D,20050922,000000,32.1916,33.0939,31.811,32.5999,161108.52772435,0
+EQIX.US,D,20050923,000000,32.5308,32.6511,31.8731,32.2142,70799.483555626,0
+EQIX.US,D,20050926,000000,32.1463,33.9952,32.023,33.3295,162979.57145713,0
+EQIX.US,D,20050927,000000,32.9213,33.5042,32.5308,33.3048,89741.139295905,0
+EQIX.US,D,20050928,000000,33.4715,33.5042,31.9954,32.949,91252.171903949,0
+EQIX.US,D,20050929,000000,32.6817,33.3375,32.5081,33.0219,59976.839265,0
+EQIX.US,D,20050930,000000,32.935,33.1097,32.2379,32.935,122486.93990912,0
+EQIX.US,D,20051003,000000,32.6965,33.3295,32.0702,33.0061,110353.04383179,0
+EQIX.US,D,20051004,000000,33.0061,33.2033,32.4371,32.5171,69692.069053623,0
+EQIX.US,D,20051005,000000,32.231,32.6965,31.2351,31.4155,106635.2951465,0
+EQIX.US,D,20051006,000000,31.1779,31.6147,30.4828,31.0981,124670.33132195,0
+EQIX.US,D,20051007,000000,30.7095,30.7095,28.054,29.4129,642491.06493969,0
+EQIX.US,D,20051010,000000,29.4187,29.5282,28.8646,28.9257,171413.97293437,0
+EQIX.US,D,20051011,000000,28.8241,29.1387,28.6585,28.7019,210233.31333925,0
+EQIX.US,D,20051012,000000,28.5707,29.0055,28.3715,28.5451,225126.61862899,0
+EQIX.US,D,20051013,000000,28.4662,28.901,28.4129,28.5451,234196.87074062,0
+EQIX.US,D,20051014,000000,28.5529,29.1771,28.4662,28.833,178355.59588877,0
+EQIX.US,D,20051017,000000,28.758,29.472,28.7186,29.3714,167433.56824541,0
+EQIX.US,D,20051018,000000,29.3467,29.4533,29.1022,29.1387,127430.7546502,0
+EQIX.US,D,20051019,000000,29.2028,29.2975,28.2847,29.2245,162016.16140501,0
+EQIX.US,D,20051020,000000,29.0765,29.2975,28.2463,28.5707,113034.36612418,0
+EQIX.US,D,20051021,000000,28.5707,28.7669,27.84,27.9239,223740.3222698,0
+EQIX.US,D,20051024,000000,28.0057,28.6427,27.7108,28.3872,210215.05925404,0
+EQIX.US,D,20051025,000000,28.3458,28.8241,28.0007,28.8153,174965.40662119,0
+EQIX.US,D,20051026,000000,29.3536,30.394,29.2975,30.0606,631190.77208638,0
+EQIX.US,D,20051027,000000,30.6021,30.6335,30.0547,30.32,195495.16777368,0
+EQIX.US,D,20051028,000000,30.253,30.3486,28.4662,28.4751,440544.09216441,0
+EQIX.US,D,20051031,000000,28.4751,29.4355,28.4751,29.1692,258018.45192378,0
+EQIX.US,D,20051101,000000,28.8487,29.3221,28.8487,29.0854,104695.2915363,0
+EQIX.US,D,20051102,000000,29.044,29.6918,28.901,29.3714,209054.91072814,0
+EQIX.US,D,20051103,000000,29.6623,29.9611,29.257,29.9216,365341.31761273,0
+EQIX.US,D,20051104,000000,29.8822,30.1918,29.3536,29.5578,171991.00484979,0
+EQIX.US,D,20051107,000000,29.7806,30.394,29.5578,30.2854,348219.99981302,0
+EQIX.US,D,20051108,000000,30.3269,30.3851,29.5509,29.5578,519872.2899708,0
+EQIX.US,D,20051109,000000,29.5893,29.5893,28.1576,28.1821,1203474.5971236,0
+EQIX.US,D,20051110,000000,28.3872,28.8646,28.3872,28.4592,4826547.4554204,0
+EQIX.US,D,20051111,000000,28.3144,28.7344,27.84,28.5707,796285.78919478,0
+EQIX.US,D,20051114,000000,28.6032,28.6032,28.2463,28.27,383898.62344802,0
+EQIX.US,D,20051115,000000,28.2847,28.8557,28.1112,28.5529,450792.74688715,0
+EQIX.US,D,20051116,000000,28.5362,28.5529,28.2601,28.5451,282152.380787,0
+EQIX.US,D,20051117,000000,28.3548,29.5371,28.3548,29.5371,999229.63784502,0
+EQIX.US,D,20051118,000000,29.6761,29.8102,29.2629,29.612,352124.34581366,0
+EQIX.US,D,20051121,000000,29.5371,31.2421,29.5371,31.1631,712321.05374814,0
+EQIX.US,D,20051122,000000,30.9403,32.1758,30.5359,32.0792,565757.98957892,0
+EQIX.US,D,20051123,000000,31.8641,32.8966,31.8641,32.6264,664424.36242072,0
+EQIX.US,D,20051125,000000,32.8138,32.8138,32.2222,32.4834,97426.109164192,0
+EQIX.US,D,20051128,000000,32.5308,32.5308,31.9549,32.3651,360678.41296054,0
+EQIX.US,D,20051129,000000,32.3651,32.3651,31.8898,32.1758,261773.72289531,0
+EQIX.US,D,20051130,000000,32.2074,32.4125,31.4619,31.5664,460921.73594026,0
+EQIX.US,D,20051201,000000,31.4708,32.446,31.3524,32.2853,482911.82390858,0
+EQIX.US,D,20051202,000000,32.4293,32.5218,31.8584,32.2142,136268.77423348,0
+EQIX.US,D,20051205,000000,32.0792,32.3976,31.668,31.7833,479367.48903267,0
+EQIX.US,D,20051206,000000,31.811,32.9213,31.811,32.2566,345686.73843389,0
+EQIX.US,D,20051207,000000,32.3562,32.3878,31.8898,32.1758,132644.32420586,0
+EQIX.US,D,20051208,000000,32.0101,32.799,31.9125,32.7222,484162.22874462,0
+EQIX.US,D,20051209,000000,32.6758,33.4972,32.6758,33.1708,391179.97521026,0
+EQIX.US,D,20051212,000000,33.3611,33.8068,33.1551,33.6302,252760.26127096,0
+EQIX.US,D,20051213,000000,33.6076,33.6846,33.1875,33.3215,173918.83906985,0
+EQIX.US,D,20051214,000000,33.3611,33.4715,33.1786,33.3611,239859.69361533,0
+EQIX.US,D,20051215,000000,33.2033,33.3611,32.8138,32.8632,216520.83157405,0
+EQIX.US,D,20051216,000000,32.944,33.0693,32.4766,32.66,348657.08374192,0
+EQIX.US,D,20051219,000000,32.5545,32.6817,31.7164,31.7893,446018.28949208,0
+EQIX.US,D,20051220,000000,31.8277,32.3878,31.0527,32.0466,598729.93802542,0
+EQIX.US,D,20051221,000000,32.1541,32.2222,31.668,32.1541,168835.07634226,0
+EQIX.US,D,20051222,000000,32.0043,32.5081,31.8584,32.4293,175909.54847225,0
+EQIX.US,D,20051223,000000,32.2566,32.66,32.1463,32.1857,103708.55681978,0
+EQIX.US,D,20051227,000000,32.4213,32.7596,31.9549,32.231,240488.4454388,0
+EQIX.US,D,20051228,000000,32.2616,32.4056,31.5743,32.2773,219330.94657868,0
+EQIX.US,D,20051229,000000,32.3731,32.6176,31.9954,32.231,150149.99191058,0
+EQIX.US,D,20051230,000000,31.947,32.2566,31.662,32.231,226018.02645614,0
+EQIX.US,D,20060103,000000,31.9717,33.1708,31.6364,32.7596,712151.69640214,0
+EQIX.US,D,20060104,000000,32.6511,34.0336,32.6176,33.5681,456086.43159452,0
+EQIX.US,D,20060105,000000,33.7407,34.357,33.3215,34.1983,364802.8220994,0
+EQIX.US,D,20060106,000000,34.1696,34.5277,34.0089,34.3896,334687.63798636,0
+EQIX.US,D,20060109,000000,34.0888,35.3067,34.0888,34.8787,730481.84028829,0
+EQIX.US,D,20060110,000000,34.7929,34.8787,34.3038,34.7288,457399.71161292,0
+EQIX.US,D,20060111,000000,34.637,35.6784,34.637,35.5215,649168.00365872,0
+EQIX.US,D,20060112,000000,35.4161,36.0048,35.4161,35.844,356181.8233068,0
+EQIX.US,D,20060113,000000,35.702,36.7137,35.702,36.3656,554453.64026225,0
+EQIX.US,D,20060117,000000,35.9614,36.7611,35.9614,36.6654,307661.45073512,0
+EQIX.US,D,20060118,000000,36.3342,37.0963,35.9023,36.8242,445728.25236059,0
+EQIX.US,D,20060119,000000,36.8094,37.5746,36.4287,37.4317,475906.31165598,0
+EQIX.US,D,20060120,000000,37.4001,37.4001,36.2799,36.484,441455.78230846,0
+EQIX.US,D,20060123,000000,36.7197,36.7197,36.3656,36.5343,232608.7653284,0
+EQIX.US,D,20060124,000000,36.3736,36.9208,36.3509,36.8242,276490.57202814,0
+EQIX.US,D,20060125,000000,36.9208,37.3636,36.5431,37.0451,258761.79883767,0
+EQIX.US,D,20060126,000000,36.9524,37.0086,36.4909,36.8558,602346.27512629,0
+EQIX.US,D,20060127,000000,36.7295,37.7975,36.7295,37.4829,410831.51204157,0
+EQIX.US,D,20060130,000000,37.5441,37.5441,36.8775,37.26,378495.41422946,0
+EQIX.US,D,20060131,000000,37.0697,37.3636,36.8942,37.1092,235663.28225151,0
+EQIX.US,D,20060201,000000,36.8242,37.2847,36.8242,37.2039,307502.23454757,0
+EQIX.US,D,20060202,000000,37.0303,37.1969,36.7137,36.8626,359452.34690474,0
+EQIX.US,D,20060203,000000,36.8341,37.1733,36.5866,36.7611,326225.85538132,0
+EQIX.US,D,20060206,000000,36.556,36.9031,36.2799,36.7551,222505.1291714,0
+EQIX.US,D,20060207,000000,36.5007,37.0599,36.4446,36.9208,250318.27031783,0
+EQIX.US,D,20060208,000000,36.8341,38.1781,36.8341,37.9562,591407.00751356,0
+EQIX.US,D,20060209,000000,36.556,37.3754,35.2514,37.3636,1061709.3150138,0
+EQIX.US,D,20060210,000000,37.1654,37.7363,36.7551,37.5598,366756.00921556,0
+EQIX.US,D,20060213,000000,37.2778,37.338,35.4476,35.5601,715878.57213003,0
+EQIX.US,D,20060214,000000,35.4102,35.8529,35.132,35.5422,537940.79196912,0
+EQIX.US,D,20060215,000000,35.632,35.6468,35.132,35.6468,375299.93520399,0
+EQIX.US,D,20060216,000000,35.6942,37.2176,35.6942,37.2039,520182.60941916,0
+EQIX.US,D,20060217,000000,37.1319,37.3183,36.8094,37.0865,242661.69569319,0
+EQIX.US,D,20060221,000000,37.0382,37.1496,36.4446,36.4702,160661.30263701,0
+EQIX.US,D,20060222,000000,36.4199,37.757,36.4199,37.3754,244149.40363682,0
+EQIX.US,D,20060223,000000,36.9909,39.1415,36.8775,37.9937,760326.2554709,0
+EQIX.US,D,20060224,000000,38.0913,40.4865,37.7709,39.948,1022468.1024177,0
+EQIX.US,D,20060227,000000,39.8435,41.2754,39.7419,41.2448,760000.72428487,0
+EQIX.US,D,20060228,000000,41.0002,41.6195,40.9234,41.4676,1203818.3823948,0
+EQIX.US,D,20060301,000000,41.3396,41.8306,40.8306,41.7902,802052.0518856,0
+EQIX.US,D,20060302,000000,41.87,42.0662,40.8887,41.519,513303.86164711,0
+EQIX.US,D,20060303,000000,41.2822,41.3396,40.9154,40.9668,563026.97561015,0
+EQIX.US,D,20060306,000000,40.9668,41.3139,40.5349,41.0072,383796.19774774,0
+EQIX.US,D,20060307,000000,40.8977,41.0544,39.6562,40.169,401366.76886649,0
+EQIX.US,D,20060308,000000,39.9225,40.2734,39.6661,40.099,540703.24352906,0
+EQIX.US,D,20060309,000000,40.1217,40.9538,40.1217,40.8474,410667.22527479,0
+EQIX.US,D,20060310,000000,40.6413,42.3384,40.6413,42.3384,325598.11767369,0
+EQIX.US,D,20060313,000000,42.367,44.345,42.2653,43.4595,724053.35995112,0
+EQIX.US,D,20060314,000000,43.5453,44.6014,43.5453,43.8914,492286.3107735,0
+EQIX.US,D,20060315,000000,43.7494,43.8234,42.8669,43.6164,367188.02256525,0
+EQIX.US,D,20060316,000000,43.7347,44.06,42.7723,42.9674,263372.98358181,0
+EQIX.US,D,20060317,000000,43.1835,44.7966,43.0345,44.3194,606555.86999608,0
+EQIX.US,D,20060320,000000,44.274,44.28,43.4023,43.8826,496639.91009318,0
+EQIX.US,D,20060321,000000,43.7347,44.4407,43.5927,43.7347,316395.01638645,0
+EQIX.US,D,20060322,000000,43.4753,44.5758,43.4753,44.4762,462105.20913058,0
+EQIX.US,D,20060323,000000,44.5935,45.8636,44.0443,45.4929,370939.2370734,0
+EQIX.US,D,20060324,000000,45.8183,47.9748,45.4199,46.2906,1159521.8023146,0
+EQIX.US,D,20060327,000000,46.6051,46.6841,45.9671,46.328,393257.89857528,0
+EQIX.US,D,20060328,000000,46.1151,46.5144,45.7581,46.0973,129370.7582604,0
+EQIX.US,D,20060329,000000,46.3754,47.2303,45.8636,46.6682,1196485.3107244,0
+EQIX.US,D,20060330,000000,47.0242,48.9382,46.3221,48.8948,1236665.5945924,0
+EQIX.US,D,20060331,000000,48.5822,50.9311,48.5822,50.7831,1397029.761287,0
+EQIX.US,D,20060403,000000,49.8167,49.8257,48.0044,49.1029,2174332.3159918,0
+EQIX.US,D,20060404,000000,49.2942,49.3367,46.8832,47.0636,1346978.0737905,0
+EQIX.US,D,20060405,000000,46.8516,46.8999,44.21,45.9099,1960614.5006116,0
+EQIX.US,D,20060406,000000,46.0135,47.4748,45.4515,47.4443,684900.37543346,0
+EQIX.US,D,20060407,000000,47.2618,47.4443,45.7837,46.6624,403293.58897071,0
+EQIX.US,D,20060410,000000,46.6239,46.8102,44.1646,44.7878,554668.63282124,0
+EQIX.US,D,20060411,000000,44.5758,45.0323,43.706,44.28,556578.2129561,0
+EQIX.US,D,20060412,000000,44.3194,45.1112,44.28,44.988,328385.92212973,0
+EQIX.US,D,20060413,000000,45.1763,46.0302,44.7483,45.3489,406678.70765907,0
+EQIX.US,D,20060417,000000,45.0017,45.6397,43.5927,44.8972,620987.75257665,0
+EQIX.US,D,20060418,000000,44.9042,45.6397,44.9042,45.1911,507421.98975003,0
+EQIX.US,D,20060419,000000,45.3715,45.9829,45.1418,45.3489,481080.33069373,0
+EQIX.US,D,20060420,000000,45.1024,45.5924,45.0737,45.1181,224255.49311871,0
+EQIX.US,D,20060421,000000,45.3568,45.8872,45.2058,45.4849,263856.71683956,0
+EQIX.US,D,20060424,000000,45.8872,46.0855,44.1547,44.6695,868061.86630848,0
+EQIX.US,D,20060425,000000,44.6162,45.7916,44.6162,45.7285,521987.73562206,0
+EQIX.US,D,20060426,000000,45.4849,46.0214,43.7642,44.6241,587856.58794258,0
+EQIX.US,D,20060427,000000,47.3418,50.4637,46.474,49.027,1577678.2730998,0
+EQIX.US,D,20060428,000000,48.7203,52.4486,48.7203,52.1075,1067492.817674,0
+EQIX.US,D,20060501,000000,51.8481,52.0334,49.9597,50.3,1104394.4650173,0
+EQIX.US,D,20060502,000000,50.1501,50.8225,49.664,49.7064,287521.11006685,0
+EQIX.US,D,20060503,000000,49.5258,49.8167,48.3386,48.663,503085.6303997,0
+EQIX.US,D,20060504,000000,48.5734,50.6077,48.3289,50.5199,293660.5673884,0
+EQIX.US,D,20060505,000000,50.4272,50.8591,49.8651,49.9036,141862.63723078,0
+EQIX.US,D,20060508,000000,49.7469,51.2644,49.5959,51.0484,188659.0128671,0
+EQIX.US,D,20060509,000000,50.7574,51.3984,50.442,50.9548,208480.92116025,0
+EQIX.US,D,20060510,000000,50.7654,52.1252,50.6934,51.5592,469362.22211256,0
+EQIX.US,D,20060511,000000,51.6322,51.6322,49.302,49.4509,271928.06484453,0
+EQIX.US,D,20060512,000000,48.8681,50.2743,48.7134,49.8888,539400.10466911,0
+EQIX.US,D,20060515,000000,49.4825,49.8167,48.4422,49.6995,365336.24703351,0
+EQIX.US,D,20060516,000000,49.588,50.3315,49.3898,50.1254,395992.96900743,0
+EQIX.US,D,20060517,000000,49.588,49.9764,48.1907,48.9462,412645.76528707,0
+EQIX.US,D,20060518,000000,49.2803,50.0742,46.6524,47.185,343752.81951877,0
+EQIX.US,D,20060519,000000,47.0104,47.2855,44.2247,45.0521,1174228.5102891,0
+EQIX.US,D,20060522,000000,44.837,45.9326,43.8589,45.1674,740364.39919123,0
+EQIX.US,D,20060523,000000,45.2305,45.3715,44.4407,44.4841,287109.37903407,0
+EQIX.US,D,20060524,000000,44.6319,44.7878,42.2802,43.6913,603068.32560744,0
+EQIX.US,D,20060525,000000,43.9013,44.2247,42.9833,43.2524,858457.17514689,0
+EQIX.US,D,20060526,000000,43.6164,46.8999,43.4191,46.5045,810032.12946458,0
+EQIX.US,D,20060530,000000,45.9572,46.4,45.1112,45.5856,362380.09934731,0
+EQIX.US,D,20060531,000000,45.7837,46.1052,45.2946,46.0855,396481.77284438,0
+EQIX.US,D,20060601,000000,46.0697,47.8801,44.837,47.7844,439520.84927749,0
+EQIX.US,D,20060602,000000,47.9581,48.7478,47.5075,48.2618,454731.5728265,0
+EQIX.US,D,20060605,000000,47.8397,48.2952,46.6524,47.1681,313629.52247896,0
+EQIX.US,D,20060606,000000,47.326,47.8643,46.4,46.6761,534891.34562523,0
+EQIX.US,D,20060607,000000,46.8685,47.4443,46.4069,46.4385,320863.21079653,0
+EQIX.US,D,20060608,000000,46.2512,46.2512,42.9764,45.2631,742511.28243366,0
+EQIX.US,D,20060609,000000,45.2562,46.3754,44.1252,44.4091,251206.63579746,0
+EQIX.US,D,20060612,000000,41.3897,42.6943,40.1601,41.4214,2101403.1891632,0
+EQIX.US,D,20060613,000000,41.511,41.658,37.8122,38.9354,1310160.5980623,0
+EQIX.US,D,20060614,000000,38.8318,40.0053,38.1998,38.7293,711576.6927184,0
+EQIX.US,D,20060615,000000,39.0626,41.23,38.9758,40.3298,1074458.7794086,0
+EQIX.US,D,20060616,000000,40.3298,40.4293,38.8092,39.2756,1000236.6548784,0
+EQIX.US,D,20060619,000000,39.5044,39.6562,37.5598,37.9651,483595.33798764,0
+EQIX.US,D,20060620,000000,38.0568,38.3576,37.686,37.7215,387591.01923719,0
+EQIX.US,D,20060621,000000,37.6614,41.0002,37.5667,40.2951,770044.52760705,0
+EQIX.US,D,20060622,000000,40.3298,40.4954,39.5044,39.8613,330318.82692901,0
+EQIX.US,D,20060623,000000,39.8919,41.23,39.3781,40.8188,564820.94653876,0
+EQIX.US,D,20060626,000000,41.016,41.366,40.3298,40.5653,277768.357992,0
+EQIX.US,D,20060627,000000,40.7163,41.1175,39.883,40.1778,265414.39877643,0
+EQIX.US,D,20060628,000000,40.4451,40.454,39.1276,40.4214,297622.71799216,0
+EQIX.US,D,20060629,000000,40.5436,43.6251,40.5436,42.858,632756.56695002,0
+EQIX.US,D,20060630,000000,41.5958,43.8914,41.511,43.3796,2088074.6646212,0
+EQIX.US,D,20060703,000000,42.8501,43.8826,42.8501,43.4113,135149.19034135,0
+EQIX.US,D,20060705,000000,42.6529,43.2909,41.8226,41.9803,368252.84420179,0
+EQIX.US,D,20060706,000000,42.014,42.6598,41.3563,41.5771,437088.9994828,0
+EQIX.US,D,20060707,000000,41.3828,41.8631,40.873,40.8887,471196.75767494,0
+EQIX.US,D,20060710,000000,40.8553,41.1659,39.1276,39.8613,301087.95183222,0
+EQIX.US,D,20060711,000000,39.6404,40.1444,38.4375,40.0299,473258.45518646,0
+EQIX.US,D,20060712,000000,39.9737,40.8021,39.9737,40.0664,441770.1582202,0
+EQIX.US,D,20060713,000000,40.2262,40.2262,38.0026,38.1465,676084.66639876,0
+EQIX.US,D,20060714,000000,37.9562,38.4375,36.3203,37.0776,560268.5805136,0
+EQIX.US,D,20060717,000000,36.8015,37.3251,36.0669,36.6654,827644.27933295,0
+EQIX.US,D,20060718,000000,36.8942,37.686,36.6103,37.3084,364843.38673318,0
+EQIX.US,D,20060719,000000,37.4247,39.3081,37.1407,38.9285,372270.771177,0
+EQIX.US,D,20060720,000000,38.8821,39.1908,37.3004,37.5441,191199.37305712,0
+EQIX.US,D,20060721,000000,37.3183,37.7275,36.4781,37.0697,590565.29136277,0
+EQIX.US,D,20060724,000000,37.1812,38.3496,37.1812,38.2304,533209.94155535,0
+EQIX.US,D,20060725,000000,38.3931,39.7992,37.9651,39.458,393199.0798563,0
+EQIX.US,D,20060726,000000,39.5291,40.0438,38.4926,39.6069,247539.59290438,0
+EQIX.US,D,20060727,000000,39.673,40.3819,38.5873,38.755,438778.51647944,0
+EQIX.US,D,20060728,000000,40.3298,40.592,39.1276,40.0733,774439.70567635,0
+EQIX.US,D,20060731,000000,40.4688,41.6649,39.9313,41.4214,618999.07140592,0
+EQIX.US,D,20060801,000000,40.9471,41.3139,39.8613,40.0664,575941.74088762,0
+EQIX.US,D,20060802,000000,40.3298,41.2754,39.6474,41.1502,556310.4863732,0
+EQIX.US,D,20060803,000000,39.315,40.0132,37.5055,39.9313,1931250.7763391,0
+EQIX.US,D,20060804,000000,40.3298,40.3298,38.7461,39.321,398390.3388634,0
+EQIX.US,D,20060807,000000,38.8674,39.1336,37.4247,38.5873,537360.71770616,0
+EQIX.US,D,20060808,000000,38.6031,39.9313,38.4689,39.4827,575382.9630574,0
+EQIX.US,D,20060809,000000,40.0664,40.9668,39.4905,39.7164,673060.57295099,0
+EQIX.US,D,20060810,000000,39.3634,40.0438,39.0321,39.6938,356370.44885385,0
+EQIX.US,D,20060811,000000,39.3634,40.0438,39.0409,39.5754,345513.32462451,0
+EQIX.US,D,20060814,000000,39.8999,40.4214,39.3634,39.7992,402260.20492533,0
+EQIX.US,D,20060815,000000,41.5367,46.5144,41.3139,45.8636,3250495.8241349,0
+EQIX.US,D,20060816,000000,46.5518,46.8181,45.3025,46.7323,640031.8340172,0
+EQIX.US,D,20060817,000000,46.1555,47.1918,46.1555,46.9473,440527.8663109,0
+EQIX.US,D,20060818,000000,46.7579,47.0479,45.547,47.0025,316877.73552834,0
+EQIX.US,D,20060821,000000,46.6051,46.6051,45.0895,45.3489,519343.9356159,0
+EQIX.US,D,20060822,000000,45.3025,45.547,44.6734,45.1763,716229.45621216,0
+EQIX.US,D,20060823,000000,45.0797,45.3489,44.0049,44.1547,686233.93776875,0
+EQIX.US,D,20060824,000000,44.3627,46.0214,44.3627,45.7837,353821.97573706,0
+EQIX.US,D,20060825,000000,45.4929,46.615,44.5758,44.9297,654418.08138478,0
+EQIX.US,D,20060828,000000,44.8203,45.547,44.2651,45.0244,354383.79591481,0
+EQIX.US,D,20060829,000000,44.9042,45.4119,43.8757,45.3568,810958.01723046,0
+EQIX.US,D,20060830,000000,45.2404,46.826,45.2404,46.1555,439128.38644573,0
+EQIX.US,D,20060831,000000,46.4897,46.4897,45.4199,45.5993,364821.0761846,0
+EQIX.US,D,20060901,000000,45.9099,46.962,45.4435,46.5214,283358.16452591,0
+EQIX.US,D,20060905,000000,46.3162,49.0003,46.3004,48.7795,667780.07174959,0
+EQIX.US,D,20060906,000000,48.2538,48.392,46.5361,47.1218,933549.41107154,0
+EQIX.US,D,20060907,000000,46.8832,48.0833,46.6397,47.7076,595990.81112991,0
+EQIX.US,D,20060908,000000,47.8071,48.8139,47.2855,48.4748,414989.3870033,0
+EQIX.US,D,20060911,000000,48.0764,49.4055,47.8979,49.1985,516921.21286382,0
+EQIX.US,D,20060912,000000,49.302,49.8167,48.5497,48.8781,799996.43906916,0
+EQIX.US,D,20060913,000000,48.7795,50.1599,48.7795,49.9854,787521.80006813,0
+EQIX.US,D,20060914,000000,49.808,50.6077,47.889,48.4264,485478.55111057,0
+EQIX.US,D,20060915,000000,48.9076,49.2942,48.2687,48.6877,549951.98002929,0
+EQIX.US,D,20060918,000000,47.7164,49.3267,47.7164,49.0674,404646.41950703,0
+EQIX.US,D,20060919,000000,49.1907,49.4205,46.4563,47.7076,656487.89182305,0
+EQIX.US,D,20060920,000000,47.7391,48.9145,47.7391,48.2046,338036.24850431,0
+EQIX.US,D,20060921,000000,48.5822,48.9302,47.1297,47.4748,411240.20072682,0
+EQIX.US,D,20060922,000000,47.2451,47.3505,46.8685,47.0981,242333.12215962,0
+EQIX.US,D,20060925,000000,47.2934,50.0367,46.7895,49.6728,535182.39687256,0
+EQIX.US,D,20060926,000000,49.7409,51.2564,48.6216,48.6779,823941.74238533,0
+EQIX.US,D,20060927,000000,48.534,48.534,47.0321,47.1613,1312712.1135266,0
+EQIX.US,D,20060928,000000,47.4384,47.9905,46.6308,47.4512,555409.95150344,0
+EQIX.US,D,20060929,000000,47.5152,48.7044,47.2372,47.5242,447322.44246787,0
+EQIX.US,D,20061002,000000,47.1514,47.5853,46.4967,47.1514,412762.38860917,0
+EQIX.US,D,20061003,000000,46.9769,47.8486,45.7423,46.5815,361219.9508214,0
+EQIX.US,D,20061004,000000,46.328,48.4491,46.2512,48.392,486154.96637872,0
+EQIX.US,D,20061005,000000,48.2538,50.6077,48.2538,50.3936,670802.13696568,0
+EQIX.US,D,20061006,000000,50.0603,50.4794,49.5672,49.7586,596677.3675565,0
+EQIX.US,D,20061009,000000,49.588,50.582,49.3267,50.3,313529.12501039,0
+EQIX.US,D,20061010,000000,50.6077,50.8225,48.8356,49.2468,506073.21567709,0
+EQIX.US,D,20061011,000000,48.8603,50.0151,48.525,48.9619,789908.01464983,0
+EQIX.US,D,20061012,000000,49.1286,50.8462,48.9836,50.5987,730295.24297293,0
+EQIX.US,D,20061013,000000,50.6501,52.0937,50.3719,51.0119,577174.90575432,0
+EQIX.US,D,20061016,000000,50.7744,52.1331,50.4567,51.3038,455826.81793837,0
+EQIX.US,D,20061017,000000,50.8374,51.5355,50.1501,51.1677,267777.28869371,0
+EQIX.US,D,20061018,000000,50.6737,51.9418,50.3642,51.6933,463810.95198074,0
+EQIX.US,D,20061019,000000,51.5798,53.0581,51.3166,52.6103,512190.36245004,0
+EQIX.US,D,20061020,000000,52.8076,53.6674,52.2978,53.1556,708932.89271225,0
+EQIX.US,D,20061023,000000,53.273,54.1407,52.5847,53.7049,943199.73744612,0
+EQIX.US,D,20061024,000000,53.7552,53.9278,53.273,53.8331,405016.57179021,0
+EQIX.US,D,20061025,000000,53.9278,54.6653,53.344,54.0639,857736.13878158,0
+EQIX.US,D,20061026,000000,52.9407,55.9375,52.9407,55.8644,1034031.0512746,0
+EQIX.US,D,20061027,000000,55.5183,55.8881,54.3952,54.4277,432869.26345457,0
+EQIX.US,D,20061030,000000,54.4277,54.9987,54.0076,54.4809,605527.55652993,0
+EQIX.US,D,20061031,000000,53.7699,54.6939,53.6911,54.0876,530822.71285781,0
+EQIX.US,D,20061101,000000,53.7878,53.9702,52.9664,52.9861,529726.45363009,0
+EQIX.US,D,20061102,000000,52.781,53.3913,52.6636,53.2158,605275.0416847,0
+EQIX.US,D,20061103,000000,53.2326,53.9199,52.9003,53.5176,194483.08016106,0
+EQIX.US,D,20061106,000000,53.5817,54.1911,53.5817,54.0944,429944.55335954,0
+EQIX.US,D,20061107,000000,54.0076,55.5913,53.9515,54.8143,599767.37853416,0
+EQIX.US,D,20061108,000000,54.4809,55.8329,54.0579,55.2649,492374.53885197,0
+EQIX.US,D,20061109,000000,55.2895,55.6662,55.043,55.3606,634912.57723505,0
+EQIX.US,D,20061110,000000,55.2501,55.5253,54.9553,55.3516,281077.41799202,0
+EQIX.US,D,20061113,000000,55.1869,55.6662,55.0361,55.3448,202998.61090584,0
+EQIX.US,D,20061114,000000,55.4227,57.3849,54.9148,57.3268,847996.57021269,0
+EQIX.US,D,20061115,000000,57.1711,58.4519,57.1711,57.7864,557453.39492975,0
+EQIX.US,D,20061116,000000,57.7232,58.2804,56.958,57.1631,493510.3485976,0
+EQIX.US,D,20061117,000000,57.1394,57.5713,56.7352,57.2972,302895.1062668,0
+EQIX.US,D,20061120,000000,56.6671,59.0771,56.4837,58.9726,525185.24287921,0
+EQIX.US,D,20061121,000000,59.1244,61.2613,59.0849,60.4507,708100.30360407,0
+EQIX.US,D,20061122,000000,60.5977,61.4181,60.429,60.8392,298205.83460265,0
+EQIX.US,D,20061124,000000,60.3343,60.8145,60.1125,60.1125,66577.719295705,0
+EQIX.US,D,20061127,000000,59.7151,59.7318,58.1906,58.4755,468661.46806413,0
+EQIX.US,D,20061128,000000,57.9992,58.4441,57.6374,57.9795,346413.85949427,0
+EQIX.US,D,20061129,000000,58.4755,59.8581,57.9313,59.0367,543951.45657843,0
+EQIX.US,D,20061130,000000,59.0367,61.0206,58.9893,60.499,410633.75945192,0
+EQIX.US,D,20061201,000000,59.7624,60.2386,57.9845,59.1707,584380.19882824,0
+EQIX.US,D,20061204,000000,59.2585,61.0473,58.8404,60.358,353942.65552253,0
+EQIX.US,D,20061205,000000,60.7642,61.2366,59.9774,60.2703,333386.52735809,0
+EQIX.US,D,20061206,000000,60.852,62.8389,60.5079,62.2463,1033383.0312501,0
+EQIX.US,D,20061207,000000,62.4682,64.2796,61.4328,62.0097,951838.99032392,0
+EQIX.US,D,20061208,000000,62.0491,62.2463,61.1686,61.6379,494556.91614894,0
+EQIX.US,D,20061211,000000,62.4456,64.5252,62.2542,62.7384,939620.92263151,0
+EQIX.US,D,20061212,000000,63.0165,63.3704,61.4802,62.6507,498167.16855474,0
+EQIX.US,D,20061213,000000,63.2453,64.2096,62.9435,63.9089,745993.75624307,0
+EQIX.US,D,20061214,000000,63.9611,65.6247,63.8192,65.242,585287.83250891,0
+EQIX.US,D,20061215,000000,65.396,65.7174,64.5311,64.7608,718990.89365626,0
+EQIX.US,D,20061218,000000,63.8596,64.5646,61.4002,61.774,742927.06992983,0
+EQIX.US,D,20061219,000000,61.352,62.5876,61.0127,61.6616,320595.48421363,0
+EQIX.US,D,20061220,000000,61.5038,61.9249,60.6301,60.8836,342698.13904067,0
+EQIX.US,D,20061221,000000,61.0473,61.1094,59.6313,60.0248,332392.69383065,0
+EQIX.US,D,20061222,000000,59.9005,59.9606,59.0692,59.6146,252198.44109321,0
+EQIX.US,D,20061226,000000,59.4085,60.2535,59.3868,60.1125,193199.20950214,0
+EQIX.US,D,20061227,000000,60.2969,62.4297,60.2969,61.7937,631539.62793683,0
+EQIX.US,D,20061228,000000,61.8184,61.8184,60.0957,60.3876,263839.4768702,0
+EQIX.US,D,20061229,000000,60.3876,60.8086,59.7387,59.796,280680.89869689,0
+EQIX.US,D,20070103,000000,60.0957,61.4328,59.5178,59.6066,641882.59543309,0
+EQIX.US,D,20070104,000000,58.6896,61.3598,56.8959,61.0473,1181273.5730596,0
+EQIX.US,D,20070105,000000,60.6381,60.8836,59.0928,60.2318,478129.25358674,0
+EQIX.US,D,20070108,000000,60.2446,60.3491,59.5178,60.0888,357624.91015328,0
+EQIX.US,D,20070109,000000,60.1815,62.2631,59.6401,61.8184,503951.68533076,0
+EQIX.US,D,20070110,000000,61.5985,63.5992,61.3598,63.1407,649899.18118247,0
+EQIX.US,D,20070111,000000,62.7848,66.7222,62.7453,65.1316,935801.76236178,0
+EQIX.US,D,20070112,000000,65.2361,65.2361,64.4019,64.7854,444861.1833137,0
+EQIX.US,D,20070116,000000,64.8515,65.2223,64.6444,64.894,1213932.1597102,0
+EQIX.US,D,20070117,000000,64.7608,64.8259,63.9473,64.5252,495556.83437144,0
+EQIX.US,D,20070118,000000,64.0518,64.3082,61.6853,62.8962,734501.79549519,0
+EQIX.US,D,20070119,000000,62.8962,65.9017,62.8962,65.6405,608757.5154941,0
+EQIX.US,D,20070122,000000,65.379,65.4047,63.969,64.6494,694340.77982828,0
+EQIX.US,D,20070123,000000,64.4838,66.6433,64.325,65.6247,527305.7591097,0
+EQIX.US,D,20070124,000000,65.8613,66.382,65.5596,65.6483,578829.94281226,0
+EQIX.US,D,20070125,000000,65.7825,66.0674,64.611,65.1188,472431.95077333,0
+EQIX.US,D,20070126,000000,65.1109,65.4186,64.0588,64.5962,415449.79559662,0
+EQIX.US,D,20070129,000000,64.4759,65.7518,64.4019,64.7994,400932.72728512,0
+EQIX.US,D,20070130,000000,64.9521,67.0624,64.8802,66.0822,443617.87728857,0
+EQIX.US,D,20070131,000000,66.4145,67.1649,65.6927,66.4776,780717.08275272,0
+EQIX.US,D,20070201,000000,66.5417,67.7033,65.7755,65.7912,488231.8756279,0
+EQIX.US,D,20070202,000000,65.9876,66.7468,65.6927,65.7598,507265.81591,0
+EQIX.US,D,20070205,000000,65.6483,66.4145,65.252,65.387,335680.45739795,0
+EQIX.US,D,20070206,000000,65.8209,65.8376,64.325,64.894,379103.88373604,0
+EQIX.US,D,20070207,000000,65.1188,67.0545,64.611,66.8948,535933.8567132,0
+EQIX.US,D,20070208,000000,66.5417,68.2023,63.6949,63.9246,1126558.9809109,0
+EQIX.US,D,20070209,000000,64.0518,64.6819,62.1142,63.3211,846758.33476677,0
+EQIX.US,D,20070212,000000,63.337,63.4011,62.5717,63.3458,419062.0762341,0
+EQIX.US,D,20070213,000000,63.5538,66.2144,63.4513,66.0674,838363.48380745,0
+EQIX.US,D,20070214,000000,65.7962,69.3629,65.6168,68.3926,1567875.8293485,0
+EQIX.US,D,20070215,000000,68.4389,69.1203,67.2162,68.0189,453150.5662252,0
+EQIX.US,D,20070216,000000,68.0189,68.9073,67.0071,68.7929,355558.14206254,0
+EQIX.US,D,20070220,000000,68.5573,69.4122,67.6885,69.0404,506993.01874789,0
+EQIX.US,D,20070221,000000,68.6845,69.2939,67.7743,68.9389,627269.18611638,0
+EQIX.US,D,20070222,000000,68.8767,70.1222,68.7564,69.8688,697601.16226778,0
+EQIX.US,D,20070223,000000,69.9486,70.2434,69.5049,70.0512,649789.65667128,0
+EQIX.US,D,20070226,000000,70.0669,70.1873,69.2939,70.0305,519103.5901608,0
+EQIX.US,D,20070227,000000,69.4369,69.4369,66.1463,66.6907,1123235.723289,0
+EQIX.US,D,20070228,000000,66.8474,67.3296,64.467,65.3703,1123702.2165773,0
+EQIX.US,D,20070301,000000,64.2264,65.8209,63.5036,65.743,744012.17388326,0
+EQIX.US,D,20070302,000000,65.0931,65.7084,63.4582,63.5628,719733.2264543,0
+EQIX.US,D,20070305,000000,63.4011,64.6494,62.484,62.557,582763.69817239,0
+EQIX.US,D,20070306,000000,63.2354,65.6789,63.052,65.5211,762095.88761925,0
+EQIX.US,D,20070307,000000,65.5596,66.4065,64.1219,64.3082,567729.43078029,0
+EQIX.US,D,20070308,000000,64.755,67.3868,64.755,66.169,699478.29069561,0
+EQIX.US,D,20070309,000000,66.8187,67.0388,65.3229,65.8042,249288.94273584,0
+EQIX.US,D,20070312,000000,65.5684,66.2568,65.2677,65.5132,237772.6432077,0
+EQIX.US,D,20070313,000000,65.0399,65.7912,63.6949,64.1277,556021.46335756,0
+EQIX.US,D,20070314,000000,64.0361,65.1652,63.0086,64.8348,620678.44724413,0
+EQIX.US,D,20070315,000000,64.9117,65.7174,64.1604,65.7006,513787.59490486,0
+EQIX.US,D,20070316,000000,65.6927,66.2144,64.255,64.4927,595200.81488717,0
+EQIX.US,D,20070319,000000,65.0399,67.088,64.7086,66.8187,545662.2700078,0
+EQIX.US,D,20070320,000000,66.8187,68.4852,66.5664,68.4675,576892.9815496,0
+EQIX.US,D,20070321,000000,68.6213,70.1783,67.5673,70.0354,394859.18749347,0
+EQIX.US,D,20070322,000000,70.203,71.2611,68.8847,70.8746,629154.42747099,0
+EQIX.US,D,20070323,000000,70.9997,71.3892,70.3184,71.0402,457163.42262119,0
+EQIX.US,D,20070326,000000,71.1507,71.3656,69.5779,71.1664,560116.46313694,0
+EQIX.US,D,20070327,000000,69.0404,70.0817,68.0041,68.1441,1149480.0272242,0
+EQIX.US,D,20070328,000000,67.512,67.8621,66.3444,67.5366,2270233.1949263,0
+EQIX.US,D,20070329,000000,68.0041,68.3847,67.0545,67.8709,773042.25404287,0
+EQIX.US,D,20070330,000000,67.9163,68.7062,66.7074,67.7122,650966.0310507,0
+EQIX.US,D,20070402,000000,67.9873,68.3768,67.3296,67.9025,410113.51802379,0
+EQIX.US,D,20070403,000000,68.0436,69.0641,67.9084,68.4764,729395.72221903,0
+EQIX.US,D,20070404,000000,68.5888,68.8323,68.0277,68.6055,446207.92915496,0
+EQIX.US,D,20070405,000000,68.4162,69.7761,68.4162,69.5463,260261.67617143,0
+EQIX.US,D,20070409,000000,69.639,70.8292,69.6074,70.2888,308320.62603394,0
+EQIX.US,D,20070410,000000,70.1783,70.9051,69.9812,70.6142,437499.71639976,0
+EQIX.US,D,20070411,000000,70.8834,70.8834,69.6006,69.6006,293797.47302737,0
+EQIX.US,D,20070412,000000,69.8007,70.2356,68.7239,70.1783,556954.44993435,0
+EQIX.US,D,20070413,000000,70.0068,70.1379,69.3235,69.7593,413618.30238176,0
+EQIX.US,D,20070416,000000,70.417,71.5836,70.06,70.3756,416333.09049702,0
+EQIX.US,D,20070417,000000,70.2503,70.843,69.8441,70.1527,461721.87334143,0
+EQIX.US,D,20070418,000000,69.9812,70.0305,68.9161,69.0562,426934.65753359,0
+EQIX.US,D,20070419,000000,68.999,69.0138,67.5366,67.6017,467813.66721829,0
+EQIX.US,D,20070420,000000,67.8482,68.787,67.3641,67.7427,439949.82027964,0
+EQIX.US,D,20070423,000000,67.5613,68.9734,67.5613,68.8403,212697.61484095,0
+EQIX.US,D,20070424,000000,68.8906,69.8234,68.0041,69.2199,529141.30878793,0
+EQIX.US,D,20070425,000000,69.3955,69.3955,67.8779,68.1135,549231.95777981,0
+EQIX.US,D,20070426,000000,67.9794,71.6407,67.9794,68.999,1222229.6555484,0
+EQIX.US,D,20070427,000000,68.6923,72.3853,68.3502,69.9732,1312973.7554144,0
+EQIX.US,D,20070430,000000,70.346,70.346,65.8289,66.0023,1348161.5469808,0
+EQIX.US,D,20070501,000000,65.8446,66.2814,63.4898,65.5527,1504343.4999334,0
+EQIX.US,D,20070502,000000,65.6642,66.5091,65.031,66.1907,1261042.9112582,0
+EQIX.US,D,20070503,000000,65.9244,67.2162,65.9244,66.7468,584257.49081108,0
+EQIX.US,D,20070504,000000,66.9617,67.0071,64.9206,65.4975,846017.01608457,0
+EQIX.US,D,20070507,000000,65.6483,65.6483,63.8133,64.5311,688747.93094683,0
+EQIX.US,D,20070508,000000,64.4383,64.7194,63.7333,64.3428,465578.55589738,0
+EQIX.US,D,20070509,000000,63.9937,64.2639,63.0579,63.9246,531695.86659978,0
+EQIX.US,D,20070510,000000,63.7422,65.0469,63.4011,64.0972,845206.73752495,0
+EQIX.US,D,20070511,000000,63.2679,65.5931,63.2679,65.2578,372377.25334065,0
+EQIX.US,D,20070514,000000,65.1405,65.4264,64.2639,64.4522,528424.32888599,0
+EQIX.US,D,20070515,000000,64.3506,65.0065,61.8351,61.845,633234.21551269,0
+EQIX.US,D,20070516,000000,62.1546,62.4199,60.6035,61.8854,1532351.351322,0
+EQIX.US,D,20070517,000000,62.27,64.6662,61.7493,64.2392,1596852.1613684,0
+EQIX.US,D,20070518,000000,64.4759,65.5684,63.9937,65.3052,825521.73487079,0
+EQIX.US,D,20070521,000000,65.1316,66.8404,65.1316,66.5171,646712.8291996,0
+EQIX.US,D,20070522,000000,66.5013,66.9381,65.5132,66.4145,430581.41810978,0
+EQIX.US,D,20070523,000000,66.4836,67.2162,64.894,65.0399,578785.3217151,0
+EQIX.US,D,20070524,000000,64.9206,66.2409,64.1277,64.3082,431818.63943985,0
+EQIX.US,D,20070525,000000,64.4522,65.0399,64.1357,64.9521,303277.42794011,0
+EQIX.US,D,20070529,000000,65.0695,66.5091,64.6819,66.019,464501.56487072,0
+EQIX.US,D,20070530,000000,65.3229,67.1413,65.2153,66.8948,579111.86701698,0
+EQIX.US,D,20070531,000000,66.8948,69.8688,66.8267,69.0967,1547414.0139577,0
+EQIX.US,D,20070601,000000,69.3086,69.5137,67.7802,68.4311,837633.32039955,0
+EQIX.US,D,20070604,000000,68.4162,68.4458,67.8621,68.4084,408796.18154201,0
+EQIX.US,D,20070605,000000,67.8709,69.4369,67.6165,69.3708,606833.73773741,0
+EQIX.US,D,20070606,000000,68.8323,69.1667,68.2023,68.8994,589085.6963459,0
+EQIX.US,D,20070607,000000,68.574,68.9606,67.2931,67.6955,828003.27634185,0
+EQIX.US,D,20070608,000000,67.797,69.5779,67.2626,69.3865,627935.46022611,0
+EQIX.US,D,20070611,000000,69.4674,69.4674,68.1057,68.1865,333389.56970562,0
+EQIX.US,D,20070612,000000,68.0041,68.2723,66.4619,66.6807,565513.58766044,0
+EQIX.US,D,20070613,000000,66.9776,69.1499,66.5664,68.0909,544792.15861337,0
+EQIX.US,D,20070614,000000,68.1609,69.783,67.9636,69.0888,427754.0631358,0
+EQIX.US,D,20070615,000000,70.0068,70.6281,68.999,69.6074,663824.00584088,0
+EQIX.US,D,20070618,000000,69.6478,70.5185,68.8847,69.1824,293964.80214169,0
+EQIX.US,D,20070619,000000,68.8323,69.0641,68.0189,68.079,335836.63123798,0
+EQIX.US,D,20070620,000000,68.2723,68.4311,66.6521,66.7222,522696.60259725,0
+EQIX.US,D,20070621,000000,66.4924,67.2685,65.3396,67.2369,664938.5191538,0
+EQIX.US,D,20070622,000000,67.0792,67.5199,65.671,66.5417,673127.50459671,0
+EQIX.US,D,20070625,000000,66.3199,67.3296,65.2677,66.4697,393406.97360439,0
+EQIX.US,D,20070626,000000,66.5664,69.5719,66.4225,68.5099,989039.80184126,0
+EQIX.US,D,20070627,000000,68.3926,69.7455,67.5366,69.5857,471115.6284074,0
+EQIX.US,D,20070628,000000,69.7455,72.5282,69.6627,71.476,1125998.1748489,0
+EQIX.US,D,20070629,000000,71.904,73.8297,71.4682,72.328,965812.49254286,0
+EQIX.US,D,20070702,000000,73.7184,76.0928,73.0537,75.8927,984330.24786021,0
+EQIX.US,D,20070703,000000,75.9094,76.3621,74.1316,74.7173,567269.02218697,0
+EQIX.US,D,20070705,000000,74.6404,76.4114,74.5418,76.0624,402862.58973687,0
+EQIX.US,D,20070706,000000,76.0781,76.7013,75.5742,75.8276,341260.12277342,0
+EQIX.US,D,20070709,000000,75.6038,76.1353,75.0436,75.7951,609480.5800911,0
+EQIX.US,D,20070710,000000,75.6127,75.7882,72.4808,72.5193,671909.55146767,0
+EQIX.US,D,20070711,000000,72.3359,73.3743,71.7157,72.0835,658451.22009766,0
+EQIX.US,D,20070712,000000,72.0746,73.8297,71.9731,73.7371,492109.85461659,0
+EQIX.US,D,20070713,000000,73.9107,74.5261,73.0794,73.5054,413745.06686231,0
+EQIX.US,D,20070716,000000,73.3644,73.8023,72.3359,72.6791,415496.44492546,0
+EQIX.US,D,20070717,000000,72.6278,74.0705,72.2876,72.9789,291362.58088515,0
+EQIX.US,D,20070718,000000,72.4237,72.8202,71.2611,72.3359,437943.89913957,0
+EQIX.US,D,20070719,000000,72.408,74.9461,72.408,74.7173,627118.08285558,0
+EQIX.US,D,20070720,000000,74.5476,74.5476,72.896,73.2875,478024.79965478,0
+EQIX.US,D,20070723,000000,73.5291,73.8634,72.0993,72.252,284213.06418267,0
+EQIX.US,D,20070724,000000,71.5687,71.5687,69.2131,69.7514,729609.70066218,0
+EQIX.US,D,20070725,000000,69.8924,71.9592,68.1362,70.0354,733740.1944961,0
+EQIX.US,D,20070726,000000,70.5748,74.953,69.8007,71.6477,1722959.4948418,0
+EQIX.US,D,20070727,000000,71.547,73.1297,71.2611,71.3173,1131962.1901294,0
+EQIX.US,D,20070730,000000,71.5155,72.7628,69.1894,70.1873,1047397.0981029,0
+EQIX.US,D,20070731,000000,70.6202,71.547,68.644,68.7239,516648.41570169,0
+EQIX.US,D,20070801,000000,68.2574,69.2455,67.0949,68.7476,969556.6082401,0
+EQIX.US,D,20070802,000000,68.3502,71.3419,68.3423,70.1873,1325810.4337719,0
+EQIX.US,D,20070803,000000,70.1783,70.6281,68.1283,68.4675,861948.7759989,0
+EQIX.US,D,20070806,000000,68.6608,69.7385,67.4657,69.5286,960859.55075919,0
+EQIX.US,D,20070807,000000,69.4122,73.1623,69.1341,72.543,1934713.9819475,0
+EQIX.US,D,20070808,000000,72.6702,77.7525,72.6702,76.0278,2445507.9068799,0
+EQIX.US,D,20070809,000000,75.4264,77.6105,73.2954,76.6954,1844132.1406167,0
+EQIX.US,D,20070810,000000,75.9094,76.0455,72.0036,74.5132,1518359.5950178,0
+EQIX.US,D,20070813,000000,74.465,75.1216,72.6632,74.0773,823994.47640924,0
+EQIX.US,D,20070814,000000,74.0705,74.1523,68.5021,70.3184,839841.05059264,0
+EQIX.US,D,20070815,000000,69.6951,71.6723,68.7929,70.0156,569071.10604233,0
+EQIX.US,D,20070816,000000,69.3865,69.713,66.0754,67.9873,1746751.6666655,0
+EQIX.US,D,20070817,000000,69.5137,69.8608,67.9301,69.2199,1523535.6422872,0
+EQIX.US,D,20070820,000000,69.3865,69.5532,68.0119,69.1735,624493.55105047,0
+EQIX.US,D,20070821,000000,68.8403,70.6773,68.5809,69.6784,806527.3451066,0
+EQIX.US,D,20070822,000000,70.3756,70.6281,69.2535,69.8924,534740.24236443,0
+EQIX.US,D,20070823,000000,69.9812,69.9812,67.3779,68.0277,792164.42240344,0
+EQIX.US,D,20070824,000000,68.0436,69.8302,68.0436,69.563,479956.69033822,0
+EQIX.US,D,20070827,000000,69.2131,70.3618,68.6766,69.9092,258310.51728695,0
+EQIX.US,D,20070828,000000,69.9012,70.6379,67.6806,67.8946,554095.65736919,0
+EQIX.US,D,20070829,000000,68.079,70.1961,67.2299,70.0975,515090.73376482,0
+EQIX.US,D,20070830,000000,69.7514,70.5117,68.0041,68.2574,428233.73993017,0
+EQIX.US,D,20070831,000000,68.858,70.3756,68.7633,69.991,322562.86895162,0
+EQIX.US,D,20070904,000000,69.2859,71.837,68.8847,71.0797,403367.61942734,0
+EQIX.US,D,20070905,000000,70.487,71.1812,69.9664,70.8746,338743.08724781,0
+EQIX.US,D,20070906,000000,70.9544,71.3419,68.151,68.9231,496171.38857311,0
+EQIX.US,D,20070907,000000,68.0623,70.7069,67.6314,69.9249,641215.30720753,0
+EQIX.US,D,20070910,000000,70.1222,70.9219,68.3118,69.2859,566814.69828871,0
+EQIX.US,D,20070911,000000,69.5857,69.5857,67.7349,68.8246,1154540.4652874,0
+EQIX.US,D,20070912,000000,68.6923,68.9161,65.7253,66.0437,1290923.8346113,0
+EQIX.US,D,20070913,000000,66.0989,66.1986,63.5697,64.7687,1444768.2505428,0
+EQIX.US,D,20070914,000000,63.5775,69.1272,63.5628,68.2417,2285421.6079266,0
+EQIX.US,D,20070917,000000,68.5494,69.6528,67.6491,68.7062,1043517.0908825,0
+EQIX.US,D,20070918,000000,68.9458,69.1894,65.4571,68.151,1535160.4522106,0
+EQIX.US,D,20070919,000000,68.1362,69.5532,67.0308,67.8395,1911053.6451836,0
+EQIX.US,D,20070920,000000,67.6411,67.6806,65.9244,66.4619,1969212.1747398,0
+EQIX.US,D,20070921,000000,66.9776,67.6254,66.4225,67.4657,4813263.5519755,0
+EQIX.US,D,20070924,000000,67.7891,72.2433,67.3395,71.128,2840923.843972,0
+EQIX.US,D,20070925,000000,70.9287,71.9592,70.4475,71.1191,1577028.2248437,0
+EQIX.US,D,20070926,000000,71.4514,71.618,70.06,70.4475,707948.18622741,0
+EQIX.US,D,20070927,000000,71.0481,73.039,70.8203,71.547,830337.77101548,0
+EQIX.US,D,20070928,000000,71.3656,71.9592,69.6251,70.13,566201.15820289,0
+EQIX.US,D,20071001,000000,69.9732,72.9039,69.9732,72.7294,1082516.9439077,0
+EQIX.US,D,20071002,000000,72.7531,73.3032,71.9592,72.4552,663712.45309801,0
+EQIX.US,D,20071003,000000,71.9958,73.538,71.1664,73.0883,706966.52209011,0
+EQIX.US,D,20071004,000000,73.1465,73.1465,71.1664,71.8892,694159.25309214,0
+EQIX.US,D,20071005,000000,72.7382,74.32,72.3359,74.0191,523998.72734135,0
+EQIX.US,D,20071008,000000,74.2372,74.2883,72.7885,73.817,252345.48789063,0
+EQIX.US,D,20071009,000000,73.8811,75.6639,73.6129,75.1028,871368.89807682,0
+EQIX.US,D,20071010,000000,74.953,77.3975,74.8355,77.2111,1123707.2871566,0
+EQIX.US,D,20071011,000000,77.7525,77.8639,75.8356,76.4282,930096.34662162,0
+EQIX.US,D,20071012,000000,76.2358,78.1725,76.2358,77.5088,560632.64810171,0
+EQIX.US,D,20071015,000000,77.3481,78.4822,77.0031,77.8718,498836.48501199,0
+EQIX.US,D,20071016,000000,77.8876,80.2521,77.1943,78.4733,949693.12119733,0
+EQIX.US,D,20071017,000000,79.3824,81.4236,79.0886,80.335,796721.85900784,0
+EQIX.US,D,20071018,000000,80.0944,80.904,79.4693,79.9179,569134.99534052,0
+EQIX.US,D,20071019,000000,79.9179,80.1565,77.43,77.6459,764705.20768668,0
+EQIX.US,D,20071022,000000,77.4547,81.327,76.9626,80.8597,767822.59979213,0
+EQIX.US,D,20071023,000000,81.4483,83.8671,80.1565,83.7064,1130339.6047784,0
+EQIX.US,D,20071024,000000,82.7568,82.7568,78.2248,79.8262,1140399.6339541,0
+EQIX.US,D,20071025,000000,80.4099,80.6565,76.648,76.7013,1152317.5233567,0
+EQIX.US,D,20071026,000000,77.4133,79.1715,77.1943,78.9397,947047.2929595,0
+EQIX.US,D,20071029,000000,79.2779,81.0351,78.559,80.6653,444331.81484297,0
+EQIX.US,D,20071030,000000,80.3941,81.2077,78.3007,78.774,933984.46676876,0
+EQIX.US,D,20071031,000000,89.118,95.7869,88.5648,92.2449,4752514.970553,0
+EQIX.US,D,20071101,000000,92.0595,93.3,89.0026,90.4068,1354720.8482618,0
+EQIX.US,D,20071102,000000,91.0398,92.588,88.0638,90.6927,891442.30709937,0
+EQIX.US,D,20071105,000000,89.2945,90.684,88.0638,88.8843,751818.83765287,0
+EQIX.US,D,20071106,000000,89.3754,90.1879,87.914,89.899,542096.63869916,0
+EQIX.US,D,20071107,000000,88.9829,95.7395,88.8399,91.3821,1373656.419307,0
+EQIX.US,D,20071108,000000,93.2448,94.6657,85.1727,90.178,1236212.2848101,0
+EQIX.US,D,20071109,000000,88.7699,89.684,86.0948,86.2752,1169859.6992318,0
+EQIX.US,D,20071112,000000,86.1883,86.1883,79.4614,79.5383,1109507.6371044,0
+EQIX.US,D,20071113,000000,81.5716,86.1233,81.1337,85.8689,999702.21582847,0
+EQIX.US,D,20071114,000000,86.0612,86.5601,81.7392,82.3663,667843.96104778,0
+EQIX.US,D,20071115,000000,82.1375,82.3999,78.9702,79.8636,1176141.1327715,0
+EQIX.US,D,20071116,000000,80.0293,82.6385,78.8618,82.5242,1015815.5024789,0
+EQIX.US,D,20071119,000000,81.3605,82.2864,78.5344,79.8726,802566.20861867,0
+EQIX.US,D,20071120,000000,79.8636,81.2896,77.6528,79.8873,642840.93490597,0
+EQIX.US,D,20071121,000000,79.2642,80.9128,77.6272,79.4534,690943.49174979,0
+EQIX.US,D,20071123,000000,79.9179,81.5084,79.9179,81.0687,248082.1448811,0
+EQIX.US,D,20071126,000000,81.5331,83.8149,78.9791,79.0511,828937.27703447,0
+EQIX.US,D,20071127,000000,79.6122,80.1417,75.7103,79.0738,1098407.1250723,0
+EQIX.US,D,20071128,000000,81.4393,84.5899,80.268,84.1246,766687.80416234,0
+EQIX.US,D,20071129,000000,83.7577,85.3197,81.9334,83.1759,512331.32455241,0
+EQIX.US,D,20071130,000000,84.5348,85.4044,81.684,82.3259,635922.636616,0
+EQIX.US,D,20071203,000000,81.4779,83.4185,80.8684,81.9551,505207.16074604,0
+EQIX.US,D,20071204,000000,80.3685,82.2864,79.4948,80.2207,435371.08724251,0
+EQIX.US,D,20071205,000000,82.1534,85.3384,81.1614,84.7901,909787.66272318,0
+EQIX.US,D,20071206,000000,84.799,87.7484,83.4826,87.348,539870.65442086,0
+EQIX.US,D,20071207,000000,86.9792,86.9792,83.8227,84.6047,560325.37100088,0
+EQIX.US,D,20071210,000000,84.9893,86.2555,82.4234,82.5162,627911.12144584,0
+EQIX.US,D,20071211,000000,82.8743,82.882,78.5108,78.8125,1217258.4596796,0
+EQIX.US,D,20071212,000000,80.8597,82.3101,77.0957,78.5186,898516.77922938,0
+EQIX.US,D,20071213,000000,77.5474,79.0817,76.8611,77.5552,717722.23473501,0
+EQIX.US,D,20071214,000000,76.5919,80.0796,76.0051,77.9606,758925.76148988,0
+EQIX.US,D,20071217,000000,77.4635,78.1666,73.672,73.7943,503791.45502735,0
+EQIX.US,D,20071218,000000,74.6237,77.4941,74.2539,76.5455,908621.42950221,0
+EQIX.US,D,20071219,000000,76.2999,78.1281,75.5476,75.728,570663.26791791,0
+EQIX.US,D,20071220,000000,76.1481,77.5385,75.7043,77.3975,585849.65268667,0
+EQIX.US,D,20071221,000000,78.8125,82.891,78.8125,80.4642,1401088.252896,0
+EQIX.US,D,20071224,000000,80.4819,82.4057,78.9702,81.4483,161155.17705319,0
+EQIX.US,D,20071226,000000,80.8684,83.4096,79.9859,82.741,386134.74888475,0
+EQIX.US,D,20071227,000000,82.8189,84.1413,80.4642,80.691,408670.43117732,0
+EQIX.US,D,20071228,000000,81.5174,82.7233,80.0619,80.7422,245906.86639502,0
+EQIX.US,D,20071231,000000,80.0293,80.9543,79.2336,79.9179,337072.8384522,0
+EQIX.US,D,20080102,000000,79.1113,81.2402,77.0957,77.9852,640016.62227954,0
+EQIX.US,D,20080103,000000,78.3007,79.4387,77.3008,78.774,738004.55162149,0
+EQIX.US,D,20080104,000000,77.6026,79.4249,74.8612,74.8612,630122.90810231,0
+EQIX.US,D,20080107,000000,75.374,75.9992,69.355,70.2207,1694412.1338241,0
+EQIX.US,D,20080108,000000,71.1427,73.1908,69.2702,69.4191,1423805.4619247,0
+EQIX.US,D,20080109,000000,69.355,70.4644,64.5646,68.0623,1421686.9739258,0
+EQIX.US,D,20080110,000000,67.2162,70.4555,67.2162,69.5286,1282651.6916692,0
+EQIX.US,D,20080111,000000,71.618,72.2738,67.7891,68.6213,1636695.7587761,0
+EQIX.US,D,20080114,000000,69.49,70.1379,67.6806,68.3364,990639.06252776,0
+EQIX.US,D,20080115,000000,67.2369,67.5929,66.1088,66.3898,998449.78276073,0
+EQIX.US,D,20080116,000000,65.5931,66.2498,61.1617,64.1701,1683250.7748415,0
+EQIX.US,D,20080117,000000,63.969,64.6918,59.4853,60.4911,1989494.4916263,0
+EQIX.US,D,20080118,000000,60.8145,63.0944,58.4341,58.7734,1540273.6242978,0
+EQIX.US,D,20080122,000000,56.823,58.23,54.8143,57.1956,2432368.007885,0
+EQIX.US,D,20080123,000000,55.5253,57.4333,52.6242,56.3624,2183329.5517628,0
+EQIX.US,D,20080124,000000,56.9028,62.057,56.5605,61.352,1855005.4906994,0
+EQIX.US,D,20080125,000000,62.3686,63.7018,59.1787,59.7624,1332329.1704191,0
+EQIX.US,D,20080128,000000,59.5178,60.7584,57.5813,60.5414,641648.33467306,0
+EQIX.US,D,20080129,000000,60.7948,61.1163,57.9718,58.2448,916521.3919295,0
+EQIX.US,D,20080130,000000,57.6541,59.2487,56.814,57.6454,983609.2114949,0
+EQIX.US,D,20080131,000000,56.4837,60.7849,56.4837,59.7229,1178500.9803412,0
+EQIX.US,D,20080201,000000,59.8443,61.3855,58.5781,60.5977,1186962.7629462,0
+EQIX.US,D,20080204,000000,60.2613,61.6379,58.7832,59.3728,1039088.4469903,0
+EQIX.US,D,20080205,000000,58.6896,60.2703,56.7055,57.0112,1342326.3244125,0
+EQIX.US,D,20080206,000000,57.589,57.7232,54.7186,55.0746,836742.92668823,0
+EQIX.US,D,20080207,000000,54.9798,56.2608,53.1488,54.9987,1469241.9082138,0
+EQIX.US,D,20080208,000000,57.1956,57.3425,53.5324,54.7896,1473162.4800679,0
+EQIX.US,D,20080211,000000,54.7029,56.0557,53.0275,55.897,2254156.4164461,0
+EQIX.US,D,20080212,000000,56.2993,59.6983,55.9462,57.448,1451053.7405458,0
+EQIX.US,D,20080213,000000,58.4341,58.9114,56.949,57.5259,2211003.7590384,0
+EQIX.US,D,20080214,000000,63.26,64.4383,60.8589,61.0049,5994621.2966503,0
+EQIX.US,D,20080215,000000,60.3255,60.6795,58.3937,59.2338,1482441.6400435,0
+EQIX.US,D,20080219,000000,59.7792,59.9103,56.5518,56.9077,948883.85675357,0
+EQIX.US,D,20080220,000000,56.6247,56.6247,53.3736,54.8468,1855031.8577114,0
+EQIX.US,D,20080221,000000,55.1061,56.032,54.616,55.3675,1501262.6159984,0
+EQIX.US,D,20080222,000000,55.9462,56.966,54.3636,55.6987,1490130.6663752,0
+EQIX.US,D,20080225,000000,55.4138,56.3091,54.5599,55.3743,1161085.5689467,0
+EQIX.US,D,20080226,000000,54.8931,55.7511,54.3794,55.2343,1145984.3699088,0
+EQIX.US,D,20080227,000000,54.6249,55.5657,54.3794,55.5006,1052812.4767115,0
+EQIX.US,D,20080228,000000,55.3516,57.6374,55.1782,56.9807,1895648.2113925,0
+EQIX.US,D,20080229,000000,56.0557,56.5133,54.2246,54.8399,1314055.8170202,0
+EQIX.US,D,20080303,000000,54.3705,54.9553,53.2897,53.8825,994542.39441256,0
+EQIX.US,D,20080304,000000,53.2069,53.6458,49.3524,51.0041,2111449.0207171,0
+EQIX.US,D,20080305,000000,51.0425,51.4448,48.313,48.6562,2637990.1364802,0
+EQIX.US,D,20080306,000000,48.5734,48.9539,47.5853,47.601,2076167.9304931,0
+EQIX.US,D,20080307,000000,47.6356,48.8267,47.1218,48.2745,2443182.5392489,0
+EQIX.US,D,20080310,000000,48.6295,50.0603,47.1613,47.3014,1845070.1977726,0
+EQIX.US,D,20080311,000000,48.1484,50.2467,47.7983,50.2329,2049926.6689053,0
+EQIX.US,D,20080312,000000,50.3315,52.9486,50.1975,50.8679,2397288.7267141,0
+EQIX.US,D,20080313,000000,50.4104,51.5878,48.9145,51.0119,1135568.3860718,0
+EQIX.US,D,20080314,000000,51.0484,53.5176,49.7409,50.9982,1921035.5874393,0
+EQIX.US,D,20080317,000000,49.8167,50.2644,46.9384,47.889,1536009.2671723,0
+EQIX.US,D,20080318,000000,47.9117,51.288,47.185,50.5129,2855427.7287774,0
+EQIX.US,D,20080319,000000,50.5278,50.5278,47.4828,47.8565,1310281.2778477,0
+EQIX.US,D,20080320,000000,48.1719,48.1907,45.2808,45.692,2482536.3187037,0
+EQIX.US,D,20080324,000000,45.8636,52.7898,45.8636,51.1145,2221086.0987628,0
+EQIX.US,D,20080325,000000,51.224,54.0579,50.8048,54.0234,1889518.8952294,0
+EQIX.US,D,20080326,000000,53.6595,55.0519,53.4397,54.4041,2044764.8192578,0
+EQIX.US,D,20080327,000000,54.7186,55.0824,53.6595,53.9139,1261665.5783867,0
+EQIX.US,D,20080328,000000,55.1702,55.1702,52.2584,52.7257,979773.82537167,0
+EQIX.US,D,20080331,000000,52.703,53.3834,52.0414,52.5759,790445.49604731,0
+EQIX.US,D,20080401,000000,53.2158,54.908,52.7563,54.8064,1203135.8824315,0
+EQIX.US,D,20080402,000000,54.6812,57.7232,54.6496,55.9611,1688117.5167784,0
+EQIX.US,D,20080403,000000,55.3448,56.3318,54.3557,55.8269,827449.56909086,0
+EQIX.US,D,20080404,000000,55.9856,58.8867,55.3675,58.5327,1494836.1638929,0
+EQIX.US,D,20080407,000000,58.3198,58.517,56.5695,57.0281,919113.47202759,0
+EQIX.US,D,20080408,000000,56.2371,57.7804,55.6198,57.5112,472779.79250793,0
+EQIX.US,D,20080409,000000,57.5653,57.6699,55.9769,56.459,664268.18858069,0
+EQIX.US,D,20080410,000000,56.5518,59.4085,55.8477,58.6502,714378.69479627,0
+EQIX.US,D,20080411,000000,57.8336,57.8336,56.1446,57.0842,775744.872768,0
+EQIX.US,D,20080414,000000,56.5862,57.0842,55.3743,55.8032,681307.36299702,0
+EQIX.US,D,20080415,000000,56.1267,57.2716,54.8704,55.2649,827863.32835533,0
+EQIX.US,D,20080416,000000,55.9856,58.4272,55.5913,58.237,1095771.437993,0
+EQIX.US,D,20080417,000000,58.0998,58.8404,56.8051,58.37,953334.8111943,0
+EQIX.US,D,20080418,000000,59.9774,62.7848,59.7624,62.6171,2123874.9821576,0
+EQIX.US,D,20080421,000000,62.7305,65.1809,62.3509,64.894,2005945.4788528,0
+EQIX.US,D,20080422,000000,64.5252,64.9284,62.5244,62.9129,2408101.2298462,0
+EQIX.US,D,20080423,000000,63.9177,64.9905,62.0018,64.2717,2241576.3093974,0
+EQIX.US,D,20080424,000000,70.836,72.0292,68.2417,68.4241,5033392.6077237,0
+EQIX.US,D,20080425,000000,68.715,71.2138,68.0041,70.985,1522612.7968689,0
+EQIX.US,D,20080428,000000,70.4239,73.9285,70.1873,73.5557,1691961.0158284,0
+EQIX.US,D,20080429,000000,73.5478,74.1701,70.7463,71.2611,1982360.1866614,0
+EQIX.US,D,20080430,000000,71.3025,73.2351,69.9989,71.4987,1256424.6277031,0
+EQIX.US,D,20080501,000000,72.3853,72.7461,70.7158,72.115,802908.97977405,0
+EQIX.US,D,20080502,000000,72.7382,74.2676,70.0245,71.0481,1095094.0086089,0
+EQIX.US,D,20080505,000000,70.4555,71.3892,68.9891,70.0975,1200164.5230076,0
+EQIX.US,D,20080506,000000,69.5374,70.1459,68.9606,69.852,1090438.2027677,0
+EQIX.US,D,20080507,000000,69.8234,71.3578,68.8906,69.2613,856358.96946499,0
+EQIX.US,D,20080508,000000,69.4191,70.4555,69.3175,70.1044,543686.77234306,0
+EQIX.US,D,20080509,000000,69.2702,70.6862,69.2702,69.8924,583053.73530387,0
+EQIX.US,D,20080512,000000,70.273,70.7158,68.6213,70.5185,596151.0414333,0
+EQIX.US,D,20080513,000000,70.7158,71.5629,68.0041,69.8302,918307.24993136,0
+EQIX.US,D,20080514,000000,69.9664,71.5392,69.6528,69.8135,534585.08264025,0
+EQIX.US,D,20080515,000000,69.6784,71.6092,69.3235,71.1595,457528.50432514,0
+EQIX.US,D,20080516,000000,71.5392,71.6013,68.9161,70.4644,540007.56005985,0
+EQIX.US,D,20080519,000000,70.2434,71.6329,68.9606,70.4091,823070.61687506,0
+EQIX.US,D,20080520,000000,69.9486,71.4179,69.6006,70.9761,657061.88139093,0
+EQIX.US,D,20080521,000000,71.3025,73.184,69.0888,70.1616,1159561.3528327,0
+EQIX.US,D,20080522,000000,70.7069,70.7069,66.5822,69.1894,733095.21681911,0
+EQIX.US,D,20080523,000000,68.7387,68.8994,67.2931,68.3058,372864.02894592,0
+EQIX.US,D,20080527,000000,68.3118,70.6931,68.3118,70.3844,367098.78037095,0
+EQIX.US,D,20080528,000000,70.6281,72.8891,70.5511,72.6949,1122333.1601875,0
+EQIX.US,D,20080529,000000,72.6101,77.073,72.6101,74.1858,1412563.9877903,0
+EQIX.US,D,20080530,000000,74.4028,75.9361,74.3515,75.5102,723269.44840346,0
+EQIX.US,D,20080602,000000,75.3455,75.4431,73.3644,74.3614,745456.27484558,0
+EQIX.US,D,20080603,000000,74.3515,76.6224,74.3347,76.512,1399251.6891019,0
+EQIX.US,D,20080604,000000,76.1787,78.3628,75.4914,77.2111,727041.95934435,0
+EQIX.US,D,20080605,000000,77.4063,79.0354,77.0819,78.7839,725164.8309165,0
+EQIX.US,D,20080606,000000,78.1804,78.7178,76.7861,77.2111,661857.63521873,0
+EQIX.US,D,20080609,000000,76.7861,77.3728,73.9432,75.3455,967771.7643541,0
+EQIX.US,D,20080610,000000,75.0012,75.3296,72.5745,73.6513,1005041.5357489,0
+EQIX.US,D,20080611,000000,73.1692,74.4817,72.7975,73.5212,788954.74575616,0
+EQIX.US,D,20080612,000000,74.2626,76.156,73.6266,74.1523,671794.95637727,0
+EQIX.US,D,20080613,000000,74.8612,76.4803,74.7971,75.5102,893609.47265869,0
+EQIX.US,D,20080616,000000,75.0693,76.1866,74.3859,75.3455,764021.69360761,0
+EQIX.US,D,20080617,000000,75.3543,77.5701,74.6237,76.6707,609873.04292286,0
+EQIX.US,D,20080618,000000,76.6066,78.8845,76.6066,77.43,713965.94964763,0
+EQIX.US,D,20080619,000000,77.3807,79.8636,76.7437,79.6684,1098816.8278735,0
+EQIX.US,D,20080620,000000,79.342,79.6448,75.3218,76.3286,1154398.4890692,0
+EQIX.US,D,20080623,000000,76.4499,76.8019,74.7262,75.0112,758249.34622173,0
+EQIX.US,D,20080624,000000,74.5476,75.1216,72.045,72.408,1172955.7949044,0
+EQIX.US,D,20080625,000000,72.4237,75.1216,72.3438,73.538,824572.5224405,0
+EQIX.US,D,20080626,000000,72.1407,72.2876,68.151,70.2287,1872711.9533414,0
+EQIX.US,D,20080627,000000,70.203,71.9139,67.8482,71.6891,5593009.1117494,0
+EQIX.US,D,20080630,000000,71.8281,71.8281,70.0423,70.5511,1517264.3499058,0
+EQIX.US,D,20080701,000000,69.6725,69.6725,66.3661,67.9873,2147785.8055351,0
+EQIX.US,D,20080702,000000,67.7033,69.1341,66.3494,67.2299,1050848.1343211,0
+EQIX.US,D,20080703,000000,67.0455,68.3265,64.9462,67.0792,723781.57690484,0
+EQIX.US,D,20080707,000000,66.6907,68.9891,64.9029,66.034,1023874.6810938,0
+EQIX.US,D,20080708,000000,66.3149,66.9381,62.8695,66.4924,1652150.8842436,0
+EQIX.US,D,20080709,000000,66.8948,68.5809,65.1109,65.252,1027104.640058,0
+EQIX.US,D,20080710,000000,64.9905,66.3267,63.6613,65.396,1671586.4144,0
+EQIX.US,D,20080711,000000,65.8446,69.1824,64.5005,67.6551,1075030.7407448,0
+EQIX.US,D,20080714,000000,67.8552,69.004,65.9402,66.7301,733736.13803272,0
+EQIX.US,D,20080715,000000,67.0071,70.836,65.6405,69.0494,1741151.7189732,0
+EQIX.US,D,20080716,000000,69.5374,72.4957,68.079,72.0292,1057246.1911829,0
+EQIX.US,D,20080717,000000,72.4237,74.1247,71.8715,73.8544,1484030.7595715,0
+EQIX.US,D,20080718,000000,73.7943,74.2035,72.1792,73.2204,854788.10402212,0
+EQIX.US,D,20080721,000000,73.8387,73.8387,71.7738,72.2659,482917.90860364,0
+EQIX.US,D,20080722,000000,70.9219,72.2106,69.6528,71.3656,1574122.7829496,0
+EQIX.US,D,20080723,000000,71.3656,74.3268,71.269,73.2776,2478514.3352651,0
+EQIX.US,D,20080724,000000,71.3735,74.2539,66.4225,73.3437,3911326.1600033,0
+EQIX.US,D,20080725,000000,72.9532,75.3041,72.6702,74.2035,1476825.4664977,0
+EQIX.US,D,20080728,000000,75.0289,75.0289,66.9381,67.5199,2664286.1603235,0
+EQIX.US,D,20080729,000000,67.4587,69.1894,67.4587,67.9025,1421340.1463071,0
+EQIX.US,D,20080730,000000,68.5346,69.5286,65.4422,66.5171,1417284.6970458,0
+EQIX.US,D,20080731,000000,65.4264,66.5171,63.9336,64.3338,2010534.3530483,0
+EQIX.US,D,20080801,000000,64.9975,64.9975,61.9781,63.4582,1577356.7983772,0
+EQIX.US,D,20080804,000000,63.9394,63.9394,59.6983,60.3491,2376233.6535541,0
+EQIX.US,D,20080805,000000,60.6893,60.9289,57.7232,59.3117,3234648.2358357,0
+EQIX.US,D,20080806,000000,59.0928,62.8636,58.1749,62.2463,1892002.4649322,0
+EQIX.US,D,20080807,000000,61.6695,62.5954,59.9537,60.4359,1432279.4139199,0
+EQIX.US,D,20080808,000000,59.8443,62.8469,59.8443,62.406,1148963.8422595,0
+EQIX.US,D,20080811,000000,61.3677,66.6748,61.3677,64.5399,1936308.1720548,0
+EQIX.US,D,20080812,000000,64.255,64.5646,60.7219,61.278,1459845.1108003,0
+EQIX.US,D,20080813,000000,61.5581,61.5846,59.4489,60.6223,1564739.169042,0
+EQIX.US,D,20080814,000000,59.4853,62.4603,59.3117,62.1685,813666.72065064,0
+EQIX.US,D,20080815,000000,62.1685,63.7333,61.7652,62.2542,1075631.0973247,0
+EQIX.US,D,20080818,000000,62.3006,62.6507,60.4911,61.352,652541.96707278,0
+EQIX.US,D,20080819,000000,60.852,61.3776,59.9852,60.6627,808769.5552384,0
+EQIX.US,D,20080820,000000,60.8086,61.0562,59.5415,60.1213,702743.74371435,0
+EQIX.US,D,20080821,000000,59.5178,60.3728,58.7989,59.5494,793940.13924685,0
+EQIX.US,D,20080822,000000,59.7624,61.211,59.7229,60.7741,592765.92274495,0
+EQIX.US,D,20080825,000000,60.4201,61.1686,59.1175,60.9447,875079.54795121,0
+EQIX.US,D,20080826,000000,60.8756,62.3006,59.9379,61.2454,764215.38973387,0
+EQIX.US,D,20080827,000000,61.5344,63.2354,60.4103,62.5076,943814.29164779,0
+EQIX.US,D,20080828,000000,63.26,63.901,62.412,63.4651,835735.90965482,0
+EQIX.US,D,20080829,000000,63.1042,64.1357,62.27,63.6535,866081.29806452,0
+EQIX.US,D,20080902,000000,64.2264,65.3623,63.1723,64.0094,860452.95512853,0
+EQIX.US,D,20080903,000000,63.5992,65.1739,61.7188,63.3784,1112507.3917719,0
+EQIX.US,D,20080904,000000,63.26,63.5036,60.5493,61.284,1139821.5879229,0
+EQIX.US,D,20080905,000000,61.3057,62.0491,59.3039,61.278,1075339.0319616,0
+EQIX.US,D,20080908,000000,63.0165,63.2206,59.0849,61.2938,1430398.2290286,0
+EQIX.US,D,20080909,000000,61.6695,63.0165,58.1906,58.5781,1330835.3777805,0
+EQIX.US,D,20080910,000000,58.8947,58.9114,54.1161,57.4628,3402655.7936489,0
+EQIX.US,D,20080911,000000,56.8879,60.3412,56.0872,60.1667,2054202.181305,0
+EQIX.US,D,20080912,000000,59.1954,61.2711,58.6639,60.8323,926326.87802827,0
+EQIX.US,D,20080915,000000,57.9244,59.5829,56.3624,57.1315,1524725.2001727,0
+EQIX.US,D,20080916,000000,56.4048,60.0572,55.8733,59.2044,1423189.8936072,0
+EQIX.US,D,20080917,000000,57.7577,58.9726,55.535,57.448,1395545.0956909,0
+EQIX.US,D,20080918,000000,57.5201,61.2454,54.2068,60.6084,2432340.6267572,0
+EQIX.US,D,20080919,000000,63.189,71.1664,61.986,66.9046,2808068.5188476,0
+EQIX.US,D,20080922,000000,66.5417,68.3926,63.0677,63.2127,700620.18513633,0
+EQIX.US,D,20080923,000000,62.8962,65.031,60.2969,60.4596,1173469.9516375,0
+EQIX.US,D,20080924,000000,58.9973,61.0127,58.3473,58.9114,997408.28578861,0
+EQIX.US,D,20080925,000000,59.2251,61.3421,58.8326,60.3876,542428.25458025,0
+EQIX.US,D,20080926,000000,58.5554,59.5987,57.6374,58.1048,881224.07585196,0
+EQIX.US,D,20080929,000000,57.1788,57.1788,50.1758,51.9586,1835999.9456611,0
+EQIX.US,D,20080930,000000,54.0323,56.0143,52.4654,54.9227,1111348.2573617,0
+EQIX.US,D,20081001,000000,53.9919,54.6249,52.0414,53.4476,859084.91285452,0
+EQIX.US,D,20081002,000000,52.7898,54.1654,51.3521,51.6232,2612355.3161673,0
+EQIX.US,D,20081003,000000,51.7308,53.2632,48.8603,49.0093,2203327.9162128,0
+EQIX.US,D,20081006,000000,45.8872,46.8832,42.8324,45.4603,2775761.8303949,0
+EQIX.US,D,20081007,000000,45.5993,46.8428,42.6361,42.8817,1698220.1388196,0
+EQIX.US,D,20081008,000000,42.2733,47.0163,41.6028,45.0244,2020703.9067353,0
+EQIX.US,D,20081009,000000,45.766,47.6996,42.1393,43.4911,1177192.770902,0
+EQIX.US,D,20081010,000000,42.1864,45.2158,39.4433,43.1588,2011820.251939,0
+EQIX.US,D,20081013,000000,43.2219,49.0615,43.2219,48.7962,1273210.2731584,0
+EQIX.US,D,20081014,000000,49.6256,50.9902,45.4278,46.4306,1641965.1047031,0
+EQIX.US,D,20081015,000000,45.3636,45.9572,41.9095,42.4469,744419.84845268,0
+EQIX.US,D,20081016,000000,42.2181,42.8817,38.1544,42.6677,1656610.9657269,0
+EQIX.US,D,20081017,000000,41.7842,46.7826,41.5041,44.844,1640723.8269098,0
+EQIX.US,D,20081020,000000,46.2038,49.31,45.547,48.5901,1428260.4728288,0
+EQIX.US,D,20081021,000000,48.5133,48.5133,45.4051,46.4563,1404404.411707,0
+EQIX.US,D,20081022,000000,46.1792,46.258,41.8039,42.5662,1845734.4436507,0
+EQIX.US,D,20081023,000000,45.1339,46.0855,39.2933,41.9095,3572226.1039783,0
+EQIX.US,D,20081024,000000,39.4275,43.6814,37.1654,41.9095,2498179.0556025,0
+EQIX.US,D,20081027,000000,41.4578,42.7082,40.3445,40.8553,942832.62751048,0
+EQIX.US,D,20081028,000000,42.2733,45.2305,40.6413,45.0017,2067840.0111794,0
+EQIX.US,D,20081029,000000,45.7009,48.3535,44.7148,47.1357,2261245.086198,0
+EQIX.US,D,20081030,000000,49.2301,50.6077,48.2745,49.5418,2233078.0186219,0
+EQIX.US,D,20081031,000000,48.2538,50.3088,48.2371,49.3611,1024141.3935608,0
+EQIX.US,D,20081103,000000,49.4125,51.2023,49.0093,49.7152,649287.66932835,0
+EQIX.US,D,20081104,000000,50.4725,52.9861,50.2566,52.8381,1467914.4305735,0
+EQIX.US,D,20081105,000000,52.1667,53.0581,49.943,50.3472,1016550.7364661,0
+EQIX.US,D,20081106,000000,50.7901,52.1715,46.7323,47.2372,1200333.8803537,0
+EQIX.US,D,20081107,000000,47.2451,50.3315,46.8428,49.664,1030236.2297852,0
+EQIX.US,D,20081110,000000,50.084,51.215,48.1632,48.9076,749312.95740154,0
+EQIX.US,D,20081111,000000,47.9581,48.0389,45.9011,46.615,1142028.3040002,0
+EQIX.US,D,20081112,000000,45.5776,45.8872,40.6739,41.3049,2127749.9187988,0
+EQIX.US,D,20081113,000000,41.2675,43.2524,37.1249,43.1912,2462921.2900428,0
+EQIX.US,D,20081114,000000,42.788,43.923,41.0239,41.8394,1015487.9430612,0
+EQIX.US,D,20081117,000000,41.0299,43.1252,38.3496,39.2609,1511683.6704146,0
+EQIX.US,D,20081118,000000,39.6938,40.1601,37.0382,37.5292,1797631.8868069,0
+EQIX.US,D,20081119,000000,37.686,37.686,31.9549,32.5308,3296589.417491,0
+EQIX.US,D,20081120,000000,32.2222,32.3327,28.3627,29.1022,4309590.748502,0
+EQIX.US,D,20081121,000000,30.0252,32.0466,25.8719,27.7848,3236175.4942972,0
+EQIX.US,D,20081124,000000,29.0687,32.8315,27.8331,32.1758,2190827.9243156,0
+EQIX.US,D,20081125,000000,32.5001,32.5001,30.5202,32.3651,1567426.5760295,0
+EQIX.US,D,20081126,000000,31.662,36.1448,31.4708,35.4634,2330641.0334251,0
+EQIX.US,D,20081128,000000,35.0384,36.4199,34.2239,35.9091,510485.63371575,0
+EQIX.US,D,20081201,000000,34.8945,36.3342,32.66,32.7222,1679350.4853043,0
+EQIX.US,D,20081202,000000,33.7821,35.1647,32.4627,33.086,1675063.8176302,0
+EQIX.US,D,20081203,000000,32.4539,36.8695,32.1363,36.4909,2095506.1055285,0
+EQIX.US,D,20081204,000000,35.3795,38.2885,35.3145,36.771,1744513.5129971,0
+EQIX.US,D,20081205,000000,35.9447,38.9048,35.2051,38.4305,1551125.6779479,0
+EQIX.US,D,20081208,000000,39.2135,41.87,39.103,41.2378,1945626.8825483,0
+EQIX.US,D,20081209,000000,40.8642,41.4214,38.5873,39.8071,1465468.3831571,0
+EQIX.US,D,20081210,000000,40.2951,40.7714,39.1819,39.6661,855536.52151524,0
+EQIX.US,D,20081211,000000,39.6237,41.511,38.676,39.1652,1563124.6966178,0
+EQIX.US,D,20081212,000000,38.5479,40.1078,38.3576,39.7766,778584.39713211,0
+EQIX.US,D,20081215,000000,39.5922,40.6048,37.9157,39.3081,949322.96891415,0
+EQIX.US,D,20081216,000000,39.3081,41.5367,38.9442,41.2083,1215952.278472,0
+EQIX.US,D,20081217,000000,40.1078,43.9959,39.7588,43.4427,1635804.3509489,0
+EQIX.US,D,20081218,000000,43.9959,44.773,41.7585,42.5957,1434815.7176466,0
+EQIX.US,D,20081219,000000,42.5592,43.5069,42.0198,42.7653,1129456.309878,0
+EQIX.US,D,20081222,000000,42.0367,42.7723,39.7519,40.6245,931888.28931855,0
+EQIX.US,D,20081223,000000,41.2527,42.0514,39.7419,40.592,449249.26257209,0
+EQIX.US,D,20081224,000000,40.3977,41.0239,39.9225,40.8188,203684.1532166,0
+EQIX.US,D,20081226,000000,40.592,41.6028,40.4136,41.3563,276294.84767018,0
+EQIX.US,D,20081229,000000,41.0466,41.4746,39.7676,40.3525,703461.73773212,0
+EQIX.US,D,20081230,000000,40.9301,41.4953,39.8919,41.4953,822990.50172335,0
+EQIX.US,D,20081231,000000,41.3216,42.7653,40.8306,42.0583,825029.88868629,0
+EQIX.US,D,20090102,000000,42.4005,45.5392,41.511,45.5175,992323.50894517,0
+EQIX.US,D,20090105,000000,45.4051,48.03,45.4051,46.8685,1784363.1950997,0
+EQIX.US,D,20090106,000000,47.9354,49.8651,47.3664,49.7309,1790027.0320903,0
+EQIX.US,D,20090107,000000,48.5133,48.7548,45.4692,45.9326,1296127.2630084,0
+EQIX.US,D,20090108,000000,45.9405,46.9552,45.0323,46.8832,864305.58122111,0
+EQIX.US,D,20090109,000000,47.0163,48.0044,45.4278,45.8537,683686.47876781,0
+EQIX.US,D,20090112,000000,45.547,45.766,43.3549,43.9802,651639.40397133,0
+EQIX.US,D,20090113,000000,44.3283,45.9829,44.0049,44.5669,896826.24811689,0
+EQIX.US,D,20090114,000000,44.1419,44.6319,41.4509,41.6954,961203.33603041,0
+EQIX.US,D,20090115,000000,41.4953,42.5031,39.1336,41.6028,1595503.3872954,0
+EQIX.US,D,20090116,000000,42.6273,43.1421,41.2004,42.4705,675797.67161482,0
+EQIX.US,D,20090120,000000,41.6274,42.2733,38.4158,38.5814,877606.72463527,0
+EQIX.US,D,20090121,000000,39.321,42.1787,39.1819,42.0988,709621.47737055,0
+EQIX.US,D,20090122,000000,41.016,41.7752,39.3634,40.0823,887831.04057774,0
+EQIX.US,D,20090123,000000,39.321,41.8306,38.6455,41.0466,708999.82435797,0
+EQIX.US,D,20090126,000000,41.3987,43.07,41.3987,42.0662,747276.61278613,0
+EQIX.US,D,20090127,000000,42.0829,43.4359,41.5447,42.1944,586731.93347123,0
+EQIX.US,D,20090128,000000,43.0266,45.5392,42.9625,45.4051,1190175.4819411,0
+EQIX.US,D,20090129,000000,44.7306,46.4069,44.1547,44.4091,1006507.9472597,0
+EQIX.US,D,20090130,000000,44.1646,45.1339,41.5958,42.1864,942509.12455614,0
+EQIX.US,D,20090202,000000,42.3501,43.8826,41.3396,43.3796,1153547.6458758,0
+EQIX.US,D,20090203,000000,43.3639,43.7564,41.6274,42.5435,1106745.1855444,0
+EQIX.US,D,20090204,000000,43.3492,44.3707,42.8255,43.3008,738294.58875296,0
+EQIX.US,D,20090205,000000,42.4537,45.9405,42.0899,45.547,1169330.3307609,0
+EQIX.US,D,20090206,000000,45.8271,48.4422,45.547,48.0044,1281920.5141454,0
+EQIX.US,D,20090209,000000,47.7757,48.2745,47.1514,48.1088,629177.7521354,0
+EQIX.US,D,20090210,000000,48.2203,49.0447,45.692,46.3457,1661842.7893678,0
+EQIX.US,D,20090211,000000,46.4217,47.466,44.3795,45.9405,1322263.0565484,0
+EQIX.US,D,20090212,000000,42.7792,42.9537,40.0221,41.8137,5217964.7337382,0
+EQIX.US,D,20090213,000000,41.8927,42.3384,40.2015,40.5349,2069858.1017096,0
+EQIX.US,D,20090217,000000,39.4186,39.9954,38.2304,38.4158,2022612.4727543,0
+EQIX.US,D,20090218,000000,38.5252,38.7047,35.9091,36.8192,2463178.8754673,0
+EQIX.US,D,20090219,000000,36.9524,37.899,35.7957,36.0738,1677945.9348598,0
+EQIX.US,D,20090220,000000,35.5836,36.0669,34.5711,35.4723,1476710.8714072,0
+EQIX.US,D,20090223,000000,35.5038,35.9693,33.6923,34.0089,1535532.6327256,0
+EQIX.US,D,20090224,000000,34.5277,36.5797,34.2634,35.9534,1631164.7709611,0
+EQIX.US,D,20090225,000000,35.5749,36.0344,34.1628,35.2731,1317116.4186385,0
+EQIX.US,D,20090226,000000,35.4161,37.3557,35.3944,36.0048,1472642.2386398,0
+EQIX.US,D,20090227,000000,35.212,37.0697,35.0453,36.7,1363133.9533063,0
+EQIX.US,D,20090302,000000,35.6241,36.2976,33.3996,33.9211,1334576.4511302,0
+EQIX.US,D,20090303,000000,33.9558,34.6292,33.0288,33.8984,1293276.5833701,0
+EQIX.US,D,20090304,000000,34.3896,36.2976,34.3896,35.6715,1764450.0163807,0
+EQIX.US,D,20090305,000000,34.4853,35.2967,33.4341,34.0987,1236325.8657846,0
+EQIX.US,D,20090306,000000,34.1903,34.215,32.7062,33.9635,1861267.6560383,0
+EQIX.US,D,20090309,000000,33.4805,35.0789,33.1786,33.4163,1063510.3847533,0
+EQIX.US,D,20090310,000000,35.281,36.8695,34.3333,36.6822,1809545.719746,0
+EQIX.US,D,20090311,000000,37.1249,38.6938,36.9692,37.8477,1405080.8269752,0
+EQIX.US,D,20090312,000000,38.0026,40.5269,36.9288,40.312,1732361.3628346,0
+EQIX.US,D,20090313,000000,39.9066,41.0072,39.7519,40.8099,1211266.0491555,0
+EQIX.US,D,20090316,000000,40.7862,41.0239,39.4018,39.5388,1083587.8502392,0
+EQIX.US,D,20090317,000000,39.5388,41.7665,39.4827,41.7101,961831.07373805,0
+EQIX.US,D,20090318,000000,41.6116,43.7494,40.7241,42.9457,1147303.7346223,0
+EQIX.US,D,20090319,000000,43.4427,43.706,40.6739,40.9154,1443318.0648854,0
+EQIX.US,D,20090320,000000,40.9471,40.9668,38.5656,39.1493,1266148.9845345,0
+EQIX.US,D,20090323,000000,39.6938,42.0829,39.5388,42.0829,1456553.2907696,0
+EQIX.US,D,20090324,000000,41.016,43.0947,41.016,42.717,984297.79615319,0
+EQIX.US,D,20090325,000000,41.8306,45.4199,41.8306,44.491,1660089.383073,0
+EQIX.US,D,20090326,000000,43.4911,45.624,43.4911,45.6072,1287472.798393,0
+EQIX.US,D,20090327,000000,44.3944,45.8941,43.7425,45.1911,786680.08391734,0
+EQIX.US,D,20090330,000000,44.5344,44.5344,43.3096,44.0206,812163.80096936,0
+EQIX.US,D,20090331,000000,44.2878,45.8015,43.9635,44.4032,934171.06408411,0
+EQIX.US,D,20090401,000000,44.1005,45.6654,43.5286,45.5609,1193468.3160875,0
+EQIX.US,D,20090402,000000,46.0214,49.2725,46.0214,48.8869,1743036.9603277,0
+EQIX.US,D,20090403,000000,49.2803,50.8591,48.3761,50.3158,1543750.0134121,0
+EQIX.US,D,20090406,000000,49.6995,49.8257,47.7164,48.7203,1213126.9517299,0
+EQIX.US,D,20090407,000000,47.7253,48.0044,46.6909,46.826,1504218.7636846,0
+EQIX.US,D,20090408,000000,47.601,49.2301,46.6524,49.1343,1201053.9026031,0
+EQIX.US,D,20090409,000000,49.8167,50.8048,49.808,50.442,1014678.6786174,0
+EQIX.US,D,20090413,000000,49.8414,50.6077,49.5258,50.0929,893901.53802185,0
+EQIX.US,D,20090414,000000,49.5585,50.3,48.0833,48.9756,923227.74000802,0
+EQIX.US,D,20090415,000000,48.2825,49.16,47.2697,47.9037,953776.96570242,0
+EQIX.US,D,20090416,000000,49.027,50.938,48.4915,50.5278,978827.65528891,0
+EQIX.US,D,20090417,000000,50.5278,52.3501,50.225,51.7772,1377413.7185103,0
+EQIX.US,D,20090420,000000,50.5356,51.2496,48.0547,48.3289,933847.56112977,0
+EQIX.US,D,20090421,000000,48.0142,49.7469,47.601,49.3828,1135237.7843065,0
+EQIX.US,D,20090422,000000,49.027,51.2496,48.3603,49.2301,1591677.1282148,0
+EQIX.US,D,20090423,000000,49.2803,53.199,48.5497,52.4654,2912269.9359676,0
+EQIX.US,D,20090424,000000,53.4929,55.2422,52.774,54.34,2055158.4925462,0
+EQIX.US,D,20090427,000000,54.05,55.2255,52.7109,54.1821,1420046.1344899,0
+EQIX.US,D,20090428,000000,52.7651,54.9148,52.6883,53.9346,909108.2051075,0
+EQIX.US,D,20090429,000000,54.9,56.6671,54.6328,55.6573,1295585.7251476,0
+EQIX.US,D,20090430,000000,56.7736,57.3752,54.1407,55.535,1352281.8996562,0
+EQIX.US,D,20090501,000000,54.9888,56.7736,54.5993,56.4285,971171.08066426,0
+EQIX.US,D,20090504,000000,56.9166,59.796,56.8475,59.6066,1301865.1304557,0
+EQIX.US,D,20090505,000000,59.5494,60.215,57.4688,58.6333,1274938.3265572,0
+EQIX.US,D,20090506,000000,57.5042,57.9718,55.0608,55.391,2421399.3309128,0
+EQIX.US,D,20090507,000000,55.5509,55.9769,51.8323,52.3254,2349463.0234958,0
+EQIX.US,D,20090508,000000,53.6754,54.2541,52,54.2305,1161810.6617754,0
+EQIX.US,D,20090511,000000,52.9239,54.0146,52.3421,53.4534,921000.74161387,0
+EQIX.US,D,20090512,000000,53.4534,54.1575,51.6322,52.4575,1105478.5548548,0
+EQIX.US,D,20090513,000000,51.5938,52.4654,51.1766,51.2407,826951.63821128,0
+EQIX.US,D,20090514,000000,51.4379,52.2731,50.5436,51.9053,1141570.9377543,0
+EQIX.US,D,20090515,000000,51.361,52.1894,50.3642,50.6333,1121993.4313796,0
+EQIX.US,D,20090518,000000,51.5938,54.1083,50.9458,54.0579,1386081.3666317,0
+EQIX.US,D,20090519,000000,53.4604,54.9474,53.2227,54.5599,1151249.6593726,0
+EQIX.US,D,20090520,000000,54.4534,57.3268,54.4534,55.4138,1711052.7607135,0
+EQIX.US,D,20090521,000000,54.9798,54.9798,53.1922,53.9199,844239.27100948,0
+EQIX.US,D,20090522,000000,56.7282,56.9423,55.1368,55.3675,1413188.6831505,0
+EQIX.US,D,20090526,000000,54.4731,56.9166,54.4731,56.7055,861143.5680185,0
+EQIX.US,D,20090527,000000,56.5605,58.3276,55.6198,56.8811,745298.07277385,0
+EQIX.US,D,20090528,000000,57.1484,58.6718,56.7125,58.4992,1070751.1718818,0
+EQIX.US,D,20090529,000000,58.0574,59.019,57.1711,58.8326,1591511.8273323,0
+EQIX.US,D,20090601,000000,58.2971,60.713,58.2971,60.4832,1127488.9251401,0
+EQIX.US,D,20090602,000000,58.9341,61.6379,58.7665,61.4476,1314340.7835725,0
+EQIX.US,D,20090603,000000,60.8756,61.3677,59.0849,59.7476,1169535.1821615,0
+EQIX.US,D,20090604,000000,60.5493,60.7584,59.1175,60.0248,953252.66781091,0
+EQIX.US,D,20090605,000000,60.8392,61.2454,59.5731,60.0248,1040444.3198742,0
+EQIX.US,D,20090608,000000,56.7203,57.312,55.9285,56.742,2556662.1022288,0
+EQIX.US,D,20090609,000000,56.6592,57.9313,55.5006,57.3268,4343165.08176,0
+EQIX.US,D,20090610,000000,56.8634,58.1669,56.032,57.0201,1510804.4319775,0
+EQIX.US,D,20090611,000000,57.4402,58.1749,56.8811,57.7951,814280.26073646,0
+EQIX.US,D,20090612,000000,56.8732,57.6049,55.5006,56.6169,1159964.9709387,0
+EQIX.US,D,20090615,000000,55.7777,56.3574,54.9888,55.2895,955123.71154369,0
+EQIX.US,D,20090616,000000,55.5657,55.7254,53.7699,54.3952,827548.95244359,0
+EQIX.US,D,20090617,000000,54.125,55.4306,52.8381,54.7097,1086909.0796294,0
+EQIX.US,D,20090618,000000,54.9888,56.0557,54.4119,55.7087,837767.183691,0
+EQIX.US,D,20090619,000000,56.5064,57.2105,56.2057,57.0112,948561.36791507,0
+EQIX.US,D,20090622,000000,56.7125,57.455,54.3952,54.6249,1205871.9669795,0
+EQIX.US,D,20090623,000000,54.7521,55.0519,53.4534,53.8479,1356268.3890404,0
+EQIX.US,D,20090624,000000,54.759,55.2738,54.0234,54.5066,1168626.5343651,0
+EQIX.US,D,20090625,000000,54.6417,55.612,54.2541,55.1929,1716578.6779493,0
+EQIX.US,D,20090626,000000,55.2018,56.0557,54.6653,55.9058,1615163.0370536,0
+EQIX.US,D,20090629,000000,55.5844,56.6414,54.3636,54.6249,1401053.7729573,0
+EQIX.US,D,20090630,000000,55.1141,58.0998,54.9474,57.5201,7944787.3617178,0
+EQIX.US,D,20090701,000000,57.732,58.6245,57.4954,57.4954,1632719.4105505,0
+EQIX.US,D,20090702,000000,56.823,56.9807,56.1011,56.4837,1197926.3693392,0
+EQIX.US,D,20090706,000000,56.1446,56.3891,54.7097,56.1603,987850.24395586,0
+EQIX.US,D,20090707,000000,55.8269,55.9542,54.0639,54.2857,1436760.7918359,0
+EQIX.US,D,20090708,000000,54.2453,54.4888,50.3642,53.132,4406112.2663331,0
+EQIX.US,D,20090709,000000,53.2326,53.7394,51.9586,53.1705,1945218.1938631,0
+EQIX.US,D,20090710,000000,52.9486,53.7699,52.6883,53.4003,804460.57701587,0
+EQIX.US,D,20090713,000000,53.556,54.3952,52.5453,54.3636,990973.72075638,0
+EQIX.US,D,20090714,000000,54.3468,55.9285,53.7552,55.7865,1117143.9294121,0
+EQIX.US,D,20090715,000000,56.6977,58.1906,56.6977,57.9461,1389289.0150473,0
+EQIX.US,D,20090716,000000,57.598,59.2585,57.3849,58.7665,773001.6894091,0
+EQIX.US,D,20090717,000000,59.013,59.2111,57.9144,58.6412,754383.53662315,0
+EQIX.US,D,20090720,000000,58.8631,60.7219,58.5377,60.4359,1237813.5737282,0
+EQIX.US,D,20090721,000000,60.8008,61.5108,59.2487,60.5977,1078848.8868987,0
+EQIX.US,D,20090722,000000,60.4674,61.8263,59.7546,61.352,1512367.1844937,0
+EQIX.US,D,20090723,000000,63.26,63.6239,62.4761,62.699,2551816.6567246,0
+EQIX.US,D,20090724,000000,62.3085,62.7621,61.4949,62.6841,1093321.334113,0
+EQIX.US,D,20090727,000000,62.4919,62.8636,61.352,62.7384,682334.66234733,0
+EQIX.US,D,20090728,000000,62.1142,63.0855,61.5846,61.8933,894926.80914047,0
+EQIX.US,D,20090729,000000,61.917,63.1042,61.5432,62.9129,1349514.3775171,0
+EQIX.US,D,20090730,000000,64.0361,65.387,63.7826,63.9857,1109097.9343032,0
+EQIX.US,D,20090731,000000,64.0588,65.1809,63.6949,64.6277,735160.97079401,0
+EQIX.US,D,20090803,000000,64.0588,65.6168,64.0588,65.5437,757767.64119567,0
+EQIX.US,D,20090804,000000,65.3328,65.8613,63.687,64.3842,1577259.4432562,0
+EQIX.US,D,20090805,000000,64.4079,65.3466,63.7748,65.0537,892931.02915885,0
+EQIX.US,D,20090806,000000,64.6997,65.53,63.7906,64.4383,580612.75846657,0
+EQIX.US,D,20090807,000000,65.2361,65.6405,64.4216,65.2765,584007.00419752,0
+EQIX.US,D,20090810,000000,64.5646,65.4975,63.8438,64.6277,482928.04976209,0
+EQIX.US,D,20090811,000000,64.8348,64.8348,63.5538,64.0194,553723.47685433,0
+EQIX.US,D,20090812,000000,64.2924,65.0537,64.2924,64.467,416691.07339008,0
+EQIX.US,D,20090813,000000,64.8437,65.2677,63.6613,64.6583,407278.05012305,0
+EQIX.US,D,20090814,000000,64.6819,64.8348,63.1556,63.5914,536282.71256365,0
+EQIX.US,D,20090817,000000,62.4514,63.4168,61.8263,62.1941,773657.82236038,0
+EQIX.US,D,20090818,000000,63.0204,64.3428,62.406,63.9473,830682.57040255,0
+EQIX.US,D,20090819,000000,63.1249,64.7283,62.8962,64.3585,592706.08991014,0
+EQIX.US,D,20090820,000000,64.2924,66.7793,63.8438,66.5575,1029720.0448204,0
+EQIX.US,D,20090821,000000,67.1264,68.9458,66.9046,68.7791,1132424.6269544,0
+EQIX.US,D,20090824,000000,68.5809,70.0975,68.227,68.5809,888219.4469461,0
+EQIX.US,D,20090825,000000,69.3028,69.8608,68.1283,68.2328,415267.25474463,0
+EQIX.US,D,20090826,000000,68.4389,68.4389,66.1542,67.1728,874132.36375261,0
+EQIX.US,D,20090827,000000,67.2162,67.2162,65.4186,67.0692,665973.93143085,0
+EQIX.US,D,20090828,000000,68.0869,68.219,66.0822,66.9924,343283.28388284,0
+EQIX.US,D,20090831,000000,66.4529,66.7725,65.3623,66.7142,512495.6113192,0
+EQIX.US,D,20090901,000000,66.027,67.7802,64.5479,64.8644,840477.91534288,0
+EQIX.US,D,20090902,000000,64.5399,65.0162,64.2481,64.8348,507708.98453397,0
+EQIX.US,D,20090903,000000,64.746,65.8683,64.4522,65.743,422506.01364142,0
+EQIX.US,D,20090904,000000,65.6247,66.7142,65.3703,66.3494,432935.18098444,0
+EQIX.US,D,20090908,000000,66.7656,66.9924,65.9165,66.4461,574680.18077729,0
+EQIX.US,D,20090909,000000,66.2064,68.8403,65.9943,68.6292,635788.77332455,0
+EQIX.US,D,20090910,000000,68.3118,69.4191,68.3118,69.2031,492351.21418753,0
+EQIX.US,D,20090911,000000,69.1499,70.7622,68.6686,70.6202,757241.31507246,0
+EQIX.US,D,20090914,000000,69.9732,70.4239,69.5532,70.3618,474698.4996854,0
+EQIX.US,D,20090915,000000,71.8044,71.9356,70.8499,71.5687,948135.43926045,0
+EQIX.US,D,20090916,000000,72.1792,74.9767,71.6565,74.6701,1172339.2124711,0
+EQIX.US,D,20090917,000000,74.1316,75.0436,73.6129,74.1701,585144.84217486,0
+EQIX.US,D,20090918,000000,74.4393,74.6858,72.4237,72.5282,722262.43137004,0
+EQIX.US,D,20090921,000000,72.4316,73.8949,71.8201,73.3112,417720.40097206,0
+EQIX.US,D,20090922,000000,73.8023,74.0034,71.9731,73.046,580074.26295324,0
+EQIX.US,D,20090923,000000,73.0627,73.7184,72.1555,72.5647,392147.44172575,0
+EQIX.US,D,20090924,000000,72.474,72.6101,70.7463,71.4909,520315.45859477,0
+EQIX.US,D,20090925,000000,71.1595,72.0519,70.4012,70.7789,386030.29495278,0
+EQIX.US,D,20090928,000000,71.1664,73.2351,70.9613,72.1722,343049.02312281,0
+EQIX.US,D,20090929,000000,71.8971,72.4552,71.2227,72.115,305044.01774092,0
+EQIX.US,D,20090930,000000,71.8892,73.175,70.5185,72.7461,465546.10419037,0
+EQIX.US,D,20091001,000000,72.7294,73.1041,70.4012,70.6773,637031.06523384,0
+EQIX.US,D,20091002,000000,70.203,70.4644,69.5857,69.7514,514947.74343077,0
+EQIX.US,D,20091005,000000,69.8302,71.1595,69.0967,71.0067,350063.662418,0
+EQIX.US,D,20091006,000000,71.3952,73.538,71.1507,73.4532,916890.53009684,0
+EQIX.US,D,20091007,000000,73.461,75.2607,72.7461,75.2143,1058999.5974778,0
+EQIX.US,D,20091008,000000,75.2517,77.4941,74.9214,75.4431,1132709.5935067,0
+EQIX.US,D,20091009,000000,75.0516,75.9094,74.9618,75.6185,501554.31547478,0
+EQIX.US,D,20091012,000000,76.5741,76.5741,74.6059,75.1028,474872.92761062,0
+EQIX.US,D,20091013,000000,75.243,76.2034,75.243,76.0367,336261.54577674,0
+EQIX.US,D,20091014,000000,76.6864,77.6361,76.6293,77.3728,598981.43875481,0
+EQIX.US,D,20091015,000000,76.5652,77.4872,76.2201,77.364,712231.81155384,0
+EQIX.US,D,20091016,000000,76.9469,78.5186,76.9252,78.0523,585407.49817854,0
+EQIX.US,D,20091019,000000,77.7949,78.6804,77.502,77.8008,572931.84506166,0
+EQIX.US,D,20091020,000000,78.3254,78.7396,77.1943,77.6459,523494.71176672,0
+EQIX.US,D,20091021,000000,77.5325,79.2336,77.0592,77.295,1083473.2551489,0
+EQIX.US,D,20091022,000000,75.6729,78.9071,74.176,74.449,4643355.5410701,0
+EQIX.US,D,20091023,000000,74.3268,74.591,72.115,72.9789,1686203.8801801,0
+EQIX.US,D,20091026,000000,72.7008,74.4895,71.9731,72.474,1087341.0929792,0
+EQIX.US,D,20091027,000000,72.4484,72.7382,71.0402,71.6565,1237223.3583068,0
+EQIX.US,D,20091028,000000,70.7,71.6092,69.0494,69.4822,1401755.5411216,0
+EQIX.US,D,20091029,000000,70.3618,70.8499,69.2859,69.4822,1108470.1965956,0
+EQIX.US,D,20091030,000000,69.355,69.7041,67.4657,67.4657,1342239.1104499,0
+EQIX.US,D,20091102,000000,67.5199,68.787,66.8878,68.5021,1469835.1659827,0
+EQIX.US,D,20091103,000000,68.1766,70.3756,67.6254,70.2987,962576.44888362,0
+EQIX.US,D,20091104,000000,71.3656,72.8516,71.1132,71.3331,1082163.017478,0
+EQIX.US,D,20091105,000000,72.1555,73.1465,70.9683,72.7628,793803.23360788,0
+EQIX.US,D,20091106,000000,71.8715,74.8761,70.7868,74.5566,1217483.5933971,0
+EQIX.US,D,20091109,000000,75.5002,76.1481,74.6611,75.7103,1066321.5138737,0
+EQIX.US,D,20091110,000000,75.1216,76.6224,74.7547,75.5397,812325.0453886,0
+EQIX.US,D,20091111,000000,75.8188,76.9705,75.234,75.6729,604715.24973862,0
+EQIX.US,D,20091112,000000,75.9608,76.5455,74.4106,74.6304,544224.25374055,0
+EQIX.US,D,20091113,000000,74.7627,75.3612,74.1858,75.2005,371973.63523461,0
+EQIX.US,D,20091116,000000,75.59,77.218,75.4745,76.8434,532469.636989,0
+EQIX.US,D,20091117,000000,75.8404,77.0819,75.3129,76.3759,420983.82575909,0
+EQIX.US,D,20091118,000000,76.1087,76.3286,75.5189,76.229,593624.8788651,0
+EQIX.US,D,20091119,000000,75.9992,76.0701,74.1957,75.3869,687265.29358243,0
+EQIX.US,D,20091120,000000,75.096,75.1216,74.2539,75.0763,514210.48121194,0
+EQIX.US,D,20091123,000000,75.7448,77.218,75.3612,76.437,612527.9982033,0
+EQIX.US,D,20091124,000000,76.0524,76.4626,75.3041,76.4626,455206.17904164,0
+EQIX.US,D,20091125,000000,76.5583,77.287,75.5653,77.0819,593344.98289206,0
+EQIX.US,D,20091127,000000,74.953,77.4941,73.9195,76.9252,451150.72978019,0
+EQIX.US,D,20091130,000000,76.6224,76.9162,74.8258,76.0624,626744.88822487,0
+EQIX.US,D,20091201,000000,77.3975,79.1113,76.0624,78.8618,1171659.7548554,0
+EQIX.US,D,20091202,000000,78.8618,79.7621,77.857,77.9911,703055.07727855,0
+EQIX.US,D,20091203,000000,78.4418,80.838,78.2839,79.5875,884702.49319799,0
+EQIX.US,D,20091204,000000,80.0136,81.7904,79.0107,79.7463,928024.50795167,0
+EQIX.US,D,20091207,000000,79.1546,80.6022,78.8707,79.911,529168.68991572,0
+EQIX.US,D,20091208,000000,79.4614,81.8418,78.1361,81.0687,801428.37064135,0
+EQIX.US,D,20091209,000000,80.9543,81.7658,80.2601,81.464,661593.96509921,0
+EQIX.US,D,20091210,000000,81.8171,81.8822,80.2601,80.4011,490072.49588534,0
+EQIX.US,D,20091211,000000,80.9887,81.1909,80.0944,80.3646,1107384.0785263,0
+EQIX.US,D,20091214,000000,80.5431,83.5477,80.2601,83.5477,737728.71211182,0
+EQIX.US,D,20091215,000000,83.5822,84.7241,82.3821,83.8317,1039389.6393961,0
+EQIX.US,D,20091216,000000,83.9007,85.5149,83.6522,84.1176,739118.05081855,0
+EQIX.US,D,20091217,000000,84.1728,84.1728,82.4945,82.7312,529977.95435949,0
+EQIX.US,D,20091218,000000,83.7163,84.3504,81.7165,84.2074,1168218.8597957,0
+EQIX.US,D,20091221,000000,84.7733,85.4044,84.2646,84.8552,585425.75226374,0
+EQIX.US,D,20091222,000000,84.8631,84.8631,83.5477,84.6531,317765.08689212,0
+EQIX.US,D,20091223,000000,84.6629,85.4044,84.5505,85.2151,360453.27924309,0
+EQIX.US,D,20091224,000000,85.0406,85.713,84.6975,85.4892,86205.931462593,0
+EQIX.US,D,20091228,000000,85.713,86.3629,85.0327,85.3729,442790.35875959,0
+EQIX.US,D,20091229,000000,85.2644,85.7367,84.7813,85.4044,247212.03348666,0
+EQIX.US,D,20091230,000000,84.8552,85.7457,84.2902,84.4794,435898.42748156,0
+EQIX.US,D,20091231,000000,84.3986,84.9065,83.9411,83.9411,473170.22710801,0
+EQIX.US,D,20100104,000000,84.232,86.6932,84.2241,86.639,728768.99862723,0
+EQIX.US,D,20100105,000000,86.6657,86.6657,85.6963,85.8235,862354.42233664,0
+EQIX.US,D,20100106,000000,86.1578,87.4279,85.5701,86.6144,1767342.2747687,0
+EQIX.US,D,20100107,000000,86.3876,87.2494,84.3147,84.8404,1008047.3751114,0
+EQIX.US,D,20100108,000000,84.446,84.8325,83.7389,84.4223,546757.51511967,0
+EQIX.US,D,20100111,000000,84.582,85.5218,84.3661,85.1224,718733.3082318,0
+EQIX.US,D,20100112,000000,84.2902,85.1224,81.4138,81.6741,1198892.8217389,0
+EQIX.US,D,20100113,000000,80.8517,82.5242,80.8517,81.5084,890412.97951738,0
+EQIX.US,D,20100114,000000,81.7008,82.8416,81.7008,82.3358,1207302.8844358,0
+EQIX.US,D,20100115,000000,82.5399,82.6168,80.3005,80.7422,1030072.9571343,0
+EQIX.US,D,20100119,000000,80.551,82.3663,80.3399,82.1839,779443.35325224,0
+EQIX.US,D,20100120,000000,81.327,82.2607,80.6348,81.7994,520396.58786231,0
+EQIX.US,D,20100121,000000,81.5962,84.0308,81.5429,81.7392,997399.15874601,0
+EQIX.US,D,20100122,000000,81.605,82.4433,78.0217,78.3007,1592613.1571392,0
+EQIX.US,D,20100125,000000,78.8845,79.9445,78.3628,79.1458,696096.2143548,0
+EQIX.US,D,20100126,000000,78.6005,79.2256,78.1025,78.6497,831891.39648899,0
+EQIX.US,D,20100127,000000,78.2001,78.7396,77.3481,78.4822,902313.62895052,0
+EQIX.US,D,20100128,000000,78.4171,78.4171,75.8039,77.3008,480568.20219233,0
+EQIX.US,D,20100129,000000,77.5868,78.847,75.9094,76.0928,904179.60210408,0
+EQIX.US,D,20100201,000000,76.4577,77.3481,75.3612,75.7951,1573101.5682943,0
+EQIX.US,D,20100202,000000,75.8404,76.8925,74.8692,76.369,1809766.7970001,0
+EQIX.US,D,20100203,000000,76.3216,76.9311,75.3455,75.9094,932008.96910402,0
+EQIX.US,D,20100204,000000,75.38,75.7103,73.184,73.319,1261657.46546,0
+EQIX.US,D,20100205,000000,73.4442,73.6356,71.5549,73.5291,1109008.6921088,0
+EQIX.US,D,20100208,000000,73.5291,73.8387,72.5587,72.5587,800887.84689632,0
+EQIX.US,D,20100209,000000,73.5113,74.0113,72.4167,73.5478,1258096.9047305,0
+EQIX.US,D,20100210,000000,73.3269,74.5753,73.0627,73.5478,1568497.4823611,0
+EQIX.US,D,20100211,000000,73.7184,75.6965,72.0914,75.3041,2665600.4544577,0
+EQIX.US,D,20100212,000000,74.735,75.8453,73.6947,75.8276,1181886.0990295,0
+EQIX.US,D,20100216,000000,75.8927,75.9992,74.8692,75.7201,952687.80528562,0
+EQIX.US,D,20100217,000000,75.7793,76.1087,75.0112,76.0524,635470.34094943,0
+EQIX.US,D,20100218,000000,75.4509,76.3286,74.5832,75.1452,708102.33183574,0
+EQIX.US,D,20100219,000000,74.7883,75.4835,74.7262,75.1285,622126.60466982,0
+EQIX.US,D,20100222,000000,74.9944,75.1028,74.1109,74.735,676966.94718332,0
+EQIX.US,D,20100223,000000,74.4106,74.9717,73.6426,73.7184,1045967.1947624,0
+EQIX.US,D,20100224,000000,74.1109,75.0436,73.81,74.9865,701115.07366836,0
+EQIX.US,D,20100225,000000,74.1858,74.6404,73.3032,74.591,1090613.6448087,0
+EQIX.US,D,20100226,000000,74.7716,74.7716,74.0034,74.7005,811853.48152099,0
+EQIX.US,D,20100301,000000,75.1127,77.4221,74.7095,77.3334,1057995.6227919,0
+EQIX.US,D,20100302,000000,77.3807,78.3412,77.0592,77.6618,771068.78460982,0
+EQIX.US,D,20100303,000000,77.6361,78.1025,76.6864,76.8019,774327.13881763,0
+EQIX.US,D,20100304,000000,76.7674,78.2839,76.6777,78.0847,638590.77540242,0
+EQIX.US,D,20100305,000000,78.2672,81.5962,77.785,81.2402,1846374.3507484,0
+EQIX.US,D,20100308,000000,81.5084,82.4147,80.971,81.1485,1064472.7806896,0
+EQIX.US,D,20100309,000000,81.0992,81.2993,80.2601,80.8961,656744.46313166,0
+EQIX.US,D,20100310,000000,80.6782,81.8458,80.1733,81.4927,993831.49920567,0
+EQIX.US,D,20100311,000000,81.2235,82.5921,80.9809,82.5921,698925.59756047,0
+EQIX.US,D,20100312,000000,82.6652,83.1001,82.102,82.3663,666403.91654885,0
+EQIX.US,D,20100315,000000,82.0951,82.8269,80.4425,80.6999,1004517.2378573,0
+EQIX.US,D,20100316,000000,80.6565,81.1554,80.1417,80.6653,575614.18146991,0
+EQIX.US,D,20100317,000000,80.9237,83.2164,80.9128,82.6098,777377.59927735,0
+EQIX.US,D,20100318,000000,82.8663,82.9856,81.8171,82.1375,446617.63195607,0
+EQIX.US,D,20100319,000000,82.4057,82.7076,80.8221,81.1988,724648.64595175,0
+EQIX.US,D,20100322,000000,80.8961,81.1337,79.979,80.616,1176727.2917295,0
+EQIX.US,D,20100323,000000,80.5214,81.2235,79.7217,80.6653,1931025.6426217,0
+EQIX.US,D,20100324,000000,80.0293,81.0431,78.7011,79.1458,1876630.4969638,0
+EQIX.US,D,20100325,000000,79.8025,79.8025,78.1597,78.2415,1205988.5903016,0
+EQIX.US,D,20100326,000000,78.5108,78.5108,76.0624,76.2675,1494373.7270678,0
+EQIX.US,D,20100329,000000,76.3216,77.6184,76.0524,76.7733,1207685.2061092,0
+EQIX.US,D,20100330,000000,76.9557,77.7702,76.8925,77.4714,683206.80197345,0
+EQIX.US,D,20100331,000000,77.0267,77.7525,76.7181,76.9705,815736.53108891,0
+EQIX.US,D,20100401,000000,77.7525,79.0738,77.4458,78.2001,981557.65514183,0
+EQIX.US,D,20100405,000000,78.0296,81.0687,77.926,80.3488,837475.11832784,0
+EQIX.US,D,20100406,000000,80.2521,81.4483,79.0511,80.2207,1122337.2166509,0
+EQIX.US,D,20100407,000000,80.0293,80.7916,79.6211,80.3646,673411.45703312,0
+EQIX.US,D,20100408,000000,80.3399,80.8597,79.2415,80.5687,437175.19932956,0
+EQIX.US,D,20100409,000000,80.5687,81.3822,80.1111,81.1761,580839.92041571,0
+EQIX.US,D,20100412,000000,80.9128,81.4483,80.6733,81.4306,635978.41298743,0
+EQIX.US,D,20100413,000000,80.9188,81.3063,79.4249,80.0293,1046241.0060403,0
+EQIX.US,D,20100414,000000,79.6024,80.3399,79.3341,80.1417,812629.2801419,0
+EQIX.US,D,20100415,000000,80.2127,80.8774,79.4081,79.4387,596531.33487493,0
+EQIX.US,D,20100416,000000,78.8993,79.5698,78.2415,78.774,945525.10507716,0
+EQIX.US,D,20100419,000000,78.3007,78.632,76.2999,77.3728,1535996.0836665,0
+EQIX.US,D,20100420,000000,77.5947,78.6804,77.4389,78.491,661552.38634959,0
+EQIX.US,D,20100421,000000,78.0296,80.5214,78.0296,79.561,1035998.4360127,0
+EQIX.US,D,20100422,000000,76.6864,77.926,73.6947,75.9775,3508913.8377013,0
+EQIX.US,D,20100423,000000,76.3216,76.3443,74.953,75.7043,685266.47125327,0
+EQIX.US,D,20100426,000000,78.2337,82.1454,78.2337,81.613,2895630.3231939,0
+EQIX.US,D,20100427,000000,80.9809,82.3505,80.1476,80.9237,1372957.6934903,0
+EQIX.US,D,20100428,000000,81.0508,81.0903,77.6184,79.1546,1425795.1572113,0
+EQIX.US,D,20100429,000000,79.561,80.2275,77.7446,80.1417,994542.39441256,0
+EQIX.US,D,20100430,000000,80.3488,80.3488,79.1546,79.5875,1558745.7444021,0
+EQIX.US,D,20100503,000000,79.2849,81.7244,79.2779,81.6741,1372464.8331899,0
+EQIX.US,D,20100504,000000,80.8428,81.0903,78.7641,79.1942,1562158.2442183,0
+EQIX.US,D,20100505,000000,78.6497,78.6714,73.6356,75.2083,3552566.4542203,0
+EQIX.US,D,20100506,000000,74.8849,76.4025,69.5463,73.1041,2598104.9603229,0
+EQIX.US,D,20100507,000000,73.1041,73.7539,70.7325,72.3132,1663543.4616387,0
+EQIX.US,D,20100510,000000,75.4835,78.4645,75.4351,77.7949,2598099.8897436,0
+EQIX.US,D,20100511,000000,77.2426,78.852,77.0188,77.8876,1301949.3020707,0
+EQIX.US,D,20100512,000000,78.4496,79.0738,77.7949,78.4822,956944.04948424,0
+EQIX.US,D,20100513,000000,78.1942,84.9547,78.1518,80.4011,4356155.9057259,0
+EQIX.US,D,20100514,000000,79.8636,80.4741,77.926,78.7967,1212436.3388398,0
+EQIX.US,D,20100517,000000,78.9485,79.5097,77.1125,78.0778,648552.43534121,0
+EQIX.US,D,20100518,000000,78.2839,78.852,75.7448,76.3621,913772.12387553,0
+EQIX.US,D,20100519,000000,76.3286,77.8796,75.3662,76.5741,1041183.6103246,0
+EQIX.US,D,20100520,000000,74.9283,75.6412,72.7885,72.9621,1661541.5969619,0
+EQIX.US,D,20100521,000000,72.3132,74.0952,71.5756,72.8822,1539684.4229921,0
+EQIX.US,D,20100524,000000,72.5972,73.7371,72.2876,72.3616,980324.49027513,0
+EQIX.US,D,20100525,000000,71.0481,72.0036,69.4743,71.8281,904409.80640074,0
+EQIX.US,D,20100526,000000,72.3132,74.5349,72.0372,72.2275,1118862.8557682,0
+EQIX.US,D,20100527,000000,73.9107,74.465,72.7461,74.3041,857822.33862834,0
+EQIX.US,D,20100528,000000,73.9512,74.7627,71.759,72.7531,1216811.2345923,0
+EQIX.US,D,20100601,000000,71.8971,73.1218,70.1143,70.1616,1352716.9553535,0
+EQIX.US,D,20100602,000000,70.06,72.408,70.0068,72.3201,1304241.203879,0
+EQIX.US,D,20100603,000000,72.3132,73.7105,71.9779,72.0914,1179650.9877087,0
+EQIX.US,D,20100604,000000,71.1368,71.4682,68.5809,68.7062,1744654.4750994,0
+EQIX.US,D,20100607,000000,68.4764,68.9231,65.2153,65.4807,2174562.5202886,0
+EQIX.US,D,20100608,000000,65.4264,65.4264,62.2463,63.9553,2813147.2109959,0
+EQIX.US,D,20100609,000000,66.2568,68.9891,65.2153,65.7084,2816529.2873367,0
+EQIX.US,D,20100610,000000,66.4225,67.0624,65.8129,66.8948,1842303.6897494,0
+EQIX.US,D,20100611,000000,66.6995,67.583,65.7084,66.9381,1478558.5904756,0
+EQIX.US,D,20100614,000000,67.299,67.5673,64.9748,65.1899,1720355.2453536,0
+EQIX.US,D,20100615,000000,65.3555,67.299,65.1552,67.2526,1884222.1681745,0
+EQIX.US,D,20100616,000000,67.1817,69.0562,66.9924,68.0533,2052992.3411027,0
+EQIX.US,D,20100617,000000,67.938,68.3768,66.4145,66.7793,886659.73677755,0
+EQIX.US,D,20100618,000000,66.4776,67.1334,66.0822,67.1087,1029148.0834843,0
+EQIX.US,D,20100621,000000,67.5436,68.3502,66.9046,67.2685,2296114.4453892,0
+EQIX.US,D,20100622,000000,67.2072,67.4657,65.6168,65.6927,1165242.4297925,0
+EQIX.US,D,20100623,000000,65.6011,66.4392,64.9669,66.2144,1471401.9749622,0
+EQIX.US,D,20100624,000000,66.1088,66.1088,65.1966,65.5359,1478391.2613612,0
+EQIX.US,D,20100625,000000,65.6562,66.8878,65.3328,66.5013,1260376.6371486,0
+EQIX.US,D,20100628,000000,66.6196,66.7725,65.743,66.027,998078.61636171,0
+EQIX.US,D,20100629,000000,65.2361,65.3623,62.5717,62.8222,1128323.5424799,0
+EQIX.US,D,20100630,000000,62.8558,65.2765,62.6013,64.2264,1122926.4179565,0
+EQIX.US,D,20100701,000000,63.5825,64.3013,61.8677,62.7768,1246812.8377307,0
+EQIX.US,D,20100702,000000,62.9336,63.1319,61.9703,62.2207,546130.79152788,0
+EQIX.US,D,20100706,000000,63.26,63.9611,61.5581,62.1309,569418.94777693,0
+EQIX.US,D,20100707,000000,60.7849,63.3863,60.3255,62.7936,2693192.5183501,0
+EQIX.US,D,20100708,000000,63.3941,65.4886,63.26,65.2293,1702419.5925309,0
+EQIX.US,D,20100709,000000,65.0232,66.4225,63.7906,66.1226,923646.56985172,0
+EQIX.US,D,20100712,000000,65.7518,66.1383,64.3665,65.0695,654301.45806268,0
+EQIX.US,D,20100713,000000,65.7685,67.4834,65.3623,67.1491,1167035.3866053,0
+EQIX.US,D,20100714,000000,67.3395,67.7349,66.5171,67.371,1709674.5772811,0
+EQIX.US,D,20100715,000000,67.2449,68.1283,66.4392,68.0277,1258267.2761923,0
+EQIX.US,D,20100716,000000,67.4834,67.8709,64.8722,65.031,1314047.7040935,0
+EQIX.US,D,20100719,000000,65.4097,65.886,64.7994,65.671,580751.69233725,0
+EQIX.US,D,20100720,000000,64.7608,66.8799,64.0281,66.7142,687397.1286422,0
+EQIX.US,D,20100721,000000,66.9302,67.5298,66.6995,66.9924,939455.62174888,0
+EQIX.US,D,20100722,000000,67.5673,68.8166,67.4283,68.4084,947040.19414859,0
+EQIX.US,D,20100723,000000,68.3118,70.417,67.3395,70.2287,1367377.013999,0
+EQIX.US,D,20100726,000000,70.2573,71.9277,70.2434,71.8281,1360040.8999812,0
+EQIX.US,D,20100727,000000,72.3044,72.9789,70.4475,71.5234,1605223.6876634,0
+EQIX.US,D,20100728,000000,71.4682,71.9415,69.1667,69.6331,1420359.4962857,0
+EQIX.US,D,20100729,000000,72.3044,74.5261,71.9958,74.1858,3414029.102843,0
+EQIX.US,D,20100730,000000,72.9138,74.2035,71.9188,73.9432,1831726.461493,0
+EQIX.US,D,20100802,000000,74.32,74.457,73.4355,74.3347,1179880.1778895,0
+EQIX.US,D,20100803,000000,73.9728,74.4817,73.6266,74.3614,1060605.9569752,0
+EQIX.US,D,20100804,000000,74.5655,74.8909,74.1701,74.5132,865939.32184631,0
+EQIX.US,D,20100805,000000,74.2824,74.7262,73.5952,74.3268,1211195.0610464,0
+EQIX.US,D,20100806,000000,73.5735,74.7971,73.0262,73.8387,1992572.3332137,0
+EQIX.US,D,20100809,000000,74.3435,74.9136,73.5291,74.2272,857055.66705004,0
+EQIX.US,D,20100810,000000,73.4669,74.8355,72.5361,74.5655,895329.41313066,0
+EQIX.US,D,20100811,000000,73.1908,73.958,71.6477,71.7324,1231869.8407646,0
+EQIX.US,D,20100812,000000,71.9415,71.9415,70.5028,71.1368,928771.91132894,0
+EQIX.US,D,20100813,000000,70.7622,71.7324,70.7622,71.0314,525099.04303245,0
+EQIX.US,D,20100816,000000,70.4771,71.8281,69.991,71.2285,731696.75106979,0
+EQIX.US,D,20100817,000000,71.6811,72.4394,71.1427,71.6092,548047.47047365,0
+EQIX.US,D,20100818,000000,71.4593,72.1792,70.9544,71.5392,466687.99863108,0
+EQIX.US,D,20100819,000000,71.0402,71.759,70.6438,71.3025,969039.4091595,0
+EQIX.US,D,20100820,000000,70.9683,71.3114,70.8115,71.1812,754402.80482421,0
+EQIX.US,D,20100823,000000,71.3814,71.5687,70.9929,71.1664,873031.03394567,0
+EQIX.US,D,20100824,000000,70.203,71.547,70.203,70.3618,1439110.4982473,0
+EQIX.US,D,20100825,000000,69.9812,71.6477,69.9319,71.3578,1081232.0591329,0
+EQIX.US,D,20100826,000000,71.5549,72.5499,70.2287,70.5748,595632.82823686,0
+EQIX.US,D,20100827,000000,71.198,72.4237,70.13,72.252,695210.89122271,0
+EQIX.US,D,20100830,000000,71.7236,72.252,71.483,71.618,606316.53865681,0
+EQIX.US,D,20100831,000000,70.913,72.5884,70.9051,72.1229,733734.10980104,0
+EQIX.US,D,20100901,000000,72.7461,75.1216,72.4641,74.0952,829240.49767192,0
+EQIX.US,D,20100902,000000,73.7371,76.1165,73.2875,75.871,786813.94720879,0
+EQIX.US,D,20100903,000000,76.02,77.0267,75.2882,76.655,700513.70297268,0
+EQIX.US,D,20100907,000000,76.0367,76.5919,74.9136,75.0436,294336.98265655,0
+EQIX.US,D,20100908,000000,75.1127,75.9528,74.7627,74.8051,676698.20648457,0
+EQIX.US,D,20100909,000000,75.1285,75.9775,74.6936,75.3218,465777.32260287,0
+EQIX.US,D,20100910,000000,75.6038,75.6412,74.5476,74.7489,459708.85339044,0
+EQIX.US,D,20100913,000000,75.3662,76.7279,74.8425,76.02,693645.09635907,0
+EQIX.US,D,20100914,000000,76.0928,76.0928,75.4037,75.7369,609078.99021675,0
+EQIX.US,D,20100915,000000,75.227,76.4953,75.227,75.6965,461266.53532732,0
+EQIX.US,D,20100916,000000,75.7793,76.2034,74.953,75.2784,506007.2981472,0
+EQIX.US,D,20100917,000000,75.3218,77.2426,74.8208,76.4803,1366478.5073609,0
+EQIX.US,D,20100920,000000,76.7437,77.8876,76.3069,77.6528,696488.67718655,0
+EQIX.US,D,20100921,000000,77.5947,78.7839,77.0957,78.7109,859361.76648003,0
+EQIX.US,D,20100922,000000,78.2918,78.6951,77.85,78.3175,508568.95476997,0
+EQIX.US,D,20100923,000000,77.5947,80.831,77.5947,79.5698,1178947.1913128,0
+EQIX.US,D,20100924,000000,80.838,81.7619,80.4819,80.8428,882775.67309378,0
+EQIX.US,D,20100927,000000,81.0252,82.1208,80.8862,81.0687,1107639.6357191,0
+EQIX.US,D,20100928,000000,81.0755,81.7619,79.556,81.5716,781271.80411956,0
+EQIX.US,D,20100929,000000,80.8774,82.3101,80.8774,81.6928,557025.43804344,0
+EQIX.US,D,20100930,000000,81.8418,82.5823,79.8558,80.9306,652156.60305193,0
+EQIX.US,D,20101001,000000,81.1337,81.6928,80.0707,81.3191,742028.56329176,0
+EQIX.US,D,20101004,000000,81.0835,81.6357,79.6211,79.9445,715003.39015638,0
+EQIX.US,D,20101005,000000,80.6259,83.0921,80.6082,83.0921,6182780.3504061,0
+EQIX.US,D,20101006,000000,62.8311,63.8754,54.8931,55.6198,38671973.146839,0
+EQIX.US,D,20101007,000000,56.7352,59.8294,55.8269,59.3039,14036150.239338,0
+EQIX.US,D,20101008,000000,59.3039,60.4674,57.7637,59.2418,4667565.5286216,0
+EQIX.US,D,20101011,000000,59.3039,59.5011,57.4186,57.6838,3072353.1925734,0
+EQIX.US,D,20101012,000000,57.589,58.9814,56.9807,58.5239,1864717.6781406,0
+EQIX.US,D,20101013,000000,59.1086,59.8925,58.5614,58.7378,1902709.5000166,0
+EQIX.US,D,20101014,000000,58.5851,59.4646,57.9618,58.1492,1660071.1289877,0
+EQIX.US,D,20101015,000000,58.5692,58.9193,57.8336,58.4677,2327503.3590027,0
+EQIX.US,D,20101018,000000,58.6175,59.6983,58.2203,59.3541,1914504.6814018,0
+EQIX.US,D,20101019,000000,58.8798,61.1222,58.237,59.6313,3082715.4282707,0
+EQIX.US,D,20101020,000000,59.6796,60.2969,58.9193,59.5919,1368615.2494449,0
+EQIX.US,D,20101021,000000,59.7229,60.1361,58.5554,58.73,1532746.8565012,0
+EQIX.US,D,20101022,000000,58.8798,59.6579,58.7517,59.4489,847531.09104014,0
+EQIX.US,D,20101025,000000,59.5987,60.0957,58.8867,59.149,1716860.6021541,0
+EQIX.US,D,20101026,000000,58.6098,61.1163,58.4194,60.566,3761189.3515988,0
+EQIX.US,D,20101027,000000,63.26,65.7962,62.7058,65.6325,5485145.7223154,0
+EQIX.US,D,20101028,000000,66.2735,66.4145,65.0843,65.5211,1866092.8192255,0
+EQIX.US,D,20101029,000000,65.5132,66.8948,65.4422,66.6116,1253386.3366335,0
+EQIX.US,D,20101101,000000,66.7074,66.9302,65.2361,65.5437,1150302.4751739,0
+EQIX.US,D,20101102,000000,66.0023,67.3936,65.7518,67.1176,1150120.9484378,0
+EQIX.US,D,20101103,000000,67.1018,67.583,65.7174,66.7556,953582.25546031,0
+EQIX.US,D,20101104,000000,67.4587,67.9952,66.382,66.7222,2050876.8954515,0
+EQIX.US,D,20101105,000000,66.5742,66.802,65.2992,65.8446,2595282.6759281,0
+EQIX.US,D,20101108,000000,65.379,67.8482,65.379,67.1491,1072774.3329912,0
+EQIX.US,D,20101109,000000,67.3237,68.0041,65.6325,65.9539,1487485.8522533,0
+EQIX.US,D,20101110,000000,65.8771,66.7873,65.0162,66.3661,1448116.8610607,0
+EQIX.US,D,20101111,000000,65.8289,68.6983,64.5479,67.8395,1602338.5280862,0
+EQIX.US,D,20101112,000000,67.2299,67.444,65.396,66.2498,1192470.4260969,0
+EQIX.US,D,20101115,000000,66.2064,66.7556,65.5527,65.7825,929131.92245367,0
+EQIX.US,D,20101116,000000,65.2578,65.9629,63.9937,64.185,1383200.263518,0
+EQIX.US,D,20101117,000000,64.5399,65.4501,63.8596,64.3506,823357.611659,0
+EQIX.US,D,20101118,000000,65.2361,66.1088,64.6819,64.6997,1361144.2580198,0
+EQIX.US,D,20101119,000000,65.031,65.5684,64.4216,65.1652,875895.91120588,0
+EQIX.US,D,20101122,000000,64.9521,65.5931,64.7194,65.252,1096843.3584405,0
+EQIX.US,D,20101123,000000,64.6444,65.1966,63.3784,63.9394,1288640.0457298,0
+EQIX.US,D,20101124,000000,64.4927,65.103,63.0776,63.5085,1894314.6490572,0
+EQIX.US,D,20101126,000000,63.0855,63.7669,62.6507,63.2274,534374.14654463,0
+EQIX.US,D,20101129,000000,63.0855,64.1435,62.2009,62.7305,1164220.2010215,0
+EQIX.US,D,20101130,000000,62.0797,62.406,61.2454,61.3598,1760556.8256542,0
+EQIX.US,D,20101201,000000,62.3341,63.4099,62.3341,62.9435,1475731.2355016,0
+EQIX.US,D,20101202,000000,62.9336,64.6277,62.9051,64.4591,1331947.8628617,0
+EQIX.US,D,20101203,000000,64.0094,65.4718,63.7826,65.3052,1008456.0637967,0
+EQIX.US,D,20101206,000000,65.0695,66.5822,65.0626,66.3444,1180962.2394953,0
+EQIX.US,D,20101207,000000,67.4026,67.728,66.5575,66.667,1544593.7577947,0
+EQIX.US,D,20101208,000000,66.9115,67.2685,65.3703,66.2144,1287649.25455,0
+EQIX.US,D,20101209,000000,66.7399,67.0308,65.5596,65.9402,1008103.1514828,0
+EQIX.US,D,20101210,000000,66.2231,67.8128,66.0674,67.0792,1357766.2381424,0
+EQIX.US,D,20101213,000000,67.371,68.1609,66.7793,67.0002,972199.39413042,0
+EQIX.US,D,20101214,000000,67.2162,67.371,66.3199,66.6748,751663.67792868,0
+EQIX.US,D,20101215,000000,66.6353,67.4114,65.7755,65.8209,1141162.2490691,0
+EQIX.US,D,20101216,000000,65.8446,66.589,65.4639,66.0517,977737.48075627,0
+EQIX.US,D,20101217,000000,66.3494,66.4065,63.1042,64.2717,2867824.2808585,0
+EQIX.US,D,20101220,000000,64.4019,64.9029,63.1556,64.6662,1291386.2714363,0
+EQIX.US,D,20101221,000000,64.8437,64.9206,64.3013,64.394,813361.47178151,0
+EQIX.US,D,20101222,000000,64.3506,64.611,63.5441,63.7748,773388.06754579,0
+EQIX.US,D,20101223,000000,63.7422,64.1277,63.4168,63.969,711232.90744718,0
+EQIX.US,D,20101227,000000,63.9473,64.185,63.3458,64.0815,323906.57244534,0
+EQIX.US,D,20101228,000000,63.9553,64.1219,63.195,63.2047,381989.04331315,0
+EQIX.US,D,20101229,000000,63.2985,64.4522,62.2917,64.2096,987226.5627116,0
+EQIX.US,D,20101230,000000,64.2096,65.8289,64.2096,64.7283,842699.84315779,0
+EQIX.US,D,20101231,000000,64.0588,64.4433,63.8684,64.255,485972.42552674,0
+EQIX.US,D,20110103,000000,64.8348,66.9776,64.6583,65.9943,1403709.7423535,0
+EQIX.US,D,20110104,000000,66.4392,66.4776,64.4522,65.1188,758041.45247363,0
+EQIX.US,D,20110105,000000,65.1552,65.9402,64.9521,65.5053,1012600.7552525,0
+EQIX.US,D,20110106,000000,65.4097,65.9402,64.6444,64.8437,1427223.0323201,0
+EQIX.US,D,20110107,000000,65.0783,65.2765,64.114,64.9748,788265.14698201,0
+EQIX.US,D,20110110,000000,65.1405,68.1362,64.746,67.9084,1655820.9694841,0
+EQIX.US,D,20110111,000000,68.227,69.9092,68.227,68.8847,1159493.4070711,0
+EQIX.US,D,20110112,000000,69.1894,69.5532,68.3186,69.1824,732510.07197694,0
+EQIX.US,D,20110113,000000,69.3028,69.5779,68.5021,68.8323,392716.36071441,0
+EQIX.US,D,20110114,000000,68.8491,69.4743,68.5671,69.355,396839.75573742,0
+EQIX.US,D,20110118,000000,69.1894,70.3756,69.1144,70.1783,978997.01263492,0
+EQIX.US,D,20110119,000000,70.0975,70.0975,67.6254,68.4004,855834.67157347,0
+EQIX.US,D,20110120,000000,66.2311,68.1934,66.2311,67.3138,1329194.5383443,0
+EQIX.US,D,20110121,000000,67.8048,68.6362,67.0792,67.306,750763.14305893,0
+EQIX.US,D,20110124,000000,68.5099,70.4239,67.9636,70.2207,1508799.5249534,0
+EQIX.US,D,20110125,000000,70.1459,70.6862,68.8847,69.5374,1066125.7895158,0
+EQIX.US,D,20110126,000000,69.7761,70.6379,68.9675,69.2298,710594.01446526,0
+EQIX.US,D,20110127,000000,69.355,69.8766,68.9734,69.3303,1293539.2393737,0
+EQIX.US,D,20110128,000000,73.3112,73.5557,69.5719,70.2356,2584830.1839206,0
+EQIX.US,D,20110131,000000,70.3618,70.417,68.6529,69.9161,856087.18641871,0
+EQIX.US,D,20110201,000000,70.3026,71.1595,70.3026,70.6685,876930.30936709,0
+EQIX.US,D,20110202,000000,70.4377,72.5745,69.8302,71.5155,1362474.7780076,0
+EQIX.US,D,20110203,000000,71.3331,72.6278,71.0737,71.7897,882948.07278732,0
+EQIX.US,D,20110204,000000,71.9858,73.1129,70.9929,72.3783,569206.99756547,0
+EQIX.US,D,20110207,000000,72.5972,73.2441,72.3921,73.0883,857934.90548707,0
+EQIX.US,D,20110208,000000,73.2698,73.3901,70.5422,71.4179,2337062.4149513,0
+EQIX.US,D,20110209,000000,70.843,71.3025,69.8302,70.0896,2039523.8685742,0
+EQIX.US,D,20110210,000000,68.7929,74.0518,68.4389,72.9946,4637942.190693,0
+EQIX.US,D,20110211,000000,72.8052,73.7539,71.6891,72.1485,1322536.8678264,0
+EQIX.US,D,20110214,000000,72.2797,72.6702,71.4258,71.5155,730790.13150497,0
+EQIX.US,D,20110215,000000,71.4346,73.184,71.3578,72.328,794558.7499119,0
+EQIX.US,D,20110216,000000,72.4808,72.5972,71.7068,72.2965,623933.7591044,0
+EQIX.US,D,20110218,000000,72.1308,72.7728,71.6989,71.9514,1028294.1979434,0
+EQIX.US,D,20110222,000000,70.8676,71.2138,69.4437,69.9012,1519157.7041873,0
+EQIX.US,D,20110223,000000,69.7208,70.2119,67.1264,68.3502,1315021.2553041,0
+EQIX.US,D,20110224,000000,68.2023,69.2781,67.5929,68.2328,1166375.1971906,0
+EQIX.US,D,20110225,000000,68.6362,69.9812,68.6125,69.1824,1173205.2674021,0
+EQIX.US,D,20110228,000000,69.8057,69.8057,67.938,68.3502,1001764.9274558,0
+EQIX.US,D,20110301,000000,68.6055,69.1055,66.8187,67.3779,1443412.3776588,0
+EQIX.US,D,20110302,000000,67.5436,67.6551,65.1739,66.6433,1267871.9673539,0
+EQIX.US,D,20110303,000000,67.2072,68.2723,67.1817,67.3641,877024.62214063,0
+EQIX.US,D,20110304,000000,67.4755,67.4755,66.306,66.6748,978400.71251845,0
+EQIX.US,D,20110307,000000,67.1728,67.5298,65.6325,66.3661,908477.42505233,0
+EQIX.US,D,20110308,000000,66.3199,67.5929,65.9165,66.9924,1149824.8266112,0
+EQIX.US,D,20110309,000000,66.4312,67.8552,66.4312,67.4283,1017175.4318261,0
+EQIX.US,D,20110310,000000,67.2162,67.8128,66.525,67.1491,1175042.845312,0
+EQIX.US,D,20110311,000000,66.5969,67.6017,65.9786,66.9924,655855.08353618,0
+EQIX.US,D,20110314,000000,66.5969,67.444,66.0517,66.8187,630759.77285255,0
+EQIX.US,D,20110315,000000,65.7341,67.0071,64.9905,66.5505,895760.41236451,0
+EQIX.US,D,20110316,000000,66.3988,67.6708,65.671,66.162,900602.81552115,0
+EQIX.US,D,20110317,000000,67.2072,67.5525,66.2735,66.6748,580405.87883434,0
+EQIX.US,D,20110318,000000,67.4183,68.151,66.9539,67.2299,890638.11323482,0
+EQIX.US,D,20110321,000000,67.8946,68.5573,67.1728,67.3296,781284.98762553,0
+EQIX.US,D,20110322,000000,67.5613,67.8216,66.6748,67.1413,517262.96990335,0
+EQIX.US,D,20110323,000000,67.1264,67.7654,66.6276,67.4587,529192.01458013,0
+EQIX.US,D,20110324,000000,67.8857,68.5809,67.3138,68.0533,978870.24815437,0
+EQIX.US,D,20110325,000000,68.2328,69.2455,67.728,68.5888,897428.63292841,0
+EQIX.US,D,20110328,000000,68.5967,69.4674,68.4389,69.1144,620952.25852209,0
+EQIX.US,D,20110329,000000,68.9231,69.2031,68.4675,68.8847,779442.3391364,0
+EQIX.US,D,20110330,000000,69.4122,72.6278,69.1272,71.9415,1884384.4267096,0
+EQIX.US,D,20110331,000000,71.759,72.0657,70.8499,72.0372,942802.20403515,0
+EQIX.US,D,20110401,000000,72.3921,73.3516,71.6891,73.032,948063.4370355,0
+EQIX.US,D,20110404,000000,73.319,73.679,72.9789,73.3743,447226.10146266,0
+EQIX.US,D,20110405,000000,73.1908,74.1316,72.6061,72.8516,753943.41034672,0
+EQIX.US,D,20110406,000000,73.1041,73.5645,72.543,73.1376,533241.37914652,0
+EQIX.US,D,20110407,000000,72.9621,74.1701,72.6278,73.3269,479294.47269187,0
+EQIX.US,D,20110408,000000,73.538,73.7766,73.3112,73.7451,415992.34757334,0
+EQIX.US,D,20110411,000000,73.7943,74.2035,72.8733,73.319,626134.39048659,0
+EQIX.US,D,20110412,000000,72.6949,73.184,71.618,72.2876,680136.05919683,0
+EQIX.US,D,20110413,000000,72.5884,73.5557,72.2106,72.4237,753465.76178404,0
+EQIX.US,D,20110414,000000,71.7068,72.8516,71.7068,72.7461,734669.12460951,0
+EQIX.US,D,20110415,000000,71.8044,73.2698,71.7975,72.9305,992038.54239292,0
+EQIX.US,D,20110418,000000,71.9592,73.3644,71.5322,72.9394,701123.18659511,0
+EQIX.US,D,20110419,000000,73.039,73.2351,72.2275,72.8664,1140874.2401693,0
+EQIX.US,D,20110420,000000,73.6356,75.096,73.5212,74.3929,958199.52489952,0
+EQIX.US,D,20110421,000000,75.1028,75.1216,73.3988,73.8861,568493.06001107,0
+EQIX.US,D,20110425,000000,74.2192,74.2192,73.184,74.0448,596416.73978452,0
+EQIX.US,D,20110426,000000,74.0113,74.4253,73.5645,74.1611,641379.59397431,0
+EQIX.US,D,20110427,000000,75.5189,76.3848,73.6947,76.3848,1926696.3820824,0
+EQIX.US,D,20110428,000000,79.0738,82.5646,77.7219,78.3786,3642255.8736081,0
+EQIX.US,D,20110429,000000,79.3993,80.7679,78.0217,79.5944,1324654.3417093,0
+EQIX.US,D,20110502,000000,79.4249,79.6024,77.8333,78.0847,705224.27106955,0
+EQIX.US,D,20110503,000000,77.7446,78.3254,76.6066,77.5701,656594.3739867,0
+EQIX.US,D,20110504,000000,77.5325,78.1281,76.2675,77.0346,1030561.7609712,0
+EQIX.US,D,20110505,000000,77.3975,79.7532,76.5287,78.4338,1754867.6357676,0
+EQIX.US,D,20110506,000000,79.5185,80.0214,78.2839,78.9485,806978.62665732,0
+EQIX.US,D,20110509,000000,78.9702,80.2838,78.2918,79.4534,523381.13079216,0
+EQIX.US,D,20110510,000000,79.8192,80.7324,79.3667,80.1821,641356.26930988,0
+EQIX.US,D,20110511,000000,79.7621,80.9809,79.3341,79.9613,931028.31908256,0
+EQIX.US,D,20110512,000000,79.5383,80.6022,79.1715,80.0136,660522.04465177,0
+EQIX.US,D,20110513,000000,80.4099,80.6259,79.3479,79.3993,598302.99525496,0
+EQIX.US,D,20110516,000000,79.2849,80.1565,78.1666,78.4575,636601.08011585,0
+EQIX.US,D,20110517,000000,78.3175,78.6804,77.6528,78.4013,792206.00115306,0
+EQIX.US,D,20110518,000000,78.6951,79.1635,78.1883,78.774,500195.40024339,0
+EQIX.US,D,20110519,000000,79.2947,79.8558,78.4418,79.4249,538440.75108037,0
+EQIX.US,D,20110520,000000,79.5264,80.2758,78.9485,79.6763,684675.24171603,0
+EQIX.US,D,20110523,000000,78.4822,78.8707,77.4941,77.8954,727655.49943016,0
+EQIX.US,D,20110524,000000,78.2415,78.8618,77.6528,78.3086,446077.10821104,0
+EQIX.US,D,20110525,000000,78.0847,78.9791,77.5552,78.3342,492879.56854243,0
+EQIX.US,D,20110526,000000,77.9684,79.0599,77.5868,78.8391,639293.55768254,0
+EQIX.US,D,20110527,000000,79.1113,79.9356,78.6005,79.556,769711.89761011,0
+EQIX.US,D,20110531,000000,80.0066,80.3172,79.3667,80.1821,605450.48372575,0
+EQIX.US,D,20110601,000000,80.1871,80.6022,78.5759,78.7326,542236.58668568,0
+EQIX.US,D,20110602,000000,78.1883,79.6605,77.5947,79.5944,455783.21095707,0
+EQIX.US,D,20110603,000000,77.6755,79.3262,77.4063,78.0947,536036.28241348,0
+EQIX.US,D,20110606,000000,77.7525,78.4969,76.6707,76.794,771352.73704623,0
+EQIX.US,D,20110607,000000,77.3393,78.1114,76.7013,77.364,615624.09387602,0
+EQIX.US,D,20110608,000000,77.3728,77.6528,76.6954,76.8019,606048.81207391,0
+EQIX.US,D,20110609,000000,77.4458,77.9191,76.7674,77.3728,443659.45603818,0
+EQIX.US,D,20110610,000000,77.3393,77.5947,75.6038,76.369,552568.39890765,0
+EQIX.US,D,20110613,000000,76.4577,77.1263,76.0367,76.1008,526763.20713298,0
+EQIX.US,D,20110614,000000,76.9557,78.1518,76.5209,77.9507,557058.90386631,0
+EQIX.US,D,20110615,000000,77.1589,77.8876,75.8533,75.9854,776955.72708611,0
+EQIX.US,D,20110616,000000,76.1412,76.9469,75.2213,75.4745,654470.81540868,0
+EQIX.US,D,20110617,000000,76.2911,77.358,75.4588,75.7793,1142429.8938744,0
+EQIX.US,D,20110620,000000,75.6639,76.794,75.3947,76.2999,528364.49605117,0
+EQIX.US,D,20110621,000000,76.5524,79.0107,76.3759,78.7888,1008517.9248632,0
+EQIX.US,D,20110622,000000,78.7563,79.8962,78.1725,78.852,694494.92543662,0
+EQIX.US,D,20110623,000000,78.0523,79.0738,77.4635,78.8707,683138.85621187,0
+EQIX.US,D,20110624,000000,78.7247,79.5875,77.9606,78.2188,596011.0934468,0
+EQIX.US,D,20110627,000000,78.0523,78.9959,77.2022,78.1666,569897.61045545,0
+EQIX.US,D,20110628,000000,78.3175,79.3903,78.1281,78.8707,663230.74807196,0
+EQIX.US,D,20110629,000000,79.2642,79.9356,79.0738,79.5944,504306.62587627,0
+EQIX.US,D,20110630,000000,79.6122,80.335,79.0817,79.8804,623251.25914117,0
+EQIX.US,D,20110701,000000,79.7217,80.7916,76.369,80.5766,910755.12923867,0
+EQIX.US,D,20110705,000000,80.3172,81.0508,80.2453,80.8961,766677.6630039,0
+EQIX.US,D,20110706,000000,80.6653,81.6928,80.2935,81.6741,1048580.5712932,0
+EQIX.US,D,20110707,000000,82.1534,82.3999,81.4138,81.5716,451386.00465608,0
+EQIX.US,D,20110708,000000,80.6416,83.2242,80.4258,82.7233,783524.1554098,0
+EQIX.US,D,20110711,000000,81.5331,82.2174,79.9929,80.3941,703886.6522709,0
+EQIX.US,D,20110712,000000,80.0707,80.6416,79.8726,80.12,563937.65163836,0
+EQIX.US,D,20110713,000000,80.3754,81.5005,79.8399,80.0619,404384.7776192,0
+EQIX.US,D,20110714,000000,80.1476,80.616,76.9469,77.6982,820958.21357132,0
+EQIX.US,D,20110715,000000,78.1114,78.4822,77.4133,78.3412,480554.00457052,0
+EQIX.US,D,20110718,000000,78.0778,78.3708,76.1165,77.7061,685656.90585334,0
+EQIX.US,D,20110719,000000,78.2761,80.1821,78.2761,79.628,389365.72196476,0
+EQIX.US,D,20110720,000000,79.8804,82.1839,79.2336,79.8558,823643.5923271,0
+EQIX.US,D,20110721,000000,80.0865,80.8684,79.3726,79.7463,442354.28894653,0
+EQIX.US,D,20110722,000000,79.6999,80.5214,78.7109,80.3172,588287.58717642,0
+EQIX.US,D,20110725,000000,79.6921,79.9929,78.7109,78.7839,386885.19460954,0
+EQIX.US,D,20110726,000000,78.8707,79.7532,78.6804,79.1034,518659.40742099,0
+EQIX.US,D,20110727,000000,78.7474,78.9141,76.3936,76.9252,1372252.8829785,0
+EQIX.US,D,20110728,000000,82.8269,84.6047,80.8862,83.7163,3123884.4750869,0
+EQIX.US,D,20110729,000000,82.7657,83.5319,82.0035,82.6098,1284176.9218989,0
+EQIX.US,D,20110801,000000,83.5407,83.8227,81.0835,82.4768,939369.42190211,0
+EQIX.US,D,20110802,000000,82.3999,82.3999,78.3708,78.5108,1480491.4952748,0
+EQIX.US,D,20110803,000000,78.9141,79.3193,76.2438,79.1635,870048.51924751,0
+EQIX.US,D,20110804,000000,77.8255,77.9191,74.4333,74.457,1707114.9488901,0
+EQIX.US,D,20110805,000000,75.4264,76.8611,72.1485,72.8664,1827684.1957376,0
+EQIX.US,D,20110808,000000,66.0585,70.5748,65.7825,66.2231,2903912.6072946,0
+EQIX.US,D,20110809,000000,67.7033,71.476,66.7399,71.2769,1853253.0985205,0
+EQIX.US,D,20110810,000000,69.4743,71.057,68.7239,68.8669,1097491.3784649,0
+EQIX.US,D,20110811,000000,68.8994,72.7382,68.8994,71.9661,1460427.2132949,0
+EQIX.US,D,20110812,000000,72.3704,72.5587,70.9051,71.7157,833915.57171425,0
+EQIX.US,D,20110815,000000,71.8635,73.672,71.8635,73.6199,561158.97422491,0
+EQIX.US,D,20110816,000000,72.3526,72.9305,71.5322,72.0292,655089.42607372,0
+EQIX.US,D,20110817,000000,73.0794,74.6147,72.3921,72.7461,1009804.8378697,0
+EQIX.US,D,20110818,000000,70.5581,70.9997,65.9629,66.7941,2325594.7929837,0
+EQIX.US,D,20110819,000000,66.2231,68.5671,64.755,65.252,1398565.1326753,0
+EQIX.US,D,20110822,000000,66.7142,67.5298,63.9336,64.8644,1148119.0837612,0
+EQIX.US,D,20110823,000000,65.2066,69.9398,65.0843,69.6331,1387006.2402818,0
+EQIX.US,D,20110824,000000,69.3708,71.0737,68.6923,69.4822,819731.1333997,0
+EQIX.US,D,20110825,000000,69.9575,70.4712,67.1018,67.2626,881906.57581519,0
+EQIX.US,D,20110826,000000,67.4913,70.6536,66.8799,70.2119,1344576.647471,0
+EQIX.US,D,20110829,000000,70.9929,73.1465,70.9683,72.9789,913247.82598403,0
+EQIX.US,D,20110830,000000,72.4316,75.8356,72.3704,75.0012,1156562.612281,0
+EQIX.US,D,20110831,000000,75.9007,76.5287,73.3988,74.3614,971213.67352973,0
+EQIX.US,D,20110901,000000,74.5418,75.086,73.1376,73.2154,524227.91752217,0
+EQIX.US,D,20110902,000000,71.7975,72.5193,71.128,71.8715,515459.87193215,0
+EQIX.US,D,20110906,000000,68.5099,71.3952,68.5099,71.2138,918964.39699848,0
+EQIX.US,D,20110907,000000,71.7236,73.3112,71.7236,73.1376,461296.95880266,0
+EQIX.US,D,20110908,000000,72.6791,73.7105,71.3331,71.8635,775279.39359545,0
+EQIX.US,D,20110909,000000,70.9997,71.1901,68.2801,69.3175,1045653.8329665,0
+EQIX.US,D,20110912,000000,68.6608,71.8044,68.5494,71.6723,1082800.8963441,0
+EQIX.US,D,20110913,000000,71.837,74.1464,70.9761,73.1465,981468.41294753,0
+EQIX.US,D,20110914,000000,73.7855,74.7262,72.399,73.4108,1043845.6644161,0
+EQIX.US,D,20110915,000000,74.2676,76.0781,73.8467,75.4668,1133680.1023696,0
+EQIX.US,D,20110916,000000,75.4037,76.5839,75.2607,75.9913,1399249.6608702,0
+EQIX.US,D,20110919,000000,74.6788,75.6185,74.4727,75.2694,686857.619013,0
+EQIX.US,D,20110920,000000,75.6806,76.1008,74.6404,74.9066,899352.4106851,0
+EQIX.US,D,20110921,000000,74.7547,75.7793,74.1701,74.6304,1158440.7548246,0
+EQIX.US,D,20110922,000000,72.3201,73.2351,71.128,72.9946,1423300.4322343,0
+EQIX.US,D,20110923,000000,72.2176,72.9138,69.3471,71.1427,1323825.8090645,0
+EQIX.US,D,20110926,000000,71.5155,71.7324,68.4389,71.5322,1349382.5424573,0
+EQIX.US,D,20110927,000000,72.8152,74.8909,72.5193,72.9217,980297.10914734,0
+EQIX.US,D,20110928,000000,72.3201,73.9512,69.6873,69.8766,949379.75940145,0
+EQIX.US,D,20110929,000000,70.8499,71.837,68.0702,69.3865,851945.53731049,0
+EQIX.US,D,20110930,000000,68.5573,71.3331,68.0623,70.2434,1487100.4882323,0
+EQIX.US,D,20111003,000000,69.6627,70.913,65.6483,66.6353,1450511.1885692,0
+EQIX.US,D,20111004,000000,65.8289,70.3667,65.1809,70.2207,1503140.758542,0
+EQIX.US,D,20111005,000000,70.0156,72.7461,68.219,72.3359,1228416.7763147,0
+EQIX.US,D,20111006,000000,72.2275,72.4868,70.5028,72.3783,837606.9533876,0
+EQIX.US,D,20111007,000000,72.896,73.1376,71.2867,72.0224,364089.89866083,0
+EQIX.US,D,20111010,000000,73.4018,74.9717,72.8664,74.4176,452695.2282111,0
+EQIX.US,D,20111011,000000,74.0773,75.7951,73.9886,74.465,580506.27630292,0
+EQIX.US,D,20111012,000000,75.0112,75.7527,74.6858,75.019,739224.5329822,0
+EQIX.US,D,20111013,000000,74.9372,75.8039,73.9195,75.5564,366169.85025755,0
+EQIX.US,D,20111014,000000,76.5367,77.5168,75.3455,76.7279,690377.61510865,0
+EQIX.US,D,20111017,000000,75.9094,76.9557,74.9066,75.1216,617591.47861401,0
+EQIX.US,D,20111018,000000,75.1452,75.9361,73.7184,75.59,950803.57804687,0
+EQIX.US,D,20111019,000000,75.6185,76.8611,74.5753,74.8208,524825.23175447,0
+EQIX.US,D,20111020,000000,74.5753,75.0012,72.1062,74.4393,646063.79505923,0
+EQIX.US,D,20111021,000000,75.3218,76.3759,74.4895,75.2971,467107.84259064,0
+EQIX.US,D,20111024,000000,75.6127,78.6804,75.6127,77.7613,721298.00720209,0
+EQIX.US,D,20111025,000000,76.6382,77.5779,75.9094,76.502,689710.32688309,0
+EQIX.US,D,20111026,000000,76.8434,77.2111,73.7451,77.0513,1343870.8228434,0
+EQIX.US,D,20111027,000000,77.785,80.904,74.8425,80.2838,3117059.4754545,0
+EQIX.US,D,20111028,000000,79.5383,80.1654,77.9507,78.3086,1085944.6554615,0
+EQIX.US,D,20111031,000000,77.1855,77.3975,75.7448,75.9174,1147608.9834914,0
+EQIX.US,D,20111101,000000,73.7371,74.5132,71.3814,73.5478,1417409.4332945,0
+EQIX.US,D,20111102,000000,74.591,75.1788,73.1376,73.822,509904.54533695,0
+EQIX.US,D,20111103,000000,74.1109,75.4124,73.3821,75.1216,743964.51043857,0
+EQIX.US,D,20111104,000000,74.3614,75.7103,73.538,75.1926,650517.79184751,0
+EQIX.US,D,20111107,000000,75.1621,76.1412,74.735,75.657,486527.14689359,0
+EQIX.US,D,20111108,000000,76.6382,78.4338,75.7103,77.6755,916874.30424332,0
+EQIX.US,D,20111109,000000,75.7369,76.2842,73.3901,73.4669,743476.72071746,0
+EQIX.US,D,20111110,000000,74.6059,74.7883,72.2343,72.5193,881454.28014862,0
+EQIX.US,D,20111111,000000,73.679,78.5689,73.5952,78.3342,1574765.7323949,0
+EQIX.US,D,20111114,000000,77.7061,79.7138,76.794,77.2022,874772.27085037,0
+EQIX.US,D,20111115,000000,76.6618,78.9702,76.6618,78.6173,443969.77548654,0
+EQIX.US,D,20111116,000000,78.0523,79.5797,77.2357,77.8796,652151.53247272,0
+EQIX.US,D,20111117,000000,78.8707,81.605,78.5344,78.8924,1685260.7524449,0
+EQIX.US,D,20111118,000000,79.5333,79.6684,78.2839,78.8056,1172670.8283521,0
+EQIX.US,D,20111121,000000,77.5088,78.2594,76.3936,77.5612,686531.07371113,0
+EQIX.US,D,20111122,000000,77.5385,78.9871,76.7279,78.3471,457576.16776983,0
+EQIX.US,D,20111123,000000,77.6026,77.6026,75.8404,76.1165,462103.18089889,0
+EQIX.US,D,20111125,000000,76.8434,76.9015,75.7615,75.9007,192666.79868386,0
+EQIX.US,D,20111128,000000,77.7219,78.9318,76.9379,77.4872,644733.27507149,0
+EQIX.US,D,20111129,000000,77.5168,77.8639,76.3069,76.7013,882876.07056236,0
+EQIX.US,D,20111130,000000,78.9071,79.6024,78.1942,79.0886,1002786.1421111,0
+EQIX.US,D,20111201,000000,78.5759,81.0017,78.5689,80.6486,1226434.179839,0
+EQIX.US,D,20111202,000000,81.0252,81.0508,79.2109,80.5214,564534.96587067,0
+EQIX.US,D,20111205,000000,81.3902,82.6739,80.5283,81.9069,800893.93159138,0
+EQIX.US,D,20111206,000000,81.748,82.1277,79.8115,81.0351,571715.92016432,0
+EQIX.US,D,20111207,000000,80.3567,81.3902,79.7621,80.5687,444966.65136151,0
+EQIX.US,D,20111208,000000,79.8726,81.1485,79.5471,79.7946,560995.70157397,0
+EQIX.US,D,20111209,000000,79.7138,82.6986,79.4948,82.3999,722890.16907768,0
+EQIX.US,D,20111212,000000,81.1988,81.5795,80.5943,80.8774,827258.91531212,0
+EQIX.US,D,20111213,000000,80.7511,81.613,79.7946,80.2838,779120.86441375,0
+EQIX.US,D,20111214,000000,79.8025,79.9524,76.9626,77.8008,848763.241791,0
+EQIX.US,D,20111215,000000,78.5029,78.5689,77.1943,77.5474,640237.6995336,0
+EQIX.US,D,20111216,000000,77.8718,79.0176,77.4063,78.21,1565751.2566547,0
+EQIX.US,D,20111219,000000,78.5837,79.3578,77.8008,78.6714,791622.88454258,0
+EQIX.US,D,20111220,000000,80.1417,81.4138,79.5333,80.9977,615993.23204335,0
+EQIX.US,D,20111221,000000,79.0354,80.5214,77.7219,78.5344,905188.64736918,0
+EQIX.US,D,20111222,000000,78.8056,80.831,78.7839,80.5046,561043.36501866,0
+EQIX.US,D,20111223,000000,80.5865,81.47,80.5865,81.0903,224961.31774636,0
+EQIX.US,D,20111227,000000,80.684,81.6584,80.0373,81.1761,257178.76400469,0
+EQIX.US,D,20111228,000000,81.0184,81.0508,79.4466,79.8115,362153.95151403,0
+EQIX.US,D,20111229,000000,80.0373,80.8143,79.7868,80.2354,306837.98866954,0
+EQIX.US,D,20111230,000000,80.2354,81.0687,79.9929,80.1821,325742.12212357,0
+EQIX.US,D,20120103,000000,81.5174,82.5162,79.1034,80.056,893145.007602,0
+EQIX.US,D,20120104,000000,79.5018,79.8489,78.2839,79.7868,839783.24598951,0
+EQIX.US,D,20120105,000000,79.4466,83.2598,79.4466,82.8269,1568053.2996213,0
+EQIX.US,D,20120106,000000,82.601,83.1828,81.6444,82.9698,588250.06489018,0
+EQIX.US,D,20120109,000000,82.1691,86.4497,82.1691,85.2072,1506383.9010121,0
+EQIX.US,D,20120110,000000,85.7457,88.2375,85.1727,87.3155,1784847.9424734,0
+EQIX.US,D,20120111,000000,87.207,88.697,86.9792,88.1546,1030394.4318569,0
+EQIX.US,D,20120112,000000,88.0728,89.118,87.6912,89.0263,889309.62147875,0
+EQIX.US,D,20120113,000000,88.63,89.0706,87.8983,89.0105,1098804.6584834,0
+EQIX.US,D,20120117,000000,89.2226,90.8319,89.0185,89.7206,1585962.5854321,0
+EQIX.US,D,20120118,000000,89.5095,90.3624,88.5747,89.3133,1355277.5978604,0
+EQIX.US,D,20120119,000000,89.7481,90.9492,89.6929,89.8319,1085789.4957372,0
+EQIX.US,D,20120120,000000,89.8221,91.8218,89.2945,91.8218,1548785.0985792,0
+EQIX.US,D,20120123,000000,91.7242,92.1897,89.8053,90.9492,1849258.4962097,0
+EQIX.US,D,20120124,000000,90.9335,92.727,89.7668,91.7145,1167060.7395014,0
+EQIX.US,D,20120125,000000,91.8839,93.3,90.5744,93.2093,950559.17612839,0
+EQIX.US,D,20120126,000000,93.4646,96.2553,93.3296,94.7337,2624769.1082176,0
+EQIX.US,D,20120127,000000,94.2368,96.1754,93.8502,95.7208,1779673.9234355,0
+EQIX.US,D,20120130,000000,94.9714,94.9714,92.947,94.4389,1158887.979912,0
+EQIX.US,D,20120131,000000,95.3836,95.6913,94.1243,94.8669,899263.16849079,0
+EQIX.US,D,20120201,000000,95.8066,96.6615,94.1243,96.1379,1618842.2493368,0
+EQIX.US,D,20120202,000000,96.2169,97.2848,95.644,96.7878,1070191.3799356,0
+EQIX.US,D,20120203,000000,97.5767,99.2785,97.0313,98.1939,1472162.5618454,0
+EQIX.US,D,20120206,000000,97.0215,98.963,97.0215,97.9582,959707.51516003,0
+EQIX.US,D,20120207,000000,98.5194,102.148,97.9484,102.01,2448030.0129847,0
+EQIX.US,D,20120208,000000,101.212,102.739,99.4657,102.739,2118244.6109899,0
+EQIX.US,D,20120209,000000,102.779,103.608,102.355,103.548,1682800.5074066,0
+EQIX.US,D,20120210,000000,102.247,102.749,101.507,101.606,1236244.736517,0
+EQIX.US,D,20120213,000000,102.325,103.183,100.264,102.365,1160440.5912696,0
+EQIX.US,D,20120214,000000,102.178,103.696,101.438,101.971,1699786.947799,0
+EQIX.US,D,20120215,000000,101.241,103.026,100.196,100.758,1833982.8692467,0
+EQIX.US,D,20120216,000000,102.819,109.938,102.286,105.846,3793737.3996223,0
+EQIX.US,D,20120217,000000,105.935,106.457,104.476,106.457,1744768.056074,0
+EQIX.US,D,20120221,000000,103.657,106.605,103.617,106.585,1938706.5560267,0
+EQIX.US,D,20120222,000000,106.537,107.424,105.57,106.644,1079094.3029331,0
+EQIX.US,D,20120223,000000,105.974,108.134,104.949,107.976,1262864.2633147,0
+EQIX.US,D,20120224,000000,107.621,109.978,107.345,109.771,1412466.6326693,0
+EQIX.US,D,20120227,000000,108.646,110.322,107.434,110.155,989672.61012811,0
+EQIX.US,D,20120228,000000,110.066,111.24,108.765,109.988,1244900.2152482,0
+EQIX.US,D,20120229,000000,109.869,113.074,108.873,110.836,1786774.7625775,0
+EQIX.US,D,20120301,000000,111.654,112.946,110.726,112.521,1759619.7826141,0
+EQIX.US,D,20120302,000000,112.176,112.729,108.982,109.81,1944618.851399,0
+EQIX.US,D,20120305,000000,108.873,110.422,108.212,108.685,1856699.0641596,0
+EQIX.US,D,20120306,000000,107.424,107.72,106.083,106.547,1383267.1951637,0
+EQIX.US,D,20120307,000000,106.537,108.745,106.527,108.341,917575.05829175,0
+EQIX.US,D,20120308,000000,108.922,111.16,108.627,110.215,1109340.3079901,0
+EQIX.US,D,20120309,000000,110.225,110.856,109.119,109.426,949815.8292145,0
+EQIX.US,D,20120312,000000,109.978,111.053,108.814,109.938,925280.31047693,0
+EQIX.US,D,20120313,000000,110.678,111.624,109.228,111.18,1597309.5276142,0
+EQIX.US,D,20120314,000000,111.25,112.266,110.332,112.078,1406973.1671406,0
+EQIX.US,D,20120315,000000,111.92,112.739,110.943,111.89,710722.80717748,0
+EQIX.US,D,20120316,000000,111.703,112.295,111.16,112.107,1423942.3675637,0
+EQIX.US,D,20120319,000000,112.286,113.193,111.16,111.17,908354.71703516,0
+EQIX.US,D,20120320,000000,110.49,111.575,109.169,111.309,953672.51177045,0
+EQIX.US,D,20120321,000000,112.127,116.091,112.127,115.499,1785874.2277078,0
+EQIX.US,D,20120322,000000,112.966,115.608,112.571,115.519,1603779.586701,0
+EQIX.US,D,20120323,000000,115.352,116.495,113.951,116.436,922508.73187439,0
+EQIX.US,D,20120326,000000,116.752,120.43,116.752,119.848,1731456.7715014,0
+EQIX.US,D,20120327,000000,120.046,120.588,119.079,120.065,1229687.4634677,0
+EQIX.US,D,20120328,000000,120.253,123.655,119.424,123.398,1992752.845834,0
+EQIX.US,D,20120329,000000,122.56,122.955,120.834,122.402,1262066.1541452,0
+EQIX.US,D,20120330,000000,123.536,126.12,121.17,124.483,2267244.5955331,0
+EQIX.US,D,20120402,000000,123.388,125.726,122.599,125.459,2047020.2128955,0
+EQIX.US,D,20120403,000000,125.547,127.747,124.916,126.464,2070379.3572537,0
+EQIX.US,D,20120404,000000,124.266,124.848,122.155,123.743,2215480.0663754,0
+EQIX.US,D,20120405,000000,122.836,124.857,122.836,124.395,880667.32625342,0
+EQIX.US,D,20120409,000000,122.708,124.335,120.992,123.279,840815.61591903,0
+EQIX.US,D,20120410,000000,123.319,123.783,118.359,118.586,1952131.4215738,0
+EQIX.US,D,20120411,000000,119.858,122.599,119.356,120.597,1434654.4732273,0
+EQIX.US,D,20120412,000000,121.367,123.743,120.755,123.388,1166719.9965777,0
+EQIX.US,D,20120413,000000,123.053,123.625,121.397,123.043,819782.85330775,0
+EQIX.US,D,20120416,000000,123.832,124.177,121.357,121.751,787903.10762559,0
+EQIX.US,D,20120417,000000,123.713,125.34,122.432,124.759,1288668.4409734,0
+EQIX.US,D,20120418,000000,124.168,125.203,124.168,124.68,642281.14295991,0
+EQIX.US,D,20120419,000000,125.025,126.711,122.343,123.97,1001399.8457519,0
+EQIX.US,D,20120420,000000,124.177,124.916,120.578,120.578,1088313.6300738,0
+EQIX.US,D,20120423,000000,119.533,119.897,116.624,119.681,1088487.0438832,0
+EQIX.US,D,20120424,000000,119.424,120.065,116.495,116.762,911254.07423408,0
+EQIX.US,D,20120425,000000,118.527,121.958,118.172,118.172,2398962.0178571,0
+EQIX.US,D,20120426,000000,131.248,136.365,127.313,133.85,6772890.3037549,0
+EQIX.US,D,20120427,000000,133.624,135.596,132.657,133.762,1132897.2049377,0
+EQIX.US,D,20120430,000000,133.219,133.219,129.541,129.818,1140597.3865438,0
+EQIX.US,D,20120501,000000,129.955,131.73,128.802,128.999,1988786.6387669,0
+EQIX.US,D,20120502,000000,128.821,129.522,126.869,129.019,1179137.8450915,0
+EQIX.US,D,20120503,000000,129.442,129.867,125.094,126.494,1451982.6706593,0
+EQIX.US,D,20120504,000000,125.903,127.687,123.743,125.706,760265.40852023,0
+EQIX.US,D,20120507,000000,124.423,126.1,123.526,124.423,897754.16411445,0
+EQIX.US,D,20120508,000000,122.579,125.075,119.897,124.493,1509913.0241504,0
+EQIX.US,D,20120509,000000,123.428,125.992,121.604,125.745,773716.64107935,0
+EQIX.US,D,20120510,000000,125.863,127.273,124.532,126.228,982773.58003917,0
+EQIX.US,D,20120511,000000,125.469,129.709,125.173,128.131,999605.87482326,0
+EQIX.US,D,20120514,000000,126.879,128.082,124.365,125.557,1315957.2842283,0
+EQIX.US,D,20120515,000000,125.814,130.538,125.292,128.96,1527952.1167892,0
+EQIX.US,D,20120516,000000,129.177,131.129,126.79,126.83,2264830.9998234,0
+EQIX.US,D,20120517,000000,127.363,128.506,120.292,121.041,1818941.5030437,0
+EQIX.US,D,20120518,000000,121.407,124.315,116.062,116.86,2430991.8526843,0
+EQIX.US,D,20120521,000000,117.186,124.719,115.825,124.236,2214774.2417477,0
+EQIX.US,D,20120522,000000,124.395,126.179,122.215,122.915,1087668.6523968,0
+EQIX.US,D,20120523,000000,122.116,127.037,121.564,126.889,1842701.2231603,0
+EQIX.US,D,20120524,000000,127.944,128.082,123.645,124.897,943376.19360304,0
+EQIX.US,D,20120525,000000,125.262,127.313,124.375,124.857,598514.94546643,0
+EQIX.US,D,20120529,000000,126.228,132.313,125.903,132.313,2276288.4806326,0
+EQIX.US,D,20120530,000000,130.794,131.238,126.928,128.525,1393252.1797669,0
+EQIX.US,D,20120531,000000,129.452,130.369,126.228,128.999,3531261.9085626,0
+EQIX.US,D,20120601,000000,126.159,127.313,121.889,122.777,1899290.9155053,0
+EQIX.US,D,20120604,000000,122.649,125.055,122.314,124.779,856214.96501509,0
+EQIX.US,D,20120605,000000,124.69,126.12,123.999,125.232,778193.96253204,0
+EQIX.US,D,20120606,000000,126.731,130.035,125.736,129.788,1606518.7135966,0
+EQIX.US,D,20120607,000000,131.109,131.77,127.411,127.826,843178.5058363,0
+EQIX.US,D,20120608,000000,127.194,132.372,126.307,132.096,1302542.5598396,0
+EQIX.US,D,20120611,000000,133.062,135.35,130.715,131.05,1194698.4386067,0
+EQIX.US,D,20120612,000000,131.947,134.057,130.488,133.673,846578.83626234,0
+EQIX.US,D,20120613,000000,133.683,134.324,130.439,131.622,1163831.7946531,0
+EQIX.US,D,20120614,000000,132.026,134.561,131.642,134.235,1643423.4032873,0
+EQIX.US,D,20120615,000000,135.172,139.304,133.969,138.771,2608038.2250181,0
+EQIX.US,D,20120618,000000,138.573,141.108,136.917,138.446,2020376.3473175,0
+EQIX.US,D,20120619,000000,139.876,140.379,131.652,134.334,3177336.4930095,0
+EQIX.US,D,20120620,000000,134.541,139.747,130.321,135.941,2505959.3523601,0
+EQIX.US,D,20120621,000000,136.059,136.917,131.277,132.657,1480553.3563414,0
+EQIX.US,D,20120622,000000,133.14,133.564,131.395,131.789,980466.46649333,0
+EQIX.US,D,20120625,000000,129.768,131.829,128.082,131.287,685872.91252817,0
+EQIX.US,D,20120626,000000,131.602,135.577,130.281,135.014,1242390.2785336,0
+EQIX.US,D,20120627,000000,136.059,137.341,133.308,135.142,641800.4520497,0
+EQIX.US,D,20120628,000000,133.536,134.541,130.745,133.042,873289.63348597,0
+EQIX.US,D,20120629,000000,135.941,140.181,135.3,138.899,1379426.7384612,0
+EQIX.US,D,20120702,000000,138.909,141,137.193,139.609,782272.73645791,0
+EQIX.US,D,20120703,000000,139.609,141.68,138.12,140.25,354813.78103281,0
+EQIX.US,D,20120705,000000,139.432,141.128,138.14,139.993,613783.47361857,0
+EQIX.US,D,20120706,000000,138.505,139.629,135.587,137.845,666084.47005789,0
+EQIX.US,D,20120709,000000,138.446,138.732,133.831,134.669,1175585.3972888,0
+EQIX.US,D,20120710,000000,135.941,137.44,131.71,132.579,1126020.4853975,0
+EQIX.US,D,20120711,000000,132.993,133.633,129.867,132.263,1105863.9188757,0
+EQIX.US,D,20120712,000000,131.277,133.426,130.045,132.786,1099659.5581401,0
+EQIX.US,D,20120713,000000,132.904,135.152,132.4,134.117,543361.24115702,0
+EQIX.US,D,20120716,000000,134.077,135.517,133.545,134.6,514073.57557296,0
+EQIX.US,D,20120717,000000,135.123,135.794,131.346,135.33,659023.18143386,0
+EQIX.US,D,20120718,000000,134.857,135.34,129.669,131.356,1743719.4602909,0
+EQIX.US,D,20120719,000000,128.565,132.637,127.608,131.277,2100139.6008212,0
+EQIX.US,D,20120720,000000,131.277,134.334,130.962,132.776,935816.97409946,0
+EQIX.US,D,20120723,000000,129.424,130.123,125.736,128.487,1361582.3560645,0
+EQIX.US,D,20120724,000000,128.979,129.452,126.928,127.865,1127552.8144383,0
+EQIX.US,D,20120725,000000,127.994,129.433,126.997,127.598,1697490.9895275,0
+EQIX.US,D,20120726,000000,136.267,145.22,136.001,143.849,4191072.0438917,0
+EQIX.US,D,20120727,000000,143.978,149.628,142.331,147.666,1576965.3496612,0
+EQIX.US,D,20120730,000000,144.796,146.107,140.634,143.584,1520331.0362192,0
+EQIX.US,D,20120731,000000,143.159,143.544,140.407,140.901,929550.75229737,0
+EQIX.US,D,20120801,000000,141.788,143.041,138.318,138.456,925872.55413001,0
+EQIX.US,D,20120802,000000,138.366,140.596,137.095,139.491,750117.1512661,0
+EQIX.US,D,20120803,000000,141.798,143.258,140.22,141.7,565116.05424946,0
+EQIX.US,D,20120806,000000,142.528,143.662,140.763,141.128,401202.48209971,0
+EQIX.US,D,20120807,000000,140.714,142.775,138.732,141.788,718439.21463695,0
+EQIX.US,D,20120808,000000,141.73,143.928,140.803,142.745,722049.46704274,0
+EQIX.US,D,20120809,000000,142.242,144.865,141.957,144.008,603118.01728381,0
+EQIX.US,D,20120810,000000,143.623,144.539,142.222,144.283,340682.07674215,0
+EQIX.US,D,20120813,000000,143.928,143.928,141.65,143.564,335728.12084263,0
+EQIX.US,D,20120814,000000,143.928,144.254,142.193,142.715,504284.3153277,0
+EQIX.US,D,20120815,000000,141.503,145.93,141.443,145.723,481790.21178475,0
+EQIX.US,D,20120816,000000,145.279,146.797,144.519,146.443,789347.20858791,0
+EQIX.US,D,20120817,000000,146.758,149.352,145.9,149.175,1077114.7488049,0
+EQIX.US,D,20120820,000000,150.248,152.99,149.737,151.058,1714649.8296135,0
+EQIX.US,D,20120821,000000,151.206,153.789,150.288,151.107,1768623.1030801,0
+EQIX.US,D,20120822,000000,147.439,153.05,147.202,152.349,1313529.4908971,0
+EQIX.US,D,20120823,000000,152.319,153.71,150.919,152.536,1100460.7096571,0
+EQIX.US,D,20120824,000000,152.546,153.513,150.368,153.02,531733.38888602,0
+EQIX.US,D,20120827,000000,153.414,156.411,152.99,155.091,1567932.6198359,0
+EQIX.US,D,20120828,000000,154.223,156.826,153.602,156.6,951360.3276454,0
+EQIX.US,D,20120829,000000,156.708,160.663,155.997,157.99,1261783.2158246,0
+EQIX.US,D,20120830,000000,157.152,157.22,153.869,155.347,875584.57764167,0
+EQIX.US,D,20120831,000000,156.718,156.945,153.956,156.294,576407.22006017,0
+EQIX.US,D,20120904,000000,156.374,157.309,155.446,156.855,972890.00702039,0
+EQIX.US,D,20120905,000000,156.344,157.142,154.51,156.324,946157.91336402,0
+EQIX.US,D,20120906,000000,156.561,160.326,155.82,159.558,717692.82537552,0
+EQIX.US,D,20120907,000000,158.906,159.676,155.997,156.147,898758.13880032,0
+EQIX.US,D,20120910,000000,156.007,157.004,152.98,153.73,833739.11555734,0
+EQIX.US,D,20120911,000000,153.869,155.308,146.483,149.5,2039509.6709524,0
+EQIX.US,D,20120912,000000,150.427,151.009,146.353,147.518,2174411.4170277,0
+EQIX.US,D,20120913,000000,166.065,167.664,157.349,158.542,8019971.8821842,0
+EQIX.US,D,20120914,000000,159.321,162.112,154.203,154.44,1732242.7112808,0
+EQIX.US,D,20120917,000000,153.996,154.44,152.803,153.799,894220.98451281,0
+EQIX.US,D,20120918,000000,152.242,157.162,150.89,156.511,1465698.5874537,0
+EQIX.US,D,20120919,000000,156.185,157.941,155.89,156.471,802629.08380101,0
+EQIX.US,D,20120920,000000,155.347,155.968,153.859,154.38,649774.44493362,0
+EQIX.US,D,20120921,000000,156.037,159.133,155.258,157.754,2156620.7827707,0
+EQIX.US,D,20120924,000000,159.637,159.637,157.763,158.198,1157678.1397097,0
+EQIX.US,D,20120925,000000,158.295,159.735,155.997,156.383,1085170.8850723,0
+EQIX.US,D,20120926,000000,156.688,158.542,156.383,157.793,884311.04448209,0
+EQIX.US,D,20120927,000000,157.981,161.698,157.803,161.638,936487.30467255,0
+EQIX.US,D,20120928,000000,160.88,164.211,160.673,162.951,1134519.7902888,0
+EQIX.US,D,20121001,000000,163.216,164.281,160.563,160.711,832428.87788647,0
+EQIX.US,D,20121002,000000,161.037,162.023,158.325,159.36,648288.76522169,0
+EQIX.US,D,20121003,000000,160.287,160.593,158.158,159.488,590671.77352643,0
+EQIX.US,D,20121004,000000,159.627,161.569,158.641,159.982,630054.96234075,0
+EQIX.US,D,20121005,000000,160.653,161.806,157.349,157.99,987627.13847011,0
+EQIX.US,D,20121008,000000,158.158,161.204,156.768,158.857,477228.71871698,0
+EQIX.US,D,20121009,000000,158.415,158.415,155.396,156.609,513527.98124872,0
+EQIX.US,D,20121010,000000,156.658,157.447,150.851,151.393,1360127.099828,0
+EQIX.US,D,20121011,000000,153,153.414,148.05,149.194,1650895.4088284,0
+EQIX.US,D,20121012,000000,148.898,150.9,148.621,150.417,904418.93344334,0
+EQIX.US,D,20121015,000000,151.186,154.046,150.417,151.501,1191993.7916499,0
+EQIX.US,D,20121016,000000,151.935,153.385,151.294,152.536,593808.43383292,0
+EQIX.US,D,20121017,000000,152.202,152.536,149.667,151.61,721797.96631334,0
+EQIX.US,D,20121018,000000,151.146,152.054,146.877,147.291,1079698.7159763,0
+EQIX.US,D,20121019,000000,147.291,148.227,143.307,144.589,1807824.7651582,0
+EQIX.US,D,20121022,000000,144.302,146.63,143.791,145.408,1062187.9776923,0
+EQIX.US,D,20121023,000000,144.451,148.11,143.11,146.887,783634.69403683,0
+EQIX.US,D,20121024,000000,147.163,148.524,145.496,146.373,624200.47157146,0
+EQIX.US,D,20121025,000000,150.012,151.798,139.737,145.338,2842318.2532579,0
+EQIX.US,D,20121026,000000,145.959,148.386,141.325,143.791,1793828.9523906,0
+EQIX.US,D,20121031,000000,143.652,143.928,141.177,142.804,908562.61078324,0
+EQIX.US,D,20121101,000000,142.291,148.01,142.084,145.161,1780640.3758353,0
+EQIX.US,D,20121102,000000,151.708,155.771,150.141,150.248,3310701.8535806,0
+EQIX.US,D,20121105,000000,149.579,150.248,142.044,144.865,3425527.1482859,0
+EQIX.US,D,20121106,000000,145.812,146.315,142.538,143.139,1199097.6731394,0
+EQIX.US,D,20121107,000000,141.788,142.598,137.785,138.712,1530455.9688089,0
+EQIX.US,D,20121108,000000,138.82,139.481,136.001,136.701,1975992.5532748,0
+EQIX.US,D,20121109,000000,136.552,140.379,135.804,138.603,861540.08731364,0
+EQIX.US,D,20121112,000000,138.279,140.832,137.519,139.077,612053.39198815,0
+EQIX.US,D,20121113,000000,137.923,141.423,137.923,139.018,1125152.4022347,0
+EQIX.US,D,20121114,000000,139.195,140.447,136.799,137.361,827561.12183372,0
+EQIX.US,D,20121115,000000,137.272,139.057,134.994,138.505,1245948.8110313,0
+EQIX.US,D,20121116,000000,138.466,141.74,137.795,141.453,1102378.4027188,0
+EQIX.US,D,20121119,000000,141.67,144.688,141.523,144.629,1119963.1714593,0
+EQIX.US,D,20121120,000000,144.539,147.537,143.998,145.959,767180.66446269,0
+EQIX.US,D,20121121,000000,146.353,147.764,145.21,146.325,563688.17914065,0
+EQIX.US,D,20121123,000000,146.315,147.705,146.196,147.666,279352.40694083,0
+EQIX.US,D,20121126,000000,147.222,148.504,145.476,146.66,974264.13398946,0
+EQIX.US,D,20121127,000000,146.353,147.104,143.988,144.451,1294355.6026285,0
+EQIX.US,D,20121128,000000,143.584,144.924,142.271,144.698,780766.77442909,0
+EQIX.US,D,20121129,000000,145.664,147.893,144.491,146.877,799316.98145346,0
+EQIX.US,D,20121130,000000,147.074,147.715,145.615,146.877,930751.46545705,0
+EQIX.US,D,20121203,000000,147.212,148.681,145.151,146.079,830060.91738998,0
+EQIX.US,D,20121204,000000,146.246,146.246,143.396,144.688,716479.94282571,0
+EQIX.US,D,20121205,000000,144.145,144.649,142.054,143.11,735060.57332542,0
+EQIX.US,D,20121206,000000,143.544,149.401,143.307,147.754,1363360.1011397,0
+EQIX.US,D,20121207,000000,148.839,150.485,146.403,149.984,1136186.9967368,0
+EQIX.US,D,20121210,000000,149.283,153.759,149.184,153.494,1557494.3254503,0
+EQIX.US,D,20121211,000000,154.341,157.576,153.197,156.758,2369113.5462112,0
+EQIX.US,D,20121212,000000,157.072,158.158,155.978,156.628,1393222.7704074,0
+EQIX.US,D,20121213,000000,156.855,158.138,154.647,156.175,715002.37604054,0
+EQIX.US,D,20121214,000000,156.234,157.566,155.545,157.013,846834.3934551,0
+EQIX.US,D,20121217,000000,156.628,159.538,156.58,159.301,1017513.1324023,0
+EQIX.US,D,20121218,000000,159.538,162.951,159.538,160.711,1077824.629896,0
+EQIX.US,D,20121219,000000,161.678,161.953,159.036,160.129,682473.596218,0
+EQIX.US,D,20121220,000000,162.584,162.584,158.335,161.294,851262.02323142,0
+EQIX.US,D,20121221,000000,158.255,161.322,155.633,160.189,4053582.2741817,0
+EQIX.US,D,20121224,000000,160.149,160.997,158.058,160.396,277554.37954884,0
+EQIX.US,D,20121226,000000,159.972,160.928,157.546,159.508,403085.69522262,0
+EQIX.US,D,20121227,000000,159.952,162.338,157.881,161.471,724561.43198913,0
+EQIX.US,D,20121228,000000,160.593,162.407,159.745,160.711,525573.6492476,0
+EQIX.US,D,20121231,000000,160.86,165.217,159.912,163.038,1012449.6519916,0
+EQIX.US,D,20130102,000000,167.033,170.434,166.322,170.01,1373302.4928774,0
+EQIX.US,D,20130103,000000,169.281,171.155,167.367,167.752,795568.80929285,0
+EQIX.US,D,20130104,000000,167.919,170.514,167.752,170.187,887457.84594702,0
+EQIX.US,D,20130107,000000,168.413,173.244,167.702,173.009,785161.95249839,0
+EQIX.US,D,20130108,000000,172.939,172.939,168.916,170.148,848975.19200247,0
+EQIX.US,D,20130109,000000,169.301,173.846,169.301,172.238,628407.02409372,0
+EQIX.US,D,20130110,000000,173.895,173.895,169.054,172.199,844560.74573212,0
+EQIX.US,D,20130111,000000,170.534,172.495,170.355,172.141,657705.84495208,0
+EQIX.US,D,20130114,000000,172.041,172.525,169.546,170.838,767785.07750589,0
+EQIX.US,D,20130115,000000,170.611,171.973,169.793,171.41,781424.93561205,0
+EQIX.US,D,20130116,000000,171.41,173.066,171.065,171.203,656774.88660699,0
+EQIX.US,D,20130117,000000,171.795,173.432,171.559,172.792,616220.39399248,0
+EQIX.US,D,20130118,000000,171.854,174.279,170.958,173.935,587846.44678413,0
+EQIX.US,D,20130122,000000,173.451,175.799,172.909,175.799,656508.17413994,0
+EQIX.US,D,20130123,000000,175.868,176.035,174.616,175.237,591590.56248139,0
+EQIX.US,D,20130124,000000,175.098,177.317,173.176,175.522,838542.98231191,0
+EQIX.US,D,20130125,000000,176.687,178.984,175.493,178.106,581855.05037587,0
+EQIX.US,D,20130128,000000,178.057,178.343,175.117,176.104,473089.09784045,0
+EQIX.US,D,20130129,000000,171.39,173.658,170.355,171.183,1124816.7298902,0
+EQIX.US,D,20130130,000000,171.814,172.396,168.69,169.536,724666.90003694,0
+EQIX.US,D,20130131,000000,169.536,172.632,168.777,170.326,920563.65768498,0
+EQIX.US,D,20130201,000000,172.001,173.057,169.527,172.278,1038312.6483694,0
+EQIX.US,D,20130204,000000,171.371,173.047,168.423,169.813,712640.5002391,0
+EQIX.US,D,20130205,000000,171.242,174.132,170.177,172.821,867349.95698577,0
+EQIX.US,D,20130206,000000,171.183,174.132,171.183,172.348,893993.82256369,0
+EQIX.US,D,20130207,000000,171.824,172.811,167.2,169.301,972102.03900935,0
+EQIX.US,D,20130208,000000,170,174.024,170,173.718,766568.1384927,0
+EQIX.US,D,20130211,000000,172.19,173.965,171.983,172.406,565850.27412076,0
+EQIX.US,D,20130212,000000,171.065,172.969,168.256,169.645,2625852.1839394,0
+EQIX.US,D,20130213,000000,168.166,170.05,164.813,168.423,2663658.4226159,0
+EQIX.US,D,20130214,000000,176.716,182.859,171.696,178.708,3337826.4100688,0
+EQIX.US,D,20130215,000000,176.716,180.275,176.637,177.544,1592672.989974,0
+EQIX.US,D,20130219,000000,176.617,176.951,171.588,174.803,2131945.3160467,0
+EQIX.US,D,20130220,000000,175.237,175.237,170.434,170.484,1123513.5910303,0
+EQIX.US,D,20130221,000000,170.03,170.307,167.485,169.241,1057974.3263592,0
+EQIX.US,D,20130222,000000,166.963,169.922,163.365,169.418,2133230.2008215,0
+EQIX.US,D,20130225,000000,170.207,170.571,166.095,166.175,658527.27878597,0
+EQIX.US,D,20130226,000000,166.362,169.586,166.362,168.483,762252.06145927,0
+EQIX.US,D,20130227,000000,168.62,169.783,167.851,168.136,907444.04100696,0
+EQIX.US,D,20130228,000000,168.019,169.753,166.243,167.298,779508.25666628,0
+EQIX.US,D,20130301,000000,166.175,168.51,164.311,168.353,949121.15986114,0
+EQIX.US,D,20130304,000000,166.756,168.897,165.661,168.443,965220.24888978,0
+EQIX.US,D,20130305,000000,168.66,172.782,168.65,171.923,1007547.4160002,0
+EQIX.US,D,20130306,000000,171.814,172.575,171.125,172.001,668322.6237263,0
+EQIX.US,D,20130307,000000,172.377,172.792,169.104,170.868,623422.64471887,0
+EQIX.US,D,20130308,000000,171.322,172.011,170.247,171.657,784207.66948888,0
+EQIX.US,D,20130311,000000,171.953,173.066,171.115,171.933,304964.91670506,0
+EQIX.US,D,20130312,000000,171.075,172.011,169.261,170.681,932128.63477364,0
+EQIX.US,D,20130313,000000,170.581,170.788,168.166,170.237,513692.26801549,0
+EQIX.US,D,20130314,000000,171.105,171.105,168.413,170.05,614583.61101974,0
+EQIX.US,D,20130315,000000,169.823,170.424,165.731,166.175,1931245.7057599,0
+EQIX.US,D,20130318,000000,164.606,165.089,162.654,163.128,754103.64065012,0
+EQIX.US,D,20130319,000000,163.956,164.805,162.21,163.65,740592.5752562,0
+EQIX.US,D,20130320,000000,165.296,167.545,163.778,166.726,705248.60984983,0
+EQIX.US,D,20130321,000000,165.878,169.626,164.952,166.676,602620.08640426,0
+EQIX.US,D,20130322,000000,167.565,167.742,166.449,167.447,576882.84039115,0
+EQIX.US,D,20130325,000000,167.535,168.126,165.613,166.085,560166.15481332,0
+EQIX.US,D,20130326,000000,167.18,167.929,165.159,167.604,452633.3671446,0
+EQIX.US,D,20130327,000000,167.043,169.044,165.741,168.847,453219.52610262,0
+EQIX.US,D,20130328,000000,168.206,171.223,166.342,171.065,584524.20327813,0
+EQIX.US,D,20130401,000000,171.588,172.377,168.945,169.96,709425.75301259,0
+EQIX.US,D,20130402,000000,170.177,171.292,167.25,168.403,663746.93303671,0
+EQIX.US,D,20130403,000000,168.256,168.877,164.568,164.735,728975.87825947,0
+EQIX.US,D,20130404,000000,164.645,166.903,163.729,166.619,627862.44388531,0
+EQIX.US,D,20130405,000000,163.857,171.183,162.112,169.261,953688.73762397,0
+EQIX.US,D,20130408,000000,168.847,169.922,167.702,169.843,413262.34772042,0
+EQIX.US,D,20130409,000000,169.95,170.177,166.432,167.003,832034.38682303,0
+EQIX.US,D,20130410,000000,167.909,173.501,166.893,173.176,1304731.0218317,0
+EQIX.US,D,20130411,000000,171.706,176.113,170.838,175.295,1796171.5599911,0
+EQIX.US,D,20130412,000000,175.157,175.897,171.736,171.973,589519.73792727,0
+EQIX.US,D,20130415,000000,171.292,171.292,164.745,165.76,1083910.3390778,0
+EQIX.US,D,20130416,000000,166.569,172.091,166.205,169.892,1376007.1398342,0
+EQIX.US,D,20130417,000000,167.831,169.626,166.893,168.226,689200.2266134,0
+EQIX.US,D,20130418,000000,168.817,168.817,164.635,165.396,901912.03907617,0
+EQIX.US,D,20130419,000000,165.336,167.702,164.271,166.165,736952.91349092,0
+EQIX.US,D,20130422,000000,169.408,170.01,164.882,168.916,1191537.43952,0
+EQIX.US,D,20130423,000000,169.635,173.915,169.576,173.501,1032041.3559881,0
+EQIX.US,D,20130424,000000,172.83,173.965,170.681,171.125,1991641.3748686,0
+EQIX.US,D,20130425,000000,165.83,174.743,165.661,168.847,3159668.5667697,0
+EQIX.US,D,20130426,000000,168.767,169.094,164.882,167.26,1316269.6319085,0
+EQIX.US,D,20130429,000000,168.6,169.912,166.302,166.816,891515.32344016,0
+EQIX.US,D,20130430,000000,167.565,169.566,166.766,169.311,1268282.6842708,0
+EQIX.US,D,20130501,000000,169.813,172.021,167.782,170.848,1277105.4921165,0
+EQIX.US,D,20130502,000000,170.848,171.726,169.763,169.932,740750.77732792,0
+EQIX.US,D,20130503,000000,171.499,172.091,169.301,169.626,777763.97741404,0
+EQIX.US,D,20130506,000000,169.498,170.938,168.709,170.05,446444.21814669,0
+EQIX.US,D,20130507,000000,169.231,172.031,169.132,172.031,1416805.0202513,0
+EQIX.US,D,20130508,000000,172.208,179.142,171.874,177.859,1449088.3840395,0
+EQIX.US,D,20130509,000000,175.02,176.311,171.637,175.414,1769868.4373368,0
+EQIX.US,D,20130510,000000,175.532,177.308,175.06,176.913,584188.53093366,0
+EQIX.US,D,20130513,000000,176.647,178.925,175.946,178.678,623441.9129199,0
+EQIX.US,D,20130514,000000,178.628,181.863,178.274,181.103,785673.06688392,0
+EQIX.US,D,20130515,000000,180.896,183.114,180.679,181.597,652101.84079635,0
+EQIX.US,D,20130516,000000,181.517,182.406,179.309,180.216,1069855.7075912,0
+EQIX.US,D,20130517,000000,181.498,181.498,179.132,179.743,846658.95141403,0
+EQIX.US,D,20130520,000000,178.935,180.216,176.36,177.021,636703.50581613,0
+EQIX.US,D,20130521,000000,177.455,178.559,175.69,177.278,763673.85187301,0
+EQIX.US,D,20130522,000000,177.425,178.077,171.884,172.565,761123.35052453,0
+EQIX.US,D,20130523,000000,171.065,172.642,168.413,170.237,1453659.0041499,0
+EQIX.US,D,20130524,000000,169.715,170.798,167.288,169.301,974794.51657604,0
+EQIX.US,D,20130528,000000,171.479,171.687,166.055,166.125,939598.61208293,0
+EQIX.US,D,20130529,000000,165.83,166.075,159.508,162.003,1863783.6774479,0
+EQIX.US,D,20130530,000000,160.957,162.891,160.239,160.79,1209697.2119443,0
+EQIX.US,D,20130531,000000,159.854,161.688,158.395,160.259,1381252.146981,0
+EQIX.US,D,20130603,000000,160.012,162.329,157.379,159.253,2173117.4052104,0
+EQIX.US,D,20130604,000000,157.408,158.275,154.183,156.58,2503452.4579928,0
+EQIX.US,D,20130605,000000,156.047,159.331,155.131,158.128,1324648.2570143,0
+EQIX.US,D,20130606,000000,158.01,161.204,157.477,161.194,929333.73150668,0
+EQIX.US,D,20130607,000000,149.184,154.066,148.534,152.262,10293480.671287,0
+EQIX.US,D,20130610,000000,153.306,158.512,152.793,157.349,2111387.1596506,0
+EQIX.US,D,20130611,000000,156.166,156.708,153.898,155.357,1362273.9830703,0
+EQIX.US,D,20130612,000000,155.88,157.112,147.419,149.243,2392307.3896867,0
+EQIX.US,D,20130613,000000,148.898,151.728,147.528,151.403,1432006.6167578,0
+EQIX.US,D,20130614,000000,151.561,152.212,150.111,151.136,797647.7467737,0
+EQIX.US,D,20130617,000000,151.344,152.873,150.672,152.714,1454263.4171931,0
+EQIX.US,D,20130618,000000,152.783,153.739,150.999,151.294,986403.10064601,0
+EQIX.US,D,20130619,000000,151.117,151.817,146.315,146.463,2122455.2199756,0
+EQIX.US,D,20130620,000000,144.954,145.398,139.974,140.389,2681160.0338572,0
+EQIX.US,D,20130621,000000,140.793,141.64,138.279,140.822,2809443.6599324,0
+EQIX.US,D,20130624,000000,140.2,141.029,136.769,139.284,1315495.8615192,0
+EQIX.US,D,20130625,000000,141.266,141.374,137.538,141.207,1871120.8055817,0
+EQIX.US,D,20130626,000000,141.986,145.654,141.788,144.599,1302625.7173389,0
+EQIX.US,D,20130627,000000,145.792,148.878,145.506,147.813,1782994.13871,0
+EQIX.US,D,20130628,000000,147.301,147.37,144.244,146.079,1705596.8174712,0
+EQIX.US,D,20130701,000000,148.277,149.618,147.074,148.207,1137363.3711162,0
+EQIX.US,D,20130702,000000,148.711,148.711,144.432,146.65,939744.64476452,0
+EQIX.US,D,20130703,000000,146.166,147.715,144.569,145.713,405258.94547701,0
+EQIX.US,D,20130705,000000,147.537,148.701,145.023,146.787,459668.28875667,0
+EQIX.US,D,20130708,000000,147.961,148.11,146.403,146.69,572352.78491456,0
+EQIX.US,D,20130709,000000,147.883,148.168,146.166,147.893,825990.25639086,0
+EQIX.US,D,20130710,000000,147.33,151.284,147.251,150.909,748376.92847723,0
+EQIX.US,D,20130711,000000,153.345,158.829,151.985,157.773,2806488.526362,0
+EQIX.US,D,20130712,000000,157.349,160.948,157.004,160.503,1209909.1621558,0
+EQIX.US,D,20130715,000000,159.795,160.179,157.319,158.641,831380.28210344,0
+EQIX.US,D,20130716,000000,158.906,159.695,156.955,158.275,970505.82067039,0
+EQIX.US,D,20130717,000000,156.561,161.915,156.137,160.149,1023734.7331073,0
+EQIX.US,D,20130718,000000,162.397,162.397,158.315,158.522,966335.77631854,0
+EQIX.US,D,20130719,000000,158.472,159.755,156.214,156.571,1234837.1437251,0
+EQIX.US,D,20130722,000000,156.401,156.531,153.148,153.582,1022750.0266224,0
+EQIX.US,D,20130723,000000,153.562,154.924,153.02,153.405,826947.58174791,0
+EQIX.US,D,20130724,000000,155.79,157.043,151.146,151.531,2372203.5571889,0
+EQIX.US,D,20130725,000000,146.206,151.403,143.13,145.872,5580238.3509219,0
+EQIX.US,D,20130726,000000,145.063,146.67,143.918,145.289,1384038.9373213,0
+EQIX.US,D,20130729,000000,144.451,146.453,141.887,142.43,1591863.7255302,0
+EQIX.US,D,20130730,000000,143.584,144.095,140.369,142.508,1339817.4018137,0
+EQIX.US,D,20130731,000000,143.169,144.244,141.059,141.808,1003790.1167969,0
+EQIX.US,D,20130801,000000,142.498,143.574,139.836,140.063,1864215.6907977,0
+EQIX.US,D,20130802,000000,139.264,140.537,138.386,140.132,1327723.0562543,0
+EQIX.US,D,20130805,000000,139.718,141.562,138.978,141.493,936055.29132287,0
+EQIX.US,D,20130806,000000,140.783,141.877,139.896,140.093,938097.72063333,0
+EQIX.US,D,20130807,000000,140.063,143.031,139.215,142.598,1292931.783983,0
+EQIX.US,D,20130808,000000,143.603,143.771,141.552,143.357,1129608.4272546,0
+EQIX.US,D,20130809,000000,143.928,145.427,143.031,143.268,2025640.6226655,0
+EQIX.US,D,20130812,000000,142.952,143.337,140.891,141.364,1254698.6025361,0
+EQIX.US,D,20130813,000000,141.276,141.523,138.298,138.563,1493132.4492744,0
+EQIX.US,D,20130814,000000,137.341,139.146,135.714,135.872,1746013.3903308,0
+EQIX.US,D,20130815,000000,134.314,134.443,129.462,131.178,4210876.7122155,0
+EQIX.US,D,20130816,000000,131.05,133.693,129.798,132.677,1762599.2549647,0
+EQIX.US,D,20130819,000000,132.914,134.403,131.149,131.248,1438967.5079132,0
+EQIX.US,D,20130820,000000,132.135,133.998,130.873,132.983,998005.60002092,0
+EQIX.US,D,20130821,000000,132.43,133.545,131.553,131.652,836160.82419359,0
+EQIX.US,D,20130822,000000,131.947,133.536,130.705,132.283,478964.88504246,0
+EQIX.US,D,20130823,000000,132.313,134.748,132.263,134.461,688816.89082424,0
+EQIX.US,D,20130826,000000,134.571,135.142,133.614,134.008,904621.7566122,0
+EQIX.US,D,20130827,000000,132.43,134.866,132.263,134.61,1094305.026482,0
+EQIX.US,D,20130828,000000,134.531,136.532,134.157,135.587,889492.16233074,0
+EQIX.US,D,20130829,000000,135.379,139.245,135.083,139.067,1341330.4626534,0
+EQIX.US,D,20130830,000000,139.018,139.56,137.115,137.391,828489.03783128,0
+EQIX.US,D,20130903,000000,138.82,140.724,137.528,139.906,1378869.9888627,0
+EQIX.US,D,20130904,000000,139.54,140.704,138.376,139.462,1009002.6722367,0
+EQIX.US,D,20130905,000000,139.087,140.477,137.755,139.689,739968.89401194,0
+EQIX.US,D,20130906,000000,139.402,140.023,136.512,136.622,1076210.1574718,0
+EQIX.US,D,20130909,000000,137.528,140.507,137.046,140.162,781974.58639967,0
+EQIX.US,D,20130910,000000,140.714,141.493,139.481,140.132,616753.8189266,0
+EQIX.US,D,20130911,000000,139.826,141.73,139.629,141.7,1004904.6301098,0
+EQIX.US,D,20130912,000000,141.443,142.213,139.856,140.586,718849.9315539,0
+EQIX.US,D,20130913,000000,141.207,141.63,139.679,140.003,523714.77490494,0
+EQIX.US,D,20130916,000000,141.523,141.523,134.679,137.411,1396624.1149493,0
+EQIX.US,D,20130917,000000,137.252,139.372,137.252,138.308,587280.57014301,0
+EQIX.US,D,20130918,000000,138.623,143.011,137.775,141.72,1286963.7122392,0
+EQIX.US,D,20130919,000000,141.877,145.832,141.177,144.944,1464603.3423418,0
+EQIX.US,D,20130920,000000,145.102,146.266,144.905,145.516,1724631.7718691,0
+EQIX.US,D,20130923,000000,145.496,145.496,143.189,145.063,667582.31915994,0
+EQIX.US,D,20130924,000000,145.023,145.683,143.277,143.455,680248.62605555,0
+EQIX.US,D,20130925,000000,143.159,145.063,142.104,143.593,547841.60495725,0
+EQIX.US,D,20130926,000000,144.312,145.595,143.613,145.141,666716.2642289,0
+EQIX.US,D,20130927,000000,144.372,145.9,144.076,145.615,647604.23702677,0
+EQIX.US,D,20130930,000000,143.791,145.959,142.084,145.21,942788.00641333,0
+EQIX.US,D,20131001,000000,144.796,146.63,142.184,143.859,1065863.1335122,0
+EQIX.US,D,20131002,000000,142.381,143.652,138.633,138.87,1507123.1914626,0
+EQIX.US,D,20131003,000000,139.116,139.876,130.222,131.75,4623247.6521088,0
+EQIX.US,D,20131004,000000,132.5,133.426,131.277,132.5,1670330.9389848,0
+EQIX.US,D,20131007,000000,131.366,133.072,131.03,131.05,595896.49835639,0
+EQIX.US,D,20131008,000000,131.119,131.602,128.911,129.828,1154355.8962038,0
+EQIX.US,D,20131009,000000,129.955,131.306,129.167,130.784,1593439.6615523,0
+EQIX.US,D,20131010,000000,131.928,132.736,130.863,131.513,1545764.0474789,0
+EQIX.US,D,20131011,000000,131.553,132.42,130.212,132.145,592760.85216574,0
+EQIX.US,D,20131014,000000,131.375,132.096,129.886,131.336,554164.61724661,0
+EQIX.US,D,20131015,000000,130.548,131.77,129.404,129.689,799406.22364776,0
+EQIX.US,D,20131016,000000,132.697,132.697,129.65,130.902,766607.68901063,0
+EQIX.US,D,20131017,000000,130.084,133.604,130.084,132.835,1205572.8028054,0
+EQIX.US,D,20131018,000000,133.663,133.998,131.336,131.938,890808.48469667,0
+EQIX.US,D,20131021,000000,131.908,133.14,131.405,132.076,1489483.6604665,0
+EQIX.US,D,20131022,000000,132.697,133.318,131.789,132.066,1636940.1606946,0
+EQIX.US,D,20131023,000000,131.405,133.86,128.506,133.357,3101184.5060275,0
+EQIX.US,D,20131024,000000,141.947,141.947,133.436,137.628,3616346.2279015,0
+EQIX.US,D,20131025,000000,138.396,139.235,134.886,135.625,1088976.861836,0
+EQIX.US,D,20131028,000000,136.069,136.227,133.003,133.564,763333.10894932,0
+EQIX.US,D,20131029,000000,134.443,134.807,131.533,133.15,961125.2491104,0
+EQIX.US,D,20131030,000000,132.806,132.835,127.54,128.24,2587567.2825845,0
+EQIX.US,D,20131031,000000,128.477,130.359,127.471,127.49,1764589.9643672,0
+EQIX.US,D,20131101,000000,127.293,131.602,127.194,131.375,1116799.130025,0
+EQIX.US,D,20131104,000000,131.829,131.938,129.226,129.679,1217209.7821191,0
+EQIX.US,D,20131105,000000,128.94,129.433,127.51,127.51,1662729.1266157,0
+EQIX.US,D,20131106,000000,128.634,129.364,126.899,129.117,1927050.308512,0
+EQIX.US,D,20131107,000000,129.424,129.857,126.001,126.337,948478.21041583,0
+EQIX.US,D,20131108,000000,127.106,127.372,122.155,123.309,2463252.905924,0
+EQIX.US,D,20131111,000000,123.241,125.479,122.619,124.335,1191041.5368721,0
+EQIX.US,D,20131112,000000,123.566,124.335,122.155,122.698,1856607.7937336,0
+EQIX.US,D,20131113,000000,121.899,124.887,120.864,124.779,1679186.1985373,0
+EQIX.US,D,20131114,000000,124.916,130.399,123.743,128.27,1886708.7802248,0
+EQIX.US,D,20131115,000000,130.369,136.484,129.433,132.539,3729024.6393643,0
+EQIX.US,D,20131118,000000,132.933,133.87,129.571,129.768,1446865.4421088,0
+EQIX.US,D,20131119,000000,130.015,130.695,127.391,127.767,844016.16552372,0
+EQIX.US,D,20131120,000000,127.767,129.078,126.07,127.007,1417275.5700031,0
+EQIX.US,D,20131121,000000,127.303,128.565,125.834,127.007,1161568.2880885,0
+EQIX.US,D,20131122,000000,126.83,127.047,124.729,126.78,1001972.8212039,0
+EQIX.US,D,20131125,000000,126.711,129.561,125.765,128.28,1143232.0595074,0
+EQIX.US,D,20131126,000000,128.062,129.285,127.381,128.525,635477.43976034,0
+EQIX.US,D,20131127,000000,128.979,128.979,126.928,127.007,773323.16413175,0
+EQIX.US,D,20131129,000000,127.57,128.21,126.869,127.076,330909.04235041,0
+EQIX.US,D,20131202,000000,127.372,128.161,126.04,126.159,754609.68445645,0
+EQIX.US,D,20131203,000000,124.335,126.267,123.231,126.04,1391985.5490773,0
+EQIX.US,D,20131204,000000,125.203,128.477,124.877,127.914,1250219.2528518,0
+EQIX.US,D,20131205,000000,131.238,133.436,129.778,132.372,2221166.2139145,0
+EQIX.US,D,20131206,000000,133.771,133.771,130.331,130.863,1294480.3388773,0
+EQIX.US,D,20131209,000000,130.794,133.536,130.626,133.121,1001270.0389238,0
+EQIX.US,D,20131210,000000,131.918,133.95,131.316,133.299,1182813.0009113,0
+EQIX.US,D,20131211,000000,133.91,134.925,132.392,132.637,926347.16034515,0
+EQIX.US,D,20131212,000000,132.313,134.264,131.248,132.835,812526.85444162,0
+EQIX.US,D,20131213,000000,132.874,134.047,132.41,133.456,675063.45174353,0
+EQIX.US,D,20131216,000000,134.383,134.541,132.48,134.244,791658.37859713,0
+EQIX.US,D,20131217,000000,133.377,134.304,131.73,133.643,1025119.0012348,0
+EQIX.US,D,20131218,000000,133.96,134.994,132.382,134.748,1106427.7672851,0
+EQIX.US,D,20131219,000000,135.133,135.32,133.239,133.643,820115.4833047,0
+EQIX.US,D,20131220,000000,133.86,135.261,133.318,134.975,1692081.6956138,0
+EQIX.US,D,20131223,000000,135.862,138.456,134.975,138.239,1323568.22364,0
+EQIX.US,D,20131224,000000,138.366,139.649,137.982,138.87,491240.75733801,0
+EQIX.US,D,20131226,000000,139.284,141.296,138.82,139.116,608290.00808986,0
+EQIX.US,D,20131227,000000,139.846,140.113,137.972,138.062,512303.94342461,0
+EQIX.US,D,20131230,000000,138.259,138.356,136.769,136.858,724000.62592722,0
+EQIX.US,D,20131231,000000,136.858,140.349,136.799,140.31,815027.66411372,0
+EQIX.US,D,20140102,000000,140.447,140.447,135.931,138.179,1041029.4647164,0
+EQIX.US,D,20140103,000000,138.279,138.712,136.532,137.144,530679.72252376,0
+EQIX.US,D,20140106,000000,137.578,138.209,136.464,137.726,724632.42009823,0
+EQIX.US,D,20140107,000000,138.328,143.938,137.282,141.986,1704475.2053473,0
+EQIX.US,D,20140108,000000,142.035,143.11,141.059,142.588,1380223.8335149,0
+EQIX.US,D,20140109,000000,142.41,142.883,139.185,140.33,673166.04099879,0
+EQIX.US,D,20140110,000000,140.714,141.64,139.599,141.533,758149.96286898,0
+EQIX.US,D,20140113,000000,142.203,142.271,138.169,138.288,1178386.3852509,0
+EQIX.US,D,20140114,000000,138.712,141.75,138.446,141.355,898017.83423396,0
+EQIX.US,D,20140115,000000,141.217,143.139,141.029,141.947,964916.01413648,0
+EQIX.US,D,20140116,000000,141.769,143.11,141.118,141.907,929600.44397374,0
+EQIX.US,D,20140117,000000,141.493,142.705,138.366,139.077,983255.28506523,0
+EQIX.US,D,20140121,000000,140.369,142.271,139.215,141.76,1291319.3397906,0
+EQIX.US,D,20140122,000000,141.167,142.311,140.21,141.513,1809440.2516982,0
+EQIX.US,D,20140123,000000,140.99,144.707,140.181,144.412,2940778.7605833,0
+EQIX.US,D,20140124,000000,143.228,148.386,142.468,145.408,2726440.3063062,0
+EQIX.US,D,20140127,000000,145.615,145.842,141.818,143.169,1537035.5524068,0
+EQIX.US,D,20140128,000000,143.169,144.569,141.621,144.372,930769.71954225,0
+EQIX.US,D,20140129,000000,144.254,145.319,142.351,144.412,890808.48469667,0
+EQIX.US,D,20140130,000000,144.973,146.787,144.509,145.762,964662.4851754,0
+EQIX.US,D,20140131,000000,144.056,147.469,143.574,146.433,969353.78507124,0
+EQIX.US,D,20140203,000000,146.887,147.005,141.571,141.65,2500823.8697244,0
+EQIX.US,D,20140204,000000,142.883,145.939,141.226,145.496,1395215.5080416,0
+EQIX.US,D,20140205,000000,144.047,145.496,142.498,143.139,923905.16939202,0
+EQIX.US,D,20140206,000000,143.347,145.181,143.09,144.766,901456.70106206,0
+EQIX.US,D,20140207,000000,145.575,147.725,144.175,147.321,1227654.1611997,0
+EQIX.US,D,20140210,000000,147.261,150.358,146.069,150.191,1251879.360489,0
+EQIX.US,D,20140211,000000,149.43,151.59,149.243,150.841,974806.68596617,0
+EQIX.US,D,20140212,000000,150.258,151.107,149.214,150.851,1465446.0726085,0
+EQIX.US,D,20140213,000000,150.248,152.349,149.312,151.718,720575.95672093,0
+EQIX.US,D,20140214,000000,151.166,152.951,149.372,152.823,1017769.7037109,0
+EQIX.US,D,20140218,000000,152.586,153.701,151.856,153.434,1213364.2548373,0
+EQIX.US,D,20140219,000000,153.986,154.026,150.752,152.309,1425392.5532211,0
+EQIX.US,D,20140220,000000,151.581,155.141,147.074,148.631,2778633.806466,0
+EQIX.US,D,20140221,000000,149.579,150.258,148.504,149.766,1277024.362849,0
+EQIX.US,D,20140224,000000,149.707,150.398,149.372,150.051,805042.67951051,0
+EQIX.US,D,20140225,000000,150.615,152.359,148.691,149.056,1402701.7112043,0
+EQIX.US,D,20140226,000000,149.984,151.472,149.667,150.248,931233.17048311,0
+EQIX.US,D,20140227,000000,150.338,152.616,148.691,151.718,885863.65583975,0
+EQIX.US,D,20140228,000000,151.718,151.955,149.085,150.219,1025574.3392489,0
+EQIX.US,D,20140303,000000,149.421,151.009,148.178,149.786,796328.38206024,0
+EQIX.US,D,20140304,000000,150.742,151.798,149.874,151.097,897472.23990973,0
+EQIX.US,D,20140305,000000,151.176,152.449,149.944,151.827,516983.07393031,0
+EQIX.US,D,20140306,000000,152.359,153.414,151.196,153.227,477993.3620636,0
+EQIX.US,D,20140307,000000,153.04,153.414,151.226,152.98,628882.64442471,0
+EQIX.US,D,20140310,000000,153.06,153.365,150.87,152.005,817993.95295837,0
+EQIX.US,D,20140311,000000,151.798,154.173,149.757,150.121,1007560.5995061,0
+EQIX.US,D,20140312,000000,149.411,151.097,148.217,150.455,681244.48781468,0
+EQIX.US,D,20140313,000000,150.663,151.748,143.613,143.691,1970704.9532625,0
+EQIX.US,D,20140314,000000,143.199,145.043,142.598,144.786,846924.64976524,0
+EQIX.US,D,20140317,000000,145.693,146.156,143.791,145.013,475111.24483403,0
+EQIX.US,D,20140318,000000,144.796,145.969,144.086,144.865,567825.7717855,0
+EQIX.US,D,20140319,000000,145.023,145.289,141.374,143.09,1673196.8303608,0
+EQIX.US,D,20140320,000000,144.698,144.698,142.154,143.494,556153.29841732,0
+EQIX.US,D,20140321,000000,144.422,144.539,142.351,142.627,1123060.2812479,0
+EQIX.US,D,20140324,000000,143.711,143.849,141.305,143.366,894959.26084749,0
+EQIX.US,D,20140325,000000,144.895,146.079,142.715,144.283,821508.8784748,0
+EQIX.US,D,20140326,000000,144.609,146.256,142.854,142.893,1114397.7037057,0
+EQIX.US,D,20140327,000000,142.449,144.776,141.867,143.416,973680.00326312,0
+EQIX.US,D,20140328,000000,143.337,145.723,142.44,145.516,879986.85452188,0
+EQIX.US,D,20140331,000000,146.315,146.68,144.826,146.176,884612.23688785,0
+EQIX.US,D,20140401,000000,146.66,147.064,145.703,146.63,1181744.1228113,0
+EQIX.US,D,20140402,000000,146.797,147.399,145.703,145.842,1387381.4631441,0
+EQIX.US,D,20140403,000000,147.172,147.172,144.095,144.688,1501912.6642546,0
+EQIX.US,D,20140404,000000,145.417,146.236,140.724,141.523,2171812.2381188,0
+EQIX.US,D,20140407,000000,140.842,142.548,138.366,140.013,2209860.8504819,0
+EQIX.US,D,20140408,000000,140.2,141.039,139.205,140.33,1129267.684331,0
+EQIX.US,D,20140409,000000,140.901,141.364,138.366,139.816,1196786.5031301,0
+EQIX.US,D,20140410,000000,139.747,140.783,135.901,137.085,1280731.9703758,0
+EQIX.US,D,20140411,000000,136.227,137.262,134.403,134.797,1021195.3870331,0
+EQIX.US,D,20140414,000000,136.001,137.134,134.451,135.655,1142260.5365285,0
+EQIX.US,D,20140415,000000,136.434,137.982,135.123,137.686,1334167.762445,0
+EQIX.US,D,20140416,000000,138.505,144.481,138.002,142.104,2407897.3925616,0
+EQIX.US,D,20140417,000000,142.478,145.279,141.394,141.513,1223175.8256312,0
+EQIX.US,D,20140421,000000,142.647,142.685,140.457,142.598,823968.10939729,0
+EQIX.US,D,20140422,000000,142.715,143.603,142.331,142.725,596564.80069779,0
+EQIX.US,D,20140423,000000,142.4,144.629,141.552,142.449,1127180.6339234,0
+EQIX.US,D,20140424,000000,143.494,144.264,141.523,142.765,572067.81836231,0
+EQIX.US,D,20140425,000000,142.174,142.854,140.921,142.508,994817.21980637,0
+EQIX.US,D,20140428,000000,142.647,144.115,139.579,142.203,1559467.7948833,0
+EQIX.US,D,20140429,000000,143.13,146.67,143.07,146.58,1656015.6797263,0
+EQIX.US,D,20140430,000000,147.793,149.165,144.254,148.524,1365361.9658163,0
+EQIX.US,D,20140501,000000,148.77,150.219,144.115,149.46,1762009.0395434,0
+EQIX.US,D,20140502,000000,150.131,150.21,147.251,147.725,970321.25158673,0
+EQIX.US,D,20140505,000000,146.847,151.304,145.121,151.028,647423.72440648,0
+EQIX.US,D,20140506,000000,150.171,151.403,148.721,148.878,1253417.7742248,0
+EQIX.US,D,20140507,000000,148.908,149.372,145.525,148.159,738902.04414371,0
+EQIX.US,D,20140508,000000,147.508,150.663,146.443,148.888,773844.41967574,0
+EQIX.US,D,20140509,000000,148.651,150.9,147.616,150.722,708236.1951272,0
+EQIX.US,D,20140512,000000,151.284,152.546,150.712,152.025,1167047.5559954,0
+EQIX.US,D,20140513,000000,152.212,154.587,152.122,153.385,1069833.3970426,0
+EQIX.US,D,20140514,000000,152.704,155.663,152.035,154.567,904071.09170873,0
+EQIX.US,D,20140515,000000,154.46,154.914,152.616,154.914,732224.09130884,0
+EQIX.US,D,20140516,000000,155.091,155.229,153.819,154.43,908884.0855059,0
+EQIX.US,D,20140519,000000,154.183,156.037,153.207,155.426,826180.9101696,0
+EQIX.US,D,20140520,000000,155.406,156.127,152.853,153.03,751026.81317845,0
+EQIX.US,D,20140521,000000,153.335,154.607,152.873,153.946,639909.12600004,0
+EQIX.US,D,20140522,000000,153.859,154.814,152.675,154.567,643810.42965315,0
+EQIX.US,D,20140523,000000,154.539,155.416,153.03,155.308,492090.58641555,0
+EQIX.US,D,20140527,000000,156.127,156.865,155.416,156.698,1195468.1525325,0
+EQIX.US,D,20140528,000000,156.254,157.901,155.92,156.985,972453.93720734,0
+EQIX.US,D,20140529,000000,156.609,158.522,156.609,157.803,745605.34987469,0
+EQIX.US,D,20140530,000000,157.871,157.871,155.732,157.162,640900.93129579,0
+EQIX.US,D,20140602,000000,157.437,158.612,156.037,158.208,653939.41870626,0
+EQIX.US,D,20140603,000000,157.447,157.841,155.525,155.564,569704.92844503,0
+EQIX.US,D,20140604,000000,154.982,158.158,154.982,158.01,831270.75759225,0
+EQIX.US,D,20140605,000000,158,158.612,157.299,158.208,776432.44331045,0
+EQIX.US,D,20140606,000000,158.552,160.287,158.158,159.725,994778.68340429,0
+EQIX.US,D,20140609,000000,159.4,160.702,159.046,159.508,932128.63477364,0
+EQIX.US,D,20140610,000000,158.829,161.175,158.829,159.725,1782123.0131997,0
+EQIX.US,D,20140611,000000,160.296,160.899,159.193,159.331,948987.29656968,0
+EQIX.US,D,20140612,000000,159.153,160.967,158.425,160.346,1867018.7069913,0
+EQIX.US,D,20140613,000000,160.346,163.028,159.676,162.941,1463272.8223541,0
+EQIX.US,D,20140616,000000,162.694,164.024,162.467,163.532,688248.98595143,0
+EQIX.US,D,20140617,000000,163.028,164.842,163.028,163.58,1021157.8647468,0
+EQIX.US,D,20140618,000000,164.211,165.129,163.186,164.952,813847.23327093,0
+EQIX.US,D,20140619,000000,165.011,165.199,163.542,163.917,866501.14202407,0
+EQIX.US,D,20140620,000000,164.478,165.79,162.477,165.434,1932850.0370257,0
+EQIX.US,D,20140623,000000,165.217,165.484,163.158,165.316,774384.94342076,0
+EQIX.US,D,20140624,000000,165.277,166.185,164.448,165.631,1529292.7779354,0
+EQIX.US,D,20140625,000000,166.027,167.545,164.201,164.795,923985.28454371,0
+EQIX.US,D,20140626,000000,164.882,166.224,161.806,165.02,1709315.5802723,0
+EQIX.US,D,20140627,000000,164.852,166.666,161.322,166.135,1151329.7745242,0
+EQIX.US,D,20140630,000000,166.105,167.071,165.189,166.115,838683.94441427,0
+EQIX.US,D,20140701,000000,166.913,169.251,166.826,168.019,816249.67370613,0
+EQIX.US,D,20140702,000000,168.423,169.518,167.023,167.505,635606.23247257,0
+EQIX.US,D,20140703,000000,167.959,169.626,167.278,168.403,537517.90566204,0
+EQIX.US,D,20140707,000000,167.919,169.311,167.25,167.831,512720.74503663,0
+EQIX.US,D,20140708,000000,167.722,168.403,163.985,165.848,1164979.7737888,0
+EQIX.US,D,20140709,000000,166.105,168.156,165.227,168.087,1003786.0603336,0
+EQIX.US,D,20140710,000000,164.902,167.851,163.699,167.269,870198.60839247,0
+EQIX.US,D,20140711,000000,167.545,168.009,166.629,167.2,344152.38116143,0
+EQIX.US,D,20140714,000000,168.029,168.294,166.776,166.973,793298.20391739,0
+EQIX.US,D,20140715,000000,167.003,167.959,166.135,167.24,465449.76318516,0
+EQIX.US,D,20140716,000000,167.722,167.722,165.267,166.065,515651.53982673,0
+EQIX.US,D,20140717,000000,165.76,166.449,164.281,164.902,398383.24005249,0
+EQIX.US,D,20140718,000000,173.047,173.047,165.651,166.579,419915.96177502,0
+EQIX.US,D,20140721,000000,166.105,166.913,164.942,166.342,316835.14266288,0
+EQIX.US,D,20140722,000000,166.836,169.291,166.736,168.56,629022.59241122,0
+EQIX.US,D,20140723,000000,168.916,170.828,167.999,170.404,732496.88847095,0
+EQIX.US,D,20140724,000000,169.586,172.001,168.54,171.677,804067.10006827,0
+EQIX.US,D,20140725,000000,170.711,172.821,170.474,172.387,1119706.6001507,0
+EQIX.US,D,20140728,000000,172.001,173.639,171.371,171.854,1457920.3189277,0
+EQIX.US,D,20140729,000000,172.199,172.199,169.833,170.06,644147.11611347,0
+EQIX.US,D,20140730,000000,169.665,172.208,169.665,170.581,571466.44766662,0
+EQIX.US,D,20140731,000000,170.798,174.646,166.055,169.645,1900090.0387906,0
+EQIX.US,D,20140801,000000,168.877,170,165.504,167.17,781333.66518607,0
+EQIX.US,D,20140804,000000,167.417,168.029,165.484,167.437,624298.84080836,0
+EQIX.US,D,20140805,000000,166.923,167.959,165.227,166.539,581116.77404121,0
+EQIX.US,D,20140806,000000,165.356,166.312,164.685,165.227,386933.87217008,0
+EQIX.US,D,20140807,000000,166.282,167.357,164.114,165.741,328617.14054224,0
+EQIX.US,D,20140808,000000,166.342,166.619,164.785,166.342,621945.07793369,0
+EQIX.US,D,20140811,000000,166.459,168.57,165.514,167.16,911655.66410843,0
+EQIX.US,D,20140812,000000,166.993,168.413,166.065,168.116,552207.37366707,0
+EQIX.US,D,20140813,000000,168.176,170.297,167.367,169.912,449189.42973727,0
+EQIX.US,D,20140814,000000,170.307,172.131,169.626,172.051,457829.6967309,0
+EQIX.US,D,20140815,000000,172.889,172.889,170.08,171.549,492168.67333557,0
+EQIX.US,D,20140818,000000,172.387,174.339,171.292,173.875,697494.68010412,0
+EQIX.US,D,20140819,000000,173.797,175.374,171.242,174.546,431205.09935403,0
+EQIX.US,D,20140820,000000,174.319,174.556,173.166,174.269,532200.89629025,0
+EQIX.US,D,20140821,000000,174.713,177.505,173.708,176.784,563743.9555121,0
+EQIX.US,D,20140822,000000,176.774,177.475,175.02,176.193,1219310.0160327,0
+EQIX.US,D,20140825,000000,177.238,177.238,174.102,175.295,319694.94934387,0
+EQIX.US,D,20140826,000000,175.02,175.799,171.322,171.785,758895.33801456,0
+EQIX.US,D,20140827,000000,173.028,173.028,171.282,171.904,486853.69219546,0
+EQIX.US,D,20140828,000000,171.617,171.804,170.217,170.967,549133.58854291,0
+EQIX.US,D,20140829,000000,172.031,173.057,170.976,172.613,562841.39241065,0
+EQIX.US,D,20140902,000000,172.071,173.945,172.041,173.52,802064.22127573,0
+EQIX.US,D,20140903,000000,173.206,173.925,171.894,173.373,691003.32458461,0
+EQIX.US,D,20140904,000000,172.859,173.965,172.465,172.919,546163.24323489,0
+EQIX.US,D,20140905,000000,172.632,174.102,172.465,173.422,1044310.1294728,0
+EQIX.US,D,20140908,000000,173.037,173.905,172.228,173.086,807849.7521676,0
+EQIX.US,D,20140909,000000,172.465,172.909,170.868,171.371,437642.7067338,0
+EQIX.US,D,20140910,000000,172.011,172.742,170.888,172.19,568761.80070981,0
+EQIX.US,D,20140911,000000,171.371,172.228,170.197,171.706,436999.75728851,0
+EQIX.US,D,20140912,000000,171.933,172.425,169.152,171.381,664150.55114276,0
+EQIX.US,D,20140915,000000,171.213,171.539,169.734,170.514,427953.84395713,0
+EQIX.US,D,20140916,000000,170.345,172.555,170.187,171.312,843373.21607842,0
+EQIX.US,D,20140917,000000,171.559,172.485,170.504,171.381,1646685.8139585,0
+EQIX.US,D,20140918,000000,171.362,173.303,171.005,173.244,660748.19248506,0
+EQIX.US,D,20140919,000000,173.865,175.04,171.814,171.973,1490911.5355753,0
+EQIX.US,D,20140922,000000,171.125,171.252,168.019,169.448,524390.17605727,0
+EQIX.US,D,20140923,000000,166.105,167.979,165.434,165.484,751908.07984716,0
+EQIX.US,D,20140924,000000,165.04,166.422,164.508,166.115,1087128.1286518,0
+EQIX.US,D,20140925,000000,166.085,166.282,162.724,163.098,671592.1332084,0
+EQIX.US,D,20140926,000000,163.018,166.243,162.507,165.83,743543.65236317,0
+EQIX.US,D,20140929,000000,164.685,167.752,163.759,167.722,611951.98040371,0
+EQIX.US,D,20140930,000000,167.525,168.867,166.322,167.999,750888.89342361,0
+EQIX.US,D,20141001,000000,167.959,167.959,162.397,163.196,1479958.0703408,0
+EQIX.US,D,20141002,000000,163.522,164.054,160.456,161.846,829098.52145372,0
+EQIX.US,D,20141003,000000,162.447,165.958,162.16,165.109,515678.92095451,0
+EQIX.US,D,20141006,000000,165.76,166.332,162.831,163.285,690171.74959226,0
+EQIX.US,D,20141007,000000,162.063,162.762,159.685,159.992,558529.37184059,0
+EQIX.US,D,20141008,000000,159.892,163.65,159.173,163.423,840714.2043346,0
+EQIX.US,D,20141009,000000,163.393,164.014,158.058,158.669,839036.85672809,0
+EQIX.US,D,20141010,000000,158.158,159.026,153.128,153.523,1391805.0364571,0
+EQIX.US,D,20141013,000000,153.888,155.446,152.271,152.536,877299.44753443,0
+EQIX.US,D,20141014,000000,153.296,155.209,152.606,155.179,1088324.7853482,0
+EQIX.US,D,20141015,000000,152.823,155.367,150.605,152.941,1066388.4455195,0
+EQIX.US,D,20141016,000000,152.695,153.849,150.248,151.985,628238.68086355,0
+EQIX.US,D,20141017,000000,155.416,164.952,154.341,163.186,1612648.0297596,0
+EQIX.US,D,20141020,000000,162.28,163.966,158.966,161.027,1070673.0849618,0
+EQIX.US,D,20141021,000000,161.619,164.992,161.481,163.719,801638.29262112,0
+EQIX.US,D,20141022,000000,163.532,164.084,158.255,158.522,1914389.0721955,0
+EQIX.US,D,20141023,000000,161.501,163.58,160.523,162.497,1061716.4138246,0
+EQIX.US,D,20141024,000000,160.396,160.663,157.832,160.159,1124153.4981281,0
+EQIX.US,D,20141027,000000,160.002,160.928,156.541,157.754,1131303.0148305,0
+EQIX.US,D,20141028,000000,158.452,159.321,157.734,158.612,1513910.6688088,0
+EQIX.US,D,20141029,000000,159.114,160.239,155.781,158.138,1535908.8697038,0
+EQIX.US,D,20141030,000000,159.785,170.818,157.803,170.404,1997016.1888435,0
+EQIX.US,D,20141031,000000,173.086,173.293,170.05,171.667,1076730.3988999,0
+EQIX.US,D,20141103,000000,171.617,173.313,170.976,173.235,1653570.6464257,0
+EQIX.US,D,20141104,000000,172.613,173.708,171.785,173.176,825442.63383492,0
+EQIX.US,D,20141105,000000,174.98,175.473,171.617,174.91,560764.48316147,0
+EQIX.US,D,20141106,000000,175.434,177.298,174.92,176.587,578596.69616806,0
+EQIX.US,D,20141107,000000,177.278,177.278,174.881,175.887,490362.53301682,0
+EQIX.US,D,20141110,000000,175.414,179.753,175.217,179.191,923803.75780759,0
+EQIX.US,D,20141111,000000,179.496,183.164,178.204,182.426,1006048.5527822,0
+EQIX.US,D,20141112,000000,182.079,182.82,180.285,182.583,902330.86891987,0
+EQIX.US,D,20141113,000000,182.573,184.2,182.208,182.396,809698.4853518,0
+EQIX.US,D,20141114,000000,181.833,182.643,181.478,182.513,580426.16115122,0
+EQIX.US,D,20141117,000000,183.114,184.328,181.498,184.298,510908.52002282,0
+EQIX.US,D,20141118,000000,183.875,186.311,183.283,184.988,536467.28164731,0
+EQIX.US,D,20141119,000000,183.953,185.965,182.573,185.472,394178.71576193,0
+EQIX.US,D,20141120,000000,183.914,184.732,181.794,182.898,644192.75132647,0
+EQIX.US,D,20141121,000000,185.531,185.649,181.991,183.805,571613.49446404,0
+EQIX.US,D,20141124,000000,183.855,184.544,181.764,184.505,654750.71138172,0
+EQIX.US,D,20141125,000000,184.121,186.221,184.062,186.152,642418.0485989,0
+EQIX.US,D,20141126,000000,185.738,186.408,184.604,186.093,490840.1815795,0
+EQIX.US,D,20141128,000000,183.914,188.322,183.914,186.665,345982.86026044,0
+EQIX.US,D,20141201,000000,186.655,186.705,184.062,184.23,533456.37170551,0
+EQIX.US,D,20141202,000000,184.15,185.422,182.997,185.235,495062.95995526,0
+EQIX.US,D,20141203,000000,185.472,187.671,184.574,187.266,398052.63828724,0
+EQIX.US,D,20141204,000000,187.77,189.476,185.916,189.377,517745.68904525,0
+EQIX.US,D,20141205,000000,189.83,190.837,188.963,190.393,686789.67325144,0
+EQIX.US,D,20141208,000000,189.505,190.215,186.596,188.193,457624.84533036,0
+EQIX.US,D,20141209,000000,185.669,189.949,184.93,188.883,808255.39850532,0
+EQIX.US,D,20141210,000000,188.863,190.166,187.553,188.766,1122490.3481433,0
+EQIX.US,D,20141211,000000,189.939,192.157,189.19,190.847,795419.73426373,0
+EQIX.US,D,20141212,000000,188.135,190.944,185.512,186.004,1227699.7964128,0
+EQIX.US,D,20141215,000000,186.735,188.933,180.986,182.326,1416117.4497089,0
+EQIX.US,D,20141216,000000,181.073,183.451,178.895,180.818,830806.29253555,0
+EQIX.US,D,20141217,000000,180.799,184.841,179.556,184.624,556545.76124909,0
+EQIX.US,D,20141218,000000,188.193,190.018,186.665,187.523,1280974.3440626,0
+EQIX.US,D,20141219,000000,187.226,193.085,186.182,192.384,1224267.0142797,0
+EQIX.US,D,20141222,000000,192.946,193.814,191.191,191.97,563080.72374992,0
+EQIX.US,D,20141223,000000,193.499,193.499,190.51,190.63,371906.70358888,0
+EQIX.US,D,20141224,000000,190.64,192.542,190.64,191.605,186585.14596546,0
+EQIX.US,D,20141226,000000,192.611,193.409,190.837,191.28,395363.2030681,0
+EQIX.US,D,20141229,000000,191.231,191.911,188.736,188.993,355179.87685261,0
+EQIX.US,D,20141230,000000,187.523,190.047,187.336,188.716,339933.65924904,0
+EQIX.US,D,20141231,000000,188.666,189.012,185.512,186.301,427123.28308063,0
+EQIX.US,D,20150102,000000,187.809,188.627,184.308,186.251,467046.99563996,0
+EQIX.US,D,20150105,000000,185.856,186.852,184.289,184.347,673645.71779317,0
+EQIX.US,D,20150106,000000,184.24,186.064,180.187,180.305,1005873.1107412,0
+EQIX.US,D,20150107,000000,180.769,182.05,180.048,180.916,586868.83911021,0
+EQIX.US,D,20150108,000000,182.386,184.891,180.709,183.096,674588.84552839,0
+EQIX.US,D,20150109,000000,182.623,183.441,178.096,178.224,872119.34380163,0
+EQIX.US,D,20150112,000000,178.224,180.098,176.677,178.214,993454.24811159,0
+EQIX.US,D,20150113,000000,179.92,181.242,176.864,178.521,892226.21864704,0
+EQIX.US,D,20150114,000000,177.13,180.206,176.32,179.871,866468.69031705,0
+EQIX.US,D,20150115,000000,179.743,180.946,178.767,179.319,825361.50456739,0
+EQIX.US,D,20150116,000000,179.319,181.577,178.381,180.986,1176324.6877392,0
+EQIX.US,D,20150120,000000,181.882,183.293,180.345,182.77,556138.08667966,0
+EQIX.US,D,20150121,000000,182.917,184.554,181.035,183.687,723893.12964772,0
+EQIX.US,D,20150122,000000,184.279,188.834,182.474,188.312,1330174.17425,0
+EQIX.US,D,20150123,000000,187.483,190.106,187.483,189.505,1486602.5573528,0
+EQIX.US,D,20150126,000000,188.065,191.97,186.498,188.509,469120.86254161,0
+EQIX.US,D,20150127,000000,185.797,188.499,182.099,182.346,592126.01564719,0
+EQIX.US,D,20150128,000000,183.105,183.391,176.734,178.362,972198.38001457,0
+EQIX.US,D,20150129,000000,178.165,182.869,178.027,182.356,525812.98058685,0
+EQIX.US,D,20150130,000000,180.028,181.577,177.948,178.194,474077.86078867,0
+EQIX.US,D,20150202,000000,179.21,180.779,175.779,179.162,828691.86100014,0
+EQIX.US,D,20150203,000000,180.522,183.835,179.566,183.746,676839.16858693,0
+EQIX.US,D,20150204,000000,181.952,184.279,181.932,182.533,512710.60387818,0
+EQIX.US,D,20150205,000000,183.677,185.926,180.886,185.551,591948.54537443,0
+EQIX.US,D,20150206,000000,186.488,186.488,179.417,180.305,536158.99043064,0
+EQIX.US,D,20150209,000000,179.2,180.187,176.272,178.559,856947.15665469,0
+EQIX.US,D,20150210,000000,180.216,182.603,178.521,180.63,517742.64669773,0
+EQIX.US,D,20150211,000000,180.472,182.83,180.472,181.665,585641.75893858,0
+EQIX.US,D,20150212,000000,183.815,188.154,183.017,187.159,656602.48691345,0
+EQIX.US,D,20150213,000000,188.135,188.203,186.862,187.119,472013.12092963,0
+EQIX.US,D,20150217,000000,185.748,187.109,184.21,185.058,606816.49776806,0
+EQIX.US,D,20150218,000000,183.086,188.579,182.82,188.125,880209.96000764,0
+EQIX.US,D,20150219,000000,187.296,189.604,184.525,188.509,786595.91230227,0
+EQIX.US,D,20150220,000000,185.6,196.269,181.498,193.409,1992685.9141883,0
+EQIX.US,D,20150223,000000,192.502,193.519,189.584,191.438,1021462.0995002,0
+EQIX.US,D,20150224,000000,190.807,191.783,189.337,190.787,840480.9576904,0
+EQIX.US,D,20150225,000000,190.954,191.921,187.198,187.71,611175.16766696,0
+EQIX.US,D,20150226,000000,187.7,188.115,185.364,186.054,400993.57423578,0
+EQIX.US,D,20150227,000000,186.892,187.286,183.786,184.22,583406.64761769,0
+EQIX.US,D,20150302,000000,184.831,186.221,181.794,183.786,880532.44884614,0
+EQIX.US,D,20150303,000000,183.805,184.644,180.187,181.705,753613.82269731,0
+EQIX.US,D,20150304,000000,180.572,185.137,180.572,183.924,979829.60174311,0
+EQIX.US,D,20150305,000000,183.904,193.312,183.559,192.542,1598977.7481782,0
+EQIX.US,D,20150306,000000,191.241,196.181,189.1,193.538,1607130.2254507,0
+EQIX.US,D,20150309,000000,194.465,194.742,190.58,191.487,850410.16592218,0
+EQIX.US,D,20150310,000000,190.451,190.451,187.099,188.509,605383.55208003,0
+EQIX.US,D,20150311,000000,188.993,189.466,187.079,188.006,663348.38550989,0
+EQIX.US,D,20150312,000000,187.681,192.848,187.415,191.694,773003.71764079,0
+EQIX.US,D,20150313,000000,190.934,192.493,188.696,190.856,865987.99940684,0
+EQIX.US,D,20150316,000000,192.729,196.94,192.542,195.53,1156062.6531697,0
+EQIX.US,D,20150317,000000,194.396,196.161,193.192,193.992,519885.47347677,0
+EQIX.US,D,20150318,000000,193.202,196.092,191.004,195.855,859470.27687537,0
+EQIX.US,D,20150319,000000,194.308,196.25,193.923,195.313,845218.90691509,0
+EQIX.US,D,20150320,000000,197.029,202.827,196.378,197.847,16002161.864473,0
+EQIX.US,D,20150323,000000,198.114,198.754,195.215,197.611,956200.70257037,0
+EQIX.US,D,20150324,000000,197.443,197.571,191.487,191.556,780610.60058906,0
+EQIX.US,D,20150325,000000,191.566,192.197,188.539,189.514,758750.31944882,0
+EQIX.US,D,20150326,000000,187.395,189.574,186.32,188.676,670959.32492154,0
+EQIX.US,D,20150327,000000,187.631,190.944,187.631,190.235,625551.2738761,0
+EQIX.US,D,20150330,000000,191.131,194.218,189.899,193.962,781331.63695438,0
+EQIX.US,D,20150331,000000,191.675,195.885,191.675,192.808,1102857.0653973,0
+EQIX.US,D,20150401,000000,193.182,193.726,190.954,193.409,738102.92085839,0
+EQIX.US,D,20150402,000000,193.164,196.033,191.251,195.086,568429.17071287,0
+EQIX.US,D,20150406,000000,193.202,195.885,192.049,194.722,370618.77646659,0
+EQIX.US,D,20150407,000000,195.086,196.447,193.932,194.021,364447.88155388,0
+EQIX.US,D,20150408,000000,193.785,198.478,193.528,197.965,769982.66654055,0
+EQIX.US,D,20150409,000000,197.897,199.001,197.621,198.824,531466.67641896,0
+EQIX.US,D,20150410,000000,198.607,199.741,195.826,198.458,633524.25264418,0
+EQIX.US,D,20150413,000000,198.547,200.688,198.271,198.557,755010.26021495,0
+EQIX.US,D,20150414,000000,198.123,200.441,196.793,199.938,608161.21537764,0
+EQIX.US,D,20150415,000000,200.698,201.18,199.572,199.711,615775.19713682,0
+EQIX.US,D,20150416,000000,199.139,201.19,198.863,199.987,687670.93992016,0
+EQIX.US,D,20150417,000000,199.425,199.425,193.085,195.53,1038558.0644038,0
+EQIX.US,D,20150420,000000,197.087,199.248,196.23,198.655,614423.38071633,0
+EQIX.US,D,20150421,000000,199.228,202.837,198.439,201.87,941590.33560118,0
+EQIX.US,D,20150422,000000,202.749,203.28,201.131,202.679,719771.76285638,0
+EQIX.US,D,20150423,000000,202.048,205.627,200.815,204.444,709723.90307083,0
+EQIX.US,D,20150424,000000,203.182,205.105,203.123,203.754,609467.39658512,0
+EQIX.US,D,20150427,000000,202.846,204.06,201.466,202.719,966948.3022885,0
+EQIX.US,D,20150428,000000,202.186,205.243,201.821,204.03,882874.04233068,0
+EQIX.US,D,20150429,000000,202.442,204.493,201.062,202.689,864906.95191679,0
+EQIX.US,D,20150430,000000,211.357,216.927,206.761,211.938,2105379.5373888,0
+EQIX.US,D,20150501,000000,214.404,215.301,212.175,214.355,1388407.7483786,0
+EQIX.US,D,20150504,000000,215.557,215.557,213.477,214.581,1218497.7092413,0
+EQIX.US,D,20150505,000000,213.841,215.182,212.974,212.984,1181180.2744019,0
+EQIX.US,D,20150506,000000,214.305,214.828,212.027,213.871,973152.66302407,0
+EQIX.US,D,20150507,000000,219.65,223.969,216.306,216.927,1852376.9024311,0
+EQIX.US,D,20150508,000000,218.693,223.475,217.007,221.848,1041459.4498344,0
+EQIX.US,D,20150511,000000,222.736,223.406,218.013,218.131,726751.92221287,0
+EQIX.US,D,20150512,000000,216.189,216.682,213.861,214.719,1141558.7683642,0
+EQIX.US,D,20150513,000000,214.956,216.563,212.727,215.005,739187.01069597,0
+EQIX.US,D,20150514,000000,215.873,216.967,213.742,216.465,493921.06551455,0
+EQIX.US,D,20150515,000000,216.622,216.622,214.936,215.656,466493.28838897,0
+EQIX.US,D,20150518,000000,215.725,218.713,214.611,217.184,394962.62730959,0
+EQIX.US,D,20150519,000000,216.908,218.594,216.129,218.347,456186.82906311,0
+EQIX.US,D,20150520,000000,221.553,223.702,220.428,223.485,1450846.8609137,0
+EQIX.US,D,20150521,000000,221.01,222.588,217.983,222.115,2477932.2327705,0
+EQIX.US,D,20150522,000000,222.292,223.436,221.306,223.318,774011.74879004,0
+EQIX.US,D,20150526,000000,220.862,222.776,219.61,222.322,693981.78281939,0
+EQIX.US,D,20150527,000000,223.052,225.014,220.882,224.994,468125.00078248,0
+EQIX.US,D,20150528,000000,224.747,225.428,223.052,224.333,708843.65051795,0
+EQIX.US,D,20150529,000000,223.337,224.471,221.365,223.377,1355301.9366406,0
+EQIX.US,D,20150601,000000,228.435,228.435,223.268,225.103,669066.98475604,0
+EQIX.US,D,20150602,000000,222.242,224.964,221.523,224.136,1210370.584865,0
+EQIX.US,D,20150603,000000,223.604,224.136,221.365,221.76,1059016.8374471,0
+EQIX.US,D,20150604,000000,220.478,222.075,218.574,219.206,1100537.7824612,0
+EQIX.US,D,20150605,000000,219.186,220.842,218.24,219.196,787452.84019071,0
+EQIX.US,D,20150608,000000,219.669,220.675,217.836,217.894,482766.80534284,0
+EQIX.US,D,20150609,000000,217.382,218.998,214.157,214.808,617250.73569031,0
+EQIX.US,D,20150610,000000,215.38,218.467,214.689,216.937,579367.42420975,0
+EQIX.US,D,20150611,000000,217.717,218.761,217.224,217.431,376812.99604372,0
+EQIX.US,D,20150612,000000,216.573,218.17,215.902,217.263,550688.22813227,0
+EQIX.US,D,20150615,000000,215.123,217.194,213.151,213.23,667090.47297545,0
+EQIX.US,D,20150616,000000,210.657,214.798,210.509,213.102,981133.75471891,0
+EQIX.US,D,20150617,000000,214.936,215.182,213.092,214.265,953893.58902452,0
+EQIX.US,D,20150618,000000,214.778,218.21,213.417,217.816,1420223.6047626,0
+EQIX.US,D,20150619,000000,217.924,219.314,216.682,218.979,2527721.2642635,0
+EQIX.US,D,20150622,000000,217.826,220.832,216.386,216.682,538803.80455264,0
+EQIX.US,D,20150623,000000,216.553,217.519,215.459,216.07,630574.18965303,0
+EQIX.US,D,20150624,000000,216.189,216.72,212.411,213.437,541927.28135316,0
+EQIX.US,D,20150625,000000,213.25,214.562,212.708,213.822,620766.67532258,0
+EQIX.US,D,20150626,000000,213.762,215.745,212.323,215.745,929894.5375686,0
+EQIX.US,D,20150629,000000,213.881,214.157,208.319,208.596,961094.82563507,0
+EQIX.US,D,20150630,000000,209.66,212.628,208.289,211.672,839485.09593129,0
+EQIX.US,D,20150701,000000,212.964,213.467,210.933,213.062,559568.84058102,0
+EQIX.US,D,20150702,000000,213.457,214.335,211.514,212.777,419404.84738949,0
+EQIX.US,D,20150706,000000,210.223,213.497,209.542,212.934,652810.70777153,0
+EQIX.US,D,20150707,000000,212.924,215.705,210.814,214.581,981015.10316511,0
+EQIX.US,D,20150708,000000,214.157,216.356,213.477,213.615,624493.55105047,0
+EQIX.US,D,20150709,000000,215.538,216.81,213.289,213.901,621966.37436641,0
+EQIX.US,D,20150710,000000,216.682,218.062,214.818,215.666,653888.71291404,0
+EQIX.US,D,20150713,000000,216.03,218.771,215.725,216.593,522251.40574158,0
+EQIX.US,D,20150714,000000,216.72,218.733,216.179,217.559,433770.81244018,0
+EQIX.US,D,20150715,000000,217.589,219.482,215.646,216.503,455100.71099384,0
+EQIX.US,D,20150716,000000,217.391,219.728,216.662,218.417,581048.82827963,0
+EQIX.US,D,20150717,000000,218.071,219.906,216.692,219.57,526327.13731992,0
+EQIX.US,D,20150720,000000,219.955,225.458,219.215,225.181,815052.00289398,0
+EQIX.US,D,20150721,000000,225.181,226.976,223.87,224.047,570249.50865343,0
+EQIX.US,D,20150722,000000,223.791,226.315,223.022,224.62,554050.0221562,0
+EQIX.US,D,20150723,000000,224.433,227.519,223.061,224.5,646810.18432066,0
+EQIX.US,D,20150724,000000,223.584,230.082,222.786,230.023,784092.06028262,0
+EQIX.US,D,20150727,000000,229.066,231.265,226.118,230.526,898571.54148497,0
+EQIX.US,D,20150728,000000,232.43,234.461,229.599,232.657,1192218.9253674,0
+EQIX.US,D,20150729,000000,232.459,233.73,230.723,232.676,857054.6529342,0
+EQIX.US,D,20150730,000000,234.501,240.11,233.415,235.476,985817.95580384,0
+EQIX.US,D,20150731,000000,236.402,236.788,232.213,232.41,629410.9987796,0
+EQIX.US,D,20150803,000000,233.158,236.896,231.404,235.713,771251.32546179,0
+EQIX.US,D,20150804,000000,235.002,236.896,232.961,233.405,503888.81014841,0
+EQIX.US,D,20150805,000000,234.668,236.345,232.854,233.682,573608.26032983,0
+EQIX.US,D,20150806,000000,234.174,234.184,228.899,233.366,624944.83260119,0
+EQIX.US,D,20150807,000000,233.336,233.928,227.499,233.642,372004.05870994,0
+EQIX.US,D,20150810,000000,235.713,236.205,231.67,233.435,1196777.3760877,0
+EQIX.US,D,20150811,000000,232.035,235.407,230.812,232.854,661527.03345349,0
+EQIX.US,D,20150812,000000,231.187,234.658,229.343,233.622,836771.32193187,0
+EQIX.US,D,20150813,000000,236.639,236.896,232.35,235.209,647170.19544539,0
+EQIX.US,D,20150814,000000,237.567,239.825,234.924,236.995,1176017.4106384,0
+EQIX.US,D,20150817,000000,235.654,237.123,234.224,237.083,485769.60235788,0
+EQIX.US,D,20150818,000000,237.024,239.805,236.225,239.499,486605.2338136,0
+EQIX.US,D,20150819,000000,238.453,240.407,236.649,238.001,593049.87518137,0
+EQIX.US,D,20150820,000000,236.856,237.183,233.287,233.326,682450.27155358,0
+EQIX.US,D,20150821,000000,230.96,233.178,226.079,226.079,1526307.2208897,0
+EQIX.US,D,20150824,000000,220.291,223.969,210.469,214.275,1563282.8986897,0
+EQIX.US,D,20150825,000000,218.269,221.099,210.36,210.567,1543390.0022874,0
+EQIX.US,D,20150826,000000,215.528,219.541,211.327,218.693,1284251.9664714,0
+EQIX.US,D,20150827,000000,219.777,224.876,219.285,223.15,840264.95101558,0
+EQIX.US,D,20150828,000000,221.957,226.394,221.769,225.388,701807.71479004,0
+EQIX.US,D,20150831,000000,224.333,226.493,222.233,226.197,5857300.8842862,0
+EQIX.US,D,20150901,000000,222.302,223.692,218.367,220.428,1548161.417335,0
+EQIX.US,D,20150902,000000,222.223,226.374,221.059,226.344,1250976.7973875,0
+EQIX.US,D,20150903,000000,225.98,230.753,225.901,230.122,1199581.4063972,0
+EQIX.US,D,20150904,000000,228.781,229.126,224.797,226.295,983490.55994112,0
+EQIX.US,D,20150908,000000,227.41,234.578,226.631,234.164,1013660.5063097,0
+EQIX.US,D,20150909,000000,236.769,237.922,235.239,235.604,1054805.2143457,0
+EQIX.US,D,20150910,000000,234.548,241.422,234.027,239.104,1455455.0033102,0
+EQIX.US,D,20150911,000000,238.623,242.882,237.418,242.882,1306908.3285495,0
+EQIX.US,D,20150914,000000,243.099,244.529,240.801,242.951,1277576.0418683,0
+EQIX.US,D,20150915,000000,243.818,244.606,241.767,243.226,936028.92431092,0
+EQIX.US,D,20150916,000000,242.792,244.144,240.17,243.641,804966.62082219,0
+EQIX.US,D,20150917,000000,243.71,246.924,241.876,243.246,1072348.4043366,0
+EQIX.US,D,20150918,000000,239.746,246.904,237.537,239.391,1752801.8817928,0
+EQIX.US,D,20150921,000000,241.097,245.238,239.993,244.873,711470.21055475,0
+EQIX.US,D,20150922,000000,239.657,243.099,239.657,241.856,742239.49938738,0
+EQIX.US,D,20150923,000000,241.048,243.039,238.631,242.231,629080.39701435,0
+EQIX.US,D,20150924,000000,241.265,243.059,233.977,234.519,1003482.8396961,0
+EQIX.US,D,20150925,000000,238.296,239.321,232.774,234.184,1216036.4500872,0
+EQIX.US,D,20150928,000000,233.937,238.65,226.128,226.848,1144656.8922686,0
+EQIX.US,D,20150929,000000,227.657,227.657,224.837,225.546,1434390.8031078,0
+EQIX.US,D,20150930,000000,226.808,229.678,225.674,229.254,956418.73747689,0
+EQIX.US,D,20151001,000000,230.476,232.064,227.804,231.837,987425.32941709,0
+EQIX.US,D,20151002,000000,228.061,234.519,226.394,234.431,639441.6185958,0
+EQIX.US,D,20151005,000000,235.811,238.987,234.727,237.675,759129.59877459,0
+EQIX.US,D,20151006,000000,238.109,242.478,235.545,236.866,853092.50233042,0
+EQIX.US,D,20151007,000000,238.533,238.553,229.579,231.512,1183940.6977301,0
+EQIX.US,D,20151008,000000,231.256,233.475,229.076,233.208,878771.94374039,0
+EQIX.US,D,20151009,000000,232.971,236.028,231.66,235.407,858709.68999212,0
+EQIX.US,D,20151012,000000,235.012,238.376,235.012,237.734,584988.66833483,0
+EQIX.US,D,20151013,000000,236.325,238.493,234.934,236.985,636290.76066749,0
+EQIX.US,D,20151014,000000,236.472,240.534,235.279,239.598,829935.16702528,0
+EQIX.US,D,20151015,000000,240.249,244.578,235.506,244.312,866044.78989412,0
+EQIX.US,D,20151016,000000,245.277,249.951,240.978,249.716,653259.96109056,0
+EQIX.US,D,20151019,000000,248.541,254.063,247.683,253.561,963140.29729306,0
+EQIX.US,D,20151020,000000,253.718,256.361,252.753,255.869,741540.77357064,0
+EQIX.US,D,20151021,000000,257.072,258.786,254.607,254.951,938047.01484112,0
+EQIX.US,D,20151022,000000,255.198,258.521,254.981,256.992,1487205.9562802,0
+EQIX.US,D,20151023,000000,259.576,259.576,254.714,257.169,1116662.2243861,0
+EQIX.US,D,20151026,000000,257.535,263.235,256.687,262.721,1025291.4009283,0
+EQIX.US,D,20151027,000000,261.725,262.307,257.683,258.284,970605.20402314,0
+EQIX.US,D,20151028,000000,258.886,259.793,253.254,256.962,1479868.8281464,0
+EQIX.US,D,20151029,000000,254.103,263.145,249.242,255.483,1373935.3011642,0
+EQIX.US,D,20151030,000000,256.095,260.236,253.827,258.776,791638.09628024,0
+EQIX.US,D,20151102,000000,259.724,265.788,259.33,264.802,779382.50630159,0
+EQIX.US,D,20151103,000000,264.003,264.792,259.408,261.084,698317.12805387,0
+EQIX.US,D,20151104,000000,261.114,263.688,255.493,258.195,713713.43480239,0
+EQIX.US,D,20151105,000000,257.83,259.123,254.043,258.018,556842.89719147,0
+EQIX.US,D,20151106,000000,257.653,259.941,250.336,253.254,978859.09288008,0
+EQIX.US,D,20151109,000000,253.837,256.401,250.455,255.041,997183.15207118,0
+EQIX.US,D,20151110,000000,255.021,259.674,253.423,259.537,905371.18822117,0
+EQIX.US,D,20151111,000000,261.498,263.038,258.225,258.983,675847.36329119,0
+EQIX.US,D,20151112,000000,258.382,260.049,256.992,257.082,495849.91385046,0
+EQIX.US,D,20151113,000000,257.032,258.205,253.027,253.876,755868.20221925,0
+EQIX.US,D,20151116,000000,253,257.761,252.94,257.633,609234.14994093,0
+EQIX.US,D,20151117,000000,255.76,264.073,254.694,260.847,1005458.3373609,0
+EQIX.US,D,20151118,000000,260.75,260.75,250.75,255.652,1277283.9765051,0
+EQIX.US,D,20151119,000000,250.986,251.618,246.639,249.567,2633792.7110005,0
+EQIX.US,D,20151120,000000,250.228,260.453,249.716,260.453,2161674.122023,0
+EQIX.US,D,20151123,000000,259.724,262.367,257.347,259.694,734315.19817983,0
+EQIX.US,D,20151124,000000,258.786,260.059,255.671,255.73,687195.31958917,0
+EQIX.US,D,20151125,000000,256.302,258.609,254.824,257.426,409522.28848655,0
+EQIX.US,D,20151127,000000,257.328,260.207,256.076,259.714,259791.12641966,0
+EQIX.US,D,20151130,000000,259.714,260.77,255.335,258.599,778913.98478151,0
+EQIX.US,D,20151201,000000,259.674,262.377,258.599,262.219,561750.20376215,0
+EQIX.US,D,20151202,000000,262.337,264.408,261.025,261.381,594821.5355614,0
+EQIX.US,D,20151203,000000,260.246,261.656,256.361,257.496,783920.67470493,0
+EQIX.US,D,20151204,000000,258.382,263.225,254.664,262.721,961432.52621123,0
+EQIX.US,D,20151207,000000,265.266,265.266,260.148,261.034,613455.91420085,0
+EQIX.US,D,20151208,000000,259.21,264.112,258.906,261.478,786849.44126334,0
+EQIX.US,D,20151209,000000,261.144,263.708,259.083,261.608,765992.12069314,0
+EQIX.US,D,20151210,000000,261.261,262.564,257.821,259.33,798142.63530574,0
+EQIX.US,D,20151211,000000,256.648,258.983,252.012,254.34,923090.83436903,0
+EQIX.US,D,20151214,000000,255.07,261.992,254.597,257.486,1336872.4094017,0
+EQIX.US,D,20151215,000000,258.472,258.916,254.32,254.409,1147222.6053548,0
+EQIX.US,D,20151216,000000,255.148,260.118,254.497,259.191,1300672.5302227,0
+EQIX.US,D,20151217,000000,259.822,260.798,256.518,257.376,777507.40610543,0
+EQIX.US,D,20151218,000000,256.321,258.56,253.818,253.818,2285667.023961,0
+EQIX.US,D,20151221,000000,255.306,259.744,253.689,259.408,1005060.8039498,0
+EQIX.US,D,20151222,000000,259.645,261.844,256.658,260.463,665281.29030918,0
+EQIX.US,D,20151223,000000,261.341,261.341,256.895,260.808,485526.21455524,0
+EQIX.US,D,20151224,000000,260.523,261.775,259.576,260.69,235600.40706916,0
+EQIX.US,D,20151228,000000,260.108,264.506,259.023,263.934,385804.14711949,0
+EQIX.US,D,20151229,000000,267.544,267.544,264.862,267.524,474701.54203293,0
+EQIX.US,D,20151230,000000,266.173,267.366,265.089,265.503,256002.38962527,0
+EQIX.US,D,20151231,000000,265.335,266.971,262.801,265.246,291227.70347785,0
+EQIX.US,D,20160104,000000,262.958,263.678,257.229,259.714,709309.1296905,0
+EQIX.US,D,20160105,000000,261.381,267.13,258.038,266.143,1318130.5344828,0
+EQIX.US,D,20160106,000000,262.849,272.158,262.16,271.152,1064093.5013638,0
+EQIX.US,D,20160107,000000,267.297,269.013,265.137,266.045,914010.44109896,0
+EQIX.US,D,20160108,000000,267.179,273.933,266.943,271.754,1521565.2152016,0
+EQIX.US,D,20160111,000000,273.46,279.268,271.369,274.436,1830812.7431173,0
+EQIX.US,D,20160112,000000,276.073,277.207,271.793,276.211,761536.09567318,0
+EQIX.US,D,20160113,000000,275.648,277.385,267.257,268.036,1126886.5403285,0
+EQIX.US,D,20160114,000000,268.47,276.744,260.76,272.769,3433396.6872378,0
+EQIX.US,D,20160115,000000,267.554,271.892,262.988,265.956,1121844.3563505,0
+EQIX.US,D,20160119,000000,270.591,270.985,254.143,258.866,2087985.4224269,0
+EQIX.US,D,20160120,000000,255.118,260.74,247.251,258.225,1241414.6990913,0
+EQIX.US,D,20160121,000000,258.156,259.073,252.022,254.192,731823.51555033,0
+EQIX.US,D,20160122,000000,257.613,261.863,255.562,260.572,1161674.7702522,0
+EQIX.US,D,20160125,000000,259.872,268.687,259.447,263.105,1239269.8440807,0
+EQIX.US,D,20160126,000000,266.813,268.401,263.048,266.34,749847.3964515,0
+EQIX.US,D,20160127,000000,266.863,270.117,260.553,262.781,921196.46597184,0
+EQIX.US,D,20160128,000000,264.23,271.892,259.21,263.352,956737.169852,0
+EQIX.US,D,20160129,000000,264.309,272.503,263.165,272.237,844209.86164999,0
+EQIX.US,D,20160201,000000,271.961,277.039,270.925,273.183,639202.28725654,0
+EQIX.US,D,20160202,000000,270.087,275.334,269.525,274.18,853706.04241623,0
+EQIX.US,D,20160203,000000,275.008,276.172,266.952,271.546,960945.75060595,0
+EQIX.US,D,20160204,000000,273.844,275.521,267.849,270.541,946148.78632142,0
+EQIX.US,D,20160205,000000,269.22,269.595,252.743,252.98,1369753.0874223,0
+EQIX.US,D,20160208,000000,250.732,250.849,229.658,235.959,1695758.8796653,0
+EQIX.US,D,20160209,000000,235.654,236.826,224.086,232.488,2033800.1987489,0
+EQIX.US,D,20160210,000000,235.151,244.085,233.573,239.775,1404633.6018877,0
+EQIX.US,D,20160211,000000,232.794,244.973,232.794,241.265,865616.83300782,0
+EQIX.US,D,20160212,000000,245.2,250.148,242.595,249.893,990038.70594792,0
+EQIX.US,D,20160216,000000,250.702,255.839,249.509,255.513,1240133.87078,0
+EQIX.US,D,20160217,000000,255.513,260.019,250.799,254.951,1239242.4629528,0
+EQIX.US,D,20160218,000000,252.673,257.584,251.687,254.664,979354.99552796,0
+EQIX.US,D,20160219,000000,252.556,266.764,249.774,262.594,2002906.1736674,0
+EQIX.US,D,20160222,000000,265.059,267.376,261.548,263.008,848639.51965799,0
+EQIX.US,D,20160223,000000,262.14,263.076,254.931,256.184,880242.41171465,0
+EQIX.US,D,20160224,000000,254.901,260.158,252.358,258.767,1025591.5792183,0
+EQIX.US,D,20160225,000000,259.842,269.831,259.842,269.742,877922.11466285,0
+EQIX.US,D,20160226,000000,268.845,276.339,266.36,269.081,775706.33636591,0
+EQIX.US,D,20160229,000000,267.82,270.838,265.72,266.38,877753.77143269,0
+EQIX.US,D,20160301,000000,268.628,270.649,265.788,270.511,1350594.4108913,0
+EQIX.US,D,20160302,000000,269.92,270.157,262.524,266.656,913664.62759604,0
+EQIX.US,D,20160303,000000,265.581,272.612,264.645,272.435,979447.2800698,0
+EQIX.US,D,20160304,000000,272.435,273.183,266.222,271.705,899902.06147273,0
+EQIX.US,D,20160307,000000,269.841,271.744,259.389,262.633,952035.72879773,0
+EQIX.US,D,20160308,000000,260.977,267.908,260.572,263.549,660663.00675412,0
+EQIX.US,D,20160309,000000,264.575,267.898,264.003,265.739,598610.2723558,0
+EQIX.US,D,20160310,000000,267.711,271.349,265.778,270.541,919810.16961265,0
+EQIX.US,D,20160311,000000,273.47,281.733,272.257,280.51,868539.51487116,0
+EQIX.US,D,20160314,000000,276.793,278.449,272.898,277.029,948653.6524569,0
+EQIX.US,D,20160315,000000,274.574,278.39,274.574,275.658,964424.16795198,0
+EQIX.US,D,20160316,000000,273.736,280.806,273.736,279.436,761002.67073906,0
+EQIX.US,D,20160317,000000,279.297,283.558,277.917,279.623,1143666.1010887,0
+EQIX.US,D,20160318,000000,280.067,280.776,277.198,278.538,1189332.7516744,0
+EQIX.US,D,20160321,000000,277.651,281.397,275.185,279.978,702731.57432421,0
+EQIX.US,D,20160322,000000,278.43,282.69,278.144,281.437,599763.32207079,0
+EQIX.US,D,20160323,000000,281.684,282.729,280.283,281.733,517993.13331126,0
+EQIX.US,D,20160324,000000,280.481,284.938,280.353,282.947,621244.32388525,0
+EQIX.US,D,20160328,000000,283.794,286.683,282.897,285.618,344210.18576456,0
+EQIX.US,D,20160329,000000,284.731,290.588,284.731,290.519,540092.74579077,0
+EQIX.US,D,20160330,000000,291.358,292.56,289.158,289.414,460336.59109809,0
+EQIX.US,D,20160331,000000,288.931,292.689,288.448,291.732,770927.82250746,0
+EQIX.US,D,20160401,000000,289.602,293.053,289.09,291.081,451142.61685344,0
+EQIX.US,D,20160404,000000,292.836,294.799,291.406,293.862,461129.62968834,0
+EQIX.US,D,20160405,000000,291.121,293.94,289.543,289.898,340140.53888129,0
+EQIX.US,D,20160406,000000,289.326,290.854,287.709,288.823,702610.89453873,0
+EQIX.US,D,20160407,000000,287.196,288.438,285.036,287.383,515226.62528796,0
+EQIX.US,D,20160408,000000,289.977,290.884,284.879,287.551,497332.55121486,0
+EQIX.US,D,20160411,000000,289.307,289.326,285.332,285.796,574498.65404115,0
+EQIX.US,D,20160412,000000,287.749,287.749,283.351,284.179,620662.22139061,0
+EQIX.US,D,20160413,000000,284.395,284.395,280.876,283.655,454619.00596779,0
+EQIX.US,D,20160414,000000,282.975,284.228,281.043,282.947,295752.68837524,0
+EQIX.US,D,20160415,000000,282.739,286.959,281.97,285.905,416031.89809126,0
+EQIX.US,D,20160418,000000,284.938,287.57,284.248,287.196,209102.57417283,0
+EQIX.US,D,20160419,000000,288.665,289.237,283.774,286.605,260688.61894189,0
+EQIX.US,D,20160420,000000,286.752,288.448,284.346,286.792,387557.55341433,0
+EQIX.US,D,20160421,000000,286.032,290.499,280.569,282.177,626409.21588039,0
+EQIX.US,D,20160422,000000,282.423,284.879,279.032,284.08,334163.34009484,0
+EQIX.US,D,20160425,000000,283.646,288.36,282.443,288.33,293777.19071049,0
+EQIX.US,D,20160426,000000,288.103,294.139,287.176,291.209,565330.03269261,0
+EQIX.US,D,20160427,000000,291.16,295.134,287.797,292.708,513062.50207617,0
+EQIX.US,D,20160428,000000,291.781,295.183,288.646,289.543,381383.61615408,0
+EQIX.US,D,20160429,000000,288.626,292.728,286.456,291.416,355000.37834816,0
+EQIX.US,D,20160502,000000,292.068,294.483,290.667,294.276,344612.78975475,0
+EQIX.US,D,20160503,000000,293.29,294.157,289.553,293.675,550213.62191713,0
+EQIX.US,D,20160504,000000,291.831,297.392,291.121,295.38,1014763.8643484,0
+EQIX.US,D,20160505,000000,294.877,297.205,288.438,291.899,898330.18191402,0
+EQIX.US,D,20160506,000000,290.065,297.964,288.093,297.254,834651.81981723,0
+EQIX.US,D,20160509,000000,297.195,302.993,295.991,300.823,427662.79270981,0
+EQIX.US,D,20160510,000000,301.642,302.54,299.562,300.893,348498.8816702,0
+EQIX.US,D,20160511,000000,301.307,302.904,297.954,300.509,533690.63246556,0
+EQIX.US,D,20160512,000000,302.233,306.079,298.881,305.389,414313.98585097,0
+EQIX.US,D,20160513,000000,305.379,306.672,302.717,303.762,270796.31156226,0
+EQIX.US,D,20160516,000000,304.275,307.657,303.033,307.539,316808.77565093,0
+EQIX.US,D,20160517,000000,304.364,307.223,301.208,301.997,365687.13111565,0
+EQIX.US,D,20160518,000000,301.731,304.215,296.918,301.741,448907.50553256,0
+EQIX.US,D,20160519,000000,299.019,304.768,299.019,302.608,520202.89173606,0
+EQIX.US,D,20160520,000000,303.673,305.576,300.005,304.364,440771.25411355,0
+EQIX.US,D,20160523,000000,304.432,306.662,302.677,305.586,264625.41664955,0
+EQIX.US,D,20160524,000000,306.475,314.973,305.606,314.52,961239.8442008,0
+EQIX.US,D,20160525,000000,316.296,318.415,313.376,317.173,841972.7220974,0
+EQIX.US,D,20160526,000000,317.785,322.044,316.345,321.925,674824.12040426,0
+EQIX.US,D,20160527,000000,321.935,326.895,321.935,325.011,756748.45477212,0
+EQIX.US,D,20160531,000000,326.965,327.092,320.535,320.959,586683.2559107,0
+EQIX.US,D,20160601,000000,320.072,324.549,319.402,324.47,527844.25462303,0
+EQIX.US,D,20160602,000000,323.562,326.117,321.817,325.84,488221.73446945,0
+EQIX.US,D,20160603,000000,325.86,327.072,321.078,323.346,457502.13731319,0
+EQIX.US,D,20160606,000000,323.621,328.267,323.504,327.429,892228.24687871,0
+EQIX.US,D,20160607,000000,327.359,331.955,327.232,328.916,514413.3043808,0
+EQIX.US,D,20160608,000000,330.328,331.372,328.04,330.663,544939.2054108,0
+EQIX.US,D,20160609,000000,329.577,331.491,329.41,330.91,347133.88174374,0
+EQIX.US,D,20160610,000000,330.436,331.776,326.728,328.325,744390.43909319,0
+EQIX.US,D,20160613,000000,328.06,334.025,327.192,327.449,616398.87838107,0
+EQIX.US,D,20160614,000000,327.182,329.263,325.575,327.449,784241.13531174,0
+EQIX.US,D,20160615,000000,328.789,331.174,326.688,330.091,333619.77400228,0
+EQIX.US,D,20160616,000000,327.399,335.366,327.399,334.655,594876.29781699,0
+EQIX.US,D,20160617,000000,333.068,335.416,327.379,332.132,1211048.014249,0
+EQIX.US,D,20160620,000000,335.85,336.037,331.304,331.521,450470.25804865,0
+EQIX.US,D,20160621,000000,332.18,337.14,332.18,336.499,449106.27223804,0
+EQIX.US,D,20160622,000000,339.774,340.316,336.471,336.639,546820.39030202,0
+EQIX.US,D,20160623,000000,338.453,343.53,333.275,341.638,746058.65965711,0
+EQIX.US,D,20160624,000000,330.91,340.543,328.562,333.345,1232700.4016411,0
+EQIX.US,D,20160627,000000,332.487,332.674,325.792,329.086,672346.63539658,0
+EQIX.US,D,20160628,000000,331.007,334.785,329.894,334.301,465777.32260287,0
+EQIX.US,D,20160629,000000,336.352,342.692,336.352,342.258,493472.82631137,0
+EQIX.US,D,20160630,000000,343.146,343.964,339.735,343.767,420988.89633831,0
+EQIX.US,D,20160701,000000,343.857,346.46,341.145,343.029,316307.80242383,0
+EQIX.US,D,20160705,000000,342.239,344.349,340.207,342.348,339265.35690764,0
+EQIX.US,D,20160706,000000,340.741,344.261,336.579,343.52,523643.78679584,0
+EQIX.US,D,20160707,000000,343.433,343.866,338.59,339.301,313542.30851636,0
+EQIX.US,D,20160708,000000,341.055,346.242,340.641,345.277,300877.0157366,0
+EQIX.US,D,20160711,000000,345.808,346.745,341.579,344.723,255782.32648705,0
+EQIX.US,D,20160712,000000,345.533,346.134,340,343.333,333610.64695969,0
+EQIX.US,D,20160713,000000,344.99,345.247,341.125,342.702,240238.9729411,0
+EQIX.US,D,20160714,000000,344.28,345.798,338.166,340.149,317366.53936531,0
+EQIX.US,D,20160715,000000,338.67,338.67,334.587,336.885,698332.33979153,0
+EQIX.US,D,20160718,000000,337.772,338.265,335.267,337.27,272341.82410902,0
+EQIX.US,D,20160719,000000,336.234,338.196,335.573,336.913,429451.6930592,0
+EQIX.US,D,20160720,000000,337.644,338.6,335.977,336.441,331104.76670836,0
+EQIX.US,D,20160721,000000,335.436,335.8,328.375,330.318,490474.0857597,0
+EQIX.US,D,20160722,000000,331.164,336.017,330.593,334.143,528074.45891969,0
+EQIX.US,D,20160725,000000,334.439,335.229,330.366,333.66,211783.89646522,0
+EQIX.US,D,20160726,000000,334.458,336.234,328.06,334.646,237727.00799471,0
+EQIX.US,D,20160727,000000,334.478,334.675,329.677,331.362,296040.69727501,0
+EQIX.US,D,20160728,000000,331.589,337.634,330.967,337.053,385278.83511213,0
+EQIX.US,D,20160729,000000,336.904,337.704,330.534,330.593,542607.7530847,0
+EQIX.US,D,20160801,000000,331.541,336.302,330.673,336.007,384425.96368706,0
+EQIX.US,D,20160802,000000,336.234,336.904,329.321,331.137,481708.06840136,0
+EQIX.US,D,20160803,000000,330.051,333.108,326.845,328.365,687719.61748069,0
+EQIX.US,D,20160804,000000,330.583,331.767,324.539,329.311,855417.86996146,0
+EQIX.US,D,20160805,000000,329.785,331.354,323.839,324.076,602798.57079285,0
+EQIX.US,D,20160808,000000,323.524,324.046,320.259,323,598346.60223627,0
+EQIX.US,D,20160809,000000,322.873,327.96,322.449,325.604,419337.91574376,0
+EQIX.US,D,20160810,000000,325.82,328.227,324.183,326.127,254352.42314655,0
+EQIX.US,D,20160811,000000,325.82,327.419,321.64,326.047,479465.85826956,0
+EQIX.US,D,20160812,000000,325.061,328.916,324.263,327.222,300407.48010068,0
+EQIX.US,D,20160815,000000,326.965,330.456,326.748,329.253,274784.82917799,0
+EQIX.US,D,20160816,000000,328.355,329.37,325.161,325.455,340428.54778107,0
+EQIX.US,D,20160817,000000,326.176,326.176,321.58,325.378,503002.47290047,0
+EQIX.US,D,20160818,000000,325.031,327.724,322.508,322.696,393565.17567611,0
+EQIX.US,D,20160819,000000,322.31,325.802,320.437,324.794,320888.56369264,0
+EQIX.US,D,20160822,000000,327.152,328.405,324.312,326.935,302884.96510837,0
+EQIX.US,D,20160823,000000,328.789,329.627,327.015,327.96,277057.46278511,0
+EQIX.US,D,20160824,000000,327.516,329.203,324.193,324.983,445424.01760729,0
+EQIX.US,D,20160825,000000,324.834,326.788,322.97,324.273,296603.53156862,0
+EQIX.US,D,20160826,000000,324.687,328.148,322.596,324.934,550681.12932136,0
+EQIX.US,D,20160829,000000,325.979,329.538,325.318,328.138,431489.05179044,0
+EQIX.US,D,20160830,000000,328.01,328.966,325.021,327.891,413739.99628309,0
+EQIX.US,D,20160831,000000,327.596,330.436,326.935,328.444,487777.55172964,0
+EQIX.US,D,20160901,000000,328.207,329.34,325.181,326.768,364610.14008897,0
+EQIX.US,D,20160902,000000,327.349,331.254,327.349,330.939,571307.23147906,0
+EQIX.US,D,20160906,000000,333.452,337.327,331.234,336.746,756133.90057046,0
+EQIX.US,D,20160907,000000,336.806,337.584,335.229,336.875,492884.63912165,0
+EQIX.US,D,20160908,000000,336.037,337.861,332.18,332.329,345909.84391965,0
+EQIX.US,D,20160909,000000,330.947,331.875,323.01,323.177,565871.57055349,0
+EQIX.US,D,20160912,000000,323.424,327.743,322.763,326.057,625360.62009736,0
+EQIX.US,D,20160913,000000,323.404,325.111,317.626,317.982,542466.79098234,0
+EQIX.US,D,20160914,000000,317.321,320.447,315.684,316.571,405372.52645157,0
+EQIX.US,D,20160915,000000,315.339,322.97,314.047,322.32,412468.2950143,0
+EQIX.US,D,20160916,000000,320.545,322.064,317.498,319.125,927869.34822749,0
+EQIX.US,D,20160919,000000,321.116,326.798,320.023,326.738,395951.39025781,0
+EQIX.US,D,20160920,000000,327.399,328.996,311.463,316.276,1395272.2985287,0
+EQIX.US,D,20160921,000000,316.571,318.337,310.152,317.982,1032225.9250718,0
+EQIX.US,D,20160922,000000,320.308,322.339,319.5,321.049,396350.95190046,0
+EQIX.US,D,20160923,000000,320.457,321.738,316.74,320.565,303890.96802592,0
+EQIX.US,D,20160926,000000,319.018,323.444,318.444,322.863,309309.38898215,0
+EQIX.US,D,20160927,000000,324.874,324.874,321.867,322.724,328249.01649074,0
+EQIX.US,D,20160928,000000,324.155,324.263,321.136,322.843,418602.68175662,0
+EQIX.US,D,20160929,000000,320.969,323.317,318.811,320.673,363278.60598537,0
+EQIX.US,D,20160930,000000,320.989,323.819,318.337,320.939,459340.72933896,0
+EQIX.US,D,20161003,000000,321.295,321.295,316.266,317.321,390889.93807878,0
+EQIX.US,D,20161004,000000,318.376,318.376,312.805,314.589,462957.06643982,0
+EQIX.US,D,20161005,000000,314.599,315.999,304.935,310.931,742090.42435825,0
+EQIX.US,D,20161006,000000,310.191,315.743,308.209,314.619,437964.18145645,0
+EQIX.US,D,20161007,000000,315.507,316.266,310.033,312.805,341190.14878016,0
+EQIX.US,D,20161010,000000,313.682,319.559,313.052,317.538,460933.90533039,0
+EQIX.US,D,20161011,000000,311.848,318.632,311.848,314.313,417630.14466192,0
+EQIX.US,D,20161012,000000,314.491,320.939,313.327,320.625,418282.22114981,0
+EQIX.US,D,20161013,000000,318.001,322.508,316.877,322.419,399856.7503743,0
+EQIX.US,D,20161014,000000,323.848,326.334,321.226,322.261,233220.27718254,0
+EQIX.US,D,20161017,000000,322.044,324.293,319.914,321.758,235591.28002655,0
+EQIX.US,D,20161018,000000,322.843,328.237,322.596,325.999,272178.55145808,0
+EQIX.US,D,20161019,000000,327.319,328.859,323.355,328.305,506300.37762621,0
+EQIX.US,D,20161020,000000,329.143,329.46,325.653,327.813,556797.26197848,0
+EQIX.US,D,20161021,000000,325.595,330.603,324.964,329.548,292441.60014351,0
+EQIX.US,D,20161024,000000,331.401,333.433,328.896,331.511,354806.6822219,0
+EQIX.US,D,20161025,000000,330.159,333.265,327.616,332.507,443420.12469892,0
+EQIX.US,D,20161026,000000,332.132,333.158,327.299,327.753,408586.25956224,0
+EQIX.US,D,20161027,000000,327.921,329.617,311.947,313.219,1042351.8717774,0
+EQIX.US,D,20161028,000000,313.81,316.847,312.124,316.246,501980.24412939,0
+EQIX.US,D,20161031,000000,315.901,320.043,312.026,318.297,476947.8086281,0
+EQIX.US,D,20161101,000000,318.721,318.721,309.541,309.787,1000248.8242686,0
+EQIX.US,D,20161102,000000,310.113,311.562,305.794,308.416,1037834.9998067,0
+EQIX.US,D,20161103,000000,309.748,309.748,301.208,301.77,1191279.8540955,0
+EQIX.US,D,20161104,000000,302.066,303.861,297.441,303.378,1763018.0848085,0
+EQIX.US,D,20161107,000000,306.296,312.469,304.442,311.917,792947.31983526,0
+EQIX.US,D,20161108,000000,313.119,319.115,311.602,317.38,793106.53602282,0
+EQIX.US,D,20161109,000000,309.294,312.213,305.685,309.994,861894.01374331,0
+EQIX.US,D,20161110,000000,309.412,309.412,286.742,294.71,1799547.5516368,0
+EQIX.US,D,20161111,000000,294.799,297.974,289.1,289.573,943500.92985188,0
+EQIX.US,D,20161114,000000,289.8,296.485,281.753,295.765,1001572.2454454,0
+EQIX.US,D,20161115,000000,296.604,307.982,295.765,301.267,1141379.2698597,0
+EQIX.US,D,20161116,000000,299.611,301.139,296.278,300.932,529630.11262489,0
+EQIX.US,D,20161117,000000,300.133,302.381,295.893,296.613,489891.98326505,0
+EQIX.US,D,20161118,000000,297.135,300.538,296.613,298.487,588475.19860763,0
+EQIX.US,D,20161121,000000,299.492,302.381,298.674,300.893,405891.75376387,0
+EQIX.US,D,20161122,000000,301.8,309.196,300.528,308.121,565979.06683298,0
+EQIX.US,D,20161123,000000,307.914,308.279,301.622,302.934,533993.85310301,0
+EQIX.US,D,20161125,000000,302.51,305.813,301.563,304.304,242358.47505573,0
+EQIX.US,D,20161128,000000,303.22,307.864,303.22,305.655,464149.66667274,0
+EQIX.US,D,20161129,000000,304.167,311.552,302.786,307.588,478729.61016659,0
+EQIX.US,D,20161130,000000,306.789,307.361,301.257,303.535,834427.70021564,0
+EQIX.US,D,20161201,000000,303.171,303.171,293.685,295.074,751562.26634424,0
+EQIX.US,D,20161202,000000,293.596,300.143,293.596,296.199,661445.90418594,0
+EQIX.US,D,20161205,000000,297.619,298.911,296.485,297.461,438405.32184873,0
+EQIX.US,D,20161206,000000,298.822,307.036,294.867,295.124,1043284.8583541,0
+EQIX.US,D,20161207,000000,295.775,304.137,293.25,303.634,894663.13902094,0
+EQIX.US,D,20161208,000000,303.19,311.996,302.657,310.34,711133.52409443,0
+EQIX.US,D,20161209,000000,309.057,314.52,307.775,309.965,615169.76997776,0
+EQIX.US,D,20161212,000000,308.94,321.955,307.736,319.973,987464.87993502,0
+EQIX.US,D,20161213,000000,319.894,331.127,319.894,323.711,866234.42955701,0
+EQIX.US,D,20161214,000000,323.572,326.324,317.144,317.626,880440.1643043,0
+EQIX.US,D,20161215,000000,318.208,319.727,312.43,313.327,1059230.8158904,0
+EQIX.US,D,20161216,000000,314.619,317.962,312.666,313.495,926814.66774938,0
+EQIX.US,D,20161219,000000,314.776,318.751,313.071,317.518,519791.16070325,0
+EQIX.US,D,20161220,000000,318.12,320.171,315.861,317.775,542631.07774912,0
+EQIX.US,D,20161221,000000,318.425,319.549,313.288,313.505,657839.70824352,0
+EQIX.US,D,20161222,000000,314.362,315.093,311.68,314.442,691662.49988341,0
+EQIX.US,D,20161223,000000,315.378,320.782,313.82,319.451,358602.5178272,0
+EQIX.US,D,20161227,000000,319.579,322.152,318.08,319.529,324507.94314104,0
+EQIX.US,D,20161228,000000,319.973,322.064,316.581,316.937,316859.48144314,0
+EQIX.US,D,20161229,000000,316.571,321.521,315.18,319.865,386906.49104228,0
+EQIX.US,D,20161230,000000,320.792,320.969,316.62,320.141,559710.81679922,0
+EQIX.US,D,20170103,000000,320.043,322.883,318.13,321.324,449222.89556014,0
+EQIX.US,D,20170104,000000,321.136,328.996,319.874,327.694,669606.49438521,0
+EQIX.US,D,20170105,000000,328.01,331.411,325.308,331.194,524549.39224483,0
+EQIX.US,D,20170106,000000,331.354,334.183,329.528,331.865,475924.56574119,0
+EQIX.US,D,20170109,000000,331.865,336.027,329.775,334.281,587045.29526712,0
+EQIX.US,D,20170110,000000,334.558,334.558,329.627,331.441,485472.46641549,0
+EQIX.US,D,20170111,000000,330.683,335.73,330.229,332.841,597379.13572078,0
+EQIX.US,D,20170112,000000,332.684,335.681,330.336,335.129,501079.70925963,0
+EQIX.US,D,20170113,000000,334.665,337.871,333.385,335.85,274566.79427146,0
+EQIX.US,D,20170117,000000,335.701,339.398,335.119,336.894,397841.70219162,0
+EQIX.US,D,20170118,000000,337.801,339.388,335.928,337.447,378117.14901953,0
+EQIX.US,D,20170119,000000,337.447,342.13,336.194,341.392,689280.3417651,0
+EQIX.US,D,20170120,000000,342.15,343.482,340.888,343.293,402363.64474147,0
+EQIX.US,D,20170123,000000,342.752,347.001,341.647,345.157,588711.48759935,0
+EQIX.US,D,20170124,000000,346.203,349.299,344.024,349.072,404188.0391454,0
+EQIX.US,D,20170125,000000,348.728,349.773,343.176,344.349,639697.17578857,0
+EQIX.US,D,20170126,000000,343.313,346.943,342.672,344.152,556390.60152489,0
+EQIX.US,D,20170127,000000,345.098,345.287,342.16,343.029,386524.16936898,0
+EQIX.US,D,20170130,000000,342.061,346.144,341.165,346.075,340072.59311972,0
+EQIX.US,D,20170131,000000,346.154,347.455,343.679,344.843,357709.08176835,0
+EQIX.US,D,20170201,000000,344.863,346.469,341.165,341.539,478513.60349174,0
+EQIX.US,D,20170202,000000,342.091,345.177,340.651,343.136,371619.70880494,0
+EQIX.US,D,20170203,000000,345.197,346.105,344.044,344.704,319479.95678488,0
+EQIX.US,D,20170206,000000,345.098,345.464,341.499,341.864,410088.16512768,0
+EQIX.US,D,20170207,000000,342.042,343.55,340.651,340.968,393833.91637485,0
+EQIX.US,D,20170208,000000,341.825,344.349,340.741,343.935,509845.72661797,0
+EQIX.US,D,20170209,000000,344.349,346.765,342.643,345.591,491636.2625173,0
+EQIX.US,D,20170210,000000,346.519,347.071,344.271,346.154,343318.7779374,0
+EQIX.US,D,20170213,000000,347.801,347.801,344.694,346.39,361120.56746866,0
+EQIX.US,D,20170214,000000,346.558,346.558,340.494,342.752,353947.72610175,0
+EQIX.US,D,20170215,000000,340.178,343.59,339.251,341.065,498430.83867426,0
+EQIX.US,D,20170216,000000,335.888,344.064,331.117,334.271,1353806.1157702,0
+EQIX.US,D,20170217,000000,334.872,339.124,332.851,335.249,666722.34892396,0
+EQIX.US,D,20170221,000000,334.143,337.704,330.179,332.624,763383.81474154,0
+EQIX.US,D,20170222,000000,332.467,334.805,331.935,334.41,559892.34353535,0
+EQIX.US,D,20170223,000000,336.204,337.723,331.925,333.976,601113.11025958,0
+EQIX.US,D,20170224,000000,334.281,342.022,333.188,341.874,654159.48184448,0
+EQIX.US,D,20170227,000000,342.091,343.333,339.36,339.735,367399.97277671,0
+EQIX.US,D,20170228,000000,339.567,342.653,338.236,338.65,386386.24961414,0
+EQIX.US,D,20170301,000000,338.59,343.274,336.302,340.404,466263.08409231,0
+EQIX.US,D,20170302,000000,340.414,340.583,335.563,335.662,590651.49120954,0
+EQIX.US,D,20170303,000000,334.271,338.433,333.996,338.325,357412.95994181,0
+EQIX.US,D,20170306,000000,334.587,340.948,334.587,339.991,380413.10729108,0
+EQIX.US,D,20170307,000000,340.02,340.731,336.826,337.93,273623.66653624,0
+EQIX.US,D,20170308,000000,338.108,338.108,325.89,327.299,864238.64957538,0
+EQIX.US,D,20170309,000000,327.783,339.034,327.783,338.6,3536668.1601288,0
+EQIX.US,D,20170310,000000,340.217,342.682,336.49,341.439,1372458.7484949,0
+EQIX.US,D,20170313,000000,345.621,347.405,341.489,342.495,1361654.3582894,0
+EQIX.US,D,20170314,000000,342.663,346.844,341.469,343.453,908037.29877588,0
+EQIX.US,D,20170315,000000,343.698,347.141,341.421,345.601,736272.44175937,0
+EQIX.US,D,20170316,000000,345.691,345.838,339.084,340.553,825206.3448432,0
+EQIX.US,D,20170317,000000,340.878,341.135,337.507,338.275,1220886.9661706,0
+EQIX.US,D,20170320,000000,339.261,347.041,338.69,345.404,1071144.6488294,0
+EQIX.US,D,20170321,000000,347.455,352.475,344.478,345.267,925471.9783715,0
+EQIX.US,D,20170322,000000,345.444,349.773,345.07,348.935,611961.10744632,0
+EQIX.US,D,20170323,000000,348.481,353.855,347.415,349.466,797526.05287239,0
+EQIX.US,D,20170324,000000,351.814,353.401,345.888,349.496,1584351.1553555,0
+EQIX.US,D,20170327,000000,346.716,348.008,343.689,345.818,711032.11251,0
+EQIX.US,D,20170328,000000,346.006,348.303,345.137,346.587,436962.23500226,0
+EQIX.US,D,20170329,000000,347.632,355.245,346.489,354.811,647884.1329998,0
+EQIX.US,D,20170330,000000,354.003,358.411,352.82,357.632,529189.98634845,0
+EQIX.US,D,20170331,000000,356.626,363.489,356.143,360.56,991551.76678764,0
+EQIX.US,D,20170403,000000,361.064,363.213,357.7,362.424,597212.82072231,0
+EQIX.US,D,20170404,000000,362.572,362.572,358.697,360.205,457247.59423626,0
+EQIX.US,D,20170405,000000,359.407,364.287,358.569,360.265,440349.3819223,0
+EQIX.US,D,20170406,000000,359.683,362.927,358.904,362.188,336017.14385827,0
+EQIX.US,D,20170407,000000,362.818,363.883,361.349,361.792,471569.95230566,0
+EQIX.US,D,20170410,000000,361.566,362.454,359.367,361.054,431592.49160656,0
+EQIX.US,D,20170411,000000,360.432,361.685,357.622,360.087,499853.64320384,0
+EQIX.US,D,20170412,000000,359.19,360.698,357.464,360.008,532557.86506745,0
+EQIX.US,D,20170413,000000,360.491,362.009,358.933,359.407,379270.19873452,0
+EQIX.US,D,20170417,000000,359.278,362.956,359.278,362.946,418648.31696962,0
+EQIX.US,D,20170418,000000,362.227,364.032,361.359,362.888,297718.04488153,0
+EQIX.US,D,20170419,000000,363.144,364.367,361.251,363.795,347733.22420773,0
+EQIX.US,D,20170420,000000,364.406,367.02,361.812,364.83,503206.31018519,0
+EQIX.US,D,20170421,000000,365.096,365.264,361.388,361.882,505018.53519899,0
+EQIX.US,D,20170424,000000,364.82,366.033,358.993,363.844,599159.92314342,0
+EQIX.US,D,20170425,000000,364.08,366.398,363.105,366.112,507990.9087387,0
+EQIX.US,D,20170426,000000,366.773,369.099,364.297,366.822,617266.96154381,0
+EQIX.US,D,20170427,000000,373.193,373.547,362.937,370.145,688210.44954933,0
+EQIX.US,D,20170428,000000,369.819,376.535,368.498,376.161,631204.9697082,0
+EQIX.US,D,20170501,000000,376.151,378.843,374.908,378.409,632836.68210173,0
+EQIX.US,D,20170502,000000,378.665,381.445,376.565,380.804,532026.46836503,0
+EQIX.US,D,20170503,000000,381.909,382.698,378.409,381.101,562072.69260065,0
+EQIX.US,D,20170504,000000,380.874,383.042,376.999,382.087,638385.92400187,0
+EQIX.US,D,20170505,000000,382.304,384.039,379.789,383.871,513192.30890424,0
+EQIX.US,D,20170508,000000,384.246,385.143,380.144,384.226,664187.05931315,0
+EQIX.US,D,20170509,000000,385.093,385.262,382.185,383.546,359696.74882322,0
+EQIX.US,D,20170510,000000,383.713,384.789,381.594,382.767,389574.62982869,0
+EQIX.US,D,20170511,000000,382.126,386.643,380.854,386.119,396388.47418671,0
+EQIX.US,D,20170512,000000,385.223,388.377,384.206,388.21,591568.2519328,0
+EQIX.US,D,20170515,000000,388.023,390.626,386.386,387.057,561500.73126445,0
+EQIX.US,D,20170516,000000,387.047,388.467,382.402,385.093,409384.36873172,0
+EQIX.US,D,20170517,000000,384.187,387.361,383.792,384.492,460381.21219523,0
+EQIX.US,D,20170518,000000,383.191,384.148,379.089,383.428,588628.33010011,0
+EQIX.US,D,20170519,000000,384.256,387.037,381.811,384.305,407411.91341451,0
+EQIX.US,D,20170522,000000,384.809,393.9,384.809,393.279,450150.81155769,0
+EQIX.US,D,20170523,000000,394.314,397.282,392.993,394.304,376893.11119543,0
+EQIX.US,D,20170524,000000,393.525,399.678,393.525,398.485,467756.876731,0
+EQIX.US,D,20170525,000000,400.496,403.534,398.071,402.617,467958.68578402,0
+EQIX.US,D,20170526,000000,402.627,404.046,398.091,399.196,328075.60268136,0
+EQIX.US,D,20170530,000000,398.525,400.606,397.933,398.041,381786.22014428,0
+EQIX.US,D,20170531,000000,398.702,400.506,395.31,399.017,819538.45138927,0
+EQIX.US,D,20170601,000000,399.658,400.833,394.521,395.33,545737.31458028,0
+EQIX.US,D,20170602,000000,396.227,402.36,393.584,402.015,586583.87255795,0
+EQIX.US,D,20170605,000000,400.428,402.834,398.258,401.916,390562.37866107,0
+EQIX.US,D,20170606,000000,402.123,404.668,399.066,400.211,413197.44430638,0
+EQIX.US,D,20170607,000000,399.934,402.015,395.547,398.712,449034.27001309,0
+EQIX.US,D,20170608,000000,399.707,399.817,392.746,398.445,434084.17423606,0
+EQIX.US,D,20170609,000000,397.568,400.556,394.294,397.391,613371.74258577,0
+EQIX.US,D,20170612,000000,395.191,398.268,382.067,384.532,947413.38877929,0
+EQIX.US,D,20170613,000000,385.045,393.584,384.916,389.551,434845.77523515,0
+EQIX.US,D,20170614,000000,394.887,395.695,389.758,390.962,443819.68634157,0
+EQIX.US,D,20170615,000000,388.23,393.831,386.436,392.647,348803.1164235,0
+EQIX.US,D,20170616,000000,394.827,395.695,383.655,386.613,1898899.4667895,0
+EQIX.US,D,20170619,000000,387.116,391.445,386.031,391.079,505593.53888272,0
+EQIX.US,D,20170620,000000,392.479,394.077,389.157,392.628,504424.26331422,0
+EQIX.US,D,20170621,000000,390.775,395.398,386.139,394.944,776470.97971254,0
+EQIX.US,D,20170622,000000,394.679,400.369,391.77,398.367,656181.62883805,0
+EQIX.US,D,20170623,000000,397.933,400.477,392.489,392.756,1515202.6523944,0
+EQIX.US,D,20170626,000000,393.013,398.248,392.411,396.759,523345.6367376,0
+EQIX.US,D,20170627,000000,396.237,397.953,391.908,392.372,447302.16015099,0
+EQIX.US,D,20170628,000000,395.074,396.257,388.447,389.749,395239.48093509,0
+EQIX.US,D,20170629,000000,387.361,389.956,377.048,381.17,650008.70569365,0
+EQIX.US,D,20170630,000000,383.713,390.163,383.241,388.299,583508.05920212,0
+EQIX.US,D,20170703,000000,390.458,393.673,381.198,382.501,279995.35638612,0
+EQIX.US,D,20170705,000000,383.664,385.025,380.538,383.713,406953.53305287,0
+EQIX.US,D,20170706,000000,381.377,383.359,376.969,378.596,483048.72954756,0
+EQIX.US,D,20170707,000000,379.079,384.838,378.892,382.826,394046.88070217,0
+EQIX.US,D,20170710,000000,383.428,387.234,382.855,386.524,472366.03324346,0
+EQIX.US,D,20170711,000000,387.224,390.695,385.735,389.985,604674.68510485,0
+EQIX.US,D,20170712,000000,391.997,398.071,389.936,395.508,484075.01478202,0
+EQIX.US,D,20170713,000000,394.887,396.779,392.893,394.718,333303.36985885,0
+EQIX.US,D,20170714,000000,396.217,401.217,395.103,396.01,343928.26155983,0
+EQIX.US,D,20170717,000000,396.01,397.085,392.362,394.008,506392.66216805,0
+EQIX.US,D,20170718,000000,393.584,396.798,390.735,396.552,424984.51276495,0
+EQIX.US,D,20170719,000000,396.848,402.222,392.756,398.545,423889.26765308,0
+EQIX.US,D,20170720,000000,398.298,401.344,396.355,399.186,518368.35617366,0
+EQIX.US,D,20170721,000000,397.686,402.824,397.686,399.403,568932.17217166,0
+EQIX.US,D,20170724,000000,399.037,400.576,396.533,399.56,310344.80125921,0
+EQIX.US,D,20170725,000000,400.398,402.951,393.18,395.358,289899.21172179,0
+EQIX.US,D,20170726,000000,396.591,400.359,395.358,398.15,361745.26282876,0
+EQIX.US,D,20170727,000000,399.895,401.68,394.67,400.683,413406.3521703,0
+EQIX.US,D,20170728,000000,399.737,405.643,399.737,405.259,392608.86443491,0
+EQIX.US,D,20170731,000000,406.354,408.306,403.919,407.814,409179.51733117,0
+EQIX.US,D,20170801,000000,409.204,412.024,407.931,409.933,507289.14057444,0
+EQIX.US,D,20170802,000000,410.851,413.927,403.308,412.113,700072.5625804,0
+EQIX.US,D,20170803,000000,415.277,415.277,400.477,406.611,902252.78199986,0
+EQIX.US,D,20170804,000000,409.254,410.347,399.767,403.158,483992.87139862,0
+EQIX.US,D,20170807,000000,403.505,407.646,401.671,401.936,529117.98412349,0
+EQIX.US,D,20170808,000000,400.654,402.537,397.282,399.49,327878.86420757,0
+EQIX.US,D,20170809,000000,399.57,405.773,398.268,405.199,397777.81289343,0
+EQIX.US,D,20170810,000000,404.106,404.352,396.779,397.646,309097.43877069,0
+EQIX.US,D,20170811,000000,398.732,399.836,395.675,396.661,361212.85201049,0
+EQIX.US,D,20170814,000000,399.353,407.449,399.353,406.679,488918.43205451,0
+EQIX.US,D,20170815,000000,403.298,406.669,403.298,405.643,310105.46991994,0
+EQIX.US,D,20170816,000000,406.836,412.35,405.062,411.492,340320.03738572,0
+EQIX.US,D,20170817,000000,411.482,415.13,408.248,408.593,412975.35293647,0
+EQIX.US,D,20170818,000000,408.021,411.038,405.624,407.232,568658.36089369,0
+EQIX.US,D,20170821,000000,406.413,410.327,406.404,409.254,332812.53779021,0
+EQIX.US,D,20170822,000000,409.491,415.357,408.001,414.696,374263.5088111,0
+EQIX.US,D,20170823,000000,414.184,420.09,414.094,419.696,618026.53431122,0
+EQIX.US,D,20170824,000000,419.803,423.414,418.66,421.263,526879.83045507,0
+EQIX.US,D,20170825,000000,422.812,425.485,421.42,423.67,482604.54680774,0
+EQIX.US,D,20170828,000000,425.041,426.096,418.946,420.712,335491.8318509,0
+EQIX.US,D,20170829,000000,419.972,424.814,418.473,423.718,360336.655921,0
+EQIX.US,D,20170830,000000,423.314,424.222,421.175,423.048,357782.09810915,0
+EQIX.US,D,20170831,000000,424.429,427.546,423.137,425.702,513460.03548715,0
+EQIX.US,D,20170901,000000,425.562,427.042,421.864,423.481,383532.52762821,0
+EQIX.US,D,20170905,000000,422.466,423.048,414.608,421.223,806971.52784642,0
+EQIX.US,D,20170906,000000,420.652,422.171,418.748,421.253,571813.27528539,0
+EQIX.US,D,20170907,000000,421.687,426.096,420.12,422.456,416423.34680716,0
+EQIX.US,D,20170908,000000,420.958,422.259,418.364,419.873,721012.026534,0
+EQIX.US,D,20170911,000000,422.181,431.431,420.277,431.164,650574.58233479,0
+EQIX.US,D,20170912,000000,430.947,431.942,421.964,425.682,497917.69605703,0
+EQIX.US,D,20170913,000000,425.672,425.711,415.938,417.024,886098.93071563,0
+EQIX.US,D,20170914,000000,415.614,415.938,410.15,413.423,767693.80707991,0
+EQIX.US,D,20170915,000000,414.923,416.008,406.709,413.818,1128316.443669,0
+EQIX.US,D,20170918,000000,414.628,415.504,408.149,409.124,867807.32323157,0
+EQIX.US,D,20170919,000000,409.391,415.307,408.011,411.739,867153.21851196,0
+EQIX.US,D,20170920,000000,412.378,414.825,406.235,408.267,1123524.7463046,0
+EQIX.US,D,20170921,000000,408.543,409.855,405.792,405.861,463962.05524154,0
+EQIX.US,D,20170922,000000,406.315,408.356,400.654,401.374,448853.7573928,0
+EQIX.US,D,20170925,000000,401.541,401.68,396.148,397.342,509388.36037218,0
+EQIX.US,D,20170926,000000,398.969,399.017,394.61,394.827,460023.22930218,0
+EQIX.US,D,20170927,000000,395.044,403.021,391.435,401.798,722520.0167945,0
+EQIX.US,D,20170928,000000,401.137,403.375,399.206,401.434,314076.74756632,0
+EQIX.US,D,20170929,000000,401.247,406.315,399.59,405.614,443903.85795666,0
+EQIX.US,D,20171002,000000,406.542,410.377,403.79,403.929,462638.6340647,0
+EQIX.US,D,20171003,000000,403.465,403.465,400.171,402.025,287928.78463628,0
+EQIX.US,D,20171004,000000,402.015,403.592,399.461,402.597,247524.38116672,0
+EQIX.US,D,20171005,000000,404.579,407.3,402.794,404.815,352631.40373582,0
+EQIX.US,D,20171006,000000,403.365,408.927,400.181,407.892,420094.44616362,0
+EQIX.US,D,20171009,000000,408.021,411.205,407.143,410.16,228751.0686566,0
+EQIX.US,D,20171010,000000,411.886,415.584,410.337,410.693,284929.02996877,0
+EQIX.US,D,20171011,000000,412.3,419.232,412.221,417.101,432709.03315116,0
+EQIX.US,D,20171012,000000,416.609,425.542,416.609,422.348,487808.98932081,0
+EQIX.US,D,20171013,000000,424.695,424.695,418.818,420.622,277855.5719546,0
+EQIX.US,D,20171016,000000,421.343,423.444,418.177,419.282,242813.81306984,0
+EQIX.US,D,20171017,000000,418.433,420.612,416.787,419.479,306943.45671734,0
+EQIX.US,D,20171018,000000,421.737,428.619,416.265,428.255,448348.72770233,0
+EQIX.US,D,20171019,000000,427.792,429.34,426.657,427.653,407874.35023952,0
+EQIX.US,D,20171020,000000,429.625,429.625,423.935,426.006,354214.43856882,0
+EQIX.US,D,20171023,000000,426.628,426.628,416.432,416.974,533542.57155228,0
+EQIX.US,D,20171024,000000,419.302,422.141,418.611,420.761,327501.61311348,0
+EQIX.US,D,20171025,000000,420.574,423.955,415.624,416.195,533420.87765097,0
+EQIX.US,D,20171026,000000,418.354,420.534,411.964,412.764,516080.51082887,0
+EQIX.US,D,20171027,000000,412.764,415.504,411.749,414.863,366927.39479325,0
+EQIX.US,D,20171030,000000,414.726,419.686,413.69,417.812,271100.54631556,0
+EQIX.US,D,20171031,000000,416.59,422.141,415.604,421.233,388674.09495893,0
+EQIX.US,D,20171101,000000,422.565,425.099,421.253,424.478,471068.97907856,0
+EQIX.US,D,20171102,000000,437.15,446.941,432.958,444.131,954839.75910728,0
+EQIX.US,D,20171103,000000,441.586,445.255,438.678,442.257,511574.79413255,0
+EQIX.US,D,20171106,000000,440.778,448.153,440.778,446.783,438799.81291217,0
+EQIX.US,D,20171107,000000,447.927,447.927,438.984,443.578,539004.59948982,0
+EQIX.US,D,20171108,000000,442.533,450.176,442.533,448.046,479316.78324044,0
+EQIX.US,D,20171109,000000,446.882,448.854,439.575,440.65,268962.79011573,0
+EQIX.US,D,20171110,000000,440.078,440.847,437.08,438.244,307217.26799531,0
+EQIX.US,D,20171113,000000,437.968,441.636,434.911,440.049,471847.82004701,0
+EQIX.US,D,20171114,000000,438.115,441.971,436.518,439.013,304646.48432996,0
+EQIX.US,D,20171115,000000,437.464,441.202,432.13,432.948,343552.02458159,0
+EQIX.US,D,20171116,000000,433.412,435.67,431.962,433.559,578861.38040343,0
+EQIX.US,D,20171117,000000,432.317,434.043,428.936,431.479,326209.62952781,0
+EQIX.US,D,20171120,000000,432.811,433.057,429.37,430.631,191595.89235226,0
+EQIX.US,D,20171121,000000,431.371,433.589,430.098,432.801,410753.42512156,0
+EQIX.US,D,20171122,000000,431.745,433.501,429.644,431.075,190539.18364247,0
+EQIX.US,D,20171124,000000,431.667,435.069,430.987,432.633,109171.59887315,0
+EQIX.US,D,20171127,000000,432.613,439.181,430.829,437.07,346797.19528342,0
+EQIX.US,D,20171128,000000,439.318,439.388,434.26,436.173,429200.19232981,0
+EQIX.US,D,20171129,000000,436.213,436.213,424.291,427.396,460410.62155472,0
+EQIX.US,D,20171130,000000,427.269,427.269,420.968,423.886,647470.37373532,0
+EQIX.US,D,20171201,000000,424.133,428.393,420.919,428.147,403224.62909329,0
+EQIX.US,D,20171204,000000,429.852,430.208,403.168,403.612,717767.86994801,0
+EQIX.US,D,20171205,000000,403.622,410.102,402.459,406.63,468656.39748491,0
+EQIX.US,D,20171206,000000,407.814,413.139,406.581,410.891,357157.40274904,0
+EQIX.US,D,20171207,000000,411.352,418.049,408.859,415.938,604506.3418747,0
+EQIX.US,D,20171208,000000,418.927,419.469,410.851,412.832,421402.6556028,0
+EQIX.US,D,20171211,000000,412.153,415.761,407.43,410.269,544219.18316133,0
+EQIX.US,D,20171212,000000,410.387,413.503,407.42,410.861,358904.72434881,0
+EQIX.US,D,20171213,000000,414.943,417.921,410.9,411.846,682973.55532925,0
+EQIX.US,D,20171214,000000,412.783,420.869,410.861,420.12,428879.731723,0
+EQIX.US,D,20171215,000000,422.023,422.023,415.504,417.832,927748.66844201,0
+EQIX.US,D,20171218,000000,417.832,421.6,415.644,415.998,604600.65464821,0
+EQIX.US,D,20171219,000000,415.831,416.679,406.374,409.381,412964.19766218,0
+EQIX.US,D,20171220,000000,407.25,409.007,406.068,408.109,533360.03070031,0
+EQIX.US,D,20171221,000000,409.588,411.649,405.792,406.916,355290.41547964,0
+EQIX.US,D,20171222,000000,407.587,409.037,404.983,407.577,485781.77174801,0
+EQIX.US,D,20171226,000000,404.273,408.366,403.939,407.665,345804.37587183,0
+EQIX.US,D,20171227,000000,408.553,412.625,406.759,412.211,327802.80551924,0
+EQIX.US,D,20171228,000000,411.689,416.727,410.102,415.317,347515.18930121,0
+EQIX.US,D,20171229,000000,415.731,418.768,413.188,413.611,291733.74728418,0
+EQIX.US,D,20180102,000000,413.907,416.659,406.986,407.844,673173.1398097,0
+EQIX.US,D,20180103,000000,409.865,412.989,407.617,409.746,509138.88787448,0
+EQIX.US,D,20180104,000000,410.042,411.088,408.316,408.8,493688.83298621,0
+EQIX.US,D,20180105,000000,410.811,411.532,408.662,410.19,367987.14585058,0
+EQIX.US,D,20180108,000000,411.402,421.026,408.849,418.137,583480.67807433,0
+EQIX.US,D,20180109,000000,419.696,421.363,414.351,416.205,435858.87696364,0
+EQIX.US,D,20180110,000000,413.413,414.144,403.602,404.264,697260.41934409,0
+EQIX.US,D,20180111,000000,404.264,412.724,397.005,397.312,664533.88693191,0
+EQIX.US,D,20180112,000000,398.061,401.137,390.862,397.864,1195162.9036635,0
+EQIX.US,D,20180116,000000,398.613,413.039,398.347,408.937,920593.06704445,0
+EQIX.US,D,20180117,000000,409.638,412.932,400.763,403.288,687636.45998145,0
+EQIX.US,D,20180118,000000,401.621,406.038,398.623,399.196,863419.24397317,0
+EQIX.US,D,20180119,000000,400.438,403.435,395.576,399.629,656597.41633424,0
+EQIX.US,D,20180122,000000,399.727,400.881,395.448,397.953,769586.14724541,0
+EQIX.US,D,20180123,000000,398.081,407.223,396.591,403.385,873623.27759875,0
+EQIX.US,D,20180124,000000,404.056,406.759,400.496,402.744,670801.12284983,0
+EQIX.US,D,20180125,000000,402.884,405.91,395.161,400.773,1017847.7906309,0
+EQIX.US,D,20180126,000000,396.966,403.967,394.255,402.991,1346346.2796194,0
+EQIX.US,D,20180129,000000,407.902,410.574,396.494,397.115,690593.6217835,0
+EQIX.US,D,20180130,000000,392.421,403.228,392.421,401.137,767008.26476915,0
+EQIX.US,D,20180131,000000,403.78,418.561,401.621,415.397,810312.02543762,0
+EQIX.US,D,20180201,000000,413.119,417.842,404.983,405.683,623045.39362478,0
+EQIX.US,D,20180202,000000,403.385,407.27,397.459,399.106,584082.04877001,0
+EQIX.US,D,20180205,000000,398.772,403.228,389.679,392.253,636867.79258291,0
+EQIX.US,D,20180206,000000,389.956,396.099,384.385,393.19,795603.28923154,0
+EQIX.US,D,20180207,000000,392.421,399.777,388.584,388.931,464782.47495961,0
+EQIX.US,D,20180208,000000,390.192,392.421,374.138,374.138,1057353.6874624,0
+EQIX.US,D,20180209,000000,375.992,392.43,373.675,388.594,1145587.8506136,0
+EQIX.US,D,20180212,000000,391.169,399.747,379.789,393.841,960965.018807,0
+EQIX.US,D,20180213,000000,393.959,399.57,388.782,398.13,997466.09039174,0
+EQIX.US,D,20180214,000000,396.345,398.682,391.435,397.746,963599.69177054,0
+EQIX.US,D,20180215,000000,381.722,383.299,365.934,371.723,3087283.0060335,0
+EQIX.US,D,20180216,000000,369.879,372.975,361.655,368.045,1443167.9757404,0
+EQIX.US,D,20180220,000000,365.707,370.47,361.498,361.862,870728.99097905,0
+EQIX.US,D,20180221,000000,360.491,361.428,350.976,351.271,1308605.9584729,0
+EQIX.US,D,20180222,000000,354.861,359.15,350.65,356.173,940940.28734498,0
+EQIX.US,D,20180223,000000,358.134,369.475,358.134,362.434,1126298.3531387,0
+EQIX.US,D,20180226,000000,364.12,364.81,358.983,361.852,493863.26091143,0
+EQIX.US,D,20180227,000000,362.463,364.09,357.503,359.12,559660.11100701,0
+EQIX.US,D,20180228,000000,364.032,365.747,359.19,359.93,657764.66367104,0
+EQIX.US,D,20180301,000000,360.767,362.296,353.875,354.585,598133.63790896,0
+EQIX.US,D,20180302,000000,354.042,355.265,344.152,350.502,880261.6799157,0
+EQIX.US,D,20180305,000000,340.376,358.943,340.376,356.636,464737.85386245,0
+EQIX.US,D,20180306,000000,356.063,362.602,355.206,359.476,471240.36465625,0
+EQIX.US,D,20180307,000000,358.144,361.832,357.79,359.258,707421.8601042,0
+EQIX.US,D,20180308,000000,360.807,360.807,355.601,357.473,598176.23077443,0
+EQIX.US,D,20180309,000000,359.21,362.956,356.952,362.739,497590.13663931,0
+EQIX.US,D,20180312,000000,364.879,367.078,362.473,362.927,1184343.3017203,0
+EQIX.US,D,20180313,000000,364.8,372.66,364.751,372.137,873298.76052858,0
+EQIX.US,D,20180314,000000,371.693,382.254,370.993,379.769,990383.50533498,0
+EQIX.US,D,20180315,000000,378.734,381.574,377.018,381.16,770454.23040815,0
+EQIX.US,D,20180316,000000,383.092,386.464,379.789,385.449,1168811.1034487,0
+EQIX.US,D,20180319,000000,381.268,383.881,375.549,377.935,1029815.3717098,0
+EQIX.US,D,20180320,000000,377.57,381.84,377.57,381.19,462057.5456859,0
+EQIX.US,D,20180321,000000,381.633,381.86,374.237,378.053,674102.0699231,0
+EQIX.US,D,20180322,000000,377.156,386.317,374.355,383.319,1115319.5350081,0
+EQIX.US,D,20180323,000000,383.457,384.709,368.104,368.715,928438.26721614,0
+EQIX.US,D,20180326,000000,372.551,376.604,371.19,376.012,490696.1771296,0
+EQIX.US,D,20180327,000000,377.058,383.014,370.855,376.259,563353.52091202,0
+EQIX.US,D,20180328,000000,377.639,384.128,377.235,382.796,643268.89179228,0
+EQIX.US,D,20180329,000000,385.637,386.997,380.775,383.852,685026.12579817,0
+EQIX.US,D,20180402,000000,384.719,385.37,370.569,375.026,683424.83687997,0
+EQIX.US,D,20180403,000000,375.539,378.596,371.762,375.075,509273.76528178,0
+EQIX.US,D,20180404,000000,372.877,379.286,371.023,378.192,542412.02872674,0
+EQIX.US,D,20180405,000000,378.763,380.597,375.441,379.671,420503.13484889,0
+EQIX.US,D,20180406,000000,378.063,382.097,371.249,373.646,565248.90342507,0
+EQIX.US,D,20180409,000000,376.446,383.585,374.582,375.982,583526.31328732,0
+EQIX.US,D,20180410,000000,378.517,381.111,369.642,372.304,661700.44726286,0
+EQIX.US,D,20180411,000000,375.421,378.083,375.421,375.421,507248.57594066,0
+EQIX.US,D,20180412,000000,376.594,376.909,367.848,368.291,390802.72411617,0
+EQIX.US,D,20180413,000000,369.041,371.693,367.108,368.518,376752.14909306,0
+EQIX.US,D,20180416,000000,371.743,373.271,368.114,372.236,432127.94477237,0
+EQIX.US,D,20180417,000000,372.748,379.414,370.026,376.151,631011.27358194,0
+EQIX.US,D,20180418,000000,377.767,380.963,375.588,380.193,526582.69451269,0
+EQIX.US,D,20180419,000000,378.675,378.675,372.699,375.785,416515.63134901,0
+EQIX.US,D,20180420,000000,377.472,380.292,371.88,372.758,447927.86962693,0
+EQIX.US,D,20180423,000000,373.261,375.292,371.9,374.138,619279.9814948,0
+EQIX.US,D,20180424,000000,375.441,377.018,373.902,375.943,670999.88955531,0
+EQIX.US,D,20180425,000000,375.065,377.62,372.867,376.545,501506.6520301,0
+EQIX.US,D,20180426,000000,379.079,384.216,376.318,381.948,397348.84189128,0
+EQIX.US,D,20180427,000000,382.116,387.55,380.963,386.613,529257.93211002,0
+EQIX.US,D,20180430,000000,387.796,388.674,384.66,386.257,586587.92902133,0
+EQIX.US,D,20180501,000000,386.257,390.005,383.605,388.318,490419.3235041,0
+EQIX.US,D,20180502,000000,387.53,397.726,385.794,389.295,1140998.9764181,0
+EQIX.US,D,20180503,000000,382.777,388.299,360.857,365.471,1569797.5788736,0
+EQIX.US,D,20180504,000000,363.696,372.482,363.696,370.736,597717.85041278,0
+EQIX.US,D,20180507,000000,370.943,372.167,360.038,361.832,768451.35161562,0
+EQIX.US,D,20180508,000000,360.294,361.605,352.889,356.468,1065977.7286026,0
+EQIX.US,D,20180509,000000,357.326,358.273,354.447,356.32,527238.82746397,0
+EQIX.US,D,20180510,000000,358.204,366.221,357.563,365.934,425143.72895251,0
+EQIX.US,D,20180511,000000,367.177,372.719,365.51,368.902,470445.2978343,0
+EQIX.US,D,20180514,000000,367.601,369.583,364.268,365.313,299224.00691035,0
+EQIX.US,D,20180515,000000,362.109,363.332,354.891,356.458,602941.56112689,0
+EQIX.US,D,20180516,000000,357.05,361.675,352.987,354.131,463354.59985079,0
+EQIX.US,D,20180517,000000,354.348,355.896,348.975,350.611,464777.40438037,0
+EQIX.US,D,20180518,000000,350.67,357.69,350.621,354.2,690911.04004277,0
+EQIX.US,D,20180521,000000,355.472,357.02,353.332,356.853,525910.33570791,0
+EQIX.US,D,20180522,000000,358.134,358.539,352.947,353.845,447980.60365084,0
+EQIX.US,D,20180523,000000,352.691,355.492,350.581,354.959,598840.47665245,0
+EQIX.US,D,20180524,000000,361.566,361.971,355.679,357.346,661015.91906795,0
+EQIX.US,D,20180525,000000,356.833,361.378,355.245,358.312,395674.53663231,0
+EQIX.US,D,20180529,000000,358.884,366.25,356.025,365.737,638401.13573953,0
+EQIX.US,D,20180530,000000,363.666,372.413,363.666,370.539,653717.32733635,0
+EQIX.US,D,20180531,000000,365.876,372.246,363.815,366.447,976279.18217212,0
+EQIX.US,D,20180601,000000,366.753,369.8,364.969,368.617,725981.19417118,0
+EQIX.US,D,20180604,000000,367.985,370.905,365.56,370.224,437241.11685945,0
+EQIX.US,D,20180605,000000,370.638,372.097,364.663,365.274,561102.18373763,0
+EQIX.US,D,20180606,000000,365.333,367.295,360.797,365.214,453161.7214995,0
+EQIX.US,D,20180607,000000,365.136,368.114,363.252,366.97,422624.66519521,0
+EQIX.US,D,20180608,000000,365.649,372.867,364.889,372.443,475945.86217392,0
+EQIX.US,D,20180611,000000,372.186,376.485,371.703,373.261,565193.12705363,0
+EQIX.US,D,20180612,000000,373.281,376.426,371.003,374.267,546087.18454657,0
+EQIX.US,D,20180613,000000,374.809,375.805,361.251,362.592,606399.69615605,0
+EQIX.US,D,20180614,000000,364.899,367.01,362.898,366.348,637424.54218144,0
+EQIX.US,D,20180615,000000,367.029,371.17,365.441,368.212,900469.96634554,0
+EQIX.US,D,20180618,000000,366.911,371.2,364.8,370.914,488623.32434381,0
+EQIX.US,D,20180619,000000,366.556,373.498,366.556,370.983,681104.53982816,0
+EQIX.US,D,20180620,000000,370.983,385.853,370.836,379.247,1246671.8756283,0
+EQIX.US,D,20180621,000000,379.966,388.979,378.714,386.908,1082667.0330527,0
+EQIX.US,D,20180622,000000,388.742,388.742,379.109,386.77,1198096.7408011,0
+EQIX.US,D,20180625,000000,384.059,388.684,381.998,386.504,1148307.7093082,0
+EQIX.US,D,20180626,000000,387.806,398.859,385.715,396.119,1621258.8873938,0
+EQIX.US,D,20180627,000000,398.091,398.545,392.756,392.973,791338.93210615,0
+EQIX.US,D,20180628,000000,394.62,396.779,388.318,394.323,482209.04162845,0
+EQIX.US,D,20180629,000000,395.675,399.273,389.561,396.938,593162.44204009,0
+EQIX.US,D,20180702,000000,396.454,398.15,390.745,395.408,608889.35055386,0
+EQIX.US,D,20180703,000000,395.783,396.681,392.509,393.574,361441.02807547,0
+EQIX.US,D,20180705,000000,394.718,406.532,394.718,406.413,862165.79678959,0
+EQIX.US,D,20180706,000000,408.75,412.655,408.75,411.551,568217.2205014,0
+EQIX.US,D,20180709,000000,412.665,412.665,405.683,408.593,457759.72273766,0
+EQIX.US,D,20180710,000000,408.129,414.933,406.265,411.719,509801.10552081,0
+EQIX.US,D,20180711,000000,411.245,413.573,407.36,409.5,412868.87077282,0
+EQIX.US,D,20180712,000000,410.534,412.438,408.089,411.522,367513.55375127,0
+EQIX.US,D,20180713,000000,411.018,413.149,408.927,409.471,305141.37286198,0
+EQIX.US,D,20180716,000000,409.194,410.624,403.751,406.078,402208.48501729,0
+EQIX.US,D,20180717,000000,407.33,408.513,404.056,404.865,439655.72668479,0
+EQIX.US,D,20180718,000000,402.903,405.279,391.149,401.237,379731.62144369,0
+EQIX.US,D,20180719,000000,401.601,406.088,400.506,403.682,408130.92154813,0
+EQIX.US,D,20180720,000000,404.155,404.155,399.116,400.95,392939.46620016,0
+EQIX.US,D,20180723,000000,399.688,402.38,394.038,395.941,547642.83825176,0
+EQIX.US,D,20180724,000000,396.089,397.035,391.908,395.872,808908.48910908,0
+EQIX.US,D,20180725,000000,397.184,400.654,395.468,399.49,432796.24711377,0
+EQIX.US,D,20180726,000000,400.733,404.53,397.419,401.858,527679.96785625,0
+EQIX.US,D,20180727,000000,401.364,414.371,401.364,409.254,644153.20080852,0
+EQIX.US,D,20180730,000000,408.977,411.739,399.027,399.51,692881.4671283,0
+EQIX.US,D,20180731,000000,401.454,408.483,400.004,405.624,741551.92884493,0
+EQIX.US,D,20180801,000000,403.515,412.153,393.347,411.028,571567.85925106,0
+EQIX.US,D,20180802,000000,410.209,415.821,405.97,413.573,516028.79092081,0
+EQIX.US,D,20180803,000000,413.286,421.797,409.441,420.544,696311.20691379,0
+EQIX.US,D,20180806,000000,419.626,422.89,413.543,418.157,584565.78202775,0
+EQIX.US,D,20180807,000000,418.433,418.433,411.816,413.583,533226.16740885,0
+EQIX.US,D,20180808,000000,414.371,415.337,412.27,413.196,686260.3047807,0
+EQIX.US,D,20180809,000000,402.133,420.317,402.065,410.9,1043713.8293563,0
+EQIX.US,D,20180810,000000,408.78,409.805,403.525,403.732,735904.31770789,0
+EQIX.US,D,20180813,000000,404.451,408.178,403.563,407.034,462202.56425164,0
+EQIX.US,D,20180814,000000,405.289,407.497,400.299,400.753,691668.58457849,0
+EQIX.US,D,20180815,000000,400.053,404.608,399.432,402.961,567573.25694027,0
+EQIX.US,D,20180816,000000,404.234,410.644,402.894,409.618,888781.26712387,0
+EQIX.US,D,20180817,000000,407.675,410.347,404.086,405.172,526965.016186,0
+EQIX.US,D,20180820,000000,406.926,406.926,401.936,404.747,551598.90416048,0
+EQIX.US,D,20180821,000000,404.391,404.698,401.304,401.531,503669.76112604,0
+EQIX.US,D,20180822,000000,401.571,403.662,397.489,399.056,365972.0976679,0
+EQIX.US,D,20180823,000000,400.447,401.531,397.706,398.357,351077.77826232,0
+EQIX.US,D,20180824,000000,397.854,401.394,395.773,399.126,540586.62020696,0
+EQIX.US,D,20180827,000000,399.944,402.272,398.839,401.474,421897.54413484,0
+EQIX.US,D,20180828,000000,401.276,404.598,399.253,404.391,349519.08220959,0
+EQIX.US,D,20180829,000000,404.264,408.296,403.198,404.805,349164.14166408,0
+EQIX.US,D,20180830,000000,405.092,406.364,397.292,399.777,365782.45800502,0
+EQIX.US,D,20180831,000000,400.004,405.309,400.004,404.825,477017.78262136,0
+EQIX.US,D,20180904,000000,403.148,404.618,395.32,397.646,523619.44801557,0
+EQIX.US,D,20180905,000000,396.798,400.181,391.256,399.313,715318.78018396,0
+EQIX.US,D,20180906,000000,399.056,401.522,395.537,400.654,466387.82034116,0
+EQIX.US,D,20180907,000000,399.875,402.627,398.652,400.152,343552.02458159,0
+EQIX.US,D,20180910,000000,400.418,406.078,399.106,402.874,577549.11450088,0
+EQIX.US,D,20180911,000000,402.39,403.939,399.6,403.455,399152.95397833,0
+EQIX.US,D,20180912,000000,405.249,408.366,400.99,407.872,444829.74572252,0
+EQIX.US,D,20180913,000000,410.289,413.997,407.844,411.994,567954.56449772,0
+EQIX.US,D,20180914,000000,411.512,416.155,408.83,415.978,509756.48442367,0
+EQIX.US,D,20180917,000000,416.038,417.458,412.497,415.16,549161.98378656,0
+EQIX.US,D,20180918,000000,415.544,417.605,412.705,413.236,376407.34970599,0
+EQIX.US,D,20180919,000000,412.507,415.11,409.668,410.506,305263.0667633,0
+EQIX.US,D,20180920,000000,410.92,414.795,409.775,413.049,418126.04730979,0
+EQIX.US,D,20180921,000000,414.421,415.634,409.845,409.953,709180.33697826,0
+EQIX.US,D,20180924,000000,406.956,406.956,398.387,400.96,488228.83328036,0
+EQIX.US,D,20180925,000000,409.293,409.293,395.231,397.982,461842.5531269,0
+EQIX.US,D,20180926,000000,398.041,398.041,391.603,392.756,624004.74721351,0
+EQIX.US,D,20180927,000000,393.534,401.127,392.569,399.253,558513.14598708,0
+EQIX.US,D,20180928,000000,399.253,405.841,398.308,401.808,701807.71479004,0
+EQIX.US,D,20181001,000000,402.153,404.54,400.289,400.388,450234.98317277,0
+EQIX.US,D,20181002,000000,401.227,401.768,397.371,400.803,377197.34594873,0
+EQIX.US,D,20181003,000000,400.773,404.845,393.337,394.767,495143.07510697,0
+EQIX.US,D,20181004,000000,393.1,394.265,388.437,392.135,288484.52011897,0
+EQIX.US,D,20181005,000000,391.652,392.609,386.701,387.352,721939.94253155,0
+EQIX.US,D,20181008,000000,386.041,392.479,385.449,388.871,554145.34904557,0
+EQIX.US,D,20181009,000000,387.559,391.533,385.103,386.701,559805.12957275,0
+EQIX.US,D,20181010,000000,386.129,389.61,380.558,380.627,624071.67885923,0
+EQIX.US,D,20181011,000000,380.913,381.15,366.428,368.577,689727.56685244,0
+EQIX.US,D,20181012,000000,370.836,373.36,364.722,367.522,744756.53491299,0
+EQIX.US,D,20181015,000000,368.144,371.358,366.053,368.114,329583.59294188,0
+EQIX.US,D,20181016,000000,370.629,379.966,368.972,378.96,403310.82894006,0
+EQIX.US,D,20181017,000000,378.853,381.85,377.087,380.982,373026.28748102,0
+EQIX.US,D,20181018,000000,380.4,383.842,377.925,382.106,384455.37304655,0
+EQIX.US,D,20181019,000000,382.195,389.285,382.195,384.552,469684.71095106,0
+EQIX.US,D,20181022,000000,384.828,387.806,381.475,382.155,283298.33169109,0
+EQIX.US,D,20181023,000000,379.819,383.486,375.874,381.87,432525.47818334,0
+EQIX.US,D,20181024,000000,381.771,390.389,381.771,386.84,386975.45091969,0
+EQIX.US,D,20181025,000000,388.584,390.793,380.617,382.382,494259.78020657,0
+EQIX.US,D,20181026,000000,380.173,380.558,356.29,357.553,1159190.1864336,0
+EQIX.US,D,20181029,000000,360.344,363.627,350.157,352.633,755442.27356463,0
+EQIX.US,D,20181030,000000,353.204,356.054,347.495,349.723,917079.15564388,0
+EQIX.US,D,20181031,000000,356.596,356.596,349.516,351.547,866284.12123338,0
+EQIX.US,D,20181101,000000,352.543,362.749,351.804,358.943,621971.44494564,0
+EQIX.US,D,20181102,000000,364.06,368.745,355.008,364.239,1170326.1925202,0
+EQIX.US,D,20181105,000000,368.942,372.571,365.323,367.985,764777.20991164,0
+EQIX.US,D,20181106,000000,368.192,371.122,364.939,367.601,590800.56623866,0
+EQIX.US,D,20181107,000000,371.269,372.857,368.37,371.269,574516.90812634,0
+EQIX.US,D,20181108,000000,371.831,372.334,361.201,361.517,814223.47024917,0
+EQIX.US,D,20181109,000000,361.498,362.236,353.491,357.296,798548.28164346,0
+EQIX.US,D,20181112,000000,357.227,363.144,357.227,361.458,525463.11062055,0
+EQIX.US,D,20181113,000000,362.661,363.065,357.493,358.095,525538.15519304,0
+EQIX.US,D,20181114,000000,359.703,362.532,354.851,359.751,469856.09652875,0
+EQIX.US,D,20181115,000000,359.22,361.448,352.445,359.713,532288.11025286,0
+EQIX.US,D,20181116,000000,357.76,363.607,357.593,362.858,696232.10587794,0
+EQIX.US,D,20181119,000000,363.863,368.646,356.29,358.046,469296.30458268,0
+EQIX.US,D,20181120,000000,358.381,360.393,349.428,351.527,871146.80670692,0
+EQIX.US,D,20181121,000000,352.583,360.511,349.862,357.483,471444.20194096,0
+EQIX.US,D,20181123,000000,355.689,357.089,353.471,355.156,207412.04306034,0
+EQIX.US,D,20181126,000000,357.079,358.519,355.038,356.823,612793.69655451,0
+EQIX.US,D,20181127,000000,356.823,359.87,353.274,356.764,358014.33063749,0
+EQIX.US,D,20181128,000000,356.872,359.89,354.594,358.578,662339.34024479,0
+EQIX.US,D,20181129,000000,359.968,360.56,356.113,358.628,521115.59599594,0
+EQIX.US,D,20181130,000000,358.302,362.552,356.36,359.713,842388.50959359,0
+EQIX.US,D,20181203,000000,361.754,365.697,359.713,365.176,522211.85522366,0
+EQIX.US,D,20181204,000000,366.684,370.293,358.44,359.544,807602.30790158,0
+EQIX.US,D,20181206,000000,356.586,366.832,352.869,366.664,710614.29678214,0
+EQIX.US,D,20181207,000000,364.87,367.247,358.48,360.827,482308.4249812,0
+EQIX.US,D,20181210,000000,362.395,363.893,356.32,361.408,431740.55251983,0
+EQIX.US,D,20181211,000000,362.917,365.688,361.388,363.933,481293.29502103,0
+EQIX.US,D,20181212,000000,364.416,370.215,361.034,361.438,563292.67396137,0
+EQIX.US,D,20181213,000000,362.542,369.031,362.473,363.509,459506.03022158,0
+EQIX.US,D,20181214,000000,362.009,363.43,358.312,361.241,541181.90620757,0
+EQIX.US,D,20181217,000000,361.231,361.842,344.112,344.576,891804.3464558,0
+EQIX.US,D,20181218,000000,347.208,352.051,344.98,346.37,564785.45248421,0
+EQIX.US,D,20181219,000000,345.927,349.279,342.732,344.014,852207.17919832,0
+EQIX.US,D,20181220,000000,343.047,343.403,331.758,334.458,817012.28882106,0
+EQIX.US,D,20181221,000000,334.824,339.558,325.475,327.092,1368270.4500579,0
+EQIX.US,D,20181224,000000,325.604,326.698,316.483,316.533,363870.84963847,0
+EQIX.US,D,20181226,000000,317.833,326.097,313.061,326.097,637073.65809931,0
+EQIX.US,D,20181227,000000,322.724,325.83,315.27,323.404,610203.64468811,0
+EQIX.US,D,20181228,000000,325.604,332.517,324.076,329.45,610421.67959463,0
+EQIX.US,D,20181231,000000,328.996,329.864,324.569,329.183,411693.51050924,0
+EQIX.US,D,20190102,000000,326.107,329.311,320.782,326.798,711764.3041496,0
+EQIX.US,D,20190103,000000,325.515,331.895,322.281,322.99,835055.43792328,0
+EQIX.US,D,20190104,000000,324.747,332.981,323.375,330.308,582345.88244453,0
+EQIX.US,D,20190107,000000,329.587,333.335,328.078,330.987,782161.18371504,0
+EQIX.US,D,20190108,000000,333.709,339.084,333.709,337.861,729208.11078783,0
+EQIX.US,D,20190109,000000,339.567,340.878,325.141,333.62,1097646.5381891,0
+EQIX.US,D,20190110,000000,332.664,346.597,331.491,346.085,1107073.7590779,0
+EQIX.US,D,20190111,000000,345.414,347.594,342.239,346.794,464414.35090811,0
+EQIX.US,D,20190114,000000,345.74,352.129,345.444,351.607,683590.1377626,0
+EQIX.US,D,20190115,000000,354.289,358.154,353.057,357.573,772475.36328589,0
+EQIX.US,D,20190116,000000,355.936,358.697,354.358,355.836,664957.78735484,0
+EQIX.US,D,20190117,000000,355.709,358.154,354.072,356.498,525054.42193529,0
+EQIX.US,D,20190118,000000,358.056,358.056,348.965,349.793,683482.6414831,0
+EQIX.US,D,20190122,000000,349.793,350.857,343.837,346.41,919559.68299909,0
+EQIX.US,D,20190123,000000,346.262,347.041,339.054,341.035,714519.65689863,0
+EQIX.US,D,20190124,000000,333.65,346.923,333.65,346.657,527598.83858871,0
+EQIX.US,D,20190125,000000,347.131,348.392,340.701,344.94,814649.3989038,0
+EQIX.US,D,20190128,000000,343.55,352.889,339.764,352.09,499717.75168071,0
+EQIX.US,D,20190129,000000,353.007,354.674,349.102,354.131,377151.71073574,0
+EQIX.US,D,20190130,000000,354.131,359.268,354.012,357.603,428722.54376713,0
+EQIX.US,D,20190131,000000,357.425,368.646,354.703,367.858,633367.06468831,0
+EQIX.US,D,20190201,000000,367.364,370.362,364.949,370.096,691987.0169536,0
+EQIX.US,D,20190204,000000,370.658,370.658,366.348,369.061,522198.67171768,0
+EQIX.US,D,20190205,000000,370.697,372.541,348.027,369.534,565184.00001104,0
+EQIX.US,D,20190206,000000,368.794,370.629,362.621,364.209,784655.90869206,0
+EQIX.US,D,20190207,000000,363.193,366.103,360.373,363.923,431006.33264855,0
+EQIX.US,D,20190208,000000,362.749,369.731,362.158,369.563,379765.08726655,0
+EQIX.US,D,20190211,000000,370.609,374.257,369.376,373.527,437284.72384075,0
+EQIX.US,D,20190212,000000,374.06,374.06,367.483,371.112,370691.79280739,0
+EQIX.US,D,20190213,000000,361.291,372.324,360.324,365.904,616359.32786315,0
+EQIX.US,D,20190214,000000,384.67,394.423,373.074,392.696,1662198.7440292,0
+EQIX.US,D,20190215,000000,393.505,394.058,389.719,393.427,738239.82649736,0
+EQIX.US,D,20190219,000000,394.008,404.283,390.645,402.025,707440.1141894,0
+EQIX.US,D,20190220,000000,400.014,404.885,399.126,402.912,640874.56428384,0
+EQIX.US,D,20190221,000000,400.615,401.454,396.148,397.627,425204.57590316,0
+EQIX.US,D,20190222,000000,399.6,401.7,395.635,400.122,366024.8316918,0
+EQIX.US,D,20190225,000000,400.556,401.454,397.292,400.536,621385.28598762,0
+EQIX.US,D,20190226,000000,401.985,402.637,399.076,399.895,449747.19345164,0
+EQIX.US,D,20190227,000000,395.773,400.516,391.809,392.667,560030.26329018,0
+EQIX.US,D,20190228,000000,396.464,400.122,392.145,397.696,1650385.3085586,0
+EQIX.US,D,20190301,000000,398.584,407.123,394.403,406.404,837502.49945563,0
+EQIX.US,D,20190304,000000,407.034,407.685,397.439,400.96,750061.37489465,0
+EQIX.US,D,20190305,000000,400.93,404.027,398.712,400.9,447594.22551415,0
+EQIX.US,D,20190306,000000,400.211,401.916,397.095,398.772,400896.21911473,0
+EQIX.US,D,20190307,000000,396.966,405.112,395.537,400.733,543269.97073104,0
+EQIX.US,D,20190308,000000,400.833,404.737,398.613,404.126,619253.61448285,0
+EQIX.US,D,20190311,000000,404.618,411.787,404.618,411.619,596728.07334873,0
+EQIX.US,D,20190312,000000,412.942,415.574,411.432,411.787,653842.0635852,0
+EQIX.US,D,20190313,000000,411.335,414.923,411.155,412.113,626705.33770694,0
+EQIX.US,D,20190314,000000,412.695,415.928,409.716,413.64,424228.99646092,0
+EQIX.US,D,20190315,000000,413.099,415.761,411.619,414.706,1285278.2517059,0
+EQIX.US,D,20190318,000000,415.514,417.685,413.997,417.024,394046.88070217,0
+EQIX.US,D,20190319,000000,417.892,418.965,414.963,416.54,408157.28856009,0
+EQIX.US,D,20190320,000000,415.18,421.628,414.588,420.761,628457.72988594,0
+EQIX.US,D,20190321,000000,420.622,430.483,417.398,430.365,606430.11963138,0
+EQIX.US,D,20190322,000000,430.858,432.791,423.611,423.975,686217.71191524,0
+EQIX.US,D,20190325,000000,424.695,425.849,418.137,418.995,478629.21269799,0
+EQIX.US,D,20190326,000000,418.72,421.363,415.761,420.386,403821.9433256,0
+EQIX.US,D,20190327,000000,420.761,424.015,417.902,420.761,416237.76360766,0
+EQIX.US,D,20190328,000000,422.338,424.666,419.616,422.536,442137.26815584,0
+EQIX.US,D,20190329,000000,423.945,426.174,417.842,425.542,558479.68016422,0
+EQIX.US,D,20190401,000000,416.54,428.936,416.54,428.472,400586.9137822,0
+EQIX.US,D,20190402,000000,429.587,433.599,427.299,432.376,515400.03909733,0
+EQIX.US,D,20190403,000000,433.559,437.691,427.92,433.846,566156.53710574,0
+EQIX.US,D,20190404,000000,434.359,436.41,431.864,433.333,478004.51733789,0
+EQIX.US,D,20190405,000000,433.806,438.835,432.386,438.185,303248.01858062,0
+EQIX.US,D,20190408,000000,438.293,439.466,432.259,435.167,267342.2329965,0
+EQIX.US,D,20190409,000000,434.96,435.947,431.174,432.062,303018.8283998,0
+EQIX.US,D,20190410,000000,433.442,434.773,431.518,433.106,323986.68759705,0
+EQIX.US,D,20190411,000000,429.133,434.704,429.133,432.603,272887.41843326,0
+EQIX.US,D,20190412,000000,429.911,435.72,426.056,435.138,393948.51146527,0
+EQIX.US,D,20190415,000000,434.132,434.852,429.467,431.952,304633.30082397,0
+EQIX.US,D,20190416,000000,433.766,433.766,423.808,425.07,369466.74086744,0
+EQIX.US,D,20190417,000000,420.248,426.815,417.892,420.248,364485.40384012,0
+EQIX.US,D,20190418,000000,422.733,422.733,417.822,419.232,481948.41385647,0
+EQIX.US,D,20190422,000000,418.581,421.6,415.831,419.972,474132.62304426,0
+EQIX.US,D,20190423,000000,422.072,425.228,417.408,422.763,393848.11399667,0
+EQIX.US,D,20190424,000000,423.304,426.49,418.768,425.819,285815.3672167,0
+EQIX.US,D,20190425,000000,423.434,428.008,420.001,426.213,238360.83039742,0
+EQIX.US,D,20190426,000000,426.145,426.145,413.867,425.435,384457.40127825,0
+EQIX.US,D,20190429,000000,424.035,426.293,419.055,421.45,315474.19919979,0
+EQIX.US,D,20190430,000000,422.22,428.334,418.868,426.992,434623.68386525,0
+EQIX.US,D,20190501,000000,425.957,431.508,422.141,422.585,531345.99663349,0
+EQIX.US,D,20190502,000000,441.379,450.708,433.776,436.666,773371.84169228,0
+EQIX.US,D,20190503,000000,437.888,447.927,436.104,447.927,447514.11036245,0
+EQIX.US,D,20190506,000000,443.687,451.477,443.49,449.357,528679.88607876,0
+EQIX.US,D,20190507,000000,448.766,449.327,443.164,446.005,558095.33025921,0
+EQIX.US,D,20190508,000000,444.673,454.159,442.908,449.8,628935.37844861,0
+EQIX.US,D,20190509,000000,448.657,450.107,444.19,447.532,357640.12189094,0
+EQIX.US,D,20190510,000000,447.227,452.384,445.718,450.59,466644.39164977,0
+EQIX.US,D,20190513,000000,444.663,448.125,443.697,447.208,531571.13035091,0
+EQIX.US,D,20190514,000000,448.46,454.997,447.937,454.505,446945.19137378,0
+EQIX.US,D,20190515,000000,454.751,458.597,453.656,456.98,297206.93049599,0
+EQIX.US,D,20190516,000000,457.808,463.882,457.344,461.782,348222.0280447,0
+EQIX.US,D,20190517,000000,457.907,460.924,455.579,460.411,308181.69216327,0
+EQIX.US,D,20190520,000000,458.153,458.645,450.856,450.866,404045.04881136,0
+EQIX.US,D,20190521,000000,451.112,458.794,451.112,457.275,427110.09957466,0
+EQIX.US,D,20190522,000000,456.693,466.861,453.558,466.278,352355.56422617,0
+EQIX.US,D,20190523,000000,465.223,468.713,464.385,468.408,495670.41534601,0
+EQIX.US,D,20190524,000000,470.774,471.948,468.122,468.665,266588.74492416,0
+EQIX.US,D,20190528,000000,468.93,472.135,463.665,463.665,302064.5453903,0
+EQIX.US,D,20190529,000000,463.447,464,454.288,455.47,294490.11414906,0
+EQIX.US,D,20190530,000000,455.983,460.47,455.983,459.967,352339.33837266,0
+EQIX.US,D,20190531,000000,457.936,461.732,456.516,458.508,357819.62039539,0
+EQIX.US,D,20190603,000000,460.253,462.146,455.126,458.33,489386.95357458,0
+EQIX.US,D,20190604,000000,458.281,458.34,445.324,454.051,523577.86926596,0
+EQIX.US,D,20190605,000000,457.196,467.609,455.392,467.511,325091.05975153,0
+EQIX.US,D,20190606,000000,468.95,469.986,463.714,466.889,353810.82046277,0
+EQIX.US,D,20190607,000000,468.685,471.908,467.323,471.574,277734.89216913,0
+EQIX.US,D,20190610,000000,471.13,478.84,469.68,477.627,349025.20779341,0
+EQIX.US,D,20190611,000000,478.821,480.202,471.247,475.952,321305.36530466,0
+EQIX.US,D,20190612,000000,477.381,480.429,474.748,475.399,234642.06759628,0
+EQIX.US,D,20190613,000000,477.086,479.531,475.005,478.83,423640.80927122,0
+EQIX.US,D,20190614,000000,478.83,484.156,477.154,481.305,337514.99296033,0
+EQIX.US,D,20190617,000000,482.588,486.178,480.704,482.775,375240.10236919,0
+EQIX.US,D,20190618,000000,485.567,487.942,474.265,474.995,488764.28644616,0
+EQIX.US,D,20190619,000000,474.482,484.993,473.732,482.499,372815.3513854,0
+EQIX.US,D,20190620,000000,486.138,486.947,478.279,479.856,458743.41510665,0
+EQIX.US,D,20190621,000000,480.477,480.784,471.484,479.591,806884.31388381,0
+EQIX.US,D,20190624,000000,481.375,484.127,477.677,481.415,302488.44581323,0
+EQIX.US,D,20190625,000000,480.27,484.215,471.416,471.998,260635.88491798,0
+EQIX.US,D,20190626,000000,471.978,472.964,458.33,462.777,518953.50101584,0
+EQIX.US,D,20190627,000000,463.754,470.943,463.754,470.232,278123.29853751,0
+EQIX.US,D,20190628,000000,470.765,476.375,468.506,476.001,583715.95295021,0
+EQIX.US,D,20190701,000000,480.477,481.375,470.074,476.612,389692.26726663,0
+EQIX.US,D,20190702,000000,477.944,486.355,476.73,486.039,369745.62272464,0
+EQIX.US,D,20190703,000000,486.453,491.039,486.453,489.826,190947.87232773,0
+EQIX.US,D,20190705,000000,488.022,491.156,481.898,489.105,177954.00601442,0
+EQIX.US,D,20190708,000000,489.322,490.832,486.907,490.023,208112.79710876,0
+EQIX.US,D,20190709,000000,488.287,492.419,487.825,492.231,249242.29340701,0
+EQIX.US,D,20190710,000000,492.853,497.823,489.037,497.576,334365.14914787,0
+EQIX.US,D,20190711,000000,499.283,499.293,491.353,494.48,309777.91050223,0
+EQIX.US,D,20190712,000000,495.555,497.369,487.518,488.948,319642.21531997,0
+EQIX.US,D,20190715,000000,492.044,494.213,486.67,487.982,192188.13600535,0
+EQIX.US,D,20190716,000000,486.404,487.647,483.229,485.36,338359.75145865,0
+EQIX.US,D,20190717,000000,489.679,489.904,480.448,483.436,224525.2479333,0
+EQIX.US,D,20190718,000000,480.921,484.659,479.688,483.426,311379.19942042,0
+EQIX.US,D,20190719,000000,485.586,486.867,478.131,478.18,323205.81839692,0
+EQIX.US,D,20190722,000000,477.056,480.212,475.793,477.973,258296.31966513,0
+EQIX.US,D,20190723,000000,479.915,481.286,473.722,478.86,355341.12127185,0
+EQIX.US,D,20190724,000000,479.817,482.312,476.405,479.817,296153.26413374,0
+EQIX.US,D,20190725,000000,478.555,479.037,462.56,462.965,564934.52751332,0
+EQIX.US,D,20190726,000000,464.553,467.225,457.285,461.378,554740.63504619,0
+EQIX.US,D,20190729,000000,467.205,469.079,457.068,459.287,417487.15432787,0
+EQIX.US,D,20190730,000000,457.985,471.474,457.394,470.833,492820.74982346,0
+EQIX.US,D,20190731,000000,469.739,482.618,466.209,473.93,785551.37298261,0
+EQIX.US,D,20190801,000000,499.774,500.949,476.582,493.434,762875.74270353,0
+EQIX.US,D,20190802,000000,496.57,503.168,491.541,494.677,614875.67638291,0
+EQIX.US,D,20190805,000000,489.462,494.273,477.657,483.91,455654.41824484,0
+EQIX.US,D,20190806,000000,484.679,494.135,484.225,490.694,388611.21977659,0
+EQIX.US,D,20190807,000000,488.988,504.794,483.249,503.178,462573.73065066,0
+EQIX.US,D,20190808,000000,501.501,519.142,497.931,518.413,583593.24493305,0
+EQIX.US,D,20190809,000000,519.142,522.475,516.135,521.41,528775.21296812,0
+EQIX.US,D,20190812,000000,521.025,526.252,518.767,522.258,427908.20874414,0
+EQIX.US,D,20190813,000000,522.672,523.254,514.418,517.613,480588.48450923,0
+EQIX.US,D,20190814,000000,513.897,517.909,507.053,509.588,500961.05770585,0
+EQIX.US,D,20190815,000000,510.928,519.29,509.221,515.681,381315.67039252,0
+EQIX.US,D,20190816,000000,516.539,522.771,514.428,520.848,609191.55707546,0
+EQIX.US,D,20190819,000000,525.019,526.646,519.497,524.546,299129.69413683,0
+EQIX.US,D,20190820,000000,522.632,525.699,518.333,518.59,271734.36871827,0
+EQIX.US,D,20190821,000000,520.334,523.451,517.051,523.451,209771.89063007,0
+EQIX.US,D,20190822,000000,522.997,529.437,519.191,525.64,285352.93039169,0
+EQIX.US,D,20190823,000000,528.48,530.285,518.718,520.897,336685.44619968,0
+EQIX.US,D,20190826,000000,521.469,529.781,521.44,529.684,214203.57686977,0
+EQIX.US,D,20190827,000000,531.399,533.273,526.607,528.568,622322.32902777,0
+EQIX.US,D,20190828,000000,529.377,530.591,522.751,524.802,320608.6677196,0
+EQIX.US,D,20190829,000000,527.81,529.791,526.163,528.766,358256.70432429,0
+EQIX.US,D,20190830,000000,529.032,530.502,524.496,527.406,315835.22444038,0
+EQIX.US,D,20190903,000000,526.537,536.98,525.433,536.537,313149.84568461,0
+EQIX.US,D,20190904,000000,535.57,538.4,526.222,529.495,470351.99917662,0
+EQIX.US,D,20190905,000000,529.752,530.926,519.26,522.405,513160.87131307,0
+EQIX.US,D,20190906,000000,523.756,531.576,523.057,525.315,386946.04156021,0
+EQIX.US,D,20190909,000000,525.325,525.532,508.897,510.257,418791.30730366,0
+EQIX.US,D,20190910,000000,507.704,507.704,498.1,503.858,523500.7964618,0
+EQIX.US,D,20190911,000000,502.654,505.683,498.711,501.017,559219.98473056,0
+EQIX.US,D,20190912,000000,502.457,511.647,501.077,510.908,459252.5012605,0
+EQIX.US,D,20190913,000000,509.124,511.095,504.203,508.936,347656.15140358,0
+EQIX.US,D,20190916,000000,509.833,522.593,508.364,521.37,313913.47491539,0
+EQIX.US,D,20190917,000000,522.839,530.916,516.903,529.881,401514.82977976,0
+EQIX.US,D,20190918,000000,530.452,532.059,517.348,531.882,381942.39398431,0
+EQIX.US,D,20190919,000000,531.419,541.19,530.295,539.485,497864.96203312,0
+EQIX.US,D,20190920,000000,539.06,542.019,535.363,537.039,1160538.9605066,0
+EQIX.US,D,20190923,000000,545.185,578.307,540.244,551.505,755081.24832405,0
+EQIX.US,D,20190924,000000,551.979,552.698,537.661,542.344,548175.24907003,0
+EQIX.US,D,20190925,000000,544.741,550.213,532.819,549.178,410304.17180251,0
+EQIX.US,D,20190926,000000,547.383,554.138,547.176,552.768,288675.17389769,0
+EQIX.US,D,20190927,000000,550.844,553.202,543.567,546.683,309067.01529536,0
+EQIX.US,D,20190930,000000,548.675,551.998,544.484,546.85,319309.58532304,0
+EQIX.US,D,20191001,000000,545.006,548.201,538.459,540.017,330383.73034304,0
+EQIX.US,D,20191002,000000,538.626,541.841,526.36,532.365,594758.66037905,0
+EQIX.US,D,20191003,000000,533.923,545.865,533.559,545.855,442612.88848683,0
+EQIX.US,D,20191004,000000,547.64,552.186,546.023,551.445,324032.32281005,0
+EQIX.US,D,20191007,000000,547.876,550.785,545.668,547.353,237080.00208603,0
+EQIX.US,D,20191008,000000,546.259,547.777,539.79,539.929,297141.0129661,0
+EQIX.US,D,20191009,000000,541.27,549.217,540.48,545.155,289060.53791854,0
+EQIX.US,D,20191010,000000,543.745,545.085,538.646,542.502,243613.950471,0
+EQIX.US,D,20191011,000000,546.279,546.279,536.497,537.187,296304.36739454,0
+EQIX.US,D,20191014,000000,537.542,541.566,535.718,538.045,205626.18505848,0
+EQIX.US,D,20191015,000000,540.974,544.366,536.625,541.98,218721.46295624,0
+EQIX.US,D,20191016,000000,538.666,539.356,531.773,538.4,330383.73034304,0
+EQIX.US,D,20191017,000000,541.29,546.545,539.889,542.157,209820.5681906,0
+EQIX.US,D,20191018,000000,544.988,547.216,541.664,546.486,264642.65661891,0
+EQIX.US,D,20191021,000000,546.486,548.3,542.334,547.393,286321.41102302,0
+EQIX.US,D,20191022,000000,552.432,552.432,540.244,540.343,286454.26019863,0
+EQIX.US,D,20191023,000000,540.116,542.877,529.901,537.197,390849.37344501,0
+EQIX.US,D,20191024,000000,539.929,539.929,532.149,534.1,348996.81254977,0
+EQIX.US,D,20191025,000000,533.144,537.128,524.93,536.378,402765.23461582,0
+EQIX.US,D,20191028,000000,535.698,539.051,533.943,537.681,303877.78451996,0
+EQIX.US,D,20191029,000000,536.517,546.338,536.398,538.065,323905.5583295,0
+EQIX.US,D,20191030,000000,541.083,547.719,537.039,541.506,593604.59654821,0
+EQIX.US,D,20191031,000000,542.965,545.066,525.058,537.355,736056.43508453,0
+EQIX.US,D,20191101,000000,535.984,537.996,528.214,533.056,455583.43013573,0
+EQIX.US,D,20191104,000000,531.576,531.685,514.211,515.01,698650.77216665,0
+EQIX.US,D,20191105,000000,513.994,513.994,496.58,499.824,991270.85669877,0
+EQIX.US,D,20191106,000000,502.536,507.21,500.436,504.291,398134.78167064,0
+EQIX.US,D,20191107,000000,503.405,503.405,492.399,495.378,408266.81307128,0
+EQIX.US,D,20191108,000000,496.294,508.138,494.816,502.773,534478.6004766,0
+EQIX.US,D,20191111,000000,502.724,511.362,502.724,507.22,329673.84925202,0
+EQIX.US,D,20191112,000000,507.821,511.027,499.5,503.66,379516.62888469,0
+EQIX.US,D,20191113,000000,506.007,513.817,504.864,512.664,458016.29404627,0
+EQIX.US,D,20191114,000000,514.054,520.601,511.332,516.43,552722.54451599,0
+EQIX.US,D,20191115,000000,520.354,523.362,515.504,521.824,477335.20088064,0
+EQIX.US,D,20191118,000000,521.44,531.842,521.44,529.23,371606.52529897,0
+EQIX.US,D,20191119,000000,530.709,541.753,528.875,538.005,424525.11828747,0
+EQIX.US,D,20191120,000000,538.045,545.825,536.99,541.624,418116.92026719,0
+EQIX.US,D,20191121,000000,538.588,543.37,531.508,533.44,339214.65111541,0
+EQIX.US,D,20191122,000000,535.984,540.273,529.712,530.975,334901.61642951,0
+EQIX.US,D,20191125,000000,532.907,536.585,526.804,527.415,496208.91085935,0
+EQIX.US,D,20191126,000000,526.824,530.137,524.615,528.214,893457.35528205,0
+EQIX.US,D,20191127,000000,528.963,539.919,525.206,538.222,317424.34396844,0
+EQIX.US,D,20191129,000000,538.617,541.92,538.203,539.81,196578.24349542,0
+EQIX.US,D,20191202,000000,537.858,537.858,523.471,523.521,415029.95163706,0
+EQIX.US,D,20191203,000000,524.418,529.437,520.956,526.232,470322.58981714,0
+EQIX.US,D,20191204,000000,523.53,537.108,522.584,536.073,434437.08654989,0
+EQIX.US,D,20191205,000000,534.486,537.069,529.407,533.342,354666.73423538,0
+EQIX.US,D,20191206,000000,535.363,539.929,532.198,532.503,322650.08291423,0
+EQIX.US,D,20191209,000000,532.859,535.777,530.709,533.963,227649.73884966,0
+EQIX.US,D,20191210,000000,536.595,537.878,529.644,531.113,357519.44210547,0
+EQIX.US,D,20191211,000000,532.523,537.197,528.047,532.453,349641.79022675,0
+EQIX.US,D,20191212,000000,534.574,534.574,520.207,521.657,406712.17348192,0
+EQIX.US,D,20191213,000000,521.528,526.35,517.189,525.502,581355.09126462,0
+EQIX.US,D,20191216,000000,526.193,536.951,521.035,535.945,496754.50518359,0
+EQIX.US,D,20191217,000000,538.588,543.755,529.466,530.916,432168.50940614,0
+EQIX.US,D,20191218,000000,532.897,539.81,531.695,538.459,516388.80204555,0
+EQIX.US,D,20191219,000000,539.485,550.874,537.582,548.428,408371.26700323,0
+EQIX.US,D,20191220,000000,554.079,554.414,546.436,550.154,978647.14266862,0
+EQIX.US,D,20191223,000000,549.818,551.692,542.907,544.366,190818.06549967,0
+EQIX.US,D,20191224,000000,544.267,549.187,542.009,545.885,86770.793987882,0
+EQIX.US,D,20191226,000000,546.299,552.442,544.859,551.859,160738.37544117,0
+EQIX.US,D,20191227,000000,554.582,556.544,550.568,554.71,243444.59312501,0
+EQIX.US,D,20191230,000000,552.619,554.641,547.59,552.56,259517.3151417,0
+EQIX.US,D,20191231,000000,552.846,556.041,550.755,555.864,307320.70781144,0
+EQIX.US,D,20200102,000000,556.041,556.997,548.537,551.702,471127.79779753,0
+EQIX.US,D,20200103,000000,548.004,562.184,548.004,557.204,404481.11862442,0
+EQIX.US,D,20200106,000000,557.214,559.946,552.086,556.573,298571.93042245,0
+EQIX.US,D,20200107,000000,556.564,558.516,547.59,554.108,265296.7613385,0
+EQIX.US,D,20200108,000000,555.183,558.191,547.58,555.952,274074.94808696,0
+EQIX.US,D,20200109,000000,555.143,561.85,547.955,560.882,241082.71732357,0
+EQIX.US,D,20200110,000000,565.004,567.332,559.285,565.645,323358.94988942,0
+EQIX.US,D,20200113,000000,566.513,569.954,564.008,566.583,416150.54964505,0
+EQIX.US,D,20200114,000000,567.372,568.515,555.124,558.516,404661.63124471,0
+EQIX.US,D,20200115,000000,560.478,564.275,557.135,558.269,414066.54158497,0
+EQIX.US,D,20200116,000000,559.512,567.923,558.624,566.74,548259.42068512,0
+EQIX.US,D,20200117,000000,565.645,568.21,559.856,559.946,834041.32207896,0
+EQIX.US,D,20200121,000000,563.27,566.178,556.071,561.85,715051.05360105,0
+EQIX.US,D,20200122,000000,566.957,570.576,562.598,563.427,466368.55214012,0
+EQIX.US,D,20200123,000000,566.119,574.895,564.305,567.559,369898.75421713,0
+EQIX.US,D,20200124,000000,568.87,574.55,561.889,563.713,345474.78822243,0
+EQIX.US,D,20200127,000000,561.76,566.583,557.668,565.595,244846.10122186,0
+EQIX.US,D,20200128,000000,567.539,575.813,566.997,573.819,334074.09790053,0
+EQIX.US,D,20200129,000000,571.434,575.418,568.307,573.929,255341.18609477,0
+EQIX.US,D,20200130,000000,573.949,579.086,573.949,574.234,365884.8837053,0
+EQIX.US,D,20200131,000000,575.239,576.394,559.325,561.593,513185.21009333,0
+EQIX.US,D,20200203,000000,564.305,577.222,562.845,574.797,467994.17983858,0
+EQIX.US,D,20200204,000000,579.066,580.397,576.384,578.839,342278.29508113,0
+EQIX.US,D,20200205,000000,579.451,580.152,571.384,572.567,343918.12040139,0
+EQIX.US,D,20200206,000000,577.33,578.819,566.188,574.925,225808.10447638,0
+EQIX.US,D,20200207,000000,576.265,578.553,573.395,577.083,196239.52880342,0
+EQIX.US,D,20200210,000000,580.122,584.451,578.101,582.842,283859.137753,0
+EQIX.US,D,20200211,000000,583.839,590.16,581.846,584.282,362296.94184808,0
+EQIX.US,D,20200212,000000,586.816,594.764,583.119,593.414,594767.78742165,0
+EQIX.US,D,20200213,000000,585.741,606.055,582.804,605.424,533781.90289155,0
+EQIX.US,D,20200214,000000,608.569,623.085,606.775,617.69,460541.44249863,0
+EQIX.US,D,20200218,000000,614.901,618.983,608.826,612.888,449388.19644276,0
+EQIX.US,D,20200219,000000,617.257,619.101,610.789,613.007,425298.88867669,0
+EQIX.US,D,20200220,000000,613.263,617.573,608.776,617.454,371317.50228333,0
+EQIX.US,D,20200221,000000,620.847,625.639,613.352,624.692,635215.7978725,0
+EQIX.US,D,20200224,000000,612.603,623.203,607.268,614.121,570439.14831632,0
+EQIX.US,D,20200225,000000,614.901,617.632,600.031,604.31,708698.63195221,0
+EQIX.US,D,20200226,000000,606.765,609.92,597.526,602.279,433533.5093326,0
+EQIX.US,D,20200227,000000,596.618,603.126,571.118,571.344,751051.15195871,0
+EQIX.US,D,20200228,000000,559.158,564.147,538.883,547.729,1183803.7920912,0
+EQIX.US,D,20200302,000000,552.59,593.127,551.988,591.787,791761.81841325,0
+EQIX.US,D,20200303,000000,594.509,606.271,573.742,588.236,709841.54050876,0
+EQIX.US,D,20200304,000000,598.611,618.213,594.696,617.237,613275.40158056,0
+EQIX.US,D,20200305,000000,601.48,613.727,584.292,589.666,604541.83592924,0
+EQIX.US,D,20200306,000000,576.227,583.306,557.017,582.023,864075.37692445,0
+EQIX.US,D,20200309,000000,546.003,575.586,545.175,548.931,757625.66497747,0
+EQIX.US,D,20200310,000000,573.742,588.119,546.052,583.563,738748.91265122,0
+EQIX.US,D,20200311,000000,565.735,578.495,559.275,572.587,938995.21315556,0
+EQIX.US,D,20200312,000000,532.523,568.959,522.248,540.392,1050203.1566441,0
+EQIX.US,D,20200313,000000,559.669,596.54,541.94,593.916,1130589.0772761,0
+EQIX.US,D,20200316,000000,557.087,560.617,506.806,518.678,1065969.6156758,0
+EQIX.US,D,20200317,000000,534.17,572.055,530.442,550.006,1271144.5191836,0
+EQIX.US,D,20200318,000000,521.144,559.423,511.046,547.097,1074954.6820566,0
+EQIX.US,D,20200319,000000,546.85,564.295,512.11,525.936,1030299.1049676,0
+EQIX.US,D,20200320,000000,525.689,535.461,471.613,484.363,1286615.8705046,0
+EQIX.US,D,20200323,000000,482.913,483.85,456.96,467.738,922523.94361205,0
+EQIX.US,D,20200324,000000,487.518,528.747,474.926,521.991,956195.63199113,0
+EQIX.US,D,20200325,000000,512.357,567.686,511.933,529.674,756959.39086774,0
+EQIX.US,D,20200326,000000,535.037,577.804,527.129,561.859,789224.50057075,0
+EQIX.US,D,20200327,000000,548.409,578.513,529.654,568.249,644386.44745273,0
+EQIX.US,D,20200330,000000,579.461,620.58,568.003,616.646,814216.37143826,0
+EQIX.US,D,20200331,000000,611.981,616.695,584.301,597.22,1189004.1781408,0
+EQIX.US,D,20200401,000000,581.552,592.852,555.273,569.413,747493.63357683,0
+EQIX.US,D,20200402,000000,568.761,601.499,564.847,598.748,838201.22527236,0
+EQIX.US,D,20200403,000000,598.896,608.372,577.951,597.338,582672.4277464,0
+EQIX.US,D,20200406,000000,611.764,630.145,602.416,623.676,730831.71025459,0
+EQIX.US,D,20200407,000000,649.206,649.905,594.509,596.333,649739.96499491,0
+EQIX.US,D,20200408,000000,596.717,639.463,594.341,635.174,558386.38150653,0
+EQIX.US,D,20200409,000000,637.699,662.301,637.048,656.858,945723.87178264,0
+EQIX.US,D,20200413,000000,651.779,651.779,616.537,628.409,565724.52375606,0
+EQIX.US,D,20200414,000000,647.707,665.417,642.392,658.731,574953.99205526,0
+EQIX.US,D,20200415,000000,648.091,655.202,636.367,645.962,377630.37341425,0
+EQIX.US,D,20200416,000000,630.185,657.883,630.185,652.854,545548.68903324,0
+EQIX.US,D,20200417,000000,651.996,666.296,639.996,664.529,525617.25622889,0
+EQIX.US,D,20200420,000000,654.067,656.917,636.663,641.397,543244.61783493,0
+EQIX.US,D,20200421,000000,629.592,651.277,626.28,642.767,439989.37079757,0
+EQIX.US,D,20200422,000000,650.142,668.148,643.733,654.816,453845.23557856,0
+EQIX.US,D,20200423,000000,653.713,668.394,651.208,655.487,399954.10549535,0
+EQIX.US,D,20200424,000000,655.487,659.362,643.458,655.113,480882.57810408,0
+EQIX.US,D,20200427,000000,661.59,676.067,655.25,671.274,365790.57093177,0
+EQIX.US,D,20200428,000000,682.357,684.418,652.42,653.83,391393.95365341,0
+EQIX.US,D,20200429,000000,655.497,658.643,642.668,649.571,633508.02679067,0
+EQIX.US,D,20200430,000000,646.07,656.502,634.72,645.646,786431.62553548,0
+EQIX.US,D,20200501,000000,641.002,651.09,636.111,641.494,362591.03544292,0
+EQIX.US,D,20200504,000000,635.421,647.352,631.999,646.386,538759.18345549,0
+EQIX.US,D,20200505,000000,659.205,662.271,643.073,656.345,336297.03983129,0
+EQIX.US,D,20200506,000000,650.636,670.455,650.479,654.234,406075.30873169,0
+EQIX.US,D,20200507,000000,633.034,649.433,627.295,645.784,693525.43068943,0
+EQIX.US,D,20200508,000000,650.122,656.907,641.958,648.486,459536.45369691,0
+EQIX.US,D,20200511,000000,643.033,656.819,641.11,648.328,584435.97519967,0
+EQIX.US,D,20200512,000000,639.246,646.701,631.112,634.602,1597242.5959685,0
+EQIX.US,D,20200513,000000,634.444,656.295,634.218,649.087,1643925.3906303,0
+EQIX.US,D,20200514,000000,649.866,652.303,617.622,630.392,837175.95415375,0
+EQIX.US,D,20200515,000000,628.124,633.35,618.273,629.829,590398.9763643,0
+EQIX.US,D,20200518,000000,650.951,650.951,630.52,633.38,613429.5471889,0
+EQIX.US,D,20200519,000000,636.535,643.231,623.282,624.179,474588.97517421,0
+EQIX.US,D,20200520,000000,627.463,630.026,621.29,629.316,614709.36138443,0
+EQIX.US,D,20200521,000000,624.06,627.67,613.904,618.687,533647.02548425,0
+EQIX.US,D,20200522,000000,617.434,644.61,616.3,643.27,523939.90862239,0
+EQIX.US,D,20200526,000000,653.92,657.657,630.372,631.743,597081.9997784,0
+EQIX.US,D,20200527,000000,639.947,649.364,620.748,648.575,578469.93168753,0
+EQIX.US,D,20200528,000000,654.451,667.064,649.718,665.674,459576.00421483,0
+EQIX.US,D,20200529,000000,669.352,672.526,658.012,669.786,613796.65712454,0
+EQIX.US,D,20200601,000000,671.935,687.732,669.006,681.816,465771.23790782,0
+EQIX.US,D,20200602,000000,689.655,689.655,660.477,668.878,647517.02306415,0
+EQIX.US,D,20200603,000000,664.075,668.237,655.34,661.493,454901.94428835,0
+EQIX.US,D,20200604,000000,653.683,660.565,633.833,638.625,529483.06582746,0
+EQIX.US,D,20200605,000000,636.279,648.141,621.911,646.622,862882.77669152,0
+EQIX.US,D,20200608,000000,635.263,649.601,635.263,649.255,586940.84133516,0
+EQIX.US,D,20200609,000000,652.737,666.363,648.447,663.632,547695.57227567,0
+EQIX.US,D,20200610,000000,667.478,671.935,653.348,667.763,493078.33524792,0
+EQIX.US,D,20200611,000000,665.515,665.515,633.448,634.326,606426.06316799,0
+EQIX.US,D,20200612,000000,641.998,652.854,636.959,649.621,561696.4556224,0
+EQIX.US,D,20200615,000000,642.569,667.843,635.411,666.797,569647.12384191,0
+EQIX.US,D,20200616,000000,673.976,681.648,659.973,669.372,594666.37583722,0
+EQIX.US,D,20200617,000000,674.066,676.353,666.453,670.141,408513.24322144,0
+EQIX.US,D,20200618,000000,668.751,671.452,661.769,668.711,326063.59684623,0
+EQIX.US,D,20200619,000000,684.942,685.504,661.078,683.038,1421117.0408214,0
+EQIX.US,D,20200622,000000,680.869,682.594,665.053,669.312,628705.17415195,0
+EQIX.US,D,20200623,000000,672.063,676.865,661.108,666.955,619663.31728395,0
+EQIX.US,D,20200624,000000,662.448,666.827,651.355,662.094,543970.72477947,0
+EQIX.US,D,20200625,000000,657.193,670.328,656.355,669.016,507915.86416622,0
+EQIX.US,D,20200626,000000,669.312,670.151,655.674,659.135,586949.96837777,0
+EQIX.US,D,20200629,000000,665.141,665.338,656.779,661.423,332628.98282238,0
+EQIX.US,D,20200630,000000,670.614,676.797,662.932,674.263,489535.01448786,0
+EQIX.US,D,20200701,000000,674.982,701.379,673.207,699.102,597221.94776491,0
+EQIX.US,D,20200702,000000,703.549,706.606,688.333,689.724,451113.20749396,0
+EQIX.US,D,20200706,000000,694.516,699.456,684.981,693.816,438829.22227167,0
+EQIX.US,D,20200707,000000,689.763,701.606,687.407,692.288,329105.9443792,0
+EQIX.US,D,20200708,000000,696.607,701.488,686.085,691.598,347457.38469809,0
+EQIX.US,D,20200709,000000,692.978,703.766,686.569,699.615,249112.48657894,0
+EQIX.US,D,20200710,000000,705.649,705.649,685.099,687.989,353747.94528042,0
+EQIX.US,D,20200713,000000,691.489,694.872,670.161,673.128,457515.32081918,0
+EQIX.US,D,20200714,000000,688.216,690.297,669.45,688.294,346932.07269072,0
+EQIX.US,D,20200715,000000,695.266,695.828,682.564,685.385,382844.95708576,0
+EQIX.US,D,20200716,000000,687.801,689.32,678.896,685.592,237517.08601494,0
+EQIX.US,D,20200717,000000,688.669,701.715,680.77,695.315,353039.07830524,0
+EQIX.US,D,20200720,000000,697.061,705.392,692.781,702.632,311681.40594203,0
+EQIX.US,D,20200721,000000,706.142,706.142,695.532,697.011,289795.77190567,0
+EQIX.US,D,20200722,000000,700.61,708.322,696.044,706.162,291027.92265653,0
+EQIX.US,D,20200723,000000,709.16,714.75,699.201,707.276,350543.33921236,0
+EQIX.US,D,20200724,000000,700.669,709.987,700.433,707.956,263420.64702651,0
+EQIX.US,D,20200727,000000,708.262,725.914,705.688,723.901,415992.34757334,0
+EQIX.US,D,20200728,000000,731.937,731.937,718.616,722.501,418172.69663863,0
+EQIX.US,D,20200729,000000,729.749,740.104,725.972,739.265,395283.08791639,0
+EQIX.US,D,20200730,000000,748.859,756.255,739.265,746.898,480708.15017886,0
+EQIX.US,D,20200731,000000,743.268,754.431,740.104,754.124,348525.24868216,0
+EQIX.US,D,20200803,000000,745.625,754.114,744.235,748.011,402602.97608073,0
+EQIX.US,D,20200804,000000,752.183,762.999,744.086,761.747,398805.11224374,0
+EQIX.US,D,20200805,000000,767.121,767.121,754.845,762.338,260472.61226705,0
+EQIX.US,D,20200806,000000,756.225,762.092,755.072,760.445,264850.55036699,0
+EQIX.US,D,20200807,000000,760.09,766.609,756.956,760.1,234199.91308815,0
+EQIX.US,D,20200810,000000,766.086,773.64,748.889,751.492,320539.7078422,0
+EQIX.US,D,20200811,000000,750.269,750.269,724.789,727.905,526945.74798496,0
+EQIX.US,D,20200812,000000,734.158,745.231,726.415,742.145,328416.34560506,0
+EQIX.US,D,20200813,000000,738.604,747.114,737.272,739.383,296360.14376597,0
+EQIX.US,D,20200814,000000,740.418,745.339,727.845,731.593,376683.18921566,0
+EQIX.US,D,20200817,000000,728.092,742.164,728.092,741.256,406991.05533911,0
+EQIX.US,D,20200818,000000,743.752,761.067,742.262,758.059,470879.33941567,0
+EQIX.US,D,20200819,000000,765.554,765.554,745.89,750.209,346647.10613847,0
+EQIX.US,D,20200820,000000,748.188,759.233,748.188,756.175,323968.43351185,0
+EQIX.US,D,20200821,000000,758.887,758.887,746.286,753.543,523762.43834963,0
+EQIX.US,D,20200824,000000,756.265,756.265,735.202,744.196,385500.92648204,0
+EQIX.US,D,20200825,000000,747.903,753.435,743.238,751.167,193305.69166579,0
+EQIX.US,D,20200826,000000,752.971,753.859,742.184,753.385,325428.76032768,0
+EQIX.US,D,20200827,000000,758.236,766.373,754.341,760.761,314275.51427181,0
+EQIX.US,D,20200828,000000,759.42,759.42,749.658,758.226,297839.73878284,0
+EQIX.US,D,20200831,000000,759.144,767.25,758.71,760.88,602510.56189306,0
+EQIX.US,D,20200901,000000,761.245,763.976,745.231,760.898,317998.33353632,0
+EQIX.US,D,20200902,000000,758.207,772.633,748.208,770.346,556186.76424019,0
+EQIX.US,D,20200903,000000,760.741,764.39,727.096,734.532,466917.1888119,0
+EQIX.US,D,20200904,000000,734.158,739.314,710.875,724.661,415065.44569162,0
+EQIX.US,D,20200908,000000,716.387,725.864,711.083,713.922,376409.37793768,0
+EQIX.US,D,20200909,000000,721.595,733.032,719.227,725.844,332692.87212057,0
+EQIX.US,D,20200910,000000,724.71,726.218,714.839,715.687,285269.77289246,0
+EQIX.US,D,20200911,000000,719.771,723.28,710.974,720.421,230460.86797012,0
+EQIX.US,D,20200914,000000,724.187,733.329,719.671,728.369,288932.75932215,0
+EQIX.US,D,20200915,000000,731.297,745.004,731.297,740.331,226268.51306969,0
+EQIX.US,D,20200916,000000,750.309,754.707,738.486,739.255,274677.3328985,0
+EQIX.US,D,20200917,000000,735.567,738.477,717.463,727.995,305729.56005169,0
+EQIX.US,D,20200918,000000,727.126,730.103,719.346,724.552,437269.51210309,0
+EQIX.US,D,20200921,000000,722.56,723.823,703.283,718.251,363253.25308926,0
+EQIX.US,D,20200922,000000,715.402,728.654,715.402,722.56,339645.65034926,0
+EQIX.US,D,20200923,000000,702.701,726.525,702.701,703.934,330009.52159649,0
+EQIX.US,D,20200924,000000,707.395,717.571,703.953,706.882,360098.33869757,0
+EQIX.US,D,20200925,000000,705.807,724.177,705.156,723.823,260651.09665564,0
+EQIX.US,D,20200928,000000,738.9,743.19,732.658,736.81,345736.43011026,0
+EQIX.US,D,20200929,000000,736.81,740.478,732.588,735.528,301501.71109669,0
+EQIX.US,D,20200930,000000,739.472,741.977,725.115,732.304,458955.36531811,0
+EQIX.US,D,20201001,000000,736.286,743.367,728.349,740.231,392543.96102088,0
+EQIX.US,D,20201002,000000,736.406,751.265,732.511,749.53,463626.38289708,0
+EQIX.US,D,20201005,000000,749.323,759.411,734.886,759.401,312556.58791568,0
+EQIX.US,D,20201006,000000,758.612,767.772,746.631,761.876,409671.36351567,0
+EQIX.US,D,20201007,000000,761.866,776.282,760.721,773.856,360381.27701815,0
+EQIX.US,D,20201008,000000,773.649,805.006,768.295,794.239,636491.55560467,0
+EQIX.US,D,20201009,000000,803.734,803.734,795.333,799.002,370241.52537251,0
+EQIX.US,D,20201012,000000,802.404,809.05,793.786,804.435,312987.58714951,0
+EQIX.US,D,20201013,000000,807.58,807.58,791.951,795.865,317064.33284369,0
+EQIX.US,D,20201014,000000,793.736,797.808,782.869,787.474,490856.40743301,0
+EQIX.US,D,20201015,000000,784.21,791.922,781.775,784.999,264851.56448284,0
+EQIX.US,D,20201016,000000,786.39,796.537,782.357,787.76,337195.54646937,0
+EQIX.US,D,20201019,000000,790.117,792.651,778.767,780.354,294784.20774391,0
+EQIX.US,D,20201020,000000,781.114,783.579,770.711,775.474,311467.42749888,0
+EQIX.US,D,20201021,000000,773.393,777.396,768.314,773.758,319246.71014068,0
+EQIX.US,D,20201022,000000,776.618,779.803,747.923,749.096,436007.95199276,0
+EQIX.US,D,20201023,000000,749.53,752.497,741.346,748.592,392494.2693445,0
+EQIX.US,D,20201026,000000,748.562,748.562,734.581,742.282,304399.04006394,0
+EQIX.US,D,20201027,000000,750.299,750.299,739.038,745.014,320299.36238709,0
+EQIX.US,D,20201028,000000,735.261,743.435,727.373,728.399,506117.83677423,0
+EQIX.US,D,20201029,000000,739.64,739.64,710.807,713.578,595908.66774652,0
+EQIX.US,D,20201030,000000,704.693,712.631,693.51,704.475,429094.724282,0
+EQIX.US,D,20201102,000000,713.163,720.608,703.115,711.3,442702.13068113,0
+EQIX.US,D,20201103,000000,715.422,727.678,711.348,724.759,325678.23282538,0
+EQIX.US,D,20201104,000000,731.563,758.207,730.962,748.839,377606.03463399,0
+EQIX.US,D,20201105,000000,761.087,766.224,751.207,752.458,347970.5273153,0
+EQIX.US,D,20201106,000000,761.767,768.088,752.656,765.327,489388.98180628,0
+EQIX.US,D,20201109,000000,771.106,778.452,713.439,716.003,884740.01548424,0
+EQIX.US,D,20201110,000000,715.934,716.644,689.823,700.186,799452.8729766,0
+EQIX.US,D,20201111,000000,706.872,738.023,704.248,733.003,575858.58338839,0
+EQIX.US,D,20201112,000000,739.038,739.126,726.732,732.481,405123.05395387,0
+EQIX.US,D,20201113,000000,736.603,738.27,727.658,732.963,326280.61763691,0
+EQIX.US,D,20201116,000000,734.649,736.503,709.249,727.451,420335.80573457,0
+EQIX.US,D,20201117,000000,725.687,729.936,719.139,726.248,529820.76640362,0
+EQIX.US,D,20201118,000000,723.054,732.944,709.022,709.949,681084.25751127,0
+EQIX.US,D,20201119,000000,713.252,713.252,703.588,706.339,459796.06735306,0
+EQIX.US,D,20201120,000000,708.637,717.68,701.469,703.953,556829.71368549,0
+EQIX.US,D,20201123,000000,703.046,708.667,685.839,687.85,536664.02012111,0
+EQIX.US,D,20201124,000000,691.222,692.091,667.152,669.4,1260096.7411756,0
+EQIX.US,D,20201125,000000,675.79,681.924,663.968,670.515,910920.4301213,0
+EQIX.US,D,20201127,000000,677.783,682.27,668.671,677.27,485804.08229658,0
+EQIX.US,D,20201130,000000,678.315,683.285,672.349,674.627,1056824.3189917,0
+EQIX.US,D,20201201,000000,683.147,691.134,676.797,688.934,825516.66429156,0
+EQIX.US,D,20201202,000000,686.43,689.261,665.298,667.695,571126.71885877,0
+EQIX.US,D,20201203,000000,678.443,678.443,666.877,669.657,692111.75320246,0
+EQIX.US,D,20201204,000000,669.904,689.29,667.576,684.814,654586.42461493,0
+EQIX.US,D,20201207,000000,691.232,693.935,671.324,674.4,705394.64253141,0
+EQIX.US,D,20201208,000000,681.589,682.969,669.155,672.212,469765.8402186,0
+EQIX.US,D,20201209,000000,679.577,680.533,653.406,655.881,617409.95187787,0
+EQIX.US,D,20201210,000000,653.593,666.383,653.593,664.185,434155.16234517,0
+EQIX.US,D,20201211,000000,662.705,666.797,649.591,665.999,470591.33051588,0
+EQIX.US,D,20201214,000000,666.116,676.521,664.195,667.123,469551.86177545,0
+EQIX.US,D,20201215,000000,673.395,675.111,664.629,672.546,437650.81966055,0
+EQIX.US,D,20201216,000000,676.264,679.193,664.125,667.281,392077.46773248,0
+EQIX.US,D,20201217,000000,673.257,693.905,672.723,689.073,584897.39790885,0
+EQIX.US,D,20201218,000000,690.108,690.108,680.76,686.175,891589.35389679,0
+EQIX.US,D,20201221,000000,678.048,682.95,673.936,681.017,533994.86721886,0
+EQIX.US,D,20201222,000000,676.767,690.394,674.904,689.753,384185.61823196,0
+EQIX.US,D,20201223,000000,691.193,695.364,679.745,679.745,354114.04110022,0
+EQIX.US,D,20201224,000000,684.438,687.821,679.271,682.506,100685.47748785,0
+EQIX.US,D,20201228,000000,684.35,687.15,679.982,686.312,274400.479273,0
+EQIX.US,D,20201229,000000,691.272,692.455,682.082,685.257,238809.0696006,0
+EQIX.US,D,20201230,000000,687.969,691.913,675.091,677.152,360274.79485449,0
+EQIX.US,D,20201231,000000,678.196,691.193,674.133,690.484,303544.14040717,0
+EQIX.US,D,20210104,000000,694.506,695.364,668.681,669.569,586527.08207067,0
+EQIX.US,D,20210105,000000,674.834,675.663,667.321,668.592,489836.20689362,0
+EQIX.US,D,20210106,000000,662.251,663.751,641.821,646.761,588089.83458678,0
+EQIX.US,D,20210107,000000,650.873,661.542,648.071,656.435,721995.71890298,0
+EQIX.US,D,20210108,000000,663.534,675.465,661.068,669.48,645634.82405709,0
+EQIX.US,D,20210111,000000,673.849,676.718,658.209,659.736,520196.80704098,0
+EQIX.US,D,20210112,000000,658.711,659.135,638.783,654.077,426434.69842233,0
+EQIX.US,D,20210113,000000,658.83,668.631,656.247,667.212,470961.48279907,0
+EQIX.US,D,20210114,000000,666.186,669.884,662.211,666.768,548273.61830693,0
+EQIX.US,D,20210115,000000,668,686.292,667.783,684.261,568801.35122774,0
+EQIX.US,D,20210119,000000,693.038,698.993,688.028,692.545,577673.85074973,0
+EQIX.US,D,20210120,000000,694.399,710.146,691.272,703.578,471812.32599245,0
+EQIX.US,D,20210121,000000,703.066,704.88,692.968,695.996,329259.07587169,0
+EQIX.US,D,20210122,000000,696.271,704.742,696.271,697.238,501532.00492621,0
+EQIX.US,D,20210125,000000,704.288,704.663,695.473,699.161,326560.51360994,0
+EQIX.US,D,20210126,000000,697.357,711.555,695.66,710.846,382690.81147742,0
+EQIX.US,D,20210127,000000,712.848,712.848,705.768,707.415,509629.71994313,0
+EQIX.US,D,20210128,000000,704.801,722.6,700.088,713.735,465553.20300129,0
+EQIX.US,D,20210129,000000,709.12,720.746,702.247,715.402,504788.33090233,0
+EQIX.US,D,20210201,000000,713.469,734.335,707.217,731.613,355618.98901321,0
+EQIX.US,D,20210202,000000,734.856,744.787,733.112,743.061,595636.88470023,0
+EQIX.US,D,20210203,000000,738.732,740.585,721.131,729.828,331111.86551927,0
+EQIX.US,D,20210204,000000,734.788,734.788,717.373,722.116,435552.61397864,0
+EQIX.US,D,20210205,000000,724.267,731.189,716.357,729.266,391228.65277079,0
+EQIX.US,D,20210208,000000,726.091,729.492,714.623,722.6,384480.72594266,0
+EQIX.US,D,20210209,000000,726.495,730.193,717.946,725.548,310057.80647526,0
+EQIX.US,D,20210210,000000,731.8,733.348,723.389,726.071,481855.11519878,0
+EQIX.US,D,20210211,000000,724.394,733.447,687.495,693.875,826129.19026154,0
+EQIX.US,D,20210212,000000,687.624,700.146,676.787,686.253,660670.10556504,0
+EQIX.US,D,20210216,000000,699.634,699.979,661.749,665.25,638446.77095252,0
+EQIX.US,D,20210217,000000,663.454,677.072,661.927,671.373,580954.51550611,0
+EQIX.US,D,20210218,000000,669.924,669.924,659.953,662.805,997975.17654559,0
+EQIX.US,D,20210219,000000,671.668,677.122,651.879,657.637,752264.03450852,0
+EQIX.US,D,20210222,000000,655.202,655.202,640.174,645.182,838408.10490461,0
+EQIX.US,D,20210223,000000,643.832,647.924,635.224,639.71,897610.15966454,0
+EQIX.US,D,20210224,000000,639.68,641.584,619.031,620.461,1108438.7590044,0
+EQIX.US,D,20210225,000000,618.519,625.707,605.927,619.841,1408130.2733189,0
+EQIX.US,D,20210226,000000,625.146,641.09,621.438,629.533,1007898.3000823,0
+EQIX.US,D,20210301,000000,630.47,639.582,623.37,629.455,963005.41988577,0
+EQIX.US,D,20210302,000000,627.867,630.49,611.143,621.478,844992.7590818,0
+EQIX.US,D,20210303,000000,612.444,619.653,591.57,593.611,650564.44117635,0
+EQIX.US,D,20210304,000000,597.9,608.973,584.765,586.058,970816.14011875,0
+EQIX.US,D,20210305,000000,588.76,598.601,569.697,592.842,890144.23881864,0
+EQIX.US,D,20210308,000000,587.497,597.811,576.798,577.657,1060761.1166994,0
+EQIX.US,D,20210309,000000,594.142,611.528,589.282,604.644,788745.83789223,0
+EQIX.US,D,20210310,000000,616.192,626.881,607.859,620.165,1060433.5572817,0
+EQIX.US,D,20210311,000000,622.375,642.008,622.375,635.598,753496.18525937,0
+EQIX.US,D,20210312,000000,625.787,649.965,624.169,648.625,739595.69938123,0
+EQIX.US,D,20210315,000000,643.033,655.911,643.033,650.112,604959.65165711,0
+EQIX.US,D,20210316,000000,653.84,662.281,649.65,651.849,297625.76033969,0
+EQIX.US,D,20210317,000000,647.056,649.019,634.385,637.412,484155.12993371,0
+EQIX.US,D,20210318,000000,629.879,634.435,620.62,628.055,590935.44364596,0
+EQIX.US,D,20210319,000000,631.22,643.635,628.035,634.108,688842.24372035,0
+EQIX.US,D,20210322,000000,630.875,650.192,630.875,647.333,494049.85822678,0
+EQIX.US,D,20210323,000000,654.541,663.998,641.435,656.168,449947.98838883,0
+EQIX.US,D,20210324,000000,651.504,656.148,639.029,643.121,544964.5583069,0
+EQIX.US,D,20210325,000000,648.121,650.764,636.348,648.732,398063.79356153,0
+EQIX.US,D,20210326,000000,645.015,664.195,641.307,663.801,412945.94357698,0
+EQIX.US,D,20210329,000000,665.111,671.166,654.432,667.873,465110.03437732,0
+EQIX.US,D,20210330,000000,660.467,667.763,653.733,655.26,309755.59995366,0
+EQIX.US,D,20210331,000000,656.7,666.738,645.706,659.866,425768.42431261,0
+EQIX.US,D,20210401,000000,665.802,666.156,653.781,658.326,757324.4725717,0
+EQIX.US,D,20210405,000000,666.296,670.653,662.578,670.209,419864.24186696,0
+EQIX.US,D,20210406,000000,667.291,671.738,662.568,668.731,460825.39493504,0
+EQIX.US,D,20210407,000000,668.888,669.342,660.931,664.589,376041.2538862,0
+EQIX.US,D,20210408,000000,673.849,678.886,665.505,667.735,373297.05641145,0
+EQIX.US,D,20210409,000000,666.088,671.62,663.219,667.518,329474.06843069,0
+EQIX.US,D,20210412,000000,668.148,672.449,659.323,671.363,365753.04864553,0
+EQIX.US,D,20210413,000000,674.35,686.953,672.556,685.296,391664.72258386,0
+EQIX.US,D,20210414,000000,686.529,688.313,672.586,674.163,364419.48631024,0
+EQIX.US,D,20210415,000000,677.99,699.486,677.162,697.977,435477.56940616,0
+EQIX.US,D,20210416,000000,700.038,700.038,687.17,687.594,394899.75212724,0
+EQIX.US,D,20210419,000000,688.423,698.747,685.573,696.478,271849.97792452,0
+EQIX.US,D,20210420,000000,693.579,707.829,693.442,705.156,319540.80373553,0
+EQIX.US,D,20210421,000000,707.158,714.416,703.115,705.067,435216.94163418,0
+EQIX.US,D,20210422,000000,689.891,703.697,689.408,697.15,346692.74135146,0
+EQIX.US,D,20210423,000000,696.153,701.961,694.399,697.287,377058.41207805,0
+EQIX.US,D,20210426,000000,698.658,699.112,689.398,696.163,273917.76013109,0
+EQIX.US,D,20210427,000000,702.8,702.8,689.635,693.156,279660.6981575,0
+EQIX.US,D,20210428,000000,694.27,694.733,683.522,686.845,416086.66034686,0
+EQIX.US,D,20210429,000000,701.459,701.459,674.854,685.602,518452.52778875,0
+EQIX.US,D,20210430,000000,683.531,704.397,683.383,699.851,689784.35733972,0
+EQIX.US,D,20210503,000000,699.871,700.068,688.236,690.424,483628.80381051,0
+EQIX.US,D,20210504,000000,691.242,697.681,684.912,689.428,697023.11623652,0
+EQIX.US,D,20210505,000000,683.245,689.398,670.782,672.892,487023.04954146,0
+EQIX.US,D,20210506,000000,673.503,682.121,670.555,678.789,365741.89337124,0
+EQIX.US,D,20210507,000000,676.598,693.57,676.598,692.752,390492.40466781,0
+EQIX.US,D,20210510,000000,694.723,702.79,687.624,699.112,538437.70873284,0
+EQIX.US,D,20210511,000000,696.104,697.987,684.508,697.218,387318.22207508,0
+EQIX.US,D,20210512,000000,689.833,691.942,683.788,684.892,534372.11831294,0
+EQIX.US,D,20210513,000000,686.223,699.732,680.692,694.674,395143.13992988,0
+EQIX.US,D,20210514,000000,698.924,706.842,693.698,701.063,332293.3104779,0
+EQIX.US,D,20210517,000000,694.22,700.965,690.74,694.289,427792.59953789,0
+EQIX.US,D,20210518,000000,696.143,702.207,687.2,697.385,256111.91413646,0
+EQIX.US,D,20210519,000000,692.425,701.902,689.665,697.415,293371.54437276,0
+EQIX.US,D,20210520,000000,697.228,715.5,696.873,709.84,446095.36229624,0
+EQIX.US,D,20210521,000000,703.874,713.301,703.323,707.01,637808.89208644,0
+EQIX.US,D,20210524,000000,705.827,715.076,701.656,705.147,656730.26550984,0
+EQIX.US,D,20210525,000000,708.42,718.577,700.443,716.802,333574.13878928,0
+EQIX.US,D,20210526,000000,721.446,724.247,714.662,716.93,436139.78705252,0
+EQIX.US,D,20210527,000000,716.121,718.074,709.239,716.634,405686.90236332,0
+EQIX.US,D,20210528,000000,722.906,727.136,717.413,718.221,322838.70846127,0
+EQIX.US,D,20210601,000000,720.963,722.294,714.633,720.855,430610.82746926,0
+EQIX.US,D,20210602,000000,725.243,740.793,722.955,739.098,576224.67920819,0
+EQIX.US,D,20210603,000000,731.278,759.578,731.278,757.527,741736.4979286,0
+EQIX.US,D,20210604,000000,759.854,768.887,756.786,765.672,587984.36653896,0
+EQIX.US,D,20210607,000000,771.362,787.434,767.585,775.098,798515.82993644,0
+EQIX.US,D,20210608,000000,779.901,797.798,779.901,796.151,638603.95890839,0
+EQIX.US,D,20210609,000000,794.504,798.962,787.898,789.684,546404.60280585,0
+EQIX.US,D,20210610,000000,787.868,807.886,786.567,802.334,556367.27686048,0
+EQIX.US,D,20210611,000000,792.563,799.959,792.266,795.55,605304.45104417,0
+EQIX.US,D,20210614,000000,794.317,804.869,791.162,803.311,503421.30274418,0
+EQIX.US,D,20210615,000000,799.179,805.539,786.774,788.697,540019.72944999,0
+EQIX.US,D,20210616,000000,792.592,799.1,786.497,789.644,652756.95963177,0
+EQIX.US,D,20210617,000000,789.644,796.31,785.67,794.998,678418.14695655,0
+EQIX.US,D,20210618,000000,795.037,808.794,779.753,802.117,3848187.3075357,0
+EQIX.US,D,20210621,000000,798.115,806.062,782.494,801.851,1063527.6247228,0
+EQIX.US,D,20210622,000000,802.975,804.278,791.192,801.92,588583.70900296,0
+EQIX.US,D,20210623,000000,800.984,804.011,772.15,783.392,932848.65702311,0
+EQIX.US,D,20210624,000000,783.835,789.298,753.543,759.756,1135838.1408864,0
+EQIX.US,D,20210625,000000,760.604,766.037,754.875,763.729,1157577.7422411,0
+EQIX.US,D,20210628,000000,769.528,778.846,763.365,778.482,692525.51246693,0
+EQIX.US,D,20210629,000000,772.14,783.915,769.577,782.179,506076.25802463,0
+EQIX.US,D,20210630,000000,788.007,789.525,778.55,782.445,735515.91133951,0
+EQIX.US,D,20210701,000000,780.463,788.303,775.237,777.613,519124.88659353,0
+EQIX.US,D,20210702,000000,780.543,784.122,776.026,780.404,389695.30961417,0
+EQIX.US,D,20210706,000000,781.271,799.268,779.901,798.538,470130.92192255,0
+EQIX.US,D,20210707,000000,802.127,810.845,796.704,807.028,539319.9895174,0
+EQIX.US,D,20210708,000000,804.287,812.008,800.036,807.393,412794.84031618,0
+EQIX.US,D,20210709,000000,807.097,813.063,792.572,799.732,493267.97491082,0
+EQIX.US,D,20210712,000000,802.394,813.003,795.225,808.734,616207.2104865,0
+EQIX.US,D,20210713,000000,805.559,814.73,800.924,802.384,408472.67858767,0
+EQIX.US,D,20210714,000000,801.673,813.822,798.331,810.962,422985.69043579,0
+EQIX.US,D,20210715,000000,811.751,814.73,803.941,813.103,318139.29563868,0
+EQIX.US,D,20210716,000000,813.22,824.394,808.477,810.598,555566.12534347,0
+EQIX.US,D,20210719,000000,807.561,817.796,803.478,813.359,490146.52634197,0
+EQIX.US,D,20210720,000000,817.451,818.91,807.383,811.751,419904.80650074,0
+EQIX.US,D,20210721,000000,808.714,808.714,792.443,799.179,597375.0792574,0
+EQIX.US,D,20210722,000000,802.561,806.042,797.049,800.214,387470.33945172,0
+EQIX.US,D,20210723,000000,800.017,814.493,795.481,812.549,357576.23259275,0
+EQIX.US,D,20210726,000000,811.11,814.059,803.172,808.694,404009.5547568,0
+EQIX.US,D,20210727,000000,806.88,821.375,804.672,820.696,402459.98574668,0
+EQIX.US,D,20210728,000000,815.262,820.459,811.436,815.311,400672.09951313,0
+EQIX.US,D,20210729,000000,804.701,815.252,764.597,766.638,906519.16735693,0
+EQIX.US,D,20210730,000000,771.096,808.921,771.096,799.82,693775.91730299,0
+EQIX.US,D,20210802,000000,799.415,805.322,792.996,798.419,518733.43787763,0
+EQIX.US,D,20210803,000000,802.236,813.063,795.648,799.722,491219.46090527,0
+EQIX.US,D,20210804,000000,801.319,811.938,798.272,807.541,340070.56488803,0
+EQIX.US,D,20210805,000000,811.199,812.964,801.871,809.76,343447.57064963,0
+EQIX.US,D,20210806,000000,804.652,808.231,798.055,799.563,538756.14110795,0
+EQIX.US,D,20210809,000000,803.34,803.34,793.844,794.534,432944.30802705,0
+EQIX.US,D,20210810,000000,797.651,797.651,777.623,777.939,500427.63277173,0
+EQIX.US,D,20210811,000000,783.105,789.574,777.643,786.626,611588.92693146,0
+EQIX.US,D,20210812,000000,789.397,796.517,784.989,791.339,465951.7505281,0
+EQIX.US,D,20210813,000000,793.223,796.565,784.979,793.647,323788.9350074,0
+EQIX.US,D,20210816,000000,793.627,803.597,793.627,802.285,308396.68472226,0
+EQIX.US,D,20210817,000000,802.217,811.101,798.351,809.848,301900.25862352,0
+EQIX.US,D,20210818,000000,806.594,808.103,794.327,796.605,275408.51042225,0
+EQIX.US,D,20210819,000000,796.605,819.828,793.627,815.873,461792.86145053,0
+EQIX.US,D,20210820,000000,815.054,825.212,811.791,817.5,346694.76958315,0
+EQIX.US,D,20210823,000000,816.888,821.779,812.155,817.442,400951.99548616,0
+EQIX.US,D,20210824,000000,819.828,819.828,801.526,802.453,357602.5996047,0
+EQIX.US,D,20210825,000000,801.319,803.656,783.826,790.018,324259.48475917,0
+EQIX.US,D,20210826,000000,790.018,812.165,790.018,807.087,527448.74944374,0
+EQIX.US,D,20210827,000000,809.937,812.245,801.23,806.92,392830.95580482,0
+EQIX.US,D,20210830,000000,807.59,824.511,806.762,821.809,329703.25861151,0
+EQIX.US,D,20210831,000000,821.779,830.073,815.745,825.162,519314.52625642,0
+EQIX.US,D,20210901,000000,819.758,851.007,819.758,849.992,488091.92764138,0
+EQIX.US,D,20210902,000000,847.259,856.796,833.623,855.455,630411.93111794,0
+EQIX.US,D,20210903,000000,847.99,866.065,847.211,863.679,527942.62385993,0
+EQIX.US,D,20210907,000000,846.728,865.05,840.919,862.633,457621.80298283,0
+EQIX.US,D,20210908,000000,861.618,864.083,855.129,863.176,339198.42526191,0
+EQIX.US,D,20210909,000000,858.777,859.044,833.928,836.029,544824.61032039,0
+EQIX.US,D,20210910,000000,827.331,832.43,814.837,825.684,485723.96714489,0
+EQIX.US,D,20210913,000000,831.562,834.432,815.381,821.327,445599.45964836,0
+EQIX.US,D,20210914,000000,828.623,834.077,814.72,816.781,622567.74506211,0
+EQIX.US,D,20210915,000000,825.487,831.71,815.005,825.152,477078.62957202,0
+EQIX.US,D,20210916,000000,823.328,836.847,820.015,834.736,525824.13586113,0
+EQIX.US,D,20210917,000000,830.34,854.823,825.764,853.65,3937965.9691178,0
+EQIX.US,D,20210920,000000,843.119,852.348,822.737,831.789,875827.96544432,0
+EQIX.US,D,20210921,000000,831.562,842.803,829.748,829.806,400997.63069915,0
+EQIX.US,D,20210922,000000,832.281,845.594,824.441,841.462,570292.1015189,0
+EQIX.US,D,20210923,000000,842.429,849.972,815.962,829.619,651367.62092505,0
+EQIX.US,D,20210924,000000,828.139,829.451,810.548,816.574,483288.06088682,0
+EQIX.US,D,20210927,000000,809.73,810.923,789.584,790.018,500196.41435923,0
+EQIX.US,D,20210928,000000,782.642,785.512,769.823,781.617,528757.97299876,0
+EQIX.US,D,20210929,000000,785.335,793.174,783.057,784.201,384746.42429387,0
+EQIX.US,D,20210930,000000,790.836,794.456,771.953,772.989,533630.79963074,0
+EQIX.US,D,20211001,000000,775.799,779.112,763.513,772.2,526561.39807996,0
+EQIX.US,D,20211004,000000,773.659,778.482,762.675,768.561,414574.61362297,0
+EQIX.US,D,20211005,000000,757.211,759.923,739.255,743.584,690370.51629774,0
+EQIX.US,D,20211006,000000,745.468,749.658,731.662,745.783,742008.28097487,0
+EQIX.US,D,20211007,000000,749.116,758.089,744.363,749.865,547370.04108965,0
+EQIX.US,D,20211008,000000,746.137,748.535,731.79,734.669,479203.20226588,0
+EQIX.US,D,20211011,000000,737.816,738.634,728.635,733.743,327871.76539665,0
+EQIX.US,D,20211012,000000,732.501,743.919,730.036,742.963,359812.35802948,0
+EQIX.US,D,20211013,000000,739.343,751.235,739.343,746.888,395150.2387408,0
+EQIX.US,D,20211014,000000,752.637,759.411,749.57,752.951,361324.40475337,0
+EQIX.US,D,20211015,000000,755.476,767.477,751.423,764.439,556272.96408696,0
+EQIX.US,D,20211018,000000,758.621,765.03,750.249,751.117,485522.15809186,0
+EQIX.US,D,20211019,000000,758.207,763.079,752.43,762.762,561864.79885257,0
+EQIX.US,D,20211020,000000,762.762,778.54,762.762,776.618,467868.42947387,0
+EQIX.US,D,20211021,000000,781.528,797.473,775.542,792.592,430323.83268532,0
+EQIX.US,D,20211022,000000,798.075,806.653,794.16,803.212,315691.21999048,0
+EQIX.US,D,20211025,000000,802.511,811.515,797.671,804.928,318981.01178947,0
+EQIX.US,D,20211026,000000,808.183,816.464,806.358,813.812,285722.06855902,0
+EQIX.US,D,20211027,000000,825.27,831.078,806.526,806.93,312066.76996287,0
+EQIX.US,D,20211028,000000,806.93,829.451,806.93,828.92,338701.50849819,0
+EQIX.US,D,20211029,000000,823.742,830.694,815.351,818.91,523710.71844157,0
+EQIX.US,D,20211101,000000,818.545,818.545,803.33,812.442,373567.82534189,0
+EQIX.US,D,20211102,000000,815.124,827.568,811.14,818.752,285980.66809932,0
+EQIX.US,D,20211103,000000,825.212,828.623,810.164,819.709,217293.58784743,0
+EQIX.US,D,20211104,000000,790.472,791.912,767.792,786.163,650312.94044695,0
+EQIX.US,D,20211105,000000,790.709,792.385,763.316,764.962,559824.39777379,0
+EQIX.US,D,20211108,000000,766.007,775.622,753.296,769.833,433507.14232065,0
+EQIX.US,D,20211109,000000,773.61,787.109,771.046,780.483,304784.40408477,0
+EQIX.US,D,20211110,000000,778.856,784.595,762.655,764.459,440956.83731305,0
+EQIX.US,D,20211111,000000,770.859,771.233,753.907,757.862,419129.00787983,0
+EQIX.US,D,20211112,000000,764.853,764.863,757.418,758.573,588026.95940442,0
+EQIX.US,D,20211115,000000,758.927,782.642,758.573,780.533,755951.35971848,0
+EQIX.US,D,20211116,000000,783.776,787.434,780.344,780.66,435302.12736511,0
+EQIX.US,D,20211117,000000,785.344,789.091,781.242,783.511,605702.99857099,0
+EQIX.US,D,20211118,000000,785.463,785.463,776.845,778.442,337069.79610467,0
+EQIX.US,D,20211119,000000,785.472,786.222,773.147,774.211,668407.80945722,0
+EQIX.US,D,20211122,000000,773.166,774.29,760.504,763.099,540822.90919869,0
+EQIX.US,D,20211123,000000,763.838,767.93,757.023,765.209,738544.06125066,0
+EQIX.US,D,20211124,000000,767.95,783.688,757.073,783.105,331596.61289286,0
+EQIX.US,D,20211126,000000,782.149,799.011,775.198,779.427,331317.73103567,0
+EQIX.US,D,20211129,000000,782.357,807.196,776.242,805.106,599946.87703862,0
+EQIX.US,D,20211130,000000,802.453,818.25,796.082,797.453,1088693.9235155,0
+EQIX.US,D,20211201,000000,800.707,808.053,787.908,788.855,849469.06641865,0
+EQIX.US,D,20211202,000000,788.983,790.581,777.308,784.112,466176.88424554,0
+EQIX.US,D,20211203,000000,792.365,792.957,769.389,779.615,400515.9256731,0
+EQIX.US,D,20211206,000000,781.084,785.335,774.891,782.001,304820.91225518,0
+EQIX.US,D,20211207,000000,789.229,804.051,786.054,798.095,322382.35633133,0
+EQIX.US,D,20211208,000000,796.191,800.806,787.839,799.672,327818.01725691,0
+EQIX.US,D,20211209,000000,799.554,799.554,778.432,784.289,251964.18033317,0
+EQIX.US,D,20211210,000000,786.606,787.631,779.319,783.402,311176.37625155,0
+EQIX.US,D,20211213,000000,779.379,806.002,779.379,801.348,415630.30821691,0
+EQIX.US,D,20211214,000000,800.194,800.194,775.967,791.192,537059.5253004,0
+EQIX.US,D,20211215,000000,796.537,806.545,792.878,802.255,471149.09423027,0
+EQIX.US,D,20211216,000000,805.371,814.62,803.587,807.956,392211.33102394,0
+EQIX.US,D,20211217,000000,796.891,815.795,796.891,807.324,726907.08193705,0
+EQIX.US,D,20211220,000000,802.374,811.801,797.276,807.413,459237.28952283,0
+EQIX.US,D,20211221,000000,811.476,813.339,784.723,789.969,515852.33476389,0
+EQIX.US,D,20211222,000000,795.451,804.543,791.251,803.863,339406.31901,0
+EQIX.US,D,20211223,000000,805.106,806.9,799.12,803.892,441173.85810374,0
+EQIX.US,D,20211227,000000,808.183,819.955,803.557,819.945,302383.99188126,0
+EQIX.US,D,20211228,000000,819.945,826.899,814.817,822.796,247390.51787528,0
+EQIX.US,D,20211229,000000,824.758,828.573,818.201,826.709,253287.60151001,0
+EQIX.US,D,20211230,000000,827.528,831.72,818.428,830.132,243658.57156816,0
+EQIX.US,D,20211231,000000,831.69,837.922,828.081,830.477,283781.05083299,0
+EQIX.US,D,20220103,000000,830.32,832.311,804.839,820.923,358357.10179288,0
+EQIX.US,D,20220104,000000,817.777,823.812,796.261,799.839,406344.04943043,0
+EQIX.US,D,20220105,000000,798.105,799.632,773.354,774.774,402082.73465258,0
+EQIX.US,D,20220106,000000,767.358,770.208,747.587,761.008,373513.06308629,0
+EQIX.US,D,20220107,000000,745.9,769.754,745.9,760.87,362247.2501717,0
+EQIX.US,D,20220110,000000,743.041,750.673,730.103,750.446,423017.12802696,0
+EQIX.US,D,20220111,000000,745.95,753.71,735.902,752.951,328550.20889651,0
+EQIX.US,D,20220112,000000,749.974,763.167,748.188,750.576,349683.36897637,0
+EQIX.US,D,20220113,000000,753.829,753.957,732.885,734.532,432659.34147479,0
+EQIX.US,D,20220114,000000,731.563,735.794,716.792,733.2,520279.96454021,0
+EQIX.US,D,20220118,000000,719.987,732.204,713.508,729.443,469276.0222658,0
+EQIX.US,D,20220119,000000,729.315,738.496,716.339,717.226,480080.41247122,0
+EQIX.US,D,20220120,000000,719.651,733.22,715.677,717.246,433175.52643955,0
+EQIX.US,D,20220121,000000,722.265,728.269,707.839,708.479,381524.57825645,0
+EQIX.US,D,20220124,000000,707.769,718.39,688.254,717.571,632012.20592029,0
+EQIX.US,D,20220125,000000,714.938,717.236,702.02,706.596,486626.53024633,0
+EQIX.US,D,20220126,000000,707.02,714.455,679.932,683.196,570037.55844197,0
+EQIX.US,D,20220127,000000,687.722,692.366,668.14,670.614,496731.18051918,0
+EQIX.US,D,20220128,000000,673.572,694.891,660.931,694.713,630798.30925463,0
+EQIX.US,D,20220131,000000,699.703,712.482,696.074,711.734,691581.37061587,0
+EQIX.US,D,20220201,000000,713.548,714.77,694.783,702.296,518297.36806456,0
+EQIX.US,D,20220202,000000,705.432,709.997,701.459,703.539,400976.33426643,0
+EQIX.US,D,20220203,000000,697.672,705.975,691.341,699.959,446856.96329533,0
+EQIX.US,D,20220204,000000,692.199,700.956,688.067,689.398,407869.2796603,0
+EQIX.US,D,20220207,000000,689.34,695.147,682.998,685.474,407735.41636885,0
+EQIX.US,D,20220208,000000,680.455,691.302,677.062,677.98,764260.01083103,0
+EQIX.US,D,20220209,000000,690.848,706.498,690.848,705.561,607753.54080822,0
+EQIX.US,D,20220210,000000,692.357,700.65,673.454,675.228,423426.83082807,0
+EQIX.US,D,20220211,000000,676.668,683.127,656.769,659.323,493056.02469934,0
+EQIX.US,D,20220214,000000,654.778,661.74,650.419,657.223,549329.31290088,0
+EQIX.US,D,20220215,000000,663.257,668.317,658.129,661.148,452071.54696684,0
+EQIX.US,D,20220216,000000,665.338,665.338,654.137,661.345,459778.8273837,0
+EQIX.US,D,20220217,000000,700.186,706.872,676.915,679.055,781298.17113151,0
+EQIX.US,D,20220218,000000,678.631,689.763,675.722,680.356,546370.12286715,0
+EQIX.US,D,20220222,000000,666.67,679.232,663.721,668.404,599730.87036377,0
+EQIX.US,D,20220223,000000,669.43,680.603,660.113,661.887,423449.14137664,0
+EQIX.US,D,20220224,000000,655.871,696.311,650.232,692.682,847682.19430095,0
+EQIX.US,D,20220225,000000,687.288,705.541,679.291,702.74,576269.30030534,0
+EQIX.US,D,20220228,000000,694.822,698.105,685.918,696.844,593884.49252125,0
+EQIX.US,D,20220301,000000,698.529,704.041,690.888,697.888,515659.65275348,0
+EQIX.US,D,20220302,000000,692.288,699.072,686.342,696.577,540330.04889834,0
+EQIX.US,D,20220303,000000,697.385,712.128,696.143,707.73,414429.59505722,0
+EQIX.US,D,20220304,000000,707.73,715.367,703.43,710.885,470330.7027439,0
+EQIX.US,D,20220307,000000,707.946,710.53,692.199,693.283,467145.36487687,0
+EQIX.US,D,20220308,000000,693.984,693.984,671.59,671.935,712881.85981005,0
+EQIX.US,D,20220309,000000,689.714,703.834,678.547,694.399,471887.37056493,0
+EQIX.US,D,20220310,000000,680.209,698.401,677.437,696.647,471433.04666667,0
+EQIX.US,D,20220311,000000,700.926,701.202,683.877,683.897,364936.68539084,0
+EQIX.US,D,20220314,000000,689.014,692.465,666.975,674.085,360138.90333135,0
+EQIX.US,D,20220315,000000,683.472,694.2,671.846,691.874,335531.38236883,0
+EQIX.US,D,20220316,000000,697.395,701.32,680.81,694.26,440456.8782018,0
+EQIX.US,D,20220317,000000,695.946,710.323,695.946,709.84,316591.75486024,0
+EQIX.US,D,20220318,000000,714.79,724.611,709.84,722.067,724771.3539689,0
+EQIX.US,D,20220321,000000,718.014,725.258,703.667,707.759,353703.32418327,0
+EQIX.US,D,20220322,000000,709.593,711.358,704.851,709.09,353731.71942691,0
+EQIX.US,D,20220323,000000,705.895,708.233,692.199,697.968,268554.10143047,0
+EQIX.US,D,20220324,000000,699.052,702.08,692.757,701.725,277444.85503765,0
+EQIX.US,D,20220325,000000,707.138,707.749,690.798,700.255,370504.18137619,0
+EQIX.US,D,20220328,000000,700.009,723.424,696.854,720.746,522766.5765905,0
+EQIX.US,D,20220329,000000,719.838,754.421,719.838,750.783,672553.51502883,0
+EQIX.US,D,20220330,000000,748.435,752.39,736.214,743.317,335727.10672679,0
+EQIX.US,D,20220331,000000,747.509,753.178,730.527,731.297,564391.97553662,0
+EQIX.US,D,20220401,000000,731.406,753.001,728.379,752.38,362009.94706413,0
+EQIX.US,D,20220404,000000,751.058,758.493,749.974,753.819,352358.6065737,0
+EQIX.US,D,20220405,000000,748.001,765.14,747.055,751.788,314895.13905268,0
+EQIX.US,D,20220406,000000,747.893,756.985,741.247,755.9,376908.32293309,0
+EQIX.US,D,20220407,000000,754.095,756.295,743.544,748.662,277085.85802876,0
+EQIX.US,D,20220408,000000,749.638,758.67,745.221,758.079,372936.03117088,0
+EQIX.US,D,20220411,000000,757.31,763.226,738.702,741.149,271213.11317428,0
+EQIX.US,D,20220412,000000,739.068,741.474,727.541,731.326,279757.03916271,0
+EQIX.US,D,20220413,000000,732.234,742.362,731.021,741.464,266705.36824626,0
+EQIX.US,D,20220414,000000,742.539,742.539,723.96,725.006,278252.09124973,0
+EQIX.US,D,20220418,000000,728.536,728.536,716.15,720.489,268216.4008543,0
+EQIX.US,D,20220419,000000,720.489,746.257,720.489,743.722,470547.72353457,0
+EQIX.US,D,20220420,000000,747.449,762.043,743.821,757.477,473238.17286957,0
+EQIX.US,D,20220421,000000,755.88,765.544,746.267,747.085,355786.31812751,0
+EQIX.US,D,20220422,000000,747.114,748.567,734.295,735.034,317075.48811798,0
+EQIX.US,D,20220425,000000,739.343,744.895,727.96,742.045,574870.83455602,0
+EQIX.US,D,20220426,000000,739.56,747.025,728.102,728.99,440603.92499922,0
+EQIX.US,D,20220427,000000,722.797,733.694,706.813,707.907,495705.90940056,0
+EQIX.US,D,20220428,000000,736.02,749.767,722.009,745.92,583727.1082245,0
+EQIX.US,D,20220429,000000,742.065,748.001,707.089,709.071,658166.25354539,0
+EQIX.US,D,20220502,000000,711.605,711.605,676.974,692.613,495715.03644316,0
+EQIX.US,D,20220503,000000,697.711,716.693,693.491,711.28,424939.89166781,0
+EQIX.US,D,20220504,000000,711.358,723.921,699.294,721.949,357163.48744411,0
+EQIX.US,D,20220505,000000,725.45,725.45,698.224,703.46,477595.82865263,0
+EQIX.US,D,20220506,000000,698.234,705.846,689.073,703.51,299310.20675712,0
+EQIX.US,D,20220509,000000,699.605,699.605,642.659,645.084,673845.49861449,0
+EQIX.US,D,20220510,000000,654.244,659.491,614.447,621.281,697463.24251295,0
+EQIX.US,D,20220511,000000,622.828,636.762,612.898,615.482,752162.62292409,0
+EQIX.US,D,20220512,000000,615.226,622.761,612.691,621.112,721217.89205039,0
+EQIX.US,D,20220513,000000,633.478,653.574,626.324,650.616,700601.93105113,0
+EQIX.US,D,20220516,000000,649.334,651.128,637.205,637.422,411337.55584788,0
+EQIX.US,D,20220517,000000,645.934,645.934,631.695,640.88,367373.96773003,0
+EQIX.US,D,20220518,000000,638.186,639.612,627.563,631.596,465672.13406522,0
+EQIX.US,D,20220519,000000,626.761,642.298,626.761,629.268,452740.58170475,0
+EQIX.US,D,20220520,000000,639.285,647.351,634.024,645.814,593213.39176421,0
+EQIX.US,D,20220523,000000,652.354,657.655,643.476,657.447,479618.99444681,0
+EQIX.US,D,20220524,000000,656.011,668.802,645.934,665.651,484261.5559748,0
+EQIX.US,D,20220525,000000,667.048,683.057,666.127,680.237,587532.30940746,0
+EQIX.US,D,20220526,000000,679.771,686.989,663.283,663.857,571947.43220849,0
+EQIX.US,D,20220527,000000,667.791,687.331,667.177,687.321,618856.47943883,0
+EQIX.US,D,20220531,000000,682.902,686.112,670.734,680.791,639434.1287854,0
+EQIX.US,D,20220601,000000,683.545,683.545,670.268,672.775,373250.84507297,0
+EQIX.US,D,20220602,000000,668.079,688.391,659.24,688.271,373319.47424338,0
+EQIX.US,D,20220603,000000,682.634,682.634,670.794,672.221,406445.15999811,0
+EQIX.US,D,20220606,000000,681.544,686.498,673.831,686.012,532272.70694178,0
+EQIX.US,D,20220607,000000,682.02,687.162,665.096,685.21,554141.19024363,0
+EQIX.US,D,20220608,000000,680.177,682.133,658.488,662.53,617722.07962199,0
+EQIX.US,D,20220609,000000,660.36,672.269,652.165,652.383,415125.74080295,0
+EQIX.US,D,20220610,000000,643.476,650.086,631.606,643.219,620270.44219984,0
+EQIX.US,D,20220613,000000,631.795,635.451,608.943,610.63,716947.74901025,0
+EQIX.US,D,20220614,000000,614.326,621.643,600.563,612.84,566350.11780974,0
+EQIX.US,D,20220615,000000,621.688,643.695,618.11,635.371,511956.45399428,0
+EQIX.US,D,20220616,000000,620.945,627.36,609.5,612.761,600101.54011824,0
+EQIX.US,D,20220617,000000,617.051,633.716,615.986,627.009,2407803.9813425,0
+EQIX.US,D,20220621,000000,624.017,640.712,623.625,634.311,517529.54633288,0
+EQIX.US,D,20220622,000000,630.06,660.786,630.06,651.919,449042.68052245,0
+EQIX.US,D,20220623,000000,655.921,673.791,655.168,671.21,476092.66619054,0
+EQIX.US,D,20220624,000000,673.449,683.228,670.714,682.852,609245.36782338,0
+EQIX.US,D,20220627,000000,678.79,685.319,673.048,679.285,315867.77533449,0
+EQIX.US,D,20220628,000000,681.623,684.131,661.519,662.966,298139.24581259,0
+EQIX.US,D,20220629,000000,641.019,651.056,607.192,643.545,1145385.5303685,0
+EQIX.US,D,20220630,000000,651.165,659.25,639.216,650.997,805619.66494239,0
+EQIX.US,D,20220701,000000,648.866,667.876,648.866,666.86,340462.24965527,0
+EQIX.US,D,20220705,000000,658.983,664.323,640.959,661.044,516724.16283303,0
+EQIX.US,D,20220706,000000,662.094,668.465,654.544,656.456,552513.26595132,0
+EQIX.US,D,20220707,000000,662.867,668.535,651.546,654.682,423612.54512662,0
+EQIX.US,D,20220708,000000,650.174,655.317,640.593,644.557,320062.22874977,0
+EQIX.US,D,20220711,000000,644.041,647.747,632.627,641.376,237206.63501021,0
+EQIX.US,D,20220712,000000,638.036,642.654,617.739,622.49,419711.7841906,0
+EQIX.US,D,20220713,000000,615.723,627.911,610.71,620.152,396342.5424122,0
+EQIX.US,D,20220714,000000,613.028,616.753,604.784,606.32,366247.64193325,0
+EQIX.US,D,20220715,000000,615.039,622.492,608.837,614.068,446787.00117135,0
+EQIX.US,D,20220718,000000,619.557,620.667,607.291,609.332,365235.36166964,0
+EQIX.US,D,20220719,000000,618.576,631.873,614.695,631.537,385300.31074312,0
+EQIX.US,D,20220720,000000,633.548,642.773,628.197,631.537,335911.53010534,0
+EQIX.US,D,20220721,000000,638.214,644.437,631.16,644.229,357686.15292412,0
+EQIX.US,D,20220722,000000,649.768,658.666,643.189,647.787,285582.12613188,0
+EQIX.US,D,20220725,000000,644.269,651.155,639.508,643.526,291250.08820606,0
+EQIX.US,D,20220726,000000,641.772,644.557,630.268,635.817,341629.95480482,0
+EQIX.US,D,20220727,000000,641.019,647.479,636.09,646.23,388920.49948245,0
+EQIX.US,D,20220728,000000,672.775,705.651,668.953,704.789,1173122.8169932,0
+EQIX.US,D,20220729,000000,698.27,708.926,692.383,697.288,529598.18780065,0
+EQIX.US,D,20220801,000000,696.625,696.625,683.258,688.063,362509.37065071,0
+EQIX.US,D,20220802,000000,686.142,692.819,676.669,682.396,404292.42440263,0
+EQIX.US,D,20220803,000000,683.427,693.682,683.427,689.778,412142.39039496,0
+EQIX.US,D,20220804,000000,693.582,693.582,681.742,690.61,336125.49163663,0
+EQIX.US,D,20220805,000000,682.486,691.967,679.741,691.116,298428.90128185,0
+EQIX.US,D,20220808,000000,699.587,705.463,688.873,690.63,422396.39585679,0
+EQIX.US,D,20220809,000000,692.562,693.602,687.41,691.353,409285.19655024,0
+EQIX.US,D,20220810,000000,698.11,704.481,692.711,702.956,450394.0696281,0
+EQIX.US,D,20220811,000000,697.694,700.737,679.969,682.991,357437.87680763,0
+EQIX.US,D,20220812,000000,688.945,698.24,683.768,698.1,319876.52628866,0
+EQIX.US,D,20220815,000000,697.586,711.457,696.981,708.237,335238.35868378,0
+EQIX.US,D,20220816,000000,701.739,713.143,698.604,708.585,307495.90426416,0
+EQIX.US,D,20220817,000000,696.415,709.541,696.415,703.47,227113.90803568,0
+EQIX.US,D,20220818,000000,706.874,710.148,691.842,698.017,279836.70776715,0
+EQIX.US,D,20220819,000000,701.142,701.142,690.842,693.409,308332.96550601,0
+EQIX.US,D,20220822,000000,689.14,691.165,671.068,672.073,424781.95104133,0
+EQIX.US,D,20220823,000000,665.028,669.267,658.937,664.54,404767.84689488,0
+EQIX.US,D,20220824,000000,666.709,675.497,662.898,668.212,351314.50271824,0
+EQIX.US,D,20220825,000000,674.183,687.05,669.914,686.185,414296.07582075,0
+EQIX.US,D,20220826,000000,686.185,686.418,666.117,667.486,365906.29898829,0
+EQIX.US,D,20220829,000000,659.674,665.595,655.668,656.131,238952.34559904,0
+EQIX.US,D,20220830,000000,658.5,664.043,650.533,652.708,281229.46512755,0
+EQIX.US,D,20220831,000000,662.56,668.949,652.618,654.181,495300.08994684,0
+EQIX.US,D,20220901,000000,644.896,651.742,638.751,650.13,314748.09031753,0
+EQIX.US,D,20220902,000000,649.523,652.27,626.366,628.098,381983.30115925,0
+EQIX.US,D,20220906,000000,624.953,633.282,622.668,628.774,287676.74595315,0
+EQIX.US,D,20220907,000000,631.252,645.622,628.038,644.06,319444.87812596,0
+EQIX.US,D,20220908,000000,636.915,649.364,636.915,647.742,265098.1996828,0
+EQIX.US,D,20220909,000000,646.14,656.997,645.692,654.698,216776.75438029,0
+EQIX.US,D,20220912,000000,654.698,665.699,654.449,662.241,315293.73768167,0
+EQIX.US,D,20220913,000000,648.886,649.921,632.118,633.183,383609.18962182,0
+EQIX.US,D,20220914,000000,630.874,633.143,618.684,623.639,336893.53527306,0
+EQIX.US,D,20220915,000000,622.246,624.426,609.349,613.33,402192.35114114,0
+EQIX.US,D,20220916,000000,616.027,623.142,609.13,621.719,823671.27660987,0
+EQIX.US,D,20220919,000000,616.554,623.928,609.26,622.923,722412.99310708,0
+EQIX.US,D,20220920,000000,618.952,619.062,607.379,613.509,931456.22609805,0
+EQIX.US,D,20220921,000000,620.425,630.446,615.857,617.191,565736.83394168,0
+EQIX.US,D,20220922,000000,614.882,615.101,605.597,606.304,526881.31528773,0
+EQIX.US,D,20220923,000000,594.91,595.845,587.346,590.252,936911.69486399,0
+EQIX.US,D,20220926,000000,587.317,592.173,573.255,578.768,661537.63892765,0
+EQIX.US,D,20220927,000000,581.047,590.75,564.757,564.936,501269.05006281,0
+EQIX.US,D,20220928,000000,570.648,575.992,560.756,573.703,522271.95164262,0
+EQIX.US,D,20220929,000000,565.095,567.951,555.92,558.666,549334.25212803,0
+EQIX.US,D,20220930,000000,565.752,570.757,560.756,566.08,605398.26269882,0
+EQIX.US,D,20221003,000000,570.339,578.649,567.702,576.091,427364.48092316,0
+EQIX.US,D,20221004,000000,580.171,592.87,579.893,584.978,522028.77178604,0
+EQIX.US,D,20221005,000000,574.658,580.142,568.23,575.604,346523.25661842,0
+EQIX.US,D,20221006,000000,574.638,578.584,552.685,554.725,587963.67380788,0
+EQIX.US,D,20221007,000000,547.073,551.581,535.469,539.231,475744.20900121,0
+EQIX.US,D,20221010,000000,542.684,545.759,525.229,525.369,489470.80751708,0
+EQIX.US,D,20221011,000000,525.727,527.757,510.103,521.756,558780.08126779,0
+EQIX.US,D,20221012,000000,517.009,520.681,508.799,509.377,470319.89137394,0
+EQIX.US,D,20221013,000000,493.852,524.254,492.489,519.975,625933.89719884,0
+EQIX.US,D,20221014,000000,530.115,530.115,501.167,502.938,497549.00118245,0
+EQIX.US,D,20221017,000000,515.785,525.717,515.785,524.363,552199.15200861,0
+EQIX.US,D,20221018,000000,537.48,546.884,533.429,537.589,452029.14860777,0
+EQIX.US,D,20221019,000000,528.503,531.339,522.801,522.97,388118.06572289,0
+EQIX.US,D,20221020,000000,524.145,530.484,518.453,523.647,441848.75552108,0
+EQIX.US,D,20221021,000000,521.985,532.026,516.054,532.006,531399.23526777,0
+EQIX.US,D,20221024,000000,537.012,538.733,523.338,528.583,356968.93682137,0
+EQIX.US,D,20221025,000000,532.106,553.074,532.106,552.198,481015.78556155,0
+EQIX.US,D,20221026,000000,551.033,557.676,546.107,552.447,426365.6347354,0
+EQIX.US,D,20221027,000000,555.691,562.856,548.974,552.238,501486.10315794,0
+EQIX.US,D,20221028,000000,547.162,571.782,545.53,565.294,458298.56648043,0
+EQIX.US,D,20221031,000000,556.547,567.772,555.119,563.692,543031.67336584,0
+EQIX.US,D,20221101,000000,570.13,573.603,550.078,551.82,593330.71353506,0
+EQIX.US,D,20221102,000000,549.362,565.244,544.117,546.585,680886.51553255,0
+EQIX.US,D,20221103,000000,576.808,597.089,568.867,582.51,835403.19737654,0
+EQIX.US,D,20221104,000000,585.028,610.822,576.091,608.125,780571.16409567,0
+EQIX.US,D,20221107,000000,608.802,614.315,603.259,603.577,520227.0301214,0
+EQIX.US,D,20221108,000000,604.592,607.528,590.491,593.357,547195.87719086,0
+EQIX.US,D,20221109,000000,595.576,606.135,590.031,595.049,482392.4649149,0
+EQIX.US,D,20221110,000000,613.23,647.941,613.23,644.856,729135.60980336,0
+EQIX.US,D,20221111,000000,642.109,659.405,642.109,657.395,667388.02374166,0
+EQIX.US,D,20221114,000000,648.876,650.926,635.402,635.84,415895.83752187,0
+EQIX.US,D,20221115,000000,644.15,658.53,643.12,657.23,474503,0
+EQIX.US,D,20221116,000000,658.69,659.59,647.62,647.89,492454,0
+EQIX.US,D,20221117,000000,638.81,643.5589,632.45,639.94,330976,0
+EQIX.US,D,20221118,000000,651.18,651.33,639.43,647.41,382458,0
+EQIX.US,D,20221121,000000,645.25,657.26,642.21,654.89,414993,0
+EQIX.US,D,20221122,000000,654.5,656.595,648.61,656.07,427866,0
+EQIX.US,D,20221123,000000,659.12,671.95,656.83,671.77,284680,0
+EQIX.US,D,20221125,000000,672.07,674.86,670.11,674.66,130537,0
+EQIX.US,D,20221128,000000,665.95,670.94,659.01,662.61,595640,0
+EQIX.US,D,20221129,000000,661.76,672.91,655.93,670.96,401531,0
+EQIX.US,D,20221130,000000,667.48,692.88,665.75,690.65,781583,0
+EQIX.US,D,20221201,000000,695,707.57,690.7,698.15,474241,0
+EQIX.US,D,20221202,000000,689.98,694.16,679.76,691.47,524497,0
+EQIX.US,D,20221205,000000,686.74,697.59,682.45,684.27,345186,0
+EQIX.US,D,20221206,000000,684.27,689.19,675.23,686.87,377792,0
+EQIX.US,D,20221207,000000,687.38,696.88,682.08,685.12,346793,0
+EQIX.US,D,20221208,000000,685.88,691.96,679.245,683.34,360474,0
+EQIX.US,D,20221209,000000,678,690,673.48,675.8,423692,0
+EQIX.US,D,20221212,000000,676.22,680.55,671.4833,680.37,336148,0
+EQIX.US,D,20221213,000000,704.23,714.98,698.02,707.01,618748,0
+EQIX.US,D,20221214,000000,706.99,720,699.38,703.43,553576,0
+EQIX.US,D,20221215,000000,689.53,704.24,685.89,691.36,583400,0
+EQIX.US,D,20221216,000000,688.92,688.92,661.28,667.84,1426532,0
+EQIX.US,D,20221219,000000,664.53,668.235,655.14,658.19,409812,0
+EQIX.US,D,20221220,000000,655.51,660.885,648.04,652.15,422886,0
+EQIX.US,D,20221221,000000,658.32,671.28,655.7,665.95,343008,0
+EQIX.US,D,20221222,000000,654.07,660.8,640.92,655.08,350555,0
+EQIX.US,D,20221223,000000,651.16,658.56,641.66,657.68,214327,0
+EQIX.US,D,20221227,000000,661.33,661.33,649.33,654.58,189801,0
+EQIX.US,D,20221228,000000,659.99,661.74,649.71,652.54,303436,0
+EQIX.US,D,20221229,000000,656.98,670.33,650.26,665.37,283862,0
+EQIX.US,D,20221230,000000,659.36,665.35,648.23,655.03,268469,0
+EQIX.US,D,20230103,000000,663.3,670.845,654.02,662.51,371745,0
+EQIX.US,D,20230104,000000,668.72,688.98,665.705,680.15,433764,0
+EQIX.US,D,20230105,000000,674.12,674.12,659.945,660.62,267310,0
+EQIX.US,D,20230106,000000,661.32,676.12,650.61,673.94,391374,0
+EQIX.US,D,20230109,000000,673.46,687.82,670.94,681.16,584168,0
+EQIX.US,D,20230110,000000,680,695.84,677.46,695.15,546991,0
+EQIX.US,D,20230111,000000,700.26,721.96,698.86,715.12,414475,0
+EQIX.US,D,20230112,000000,714.5,725.79,706,725.34,336835,0
+EQIX.US,D,20230113,000000,716,726.6132,714.1,721.89,210692,0
+EQIX.US,D,20230117,000000,717.89,724.13,713,718,376525,0
+EQIX.US,D,20230118,000000,715.12,718.17,699.4,702.68,447785,0
+EQIX.US,D,20230119,000000,702.27,709.93,700.29,702.76,289946,0
+EQIX.US,D,20230120,000000,701.7,720.78,693.18,720.06,355877,0
+EQIX.US,D,20230123,000000,716.52,724.2,711.6,716.32,290079,0
+EQIX.US,D,20230124,000000,716.2,730.68,714.57,719.62,248602,0
+EQIX.US,D,20230125,000000,711.2,721.98,706.21,719.77,378819,0
+EQIX.US,D,20230126,000000,720.9,731.09,720.34,729.19,359234,0
+EQIX.US,D,20230127,000000,725.6,734.58,725.6,730.22,268459,0
+EQIX.US,D,20230130,000000,726.04,737.7148,722.95,724.86,234430,0
+EQIX.US,D,20230131,000000,722.85,742.665,720.58,738.13,542735,0
+EQIX.US,D,20230201,000000,733,743,720.01,738.13,413999,0
+EQIX.US,D,20230202,000000,744.5,762.51,742.775,752.98,442523,0
+EQIX.US,D,20230203,000000,741.32,744.17,724.58,733,425754,0
+EQIX.US,D,20230206,000000,721.55,728.02,717.05,723.83,251153,0
+EQIX.US,D,20230207,000000,719.83,729.27,715.7,725.48,346659,0
+EQIX.US,D,20230208,000000,725.48,732.8,723.66,730.99,264037,0
+EQIX.US,D,20230209,000000,741.03,746.71,730.7,732.7,348785,0
+EQIX.US,D,20230210,000000,729.62,732.07,723.62,729.75,279543,0
+EQIX.US,D,20230213,000000,734.92,741.37,733.62,738.87,247722,0
+EQIX.US,D,20230214,000000,734,740.445,720.74,728.42,336481,0
+EQIX.US,D,20230215,000000,717.53,728.96,715.94,727.25,383449,0
+EQIX.US,D,20230216,000000,707.75,727.79,682.57,722.19,669528,0
+EQIX.US,D,20230217,000000,715.33,718.5717,706.22,716.76,428034,0
+EQIX.US,D,20230221,000000,711.37,711.925,698.16,703.12,463680,0
+EQIX.US,D,20230222,000000,705.05,706.615,693.83,698.47,354502,0
+EQIX.US,D,20230223,000000,707,708.55,699.69,706.32,227000,0
+EQIX.US,D,20230224,000000,702.01,702.01,683.43,684.8,286218,0
+EQIX.US,D,20230227,000000,697.3,699.31,687.715,693.2,458392,0
+EQIX.US,D,20230228,000000,692.6,701.62,688.19,688.27,572866,0
+EQIX.US,D,20230301,000000,684.81,687.11,671.165,675.98,442973,0
+EQIX.US,D,20230302,000000,665.73,688.33,662.57,687.97,471040,0
+EQIX.US,D,20230303,000000,688.38,707.28,688.27,705.41,402978,0
+EQIX.US,D,20230306,000000,702.5,707.92,698.34,699.43,179637,0
+EQIX.US,D,20230307,000000,701.76,703.03,683.78,685.56,275764,0
+EQIX.US,D,20230308,000000,687.29,704.54,686.42,694.02,366868,0
+EQIX.US,D,20230309,000000,691.91,695.62,679.455,682.88,428588,0
+EQIX.US,D,20230310,000000,683.54,684.79,663.321,665.63,477161,0
+EQIX.US,D,20230313,000000,664.6,694.2,664.6,682.7,435841,0
+EQIX.US,D,20230314,000000,692.84,696.69,682.03,691.47,500831,0
+EQIX.US,D,20230315,000000,686.44,698.79,685.73,694.99,492069,0
+EQIX.US,D,20230316,000000,691.13,706.12,687.64,702.58,550636,0
+EQIX.US,D,20230317,000000,704.32,707.05,690.01,690.85,841357,0
+EQIX.US,D,20230320,000000,690.63,693.22,683.48,689.45,429093,0
+EQIX.US,D,20230321,000000,692.27,692.27,675.7,687.94,501118,0
+EQIX.US,D,20230322,000000,681.06,682.49,662.37,663.03,513254,0
+EQIX.US,D,20230323,000000,663,682.185,661.81,666.37,385522,0
+EQIX.US,D,20230324,000000,666.37,681.7,661.66,681.7,367030,0
+EQIX.US,D,20230327,000000,686.59,693.67,685.245,687.62,356840,0
+EQIX.US,D,20230328,000000,684.99,688.56,678.29,683.05,284621,0
+EQIX.US,D,20230329,000000,691.59,697.05,686.49,694.51,414239,0
+EQIX.US,D,20230330,000000,696.17,702.97,696.17,702.01,386963,0
+EQIX.US,D,20230331,000000,704.21,722.88,702.56,721.04,614214,0
+EQIX.US,D,20230403,000000,714.25,718.255,705.52,709.95,519303,0
+EQIX.US,D,20230404,000000,706.21,715.365,700.51,710.48,421137,0
+EQIX.US,D,20230405,000000,710,718.395,703.29,703.82,455701,0
+EQIX.US,D,20230406,000000,705.27,711.71,697.96,711.23,272740,0
+EQIX.US,D,20230410,000000,704.8,706.73,693.3175,706.24,310444,0
+EQIX.US,D,20230411,000000,704.36,714.5,702.675,706.53,410037,0
+EQIX.US,D,20230412,000000,713.4,719.55,708.61,711.04,304521,0
+EQIX.US,D,20230413,000000,712.86,716.105,701.875,708.71,322912,0
+EQIX.US,D,20230414,000000,706.5,710.74,684.43,688.68,354763,0
+EQIX.US,D,20230417,000000,685.72,708.53,685.06,707.94,336431,0
+EQIX.US,D,20230418,000000,708.89,708.89,700.35,705.56,336343,0
+EQIX.US,D,20230419,000000,698.96,710.97,697.96,706.96,211347,0
+EQIX.US,D,20230420,000000,703.67,709.725,699.4,705.02,269306,0
+EQIX.US,D,20230421,000000,705.85,717.08,703.3701,713,251869,0
+EQIX.US,D,20230424,000000,709.73,714.25,706.78,713.03,276914,0
+EQIX.US,D,20230425,000000,706.23,713.18,703.5,710.07,418943,0
+EQIX.US,D,20230426,000000,706.64,719.39,703,706.75,398448,0
+EQIX.US,D,20230427,000000,709.27,720.92,708.0331,719.84,370793,0
+EQIX.US,D,20230428,000000,715.08,725.54,713,724.08,370231,0
+EQIX.US,D,20230501,000000,722.91,724.865,716.6001,722.01,280381,0
+EQIX.US,D,20230502,000000,720.92,722.72,703.04,703.17,323985,0
+EQIX.US,D,20230503,000000,706.99,709.135,695.2,697.63,377765,0
+EQIX.US,D,20230504,000000,703.42,733.475,700.995,729.34,597668,0
+EQIX.US,D,20230505,000000,735,742.25,727.32,740,431304,0
+EQIX.US,D,20230508,000000,736.58,744.93,734.25,740.12,280199,0
+EQIX.US,D,20230509,000000,733.71,737.07,725.795,728.26,382190,0
+EQIX.US,D,20230510,000000,729.35,752.63,727.34,750.29,378682,0
+EQIX.US,D,20230511,000000,749.11,751.47,739.09,743.44,572829,0
+EQIX.US,D,20230512,000000,744.01,747.05,733.31,739.23,300709,0
+EQIX.US,D,20230515,000000,740.84,743.785,735.46,740.26,327958,0
+EQIX.US,D,20230516,000000,738.2,738.2,715.47,716.29,420065,0
+EQIX.US,D,20230517,000000,719.25,729.81,715.715,728.14,335977,0
+EQIX.US,D,20230518,000000,723.25,726.42,716.5298,721.18,394085,0
+EQIX.US,D,20230519,000000,721.57,729.26,720.05,723.58,351642,0
+EQIX.US,D,20230522,000000,723.74,735.81,720.35,726.72,401472,0
+EQIX.US,D,20230523,000000,717.35,725.6,692.26,696.81,495279,0
+EQIX.US,D,20230524,000000,692.44,694.23,672.88,675.18,493108,0
+EQIX.US,D,20230525,000000,683.98,712.19,681.44,707.26,840522,0
+EQIX.US,D,20230526,000000,712.5,737.72,712.5,729.15,705181,0
+EQIX.US,D,20230530,000000,738.56,752.96,730.2423,734.51,728360,0
+EQIX.US,D,20230531,000000,737.14,746.99,732.335,745.55,1292038,0
+EQIX.US,D,20230601,000000,743.11,755.42,740.31,753.26,512500,0
+EQIX.US,D,20230602,000000,754.39,762.69,738.875,757.61,527731,0
+EQIX.US,D,20230605,000000,757.32,760.66,749.053,753.08,369595,0
+EQIX.US,D,20230606,000000,754.91,754.91,740.85,742.23,392156,0
+EQIX.US,D,20230607,000000,742.23,742.75,725.99,738.95,392798,0
+EQIX.US,D,20230608,000000,738.95,750.515,736.23,750.3,259945,0
+EQIX.US,D,20230609,000000,753.44,755.71,742.35,743.69,320159,0
+EQIX.US,D,20230612,000000,743.87,754.365,742.15,753.88,368350,0
+EQIX.US,D,20230613,000000,753.46,759.63,749.67,756.59,469106,0
+EQIX.US,D,20230614,000000,760,778.175,757.38,775.78,569976,0
+EQIX.US,D,20230615,000000,772.49,783.49,767.8,779.61,403468,0
+EQIX.US,D,20230616,000000,784.78,792.025,778.25,778.61,904559,0
+EQIX.US,D,20230620,000000,778.66,781.505,766.67,780.24,735137,0
+EQIX.US,D,20230621,000000,773.5,783.31,737.53,768,911158,0
+EQIX.US,D,20230622,000000,757.6,758.765,737.24,746.99,666037,0
+EQIX.US,D,20230623,000000,746.08,752.65,743.15,746.11,789429,0
+EQIX.US,D,20230626,000000,752.18,763.125,747.93,759.94,340687,0
+EQIX.US,D,20230627,000000,753.7,767.17,753.7,765.22,415986,0
+EQIX.US,D,20230628,000000,768.6,773.47,764.44,769.2,479835,0
+EQIX.US,D,20230629,000000,764.19,777.05,761.4,777.03,366984,0
+EQIX.US,D,20230630,000000,784.6,786.98,771.78,783.94,813171,0
+EQIX.US,D,20230703,000000,773.07,789.28,771.7,783.36,252934,0
+EQIX.US,D,20230705,000000,785.55,793.25,782.96,790.12,399914,0
+EQIX.US,D,20230706,000000,783.19,786.2,771.21,781.34,462287,0
+EQIX.US,D,20230707,000000,778.75,783.16,771.6,772.31,252124,0
+EQIX.US,D,20230710,000000,772.14,783.84,771.32,783.45,313398,0
+EQIX.US,D,20230711,000000,784.76,788.835,780.46,787.13,341092,0
+EQIX.US,D,20230712,000000,794.48,796.49,780.385,790.88,498999,0
+EQIX.US,D,20230713,000000,791.09,802.53,784.14,801.44,362814,0
+EQIX.US,D,20230714,000000,800.04,806.75,798.5842,805.73,335243,0
+EQIX.US,D,20230717,000000,804.18,811.99,802.42,807.57,358002,0
+EQIX.US,D,20230718,000000,804.83,806.23,792.06,795.99,468983,0
+EQIX.US,D,20230719,000000,802.51,816.22,802.51,812.73,363249,0
+EQIX.US,D,20230720,000000,806.13,811.99,795.96,810.51,358560,0
+EQIX.US,D,20230721,000000,810.19,814.6,806.12,807.12,311984,0
+EQIX.US,D,20230724,000000,806.26,819.545,803.23,819.1,329547,0
+EQIX.US,D,20230725,000000,816.49,819.68,812.5,816.47,297055,0
+EQIX.US,D,20230726,000000,818.25,818.25,806.8,813.03,259538,0
+EQIX.US,D,20230727,000000,820,821.63,794.78,796.07,416224,0
+EQIX.US,D,20230728,000000,808.55,815,797.03,797.36,393959,0
+EQIX.US,D,20230731,000000,798.4,811.04,795.245,809.92,431922,0
+EQIX.US,D,20230801,000000,804.94,809.92,803.2525,805.16,298930,0
+EQIX.US,D,20230802,000000,802.2,812.51,798.7001,805.63,386132,0
+EQIX.US,D,20230803,000000,752.01,768.64,740.255,759.42,911007,0
+EQIX.US,D,20230804,000000,758,774.43,752.84,757.88,418778,0
+EQIX.US,D,20230807,000000,758.46,777.76,758.01,774.27,296561,0
+EQIX.US,D,20230808,000000,772.43,776.33,765.96,774.49,270369,0
+EQIX.US,D,20230809,000000,774.37,776.435,766.96,774.49,260688,0
+EQIX.US,D,20230810,000000,780.18,787.16,772.03,774.09,227446,0
+EQIX.US,D,20230811,000000,766.77,775.67,761.7,774.17,252846,0
+EQIX.US,D,20230814,000000,769.31,779.79,767.315,770.18,406902,0
+EQIX.US,D,20230815,000000,765,769.47,759.68,760.19,344295,0
+EQIX.US,D,20230816,000000,760.19,763.23,753.25,753.75,290647,0
+EQIX.US,D,20230817,000000,755.61,760.565,753.37,753.84,295131,0
+EQIX.US,D,20230818,000000,744.86,756.12,744.86,749.77,289726,0
+EQIX.US,D,20230821,000000,749.34,752.335,738.55,745.74,266453,0
+EQIX.US,D,20230822,000000,747.67,756.7725,744.35,752.86,222079,0
+EQIX.US,D,20230823,000000,759.49,764.385,757.545,760.19,311343,0
+EQIX.US,D,20230824,000000,771.43,784.8,762.015,765.16,471040,0
+EQIX.US,D,20230825,000000,762.76,775.05,762.76,770.92,243467,0
+EQIX.US,D,20230828,000000,776.52,786.735,775.03,778.49,411015,0
+EQIX.US,D,20230829,000000,778.04,791.435,775.72,790.59,387124,0
+EQIX.US,D,20230830,000000,794.19,798.49,789.34,792.54,330928,0
+EQIX.US,D,20230831,000000,788.58,792,780.225,781.38,545910,0
+EQIX.US,D,20230901,000000,788.37,791.65,775.825,777.52,234829,0
+EQIX.US,D,20230905,000000,769.07,771.255,762.13,768.56,426740,0
+EQIX.US,D,20230906,000000,766.15,770.6688,761.88,767.91,389060,0
+EQIX.US,D,20230907,000000,766.45,778.29,766.45,775.55,363227,0
+EQIX.US,D,20230908,000000,775,778.95,769.02,771.44,251388,0
+EQIX.US,D,20230911,000000,775.32,777.105,770.65,774.62,283336,0
+EQIX.US,D,20230912,000000,769.22,777.435,768.62,773.1,315310,0
+EQIX.US,D,20230913,000000,773.3,774,765,768.93,229160,0
+EQIX.US,D,20230914,000000,777,786.44,772.06,782.17,260713,0
+EQIX.US,D,20230915,000000,778.1,782.04,771.3,776.22,601057,0
+EQIX.US,D,20230918,000000,772.26,777.075,766.75,769.47,260537,0
+EQIX.US,D,20230919,000000,767.31,770.85,754.4,756.24,322021,0
+EQIX.US,D,20230920,000000,762.03,767.8,756.225,757.71,355425,0
+EQIX.US,D,20230921,000000,752,752,733.05,733.51,306777,0
+EQIX.US,D,20230922,000000,735,743.29,730.65,731.91,419223,0
+EQIX.US,D,20230925,000000,731.45,737.795,727.67,733.35,376142,0
+EQIX.US,D,20230926,000000,729.79,730.5625,708.74,711.03,385190,0
+EQIX.US,D,20230927,000000,715,718.37,700.26,707.1,430062,0
+EQIX.US,D,20230928,000000,710.31,723.57,707.43,720.97,471990,0
+EQIX.US,D,20230929,000000,732.98,735.43,721.96,726.26,494588,0
+EQIX.US,D,20231002,000000,722.91,730.72,705,712.68,368134,0
+EQIX.US,D,20231003,000000,709.33,716.64,698.1795,701.18,341749,0
+EQIX.US,D,20231004,000000,708.12,718.16,701.82,715.93,371011,0
+EQIX.US,D,20231005,000000,719.91,721.82,710.18,720.99,234769,0
+EQIX.US,D,20231006,000000,713.98,728.94,708.295,723.66,284034,0
+EQIX.US,D,20231009,000000,720.7,732.39,719.7901,731.39,180425,0
+EQIX.US,D,20231010,000000,731.08,745.71,727.25,738.79,267356,0
+EQIX.US,D,20231011,000000,745.88,755.78,744.26,754.46,445277,0
+EQIX.US,D,20231012,000000,754.46,757.345,739.38,743.33,270925,0
+EQIX.US,D,20231013,000000,746.06,749.225,739.27,742.64,263759,0
+EQIX.US,D,20231016,000000,748.49,753.67,742.31,751.41,291989,0
+EQIX.US,D,20231017,000000,739.62,749.94,735.7,742.92,311239,0
+EQIX.US,D,20231018,000000,736,739.69,728.41,732.93,277320,0
+EQIX.US,D,20231019,000000,728.31,736.92,703.6,703.81,409639,0
+EQIX.US,D,20231020,000000,706.26,719.02,704.83,705.62,434006,0
+EQIX.US,D,20231023,000000,700.88,710.72,697.36,699.45,376827,0
+EQIX.US,D,20231024,000000,700.91,711.675,700.12,704.15,450673,0
+EQIX.US,D,20231025,000000,696.96,700.42,677.8,682.24,610457,0
+EQIX.US,D,20231026,000000,696.51,727.525,685.775,719.51,670957,0
+EQIX.US,D,20231027,000000,726.87,726.87,707.615,710.39,338549,0
+EQIX.US,D,20231030,000000,716.99,725.45,707.86,715.33,608094,0
+EQIX.US,D,20231031,000000,721.43,730.17,711.56,729.64,372707,0
+EQIX.US,D,20231101,000000,729.81,740.94,729.4,739.13,345852,0
+EQIX.US,D,20231102,000000,745,769.72,745,763.19,476541,0
+EQIX.US,D,20231103,000000,774.6,783.61,766.8,770.76,387187,0
+EQIX.US,D,20231106,000000,767.91,770.843,754.75,761.72,407305,0
+EQIX.US,D,20231107,000000,764.18,764.18,755.28,758,343225,0
+EQIX.US,D,20231108,000000,763.56,764.99,753.32,759.94,313624,0
+EQIX.US,D,20231109,000000,762.05,765.22,754.55,757.01,333138,0
+EQIX.US,D,20231110,000000,763.26,768.04,754.24,767.27,274553,0
+EQIX.US,D,20231113,000000,760.51,765.61,755.9325,762.54,275182,0
+EQIX.US,D,20231114,000000,780,787.615,775.99,786.03,494337,0
+EQIX.US,D,20231115,000000,785.83,785.83,777.165,781,376537,0
+EQIX.US,D,20231116,000000,783.1,785,775.32,780.37,408643,0
+EQIX.US,D,20231117,000000,786.56,786.56,773.335,774.64,357048,0
+EQIX.US,D,20231120,000000,772.15,785,771.01,784.34,270764,0
+EQIX.US,D,20231121,000000,785.13,793.19,783.93,788.32,276854,0
+EQIX.US,D,20231122,000000,795,797.71,790.24,794.35,282007,0
+EQIX.US,D,20231124,000000,788.55,795,788.55,795,87767,0
+EQIX.US,D,20231127,000000,793.27,799.44,787.6263,796.42,234197,0
+EQIX.US,D,20231128,000000,794.37,799.19,791.56,796.92,301907,0
+EQIX.US,D,20231129,000000,800,811.015,796.08,808.31,437420,0
+EQIX.US,D,20231130,000000,809,816.17,804.775,815.01,608818,0
+EQIX.US,D,20231201,000000,816.55,824.86,809.62,824.42,376034,0
+EQIX.US,D,20231204,000000,817.72,823.665,815.2101,822.33,479473,0
+EQIX.US,D,20231205,000000,820,822.45,812.96,821.48,382138,0
+EQIX.US,D,20231206,000000,822.86,823.98,807.735,808.3,342958,0
+EQIX.US,D,20231207,000000,809.23,815,803.93,810.11,367215,0
+EQIX.US,D,20231208,000000,804.41,808.53,796.13,801.77,562934,0
+EQIX.US,D,20231211,000000,794.86,800.41,786.63,797.18,444835,0
+EQIX.US,D,20231212,000000,797.18,807,790.18,802.86,382818,0
+EQIX.US,D,20231213,000000,804.56,810.635,796.29,809.61,778466,0
+EQIX.US,D,20231214,000000,818.9,818.9,799.62,805.29,646439,0
+EQIX.US,D,20231215,000000,800.48,809.81,795.33,803.73,1098899,0
+EQIX.US,D,20231218,000000,811.43,812.88,796.21,805.74,510078,0
+EQIX.US,D,20231219,000000,805.84,810.62,803.63,809.49,429941,0
+EQIX.US,D,20231220,000000,813.94,813.94,793.905,794.43,381459,0
+EQIX.US,D,20231221,000000,798.6,801.9,791.865,801.6,457886,0
+EQIX.US,D,20231222,000000,805.48,810.16,795.165,799.68,222732,0
+EQIX.US,D,20231226,000000,797.53,805.68,797.53,804.14,166391,0
+EQIX.US,D,20231227,000000,801.99,807.8688,801.99,806.87,231628,0
+EQIX.US,D,20231228,000000,809.48,814.61,807.78,814.09,219562,0
+EQIX.US,D,20231229,000000,798.68,810.89,798.68,805.39,312931,0
+EQIX.US,D,20240102,000000,802.74,812.685,800.05,810.48,309945,0
+EQIX.US,D,20240103,000000,804.84,808.025,793.09,796.5,304126,0
+EQIX.US,D,20240104,000000,796.02,801.1218,790.846,794.88,376065,0
+EQIX.US,D,20240105,000000,794.6,798.875,786.52,788.39,347450,0
+EQIX.US,D,20240108,000000,788.86,804.69,787.04,803.26,374523,0
+EQIX.US,D,20240109,000000,798.21,803.49,794.08,798.69,324996,0
+EQIX.US,D,20240110,000000,803.99,808.36,797.03,804.39,222264,0
+EQIX.US,D,20240111,000000,801.38,807.35,799.68,801.04,195086,0
+EQIX.US,D,20240112,000000,809.57,815.8046,807.05,815.02,283665,0
+EQIX.US,D,20240116,000000,819.6,826,815.02,819.12,323280,0
+EQIX.US,D,20240117,000000,808.47,813.435,790.83,798.86,366575,0
+EQIX.US,D,20240118,000000,802.23,802.24,787.84,793.74,606990,0
+EQIX.US,D,20240119,000000,794.25,806.13,790,802.69,516175,0
+EQIX.US,D,20240122,000000,804.44,816.26,802.24,802.27,408652,0
+EQIX.US,D,20240123,000000,809.69,812.43,796.675,799,262999,0
+EQIX.US,D,20240124,000000,809.59,809.59,794,795.22,464579,0
+EQIX.US,D,20240125,000000,805.9,823.8,802.93,815.31,572153,0
+EQIX.US,D,20240126,000000,820.62,820.62,806.825,810.98,411614,0
+EQIX.US,D,20240129,000000,809.94,832.56,809.94,831.76,524622,0
+EQIX.US,D,20240130,000000,829.5,846.65,827.18,841.58,688987,0
+EQIX.US,D,20240131,000000,845.41,846.85,829.15,829.77,540636,0
+EQIX.US,D,20240201,000000,826.53,847.99,824.79,846.33,535545,0
+EQIX.US,D,20240202,000000,845.45,846.825,828.93,843.47,457830,0
+EQIX.US,D,20240205,000000,834.29,842.49,830.67,836.41,372070,0
+EQIX.US,D,20240206,000000,842.64,846.03,835.39,838.01,499845,0
+EQIX.US,D,20240207,000000,843.71,848.715,834.94,846.73,350954,0
+EQIX.US,D,20240208,000000,840.26,859.72,840.26,855.33,403898,0
+EQIX.US,D,20240209,000000,856.28,856.815,844.9,855.76,394256,0
+EQIX.US,D,20240212,000000,858.46,858.575,845.44,849.98,434415,0
+EQIX.US,D,20240213,000000,837.55,837.55,826.22,832.68,448666,0
+EQIX.US,D,20240214,000000,832.68,839.95,825.14,832.81,574717,0
+EQIX.US,D,20240215,000000,839,881.7999,838.66,874.97,768833,0
+EQIX.US,D,20240216,000000,863.49,874,850.26,856.23,842114,0
+EQIX.US,D,20240220,000000,855.12,863.7,848.86,854.74,568030,0
+EQIX.US,D,20240221,000000,851.28,866.29,846.25,864.73,448795,0
+EQIX.US,D,20240222,000000,868.36,883.43,868.36,880.82,516171,0
+EQIX.US,D,20240223,000000,885.52,886,879,882.29,309718,0
+EQIX.US,D,20240226,000000,883.91,891.88,877.62,877.62,380340,0
+EQIX.US,D,20240227,000000,882.37,882.37,869.46,873.05,363189,0
+EQIX.US,D,20240228,000000,873.17,893.39,870.93,891.87,437248,0
+EQIX.US,D,20240229,000000,895.54,897.94,886.1,888.82,703998,0
+EQIX.US,D,20240301,000000,884.9,900.74,882.04,900.53,497008,0
+EQIX.US,D,20240304,000000,894.5,914.93,888.88,913.66,578741,0
+EQIX.US,D,20240305,000000,909.11,914.87,890.955,895.55,449751,0
+EQIX.US,D,20240306,000000,900.53,908.66,895.077,906.64,302124,0
+EQIX.US,D,20240307,000000,910,912.99,898.475,906.06,347188,0
+EQIX.US,D,20240308,000000,912,913.59,905.45,910.1,408663,0
+EQIX.US,D,20240311,000000,905.31,907.02,883.78,893.56,359184,0
+EQIX.US,D,20240312,000000,893.56,900.4,888.21,892.81,382983,0
+EQIX.US,D,20240313,000000,883.5,885.41,865.58,867.23,810497,0
+EQIX.US,D,20240314,000000,865.77,870.625,850.02,864.72,690980,0
+EQIX.US,D,20240315,000000,860.99,865.24,848.16,850.39,1090287,0
+EQIX.US,D,20240318,000000,860.1,862,853.15,860.65,464582,0
+EQIX.US,D,20240319,000000,859.07,859.07,841.0001,844.58,867229,0
+EQIX.US,D,20240320,000000,801,837.43,796.9,824.88,2372326,0
+EQIX.US,D,20240321,000000,825,825,804.83,811.64,1301725,0
+EQIX.US,D,20240322,000000,807.21,809.72,798.925,800.97,1087486,0
+EQIX.US,D,20240325,000000,785.16,806.54,785.16,792.52,1323564,0
+EQIX.US,D,20240326,000000,792.32,805.55,792.32,800.07,930705,0
+EQIX.US,D,20240327,000000,809.1,816.96,800.6889,815.31,945123,0
+EQIX.US,D,20240328,000000,818.87,827.43,813,825.33,789170,0
+EQIX.US,D,20240401,000000,826,826.855,797.62,800.05,674280,0
+EQIX.US,D,20240402,000000,793.99,797.91,788.65,792.67,551554,0
+EQIX.US,D,20240403,000000,790.55,798.09,785.28,788.91,442644,0
+EQIX.US,D,20240404,000000,788.91,795.68,778.645,781.04,469477,0
+EQIX.US,D,20240405,000000,781.59,789.91,780.065,784.41,446532,0
+EQIX.US,D,20240408,000000,783.27,789.73,782,788.19,607676,0
+EQIX.US,D,20240409,000000,794,801.92,786.13,801.24,578511,0
+EQIX.US,D,20240410,000000,782.66,786.87,772.135,775.97,758751,0
+EQIX.US,D,20240411,000000,779.38,779.98,770.16,773.82,531969,0
+EQIX.US,D,20240412,000000,765.18,770.85,759.34,764.05,498341,0
+EQIX.US,D,20240415,000000,761.15,768.83,740.95,744.11,574824,0
+EQIX.US,D,20240416,000000,745.57,747.6,733.2501,742.14,579921,0
+EQIX.US,D,20240417,000000,743.55,746.775,734.25,734.56,510802,0
+EQIX.US,D,20240418,000000,736.11,747.16,731.54,739.85,483705,0
+EQIX.US,D,20240419,000000,743.75,748.35,736.24,748.32,611905,0
+EQIX.US,D,20240422,000000,752.4,755.885,745,754.74,687534,0
+EQIX.US,D,20240423,000000,761.08,764.335,751.39,761.9,662877,0
+EQIX.US,D,20240424,000000,755.59,768.25,754.535,756.84,776021,0
+EQIX.US,D,20240425,000000,743.6,746.41,735,738.35,812736,0
+EQIX.US,D,20240426,000000,735.71,743.94,730.47,731.61,779483,0
+EQIX.US,D,20240429,000000,738.95,738.95,719.18,726.34,1002852,0
+EQIX.US,D,20240430,000000,720.08,724.27,706.48,711.11,1090619,0
+EQIX.US,D,20240501,000000,709.05,712.96,694.375,695.33,943948,0
+EQIX.US,D,20240502,000000,703.77,704.915,693.11,698.7,1029563,0
+EQIX.US,D,20240503,000000,716.41,730.24,697.99,700.18,762548,0
+EQIX.US,D,20240506,000000,708.99,708.99,688.07,693.73,799123,0
+EQIX.US,D,20240507,000000,698.21,715.61,692.81,711.87,629300,0
+EQIX.US,D,20240508,000000,701.36,703.18,684.135,692.71,876081,0
+EQIX.US,D,20240509,000000,778,800,761.03,772.43,2353632,0
+EQIX.US,D,20240510,000000,760.55,779,752.87,757.68,975447,0
+EQIX.US,D,20240513,000000,760.46,777.69,755.45,776.89,651992,0
+EQIX.US,D,20240514,000000,778,796.53,772.99,789.82,905355,0
+EQIX.US,D,20240515,000000,800.32,812.515,796.4075,809.68,987018,0
+EQIX.US,D,20240516,000000,812.98,813.3,794.46,799.5,609057,0
+EQIX.US,D,20240517,000000,800.82,806.07,796.62,799.83,543381,0
+EQIX.US,D,20240520,000000,795.25,801.96,791.19,795.28,463778,0
+EQIX.US,D,20240521,000000,791.75,796.74,788.14,792.24,539515,0
+EQIX.US,D,20240522,000000,792.86,797.35,778.63,781.46,426689,0
+EQIX.US,D,20240523,000000,784.66,788.36,767.255,767.53,491700,0
+EQIX.US,D,20240524,000000,770.33,774.6,765.285,766.12,294572,0
+EQIX.US,D,20240528,000000,768.96,775.86,764.625,768.71,516371,0
+EQIX.US,D,20240529,000000,765.46,772.84,759.78,760.02,357242,0
+EQIX.US,D,20240530,000000,771.24,771.54,759.39,760.63,381568,0
+EQIX.US,D,20240531,000000,761.85,768.55,756.725,762.98,1066486,0
+EQIX.US,D,20240603,000000,766.66,768.915,750.06,751.46,451659,0
+EQIX.US,D,20240604,000000,755.24,769.4,749.18,764.68,461948,0
+EQIX.US,D,20240605,000000,766.99,768.3612,758.47,758.61,380435,0
+EQIX.US,D,20240606,000000,756.68,763.46,749.67,762.83,603460,0
+EQIX.US,D,20240607,000000,750.01,757.05,747,753.39,378397,0
+EQIX.US,D,20240610,000000,748.41,766.01,747.6501,762.53,406699,0
+EQIX.US,D,20240611,000000,759.78,766,756.26,760.28,364725,0
+EQIX.US,D,20240612,000000,774.61,777.75,759.44,761.45,447780,0
+EQIX.US,D,20240613,000000,763.02,774.51,762.145,766.6,366086,0
+EQIX.US,D,20240614,000000,768.32,771.05,761.655,766.26,275579,0
+EQIX.US,D,20240617,000000,765.06,769.6,760,762.38,285272,0
+EQIX.US,D,20240618,000000,768.33,774.92,763.07,773.84,385362,0
+EQIX.US,D,20240620,000000,773,774.805,762.34,763.6,369624,0
+EQIX.US,D,20240621,000000,763.2,766.7,757.76,765,985003,0
+EQIX.US,D,20240624,000000,767.36,769.93,751.59,752.2,559017,0
+EQIX.US,D,20240625,000000,753.01,753.21,735.58,742.86,662747,0
+EQIX.US,D,20240626,000000,737.01,746.4,735.98,741.87,654917,0
+EQIX.US,D,20240627,000000,744.58,752.74,741.75,751.96,380053,0
+EQIX.US,D,20240628,000000,756.95,761.95,753.59,756.6,1146810,0
+EQIX.US,D,20240701,000000,756.34,762.14,751.05,759.68,387756,0
+EQIX.US,D,20240702,000000,761.56,767.15,753.2027,756.38,372142,0
+EQIX.US,D,20240703,000000,759.14,759.14,747.67,749,236238,0
+EQIX.US,D,20240705,000000,750.37,755.1,746.73,754.49,371423,0
+EQIX.US,D,20240708,000000,753.69,760.11,750.17,756.92,292042,0
+EQIX.US,D,20240709,000000,759.09,769.765,751.55,766.83,338941,0
+EQIX.US,D,20240710,000000,770.72,778.93,761.19,775.96,325617,0
+EQIX.US,D,20240711,000000,785.51,803.22,784.5,797.8,459384,0
+EQIX.US,D,20240712,000000,801.81,814.24,797.3,804.84,466152,0
+EQIX.US,D,20240715,000000,806.62,809.595,795.34,804.66,306569,0
+EQIX.US,D,20240716,000000,810,813.72,797.45,812.62,261240,0
+EQIX.US,D,20240717,000000,810,819.41,799.17,803.14,397151,0
+EQIX.US,D,20240718,000000,801.84,812.32,792.94,795.07,339478,0
+EQIX.US,D,20240719,000000,796.01,800,783.31,786.82,234266,0
+EQIX.US,D,20240722,000000,786.82,799.97,783.315,798.86,266219,0
+EQIX.US,D,20240723,000000,806.3,812.87,800.27,802.97,243110,0
+EQIX.US,D,20240724,000000,802,807.07,790,794.15,353112,0
+EQIX.US,D,20240725,000000,797.3,801.74,767.27,769.31,538024,0
+EQIX.US,D,20240726,000000,769.31,779.98,766.87,772.43,541016,0
+EQIX.US,D,20240729,000000,771.55,783.13,768.07,776.55,399141,0
+EQIX.US,D,20240730,000000,776.55,784.35,768.13,768.77,665347,0
+EQIX.US,D,20240731,000000,778.27,799.53,770.55,790.24,718732,0
+EQIX.US,D,20240801,000000,792.5,813.86,792.5,811.18,622735,0
+EQIX.US,D,20240802,000000,810.72,814.95,798.675,806.65,379114,0
+EQIX.US,D,20240805,000000,800.81,800.81,764.11,768.24,675381,0
+EQIX.US,D,20240806,000000,767.52,791.28,763.49,784.61,410363,0
+EQIX.US,D,20240807,000000,783.86,799.99,779.15,780.29,695052,0
+EQIX.US,D,20240808,000000,775.74,812.75,772,809.48,716659,0
+EQIX.US,D,20240809,000000,811.95,823.34,804.37,818.88,365876,0
+EQIX.US,D,20240812,000000,815,820,803.28,819.09,408979,0
+EQIX.US,D,20240813,000000,825,831.47,820.985,829.64,429171,0
+EQIX.US,D,20240814,000000,831.75,843.27,828.805,841.49,566505,0
+EQIX.US,D,20240815,000000,838.15,839.05,827.14,830.08,553501,0
+EQIX.US,D,20240816,000000,825.8,831.7,821,828.66,371708,0
+EQIX.US,D,20240819,000000,820.93,834.6,820.7,830.38,304239,0
+EQIX.US,D,20240820,000000,833.57,833.57,824.78,829.84,284125,0
+EQIX.US,D,20240821,000000,826,826.9,816.01,817.99,382690,0
+EQIX.US,D,20240822,000000,818.39,820.85,814.13,818.95,418336,0
+EQIX.US,D,20240823,000000,822.42,829.39,817.96,827.96,532749,0
+EQIX.US,D,20240826,000000,830.39,833,816.085,818.9,284009,0
+EQIX.US,D,20240827,000000,815.42,820.68,813.6,817.98,257082,0
+EQIX.US,D,20240828,000000,817.48,818.5,810.31,813.7,218633,0
+EQIX.US,D,20240829,000000,812.78,823.38,810,818.74,310380,0
+EQIX.US,D,20240830,000000,820.38,836.48,816.99,834.36,520988,0
+EQIX.US,D,20240903,000000,829.47,835.49,825.3,832.15,402407,0
+EQIX.US,D,20240904,000000,826.19,830,816,827.59,586292,0
+EQIX.US,D,20240905,000000,826.24,829.035,816.6,821.74,333726,0
+EQIX.US,D,20240906,000000,821.53,825.01,809.54,817.96,457770,0
+EQIX.US,D,20240909,000000,821.34,835.395,820.08,831.8,430136,0
+EQIX.US,D,20240910,000000,835.9,865.45,835.34,864.78,598614,0
+EQIX.US,D,20240911,000000,854.48,869.27,847,867.7,656349,0
+EQIX.US,D,20240912,000000,874.71,874.71,855.45,868.81,344173,0
+EQIX.US,D,20240913,000000,869.9,875.66,869.9,871.54,282044,0
+EQIX.US,D,20240916,000000,871.38,880.725,871.38,876.57,249137,0
+EQIX.US,D,20240917,000000,877.24,881.96,861.72,864.33,322156,0
+EQIX.US,D,20240918,000000,862.3,872.87,859.9323,860.95,288287,0
+EQIX.US,D,20240919,000000,874.95,879.47,868.72,870.99,596995,0
+EQIX.US,D,20240920,000000,865.8,886.495,862.95,877.2,1240589,0
+EQIX.US,D,20240923,000000,883.87,890.6,876.26,881.92,452040,0
+EQIX.US,D,20240924,000000,881.92,892.0694,880.44,887.58,435032,0
+EQIX.US,D,20240925,000000,892.08,896.5208,888.01,890.01,554115,0
+EQIX.US,D,20240926,000000,896.62,896.62,876.49,878.98,579472,0
+EQIX.US,D,20240927,000000,886.15,889.61,879.945,882.69,359055,0
+EQIX.US,D,20240930,000000,879.41,889.555,879.41,887.63,534582,0
+EQIX.US,D,20241001,000000,894.98,894.98,876.365,883,419917,0
+EQIX.US,D,20241002,000000,871.79,887.41,871.79,886.6,255402,0
+EQIX.US,D,20241003,000000,884.92,884.92,873.97,876.22,209435,0
+EQIX.US,D,20241004,000000,883.97,883.97,867.29,876.88,236751,0
+EQIX.US,D,20241007,000000,868.56,872.7,864.08,870.01,235020,0
+EQIX.US,D,20241008,000000,876.68,877.765,871.44,872.51,244980,0
+EQIX.US,D,20241009,000000,870.12,877.77,862.23,876.76,239260,0
+EQIX.US,D,20241010,000000,876.76,890,870.33,870.54,268534,0
+EQIX.US,D,20241011,000000,869.63,878.57,864.29,871.56,425237,0
+EQIX.US,D,20241014,000000,867.89,873.565,863.33,866.02,418526,0
+EQIX.US,D,20241015,000000,872.12,882.02,868.49,878.03,558064,0
+EQIX.US,D,20241016,000000,878.64,882.8,873.29,880.2,260490,0
+EQIX.US,D,20241017,000000,880.91,890,875.41,888.85,447429,0
+EQIX.US,D,20241018,000000,888.15,895.23,884.86,895.2,299362,0
+EQIX.US,D,20241021,000000,887.98,895.0445,877.115,879.94,396333,0
+EQIX.US,D,20241022,000000,878.62,883.04,877.4,878.37,264262,0
+EQIX.US,D,20241023,000000,873.72,891.86,873.01,891.16,400158,0
+EQIX.US,D,20241024,000000,890.27,896.75,887.9,895.76,425529,0
+EQIX.US,D,20241025,000000,917.4,943.02,913,914.33,1032154,0
+EQIX.US,D,20241028,000000,927.49,929.15,912.31,912.62,447466,0
+EQIX.US,D,20241029,000000,912,920.145,903.9401,905.91,534485,0
+EQIX.US,D,20241030,000000,913.4,917.6,908.37,910.22,543437,0
+EQIX.US,D,20241031,000000,885.36,925,885.36,908.08,850730,0
+EQIX.US,D,20241101,000000,914,916.31,887.28,888.3,450971,0
+EQIX.US,D,20241104,000000,888,898.19,887.15,895.92,335828,0
+EQIX.US,D,20241105,000000,894.4,909.46,888.9,908.99,437534,0
+EQIX.US,D,20241106,000000,895,895.89,869.5,890.82,671741,0
+EQIX.US,D,20241107,000000,898.64,909.46,891.185,907.74,366238,0
+EQIX.US,D,20241108,000000,916.16,927.82,912.77,921.06,535955,0
+EQIX.US,D,20241111,000000,921.06,927.54,911.67,913.5,289832,0
+EQIX.US,D,20241112,000000,915.36,916.68,901.52,903.02,810358,0
+EQIX.US,D,20241113,000000,901.39,910,900.52,901.15,364058,0
+EQIX.US,D,20241114,000000,905.53,905.92,893.94,898.12,414246,0
+EQIX.US,D,20241115,000000,889.48,903.62,885.98,897.37,368707,0
+EQIX.US,D,20241118,000000,891,910.385,891,909.48,480196,0
+EQIX.US,D,20241119,000000,911,927.99,905.02,923,545052,0
+EQIX.US,D,20241120,000000,916.3,923.06,914.52,918.94,664296,0
+EQIX.US,D,20241121,000000,914,930.15,913.76,923.6,508063,0
+EQIX.US,D,20241122,000000,928.7,937.32,922.71,936.37,512791,0
+EQIX.US,D,20241125,000000,940,976.35,938.55,974.35,1977322,0
+EQIX.US,D,20241126,000000,974,982.69,961.36,978.26,708108,0
+EQIX.US,D,20241127,000000,986,994.03,978.23,979.1,459647,0
+EQIX.US,D,20241129,000000,983.84,991.93,980.03,981.48,362814,0
+EQIX.US,D,20241202,000000,971.18,973.09,956.31,964.84,536101,0
+EQIX.US,D,20241203,000000,961.91,967.6,958.99,963.65,386928,0
+EQIX.US,D,20241204,000000,963.65,969.49,959,965.64,319648,0
+EQIX.US,D,20241205,000000,956.15,975.97,953.7427,973.8,384822,0
+EQIX.US,D,20241206,000000,981.89,986.675,971.12,985,541544,0
+EQIX.US,D,20241209,000000,985.77,989.84,962.075,968.98,476078,0
+EQIX.US,D,20241210,000000,973.53,973.53,951.25,961.72,469428,0
+EQIX.US,D,20241211,000000,965.51,975.92,962.14,973.57,388105,0
+EQIX.US,D,20241212,000000,977.22,986.5,972.725,975.3,284476,0
+EQIX.US,D,20241213,000000,970.15,982.98,963.04,965,394573,0
+EQIX.US,D,20241216,000000,965,972.02,955.5,957.98,515195,0
+EQIX.US,D,20241217,000000,954.27,971.43,945.445,960.84,438698,0
+EQIX.US,D,20241218,000000,954.18,963.34,925.64,926.38,650807,0
+EQIX.US,D,20241219,000000,925.01,938.955,920.4,921.57,685376,0
+EQIX.US,D,20241220,000000,922.62,936.47,919.29,927.22,1434622,0
+EQIX.US,D,20241223,000000,932.33,942.27,923.01,939.59,488659,0
+EQIX.US,D,20241224,000000,939.59,950.01,937.7,950.01,168351,0
+EQIX.US,D,20241226,000000,949.27,952.23,943,948.39,234852,0
+EQIX.US,D,20241227,000000,939.9,950.165,939.51,942.66,289731,0
+EQIX.US,D,20241230,000000,937.92,938.96,929.185,935.93,298551,0
+EQIX.US,D,20241231,000000,946.7,949.17,934.85,942.89,516462,0
+EQIX.US,D,20250102,000000,939,953.77,939,944.23,440466,0
+EQIX.US,D,20250103,000000,950,963.85,948.165,959.97,284313,0
+EQIX.US,D,20250106,000000,952.61,964.73,939.19,940,402714,0
+EQIX.US,D,20250107,000000,943.96,951.165,922.62,940.07,641411,0
+EQIX.US,D,20250108,000000,941.19,951.63,938.86,951.04,344397,0
+EQIX.US,D,20250110,000000,924.33,934.47,898.83,899.83,780922,0
+EQIX.US,D,20250113,000000,891.13,901.525,888.52,899.65,403443,0
+EQIX.US,D,20250114,000000,901.6,907.93,894.645,898.09,797707,0
+EQIX.US,D,20250115,000000,920.5,928.351,893.12,900.01,553014,0
+EQIX.US,D,20250116,000000,904.97,921.68,899.99,919.89,514952,0
+EQIX.US,D,20250117,000000,932.12,932.12,914.97,915.59,623363,0
+EQIX.US,D,20250121,000000,923.68,935.02,923.68,934,666221,0
+EQIX.US,D,20250122,000000,940.01,947.445,924.32,925.23,375639,0
+EQIX.US,D,20250123,000000,932.39,941.53,918.42,940.93,497474,0
+EQIX.US,D,20250124,000000,940,949.6,935.7,940.85,364464,0
+EQIX.US,D,20250127,000000,907.39,908.83,857.895,900.1,976298,0
+EQIX.US,D,20250128,000000,899.94,910.8,886.22,906.81,734116,0
+EQIX.US,D,20250129,000000,909.27,915.48,900.76,908.23,344835,0
+EQIX.US,D,20250130,000000,921.14,936.68,915.375,922.13,401590,0
+EQIX.US,D,20250131,000000,923.9,939.455,912.97,913.66,652058,0
+EQIX.US,D,20250203,000000,911.15,917.83,900.89,915,393654,0
+EQIX.US,D,20250204,000000,906.1,927.31,905.125,924.28,311270,0
+EQIX.US,D,20250205,000000,934.93,937.115,924.11,936.5,326279,0
+EQIX.US,D,20250206,000000,941.97,944.0163,931.83,938.34,241288,0
+EQIX.US,D,20250207,000000,942.19,942.97,928.9,933.27,357240,0
+EQIX.US,D,20250210,000000,935.84,943.65,928.045,943.14,373720,0
+EQIX.US,D,20250211,000000,931.01,943.935,926.535,943.64,437883,0
+EQIX.US,D,20250212,000000,923.47,941.93,923.47,935.2,518429,0
+EQIX.US,D,20250213,000000,899,924.62,890,923,930526,0
+EQIX.US,D,20250214,000000,923.02,953.41,921.34,933.6,523352,0
+EQIX.US,D,20250218,000000,920.16,939.155,907.34,931.9,513097,0
+EQIX.US,D,20250219,000000,931,939.72,924.65,939.08,529115,0
+EQIX.US,D,20250220,000000,939.08,940.8,927.03,940.25,275426,0
+EQIX.US,D,20250221,000000,935.02,935.45,916.5,919.68,664120,0
+EQIX.US,D,20250224,000000,918.09,920,894.46,909.01,648509,0
+EQIX.US,D,20250225,000000,908,914.87,902.99,906.66,853448,0
+EQIX.US,D,20250226,000000,908.33,916.6983,907.18,910.28,664616,0
+EQIX.US,D,20250227,000000,915.34,919.83,906.955,910.38,503674,0
+EQIX.US,D,20250228,000000,910,914,897.81,904.62,1214752,0
+EQIX.US,D,20250303,000000,912.07,921.59,903.74,910.58,547227,0
+EQIX.US,D,20250304,000000,909.725,917.61,895.68,910.04,689611,0
+EQIX.US,D,20250305,000000,904.49,927.08,904.49,921.02,486863,0
+EQIX.US,D,20250306,000000,910.1,914.5,870.31,871.9,893540,0
+EQIX.US,D,20250307,000000,873.13,875.36,846.44,859.52,1003797,0
+EQIX.US,D,20250310,000000,856.31,859.23,822.0743,830.63,915064,0
+EQIX.US,D,20250311,000000,832.08,844.18,826,836.24,1092109,0
+EQIX.US,D,20250312,000000,846.92,856.465,843.75,854.99,717218,0
+EQIX.US,D,20250313,000000,849.31,851.82,829.26,833.95,597307,0
+EQIX.US,D,20250314,000000,835.37,842.655,829.205,837.68,695339,0
+EQIX.US,D,20250317,000000,834.96,860.12,834.215,857.25,902525,0
+EQIX.US,D,20250318,000000,863.7,863.7,836.44,841.26,691933,0
+EQIX.US,D,20250319,000000,846.32,863.715,842.93,855.33,1079540,0
+EQIX.US,D,20250320,000000,852.3,855.78,846.12,851.72,532770,0
+EQIX.US,D,20250321,000000,846,848.65,831.78,834.59,1624921,0
+EQIX.US,D,20250324,000000,847.41,858.36,843.765,852.44,745802,0
+EQIX.US,D,20250325,000000,848.18,857.31,838.01,841.22,581161,0
+EQIX.US,D,20250326,000000,847.08,851.4,825.87,831.05,764132,0
+EQIX.US,D,20250327,000000,833.45,833.45,820.51,825.31,799649,0
+EQIX.US,D,20250328,000000,823.48,825.985,797.33,803,896496,0
+EQIX.US,D,20250331,000000,807,819.895,795.12,815.35,1083796,0
+EQIX.US,D,20250401,000000,816.48,819.84,800.83,816.95,871762,0
+EQIX.US,D,20250402,000000,806.47,833.76,806.47,831.55,431176,0
+EQIX.US,D,20250403,000000,810.55,814.1,788.98,801.44,1222724,0
+EQIX.US,D,20250404,000000,787.01,792.405,765.1225,766.21,820598,0
+EQIX.US,D,20250407,000000,750.62,780.13,725.925,747.74,927896,0
+EQIX.US,D,20250408,000000,780.31,780.31,730.19,740.07,812884,0
+EQIX.US,D,20250409,000000,728.82,798.57,701.41,797.43,753232,0
+EQIX.US,D,20250410,000000,776.06,781.6,750.59,770.74,696128,0
+EQIX.US,D,20250411,000000,756.14,783.45,749.64,776.83,513956,0
+EQIX.US,D,20250414,000000,782.98,793.4295,775.8,783.87,621169,0
+EQIX.US,D,20250415,000000,788.42,796.3,781.305,787.49,352483,0
+EQIX.US,D,20250416,000000,780.17,788.79,773.79,778.675,405370,0
+EQIX.US,D,20250417,000000,794.41,801.96,787.82,790.15,479699,0
+EQIX.US,D,20250421,000000,783.79,784.515,759.04,773.2,493787,0
+EQIX.US,D,20250422,000000,782.25,796.4,782.25,791.12,556852,0
+EQIX.US,D,20250423,000000,805.33,826.025,800.06,809.46,640162,0
+EQIX.US,D,20250424,000000,809.6,823.32,802.46,817.19,490965,0
+EQIX.US,D,20250425,000000,827,844.42,825,838.1,605305,0
+EQIX.US,D,20250428,000000,834.58,846.81,833.46,844.68,521031,0
+EQIX.US,D,20250429,000000,848.2,860.91,842.485,851.65,696125,0
+EQIX.US,D,20250430,000000,840,864.14,839.57,860.75,729358,0
+EQIX.US,D,20250501,000000,863.7,885,860.07,861.97,677264,0
+EQIX.US,D,20250502,000000,875.94,880.02,870.48,875.85,443371,0
+EQIX.US,D,20250505,000000,879.11,887.95,872.935,883.21,377564,0
+EQIX.US,D,20250506,000000,880,887.07,872.64,875.38,439195,0
+EQIX.US,D,20250507,000000,873.43,881.64,869.695,872.48,576826,0
+EQIX.US,D,20250508,000000,875.66,882.88,859.56,860.99,496204,0
+EQIX.US,D,20250509,000000,850,869,837.3701,864.39,225991,0
+EQIX.US,D,20250512,000000,883.76,883.76,862,870.47,507214,0
+EQIX.US,D,20250513,000000,872.31,874.355,862.36,868.79,774724,0
+EQIX.US,D,20250514,000000,866.43,872.64,856.15,859.21,590227,0
+EQIX.US,D,20250515,000000,858.1,868.83,858.1,867.24,429306,0
+EQIX.US,D,20250516,000000,869.41,876.49,861.29,875.92,589453,0
+EQIX.US,D,20250519,000000,863.09,880.965,863.09,877.57,412372,0
+EQIX.US,D,20250520,000000,868.33,876.55,865.405,875.89,296685,0
+EQIX.US,D,20250521,000000,866.87,870.88,855.03,859.14,793743,0
+EQIX.US,D,20250522,000000,863.4,870.25,858.14,866.5,413416,0
+EQIX.US,D,20250523,000000,864.9,867.3,857.54,863.46,441675,0
+EQIX.US,D,20250527,000000,871,883.2,867.99,876.81,501964,0
+EQIX.US,D,20250528,000000,883.67,883.67,872.24,880.62,373124,0
+EQIX.US,D,20250529,000000,880.62,896.15,872,887.43,290632,0
+EQIX.US,D,20250530,000000,877.83,894.475,876.175,888.82,973117,0
+EQIX.US,D,20250602,000000,884.2,890.64,874.4,890.49,338019,0
+EQIX.US,D,20250603,000000,887.075,896.81,881.69,894.84,535940,0
+EQIX.US,D,20250604,000000,895.88,913.94,890.04,912.2,573268,0
+EQIX.US,D,20250605,000000,915.43,924.875,906.085,909.74,605916,0
+EQIX.US,D,20250606,000000,914.82,917.39,909.2502,914.43,294194,0
+EQIX.US,D,20250609,000000,911.89,915.285,906.31,907.48,336552,0
+EQIX.US,D,20250610,000000,907.82,911.375,895.56,907.34,439496,0
+EQIX.US,D,20250611,000000,905.99,913.1518,893.13,893.7,547537,0
+EQIX.US,D,20250612,000000,893.7,902.5,893.49,896.42,493982,0
+EQIX.US,D,20250613,000000,892.6,894.3517,883.31,892.64,502461,0
+EQIX.US,D,20250616,000000,894.08,900.645,886.84,888.15,543147,0
+EQIX.US,D,20250617,000000,890.33,898.695,883.43,886.76,606659,0
+EQIX.US,D,20250618,000000,883.66,892.78,882.09,886.85,550249,0
+EQIX.US,D,20250620,000000,890.36,894.605,882.02,882.88,788142,0
+EQIX.US,D,20250623,000000,885.64,897.04,883.75,889.98,693038,0
+EQIX.US,D,20250624,000000,896.58,910.6,886.1001,906.5,436450,0
+EQIX.US,D,20250625,000000,904.46,905.37,818.24,824.31,1351993,0
+EQIX.US,D,20250626,000000,791.04,794.555,710.52,745.53,4005348,0
+EQIX.US,D,20250627,000000,763.85,792.28,754.01,785.11,2193263,0
+EQIX.US,D,20250630,000000,792.67,796.4,776.43,795.47,1067124,0
+EQIX.US,D,20250701,000000,797.25,800.53,782.9,795.38,971302,0
+EQIX.US,D,20250702,000000,794.12,796.965,784.9045,795.15,630971,0
+EQIX.US,D,20250703,000000,797.69,797.69,782.785,787,539869,0
+EQIX.US,D,20250707,000000,789.11,794.16,772.5601,777.12,700807,0
+EQIX.US,D,20250708,000000,777.39,781.905,761.27,767.39,668388,0
+EQIX.US,D,20250709,000000,774.86,774.86,760.4,764.71,534810,0
+EQIX.US,D,20250710,000000,776.34,777.769,753.52,758.89,751071,0
+EQIX.US,D,20250711,000000,750.05,759.38,743.875,756.7,587383,0
+EQIX.US,D,20250714,000000,757.55,764.26,756.56,760.2,427997,0
+EQIX.US,D,20250715,000000,761.26,767.4027,755.9649,759.96,580876,0
+EQIX.US,D,20250716,000000,763.33,769.54,756.65,765.64,447249,0
+EQIX.US,D,20250717,000000,762.45,776.58,758.94,775.57,435652,0
+EQIX.US,D,20250718,000000,781.64,782.48,769.6001,777.78,626123,0
+EQIX.US,D,20250721,000000,793,806.96,787.81,789.19,1003345,0
+EQIX.US,D,20250722,000000,789.38,803.85,789.38,800.55,566166,0
+EQIX.US,D,20250723,000000,798.21,801.07,793.425,796.21,429350,0
+EQIX.US,D,20250724,000000,794.05,795.5,785.37,789.54,370730,0
+EQIX.US,D,20250725,000000,791.32,803.4,786.75,801.43,482799,0
+EQIX.US,D,20250728,000000,801.62,805.08,791.72,793.62,578290,0
+EQIX.US,D,20250729,000000,797.29,813.18,795.335,811.13,612876,0
+EQIX.US,D,20250730,000000,811.53,815,791.715,797.04,572842,0
+EQIX.US,D,20250731,000000,805.66,809.47,783.4643,785.17,935304,0
+EQIX.US,D,20250801,000000,784.83,784.83,765.16,771.75,500937,0
+EQIX.US,D,20250804,000000,772.16,780.94,767.21,778.39,538454,0
+EQIX.US,D,20250805,000000,778.5,780.725,773.285,778.94,456740,0
+EQIX.US,D,20250806,000000,780.14,783.16,772.22,773,316315,0
+EQIX.US,D,20250807,000000,775.33,780.84,767.52,779.34,325053,0
+EQIX.US,D,20250808,000000,776.38,780.225,765.5,776.2,252817,0
+EQIX.US,D,20250811,000000,772.81,781.91,770.015,776.75,311818,0
+EQIX.US,D,20250812,000000,780.035,787.84,773.645,787.32,337881,0
+EQIX.US,D,20250813,000000,788,794,782.995,784,420488,0
+EQIX.US,D,20250814,000000,776.69,778.845,765.0001,775.37,506908,0
+EQIX.US,D,20250815,000000,777.89,786.09,774,781.31,545077,0
+EQIX.US,D,20250818,000000,781.5,785.6899,768.8,769.65,478776,0
+EQIX.US,D,20250819,000000,773.56,777.78,767.13,773.46,301396,0
+EQIX.US,D,20250820,000000,773.83,782.9899,770.74,776.29,417697,0
+EQIX.US,D,20250821,000000,771.26,773.01,765.46,772.19,345185,0
+EQIX.US,D,20250822,000000,779.9,793,777.73,786.47,317024,0
+EQIX.US,D,20250825,000000,790,790,781.9,782.38,349033,0
+EQIX.US,D,20250826,000000,786.92,788.94,775,781.79,488379,0
+EQIX.US,D,20250827,000000,783.6,793.86,783.6,790.56,414037,0
+EQIX.US,D,20250828,000000,789.03,790.51,782.22,786.35,336980,0
+EQIX.US,D,20250829,000000,786.22,790.32,783.24,786.19,321946,0
+EQIX.US,D,20250902,000000,777.45,779.62,769.1,771.56,457945,0
+EQIX.US,D,20250903,000000,770,770.61,751.29,762.22,573001,0
+EQIX.US,D,20250904,000000,764.8,768.59,757.75,767.93,387314,0
+EQIX.US,D,20250905,000000,769,777.9699,766.94,773.68,321984,0
+EQIX.US,D,20250908,000000,767.93,769.615,759.375,765.51,462226,0
+EQIX.US,D,20250909,000000,763.15,780.58,762.055,779.54,358443,0
+EQIX.US,D,20250910,000000,782.29,801.99,780.44,780.6,488653,0
+EQIX.US,D,20250911,000000,782.16,799.71,782.16,797.48,384431,0
+EQIX.US,D,20250912,000000,797.48,800.38,788.17,788.61,367806,0
+EQIX.US,D,20250915,000000,791.31,798.185,789.175,791.68,509574,0
+EQIX.US,D,20250916,000000,791.19,791.19,771.14,779.31,486293,0
+EQIX.US,D,20250917,000000,784.21,793.85,778.63,778.78,372287,0
+EQIX.US,D,20250918,000000,783.38,791.45,779.325,785.3,463374,0
+EQIX.US,D,20250919,000000,791.835,795.999,782.19,791.25,1214695,0
+EQIX.US,D,20250922,000000,782.97,801.2,782.67,798.07,513644,0
+EQIX.US,D,20250923,000000,798,805.82,794.02,803.28,530182,0
+EQIX.US,D,20250924,000000,798.65,803.22,788.17,789.79,693175,0
+EQIX.US,D,20250925,000000,789.79,792,782.04,782.88,337761,0
+EQIX.US,D,20250926,000000,788.26,791.33,781.1,790.34,326181,0
+EQIX.US,D,20250929,000000,794.6,794.6,779.2,781.72,623414,0
+EQIX.US,D,20250930,000000,783.18,785.37,773.625,783.24,589374,0
+EQIX.US,D,20251001,000000,781.79,785.9575,772.16,773.95,681693,0
+EQIX.US,D,20251002,000000,774.56,777.98,766.289,772.6,442966,0
+EQIX.US,D,20251003,000000,772.59,780.84,770.795,778.74,391912,0
+EQIX.US,D,20251006,000000,779.45,792.33,773.165,789.84,425345,0
+EQIX.US,D,20251007,000000,789.99,790.865,778.955,787.08,286760,0
+EQIX.US,D,20251008,000000,787.24,808.15,782.4927,803.62,474943,0
+EQIX.US,D,20251009,000000,806.33,808.53,799.5,808.33,324248,0
+EQIX.US,D,20251010,000000,810,811.05,795.12,800.6,470494,0
+EQIX.US,D,20251013,000000,802,810.415,796.74,806.29,446445,0
+EQIX.US,D,20251014,000000,804.79,822.53,802.965,817.42,502069,0
+EQIX.US,D,20251015,000000,819.78,831.245,816,822.24,359451,0
+EQIX.US,D,20251016,000000,824.53,832.15,811.72,812.77,468380,0
+EQIX.US,D,20251017,000000,812.77,816.29,806.9901,813.93,350583,0
+EQIX.US,D,20251020,000000,817.74,827.7,814,825.14,438568,0
+EQIX.US,D,20251021,000000,819.69,823.46,801.01,822,384938,0
+EQIX.US,D,20251022,000000,824.655,829.85,817.835,829.05,433025,0
+EQIX.US,D,20251023,000000,830,833.89,818.58,831.93,375632,0
+EQIX.US,D,20251024,000000,842.14,847.36,837.05,839.49,367714,0
+EQIX.US,D,20251027,000000,843,851.08,834.845,842.77,468534,0
+EQIX.US,D,20251028,000000,841.11,842.4199,815.96,816.13,603777,0
+EQIX.US,D,20251029,000000,812.95,813.962,794.6492,797.73,557089,0
+EQIX.US,D,20251030,000000,801.39,853.825,801.39,833.16,1065524,0
+EQIX.US,D,20251031,000000,828.62,852.19,821.9199,846.01,816969,0
+EQIX.US,D,20251103,000000,840.47,846,821.165,832.84,506699,0
+EQIX.US,D,20251104,000000,834.08,839.73,824.14,829.91,435973,0
+EQIX.US,D,20251105,000000,822.54,829.28,810.58,822.12,591995,0
+EQIX.US,D,20251106,000000,817,827.67,807.4674,819.33,671554,0
+EQIX.US,D,20251107,000000,824.14,825.25,812.64,824.75,306860,0
+EQIX.US,D,20251110,000000,824,833.98,816.28,828.13,512926,0
+EQIX.US,D,20251111,000000,828.69,831.8,820.29,821.04,441165,0
+EQIX.US,D,20251112,000000,819.64,827.155,812.57,813.24,672335,0
+EQIX.US,D,20251113,000000,810.96,812.6178,780.67,786.54,574843,0
+EQIX.US,D,20251114,000000,784.69,787.015,777.87,785.57,498316,0
+EQIX.US,D,20251117,000000,786.91,790.51,771,776.88,355183,0
+EQIX.US,D,20251118,000000,777.58,781.77,769.61,779.17,397681,0
+EQIX.US,D,20251119,000000,773.37,774.79,755.43,765.08,512096,0
+EQIX.US,D,20251120,000000,772.18,781.11,752.24,752.81,607640,0
+EQIX.US,D,20251121,000000,755.61,759.74,744.4,754.68,536201,0
+EQIX.US,D,20251124,000000,754,760.85,743.1901,760.62,1031605,0
+EQIX.US,D,20251125,000000,768.85,768.85,747.5,748.15,626208,0
+EQIX.US,D,20251126,000000,747.47,756.81,745.52,750.41,476452,0
+EQIX.US,D,20251128,000000,748.64,759.21,745.01,753.31,301080,0
+EQIX.US,D,20251201,000000,746.63,746.63,732.16,733.28,588536,0
+EQIX.US,D,20251202,000000,735,735.565,724.16,727.38,828253,0
+EQIX.US,D,20251203,000000,728.8,735.19,724.42,732.72,991823,0
+EQIX.US,D,20251204,000000,722.1,738,720.6201,726.09,720800,0
+EQIX.US,D,20251205,000000,727.49,747.88,724.71,741.58,760865,0
+EQIX.US,D,20251208,000000,741.59,748.39,737.21,739.93,546336,0
+EQIX.US,D,20251209,000000,737.02,747,730.87,740.67,417397,0
+EQIX.US,D,20251210,000000,743.22,747.46,732.65,734.4,429384,0
+EQIX.US,D,20251211,000000,737.41,757.16,730.815,754.13,555733,0
+EQIX.US,D,20251212,000000,755.82,764.5,726.95,750.32,697133,0
+EQIX.US,D,20251215,000000,755.86,762.55,749.5,761.385,632870,0
+EQIX.US,D,20251216,000000,759.66,763.11,749.5,758.15,582555,0
+EQIX.US,D,20251217,000000,757,764.5,739.81,747.88,924478,0
+EQIX.US,D,20251218,000000,752.5,757.03,740.75,744.08,723404,0
+EQIX.US,D,20251219,000000,742.56,763.06,740.33,758.51,1371455,0
+EQIX.US,D,20251222,000000,753.15,762.96,751.22,757.92,413218,0
+EQIX.US,D,20251223,000000,757,761.04,753.1101,760.13,333816,0
+EQIX.US,D,20251224,000000,759.43,762,755.22,758.72,122919,0
+EQIX.US,D,20251226,000000,759.41,763.84,757.88,763.3,164123,0
+EQIX.US,D,20251229,000000,765.83,769.23,763.15,765,404957,0
+EQIX.US,D,20251230,000000,765.41,771.695,762.99,769.71,276041,0
+EQIX.US,D,20251231,000000,769.71,771.33,764.5,766.16,340736,0
+EQIX.US,D,20260102,000000,766.16,766.6,758.43,764.11,556767,0
+EQIX.US,D,20260105,000000,761.08,775.195,755.4,772.02,580416,0
+EQIX.US,D,20260106,000000,772,789.9899,769.63,788.06,452331,0
+EQIX.US,D,20260107,000000,791.88,795.245,776.36,776.55,440981,0
+EQIX.US,D,20260108,000000,769.75,783.88,767.53,781.88,408450,0
+EQIX.US,D,20260109,000000,785.44,804.4,785.44,800.35,321750,0
+EQIX.US,D,20260112,000000,799.55,805,758.9,783.86,1237716,0
+EQIX.US,D,20260113,000000,784.23,808.85,784.23,801.31,587721,0
+EQIX.US,D,20260114,000000,797.42,800.9175,785.88,799.02,399716,0
+EQIX.US,D,20260115,000000,800.55,813.45,797.87,801.82,443496,0
+EQIX.US,D,20260116,000000,802.32,809.56,796.29,801.78,532393,0
+EQIX.US,D,20260120,000000,792.63,794.74,782.01,784.2,496977,0
+EQIX.US,D,20260121,000000,790,809.54,786.715,795.48,566346,0
+EQIX.US,D,20260122,000000,796.6,801.86,788.37,792.76,346978,0
+EQIX.US,D,20260123,000000,792.09,800.8,784.345,791.27,467368,0
+EQIX.US,D,20260126,000000,795.68,810.02,793.18,806.35,567295,0
+EQIX.US,D,20260127,000000,809.96,812.606,796.87,809.55,526278,0
+EQIX.US,D,20260128,000000,811.42,831.715,806.31,816.15,589691,0
+EQIX.US,D,20260129,000000,818.25,826.955,813.315,826.05,685796,0
+EQIX.US,D,20260130,000000,822.02,823.17,808.36,820.93,650158,0
+EQIX.US,D,20260202,000000,816.22,826.83,807.625,810.38,603388,0
+EQIX.US,D,20260203,000000,809.02,818,791.54,801.83,499730,0
+EQIX.US,D,20260204,000000,806.38,815.06,799.87,802.13,520307,0
+EQIX.US,D,20260205,000000,803.7,814.42,792.845,807.56,595956,0
+EQIX.US,D,20260206,000000,815.94,848.88,813.63,848.12,615514,0
+EQIX.US,D,20260209,000000,846.57,859.67,840.6,857.74,436666,0
+EQIX.US,D,20260210,000000,853.7,864.62,847.545,856.74,510646,0
+EQIX.US,D,20260211,000000,860.17,868.02,851.83,867.52,652401,0
+EQIX.US,D,20260212,000000,956.44,992.9,940.9,957.87,2685260,0
+EQIX.US,D,20260213,000000,956.78,967.03,942.11,956.19,1063985,0
+EQIX.US,D,20260217,000000,952.5,958.29,933,951.97,700242,0
+EQIX.US,D,20260218,000000,948.3,948.3,918.2,923.84,837473,0
diff --git a/daily/us/nasdaq stocks/1/esha.us.txt b/daily/us/nasdaq stocks/1/esha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9165743591c9531edd28ec8a7c40d1fd696aaa1c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esha.us.txt	
@@ -0,0 +1,371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESHA.US,D,20230724,000000,10.08,10.09,10.06,10.07,117612,0
+ESHA.US,D,20230725,000000,10.09,10.09,10.06,10.07,306950,0
+ESHA.US,D,20230726,000000,10.07,10.08,10.05,10.05,268512,0
+ESHA.US,D,20230727,000000,10.08,10.08,10.07,10.08,426337,0
+ESHA.US,D,20230728,000000,10.08,10.08,10.07,10.08,7556,0
+ESHA.US,D,20230731,000000,10.07,10.08,10.07,10.08,142277,0
+ESHA.US,D,20230801,000000,10.09,10.09,10.08,10.08,144852,0
+ESHA.US,D,20230802,000000,10.073,10.073,10.073,10.073,201,0
+ESHA.US,D,20230803,000000,10.08,10.085,10.08,10.08,100616,0
+ESHA.US,D,20230804,000000,10.09,10.09,10.07,10.08,139014,0
+ESHA.US,D,20230807,000000,10.08,10.0801,10.08,10.08,7822,0
+ESHA.US,D,20230808,000000,10.08,10.09,10.08,10.09,7558,0
+ESHA.US,D,20230809,000000,10.08,10.09,10.08,10.08,12288,0
+ESHA.US,D,20230810,000000,10.08,10.1,10.08,10.1,80473,0
+ESHA.US,D,20230811,000000,10.09,10.1,10.09,10.09,50753,0
+ESHA.US,D,20230814,000000,10.08,10.08,10.08,10.08,461,0
+ESHA.US,D,20230815,000000,10.08,10.08,10.08,10.08,846,0
+ESHA.US,D,20230816,000000,10.08,10.08,10.08,10.08,294,0
+ESHA.US,D,20230817,000000,10.1,10.1,10.08,10.08,5932,0
+ESHA.US,D,20230818,000000,10.0801,10.0911,10.08,10.08,5099,0
+ESHA.US,D,20230821,000000,10.0813,10.0813,10.0813,10.0813,610,0
+ESHA.US,D,20230822,000000,10.09,10.1,10.09,10.1,5559,0
+ESHA.US,D,20230824,000000,10.09,10.1,10.09,10.1,61389,0
+ESHA.US,D,20230828,000000,10.09,10.09,10.09,10.09,100,0
+ESHA.US,D,20230830,000000,10.09,10.09,10.09,10.09,325,0
+ESHA.US,D,20230831,000000,10.09,10.09,10.09,10.09,5162,0
+ESHA.US,D,20230905,000000,10.0924,10.0924,10.0924,10.0924,771,0
+ESHA.US,D,20230908,000000,10.09,10.11,10.09,10.09,3375,0
+ESHA.US,D,20230911,000000,10.1,10.1,10.1,10.1,2593,0
+ESHA.US,D,20230912,000000,10.11,10.11,10.09,10.09,14039,0
+ESHA.US,D,20230913,000000,10.09,10.1,10.09,10.1,1236,0
+ESHA.US,D,20230914,000000,10.09,10.11,10.09,10.11,155090,0
+ESHA.US,D,20230915,000000,10.11,10.11,10.1,10.1,9794,0
+ESHA.US,D,20230918,000000,10.11,10.1102,10.1,10.1,4098,0
+ESHA.US,D,20230919,000000,10.11,10.11,10.1,10.1,2892,0
+ESHA.US,D,20230920,000000,10.1,10.1,10.1,10.1,20875,0
+ESHA.US,D,20230922,000000,10.1,10.1,10.1,10.1,8684,0
+ESHA.US,D,20230925,000000,10.1,10.1,10.1,10.1,35811,0
+ESHA.US,D,20230928,000000,10.1,10.1,10.1,10.1,159,0
+ESHA.US,D,20230929,000000,10.1,10.12,10.1,10.12,152307,0
+ESHA.US,D,20231004,000000,10.12,10.12,10.12,10.12,1374,0
+ESHA.US,D,20231005,000000,10.125,10.125,10.125,10.125,257,0
+ESHA.US,D,20231009,000000,10.12,10.12,10.12,10.12,102,0
+ESHA.US,D,20231010,000000,10.12,10.12,10.12,10.12,109,0
+ESHA.US,D,20231011,000000,10.12,10.12,10.11,10.12,198735,0
+ESHA.US,D,20231012,000000,10.1299,10.13,10.1298,10.13,4350,0
+ESHA.US,D,20231018,000000,10.14,10.14,10.12,10.12,3640,0
+ESHA.US,D,20231023,000000,10.12,10.12,10.12,10.12,125000,0
+ESHA.US,D,20231026,000000,10.12,10.13,10.12,10.13,25921,0
+ESHA.US,D,20231027,000000,10.13,10.14,10.13,10.13,36900,0
+ESHA.US,D,20231030,000000,10.13,10.14,10.13,10.13,6620,0
+ESHA.US,D,20231103,000000,10.14,10.14,10.135,10.135,3352,0
+ESHA.US,D,20231106,000000,10.14,10.15,10.14,10.14,12684,0
+ESHA.US,D,20231107,000000,10.15,10.15,10.15,10.15,3502,0
+ESHA.US,D,20231113,000000,10.14,10.155,10.14,10.14,1261997,0
+ESHA.US,D,20231114,000000,10.15,10.15,10.14,10.14,2123,0
+ESHA.US,D,20231115,000000,10.15,10.17,10.15,10.17,285200,0
+ESHA.US,D,20231116,000000,10.16,10.1699,10.15,10.16,808219,0
+ESHA.US,D,20231117,000000,10.16,10.17,10.15,10.16,117577,0
+ESHA.US,D,20231120,000000,10.165,10.165,10.16,10.16,5010,0
+ESHA.US,D,20231121,000000,10.16,10.16,10.16,10.16,154505,0
+ESHA.US,D,20231122,000000,10.16,10.16,10.16,10.16,4981,0
+ESHA.US,D,20231127,000000,10.18,10.18,10.18,10.18,19742,0
+ESHA.US,D,20231128,000000,10.18,10.1867,10.18,10.1867,111328,0
+ESHA.US,D,20231129,000000,10.18,10.2,10.18,10.2,5382,0
+ESHA.US,D,20231130,000000,10.2,10.21,10.2,10.21,5196,0
+ESHA.US,D,20231201,000000,10.2,10.21,10.2,10.21,672,0
+ESHA.US,D,20231204,000000,10.2,10.2,10.2,10.2,26052,0
+ESHA.US,D,20231206,000000,10.2099,10.2099,10.2099,10.2099,502,0
+ESHA.US,D,20231207,000000,10.2,10.2,10.195,10.195,1269,0
+ESHA.US,D,20231208,000000,10.2,10.2,10.19,10.2,217328,0
+ESHA.US,D,20231211,000000,10.2,10.21,10.2,10.2,12560,0
+ESHA.US,D,20231212,000000,10.21,10.21,10.21,10.21,5001,0
+ESHA.US,D,20231213,000000,10.21,10.21,10.21,10.21,11759,0
+ESHA.US,D,20231214,000000,10.2,10.21,10.2,10.21,63483,0
+ESHA.US,D,20231215,000000,10.21,10.21,10.21,10.21,23108,0
+ESHA.US,D,20231218,000000,10.2101,10.22,10.21,10.22,54837,0
+ESHA.US,D,20231219,000000,10.21,10.23,10.21,10.22,129496,0
+ESHA.US,D,20231220,000000,10.22,10.22,10.22,10.22,2964,0
+ESHA.US,D,20231221,000000,10.22,10.22,10.22,10.22,4256,0
+ESHA.US,D,20231227,000000,10.22,10.23,10.22,10.23,76140,0
+ESHA.US,D,20231228,000000,10.23,10.2486,10.23,10.2486,10322,0
+ESHA.US,D,20240103,000000,10.24,10.24,10.24,10.24,500,0
+ESHA.US,D,20240108,000000,10.2632,10.2632,10.26,10.26,2769,0
+ESHA.US,D,20240109,000000,10.28,10.28,10.28,10.28,5034,0
+ESHA.US,D,20240110,000000,10.25,10.25,10.25,10.25,629,0
+ESHA.US,D,20240116,000000,10.26,10.26,10.26,10.26,191,0
+ESHA.US,D,20240117,000000,10.26,10.26,10.26,10.26,260,0
+ESHA.US,D,20240118,000000,10.26,10.26,10.26,10.26,3220,0
+ESHA.US,D,20240119,000000,10.2664,10.27,10.2664,10.27,4217,0
+ESHA.US,D,20240122,000000,10.26,10.2688,10.26,10.26,9248,0
+ESHA.US,D,20240123,000000,10.29,10.29,10.28,10.28,8842,0
+ESHA.US,D,20240124,000000,10.31,10.31,10.31,10.31,863,0
+ESHA.US,D,20240125,000000,10.27,10.27,10.27,10.27,1170,0
+ESHA.US,D,20240129,000000,10.28,10.33,10.28,10.33,38181,0
+ESHA.US,D,20240130,000000,10.28,10.28,10.28,10.28,303,0
+ESHA.US,D,20240201,000000,10.302,10.34,10.302,10.34,50991,0
+ESHA.US,D,20240205,000000,10.3,10.34,10.3,10.34,10651,0
+ESHA.US,D,20240206,000000,10.3,10.31,10.3,10.3,1036,0
+ESHA.US,D,20240207,000000,10.3,10.31,10.3,10.31,3914,0
+ESHA.US,D,20240208,000000,10.31,10.33,10.31,10.33,567,0
+ESHA.US,D,20240209,000000,10.31,10.31,10.3,10.31,1724,0
+ESHA.US,D,20240212,000000,10.3,10.32,10.3,10.32,5604,0
+ESHA.US,D,20240213,000000,10.3,10.3,10.3,10.3,288,0
+ESHA.US,D,20240214,000000,10.32,10.32,10.31,10.31,2997,0
+ESHA.US,D,20240215,000000,10.3,10.33,10.3,10.31,2200,0
+ESHA.US,D,20240216,000000,10.3,10.3,10.3,10.3,442,0
+ESHA.US,D,20240220,000000,10.35,10.35,10.26,10.26,1447,0
+ESHA.US,D,20240222,000000,10.32,10.32,10.32,10.32,157,0
+ESHA.US,D,20240226,000000,10.33,10.35,10.3,10.34,41829,0
+ESHA.US,D,20240227,000000,10.34,10.35,10.33,10.35,12865,0
+ESHA.US,D,20240228,000000,10.33,10.33,10.3,10.3,752499,0
+ESHA.US,D,20240229,000000,10.35,10.36,10.32,10.36,312689,0
+ESHA.US,D,20240301,000000,10.33,10.33,10.33,10.33,45112,0
+ESHA.US,D,20240304,000000,10.33,10.37,10.33,10.37,103555,0
+ESHA.US,D,20240305,000000,10.31,10.35,10.31,10.35,320689,0
+ESHA.US,D,20240306,000000,10.35,10.35,10.34,10.3473,64477,0
+ESHA.US,D,20240308,000000,10.35,10.38,10.35,10.38,5519,0
+ESHA.US,D,20240311,000000,10.37,10.37,10.37,10.37,185,0
+ESHA.US,D,20240312,000000,10.35,10.35,10.35,10.35,161,0
+ESHA.US,D,20240313,000000,10.34,10.34,10.34,10.34,180,0
+ESHA.US,D,20240315,000000,10.33,10.3301,10.33,10.33,8539,0
+ESHA.US,D,20240318,000000,10.33,10.3503,10.33,10.35,3639,0
+ESHA.US,D,20240319,000000,10.38,10.39,10.38,10.39,105283,0
+ESHA.US,D,20240320,000000,10.378,10.39,10.37,10.38,5982,0
+ESHA.US,D,20240321,000000,10.33,10.36,10.33,10.36,7259,0
+ESHA.US,D,20240322,000000,10.33,10.33,10.33,10.33,21298,0
+ESHA.US,D,20240325,000000,10.4,10.4,10.4,10.4,1302,0
+ESHA.US,D,20240326,000000,10.41,10.41,10.35,10.4,2471,0
+ESHA.US,D,20240328,000000,10.3503,10.3503,10.35,10.35,1024,0
+ESHA.US,D,20240401,000000,10.35,10.38,10.35,10.35,2615,0
+ESHA.US,D,20240402,000000,10.36,10.36,10.35,10.35,11058,0
+ESHA.US,D,20240404,000000,10.3701,10.4,10.36,10.4,59765,0
+ESHA.US,D,20240405,000000,10.42,10.42,10.3603,10.3603,1485,0
+ESHA.US,D,20240410,000000,10.35,10.35,10.33,10.33,4297,0
+ESHA.US,D,20240411,000000,10.4,10.4,10.375,10.375,728,0
+ESHA.US,D,20240415,000000,10.35,10.35,10.35,10.35,2125,0
+ESHA.US,D,20240416,000000,10.35,10.35,10.35,10.35,2016,0
+ESHA.US,D,20240417,000000,10.38,10.38,10.38,10.38,589,0
+ESHA.US,D,20240422,000000,10.41,10.41,10.35,10.35,532,0
+ESHA.US,D,20240423,000000,10.4,10.47,10.35,10.39,72860,0
+ESHA.US,D,20240424,000000,10.4,10.4003,10.4,10.4,2204,0
+ESHA.US,D,20240429,000000,10.41,10.41,10.37,10.37,574,0
+ESHA.US,D,20240430,000000,10.37,10.37,10.37,10.37,190,0
+ESHA.US,D,20240501,000000,10.35,10.38,10.35,10.38,3139,0
+ESHA.US,D,20240507,000000,10.4,10.4,10.335,10.35,3610,0
+ESHA.US,D,20240508,000000,10.36,10.36,10.36,10.36,986,0
+ESHA.US,D,20240509,000000,10.4,10.4,10.4,10.4,3345,0
+ESHA.US,D,20240514,000000,10.38,10.38,10.38,10.38,614,0
+ESHA.US,D,20240515,000000,10.39,10.39,10.38,10.3801,2755,0
+ESHA.US,D,20240516,000000,10.38,10.42,10.38,10.42,3655,0
+ESHA.US,D,20240520,000000,10.38,10.38,10.38,10.38,7026,0
+ESHA.US,D,20240521,000000,10.38,10.4,10.38,10.4,8064,0
+ESHA.US,D,20240522,000000,10.4092,10.4092,10.4,10.4,1987,0
+ESHA.US,D,20240524,000000,10.4,10.4001,10.4,10.4,4392,0
+ESHA.US,D,20240528,000000,10.401,10.42,10.4,10.42,5933,0
+ESHA.US,D,20240529,000000,10.42,10.42,10.41,10.41,5458,0
+ESHA.US,D,20240530,000000,10.42,10.42,10.42,10.42,1628,0
+ESHA.US,D,20240603,000000,10.43,10.45,10.42,10.44,8907,0
+ESHA.US,D,20240604,000000,10.46,10.46,10.44,10.45,7002,0
+ESHA.US,D,20240605,000000,10.43,10.43,10.43,10.43,2389,0
+ESHA.US,D,20240612,000000,10.43,10.43,10.425,10.43,10039,0
+ESHA.US,D,20240614,000000,10.4328,10.4328,10.4328,10.4328,1909,0
+ESHA.US,D,20240617,000000,10.4328,10.46,10.43,10.43,3894,0
+ESHA.US,D,20240620,000000,10.44,10.44,10.4,10.4,30266,0
+ESHA.US,D,20240621,000000,10.425,10.425,10.42,10.42,4217,0
+ESHA.US,D,20240626,000000,10.4302,10.46,10.4302,10.46,452,0
+ESHA.US,D,20240627,000000,10.4396,10.445,10.43,10.44,3034,0
+ESHA.US,D,20240628,000000,10.42,10.42,10.415,10.42,1550,0
+ESHA.US,D,20240701,000000,10.43,10.43,10.43,10.43,2008,0
+ESHA.US,D,20240708,000000,10.43,10.4301,10.43,10.43,3573,0
+ESHA.US,D,20240710,000000,10.47,10.47,10.47,10.47,255,0
+ESHA.US,D,20240715,000000,10.47,10.47,10.46,10.47,4896,0
+ESHA.US,D,20240716,000000,10.46,10.48,10.46,10.48,96893,0
+ESHA.US,D,20240717,000000,10.47,10.47,10.47,10.47,249,0
+ESHA.US,D,20240718,000000,10.47,10.47,10.47,10.47,3021,0
+ESHA.US,D,20240719,000000,10.48,10.49,10.48,10.485,373561,0
+ESHA.US,D,20240722,000000,10.5,10.5,10.5,10.5,412,0
+ESHA.US,D,20240723,000000,10.5,10.55,10.48,10.54,355324,0
+ESHA.US,D,20240724,000000,10.49,10.49,10.49,10.49,176751,0
+ESHA.US,D,20240725,000000,10.49,10.49,10.49,10.49,26167,0
+ESHA.US,D,20240729,000000,10.49,10.5,10.49,10.5,533,0
+ESHA.US,D,20240730,000000,10.49,10.58,10.49,10.58,8552,0
+ESHA.US,D,20240731,000000,10.58,10.58,10.58,10.58,247,0
+ESHA.US,D,20240801,000000,10.54,10.5455,10.5201,10.5201,578,0
+ESHA.US,D,20240805,000000,10.55,10.55,10.55,10.55,1246,0
+ESHA.US,D,20240809,000000,10.54,10.56,10.54,10.56,42793,0
+ESHA.US,D,20240813,000000,10.55,10.55,10.54,10.55,101106,0
+ESHA.US,D,20240814,000000,10.55,10.55,10.55,10.55,25841,0
+ESHA.US,D,20240815,000000,10.55,10.55,10.55,10.55,5193,0
+ESHA.US,D,20240816,000000,10.56,10.56,10.56,10.56,573,0
+ESHA.US,D,20240819,000000,10.55,10.55,10.55,10.55,116,0
+ESHA.US,D,20240820,000000,10.55,10.55,10.55,10.55,159,0
+ESHA.US,D,20240821,000000,10.56,10.56,10.52,10.52,565,0
+ESHA.US,D,20240822,000000,10.55,10.55,10.55,10.55,108,0
+ESHA.US,D,20240823,000000,10.55,10.55,10.55,10.55,575460,0
+ESHA.US,D,20240826,000000,10.55,10.56,10.55,10.56,252293,0
+ESHA.US,D,20240827,000000,10.55,10.5654,10.55,10.5654,2781,0
+ESHA.US,D,20240828,000000,10.585,10.585,10.585,10.585,247,0
+ESHA.US,D,20240829,000000,10.5504,10.5504,10.5504,10.5504,5242,0
+ESHA.US,D,20240830,000000,10.56,10.56,10.56,10.56,100001,0
+ESHA.US,D,20240903,000000,10.58,10.59,10.57,10.59,9168,0
+ESHA.US,D,20240910,000000,10.52,10.52,10.52,10.52,3125,0
+ESHA.US,D,20240911,000000,10.58,10.58,10.57,10.57,171093,0
+ESHA.US,D,20240913,000000,10.54,10.55,10.48,10.55,2872,0
+ESHA.US,D,20240918,000000,10.52,10.52,10.52,10.52,370,0
+ESHA.US,D,20240920,000000,10.52,10.52,10.52,10.52,189,0
+ESHA.US,D,20240923,000000,10.56,10.56,10.56,10.56,4100,0
+ESHA.US,D,20240924,000000,10.56,10.5608,10.56,10.5608,12700,0
+ESHA.US,D,20240925,000000,10.57,10.6,10.57,10.6,4073,0
+ESHA.US,D,20240926,000000,10.6,10.62,10.6,10.61,637520,0
+ESHA.US,D,20240927,000000,10.63,10.63,10.63,10.63,1022,0
+ESHA.US,D,20240930,000000,10.62,10.62,10.61,10.61,355632,0
+ESHA.US,D,20241001,000000,10.61,10.61,10.61,10.61,330,0
+ESHA.US,D,20241004,000000,10.62,10.62,10.62,10.62,151135,0
+ESHA.US,D,20241007,000000,10.62,10.63,10.61,10.62,404600,0
+ESHA.US,D,20241008,000000,10.63,10.63,10.62,10.62,9946,0
+ESHA.US,D,20241009,000000,10.62,10.63,10.62,10.62,11092,0
+ESHA.US,D,20241010,000000,10.63,10.64,10.6,10.6,19881,0
+ESHA.US,D,20241011,000000,10.65,10.65,10.62,10.62,311315,0
+ESHA.US,D,20241014,000000,10.64,10.64,10.64,10.64,333,0
+ESHA.US,D,20241015,000000,10.63,10.64,10.62,10.63,14994,0
+ESHA.US,D,20241016,000000,10.63,10.63,10.63,10.63,132,0
+ESHA.US,D,20241017,000000,10.63,10.64,10.63,10.64,1694,0
+ESHA.US,D,20241018,000000,10.64,10.6898,10.63,10.65,150229,0
+ESHA.US,D,20241021,000000,10.65,10.65,10.64,10.64,3110,0
+ESHA.US,D,20241023,000000,10.65,10.65,10.65,10.65,4141,0
+ESHA.US,D,20241024,000000,10.66,10.66,10.66,10.66,907,0
+ESHA.US,D,20241025,000000,10.64,10.64,10.64,10.64,120,0
+ESHA.US,D,20241028,000000,10.6604,10.7,10.64,10.66,1253789,0
+ESHA.US,D,20241029,000000,10.66,10.66,10.63,10.66,165164,0
+ESHA.US,D,20241030,000000,10.65,10.65,10.65,10.65,1353,0
+ESHA.US,D,20241031,000000,10.65,10.66,10.65,10.66,100532,0
+ESHA.US,D,20241101,000000,10.65,10.675,10.65,10.66,52822,0
+ESHA.US,D,20241105,000000,10.6704,10.69,10.6704,10.69,55011,0
+ESHA.US,D,20241106,000000,10.6801,10.69,10.68,10.69,252301,0
+ESHA.US,D,20241107,000000,10.6801,10.69,10.6801,10.69,70741,0
+ESHA.US,D,20241111,000000,10.68,10.68,10.68,10.68,502,0
+ESHA.US,D,20241112,000000,10.67,10.68,10.67,10.68,728,0
+ESHA.US,D,20241113,000000,10.69,10.69,10.68,10.68,387,0
+ESHA.US,D,20241114,000000,10.68,10.69,10.67,10.69,68497,0
+ESHA.US,D,20241115,000000,10.68,10.68,10.68,10.68,295,0
+ESHA.US,D,20241118,000000,10.67,10.68,10.67,10.68,2196,0
+ESHA.US,D,20241119,000000,10.69,10.69,10.69,10.69,337,0
+ESHA.US,D,20241120,000000,10.68,10.68,10.68,10.68,432605,0
+ESHA.US,D,20241121,000000,10.68,10.68,10.67,10.67,10110,0
+ESHA.US,D,20241122,000000,10.68,10.68,10.67,10.67,10905,0
+ESHA.US,D,20241125,000000,10.66,10.67,10.66,10.66,52746,0
+ESHA.US,D,20241126,000000,10.67,10.68,10.67,10.68,68450,0
+ESHA.US,D,20241127,000000,10.6784,10.69,10.675,10.68,9730,0
+ESHA.US,D,20241202,000000,10.6,10.6,10.6,10.6,201,0
+ESHA.US,D,20241203,000000,10.68,10.72,10.68,10.69,21889,0
+ESHA.US,D,20241209,000000,10.69,10.8,10.69,10.8,3690,0
+ESHA.US,D,20241210,000000,10.79,10.8,10.79,10.8,675,0
+ESHA.US,D,20241217,000000,10.8,10.8,10.8,10.8,274,0
+ESHA.US,D,20241218,000000,10.73,10.81,10.73,10.81,2526,0
+ESHA.US,D,20241223,000000,10.99,11.88,10.99,11.88,1867,0
+ESHA.US,D,20241226,000000,11.25,11.25,11.25,11.25,302,0
+ESHA.US,D,20241227,000000,10.805,10.85,10.77,10.77,1717,0
+ESHA.US,D,20250102,000000,11.24,11.24,11,11,499,0
+ESHA.US,D,20250107,000000,11,11.24,11,11.24,1290,0
+ESHA.US,D,20250113,000000,11,11,10.77,10.77,1521,0
+ESHA.US,D,20250203,000000,10.76,10.77,10.76,10.77,1338,0
+ESHA.US,D,20250219,000000,10.99,10.99,10.99,10.99,178,0
+ESHA.US,D,20250304,000000,10.77,10.77,10.77,10.77,153,0
+ESHA.US,D,20250310,000000,10.77,10.77,10.76,10.76,959,0
+ESHA.US,D,20250314,000000,10.77,10.77,10.77,10.77,1000,0
+ESHA.US,D,20250319,000000,10.9,10.9,10.9,10.9,180017,0
+ESHA.US,D,20250321,000000,10.76,10.76,10.76,10.76,250,0
+ESHA.US,D,20250327,000000,10.99,10.99,10.99,10.99,271,0
+ESHA.US,D,20250328,000000,10.8,10.8,10.8,10.8,112,0
+ESHA.US,D,20250410,000000,10.81,10.81,10.81,10.81,167,0
+ESHA.US,D,20250415,000000,11,11,11,11,200,0
+ESHA.US,D,20250417,000000,11,11.43,11,11.11,4806,0
+ESHA.US,D,20250421,000000,12.37,12.37,11.09,11.13,4556,0
+ESHA.US,D,20250422,000000,11.27,11.27,10.97,11.26,420,0
+ESHA.US,D,20250423,000000,11.56,12.2,11.31,11.66,3826,0
+ESHA.US,D,20250424,000000,10.95,11.19,10.76,11.1,2806,0
+ESHA.US,D,20250428,000000,11,11,11,11,142,0
+ESHA.US,D,20250429,000000,10.85,10.85,10.85,10.85,1000,0
+ESHA.US,D,20250430,000000,10.87,10.98,10.87,10.98,204,0
+ESHA.US,D,20250501,000000,11,11,10.94,10.94,272,0
+ESHA.US,D,20250502,000000,10.98,11,10.85,10.92,6794,0
+ESHA.US,D,20250509,000000,10.9801,10.9801,10.98,10.98,240,0
+ESHA.US,D,20250527,000000,11.05,11.05,11.05,11.05,106,0
+ESHA.US,D,20250528,000000,11.02,11.02,10.93,10.93,2819,0
+ESHA.US,D,20250603,000000,11.14,11.29,10.93,10.93,766,0
+ESHA.US,D,20250605,000000,10.97,10.97,10.97,10.97,102,0
+ESHA.US,D,20250606,000000,11.3,11.3,10.97,10.97,1000,0
+ESHA.US,D,20250609,000000,10.97,10.97,10.97,10.97,105,0
+ESHA.US,D,20250610,000000,10.97,10.97,10.97,10.97,104,0
+ESHA.US,D,20250613,000000,10.9896,10.9896,10.9896,10.9896,200,0
+ESHA.US,D,20250616,000000,10.99,10.99,10.99,10.99,102,0
+ESHA.US,D,20250714,000000,11.12,11.15,11.1,11.1,7240,0
+ESHA.US,D,20250808,000000,11.25,11.28,11.25,11.28,600,0
+ESHA.US,D,20250812,000000,11.18,11.18,11.18,11.18,108,0
+ESHA.US,D,20250822,000000,11.18,11.18,11.18,11.18,110,0
+ESHA.US,D,20250905,000000,11.5,11.5,11.18,11.18,803,0
+ESHA.US,D,20250908,000000,11.66,11.66,11.66,11.66,3285,0
+ESHA.US,D,20250910,000000,11.76,12.6,11.21,11.6,8152,0
+ESHA.US,D,20250911,000000,11.36,11.36,11.36,11.36,124,0
+ESHA.US,D,20250912,000000,12.16,12.19,11.21,12.19,713,0
+ESHA.US,D,20250915,000000,12.8,12.8,11.31,12.39,4561,0
+ESHA.US,D,20250916,000000,11.21,11.21,11.21,11.21,340,0
+ESHA.US,D,20250917,000000,12.09,12.09,11.67,11.67,307,0
+ESHA.US,D,20250923,000000,11.51,12.25,11.38,11.39,20388,0
+ESHA.US,D,20250924,000000,11.4,11.55,11.355,11.53,25150,0
+ESHA.US,D,20250926,000000,11.49,11.49,11.49,11.49,293,0
+ESHA.US,D,20250929,000000,11.56,11.56,11.23,11.48,3074,0
+ESHA.US,D,20250930,000000,11.381,11.381,11.381,11.381,100,0
+ESHA.US,D,20251009,000000,11.31,11.37,11.25,11.35,1515,0
+ESHA.US,D,20251023,000000,11.39,11.39,11.25,11.3,442,0
+ESHA.US,D,20251024,000000,11.45,11.45,11.3,11.3,202,0
+ESHA.US,D,20251103,000000,11.3,11.3,11.3,11.3,101,0
+ESHA.US,D,20251110,000000,11.38,11.4,11.38,11.4,1704,0
+ESHA.US,D,20251121,000000,11.47,11.47,11.3188,11.45,4510,0
+ESHA.US,D,20251124,000000,11.53,11.55,11.414,11.55,5444,0
+ESHA.US,D,20251128,000000,11.5,11.5,11.37,11.45,12432,0
+ESHA.US,D,20251201,000000,11.45,12.24,11.45,12.2,11638,0
+ESHA.US,D,20251202,000000,11.55,11.84,11.55,11.84,603,0
+ESHA.US,D,20251203,000000,11.85,11.85,11.85,11.85,100,0
+ESHA.US,D,20251204,000000,12.2,12.2,12.2,12.2,167,0
+ESHA.US,D,20251208,000000,11.71,11.71,11.71,11.71,349,0
+ESHA.US,D,20251210,000000,14.1,14.75,12.1,12.79,538475,0
+ESHA.US,D,20251211,000000,11.65,12.4,11.41,11.66,36733,0
+ESHA.US,D,20251212,000000,11.67,11.988,11.66,11.66,5527,0
+ESHA.US,D,20251215,000000,11.7202,11.8504,11.63,11.79,6868,0
+ESHA.US,D,20251216,000000,11.63,11.6324,11.63,11.63,2106,0
+ESHA.US,D,20251217,000000,11.6511,11.7924,11.6501,11.755,2956,0
+ESHA.US,D,20251218,000000,12.005,13,11.853,12.64,12450,0
+ESHA.US,D,20251219,000000,12.03,12.85,11.65,12.2816,11913,0
+ESHA.US,D,20251222,000000,12.024,12.024,11.65,11.65,3006,0
+ESHA.US,D,20251223,000000,11.85,14,11.8,12.24,118179,0
+ESHA.US,D,20251224,000000,11.95,13,11.95,12.12,14120,0
+ESHA.US,D,20251226,000000,12.65,14,12.06,12.2,107275,0
+ESHA.US,D,20251229,000000,13.0545,13.6,12,12.37,43524,0
+ESHA.US,D,20251230,000000,12.09,15.45,12.02,14.38,276978,0
+ESHA.US,D,20251231,000000,19.6,27,17.6,19.18,7828053,0
+ESHA.US,D,20260102,000000,17.755,17.99,13.09,15.25,238098,0
+ESHA.US,D,20260105,000000,15.01,15.75,13.3,13.51,89406,0
+ESHA.US,D,20260106,000000,13,14,12.4,13.16,96076,0
+ESHA.US,D,20260107,000000,13.8,14.2,12.9,13,85062,0
+ESHA.US,D,20260108,000000,13,14.245,12.52,13.27,100809,0
+ESHA.US,D,20260109,000000,12.94,13.2999,12.605,12.7,29707,0
+ESHA.US,D,20260112,000000,12.41,12.74,12.25,12.55,16406,0
+ESHA.US,D,20260113,000000,12.32,13.65,12.13,12.47,27738,0
+ESHA.US,D,20260114,000000,12.535,12.665,12.1201,12.32,15729,0
+ESHA.US,D,20260115,000000,12.2,12.6,12.18,12.23,14921,0
+ESHA.US,D,20260116,000000,12.4573,13.08,12.11,12.27,67397,0
+ESHA.US,D,20260120,000000,12.15,12.3499,12.13,12.14,14628,0
+ESHA.US,D,20260121,000000,12.14,12.6899,12.11,12.11,33550,0
+ESHA.US,D,20260122,000000,12.12,12.3999,12.12,12.12,5191,0
+ESHA.US,D,20260123,000000,12.38,12.45,12.066,12.27,8701,0
+ESHA.US,D,20260126,000000,12.35,12.38,12.03,12.04,43566,0
+ESHA.US,D,20260127,000000,12.25,13.44,12.25,12.65,52041,0
+ESHA.US,D,20260128,000000,12.6686,12.7,12.245,12.28,22300,0
+ESHA.US,D,20260129,000000,12.12,12.442,12.11,12.12,8472,0
+ESHA.US,D,20260130,000000,12.12,12.272,12.12,12.15,5726,0
+ESHA.US,D,20260202,000000,12.2,12.2,12.1,12.12,5474,0
+ESHA.US,D,20260203,000000,12.045,12.19,12.04,12.15,7309,0
+ESHA.US,D,20260204,000000,12.1,12.1375,12.01,12.05,10350,0
+ESHA.US,D,20260205,000000,12.03,12.58,12.01,12.11,16318,0
+ESHA.US,D,20260206,000000,12.08,12.3443,12.07,12.07,3042,0
+ESHA.US,D,20260209,000000,12.43,12.43,12.07,12.07,1161,0
+ESHA.US,D,20260210,000000,12.05,12.13654,12.02,12.1,5167,0
+ESHA.US,D,20260211,000000,12.21,12.39,12.1,12.11,9353,0
+ESHA.US,D,20260212,000000,12.11,12.26,12.11,12.18,2790,0
+ESHA.US,D,20260213,000000,12.16,12.3431,12.16,12.3431,549,0
+ESHA.US,D,20260217,000000,12.245,12.25,12.12,12.15,1729,0
+ESHA.US,D,20260218,000000,12.1,12.1,12.05,12.05,682,0
diff --git a/daily/us/nasdaq stocks/1/ezra.us.txt b/daily/us/nasdaq stocks/1/ezra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4532e9f8a7354e1b6864e3f874fe6993edc984c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ezra.us.txt	
@@ -0,0 +1,1846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZRA.US,D,20181009,000000,624.75,1596.3,617.1,1552.95,436.50980601682,0
+EZRA.US,D,20181010,000000,1639.65,1943.1,1399.95,1746.75,213.51372651506,0
+EZRA.US,D,20181011,000000,1736.55,1772.25,1300.5,1772.25,105.74509854679,0
+EZRA.US,D,20181012,000000,1777.35,1777.35,1486.65,1522.35,108.46274561866,0
+EZRA.US,D,20181015,000000,1491.75,2295,1491.75,1958.4,216.70980496178,0
+EZRA.US,D,20181016,000000,1966.05,2754,1833.45,2170.05,130.7882359219,0
+EZRA.US,D,20181017,000000,2501.55,2710.65,1308.15,1507.05,192.00784405889,0
+EZRA.US,D,20181018,000000,1448.4,1858.95,1387.2,1693.2,43.933333544213,0
+EZRA.US,D,20181019,000000,1764.6,1858.95,1573.35,1769.7,36.101960957603,0
+EZRA.US,D,20181023,000000,1310.7,1836,1180.65,1792.65,45.86274531818,0
+EZRA.US,D,20181024,000000,1660.05,1721.25,1354.05,1519.8,27.623529544358,0
+EZRA.US,D,20181025,000000,1530,1966.05,1201.05,1463.7,107.39607894687,0
+EZRA.US,D,20181031,000000,1420.35,1759.5,1246.95,1639.65,54.721568890115,0
+EZRA.US,D,20181101,000000,1606.5,1723.8,1463.7,1721.25,15.172549092436,0
+EZRA.US,D,20181102,000000,1626.9,1703.4,1530,1683,28.607843274573,0
+EZRA.US,D,20181105,000000,1683,1922.7,1486.65,1677.9,42.917647264828,0
+EZRA.US,D,20181106,000000,1677.9,1769.7,1532.55,1552.95,26.06274522314,0
+EZRA.US,D,20181107,000000,1573.35,1573.35,1412.7,1420.35,15.882353017412,0
+EZRA.US,D,20181108,000000,1456.05,1749.3,1310.7,1606.5,26.678431500605,0
+EZRA.US,D,20181109,000000,1660.05,1736.55,1443.3,1705.95,18.572549108756,0
+EZRA.US,D,20181112,000000,1705.95,1858.95,1537.65,1858.95,23.670588348913,0
+EZRA.US,D,20181113,000000,1858.95,1989,1670.25,1966.05,36.96862762843,0
+EZRA.US,D,20181114,000000,2491.35,3934.65,2032.35,3847.95,276.52156995475,0
+EZRA.US,D,20181115,000000,3868.35,7410.3,3388.95,4796.55,148.54509875223,0
+EZRA.US,D,20181116,000000,4699.65,6120,3934.65,5464.65,49.192157098867,0
+EZRA.US,D,20181119,000000,3934.65,6665.7,3934.65,4151.4,123.23921627782,0
+EZRA.US,D,20181120,000000,4587.45,4916.4,3850.5,3934.65,60.780392448609,0
+EZRA.US,D,20181121,000000,4044.3,4470.15,3279.3,3932.1,22.027451086124,0
+EZRA.US,D,20181123,000000,4151.4,4370.7,3717.9,4294.2,2.4784313844455,0
+EZRA.US,D,20181126,000000,4327.35,4567.05,3279.3,3496.05,24.792156981747,0
+EZRA.US,D,20181127,000000,2840.7,3496.05,2458.2,3126.3,58.788235576301,0
+EZRA.US,D,20181128,000000,3128.85,3868.35,2731.05,3825,16.36862752955,0
+EZRA.US,D,20181129,000000,3715.35,5464.65,3279.3,4916.4,37.129411942927,0
+EZRA.US,D,20181130,000000,5638.05,5638.05,3457.8,3881.1,24.901960903843,0
+EZRA.US,D,20181203,000000,3666.9,5245.35,3666.9,4829.7,18.450980480722,0
+EZRA.US,D,20181204,000000,4151.4,4995.45,3883.65,4373.25,22.529411872847,0
+EZRA.US,D,20181206,000000,4370.7,4370.7,3294.6,3442.5,36.870588412273,0
+EZRA.US,D,20181207,000000,3381.3,3442.5,3169.65,3388.95,10.611764756819,0
+EZRA.US,D,20181210,000000,3442.5,3442.5,2820.3,3366,11.929411821967,0
+EZRA.US,D,20181211,000000,3006.45,3366,3006.45,3276.75,8.0117647443388,0
+EZRA.US,D,20181212,000000,3274.2,4590,2820.3,4041.75,53.603921825926,0
+EZRA.US,D,20181213,000000,3552.15,4273.8,3552.15,4253.4,3.1019607992031,0
+EZRA.US,D,20181214,000000,4245.75,4370.7,3998.4,4202.4,8.5882353353412,0
+EZRA.US,D,20181217,000000,4029,4590,3998.4,4031.55,13.756862811131,0
+EZRA.US,D,20181218,000000,4567.05,4916.4,2820.3,4044.3,19.384313818535,0
+EZRA.US,D,20181219,000000,3605.7,3712.8,2644.35,2863.65,57.13725517622,0
+EZRA.US,D,20181220,000000,2965.65,2965.65,1769.7,2295,41.694117847191,0
+EZRA.US,D,20181221,000000,2491.35,3327.75,1966.05,3309.9,15.207843210253,0
+EZRA.US,D,20181224,000000,3279.3,3452.7,2960.55,3299.7,6.2078431670525,0
+EZRA.US,D,20181226,000000,2840.7,3796.95,2840.7,3796.95,10.972549072276,0
+EZRA.US,D,20181227,000000,3825,4131,3692.4,3934.65,5.60000002688,0
+EZRA.US,D,20181228,000000,3934.65,4350.3,3649.05,4350.3,6.4352941485365,0
+EZRA.US,D,20181231,000000,3955.05,3995.85,3488.4,3825,10.572549070356,0
+EZRA.US,D,20190102,000000,3478.2,3496.05,2884.05,3388.95,8.713725532022,0
+EZRA.US,D,20190103,000000,3388.95,3470.55,3062.55,3470.55,6.7843137580549,0
+EZRA.US,D,20190104,000000,2853.45,3822.45,2853.45,3822.45,9.0941176907106,0
+EZRA.US,D,20190107,000000,3766.35,3825,3388.95,3541.95,5.2392157114227,0
+EZRA.US,D,20190108,000000,3585.3,3802.05,3388.95,3661.8,8.5333333742933,0
+EZRA.US,D,20190109,000000,3524.1,3934.65,3388.95,3825,15.603921643526,0
+EZRA.US,D,20190110,000000,3715.35,3802.05,3519,3802.05,11.207843191053,0
+EZRA.US,D,20190111,000000,3715.35,4370.7,3710.25,4368.15,12.180392215329,0
+EZRA.US,D,20190114,000000,3934.65,4368.15,3934.65,4327.35,8.3843137657349,0
+EZRA.US,D,20190115,000000,4021.35,4245.75,3496.05,3715.35,20.482353039492,0
+EZRA.US,D,20190116,000000,3781.65,4350.3,3279.3,3519,12.027451038124,0
+EZRA.US,D,20190117,000000,3080.4,5153.55,3080.4,4699.65,30.925490344521,0
+EZRA.US,D,20190118,000000,5245.35,5245.35,4067.25,4370.7,26.192156988467,0
+EZRA.US,D,20190122,000000,4370.7,4590,4064.7,4327.35,5.7843137532549,0
+EZRA.US,D,20190123,000000,4370.7,4590,4161.6,4569.6,2.4588235412141,0
+EZRA.US,D,20190124,000000,4151.4,4564.5,4044.3,4258.5,7.3607843490573,0
+EZRA.US,D,20190125,000000,4250.85,4250.85,3715.35,4128.45,4.3450980600722,0
+EZRA.US,D,20190128,000000,4261.05,4261.05,3628.65,4016.25,4.7215686501145,0
+EZRA.US,D,20190129,000000,3939.75,4039.2,3649.05,3934.65,3.9254902149208,0
+EZRA.US,D,20190130,000000,3636.3,4480.35,3636.3,4401.3,9.40000004512,0
+EZRA.US,D,20190131,000000,4590,5245.35,4044.3,4590,15.43137262309,0
+EZRA.US,D,20190201,000000,4556.85,4590,3934.65,4380.9,4.4470588448753,0
+EZRA.US,D,20190204,000000,4151.4,4480.35,3825,4151.4,13.066666729387,0
+EZRA.US,D,20190205,000000,3891.3,3891.3,3279.3,3819.9,22.639215794943,0
+EZRA.US,D,20190206,000000,3388.95,4131,3332.85,3768.9,11.16862750459,0
+EZRA.US,D,20190207,000000,4370.7,4370.7,3172.2,4131,43.709804131376,0
+EZRA.US,D,20190208,000000,3605.7,3715.35,3302.25,3496.05,21.101960885603,0
+EZRA.US,D,20190211,000000,3483.3,3666.9,3279.3,3460.35,13.886274576458,0
+EZRA.US,D,20190212,000000,3279.3,3470.55,2623.95,2950.35,44.721568842115,0
+EZRA.US,D,20190213,000000,3146.7,3470.55,2973.3,3156.9,11.019607896031,0
+EZRA.US,D,20190214,000000,3355.8,3355.8,2950.35,3223.2,1.5882353017412,0
+EZRA.US,D,20190215,000000,2993.7,3169.65,2840.7,2894.25,5.8313725770102,0
+EZRA.US,D,20190219,000000,2840.7,3279.3,2623.95,2912.1,4.6705882577129,0
+EZRA.US,D,20190220,000000,2912.1,3037.05,2623.95,3016.65,5.243137280069,0
+EZRA.US,D,20190221,000000,2955.45,3146.7,2677.5,3146.7,5.7215686549145,0
+EZRA.US,D,20190222,000000,2958,3113.55,2680.05,3100.8,6.1411765000659,0
+EZRA.US,D,20190225,000000,2787.15,3113.55,2687.7,3113.55,6.5254902274008,0
+EZRA.US,D,20190226,000000,2993.7,3235.95,2776.95,3235.95,1.3333333397333,0
+EZRA.US,D,20190227,000000,3246.15,3452.7,2840.7,3343.05,9.7098039681757,0
+EZRA.US,D,20190228,000000,3343.05,3725.55,3014.1,3692.4,23.643137368389,0
+EZRA.US,D,20190301,000000,3939.75,3939.75,3496.05,3768.9,10.917647111228,0
+EZRA.US,D,20190304,000000,3825,4370.7,3692.4,4013.7,16.349019686318,0
+EZRA.US,D,20190305,000000,4013.7,4370.7,3967.8,4261.05,12.745098100392,0
+EZRA.US,D,20190306,000000,4261.05,4809.3,4261.05,4582.35,17.53725498614,0
+EZRA.US,D,20190307,000000,4567.05,4699.65,3677.1,4699.65,14.03137261637,0
+EZRA.US,D,20190308,000000,3937.2,4370.7,3934.65,4327.35,3.713725508022,0
+EZRA.US,D,20190311,000000,4151.4,4590,3715.35,4261.05,5.1450980639122,0
+EZRA.US,D,20190312,000000,4294.2,4590,4245.75,4245.75,3.7019608020831,0
+EZRA.US,D,20190313,000000,3934.65,4350.3,3934.65,4350.3,1.2823529473318,0
+EZRA.US,D,20190314,000000,4261.05,4304.4,3825,4240.65,3.4117647222588,0
+EZRA.US,D,20190315,000000,4031.55,4212.6,3934.65,4207.5,2.3058823640094,0
+EZRA.US,D,20190318,000000,3842.85,4156.5,3299.7,3715.35,15.36862752475,0
+EZRA.US,D,20190319,000000,3700.05,3700.05,3388.95,3672,4.4549019821678,0
+EZRA.US,D,20190320,000000,3496.05,4261.05,3496.05,4021.35,14.980392228769,0
+EZRA.US,D,20190321,000000,4470.15,4470.15,3034.5,3235.95,33.678431534205,0
+EZRA.US,D,20190322,000000,3144.15,3235.95,3144.15,3235.95,3.8274509987639,0
+EZRA.US,D,20190325,000000,3235.95,3470.55,3169.65,3470.55,5.6235294387576,0
+EZRA.US,D,20190326,000000,3452.7,3508.8,3279.3,3508.8,2.2039215792063,0
+EZRA.US,D,20190327,000000,3279.3,3496.05,3146.7,3312.45,7.6627451348204,0
+EZRA.US,D,20190328,000000,3146.7,3585.3,2876.4,3585.3,15.713725565622,0
+EZRA.US,D,20190329,000000,3060,3585.3,3060,3585.3,3.4078431536125,0
+EZRA.US,D,20190401,000000,3279.3,3475.65,3082.95,3409.35,2.156862755451,0
+EZRA.US,D,20190402,000000,3279.3,3442.5,3113.55,3279.3,2.3333333445333,0
+EZRA.US,D,20190403,000000,3279.3,3562.35,3103.35,3562.35,5.1333333579733,0
+EZRA.US,D,20190404,000000,3126.3,3562.35,3126.3,3279.3,2.1960784419137,0
+EZRA.US,D,20190405,000000,3279.3,3496.05,3169.65,3480.75,2.086274519818,0
+EZRA.US,D,20190408,000000,3279.3,3480.75,3279.3,3462.9,1.3411764770259,0
+EZRA.US,D,20190409,000000,3396.6,3559.8,3235.95,3496.05,1.7529411848847,0
+EZRA.US,D,20190410,000000,3819.9,3819.9,3332.85,3496.05,0.45882353161412,0
+EZRA.US,D,20190411,000000,3279.3,3559.8,3169.65,3279.3,1.4588235364141,0
+EZRA.US,D,20190412,000000,3715.35,3715.35,3169.65,3279.3,2.4235294233976,0
+EZRA.US,D,20190415,000000,3388.95,3388.95,2731.05,2993.7,10.333333382933,0
+EZRA.US,D,20190416,000000,3016.65,3343.05,3016.65,3241.05,9.2705882797929,0
+EZRA.US,D,20190417,000000,3215.55,3215.55,2404.65,3014.1,29.243137395269,0
+EZRA.US,D,20190418,000000,2771.85,3047.25,2771.85,3037.05,4.1529411964047,0
+EZRA.US,D,20190422,000000,2771.85,2894.25,2514.3,2833.05,14.215686342745,0
+EZRA.US,D,20190423,000000,3113.55,3276.75,2764.2,3082.95,3.7254902139608,0
+EZRA.US,D,20190424,000000,3496.05,3496.05,2669.85,3057.45,8.3372549419796,0
+EZRA.US,D,20190425,000000,3116.1,3116.1,3029.4,3116.1,1.2980392219169,0
+EZRA.US,D,20190426,000000,2578.05,3276.75,2578.05,3213,8.7725490617161,0
+EZRA.US,D,20190429,000000,3016.65,3692.4,2929.95,3692.4,29.164706022344,0
+EZRA.US,D,20190430,000000,3649.05,3911.7,3496.05,3840.3,5.7176470862682,0
+EZRA.US,D,20190501,000000,3868.35,3868.35,2993.7,3822.45,7.8313725866102,0
+EZRA.US,D,20190502,000000,3095.7,3386.4,3029.4,3343.05,4.9686274748298,0
+EZRA.US,D,20190503,000000,3256.35,3388.95,2731.05,2884.05,6.713725522422,0
+EZRA.US,D,20190506,000000,3353.25,3353.25,3294.6,3294.6,0.35294117816471,0
+EZRA.US,D,20190507,000000,3088.05,3312.45,2884.05,3279.3,2.4509804039216,0
+EZRA.US,D,20190508,000000,3279.3,3679.65,2950.35,3496.05,6.2352941475765,0
+EZRA.US,D,20190509,000000,3633.75,3633.75,3060,3496.05,3.643137272389,0
+EZRA.US,D,20190510,000000,4064.7,4064.7,2863.65,3256.35,0.83529412165647,0
+EZRA.US,D,20190513,000000,2856,3279.3,2623.95,3223.2,13.870588301873,0
+EZRA.US,D,20190514,000000,3978,3978,2840.7,3060,11.33725495638,0
+EZRA.US,D,20190515,000000,2843.25,3054.9,2644.35,2784.6,3.9019608030431,0
+EZRA.US,D,20190516,000000,3388.95,3388.95,2950.35,3223.2,2.0196078528314,0
+EZRA.US,D,20190517,000000,3223.2,3223.2,2644.35,2950.35,10.243137304069,0
+EZRA.US,D,20190520,000000,2776.95,3146.7,2776.95,3146.7,0.87058823947294,0
+EZRA.US,D,20190521,000000,3169.65,3169.65,2626.5,3037.05,6.043137283909,0
+EZRA.US,D,20190522,000000,3047.25,3047.25,2623.95,2886.6,3.3843137417349,0
+EZRA.US,D,20190523,000000,2896.8,3146.7,2705.55,3146.7,2.8470588371953,0
+EZRA.US,D,20190524,000000,3146.7,3146.7,2840.7,3060,3.313725506102,0
+EZRA.US,D,20190528,000000,3169.65,3169.65,2840.7,3144.15,1.5019607915231,0
+EZRA.US,D,20190529,000000,3116.1,3116.1,2820.3,3116.1,0.074509804279216,0
+EZRA.US,D,20190530,000000,2820.3,3060,2820.3,3060,7.80000003744,0
+EZRA.US,D,20190531,000000,3146.7,3146.7,2700.45,3052.35,1.8980392247969,0
+EZRA.US,D,20190603,000000,3126.3,3126.3,2840.7,3047.25,2.7254902091608,0
+EZRA.US,D,20190604,000000,3009,3026.85,2840.7,3014.1,0.86274510218039,0
+EZRA.US,D,20190605,000000,3016.65,3016.65,2623.95,2909.55,10.541176521186,0
+EZRA.US,D,20190606,000000,2840.7,2950.35,2751.45,2950.35,1.4627451050604,0
+EZRA.US,D,20190607,000000,2950.35,3126.3,2950.35,3126.3,1.8745098129192,0
+EZRA.US,D,20190610,000000,3126.3,3126.3,2950.35,3060,3.8980392343969,0
+EZRA.US,D,20190611,000000,2830.5,3123.75,2830.5,3123.75,4.5803921788486,0
+EZRA.US,D,20190612,000000,3167.1,3366,3060,3279.3,10.349019657518,0
+EZRA.US,D,20190613,000000,3213,3388.95,2884.05,3261.45,11.027451033324,0
+EZRA.US,D,20190614,000000,3279.3,3279.3,3011.55,3011.55,5.3686274767498,0
+EZRA.US,D,20190617,000000,2899.35,3003.9,2746.35,2746.35,3.9764706073224,0
+EZRA.US,D,20190618,000000,2746.35,2991.15,2746.35,2751.45,3.5882353113412,0
+EZRA.US,D,20190619,000000,2751.45,2947.8,2646.9,2840.7,8.4470588640753,0
+EZRA.US,D,20190620,000000,2644.35,2743.8,2241.45,2710.65,7.8980392535969,0
+EZRA.US,D,20190621,000000,2667.3,2991.15,2185.35,2950.35,20.76862755067,0
+EZRA.US,D,20190624,000000,2973.3,3054.9,2731.05,3021.75,5.0156862985851,0
+EZRA.US,D,20190625,000000,2950.35,2950.35,2950.35,2950.35,0.32156862899451,0
+EZRA.US,D,20190626,000000,2922.3,2950.35,2677.5,2929.95,0.28627451117804,0
+EZRA.US,D,20190627,000000,2907,2907,2731.05,2907,2.3058823640094,0
+EZRA.US,D,20190628,000000,2868.75,2868.75,2868.75,2868.75,0.52549019860078,0
+EZRA.US,D,20190701,000000,2731.05,2731.05,2731.05,2731.05,0.38823529598118,0
+EZRA.US,D,20190702,000000,2731.05,2868.75,2731.05,2868.75,0.14901960855843,0
+EZRA.US,D,20190703,000000,2868.75,3060,2731.05,3060,3.6705882529129,0
+EZRA.US,D,20190705,000000,3072.75,3072.75,2720.85,2720.85,0.34509804087216,0
+EZRA.US,D,20190708,000000,3049.8,3060,2618.85,2667.3,6.8196078758714,0
+EZRA.US,D,20190709,000000,2731.05,3060,2731.05,3060,0.70196078768314,0
+EZRA.US,D,20190710,000000,3060,3388.95,2840.7,3057.45,24.403921685766,0
+EZRA.US,D,20190711,000000,2950.35,3825,2950.35,3544.5,15.160784386497,0
+EZRA.US,D,20190712,000000,3322.65,3659.25,3060,3605.7,14.815686345625,0
+EZRA.US,D,20190715,000000,3638.85,3638.85,3638.85,3638.85,0.023529411877647,0
+EZRA.US,D,20190716,000000,3572.55,3572.55,3496.05,3529.2,1.0666666717867,0
+EZRA.US,D,20190717,000000,3549.6,3748.5,3279.3,3715.35,1.4509803991216,0
+EZRA.US,D,20190718,000000,3715.35,4151.4,3697.5,4151.4,10.145098087912,0
+EZRA.US,D,20190719,000000,4151.4,4258.5,3564.9,3781.65,4.6705882577129,0
+EZRA.US,D,20190722,000000,3934.65,3934.65,3605.7,3715.35,0.98039216156863,0
+EZRA.US,D,20190723,000000,3498.6,3715.35,3394.05,3715.35,0.65882353257412,0
+EZRA.US,D,20190724,000000,3496.05,3868.35,3409.35,3633.75,7.4901961143843,0
+EZRA.US,D,20190725,000000,3825,3825,3825,3825,0.0039215686462745,0
+EZRA.US,D,20190726,000000,3562.35,3700.05,3409.35,3659.25,5.6980392430369,0
+EZRA.US,D,20190729,000000,3768.9,3768.9,3768.9,3768.9,0.34901960951843,0
+EZRA.US,D,20190730,000000,3442.5,3710.25,3404.25,3404.25,1.113725495542,0
+EZRA.US,D,20190731,000000,3396.6,3822.45,3396.6,3605.7,1.8274509891639,0
+EZRA.US,D,20190801,000000,3404.25,3562.35,2733.6,3057.45,8.7686274930698,0
+EZRA.US,D,20190802,000000,3524.1,3577.65,3322.65,3496.05,2.5490196200784,0
+EZRA.US,D,20190805,000000,3524.1,3541.95,3524.1,3541.95,1.2666666727467,0
+EZRA.US,D,20190806,000000,3580.2,3580.2,3376.2,3376.2,1.2666666727467,0
+EZRA.US,D,20190807,000000,3562.35,3562.35,3562.35,3562.35,0.007843137292549,0
+EZRA.US,D,20190808,000000,3279.3,3279.3,2840.7,3279.3,1.2784313786855,0
+EZRA.US,D,20190809,000000,3585.3,3666.9,2942.7,3666.9,3.713725508022,0
+EZRA.US,D,20190812,000000,3666.9,3666.9,3039.6,3235.95,0.89019608270431,0
+EZRA.US,D,20190813,000000,3235.95,3235.95,2863.65,2863.65,1.113725495542,0
+EZRA.US,D,20190814,000000,3213,3414.45,2983.5,3414.45,5.7803921846086,0
+EZRA.US,D,20190815,000000,3060,3605.7,3060,3605.7,1.4627451050604,0
+EZRA.US,D,20190816,000000,3060,3552.15,3021.75,3552.15,1.0117647107388,0
+EZRA.US,D,20190819,000000,3521.55,3577.65,3070.2,3475.65,4.2274510006839,0
+EZRA.US,D,20190820,000000,3276.75,3781.65,3276.75,3779.1,10.807843189133,0
+EZRA.US,D,20190821,000000,3779.1,3779.1,3409.35,3496.05,2.6392156989427,0
+EZRA.US,D,20190822,000000,3281.85,3738.3,3281.85,3521.55,1.3725490261961,0
+EZRA.US,D,20190823,000000,3779.1,3779.1,3281.85,3281.85,1.1725490252361,0
+EZRA.US,D,20190826,000000,3934.65,3934.65,3605.7,3825,25.576470711002,0
+EZRA.US,D,20190827,000000,3496.05,3715.35,3460.35,3460.35,6.2156863043451,0
+EZRA.US,D,20190828,000000,3496.05,3496.05,3388.95,3496.05,4.0196078624314,0
+EZRA.US,D,20190829,000000,3299.7,3605.7,3279.3,3605.7,6.1019608136031,0
+EZRA.US,D,20190830,000000,3605.7,3825,3605.7,3799.5,2.5529411887247,0
+EZRA.US,D,20190903,000000,3825,4044.3,3511.35,3511.35,5.7803921846086,0
+EZRA.US,D,20190904,000000,3878.55,4261.05,3654.15,3715.35,11.972549077076,0
+EZRA.US,D,20190905,000000,3715.35,4087.65,3654.15,3771.45,9.1372549458196,0
+EZRA.US,D,20190906,000000,3730.65,4041.75,3707.7,4039.2,5.2470588487153,0
+EZRA.US,D,20190909,000000,3932.1,4368.15,3738.3,4368.15,4.686274532298,0
+EZRA.US,D,20190910,000000,4261.05,4368.15,3766.35,3766.35,16.949019689198,0
+EZRA.US,D,20190911,000000,3740.85,4197.3,3740.85,3934.65,1.1372549074196,0
+EZRA.US,D,20190912,000000,3934.65,4763.4,3934.65,4480.35,26.521568754755,0
+EZRA.US,D,20190913,000000,4743,4743,4016.25,4044.3,13.996078498554,0
+EZRA.US,D,20190916,000000,4046.85,4368.15,4046.85,4120.8,4.8627451213804,0
+EZRA.US,D,20190917,000000,4365.6,4809.3,4151.4,4809.3,1.8039215772863,0
+EZRA.US,D,20190918,000000,3934.65,4421.7,3934.65,4207.5,3.4274509968439,0
+EZRA.US,D,20190919,000000,4156.5,4365.6,3962.7,4151.4,1.9725490290761,0
+EZRA.US,D,20190920,000000,4911.3,4911.3,3993.3,4110.6,2.6235294243576,0
+EZRA.US,D,20190923,000000,3934.65,4207.5,3934.65,4044.3,8.5058823937694,0
+EZRA.US,D,20190924,000000,3998.4,4113.15,3768.9,3768.9,6.7529412088847,0
+EZRA.US,D,20190925,000000,3822.45,4370.7,3822.45,4370.7,6.7803921894086,0
+EZRA.US,D,20190926,000000,4184.55,4184.55,4044.3,4044.3,2.3058823640094,0
+EZRA.US,D,20190927,000000,4151.4,4151.4,3802.05,4036.65,3.7450980571922,0
+EZRA.US,D,20190930,000000,3766.35,4294.2,3766.35,3850.5,2.243137265669,0
+EZRA.US,D,20191001,000000,3993.3,4294.2,3934.65,4261.05,5.8196078710714,0
+EZRA.US,D,20191002,000000,3825,4903.65,3825,4370.7,13.125490259081,0
+EZRA.US,D,20191003,000000,4153.95,4850.1,4153.95,4442.1,1.0509803972016,0
+EZRA.US,D,20191004,000000,4373.25,4521.15,4077.45,4102.95,10.925490248521,0
+EZRA.US,D,20191007,000000,4370.7,4771.05,4370.7,4370.7,1.0313725539702,0
+EZRA.US,D,20191008,000000,4676.7,4676.7,4176.9,4615.5,2.0549019706478,0
+EZRA.US,D,20191009,000000,4676.7,4676.7,4151.4,4327.35,1.7294117730071,0
+EZRA.US,D,20191010,000000,4255.95,4480.35,4097.85,4370.7,1.8039215772863,0
+EZRA.US,D,20191011,000000,4368.15,4753.2,4174.35,4753.2,2.8470588371953,0
+EZRA.US,D,20191014,000000,4753.2,4753.2,4635.9,4722.6,2.7411764837459,0
+EZRA.US,D,20191015,000000,4699.65,4901.1,4699.65,4901.1,1.0980392209569,0
+EZRA.US,D,20191016,000000,4901.1,4901.1,4735.35,4786.35,0.75686274873098,0
+EZRA.US,D,20191017,000000,4809.3,4809.3,4590,4809.3,3.5960784486337,0
+EZRA.US,D,20191018,000000,4903.65,4903.65,4590,4903.65,1.3960784380737,0
+EZRA.US,D,20191021,000000,4911.3,4911.3,4590,4753.2,0.40784313921255,0
+EZRA.US,D,20191022,000000,4806.75,5681.4,4151.4,5462.1,17.572549103956,0
+EZRA.US,D,20191023,000000,5627.85,5627.85,5135.7,5344.8,0.42745098244392,0
+EZRA.US,D,20191024,000000,5151,5319.3,5151,5319.3,0.88627451405804,0
+EZRA.US,D,20191025,000000,5186.7,5451.9,4814.4,5253,6.686274541898,0
+EZRA.US,D,20191028,000000,5451.9,5451.9,5406,5406,0.29019607982431,0
+EZRA.US,D,20191029,000000,5245.35,5681.4,5245.35,5574.3,6.1529412060047,0
+EZRA.US,D,20191030,000000,5464.65,7089,5464.65,6499.95,26.098039340957,0
+EZRA.US,D,20191031,000000,6630,7374.6,5791.05,6339.3,13.650980457682,0
+EZRA.US,D,20191101,000000,6556.05,7089,5900.7,6553.5,21.325490298441,0
+EZRA.US,D,20191104,000000,7157.85,7650,6339.3,6426,17.839215771903,0
+EZRA.US,D,20191105,000000,7201.2,7211.4,6102.15,6102.15,6.7921568953475,0
+EZRA.US,D,20191106,000000,6339.3,7096.65,6232.2,6775.35,6.0823529703718,0
+EZRA.US,D,20191107,000000,7104.3,7540.35,6556.05,6862.05,1.5294117720471,0
+EZRA.US,D,20191108,000000,6976.8,7430.7,6885,7425.6,5.2509804173616,0
+EZRA.US,D,20191111,000000,7650,8305.35,7321.05,7869.3,8.9450980821522,0
+EZRA.US,D,20191112,000000,7869.3,8305.35,7219.05,7219.05,10.858823581534,0
+EZRA.US,D,20191113,000000,8086.05,8086.05,7540.35,8029.95,2.3529411877647,0
+EZRA.US,D,20191114,000000,8305.35,8741.4,7430.7,7670.4,6.0588235584941,0
+EZRA.US,D,20191115,000000,7670.4,8305.35,6885,7277.7,2.8352941312565,0
+EZRA.US,D,20191118,000000,6994.65,7627.05,6446.4,6522.9,5.1725490444361,0
+EZRA.US,D,20191119,000000,7428.15,7428.15,5311.65,5464.65,6.6901961105443,0
+EZRA.US,D,20191120,000000,5135.7,6117.45,5026.05,5355,12.486274569738,0
+EZRA.US,D,20191121,000000,5734.95,5875.2,5360.1,5791.05,6.1254902254808,0
+EZRA.US,D,20191122,000000,5880.3,5900.7,5464.65,5811.45,11.160784367297,0
+EZRA.US,D,20191125,000000,5808.9,5808.9,5464.65,5464.65,1.60000000768,0
+EZRA.US,D,20191126,000000,5788.5,6556.05,5681.4,6334.2,6.086274539018,0
+EZRA.US,D,20191127,000000,6130.2,6306.15,5574.3,6010.35,1.6705882433129,0
+EZRA.US,D,20191129,000000,6293.4,6375,6293.4,6375,0.054901961047843,0
+EZRA.US,D,20191202,000000,6364.8,6364.8,5923.65,6120,0.25490196200784,0
+EZRA.US,D,20191203,000000,5900.7,5916,5464.65,5464.65,2.9960784457537,0
+EZRA.US,D,20191204,000000,6048.6,6879.9,5464.65,6114.9,7.3607843490573,0
+EZRA.US,D,20191205,000000,7499.55,7499.55,5798.7,6497.4,2.9803921711686,0
+EZRA.US,D,20191206,000000,6556.05,6556.05,5727.3,6522.9,7.4156863101051,0
+EZRA.US,D,20191209,000000,6153.15,6153.15,5467.2,5951.7,5.3725490453961,0
+EZRA.US,D,20191210,000000,6109.8,6556.05,5681.4,5681.4,9.2039216128063,0
+EZRA.US,D,20191211,000000,6367.35,6612.15,5900.7,6186.3,2.2156862851451,0
+EZRA.US,D,20191212,000000,6061.35,6665.7,6061.35,6665.7,1.2823529473318,0
+EZRA.US,D,20191213,000000,5900.7,6556.05,5900.7,6403.05,3.0274509949239,0
+EZRA.US,D,20191216,000000,6558.6,6561.15,5918.55,6173.55,2.3803921682886,0
+EZRA.US,D,20191217,000000,4949.55,6563.7,4949.55,6270.45,1.2078431430525,0
+EZRA.US,D,20191218,000000,6242.4,6556.05,6076.65,6448.95,2.4392156979827,0
+EZRA.US,D,20191219,000000,6530.55,7211.4,6487.2,6885,3.6274509978039,0
+EZRA.US,D,20191220,000000,6885,7104.3,6502.5,6579,0.57254902235608,0
+EZRA.US,D,20191223,000000,6339.3,6775.35,6012.9,6665.7,2.156862755451,0
+EZRA.US,D,20191224,000000,6589.2,6772.8,5900.7,6772.8,0.83921569030275,0
+EZRA.US,D,20191226,000000,7147.65,7147.65,6120,6283.2,0.94509804375216,0
+EZRA.US,D,20191227,000000,6339.3,6556.05,6229.65,6556.05,1.1764705938824,0
+EZRA.US,D,20191230,000000,6556.05,6885,6140.4,6665.7,2.1725490300361,0
+EZRA.US,D,20191231,000000,6721.8,7211.4,6556.05,7211.4,0.99607843615373,0
+EZRA.US,D,20200102,000000,7104.3,7395,6994.65,7395,5.7019608116831,0
+EZRA.US,D,20200103,000000,6556.05,8348.7,5900.7,8042.7,8.80000004224,0
+EZRA.US,D,20200106,000000,8338.5,8741.4,7876.95,8738.85,5.1960784563137,0
+EZRA.US,D,20200107,000000,8328.3,8851.05,8302.8,8305.35,14.466666736107,0
+EZRA.US,D,20200108,000000,8305.35,8830.65,8086.05,8738.85,1.7647058908235,0
+EZRA.US,D,20200109,000000,9289.65,9289.65,8091.15,8529.75,2.5215686395545,0
+EZRA.US,D,20200110,000000,8634.3,8741.4,8050.35,8415,2.6392156989427,0
+EZRA.US,D,20200113,000000,8721,8741.4,8371.65,8741.4,1.4470588304753,0
+EZRA.US,D,20200114,000000,8160,10707.5,8160,10707.5,9.0588235728941,0
+EZRA.US,D,20200115,000000,10926.8,12008,9508.95,11365.4,6.3450980696722,0
+EZRA.US,D,20200116,000000,10926.8,15277.1,10926.8,13550.7,18.905882443689,0
+EZRA.US,D,20200117,000000,14206.1,16174.7,13986.8,15626.4,16.725490276361,0
+EZRA.US,D,20200121,000000,15955.4,16524,13770,16524,12.933333395413,0
+EZRA.US,D,20200122,000000,17263.5,19339.2,16720.4,17704.7,15.345098112872,0
+EZRA.US,D,20200123,000000,18140.7,19015.4,16391.4,19015.4,9.8784314199655,0
+EZRA.US,D,20200124,000000,19015.4,21200.7,17485.4,19780.4,32.505882508969,0
+EZRA.US,D,20200127,000000,20106.8,20326.1,19232.1,19232.1,6.843137287749,0
+EZRA.US,D,20200128,000000,19232.1,20106.8,17704.7,19232.1,10.345098088872,0
+EZRA.US,D,20200129,000000,19451.4,19451.4,16174.7,17266.1,17.749019693038,0
+EZRA.US,D,20200130,000000,16830,17266.1,15381.6,16008.9,10.156862793851,0
+EZRA.US,D,20200131,000000,15873.8,18189.2,15873.8,17549.1,6.4627451290604,0
+EZRA.US,D,20200203,000000,19670.7,19670.7,16911.6,17485.4,1.1882352998212,0
+EZRA.US,D,20200204,000000,19451.4,19451.4,17266.1,18839.4,3.2392157018227,0
+EZRA.US,D,20200205,000000,19015.4,19232.1,17768.4,17791.4,2.956862759291,0
+EZRA.US,D,20200206,000000,18576.8,18796.1,16949.9,18576.8,2.7843137388549,0
+EZRA.US,D,20200207,000000,18576.8,18576.8,17046.8,17485.4,1.3411764770259,0
+EZRA.US,D,20200210,000000,17113.1,19232.1,17113.1,17485.4,0.54901961047843,0
+EZRA.US,D,20200211,000000,17156.4,17595,14861.4,15736.1,9.4274510256439,0
+EZRA.US,D,20200212,000000,15108.8,15190.4,11472.5,14861.4,11.815686331225,0
+EZRA.US,D,20200213,000000,14621.7,16830,13813.4,15955.4,3.5647058994635,0
+EZRA.US,D,20200214,000000,15300,17046.8,15300,17046.8,9.4941176926306,0
+EZRA.US,D,20200218,000000,17921.4,19670.7,17485.4,17763.3,20.180392253729,0
+EZRA.US,D,20200219,000000,18791,18806.3,17046.8,17434.4,3.4549019773678,0
+EZRA.US,D,20200220,000000,17485.4,18576.8,16610.7,17918.9,2.0235294214776,0
+EZRA.US,D,20200221,000000,17485.4,17918.9,15975.8,17309.4,2.6549019735278,0
+EZRA.US,D,20200224,000000,18031.1,18031.1,14206.1,15736.1,10.894117699351,0
+EZRA.US,D,20200225,000000,16212.9,16212.9,13015.2,13986.8,7.3647059177035,0
+EZRA.US,D,20200226,000000,15595.8,15595.8,14305.5,15080.7,1.1333333387733,0
+EZRA.US,D,20200227,000000,13790.4,15473.4,13550.7,15409.7,5.3803921826886,0
+EZRA.US,D,20200228,000000,14991.5,15190.4,14206.1,14560.5,1.7176470670682,0
+EZRA.US,D,20200302,000000,14315.7,15300,11911.1,14861.4,6.20000002976,0
+EZRA.US,D,20200303,000000,15300,15300,13114.7,14206.1,2.686274522698,0
+EZRA.US,D,20200304,000000,15297.5,15297.5,13879.7,14588.6,0.2313725501302,0
+EZRA.US,D,20200305,000000,13770,13770,10929.3,13221.8,5.8980392439969,0
+EZRA.US,D,20200306,000000,13331.4,13331.4,9618.6,10710,14.290196147024,0
+EZRA.US,D,20200309,000000,10924.2,10926.8,6339.3,8741.4,19.517647152508,0
+EZRA.US,D,20200310,000000,7869.3,12456.8,7869.3,12020.7,6.1725490492361,0
+EZRA.US,D,20200311,000000,11997.8,12020.7,8963.25,10052.1,4.3764706092424,0
+EZRA.US,D,20200312,000000,9888.9,9888.9,7869.3,8305.35,13.482353005892,0
+EZRA.US,D,20200313,000000,8958.15,10026.6,8086.05,8415,7.9960784697537,0
+EZRA.US,D,20200316,000000,8741.4,8741.4,5026.05,8305.35,20.713725589622,0
+EZRA.US,D,20200317,000000,8305.35,8358.9,6556.05,7703.55,5.7098039489757,0
+EZRA.US,D,20200318,000000,6775.35,6775.35,5245.35,5245.35,26.454902087768,0
+EZRA.US,D,20200319,000000,5245.35,8741.4,5245.35,8195.7,9.9019608318431,0
+EZRA.US,D,20200320,000000,8851.05,9180,6599.4,8524.65,2.8823529550118,0
+EZRA.US,D,20200323,000000,6997.2,7596.45,5903.25,6831.45,10.435294167736,0
+EZRA.US,D,20200324,000000,6885,7693.35,6556.05,7650,7.8274510179639,0
+EZRA.US,D,20200325,000000,7650,8195.7,6994.65,8185.5,2.7254902091608,0
+EZRA.US,D,20200326,000000,8142.15,8142.15,6818.7,6818.7,5.5686274777098,0
+EZRA.US,D,20200327,000000,6976.8,7387.35,5900.7,7134.9,14.933333405013,0
+EZRA.US,D,20200330,000000,6885,7208.85,6186.3,6196.5,12.125490254281,0
+EZRA.US,D,20200331,000000,6120,7099.2,6120,6726.9,3.0392157008627,0
+EZRA.US,D,20200401,000000,6392.85,9399.3,6392.85,7647.45,11.176470641882,0
+EZRA.US,D,20200402,000000,7104.3,7647.45,6994.65,7104.3,4.7921568857475,0
+EZRA.US,D,20200403,000000,6688.65,7377.15,6556.05,7211.4,1.843137263749,0
+EZRA.US,D,20200406,000000,7377.15,7627.05,6612.15,7627.05,4.9960784553537,0
+EZRA.US,D,20200407,000000,7846.35,8065.65,7058.4,7650,3.5843137426949,0
+EZRA.US,D,20200408,000000,7453.65,7792.8,6895.2,7104.3,3.1294117797271,0
+EZRA.US,D,20200409,000000,7027.8,7305.75,6556.05,6885,11.419607897951,0
+EZRA.US,D,20200413,000000,6900.3,7420.5,6841.65,7145.1,1.5725490271561,0
+EZRA.US,D,20200414,000000,7428.15,7430.7,7257.3,7272.6,1.3019607905631,0
+EZRA.US,D,20200415,000000,7382.25,7420.5,7267.5,7344,1.1372549074196,0
+EZRA.US,D,20200416,000000,7430.7,7650,7157.85,7647.45,1.4941176542306,0
+EZRA.US,D,20200417,000000,7650,11355.2,7650,8644.5,3.8901960971043,0
+EZRA.US,D,20200420,000000,8644.5,10926.8,8644.5,9506.4,1.6509804000816,0
+EZRA.US,D,20200421,000000,8741.4,9486,8305.35,9486,2.2078431478525,0
+EZRA.US,D,20200422,000000,9491.1,9616.05,7999.35,8371.65,4.0313725683702,0
+EZRA.US,D,20200423,000000,9180,9180,7650,8239.05,6.1882353238212,0
+EZRA.US,D,20200424,000000,8568,8611.35,7650,8075.85,3.1764706034824,0
+EZRA.US,D,20200427,000000,7759.65,8634.3,7540.35,8524.65,4.8470588467953,0
+EZRA.US,D,20200428,000000,7759.65,8522.1,7759.65,8302.8,2.1176470689882,0
+EZRA.US,D,20200429,000000,7660.2,8305.35,7650,8086.05,6.6274510122039,0
+EZRA.US,D,20200430,000000,8152.35,8218.65,7846.35,8086.05,4.3725490405961,0
+EZRA.US,D,20200501,000000,7736.7,8129.4,7211.4,7854,1.3372549083796,0
+EZRA.US,D,20200504,000000,8075.85,8075.85,7211.4,7650,5.5607843404173,0
+EZRA.US,D,20200505,000000,7958.55,7958.55,6775.35,6989.55,5.7176470862682,0
+EZRA.US,D,20200506,000000,7321.05,7497,6775.35,7420.5,4.3490196287184,0
+EZRA.US,D,20200507,000000,7321.05,8065.65,7321.05,7703.55,4.5725490415561,0
+EZRA.US,D,20200508,000000,8152.35,8218.65,6688.65,7364.4,20.784313825255,0
+EZRA.US,D,20200511,000000,7583.7,7583.7,6785.55,7211.4,1.1764705938824,0
+EZRA.US,D,20200512,000000,7374.6,7377.15,6798.3,6994.65,1.2039215744063,0
+EZRA.US,D,20200513,000000,7004.85,7377.15,6798.3,7089,1.8784313815655,0
+EZRA.US,D,20200514,000000,7474.05,7474.05,6775.35,7364.4,5.5294117912471,0
+EZRA.US,D,20200515,000000,7502.1,7504.65,6556.05,7453.65,1.8117647145788,0
+EZRA.US,D,20200518,000000,6395.4,7504.65,6395.4,6874.8,3.7176470766682,0
+EZRA.US,D,20200519,000000,6579,7191,6446.4,7191,2.1529411868047,0
+EZRA.US,D,20200520,000000,7201.2,7410.3,6828.9,7101.75,1.1647058879435,0
+EZRA.US,D,20200521,000000,6665.7,7430.7,6285.75,6867.15,12.474509863799,0
+EZRA.US,D,20200522,000000,6339.3,7104.3,6339.3,6992.1,1.2941176532706,0
+EZRA.US,D,20200526,000000,6992.1,6994.65,6339.3,6994.65,4.1019608040031,0
+EZRA.US,D,20200527,000000,6938.55,9613.5,6721.8,7430.7,9.5294118104471,0
+EZRA.US,D,20200528,000000,7833.6,8086.05,7147.65,7430.7,1.6705882433129,0
+EZRA.US,D,20200529,000000,7234.35,7234.35,6556.05,6775.35,4.1960784515137,0
+EZRA.US,D,20200601,000000,6882.45,6882.45,5467.2,6229.65,23.643137368389,0
+EZRA.US,D,20200602,000000,6173.55,6186.3,5546.25,5900.7,10.482352991492,0
+EZRA.US,D,20200603,000000,5944.05,6556.05,5464.65,6283.2,12.458823589214,0
+EZRA.US,D,20200604,000000,6989.55,7420.5,5360.1,5681.4,24.721568746115,0
+EZRA.US,D,20200605,000000,5464.65,5661,4699.65,5026.05,35.250980561362,0
+EZRA.US,D,20200608,000000,4809.3,5026.05,4044.3,4309.5,29.513725631862,0
+EZRA.US,D,20200609,000000,4151.4,4809.3,4151.4,4480.35,13.709803987376,0
+EZRA.US,D,20200610,000000,4809.3,4809.3,4370.7,4480.35,15.909803997936,0
+EZRA.US,D,20200611,000000,4913.85,5464.65,4151.4,4314.6,8.0313725875702,0
+EZRA.US,D,20200612,000000,4314.6,5464.65,4077.45,5451.9,15.545098113832,0
+EZRA.US,D,20200615,000000,5451.9,5451.9,4151.4,4590,17.33725498518,0
+EZRA.US,D,20200616,000000,4794,4794,4373.25,4663.95,3.9764706073224,0
+EZRA.US,D,20200617,000000,4847.55,4847.55,4151.4,4365.6,8.9215686702745,0
+EZRA.US,D,20200618,000000,3944.85,4671.6,3944.85,4294.2,6.1607843432973,0
+EZRA.US,D,20200619,000000,4523.7,5005.65,4355.4,4697.1,21.317647161148,0
+EZRA.US,D,20200622,000000,4699.65,5125.5,4699.65,5026.05,10.105882401449,0
+EZRA.US,D,20200623,000000,5462.1,5900.7,5026.05,5821.65,16.223529489638,0
+EZRA.US,D,20200624,000000,5900.7,5900.7,4929.15,5681.4,7.556862781371,0
+EZRA.US,D,20200625,000000,5681.4,5681.4,4393.65,4503.3,12.796078492794,0
+EZRA.US,D,20200626,000000,4467.6,4490.55,4131,4414.05,9.4392157315827,0
+EZRA.US,D,20200629,000000,4472.7,4472.7,2840.7,4031.55,35.756862916731,0
+EZRA.US,D,20200630,000000,3677.1,4240.65,3677.1,4136.1,8.9450980821522,0
+EZRA.US,D,20200701,000000,3937.2,4197.3,3496.05,4194.75,10.647058874635,0
+EZRA.US,D,20200702,000000,4184.55,4184.55,3605.7,4146.3,1.913725499382,0
+EZRA.US,D,20200706,000000,4197.3,4590,3715.35,4590,6.3254902264408,0
+EZRA.US,D,20200707,000000,4370.7,4587.45,4046.85,4204.95,2.7019607972831,0
+EZRA.US,D,20200708,000000,4357.95,4916.4,3720.45,4804.2,3.9098039403357,0
+EZRA.US,D,20200709,000000,4806.75,4809.3,4151.4,4352.85,4.5450980610322,0
+EZRA.US,D,20200710,000000,4317.15,4347.75,3955.05,4340.1,4.3333333541333,0
+EZRA.US,D,20200713,000000,3955.05,4347.75,3955.05,4332.45,1.8588235383341,0
+EZRA.US,D,20200714,000000,4577.25,4577.25,3715.35,4148.85,17.635294202296,0
+EZRA.US,D,20200715,000000,4304.4,4457.4,3978,4347.75,8.9647059253835,0
+EZRA.US,D,20200716,000000,4332.45,4370.7,3978,4151.4,8.5764706294024,0
+EZRA.US,D,20200717,000000,4151.4,4370.7,3998.4,4368.15,6.0392157152627,0
+EZRA.US,D,20200720,000000,4368.15,4368.15,4044.3,4151.4,3.5725490367561,0
+EZRA.US,D,20200721,000000,4064.7,4327.35,4044.3,4044.3,4.3921568838275,0
+EZRA.US,D,20200722,000000,3960.15,3960.15,3825,3878.55,2.7294117778071,0
+EZRA.US,D,20200723,000000,4064.7,4064.7,3715.35,3825,10.533333383893,0
+EZRA.US,D,20200724,000000,3715.35,3825,3279.3,3825,11.223529465638,0
+EZRA.US,D,20200727,000000,3552.15,3934.65,2950.35,3452.7,43.188235501421,0
+EZRA.US,D,20200728,000000,3715.35,3715.35,3279.3,3710.25,7.2274510150839,0
+EZRA.US,D,20200729,000000,3322.65,3541.95,3322.65,3496.05,4.6352941398965,0
+EZRA.US,D,20200730,000000,3330.3,3442.5,3233.4,3332.85,7.0549019946478,0
+EZRA.US,D,20200731,000000,3705.15,3715.35,2736.15,3496.05,19.141176562466,0
+EZRA.US,D,20200803,000000,3485.85,3485.85,2840.7,3070.2,22.274509910839,0
+EZRA.US,D,20200804,000000,3279.3,3279.3,2787.15,3006.45,9.0823529847718,0
+EZRA.US,D,20200805,000000,2754,3197.7,2754,3006.45,4.5254902178008,0
+EZRA.US,D,20200806,000000,3223.2,3223.2,2840.7,3113.55,6.1882353238212,0
+EZRA.US,D,20200807,000000,2988.6,3269.1,2988.6,3197.7,5.6588235565741,0
+EZRA.US,D,20200810,000000,3195.15,3825,3126.3,3705.15,12.749019669038,0
+EZRA.US,D,20200811,000000,3845.4,3845.4,3299.7,3605.7,8.8078431795325,0
+EZRA.US,D,20200812,000000,3281.85,3845.4,3279.3,3424.65,8.3176470987482,0
+EZRA.US,D,20200813,000000,3388.95,3715.35,3388.95,3715.35,19.717647153468,0
+EZRA.US,D,20200814,000000,3781.65,3781.65,2787.15,3113.55,34.741176637346,0
+EZRA.US,D,20200817,000000,3113.55,3113.55,2034.9,2797.35,51.93725515126,0
+EZRA.US,D,20200818,000000,2840.7,2840.7,2623.95,2748.9,10.156862793851,0
+EZRA.US,D,20200819,000000,2623.95,2833.05,2409.75,2830.5,9.8588235767341,0
+EZRA.US,D,20200820,000000,2731.05,2731.05,2578.05,2654.55,4.0392157056627,0
+EZRA.US,D,20200821,000000,2623.95,2820.3,2458.2,2820.3,13.03137261157,0
+EZRA.US,D,20200824,000000,3108.45,3108.45,2238.9,2621.4,34.266666831147,0
+EZRA.US,D,20200825,000000,2389.35,2565.3,2264.4,2488.8,10.878431424765,0
+EZRA.US,D,20200826,000000,2621.4,2621.4,2208.3,2445.45,22.474509911799,0
+EZRA.US,D,20200827,000000,2402.1,2514.3,2295,2458.2,6.7176470910682,0
+EZRA.US,D,20200828,000000,2295,2417.4,2295,2404.65,3.80000001824,0
+EZRA.US,D,20200831,000000,2404.65,2623.95,2317.95,2404.65,5.0392157104627,0
+EZRA.US,D,20200901,000000,2404.65,2514.3,2404.65,2514.3,4.6274510026039,0
+EZRA.US,D,20200902,000000,2514.3,2567.85,2442.9,2567.85,4.1490196277584,0
+EZRA.US,D,20200903,000000,2595.9,2623.95,2425.05,2567.85,1.6901960865443,0
+EZRA.US,D,20200904,000000,2567.85,3541.95,2567.85,3279.3,25.682353064452,0
+EZRA.US,D,20200908,000000,3496.05,3541.95,2863.65,3496.05,13.725490261961,0
+EZRA.US,D,20200909,000000,3605.7,3715.35,3190.05,3715.35,22.513725598262,0
+EZRA.US,D,20200910,000000,3845.4,3845.4,3388.95,3715.35,6.8235294445176,0
+EZRA.US,D,20200911,000000,3715.35,3825,3541.95,3628.65,10.003921616646,0
+EZRA.US,D,20200914,000000,3628.65,3628.65,3355.8,3562.35,6.5176470901082,0
+EZRA.US,D,20200915,000000,3618.45,3825,2295,3712.8,8.2392157258227,0
+EZRA.US,D,20200916,000000,3715.35,3825,3016.65,3715.35,1.8549019696878,0
+EZRA.US,D,20200917,000000,3715.35,3715.35,3256.35,3592.95,1.0313725539702,0
+EZRA.US,D,20200918,000000,3705.15,3705.15,3261.45,3603.15,4.6352941398965,0
+EZRA.US,D,20200921,000000,3373.65,3373.65,2720.85,3006.45,5.2588235546541,0
+EZRA.US,D,20200922,000000,3054.9,3169.65,2840.7,3037.05,5.6784313998055,0
+EZRA.US,D,20200923,000000,2970.75,3060,2634.15,3052.35,12.16862750939,0
+EZRA.US,D,20200924,000000,2537.25,3016.65,2516.85,2827.95,5.8313725770102,0
+EZRA.US,D,20200925,000000,2840.7,2884.05,2524.5,2601,11.176470641882,0
+EZRA.US,D,20200928,000000,2590.8,3133.95,2317.95,3133.95,3.443137271429,0
+EZRA.US,D,20200929,000000,2733.6,3060,2417.4,3060,3.8039215868863,0
+EZRA.US,D,20200930,000000,3128.85,3279.3,2425.05,3037.05,2.9803921711686,0
+EZRA.US,D,20201001,000000,2965.65,3037.05,2623.95,2731.05,2.2235294224376,0
+EZRA.US,D,20201002,000000,3037.05,3037.05,2514.3,2731.05,5.6078431641725,0
+EZRA.US,D,20201005,000000,2442.9,3037.05,2442.9,2940.15,2.4235294233976,0
+EZRA.US,D,20201006,000000,2731.05,2942.7,2644.35,2942.7,2.3450980504722,0
+EZRA.US,D,20201007,000000,2797.35,2797.35,2514.3,2677.5,4.5019608059231,0
+EZRA.US,D,20201008,000000,2769.3,3037.05,2657.1,2975.85,5.6235294387576,0
+EZRA.US,D,20201009,000000,2840.7,2914.65,2585.7,2623.95,6.5019608155231,0
+EZRA.US,D,20201012,000000,2578.05,2720.85,2404.65,2618.85,12.811764767379,0
+EZRA.US,D,20201013,000000,2618.85,2618.85,2348.55,2601,13.80000006624,0
+EZRA.US,D,20201014,000000,2501.55,2501.55,2343.45,2404.65,4.3764706092424,0
+EZRA.US,D,20201015,000000,2371.5,2621.4,2251.65,2578.05,7.0588235632941,0
+EZRA.US,D,20201016,000000,2514.3,2603.55,2185.35,2409.75,10.227451029484,0
+EZRA.US,D,20201019,000000,2539.8,2567.85,2371.5,2468.4,0.70980392497569,0
+EZRA.US,D,20201020,000000,2272.05,2544.9,2272.05,2399.55,5.6941176743906,0
+EZRA.US,D,20201021,000000,2295,2404.65,2045.1,2402.1,20.984313826215,0
+EZRA.US,D,20201022,000000,2185.35,2450.55,2088.45,2289.9,6.4313725798902,0
+EZRA.US,D,20201023,000000,2397,2404.65,2185.35,2404.65,1.4549019677678,0
+EZRA.US,D,20201026,000000,2608.65,2608.65,2182.8,2182.8,8.2392157258227,0
+EZRA.US,D,20201027,000000,2305.2,2305.2,2124.15,2223.6,0.86666667082667,0
+EZRA.US,D,20201028,000000,2164.95,2402.1,2164.95,2185.35,2.0313725587702,0
+EZRA.US,D,20201029,000000,2131.8,2203.2,2075.7,2075.7,5.3803921826886,0
+EZRA.US,D,20201030,000000,1858.95,2323.05,1858.95,2317.95,0.54117647318588,0
+EZRA.US,D,20201102,000000,2404.65,2404.65,2078.25,2249.1,0.79215686654745,0
+EZRA.US,D,20201103,000000,2185.35,2185.35,1912.5,2126.7,7.4352941533365,0
+EZRA.US,D,20201104,000000,2055.3,2055.3,2055.3,2055.3,0.007843137292549,0
+EZRA.US,D,20201105,000000,1912.5,1966.05,1749.3,1830.9,17.807843222733,0
+EZRA.US,D,20201106,000000,1726.35,1749.3,1552.95,1744.2,10.470588285553,0
+EZRA.US,D,20201109,000000,1749.3,1858.95,1583.55,1734,2.556862757371,0
+EZRA.US,D,20201110,000000,1639.65,1749.3,1583.55,1746.75,8.0078431756925,0
+EZRA.US,D,20201111,000000,1746.75,1774.8,1639.65,1749.3,3.4627451146604,0
+EZRA.US,D,20201112,000000,1749.3,1749.3,1573.35,1573.35,3.5254902130008,0
+EZRA.US,D,20201113,000000,1507.05,1749.3,1507.05,1749.3,2.3450980504722,0
+EZRA.US,D,20201116,000000,1749.3,1749.3,1530,1573.35,5.9843137542149,0
+EZRA.US,D,20201117,000000,1573.35,1749.3,1573.35,1749.3,3.3686274671498,0
+EZRA.US,D,20201118,000000,1762.05,1762.05,1639.65,1749.3,1.6078431449725,0
+EZRA.US,D,20201119,000000,1774.8,1774.8,1639.65,1639.65,13.650980457682,0
+EZRA.US,D,20201120,000000,1749.3,1749.3,1573.35,1573.35,5.356862770811,0
+EZRA.US,D,20201123,000000,1583.55,1746.75,1583.55,1683,1.7254902043608,0
+EZRA.US,D,20201124,000000,1476.45,1705.95,1476.45,1575.9,10.090196126864,0
+EZRA.US,D,20201125,000000,1573.35,1700.85,1573.35,1573.35,0.18823529502118,0
+EZRA.US,D,20201127,000000,1619.25,1703.4,1573.35,1665.15,2.8156862880251,0
+EZRA.US,D,20201130,000000,1749.3,1749.3,1573.35,1596.3,5.80000002784,0
+EZRA.US,D,20201201,000000,1573.35,1749.3,1573.35,1749.3,7.6823529780518,0
+EZRA.US,D,20201202,000000,1573.35,1705.95,1573.35,1672.8,0.78823529790118,0
+EZRA.US,D,20201203,000000,1726.35,1966.05,1726.35,1966.05,9.2666667111467,0
+EZRA.US,D,20201204,000000,1749.3,2787.15,1726.35,2208.3,9.5098039672157,0
+EZRA.US,D,20201207,000000,2404.65,2567.85,2185.35,2185.35,6.1725490492361,0
+EZRA.US,D,20201208,000000,2404.65,2404.65,2131.8,2295,19.047058914955,0
+EZRA.US,D,20201209,000000,2017.05,2335.8,2017.05,2333.25,0.48235294349176,0
+EZRA.US,D,20201210,000000,2295,2295,1884.45,2075.7,9.1686274949898,0
+EZRA.US,D,20201211,000000,2333.25,2333.25,1966.05,2050.2,1.2588235354541,0
+EZRA.US,D,20201214,000000,2075.7,2121.6,1966.05,1966.05,7.6666667034667,0
+EZRA.US,D,20201215,000000,1966.05,2075.7,1869.15,2075.7,5.9882353228612,0
+EZRA.US,D,20201216,000000,2098.65,2098.65,1836,1858.95,3.2196078585914,0
+EZRA.US,D,20201217,000000,2075.7,2075.7,1639.65,1705.95,10.160784362497,0
+EZRA.US,D,20201218,000000,1639.65,1690.65,1530,1573.35,18.078431459325,0
+EZRA.US,D,20201221,000000,1693.2,1693.2,1519.8,1530,2.1019607944031,0
+EZRA.US,D,20201222,000000,1578.45,2295,1563.15,2185.35,4.2078431574525,0
+EZRA.US,D,20201223,000000,2185.35,2185.35,1596.3,2185.35,8.513725531062,0
+EZRA.US,D,20201224,000000,2185.35,2185.35,1583.55,2075.7,8.8588235719341,0
+EZRA.US,D,20201228,000000,2164.95,2164.95,1683,1769.7,10.450980442322,0
+EZRA.US,D,20201229,000000,2185.35,2185.35,1749.3,1879.35,7.7176470958682,0
+EZRA.US,D,20201230,000000,1813.05,1846.2,1563.15,1639.65,5.956862773691,0
+EZRA.US,D,20201231,000000,1966.05,1966.05,1420.35,1639.65,35.941176643106,0
+EZRA.US,D,20210104,000000,1711.05,1749.3,1468.8,1524.9,15.694117722391,0
+EZRA.US,D,20210105,000000,1705.95,1858.95,1114.35,1583.55,31.286274659978,0
+EZRA.US,D,20210106,000000,1463.7,1680.45,1463.7,1624.35,15.93725497846,0
+EZRA.US,D,20210107,000000,1530,1626.9,1530,1558.05,2.1333333435733,0
+EZRA.US,D,20210108,000000,1626.9,1626.9,1489.2,1596.3,3.9529411954447,0
+EZRA.US,D,20210111,000000,1537.65,1545.3,1486.65,1507.05,5.4274510064439,0
+EZRA.US,D,20210112,000000,1596.3,1596.3,1507.05,1596.3,0.77647059196235,0
+EZRA.US,D,20210113,000000,1545.3,1596.3,1466.25,1519.8,5.4313725750902,0
+EZRA.US,D,20210114,000000,1514.7,1660.05,1453.5,1453.5,9.5529412223247,0
+EZRA.US,D,20210115,000000,1683,1683,1461.15,1530,6.9921568963075,0
+EZRA.US,D,20210119,000000,1639.65,1639.65,1463.7,1496.85,6.3058823832094,0
+EZRA.US,D,20210120,000000,1530,1530,1463.7,1486.65,11.317647113148,0
+EZRA.US,D,20210121,000000,1486.65,1507.05,1310.7,1463.7,24.172549135636,0
+EZRA.US,D,20210122,000000,1463.7,1578.45,1361.7,1507.05,14.627451050604,0
+EZRA.US,D,20210125,000000,1547.85,1547.85,1425.45,1530,12.678431433405,0
+EZRA.US,D,20210126,000000,1392.3,1530,1392.3,1530,3.1098039364957,0
+EZRA.US,D,20210127,000000,1486.65,1530,1387.2,1501.95,7.2549019956078,0
+EZRA.US,D,20210128,000000,1530,1530,1224,1530,3.3843137417349,0
+EZRA.US,D,20210129,000000,1558.05,1573.35,1420.35,1573.35,9.1058823966494,0
+EZRA.US,D,20210201,000000,1443.3,1552.95,1093.95,1552.95,28.125490331081,0
+EZRA.US,D,20210202,000000,1308.15,1530,1308.15,1519.8,5.1803921817286,0
+EZRA.US,D,20210203,000000,1440.75,1573.35,1221.45,1430.55,14.913725561782,0
+EZRA.US,D,20210204,000000,1430.55,1966.05,1333.65,1966.05,24.541176588386,0
+EZRA.US,D,20210205,000000,2164.95,4151.4,2164.95,3825,81.588235685741,0
+EZRA.US,D,20210208,000000,4480.35,10926.8,4480.35,8534.85,519.40000249312,0
+EZRA.US,D,20210209,000000,1377,2312.85,1326,1484.1,7180.9804266256,0
+EZRA.US,D,20210210,000000,1785,1785,1530,1654.95,4398.1647269935,0
+EZRA.US,D,20210211,000000,1734,1734,1530,1547.85,1076.4549071278,0
+EZRA.US,D,20210212,000000,1522.35,1524.9,1226.55,1328.55,1898.6627542116,0
+EZRA.US,D,20210216,000000,1338.75,1377,1277.55,1290.3,1012.0235342695,0
+EZRA.US,D,20210217,000000,1326,1328.55,1086.3,1114.35,1146.2941231493,0
+EZRA.US,D,20210218,000000,1109.25,1137.3,1032.75,1065.9,884.18431796957,0
+EZRA.US,D,20210219,000000,1122,1147.5,1076.1,1109.25,655.69804236304,0
+EZRA.US,D,20210222,000000,1109.25,1147.5,1060.8,1076.1,406.06666861579,0
+EZRA.US,D,20210223,000000,1053.15,1070.97,961.35,1022.55,543.37647319644,0
+EZRA.US,D,20210224,000000,1002.15,1338.75,994.5,1119.45,3803.1608025689,0
+EZRA.US,D,20210225,000000,1275,1313.25,1178.1,1234.2,1803.6627537556,0
+EZRA.US,D,20210226,000000,1239.3,1239.3,1065.9,1076.1,784.60000376608,0
+EZRA.US,D,20210301,000000,1142.4,1192.89,1096.5,1170.45,621.02745396132,0
+EZRA.US,D,20210302,000000,1224,1399.95,1198.5,1359.15,10556.490246749,0
+EZRA.US,D,20210303,000000,1428,1657.5,1252.05,1303.05,10542.827501586,0
+EZRA.US,D,20210304,000000,1280.1,1282.65,1027.65,1147.5,1474.1176541346,0
+EZRA.US,D,20210305,000000,1091.4,1139.34,1007.25,1071,767.67059192011,0
+EZRA.US,D,20210308,000000,1081.2,1264.8,1020,1239.3,1031.2352990676,0
+EZRA.US,D,20210309,000000,1144.95,1201.46,1076.1,1116.9,987.60392630913,0
+EZRA.US,D,20210310,000000,1116.9,1134.75,1083.75,1111.8,295.87843279277,0
+EZRA.US,D,20210311,000000,1122,1157.7,1099.05,1124.55,305.02745244452,0
+EZRA.US,D,20210312,000000,1116.9,1147.5,1083.75,1119.45,284.23921705062,0
+EZRA.US,D,20210315,000000,1241.44,1397.37,1193.4,1320.9,1991.7568723055,0
+EZRA.US,D,20210316,000000,1320.9,1448.55,1264.8,1315.8,1066.929416886,0
+EZRA.US,D,20210317,000000,1285.2,1402.5,1280.1,1377,326.24706038952,0
+EZRA.US,D,20210318,000000,1359.15,1430.88,1290.3,1323.45,573.27451255564,0
+EZRA.US,D,20210319,000000,1326,1402.5,1254.6,1254.6,687.08235623917,0
+EZRA.US,D,20210322,000000,1275,1389.75,1236.75,1348.95,379.12157044723,0
+EZRA.US,D,20210323,000000,1282.65,1317.08,1234.2,1267.35,360.29019780782,0
+EZRA.US,D,20210324,000000,1275,1371.9,1082.48,1086.3,553.12157128243,0
+EZRA.US,D,20210325,000000,1086.3,1134.75,1086.3,1124.55,175.67843221581,0
+EZRA.US,D,20210326,000000,1137.3,1195.95,1132.2,1142.4,216.08627554702,0
+EZRA.US,D,20210329,000000,1147.5,1160.25,1109.25,1147.5,185.10588324145,0
+EZRA.US,D,20210330,000000,1116.9,1144.95,1083.75,1086.3,254.21568749475,0
+EZRA.US,D,20210331,000000,1091.4,1165.35,1091.4,1111.8,234.50196190992,0
+EZRA.US,D,20210401,000000,1144.95,1146.07,1106.7,1116.9,154.30588309361,0
+EZRA.US,D,20210405,000000,1109.25,1116.9,1060.8,1101.6,340.44313888903,0
+EZRA.US,D,20210406,000000,1099.05,1099.05,1045.5,1045.5,143.11372617714,0
+EZRA.US,D,20210407,000000,1048.05,1058.25,984.3,1004.7,734.80000352704,0
+EZRA.US,D,20210408,000000,1020,1124.55,963.9,1086.3,1054.2078481975,0
+EZRA.US,D,20210409,000000,1060.8,1114.35,1025.1,1040.4,317.10588387505,0
+EZRA.US,D,20210412,000000,1060.8,1068.45,981.75,991.95,310.96078580634,0
+EZRA.US,D,20210413,000000,986.85,997.05,895.05,928.2,330.83529570566,0
+EZRA.US,D,20210414,000000,930.75,963.9,846.6,872.1,382.25098222696,0
+EZRA.US,D,20210415,000000,892.5,892.5,744.6,767.55,506.35294360696,0
+EZRA.US,D,20210416,000000,752.25,802.536,719.1,790.5,396.78039406141,0
+EZRA.US,D,20210419,000000,790.5,943.5,790.5,884.85,1292.1451042415,0
+EZRA.US,D,20210420,000000,861.9,1040.27,816,831.3,1470.8196149031,0
+EZRA.US,D,20210421,000000,803.25,877.2,795.6,872.1,247.10588353905,0
+EZRA.US,D,20210422,000000,902.7,923.1,838.44,869.55,289.33333472213,0
+EZRA.US,D,20210423,000000,851.7,869.55,816,856.8,111.69019661454,0
+EZRA.US,D,20210426,000000,859.35,910.35,840.225,889.95,334.76078592058,0
+EZRA.US,D,20210427,000000,879.75,930.75,861.9,923.1,214.33333436213,0
+EZRA.US,D,20210428,000000,910.35,933.3,895.05,918,101.58039264445,0
+EZRA.US,D,20210429,000000,912.9,912.9,823.65,859.35,124.20784373345,0
+EZRA.US,D,20210430,000000,849.15,887.4,846.243,854.25,45.976470808922,0
+EZRA.US,D,20210503,000000,861.9,876.843,831.3,844.05,109.54902013368,0
+EZRA.US,D,20210504,000000,826.2,899.181,824.925,877.2,391.55686462457,0
+EZRA.US,D,20210505,000000,864.45,953.7,790.5,841.5,461.35686495961,0
+EZRA.US,D,20210506,000000,828.75,836.4,777.75,782.85,194.52156956115,0
+EZRA.US,D,20210507,000000,775.2,850.221,775.2,787.95,119.92156920307,0
+EZRA.US,D,20210510,000000,813.45,915.45,793.076,803.25,417.14510004151,0
+EZRA.US,D,20210511,000000,770.1,787.95,744.6,770.1,224.35294225336,0
+EZRA.US,D,20210512,000000,757.35,782.85,739.5,752.25,179.71764792147,0
+EZRA.US,D,20210513,000000,780.3,1173,780.3,874.65,199378.64801584,0
+EZRA.US,D,20210514,000000,846.6,918,795.6,905.25,5405.1843396704,0
+EZRA.US,D,20210517,000000,889.95,943.5,872.1,940.95,1496.1607914953,0
+EZRA.US,D,20210518,000000,979.2,1032.75,892.5,966.45,1988.3647154265,0
+EZRA.US,D,20210519,000000,984.3,984.3,842.189,859.35,726.80000348864,0
+EZRA.US,D,20210520,000000,851.7,981.75,851.7,935.825,794.86667048203,0
+EZRA.US,D,20210521,000000,935.85,951.15,848.895,935.85,1457.7725560169,0
+EZRA.US,D,20210524,000000,918,920.55,854.276,887.4,386.47059009035,0
+EZRA.US,D,20210525,000000,879.75,892.5,833.85,838.95,697.050983738,0
+EZRA.US,D,20210526,000000,821.1,903.312,821.1,879.75,330.61960943011,0
+EZRA.US,D,20210527,000000,889.95,989.4,877.2,976.65,689.78039546781,0
+EZRA.US,D,20210528,000000,1004.7,1007.25,943.5,981.75,409.39608039647,0
+EZRA.US,D,20210601,000000,999.6,1020,958.8,1014.9,275.46666798891,0
+EZRA.US,D,20210602,000000,994.5,1014.9,969,1007.25,242.74117763575,0
+EZRA.US,D,20210603,000000,1007.25,1012.32,976.65,989.4,185.74509893079,0
+EZRA.US,D,20210604,000000,1014.9,1031.73,994.5,1012.35,260.50588360337,0
+EZRA.US,D,20210607,000000,1032.75,1071,1020.26,1045.5,283.95686410809,0
+EZRA.US,D,20210608,000000,1060.8,1078.65,1022.55,1058.25,377.18431553597,0
+EZRA.US,D,20210609,000000,1065.9,1091.4,997.05,1004.7,686.01176799874,0
+EZRA.US,D,20210610,000000,1032.75,1086.3,943.5,979.2,819.71372942482,0
+EZRA.US,D,20210611,000000,969,994.5,951.15,979.2,144.76862814587,0
+EZRA.US,D,20210614,000000,1002.15,1002.15,953.7,976.65,91.070588672433,0
+EZRA.US,D,20210615,000000,969,969,918,938.4,111.74509857559,0
+EZRA.US,D,20210616,000000,948.6,948.6,882.3,925.65,329.41176628706,0
+EZRA.US,D,20210617,000000,910.35,976.65,887.4,976.65,298.25098182376,0
+EZRA.US,D,20210618,000000,976.65,976.65,918,966.45,304.70196224688,0
+EZRA.US,D,20210621,000000,956.25,976.65,897.6,974.1,216.47843241165,0
+EZRA.US,D,20210622,000000,974.1,989.4,920.55,989.4,165.44705961768,0
+EZRA.US,D,20210623,000000,989.4,989.4,912.9,915.45,152.65490269353,0
+EZRA.US,D,20210624,000000,920.55,976.65,920.55,951.15,185.16470677114,0
+EZRA.US,D,20210625,000000,951.15,974.1,937.125,951.15,622.50588534097,0
+EZRA.US,D,20210628,000000,951.15,979.2,935.876,956.25,278.85882486793,0
+EZRA.US,D,20210629,000000,961.35,979.2,930.75,946.05,498.11372788114,0
+EZRA.US,D,20210630,000000,948.6,948.6,869.55,900.15,285.05882489769,0
+EZRA.US,D,20210701,000000,895.05,948.6,895.05,930.75,59.435294402936,0
+EZRA.US,D,20210702,000000,929.016,938.4,882.3,884.85,100.50196126672,0
+EZRA.US,D,20210706,000000,884.85,918,884.85,905.25,82.443137650629,0
+EZRA.US,D,20210707,000000,895.05,953.7,895.05,912.9,287.13333471157,0
+EZRA.US,D,20210708,000000,900.15,915.45,846.6,869.55,120.1019613608,0
+EZRA.US,D,20210709,000000,884.85,884.85,852.899,856.8,80.286274895178,0
+EZRA.US,D,20210712,000000,874.65,874.65,841.5,854.25,114.98431427741,0
+EZRA.US,D,20210713,000000,844.05,874.65,838.95,851.7,40.541176665186,0
+EZRA.US,D,20210714,000000,849.15,849.15,793.05,803.25,112.66274563882,0
+EZRA.US,D,20210715,000000,785.4,905.25,780.3,844.05,431.75686481753,0
+EZRA.US,D,20210716,000000,844.05,867,826.2,833.85,35.690196249744,0
+EZRA.US,D,20210719,000000,770.1,831.3,770.1,821.1,183.91372637298,0
+EZRA.US,D,20210720,000000,810.9,882.3,800.7,836.4,133.15686338425,0
+EZRA.US,D,20210721,000000,841.5,849.15,822.375,833.85,75.294118008471,0
+EZRA.US,D,20210722,000000,821.1,841.5,816.026,826.2,48.23137278053,0
+EZRA.US,D,20210723,000000,828.75,864.45,798.15,816,55.945098307752,0
+EZRA.US,D,20210726,000000,813.45,864.017,803.25,838.67,45.749019827438,0
+EZRA.US,D,20210727,000000,841.5,841.5,793.05,818.55,53.627451237804,0
+EZRA.US,D,20210728,000000,818.55,833.85,800.7,805.8,41.811764906579,0
+EZRA.US,D,20210729,000000,831.3,841.5,808.35,841.5,109.94509856695,0
+EZRA.US,D,20210730,000000,852.516,852.516,813.476,831.3,48.501961017123,0
+EZRA.US,D,20210802,000000,814.725,818.525,803.276,810.9,22.043137360709,0
+EZRA.US,D,20210803,000000,821.1,841.5,806.769,813.45,88.788235720301,0
+EZRA.US,D,20210804,000000,813.45,817.275,801.695,813.45,49.388235531181,0
+EZRA.US,D,20210805,000000,826.2,826.2,800.445,813.45,48.396078663674,0
+EZRA.US,D,20210806,000000,813.425,813.425,793.05,793.05,24.709804040176,0
+EZRA.US,D,20210809,000000,795.6,800.7,777.75,795.6,54.074510063479,0
+EZRA.US,D,20210810,000000,782.85,810.9,780.3,810.9,79.725490578761,0
+EZRA.US,D,20210811,000000,810.9,810.9,785.4,793.05,36.698039391837,0
+EZRA.US,D,20210812,000000,782.85,808.35,780.3,808.35,26.635294245496,0
+EZRA.US,D,20210813,000000,787.95,804.474,739.526,757.35,103.34902010392,0
+EZRA.US,D,20210816,000000,775.2,789.225,726.75,772.65,147.92156933747,0
+EZRA.US,D,20210817,000000,785.4,785.4,731.85,739.5,225.40784421921,0
+EZRA.US,D,20210818,000000,729.3,757.35,690.438,714,198.4235303642,0
+EZRA.US,D,20210819,000000,714,714,637.5,647.7,204.04313823431,0
+EZRA.US,D,20210820,000000,698.7,698.7,663,683.4,48.03137277957,0
+EZRA.US,D,20210823,000000,708.9,774.537,708.9,757.35,91.223529849638,0
+EZRA.US,D,20210824,000000,762.45,762.45,716.678,742.05,21.964705987784,0
+EZRA.US,D,20210825,000000,752.25,803.25,726.75,759.9,147.20000070656,0
+EZRA.US,D,20210826,000000,798.15,798.15,731.85,731.85,92.843137700549,0
+EZRA.US,D,20210827,000000,749.7,765,740.775,759.9,46.384313948135,0
+EZRA.US,D,20210830,000000,759.9,795.6,726.75,726.75,39.384313914535,0
+EZRA.US,D,20210831,000000,749.7,749.7,703.877,719.1,37.050980570002,0
+EZRA.US,D,20210901,000000,714,726.75,680.85,701.25,161.90196156144,0
+EZRA.US,D,20210902,000000,719.1,719.1,687.633,716.55,26.478431499645,0
+EZRA.US,D,20210903,000000,721.65,739.5,701.25,726.75,118.63921625574,0
+EZRA.US,D,20210907,000000,731.85,765,726.776,765,62.819608144671,0
+EZRA.US,D,20210908,000000,765,765,718.386,726.75,36.356862919611,0
+EZRA.US,D,20210909,000000,726.75,765,726.75,738.225,55.909804189936,0
+EZRA.US,D,20210910,000000,765,765,711.45,720.375,56.364706152904,0
+EZRA.US,D,20210913,000000,765,765,710.991,714,61.564706177864,0
+EZRA.US,D,20210914,000000,710.94,739.5,693.702,734.4,208.30980492146,0
+EZRA.US,D,20210915,000000,696.15,729.3,695.385,711.45,39.7372550927,0
+EZRA.US,D,20210916,000000,701.25,701.25,669.375,683.4,120.79215744255,0
+EZRA.US,D,20210917,000000,683.4,701.25,663,693.6,96.082353402372,0
+EZRA.US,D,20210920,000000,660.45,691.152,650.25,660.45,102.43529460934,0
+EZRA.US,D,20210921,000000,671.925,701.25,652.8,691.05,167.96078511994,0
+EZRA.US,D,20210922,000000,648.822,688.5,648.822,665.55,45.549019826478,0
+EZRA.US,D,20210923,000000,670.65,689.826,650.25,660.45,57.960784591937,0
+EZRA.US,D,20210924,000000,657.9,713.108,637.5,675.75,54.490196339984,0
+EZRA.US,D,20210927,000000,683.4,688.5,646.425,647.7,84.941176878306,0
+EZRA.US,D,20210928,000000,686.001,686.001,629.85,629.85,155.64313800199,0
+EZRA.US,D,20210929,000000,612,634.95,591.6,617.1,55.952941445045,0
+EZRA.US,D,20210930,000000,615.825,688.475,586.526,665.295,153.85882426793,0
+EZRA.US,D,20211001,000000,599.25,678.3,599.25,665.55,47.074510029879,0
+EZRA.US,D,20211004,000000,642.6,680.85,642.6,670.65,83.992157265907,0
+EZRA.US,D,20211005,000000,675.75,716.55,675.75,688.5,130.69019670574,0
+EZRA.US,D,20211006,000000,668.126,713.975,668.126,677.994,39.835294308856,0
+EZRA.US,D,20211007,000000,684.803,701.225,663,668.1,59.803921855686,0
+EZRA.US,D,20211008,000000,642.6,706.35,642.6,680.85,67.266666989547,0
+EZRA.US,D,20211011,000000,714,714,583.95,586.5,175.45882437161,0
+EZRA.US,D,20211012,000000,657.9,657.9,603.942,612,145.70196148368,0
+EZRA.US,D,20211013,000000,647.318,647.318,604.376,612,65.776470903962,0
+EZRA.US,D,20211014,000000,609.45,609.45,586.5,609.45,47.63137277765,0
+EZRA.US,D,20211015,000000,609.45,612,581.4,596.7,69.80000033504,0
+EZRA.US,D,20211018,000000,701.25,701.25,628.575,634.95,88.694118072791,0
+EZRA.US,D,20211019,000000,642.6,644.436,609.45,619.778,70.086274846218,0
+EZRA.US,D,20211020,000000,612,644.513,612,627.3,39.243137443269,0
+EZRA.US,D,20211021,000000,629.85,629.85,604.35,622.2,66.905882674089,0
+EZRA.US,D,20211022,000000,604.35,631.125,586.5,601.8,63.925490502921,0
+EZRA.US,D,20211025,000000,678.3,678.3,599.25,599.25,85.549020018478,0
+EZRA.US,D,20211026,000000,624.75,762.45,587.775,685.95,1372.2745163908,0
+EZRA.US,D,20211027,000000,701.25,701.25,632.4,650.25,151.41960856995,0
+EZRA.US,D,20211028,000000,645.15,663,617.1,624.75,109.69019660494,0
+EZRA.US,D,20211029,000000,614.55,660.45,606.9,609.45,113.96862799803,0
+EZRA.US,D,20211101,000000,624.75,660.425,614.55,634.95,61.76862774747,0
+EZRA.US,D,20211102,000000,645.15,663,606.9,624.75,81.321569017795,0
+EZRA.US,D,20211103,000000,637.5,638.775,606.9,627.3,74.254902317208,0
+EZRA.US,D,20211104,000000,627.3,627.3,596.7,614.55,73.823529766118,0
+EZRA.US,D,20211105,000000,612,642.524,609.45,617.1,39.333333522133,0
+EZRA.US,D,20211108,000000,619.65,637.5,619.65,627.3,71.152941518005,0
+EZRA.US,D,20211109,000000,624.75,637.5,611.873,617.1,94.780392611809,0
+EZRA.US,D,20211110,000000,612,624.75,599.25,609.45,72.819608192671,0
+EZRA.US,D,20211111,000000,609.45,609.45,586.5,599.25,295.14902102456,0
+EZRA.US,D,20211112,000000,594.15,609.45,581.4,586.5,174.65490279913,0
+EZRA.US,D,20211115,000000,596.7,604.35,561,581.4,113.48627505454,0
+EZRA.US,D,20211116,000000,568.65,581.4,548.25,566.1,123.80392216289,0
+EZRA.US,D,20211117,000000,578.85,581.4,561,566.1,83.427451380844,0
+EZRA.US,D,20211118,000000,581.4,581.4,522.75,525.3,99.356863222011,0
+EZRA.US,D,20211119,000000,525.3,525.3,512.601,517.65,78.992157241907,0
+EZRA.US,D,20211122,000000,530.91,861.9,502.35,538.05,75992.710168684,0
+EZRA.US,D,20211123,000000,467.543,619.65,467.543,617.1,3603.8588408279,0
+EZRA.US,D,20211124,000000,576.3,675.75,548.25,660.45,1607.0353018314,0
+EZRA.US,D,20211126,000000,606.9,643.85,594.15,601.8,308.79607991359,0
+EZRA.US,D,20211129,000000,606.9,632.375,545.7,568.65,523.85098290664,0
+EZRA.US,D,20211130,000000,553.35,576.3,507.45,538.05,796.99608225695,0
+EZRA.US,D,20211201,000000,535.5,555.9,510,517.65,261.92941302197,0
+EZRA.US,D,20211202,000000,517.65,548.25,497.25,497.25,269.75686403993,0
+EZRA.US,D,20211203,000000,512.55,535.5,474.3,520.2,200.56862841371,0
+EZRA.US,D,20211206,000000,502.35,518.058,471.75,492.15,151.47843209965,0
+EZRA.US,D,20211207,000000,507.45,520.2,492.15,502.35,135.17254966844,0
+EZRA.US,D,20211208,000000,502.35,525.3,492.15,510,359.61176643202,0
+EZRA.US,D,20211209,000000,515.1,535.5,489.6,530.4,430.21568833955,0
+EZRA.US,D,20211210,000000,558.45,571.2,525.3,530.4,292.80784454273,0
+EZRA.US,D,20211213,000000,535.5,744.575,532.95,650.25,19881.204016998,0
+EZRA.US,D,20211214,000000,627.3,813.45,576.3,721.65,9458.7373003041,0
+EZRA.US,D,20211215,000000,739.169,861.9,647.7,693.6,15658.329486925,0
+EZRA.US,D,20211216,000000,719.1,775.2,632.4,759.9,3061.5843284211,0
+EZRA.US,D,20211217,000000,739.5,782.85,693.6,734.4,1284.0823591048,0
+EZRA.US,D,20211220,000000,716.55,795.6,652.8,777.75,2855.7294254722,0
+EZRA.US,D,20211221,000000,1915.05,2103.75,1300.5,1389.75,296178.34259813,0
+EZRA.US,D,20211222,000000,1226.55,1333.65,1032.75,1234.2,23177.502072036,0
+EZRA.US,D,20211223,000000,1175.55,1178.1,1053.15,1101.6,7628.7137621078,0
+EZRA.US,D,20211227,000000,1065.9,1509.6,1063.35,1354.05,39934.58842698,0
+EZRA.US,D,20211228,000000,1825.8,1874.22,1448.4,1535.1,181216.42439925,0
+EZRA.US,D,20211229,000000,1494.3,1708.5,1343.88,1593.75,28737.458961469,0
+EZRA.US,D,20211230,000000,1917.6,1971.15,1624.35,1675.35,92656.067111416,0
+EZRA.US,D,20211231,000000,1609.05,1779.9,1532.55,1642.2,13831.168693841,0
+EZRA.US,D,20220103,000000,1660.05,2435.25,1606.5,1932.9,100481.54165878,0
+EZRA.US,D,20220104,000000,1782.45,2572.95,1736.55,2376.6,204410.92647137,0
+EZRA.US,D,20220105,000000,2152.2,2674.92,2073.15,2269.5,94822.2435924,0
+EZRA.US,D,20220106,000000,2286.76,2437.8,1657.5,1721.25,25984.52953649,0
+EZRA.US,D,20220107,000000,1736.72,1884.45,1448.4,1555.5,15809.729487652,0
+EZRA.US,D,20220110,000000,1650.08,2129.25,1644.75,2004.3,58055.337533568,0
+EZRA.US,D,20220111,000000,2046.78,2200.65,1935.45,2055.3,33033.655060522,0
+EZRA.US,D,20220112,000000,2024.7,2185.35,1884.45,2062.95,22848.572658693,0
+EZRA.US,D,20220113,000000,2045.1,2088.45,1836,2022.15,15364.541250221,0
+EZRA.US,D,20220114,000000,1925.25,2381.7,1864.05,2284.8,39796.913916515,0
+EZRA.US,D,20220118,000000,2098.65,2521.95,1912.5,1945.65,39641.333523612,0
+EZRA.US,D,20220119,000000,2014.5,2244,1950.75,2040,24177.078547422,0
+EZRA.US,D,20220120,000000,2027.25,2167.47,1772.25,1810.5,15308.423602892,0
+EZRA.US,D,20220121,000000,1823.25,1876.8,1611.75,1711.05,11876.603978576,0
+EZRA.US,D,20220124,000000,1598.85,1601.4,1367.69,1514.7,5333.3490452079,0
+EZRA.US,D,20220125,000000,1448.4,1858.95,1331.1,1501.95,32971.082511202,0
+EZRA.US,D,20220126,000000,1504.5,1581,1331.1,1333.65,7717.6118017506,0
+EZRA.US,D,20220127,000000,1356.6,1491.75,1295.66,1318.35,4865.5333566879,0
+EZRA.US,D,20220128,000000,1315.8,1425.45,1257.15,1275,7715.1529782093,0
+EZRA.US,D,20220131,000000,1229.1,1420.35,1203.6,1369.35,5928.3451264955,0
+EZRA.US,D,20220201,000000,1326,1412.67,1282.65,1300.5,5214.7019858149,0
+EZRA.US,D,20220202,000000,1300.5,1351.5,1285.2,1326,2814.5019742939,0
+EZRA.US,D,20220203,000000,1295.4,1356.6,1259.7,1323.45,4500.8941392514,0
+EZRA.US,D,20220204,000000,1292.85,1341.3,1134.75,1150.05,5050.5843379683,0
+EZRA.US,D,20220207,000000,1144.95,1181.16,972.825,997.05,3456.3804087475,0
+EZRA.US,D,20220208,000000,997.05,1058.25,943.526,981.75,2842.1019744264,0
+EZRA.US,D,20220209,000000,1007.25,1206.15,1007.25,1162.8,2987.8862888517,0
+EZRA.US,D,20220210,000000,1104.15,1422.9,1104.15,1295.4,7246.0941524284,0
+EZRA.US,D,20220211,000000,1282.65,1578.45,1282.65,1491.75,10412.980442139,0
+EZRA.US,D,20220214,000000,1491.75,1764.6,1491.75,1624.35,11888.76084138,0
+EZRA.US,D,20220215,000000,1629.45,1744.2,1583.55,1700.85,5772.9098316315,0
+EZRA.US,D,20220216,000000,1693.2,1759.5,1634.55,1741.65,1990.7529507321,0
+EZRA.US,D,20220217,000000,1734,1734,1512.15,1581,2399.9490311276,0
+EZRA.US,D,20220218,000000,1568.25,1598.8,1428,1519.8,1329.7333397161,0
+EZRA.US,D,20220222,000000,1453.5,1486.62,1338.75,1428,1260.0274570285,0
+EZRA.US,D,20220223,000000,1428,1456.05,1338.75,1425.45,667.2627483009,0
+EZRA.US,D,20220224,000000,1341.3,1522.35,1300.5,1517.25,1395.576477287,0
+EZRA.US,D,20220225,000000,1507.05,1560.63,1479.03,1540.2,569.41176743906,0
+EZRA.US,D,20220228,000000,1565.7,1690.65,1553.21,1670.25,1109.7686327779,0
+EZRA.US,D,20220301,000000,1680.45,1708.5,1542.75,1700.85,742.21961140579,0
+EZRA.US,D,20220302,000000,1721.25,1848.75,1696.67,1787.55,1847.9372637721,0
+EZRA.US,D,20220303,000000,1810.5,1818.15,1665.15,1683,673.06666989739,0
+EZRA.US,D,20220304,000000,1652.4,1698.25,1545.3,1583.55,652.22353254244,0
+EZRA.US,D,20220307,000000,1563.15,1583.55,1338.75,1351.5,1394.5529478703,0
+EZRA.US,D,20220308,000000,1377,1471.35,1241.85,1364.25,1461.0509874052,0
+EZRA.US,D,20220309,000000,1394.85,1527.45,1377,1440.75,698.52157198035,0
+EZRA.US,D,20220310,000000,1438.2,1647.3,1438.2,1593.75,2942.1804062793,0
+EZRA.US,D,20220311,000000,1568.25,1588.65,1440.75,1440.75,687.71765035987,0
+EZRA.US,D,20220314,000000,1440.75,1466.25,1318.35,1320.9,521.5254926994,0
+EZRA.US,D,20220315,000000,1338.75,1435.65,1338.75,1402.5,408.0000019584,0
+EZRA.US,D,20220316,000000,1420.35,1530,1326,1366.8,1009.5372597477,0
+EZRA.US,D,20220317,000000,1351.5,1575.9,1351.5,1532.55,1134.1764760323,0
+EZRA.US,D,20220318,000000,1530,1547.85,1443.3,1479,952.01176927554,0
+EZRA.US,D,20220321,000000,1499.4,1555.5,1435.27,1453.5,973.03922035686,0
+EZRA.US,D,20220322,000000,1430.55,1517.66,1430.55,1445.85,924.98039659677,0
+EZRA.US,D,20220323,000000,1445.85,1591.2,1326,1366.8,3981.8941367602,0
+EZRA.US,D,20220324,000000,1366.8,1402.5,1318.35,1333.65,713.01568969699,0
+EZRA.US,D,20220325,000000,1326,1349.03,1195.98,1206.15,1457.8078501347,0
+EZRA.US,D,20220328,000000,1206.15,1257.15,1152.6,1178.1,1175.643142898,0
+EZRA.US,D,20220329,000000,1160.25,1300.47,1160.25,1190.85,3361.4431533898,0
+EZRA.US,D,20220330,000000,1162.8,1195.95,1071,1109.25,1089.2156915027,0
+EZRA.US,D,20220331,000000,1096.5,1180.65,1053.15,1099.05,1816.5882440137,0
+EZRA.US,D,20220401,000000,1091.4,1132.2,997.05,1035.3,4947.8706119851,0
+EZRA.US,D,20220404,000000,1040.4,1054.68,974.1,1040.4,1551.0353015626,0
+EZRA.US,D,20220405,000000,1035.3,1068.42,1009.8,1032.75,672.96078754394,0
+EZRA.US,D,20220406,000000,1027.65,1106.7,1025.1,1032.75,932.13333780757,0
+EZRA.US,D,20220407,000000,1040.4,1058.2,895.05,920.55,1750.0039299686,0
+EZRA.US,D,20220408,000000,971.55,971.55,877.2,882.3,941.08235745837,0
+EZRA.US,D,20220411,000000,915.45,1007.25,867,956.25,1280.321574773,0
+EZRA.US,D,20220412,000000,963.9,963.9,828.75,836.4,1108.8980445384,0
+EZRA.US,D,20220413,000000,851.7,877.2,836.4,856.8,481.74510035159,0
+EZRA.US,D,20220414,000000,856.8,882.3,831.3,859.35,494.47843374605,0
+EZRA.US,D,20220418,000000,849.15,884.85,803.25,803.25,594.94510089495,0
+EZRA.US,D,20220419,000000,793.05,821.1,767.55,798.15,380.29019790382,0
+EZRA.US,D,20220420,000000,813.45,864.45,798.125,826.2,410.56862942171,0
+EZRA.US,D,20220421,000000,828.75,838.95,772.65,777.75,306.68235441325,0
+EZRA.US,D,20220422,000000,777.75,816,754.8,777.75,531.25882607945,0
+EZRA.US,D,20220425,000000,765,805.8,744.6,805.8,268.53725619094,0
+EZRA.US,D,20220426,000000,782.85,826.2,742.943,757.35,426.2627471441,0
+EZRA.US,D,20220427,000000,765,915.45,757.35,782.85,8224.215725751,0
+EZRA.US,D,20220428,000000,777.75,790.475,688.5,726.75,745.54510161783,0
+EZRA.US,D,20220429,000000,747.15,749.7,698.7,711.45,192.00392249025,0
+EZRA.US,D,20220502,000000,701.25,701.25,637.5,652.8,577.74902238104,0
+EZRA.US,D,20220503,000000,663,698.7,663,663,496.53333571669,0
+EZRA.US,D,20220504,000000,663,719.1,657.9,691.05,280.70980526898,0
+EZRA.US,D,20220505,000000,691.05,711.45,645.303,660.45,198.60784409057,0
+EZRA.US,D,20220506,000000,660.45,698.7,642.6,652.8,521.09804171696,0
+EZRA.US,D,20220509,000000,650.25,685.95,629.85,640.05,452.87843354637,0
+EZRA.US,D,20220510,000000,645.15,683.4,576.3,583.95,400.1529430972,0
+EZRA.US,D,20220511,000000,614.55,614.55,516.554,563.55,257.64313849159,0
+EZRA.US,D,20220512,000000,538.05,586.5,515.126,566.1,249.36078551066,0
+EZRA.US,D,20220513,000000,566.1,596.7,561,566.1,345.32157028499,0
+EZRA.US,D,20220516,000000,596.7,612,548.505,589.05,991.34902436632,0
+EZRA.US,D,20220517,000000,612,612,561.051,595.425,155.91372623858,0
+EZRA.US,D,20220518,000000,578.85,609.45,561.026,578.85,159.91372625778,0
+EZRA.US,D,20220519,000000,586.5,632.4,576.275,601.8,421.71372751442,0
+EZRA.US,D,20220520,000000,604.35,617.1,543.15,550.8,473.85490423529,0
+EZRA.US,D,20220523,000000,561,569.849,540.6,553.35,94.133333785173,0
+EZRA.US,D,20220524,000000,558.45,570.996,510,530.4,334.0509819956,0
+EZRA.US,D,20220525,000000,520.2,573.75,520.2,568.65,80.643137641989,0
+EZRA.US,D,20220526,000000,555.9,599.25,555.9,578.85,146.51372619346,0
+EZRA.US,D,20220527,000000,591.6,637.5,572.475,594.15,129.19607905151,0
+EZRA.US,D,20220531,000000,637.5,657.875,605.523,647.7,310.92941325717,0
+EZRA.US,D,20220601,000000,647.7,696.15,586.5,604.35,328.91764863763,0
+EZRA.US,D,20220602,000000,622.2,640.05,594.278,627.3,55.023529675878,0
+EZRA.US,D,20220603,000000,650.25,650.25,599.25,629.85,102.78431421885,0
+EZRA.US,D,20220606,000000,629.85,685.925,612,640.05,94.733333788053,0
+EZRA.US,D,20220607,000000,624.75,655.35,599.25,627.3,149.66274581642,0
+EZRA.US,D,20220608,000000,617.1,663,617.1,634.95,144.46666736011,0
+EZRA.US,D,20220609,000000,634.95,729.3,634.95,657.9,787.01176848354,0
+EZRA.US,D,20220610,000000,678.3,711.45,640.739,708.9,428.83137460741,0
+EZRA.US,D,20220613,000000,749.7,765,685.95,731.85,1169.6470644378,0
+EZRA.US,D,20220614,000000,719.1,790.5,650.25,668.1,793.0000038064,0
+EZRA.US,D,20220615,000000,576.3,652.8,573.75,632.4,480.25098269736,0
+EZRA.US,D,20220616,000000,601.8,640.05,540.6,568.65,361.07843310573,0
+EZRA.US,D,20220617,000000,553.35,601.8,522.75,583.95,456.50980611282,0
+EZRA.US,D,20220621,000000,594.15,612,553.35,609.45,604.27059113579,0
+EZRA.US,D,20220622,000000,583.95,673.2,583.95,673.2,606.64314016679,0
+EZRA.US,D,20220623,000000,685.95,688.5,599.327,627.3,191.30196170256,0
+EZRA.US,D,20220624,000000,650.25,660.425,601.826,627.3,177.28235379213,0
+EZRA.US,D,20220627,000000,608.201,609.45,581.4,586.5,89.623529841958,0
+EZRA.US,D,20220628,000000,614.55,614.55,555.9,561,184.85490284809,0
+EZRA.US,D,20220629,000000,573.189,578.85,543.15,548.25,89.070588662833,0
+EZRA.US,D,20220630,000000,561,563.55,532.95,538.05,103.3647063785,0
+EZRA.US,D,20220701,000000,527.85,568.65,527.85,535.5,144.8470595188,0
+EZRA.US,D,20220705,000000,522.75,565.055,484.5,527.85,689.58039546685,0
+EZRA.US,D,20220706,000000,535.5,550.775,510,510,196.8980401608,0
+EZRA.US,D,20220707,000000,522.75,530.4,484.5,484.5,618.87451277452,0
+EZRA.US,D,20220708,000000,479.4,499.8,451.35,476.85,746.67843495661,0
+EZRA.US,D,20220711,000000,474.3,476.85,415.65,420.75,595.81568913443,0
+EZRA.US,D,20220712,000000,428.4,442.4,382.5,397.8,906.25490631081,0
+EZRA.US,D,20220713,000000,385.05,413.1,372.326,376.125,1016.8745146849,0
+EZRA.US,D,20220714,000000,377.4,385.05,351.9,357,491.23137490693,0
+EZRA.US,D,20220715,000000,354.45,357,293.99,306,1741.4941260062,0
+EZRA.US,D,20220718,000000,313.65,323.85,288.15,308.55,1902.5843228579,0
+EZRA.US,D,20220719,000000,300.9,308.576,267.75,280.5,1510.0902033269,0
+EZRA.US,D,20220720,000000,283.05,300.9,270.3,295.8,2115.4823630955,0
+EZRA.US,D,20220721,000000,285.6,295.8,277.95,280.5,605.28235584653,0
+EZRA.US,D,20220722,000000,275.4,295.8,275.4,285.6,977.01569096418,0
+EZRA.US,D,20220725,000000,290.7,293.25,260.1,275.4,1393.71373218,0
+EZRA.US,D,20220726,000000,267.75,275.375,247.172,262.65,1526.3254975224,0
+EZRA.US,D,20220727,000000,262.65,344.25,248.957,270.3,24014.666781937,0
+EZRA.US,D,20220728,000000,267.75,270.3,250.181,257.55,2525.8941297714,0
+EZRA.US,D,20220729,000000,249.9,257.55,229.5,241.613,2581.3804045475,0
+EZRA.US,D,20220801,000000,239.7,244.8,206.576,209.1,2877.7372687151,0
+EZRA.US,D,20220802,000000,211.191,293.25,204.536,245.744,67897.314051397,0
+EZRA.US,D,20220803,000000,233.81,262.65,219.3,232.815,14481.20006951,0
+EZRA.US,D,20220804,000000,239.7,244.341,222.003,233.325,4699.6706107937,0
+EZRA.US,D,20220805,000000,233.937,237.125,214.2,219.326,4745.9568855257,0
+EZRA.US,D,20220808,000000,219.045,249.9,210.63,242.786,13942.564772807,0
+EZRA.US,D,20220809,000000,242.786,265.2,225.803,232.713,9829.1059295324,0
+EZRA.US,D,20220810,000000,229.5,234.6,224.4,229.347,2763.5451113042,0
+EZRA.US,D,20220811,000000,234.6,237.15,221.544,226.95,3493.8509971626,0
+EZRA.US,D,20220812,000000,229.5,277.95,227.715,275.4,11017.172601902,0
+EZRA.US,D,20220815,000000,252.17,290.7,242.25,247.35,9981.2392635961,0
+EZRA.US,D,20220816,000000,251.94,251.94,224.451,235.161,5219.8039466237,0
+EZRA.US,D,20220817,000000,226.95,229.5,214.2,224.4,3215.7607997494,0
+EZRA.US,D,20220818,000000,224.4,239.675,224.4,234.32,1895.9019698846,0
+EZRA.US,D,20220819,000000,234.6,234.6,216.75,221.901,1759.8039300157,0
+EZRA.US,D,20220822,000000,224.4,224.4,206.576,209.1,1840.3804009907,0
+EZRA.US,D,20220823,000000,209.1,211.65,192.321,201.578,1989.0627546455,0
+EZRA.US,D,20220824,000000,196.35,205.275,183.6,186.15,2260.1451088879,0
+EZRA.US,D,20220825,000000,186.15,187.986,173.451,183.218,1465.0980462482,0
+EZRA.US,D,20220826,000000,188.037,188.7,178.755,188.598,1435.5019676747,0
+EZRA.US,D,20220829,000000,188.802,201.425,178.5,197.197,1649.1607922297,0
+EZRA.US,D,20220830,000000,198.314,205.658,191.25,196.529,957.74118106775,0
+EZRA.US,D,20220831,000000,198.645,204,192.015,201.578,1137.9372603641,0
+EZRA.US,D,20220901,000000,209.1,209.1,194.157,199.002,702.8470621972,0
+EZRA.US,D,20220902,000000,213.945,213.945,191.25,196.35,523.92157114227,0
+EZRA.US,D,20220906,000000,204.995,204.995,188.7,189.899,382.36078614906,0
+EZRA.US,D,20220907,000000,190.103,196.35,181.305,188.7,508.03921812486,0
+EZRA.US,D,20220908,000000,188.7,193.8,181.05,189.21,321.89411919215,0
+EZRA.US,D,20220909,000000,191.25,198.9,191.225,193.8,438.45098249672,0
+EZRA.US,D,20220912,000000,193.8,206.525,189.465,201.935,697.20392491521,0
+EZRA.US,D,20220913,000000,214.022,219.275,199.028,210.707,3264.0313882164,0
+EZRA.US,D,20220914,000000,214.2,244.8,213.945,235.289,5278.5568880822,0
+EZRA.US,D,20220915,000000,249.9,260.1,230.775,246.075,5397.1412023769,0
+EZRA.US,D,20220916,000000,247.35,255,226.058,239.318,3528.3568796812,0
+EZRA.US,D,20220919,000000,239.802,239.802,214.2,223.737,1261.6235354676,0
+EZRA.US,D,20220920,000000,219.734,219.734,196.35,206.678,1432.6392225629,0
+EZRA.US,D,20220921,000000,203.745,211.625,188.7,196.401,1538.3764779724,0
+EZRA.US,D,20220922,000000,196.35,196.35,185.13,192.398,972.40784780481,0
+EZRA.US,D,20220923,000000,193.8,194.642,175.95,194.642,3549.2784484091,0
+EZRA.US,D,20220926,000000,211.65,229.398,199.665,207.443,3114.3255051448,0
+EZRA.US,D,20220927,000000,211.65,211.65,199.283,204.026,582.78039495421,0
+EZRA.US,D,20220928,000000,201.195,221.85,197.625,212.951,1017.4549068446,0
+EZRA.US,D,20220929,000000,209.1,218.28,193.01,201.833,1100.6902013617,0
+EZRA.US,D,20220930,000000,205.148,212.976,196.35,197.625,1775.0509889124,0
+EZRA.US,D,20221003,000000,198.9,219.3,189.006,212.9,4736.1019835176,0
+EZRA.US,D,20221004,000000,213.18,219.249,203.184,212.925,1365.8745163601,0
+EZRA.US,D,20221005,000000,204,214.353,199.028,211.497,844.13333738517,0
+EZRA.US,D,20221006,000000,208.616,214.124,202.725,206.55,638.87451287052,0
+EZRA.US,D,20221007,000000,201.45,212.925,196.605,204.179,479.01176700514,0
+EZRA.US,D,20221010,000000,198.059,209.1,193.8,198.824,478.23529641318,0
+EZRA.US,D,20221011,000000,195.381,199.538,193.8,197.37,272.58039346525,0
+EZRA.US,D,20221012,000000,204,204,178.5,188.675,636.14117952407,0
+EZRA.US,D,20221013,000000,188.624,198.11,181.05,189.961,502.56470829466,0
+EZRA.US,D,20221014,000000,191.25,198.9,186.15,187.374,346.55294283992,0
+EZRA.US,D,20221017,000000,188.955,195.075,182.325,184.875,288.79607981759,0
+EZRA.US,D,20221018,000000,182.325,193.8,182.325,183.881,372.20392335521,0
+EZRA.US,D,20221019,000000,188.573,190.817,176.027,178.5,694.00784646849,0
+EZRA.US,D,20221020,000000,178.5,178.653,168.3,171.284,1023.3333382453,0
+EZRA.US,D,20221021,000000,169.269,175.95,168.3,171.335,322.11764860499,0
+EZRA.US,D,20221024,000000,179.877,181.739,167.867,168.3,624.3647088793,0
+EZRA.US,D,20221025,000000,170.799,178.245,163.2,167.025,1270.1411825673,0
+EZRA.US,D,20221026,000000,177.761,177.761,167.025,171.513,490.1607866665,0
+EZRA.US,D,20221027,000000,172.125,174.267,153,160.625,740.30980747506,0
+EZRA.US,D,20221028,000000,165.75,165.75,153.816,159.707,1124.9294171644,0
+EZRA.US,D,20221031,000000,170.85,170.85,156.723,159.375,357.21960955779,0
+EZRA.US,D,20221101,000000,160.574,162.282,147.9,158.1,412.01960982083,0
+EZRA.US,D,20221102,000000,150.348,160.88,150.348,155.55,329.84313883815,0
+EZRA.US,D,20221103,000000,151.037,156.749,151.037,151.751,225.3647069641,0
+EZRA.US,D,20221104,000000,153,155.55,147.926,153.026,318.88627604046,0
+EZRA.US,D,20221107,000000,155.55,155.55,148.155,150.578,355.76470759002,0
+EZRA.US,D,20221108,000000,152.949,157.998,149.175,151.725,557.52941444085,0
+EZRA.US,D,20221109,000000,148.691,160.65,147.9,151.215,343.8980408664,0
+EZRA.US,D,20221110,000000,152.975,158.1,147.9,156.8,409.24313921927,0
+EZRA.US,D,20221111,000000,158.1,167.025,158.075,166.26,463.78431595165,0
+EZRA.US,D,20221114,000000,172.737,188.7,166.26,178.755,2363.8588348759,0
+EZRA.US,D,20221115,000000,183.6,183.6,155.55,167.025,2387.9215800895,0
+EZRA.US,D,20221116,000000,165.75,168.3,153,164.552,553.18431638077,0
+EZRA.US,D,20221117,000000,167.153,167.178,155.856,158.126,374.74117826935,0
+EZRA.US,D,20221118,000000,164.781,165.291,153,161.9,269.76078560858,0
+EZRA.US,D,20221121,000000,158.1,158.381,147.9,150.756,525.94510056375,0
+EZRA.US,D,20221122,000000,150.45,155.525,145.35,145.35,613.93333628021,0
+EZRA.US,D,20221123,000000,148.334,151.725,142.8,147.512,389.07059010283,0
+EZRA.US,D,20221125,000000,145.35,150.45,145.35,147.977,211.7882363107,0
+EZRA.US,D,20221128,000000,155.55,155.55,147.977,150.45,221.48235400429,0
+EZRA.US,D,20221129,000000,151.725,152.949,145.35,149.15,347.28235460813,0
+EZRA.US,D,20221130,000000,153,153,145.35,147.9,160.50588312337,0
+EZRA.US,D,20221201,000000,153,155.499,147.9,154.709,382.37647242364,0
+EZRA.US,D,20221202,000000,154.275,173.145,154.275,168.045,419.98039417277,0
+EZRA.US,D,20221205,000000,180.464,180.464,160.752,170.187,472.90980619154,0
+EZRA.US,D,20221206,000000,178.5,178.5,158.865,164.144,253.58039337405,0
+EZRA.US,D,20221207,000000,172.329,175.95,159.656,173.4,319.07058976683,0
+EZRA.US,D,20221208,000000,181.05,181.05,163.506,173.145,115.7882358499,0
+EZRA.US,D,20221209,000000,173.145,173.145,158.865,168.3,381.91764889203,0
+EZRA.US,D,20221212,000000,166.031,166.031,158.865,158.993,236.50196191952,0
+EZRA.US,D,20221213,000000,167.765,168.019,154.275,161.109,520.35686524281,0
+EZRA.US,D,20221214,000000,158.814,168.045,158.037,158.381,239.1607854617,0
+EZRA.US,D,20221215,000000,158.61,168.3,155.831,156.468,201.69804018384,0
+EZRA.US,D,20221216,000000,163.124,168.3,153,153,425.32157066899,0
+EZRA.US,D,20221219,000000,153,158.075,145.605,147.9,192.11764798099,0
+EZRA.US,D,20221220,000000,145.605,153,145.605,147.9,344.62353106596,0
+EZRA.US,D,20221221,000000,150.45,155.907,145.35,146.625,261.58039341245,0
+EZRA.US,D,20221222,000000,153,165.75,146.625,155.55,1314.5215749372,0
+EZRA.US,D,20221223,000000,152.439,163.2,152.439,158.1,239.36078546266,0
+EZRA.US,D,20221227,000000,155.55,163.2,150.45,152.924,331.33725649238,0
+EZRA.US,D,20221228,000000,148.334,152.898,140.225,146.753,540.1607869065,0
+EZRA.US,D,20221229,000000,142.724,149.532,137.7,147.9,1002.6745146168,0
+EZRA.US,D,20221230,000000,142.8,150.399,140.25,144.815,380.90588418129,0
+EZRA.US,D,20230103,000000,149.379,150.45,140.25,142.826,610.98431665821,0
+EZRA.US,D,20230104,000000,140.378,147.9,138.106,142.775,443.1529433036,0
+EZRA.US,D,20230105,000000,143.055,147.9,137.955,140.556,848.7372589759,0
+EZRA.US,D,20230106,000000,130.611,142.775,130.05,132.626,1057.2274560551,0
+EZRA.US,D,20230109,000000,137.7,140.25,132.651,136.502,330.18039374173,0
+EZRA.US,D,20230110,000000,135.66,140.25,133.85,139.562,517.33725738518,0
+EZRA.US,D,20230111,000000,140.25,147.9,137.7,140.25,600.21961072419,0
+EZRA.US,D,20230112,000000,140.25,145.35,137.726,142.673,295.29019749582,0
+EZRA.US,D,20230113,000000,144.738,161.925,140.531,158.126,1199.9764763481,0
+EZRA.US,D,20230117,000000,163.2,170.595,153,155.601,1112.4862798497,0
+EZRA.US,D,20230118,000000,155.601,165.47,155.601,156.825,617.80784610273,0
+EZRA.US,D,20230119,000000,160.65,165.724,156.825,158.1,1052.6117697584,0
+EZRA.US,D,20230120,000000,160.65,165.724,154.275,156.519,677.43529736934,0
+EZRA.US,D,20230123,000000,156.825,181.05,156.825,169.32,1208.1411822697,0
+EZRA.US,D,20230124,000000,173.4,186.15,170.85,172.38,616.68235590125,0
+EZRA.US,D,20230125,000000,173.4,178.5,165.801,166.26,479.74510034199,0
+EZRA.US,D,20230126,000000,168.555,176.256,164.501,165.75,586.50196359952,0
+EZRA.US,D,20230127,000000,169.575,198.849,158.1,169.575,6962.5059157728,0
+EZRA.US,D,20230130,000000,178.475,178.475,156.851,161.186,1858.5098128424,0
+EZRA.US,D,20230131,000000,163.455,170.238,153.689,160.676,1201.4313783159,0
+EZRA.US,D,20230201,000000,163.608,172.355,153.74,155.55,1277.0078492669,0
+EZRA.US,D,20230202,000000,163.2,163.2,155.55,156.825,1230.2862804152,0
+EZRA.US,D,20230203,000000,160.064,173.4,155.805,170.672,1665.321576621,0
+EZRA.US,D,20230206,000000,178.5,183.6,165.75,170.595,1873.4392246788,0
+EZRA.US,D,20230207,000000,175.95,175.95,160.65,170.876,950.12157318803,0
+EZRA.US,D,20230208,000000,168.096,170.748,163.328,164.348,580.29019886382,0
+EZRA.US,D,20230209,000000,163.277,164.475,142.8,150.96,1831.3764793788,0
+EZRA.US,D,20230210,000000,146.421,150.96,131.325,138.975,1628.8941254658,0
+EZRA.US,D,20230213,000000,145.35,145.35,133.875,140.658,2238.5490303529,0
+EZRA.US,D,20230214,000000,144.203,151.088,137.7,147.9,1529.5882426361,0
+EZRA.US,D,20230215,000000,151.215,151.725,143.055,146.141,671.81176793058,0
+EZRA.US,D,20230216,000000,146.115,147.9,140.556,144.636,259.35294242136,0
+EZRA.US,D,20230217,000000,147.569,147.569,134.028,139.97,586.03529693062,0
+EZRA.US,D,20230221,000000,138.975,140.25,128.01,129.617,694.78431706045,0
+EZRA.US,D,20230222,000000,113.858,125.205,97.9455,107.712,4837.7019840053,0
+EZRA.US,D,20230223,000000,95.54,104.21,84.83,87.465,8297.941174811,0
+EZRA.US,D,20230224,000000,87.38,87.38,82.45,83.4717,1645.588234965,0
+EZRA.US,D,20230227,000000,84.15,97.75,84.15,89.76,12890.23529154,0
+EZRA.US,D,20230228,000000,89.08,97.0292,88.74,92.82,5559.9411753586,0
+EZRA.US,D,20230301,000000,93.5,94.3653,86.53,91.63,2158.7647054506,0
+EZRA.US,D,20230302,000000,91.29,103.19,85,86.53,10654.705880222,0
+EZRA.US,D,20230303,000000,87.5568,93.5,86.8309,92.1417,4523.8823520364,0
+EZRA.US,D,20230306,000000,90.27,95.285,87.55,87.55,1756.764705531,0
+EZRA.US,D,20230307,000000,87.21,90.78,84.8283,86.53,1102.8235291912,0
+EZRA.US,D,20230308,000000,87.72,87.72,83.47,85.68,1022.2352939132,0
+EZRA.US,D,20230309,000000,83.81,86.0336,78.54,78.54,1949.8823525512,0
+EZRA.US,D,20230310,000000,78.37,81.94,71.57,72.25,1854.8823525702,0
+EZRA.US,D,20230313,000000,70.38,71.91,60.18,60.35,2372.647058349,0
+EZRA.US,D,20230314,000000,62.56,68,57.8,65.96,4550.1176461488,0
+EZRA.US,D,20230315,000000,63.92,73.1,63.92,72.59,27593.823523893,0
+EZRA.US,D,20230316,000000,69.7,71.4,61.88,65.96,17616.764702359,0
+EZRA.US,D,20230317,000000,64.6,64.6,49.3,49.3,11703.529409424,0
+EZRA.US,D,20230320,000000,49.81,50.6787,43.265,43.86,5164.5882342612,0
+EZRA.US,D,20230321,000000,44.03,46.75,42.5,46.58,11366.117644786,0
+EZRA.US,D,20230322,000000,45.56,45.9,43.01,45.73,2330.588234828,0
+EZRA.US,D,20230323,000000,44.37,45.8983,43.86,44.03,1297.1764703288,0
+EZRA.US,D,20230324,000000,43.35,45.2302,43.35,44.88,900.5294115846,0
+EZRA.US,D,20230327,000000,44.71,47.855,44.71,46.75,2343.1176465902,0
+EZRA.US,D,20230328,000000,46.07,47.43,46.07,46.75,857.8235292402,0
+EZRA.US,D,20230329,000000,47.26,50.15,46.92,49.98,1516.3529408732,0
+EZRA.US,D,20230330,000000,50.83,50.8725,47.6,48.96,1553.2941173364,0
+EZRA.US,D,20230331,000000,50.66,52.02,46.58,51.17,2441.2352936294,0
+EZRA.US,D,20230403,000000,49.3,50.8283,44.71,44.71,1535.588234987,0
+EZRA.US,D,20230404,000000,49.7675,49.7675,45.05,45.05,968.8823527474,0
+EZRA.US,D,20230405,000000,48.28,48.28,43.52,45.39,1272.647058569,0
+EZRA.US,D,20230406,000000,45.05,47.4283,44.5825,46.58,327.7058822874,0
+EZRA.US,D,20230410,000000,45.5124,48.28,45.22,46.92,541.2352940094,0
+EZRA.US,D,20230411,000000,47.77,48.96,45.9,45.9,1096.6470586042,0
+EZRA.US,D,20230412,000000,47.175,47.6,46.0921,46.41,489.4705881374,0
+EZRA.US,D,20230413,000000,46.07,57.8,46.07,56.27,12235.470585788,0
+EZRA.US,D,20230414,000000,56.1,66.3,50.83,50.83,35773.764698728,0
+EZRA.US,D,20230417,000000,50.83,63.5783,50.15,57.12,15370.823526338,0
+EZRA.US,D,20230418,000000,57.29,83.6638,57.12,74.545,109288.7058605,0
+EZRA.US,D,20230419,000000,77.69,79.5583,68.85,74.63,14449.99999711,0
+EZRA.US,D,20230420,000000,71.57,74.46,69.7,74.12,1733.823529065,0
+EZRA.US,D,20230421,000000,71.91,72.93,56.27,58.99,6432.4705869488,0
+EZRA.US,D,20230424,000000,58.99,63.75,57.2917,57.8,1374.2352938428,0
+EZRA.US,D,20230425,000000,55.42,57.46,51,51.68,1036.1176468516,0
+EZRA.US,D,20230426,000000,53.38,54.06,49.13,49.98,2151.0588230992,0
+EZRA.US,D,20230427,000000,49.64,54.1569,49.64,50.83,1127.7058821274,0
+EZRA.US,D,20230428,000000,52.36,53.975,52.36,52.7,304.2352940568,0
+EZRA.US,D,20230501,000000,54.06,54.06,51.17,51.51,229.5882352482,0
+EZRA.US,D,20230502,000000,55.08,62.05,51.5117,60.52,3587.352940459,0
+EZRA.US,D,20230503,000000,60.35,65.909,57.8017,60.69,4578.3529402608,0
+EZRA.US,D,20230504,000000,61.71,74.2883,55.59,65.96,12717.941173927,0
+EZRA.US,D,20230505,000000,65.96,70.38,62.05,65.96,1983.823529015,0
+EZRA.US,D,20230508,000000,68.51,68.51,60.69,64.77,1871.470587861,0
+EZRA.US,D,20230509,000000,68.68,68.85,66.3,68,2033.7647054756,0
+EZRA.US,D,20230510,000000,71.4,71.4,63.597,65.45,1016.7058821496,0
+EZRA.US,D,20230511,000000,69.53,80.4083,65.535,71.06,5642.7647047538,0
+EZRA.US,D,20230512,000000,69.53,70.72,66.3,67.32,2353.9411759998,0
+EZRA.US,D,20230515,000000,67.32,70.55,67.32,67.83,575.882352826,0
+EZRA.US,D,20230516,000000,70.55,70.55,64.94,67.405,1149.7647056524,0
+EZRA.US,D,20230517,000000,69.1849,71.06,67.83,69.02,1556.2941173358,0
+EZRA.US,D,20230518,000000,71.06,72.2483,68.34,69.87,1773.2941172924,0
+EZRA.US,D,20230519,000000,73.1,73.27,68.68,68.85,1403.5882350134,0
+EZRA.US,D,20230522,000000,72.76,84.15,69.87,79.73,20742.705878204,0
+EZRA.US,D,20230523,000000,84.15,84.15,70.2117,74.46,4587.941175553,0
+EZRA.US,D,20230524,000000,76.33,76.4133,70.89,75.65,1474.999999705,0
+EZRA.US,D,20230525,000000,78.54,88.4,73.61,79.56,23956.411759915,0
+EZRA.US,D,20230526,000000,76.84,76.84,68.0017,72.76,3660.3529404444,0
+EZRA.US,D,20230530,000000,75.65,75.65,72.76,73.1,1697.8823526016,0
+EZRA.US,D,20230531,000000,73.44,79.05,70.9189,76.84,3040.4705876272,0
+EZRA.US,D,20230601,000000,75.99,79.56,75.31,76.84,2316.764705419,0
+EZRA.US,D,20230602,000000,77.35,78.88,76.16,77.18,883.8823527644,0
+EZRA.US,D,20230605,000000,78.03,79.56,76.84,78.37,855.4117645348,0
+EZRA.US,D,20230606,000000,78.37,78.37,74.29,74.29,2008.9411760688,0
+EZRA.US,D,20230607,000000,75.82,75.82,72.25,75.65,1291.470587977,0
+EZRA.US,D,20230608,000000,75.82,79.05,72.93,78.37,1049.9411762606,0
+EZRA.US,D,20230609,000000,79.39,79.39,76.5,76.5,646.2352939884,0
+EZRA.US,D,20230612,000000,74.8017,75.31,73.0575,74.035,603.7058822322,0
+EZRA.US,D,20230613,000000,73.95,78.03,73.1,77.52,2150.294117217,0
+EZRA.US,D,20230614,000000,78.2,83.3,77.86,80.8826,2610.294117125,0
+EZRA.US,D,20230615,000000,85,85,76.84,77.35,1101.2941174268,0
+EZRA.US,D,20230616,000000,78.37,81.09,75.48,77.35,1777.8823525856,0
+EZRA.US,D,20230620,000000,77.52,79.3917,75.3117,77.01,965.5294115716,0
+EZRA.US,D,20230621,000000,79.05,79.8932,75.3117,77.35,3194.9411758316,0
+EZRA.US,D,20230622,000000,80.75,85,78.2,80.41,6239.8823516932,0
+EZRA.US,D,20230623,000000,82.0709,82.0709,78.2,80.41,901.5294115844,0
+EZRA.US,D,20230626,000000,84.15,84.49,78.2,78.37,2759.3529406246,0
+EZRA.US,D,20230627,000000,78.54,81.26,78.2017,78.71,521.4117646016,0
+EZRA.US,D,20230628,000000,79.73,80.58,79.39,79.39,561.4117645936,0
+EZRA.US,D,20230629,000000,79.3917,80.92,78.03,79.39,630.7058822268,0
+EZRA.US,D,20230630,000000,79.39,83.4445,78.2,80.07,2087.2352937002,0
+EZRA.US,D,20230703,000000,84.49,84.49,79.05,80.92,923.7058821682,0
+EZRA.US,D,20230705,000000,81.6,82.79,79.22,79.5243,539.8235293038,0
+EZRA.US,D,20230706,000000,82.11,82.11,77.35,78.88,1217.9999997564,0
+EZRA.US,D,20230707,000000,80.75,86.19,79.56,82.79,3917.352940393,0
+EZRA.US,D,20230710,000000,80.24,83.6434,80.07,81.43,1212.9999997574,0
+EZRA.US,D,20230711,000000,80.58,82.28,79.56,80.24,1543.1176467502,0
+EZRA.US,D,20230712,000000,81.6,81.6,75.31,75.31,2345.588234825,0
+EZRA.US,D,20230713,000000,78.54,79.05,74.8017,76.33,539.5294116568,0
+EZRA.US,D,20230714,000000,76.33,79.22,69.87,73.95,2472.7058818584,0
+EZRA.US,D,20230717,000000,74.8,74.8,71.4,72.42,565.4117645928,0
+EZRA.US,D,20230718,000000,71.3575,73.9432,70.21,70.21,1178.4117644702,0
+EZRA.US,D,20230719,000000,71.57,74.2509,68.85,71.06,1214.3529409336,0
+EZRA.US,D,20230720,000000,72.25,72.5441,68.17,68.6579,1002.8235292112,0
+EZRA.US,D,20230721,000000,70.21,70.55,68.9452,70.38,314.2352940548,0
+EZRA.US,D,20230724,000000,69.53,69.53,61.88,63.155,1584.8235290948,0
+EZRA.US,D,20230725,000000,63.75,68.34,61.2,61.88,918.235293934,0
+EZRA.US,D,20230726,000000,61.2,62.475,60.86,60.9331,586.8235292944,0
+EZRA.US,D,20230727,000000,63.58,63.7313,57.6266,58.48,519.5294116608,0
+EZRA.US,D,20230728,000000,57.46,59.67,55.59,55.59,779.705882197,0
+EZRA.US,D,20230731,000000,56.61,59.33,55.6121,56.1,649.8235292818,0
+EZRA.US,D,20230801,000000,56.27,56.27,53.55,55.25,1577.4117643904,0
+EZRA.US,D,20230802,000000,51.8517,55.3724,51.85,52.87,677.647058688,0
+EZRA.US,D,20230803,000000,52.7,55.182,52.7,54.57,1041.4117644976,0
+EZRA.US,D,20230804,000000,55.76,58.99,54.4,54.74,3344.705881684,0
+EZRA.US,D,20230807,000000,54.4,55.25,52.7,53.975,441.764705794,0
+EZRA.US,D,20230808,000000,53.7914,55.76,52.7,55.76,493.7058822542,0
+EZRA.US,D,20230809,000000,55.25,55.25,52.7,54.57,675.294117512,0
+EZRA.US,D,20230810,000000,54.4,54.4,46.75,47.26,683.4117645692,0
+EZRA.US,D,20230811,000000,49.98,50.6583,49.3,49.98,355.9999999288,0
+EZRA.US,D,20230814,000000,50.15,50.15,46.75,46.92,1296.7058820936,0
+EZRA.US,D,20230815,000000,47.94,48.45,46.75,47.2005,506.9411763692,0
+EZRA.US,D,20230816,000000,47.77,47.77,44.2,44.2,683.8823528044,0
+EZRA.US,D,20230817,000000,44.71,44.71,42.84,44.2,575.0588234144,0
+EZRA.US,D,20230818,000000,43.01,45.05,42.5,42.84,2844.5882347252,0
+EZRA.US,D,20230821,000000,43.01,44.54,38.93,41.65,3698.1176463192,0
+EZRA.US,D,20230822,000000,40.46,41.31,36.55,36.55,1646.6470584942,0
+EZRA.US,D,20230823,000000,36.72,36.72,34,34.85,1304.117646798,0
+EZRA.US,D,20230824,000000,34.85,35.36,34.85,35.0506,121.1176470346,0
+EZRA.US,D,20230825,000000,43.18,43.18,35.02,36.72,321.6470587592,0
+EZRA.US,D,20230828,000000,37.57,37.57,36.72,36.72,193.235294079,0
+EZRA.US,D,20230829,000000,35.53,37.91,35.02,36.55,378.823529336,0
+EZRA.US,D,20230830,000000,36.55,39.1,36.55,37.57,771.8235292574,0
+EZRA.US,D,20230831,000000,36.72,42.2297,36.72,39.78,2632.2941171206,0
+EZRA.US,D,20230901,000000,42.16,75.82,38.76,51.17,100102.41174469,0
+EZRA.US,D,20230905,000000,46.07,51.85,43.6577,46.07,8466.470586542,0
+EZRA.US,D,20230906,000000,45.22,45.22,40.12,41.14,2181.1176466226,0
+EZRA.US,D,20230907,000000,40.12,45.3883,39.95,44.2,2823.4117641412,0
+EZRA.US,D,20230908,000000,45.56,47.26,42.33,46.24,1700.3529408364,0
+EZRA.US,D,20230911,000000,45.56,45.6348,39.95,40.97,4317.5882344306,0
+EZRA.US,D,20230912,000000,45.22,45.39,40.29,42.5,3702.9999992594,0
+EZRA.US,D,20230913,000000,45.05,49.13,43.52,43.86,3723.52941102,0
+EZRA.US,D,20230914,000000,45.22,48.79,42.33,42.84,12849.235291548,0
+EZRA.US,D,20230915,000000,41.82,44.2,39.95,41.14,9374.411762831,0
+EZRA.US,D,20230918,000000,41.82,41.82,40.29,41.14,311.9999999376,0
+EZRA.US,D,20230919,000000,40.9224,41.99,40.8,41.99,278.2941175914,0
+EZRA.US,D,20230920,000000,40.1217,41.9798,40.1217,41.31,307.7647058208,0
+EZRA.US,D,20230921,000000,40.97,42.5,40.97,41.99,353.2941175764,0
+EZRA.US,D,20230922,000000,42.5,43.4605,40.1217,42.5,580.882352825,0
+EZRA.US,D,20230925,000000,43.35,44.2,41.31,43.01,722.058823385,0
+EZRA.US,D,20230926,000000,41.14,44.081,41.14,42.3725,244.705882304,0
+EZRA.US,D,20230927,000000,42.16,42.16,40.29,40.29,244.411764657,0
+EZRA.US,D,20230928,000000,42.16,42.6513,41.31,42.4439,129.1764705624,0
+EZRA.US,D,20230929,000000,42.3963,42.5,41.14,42.33,281.2352940614,0
+EZRA.US,D,20231002,000000,41.14,42.4983,40.0962,41.14,441.8823528528,0
+EZRA.US,D,20231003,000000,41.14,42.1974,39.95,39.95,121.6470587992,0
+EZRA.US,D,20231004,000000,41.48,41.48,38.25,40.12,231.9411764242,0
+EZRA.US,D,20231005,000000,38.76,41.4749,38.76,39.61,657.2941175156,0
+EZRA.US,D,20231006,000000,39.3074,40.5722,39.1,39.1,345.294117578,0
+EZRA.US,D,20231009,000000,43.69,43.69,38.25,38.59,809.6470586616,0
+EZRA.US,D,20231010,000000,39.1,41.2505,36.89,38.42,645.9411763414,0
+EZRA.US,D,20231011,000000,38.2704,38.3877,36.38,36.38,561.8235292994,0
+EZRA.US,D,20231012,000000,36.21,37.655,35.53,37.4,392.2352940392,0
+EZRA.US,D,20231013,000000,37.4017,38.25,34.17,35.7,1206.176470347,0
+EZRA.US,D,20231016,000000,35.87,36.72,35.7,35.87,148.0588234998,0
+EZRA.US,D,20231017,000000,36.465,38.0783,34.85,34.85,436.2941175598,0
+EZRA.US,D,20231018,000000,35.19,38.5883,34,35.19,784.411764549,0
+EZRA.US,D,20231019,000000,34.119,35.1883,32.3,33.49,823.9999998352,0
+EZRA.US,D,20231020,000000,33.32,34.6902,29.75,32.385,643.9411763418,0
+EZRA.US,D,20231023,000000,32.3,32.81,29.41,29.41,542.9999998914,0
+EZRA.US,D,20231024,000000,31.11,31.11,21.9317,25.67,1448.529411475,0
+EZRA.US,D,20231025,000000,25.4983,25.585,24.905,25.5,163.4117646732,0
+EZRA.US,D,20231026,000000,24.48,27.2,24.48,24.82,346.2352940484,0
+EZRA.US,D,20231027,000000,27.2,28.8983,26.52,26.52,685.7058822158,0
+EZRA.US,D,20231030,000000,28.39,28.39,26.5336,28.22,159.5882352622,0
+EZRA.US,D,20231031,000000,29.58,29.75,27.88,28.22,254.0588234786,0
+EZRA.US,D,20231101,000000,27.2,28.9,25.16,25.16,233.1764705416,0
+EZRA.US,D,20231102,000000,25.16,28.8388,25.16,27.03,322.4705881708,0
+EZRA.US,D,20231103,000000,28.05,29.58,27.2,28.39,458.8823528494,0
+EZRA.US,D,20231106,000000,26.69,28.05,26.01,27.37,352.2941175766,0
+EZRA.US,D,20231107,000000,26.52,26.9246,24.99,25.16,487.5882351966,0
+EZRA.US,D,20231108,000000,26.18,26.35,23.63,23.97,400.2352940376,0
+EZRA.US,D,20231109,000000,23.63,25.5,23.63,24.99,234.1764705414,0
+EZRA.US,D,20231110,000000,25.5,25.5,17,19.89,2557.1176465474,0
+EZRA.US,D,20231113,000000,18.02,19.89,17,18.19,807.2941174856,0
+EZRA.US,D,20231114,000000,18.19,19.635,17.3655,18.87,735.9411763234,0
+EZRA.US,D,20231115,000000,18.19,19.397,17.85,19.3783,718.6470586798,0
+EZRA.US,D,20231116,000000,20.06,20.4,18.53,18.53,933.9999998132,0
+EZRA.US,D,20231117,000000,19.89,19.89,18.19,18.19,1167.8235291782,0
+EZRA.US,D,20231120,000000,18.19,19.3392,15.1096,15.2609,7407.2941161656,0
+EZRA.US,D,20231121,000000,15.6417,18.53,13.447,14.4517,607884.94105489,0
+EZRA.US,D,20231122,000000,15.045,24.14,14.705,22.1,699102.70574253,0
+EZRA.US,D,20231124,000000,19.55,21.76,18.19,20.57,77109.647043402,0
+EZRA.US,D,20231127,000000,19.89,20.23,15.13,18.19,42199.99999156,0
+EZRA.US,D,20231128,000000,17,18.53,14.79,17,27228.294112201,0
+EZRA.US,D,20231129,000000,16.66,17.34,15.3051,15.98,18264.764702229,0
+EZRA.US,D,20231130,000000,15.98,17,14.11,14.4755,20018.294113643,0
+EZRA.US,D,20231201,000000,13.6,14.365,10.302,11.2744,37407.352933695,0
+EZRA.US,D,20231204,000000,11.2319,12.0598,11.22,11.7028,6603.2941163264,0
+EZRA.US,D,20231205,000000,11.7045,13.583,11.407,13.413,17627.176467063,0
+EZRA.US,D,20231206,000000,13.6,19.38,12.8554,12.9285,204557.47054732,0
+EZRA.US,D,20231207,000000,12.4763,13.5949,11.5736,12.869,26504.117641758,0
+EZRA.US,D,20231208,000000,11.594,12.903,11.5736,12.41,13365.823526739,0
+EZRA.US,D,20231211,000000,12.1635,12.359,11.101,11.101,10046.882350932,0
+EZRA.US,D,20231212,000000,11.186,11.7878,10.88,11.2183,5543.235293009,0
+EZRA.US,D,20231213,000000,12.2417,12.257,10.37,10.71,7805.4117631448,0
+EZRA.US,D,20231214,000000,10.404,11.22,10.3734,11.0517,7940.0588219414,0
+EZRA.US,D,20231215,000000,11.22,11.22,10.625,10.897,3321.1176463946,0
+EZRA.US,D,20231218,000000,11.73,11.73,10.0283,10.642,8789.705880595,0
+EZRA.US,D,20231219,000000,10.4193,10.7151,10.03,10.03,8684.3529394396,0
+EZRA.US,D,20231220,000000,8.194,9.52,8.0767,8.68188,20402.882348861,0
+EZRA.US,D,20231221,000000,7.82,8.6819,7.48,7.6619,21860.235289746,0
+EZRA.US,D,20231222,000000,7.65,8.84,7.2284,7.7197,9846.8823509718,0
+EZRA.US,D,20231226,000000,7.99,8.296,7.48,7.99,8421.470586551,0
+EZRA.US,D,20231227,000000,7.99,9.9748,7.888,8.806,77411.529396282,0
+EZRA.US,D,20231228,000000,8.755,9.86,8.33,8.4626,18167.64705519,0
+EZRA.US,D,20231229,000000,9.095,10.115,8.5,9.129,34879.588228318,0
+EZRA.US,D,20240102,000000,8.84,9.69,8.7465,9.0763,8623.2941159224,0
+EZRA.US,D,20240103,000000,9.18,9.656,9.078,9.469,3888.0588227518,0
+EZRA.US,D,20240104,000000,9.316,9.51998,8.67,9.1698,6873.5882339194,0
+EZRA.US,D,20240105,000000,8.84,9.52,8.7992,9.4333,1460.3529408844,0
+EZRA.US,D,20240108,000000,9.52,9.52,8.874,9.3653,2585.8235288946,0
+EZRA.US,D,20240109,000000,9.52,10.2,9.503,9.741,3926.2352933324,0
+EZRA.US,D,20240110,000000,9.4639,9.5761,8.6955,9.0899,3137.1764699608,0
+EZRA.US,D,20240111,000000,9.35,9.35,8.33,8.6105,3337.7647052148,0
+EZRA.US,D,20240112,000000,8.8825,8.9641,8.194,8.2875,6735.9999986528,0
+EZRA.US,D,20240116,000000,8.5,8.67,8.2025,8.5,6791.0588221712,0
+EZRA.US,D,20240117,000000,8.5306,8.67,8.415,8.415,2148.1764701586,0
+EZRA.US,D,20240118,000000,8.5,8.67,7.6296,7.6296,1579.3529408606,0
+EZRA.US,D,20240119,000000,8.16,8.5,7.667,8.2076,1390.9999997218,0
+EZRA.US,D,20240122,000000,8.5,8.5,7.8217,7.837,1286.5294115074,0
+EZRA.US,D,20240123,000000,8.2773,8.296,7.973,8.2433,3624.5294110398,0
+EZRA.US,D,20240124,000000,8.16,8.23988,7.973,8.041,1337.058823262,0
+EZRA.US,D,20240125,000000,8.2705,8.4116,7.8761,8.228,2261.8235289594,0
+EZRA.US,D,20240126,000000,7.9849,8.6479,7.9849,8.381,3306.4117640446,0
+EZRA.US,D,20240129,000000,8.5,8.5,7.9951,8.3045,1897.5882349146,0
+EZRA.US,D,20240130,000000,8.041,8.41328,7.65,7.65,8515.6470571204,0
+EZRA.US,D,20240131,000000,7.6551,8.0376,7.157,7.667,3863.6470580508,0
+EZRA.US,D,20240201,000000,7.8132,7.99,7.2709,7.6517,2376.764705407,0
+EZRA.US,D,20240202,000000,7.7265,7.9883,7.157,7.65,3004.117646458,0
+EZRA.US,D,20240205,000000,7.803,7.803,7.48,7.7724,1056.9999997886,0
+EZRA.US,D,20240206,000000,8.02162,8.02162,7.5344,7.8285,1344.411764437,0
+EZRA.US,D,20240207,000000,7.956,8.3113,7.531,8.0903,1964.3529407836,0
+EZRA.US,D,20240208,000000,8.0699,8.2569,7.65,8.16,2912.5882347116,0
+EZRA.US,D,20240209,000000,8.4133,8.4133,7.82172,8.3283,1430.9411761844,0
+EZRA.US,D,20240212,000000,7.8132,8.3232,7.8132,7.9067,2206.7058819116,0
+EZRA.US,D,20240213,000000,8.24415,8.3096,7.5667,7.5667,3665.1764698552,0
+EZRA.US,D,20240214,000000,7.99,7.99252,7.531,7.82,3658.4705875036,0
+EZRA.US,D,20240215,000000,8.211,8.211,7.633,7.8914,3237.941175823,0
+EZRA.US,D,20240216,000000,7.9339,8.9743,7.3967,8.806,11805.235291757,0
+EZRA.US,D,20240220,000000,8.67,8.7975,7.905,8.075,6203.1764693476,0
+EZRA.US,D,20240221,000000,8.075,8.279,7.7282,7.82,1741.6470584752,0
+EZRA.US,D,20240222,000000,8.33,8.33,7.7741,7.8251,1556.2941173358,0
+EZRA.US,D,20240223,000000,8.3198,8.67,7.6976,8.296,4161.5882344618,0
+EZRA.US,D,20240226,000000,8.483,8.483,7.65,7.8268,3024.1764699834,0
+EZRA.US,D,20240227,000000,8.33,9.35,7.99,8.517,14641.529408836,0
+EZRA.US,D,20240228,000000,8.67,8.7533,7.6585,7.684,10297.647056764,0
+EZRA.US,D,20240229,000000,8.16,8.245,7.684,7.905,6176.5294105294,0
+EZRA.US,D,20240301,000000,8.16,10.88,7.82,8.7975,60032.647046817,0
+EZRA.US,D,20240304,000000,9.9994,13.6,9.23457,9.503,176379.17643531,0
+EZRA.US,D,20240305,000000,9.8498,10.2,8.143,8.59607,34057.176463777,0
+EZRA.US,D,20240306,000000,8.3572,8.993,5.61,7.48,48030.705872747,0
+EZRA.US,D,20240307,000000,7.48,7.565,6.54415,6.8,6430.588234008,0
+EZRA.US,D,20240308,000000,6.664,7.14,5.9585,6.7847,9523.2941157424,0
+EZRA.US,D,20240311,000000,7.242,7.242,6.12,6.545,7288.0588220718,0
+EZRA.US,D,20240312,000000,6.5722,6.6283,6.2339,6.6028,3168.8823523074,0
+EZRA.US,D,20240313,000000,6.6028,6.7201,6.12,6.171,4045.7647050732,0
+EZRA.US,D,20240314,000000,6.1234,6.613,5.967,5.967,2634.411764179,0
+EZRA.US,D,20240315,000000,6.358,6.409,5.95,5.95,7718.1764690446,0
+EZRA.US,D,20240318,000000,6.392,6.63,6.2186,6.2832,5029.4117637,0
+EZRA.US,D,20240319,000000,6.562,6.5892,6.1217,6.1387,1814.0588231666,0
+EZRA.US,D,20240320,000000,6.4702,6.664,6.1795,6.545,3261.470587583,0
+EZRA.US,D,20240321,000000,6.7983,6.7983,6.2186,6.51935,2289.7647054244,0
+EZRA.US,D,20240322,000000,6.613,6.783,5.5913,5.9534,8532.5294100582,0
+EZRA.US,D,20240325,000000,6.443,6.443,5.695,6.2203,4296.4117638466,0
+EZRA.US,D,20240326,000000,5.933,6.256,5.916,6.00693,1981.1176466626,0
+EZRA.US,D,20240327,000000,6.239,6.2475,5.4417,5.695,7146.6470573942,0
+EZRA.US,D,20240328,000000,5.763,6.29,5.6117,5.78,3358.1764699166,0
+EZRA.US,D,20240401,000000,5.933,6.12,5.61,5.6712,1978.1764701926,0
+EZRA.US,D,20240402,000000,5.933,6.1574,5.6712,6.069,3506.7058816516,0
+EZRA.US,D,20240403,000000,6.018,6.29,5.6933,6.29,326345.17640532,0
+EZRA.US,D,20240404,000000,8.4847,9.9263,7.072,9.01,2595225.2347751,0
+EZRA.US,D,20240405,000000,7.5497,9.7767,7.4834,8.2399,172636.35290665,0
+EZRA.US,D,20240408,000000,7.31,7.99,6.8017,7.1995,75326.235279052,0
+EZRA.US,D,20240409,000000,6.9683,7.531,6.4617,6.7983,26942.999994611,0
+EZRA.US,D,20240410,000000,6.579,6.6963,5.797,5.95,32928.588228708,0
+EZRA.US,D,20240411,000000,6.1217,6.2713,5.474,5.8463,16435.647055536,0
+EZRA.US,D,20240412,000000,5.61,6.0741,5.27,5.661,19923.999996015,0
+EZRA.US,D,20240415,000000,5.61,5.61,4.267,4.726,26337.764700615,0
+EZRA.US,D,20240416,000000,4.5849,5.78,4.42,5.27,15421.52940868,0
+EZRA.US,D,20240417,000000,5.4417,5.4893,4.675,5.2581,10853.058821359,0
+EZRA.US,D,20240418,000000,5.2581,5.2581,4.624,4.6767,9914.1764686054,0
+EZRA.US,D,20240419,000000,4.607,4.9827,4.607,4.7277,14004.117644258,0
+EZRA.US,D,20240422,000000,4.8365,4.947,4.726,4.7583,8597.1764688688,0
+EZRA.US,D,20240423,000000,4.76,5.1,4.726,4.9487,11048.176468379,0
+EZRA.US,D,20240424,000000,5.049,5.44,4.93,5.1,10323.882350876,0
+EZRA.US,D,20240425,000000,4.947,5.0966,4.675,4.76,7140.294116219,0
+EZRA.US,D,20240426,000000,4.624,4.8433,4.4727,4.522,8356.470586564,0
+EZRA.US,D,20240429,000000,5.1,5.1,4.352,4.726,13828.941173705,0
+EZRA.US,D,20240430,000000,4.76,4.76,4.437,4.675,6892.5882339156,0
+EZRA.US,D,20240501,000000,4.624,4.726,4.4421,4.675,6517.5882339906,0
+EZRA.US,D,20240502,000000,4.67328,4.76,4.3843,4.42,8003.7058807522,0
+EZRA.US,D,20240503,000000,4.4217,4.5033,4.2551,4.2823,10479.941174375,0
+EZRA.US,D,20240506,000000,4.42,4.505,4.25,4.267,20226.882348896,0
+EZRA.US,D,20240507,000000,4.25,4.4166,4.1667,4.216,6764.3529398236,0
+EZRA.US,D,20240508,000000,4.369,4.369,4.1021,4.182,6921.2941162628,0
+EZRA.US,D,20240509,000000,4.1293,4.25,4.03922,4.2466,5001.8235284114,0
+EZRA.US,D,20240510,000000,4.284,4.42,4.1718,4.3571,5090.4705872172,0
+EZRA.US,D,20240513,000000,4.539,4.539,4.3877,4.4166,6076.8823517258,0
+EZRA.US,D,20240514,000000,4.4302,4.675,4.3554,4.6053,9012.7647040798,0
+EZRA.US,D,20240515,000000,5.44,10.03,4.7787,6.2883,1583498.7055657,0
+EZRA.US,D,20240516,000000,5.9398,5.9483,4.6937,4.93,174777.47055328,0
+EZRA.US,D,20240517,000000,5.2258,5.6083,4.8059,5.3176,87423.882335456,0
+EZRA.US,D,20240520,000000,5.27,5.61,4.77872,5.61,33614.588228571,0
+EZRA.US,D,20240521,000000,4.981,5.2207,4.76,5.015,25701.588230154,0
+EZRA.US,D,20240522,000000,5.015,5.0167,4.624,4.896,48506.588225593,0
+EZRA.US,D,20240523,000000,4.93,5.015,4.25,4.5662,31891.941170092,0
+EZRA.US,D,20240524,000000,4.488,4.6529,4.4744,4.6529,11875.47058586,0
+EZRA.US,D,20240528,000000,4.6104,4.6104,3.91,4.2755,55132.235283091,0
+EZRA.US,D,20240529,000000,3.9984,4.1565,3.9525,4.0035,32375.588228819,0
+EZRA.US,D,20240530,000000,4.097,4.59,4.08,4.3877,37727.176463043,0
+EZRA.US,D,20240531,000000,4.556,5.27,4.216,4.607,76640.999984672,0
+EZRA.US,D,20240603,000000,4.59,4.675,4.3435,4.624,25887.647053646,0
+EZRA.US,D,20240604,000000,4.4846,4.607,4.335,4.4183,12277.47058578,0
+EZRA.US,D,20240605,000000,4.3435,4.4795,4.2738,4.301,5324.411763641,0
+EZRA.US,D,20240606,000000,4.4183,4.42,3.995,4.08,24476.294112752,0
+EZRA.US,D,20240607,000000,4.25,4.4625,3.995,4.233,39921.999992016,0
+EZRA.US,D,20240610,000000,4.318,4.318,3.8437,3.9389,31821.294111283,0
+EZRA.US,D,20240611,000000,4.0681,4.2483,3.8233,3.927,13761.411761954,0
+EZRA.US,D,20240612,000000,3.961,4.1463,3.6635,3.9015,18988.470584438,0
+EZRA.US,D,20240613,000000,3.7842,3.944,3.6975,3.9202,10513.352939074,0
+EZRA.US,D,20240614,000000,3.8726,4.08,3.74,3.7621,9335.0588216624,0
+EZRA.US,D,20240617,000000,3.8301,3.9899,3.4867,3.774,20388.999995922,0
+EZRA.US,D,20240618,000000,11.0313,18.5283,6.6487,6.6487,23226380.642414,0
+EZRA.US,D,20240620,000000,8.9318,11.8626,8.1804,10.2663,8198759.7630661,0
+EZRA.US,D,20240621,000000,8.3572,8.976,7.2267,7.9118,584504.17635369,0
+EZRA.US,D,20240624,000000,8.2042,9.69,7.31,7.65,822986.35277658,0
+EZRA.US,D,20240625,000000,7.0839,7.47833,5.9636,6.7507,279248.7058265,0
+EZRA.US,D,20240626,000000,5.27,5.6015,4.25,4.8467,478315.82343375,0
+EZRA.US,D,20240627,000000,4.7328,4.8008,4.1735,4.2517,255093.70583133,0
+EZRA.US,D,20240628,000000,4.25,4.25,3.7417,3.8454,238402.11759938,0
+EZRA.US,D,20240701,000000,4.26,4.98,3.73,4.66,1891591,0
+EZRA.US,D,20240702,000000,4.36,4.43,3.7576,3.8,278077,0
+EZRA.US,D,20240703,000000,4.05,4.25,3.76,3.9,218195,0
+EZRA.US,D,20240705,000000,3.92,4.15,3.6,3.79,312007,0
+EZRA.US,D,20240708,000000,3.75,3.75,3.3,3.58,166876,0
+EZRA.US,D,20240709,000000,3.55,3.9999,3.3523,3.69,163109,0
+EZRA.US,D,20240710,000000,3.65,4.2344,3.65,4.06,289706,0
+EZRA.US,D,20240711,000000,4.06,4.3,3.91,4.08,182779,0
+EZRA.US,D,20240712,000000,4.08,4.59,4.05,4.37,160053,0
+EZRA.US,D,20240715,000000,4.26,4.4493,4,4.12,146144,0
+EZRA.US,D,20240716,000000,4.04,4.19,3.95,3.98,57680,0
+EZRA.US,D,20240717,000000,3.98,4.6,3.98,4.41,277026,0
+EZRA.US,D,20240718,000000,4.13,4.2899,3.91,4,107593,0
+EZRA.US,D,20240719,000000,3.96,4.03,3.8,3.85,99674,0
+EZRA.US,D,20240722,000000,3.96,4.09,3.5891,3.7,158111,0
+EZRA.US,D,20240723,000000,3.7,4.08,3.7,3.92,121154,0
+EZRA.US,D,20240724,000000,4,4.12,3.8,3.88,110046,0
+EZRA.US,D,20240725,000000,3.81,4.28,3.8,4.07,150905,0
+EZRA.US,D,20240726,000000,3.75,4,3.65,3.76,175271,0
+EZRA.US,D,20240729,000000,3.89,3.909,3.62,3.71,42348,0
+EZRA.US,D,20240730,000000,3.8,3.89,3.5,3.6,107329,0
+EZRA.US,D,20240731,000000,3.6,3.76,3.51,3.59,39201,0
+EZRA.US,D,20240801,000000,3.6,3.6431,3.4,3.44,40351,0
+EZRA.US,D,20240802,000000,3.4,3.63,3.3,3.6,43901,0
+EZRA.US,D,20240805,000000,3.16,3.64,2.43,3.21,207671,0
+EZRA.US,D,20240806,000000,3.21,3.21,2.97,3,23376,0
+EZRA.US,D,20240807,000000,3.06,3.1283,2.81,2.88,25933,0
+EZRA.US,D,20240808,000000,2.96,2.9962,2.75,2.7601,21563,0
+EZRA.US,D,20240809,000000,2.75,2.88,2.66,2.795,17132,0
+EZRA.US,D,20240812,000000,2.79,2.87,2.5,2.5,56984,0
+EZRA.US,D,20240813,000000,2.56,2.66,2.4,2.54,25937,0
+EZRA.US,D,20240814,000000,2.53,2.57,2.4,2.53,23815,0
+EZRA.US,D,20240815,000000,2.55,2.68,2.5301,2.63,19675,0
+EZRA.US,D,20240816,000000,2.62,2.7,2.57,2.5704,29777,0
+EZRA.US,D,20240819,000000,2.68,2.68,2.44,2.4768,26852,0
+EZRA.US,D,20240820,000000,2.51,2.89,2.51,2.82,78228,0
+EZRA.US,D,20240821,000000,2.89,2.89,2.6501,2.6501,85966,0
+EZRA.US,D,20240822,000000,2.81,2.88,2.7101,2.7372,39851,0
+EZRA.US,D,20240823,000000,2.91,2.9215,2.7117,2.88,34976,0
+EZRA.US,D,20240826,000000,2.81,2.85,2.73,2.8,13808,0
+EZRA.US,D,20240827,000000,2.754,2.8,2.52,2.68,33973,0
+EZRA.US,D,20240828,000000,2.68,2.89,2.66,2.78,55855,0
+EZRA.US,D,20240829,000000,2.78,2.82,2.72,2.81,34341,0
+EZRA.US,D,20240830,000000,2.76,2.86,2.68,2.8,17787,0
+EZRA.US,D,20240903,000000,2.85,2.85,2.62,2.69,17310,0
+EZRA.US,D,20240904,000000,2.7,2.8028,2.63,2.75,59948,0
+EZRA.US,D,20240905,000000,2.66,2.8599,2.66,2.8,39632,0
+EZRA.US,D,20240906,000000,2.73,2.92,2.6846,2.8,64161,0
+EZRA.US,D,20240909,000000,2.88,3.3295,2.74,2.85,285551,0
+EZRA.US,D,20240910,000000,2.84,2.96,2.66,2.81,50578,0
+EZRA.US,D,20240911,000000,2.79,2.8,2.65,2.79,21535,0
+EZRA.US,D,20240912,000000,2.63,2.76,2.63,2.74,24373,0
+EZRA.US,D,20240913,000000,2.74,2.9019,2.6701,2.76,103001,0
+EZRA.US,D,20240916,000000,2.71,2.79,2.6836,2.73,215243,0
+EZRA.US,D,20240917,000000,2.7328,2.7328,2.6,2.7,82126,0
+EZRA.US,D,20240918,000000,2.65,2.7092,2.58,2.6,309544,0
+EZRA.US,D,20240919,000000,2.7,2.7,2.122675,2.45,449425,0
+EZRA.US,D,20240920,000000,2.59,2.643,2.52,2.54,547587,0
+EZRA.US,D,20240923,000000,2.54,2.54,2.21,2.39,161982,0
+EZRA.US,D,20240924,000000,2.38,2.4,2.29,2.31,71480,0
+EZRA.US,D,20240925,000000,2.33,2.399,2.2101,2.23,167954,0
+EZRA.US,D,20240926,000000,2.29,2.33,2.21,2.21,43810,0
+EZRA.US,D,20240927,000000,2.3,2.3,2.15,2.19,60938,0
+EZRA.US,D,20240930,000000,2.34,2.57,2.23,2.24,1182122,0
+EZRA.US,D,20241001,000000,2.21,2.41,2.17,2.41,195217,0
+EZRA.US,D,20241002,000000,2.36,2.398,2.2,2.32,122726,0
+EZRA.US,D,20241003,000000,2.36,2.37,2.2301,2.34,67051,0
+EZRA.US,D,20241004,000000,2.27,2.4,2.2,2.33,109581,0
+EZRA.US,D,20241007,000000,2.27,2.3999,2.23,2.311,80102,0
+EZRA.US,D,20241008,000000,2.3,2.38,2.22,2.2501,42474,0
+EZRA.US,D,20241009,000000,2.23,2.3,2.11,2.16,66755,0
+EZRA.US,D,20241010,000000,2.2,2.22,2.0529,2.17,34427,0
+EZRA.US,D,20241011,000000,2.13,2.17,2.09,2.12,21515,0
+EZRA.US,D,20241014,000000,2.14,2.29,2.11,2.2,31930,0
+EZRA.US,D,20241015,000000,2.2,2.2,2.07,2.08,69379,0
+EZRA.US,D,20241016,000000,2.18,2.28,2.1,2.23,99070,0
+EZRA.US,D,20241017,000000,2.23,2.45,2.22,2.37,150120,0
+EZRA.US,D,20241018,000000,2.37,2.49,2.32,2.49,89978,0
+EZRA.US,D,20241021,000000,2.45,2.46,2.26,2.41,51358,0
+EZRA.US,D,20241022,000000,2.44,2.44,2.3204,2.36,19046,0
+EZRA.US,D,20241023,000000,2.36,2.36,2.21,2.31,60074,0
+EZRA.US,D,20241024,000000,2.29,2.46,2.24,2.4,76763,0
+EZRA.US,D,20241025,000000,2.42,2.44,2.25,2.33,47782,0
+EZRA.US,D,20241028,000000,2.35,2.4,2.28,2.4,68069,0
+EZRA.US,D,20241029,000000,2.39,2.46,2.31,2.36,48977,0
+EZRA.US,D,20241030,000000,2.3684,2.46,2.27,2.31,67857,0
+EZRA.US,D,20241031,000000,2.33,2.5857,2.31,2.38,136803,0
+EZRA.US,D,20241101,000000,2.38,2.38,2.17,2.19,102147,0
+EZRA.US,D,20241104,000000,2.19,2.3,2.18,2.22,23249,0
+EZRA.US,D,20241105,000000,2.27,2.3399,2.2,2.25,28795,0
+EZRA.US,D,20241106,000000,2.26,2.4,2.15,2.18,181420,0
+EZRA.US,D,20241107,000000,2.33,2.33,2.06,2.07,112055,0
+EZRA.US,D,20241108,000000,2.16,2.16,1.9,1.93,65970,0
+EZRA.US,D,20241111,000000,1.96,2.06,1.8799,1.92,191867,0
+EZRA.US,D,20241112,000000,1.92,1.97,1.82,1.91,92098,0
+EZRA.US,D,20241113,000000,1.9,1.93,1.75,1.79,96431,0
+EZRA.US,D,20241114,000000,1.79,1.802,1.57,1.59,59063,0
+EZRA.US,D,20241115,000000,1.58,1.58,1.42,1.45,52541,0
+EZRA.US,D,20241118,000000,1.43,1.43,1.35,1.36,41153,0
+EZRA.US,D,20241119,000000,1.36,1.36,1.2,1.31,120011,0
+EZRA.US,D,20241120,000000,1.29,1.46,1.27,1.38,1146838,0
+EZRA.US,D,20241121,000000,1.35,1.355,1.2199,1.3,403676,0
+EZRA.US,D,20241122,000000,1.32,1.3299,1.27,1.29,111515,0
+EZRA.US,D,20241125,000000,1.33,1.6,1.28,1.6,741430,0
+EZRA.US,D,20241126,000000,1.58,1.6,1.4101,1.43,227857,0
+EZRA.US,D,20241127,000000,1.44,1.6599,1.41,1.53,313478,0
+EZRA.US,D,20241129,000000,1.56,1.56,1.5,1.51,49882,0
+EZRA.US,D,20241202,000000,1.54,1.6987,1.38,1.64,313714,0
+EZRA.US,D,20241203,000000,1.59,1.74,1.55,1.6,215036,0
+EZRA.US,D,20241204,000000,1.69,1.69,1.57,1.6,119640,0
+EZRA.US,D,20241205,000000,1.57,1.6,1.35,1.49,151690,0
+EZRA.US,D,20241206,000000,1.55,1.66,1.46,1.59,143730,0
+EZRA.US,D,20241209,000000,1.6,1.64,1.59,1.62,42744,0
+EZRA.US,D,20241210,000000,1.64,1.64,1.5281,1.58,100265,0
+EZRA.US,D,20241211,000000,1.55,1.59,1.5099,1.54,40724,0
+EZRA.US,D,20241212,000000,1.54,1.59,1.49,1.51,68496,0
+EZRA.US,D,20241213,000000,1.5,1.5454,1.44,1.51,47493,0
+EZRA.US,D,20241216,000000,1.5,1.5,1.28,1.3264,74293,0
+EZRA.US,D,20241217,000000,1.33,1.37,1.29,1.3073,132642,0
+EZRA.US,D,20241218,000000,1.32,1.44,1.24,1.24,93043,0
+EZRA.US,D,20241219,000000,1.25,1.2799,1.19,1.22,85783,0
+EZRA.US,D,20241220,000000,1.22,1.25,1.175,1.2,186437,0
+EZRA.US,D,20241223,000000,3.84,5.11,2.81,3.11,105557275,0
+EZRA.US,D,20241224,000000,3,3.13,2.45,2.53,1590766,0
+EZRA.US,D,20241226,000000,2.43,2.92,2.43,2.66,743413,0
+EZRA.US,D,20241227,000000,2.88,2.88,2.23,2.38,533402,0
+EZRA.US,D,20241230,000000,2.35,2.815,2.2,2.59,401606,0
+EZRA.US,D,20241231,000000,2.5,2.86,2.38,2.58,398518,0
+EZRA.US,D,20250102,000000,2.89,3.19,2.6944,3.03,388041,0
+EZRA.US,D,20250103,000000,3.23,3.23,2.6961,2.81,582821,0
+EZRA.US,D,20250106,000000,2.69,2.999,2.632,2.7,327850,0
+EZRA.US,D,20250107,000000,2.7,2.78,2.5807,2.7,116832,0
+EZRA.US,D,20250108,000000,2.73,2.74,2.46,2.56,91307,0
+EZRA.US,D,20250110,000000,2.47,2.56,1.73,1.93,285722,0
+EZRA.US,D,20250113,000000,1.9,1.9,1.81,1.81,39606,0
+EZRA.US,D,20250114,000000,1.86,2.5,1.86,2.22,823829,0
+EZRA.US,D,20250115,000000,2.28,2.37,2.05,2.1,152104,0
+EZRA.US,D,20250116,000000,2.15,2.1892,2.0514,2.15,44398,0
+EZRA.US,D,20250117,000000,2.22,2.22,2.0604,2.14,82646,0
+EZRA.US,D,20250121,000000,2.14,2.4087,2.0808,2.18,97876,0
+EZRA.US,D,20250122,000000,2.16,2.18,2.0897,2.16,28250,0
+EZRA.US,D,20250123,000000,2.25,2.325,2.1608,2.21,29470,0
+EZRA.US,D,20250124,000000,2.21,2.3,2.2,2.2,29501,0
+EZRA.US,D,20250127,000000,2.21,2.2945,2.0101,2.02,56984,0
+EZRA.US,D,20250128,000000,2.02,2.0778,1.8,2,106391,0
+EZRA.US,D,20250129,000000,1.98,2.34,1.9395,2.14,183854,0
+EZRA.US,D,20250130,000000,2.03,2.16,2.02,2.08,72286,0
+EZRA.US,D,20250131,000000,2.05,2.21,1.94,1.97,117818,0
+EZRA.US,D,20250203,000000,1.93,2.01,1.89,1.93,88127,0
+EZRA.US,D,20250204,000000,1.91,2,1.89,1.91,124373,0
+EZRA.US,D,20250205,000000,1.92,1.9393,1.84,1.89,36702,0
+EZRA.US,D,20250206,000000,1.89,1.91,1.78,1.79,130156,0
+EZRA.US,D,20250207,000000,1.9,2.15,1.82,1.94,870396,0
+EZRA.US,D,20250210,000000,1.88,1.9407,1.7279,1.85,163610,0
+EZRA.US,D,20250211,000000,1.79,1.79,1.7101,1.74,62579,0
+EZRA.US,D,20250212,000000,1.72,1.7783,1.6284,1.75,56256,0
+EZRA.US,D,20250213,000000,1.76,1.83,1.681,1.79,101708,0
+EZRA.US,D,20250214,000000,1.84,1.8494,1.7,1.705,83788,0
+EZRA.US,D,20250218,000000,1.71,1.7451,1.51,1.59,139651,0
+EZRA.US,D,20250219,000000,1.59,1.59,1.51,1.525,38228,0
+EZRA.US,D,20250220,000000,1.52,1.52,1.41,1.46,59626,0
+EZRA.US,D,20250221,000000,1.44,1.4795,1.43,1.44,33976,0
+EZRA.US,D,20250224,000000,1.44,1.54,1.44,1.53,39472,0
+EZRA.US,D,20250225,000000,1.53,1.5331,1.4506,1.49,20200,0
+EZRA.US,D,20250226,000000,1.48,1.55,1.45,1.55,27229,0
+EZRA.US,D,20250227,000000,1.51,1.52,1.45,1.46,25620,0
+EZRA.US,D,20250228,000000,1.46,1.47,1.4,1.46,15262,0
+EZRA.US,D,20250303,000000,1.44,1.46,1.36,1.36,23546,0
+EZRA.US,D,20250304,000000,1.37,1.37,1.3,1.37,29916,0
+EZRA.US,D,20250305,000000,1.37,1.49,1.37,1.47,36563,0
+EZRA.US,D,20250306,000000,1.46,1.49,1.402,1.46,55864,0
+EZRA.US,D,20250307,000000,1.45,1.51,1.3701,1.44,38312,0
+EZRA.US,D,20250310,000000,1.42,1.52,1.33,1.41,40728,0
+EZRA.US,D,20250311,000000,1.41,1.46,1.35,1.45,9617,0
+EZRA.US,D,20250312,000000,1.43,1.48,1.35,1.39,19737,0
+EZRA.US,D,20250313,000000,1.41,1.431,1.3,1.3,27803,0
+EZRA.US,D,20250314,000000,1.3,1.3342,1.28,1.28,9773,0
+EZRA.US,D,20250317,000000,1.31,1.35,1.3,1.34,18515,0
+EZRA.US,D,20250318,000000,1.35,1.35,1.31,1.345,17615,0
+EZRA.US,D,20250319,000000,1.34,1.3886,1.2919,1.3529,40497,0
+EZRA.US,D,20250320,000000,1.39,1.4,1.31,1.35,19554,0
+EZRA.US,D,20250321,000000,1.34,1.35,1.3,1.34,34591,0
+EZRA.US,D,20250324,000000,1.35,1.38,1.3,1.3,42878,0
+EZRA.US,D,20250325,000000,1.32,1.33,1.23,1.27,58206,0
+EZRA.US,D,20250326,000000,1.28,1.29,1.25,1.28,17535,0
+EZRA.US,D,20250327,000000,1.33,1.37,1.26,1.265,17230,0
+EZRA.US,D,20250328,000000,1.26,1.3071,1.21,1.22,55260,0
+EZRA.US,D,20250331,000000,1.2,1.21,1.1303,1.19,53834,0
+EZRA.US,D,20250401,000000,1.18,1.24,1.1596,1.2399,29166,0
+EZRA.US,D,20250402,000000,1.23,1.265,1.2,1.24,37313,0
+EZRA.US,D,20250403,000000,1.24,1.31,1.208,1.24,8465,0
+EZRA.US,D,20250404,000000,1.2,1.2048,1.11,1.15,36516,0
+EZRA.US,D,20250407,000000,1.12,1.12,1,1.12,85674,0
+EZRA.US,D,20250408,000000,1.09,1.11,1.09,1.09,37410,0
+EZRA.US,D,20250409,000000,1.09,1.1,1.03,1.07,58869,0
+EZRA.US,D,20250410,000000,1.07,1.1,1.01,1.01,68215,0
+EZRA.US,D,20250411,000000,1.02,1.0436,1.01,1.04,25498,0
+EZRA.US,D,20250414,000000,1.07,1.07,0.9697,1.04,22451,0
+EZRA.US,D,20250415,000000,1.01,1.06,1.0005,1.01,62653,0
+EZRA.US,D,20250416,000000,1.05,1.06,1,1.025,57128,0
+EZRA.US,D,20250417,000000,1.02,1.0499,1.01,1.015,18598,0
+EZRA.US,D,20250421,000000,1.02,1.06,0.9901,0.998,68693,0
+EZRA.US,D,20250422,000000,1.01,1.01,0.9701,0.9999,33475,0
+EZRA.US,D,20250423,000000,1,1.01,0.99,1.01,24629,0
+EZRA.US,D,20250424,000000,1.02,1.0499,1.02,1.04,18682,0
+EZRA.US,D,20250425,000000,1.06,1.29,1.04,1.18,469802,0
+EZRA.US,D,20250428,000000,1.19,1.23,1.1,1.15,56368,0
+EZRA.US,D,20250429,000000,1.13,1.17,1.0601,1.07,53565,0
+EZRA.US,D,20250430,000000,1.135,1.16,1.05,1.14,63002,0
+EZRA.US,D,20250501,000000,1.17,1.17,1.11,1.15,13092,0
+EZRA.US,D,20250502,000000,1.15,1.15,1.08,1.09,23911,0
+EZRA.US,D,20250505,000000,1.14,1.15,1.1,1.15,18988,0
+EZRA.US,D,20250506,000000,1.14,1.18,1.12,1.16,23337,0
+EZRA.US,D,20250507,000000,1.06,1.1266,1.01,1.08,41561,0
+EZRA.US,D,20250508,000000,1.08,1.08,1.04,1.08,20801,0
+EZRA.US,D,20250509,000000,1.07,1.08,1.06,1.07,14309,0
+EZRA.US,D,20250512,000000,1.08,1.15,1.07,1.14,34779,0
+EZRA.US,D,20250513,000000,1.19,1.33,1.15,1.24,41980,0
+EZRA.US,D,20250514,000000,1.21,1.28,1.21,1.23,28993,0
+EZRA.US,D,20250515,000000,1.26,1.26,1.14,1.14,33296,0
+EZRA.US,D,20250516,000000,1.15,1.25,1.13,1.22,42526,0
+EZRA.US,D,20250519,000000,1.27,1.27,1.17,1.21,16846,0
+EZRA.US,D,20250520,000000,1.26,1.26,1.16,1.16,18305,0
+EZRA.US,D,20250521,000000,1.19,1.1957,1.15,1.16,10198,0
+EZRA.US,D,20250522,000000,1.19,1.19,1.15,1.1502,13813,0
+EZRA.US,D,20250523,000000,1.1399,1.17,1.11,1.17,19205,0
+EZRA.US,D,20250527,000000,1.18,1.2501,1.1519,1.2247,19418,0
+EZRA.US,D,20250528,000000,1.25,1.25,1.18,1.21,17672,0
+EZRA.US,D,20250529,000000,1.19,1.21,1.18,1.195,11396,0
+EZRA.US,D,20250530,000000,1.2,1.4351,1.2,1.35,161129,0
+EZRA.US,D,20250602,000000,1.43,1.43,1.3173,1.34,28555,0
+EZRA.US,D,20250603,000000,1.35,1.36,1.2922,1.35,35934,0
+EZRA.US,D,20250604,000000,1.31,1.3799,1.31,1.35,20478,0
+EZRA.US,D,20250605,000000,1.37,1.56,1.3506,1.51,209814,0
+EZRA.US,D,20250606,000000,1.5,1.54,1.4263,1.47,43074,0
+EZRA.US,D,20250609,000000,1.47,1.47,1.38,1.41,44559,0
+EZRA.US,D,20250610,000000,1.4,1.5,1.31,1.32,48505,0
+EZRA.US,D,20250611,000000,1.4,1.4,1.27,1.29,65330,0
+EZRA.US,D,20250612,000000,1.29,1.3587,1.24,1.25,25050,0
+EZRA.US,D,20250613,000000,1.25,1.2926,1.2,1.2208,34082,0
+EZRA.US,D,20250616,000000,1.16,1.25,1.09,1.18,5219269,0
+EZRA.US,D,20250617,000000,1.43,2.32,1.31,2.17,19294752,0
+EZRA.US,D,20250618,000000,3.13,3.55,2.67,2.92,49928518,0
+EZRA.US,D,20250620,000000,2.45,2.6399,2.25,2.47,1579803,0
+EZRA.US,D,20250623,000000,2.24,2.45,1.9,1.9,839072,0
+EZRA.US,D,20250624,000000,1.88,2.6,1.88,2.39,1928019,0
+EZRA.US,D,20250625,000000,2.21,2.5438,2.1601,2.18,586563,0
+EZRA.US,D,20250626,000000,2.38,2.5,2.2506,2.39,483570,0
+EZRA.US,D,20250627,000000,2.35,2.399,2.12,2.14,255742,0
+EZRA.US,D,20250630,000000,2.05,2.0793,1.85,1.87,233234,0
+EZRA.US,D,20250701,000000,1.94,1.9993,1.8,1.8,172248,0
+EZRA.US,D,20250702,000000,1.8,1.8599,1.72,1.73,105833,0
+EZRA.US,D,20250703,000000,1.7,1.7394,1.61,1.62,160398,0
+EZRA.US,D,20250707,000000,1.62,1.63,1.52,1.58,129074,0
+EZRA.US,D,20250708,000000,1.55,1.64,1.55,1.6,146720,0
+EZRA.US,D,20250709,000000,1.63,1.7399,1.61,1.7,230073,0
+EZRA.US,D,20250710,000000,1.66,1.69,1.55,1.55,147382,0
+EZRA.US,D,20250711,000000,1.55,1.59,1.43,1.5,1323848,0
+EZRA.US,D,20250714,000000,1.49,1.55,1.4205,1.53,154565,0
+EZRA.US,D,20250715,000000,1.53,1.53,1.45,1.45,98244,0
+EZRA.US,D,20250716,000000,1.44,1.45,1.4,1.41,171168,0
+EZRA.US,D,20250717,000000,1.41,1.4998,1.39,1.48,217923,0
+EZRA.US,D,20250718,000000,1.48,1.48,1.4004,1.45,120735,0
+EZRA.US,D,20250721,000000,1.43,1.466,1.4201,1.43,46602,0
+EZRA.US,D,20250722,000000,1.44,1.48,1.41,1.46,116929,0
+EZRA.US,D,20250723,000000,1.45,1.54,1.42,1.51,330695,0
+EZRA.US,D,20250724,000000,1.51,1.52,1.36,1.39,253514,0
+EZRA.US,D,20250725,000000,1.35,1.4032,1.23,1.3,299049,0
+EZRA.US,D,20250728,000000,1.3,1.32,1.23,1.27,153232,0
+EZRA.US,D,20250729,000000,1.28,1.34,1.25,1.32,199101,0
+EZRA.US,D,20250730,000000,1.32,1.35,1.2501,1.28,175142,0
+EZRA.US,D,20250731,000000,1.18,1.1999,1.03,1.07,655472,0
+EZRA.US,D,20250801,000000,1.05,1.07,1.01,1.05,153361,0
+EZRA.US,D,20250804,000000,1.04,1.1,1.02,1.07,100581,0
+EZRA.US,D,20250805,000000,1.07,1.1096,0.9147,1,144133,0
+EZRA.US,D,20250806,000000,1.05,1.05,0.99,1.02,72215,0
+EZRA.US,D,20250807,000000,1.06,1.06,1,1.03,56245,0
+EZRA.US,D,20250808,000000,1.02,1.03,1,1.02,39142,0
+EZRA.US,D,20250811,000000,1,1.0799,1,1.05,61774,0
+EZRA.US,D,20250812,000000,1.05,1.07,1.04,1.05,74333,0
+EZRA.US,D,20250813,000000,1.06,1.0977,1.05,1.05,57453,0
+EZRA.US,D,20250814,000000,1.05,1.0601,1.02,1.03,74019,0
+EZRA.US,D,20250815,000000,1.04,1.0852,1.02,1.06,26072,0
+EZRA.US,D,20250818,000000,1.02,1.05,1,1,100125,0
+EZRA.US,D,20250819,000000,0.9937,1.0291,0.92,0.9389,147784,0
+EZRA.US,D,20250820,000000,0.92,0.92,0.85,0.8938,355297,0
+EZRA.US,D,20250821,000000,0.89,0.899,0.86,0.8854,67158,0
+EZRA.US,D,20250822,000000,0.8854,0.95,0.87,0.95,37377,0
+EZRA.US,D,20250825,000000,0.95,0.9509,0.8914,0.93,14021,0
+EZRA.US,D,20250826,000000,0.93,0.95,0.93,0.9401,12775,0
+EZRA.US,D,20250827,000000,0.94,0.98,0.93,0.9601,44915,0
+EZRA.US,D,20250828,000000,0.96,0.985,0.944181,0.9637,35858,0
+EZRA.US,D,20250829,000000,0.965,0.9896,0.945,0.9697,38857,0
+EZRA.US,D,20250902,000000,0.9588,0.9697,0.8304,0.9036,279913,0
+EZRA.US,D,20250903,000000,0.9037,0.92,0.86,0.8701,154401,0
+EZRA.US,D,20250904,000000,0.88,0.88,0.83,0.8401,173386,0
+EZRA.US,D,20250905,000000,0.82,0.87,0.82,0.8423,30890,0
+EZRA.US,D,20250908,000000,0.84,0.89,0.717,0.7722,898203,0
+EZRA.US,D,20250909,000000,0.72,0.768,0.7181,0.7415,216899,0
+EZRA.US,D,20250910,000000,0.736,0.8,0.736,0.78,144339,0
+EZRA.US,D,20250911,000000,0.7745,0.798,0.76,0.78,102918,0
+EZRA.US,D,20250912,000000,0.79,0.8,0.7801,0.786,58295,0
+EZRA.US,D,20250915,000000,1.55,1.67,0.76,0.798,56056253,0
+EZRA.US,D,20250916,000000,0.77,0.7991,0.6674,0.683,3079298,0
+EZRA.US,D,20250917,000000,0.8453,0.9081,0.7,0.728,36288656,0
+EZRA.US,D,20250918,000000,0.75,0.82,0.71,0.7686,2507222,0
+EZRA.US,D,20250919,000000,0.74,0.7876,0.7302,0.735,888955,0
+EZRA.US,D,20250922,000000,0.888,1.95,0.81,1.08,102970061,0
+EZRA.US,D,20250923,000000,0.88,1.06,0.88,0.94,3258595,0
+EZRA.US,D,20250924,000000,0.93,1.03,0.93,0.9759,1285343,0
+EZRA.US,D,20250925,000000,0.93,0.969999,0.91,0.9248,729682,0
+EZRA.US,D,20250926,000000,0.9,0.942999,0.7177,0.8761,1098235,0
+EZRA.US,D,20250929,000000,0.88,1.22,0.88,0.9382,14385940,0
+EZRA.US,D,20250930,000000,1.1,1.11,0.8958,0.92,3839961,0
+EZRA.US,D,20251001,000000,0.89,0.96,0.89,0.9276,800770,0
+EZRA.US,D,20251002,000000,0.91,0.9844,0.9,0.98,736159,0
+EZRA.US,D,20251003,000000,0.96,1.15,0.96,1.07,3262220,0
+EZRA.US,D,20251006,000000,1.05,1.07,1.02,1.07,901383,0
+EZRA.US,D,20251007,000000,0.99,1.04,0.9728,0.9803,1318233,0
+EZRA.US,D,20251008,000000,0.97,1.06,0.97,1.05,903023,0
+EZRA.US,D,20251009,000000,1.05,1.05,0.9969,1.01,531527,0
+EZRA.US,D,20251010,000000,1,1,0.9232,0.9422,982721,0
+EZRA.US,D,20251013,000000,0.9422,0.98,0.9251,0.9359,350175,0
+EZRA.US,D,20251014,000000,0.9,0.9228,0.89,0.9117,310510,0
+EZRA.US,D,20251015,000000,0.8913,0.9112,0.8503,0.8629,498550,0
+EZRA.US,D,20251016,000000,0.8685,0.8935,0.83,0.835,414998,0
+EZRA.US,D,20251017,000000,0.82,0.835,0.8,0.819,296148,0
+EZRA.US,D,20251020,000000,0.835,0.8652,0.8241,0.8639,212592,0
+EZRA.US,D,20251021,000000,0.841,0.8598,0.7858,0.7983,244427,0
+EZRA.US,D,20251022,000000,0.8,0.8302,0.782,0.8169,462637,0
+EZRA.US,D,20251023,000000,0.83,0.87,0.83,0.8683,357827,0
+EZRA.US,D,20251024,000000,0.8403,0.97795,0.8336,0.9699,731037,0
+EZRA.US,D,20251027,000000,1,1,0.8811,0.9501,12932215,0
+EZRA.US,D,20251028,000000,1.125,1.33,0.98,1.07,41300381,0
+EZRA.US,D,20251029,000000,0.997,1.09,0.95,1,2611181,0
+EZRA.US,D,20251030,000000,0.93,0.9587,0.9,0.9495,1167491,0
+EZRA.US,D,20251031,000000,0.93,0.96,0.9117,0.9368,627677,0
+EZRA.US,D,20251103,000000,0.9368,1,0.913601,0.9635,620029,0
+EZRA.US,D,20251104,000000,0.96,0.96,0.8614,0.8733,656197,0
+EZRA.US,D,20251105,000000,0.88,0.92,0.88,0.9112,219444,0
+EZRA.US,D,20251106,000000,0.89,0.909,0.8503,0.88,275078,0
+EZRA.US,D,20251107,000000,0.85,0.88,0.76,0.8417,610332,0
+EZRA.US,D,20251110,000000,0.825,0.8449,0.82,0.8258,135921,0
+EZRA.US,D,20251111,000000,0.82,0.82,0.7555,0.7664,461385,0
+EZRA.US,D,20251112,000000,0.7679,0.8,0.7605,0.7949,225353,0
+EZRA.US,D,20251113,000000,0.7811,0.789535,0.7306,0.7407,191497,0
+EZRA.US,D,20251114,000000,0.72,0.7251,0.67,0.7051,314640,0
+EZRA.US,D,20251117,000000,0.7056,0.719999,0.6746,0.68,166216,0
+EZRA.US,D,20251118,000000,0.67,0.7642,0.6654,0.7462,249049,0
+EZRA.US,D,20251119,000000,0.75,0.75,0.7092,0.7206,106853,0
+EZRA.US,D,20251120,000000,0.73,0.75,0.652,0.652,300641,0
+EZRA.US,D,20251121,000000,0.6741,0.68,0.61,0.6447,306069,0
+EZRA.US,D,20251124,000000,0.6702,0.7285,0.6701,0.7205,159695,0
+EZRA.US,D,20251125,000000,0.7473,0.75499,0.6448,0.6501,35578644,0
+EZRA.US,D,20251126,000000,0.63,0.68,0.63,0.6557,1114674,0
+EZRA.US,D,20251128,000000,0.645,0.669799,0.6315,0.6554,313185,0
+EZRA.US,D,20251201,000000,0.6481,0.6999,0.6395,0.664,712295,0
+EZRA.US,D,20251202,000000,0.6786,0.71,0.65,0.7097,623660,0
+EZRA.US,D,20251203,000000,0.7025,0.7379,0.6709,0.7338,377485,0
+EZRA.US,D,20251204,000000,0.7,0.7499,0.7,0.7361,178982,0
+EZRA.US,D,20251205,000000,0.725,0.7342,0.7016,0.725,168224,0
+EZRA.US,D,20251208,000000,0.7335,0.8299,0.69,0.7065,378821,0
+EZRA.US,D,20251209,000000,0.7,0.7349,0.6986,0.7338,249284,0
+EZRA.US,D,20251210,000000,0.717,0.7298,0.678,0.6955,254465,0
+EZRA.US,D,20251211,000000,0.7085,0.7155,0.6783,0.687,219630,0
+EZRA.US,D,20251212,000000,0.69,0.7,0.65,0.6628,123887,0
+EZRA.US,D,20251215,000000,0.67,0.6856,0.62,0.6254,362705,0
+EZRA.US,D,20251216,000000,0.6223,0.6484,0.6,0.613,217863,0
+EZRA.US,D,20251217,000000,0.6211,0.625299,0.5901,0.5912,111042,0
+EZRA.US,D,20251218,000000,0.59,0.6196,0.59,0.5902,98595,0
+EZRA.US,D,20251219,000000,0.595,0.65,0.5638,0.65,376303,0
+EZRA.US,D,20251222,000000,0.6329,0.6329,0.6,0.6062,120445,0
+EZRA.US,D,20251223,000000,0.6,0.621,0.59,0.621,185996,0
+EZRA.US,D,20251224,000000,0.6112,0.6183,0.5906,0.6183,80039,0
+EZRA.US,D,20251226,000000,0.6015,0.60375,0.5516,0.5582,309025,0
+EZRA.US,D,20251229,000000,0.5507,0.5798,0.5029,0.5251,684170,0
+EZRA.US,D,20251230,000000,0.5298,0.539,0.5149,0.5232,154797,0
+EZRA.US,D,20251231,000000,0.51,0.523,0.5002,0.5113,424260,0
+EZRA.US,D,20260102,000000,0.5152,0.5376,0.51,0.5376,119259,0
+EZRA.US,D,20260105,000000,0.557,0.5833,0.5163,0.56275,483051,0
+EZRA.US,D,20260106,000000,0.5559,0.6142,0.5401,0.6081,240636,0
+EZRA.US,D,20260107,000000,0.61985,0.6471,0.54,0.57,9279806,0
+EZRA.US,D,20260108,000000,0.5485,0.5711,0.5405,0.56,369300,0
+EZRA.US,D,20260109,000000,0.5515,0.5583,0.51,0.5327,465963,0
+EZRA.US,D,20260112,000000,0.52,0.5503,0.4902,0.5155,312009,0
+EZRA.US,D,20260113,000000,0.5153,0.522,0.495,0.5192,170727,0
+EZRA.US,D,20260114,000000,0.51,0.52,0.4989,0.5192,109348,0
+EZRA.US,D,20260115,000000,0.53,0.53,0.505,0.519,201110,0
+EZRA.US,D,20260116,000000,0.515,0.515,0.5001,0.5077,105104,0
+EZRA.US,D,20260120,000000,0.5015,0.506899,0.46,0.468,378223,0
+EZRA.US,D,20260121,000000,0.4729,0.4913,0.4656,0.4681,114415,0
+EZRA.US,D,20260122,000000,0.4681,0.5536,0.4681,0.5441,1056397,0
+EZRA.US,D,20260123,000000,0.46,0.4799,0.394949,0.4148,2254732,0
+EZRA.US,D,20260126,000000,0.319,0.341,0.26,0.2695,3100856,0
+EZRA.US,D,20260127,000000,0.2768,0.2915,0.27,0.2751,1752060,0
+EZRA.US,D,20260128,000000,0.2092,0.2346,0.15,0.1971,14630353,0
+EZRA.US,D,20260129,000000,0.19,0.2086,0.182,0.2086,4092037,0
+EZRA.US,D,20260130,000000,0.2006,0.23,0.1852,0.2291,6563211,0
+EZRA.US,D,20260202,000000,0.2249,0.227,0.1907,0.1966,4912509,0
+EZRA.US,D,20260203,000000,0.1969,0.2001,0.1888,0.191,881509,0
+EZRA.US,D,20260204,000000,0.195,0.2071,0.171,0.176,2313357,0
+EZRA.US,D,20260205,000000,0.1843,0.193,0.1654,0.1654,3124238,0
+EZRA.US,D,20260206,000000,0.17,0.1793,0.15,0.162,2810795,0
+EZRA.US,D,20260209,000000,0.22085,0.2914,0.187,0.252,382323175,0
+EZRA.US,D,20260210,000000,0.2,0.2444,0.1844,0.209,22507605,0
+EZRA.US,D,20260211,000000,0.198,0.23,0.198,0.217,5061736,0
+EZRA.US,D,20260212,000000,0.2128,0.2398,0.2029,0.2078,3806562,0
+EZRA.US,D,20260213,000000,0.2025,0.217,0.1922,0.1922,1739708,0
+EZRA.US,D,20260217,000000,0.186,0.199,0.175,0.1822,2500551,0
+EZRA.US,D,20260218,000000,0.1762,0.1967,0.1746,0.188,1187403,0
diff --git a/daily/us/nasdaq stocks/1/fa.us.txt b/daily/us/nasdaq stocks/1/fa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e605fc9c090fd15f8a2f7c38063097be8380ddc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fa.us.txt	
@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FA.US,D,20210623,000000,17.8768,18.4622,16.8952,17.7417,9427773.4155358,0
+FA.US,D,20210624,000000,17.1113,18.9125,17.1113,18.0209,1580358.2671961,0
+FA.US,D,20210625,000000,17.6967,18.8405,17.6967,18.4802,940480.08614507,0
+FA.US,D,20210628,000000,18.7234,19.2457,18.4172,19.2007,966930.33559466,0
+FA.US,D,20210629,000000,19.1377,19.1827,18.048,18.2821,2680096.1480521,0
+FA.US,D,20210630,000000,18.2101,18.5883,17.8318,17.9309,232639.16557586,0
+FA.US,D,20210701,000000,18.0119,18.4622,17.5256,18.0029,333391.28699428,0
+FA.US,D,20210702,000000,18.0119,18.2641,17.5977,18.0119,166829.4437179,0
+FA.US,D,20210706,000000,17.8768,18.057,15.8325,17.2644,553120.11923609,0
+FA.US,D,20210707,000000,17.1113,17.8858,17.1113,17.2824,198256.39515452,0
+FA.US,D,20210708,000000,17.1113,17.8228,16.8682,17.4626,269873.37970597,0
+FA.US,D,20210709,000000,17.4626,18.3451,17.4626,17.9309,331505.86977563,0
+FA.US,D,20210712,000000,18.0119,18.084,17.7237,17.9759,240260.78147033,0
+FA.US,D,20210713,000000,17.9759,18.4532,17.2014,17.4536,129893.92053703,0
+FA.US,D,20210714,000000,17.3725,17.9804,17.2819,17.3905,226073.51656888,0
+FA.US,D,20210715,000000,17.4085,17.8949,16.9672,17.1564,203663.92274864,0
+FA.US,D,20210716,000000,17.1113,17.7417,16.6853,16.9222,142044.7571823,0
+FA.US,D,20210719,000000,16.652,17.3005,16.2828,17.1203,376972.406202,0
+FA.US,D,20210720,000000,17.1203,17.8768,16.8051,17.6877,353405.80134418,0
+FA.US,D,20210721,000000,17.8408,18.0119,17.0213,17.7147,601341.49672222,0
+FA.US,D,20210722,000000,17.9129,17.9129,17.0213,17.2734,441202.06404222,0
+FA.US,D,20210723,000000,17.3725,17.5346,17.0393,17.0663,293100.20972934,0
+FA.US,D,20210726,000000,17.1383,17.3905,17.0303,17.0753,182859.93157751,0
+FA.US,D,20210727,000000,17.1203,17.2284,16.8231,16.9312,296574.57396794,0
+FA.US,D,20210728,000000,16.9222,17.1924,16.8412,16.8412,296968.75719092,0
+FA.US,D,20210729,000000,16.9042,17.6967,16.9042,17.3095,173671.57616861,0
+FA.US,D,20210730,000000,17.3275,17.7508,17.1203,17.6607,96030.80574486,0
+FA.US,D,20210802,000000,17.6787,17.7778,17.2734,17.2734,120052.66446584,0
+FA.US,D,20210803,000000,17.3815,17.5166,17.0033,17.0663,77518.629143388,0
+FA.US,D,20210804,000000,16.9943,17.3364,16.661,16.7691,451631.81900969,0
+FA.US,D,20210805,000000,16.8141,17.1023,16.8141,16.9222,127181.27373776,0
+FA.US,D,20210806,000000,17.0843,17.2239,16.544,16.58,64834.81236564,0
+FA.US,D,20210809,000000,16.661,16.8637,16.3999,16.4989,124634.07285462,0
+FA.US,D,20210810,000000,16.661,16.8412,16.3008,16.8231,233158.82120503,0
+FA.US,D,20210811,000000,16.8321,17.8949,16.634,17.8318,296432.44593262,0
+FA.US,D,20210812,000000,18.147,20.5066,17.8318,20.4255,1702689.4217283,0
+FA.US,D,20210813,000000,21.0559,22.2087,20.7813,21.5513,824785.64463752,0
+FA.US,D,20210816,000000,21.3081,21.9655,20.9028,21.7044,630476.63358918,0
+FA.US,D,20210817,000000,21.4522,21.7224,20.7047,20.7678,548805.20091355,0
+FA.US,D,20210818,000000,20.7407,21.3261,20.5786,21.155,256362.3333476,0
+FA.US,D,20210819,000000,21.0469,21.5873,20.8308,20.9659,266389.02208988,0
+FA.US,D,20210820,000000,20.9659,21.8215,20.8938,21.5603,236980.73290502,0
+FA.US,D,20210823,000000,21.8305,21.8755,20.9839,21.083,197539.09272623,0
+FA.US,D,20210824,000000,21.0379,21.4252,20.9839,21.182,241385.59162492,0
+FA.US,D,20210825,000000,21.182,21.5422,20.8128,21.164,137104.69757938,0
+FA.US,D,20210826,000000,21.0019,21.4483,20.4976,20.6417,399879.44814588,0
+FA.US,D,20210827,000000,20.7047,21.3081,20.1193,21.119,275556.28036854,0
+FA.US,D,20210830,000000,21.092,21.092,19.3898,19.7231,591501.3510263,0
+FA.US,D,20210831,000000,20.0653,20.7227,19.9752,20.4345,324549.36867149,0
+FA.US,D,20210901,000000,20.5066,20.5156,19.597,19.8582,438074.13688973,0
+FA.US,D,20210902,000000,19.9122,21.137,19.8311,20.7948,309762.501121,0
+FA.US,D,20210903,000000,20.5696,21.5513,20.2454,20.9839,599053.01327838,0
+FA.US,D,20210907,000000,20.9389,22.0016,20.6895,20.8758,513278.74395793,0
+FA.US,D,20210908,000000,20.7317,21.3441,20.1373,20.6507,426877.11260654,0
+FA.US,D,20210909,000000,20.6237,21.5423,20.3445,21.164,494909.80576706,0
+FA.US,D,20210910,000000,21.2541,21.925,21.0559,21.7314,452964.26934089,0
+FA.US,D,20210913,000000,21.7944,22.2717,20.7407,21.3441,356246.14130018,0
+FA.US,D,20210914,000000,21.3081,21.8305,20.2184,20.3625,538534.22961055,0
+FA.US,D,20210915,000000,20.3355,21.074,20.1553,20.7047,529478.0088595,0
+FA.US,D,20210916,000000,20.7047,21.9295,19.8108,21.7224,705192.67553594,0
+FA.US,D,20210917,000000,21.7224,21.9565,19.3718,20.0383,5671694.7552826,0
+FA.US,D,20210920,000000,19.4619,20.5471,19.2548,20.0383,969827.30468975,0
+FA.US,D,20210921,000000,20.1553,20.2544,18.492,18.9125,1320380.5519499,0
+FA.US,D,20210922,000000,18.9485,19.2277,18.0119,18.147,1083529.7329521,0
+FA.US,D,20210923,000000,18.2821,18.8405,18.102,18.7324,425919.96911863,0
+FA.US,D,20210924,000000,18.7234,18.9666,18.0299,18.4622,859673.63580944,0
+FA.US,D,20210927,000000,18.4082,18.6784,18.138,18.5253,603149.18767154,0
+FA.US,D,20210928,000000,18.3451,18.6874,17.4265,17.8949,668164.99120717,0
+FA.US,D,20210929,000000,17.9309,18.2821,17.3725,17.4085,497112.79031465,0
+FA.US,D,20210930,000000,17.5256,17.7778,16.598,17.1564,833358.85214352,0
+FA.US,D,20211001,000000,17.3275,18.5613,16.9627,18.3992,563727.53424772,0
+FA.US,D,20211004,000000,18.3632,18.4983,17.7778,18.3812,516413.33336208,0
+FA.US,D,20211005,000000,18.4082,18.9846,18.0119,18.8765,529128.24064756,0
+FA.US,D,20211006,000000,18.6604,19.2007,18.102,19.1647,469172.41724466,0
+FA.US,D,20211007,000000,19.3538,20.2454,18.4892,18.5793,876991.04861394,0
+FA.US,D,20211008,000000,18.5883,19.1287,18.2641,18.9485,416109.80355517,0
+FA.US,D,20211011,000000,18.9215,19.5429,18.5343,18.9125,229490.14129313,0
+FA.US,D,20211012,000000,18.9125,19.0836,18.4352,18.7774,164317.77484358,0
+FA.US,D,20211013,000000,18.7954,18.7954,18.3992,18.6964,104800.54967471,0
+FA.US,D,20211014,000000,19.0476,19.1287,18.3451,18.6874,144132.26270118,0
+FA.US,D,20211015,000000,18.9846,19.1557,18.4712,18.5703,197502.45034212,0
+FA.US,D,20211018,000000,18.5073,18.9981,18.111,18.7954,162793.22958964,0
+FA.US,D,20211019,000000,18.9035,19.0656,18.6333,18.6784,255954.82562131,0
+FA.US,D,20211020,000000,18.7144,19.1557,18.3497,18.9215,174287.83444679,0
+FA.US,D,20211021,000000,18.9215,19.8582,18.9215,19.1467,260744.98456198,0
+FA.US,D,20211022,000000,19.0296,19.4799,19.0296,19.3628,100022.60486208,0
+FA.US,D,20211025,000000,19.4259,19.7096,19.0386,19.1377,194098.0397459,0
+FA.US,D,20211026,000000,19.2367,19.3898,18.944,19.1377,167022.64901592,0
+FA.US,D,20211027,000000,19.1197,19.1827,18.7009,18.7414,170291.59382846,0
+FA.US,D,20211028,000000,18.7594,19.0926,17.6517,17.8678,647975.03756366,0
+FA.US,D,20211029,000000,17.8678,18.2371,16.8051,16.8412,929190.90071398,0
+FA.US,D,20211101,000000,16.8412,17.6922,16.5259,17.2824,616830.12144714,0
+FA.US,D,20211102,000000,17.3005,18.0705,16.9447,17.2464,429177.81017842,0
+FA.US,D,20211103,000000,17.2194,17.9759,17.2014,17.8678,471168.87199091,0
+FA.US,D,20211104,000000,17.9849,18.7549,17.9264,18.3902,407667.62033174,0
+FA.US,D,20211105,000000,18.3632,19.1917,18.3632,18.9576,631866.82343473,0
+FA.US,D,20211108,000000,19.8131,22.1547,19.8131,20.7137,711460.74396896,0
+FA.US,D,20211109,000000,18.9576,19.606,18.3992,19.588,1311294.3510664,0
+FA.US,D,20211110,000000,19.4799,19.4799,18.0119,18.5163,1144522.6468628,0
+FA.US,D,20211111,000000,18.0029,18.3451,17.7237,17.8318,8462895.0534512,0
+FA.US,D,20211112,000000,17.6607,18.5523,17.6607,18.0299,3699214.1216187,0
+FA.US,D,20211115,000000,17.8318,17.8318,17.0483,17.4355,3784084.5454645,0
+FA.US,D,20211116,000000,17.2824,17.6877,17.1662,17.5616,1071264.5276535,0
+FA.US,D,20211117,000000,17.5346,17.8588,17.2014,17.8228,1070277.4040331,0
+FA.US,D,20211118,000000,17.8768,17.8768,17.0123,17.2104,896535.87422209,0
+FA.US,D,20211119,000000,17.0213,17.2824,16.616,16.67,960754.42830955,0
+FA.US,D,20211122,000000,17.0483,17.2824,16.4629,16.8862,1095707.218604,0
+FA.US,D,20211123,000000,16.7961,17.1654,16.4449,16.4809,1427734.9647594,0
+FA.US,D,20211124,000000,16.4449,16.661,15.9045,16.634,885549.82124135,0
+FA.US,D,20211126,000000,16.0216,16.9852,15.9586,16.1297,432322.39296005,0
+FA.US,D,20211129,000000,16.4089,16.553,16.1063,16.2287,1057566.9382487,0
+FA.US,D,20211130,000000,16.0126,16.2378,15.5173,15.6163,1110911.5872583,0
+FA.US,D,20211201,000000,15.9225,16.1837,15.1841,15.1931,1144519.315737,0
+FA.US,D,20211202,000000,15.2921,15.7694,15.2111,15.6614,546228.01989796,0
+FA.US,D,20211203,000000,15.5443,15.7064,15.094,15.2831,598649.94705319,0
+FA.US,D,20211206,000000,15.2111,15.7424,15.0219,15.7334,1142196.4106596,0
+FA.US,D,20211207,000000,15.9676,16.2828,14.7619,15.6524,807713.62476902,0
+FA.US,D,20211208,000000,15.6974,16.2648,15.5623,16.0756,529051.62475351,0
+FA.US,D,20211209,000000,15.9496,16.2017,15.7334,15.7424,379914.9006834,0
+FA.US,D,20211210,000000,15.7604,15.9676,15.085,15.3642,769518.93602518,0
+FA.US,D,20211213,000000,15.3282,15.7559,15.121,15.2111,430852.25609462,0
+FA.US,D,20211214,000000,15.049,15.3732,14.7878,14.9679,551377.94042804,0
+FA.US,D,20211215,000000,15.0129,15.5353,14.8914,15.2921,466213.26713412,0
+FA.US,D,20211216,000000,15.3191,15.8415,14.8869,15.13,962929.65347524,0
+FA.US,D,20211217,000000,15.0219,15.5263,14.9049,15.3011,2663461.6160423,0
+FA.US,D,20211220,000000,14.7887,15.2831,14.7563,15.076,1181479.2671739,0
+FA.US,D,20211221,000000,15.175,15.8145,15.112,15.7784,807695.85876461,0
+FA.US,D,20211222,000000,15.6434,15.9586,15.0129,15.9586,579125.10820001,0
+FA.US,D,20211223,000000,16.0937,16.4359,15.9766,16.3548,382228.92275858,0
+FA.US,D,20211227,000000,16.3368,16.9132,16.2648,16.625,396527.22518764,0
+FA.US,D,20211228,000000,16.598,17.1383,16.4719,17.1023,726782.81240249,0
+FA.US,D,20211229,000000,17.1113,17.2779,17.0213,17.1293,360495.54748144,0
+FA.US,D,20211230,000000,16.9402,17.341,16.8952,16.9312,462976.52320458,0
+FA.US,D,20211231,000000,16.9582,17.2374,16.9582,17.1474,421690.54969235,0
+FA.US,D,20220103,000000,17.2104,17.4626,16.7871,17.0753,517059.57177271,0
+FA.US,D,20220104,000000,17.2284,17.3545,16.4589,17.0393,474105.81459593,0
+FA.US,D,20220105,000000,17.0123,17.1113,16.0847,16.3008,660669.95809417,0
+FA.US,D,20220106,000000,16.4629,16.7421,16.2017,16.4899,392810.79913886,0
+FA.US,D,20220107,000000,16.4899,16.544,16.1297,16.2107,461725.13026853,0
+FA.US,D,20220110,000000,16.0756,16.1927,15.5803,16.0126,524961.00223673,0
+FA.US,D,20220111,000000,16.2017,16.589,16.0306,16.562,437984.19649237,0
+FA.US,D,20220112,000000,16.634,16.8321,16.3638,16.4899,224254.72186679,0
+FA.US,D,20220113,000000,16.4809,16.7691,16.0847,16.1477,217581.36645803,0
+FA.US,D,20220114,000000,15.9946,16.1432,15.6163,15.9135,260920.42385558,0
+FA.US,D,20220118,000000,15.6434,15.8775,15.2651,15.3552,359924.81458957,0
+FA.US,D,20220119,000000,15.3101,15.6974,15.2831,15.5353,425852.2362268,0
+FA.US,D,20220120,000000,15.6524,15.7694,15.031,15.058,226739.74173448,0
+FA.US,D,20220121,000000,14.8688,15.4272,14.7518,14.7518,306213.7417389,0
+FA.US,D,20220124,000000,14.4996,15.3957,14.2745,15.3462,358381.39295593,0
+FA.US,D,20220125,000000,14.9139,15.2831,14.5266,14.8869,353241.46580333,0
+FA.US,D,20220126,000000,15.049,15.4192,14.3645,14.4906,289328.26491677,0
+FA.US,D,20220127,000000,14.5897,14.8779,14.1127,14.2474,220296.23400785,0
+FA.US,D,20220128,000000,14.2564,14.7428,14.0043,14.7428,437998.63137096,0
+FA.US,D,20220131,000000,14.6347,15.2741,14.315,15.2381,537298.38192836,0
+FA.US,D,20220201,000000,15.3372,15.3552,14.9769,15.2741,306219.29361528,0
+FA.US,D,20220202,000000,15.2651,15.3732,14.9139,15.2471,311556.86756701,0
+FA.US,D,20220203,000000,15.067,15.3101,14.7248,14.8058,351002.94924691,0
+FA.US,D,20220204,000000,14.7157,14.9679,14.4185,14.8238,229405.75277215,0
+FA.US,D,20220207,000000,14.8598,15.0602,14.7248,14.8598,276515.644607,0
+FA.US,D,20220208,000000,14.8418,15.2561,14.7968,15.1841,434663.06404186,0
+FA.US,D,20220209,000000,15.2921,15.7244,15.1006,15.7064,484686.58060093,0
+FA.US,D,20220210,000000,15.5623,16.2152,15.5623,15.8325,445397.06183495,0
+FA.US,D,20220211,000000,15.7875,15.9135,15.2111,15.4002,312416.29803064,0
+FA.US,D,20220214,000000,15.4632,15.8415,15.2921,15.4452,736357.57840744,0
+FA.US,D,20220215,000000,15.6974,16.1747,15.5353,16.1657,243908.36425199,0
+FA.US,D,20220216,000000,15.9766,16.1207,15.6614,16.0216,250888.18323692,0
+FA.US,D,20220217,000000,15.8685,15.9406,15.5884,15.6974,165221.62031825,0
+FA.US,D,20220218,000000,15.5983,15.6073,14.7338,14.7788,361275.03092519,0
+FA.US,D,20220222,000000,14.8418,14.8598,14.1484,14.2564,302490.65343847,0
+FA.US,D,20220223,000000,14.3825,14.7329,13.8061,13.8422,291517.92496104,0
+FA.US,D,20220224,000000,13.4459,14.4996,13.2928,14.4095,637895.05080814,0
+FA.US,D,20220225,000000,14.4906,14.8328,14.2204,14.4276,466054.48346965,0
+FA.US,D,20220228,000000,14.3195,14.7157,14.1754,14.5446,1182325.3731342,0
+FA.US,D,20220301,000000,14.7157,14.7878,14.0943,14.2474,598812.06184349,0
+FA.US,D,20220302,000000,14.3645,14.7428,14.2024,14.5717,546486.73733726,0
+FA.US,D,20220303,000000,14.7338,14.8688,14.4005,14.7518,213193.16336728,0
+FA.US,D,20220304,000000,14.5446,14.7608,14.1484,14.2745,382944.00443633,0
+FA.US,D,20220307,000000,14.4996,14.5446,13.9412,13.9683,393341.55852079,0
+FA.US,D,20220308,000000,13.9773,14.1214,13.5089,13.635,540467.39296607,0
+FA.US,D,20220309,000000,13.9773,14.3195,13.7161,14.2294,272359.50994894,0
+FA.US,D,20220310,000000,13.9322,14.3555,13.5089,14.3195,228325.3576286,0
+FA.US,D,20220311,000000,14.3375,14.5446,14.1033,14.2114,312649.4768386,0
+FA.US,D,20220314,000000,14.3465,14.8959,14.0133,14.8418,388972.23180973,0
+FA.US,D,20220315,000000,14.9229,15.3642,14.8148,15.1931,362137.79251464,0
+FA.US,D,20220316,000000,15.3462,15.4272,14.6707,15.175,565178.79473345,0
+FA.US,D,20220317,000000,15.058,15.4677,15.058,15.4542,486020.14130741,0
+FA.US,D,20220318,000000,15.3462,15.9496,15.175,15.8055,792686.91615892,0
+FA.US,D,20220321,000000,15.7514,15.9045,15.175,15.2201,449274.49229874,0
+FA.US,D,20220322,000000,15.3732,15.9766,15.3372,15.7784,542192.91614497,0
+FA.US,D,20220323,000000,16.7331,17.1113,16.2918,17.0213,1246119.7638663,0
+FA.US,D,20220324,000000,17.1564,17.6067,16.9447,17.4265,658541.36869008,0
+FA.US,D,20220325,000000,17.5796,17.8048,17.2014,17.6427,631654.74175702,0
+FA.US,D,20220328,000000,17.5166,17.7327,17.1924,17.5166,385433.46580512,0
+FA.US,D,20220329,000000,17.6607,18.5163,17.5706,18.4442,738339.5982751,0
+FA.US,D,20220330,000000,18.4352,18.6333,18.102,18.5073,780870.30247172,0
+FA.US,D,20220331,000000,18.4442,18.9235,17.8498,18.183,717214.7086492,0
+FA.US,D,20220401,000000,18.2101,18.8945,18.084,18.2191,630755.33778346,0
+FA.US,D,20220404,000000,18.3992,18.4802,18.084,18.2371,310929.50553607,0
+FA.US,D,20220405,000000,18.2461,18.7414,17.8318,17.8588,242863.50111727,0
+FA.US,D,20220406,000000,17.6787,17.7237,17.2284,17.3005,279727.96028047,0
+FA.US,D,20220407,000000,17.4355,17.6787,17.0213,17.1654,304827.99339445,0
+FA.US,D,20220408,000000,17.1924,17.9669,16.643,16.661,345748.65344088,0
+FA.US,D,20220411,000000,16.5259,16.8862,16.1027,16.3818,374162.04637844,0
+FA.US,D,20220412,000000,16.535,16.7241,16.1747,16.2738,233665.15233089,0
+FA.US,D,20220413,000000,16.3008,16.643,15.9946,16.598,183056.46800136,0
+FA.US,D,20220414,000000,16.7511,16.9762,16.5259,16.7511,475176.21636199,0
+FA.US,D,20220418,000000,16.7781,16.7781,16.2287,16.58,295162.17661687,0
+FA.US,D,20220419,000000,16.571,17.1744,16.571,17.1293,345962.95586915,0
+FA.US,D,20220420,000000,17.3545,17.7958,16.9582,17.0393,284571.41723438,0
+FA.US,D,20220421,000000,17.2644,17.3005,16.4179,16.625,324010.83666263,0
+FA.US,D,20220422,000000,16.625,17.4085,15.8865,15.9676,420857.76823535,0
+FA.US,D,20220425,000000,15.7875,16.3098,15.5173,16.2828,184975.19647829,0
+FA.US,D,20220426,000000,16.0937,16.3728,15.5623,15.5803,196544.19647893,0
+FA.US,D,20220427,000000,15.7965,16.0486,15.4813,15.6163,212500.28919505,0
+FA.US,D,20220428,000000,15.8055,16.2918,15.5533,16.1657,177853.24945802,0
+FA.US,D,20220429,000000,15.9676,16.2107,15.5803,15.6344,257109.61590835,0
+FA.US,D,20220502,000000,15.5803,15.9316,15.1931,15.4722,431508.48788274,0
+FA.US,D,20220503,000000,15.4632,15.7875,15.2201,15.6794,590865.10599316,0
+FA.US,D,20220504,000000,15.8055,16.1027,15.4002,16.0847,214980.86756164,0
+FA.US,D,20220505,000000,15.7965,15.8325,15.121,15.4542,486295.51437586,0
+FA.US,D,20220506,000000,15.3101,15.6524,15.13,15.4993,377182.26712916,0
+FA.US,D,20220509,000000,15.175,15.3732,14.7157,14.9139,686643.85655036,0
+FA.US,D,20220510,000000,15.175,15.8055,13.7701,13.9322,881226.0199166,0
+FA.US,D,20220511,000000,13.9592,14.9589,13.7701,13.8151,815465.15457078,0
+FA.US,D,20220512,000000,13.6981,13.8197,12.7615,13.1757,795019.81461379,0
+FA.US,D,20220513,000000,13.4549,14.2294,13.3919,13.8242,370904.20531866,0
+FA.US,D,20220516,000000,13.6711,13.9322,13.581,13.6711,370084.74836497,0
+FA.US,D,20220517,000000,13.9773,14.1505,13.626,14.0043,604466.09274888,0
+FA.US,D,20220518,000000,13.7161,14.1214,13.4819,13.4909,299793.55189307,0
+FA.US,D,20220519,000000,13.3198,13.9457,13.3198,13.4279,410355.83887494,0
+FA.US,D,20220520,000000,13.617,13.6981,13.0226,13.2838,474385.62916548,0
+FA.US,D,20220523,000000,13.527,13.527,12.9641,13.1577,902333.14353809,0
+FA.US,D,20220524,000000,13.0226,13.1307,12.7074,12.9776,384792.77927087,0
+FA.US,D,20220525,000000,12.9776,13.2928,12.8065,13.1037,472098.25609692,0
+FA.US,D,20220526,000000,13.2117,13.4909,13.0857,13.2388,2003794.3268224,0
+FA.US,D,20220527,000000,13.2748,13.8061,13.2658,13.2838,881831.17444202,0
+FA.US,D,20220531,000000,13.2478,13.581,13.0397,13.1487,839013.99342419,0
+FA.US,D,20220601,000000,13.3018,13.4144,12.9146,13.0226,475781.37088741,0
+FA.US,D,20220602,000000,13.0136,13.4729,13.0136,13.4639,1393363.2980908,0
+FA.US,D,20220603,000000,13.3288,13.563,12.9956,13.2027,409175.50995655,0
+FA.US,D,20220606,000000,13.5089,13.5225,13.0406,13.0947,359496.20973304,0
+FA.US,D,20220607,000000,12.9686,13.0406,12.6984,12.9596,248575.27153702,0
+FA.US,D,20220608,000000,12.8425,13.0046,12.6894,12.9416,303108.02209193,0
+FA.US,D,20220609,000000,12.8965,12.9641,12.7164,12.8425,693303.88745581,0
+FA.US,D,20220610,000000,12.5633,12.6984,12.3832,12.6174,604819.19208665,0
+FA.US,D,20220613,000000,12.4192,12.5183,11.8518,11.8879,1172073.2782109,0
+FA.US,D,20220614,000000,11.7708,12.131,11.5907,11.8068,489219.13247756,0
+FA.US,D,20220615,000000,11.9239,12.3021,11.6087,12.023,323762.1126008,0
+FA.US,D,20220616,000000,11.6897,11.7078,11.4826,11.6627,346147.27816496,0
+FA.US,D,20220617,000000,11.7168,11.9869,11.3385,11.3655,507932.28700399,0
+FA.US,D,20220621,000000,11.4916,11.8271,11.3745,11.5727,327814.9823582,0
+FA.US,D,20220622,000000,11.3925,11.6177,11.2169,11.2484,382104.56072767,0
+FA.US,D,20220623,000000,11.3115,11.3655,11.0953,11.1494,550569.58722712,0
+FA.US,D,20220624,000000,11.2665,11.7258,11.1494,11.3745,2625972.0155987,0
+FA.US,D,20220627,000000,11.5006,11.7258,11.1134,11.2214,626341.59606136,0
+FA.US,D,20220628,000000,11.2845,11.6447,11.1494,11.2304,1228540.3024966,0
+FA.US,D,20220629,000000,11.2935,11.2935,10.9152,11.1404,533364.3223255,0
+FA.US,D,20220630,000000,10.9873,11.4196,10.8522,11.4106,577417.35102552,0
+FA.US,D,20220701,000000,11.3565,11.6717,11.3025,11.6087,369713.88302279,0
+FA.US,D,20220705,000000,11.5186,11.6627,11.0053,11.6447,450835.6799368,0
+FA.US,D,20220706,000000,11.6087,11.7258,11.2755,11.3115,566844.35764745,0
+FA.US,D,20220707,000000,11.4196,11.9149,11.3115,11.8609,667580.933812,0
+FA.US,D,20220708,000000,11.7528,11.8969,11.4196,11.5547,636461.55632682,0
+FA.US,D,20220711,000000,11.4736,11.6717,11.2484,11.3385,408089.56293662,0
+FA.US,D,20220712,000000,11.2665,11.4196,10.7441,10.8882,573021.37530784,0
+FA.US,D,20220713,000000,10.9963,11.0773,10.519,11.0323,583997.4349111,0
+FA.US,D,20220714,000000,10.9062,11.271,10.8927,11.1134,336933.38412472,0
+FA.US,D,20220715,000000,11.3475,11.3475,11.0413,11.2665,365843.11481065,0
+FA.US,D,20220718,000000,11.3745,11.7438,11.2575,11.6807,412963.00002299,0
+FA.US,D,20220719,000000,11.7978,12.032,11.5907,11.8879,506432.17000612,0
+FA.US,D,20220720,000000,11.8428,12.1626,11.7258,12.122,511841.91835079,0
+FA.US,D,20220721,000000,12.059,12.4733,12.023,12.4192,341070.64240309,0
+FA.US,D,20220722,000000,12.3922,12.4102,11.8879,12.149,408956.76602718,0
+FA.US,D,20220725,000000,12.14,12.2121,11.9239,12.122,292627.18986176,0
+FA.US,D,20220726,000000,12.077,12.149,11.8789,12.005,351523.71525136,0
+FA.US,D,20220727,000000,12.095,12.5813,12.032,12.4102,344955.84549382,0
+FA.US,D,20220728,000000,12.4012,12.6894,12.2841,12.6264,589186.21857584,0
+FA.US,D,20220729,000000,12.6714,12.784,12.5363,12.6354,463489.51658209,0
+FA.US,D,20220801,000000,12.5543,12.9055,11.5006,12.7795,592871.55411689,0
+FA.US,D,20220802,000000,12.7164,12.9055,12.5903,12.6264,475397.18104192,0
+FA.US,D,20220803,000000,12.7344,13.0361,12.7164,12.8335,592167.5761919,0
+FA.US,D,20220804,000000,12.7795,13.5855,12.5003,12.6264,649647.26272932,0
+FA.US,D,20220805,000000,12.4462,12.6083,12.0603,12.4733,253757.39295011,0
+FA.US,D,20220808,000000,12.6624,12.9821,12.5183,12.8515,502192.75720235,0
+FA.US,D,20220809,000000,12.8155,13.3018,12.7434,13.1577,585358.75499947,0
+FA.US,D,20220810,000000,13.3739,13.9322,13.3063,13.9142,599604.86979055,0
+FA.US,D,20220811,000000,13.9773,14.2474,13.8872,13.9502,518645.18766684,0
+FA.US,D,20220812,000000,13.9953,14.1484,13.8043,14.1214,249992.11038919,0
+FA.US,D,20220815,000000,13.9592,14.2294,13.7791,14.0223,266595.55189122,0
+FA.US,D,20220816,000000,14.0583,14.306,13.9773,14.1484,243792.88522328,0
+FA.US,D,20220817,000000,14.1664,14.1664,13.7611,13.7971,354055.37088064,0
+FA.US,D,20220818,000000,13.8782,13.9232,13.6981,13.7251,284210.54526968,0
+FA.US,D,20220819,000000,13.662,13.7566,13.4414,13.608,313999.69317421,0
+FA.US,D,20220822,000000,13.4819,13.6711,13.3018,13.4009,458683.81238756,0
+FA.US,D,20220823,000000,13.4009,13.617,13.2568,13.4459,229841.01988034,0
+FA.US,D,20220824,000000,13.5089,13.5315,13.2703,13.3198,297224.1435044,0
+FA.US,D,20220825,000000,13.3288,13.608,13.3288,13.572,122771.97351677,0
+FA.US,D,20220826,000000,13.563,13.617,13.1217,13.1937,213360.83003395,0
+FA.US,D,20220829,000000,13.2298,13.4189,12.7885,12.8335,457670.03976058,0
+FA.US,D,20220830,000000,12.8785,13.0406,12.2661,12.3202,478307.47464031,0
+FA.US,D,20220831,000000,12.4552,12.6309,12.2841,12.4643,592337.46360913,0
+FA.US,D,20220901,000000,12.6444,12.7074,12.2436,12.5093,252512.66226571,0
+FA.US,D,20220902,000000,12.7344,12.7885,12.2616,12.4462,301289.22738984,0
+FA.US,D,20220906,000000,12.5723,13.0046,12.5723,12.8245,454026.89848002,0
+FA.US,D,20220907,000000,12.7615,13.3919,12.7615,12.9776,395465.70642378,0
+FA.US,D,20220908,000000,12.9416,13.1307,12.7344,13.0136,214474.53643578,0
+FA.US,D,20220909,000000,13.0226,13.4081,12.6624,13.3378,211479.85431641,0
+FA.US,D,20220912,000000,13.4009,13.617,13.4009,13.518,243573.03091864,0
+FA.US,D,20220913,000000,13.3649,13.4009,12.9596,12.9866,460922.32894398,0
+FA.US,D,20220914,000000,12.9686,13.0767,12.865,12.9506,363475.79472222,0
+FA.US,D,20220915,000000,12.9326,13.1307,12.1761,12.8875,497120.56294158,0
+FA.US,D,20220916,000000,12.6354,12.6804,12.2931,12.3292,1411348.0464362,0
+FA.US,D,20220919,000000,12.2481,12.5903,12.2481,12.5003,303632.1192222,0
+FA.US,D,20220920,000000,12.4102,12.4102,11.9689,12.113,343090.41503014,0
+FA.US,D,20220921,000000,12.113,12.3652,12.059,12.086,266633.3046506,0
+FA.US,D,20220922,000000,12.05,12.05,11.8203,11.9149,290257.64902278,0
+FA.US,D,20220923,000000,12.023,12.2121,11.6717,12.05,457647.83225506,0
+FA.US,D,20220926,000000,11.9779,12.2571,11.6987,11.8338,773083.24066114,0
+FA.US,D,20220927,000000,11.9059,12.005,11.3205,11.3835,277521.64460706,0
+FA.US,D,20220928,000000,11.4196,11.8609,11.3655,11.7978,817648.1523634,0
+FA.US,D,20220929,000000,11.7078,11.9419,11.4106,11.9239,635797.55191177,0
+FA.US,D,20220930,000000,11.9419,12.2796,11.5276,11.5547,526682.08391453,0
+FA.US,D,20221003,000000,11.7798,11.9509,11.5907,11.8699,260843.80796154,0
+FA.US,D,20221004,000000,12.032,12.5903,12.032,12.5453,289786.84990576,0
+FA.US,D,20221005,000000,12.3382,12.4643,12.1671,12.2481,664303.10599724,0
+FA.US,D,20221006,000000,12.1851,12.5543,12.1851,12.2481,533347.66669636,0
+FA.US,D,20221007,000000,12.1581,12.2661,11.8428,11.8879,658702.3731051,0
+FA.US,D,20221010,000000,11.9239,11.9959,11.6447,11.6987,297476.19869206,0
+FA.US,D,20221011,000000,11.6177,11.6177,11.2484,11.4826,729120.15235847,0
+FA.US,D,20221012,000000,11.5006,11.7168,11.3565,11.5096,1213231.5585664,0
+FA.US,D,20221013,000000,11.3205,11.6897,11.1674,11.5907,811353.43492375,0
+FA.US,D,20221014,000000,11.7078,11.7618,11.4736,11.5907,479839.79252119,0
+FA.US,D,20221017,000000,11.7888,12.068,11.7888,11.8879,524406.924974,0
+FA.US,D,20221018,000000,12.1581,12.3652,12.131,12.2931,408160.62695429,0
+FA.US,D,20221019,000000,12.1761,12.4282,12.1581,12.2931,571019.36868521,0
+FA.US,D,20221020,000000,12.1851,12.6804,12.1851,12.3112,500054.17442077,0
+FA.US,D,20221021,000000,12.3382,13.2478,12.2211,13.2208,420861.09936118,0
+FA.US,D,20221024,000000,13.2388,13.3558,13.0136,13.1667,412371.17000088,0
+FA.US,D,20221025,000000,12.7705,12.901,11.9104,12.2571,1257715.4128735,0
+FA.US,D,20221026,000000,12.3652,12.7254,12.2751,12.3742,742197.04198392,0
+FA.US,D,20221027,000000,12.5093,12.8605,12.4372,12.7164,477527.99119656,0
+FA.US,D,20221028,000000,12.8155,13.1667,12.5183,12.9686,513098.86316322,0
+FA.US,D,20221031,000000,12.8605,13.0226,12.5543,12.6534,711421.8808343,0
+FA.US,D,20221101,000000,12.7885,12.9326,12.4823,12.5273,588776.490099,0
+FA.US,D,20221102,000000,12.4733,12.5318,11.5997,11.6087,505918.06625333,0
+FA.US,D,20221103,000000,11.5276,11.5727,11.2575,11.2845,546374.58943439,0
+FA.US,D,20221104,000000,11.3835,11.4511,9.16807,9.2041,2405147.2429595,0
+FA.US,D,20221107,000000,9.27614,9.55533,9.06901,9.33918,1803297.1943609,0
+FA.US,D,20221108,000000,9.2131,11.352,9.12304,11.0773,1236387.3245721,0
+FA.US,D,20221109,000000,10.9242,11.0053,10.3118,10.4199,1191549.260552,0
+FA.US,D,20221110,000000,10.8612,11.4106,10.8612,11.3745,937223.35546056,0
+FA.US,D,20221111,000000,10.8432,11.2845,10.7351,11.0593,750008.53205058,0
+FA.US,D,20221114,000000,10.9693,11.3115,10.9693,11.1764,679507.47465151,0
+FA.US,D,20221115,000000,11.3925,11.8518,11.3925,11.5366,675362.4437462,0
+FA.US,D,20221116,000000,11.4196,11.8789,11.1764,11.2665,574855.71526379,0
+FA.US,D,20221117,000000,11.0593,11.4376,11.0593,11.1584,1023768.2252226,0
+FA.US,D,20221118,000000,11.4196,11.7258,11.0638,11.2575,1012036.0000563,0
+FA.US,D,20221121,000000,11.3385,11.6717,11.1989,11.3475,692136.88304074,0
+FA.US,D,20221122,000000,11.3115,11.5366,11.0053,11.3475,579880.16338769,0
+FA.US,D,20221123,000000,11.2575,11.7618,11.2575,11.6447,547477.19208346,0
+FA.US,D,20221125,000000,11.6717,12.086,11.5096,11.6987,363259.2715434,0
+FA.US,D,20221128,000000,11.6807,11.9059,11.5006,11.5547,572458.4150429,0
+FA.US,D,20221129,000000,11.4376,11.6042,11.2575,11.3385,501433.26051356,0
+FA.US,D,20221130,000000,11.3745,12.095,11.2034,11.9779,592601.73292482,0
+FA.US,D,20221201,000000,12.041,12.4643,11.7528,12.4372,471594.14572162,0
+FA.US,D,20221202,000000,12.2211,12.5318,12.122,12.2931,571052.67994349,0
+FA.US,D,20221205,000000,12.2571,12.2571,11.7798,11.7978,702106.94264394,0
+FA.US,D,20221206,000000,11.7978,12.059,11.4241,12.032,391134.1324721,0
+FA.US,D,20221207,000000,12.032,12.1581,11.4646,12.131,399397.5452761,0
+FA.US,D,20221208,000000,12.1761,12.4913,12.005,12.077,361624.79913713,0
+FA.US,D,20221209,000000,11.9959,12.3112,11.9959,12.1581,249649.00442891,0
+FA.US,D,20221212,000000,12.1761,12.2931,11.7798,12.2751,210967.97131417,0
+FA.US,D,20221213,000000,12.6264,12.8695,12.2121,12.3382,304547.06844962,0
+FA.US,D,20221214,000000,12.2841,12.5048,11.9149,12.149,324945.77264502,0
+FA.US,D,20221215,000000,12.014,12.014,11.5637,11.6627,210134.0794819,0
+FA.US,D,20221216,000000,11.5817,11.8338,11.4196,11.6267,377751.88964575,0
+FA.US,D,20221219,000000,11.6087,11.7258,11.2935,11.5276,362495.33335351,0
+FA.US,D,20221220,000000,11.4736,11.8293,11.4736,11.5276,361694.75277952,0
+FA.US,D,20221221,000000,11.6087,11.8518,11.5727,11.6177,371262.85653281,0
+FA.US,D,20221222,000000,11.5006,11.8068,11.3835,11.4736,263885.1258425,0
+FA.US,D,20221223,000000,11.4916,11.8879,11.3835,11.7168,186858.39294638,0
+FA.US,D,20221227,000000,11.7528,11.7528,11.2845,11.3925,277353.97794038,0
+FA.US,D,20221228,000000,11.3925,11.6987,11.2124,11.2304,231964.05740806,0
+FA.US,D,20221229,000000,11.3565,11.7798,11.2394,11.7618,250839.32672478,0
+FA.US,D,20221230,000000,11.6537,11.8518,11.5366,11.7078,221305.56513373,0
+FA.US,D,20230103,000000,11.8879,12.122,11.5456,11.7348,339558.31127718,0
+FA.US,D,20230104,000000,11.9149,12.2166,11.6717,11.7348,329544.94703821,0
+FA.US,D,20230105,000000,11.6987,11.7798,11.4736,11.5366,242055.14791634,0
+FA.US,D,20230106,000000,11.7168,12.0004,11.4736,11.9509,344124.17441209,0
+FA.US,D,20230109,000000,12.2571,12.2571,11.8518,11.9419,594443.8455077,0
+FA.US,D,20230110,000000,11.8338,12.2751,10.7171,12.1671,276502.32010369,0
+FA.US,D,20230111,000000,12.2481,12.5273,12.2481,12.5093,165079.49228292,0
+FA.US,D,20230112,000000,12.1671,12.2706,11.5727,11.8248,418029.64240738,0
+FA.US,D,20230113,000000,11.9329,12.1851,11.6897,12.086,215280.66888616,0
+FA.US,D,20230117,000000,11.7258,11.8879,11.5862,11.6267,324073.01767808,0
+FA.US,D,20230118,000000,11.7798,11.9644,11.4826,11.6807,343995.37088008,0
+FA.US,D,20230119,000000,11.4916,11.6267,10.8792,11.1764,438295.10156965,0
+FA.US,D,20230120,000000,11.3115,11.8879,11.2034,11.7168,529120.46802062,0
+FA.US,D,20230123,000000,11.7258,11.8158,11.5276,11.7168,371937.96470062,0
+FA.US,D,20230124,000000,11.6897,12.032,11.4466,12.023,341504.79913601,0
+FA.US,D,20230125,000000,11.9779,12.14,11.6312,12.068,352746.23843023,0
+FA.US,D,20230126,000000,12.1761,12.2481,11.8969,12.1851,357006.74836424,0
+FA.US,D,20230127,000000,12.113,12.4823,12.104,12.3382,268134.53202376,0
+FA.US,D,20230130,000000,12.1941,12.4733,12.131,12.1671,227453.71303694,0
+FA.US,D,20230131,000000,12.023,12.5093,12.023,12.5003,316206.00884762,0
+FA.US,D,20230201,000000,12.4372,12.5903,12.2526,12.4462,312550.65343903,0
+FA.US,D,20230202,000000,12.5453,12.9326,12.4012,12.8605,269786.77043444,0
+FA.US,D,20230203,000000,12.6984,13.0406,12.6984,12.8875,319312.83886987,0
+FA.US,D,20230206,000000,12.7344,12.793,12.2751,12.4462,309655.9050945,0
+FA.US,D,20230207,000000,12.3472,12.5183,12.14,12.3742,371499.3664666,0
+FA.US,D,20230208,000000,12.2751,12.6354,12.068,12.2211,244263.68434031,0
+FA.US,D,20230209,000000,12.3021,12.6174,12.1671,12.3472,321279.31348367,0
+FA.US,D,20230210,000000,12.2211,12.3742,11.9059,12.122,377145.62474506,0
+FA.US,D,20230213,000000,12.149,12.4733,12.149,12.3202,291301.40178222,0
+FA.US,D,20230214,000000,12.2571,12.5588,12.041,12.5183,256909.74835867,0
+FA.US,D,20230215,000000,12.4372,12.6804,12.3382,12.6083,233720.67109469,0
+FA.US,D,20230216,000000,12.4012,12.4778,12.059,12.2211,274345.9713177,0
+FA.US,D,20230217,000000,12.2571,12.4552,12.005,12.2301,778200.96030822,0
+FA.US,D,20230221,000000,12.095,12.1445,11.8789,12.1265,327606.23180632,0
+FA.US,D,20230222,000000,12.1671,12.2661,12.0275,12.068,298697.61149566,0
+FA.US,D,20230223,000000,12.095,12.2751,11.8338,12.2661,300188.84549132,0
+FA.US,D,20230224,000000,12.149,12.2211,11.9779,12.1581,260285.28919771,0
+FA.US,D,20230227,000000,12.3021,12.3292,12.122,12.1671,262583.76601903,0
+FA.US,D,20230228,000000,12.8515,13.2027,12.2481,13.0677,643209.30687907,0
+FA.US,D,20230301,000000,12.3382,12.7074,12.113,12.3382,517763.5496977,0
+FA.US,D,20230302,000000,12.2481,12.5723,12.1445,12.2481,660657.74396614,0
+FA.US,D,20230303,000000,12.077,12.5183,11.9509,12.5003,478759.39737764,0
+FA.US,D,20230306,000000,12.5003,12.6264,12.3832,12.4102,404516.37529846,0
+FA.US,D,20230307,000000,12.3382,12.5678,12.104,12.2211,270689.50553383,0
+FA.US,D,20230308,000000,12.2841,12.3472,12.1581,12.2301,176667.36866326,0
+FA.US,D,20230309,000000,12.2121,12.3697,12.122,12.1671,239787.76160275,0
+FA.US,D,20230310,000000,12.122,12.122,11.6087,11.7348,296296.98014894,0
+FA.US,D,20230313,000000,11.5547,11.8248,11.5547,11.6807,509416.858748,0
+FA.US,D,20230314,000000,12.023,12.104,11.8158,12.032,400729.9956073,0
+FA.US,D,20230315,000000,11.8248,12.014,11.6987,11.9869,344421.75498606,0
+FA.US,D,20230316,000000,11.8699,12.4733,11.7438,12.3652,296891.0309216,0
+FA.US,D,20230317,000000,12.2481,12.5003,12.14,12.3112,626437.08833509,0
+FA.US,D,20230320,000000,12.3292,12.4282,12.131,12.2031,350653.18103497,0
+FA.US,D,20230321,000000,12.3832,12.5813,12.14,12.4823,272371.72407697,0
+FA.US,D,20230322,000000,12.4462,12.6534,12.1581,12.2301,505652.68656236,0
+FA.US,D,20230323,000000,12.2301,12.5183,12.149,12.4012,267480.52098619,0
+FA.US,D,20230324,000000,12.3021,12.5813,12.2256,12.5723,281395.74394502,0
+FA.US,D,20230327,000000,12.6444,12.7434,12.4688,12.5363,393898.96690934,0
+FA.US,D,20230328,000000,12.5003,12.6083,12.4012,12.5633,347514.15012972,0
+FA.US,D,20230329,000000,12.6083,12.865,12.4372,12.7524,329101.90730309,0
+FA.US,D,20230330,000000,12.8155,13.0136,12.5813,12.6624,381004.17882916,0
+FA.US,D,20230331,000000,12.6984,12.8155,12.4552,12.5723,495257.35322845,0
+FA.US,D,20230403,000000,12.5813,12.6083,12.2301,12.3382,291077.10597647,0
+FA.US,D,20230404,000000,12.3202,12.4643,12.122,12.2031,252151.79030101,0
+FA.US,D,20230405,000000,12.2031,12.2031,11.7663,11.8338,259106.0706546,0
+FA.US,D,20230406,000000,11.8068,11.8158,11.6177,11.6717,262109.63577618,0
+FA.US,D,20230410,000000,11.6447,11.9149,11.2935,11.8789,297416.23842715,0
+FA.US,D,20230411,000000,11.9149,12.0815,11.6987,11.7348,624630.50776104,0
+FA.US,D,20230412,000000,11.8789,11.9059,11.4376,11.5006,337882.7549857,0
+FA.US,D,20230413,000000,11.5637,11.8158,11.4196,11.7348,342632.94041642,0
+FA.US,D,20230414,000000,11.7618,11.8789,11.5547,11.6177,306770.03975218,0
+FA.US,D,20230417,000000,11.5817,11.8248,11.5727,11.7258,239889.91612814,0
+FA.US,D,20230418,000000,11.7978,11.8699,11.5276,11.6177,277121.9095077,0
+FA.US,D,20230419,000000,11.5366,11.9284,11.5366,11.7888,317776.07948789,0
+FA.US,D,20230420,000000,11.7798,12.014,11.7123,11.8699,302441.79692633,0
+FA.US,D,20230421,000000,11.8338,12.086,11.8158,12.068,218536.28919539,0
+FA.US,D,20230424,000000,12.032,12.1581,11.8699,11.9509,172979.81237166,0
+FA.US,D,20230425,000000,11.8158,11.8203,11.4016,11.5006,294333.83666098,0
+FA.US,D,20230426,000000,11.4826,11.5727,11.3565,11.4106,302483.99118682,0
+FA.US,D,20230427,000000,11.4736,11.8158,11.4286,11.5907,372982.82783533,0
+FA.US,D,20230428,000000,11.5997,11.6897,11.5276,11.5817,589260.61371934,0
+FA.US,D,20230501,000000,11.5817,11.6807,11.5682,11.6177,336890.07948895,0
+FA.US,D,20230502,000000,11.6267,11.6717,11.2665,11.2845,295595.22297451,0
+FA.US,D,20230503,000000,11.2845,11.5051,11.2484,11.2845,451046.65123924,0
+FA.US,D,20230504,000000,11.2304,11.6987,10.9963,11.0863,347468.6247434,0
+FA.US,D,20230505,000000,11.2575,11.3205,11.1314,11.2665,315776.29361581,0
+FA.US,D,20230508,000000,11.3565,11.5186,11.271,11.4556,291570.11259901,0
+FA.US,D,20230509,000000,11.4196,11.6177,11.1809,11.3475,321729.01547045,0
+FA.US,D,20230510,000000,11.6267,11.6267,10.9963,11.3565,364428.49670903,0
+FA.US,D,20230511,000000,11.2575,11.4286,10.8972,11.3655,422396.74836788,0
+FA.US,D,20230512,000000,11.3565,11.6267,11.2755,11.5817,246066.93378853,0
+FA.US,D,20230515,000000,11.5817,11.8969,11.4826,11.8879,232451.51215422,0
+FA.US,D,20230516,000000,11.8068,11.9329,11.6402,11.6762,284514.78809531,0
+FA.US,D,20230517,000000,11.7528,11.8834,11.4916,11.7888,391550.5232006,0
+FA.US,D,20230518,000000,11.7978,11.9689,11.6672,11.9689,292521.70421054,0
+FA.US,D,20230519,000000,12.113,12.2166,11.6132,11.7078,401358.46801351,0
+FA.US,D,20230522,000000,11.7618,12.1896,11.6807,12.113,172202.54967846,0
+FA.US,D,20230523,000000,12.032,12.2751,12.032,12.2301,217355.960277,0
+FA.US,D,20230524,000000,12.149,12.3202,11.7438,12.05,295627.42385752,0
+FA.US,D,20230525,000000,12.014,12.068,11.6402,11.7258,263409.88522438,0
+FA.US,D,20230526,000000,11.7258,11.9959,11.5997,11.9329,319903.5585167,0
+FA.US,D,20230530,000000,11.9869,12.1716,11.8518,12.032,325885.15012852,0
+FA.US,D,20230531,000000,12.014,12.3021,11.7078,12.1671,409534.1611707,0
+FA.US,D,20230601,000000,12.14,12.3364,11.9689,12.3202,236657.61369971,0
+FA.US,D,20230602,000000,12.4643,12.8515,12.3247,12.8155,383918.91392866,0
+FA.US,D,20230605,000000,12.7164,12.7795,12.4372,12.4643,343919.86536131,0
+FA.US,D,20230606,000000,12.5363,12.9236,12.3967,12.8335,420611.26492408,0
+FA.US,D,20230607,000000,12.8515,12.8605,12.4643,12.4733,467161.52761982,0
+FA.US,D,20230608,000000,12.4192,12.4598,12.2211,12.3832,283577.63136236,0
+FA.US,D,20230609,000000,12.3742,12.5183,12.3202,12.4282,229809.92937262,0
+FA.US,D,20230612,000000,12.4282,12.6804,12.4282,12.5993,376255.1037737,0
+FA.US,D,20230613,000000,12.6174,12.6714,12.4282,12.6534,315784.06624274,0
+FA.US,D,20230614,000000,12.6444,12.7569,12.5453,12.5993,539564.65786668,0
+FA.US,D,20230615,000000,12.5543,12.6624,12.4462,12.5633,394705.09935972,0
+FA.US,D,20230616,000000,12.6624,12.7434,12.4868,12.7254,745685.84110111,0
+FA.US,D,20230620,000000,12.6354,13.1127,12.104,12.7975,974596.36650017,0
+FA.US,D,20230621,000000,12.7164,12.7524,12.5003,12.6534,349183.04416955,0
+FA.US,D,20230622,000000,12.6534,12.7164,12.5453,12.6804,271778.78367959,0
+FA.US,D,20230623,000000,12.5903,12.8335,12.4552,12.7434,1205116.9360494,0
+FA.US,D,20230626,000000,12.7862,12.9326,12.6083,12.8335,379811.63578273,0
+FA.US,D,20230627,000000,12.9416,13.2658,12.8695,13.1757,303605.47021558,0
+FA.US,D,20230628,000000,13.1847,13.3739,13.1037,13.3558,316396.9933951,0
+FA.US,D,20230629,000000,13.3468,13.8962,13.2298,13.8512,383287.11039661,0
+FA.US,D,20230630,000000,13.9052,14.1123,13.6418,13.8782,559077.28259183,0
+FA.US,D,20230703,000000,13.7611,13.7611,13.4639,13.4729,171777.27594775,0
+FA.US,D,20230705,000000,13.4639,13.59,13.2748,13.5089,270345.28919827,0
+FA.US,D,20230706,000000,13.3919,13.4729,13.3739,13.4099,160546.94040629,0
+FA.US,D,20230707,000000,13.4549,13.6125,13.4549,13.4819,210353.93378654,0
+FA.US,D,20230710,000000,13.518,13.6801,13.518,13.626,278902.9514504,0
+FA.US,D,20230711,000000,13.653,13.7251,13.527,13.635,155419.22738172,0
+FA.US,D,20230712,000000,13.8422,13.8512,13.662,13.8151,142936.38852893,0
+FA.US,D,20230713,000000,13.8061,13.9683,13.6891,13.8692,166177.65343088,0
+FA.US,D,20230714,000000,13.7881,13.8219,13.6981,13.7701,207092.76160093,0
+FA.US,D,20230717,000000,13.7971,13.9953,13.7971,13.8602,237767.98897571,0
+FA.US,D,20230718,000000,13.8962,14.2564,13.8962,14.1664,245214.16557656,0
+FA.US,D,20230719,000000,14.1754,14.3105,14.0583,14.2024,230912.53202168,0
+FA.US,D,20230720,000000,14.1934,14.2114,13.9007,14.1484,332542.96028341,0
+FA.US,D,20230721,000000,14.2114,14.2114,14.0403,14.0583,266540.03312742,0
+FA.US,D,20230724,000000,14.0403,14.2114,13.8962,14.1934,409178.84108238,0
+FA.US,D,20230725,000000,14.1664,14.1664,13.8692,13.9412,710570.22299761,0
+FA.US,D,20230726,000000,13.9322,14.0043,13.6981,13.7701,557019.7572054,0
+FA.US,D,20230727,000000,13.8962,13.9953,13.6801,13.7071,354923.68434647,0
+FA.US,D,20230728,000000,13.7881,13.7926,13.518,13.608,358446.90509722,0
+FA.US,D,20230731,000000,13.599,13.617,13.4549,13.5089,287110.8454906,0
+FA.US,D,20230801,000000,13.4729,13.527,13.4189,13.4279,279051.74173739,0
+FA.US,D,20230802,000000,13.3198,13.4144,13.0136,13.0496,326139.42606672,0
+FA.US,D,20230803,000000,13.0226,13.0586,12.8515,12.8695,318664.37970869,0
+FA.US,D,20230804,000000,12.8965,13.0677,12.7615,12.8065,283513.22959636,0
+FA.US,D,20230807,000000,12.8065,12.8875,12.7074,12.7795,288296.72628536,0
+FA.US,D,20230808,000000,12.6534,12.9866,12.6534,12.9866,418567.06404096,0
+FA.US,D,20230809,000000,13.617,14.1394,13.518,14.0223,597061.00003324,0
+FA.US,D,20230810,000000,14.0403,14.1484,13.626,13.8151,545004.3863438,0
+FA.US,D,20230811,000000,13.7431,13.9412,13.6801,13.8151,486728.5607335,0
+FA.US,D,20230814,000000,13.7881,13.9683,13.7521,13.9142,304130.67772112,0
+FA.US,D,20230815,000000,13.8061,13.8872,13.6711,13.7431,304673.65123109,0
+FA.US,D,20230816,000000,13.6891,14.0043,13.644,13.7701,337115.48566998,0
+FA.US,D,20230817,000000,13.8602,13.8962,13.3468,13.59,700513.55412288,0
+FA.US,D,20230818,000000,13.37,13.78,13.37,13.5,377019,0
+FA.US,D,20230821,000000,13.44,13.91,13.44,13.89,364403,0
+FA.US,D,20230822,000000,13.91,14.08,13.6,13.62,382249,0
+FA.US,D,20230823,000000,13.7,13.86,13.62,13.69,220215,0
+FA.US,D,20230824,000000,13.68,13.89,13.64,13.7,436450,0
+FA.US,D,20230825,000000,13.73,13.785,13.62,13.73,232978,0
+FA.US,D,20230828,000000,13.77,13.8,13.7,13.77,168801,0
+FA.US,D,20230829,000000,13.73,14.03,13.711,14.02,272553,0
+FA.US,D,20230830,000000,13.99,14.15,13.95,13.97,255803,0
+FA.US,D,20230831,000000,14.04,14.04,13.89,13.95,394684,0
+FA.US,D,20230901,000000,14,14.05,13.79,13.95,278042,0
+FA.US,D,20230905,000000,13.96,14.1,13.78,14.01,439461,0
+FA.US,D,20230906,000000,14.03,14.08,13.755,13.87,257329,0
+FA.US,D,20230907,000000,13.79,13.84,13.26,13.38,241927,0
+FA.US,D,20230908,000000,13.41,13.41,13.14,13.22,203589,0
+FA.US,D,20230911,000000,13.29,13.34,13.16,13.34,237366,0
+FA.US,D,20230912,000000,13.28,13.43,13.19,13.42,192465,0
+FA.US,D,20230913,000000,13.42,13.65,13.285,13.61,270971,0
+FA.US,D,20230914,000000,14.03,14.52,13.89,14.5,452581,0
+FA.US,D,20230915,000000,14.45,14.69,14.13,14.18,1163333,0
+FA.US,D,20230918,000000,14.12,14.265,13.95,14.1,597765,0
+FA.US,D,20230919,000000,14.11,14.24,13.99,14.09,215160,0
+FA.US,D,20230920,000000,14.13,14.325,14.04,14.06,234802,0
+FA.US,D,20230921,000000,13.98,14.01,13.77,13.96,280400,0
+FA.US,D,20230922,000000,14,14.14,13.84,13.98,367408,0
+FA.US,D,20230925,000000,13.87,13.95,13.76,13.87,188423,0
+FA.US,D,20230926,000000,13.83,13.93,13.66,13.69,166973,0
+FA.US,D,20230927,000000,13.73,13.92,13.71,13.86,168914,0
+FA.US,D,20230928,000000,13.84,14.175,13.71,13.96,196728,0
+FA.US,D,20230929,000000,14,14.06,13.61,13.79,204422,0
+FA.US,D,20231002,000000,13.7,13.86,13.67,13.74,214008,0
+FA.US,D,20231003,000000,13.68,13.84,13.6,13.7,208913,0
+FA.US,D,20231004,000000,13.73,14.125,13.73,14.09,262323,0
+FA.US,D,20231005,000000,14.02,14.14,13.96,14.04,242284,0
+FA.US,D,20231006,000000,14,14.25,13.78,14.19,208469,0
+FA.US,D,20231009,000000,14.06,14.4,13.752,14.33,142889,0
+FA.US,D,20231010,000000,14.3,14.47,14.04,14.27,157053,0
+FA.US,D,20231011,000000,14.3,14.38,14.23,14.3,155307,0
+FA.US,D,20231012,000000,14.29,14.44,13.9,14.1,168845,0
+FA.US,D,20231013,000000,14.1,14.14,13.79,13.87,207482,0
+FA.US,D,20231016,000000,13.94,14.245,13.94,14.2,522772,0
+FA.US,D,20231017,000000,14.07,14.3,14.03,14.15,302960,0
+FA.US,D,20231018,000000,14.07,14.07,13.81,14,200695,0
+FA.US,D,20231019,000000,13.96,13.99,13.545,13.7,419056,0
+FA.US,D,20231020,000000,13.7,13.705,13.05,13.16,509540,0
+FA.US,D,20231023,000000,13.16,13.62,13.12,13.41,459975,0
+FA.US,D,20231024,000000,13.44,13.48,13.11,13.33,294512,0
+FA.US,D,20231025,000000,13.27,13.27,13.09,13.21,483879,0
+FA.US,D,20231026,000000,13.24,13.48,12.91,12.98,268549,0
+FA.US,D,20231027,000000,13.07,13.07,12.8,12.83,267803,0
+FA.US,D,20231030,000000,12.98,13.1,12.94,13.02,236450,0
+FA.US,D,20231031,000000,12.99,13.11,12.96,13.01,226705,0
+FA.US,D,20231101,000000,12.97,13.23,12.91,13.09,273513,0
+FA.US,D,20231102,000000,13.09,13.28,12.51,13.25,208092,0
+FA.US,D,20231103,000000,13.45,13.56,12.46,13.32,240774,0
+FA.US,D,20231106,000000,13.33,13.405,13.04,13.19,271552,0
+FA.US,D,20231107,000000,13.24,13.42,13.19,13.31,237593,0
+FA.US,D,20231108,000000,13.37,13.37,13.13,13.34,280855,0
+FA.US,D,20231109,000000,13.39,13.99,13.39,13.53,254740,0
+FA.US,D,20231110,000000,13.37,13.76,13.11,13.63,291828,0
+FA.US,D,20231113,000000,13.66,13.72,13.38,13.52,319684,0
+FA.US,D,20231114,000000,13.86,14.12,13.855,14.03,312911,0
+FA.US,D,20231115,000000,14.03,14.25,13.82,13.94,293293,0
+FA.US,D,20231116,000000,13.94,14,13.79,13.9,301208,0
+FA.US,D,20231117,000000,14,14.1,13.95,14.07,350574,0
+FA.US,D,20231120,000000,14.12,14.76,14.04,14.76,623348,0
+FA.US,D,20231121,000000,14.67,14.98,14.65,14.97,410693,0
+FA.US,D,20231122,000000,15.1,15.37,15,15.19,322746,0
+FA.US,D,20231124,000000,15.13,15.2,14.97,15.15,134211,0
+FA.US,D,20231127,000000,15.17,15.35,15,15.34,359123,0
+FA.US,D,20231128,000000,15.33,15.4,15.19,15.32,308398,0
+FA.US,D,20231129,000000,15.41,15.47,13.88,15.42,572524,0
+FA.US,D,20231130,000000,15.5,15.59,14.61,15.51,254058,0
+FA.US,D,20231201,000000,15.44,16.1,15.335,15.93,810955,0
+FA.US,D,20231204,000000,15.91,16.04,15.69,15.88,249630,0
+FA.US,D,20231205,000000,15.88,16.03,15.46,15.71,258120,0
+FA.US,D,20231206,000000,15.83,15.94,15.6,15.62,405419,0
+FA.US,D,20231207,000000,15.67,15.73,15.51,15.7,391497,0
+FA.US,D,20231208,000000,15.62,15.8,15.49,15.66,555103,0
+FA.US,D,20231211,000000,15.69,15.855,15.571,15.8,553572,0
+FA.US,D,20231212,000000,15.93,15.93,15.76,15.85,332343,0
+FA.US,D,20231213,000000,15.95,16.16,15.78,16.14,885025,0
+FA.US,D,20231214,000000,16.21,16.5,16.06,16.22,425433,0
+FA.US,D,20231215,000000,16.3,16.4,15.985,16.25,670909,0
+FA.US,D,20231218,000000,16.34,16.34,16.19,16.28,182698,0
+FA.US,D,20231219,000000,16.3,16.45,16.24,16.27,241739,0
+FA.US,D,20231220,000000,16.22,16.38,16.04,16.06,271488,0
+FA.US,D,20231221,000000,16.14,16.21,15.92,16.15,251382,0
+FA.US,D,20231222,000000,16.23,16.315,16.11,16.25,205626,0
+FA.US,D,20231226,000000,16.26,16.48,16.16,16.44,297699,0
+FA.US,D,20231227,000000,16.41,16.51,16.34,16.47,220215,0
+FA.US,D,20231228,000000,16.43,16.69,16.43,16.6,167955,0
+FA.US,D,20231229,000000,16.57,16.73,16.57,16.57,235409,0
+FA.US,D,20240102,000000,16.56,16.77,16.12,16.23,495855,0
+FA.US,D,20240103,000000,16.21,16.21,15.68,15.71,361905,0
+FA.US,D,20240104,000000,15.8,15.8,15.58,15.64,277745,0
+FA.US,D,20240105,000000,15.51,15.76,15.481,15.66,369956,0
+FA.US,D,20240108,000000,15.67,15.92,15.645,15.92,277583,0
+FA.US,D,20240109,000000,15.71,15.83,15.61,15.7,260777,0
+FA.US,D,20240110,000000,15.65,15.83,15.61,15.82,205326,0
+FA.US,D,20240111,000000,15.78,15.81,15.64,15.76,176441,0
+FA.US,D,20240112,000000,15.92,15.97,15.78,15.91,222349,0
+FA.US,D,20240116,000000,15.8,15.89,15.72,15.87,181209,0
+FA.US,D,20240117,000000,15.72,15.865,15.5895,15.85,179670,0
+FA.US,D,20240118,000000,15.87,16.03,15.77,15.94,168821,0
+FA.US,D,20240119,000000,16.03,16.39,15.825,16.39,664102,0
+FA.US,D,20240122,000000,16.47,16.63,16.42,16.61,273400,0
+FA.US,D,20240123,000000,16.76,16.76,16.49,16.6,211838,0
+FA.US,D,20240124,000000,16.74,16.74,16.48,16.52,233486,0
+FA.US,D,20240125,000000,16.67,16.7,16.46,16.5,191154,0
+FA.US,D,20240126,000000,16.54,16.62,16.335,16.47,163033,0
+FA.US,D,20240129,000000,16.52,16.69,16.41,16.68,178655,0
+FA.US,D,20240130,000000,16.64,16.69,16.52,16.61,164595,0
+FA.US,D,20240131,000000,16.6,16.64,16.32,16.37,287632,0
+FA.US,D,20240201,000000,16.41,16.69,16.4,16.64,193114,0
+FA.US,D,20240202,000000,16.56,16.7,16.5021,16.58,174501,0
+FA.US,D,20240205,000000,16.48,16.64,16.3,16.59,396994,0
+FA.US,D,20240206,000000,16.56,16.78,16.505,16.6,254845,0
+FA.US,D,20240207,000000,16.54,16.67,15.922,16.61,431719,0
+FA.US,D,20240208,000000,16.65,16.77,16.5294,16.64,209233,0
+FA.US,D,20240209,000000,16.67,16.75,16.49,16.73,193437,0
+FA.US,D,20240212,000000,16.8,17.07,16.8,17.02,284270,0
+FA.US,D,20240213,000000,16.62,16.8515,16.53,16.65,397391,0
+FA.US,D,20240214,000000,16.77,17.14,16.62,17.12,238309,0
+FA.US,D,20240215,000000,17.14,17.29,17.0725,17.1,267176,0
+FA.US,D,20240216,000000,17.14,17.27,16.945,17.2,263399,0
+FA.US,D,20240220,000000,17.09,17.24,17.03,17.22,162733,0
+FA.US,D,20240221,000000,17.18,17.22,16.995,17.2,237061,0
+FA.US,D,20240222,000000,17.26,17.43,17.17,17.32,223558,0
+FA.US,D,20240223,000000,17.34,17.39,17.26,17.27,162758,0
+FA.US,D,20240226,000000,17.22,17.49,17.22,17.37,166991,0
+FA.US,D,20240227,000000,17.37,17.37,17.07,17.09,136995,0
+FA.US,D,20240228,000000,16.99,17.05,16.8,16.84,180722,0
+FA.US,D,20240229,000000,14.68,15.73,14.0106,15.66,2849014,0
+FA.US,D,20240301,000000,15.69,16.03,15.5,15.81,1310854,0
+FA.US,D,20240304,000000,15.75,15.88,15.51,15.74,1035963,0
+FA.US,D,20240305,000000,15.8,16.29,15.68,16.07,1037422,0
+FA.US,D,20240306,000000,16.1,16.13,15.98,16.07,331453,0
+FA.US,D,20240307,000000,16.22,16.34,16.01,16.07,613024,0
+FA.US,D,20240308,000000,16.2,16.41,15.96,16.01,1099487,0
+FA.US,D,20240311,000000,16.03,16.12,15.76,15.78,443690,0
+FA.US,D,20240312,000000,15.77,15.9,15.6,15.87,1024617,0
+FA.US,D,20240313,000000,15.84,15.94,15.791,15.86,565130,0
+FA.US,D,20240314,000000,16,16.11,15.8,15.98,657964,0
+FA.US,D,20240315,000000,15.9,16.01,15.75,15.85,670687,0
+FA.US,D,20240318,000000,15.82,15.98,15.75,15.81,451646,0
+FA.US,D,20240319,000000,15.81,16.01,15.71,15.94,476783,0
+FA.US,D,20240320,000000,15.94,16.16,15.875,15.96,546341,0
+FA.US,D,20240321,000000,16,16.11,15.91,15.94,813072,0
+FA.US,D,20240322,000000,15.96,15.96,15.56,15.72,402730,0
+FA.US,D,20240325,000000,15.66,16.03,15.51,16,1165714,0
+FA.US,D,20240326,000000,16.13,16.3,15.84,15.93,967501,0
+FA.US,D,20240327,000000,16.06,16.24,15.98,16.05,1167619,0
+FA.US,D,20240328,000000,16.09,16.32,16.07,16.22,600407,0
+FA.US,D,20240401,000000,16.27,16.3,16,16.08,347179,0
+FA.US,D,20240402,000000,15.93,15.93,15.6,15.62,390531,0
+FA.US,D,20240403,000000,15.53,15.785,15.53,15.59,389332,0
+FA.US,D,20240404,000000,15.71,15.78,15.35,15.4,332556,0
+FA.US,D,20240405,000000,15.42,15.68,15.42,15.61,388891,0
+FA.US,D,20240408,000000,15.67,15.7,15.32,15.4,656673,0
+FA.US,D,20240409,000000,15.45,15.89,15.44,15.83,632356,0
+FA.US,D,20240410,000000,15.57,15.57,15.32,15.46,542621,0
+FA.US,D,20240411,000000,15.55,15.74,15.41,15.67,560310,0
+FA.US,D,20240412,000000,15.59,15.625,15.385,15.5,298726,0
+FA.US,D,20240415,000000,15.56,15.63,15.13,15.15,296142,0
+FA.US,D,20240416,000000,15.12,15.18,14.84,14.9,293955,0
+FA.US,D,20240417,000000,15.04,15.04,14.76,14.77,317069,0
+FA.US,D,20240418,000000,14.78,14.99,14.68,14.86,395711,0
+FA.US,D,20240419,000000,14.87,15.32,14.76,15.32,372738,0
+FA.US,D,20240422,000000,15.32,15.55,15.005,15.5,327807,0
+FA.US,D,20240423,000000,15.77,16.685,15.56,16.41,979896,0
+FA.US,D,20240424,000000,16.28,16.46,15.77,16.43,514765,0
+FA.US,D,20240425,000000,16.31,16.55,16.17,16.47,363559,0
+FA.US,D,20240426,000000,16.45,16.55,16.13,16.41,271891,0
+FA.US,D,20240429,000000,16.46,16.69,16.46,16.59,272652,0
+FA.US,D,20240430,000000,16.46,16.58,16.25,16.3,276854,0
+FA.US,D,20240501,000000,16.35,16.54,16.07,16.31,378734,0
+FA.US,D,20240502,000000,16.45,16.65,16.275,16.59,292523,0
+FA.US,D,20240503,000000,16.8,16.88,16.68,16.8,392309,0
+FA.US,D,20240506,000000,16.83,16.89,16.5,16.57,547661,0
+FA.US,D,20240507,000000,16.68,16.7,16.285,16.34,346186,0
+FA.US,D,20240508,000000,16.22,16.39,16.07,16.23,347504,0
+FA.US,D,20240509,000000,16.6,17.39,16.065,16.31,472204,0
+FA.US,D,20240510,000000,16.44,16.44,15.95,15.99,273500,0
+FA.US,D,20240513,000000,16.05,16.38,15.885,15.89,293046,0
+FA.US,D,20240514,000000,16.08,16.166,15.9,16.12,513932,0
+FA.US,D,20240515,000000,16.23,16.47,16.17,16.35,326886,0
+FA.US,D,20240516,000000,16.29,16.41,16.2,16.34,243624,0
+FA.US,D,20240517,000000,16.38,16.54,16.29,16.4,271230,0
+FA.US,D,20240520,000000,16.39,16.39,16.19,16.32,251257,0
+FA.US,D,20240521,000000,16.36,16.53,16.08,16.51,474877,0
+FA.US,D,20240522,000000,16.5,16.59,16.15,16.57,357068,0
+FA.US,D,20240523,000000,16.63,16.645,16.32,16.53,548608,0
+FA.US,D,20240524,000000,16.65,16.655,16.32,16.48,491123,0
+FA.US,D,20240528,000000,16.48,16.87,16.34,16.85,515383,0
+FA.US,D,20240529,000000,16.85,16.85,16.35,16.35,521581,0
+FA.US,D,20240530,000000,16.42,16.42,16.06,16.11,239729,0
+FA.US,D,20240531,000000,16.16,16.18,15.96,16.06,273416,0
+FA.US,D,20240603,000000,16.2,16.48,16.08,16.48,350873,0
+FA.US,D,20240604,000000,16.44,16.68,16.15,16.67,342072,0
+FA.US,D,20240605,000000,16.71,16.74,16.58,16.65,239917,0
+FA.US,D,20240606,000000,16.68,16.74,16.35,16.37,281541,0
+FA.US,D,20240607,000000,16.14,16.53,16.04,16.45,385805,0
+FA.US,D,20240610,000000,16.25,16.78,16.25,16.72,633912,0
+FA.US,D,20240611,000000,16.59,16.7,16.4,16.69,422758,0
+FA.US,D,20240612,000000,16.91,16.97,16.74,16.84,340482,0
+FA.US,D,20240613,000000,16.79,16.805,16.53,16.61,270822,0
+FA.US,D,20240614,000000,16.49,16.65,16.38,16.44,530224,0
+FA.US,D,20240617,000000,16.4,16.58,16.2,16.33,201860,0
+FA.US,D,20240618,000000,16.32,16.55,16.19,16.2,276365,0
+FA.US,D,20240620,000000,16.15,16.31,15.91,15.93,263655,0
+FA.US,D,20240621,000000,15.98,16.24,15.87,16.15,505898,0
+FA.US,D,20240624,000000,16.16,16.18,15.68,15.69,374739,0
+FA.US,D,20240625,000000,15.63,15.69,15.46,15.56,435052,0
+FA.US,D,20240626,000000,15.48,15.64,15.28,15.53,488520,0
+FA.US,D,20240627,000000,15.6,15.6,15.45,15.57,269897,0
+FA.US,D,20240628,000000,15.64,16.43,15.64,16.07,2157019,0
+FA.US,D,20240701,000000,16.06,16.12,15.78,15.86,354121,0
+FA.US,D,20240702,000000,15.83,15.89,15.67,15.87,186340,0
+FA.US,D,20240703,000000,15.92,16.16,15.9,16.14,85413,0
+FA.US,D,20240705,000000,16.1,16.1,15.77,15.92,197968,0
+FA.US,D,20240708,000000,16.02,16.15,15.855,16.03,204981,0
+FA.US,D,20240709,000000,16.05,16.05,15.72,15.73,283691,0
+FA.US,D,20240710,000000,15.71,15.83,15.56,15.65,290075,0
+FA.US,D,20240711,000000,15.86,16.05,15.75,15.87,373438,0
+FA.US,D,20240712,000000,16.07,16.11,15.62,15.93,618694,0
+FA.US,D,20240715,000000,15.97,16.04,15.73,15.76,535221,0
+FA.US,D,20240716,000000,15.93,16.41,15.91,16.4,579115,0
+FA.US,D,20240717,000000,16.2,16.58,16.2,16.48,451886,0
+FA.US,D,20240718,000000,16.36,16.685,16.36,16.5,407700,0
+FA.US,D,20240719,000000,16.57,16.75,16.315,16.58,384212,0
+FA.US,D,20240722,000000,16.64,17.1,16.545,17,393793,0
+FA.US,D,20240723,000000,16.99,17.37,16.92,17.17,458611,0
+FA.US,D,20240724,000000,17.09,17.34,16.79,16.85,343904,0
+FA.US,D,20240725,000000,16.99,17.35,16.88,17.03,384846,0
+FA.US,D,20240726,000000,17.19,17.36,16.765,17.24,289012,0
+FA.US,D,20240729,000000,17.28,17.34,17.085,17.12,144945,0
+FA.US,D,20240730,000000,17.2,17.32,17.03,17.3,247044,0
+FA.US,D,20240731,000000,17.35,17.43,17.16,17.22,289158,0
+FA.US,D,20240801,000000,17.27,17.27,17,17.03,814552,0
+FA.US,D,20240802,000000,16.52,16.975,16.21,16.85,587803,0
+FA.US,D,20240805,000000,16.47,16.6,16.19,16.42,564497,0
+FA.US,D,20240806,000000,16.39,16.715,16.39,16.59,347819,0
+FA.US,D,20240807,000000,16.77,16.91,16.26,16.45,498786,0
+FA.US,D,20240808,000000,16.6,17.4,15.88,17.17,635779,0
+FA.US,D,20240809,000000,17.15,17.16,16.58,16.98,498098,0
+FA.US,D,20240812,000000,17.1,17.18,16.81,17.14,470003,0
+FA.US,D,20240813,000000,17.2,17.33,17.015,17.28,358922,0
+FA.US,D,20240814,000000,17.31,17.44,17.15,17.27,282714,0
+FA.US,D,20240815,000000,17.39,17.595,17.36,17.55,255058,0
+FA.US,D,20240816,000000,17.56,17.72,17.48,17.71,356877,0
+FA.US,D,20240819,000000,17.69,18.06,17.67,18.04,346475,0
+FA.US,D,20240820,000000,18,18.25,17.92,18.06,392924,0
+FA.US,D,20240821,000000,18.16,18.77,18.0768,18.69,370012,0
+FA.US,D,20240822,000000,18.77,18.98,18.11,18.53,491901,0
+FA.US,D,20240823,000000,18.59,19.02,18.475,18.99,421769,0
+FA.US,D,20240826,000000,19.01,19.28,19.01,19.12,276234,0
+FA.US,D,20240827,000000,19.09,19.24,18.94,19.08,312472,0
+FA.US,D,20240828,000000,18.98,19.26,18.87,18.99,247468,0
+FA.US,D,20240829,000000,19.16,19.16,18.79,18.81,416775,0
+FA.US,D,20240830,000000,18.83,19.19,18.72,19.15,393352,0
+FA.US,D,20240903,000000,19.13,19.35,18.815,18.91,331653,0
+FA.US,D,20240904,000000,18.92,19.1,18.725,18.91,635163,0
+FA.US,D,20240905,000000,18.93,19.43,18.885,19.05,383388,0
+FA.US,D,20240906,000000,18.91,19.15,18.81,18.94,434152,0
+FA.US,D,20240909,000000,18.93,19.21,18.635,18.85,490277,0
+FA.US,D,20240910,000000,18.79,19.11,18.735,19.1,254068,0
+FA.US,D,20240911,000000,18.99,19.21,18.83,19.16,317083,0
+FA.US,D,20240912,000000,19.17,19.405,19.11,19.28,283191,0
+FA.US,D,20240913,000000,19.44,19.71,19.2,19.56,876122,0
+FA.US,D,20240916,000000,19.61,19.72,19.52,19.62,384348,0
+FA.US,D,20240917,000000,19.77,19.84,19.23,19.5,645210,0
+FA.US,D,20240918,000000,19.42,19.93,19.355,19.66,347778,0
+FA.US,D,20240919,000000,19.94,20.02,19.65,19.81,341781,0
+FA.US,D,20240920,000000,19.9,19.91,19.68,19.76,718301,0
+FA.US,D,20240923,000000,19.83,20.01,19.5095,19.75,422946,0
+FA.US,D,20240924,000000,19.86,20.07,19.43,19.5,677147,0
+FA.US,D,20240925,000000,19.5,19.75,19.43,19.66,321147,0
+FA.US,D,20240926,000000,19.85,19.85,19.53,19.6,348111,0
+FA.US,D,20240927,000000,19.66,19.87,19.59,19.73,196868,0
+FA.US,D,20240930,000000,19.65,19.92,19.65,19.85,247716,0
+FA.US,D,20241001,000000,19.79,19.95,19.66,19.85,377073,0
+FA.US,D,20241002,000000,19.82,19.88,19.66,19.81,332748,0
+FA.US,D,20241003,000000,19.78,19.95,19.67,19.75,392228,0
+FA.US,D,20241004,000000,19.92,19.97,19.635,19.82,190701,0
+FA.US,D,20241007,000000,19.71,19.71,19.53,19.66,266525,0
+FA.US,D,20241008,000000,19.78,20.05,19.7,19.74,284910,0
+FA.US,D,20241009,000000,19.74,19.87,19.69,19.78,222701,0
+FA.US,D,20241010,000000,19.092,19.475,19.092,19.44,270054,0
+FA.US,D,20241011,000000,19.48,19.77,19.45,19.76,268335,0
+FA.US,D,20241014,000000,19.71,20.01,19.71,20,252574,0
+FA.US,D,20241015,000000,20.07,20.75,19.905,20.3,664058,0
+FA.US,D,20241016,000000,20.46,20.615,20.2,20.25,527666,0
+FA.US,D,20241017,000000,20.29,20.395,19.79,19.86,547005,0
+FA.US,D,20241018,000000,19.97,20.02,19.715,19.93,371048,0
+FA.US,D,20241021,000000,19.93,20.15,19.64,19.78,299269,0
+FA.US,D,20241022,000000,19.68,19.83,18.73,18.95,2410041,0
+FA.US,D,20241023,000000,18.91,19.01,18.39,18.45,1610417,0
+FA.US,D,20241024,000000,18.55,18.63,17.895,18.01,562567,0
+FA.US,D,20241025,000000,18.12,18.22,17.7,17.74,527753,0
+FA.US,D,20241028,000000,17.91,17.985,17.5,17.54,556582,0
+FA.US,D,20241029,000000,17.51,17.88,17.36,17.88,508503,0
+FA.US,D,20241030,000000,17.93,18.86,17.93,18.7,1420943,0
+FA.US,D,20241031,000000,18.45,18.8,17.96,18.12,2822352,0
+FA.US,D,20241101,000000,18.19,18.37,17.54,17.56,1982309,0
+FA.US,D,20241104,000000,17.45,17.775,17.23,17.64,2364403,0
+FA.US,D,20241105,000000,17.64,17.73,17.26,17.3,1296491,0
+FA.US,D,20241106,000000,17.75,18.48,17.595,18.45,2952949,0
+FA.US,D,20241107,000000,18.55,18.81,18.355,18.7,1135309,0
+FA.US,D,20241108,000000,18.7,18.83,18.39,18.48,1094777,0
+FA.US,D,20241111,000000,18.47,18.64,18.353,18.57,965858,0
+FA.US,D,20241112,000000,20.79,20.79,18.4,18.58,2751245,0
+FA.US,D,20241113,000000,18.6,19.12,17.99,18.02,1696965,0
+FA.US,D,20241114,000000,17.96,18.19,17.51,17.85,1167644,0
+FA.US,D,20241115,000000,18.05,18.16,17.33,17.5,1254771,0
+FA.US,D,20241118,000000,17.65,17.65,17.29,17.32,1030861,0
+FA.US,D,20241119,000000,17.18,17.64,17.1,17.61,714056,0
+FA.US,D,20241120,000000,17.79,18.3,17.61,18.25,974561,0
+FA.US,D,20241121,000000,18.42,18.685,18.275,18.55,520287,0
+FA.US,D,20241122,000000,18.67,19.11,18.5,19.1,766962,0
+FA.US,D,20241125,000000,19.18,20.06,19.05,19.89,2493810,0
+FA.US,D,20241126,000000,19.85,20,19.49,19.73,1173803,0
+FA.US,D,20241127,000000,19.87,19.9825,19.24,19.28,567523,0
+FA.US,D,20241129,000000,19.41,19.53,19.21,19.23,454602,0
+FA.US,D,20241202,000000,19.34,19.44,19.008,19.37,1341157,0
+FA.US,D,20241203,000000,19.37,19.95,19.3,19.89,1209129,0
+FA.US,D,20241204,000000,20.03,20.32,19.63,19.77,1611925,0
+FA.US,D,20241205,000000,19.78,19.86,19.55,19.77,762288,0
+FA.US,D,20241206,000000,19.85,20.01,19.74,19.82,699480,0
+FA.US,D,20241209,000000,19.92,20.09,19.69,20,1294560,0
+FA.US,D,20241210,000000,19.96,20.365,19.545,19.65,1332059,0
+FA.US,D,20241211,000000,20,20.15,19.8,19.81,800916,0
+FA.US,D,20241212,000000,19.78,19.895,19.495,19.53,463576,0
+FA.US,D,20241213,000000,19.45,19.69,19.295,19.34,678048,0
+FA.US,D,20241216,000000,19.31,19.52,19.115,19.18,704219,0
+FA.US,D,20241217,000000,19.03,19.37,18.925,19.33,1384078,0
+FA.US,D,20241218,000000,19.43,19.92,19.12,19.25,1524317,0
+FA.US,D,20241219,000000,19.29,19.51,18.4,18.58,1220861,0
+FA.US,D,20241220,000000,18.3,18.88,18.29,18.48,1696100,0
+FA.US,D,20241223,000000,18.48,18.505,18.22,18.35,410640,0
+FA.US,D,20241224,000000,18.38,18.65,18.34,18.64,126129,0
+FA.US,D,20241226,000000,18.53,18.95,18.5,18.91,218430,0
+FA.US,D,20241227,000000,18.79,19.005,18.54,18.65,253930,0
+FA.US,D,20241230,000000,18.53,18.79,18.23,18.68,444919,0
+FA.US,D,20241231,000000,18.78,19.19,18.61,18.73,578435,0
+FA.US,D,20250102,000000,18.79,19.005,18.37,18.43,348017,0
+FA.US,D,20250103,000000,18.46,18.55,18.17,18.43,354079,0
+FA.US,D,20250106,000000,18.4,18.56,17.9,17.92,565369,0
+FA.US,D,20250107,000000,18.11,18.21,17.85,17.91,457374,0
+FA.US,D,20250108,000000,17.79,17.915,17.35,17.46,869297,0
+FA.US,D,20250110,000000,17.24,17.57,16.91,17.45,714249,0
+FA.US,D,20250113,000000,17.29,17.63,17.155,17.48,826191,0
+FA.US,D,20250114,000000,17.46,17.56,17.21,17.21,630903,0
+FA.US,D,20250115,000000,17.59,18.25,17.5668,18.16,598794,0
+FA.US,D,20250116,000000,18.08,18.345,17.93,18.23,316115,0
+FA.US,D,20250117,000000,18.48,18.61,18.35,18.6,347466,0
+FA.US,D,20250121,000000,18.77,19.07,18.675,18.89,676662,0
+FA.US,D,20250122,000000,18.84,18.89,18.51,18.57,446910,0
+FA.US,D,20250123,000000,18.59,19.17,18.3,18.42,526159,0
+FA.US,D,20250124,000000,18.3,18.56,18.22,18.48,401776,0
+FA.US,D,20250127,000000,18.35,19.035,18.35,18.93,559956,0
+FA.US,D,20250128,000000,18.88,19.11,18.75,18.82,361094,0
+FA.US,D,20250129,000000,18.81,18.91,18.43,18.64,383291,0
+FA.US,D,20250130,000000,18.76,18.91,18.59,18.75,362994,0
+FA.US,D,20250131,000000,18.63,19.035,18.56,18.88,717509,0
+FA.US,D,20250203,000000,18.37,18.82,18.37,18.81,661069,0
+FA.US,D,20250204,000000,18.72,19.125,18.63,19.1,333346,0
+FA.US,D,20250205,000000,19.1,19.33,18.98,19.32,258070,0
+FA.US,D,20250206,000000,19.3,19.3,18.75,18.99,606839,0
+FA.US,D,20250207,000000,19.04,19.15,18.7075,18.99,842715,0
+FA.US,D,20250210,000000,18.93,19.4,18.865,19.35,390688,0
+FA.US,D,20250211,000000,19.23,19.87,19.185,19.82,528570,0
+FA.US,D,20250212,000000,19.53,19.955,19.385,19.69,1038992,0
+FA.US,D,20250213,000000,19.86,20.275,19.7,20.01,1007129,0
+FA.US,D,20250214,000000,20.08,20.24,19.79,19.93,564381,0
+FA.US,D,20250218,000000,19.89,19.92,19.44,19.58,997057,0
+FA.US,D,20250219,000000,19.38,19.38,18.7,18.91,1005157,0
+FA.US,D,20250220,000000,18.87,18.98,18.66,18.74,736172,0
+FA.US,D,20250221,000000,18.84,18.87,18.11,18.24,758808,0
+FA.US,D,20250224,000000,18.35,18.4,17.93,18.28,621598,0
+FA.US,D,20250225,000000,18.31,19.16,18.23,18.82,962062,0
+FA.US,D,20250226,000000,18.72,18.94,18.53,18.58,815277,0
+FA.US,D,20250227,000000,17.21,17.245,15.29,16.265,2623779,0
+FA.US,D,20250228,000000,16.12,16.34,14.7,14.96,2915594,0
+FA.US,D,20250303,000000,14.91,15.34,14.19,14.23,2033909,0
+FA.US,D,20250304,000000,13.97,14.275,13.77,13.8,1979475,0
+FA.US,D,20250305,000000,13.78,14.095,13.2,14.03,1763518,0
+FA.US,D,20250306,000000,13.84,14,13.23,13.42,1739121,0
+FA.US,D,20250307,000000,13.39,13.72,12.9,13.34,2089337,0
+FA.US,D,20250310,000000,13.41,13.5,13,13.05,1320310,0
+FA.US,D,20250311,000000,13.09,13.18,12.73,13,1600745,0
+FA.US,D,20250312,000000,13.05,13.27,12.71,12.71,1426393,0
+FA.US,D,20250313,000000,12.82,12.9,12.55,12.66,838254,0
+FA.US,D,20250314,000000,12.75,13.139,12.66,13.09,666231,0
+FA.US,D,20250317,000000,13.02,13.47,13.02,13.4,674407,0
+FA.US,D,20250318,000000,13.39,13.45,12.99,13.45,1205751,0
+FA.US,D,20250319,000000,13.5,13.96,13.4,13.81,1205535,0
+FA.US,D,20250320,000000,13.68,13.95,13.495,13.95,1091248,0
+FA.US,D,20250321,000000,13.92,13.96,13.49,13.51,1255242,0
+FA.US,D,20250324,000000,13.71,14.105,13.655,14,802973,0
+FA.US,D,20250325,000000,14.07,14.14,13.9,14.01,645264,0
+FA.US,D,20250326,000000,14.05,14.25,13.88,14.21,900558,0
+FA.US,D,20250327,000000,14.19,14.52,13.935,14.22,1289315,0
+FA.US,D,20250328,000000,14.18,14.2,13.825,13.93,1082654,0
+FA.US,D,20250331,000000,13.8,14.14,13.67,14.09,1854236,0
+FA.US,D,20250401,000000,14.02,14.53,13.93,14.43,2286588,0
+FA.US,D,20250402,000000,14.3,14.89,14.3,14.87,2384746,0
+FA.US,D,20250403,000000,14.44,14.8,14.06,14.68,2897638,0
+FA.US,D,20250404,000000,14.21,14.32,13.45,13.62,2375373,0
+FA.US,D,20250407,000000,13,13.99,12.32,13.35,1968092,0
+FA.US,D,20250408,000000,13.81,13.81,12.985,13.03,1599558,0
+FA.US,D,20250409,000000,12.97,14.445,12.755,14.36,2146516,0
+FA.US,D,20250410,000000,13.915,13.915,13.055,13.83,1372773,0
+FA.US,D,20250411,000000,13.83,14.78,13.325,14.71,1039544,0
+FA.US,D,20250414,000000,14.76,15.09,14.42,15.01,1279040,0
+FA.US,D,20250415,000000,14.95,15.03,13.74,13.97,2062935,0
+FA.US,D,20250416,000000,13.93,14.19,13.53,13.79,1263313,0
+FA.US,D,20250417,000000,13.78,13.78,13.25,13.47,993097,0
+FA.US,D,20250421,000000,13.38,13.47,12.855,12.99,816032,0
+FA.US,D,20250422,000000,13.18,13.65,13.03,13.63,1145778,0
+FA.US,D,20250423,000000,14,14.32,13.82,13.87,1040110,0
+FA.US,D,20250424,000000,13.89,14.3,13.74,14.28,1122153,0
+FA.US,D,20250425,000000,14.14,14.22,13.77,14.05,1307715,0
+FA.US,D,20250428,000000,14.09,14.35,13.975,14.11,900397,0
+FA.US,D,20250429,000000,14.08,14.48,14.08,14.32,800120,0
+FA.US,D,20250430,000000,14.09,14.21,13.775,14.1,895346,0
+FA.US,D,20250501,000000,14.19,14.645,13.94,14.46,1218555,0
+FA.US,D,20250502,000000,14.4,15.05,14.4,14.98,837606,0
+FA.US,D,20250505,000000,14.81,15.125,14.645,14.83,901169,0
+FA.US,D,20250506,000000,14.67,14.94,14.54,14.82,790284,0
+FA.US,D,20250507,000000,14.84,15.28,14.68,14.97,1559749,0
+FA.US,D,20250508,000000,15.74,18,15.605,17.83,2313824,0
+FA.US,D,20250509,000000,17.64,17.93,16.94,17.66,1776502,0
+FA.US,D,20250512,000000,18.18,18.6,17.78,18.32,1668570,0
+FA.US,D,20250513,000000,18.4,18.55,17.81,17.83,1067039,0
+FA.US,D,20250514,000000,17.61,18.13,17.535,17.88,1198079,0
+FA.US,D,20250515,000000,17.78,18.335,17.705,18.26,985314,0
+FA.US,D,20250516,000000,18.26,18.53,18.14,18.15,2113733,0
+FA.US,D,20250519,000000,17.94,18.41,17.82,18.18,1626073,0
+FA.US,D,20250520,000000,18,18.475,17.99,18.17,903005,0
+FA.US,D,20250521,000000,18.05,18.565,17.28,17.3,1153314,0
+FA.US,D,20250522,000000,17.28,17.615,17.11,17.44,762388,0
+FA.US,D,20250523,000000,17.09,17.3,16.855,16.88,713695,0
+FA.US,D,20250527,000000,17.21,17.52,17.09,17.4,761542,0
+FA.US,D,20250528,000000,17.41,17.571,17.04,17.05,1078408,0
+FA.US,D,20250529,000000,17.24,17.301,16.92,17.03,946532,0
+FA.US,D,20250530,000000,17.09,17.22,16.88,17.12,1016079,0
+FA.US,D,20250602,000000,17.08,17.48,16.62,17.45,1418472,0
+FA.US,D,20250603,000000,17.27,18.105,17.27,18.1,899030,0
+FA.US,D,20250604,000000,18.05,18.42,17.74,18.2,743008,0
+FA.US,D,20250605,000000,18.09,18.6,17.95,18.13,808060,0
+FA.US,D,20250606,000000,18.42,18.55,18.16,18.17,606046,0
+FA.US,D,20250609,000000,18.32,18.56,18.075,18.55,1132386,0
+FA.US,D,20250610,000000,18.71,19.01,18.46,18.59,1152300,0
+FA.US,D,20250611,000000,18.62,18.93,18.44,18.58,915278,0
+FA.US,D,20250612,000000,18.49,18.49,18.15,18.2,585072,0
+FA.US,D,20250613,000000,17.95,18.21,17.73,17.77,537954,0
+FA.US,D,20250616,000000,18.03,18.165,17.68,17.87,804295,0
+FA.US,D,20250617,000000,17.82,17.835,17.46,17.54,780815,0
+FA.US,D,20250618,000000,17.5,17.81,17.2,17.25,907478,0
+FA.US,D,20250620,000000,17.18,17.34,16.46,16.55,1506117,0
+FA.US,D,20250623,000000,16.58,16.87,16.3,16.75,1103844,0
+FA.US,D,20250624,000000,16.93,17.01,16.61,16.8,976624,0
+FA.US,D,20250625,000000,17.09,17.09,16.33,16.53,1264775,0
+FA.US,D,20250626,000000,16.7,16.77,16.09,16.43,1351275,0
+FA.US,D,20250627,000000,16.42,16.57,15.74,15.8,5739579,0
+FA.US,D,20250630,000000,16.35,16.915,15.99,16.61,1748970,0
+FA.US,D,20250701,000000,16.62,17.42,16.59,17.09,1224158,0
+FA.US,D,20250702,000000,17.1,17.14,16.48,16.96,733402,0
+FA.US,D,20250703,000000,17.08,17.34,17.019,17.16,381654,0
+FA.US,D,20250707,000000,17.11,17.235,16.88,17.14,542884,0
+FA.US,D,20250708,000000,17.23,17.41,17.06,17.14,898598,0
+FA.US,D,20250709,000000,17.14,17.53,16.975,17.51,781614,0
+FA.US,D,20250710,000000,17.43,17.8,17.37,17.61,531500,0
+FA.US,D,20250711,000000,17.42,17.56,17.125,17.19,455106,0
+FA.US,D,20250714,000000,17.07,17.315,17.07,17.18,563850,0
+FA.US,D,20250715,000000,17.18,17.27,16.45,16.46,668724,0
+FA.US,D,20250716,000000,16.51,16.82,16.275,16.81,678741,0
+FA.US,D,20250717,000000,16.77,18.3,16.77,17.85,1857448,0
+FA.US,D,20250718,000000,18.01,18.01,17.39,17.63,1123309,0
+FA.US,D,20250721,000000,17.71,18.19,17.47,17.7,798215,0
+FA.US,D,20250722,000000,17.77,18.06,17.68,18.05,834720,0
+FA.US,D,20250723,000000,18.22,18.36,18.025,18.26,982045,0
+FA.US,D,20250724,000000,18.19,18.45,18.15,18.36,813553,0
+FA.US,D,20250725,000000,18.46,18.55,18.25,18.4,725725,0
+FA.US,D,20250728,000000,18.53,18.53,18.065,18.16,913546,0
+FA.US,D,20250729,000000,18.28,18.31,17.95,18.2,657109,0
+FA.US,D,20250730,000000,18.36,18.38,17.86,18.01,587635,0
+FA.US,D,20250731,000000,17.75,18.21,17.22,17.29,830287,0
+FA.US,D,20250801,000000,16.96,17.005,16.37,16.47,653936,0
+FA.US,D,20250804,000000,16.51,16.81,16.345,16.73,736303,0
+FA.US,D,20250805,000000,16.82,16.87,15.66,16.05,1141723,0
+FA.US,D,20250806,000000,16.07,16.29,15.745,16.21,1082866,0
+FA.US,D,20250807,000000,16.3,17.9,16.3,17.5,1293391,0
+FA.US,D,20250808,000000,17.69,17.76,16.375,16.63,1891629,0
+FA.US,D,20250811,000000,16.67,16.86,15.61,15.73,1367013,0
+FA.US,D,20250812,000000,15.89,16.46,15.805,16.36,684627,0
+FA.US,D,20250813,000000,16.44,17.29,16.405,17.24,722639,0
+FA.US,D,20250814,000000,17.02,17.09,16.77,16.82,625992,0
+FA.US,D,20250815,000000,16.92,17.12,16.405,16.48,954603,0
+FA.US,D,20250818,000000,16.28,16.725,16.28,16.38,808575,0
+FA.US,D,20250819,000000,16.42,16.64,16.28,16.43,721254,0
+FA.US,D,20250820,000000,16.46,16.805,16.29,16.51,579226,0
+FA.US,D,20250821,000000,16.42,16.455,16.19,16.32,600592,0
+FA.US,D,20250822,000000,16.51,17.31,16.25,17.12,1153517,0
+FA.US,D,20250825,000000,17.02,17.185,16.64,16.67,484335,0
+FA.US,D,20250826,000000,16.61,16.89,16.34,16.39,631364,0
+FA.US,D,20250827,000000,16.33,16.52,16.14,16.48,422502,0
+FA.US,D,20250828,000000,16.61,16.61,16.2425,16.33,414932,0
+FA.US,D,20250829,000000,16.48,16.53,16.25,16.36,584190,0
+FA.US,D,20250902,000000,16.14,16.24,15.1377,15.9,539264,0
+FA.US,D,20250903,000000,15.82,16.08,15.773,15.85,623400,0
+FA.US,D,20250904,000000,15.7,16.095,15.63,15.98,465019,0
+FA.US,D,20250905,000000,16.15,16.365,15.9,16.06,916591,0
+FA.US,D,20250908,000000,16.12,16.3,15.89,16.17,917349,0
+FA.US,D,20250909,000000,16.14,16.54,15.9,15.9,750712,0
+FA.US,D,20250910,000000,15.86,16.235,15.68,15.76,759906,0
+FA.US,D,20250911,000000,15.75,16.545,15.72,16.28,742654,0
+FA.US,D,20250912,000000,16.28,16.35,15.72,15.78,671247,0
+FA.US,D,20250915,000000,15.87,15.87,15.57,15.63,750690,0
+FA.US,D,20250916,000000,15.63,15.78,15.47,15.6,557802,0
+FA.US,D,20250917,000000,15.6,16.23,15.5,15.58,610757,0
+FA.US,D,20250918,000000,15.69,15.8728,15.495,15.66,469856,0
+FA.US,D,20250919,000000,15.66,15.82,15.22,15.32,2059189,0
+FA.US,D,20250922,000000,15.29,15.29,14.96,15.11,545723,0
+FA.US,D,20250923,000000,15.37,15.445,14.45,14.78,1115492,0
+FA.US,D,20250924,000000,15,15.11,14.57,15.07,831301,0
+FA.US,D,20250925,000000,14.92,14.98,14.6475,14.88,827615,0
+FA.US,D,20250926,000000,14.85,15.61,14.785,15.37,1711612,0
+FA.US,D,20250929,000000,15.72,15.88,15,15.01,1353639,0
+FA.US,D,20250930,000000,14.87,15.4,14.67,15.39,679249,0
+FA.US,D,20251001,000000,15.3,15.495,14.915,15.46,761595,0
+FA.US,D,20251002,000000,15.46,15.48,14.89,15.21,708489,0
+FA.US,D,20251003,000000,15.3,15.94,15.22,15.76,611055,0
+FA.US,D,20251006,000000,15.77,16.115,15.35,15.73,803654,0
+FA.US,D,20251007,000000,15.76,16.1745,15,15.06,655760,0
+FA.US,D,20251008,000000,15.21,15.43,14.98,15.01,631687,0
+FA.US,D,20251009,000000,14.88,15.065,14.38,14.5,638634,0
+FA.US,D,20251010,000000,14.51,14.67,13.96,14.26,1045897,0
+FA.US,D,20251013,000000,14.43,15.01,14.13,14.16,681501,0
+FA.US,D,20251014,000000,13.92,14.49,13.84,14.45,655490,0
+FA.US,D,20251015,000000,14.53,14.695,14.305,14.35,532861,0
+FA.US,D,20251016,000000,14.35,14.48,14.02,14.06,538607,0
+FA.US,D,20251017,000000,13.93,14.15,13.73,14.01,818232,0
+FA.US,D,20251020,000000,14.09,14.335,14.06,14.15,481823,0
+FA.US,D,20251021,000000,14.08,14.61,14.01,14.28,558274,0
+FA.US,D,20251022,000000,14.22,14.59,14.08,14.52,970236,0
+FA.US,D,20251023,000000,14.52,14.73,14.33,14.42,734024,0
+FA.US,D,20251024,000000,14.51,14.75,14.39,14.39,459740,0
+FA.US,D,20251027,000000,14.39,14.58,14.05,14.22,585354,0
+FA.US,D,20251028,000000,13.96,14.25,13.935,14.11,469722,0
+FA.US,D,20251029,000000,14.02,14.0414,12.83,13.15,1446598,0
+FA.US,D,20251030,000000,13.05,13.23,12.79,12.96,1013041,0
+FA.US,D,20251031,000000,12.85,12.91,12.58,12.63,1152036,0
+FA.US,D,20251103,000000,12.58,12.6,12.32,12.34,1356404,0
+FA.US,D,20251104,000000,12.25,12.93,12.25,12.85,1094183,0
+FA.US,D,20251105,000000,12.78,13.21,12.65,12.93,1058827,0
+FA.US,D,20251106,000000,14.17,14.79,13.36,13.8,1964628,0
+FA.US,D,20251107,000000,13.67,13.67,13.09,13.31,1067345,0
+FA.US,D,20251110,000000,13.38,13.71,12.885,13.18,1104672,0
+FA.US,D,20251111,000000,13.17,13.48,13.05,13.29,902313,0
+FA.US,D,20251112,000000,13.26,13.6,13.01,13.35,756184,0
+FA.US,D,20251113,000000,13.22,13.55,13.04,13.13,555200,0
+FA.US,D,20251114,000000,13.05,13.29,12.7001,13.19,570414,0
+FA.US,D,20251117,000000,13.13,13.138,12.475,12.5,666087,0
+FA.US,D,20251118,000000,12.47,12.57,12.15,12.17,851351,0
+FA.US,D,20251119,000000,12.16,12.47,11.95,12.38,977849,0
+FA.US,D,20251120,000000,12.53,13,12.35,12.75,1360701,0
+FA.US,D,20251121,000000,12.75,13.95,12.585,13.64,1609084,0
+FA.US,D,20251124,000000,13.58,13.695,13.18,13.61,798239,0
+FA.US,D,20251125,000000,13.68,14.205,13.485,14.02,578009,0
+FA.US,D,20251126,000000,13.94,14,13.71,13.82,550326,0
+FA.US,D,20251128,000000,13.88,13.915,13.71,13.88,266295,0
+FA.US,D,20251201,000000,13.66,14.015,13.61,13.97,621736,0
+FA.US,D,20251202,000000,13.99,13.99,13.49,13.5,624745,0
+FA.US,D,20251203,000000,13.53,13.99,13.47,13.92,537840,0
+FA.US,D,20251204,000000,13.89,13.97,13.65,13.89,471512,0
+FA.US,D,20251205,000000,13.83,14.04,13.61,13.83,425315,0
+FA.US,D,20251208,000000,13.84,13.86,13.57,13.66,632779,0
+FA.US,D,20251209,000000,13.63,13.795,13.57,13.64,312970,0
+FA.US,D,20251210,000000,13.59,14.18,13.59,14.14,702975,0
+FA.US,D,20251211,000000,14.23,14.645,14.22,14.57,715616,0
+FA.US,D,20251212,000000,14.62,14.75,14.48,14.53,508066,0
+FA.US,D,20251215,000000,14.66,15.06,14.45,15.02,735689,0
+FA.US,D,20251216,000000,14.95,15.32,14.645,14.69,896892,0
+FA.US,D,20251217,000000,14.65,15.29,14.47,14.79,607279,0
+FA.US,D,20251218,000000,14.92,15.305,14.805,15.26,700449,0
+FA.US,D,20251219,000000,15.21,15.355,14.8982,15.2,786510,0
+FA.US,D,20251222,000000,15.23,15.645,15.11,15.43,550881,0
+FA.US,D,20251223,000000,15.38,15.38,15.115,15.28,300202,0
+FA.US,D,20251224,000000,15.28,15.37,15.195,15.32,132601,0
+FA.US,D,20251226,000000,15.32,15.71,14.995,15.53,455866,0
+FA.US,D,20251229,000000,15.49,15.61,15.075,15.35,496078,0
+FA.US,D,20251230,000000,15.33,15.43,14.9,14.92,468026,0
+FA.US,D,20251231,000000,15.08,15.08,14.49,14.53,539266,0
+FA.US,D,20260102,000000,14.47,14.56,14.17,14.25,594368,0
+FA.US,D,20260105,000000,14.22,15.1528,14.22,14.92,572946,0
+FA.US,D,20260106,000000,14.78,15.27,14.65,15.12,433246,0
+FA.US,D,20260107,000000,15.21,15.32,15.07,15.21,404052,0
+FA.US,D,20260108,000000,15.02,15.91,14.94,15.71,544217,0
+FA.US,D,20260109,000000,15.83,16.215,15.675,15.72,617461,0
+FA.US,D,20260112,000000,15.66,15.79,15.43,15.5,544138,0
+FA.US,D,20260113,000000,15.55,15.575,14.76,14.8,588363,0
+FA.US,D,20260114,000000,14.85,14.935,14.48,14.86,595589,0
+FA.US,D,20260115,000000,14.86,15.11,14.54,14.95,522076,0
+FA.US,D,20260116,000000,14.95,15.16,14.5,15.08,479897,0
+FA.US,D,20260120,000000,15.02,15.02,14.09,14.15,472218,0
+FA.US,D,20260121,000000,14.18,14.71,14.16,14.33,566543,0
+FA.US,D,20260122,000000,14.41,14.88,14.4,14.79,380413,0
+FA.US,D,20260123,000000,14.67,14.78,14.11,14.15,312892,0
+FA.US,D,20260126,000000,14.15,14.53,14.02,14.1,450729,0
+FA.US,D,20260127,000000,14.22,14.22,13.25,13.43,682293,0
+FA.US,D,20260128,000000,13.38,13.41,12.65,12.91,836369,0
+FA.US,D,20260129,000000,12.92,13.06,12.675,13.05,497919,0
+FA.US,D,20260130,000000,12.93,13.575,12.85,13.5,1066931,0
+FA.US,D,20260202,000000,13.53,14.2,13.35,13.7,1310467,0
+FA.US,D,20260203,000000,13.45,13.78,12.38,12.59,1322512,0
+FA.US,D,20260204,000000,12.68,13.5,12.36,13.13,993663,0
+FA.US,D,20260205,000000,13.2,13.66,12.01,12.18,1804513,0
+FA.US,D,20260206,000000,12.35,12.605,11.88,11.94,1006635,0
+FA.US,D,20260209,000000,11.9,12.315,11.12,11.24,1092752,0
+FA.US,D,20260210,000000,11.19,11.4,10.96,11.14,900583,0
+FA.US,D,20260211,000000,11.34,11.34,10.35,10.97,1855610,0
+FA.US,D,20260212,000000,10.98,11.125,10.2,10.5,1104061,0
+FA.US,D,20260213,000000,10.5,10.655,9.42,9.49,2659584,0
+FA.US,D,20260217,000000,9.63,9.81,9.23,9.75,1302473,0
+FA.US,D,20260218,000000,9.93,9.93,9.56,9.79,760682,0
diff --git a/daily/us/nasdaq stocks/1/fbgl.us.txt b/daily/us/nasdaq stocks/1/fbgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..966739f7421129a102d0eb380c6d258336333fd5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbgl.us.txt	
@@ -0,0 +1,260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBGL.US,D,20250206,000000,4.26,5.45,3.25,3.45,2828695,0
+FBGL.US,D,20250207,000000,3.42,3.8499,1.63,1.75,2863063,0
+FBGL.US,D,20250210,000000,1.54,1.5499,1.06,1.43,4256881,0
+FBGL.US,D,20250211,000000,1.32,1.45,0.87,1.12,1688881,0
+FBGL.US,D,20250212,000000,1.14,1.45,1.12,1.2,1638223,0
+FBGL.US,D,20250213,000000,1.17,1.19,1.02,1.13,394384,0
+FBGL.US,D,20250214,000000,1.11,1.18,0.9501,1.16,4472390,0
+FBGL.US,D,20250218,000000,1.062,1.3,1.0404,1.22,990330,0
+FBGL.US,D,20250219,000000,1.23,1.23,1.09,1.15,521352,0
+FBGL.US,D,20250220,000000,1.11,1.171,1.06,1.16,332080,0
+FBGL.US,D,20250221,000000,1.15,1.15,0.96,1.02,686431,0
+FBGL.US,D,20250224,000000,0.98,1.025,0.8851,0.9264,368671,0
+FBGL.US,D,20250225,000000,0.9,0.934,0.731,0.89,708460,0
+FBGL.US,D,20250226,000000,0.8799,1.08,0.8209,0.97,916423,0
+FBGL.US,D,20250227,000000,1.07,1.07,0.91,1,567500,0
+FBGL.US,D,20250228,000000,0.98,1,0.85,0.93,474182,0
+FBGL.US,D,20250303,000000,0.899,0.9269,0.81,0.84,313418,0
+FBGL.US,D,20250304,000000,0.8202,0.8598,0.732,0.78,354172,0
+FBGL.US,D,20250305,000000,0.7989,0.9295,0.78,0.9053,794983,0
+FBGL.US,D,20250306,000000,0.95,1.0694,0.8201,0.853,1451835,0
+FBGL.US,D,20250307,000000,0.82,0.949152,0.82,0.8403,361715,0
+FBGL.US,D,20250310,000000,0.82,0.8427,0.7512,0.796,195660,0
+FBGL.US,D,20250311,000000,0.82,0.95,0.8,0.8684,205500,0
+FBGL.US,D,20250312,000000,0.8684,0.8899,0.822001,0.8475,167423,0
+FBGL.US,D,20250313,000000,0.8401,0.85,0.7698,0.83,146786,0
+FBGL.US,D,20250314,000000,0.8051,0.8499,0.783,0.8021,154782,0
+FBGL.US,D,20250317,000000,0.808,0.8149,0.76,0.7901,149657,0
+FBGL.US,D,20250318,000000,0.79,0.85,0.7587,0.8207,435254,0
+FBGL.US,D,20250319,000000,0.84,0.93,0.7929,0.906,429001,0
+FBGL.US,D,20250320,000000,0.9775,1.14,0.8601,1.07,845128,0
+FBGL.US,D,20250321,000000,1.05,1.09,0.8813,0.927,487583,0
+FBGL.US,D,20250324,000000,0.921,1.22,0.916043,1.14,1381249,0
+FBGL.US,D,20250325,000000,1.25,1.9,1.06,1.13,14580183,0
+FBGL.US,D,20250326,000000,1.13,1.2,0.9,1,1616819,0
+FBGL.US,D,20250327,000000,1.03,1.04,0.865,0.899,591241,0
+FBGL.US,D,20250328,000000,0.8701,0.92,0.7911,0.86,631294,0
+FBGL.US,D,20250331,000000,0.81,1.1,0.7701,1.03,1282631,0
+FBGL.US,D,20250401,000000,0.99,1.03,0.9006,0.96,358936,0
+FBGL.US,D,20250402,000000,0.9312,0.97,0.8963,0.97,289013,0
+FBGL.US,D,20250403,000000,0.9001,0.9571,0.8581,0.9179,121253,0
+FBGL.US,D,20250404,000000,0.8536,0.9548,0.81,0.8911,143031,0
+FBGL.US,D,20250407,000000,0.8387,0.92,0.801,0.92,68760,0
+FBGL.US,D,20250408,000000,0.8924,0.92,0.82,0.822,181196,0
+FBGL.US,D,20250409,000000,0.82,0.8325,0.7316,0.824,370055,0
+FBGL.US,D,20250410,000000,0.807,0.807,0.7501,0.79,81471,0
+FBGL.US,D,20250411,000000,0.78,0.82,0.74,0.784,199145,0
+FBGL.US,D,20250414,000000,0.78,0.8398,0.74,0.809,176142,0
+FBGL.US,D,20250415,000000,0.7695,0.8,0.6014,0.6339,377694,0
+FBGL.US,D,20250416,000000,0.6,0.6652,0.4422,0.503775,722185,0
+FBGL.US,D,20250417,000000,0.5399,0.6,0.5001,0.559,212776,0
+FBGL.US,D,20250421,000000,0.549,0.6364,0.5001,0.578,204548,0
+FBGL.US,D,20250422,000000,0.6,0.6656,0.5782,0.629,315641,0
+FBGL.US,D,20250423,000000,0.6101,0.7389,0.6101,0.7364,2561974,0
+FBGL.US,D,20250424,000000,0.6872,0.724,0.615,0.6969,1170803,0
+FBGL.US,D,20250425,000000,0.68,0.68,0.518,0.5909,293666,0
+FBGL.US,D,20250428,000000,0.5622,0.615,0.5622,0.5802,56143,0
+FBGL.US,D,20250429,000000,0.56,0.649999,0.56,0.62,162380,0
+FBGL.US,D,20250430,000000,0.63,0.63,0.57,0.622,95261,0
+FBGL.US,D,20250501,000000,0.6033,0.64,0.6033,0.6299,76657,0
+FBGL.US,D,20250502,000000,0.66,0.7468,0.65,0.679,271493,0
+FBGL.US,D,20250505,000000,0.66,0.7182,0.6301,0.6772,38513,0
+FBGL.US,D,20250506,000000,0.6211,0.71,0.6061,0.632,185019,0
+FBGL.US,D,20250507,000000,0.63,0.68,0.5999,0.6099,77512,0
+FBGL.US,D,20250508,000000,0.562,0.6391,0.562,0.6026,62219,0
+FBGL.US,D,20250509,000000,0.608,0.6225,0.6001,0.604,35359,0
+FBGL.US,D,20250512,000000,0.61,0.6864,0.61,0.672,66272,0
+FBGL.US,D,20250513,000000,0.6868,0.6868,0.630101,0.6543,30654,0
+FBGL.US,D,20250514,000000,0.6543,0.7913,0.6407,0.6847,1042598,0
+FBGL.US,D,20250515,000000,0.71,0.71,0.5755,0.6245,276057,0
+FBGL.US,D,20250516,000000,0.6158,0.6793,0.6158,0.649,39084,0
+FBGL.US,D,20250519,000000,0.62,0.6489,0.583,0.6395,79003,0
+FBGL.US,D,20250520,000000,0.665,0.7,0.6106,0.7,96805,0
+FBGL.US,D,20250521,000000,0.69,0.69,0.6453,0.653,69633,0
+FBGL.US,D,20250522,000000,0.665,0.684899,0.6046,0.6264,63075,0
+FBGL.US,D,20250523,000000,0.66,0.66,0.5067,0.595,157314,0
+FBGL.US,D,20250527,000000,0.6333,0.6333,0.5611,0.5799,84994,0
+FBGL.US,D,20250528,000000,0.5212,0.65,0.5212,0.602,197284,0
+FBGL.US,D,20250529,000000,0.65,0.65,0.56,0.634,60213,0
+FBGL.US,D,20250530,000000,0.6105,0.6298,0.575,0.585,62467,0
+FBGL.US,D,20250602,000000,0.59,0.623999,0.5724,0.6199,60360,0
+FBGL.US,D,20250603,000000,0.61,0.6385,0.605,0.6301,83833,0
+FBGL.US,D,20250604,000000,0.6301,0.6777,0.63,0.67,190547,0
+FBGL.US,D,20250605,000000,0.6499,0.6677,0.6404,0.6475,105357,0
+FBGL.US,D,20250606,000000,0.66,0.6876,0.6404,0.66,37906,0
+FBGL.US,D,20250609,000000,0.66,0.68,0.66,0.678,34253,0
+FBGL.US,D,20250610,000000,0.6503,0.6798,0.650298,0.6505,28974,0
+FBGL.US,D,20250611,000000,0.651,0.6798,0.6456,0.669,114167,0
+FBGL.US,D,20250612,000000,0.6489,0.6796,0.64,0.67,108429,0
+FBGL.US,D,20250613,000000,0.65,0.67,0.6181,0.631,140549,0
+FBGL.US,D,20250616,000000,0.6305,0.68,0.6305,0.6404,128289,0
+FBGL.US,D,20250617,000000,0.6401,0.6597,0.6,0.638,63108,0
+FBGL.US,D,20250618,000000,0.605,0.63,0.605,0.612,55338,0
+FBGL.US,D,20250620,000000,0.628,0.6299,0.6182,0.6211,29971,0
+FBGL.US,D,20250623,000000,0.625,0.64,0.6101,0.629,37391,0
+FBGL.US,D,20250624,000000,0.6105,0.64,0.6105,0.6105,49697,0
+FBGL.US,D,20250625,000000,0.586142,0.61749,0.55,0.5965,134387,0
+FBGL.US,D,20250626,000000,0.5965,0.61,0.5852,0.6052,34306,0
+FBGL.US,D,20250627,000000,0.61,0.636,0.5867,0.6,94944,0
+FBGL.US,D,20250630,000000,0.6001,0.616799,0.5903,0.6,69689,0
+FBGL.US,D,20250701,000000,0.59,0.6,0.580101,0.6,20450,0
+FBGL.US,D,20250702,000000,0.636,0.636,0.5842,0.62,39468,0
+FBGL.US,D,20250703,000000,0.61,0.612,0.5945,0.6,31782,0
+FBGL.US,D,20250707,000000,0.59,0.63,0.59,0.6011,36743,0
+FBGL.US,D,20250708,000000,0.62,0.62,0.6001,0.619,38303,0
+FBGL.US,D,20250709,000000,0.6002,0.7099,0.6002,0.6971,196399,0
+FBGL.US,D,20250710,000000,0.7245,0.7245,0.65,0.65,94160,0
+FBGL.US,D,20250711,000000,0.6352,0.67,0.6057,0.6549,51485,0
+FBGL.US,D,20250714,000000,0.64,0.682873,0.6304,0.68,15280,0
+FBGL.US,D,20250715,000000,0.6652,0.678,0.6148,0.624,55894,0
+FBGL.US,D,20250716,000000,0.6251,0.64,0.6152,0.634999,9504,0
+FBGL.US,D,20250717,000000,0.6352,0.6352,0.6148,0.6299,34012,0
+FBGL.US,D,20250718,000000,0.6202,0.6387,0.6105,0.62,43259,0
+FBGL.US,D,20250721,000000,0.5995,0.6199,0.58,0.605,38639,0
+FBGL.US,D,20250722,000000,0.62,0.62,0.5802,0.5869,67446,0
+FBGL.US,D,20250723,000000,0.6,0.675,0.581,0.62,564847,0
+FBGL.US,D,20250724,000000,0.64,0.7769,0.6251,0.6982,1111687,0
+FBGL.US,D,20250725,000000,0.69,0.737349,0.6489,0.6496,297187,0
+FBGL.US,D,20250728,000000,0.65,0.6888,0.65,0.66222,24482,0
+FBGL.US,D,20250729,000000,0.695,0.695,0.6508,0.694,36462,0
+FBGL.US,D,20250730,000000,0.6929,0.6929,0.6503,0.67,28103,0
+FBGL.US,D,20250731,000000,0.7,0.7,0.5957,0.634,79421,0
+FBGL.US,D,20250801,000000,0.615,0.6195,0.55,0.6098,82336,0
+FBGL.US,D,20250804,000000,0.65,0.6599,0.5912,0.624,60281,0
+FBGL.US,D,20250805,000000,0.5942,0.62,0.5942,0.6198,28018,0
+FBGL.US,D,20250806,000000,0.629,0.64,0.600852,0.629,19424,0
+FBGL.US,D,20250807,000000,0.6044,0.63,0.5598,0.6,87350,0
+FBGL.US,D,20250808,000000,0.583538,0.619999,0.5813,0.6051,33118,0
+FBGL.US,D,20250811,000000,0.5789,0.61,0.5607,0.579999,27065,0
+FBGL.US,D,20250812,000000,0.5802,0.59,0.52,0.543,85908,0
+FBGL.US,D,20250813,000000,0.505,0.54,0.5044,0.5249,27026,0
+FBGL.US,D,20250814,000000,0.5504,0.5504,0.520101,0.5504,11095,0
+FBGL.US,D,20250815,000000,0.56,0.5895,0.53,0.545049,15092,0
+FBGL.US,D,20250818,000000,0.5562,0.571999,0.528937,0.5412,20471,0
+FBGL.US,D,20250819,000000,0.5445,0.5445,0.522,0.5233,19764,0
+FBGL.US,D,20250820,000000,0.5227,0.562,0.5077,0.562,11786,0
+FBGL.US,D,20250821,000000,0.5493,0.5493,0.4982,0.5099,68570,0
+FBGL.US,D,20250822,000000,0.5049,0.52,0.5049,0.5177,8042,0
+FBGL.US,D,20250825,000000,0.5501,0.75,0.4703,0.5697,1133124,0
+FBGL.US,D,20250826,000000,0.5298,0.6728,0.51,0.6728,7792058,0
+FBGL.US,D,20250827,000000,0.6579,0.6765,0.6065,0.6334,254827,0
+FBGL.US,D,20250828,000000,0.6144,0.6442,0.5892,0.6227,111766,0
+FBGL.US,D,20250829,000000,0.6209,0.6697,0.5803,0.622,77639,0
+FBGL.US,D,20250902,000000,0.6,0.60255,0.5607,0.5711,75091,0
+FBGL.US,D,20250903,000000,0.5928,0.624007,0.55,0.6,28276,0
+FBGL.US,D,20250904,000000,0.5817,0.5897,0.53,0.569,106447,0
+FBGL.US,D,20250905,000000,0.5412,0.5606,0.5302,0.5533,42292,0
+FBGL.US,D,20250908,000000,0.5533,0.58,0.5353,0.5407,7038,0
+FBGL.US,D,20250909,000000,0.5407,0.58,0.5096,0.5247,101469,0
+FBGL.US,D,20250910,000000,0.5325,0.655049,0.5237,0.65,400046,0
+FBGL.US,D,20250911,000000,0.6,0.7036,0.58,0.6636,359817,0
+FBGL.US,D,20250912,000000,0.6446,0.75,0.6131,0.711,2611494,0
+FBGL.US,D,20250915,000000,0.6987,0.739,0.6847,0.7257,284042,0
+FBGL.US,D,20250916,000000,0.74,0.7635,0.653,0.7041,175711,0
+FBGL.US,D,20250917,000000,0.683,0.7471,0.675,0.7,493376,0
+FBGL.US,D,20250918,000000,0.6822,0.74,0.658,0.71,667108,0
+FBGL.US,D,20250919,000000,0.6887,0.729,0.6675,0.69,77193,0
+FBGL.US,D,20250922,000000,0.6926,0.6926,0.62,0.637,86140,0
+FBGL.US,D,20250923,000000,0.62,0.709999,0.603,0.6401,248025,0
+FBGL.US,D,20250924,000000,0.69,0.69,0.648,0.67,84604,0
+FBGL.US,D,20250925,000000,0.6499,0.741,0.6333,0.684,538340,0
+FBGL.US,D,20250926,000000,0.684,0.75,0.6505,0.7111,765111,0
+FBGL.US,D,20250929,000000,0.67,0.7652,0.6479,0.725,1845222,0
+FBGL.US,D,20250930,000000,0.7448,0.78,0.7006,0.769,1181385,0
+FBGL.US,D,20251001,000000,0.7151,0.797,0.6806,0.7504,1008379,0
+FBGL.US,D,20251002,000000,0.799,0.8,0.7263,0.775,1243463,0
+FBGL.US,D,20251003,000000,0.8005,0.87,0.76395,0.795,1764528,0
+FBGL.US,D,20251006,000000,0.76,0.7997,0.7076,0.7295,420984,0
+FBGL.US,D,20251007,000000,0.7076,0.7197,0.7,0.7189,45832,0
+FBGL.US,D,20251008,000000,0.718,0.7495,0.7001,0.73,43874,0
+FBGL.US,D,20251009,000000,0.72,0.7494,0.7,0.7296,39844,0
+FBGL.US,D,20251010,000000,0.717,0.7299,0.6511,0.663,127874,0
+FBGL.US,D,20251013,000000,0.669,0.678,0.623337,0.6499,91651,0
+FBGL.US,D,20251014,000000,0.6628,0.6628,0.6354,0.6549,40299,0
+FBGL.US,D,20251015,000000,0.6599,0.6996,0.6599,0.6696,16146,0
+FBGL.US,D,20251016,000000,0.693,0.693,0.62,0.64,39397,0
+FBGL.US,D,20251017,000000,0.6,0.6499,0.565,0.5756,394841,0
+FBGL.US,D,20251020,000000,0.5099,0.5099,0.41,0.5,1020825,0
+FBGL.US,D,20251021,000000,0.5,0.5,0.4696,0.4881,149798,0
+FBGL.US,D,20251022,000000,0.4881,0.504049,0.4504,0.494,93070,0
+FBGL.US,D,20251023,000000,0.4277,0.5655,0.4277,0.5,421859,0
+FBGL.US,D,20251024,000000,0.4855,0.5882,0.4702,0.53695,408354,0
+FBGL.US,D,20251027,000000,0.533,0.62,0.52,0.5502,926384,0
+FBGL.US,D,20251028,000000,0.56,0.65,0.53,0.6286,520676,0
+FBGL.US,D,20251029,000000,0.6097,0.64,0.5726,0.607,170149,0
+FBGL.US,D,20251030,000000,0.62,0.649,0.6,0.6061,484206,0
+FBGL.US,D,20251031,000000,0.589,0.6213,0.5452,0.5538,197305,0
+FBGL.US,D,20251103,000000,0.5985,0.5985,0.55,0.555,73284,0
+FBGL.US,D,20251104,000000,0.55,0.58,0.5301,0.558,121233,0
+FBGL.US,D,20251105,000000,0.5382,0.5883,0.5201,0.5201,24619,0
+FBGL.US,D,20251106,000000,0.5226,0.56,0.5201,0.53,41194,0
+FBGL.US,D,20251107,000000,0.52,0.5489,0.5002,0.5449,91752,0
+FBGL.US,D,20251110,000000,0.54,0.59,0.511,0.55,202407,0
+FBGL.US,D,20251111,000000,0.5257,0.6416,0.512,0.6393,408452,0
+FBGL.US,D,20251112,000000,0.6899,0.695,0.611504,0.6481,198323,0
+FBGL.US,D,20251113,000000,0.627,0.6599,0.6105,0.6105,166972,0
+FBGL.US,D,20251114,000000,0.625,0.6419,0.5701,0.6,469335,0
+FBGL.US,D,20251117,000000,0.582,0.65,0.5625,0.6107,512197,0
+FBGL.US,D,20251118,000000,0.652499,0.652499,0.5656,0.604,581560,0
+FBGL.US,D,20251119,000000,0.59,0.65,0.5732,0.6105,679252,0
+FBGL.US,D,20251120,000000,0.5836,0.64,0.5811,0.6201,649479,0
+FBGL.US,D,20251121,000000,0.5938,0.64,0.5883,0.6252,895939,0
+FBGL.US,D,20251124,000000,0.668,0.668,0.593,0.66,656807,0
+FBGL.US,D,20251125,000000,0.63005,0.6751,0.6124,0.66,717025,0
+FBGL.US,D,20251126,000000,0.63,0.69,0.62,0.6683,656644,0
+FBGL.US,D,20251128,000000,0.66,0.72,0.6422,0.6603,322144,0
+FBGL.US,D,20251201,000000,0.68,0.7474,0.65,0.7021,1116415,0
+FBGL.US,D,20251202,000000,0.69,0.77,0.6802,0.747,968647,0
+FBGL.US,D,20251203,000000,0.7283,0.8,0.707,0.77,856047,0
+FBGL.US,D,20251204,000000,0.735,0.7947,0.725101,0.747,833248,0
+FBGL.US,D,20251205,000000,0.735,0.7791,0.7205,0.7689,865379,0
+FBGL.US,D,20251208,000000,0.8,0.83,0.75755,0.7801,1214854,0
+FBGL.US,D,20251209,000000,0.7614,0.84,0.7432,0.8078,1414663,0
+FBGL.US,D,20251210,000000,0.8,0.9027,0.6691,0.7848,1969173,0
+FBGL.US,D,20251211,000000,0.785,0.88,0.7607,0.8599,1957704,0
+FBGL.US,D,20251212,000000,0.865,0.9,0.76,0.804,1584304,0
+FBGL.US,D,20251215,000000,0.79,0.9,0.7811,0.8012,1929922,0
+FBGL.US,D,20251216,000000,0.784,0.88,0.7601,0.86,1775238,0
+FBGL.US,D,20251217,000000,0.86,0.86,0.6822,0.7001,1903815,0
+FBGL.US,D,20251218,000000,0.695,0.7799,0.67,0.7559,1938670,0
+FBGL.US,D,20251219,000000,0.7317,0.91,0.7,0.8672,2540850,0
+FBGL.US,D,20251222,000000,0.8617,1.0282,0.8617,0.9824,2376079,0
+FBGL.US,D,20251223,000000,0.9411,1.09,0.9411,1,2741941,0
+FBGL.US,D,20251224,000000,0.9801,1.07,0.89,1.03,1566263,0
+FBGL.US,D,20251226,000000,0.9802,1.05,0.9802,1.02,3106709,0
+FBGL.US,D,20251229,000000,1.02,1.05,0.8475,0.9993,3080194,0
+FBGL.US,D,20251230,000000,0.98,0.98,0.8701,0.925,2830907,0
+FBGL.US,D,20251231,000000,0.912,0.981993,0.8963,0.9695,2907686,0
+FBGL.US,D,20260102,000000,0.9361,0.9641,0.8541,0.9051,2855595,0
+FBGL.US,D,20260105,000000,0.93,0.985,0.821,0.8301,2852162,0
+FBGL.US,D,20260106,000000,0.8,0.929,0.7151,0.929,3225810,0
+FBGL.US,D,20260107,000000,0.9056,0.93,0.80135,0.8603,2757536,0
+FBGL.US,D,20260108,000000,0.79,0.88135,0.7502,0.8671,3109229,0
+FBGL.US,D,20260109,000000,0.8016,0.895,0.79315,0.8315,3241984,0
+FBGL.US,D,20260112,000000,0.86,0.86,0.7186,0.85,3297175,0
+FBGL.US,D,20260113,000000,0.84,0.86085,0.7704,0.8346,3165462,0
+FBGL.US,D,20260114,000000,0.82,0.8801,0.7778,0.88,3465844,0
+FBGL.US,D,20260115,000000,0.9017,0.9017,0.79,0.88,3065955,0
+FBGL.US,D,20260116,000000,0.91,0.91,0.8351,0.8351,2867311,0
+FBGL.US,D,20260120,000000,0.8251,0.87,0.75,0.86,3118560,0
+FBGL.US,D,20260121,000000,0.8709,0.9099,0.835,0.859,2824197,0
+FBGL.US,D,20260122,000000,0.8845,0.9183,0.82,0.84329,2718764,0
+FBGL.US,D,20260123,000000,0.825,0.88,0.793,0.8599,3188993,0
+FBGL.US,D,20260126,000000,0.843,0.855,0.7955,0.8449,2915507,0
+FBGL.US,D,20260127,000000,0.83,0.8398,0.789,0.8251,3027091,0
+FBGL.US,D,20260128,000000,0.8251,0.8601,0.7939,0.8501,2764840,0
+FBGL.US,D,20260129,000000,0.8757,0.8757,0.7778,0.8505,2413739,0
+FBGL.US,D,20260130,000000,0.8444,0.9,0.805,0.8298,2370673,0
+FBGL.US,D,20260202,000000,0.8177,0.8575,0.8155,0.8423,2483765,0
+FBGL.US,D,20260203,000000,0.83,0.868,0.83,0.8466,2331629,0
+FBGL.US,D,20260204,000000,0.8479,0.86985,0.8244,0.857,2756356,0
+FBGL.US,D,20260205,000000,0.8491,0.877,0.8337,0.8467,2489194,0
+FBGL.US,D,20260206,000000,0.8531,0.8745,0.8256,0.848,2416213,0
+FBGL.US,D,20260209,000000,0.85,0.909999,0.844938,0.9078,2255471,0
+FBGL.US,D,20260210,000000,0.9098,1,0.8805,0.98,2275296,0
+FBGL.US,D,20260211,000000,0.97,0.975,0.8892,0.9706,2128116,0
+FBGL.US,D,20260212,000000,0.9555,1.19,0.9555,1.18,1913252,0
+FBGL.US,D,20260213,000000,1.18,1.18,1.01,1.13,1510724,0
+FBGL.US,D,20260217,000000,1.11,1.14,0.97415,1.11,1638776,0
+FBGL.US,D,20260218,000000,1.091,1.1012,1.04,1.09,1449179,0
diff --git a/daily/us/nasdaq stocks/1/fbrx.us.txt b/daily/us/nasdaq stocks/1/fbrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e83cb89ba02947a3ffb35580675146e137e72bf0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbrx.us.txt	
@@ -0,0 +1,2225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBRX.US,D,20170413,000000,3851.25,4668.75,3843.75,4668.75,3929.6,0
+FBRX.US,D,20170417,000000,4687.5,5132,4500,4875,806.84,0
+FBRX.US,D,20170418,000000,4912.5,5250,4893.75,5235,660.52,0
+FBRX.US,D,20170419,000000,5250,5520,4698.75,5242.5,891.72,0
+FBRX.US,D,20170420,000000,5250,5313.75,4968.75,5100,354.04,0
+FBRX.US,D,20170421,000000,5190,5190,4773.75,4976.25,171.16,0
+FBRX.US,D,20170424,000000,4893.75,5177,4717.5,5025,304.2,0
+FBRX.US,D,20170425,000000,5051.25,5216.25,4884.75,5148.75,290,0
+FBRX.US,D,20170426,000000,5175,5175,4800,5006.25,557.68,0
+FBRX.US,D,20170427,000000,4995,5205,4965,5002.5,408.2,0
+FBRX.US,D,20170428,000000,5006.25,5490,4910.75,5242.5,517.28,0
+FBRX.US,D,20170501,000000,5332.5,5992.5,5291.25,5801.25,729,0
+FBRX.US,D,20170502,000000,5883.75,6150,5745,6026.25,715.44,0
+FBRX.US,D,20170503,000000,6105,6105,5906.25,6060,374.56,0
+FBRX.US,D,20170504,000000,6093.75,6562.5,6030,6487.5,528.28,0
+FBRX.US,D,20170505,000000,6592.5,6685.75,6412.5,6525,653.96,0
+FBRX.US,D,20170508,000000,6611.25,6732.25,6243.75,6371.25,707.24,0
+FBRX.US,D,20170509,000000,6408.75,6487.5,6191.25,6382.5,315.76,0
+FBRX.US,D,20170510,000000,6427.5,6562.5,6213.75,6258.75,349.12,0
+FBRX.US,D,20170511,000000,6165,6431.25,6048.75,6210,540.76,0
+FBRX.US,D,20170512,000000,6240,6285.75,6018.75,6097.5,217.76,0
+FBRX.US,D,20170515,000000,6015,6218.5,5812.5,5940,296.12,0
+FBRX.US,D,20170516,000000,5921.25,5988.75,5445,5475,275.16,0
+FBRX.US,D,20170517,000000,5411.25,5587.5,4905,5437.5,489.12,0
+FBRX.US,D,20170518,000000,5403.75,5906.25,5403.75,5568.75,86.44,0
+FBRX.US,D,20170519,000000,5527.5,6000,5512.5,5883.75,222.44,0
+FBRX.US,D,20170522,000000,5943.75,6007.5,5733.75,5988.75,201.24,0
+FBRX.US,D,20170523,000000,5846.25,6093.75,5778.75,5985,178.64,0
+FBRX.US,D,20170524,000000,5610,6093.75,5512.5,5988.75,210.76,0
+FBRX.US,D,20170525,000000,6018.75,6300,5970,6240,225.44,0
+FBRX.US,D,20170526,000000,6356.25,6450,6037.5,6120,314.92,0
+FBRX.US,D,20170530,000000,6105,6335.5,5940.25,6127.5,167.8,0
+FBRX.US,D,20170531,000000,6348.75,6468.75,5681.25,5996.25,343.64,0
+FBRX.US,D,20170601,000000,6000,6135,5685,5981.25,260.24,0
+FBRX.US,D,20170602,000000,6030,6213.75,5902.5,5955,292.6,0
+FBRX.US,D,20170605,000000,6000,6048.75,5838.75,5966.25,167.96,0
+FBRX.US,D,20170606,000000,5966.25,6052.5,5868.75,5996.25,134.76,0
+FBRX.US,D,20170607,000000,6026.25,6086.25,5827.75,5962.5,195.8,0
+FBRX.US,D,20170608,000000,6127.5,6127.5,5844.25,5947.5,149.16,0
+FBRX.US,D,20170609,000000,6000,6116.25,5836.75,6022.5,122.52,0
+FBRX.US,D,20170612,000000,6000,6041.25,5666.5,5692.5,207.24,0
+FBRX.US,D,20170613,000000,5745,5915.5,5583.75,5602.5,417.52,0
+FBRX.US,D,20170614,000000,5587.5,5812.5,5572.5,5610,363.92,0
+FBRX.US,D,20170615,000000,5696.25,5773.25,5437.5,5460,436.56,0
+FBRX.US,D,20170616,000000,5460,5808.75,5460,5606.25,1597.44,0
+FBRX.US,D,20170619,000000,5797.5,5797.5,5460,5602.5,526.88,0
+FBRX.US,D,20170620,000000,5625,5625,5517.5,5587.5,363.48,0
+FBRX.US,D,20170621,000000,5587.5,5610,5531.25,5568.75,207.44,0
+FBRX.US,D,20170622,000000,5613.75,5617.5,5362.5,5471.25,228.4,0
+FBRX.US,D,20170623,000000,5490,5490,5182.5,5231.25,2574.16,0
+FBRX.US,D,20170626,000000,5283.75,5362.5,5175,5178.75,386.44,0
+FBRX.US,D,20170627,000000,5156.25,5291.25,4593.75,4702.5,408.8,0
+FBRX.US,D,20170628,000000,4706.25,4852.5,4612.5,4732.5,225.56,0
+FBRX.US,D,20170629,000000,4691.25,4844,4218.75,4496.25,636.24,0
+FBRX.US,D,20170630,000000,4515,4616.25,4297.5,4511.25,315.48,0
+FBRX.US,D,20170703,000000,4515,4593.75,4488.75,4541.25,163.44,0
+FBRX.US,D,20170705,000000,4593.75,4728.75,4447.5,4608.75,229.72,0
+FBRX.US,D,20170706,000000,4563.75,4581.25,4361.25,4376.25,165.92,0
+FBRX.US,D,20170707,000000,4342.5,4573,4331.25,4402.5,219.92,0
+FBRX.US,D,20170710,000000,4425,4507.5,4312.5,4413.75,121.04,0
+FBRX.US,D,20170711,000000,4368.75,4501.75,4031.25,4087.5,336.16,0
+FBRX.US,D,20170712,000000,4121.25,4192.5,3900,3941.25,487.4,0
+FBRX.US,D,20170713,000000,3937.5,3978.75,3630,3727.5,364.04,0
+FBRX.US,D,20170714,000000,3750,3881.25,3750,3813.75,392.32,0
+FBRX.US,D,20170717,000000,3813.75,3937.5,3656.25,3761.25,499.96,0
+FBRX.US,D,20170718,000000,3787.5,3922.5,3663.75,3768.75,244.48,0
+FBRX.US,D,20170719,000000,3798.75,3982.5,3751.75,3847.5,219.48,0
+FBRX.US,D,20170720,000000,3847.5,3851.25,3667.5,3750,259.52,0
+FBRX.US,D,20170721,000000,3806.25,3906.25,3768.75,3870,164.2,0
+FBRX.US,D,20170724,000000,3971.25,4087.5,3808,4061.25,366.88,0
+FBRX.US,D,20170725,000000,4087.5,4383.75,3960,4185,530.48,0
+FBRX.US,D,20170726,000000,4218.75,4312,4100.5,4151.25,218.16,0
+FBRX.US,D,20170727,000000,4155,4155,3956.25,4012.5,240.4,0
+FBRX.US,D,20170728,000000,4031.25,4070,3894.25,3975,121.68,0
+FBRX.US,D,20170731,000000,3945,4170,3900,4057.5,374.2,0
+FBRX.US,D,20170801,000000,4113.75,4162.5,3862.5,4091.25,502.36,0
+FBRX.US,D,20170802,000000,4121.25,4121.25,3903.75,3960,105.08,0
+FBRX.US,D,20170803,000000,3993.75,3993.75,3829.25,3915,91.64,0
+FBRX.US,D,20170804,000000,3922.25,4147.5,3843.75,4010.5,145.4,0
+FBRX.US,D,20170807,000000,3963.75,4192.5,3941.25,4162.5,82.2,0
+FBRX.US,D,20170808,000000,4162.5,4248.75,4125,4185,154.84,0
+FBRX.US,D,20170809,000000,3948.75,4278.75,3918.75,4117.5,70,0
+FBRX.US,D,20170810,000000,3997.5,4170,3930,4125,123.88,0
+FBRX.US,D,20170811,000000,4151.25,4275,4012.5,4245,105.88,0
+FBRX.US,D,20170814,000000,4143.75,4342.5,4143.75,4278.75,110.36,0
+FBRX.US,D,20170815,000000,4320,4481.25,4038.75,4428.75,95.2,0
+FBRX.US,D,20170816,000000,4488.75,4646.25,4357.5,4586.25,145.84,0
+FBRX.US,D,20170817,000000,4627.5,4811.25,4522.5,4728.75,171.76,0
+FBRX.US,D,20170818,000000,4635,4935,4590,4882.5,232.88,0
+FBRX.US,D,20170821,000000,5021.25,5295,4785,5216.25,265.16,0
+FBRX.US,D,20170822,000000,5242.5,5261,4837.75,4908.75,152.2,0
+FBRX.US,D,20170823,000000,4976.25,5124.5,4511.25,4635,251.2,0
+FBRX.US,D,20170824,000000,4635,4923.75,4511.25,4826.25,141.6,0
+FBRX.US,D,20170825,000000,4860,5097.75,4796.25,4953.75,103.16,0
+FBRX.US,D,20170828,000000,4912.5,5238.75,4912.5,5047.5,270.96,0
+FBRX.US,D,20170829,000000,4987.5,5058.75,4897.5,4998.75,114.28,0
+FBRX.US,D,20170830,000000,5043.75,5250,4995,5235,212.88,0
+FBRX.US,D,20170831,000000,5250,5287.5,5073.75,5216.25,148.4,0
+FBRX.US,D,20170901,000000,5225.5,5251.75,5062.5,5171.25,165.84,0
+FBRX.US,D,20170905,000000,5212.5,5212.5,4957.5,5062.5,149.96,0
+FBRX.US,D,20170906,000000,5025,5217,4950,4991.25,89.24,0
+FBRX.US,D,20170907,000000,4987.5,5085,4876.75,4976.25,126.92,0
+FBRX.US,D,20170908,000000,4950,4961.25,4665,4725,217.8,0
+FBRX.US,D,20170911,000000,4762.5,4803.75,4482,4575,151.6,0
+FBRX.US,D,20170912,000000,4560,4560,4316.25,4530,102.72,0
+FBRX.US,D,20170913,000000,4537.5,4735.25,4368.75,4683.75,153.64,0
+FBRX.US,D,20170914,000000,4650,4830,4623.75,4781.25,397.64,0
+FBRX.US,D,20170915,000000,4762.5,4845.25,4638.25,4740,423.2,0
+FBRX.US,D,20170918,000000,4728.75,5088.75,4672.5,4912.5,553.08,0
+FBRX.US,D,20170919,000000,4912.5,4943.5,4725,4770,124.52,0
+FBRX.US,D,20170920,000000,4751.25,4830,4593.75,4747.5,145.96,0
+FBRX.US,D,20170921,000000,4710,4713.75,4177.5,4447.5,153.76,0
+FBRX.US,D,20170922,000000,4413.75,4466.25,4368.75,4376.25,67.8,0
+FBRX.US,D,20170925,000000,4526.25,4526.25,4185,4500,221.24,0
+FBRX.US,D,20170926,000000,4515,4620,4481.25,4518.75,159.44,0
+FBRX.US,D,20170927,000000,4560,4826.25,4500,4668.75,152.72,0
+FBRX.US,D,20170928,000000,4573.5,4780.75,4571.25,4683.75,153.68,0
+FBRX.US,D,20170929,000000,4706.25,4815,4597.5,4672.5,136.8,0
+FBRX.US,D,20171002,000000,4635,4803.75,4616.25,4732.5,167.88,0
+FBRX.US,D,20171003,000000,4762.5,4879.5,4500,4586.25,194.56,0
+FBRX.US,D,20171004,000000,4545,4623.75,4466.25,4500,364.6,0
+FBRX.US,D,20171005,000000,4563.75,4593.75,4395,4425,138,0
+FBRX.US,D,20171006,000000,4380,4408.5,3900,3915,331.68,0
+FBRX.US,D,20171009,000000,3900,4156.75,3900,3963.75,452.96,0
+FBRX.US,D,20171010,000000,4005,4162.5,3772.5,3840,909.96,0
+FBRX.US,D,20171011,000000,3825,3873.25,3791.25,3806.25,224.2,0
+FBRX.US,D,20171012,000000,3806.25,3840,3697.5,3735,310.48,0
+FBRX.US,D,20171013,000000,3731.25,3798.25,3714.5,3742.5,244.52,0
+FBRX.US,D,20171016,000000,3750,3772.5,3618.75,3626.25,617.96,0
+FBRX.US,D,20171017,000000,3637.5,3847.5,3637.5,3735,520.8,0
+FBRX.US,D,20171018,000000,3750,3808.5,3712.5,3750,643.32,0
+FBRX.US,D,20171019,000000,3716.25,3765,3712.5,3746.25,373.28,0
+FBRX.US,D,20171020,000000,3761.25,3761.25,3712.5,3746.25,211.6,0
+FBRX.US,D,20171023,000000,3750,3753.75,3697.5,3742.5,599.52,0
+FBRX.US,D,20171024,000000,3731.25,3757.5,3675,3712.5,303.08,0
+FBRX.US,D,20171025,000000,3697.5,3731.25,3562.5,3592.5,466.28,0
+FBRX.US,D,20171026,000000,3588.75,3588.75,3393.75,3461.25,915.04,0
+FBRX.US,D,20171027,000000,4395,4425,3225,3877.5,5097.36,0
+FBRX.US,D,20171030,000000,4062.25,4462.5,3843.75,4173.75,2001.56,0
+FBRX.US,D,20171031,000000,4211.25,4541.25,4031.5,4151.25,1233.48,0
+FBRX.US,D,20171101,000000,4181.25,4331.25,4031.25,4230,465.92,0
+FBRX.US,D,20171102,000000,4241.25,4286.25,3948.75,4012.5,369.64,0
+FBRX.US,D,20171103,000000,4053.75,4162.5,3941.25,4035,381.32,0
+FBRX.US,D,20171106,000000,4083.75,4098.75,3881.25,4005,500.08,0
+FBRX.US,D,20171107,000000,4027.5,4140,3983.5,4061.25,335.52,0
+FBRX.US,D,20171108,000000,4083.75,4083.75,3918.75,4020,310.48,0
+FBRX.US,D,20171109,000000,4020,4104.75,3639.25,3937.5,1266.84,0
+FBRX.US,D,20171110,000000,3941.25,3941.25,3750,3888.75,374.44,0
+FBRX.US,D,20171113,000000,3870,3885,3776.25,3866.25,220.16,0
+FBRX.US,D,20171114,000000,3888.75,3971.25,3768.75,3892.5,204.04,0
+FBRX.US,D,20171115,000000,3900,3918.75,3701.25,3735,692.12,0
+FBRX.US,D,20171116,000000,3750,3836.25,3693.75,3750,551.92,0
+FBRX.US,D,20171117,000000,3765,3809.5,3708.75,3750,288.04,0
+FBRX.US,D,20171120,000000,3746.25,3855,3697.5,3817.5,139.04,0
+FBRX.US,D,20171121,000000,3828.75,3937.5,3716.25,3750,309.2,0
+FBRX.US,D,20171122,000000,3746.25,3836.25,3716.25,3791.25,347.84,0
+FBRX.US,D,20171124,000000,3795,3918.75,3720,3873.75,237.88,0
+FBRX.US,D,20171127,000000,3881.25,4496.25,3881.25,4320,1093.96,0
+FBRX.US,D,20171128,000000,4248.75,4419.75,4248.75,4248.75,391.36,0
+FBRX.US,D,20171129,000000,4230,4537.5,4218.75,4421.25,647.6,0
+FBRX.US,D,20171130,000000,4443.75,4627.5,4357.5,4473.75,455.84,0
+FBRX.US,D,20171201,000000,4466.25,4605,4268,4470,371.96,0
+FBRX.US,D,20171204,000000,4545,4571.25,4128.75,4132.5,616.08,0
+FBRX.US,D,20171205,000000,4155,4286.25,3975,4121.25,614.8,0
+FBRX.US,D,20171206,000000,4106.25,4203.75,3945,4008.75,260.68,0
+FBRX.US,D,20171207,000000,3993.75,4102.5,3963.75,3982.5,198.48,0
+FBRX.US,D,20171208,000000,4012.5,4072.5,3978.75,4042.5,297.88,0
+FBRX.US,D,20171211,000000,4065,4207.5,3907.5,3937.5,638.56,0
+FBRX.US,D,20171212,000000,3956.25,4110,3956.25,4038.75,619.96,0
+FBRX.US,D,20171213,000000,4072.5,4196.25,4031.25,4125,550.68,0
+FBRX.US,D,20171214,000000,4162.5,4563.75,4162.5,4455,944.92,0
+FBRX.US,D,20171215,000000,4312.5,4458.75,4087.5,4121.25,3798.96,0
+FBRX.US,D,20171218,000000,4162.5,4185,3911.25,3956.25,730.72,0
+FBRX.US,D,20171219,000000,3941.25,4027.5,3810,3873.75,692.96,0
+FBRX.US,D,20171220,000000,3881.25,3918.75,3798.75,3828.75,422.84,0
+FBRX.US,D,20171221,000000,3810,3960,3798.75,3885,280.96,0
+FBRX.US,D,20171222,000000,3847.5,4106.25,3847.5,4065,420.72,0
+FBRX.US,D,20171226,000000,4042.5,4260,3971.25,4005,351.24,0
+FBRX.US,D,20171227,000000,3982.5,4147.5,3877.5,3975,195.08,0
+FBRX.US,D,20171228,000000,4014.75,4076.25,3866.25,4072.5,330.68,0
+FBRX.US,D,20171229,000000,4162.5,4355.75,3806.25,3843.75,837.52,0
+FBRX.US,D,20180102,000000,4177.5,4215,4177.5,4177.5,542.08,0
+FBRX.US,D,20180103,000000,4237.5,4387.5,4215,4346.25,453.28,0
+FBRX.US,D,20180104,000000,4368.75,4811.25,4361.25,4680,517.88,0
+FBRX.US,D,20180105,000000,4650,5055,4512,4601.25,870.48,0
+FBRX.US,D,20180108,000000,4526.25,4590,4057.5,4132.5,615.16,0
+FBRX.US,D,20180109,000000,4147.5,4410,3956.25,4170,567.28,0
+FBRX.US,D,20180110,000000,4147.5,4293.75,4091.25,4237.5,221.48,0
+FBRX.US,D,20180111,000000,4260,4441.75,4163.75,4376.25,191.64,0
+FBRX.US,D,20180112,000000,4395,4575,4331.25,4545,324.04,0
+FBRX.US,D,20180116,000000,4582.5,4687.5,4522.5,4623.75,442.36,0
+FBRX.US,D,20180117,000000,4650,4650,4391.25,4545,255.08,0
+FBRX.US,D,20180118,000000,4556.25,4871.25,4395,4811.25,457.64,0
+FBRX.US,D,20180119,000000,4796.25,5433.75,4700.75,5295,624.08,0
+FBRX.US,D,20180122,000000,5310,5497.5,5073.75,5111.25,711.96,0
+FBRX.US,D,20180123,000000,5081.25,5455.75,4972.5,5227.5,521.8,0
+FBRX.US,D,20180124,000000,5250,5287.5,4991.25,5261.25,368.72,0
+FBRX.US,D,20180125,000000,5250,5433.75,5103.75,5396.25,354.48,0
+FBRX.US,D,20180126,000000,5426.25,5426.25,5017.5,5066.25,265.04,0
+FBRX.US,D,20180129,000000,5085,5175,4983.75,5032.5,187.44,0
+FBRX.US,D,20180130,000000,5013.75,5079,4706.25,4777.5,240.36,0
+FBRX.US,D,20180131,000000,4773.75,5047.5,4747.5,4878.75,280.92,0
+FBRX.US,D,20180201,000000,4882.5,5077.5,4728.75,5021.25,348.32,0
+FBRX.US,D,20180202,000000,4995,5017.5,4591.75,4680,243.6,0
+FBRX.US,D,20180205,000000,4646.25,4743.75,4445.5,4485,514.52,0
+FBRX.US,D,20180206,000000,4481.25,4546.75,4316.25,4488.75,464.84,0
+FBRX.US,D,20180207,000000,4462.5,4717.5,4342.5,4642.5,451.24,0
+FBRX.US,D,20180208,000000,4650,4680,4308.75,4312.5,220.16,0
+FBRX.US,D,20180209,000000,4357.5,4357.5,4035,4263.75,500.24,0
+FBRX.US,D,20180212,000000,4267.5,4443.75,4125,4297.5,212.68,0
+FBRX.US,D,20180213,000000,4305,4515,4215,4466.25,148.48,0
+FBRX.US,D,20180214,000000,4421.25,4706.25,4359,4590,257.84,0
+FBRX.US,D,20180215,000000,4642.5,4665,4440,4627.5,200.44,0
+FBRX.US,D,20180216,000000,4601.25,4800,4599.25,4646.25,320.8,0
+FBRX.US,D,20180220,000000,4597.5,4826.25,4316.25,4365,492.28,0
+FBRX.US,D,20180221,000000,4395,4643.5,4301.25,4320,436.72,0
+FBRX.US,D,20180222,000000,4357.5,4391.25,4068.75,4155,577,0
+FBRX.US,D,20180223,000000,4200,4200,4038.75,4076.25,289.96,0
+FBRX.US,D,20180226,000000,4117.5,4248.75,4050,4188.75,188.64,0
+FBRX.US,D,20180227,000000,4188.75,4252.5,4068.75,4098.75,167.44,0
+FBRX.US,D,20180228,000000,4106.25,4200,4048,4087.5,195.4,0
+FBRX.US,D,20180301,000000,4083.75,4245,3945,4196.25,434.96,0
+FBRX.US,D,20180302,000000,4151.25,4563.75,4151.25,4552.5,323.6,0
+FBRX.US,D,20180305,000000,4507.5,4710,4470,4676.25,202.52,0
+FBRX.US,D,20180306,000000,4732.5,4826.25,4627.5,4788.75,184.6,0
+FBRX.US,D,20180307,000000,4747.5,4837.5,4683.75,4803.75,217.8,0
+FBRX.US,D,20180308,000000,4826.25,4878.75,4657.5,4770,378.32,0
+FBRX.US,D,20180309,000000,4796.25,4875,4642.5,4841.25,356.6,0
+FBRX.US,D,20180312,000000,4875,5310,4751.25,5130,713.6,0
+FBRX.US,D,20180313,000000,5193.75,5205.75,4811.25,4860,395.72,0
+FBRX.US,D,20180314,000000,4901.25,4929,4676.25,4845,290.76,0
+FBRX.US,D,20180315,000000,4875,5006.25,4807.5,4905,199.36,0
+FBRX.US,D,20180316,000000,4897.5,5139.25,4897.5,5115,403.96,0
+FBRX.US,D,20180319,000000,5115,5156.25,4811.25,4882.5,352.28,0
+FBRX.US,D,20180320,000000,4897.5,4923.75,4635,4672.5,267.76,0
+FBRX.US,D,20180321,000000,4695,4912.5,4687.5,4777.5,222.4,0
+FBRX.US,D,20180322,000000,4713.75,4788.75,4601.25,4650,202.8,0
+FBRX.US,D,20180323,000000,4695,4905,4657.5,4740,265.2,0
+FBRX.US,D,20180326,000000,4818.75,4830,4582.5,4766.25,170.16,0
+FBRX.US,D,20180327,000000,4781.25,4845,4470,4511.25,224.12,0
+FBRX.US,D,20180328,000000,4511.25,4657.5,4342.5,4455,370.2,0
+FBRX.US,D,20180329,000000,4473.75,4552.5,4425,4443.75,168.44,0
+FBRX.US,D,20180402,000000,4462.5,4462.5,4200,4256.25,275.68,0
+FBRX.US,D,20180403,000000,4278.75,4503.75,4181.25,4271.25,213.84,0
+FBRX.US,D,20180404,000000,4233.75,4372.5,4173.75,4286.25,299.52,0
+FBRX.US,D,20180405,000000,4312.5,4340.5,4166.25,4275,310.68,0
+FBRX.US,D,20180406,000000,4252.5,4342.5,4038.75,4121.25,336,0
+FBRX.US,D,20180409,000000,4158.75,4237.5,4020,4083.75,245.08,0
+FBRX.US,D,20180410,000000,4125,4147.5,4061.25,4102.5,201.72,0
+FBRX.US,D,20180411,000000,4136.25,4211.25,4053.75,4136.25,299.8,0
+FBRX.US,D,20180412,000000,4151.25,4268.25,4068.75,4132.5,294.84,0
+FBRX.US,D,20180413,000000,4155,4218.75,4038.75,4110,274.4,0
+FBRX.US,D,20180416,000000,4121.25,4132.5,3825,3843.75,394.16,0
+FBRX.US,D,20180417,000000,3877.5,3922.5,3817.5,3832.5,231.44,0
+FBRX.US,D,20180418,000000,3862.5,4106.25,3858.75,4050,317.2,0
+FBRX.US,D,20180419,000000,4125,4312.5,3922.5,3930,380.2,0
+FBRX.US,D,20180420,000000,3896.25,4005,3828.75,3903.75,236.56,0
+FBRX.US,D,20180423,000000,3918.75,3941.25,3787.5,3873.75,285,0
+FBRX.US,D,20180424,000000,3873.75,4012.5,3750,3795,251.8,0
+FBRX.US,D,20180425,000000,3847.5,3847.5,3675,3693.75,298.68,0
+FBRX.US,D,20180426,000000,3738.75,3757.5,3645,3697.5,190.96,0
+FBRX.US,D,20180427,000000,3708.75,3712.5,3525,3592.5,277.64,0
+FBRX.US,D,20180430,000000,3633.75,3798.75,3461.25,3468.75,223.48,0
+FBRX.US,D,20180501,000000,3465,3596.25,3337.5,3438.75,405.04,0
+FBRX.US,D,20180502,000000,3438.75,3697.5,3412.5,3577.5,348.28,0
+FBRX.US,D,20180503,000000,3577.5,3744.25,3352.5,3461.25,360.4,0
+FBRX.US,D,20180504,000000,3442.5,3521.25,3330,3435,349.28,0
+FBRX.US,D,20180507,000000,3446.25,3480,3412.5,3435,179.28,0
+FBRX.US,D,20180508,000000,3427.5,3427.5,3292.25,3363.75,279.4,0
+FBRX.US,D,20180509,000000,3371.25,3461.25,3333.75,3427.5,315.56,0
+FBRX.US,D,20180510,000000,3427.5,3521.25,3360,3435,235.6,0
+FBRX.US,D,20180511,000000,3427.5,3510,3375,3472.5,370.96,0
+FBRX.US,D,20180514,000000,3495,3690.25,3461.25,3562.5,514.36,0
+FBRX.US,D,20180515,000000,3562.5,3652.5,3480,3543.75,237.96,0
+FBRX.US,D,20180516,000000,3615,3693.75,3577.5,3686.25,615.12,0
+FBRX.US,D,20180517,000000,3686.25,3750,3648.75,3712.5,367.16,0
+FBRX.US,D,20180518,000000,3731.25,3742.75,3532.5,3540,345.92,0
+FBRX.US,D,20180521,000000,3558.75,3600,3498.75,3540,210.52,0
+FBRX.US,D,20180522,000000,3558.75,3607.5,3495.5,3570,147.84,0
+FBRX.US,D,20180523,000000,3600,3716.25,3570,3588.75,150.76,0
+FBRX.US,D,20180524,000000,3592.5,3611.25,3401.25,3446.25,231.16,0
+FBRX.US,D,20180525,000000,3435,3487.5,3401.25,3468.75,132.68,0
+FBRX.US,D,20180529,000000,3453.75,3525,3401.25,3510,150.04,0
+FBRX.US,D,20180530,000000,3525,3641.25,3446.25,3528.75,267.64,0
+FBRX.US,D,20180531,000000,3528.75,3675,3465,3517.5,298.48,0
+FBRX.US,D,20180601,000000,3536.25,3581.25,3453.75,3521.25,154.92,0
+FBRX.US,D,20180604,000000,3528.75,3555,3438.75,3528.75,96.16,0
+FBRX.US,D,20180605,000000,3517.5,3648.75,3491.25,3611.25,176,0
+FBRX.US,D,20180606,000000,3618.75,3712.5,3607.5,3671.25,291.16,0
+FBRX.US,D,20180607,000000,3686.25,3690,3600,3660,224.92,0
+FBRX.US,D,20180608,000000,3656.25,3712.5,3607.5,3615,107.68,0
+FBRX.US,D,20180611,000000,3686.25,3708.75,3528.75,3615,227.96,0
+FBRX.US,D,20180612,000000,3603.75,3847.5,3586.75,3798.75,298.4,0
+FBRX.US,D,20180613,000000,3836.25,3866.25,3641.25,3652.5,197.96,0
+FBRX.US,D,20180614,000000,3663.75,3686.25,3483.75,3540,542.76,0
+FBRX.US,D,20180615,000000,3532.5,3645,3378.75,3416.25,517.2,0
+FBRX.US,D,20180618,000000,3405,3461.25,3333.75,3390,454,0
+FBRX.US,D,20180619,000000,3371.25,3562.5,3367.5,3513.75,284.8,0
+FBRX.US,D,20180620,000000,3528.75,3712.5,3510,3581.25,364.24,0
+FBRX.US,D,20180621,000000,3585,3663.75,3318.75,3367.5,509.12,0
+FBRX.US,D,20180622,000000,3393.75,3513.75,3281.25,3311.25,637.4,0
+FBRX.US,D,20180625,000000,3281.25,3330,3116.25,3198.75,737.08,0
+FBRX.US,D,20180626,000000,3228.75,3468.75,3165,3303.75,532.44,0
+FBRX.US,D,20180627,000000,3442.5,3532.5,3318.75,3382.5,389.92,0
+FBRX.US,D,20180628,000000,3375,3516.5,3303.75,3476.25,589.92,0
+FBRX.US,D,20180629,000000,3487.5,3532.5,3380.5,3502.5,609.92,0
+FBRX.US,D,20180702,000000,3573.75,3840,3487.5,3750,510.72,0
+FBRX.US,D,20180703,000000,3810,3877.5,3776.25,3780,278.36,0
+FBRX.US,D,20180705,000000,3780,3862.5,3731.25,3832.5,164.6,0
+FBRX.US,D,20180706,000000,3873.75,3963.75,3632.5,3660,386.92,0
+FBRX.US,D,20180709,000000,3671.25,3735,3566.25,3633.75,232.16,0
+FBRX.US,D,20180710,000000,3686.25,3742.5,3571.75,3603.75,152.36,0
+FBRX.US,D,20180711,000000,3585,3633.75,3487.5,3510,108.76,0
+FBRX.US,D,20180712,000000,3528.75,3596.25,3483.75,3585,106.64,0
+FBRX.US,D,20180713,000000,3585,3675,3540,3573.75,196.08,0
+FBRX.US,D,20180716,000000,3592.5,3626.25,3412.5,3528.75,131.4,0
+FBRX.US,D,20180717,000000,3517.5,3622.5,3506.25,3517.5,149.76,0
+FBRX.US,D,20180718,000000,3510,3513.75,3378.75,3423.75,345.52,0
+FBRX.US,D,20180719,000000,3412.5,3571.75,3405,3450,199,0
+FBRX.US,D,20180720,000000,3468.75,3528.75,3393.75,3517.5,141.88,0
+FBRX.US,D,20180723,000000,3495,3712.5,3453.75,3577.5,664.72,0
+FBRX.US,D,20180724,000000,3607.5,3627.25,3420.25,3483.75,310.36,0
+FBRX.US,D,20180725,000000,3468.75,3483.75,3367.5,3427.5,194.04,0
+FBRX.US,D,20180726,000000,3397.5,3446.25,3305.5,3341.25,375.64,0
+FBRX.US,D,20180727,000000,3367.5,3386.25,3150,3236.25,326.24,0
+FBRX.US,D,20180730,000000,3277.5,3367.5,3236.25,3281.25,159.76,0
+FBRX.US,D,20180731,000000,3322.5,3502.5,3243.75,3468.75,175.24,0
+FBRX.US,D,20180801,000000,3442.5,3510,3390,3408.75,167.2,0
+FBRX.US,D,20180802,000000,3401.25,3401.25,3318.75,3348.75,74.44,0
+FBRX.US,D,20180803,000000,3352.5,3352.5,3262.5,3315,101,0
+FBRX.US,D,20180806,000000,3311.25,3363.75,3273.75,3288.75,84.52,0
+FBRX.US,D,20180807,000000,3281.25,3356.25,3187.5,3191.25,295.64,0
+FBRX.US,D,20180808,000000,3206.25,3356.25,3206.25,3303.75,309.12,0
+FBRX.US,D,20180809,000000,3288.75,3468.75,3281.25,3408.75,259.2,0
+FBRX.US,D,20180810,000000,3401.25,3505.5,3350.5,3397.5,162.72,0
+FBRX.US,D,20180813,000000,3393.75,3472.5,3356.25,3367.5,123.92,0
+FBRX.US,D,20180814,000000,3375,3461.25,3337.5,3420,168.2,0
+FBRX.US,D,20180815,000000,3405,3405,3225,3232.5,187.16,0
+FBRX.US,D,20180816,000000,3262.5,3281.25,3187.5,3198.75,264.4,0
+FBRX.US,D,20180817,000000,3187.5,3232.5,3007.5,3041.25,497.12,0
+FBRX.US,D,20180820,000000,3033.75,3187.5,2820,3168.75,590.44,0
+FBRX.US,D,20180821,000000,3172.5,3352.5,3142.5,3247.5,536.12,0
+FBRX.US,D,20180822,000000,3273.75,3378.75,3236.25,3360,185.08,0
+FBRX.US,D,20180823,000000,3446.25,3532.5,3251.25,3315,538.04,0
+FBRX.US,D,20180824,000000,3337.5,3438.75,3337.5,3375,130.68,0
+FBRX.US,D,20180827,000000,3375,3393.75,3037.5,3116.25,602.04,0
+FBRX.US,D,20180828,000000,3116.25,3228.75,3075,3198.75,249.16,0
+FBRX.US,D,20180829,000000,3195,3273.75,3108.75,3146.25,207.72,0
+FBRX.US,D,20180830,000000,3450,3543.75,3288.75,3483.75,1222.16,0
+FBRX.US,D,20180831,000000,3525,3686.25,3412.5,3656.25,837.52,0
+FBRX.US,D,20180904,000000,3761.25,4125,3592.5,4098.75,1763.92,0
+FBRX.US,D,20180905,000000,4125,4282.5,4012.5,4181.25,1131.52,0
+FBRX.US,D,20180906,000000,4166.25,4290,3986.25,4267.5,485.6,0
+FBRX.US,D,20180907,000000,4293.75,4402.5,4041,4143.75,963.88,0
+FBRX.US,D,20180910,000000,4196.25,4664.5,4155,4593.75,1075.28,0
+FBRX.US,D,20180911,000000,4593.75,4661.25,4406.25,4507.5,697.72,0
+FBRX.US,D,20180912,000000,4500,4680,4443.75,4593.75,615.4,0
+FBRX.US,D,20180913,000000,4593.75,4683.75,4500,4530,612.52,0
+FBRX.US,D,20180914,000000,4511.25,4627.5,4428.75,4477.5,575.28,0
+FBRX.US,D,20180917,000000,4458.75,4548.75,4035,4125,886.96,0
+FBRX.US,D,20180918,000000,4125,4361.25,4051.75,4286.25,529.92,0
+FBRX.US,D,20180919,000000,4275,4593.75,4256.25,4563.75,826.8,0
+FBRX.US,D,20180920,000000,4788.75,5122.5,4687.5,5073.75,2308.72,0
+FBRX.US,D,20180921,000000,5081.25,5203,4890,5107.5,2597.76,0
+FBRX.US,D,20180924,000000,5107.5,5197.5,4976.5,5160,648.8,0
+FBRX.US,D,20180925,000000,5186.25,5242.5,5066.25,5130,664.24,0
+FBRX.US,D,20180926,000000,5111.25,5587.5,4968.75,5358.75,717.52,0
+FBRX.US,D,20180927,000000,5343.75,5883.75,5343.75,5625,1472.56,0
+FBRX.US,D,20180928,000000,5685,5925,5546.25,5846.25,821.8,0
+FBRX.US,D,20181001,000000,5925,5925,5662.5,5910,851.48,0
+FBRX.US,D,20181002,000000,5925,5925,5463.75,5771.25,1211.44,0
+FBRX.US,D,20181003,000000,5692.5,5741.25,4522.5,4980,2362.52,0
+FBRX.US,D,20181004,000000,4961.25,5088.75,4702.5,4796.25,1272.4,0
+FBRX.US,D,20181005,000000,4815,4905,4541.25,4777.5,797.6,0
+FBRX.US,D,20181008,000000,4807.5,4920,4575.25,4762.5,448.08,0
+FBRX.US,D,20181009,000000,4770,5422.5,4722.25,5280,2377.6,0
+FBRX.US,D,20181010,000000,5370,5411.25,4803.75,4845,1221.92,0
+FBRX.US,D,20181011,000000,4875,5070,4672.5,4762.5,859.16,0
+FBRX.US,D,20181012,000000,4946.25,5021.25,4743.75,4803.75,702.32,0
+FBRX.US,D,20181015,000000,4800,4875,4635,4788.75,512.52,0
+FBRX.US,D,20181016,000000,4803.75,5122.5,4747.5,5040,453.36,0
+FBRX.US,D,20181017,000000,5043.75,5062.5,4845,4950,283.04,0
+FBRX.US,D,20181018,000000,4912.5,4968.75,4655.25,4751.25,334.64,0
+FBRX.US,D,20181019,000000,4740,4905,4387.5,4436.25,556.36,0
+FBRX.US,D,20181022,000000,4368.75,4530,4226.25,4383.75,400.6,0
+FBRX.US,D,20181023,000000,4308.75,4425,4192.5,4267.5,584.72,0
+FBRX.US,D,20181024,000000,4267.5,4404,3675,3757.5,903.48,0
+FBRX.US,D,20181025,000000,3798.75,4005,3772.5,3971.25,511.52,0
+FBRX.US,D,20181026,000000,3873.75,4147.5,3825,4016.25,262.4,0
+FBRX.US,D,20181029,000000,4102.5,4155,3843.75,3881.25,348.52,0
+FBRX.US,D,20181030,000000,3813.75,4035,3787.5,3986.25,306.96,0
+FBRX.US,D,20181031,000000,4050,4083.75,3896.25,3922.5,332.8,0
+FBRX.US,D,20181101,000000,3956.25,4338.75,3915,4241.25,283.88,0
+FBRX.US,D,20181102,000000,4301.25,4473.75,4095,4365,263.12,0
+FBRX.US,D,20181105,000000,4395,4418.75,4200,4305,183.04,0
+FBRX.US,D,20181106,000000,4305,4395,4215,4376.25,244.92,0
+FBRX.US,D,20181107,000000,4428.75,4586.25,4395,4522.5,513.6,0
+FBRX.US,D,20181108,000000,4428.75,4736.25,4200,4612.5,327.44,0
+FBRX.US,D,20181109,000000,4837.5,5062.5,4503.75,4905,492,0
+FBRX.US,D,20181112,000000,4923.75,4923.75,4237.5,4353.75,608.04,0
+FBRX.US,D,20181113,000000,4421.25,4725,4421.25,4567.5,309.8,0
+FBRX.US,D,20181114,000000,4642.5,4711,4211.25,4451.25,537.2,0
+FBRX.US,D,20181115,000000,4443.75,4710,4443.75,4627.5,267.52,0
+FBRX.US,D,20181116,000000,4563.75,4736.25,4338.75,4646.25,272.56,0
+FBRX.US,D,20181119,000000,4683.75,4695,4387.5,4432.5,242.52,0
+FBRX.US,D,20181120,000000,4417.5,4548.75,4323.75,4376.25,431.96,0
+FBRX.US,D,20181121,000000,4421.25,4578.75,4398.75,4500,164.8,0
+FBRX.US,D,20181123,000000,4410,4635,4226.25,4263.75,263.32,0
+FBRX.US,D,20181126,000000,4226.25,4473.75,4226.25,4380,250.44,0
+FBRX.US,D,20181127,000000,4301.25,4387.5,4237.5,4320,153.4,0
+FBRX.US,D,20181128,000000,4383.75,4601.25,4213,4530,293.4,0
+FBRX.US,D,20181129,000000,4477.5,4710,4355.75,4646.25,190.32,0
+FBRX.US,D,20181130,000000,4657.5,4875,4645.25,4837.5,242.8,0
+FBRX.US,D,20181203,000000,4968.75,5126.25,4875,5120.5,468.32,0
+FBRX.US,D,20181204,000000,5062.5,5531.25,5062.5,5186.25,611.96,0
+FBRX.US,D,20181206,000000,5092.5,5220,4612,4972.5,480.68,0
+FBRX.US,D,20181207,000000,5036.25,5070,4811.25,4845,146.6,0
+FBRX.US,D,20181210,000000,4800,4848.75,4681.5,4766.25,255,0
+FBRX.US,D,20181211,000000,4856.25,5383.5,4623.75,4807.5,205.84,0
+FBRX.US,D,20181212,000000,4136.25,4488.75,4087.5,4211.25,2781.84,0
+FBRX.US,D,20181213,000000,3885,3975,3528.75,3731.25,8359.56,0
+FBRX.US,D,20181214,000000,3611.25,3750,3375,3423.75,2303.48,0
+FBRX.US,D,20181217,000000,3431.25,3626.25,3243.75,3281.25,995.36,0
+FBRX.US,D,20181218,000000,3337.5,3405,3003.75,3082.5,835.08,0
+FBRX.US,D,20181219,000000,3116.25,3285,3011.25,3123.75,894.76,0
+FBRX.US,D,20181220,000000,3131.25,3172.5,2707.5,2801.25,1498.96,0
+FBRX.US,D,20181221,000000,2816.25,2831.25,2568.75,2636.25,1187.08,0
+FBRX.US,D,20181224,000000,2553.75,2823.75,2426.25,2703.75,925.16,0
+FBRX.US,D,20181226,000000,2718.75,2880,2673.75,2823.75,1102.2,0
+FBRX.US,D,20181227,000000,2775,2898.5,2587.5,2658.75,1238.2,0
+FBRX.US,D,20181228,000000,2688.75,3131.25,2621.25,2981.25,1243.16,0
+FBRX.US,D,20181231,000000,3000,3093.75,2943.75,3078.75,613.52,0
+FBRX.US,D,20190102,000000,3000,3255,2962.5,3191.25,373.72,0
+FBRX.US,D,20190103,000000,3198.75,3315,3135,3240,464.92,0
+FBRX.US,D,20190104,000000,3300,3408.75,3281.25,3341.25,464.88,0
+FBRX.US,D,20190107,000000,3442.5,3532.5,3367.5,3483.75,476.96,0
+FBRX.US,D,20190108,000000,3502.5,3540,3303.75,3483.75,507.6,0
+FBRX.US,D,20190109,000000,3506.25,3702,3337.5,3543.75,454.56,0
+FBRX.US,D,20190110,000000,3487.5,3570,3378.25,3502.5,206.32,0
+FBRX.US,D,20190111,000000,3480,3586.75,3303.75,3476.25,467,0
+FBRX.US,D,20190114,000000,3435,3468.75,3251.25,3255,341.84,0
+FBRX.US,D,20190115,000000,3285,3397.5,3228.75,3345,314.88,0
+FBRX.US,D,20190116,000000,3337.5,3431.25,3170.5,3187.5,474.96,0
+FBRX.US,D,20190117,000000,3176.25,3318.75,3150,3210,306.32,0
+FBRX.US,D,20190118,000000,3281.25,3551.25,3273.75,3322.5,513.8,0
+FBRX.US,D,20190122,000000,3300,3363.75,3206.25,3273.75,370.84,0
+FBRX.US,D,20190123,000000,3281.25,3412.5,3176.25,3348.75,485.56,0
+FBRX.US,D,20190124,000000,3356.25,3487.5,3285,3300,334.36,0
+FBRX.US,D,20190125,000000,3322.5,3806.25,3266.25,3757.5,663.28,0
+FBRX.US,D,20190128,000000,3716.25,3843.75,3574.75,3750,427.04,0
+FBRX.US,D,20190129,000000,3750,4057.5,3663.75,3971.25,772.16,0
+FBRX.US,D,20190130,000000,3967.5,4162.5,3847.5,4076.25,435.24,0
+FBRX.US,D,20190131,000000,4065,4252.5,4065,4222.5,435.84,0
+FBRX.US,D,20190201,000000,4215,4372.5,4158.75,4233.75,511.8,0
+FBRX.US,D,20190204,000000,4226.25,4297.5,4159,4230,277.24,0
+FBRX.US,D,20190205,000000,4237.5,4365,4177.5,4215,359.28,0
+FBRX.US,D,20190206,000000,4166.25,4256.25,4065,4151.25,691,0
+FBRX.US,D,20190207,000000,4117.5,4147.5,3975,4110,293.08,0
+FBRX.US,D,20190208,000000,4106.25,4125,3952.5,4068.75,328.68,0
+FBRX.US,D,20190211,000000,4098.75,4166.25,4035,4128.75,396.56,0
+FBRX.US,D,20190212,000000,4173.75,4173.75,4027.5,4106.25,233.84,0
+FBRX.US,D,20190213,000000,4128.75,4143.75,3997.5,4083.75,254.72,0
+FBRX.US,D,20190214,000000,4076.25,4121.25,4001.25,4068.75,192.36,0
+FBRX.US,D,20190215,000000,4083.75,4162.5,4053.75,4113.75,264.2,0
+FBRX.US,D,20190219,000000,4117.5,4173.75,4031.25,4072.5,258.12,0
+FBRX.US,D,20190220,000000,4076.25,4143.75,3862.5,3892.5,378.48,0
+FBRX.US,D,20190221,000000,3892.5,4038.75,3892.5,3937.5,280.32,0
+FBRX.US,D,20190222,000000,3937.5,4125,3922.5,4095,461.4,0
+FBRX.US,D,20190225,000000,4140,4215,4110,4125,480.88,0
+FBRX.US,D,20190226,000000,4125,4162.5,4061.25,4117.5,509.28,0
+FBRX.US,D,20190227,000000,4117.5,4398.75,4068.75,4215,540.44,0
+FBRX.US,D,20190228,000000,3817.5,4192.5,3783.75,4095,777.48,0
+FBRX.US,D,20190301,000000,4117.5,4256.25,4106.25,4125,566,0
+FBRX.US,D,20190304,000000,4125,4368.75,4068.75,4365,647.44,0
+FBRX.US,D,20190305,000000,4278.75,4500,4222.5,4323.75,481.04,0
+FBRX.US,D,20190306,000000,4297.5,4301.25,4140,4151.25,500.6,0
+FBRX.US,D,20190307,000000,4065,4098.75,3986.25,4053.75,480.52,0
+FBRX.US,D,20190308,000000,3975,4020,3825,3881.25,432.52,0
+FBRX.US,D,20190311,000000,3885,3937.5,3697.5,3810,711.48,0
+FBRX.US,D,20190312,000000,3832.5,4064.25,3785.5,3990,730.96,0
+FBRX.US,D,20190313,000000,3993.75,4128.75,3892.5,3978.75,651.12,0
+FBRX.US,D,20190314,000000,3978.75,3995.5,3886.75,3930,197.28,0
+FBRX.US,D,20190315,000000,3922.5,4042.5,3836.25,3896.25,1063.36,0
+FBRX.US,D,20190318,000000,3903.75,4098.75,3840,4050,559.4,0
+FBRX.US,D,20190319,000000,4050,4140,3982.5,4027.5,205.84,0
+FBRX.US,D,20190320,000000,4027.5,4237.5,4012.5,4095,494.4,0
+FBRX.US,D,20190321,000000,4046.25,4177.5,3975,4128.75,464.04,0
+FBRX.US,D,20190322,000000,4121.25,4121.25,3896.25,3896.25,370.6,0
+FBRX.US,D,20190325,000000,3840,3896.25,3720,3791.25,313.96,0
+FBRX.US,D,20190326,000000,3817.5,3952.5,3806.25,3941.25,190.12,0
+FBRX.US,D,20190327,000000,3937.5,3975,3800.25,3888.75,225.64,0
+FBRX.US,D,20190328,000000,3892.5,4050,3892.5,3945,178.36,0
+FBRX.US,D,20190329,000000,4027.5,4095,3922.5,4076.25,382.84,0
+FBRX.US,D,20190401,000000,4102.5,4106.25,3915,4038.75,438.64,0
+FBRX.US,D,20190402,000000,4042.5,4140,4042.5,4098.75,463.24,0
+FBRX.US,D,20190403,000000,4110,4142.75,4027.5,4072.5,244.32,0
+FBRX.US,D,20190404,000000,4072.5,4125,4001.25,4087.5,231.52,0
+FBRX.US,D,20190405,000000,4121.25,4170,4065,4125,248.68,0
+FBRX.US,D,20190408,000000,4125,4132.5,4050,4068.75,325.68,0
+FBRX.US,D,20190409,000000,4068.75,4091.25,3915,3915,222.28,0
+FBRX.US,D,20190410,000000,3915,3986.25,3881.25,3896.25,249.88,0
+FBRX.US,D,20190411,000000,3885,3903.75,3810,3847.5,210,0
+FBRX.US,D,20190412,000000,3851.25,3888.75,3817.5,3847.5,256.76,0
+FBRX.US,D,20190415,000000,3821.25,3856.25,3693.75,3727.5,340.32,0
+FBRX.US,D,20190416,000000,3723.75,3795,3315,3390,1016.52,0
+FBRX.US,D,20190417,000000,3412.5,3412.5,3187.5,3247.5,718.44,0
+FBRX.US,D,20190418,000000,3243.75,3371.25,3157.5,3176.25,518.4,0
+FBRX.US,D,20190422,000000,3262.5,3312.5,3217.5,3243.75,457.64,0
+FBRX.US,D,20190423,000000,3236.25,3288.75,3187.5,3217.5,529.8,0
+FBRX.US,D,20190424,000000,3232.5,3262.5,3131.25,3195,654.48,0
+FBRX.US,D,20190425,000000,3210,3468.75,3195,3423.75,770.4,0
+FBRX.US,D,20190426,000000,3517.5,3945,3517.5,3900,2429.48,0
+FBRX.US,D,20190429,000000,3885,4065,3750,3870,597.08,0
+FBRX.US,D,20190430,000000,3862.5,3866.25,3611.25,3705,718.8,0
+FBRX.US,D,20190501,000000,3712.5,3735,3592.5,3656.25,289.92,0
+FBRX.US,D,20190502,000000,3648.75,3731.25,3645,3675,378.92,0
+FBRX.US,D,20190503,000000,3712.5,3832.5,3633.75,3780,404.96,0
+FBRX.US,D,20190506,000000,3693.75,3825,3693.75,3742.5,464.08,0
+FBRX.US,D,20190507,000000,3723.75,3735,3562.5,3663.75,663.96,0
+FBRX.US,D,20190508,000000,3663.75,4080,3487,3975,1089.2,0
+FBRX.US,D,20190509,000000,3945,3971,3723.75,3761.25,326.8,0
+FBRX.US,D,20190510,000000,3577.5,3668.25,3474.25,3495,496.28,0
+FBRX.US,D,20190513,000000,3472.5,3483.75,3290.5,3307.5,628.52,0
+FBRX.US,D,20190514,000000,3318.75,3431.25,3300,3348.75,695.64,0
+FBRX.US,D,20190515,000000,3315,3386.25,3255,3318.75,382.68,0
+FBRX.US,D,20190516,000000,3341.25,3397.5,3262.5,3330,422.84,0
+FBRX.US,D,20190517,000000,3307.5,3476.25,3266.25,3330,408.92,0
+FBRX.US,D,20190520,000000,3311.25,3450,3296.25,3367.5,510.72,0
+FBRX.US,D,20190521,000000,3382.5,3442.5,3228.75,3307.5,1537.32,0
+FBRX.US,D,20190522,000000,2610,2610,2010,2028.75,8787.12,0
+FBRX.US,D,20190523,000000,1972.5,1987.5,1650,1721.25,5100.24,0
+FBRX.US,D,20190524,000000,1728.75,1860,1612.5,1721.25,2045.88,0
+FBRX.US,D,20190528,000000,1721.25,1773,1548.75,1620,1563.72,0
+FBRX.US,D,20190529,000000,1631.25,1642.5,1556.25,1582.5,1027.68,0
+FBRX.US,D,20190530,000000,1691.25,2047.5,1582.5,1920,3497,0
+FBRX.US,D,20190531,000000,1897.5,1931.25,1803.75,1908.75,1163.28,0
+FBRX.US,D,20190603,000000,1920,1942.5,1687.5,1706.25,1279.92,0
+FBRX.US,D,20190604,000000,1905,1920,1758.75,1852.5,1324.48,0
+FBRX.US,D,20190605,000000,1811.25,1901.85,1773.75,1871.25,665.04,0
+FBRX.US,D,20190606,000000,1856.25,1887.48,1781.25,1830,497.24,0
+FBRX.US,D,20190607,000000,1822.5,2062.5,1789.82,1998.75,779.48,0
+FBRX.US,D,20190610,000000,1998.75,2032.5,1923.75,1938.75,531.28,0
+FBRX.US,D,20190611,000000,1953.75,1987.5,1912.5,1920,496.84,0
+FBRX.US,D,20190612,000000,1931.25,2388.75,1931.25,2227.5,2426.96,0
+FBRX.US,D,20190613,000000,2231.25,2437.5,2212.5,2332.5,1647.2,0
+FBRX.US,D,20190614,000000,2317.5,2325,2125.12,2171.25,581.32,0
+FBRX.US,D,20190617,000000,2193.75,2246.25,2130,2171.25,765.12,0
+FBRX.US,D,20190618,000000,2182.5,2338.28,2175,2291.25,548.48,0
+FBRX.US,D,20190619,000000,2313.75,2422.5,2272.5,2403.75,571.04,0
+FBRX.US,D,20190620,000000,2433.75,2456.25,2235,2265,859.44,0
+FBRX.US,D,20190621,000000,2261.25,2313.75,2156.25,2276.25,741.32,0
+FBRX.US,D,20190624,000000,2280,2343.75,2193.75,2197.5,496.08,0
+FBRX.US,D,20190625,000000,2216.25,2508.75,2175,2377.5,1129.88,0
+FBRX.US,D,20190626,000000,2388.75,2505,2298.75,2411.25,502.72,0
+FBRX.US,D,20190627,000000,2418.75,2460,2332.5,2418.75,330.52,0
+FBRX.US,D,20190628,000000,2415,2527.5,2355.48,2505,1056.68,0
+FBRX.US,D,20190701,000000,2538.75,2538.75,2343.75,2403.75,580.6,0
+FBRX.US,D,20190702,000000,2403.75,2429.05,2167.5,2295,654.6,0
+FBRX.US,D,20190703,000000,2306.25,2317.5,2253.75,2291.25,101.88,0
+FBRX.US,D,20190705,000000,2291.25,2340,2231.25,2310,226.64,0
+FBRX.US,D,20190708,000000,2317.5,2343.75,2250,2321.25,289.76,0
+FBRX.US,D,20190709,000000,2321.25,2328.75,2216.25,2250,370.6,0
+FBRX.US,D,20190710,000000,2261.25,2328.75,2167.5,2216.25,459.56,0
+FBRX.US,D,20190711,000000,2220,2227.5,2145,2167.5,430.52,0
+FBRX.US,D,20190712,000000,2175,2257.5,2137.5,2223.75,319.6,0
+FBRX.US,D,20190715,000000,2223.75,2223.75,2137.5,2171.25,745.6,0
+FBRX.US,D,20190716,000000,2171.25,2310,2133.75,2231.25,519.48,0
+FBRX.US,D,20190717,000000,2220,2242.5,2130,2223.75,416.6,0
+FBRX.US,D,20190718,000000,2223.75,2238.75,2169.38,2201.25,176,0
+FBRX.US,D,20190719,000000,2193.75,2238.15,2115.1,2133.75,274.28,0
+FBRX.US,D,20190722,000000,2137.5,2156.25,2062.5,2070,698.88,0
+FBRX.US,D,20190723,000000,2062.5,2107.5,1972.5,2002.5,451.8,0
+FBRX.US,D,20190724,000000,1995,2122.5,1972.5,2118.75,322.48,0
+FBRX.US,D,20190725,000000,2118.75,2152.5,2006.25,2028.75,252.88,0
+FBRX.US,D,20190726,000000,2055,2088.75,1991.25,2047.5,366.12,0
+FBRX.US,D,20190729,000000,2051.25,2055,1938.75,1946.25,313.96,0
+FBRX.US,D,20190730,000000,1931.25,2035.12,1878.75,2021.25,620.68,0
+FBRX.US,D,20190731,000000,2036.25,2111.25,1987.5,1995,393.48,0
+FBRX.US,D,20190801,000000,1995,2021.25,1920,1935,338.04,0
+FBRX.US,D,20190802,000000,1965,1965,1875,1957.5,548.16,0
+FBRX.US,D,20190805,000000,1901.25,1915.12,1758.75,1773.75,858.56,0
+FBRX.US,D,20190806,000000,1777.5,1826.25,1668.75,1713.75,589.92,0
+FBRX.US,D,20190807,000000,1680,1807.5,1635,1800,537,0
+FBRX.US,D,20190808,000000,1807.5,1938.75,1710.02,1905,688.6,0
+FBRX.US,D,20190809,000000,2025,2025,1740,1773.75,588.44,0
+FBRX.US,D,20190812,000000,1741.88,1773.75,1668.75,1766.25,333.44,0
+FBRX.US,D,20190813,000000,1766.25,1792.5,1665,1695,392.08,0
+FBRX.US,D,20190814,000000,1665,1687.5,1545,1612.5,543.56,0
+FBRX.US,D,20190815,000000,1635,1668.75,1575,1635,365.56,0
+FBRX.US,D,20190816,000000,1642.5,1702.5,1567.5,1695,707.28,0
+FBRX.US,D,20190819,000000,1717.5,1785,1680,1777.5,283.84,0
+FBRX.US,D,20190820,000000,1781.25,1817.4,1698.75,1777.5,271.96,0
+FBRX.US,D,20190821,000000,1800,1841.25,1766.25,1796.25,331.48,0
+FBRX.US,D,20190822,000000,1792.5,1800,1668.75,1687.5,550.6,0
+FBRX.US,D,20190823,000000,1672.5,1691.25,1545,1552.5,531.56,0
+FBRX.US,D,20190826,000000,1593.75,1593.75,1380,1451.25,1055.48,0
+FBRX.US,D,20190827,000000,1481.25,1556.25,1335.02,1338.75,713.72,0
+FBRX.US,D,20190828,000000,1335,1383.75,1203.75,1378.12,847.68,0
+FBRX.US,D,20190829,000000,1406.25,1451.25,1297.5,1305,541.52,0
+FBRX.US,D,20190830,000000,1305,1312.5,1173.75,1218.75,1451.44,0
+FBRX.US,D,20190903,000000,1203.75,1286.25,1089.38,1282.5,1309.24,0
+FBRX.US,D,20190904,000000,1297.5,1297.5,1132.53,1140,940.68,0
+FBRX.US,D,20190905,000000,1140,1193.35,1121.25,1125,754.76,0
+FBRX.US,D,20190906,000000,1128.75,1233.75,1123.12,1185,632.72,0
+FBRX.US,D,20190909,000000,1200,1308.75,1166.25,1286.25,465.6,0
+FBRX.US,D,20190910,000000,1286.25,1410,1268.58,1406.25,1395.72,0
+FBRX.US,D,20190911,000000,1417.5,1668.75,1410,1567.5,1270.68,0
+FBRX.US,D,20190912,000000,281.65,382.5,274.875,348.85,40071.12,0
+FBRX.US,D,20190913,000000,337.875,420,337.5,386.25,15871.12,0
+FBRX.US,D,20190916,000000,390,408.75,345,354.675,5156.08,0
+FBRX.US,D,20190917,000000,360,363.75,326.25,333.225,3623.52,0
+FBRX.US,D,20190918,000000,339.075,346.75,307.5,318.75,3548.36,0
+FBRX.US,D,20190919,000000,311.25,320.625,293.25,303.85,3264.56,0
+FBRX.US,D,20190920,000000,296.8,305.5,285,286.65,2445.16,0
+FBRX.US,D,20190923,000000,287.875,307.5,285,302.8,4424.8,0
+FBRX.US,D,20190924,000000,300,300,270.025,277.5,3351.08,0
+FBRX.US,D,20190925,000000,281.25,281.25,258.775,265.225,3670.88,0
+FBRX.US,D,20190926,000000,268.275,269.575,243.75,248.275,1818.56,0
+FBRX.US,D,20190927,000000,255,262.5,240.3,251.475,1622.96,0
+FBRX.US,D,20190930,000000,255,255,226.2,248.4,2051.4,0
+FBRX.US,D,20191001,000000,242.625,246.15,228.788,230.325,814.24,0
+FBRX.US,D,20191002,000000,230.812,238.45,206.25,219.338,1561.2,0
+FBRX.US,D,20191003,000000,218.625,269.25,217.575,262.5,3122.64,0
+FBRX.US,D,20191004,000000,251.65,266.175,225,239.65,1533.2,0
+FBRX.US,D,20191007,000000,225,247.8,225,247.8,1306.72,0
+FBRX.US,D,20191008,000000,243.75,246.7,226.875,233.775,1220.68,0
+FBRX.US,D,20191009,000000,236.25,251.25,232.5,233.738,1799.48,0
+FBRX.US,D,20191010,000000,227.25,238.075,206.25,210.412,2609.64,0
+FBRX.US,D,20191011,000000,206.25,224.725,198.75,213.15,1085.76,0
+FBRX.US,D,20191014,000000,198.75,213.75,198.75,207.188,697.4,0
+FBRX.US,D,20191015,000000,210.338,221.25,202.538,210,526.88,0
+FBRX.US,D,20191016,000000,208.838,241.775,207.152,228.75,1816,0
+FBRX.US,D,20191017,000000,228.75,240,213.75,223.35,1034.72,0
+FBRX.US,D,20191018,000000,217.5,228.75,210.578,221.362,510.72,0
+FBRX.US,D,20191021,000000,228.75,243.525,221.362,243.375,772,0
+FBRX.US,D,20191022,000000,239.625,254.625,221.362,225.075,1078.56,0
+FBRX.US,D,20191023,000000,225,233.475,217.5,226.5,383.2,0
+FBRX.US,D,20191024,000000,227.55,241.5,225,240,678.52,0
+FBRX.US,D,20191025,000000,251.25,260.25,228.825,247.45,1110.56,0
+FBRX.US,D,20191028,000000,247.5,296.25,247.5,268.95,1722.4,0
+FBRX.US,D,20191029,000000,264,291.475,250.2,274.05,1070.32,0
+FBRX.US,D,20191030,000000,281.25,281.25,243.75,257.775,805.52,0
+FBRX.US,D,20191031,000000,256.225,262.5,232.912,236.437,445.24,0
+FBRX.US,D,20191101,000000,240,257.575,234.375,243.45,622.28,0
+FBRX.US,D,20191104,000000,237.337,253.875,237.337,248.65,281.48,0
+FBRX.US,D,20191105,000000,255,255,236.25,242.175,425.4,0
+FBRX.US,D,20191106,000000,239.425,253.375,234.375,245.175,537.76,0
+FBRX.US,D,20191107,000000,247.5,262.5,238.875,246.775,928.16,0
+FBRX.US,D,20191108,000000,243.975,257.875,233.25,237.925,468.6,0
+FBRX.US,D,20191111,000000,236.25,250.15,232.5,234,648.52,0
+FBRX.US,D,20191112,000000,236.25,255,232.5,239.475,732.52,0
+FBRX.US,D,20191113,000000,232.5,240,225,231.938,653.32,0
+FBRX.US,D,20191114,000000,222.075,236.25,219.75,225.3,369.64,0
+FBRX.US,D,20191115,000000,225,228.75,217.5,223.388,359.36,0
+FBRX.US,D,20191118,000000,221.25,225.038,210,215.062,564.96,0
+FBRX.US,D,20191119,000000,217.5,218.605,210.375,217.987,464.04,0
+FBRX.US,D,20191120,000000,221.25,248.625,207.375,236.25,1349.2,0
+FBRX.US,D,20191121,000000,228.75,296.2,210,232.538,2140.64,0
+FBRX.US,D,20191122,000000,225,281.175,225,280.875,2676.2,0
+FBRX.US,D,20191125,000000,288.375,288.375,236.625,240.025,2744.16,0
+FBRX.US,D,20191126,000000,232.5,243.75,220.5,240.075,1008.12,0
+FBRX.US,D,20191127,000000,240,247.5,230.498,242.925,586,0
+FBRX.US,D,20191129,000000,234.375,247.5,229.462,245.625,281.08,0
+FBRX.US,D,20191202,000000,247.5,247.5,225.112,228,458.32,0
+FBRX.US,D,20191203,000000,228.75,251.25,228.75,241.125,1429.88,0
+FBRX.US,D,20191204,000000,240.1,247.5,230.625,238.125,623.52,0
+FBRX.US,D,20191205,000000,234.3,243.75,225,232.5,916.88,0
+FBRX.US,D,20191206,000000,229.838,243.75,228.75,239.625,493.84,0
+FBRX.US,D,20191209,000000,238.125,244.5,228.75,232.687,1129.16,0
+FBRX.US,D,20191210,000000,228.75,242.775,225.038,228.75,829.4,0
+FBRX.US,D,20191211,000000,227.588,281.25,227.588,270.675,6656.88,0
+FBRX.US,D,20191212,000000,258.75,258.75,172.5,199.2,10127.2,0
+FBRX.US,D,20191213,000000,198.862,213.712,198.862,204.938,2631.04,0
+FBRX.US,D,20191216,000000,213.375,213.375,180,184.462,4238.16,0
+FBRX.US,D,20191217,000000,184.462,187.5,166.987,166.987,1936.44,0
+FBRX.US,D,20191218,000000,159.375,176.25,158.25,169.8,1416.4,0
+FBRX.US,D,20191219,000000,168.75,171.375,161.25,166.275,1255.08,0
+FBRX.US,D,20191220,000000,164.1,195,161.25,194.212,3060.96,0
+FBRX.US,D,20191223,000000,188.512,194.212,172.875,176.737,1891.2,0
+FBRX.US,D,20191224,000000,176.7,181.312,174.375,176.25,850.56,0
+FBRX.US,D,20191226,000000,173.4,202.5,172.5,196.312,2657.12,0
+FBRX.US,D,20191227,000000,200.625,202.5,184.2,191.7,1283.04,0
+FBRX.US,D,20191230,000000,191.812,201.225,186.375,190.2,1433.2,0
+FBRX.US,D,20191231,000000,184.162,204.75,184.162,199.95,1317.6,0
+FBRX.US,D,20200102,000000,206.25,206.25,187.575,198.788,819.6,0
+FBRX.US,D,20200103,000000,195,202.5,189.112,201.112,417.12,0
+FBRX.US,D,20200106,000000,203.587,218.625,195,217.313,4623.84,0
+FBRX.US,D,20200107,000000,221.25,228.675,201,202.612,2210.6,0
+FBRX.US,D,20200108,000000,202.875,206.25,189.375,194.925,1008.96,0
+FBRX.US,D,20200109,000000,202.5,202.5,182.85,195.188,934.56,0
+FBRX.US,D,20200110,000000,200.625,200.625,190.125,192.3,526.96,0
+FBRX.US,D,20200113,000000,192.3,192.3,187.5,190.8,795.16,0
+FBRX.US,D,20200114,000000,202.5,228.75,191.25,221.288,3960.08,0
+FBRX.US,D,20200115,000000,221.25,222.375,195.45,200.438,2483.92,0
+FBRX.US,D,20200116,000000,206.25,224.625,203.888,211.65,1980.28,0
+FBRX.US,D,20200117,000000,213.75,236.25,209.812,226.162,1894.68,0
+FBRX.US,D,20200121,000000,232.125,266.25,225,229.838,2801.84,0
+FBRX.US,D,20200122,000000,236.25,255.85,221.25,221.475,1292.28,0
+FBRX.US,D,20200123,000000,210,223.163,210,216.562,668.72,0
+FBRX.US,D,20200124,000000,218.4,226.5,210,211.05,578.84,0
+FBRX.US,D,20200127,000000,217.35,217.35,198.788,202.35,859.4,0
+FBRX.US,D,20200128,000000,202.5,202.5,191.625,202.35,496,0
+FBRX.US,D,20200129,000000,201.337,202.5,191.25,195.188,440.68,0
+FBRX.US,D,20200130,000000,195,198.712,187.5,192.487,646.6,0
+FBRX.US,D,20200131,000000,190.237,194.962,180,187.312,516.72,0
+FBRX.US,D,20200203,000000,183.862,187.125,161.288,183.862,653.48,0
+FBRX.US,D,20200204,000000,178.125,196.5,178.125,195.112,523.48,0
+FBRX.US,D,20200205,000000,196.875,201.375,191.25,192.45,225.84,0
+FBRX.US,D,20200206,000000,191.25,193.125,182.25,184.2,783,0
+FBRX.US,D,20200207,000000,183.75,189.075,180.15,182.4,612.96,0
+FBRX.US,D,20200210,000000,187.5,187.612,161.25,174.412,760,0
+FBRX.US,D,20200211,000000,176.438,191.25,168.788,184.875,1447.52,0
+FBRX.US,D,20200212,000000,187.5,187.702,172.5,175.875,866.48,0
+FBRX.US,D,20200213,000000,176.438,179.625,169.2,172.95,447.36,0
+FBRX.US,D,20200214,000000,174.788,183.75,165,181.538,900.84,0
+FBRX.US,D,20200218,000000,182.1,206.25,174.75,203.812,1398.36,0
+FBRX.US,D,20200219,000000,202.125,202.125,172.912,181.987,1654.36,0
+FBRX.US,D,20200220,000000,300,338.65,236.25,337.5,48658.52,0
+FBRX.US,D,20200221,000000,315,881.25,281.7,712.5,138067.48,0
+FBRX.US,D,20200224,000000,768.75,967.5,682.5,783.75,58654.96,0
+FBRX.US,D,20200225,000000,746.25,765,611.25,663.75,13462.72,0
+FBRX.US,D,20200226,000000,645,686.25,540,637.5,7677.56,0
+FBRX.US,D,20200227,000000,615,633.475,543.75,603.75,4036.76,0
+FBRX.US,D,20200228,000000,607.5,611.25,532.5,532.5,3574.88,0
+FBRX.US,D,20200302,000000,558.75,723.75,487.5,718.125,5327.84,0
+FBRX.US,D,20200303,000000,652.5,780,600,622.5,5197.72,0
+FBRX.US,D,20200304,000000,630,780,630,723.75,6890.44,0
+FBRX.US,D,20200305,000000,693.75,738.75,641.25,690,2563.68,0
+FBRX.US,D,20200306,000000,675,1125,656.25,1080,17551.16,0
+FBRX.US,D,20200309,000000,900,918.75,675,791.25,6655.92,0
+FBRX.US,D,20200310,000000,735,810,630,645,2476.64,0
+FBRX.US,D,20200311,000000,630,660,547.5,581.25,2371.28,0
+FBRX.US,D,20200312,000000,536.25,656.25,517.5,603.75,2646,0
+FBRX.US,D,20200313,000000,615,667.5,566.25,615,2424.12,0
+FBRX.US,D,20200316,000000,543.75,641.25,517.5,592.5,1961.52,0
+FBRX.US,D,20200317,000000,600,697.5,491.25,618.75,2695.52,0
+FBRX.US,D,20200318,000000,562.5,633.75,517.5,562.5,1442.52,0
+FBRX.US,D,20200319,000000,536.25,596.2,525,566.25,1058.2,0
+FBRX.US,D,20200320,000000,566.25,600,502.5,532.5,1098.24,0
+FBRX.US,D,20200323,000000,540,540,435,476.25,1166.4,0
+FBRX.US,D,20200324,000000,491.25,536.25,487.5,532.5,1022.2,0
+FBRX.US,D,20200325,000000,502.5,600,502.5,562.5,1175.12,0
+FBRX.US,D,20200326,000000,566.25,596.25,491.25,536.25,938.2,0
+FBRX.US,D,20200327,000000,528.75,532.5,487.5,487.5,886,0
+FBRX.US,D,20200330,000000,487.5,516.625,435,435,1240.96,0
+FBRX.US,D,20200331,000000,450,480,438.75,457.5,639.68,0
+FBRX.US,D,20200401,000000,450,453.7,375,375,1013.4,0
+FBRX.US,D,20200402,000000,375,414,370.975,386.25,838.88,0
+FBRX.US,D,20200403,000000,386.25,401.25,346.8,356.25,866.44,0
+FBRX.US,D,20200406,000000,356.25,393.75,356.25,386.25,683.04,0
+FBRX.US,D,20200407,000000,397.5,408.75,358.125,358.125,728.32,0
+FBRX.US,D,20200408,000000,368.85,427.5,363.75,386.25,950.6,0
+FBRX.US,D,20200409,000000,393.75,426.6,393.75,412.5,632.64,0
+FBRX.US,D,20200413,000000,427.5,431.175,397.5,412.5,607.72,0
+FBRX.US,D,20200414,000000,431.25,577.5,425.625,487.5,3787.72,0
+FBRX.US,D,20200415,000000,525,570,461.25,483.75,2137.64,0
+FBRX.US,D,20200416,000000,487.5,509.95,461.25,480,1039.44,0
+FBRX.US,D,20200417,000000,483.75,487.5,453.75,480,770.68,0
+FBRX.US,D,20200420,000000,461.25,495,442.5,450,939.12,0
+FBRX.US,D,20200421,000000,446.25,459.375,420,427.5,862.12,0
+FBRX.US,D,20200422,000000,431.25,461.25,423.75,446.25,684.28,0
+FBRX.US,D,20200423,000000,453.75,468.75,423.75,435,731.4,0
+FBRX.US,D,20200424,000000,438.75,487.5,423.75,472.5,878.52,0
+FBRX.US,D,20200427,000000,472.5,476.25,435,442.5,743.04,0
+FBRX.US,D,20200428,000000,450,465,431.25,435,1886.92,0
+FBRX.US,D,20200429,000000,438.75,502.5,438.75,468.75,2949.4,0
+FBRX.US,D,20200430,000000,453.75,468.75,438.75,438.75,694.12,0
+FBRX.US,D,20200501,000000,438.75,446.25,431.25,438.75,924,0
+FBRX.US,D,20200504,000000,438.75,465,435,450,551.52,0
+FBRX.US,D,20200505,000000,457.5,465,435,435,448.08,0
+FBRX.US,D,20200506,000000,435,446.25,423.75,423.75,651.36,0
+FBRX.US,D,20200507,000000,427.5,435,401.25,405,913.44,0
+FBRX.US,D,20200508,000000,405,412.5,397.5,401.25,660.12,0
+FBRX.US,D,20200511,000000,401.25,446.25,401.25,435,825.36,0
+FBRX.US,D,20200512,000000,446.25,476.25,431.25,431.25,1572.72,0
+FBRX.US,D,20200513,000000,442.5,449.95,423.75,438.75,828.64,0
+FBRX.US,D,20200514,000000,427.5,446.25,420,438.75,613.16,0
+FBRX.US,D,20200515,000000,435,461.25,429.375,442.5,689.92,0
+FBRX.US,D,20200518,000000,450,633.75,431.25,588.75,3877.72,0
+FBRX.US,D,20200519,000000,551.25,562.5,502.5,532.5,1868.76,0
+FBRX.US,D,20200520,000000,547.5,596.25,529.675,558.75,1637.92,0
+FBRX.US,D,20200521,000000,558.75,607.5,532.5,558.75,1732.16,0
+FBRX.US,D,20200522,000000,547.5,637.5,543.75,562.5,2805.88,0
+FBRX.US,D,20200526,000000,596.25,596.25,543.75,551.25,957.76,0
+FBRX.US,D,20200527,000000,558.75,566.25,506.25,528.75,747.2,0
+FBRX.US,D,20200528,000000,536.25,539.85,476.25,491.25,560.92,0
+FBRX.US,D,20200529,000000,487.5,498.75,438.75,453.75,1683.28,0
+FBRX.US,D,20200601,000000,453.75,467.1,446.25,457.5,719.04,0
+FBRX.US,D,20200602,000000,453.75,487.5,450,472.5,708.2,0
+FBRX.US,D,20200603,000000,480,491.25,468.75,476.25,352.6,0
+FBRX.US,D,20200604,000000,480,487.5,472.5,476.25,491.8,0
+FBRX.US,D,20200605,000000,491.25,502.5,480,491.25,703.68,0
+FBRX.US,D,20200608,000000,502.5,540,487.5,528.75,1166.52,0
+FBRX.US,D,20200609,000000,555,633.75,525,615,2027.52,0
+FBRX.US,D,20200610,000000,622.5,701.25,453.75,502.5,3773.52,0
+FBRX.US,D,20200611,000000,487.5,521.25,472.5,472.5,1249.92,0
+FBRX.US,D,20200612,000000,491.25,506.25,435,491.25,1639.12,0
+FBRX.US,D,20200615,000000,476.25,562.5,457.5,472.5,2030.4,0
+FBRX.US,D,20200616,000000,433,503.335,378.75,420,2372,0
+FBRX.US,D,20200617,000000,425,425,342.958,411,4108.16,0
+FBRX.US,D,20200618,000000,393.25,396.25,356.25,366.5,1854.56,0
+FBRX.US,D,20200619,000000,380.5,393.75,356.5,357.75,1832.8,0
+FBRX.US,D,20200622,000000,380.75,396.22,333.75,365.75,2660.52,0
+FBRX.US,D,20200623,000000,358,422,354,389.75,4690.68,0
+FBRX.US,D,20200624,000000,388,388,350.75,364,879.96,0
+FBRX.US,D,20200625,000000,362.5,374.748,341.5,347.5,1534.04,0
+FBRX.US,D,20200626,000000,349.75,377,344.5,370.25,7354.84,0
+FBRX.US,D,20200629,000000,369.75,369.75,347.502,355,1193.76,0
+FBRX.US,D,20200630,000000,363.75,384.25,347.75,364.5,1849.28,0
+FBRX.US,D,20200701,000000,372.25,387.5,371.775,381.25,3163.36,0
+FBRX.US,D,20200702,000000,386.25,392,360.832,376.5,1558.6,0
+FBRX.US,D,20200706,000000,384.5,399,368,372.5,3977.56,0
+FBRX.US,D,20200707,000000,401,401,372.752,374,893.76,0
+FBRX.US,D,20200708,000000,375.25,384.25,372.752,373.75,402.48,0
+FBRX.US,D,20200709,000000,374,377.5,372,376.25,1087.44,0
+FBRX.US,D,20200710,000000,381.125,384.998,370.5,376.25,924.2,0
+FBRX.US,D,20200713,000000,372,385,371.75,371.75,1424.04,0
+FBRX.US,D,20200714,000000,374.5,377.75,362.75,367.75,2826.16,0
+FBRX.US,D,20200715,000000,371.25,382.25,371.25,374.25,1522.8,0
+FBRX.US,D,20200716,000000,373.002,379.375,373,377,2154.04,0
+FBRX.US,D,20200717,000000,377.5,399.75,376.25,399.75,5618.88,0
+FBRX.US,D,20200720,000000,399.75,400,388.25,390.25,4093.8,0
+FBRX.US,D,20200721,000000,392.25,400,390.25,396.875,3192.56,0
+FBRX.US,D,20200722,000000,390,524,388.75,524,4908.08,0
+FBRX.US,D,20200723,000000,524.5,578,481.625,503,3856.68,0
+FBRX.US,D,20200724,000000,493.75,545,493.75,534,1359.44,0
+FBRX.US,D,20200727,000000,531.75,570.5,513.22,542.75,3661.68,0
+FBRX.US,D,20200728,000000,537.5,562.25,495.25,515.25,2823.2,0
+FBRX.US,D,20200729,000000,518.5,542.5,510,532.5,941.64,0
+FBRX.US,D,20200730,000000,522.5,541.5,509.75,539.5,1508.8,0
+FBRX.US,D,20200731,000000,540.75,540.75,457.5,471.25,2420.88,0
+FBRX.US,D,20200803,000000,462,543.375,447.5,500.25,1686.56,0
+FBRX.US,D,20200804,000000,497.5,530,473,473,600.12,0
+FBRX.US,D,20200805,000000,484.25,525.875,468.75,481.25,1121.52,0
+FBRX.US,D,20200806,000000,475.25,516.25,468.75,473,587.44,0
+FBRX.US,D,20200807,000000,471.25,515.75,465,511,1482.56,0
+FBRX.US,D,20200810,000000,525.75,600,513.625,555.25,6022.52,0
+FBRX.US,D,20200811,000000,500.25,570,468.5,478.5,3933.88,0
+FBRX.US,D,20200812,000000,480.5,486.5,456.522,472.25,3048.2,0
+FBRX.US,D,20200813,000000,476,533.25,470.5,533.25,2329.12,0
+FBRX.US,D,20200814,000000,525,537.625,508.75,532.75,1099.24,0
+FBRX.US,D,20200817,000000,532.75,544.75,521.25,536,698.88,0
+FBRX.US,D,20200818,000000,537.5,569.75,531.502,540,1128.92,0
+FBRX.US,D,20200819,000000,530.5,586.625,530.5,565,1606.84,0
+FBRX.US,D,20200820,000000,553.75,566.5,547.25,551,523.52,0
+FBRX.US,D,20200821,000000,544.5,565.75,527.29,554.75,1302.96,0
+FBRX.US,D,20200824,000000,553,637.25,553,617.5,5108.36,0
+FBRX.US,D,20200825,000000,690.25,742.5,656.5,656.5,10653.2,0
+FBRX.US,D,20200826,000000,656.75,702.25,607.5,676,4668.88,0
+FBRX.US,D,20200827,000000,685,696.25,655,667.25,1785.16,0
+FBRX.US,D,20200828,000000,712.5,817.75,700.25,746.5,4845.04,0
+FBRX.US,D,20200831,000000,750,789.25,750,781.25,2751.28,0
+FBRX.US,D,20200901,000000,808.25,822.5,703.06,754.25,4044.72,0
+FBRX.US,D,20200902,000000,762.25,764.75,700,717.75,2024.6,0
+FBRX.US,D,20200903,000000,716,716,658.055,688.5,2431.32,0
+FBRX.US,D,20200904,000000,692.5,717.75,613.75,665.75,3081.52,0
+FBRX.US,D,20200908,000000,638,750,638,726.25,3432,0
+FBRX.US,D,20200909,000000,730.75,800,725.5,795,3580.48,0
+FBRX.US,D,20200910,000000,837.75,949.75,800,883.5,6680.88,0
+FBRX.US,D,20200911,000000,898.75,937.25,878.875,897.75,3350.6,0
+FBRX.US,D,20200914,000000,918.25,1085.75,918.25,1010.5,6504.72,0
+FBRX.US,D,20200915,000000,1031.25,1118.48,1003.25,1040.25,3484.8,0
+FBRX.US,D,20200916,000000,1051,1107.88,1040.25,1092.75,4428.84,0
+FBRX.US,D,20200917,000000,1069.5,1320.83,1069.5,1187.5,12551.68,0
+FBRX.US,D,20200918,000000,1156,1317.5,1156,1237.75,13099.08,0
+FBRX.US,D,20200921,000000,1228,1287.18,1046,1050,5652.6,0
+FBRX.US,D,20200922,000000,1032.75,1122.5,1032.75,1075,2281.36,0
+FBRX.US,D,20200923,000000,1082,1174.75,1049.28,1163,3628.56,0
+FBRX.US,D,20200924,000000,1239.5,1349.75,1127.25,1140,4010.4,0
+FBRX.US,D,20200925,000000,1111.25,1322.25,1101.04,1225,4071.96,0
+FBRX.US,D,20200928,000000,1251.5,1280.15,1226.25,1267.25,1825.92,0
+FBRX.US,D,20200929,000000,1279.25,1279.25,1188.75,1227,2390.36,0
+FBRX.US,D,20200930,000000,1212.5,1250,1196.25,1212.75,1816.64,0
+FBRX.US,D,20201001,000000,1204,1216,1077.62,1093.75,2455.08,0
+FBRX.US,D,20201002,000000,1077.5,1196.25,1068.73,1160,2312.64,0
+FBRX.US,D,20201005,000000,1165.25,1195.75,1087.5,1120.25,1609.72,0
+FBRX.US,D,20201006,000000,1117.5,1188.25,1083.5,1153.25,1169.84,0
+FBRX.US,D,20201007,000000,1166.25,1214.38,1137,1169.75,3390.6,0
+FBRX.US,D,20201008,000000,1177.75,1189.75,1119.88,1165.25,1547.64,0
+FBRX.US,D,20201009,000000,1165.5,1186.2,1113.75,1129,1150.92,0
+FBRX.US,D,20201012,000000,1113.5,1138.16,1020.75,1045,3420.44,0
+FBRX.US,D,20201013,000000,1033.25,1087.06,991.75,997.5,2171.84,0
+FBRX.US,D,20201014,000000,991.25,1025,911.25,942,3184.44,0
+FBRX.US,D,20201015,000000,931.25,957.5,900.515,920,1910.52,0
+FBRX.US,D,20201016,000000,925.25,983.5,923.108,970,1295.08,0
+FBRX.US,D,20201019,000000,964.5,964.5,873.625,889,2202,0
+FBRX.US,D,20201020,000000,889.75,904.525,838.15,869,2649.88,0
+FBRX.US,D,20201021,000000,867.75,876.5,838.5,843,2388.6,0
+FBRX.US,D,20201022,000000,822.75,872.375,818,819.25,1275.56,0
+FBRX.US,D,20201023,000000,826.25,913.125,810.5,862.75,2083.52,0
+FBRX.US,D,20201026,000000,848.25,887.5,831.5,831.75,820.32,0
+FBRX.US,D,20201027,000000,852.75,896.48,826.25,848,1983.88,0
+FBRX.US,D,20201028,000000,825,851,700,716.5,2865.88,0
+FBRX.US,D,20201029,000000,805,959.25,784.657,909.5,11232.08,0
+FBRX.US,D,20201030,000000,887.5,997.5,885.75,954,3302.4,0
+FBRX.US,D,20201102,000000,975,996.25,946.712,970.25,2692.04,0
+FBRX.US,D,20201103,000000,973.5,980.998,861.75,876.25,3481.4,0
+FBRX.US,D,20201104,000000,875.25,907.25,849.125,858.25,2200.72,0
+FBRX.US,D,20201105,000000,854,880.5,834.25,857.5,3018.88,0
+FBRX.US,D,20201106,000000,856,893.5,768.75,865.25,5226.72,0
+FBRX.US,D,20201109,000000,884.5,924.5,829.25,873,711.96,0
+FBRX.US,D,20201110,000000,875.25,881,802.875,855,1936.64,0
+FBRX.US,D,20201111,000000,886,907.798,855,870.75,1937.52,0
+FBRX.US,D,20201112,000000,864.5,887.5,827.75,866,1859.88,0
+FBRX.US,D,20201113,000000,874,886.25,844.5,852,2064.64,0
+FBRX.US,D,20201116,000000,873.5,975.855,854.5,947.75,3188.32,0
+FBRX.US,D,20201117,000000,964.25,964.25,900,935.5,2289.04,0
+FBRX.US,D,20201118,000000,944.75,965,925.172,940,2857.48,0
+FBRX.US,D,20201119,000000,932.5,1016.95,931,990.75,1329.92,0
+FBRX.US,D,20201120,000000,978.5,1014.51,978.5,1006.75,1275.16,0
+FBRX.US,D,20201123,000000,1018.75,1075.75,975.725,980,2314.44,0
+FBRX.US,D,20201124,000000,984,1018.25,927.5,927.75,995.56,0
+FBRX.US,D,20201125,000000,937.5,981.75,927.528,955,1176.08,0
+FBRX.US,D,20201127,000000,944.25,958.648,894,922.25,3024.6,0
+FBRX.US,D,20201130,000000,887,920.25,850,878.25,2420.64,0
+FBRX.US,D,20201201,000000,891.5,949.75,864.375,921.5,2168.96,0
+FBRX.US,D,20201202,000000,918.75,978.75,918.75,975,2001.64,0
+FBRX.US,D,20201203,000000,974,975,912,940,1770.08,0
+FBRX.US,D,20201204,000000,936,942.442,900,918.5,1254.4,0
+FBRX.US,D,20201207,000000,885.75,926.5,875,875.25,1635.24,0
+FBRX.US,D,20201208,000000,880.25,906.275,876.25,891.75,801.84,0
+FBRX.US,D,20201209,000000,898.75,945,880.5,894.75,1102.08,0
+FBRX.US,D,20201210,000000,891.75,918,880.5,906.25,1753.36,0
+FBRX.US,D,20201211,000000,905,934.812,886.75,889.5,1202.88,0
+FBRX.US,D,20201214,000000,910.25,946.25,894.375,908.75,1613.52,0
+FBRX.US,D,20201215,000000,919.25,938.5,888.25,908,1790.52,0
+FBRX.US,D,20201216,000000,900.5,949.75,892.507,946.5,3244.12,0
+FBRX.US,D,20201217,000000,931.5,1038.5,927.675,1002.75,11910.76,0
+FBRX.US,D,20201218,000000,984.25,1037.09,960.838,974.75,7497,0
+FBRX.US,D,20201221,000000,974.5,1005,953.672,1004,3981.28,0
+FBRX.US,D,20201222,000000,999.75,1050,982.75,1025.75,7327.44,0
+FBRX.US,D,20201223,000000,1036.25,1038.88,937.797,977.25,3041.68,0
+FBRX.US,D,20201224,000000,972,992.75,934.25,950.75,1581.32,0
+FBRX.US,D,20201228,000000,950.75,962.5,875.875,904.5,4718.68,0
+FBRX.US,D,20201229,000000,918.75,922.5,881.25,893.25,2320.36,0
+FBRX.US,D,20201230,000000,899.75,938.555,883.875,904.5,2151.08,0
+FBRX.US,D,20201231,000000,893,922.5,887.75,910.25,2925.36,0
+FBRX.US,D,20210104,000000,931.75,958.75,875.25,881.5,3276.4,0
+FBRX.US,D,20210105,000000,875,913.875,827.75,853.5,4003,0
+FBRX.US,D,20210106,000000,866.5,909.812,832.502,880.5,2061.2,0
+FBRX.US,D,20210107,000000,893,928.25,862.252,886.25,1413.24,0
+FBRX.US,D,20210108,000000,886.5,914.375,858,872,2083.4,0
+FBRX.US,D,20210111,000000,854.75,885,852.125,875,1327.28,0
+FBRX.US,D,20210112,000000,885.75,953.875,884.625,933.5,1924.64,0
+FBRX.US,D,20210113,000000,932.25,971.75,899,914,1725.28,0
+FBRX.US,D,20210114,000000,913.75,978.25,909.618,948.75,1576.72,0
+FBRX.US,D,20210115,000000,962.5,999.75,947.5,991.25,1802.6,0
+FBRX.US,D,20210119,000000,998.75,1009,913.75,1006,5225.64,0
+FBRX.US,D,20210120,000000,1018.75,1018.75,949.5,998.5,4655.28,0
+FBRX.US,D,20210121,000000,1004.25,1004.25,938.75,975.5,2410.48,0
+FBRX.US,D,20210122,000000,967.75,1000,967.75,974.75,1127.56,0
+FBRX.US,D,20210125,000000,992.75,999.75,942.44,960.75,2091.08,0
+FBRX.US,D,20210126,000000,961.5,999.75,917.5,937.25,2426.76,0
+FBRX.US,D,20210127,000000,910,917.13,835,843.25,3289.12,0
+FBRX.US,D,20210128,000000,861.25,869.5,833.502,861.75,3842.08,0
+FBRX.US,D,20210129,000000,873.5,899.45,827.75,846.5,1708.44,0
+FBRX.US,D,20210201,000000,850,884.5,833,845.25,2102.76,0
+FBRX.US,D,20210202,000000,856.5,905.5,836,899.5,1529.56,0
+FBRX.US,D,20210203,000000,893.25,942.64,883,909,2060.92,0
+FBRX.US,D,20210204,000000,908.75,937.75,880.5,914.75,2212.72,0
+FBRX.US,D,20210205,000000,917,966.25,881,957,2946.04,0
+FBRX.US,D,20210208,000000,984.75,993.75,950.5,963.75,2585.2,0
+FBRX.US,D,20210209,000000,963.75,974,931.752,939.75,2428.76,0
+FBRX.US,D,20210210,000000,966.693,966.693,892,927.25,2362.76,0
+FBRX.US,D,20210211,000000,944.25,974.5,875.25,888.25,2395.28,0
+FBRX.US,D,20210212,000000,902,902,824.5,850.75,9413.36,0
+FBRX.US,D,20210216,000000,852,884.215,831.852,847.25,4858.32,0
+FBRX.US,D,20210217,000000,856.25,856.25,831.75,847.25,3244.92,0
+FBRX.US,D,20210218,000000,845,850,766.25,769,7061.52,0
+FBRX.US,D,20210219,000000,772.75,814.375,743.75,809.5,9594.68,0
+FBRX.US,D,20210222,000000,814.25,814.25,744.25,752.75,4025.84,0
+FBRX.US,D,20210223,000000,743.75,750,675,720.75,4446.4,0
+FBRX.US,D,20210224,000000,727.5,790.75,687.75,729,4197.84,0
+FBRX.US,D,20210225,000000,719.25,732.75,681.5,704,4883.44,0
+FBRX.US,D,20210226,000000,707.25,731.75,664.25,712.25,3232.8,0
+FBRX.US,D,20210301,000000,724.5,759.5,723.75,742.75,6638.44,0
+FBRX.US,D,20210302,000000,742.25,766.802,731.25,737.25,4214.48,0
+FBRX.US,D,20210303,000000,733.25,748.75,681.5,728.25,4606.24,0
+FBRX.US,D,20210304,000000,725.25,725.25,613,663,7552.6,0
+FBRX.US,D,20210305,000000,680.75,680.75,612.75,669.25,5109.04,0
+FBRX.US,D,20210308,000000,676.5,710.5,650.25,684.25,7117.84,0
+FBRX.US,D,20210309,000000,696.25,713.492,677.25,708.5,5606.28,0
+FBRX.US,D,20210310,000000,698.875,711.125,667.5,694.75,10857.04,0
+FBRX.US,D,20210311,000000,710,737.5,699.125,725,3639.36,0
+FBRX.US,D,20210312,000000,729.25,744.75,710.75,739.75,3795.84,0
+FBRX.US,D,20210315,000000,741.75,755.812,717.5,717.75,10171.72,0
+FBRX.US,D,20210316,000000,722,727.75,676,695,4923.36,0
+FBRX.US,D,20210317,000000,697.625,793.5,679.958,694.75,52466.24,0
+FBRX.US,D,20210318,000000,709.5,715.375,652.75,657.5,11222.88,0
+FBRX.US,D,20210319,000000,657.5,707,635.888,697.5,13052.8,0
+FBRX.US,D,20210322,000000,700,714,677,711.5,7980.8,0
+FBRX.US,D,20210323,000000,747.75,748.5,685.25,691,10629.52,0
+FBRX.US,D,20210324,000000,725,727.5,613,625.25,14419,0
+FBRX.US,D,20210325,000000,625.75,736.1,622.25,723,30052.96,0
+FBRX.US,D,20210326,000000,773.25,786.5,732.25,750.5,44950.8,0
+FBRX.US,D,20210329,000000,775,820,762.5,805,16066.96,0
+FBRX.US,D,20210330,000000,806,813.75,746.542,804.5,11470.52,0
+FBRX.US,D,20210331,000000,814,874.75,814,856.75,11544.24,0
+FBRX.US,D,20210401,000000,862.75,872.25,779,801.75,10323.08,0
+FBRX.US,D,20210405,000000,801.75,854,801.75,832.25,10355.36,0
+FBRX.US,D,20210406,000000,819.5,839.625,803.25,807.25,6130.76,0
+FBRX.US,D,20210407,000000,792,843,783,834.5,8286.96,0
+FBRX.US,D,20210408,000000,837,947.25,822.25,941,23200.08,0
+FBRX.US,D,20210409,000000,941.75,991.5,913.75,991.5,20788.88,0
+FBRX.US,D,20210412,000000,993.75,1000,805.25,847.75,24537.08,0
+FBRX.US,D,20210413,000000,845.25,868.5,828.252,866.25,7507.4,0
+FBRX.US,D,20210414,000000,870.5,945,870.5,909.5,6683.44,0
+FBRX.US,D,20210415,000000,913.5,931.75,897.75,919.5,2959.16,0
+FBRX.US,D,20210416,000000,926.5,928.5,850.25,920,6836.32,0
+FBRX.US,D,20210419,000000,918.75,925,866.5,894.25,4277.48,0
+FBRX.US,D,20210420,000000,882,887.25,809.24,830,6393.16,0
+FBRX.US,D,20210421,000000,831.75,885.75,814.268,865.5,3725.2,0
+FBRX.US,D,20210422,000000,861,879.165,824.462,843.75,3893.16,0
+FBRX.US,D,20210423,000000,850.25,887.75,822.312,856,1886.84,0
+FBRX.US,D,20210426,000000,864.25,936.25,845.5,907.75,3895.24,0
+FBRX.US,D,20210427,000000,911.75,956.248,904.5,948,3490.04,0
+FBRX.US,D,20210428,000000,944.75,968.3,918.75,937.75,3237.24,0
+FBRX.US,D,20210429,000000,944.25,952.5,902.11,918.75,2507.36,0
+FBRX.US,D,20210430,000000,902,950.748,902,904.75,4628.52,0
+FBRX.US,D,20210503,000000,910.5,925.75,892.75,914.75,3654.68,0
+FBRX.US,D,20210504,000000,901.75,903.75,851.5,865.75,4974.16,0
+FBRX.US,D,20210505,000000,873,896.75,847,862,3184.84,0
+FBRX.US,D,20210506,000000,854,859.75,775,800,7611.64,0
+FBRX.US,D,20210507,000000,808.25,837.5,782.25,816,7588.76,0
+FBRX.US,D,20210510,000000,815,816.5,763.75,793.75,5660.92,0
+FBRX.US,D,20210511,000000,762.5,820.25,750,807.5,4484.84,0
+FBRX.US,D,20210512,000000,797.5,894.75,797.5,848.25,4172.04,0
+FBRX.US,D,20210513,000000,856.5,856.5,763.088,787.5,6906.72,0
+FBRX.US,D,20210514,000000,823,825,788.75,790.25,4624.6,0
+FBRX.US,D,20210517,000000,785.5,796.25,762.958,791.75,6804.48,0
+FBRX.US,D,20210518,000000,803,895,791.75,877.5,7135.32,0
+FBRX.US,D,20210519,000000,861.5,903.5,815.25,894.75,5283.96,0
+FBRX.US,D,20210520,000000,897.25,917.75,883,907.5,3287.64,0
+FBRX.US,D,20210521,000000,916.25,956,907.75,950,7673.48,0
+FBRX.US,D,20210524,000000,949.5,979,913,937.75,4226.88,0
+FBRX.US,D,20210525,000000,922.75,949.75,847.25,852.75,4031.68,0
+FBRX.US,D,20210526,000000,855.25,874,848.25,854.5,2796.68,0
+FBRX.US,D,20210527,000000,864.75,921.75,862.5,920.25,3150.52,0
+FBRX.US,D,20210528,000000,917.75,946.75,883.25,888.5,2392.56,0
+FBRX.US,D,20210601,000000,900,933.75,884.5,913.25,2642.92,0
+FBRX.US,D,20210602,000000,908.75,925,881.25,911.5,4331.64,0
+FBRX.US,D,20210603,000000,911.5,968.25,893.75,953.25,5415.92,0
+FBRX.US,D,20210604,000000,951.5,1008.75,929.25,1003.5,4643.36,0
+FBRX.US,D,20210607,000000,1019.25,1089.25,1013.06,1062.5,7943.2,0
+FBRX.US,D,20210608,000000,1068.75,1068.75,1022.5,1058.25,6898.48,0
+FBRX.US,D,20210609,000000,1055.5,1062.5,997.5,1003.5,3267.44,0
+FBRX.US,D,20210610,000000,1012.75,1067.25,995,1025,3722.08,0
+FBRX.US,D,20210611,000000,1020.75,1032.38,988.97,1020.5,2830.2,0
+FBRX.US,D,20210614,000000,1014.25,1045.25,1009.62,1014.5,3200.64,0
+FBRX.US,D,20210615,000000,1021,1030.5,978,995.75,4387.76,0
+FBRX.US,D,20210616,000000,991.25,1020.38,925,958.5,7865.92,0
+FBRX.US,D,20210617,000000,944.75,1012.25,940.25,999.75,4625.2,0
+FBRX.US,D,20210618,000000,995.25,1003.37,950,974.5,6029.2,0
+FBRX.US,D,20210621,000000,983.25,997.125,946.75,965.5,3950.28,0
+FBRX.US,D,20210622,000000,952.25,965.75,892.75,926.5,12046.36,0
+FBRX.US,D,20210623,000000,930.25,946.25,896,922.25,6149.76,0
+FBRX.US,D,20210624,000000,927.75,940,910.5,912.5,5349.08,0
+FBRX.US,D,20210625,000000,919.5,932.5,887.25,891.75,62168.32,0
+FBRX.US,D,20210628,000000,892,900,857.5,859,17940.32,0
+FBRX.US,D,20210629,000000,864.75,864.75,800.25,819.5,13610,0
+FBRX.US,D,20210630,000000,814,866.355,811.5,840.5,8743.6,0
+FBRX.US,D,20210701,000000,839.5,876.5,828.752,874.25,9121.6,0
+FBRX.US,D,20210702,000000,872.5,881.028,845.25,875.5,4045.24,0
+FBRX.US,D,20210706,000000,887.5,912.25,870.25,888.5,9797,0
+FBRX.US,D,20210707,000000,887.5,907.928,801.25,821.25,11859.36,0
+FBRX.US,D,20210708,000000,814.5,827.998,779,800.5,6705,0
+FBRX.US,D,20210709,000000,808.5,870.75,790.625,861.5,7308.24,0
+FBRX.US,D,20210712,000000,878.25,908.5,859.75,903.5,8846.24,0
+FBRX.US,D,20210713,000000,901.25,912,828.25,833.75,9877.8,0
+FBRX.US,D,20210714,000000,845.25,845.25,775.5,786.25,9895.16,0
+FBRX.US,D,20210715,000000,786,794,751,770.25,8696.28,0
+FBRX.US,D,20210716,000000,779.25,813,757.495,776.25,5902.48,0
+FBRX.US,D,20210719,000000,770,828.5,765.648,823,7914,0
+FBRX.US,D,20210720,000000,820.5,831.875,793,824.5,7435.76,0
+FBRX.US,D,20210721,000000,831.25,921.25,824,916.75,7349.68,0
+FBRX.US,D,20210722,000000,910.25,910.25,765.25,817,28750.76,0
+FBRX.US,D,20210723,000000,817.5,828.5,754,757.75,12639.48,0
+FBRX.US,D,20210726,000000,770.75,812.25,739.5,774,7432.16,0
+FBRX.US,D,20210727,000000,775,799.5,723.25,729,7046.28,0
+FBRX.US,D,20210728,000000,735.5,783.475,735.5,777,7022.52,0
+FBRX.US,D,20210729,000000,779.25,794,749.25,749.5,4270.6,0
+FBRX.US,D,20210730,000000,749.25,768,719,749,8182.96,0
+FBRX.US,D,20210802,000000,758,774.5,750,760,6659.68,0
+FBRX.US,D,20210803,000000,769.5,769.5,707.5,749.25,15226.48,0
+FBRX.US,D,20210804,000000,738,761.75,710.285,712.25,3985.84,0
+FBRX.US,D,20210805,000000,729.75,736.125,696.5,700,5752.16,0
+FBRX.US,D,20210806,000000,697.75,699.998,657,673,16972.92,0
+FBRX.US,D,20210809,000000,674.5,720.375,661.05,714.5,7348.56,0
+FBRX.US,D,20210810,000000,714.25,731.75,673.75,697.75,4263.2,0
+FBRX.US,D,20210811,000000,696.75,715.25,664.125,686.25,4417.84,0
+FBRX.US,D,20210812,000000,683.25,683.25,644.25,660.75,5928.04,0
+FBRX.US,D,20210813,000000,666.5,672.375,622.25,633.75,9656.32,0
+FBRX.US,D,20210816,000000,631.25,632.5,590.25,595,9017.08,0
+FBRX.US,D,20210817,000000,691.5,696,623.968,667.75,36373.32,0
+FBRX.US,D,20210818,000000,671.5,683.985,631,642.5,10579.16,0
+FBRX.US,D,20210819,000000,629,680.25,612.5,647.25,12561.6,0
+FBRX.US,D,20210820,000000,665,680.498,654.5,675.75,13188.64,0
+FBRX.US,D,20210823,000000,689.75,702.748,664,678.75,25917.72,0
+FBRX.US,D,20210824,000000,687.5,730,669.25,700,17168.52,0
+FBRX.US,D,20210825,000000,698.5,731,677.25,703,11653.8,0
+FBRX.US,D,20210826,000000,698.5,719.998,671,683.25,9860.84,0
+FBRX.US,D,20210827,000000,689,725,685,704.75,12267.32,0
+FBRX.US,D,20210830,000000,721,749.748,710,733.25,15626.12,0
+FBRX.US,D,20210831,000000,726.25,749.25,715,735.5,10843.64,0
+FBRX.US,D,20210901,000000,743.75,767.25,734.25,748,23257.12,0
+FBRX.US,D,20210902,000000,751,786.75,712.5,714.75,569844.72,0
+FBRX.US,D,20210903,000000,141.25,148.75,122.75,126.5,1636645.6,0
+FBRX.US,D,20210907,000000,124.5,125,101.5,104.75,654525.24,0
+FBRX.US,D,20210908,000000,104.5,112.5,102.75,103.75,246824.64,0
+FBRX.US,D,20210909,000000,97.5,103.5,96.75,101,171931.52,0
+FBRX.US,D,20210910,000000,101.5,106.25,98.25,102.75,184459.96,0
+FBRX.US,D,20210913,000000,102.5,106.248,96.75,103.5,186557.56,0
+FBRX.US,D,20210914,000000,104.75,105.498,95.5,96.5,101206.76,0
+FBRX.US,D,20210915,000000,95.25,96.62,83,87.25,205306.72,0
+FBRX.US,D,20210916,000000,87.25,89.75,84,85.375,115762.04,0
+FBRX.US,D,20210917,000000,86,90.5,83,90,110204.68,0
+FBRX.US,D,20210920,000000,88.75,88.75,76.25,84,102361.12,0
+FBRX.US,D,20210921,000000,83.75,91,83.5,84.25,87903.96,0
+FBRX.US,D,20210922,000000,86.5,87,81.75,83.5,88262.32,0
+FBRX.US,D,20210923,000000,84,88.25,82.25,84.75,75641.24,0
+FBRX.US,D,20210924,000000,85.5,85.75,80.5,81,53802.08,0
+FBRX.US,D,20210927,000000,80,85.75,78.25,82.5,65776.24,0
+FBRX.US,D,20210928,000000,82.5,82.5,77,77.75,60083.24,0
+FBRX.US,D,20210929,000000,77.5,79.25,75.25,76.25,65414.72,0
+FBRX.US,D,20210930,000000,77,77,72.25,74,64807.52,0
+FBRX.US,D,20211001,000000,75.25,76.75,72,74.25,59036.16,0
+FBRX.US,D,20211004,000000,75,78.25,72.25,74,53975.24,0
+FBRX.US,D,20211005,000000,74.25,74.75,68.75,70,54425.68,0
+FBRX.US,D,20211006,000000,70.25,70.875,66.0025,68.5,44482.32,0
+FBRX.US,D,20211007,000000,69.75,71.75,68.75,69.25,31008.04,0
+FBRX.US,D,20211008,000000,71,71,67,68,22481.52,0
+FBRX.US,D,20211011,000000,67.75,72.625,67.25,69,36918.36,0
+FBRX.US,D,20211012,000000,70.25,71.5,69,69.25,17474,0
+FBRX.US,D,20211013,000000,71,74.5,69.75,74.25,24587,0
+FBRX.US,D,20211014,000000,73.5,74.665,71.25,71.75,26593.12,0
+FBRX.US,D,20211015,000000,71.25,71.75,68.875,69.5,25694.24,0
+FBRX.US,D,20211018,000000,68.75,68.75,66.5,67.5,27948.8,0
+FBRX.US,D,20211019,000000,66.75,68.75,66.5,67.75,25174.84,0
+FBRX.US,D,20211020,000000,68.75,71.25,67.5,71.25,49470.4,0
+FBRX.US,D,20211021,000000,70.75,74.21,69.26,70.5,27663.76,0
+FBRX.US,D,20211022,000000,71.5,71.5,65.25,66.25,49284.88,0
+FBRX.US,D,20211025,000000,65.5,69,65.4975,68,29956.36,0
+FBRX.US,D,20211026,000000,68.5,71,67.25,68.5,29923.64,0
+FBRX.US,D,20211027,000000,69,69,65.75,66.25,19859,0
+FBRX.US,D,20211028,000000,66.875,69.5,66.03,69,15461.52,0
+FBRX.US,D,20211029,000000,69,70.5,67.15,67.75,16645.84,0
+FBRX.US,D,20211101,000000,68.5,78.875,68.5,77.25,86153.72,0
+FBRX.US,D,20211102,000000,76.5,80.25,73.5,80.25,59925.92,0
+FBRX.US,D,20211103,000000,79.25,84.0125,77.75,83.25,49645.92,0
+FBRX.US,D,20211104,000000,82.75,84.5,80.25,80.75,28187.8,0
+FBRX.US,D,20211105,000000,79.25,80.5,76.75,80.5,23426.72,0
+FBRX.US,D,20211108,000000,79.25,83,78.75,82.75,20759.24,0
+FBRX.US,D,20211109,000000,81.875,84.5,77.75,83.75,22878.04,0
+FBRX.US,D,20211110,000000,81.25,87,79,80.75,28177.48,0
+FBRX.US,D,20211111,000000,79.75,83.75,79.25,82,19489.12,0
+FBRX.US,D,20211112,000000,83,84.5,81.25,84,20129.44,0
+FBRX.US,D,20211115,000000,84.5,84.5,81.5,83.25,10273.36,0
+FBRX.US,D,20211116,000000,83.25,83.25,79,79.75,15159.48,0
+FBRX.US,D,20211117,000000,80.125,82.25,78.25,79.5,19009.4,0
+FBRX.US,D,20211118,000000,78.25,79.25,71.5475,72,23713,0
+FBRX.US,D,20211119,000000,71,74.5,71,72,13451.8,0
+FBRX.US,D,20211122,000000,70.75,70.75,66.5,66.5,22141.84,0
+FBRX.US,D,20211123,000000,66.375,70,65.5,69.25,21152.28,0
+FBRX.US,D,20211124,000000,69.25,72.25,67.9775,70.5,15100.28,0
+FBRX.US,D,20211126,000000,68.25,70,67.25,68.5,8246.04,0
+FBRX.US,D,20211129,000000,70.75,74.25,65.5,65.75,14512.36,0
+FBRX.US,D,20211130,000000,66.125,67.25,63.25,66.5,14490.52,0
+FBRX.US,D,20211201,000000,67.25,67.375,59.5,60,20131.32,0
+FBRX.US,D,20211202,000000,58.75,61.75,58.25,60.5,13659.52,0
+FBRX.US,D,20211203,000000,60.25,60.5,55.5,56,17876.8,0
+FBRX.US,D,20211206,000000,55,57.75,52.53,56,20452.04,0
+FBRX.US,D,20211207,000000,58,64.25,57.5,61.5,21992.36,0
+FBRX.US,D,20211208,000000,62.5,64.0025,60.865,63,7592.24,0
+FBRX.US,D,20211209,000000,63,64.4875,58.75,59.25,9144.24,0
+FBRX.US,D,20211210,000000,59.25,61,57.625,58.25,8327.72,0
+FBRX.US,D,20211213,000000,58.75,59,55,57.75,12955.16,0
+FBRX.US,D,20211214,000000,56.5,57.875,52.7425,53.25,21187.6,0
+FBRX.US,D,20211215,000000,53.25,54.25,49,50.5,28904.52,0
+FBRX.US,D,20211216,000000,50.75,62.5,50.3125,53.5,120968.08,0
+FBRX.US,D,20211217,000000,53,57.5,51.75,56.25,28082.84,0
+FBRX.US,D,20211220,000000,55,56.75,53,54.5,21693.48,0
+FBRX.US,D,20211221,000000,54.75,60,54.75,57.25,24228.48,0
+FBRX.US,D,20211222,000000,57.625,58,55.25,56.625,7975.24,0
+FBRX.US,D,20211223,000000,56.25,58.25,55,55.5,9050.04,0
+FBRX.US,D,20211227,000000,55,55.625,53,54,9644.6,0
+FBRX.US,D,20211228,000000,53.75,54.75,53,53.25,9858.6,0
+FBRX.US,D,20211229,000000,53.75,54.5,51.5,52,12268.48,0
+FBRX.US,D,20211230,000000,51,55.75,51,53,17398.28,0
+FBRX.US,D,20211231,000000,52.75,54.75,51.7725,53.5,12999.6,0
+FBRX.US,D,20220103,000000,53.25,56.875,53.25,56,10677.36,0
+FBRX.US,D,20220104,000000,57,57,53.25,53.5,10189.44,0
+FBRX.US,D,20220105,000000,52.75,55,50.25,50.5,11225.56,0
+FBRX.US,D,20220106,000000,50.25,51.875,47.75,48.25,9037.56,0
+FBRX.US,D,20220107,000000,49,49.75,47,47,6385.04,0
+FBRX.US,D,20220110,000000,47,47,42,43.75,22931.08,0
+FBRX.US,D,20220111,000000,43.25,46.5,43.25,45.25,6581.08,0
+FBRX.US,D,20220112,000000,46.5,46.5,43,43,3811.84,0
+FBRX.US,D,20220113,000000,44.5,44.5,41.25,41.5,10054.12,0
+FBRX.US,D,20220114,000000,42.5,43.75,41.25,43,6222.84,0
+FBRX.US,D,20220118,000000,43.25,43.605,38.25,38.5,15874.92,0
+FBRX.US,D,20220119,000000,39.75,41,37.6075,38.25,11066.64,0
+FBRX.US,D,20220120,000000,38.75,40.25,38.75,38.75,8493.08,0
+FBRX.US,D,20220121,000000,38.75,39.125,35,35,14827.72,0
+FBRX.US,D,20220124,000000,34.125,36.5,31.5,36.5,15347.56,0
+FBRX.US,D,20220125,000000,36,38,35,36.75,6274.08,0
+FBRX.US,D,20220126,000000,37.25,38.5,34.75,35,5677.96,0
+FBRX.US,D,20220127,000000,35.5,36.5,32.5,33,11989,0
+FBRX.US,D,20220128,000000,32.5,39.75,32.25,38.5,22809.2,0
+FBRX.US,D,20220131,000000,37.75,42.25,37.5,42.25,11074.36,0
+FBRX.US,D,20220201,000000,42.75,44.5,41.375,43,9558.96,0
+FBRX.US,D,20220202,000000,43.5,44,40.75,43.75,8827.04,0
+FBRX.US,D,20220203,000000,41.75,44,40.75,41.75,12440.64,0
+FBRX.US,D,20220204,000000,41.25,41.5,39,39.25,6341.4,0
+FBRX.US,D,20220207,000000,39.25,41,37.75,39,9102.68,0
+FBRX.US,D,20220208,000000,38.75,39.75,37.5,38,4381.96,0
+FBRX.US,D,20220209,000000,38.75,39.875,37.75,39.25,7644.68,0
+FBRX.US,D,20220210,000000,38.5,41,37.5175,38,5193.04,0
+FBRX.US,D,20220211,000000,38.25,39.5,36.25,36.5,6210.52,0
+FBRX.US,D,20220214,000000,36.25,37.25,35,35.25,6000.52,0
+FBRX.US,D,20220215,000000,35.75,37.5,35.5,36.25,6435.44,0
+FBRX.US,D,20220216,000000,35.75,37.0025,35.5,36.75,2644.44,0
+FBRX.US,D,20220217,000000,36,37,33,33.5,8844.52,0
+FBRX.US,D,20220218,000000,33.75,34.96,32.5475,33.25,3315.16,0
+FBRX.US,D,20220222,000000,32.5,33.5,31.75,32.25,6930.2,0
+FBRX.US,D,20220223,000000,34,34,31.5,31.75,9046.44,0
+FBRX.US,D,20220224,000000,29.5,33.5,29.5,33.25,8448.08,0
+FBRX.US,D,20220225,000000,34,34,32.5425,33,2685.4,0
+FBRX.US,D,20220228,000000,33.25,33.7275,31.5,31.5,6845,0
+FBRX.US,D,20220301,000000,31.25,32.75,31.25,31.75,3000.48,0
+FBRX.US,D,20220302,000000,32,33.25,31.25,32.75,3568.6,0
+FBRX.US,D,20220303,000000,33.5,33.5,30.5,31.25,7580.24,0
+FBRX.US,D,20220304,000000,30.75,31,30,30.25,2919.08,0
+FBRX.US,D,20220307,000000,30.25,32,29.5,30.25,8591.8,0
+FBRX.US,D,20220308,000000,31.25,34.75,30.5125,32.5,14762.16,0
+FBRX.US,D,20220309,000000,32.75,36.25,32.75,36.125,10484.36,0
+FBRX.US,D,20220310,000000,35,35.475,32.5,34.5,4805.44,0
+FBRX.US,D,20220311,000000,34.75,34.75,32.75,34,5989.8,0
+FBRX.US,D,20220314,000000,33.75,34,32.25,33.75,6089.68,0
+FBRX.US,D,20220315,000000,35.25,35.5,33.75,35,11529.72,0
+FBRX.US,D,20220316,000000,35,36.5,34.5,35.75,5229.96,0
+FBRX.US,D,20220317,000000,35.25,36.75,34.75,36.5,4018.04,0
+FBRX.US,D,20220318,000000,36.25,37.625,35.5,37,4514.76,0
+FBRX.US,D,20220321,000000,37,37.19,34.75,34.75,3609.96,0
+FBRX.US,D,20220322,000000,35,36.75,35,36.5,2782.8,0
+FBRX.US,D,20220323,000000,36.5,38.4975,36.5,37.75,9323.44,0
+FBRX.US,D,20220324,000000,39,39.5,38,39.25,7166.72,0
+FBRX.US,D,20220325,000000,39.5,39.75,38,38,3788.72,0
+FBRX.US,D,20220328,000000,38,39.75,36.5,37.25,5806.6,0
+FBRX.US,D,20220329,000000,37.25,38.5,37.25,38,3214.4,0
+FBRX.US,D,20220330,000000,38.5,38.75,37,37,3890.44,0
+FBRX.US,D,20220331,000000,37,38.5,36.25,36.5,2641.52,0
+FBRX.US,D,20220401,000000,36,38.195,36,37.75,5145.8,0
+FBRX.US,D,20220404,000000,37.75,38.75,37.25,38.75,4756.68,0
+FBRX.US,D,20220405,000000,38.5,38.5,36.75,36.75,2800.2,0
+FBRX.US,D,20220406,000000,36.25,36.5,35,36,5631.56,0
+FBRX.US,D,20220407,000000,35.5,36.75,35,36,3730.72,0
+FBRX.US,D,20220408,000000,36.5,36.5,35.5,35.5,6197.16,0
+FBRX.US,D,20220411,000000,35.25,35.25,32.75,33.75,4699.16,0
+FBRX.US,D,20220412,000000,34.55,35.25,33.25,34,4273.12,0
+FBRX.US,D,20220413,000000,34,36.25,33.7525,36.25,3285.72,0
+FBRX.US,D,20220414,000000,35.75,36.5,35,35.5,4695.68,0
+FBRX.US,D,20220418,000000,35.25,35.25,33.5,34.5,5490.88,0
+FBRX.US,D,20220419,000000,34,35.75,33.75,35,3551.84,0
+FBRX.US,D,20220420,000000,35,35.705,33.75,35,3457.36,0
+FBRX.US,D,20220421,000000,35.75,35.75,32.5,32.75,5004.12,0
+FBRX.US,D,20220422,000000,32.5,32.895,32.375,32.5,4193.84,0
+FBRX.US,D,20220425,000000,32,33,32,32.75,3469.96,0
+FBRX.US,D,20220426,000000,32.25,35.5,32.25,33.25,11237.72,0
+FBRX.US,D,20220427,000000,33.25,34.75,31.7875,32.5,11877.92,0
+FBRX.US,D,20220428,000000,33,34.25,29,30.75,22404.08,0
+FBRX.US,D,20220429,000000,31.25,31.7425,27.9975,28.75,12045.8,0
+FBRX.US,D,20220502,000000,27.75,29.75,27.75,28.75,9364.04,0
+FBRX.US,D,20220503,000000,30,33.5,29.2875,32,11939.44,0
+FBRX.US,D,20220504,000000,32,34,31,34,5566.64,0
+FBRX.US,D,20220505,000000,34,35.5,31.25,31.75,9053.44,0
+FBRX.US,D,20220506,000000,31,32.25,30.25,31.25,5599,0
+FBRX.US,D,20220509,000000,30.25,31.25,30,30.75,4688.12,0
+FBRX.US,D,20220510,000000,30.25,32.5,30,31,5509.4,0
+FBRX.US,D,20220511,000000,29.75,31,27.5,27.625,7933.76,0
+FBRX.US,D,20220512,000000,27,29.7525,26.75,29.5,7535.56,0
+FBRX.US,D,20220513,000000,29.75,31.25,28.75,29.5,5662.72,0
+FBRX.US,D,20220516,000000,29.5,29.5,26.5,26.875,13021.36,0
+FBRX.US,D,20220517,000000,27.25,31,25.75,30.25,18571.48,0
+FBRX.US,D,20220518,000000,29.25,30.25,27.5,28,8222.48,0
+FBRX.US,D,20220519,000000,28,30.75,27.5,29.25,5502,0
+FBRX.US,D,20220520,000000,29.5,29.75,27.5,27.5,4591.88,0
+FBRX.US,D,20220523,000000,27.75,28.75,27,27.125,4850.8,0
+FBRX.US,D,20220524,000000,27.25,31.25,26.25,28.75,18522.44,0
+FBRX.US,D,20220525,000000,29,30.5,28,30.5,9421.72,0
+FBRX.US,D,20220526,000000,31.25,32.5,29.25,30,5195.76,0
+FBRX.US,D,20220527,000000,29.75,32.5,29.5,32.25,4116.56,0
+FBRX.US,D,20220531,000000,32.5,34.75,31.885,33,4173.76,0
+FBRX.US,D,20220601,000000,33,33.5,31,31.75,3523.2,0
+FBRX.US,D,20220602,000000,31.75,32,31,31.5,3302.44,0
+FBRX.US,D,20220603,000000,31,31.75,30.75,31.25,1927.04,0
+FBRX.US,D,20220606,000000,32.5,32.5,29,29.5,6491.88,0
+FBRX.US,D,20220607,000000,29.25,33,29.25,32.5,4283.36,0
+FBRX.US,D,20220608,000000,32,34.25,31.5,32.25,3464,0
+FBRX.US,D,20220609,000000,31.75,31.75,29.5,29.75,3779.8,0
+FBRX.US,D,20220610,000000,29,30.25,29,30.25,5675.2,0
+FBRX.US,D,20220613,000000,29.25,31,28.5,30.5,6476.08,0
+FBRX.US,D,20220614,000000,32.25,32.25,29.5,29.75,3785.36,0
+FBRX.US,D,20220615,000000,30.75,30.75,29.5,30.5,6892.48,0
+FBRX.US,D,20220616,000000,29.75,30.125,29.5,29.75,4038.44,0
+FBRX.US,D,20220617,000000,29.75,30.125,28.75,29,20725.24,0
+FBRX.US,D,20220621,000000,31.5,31.5,29.25,30.5,4563.6,0
+FBRX.US,D,20220622,000000,30,31.5,30,31,4414.68,0
+FBRX.US,D,20220623,000000,30.75,31,30.25,30.75,5325,0
+FBRX.US,D,20220624,000000,30.5,33.25,29.75,32.5,70845,0
+FBRX.US,D,20220627,000000,32,32.25,30.25,31.75,17353.2,0
+FBRX.US,D,20220628,000000,31.25,32.5,31.25,32,3510.8,0
+FBRX.US,D,20220629,000000,31.75,33,31.5025,32.5,5181.32,0
+FBRX.US,D,20220630,000000,32.8775,33.5,31.5,32.5,2544.76,0
+FBRX.US,D,20220701,000000,32.0075,33.25,32.0075,33,3168.56,0
+FBRX.US,D,20220705,000000,31.75,33.625,31.75,33.25,5304.32,0
+FBRX.US,D,20220706,000000,33.25,34,32.5125,32.75,8453.6,0
+FBRX.US,D,20220707,000000,32.5,38.25,32.5,35.75,14546.88,0
+FBRX.US,D,20220708,000000,35.25,38.5,35.25,38.25,4394.48,0
+FBRX.US,D,20220711,000000,37.25,38.5,36.75,38.25,1466.12,0
+FBRX.US,D,20220712,000000,38.25,38.5,32.75,33.25,22018.56,0
+FBRX.US,D,20220713,000000,32.5,33,31.25,32.75,19703.12,0
+FBRX.US,D,20220714,000000,33,33.75,32.5,33.5,2494.48,0
+FBRX.US,D,20220715,000000,33.0825,33.5,31.5,31.75,32608.76,0
+FBRX.US,D,20220718,000000,32,33.25,32,33,5267.48,0
+FBRX.US,D,20220719,000000,33,33.5,32.75,33,4914.88,0
+FBRX.US,D,20220720,000000,33,33.5,32,32.5,19121,0
+FBRX.US,D,20220721,000000,32.5,33.25,31.75,32.25,10208.12,0
+FBRX.US,D,20220722,000000,31.8,32.5,31.125,31.25,9910.16,0
+FBRX.US,D,20220725,000000,31.5,32,30.5,31,20955.8,0
+FBRX.US,D,20220726,000000,31.5,31.75,30.5,31,27275.76,0
+FBRX.US,D,20220727,000000,31,31.5,30.5,31.25,13787.52,0
+FBRX.US,D,20220728,000000,31.25,31.75,30.5,31,11750.84,0
+FBRX.US,D,20220729,000000,30.805,31.25,30.25,31,10176.96,0
+FBRX.US,D,20220801,000000,30.5,30.75,28.5,28.75,19285.96,0
+FBRX.US,D,20220802,000000,29.5,30.25,29.025,30,17663.64,0
+FBRX.US,D,20220803,000000,30,30.75,29.25,29.25,8057.16,0
+FBRX.US,D,20220804,000000,30,30,29,29.25,11296.36,0
+FBRX.US,D,20220805,000000,30.75,31.125,29.5,30.5,40665.24,0
+FBRX.US,D,20220808,000000,30.75,31.7075,30,30.75,14090.6,0
+FBRX.US,D,20220809,000000,30.25,31,29.5,29.75,12710.04,0
+FBRX.US,D,20220810,000000,30,31,29.75,31,7245.32,0
+FBRX.US,D,20220811,000000,30,32.25,30,32.25,6222.2,0
+FBRX.US,D,20220812,000000,31.75,33.715,31.75,33.25,3099.48,0
+FBRX.US,D,20220815,000000,32.5,32.75,31.25,32.5,15517.4,0
+FBRX.US,D,20220816,000000,30.5,33.25,30.25,32.75,12475.4,0
+FBRX.US,D,20220817,000000,32.75,33.5,31.5,33.25,5130.92,0
+FBRX.US,D,20220818,000000,33,34.25,32.5,34,4718.64,0
+FBRX.US,D,20220819,000000,34,34,33,33.5,2964.24,0
+FBRX.US,D,20220822,000000,33.5,34.5,32.75,34.25,3893.48,0
+FBRX.US,D,20220823,000000,34.5,34.5,33.2925,33.5,1179.96,0
+FBRX.US,D,20220824,000000,33.5,34.25,32.5,33,1161.52,0
+FBRX.US,D,20220825,000000,32.5,33,32,32.75,3785.92,0
+FBRX.US,D,20220826,000000,32.25,33,32,32.75,3495.32,0
+FBRX.US,D,20220829,000000,31,32.75,31,32.75,6018.56,0
+FBRX.US,D,20220830,000000,32.5,32.8825,32.5,32.75,6950.76,0
+FBRX.US,D,20220831,000000,32.25,32.75,31.75,32.5,2538.72,0
+FBRX.US,D,20220901,000000,32.5,32.75,32.375,32.5,4463.72,0
+FBRX.US,D,20220902,000000,32.25,33.5,32,32.5,7706.56,0
+FBRX.US,D,20220906,000000,32.25,32.75,32,32.75,3326.88,0
+FBRX.US,D,20220907,000000,32.25,33.05,32.25,33,5175.16,0
+FBRX.US,D,20220908,000000,32.5,33.2425,32.315,32.75,2473.64,0
+FBRX.US,D,20220909,000000,32.5,32.9975,31.75,32.125,3054.44,0
+FBRX.US,D,20220912,000000,32,33.25,32,32.5,2078.84,0
+FBRX.US,D,20220913,000000,31.25,34,31.25,32.25,8026.56,0
+FBRX.US,D,20220914,000000,31.5,32.25,31.5,31.75,2605.28,0
+FBRX.US,D,20220915,000000,32,32.5,31.25,32,4152.92,0
+FBRX.US,D,20220916,000000,31.5,31.6875,30.75,31,7287.68,0
+FBRX.US,D,20220919,000000,30.75,30.9975,29.875,30.5,5179.96,0
+FBRX.US,D,20220920,000000,30,31,30,30.75,5406.12,0
+FBRX.US,D,20220921,000000,30.51,31,30.5,30.5,3976.56,0
+FBRX.US,D,20220922,000000,30.5,30.7675,28.875,29.25,7766.28,0
+FBRX.US,D,20220923,000000,29.25,29.25,26.5,26.5,6567.36,0
+FBRX.US,D,20220926,000000,26.25,27,26.25,26.75,4664.36,0
+FBRX.US,D,20220927,000000,26.75,28,26.75,27.75,2023.2,0
+FBRX.US,D,20220928,000000,27.5,28.25,27.255,27.75,983.72,0
+FBRX.US,D,20220929,000000,28.25,28.25,26.25,26.625,1862.72,0
+FBRX.US,D,20220930,000000,26.5,27.5,26.5,26.75,707.88,0
+FBRX.US,D,20221003,000000,26.5,27.9925,26.25,27.5,1355.32,0
+FBRX.US,D,20221004,000000,26.25,27.75,26.25,27.25,2061.96,0
+FBRX.US,D,20221005,000000,27,27.875,27,27.5,889.2,0
+FBRX.US,D,20221006,000000,27.25,27.75,27.25,27.75,1211.88,0
+FBRX.US,D,20221007,000000,28,28,27,27.125,1205.6,0
+FBRX.US,D,20221010,000000,27,27.6375,27,27,1297.4,0
+FBRX.US,D,20221011,000000,26.75,26.93,26.5,26.5,1233.4,0
+FBRX.US,D,20221012,000000,26.25,27,26.25,26.25,1179.88,0
+FBRX.US,D,20221013,000000,26.25,26.5,25.75,25.75,1067.88,0
+FBRX.US,D,20221014,000000,25.75,26.5,25.75,25.75,900,0
+FBRX.US,D,20221017,000000,25.75,26.75,25.75,26.25,1963.96,0
+FBRX.US,D,20221018,000000,26.25,27.5,26.25,26.75,3632.24,0
+FBRX.US,D,20221019,000000,26.25,27.5,26,26.25,2062.32,0
+FBRX.US,D,20221020,000000,26.25,27.25,26,26.25,1234,0
+FBRX.US,D,20221021,000000,26,26.6525,25.75,26.5,968.8,0
+FBRX.US,D,20221024,000000,26.25,26.875,25.75,26.75,3129.76,0
+FBRX.US,D,20221025,000000,26.75,27.5,26.505,27,1490.72,0
+FBRX.US,D,20221026,000000,26.75,28.25,26.75,27.5,1246.4,0
+FBRX.US,D,20221027,000000,28,28,27.25,28,702.72,0
+FBRX.US,D,20221028,000000,27.9125,28,27,27.375,2083.44,0
+FBRX.US,D,20221031,000000,28,28,26.75,27,1603.88,0
+FBRX.US,D,20221101,000000,26.75,27.5,26.75,27,1038.36,0
+FBRX.US,D,20221102,000000,27,27.05,26.75,27,315.28,0
+FBRX.US,D,20221103,000000,27.75,27.75,25.75,25.75,1181.84,0
+FBRX.US,D,20221104,000000,26,26.055,22.4425,24.25,4092.88,0
+FBRX.US,D,20221107,000000,23.75,26,23.75,25.625,2339.28,0
+FBRX.US,D,20221108,000000,25.5,26,23.75,24.155,1517.92,0
+FBRX.US,D,20221109,000000,23.5,24.535,23.5,24.3775,2518.36,0
+FBRX.US,D,20221110,000000,23.75,25,23.505,25,2627.16,0
+FBRX.US,D,20221111,000000,24.75,26,24.6525,25.75,1456.92,0
+FBRX.US,D,20221114,000000,25.75,25.75,24.2575,25.25,865.6,0
+FBRX.US,D,20221115,000000,25,25.5,24.875,25,1294.88,0
+FBRX.US,D,20221116,000000,25,25,23.7502,24.375,2398.52,0
+FBRX.US,D,20221117,000000,24,25,24,25,1220.52,0
+FBRX.US,D,20221118,000000,25,25.5,25,25.25,682.12,0
+FBRX.US,D,20221121,000000,25.25,26,24.375,25,1133.2,0
+FBRX.US,D,20221122,000000,25.08,27.5,24.25,25.75,1747.68,0
+FBRX.US,D,20221123,000000,26.125,26.125,24.3575,25,939.52,0
+FBRX.US,D,20221125,000000,24.275,25.5,24.275,25.25,168.08,0
+FBRX.US,D,20221128,000000,24.5,25,23.7425,24.5,1072.32,0
+FBRX.US,D,20221129,000000,24,24.75,23.25,24.75,1612.4,0
+FBRX.US,D,20221130,000000,24.5,25.25,24,24.87,952.52,0
+FBRX.US,D,20221201,000000,24.25,25.5,24.25,24.9925,1596.84,0
+FBRX.US,D,20221202,000000,23.75,25.5,23.75,24.75,1136.28,0
+FBRX.US,D,20221205,000000,24.25,25.5,24.25,24.8325,792.04,0
+FBRX.US,D,20221206,000000,25.5,25.75,24.4875,24.7525,648.2,0
+FBRX.US,D,20221207,000000,24.5,25.5,24,24.88,849.56,0
+FBRX.US,D,20221208,000000,25.25,25.25,24.75,24.755,948.52,0
+FBRX.US,D,20221209,000000,24.25,25,24,24.495,790.04,0
+FBRX.US,D,20221212,000000,25,25,24.125,24.4175,1946.08,0
+FBRX.US,D,20221213,000000,24.825,25.25,24.4075,25,1797.24,0
+FBRX.US,D,20221214,000000,24.995,25,24.75,24.75,621.04,0
+FBRX.US,D,20221215,000000,24.5,27,24.5,25.5,3571.64,0
+FBRX.US,D,20221216,000000,26,27.25,24.5,24.5,4041.48,0
+FBRX.US,D,20221219,000000,25.5,25.5,24.5,24.5,1338.92,0
+FBRX.US,D,20221220,000000,24.7325,27.415,24.4075,24.4075,990.8,0
+FBRX.US,D,20221221,000000,24.5,25.2525,24.5,25,876.76,0
+FBRX.US,D,20221222,000000,24.5,25.5,24.4175,25,967.64,0
+FBRX.US,D,20221223,000000,24.5,25.5,24.355,25,2173.32,0
+FBRX.US,D,20221227,000000,24,25,23.75,24.3525,3242.6,0
+FBRX.US,D,20221228,000000,24.28,25.25,24.275,25.25,1626.08,0
+FBRX.US,D,20221229,000000,25.5,26,24.7525,25.75,3595.64,0
+FBRX.US,D,20221230,000000,25,25.75,24.275,25,4387.76,0
+FBRX.US,D,20230103,000000,25,26.5,24.6275,26.5,2696.52,0
+FBRX.US,D,20230104,000000,25.75,26.5,24.625,25.5,1557.24,0
+FBRX.US,D,20230105,000000,26,26,24.5175,24.7525,743.8,0
+FBRX.US,D,20230106,000000,24.7525,26.2475,24.7525,25.25,896.64,0
+FBRX.US,D,20230109,000000,25.75,26.73,25,25,1743,0
+FBRX.US,D,20230110,000000,26,26,25,25.5,3391.76,0
+FBRX.US,D,20230111,000000,25.75,26,25,25.25,1715.56,0
+FBRX.US,D,20230112,000000,25.25,25.5,25,25.25,1342.48,0
+FBRX.US,D,20230113,000000,25.4975,25.75,25,25.5,1460.52,0
+FBRX.US,D,20230117,000000,25.5,26.25,25,25.75,1715.92,0
+FBRX.US,D,20230118,000000,25.375,25.7275,25,25.25,1558.12,0
+FBRX.US,D,20230119,000000,25.25,25.25,24.75,25,1202.44,0
+FBRX.US,D,20230120,000000,25.5,25.6025,24.9875,25.2475,1393.16,0
+FBRX.US,D,20230123,000000,25,25.75,25,25.5,1403.84,0
+FBRX.US,D,20230124,000000,25.75,25.75,25,25.25,1382.68,0
+FBRX.US,D,20230125,000000,25,25.5,25,25,1847.68,0
+FBRX.US,D,20230126,000000,25.5,25.5,24.9825,25.25,1374.76,0
+FBRX.US,D,20230127,000000,24.5,25.5,24.5,25.25,1904.28,0
+FBRX.US,D,20230130,000000,25,25.455,24.9825,25,1460.56,0
+FBRX.US,D,20230131,000000,25,25.5,25,25,2125.2,0
+FBRX.US,D,20230201,000000,25.5,25.5,25,25,1822.72,0
+FBRX.US,D,20230202,000000,25,25.5,24.98,25.25,5383.76,0
+FBRX.US,D,20230203,000000,25.5,25.5025,25,25,2025.8,0
+FBRX.US,D,20230206,000000,24.75,25.5,24.75,25.5,2038.76,0
+FBRX.US,D,20230207,000000,25.375,25.5,25,25.25,785.92,0
+FBRX.US,D,20230208,000000,25.25,25.375,25,25,1286.16,0
+FBRX.US,D,20230209,000000,25,25.5,25,25,1125.24,0
+FBRX.US,D,20230210,000000,25.2475,25.5,25,25,1398.72,0
+FBRX.US,D,20230213,000000,24.9775,25.25,24.9775,25,507.68,0
+FBRX.US,D,20230214,000000,24.9775,25.25,24.75,25.25,3135.48,0
+FBRX.US,D,20230215,000000,25.11,25.25,25,25,442.44,0
+FBRX.US,D,20230216,000000,24.75,25.2475,24.5,24.875,1639.64,0
+FBRX.US,D,20230217,000000,24.5,25.25,24.5,25,1020.16,0
+FBRX.US,D,20230221,000000,25.25,25.25,25,25,957.68,0
+FBRX.US,D,20230222,000000,25.25,26,25.25,25.75,1158.88,0
+FBRX.US,D,20230223,000000,25.25,26,25.25,26,460.2,0
+FBRX.US,D,20230224,000000,25.775,26,25.75,25.75,580.72,0
+FBRX.US,D,20230227,000000,25.5,26,25.5,25.75,415.08,0
+FBRX.US,D,20230228,000000,25.5825,26.25,25.5,25.5,382.2,0
+FBRX.US,D,20230301,000000,25.5025,26.5,25,25,2588.52,0
+FBRX.US,D,20230302,000000,26.25,26.25,25.25,25.75,1428.96,0
+FBRX.US,D,20230303,000000,26,26.4975,25.745,26.25,5446.28,0
+FBRX.US,D,20230306,000000,25.5,26.25,25.5,25.75,558.04,0
+FBRX.US,D,20230307,000000,25.5,25.705,24.865,25.125,717.8,0
+FBRX.US,D,20230308,000000,24.5,26,24.5,25,349.92,0
+FBRX.US,D,20230309,000000,25.75,26.25,25,25,1231.08,0
+FBRX.US,D,20230310,000000,25.3075,25.3075,24.5,24.995,2563.88,0
+FBRX.US,D,20230313,000000,24.525,25.5,24.525,24.71,1600.32,0
+FBRX.US,D,20230314,000000,24.795,24.935,24.7075,24.7075,724,0
+FBRX.US,D,20230315,000000,24.75,24.815,24.5,24.6675,863.64,0
+FBRX.US,D,20230316,000000,24.5,24.945,24.5,24.6675,483.4,0
+FBRX.US,D,20230317,000000,24.75,25.125,24.625,25,2493.6,0
+FBRX.US,D,20230320,000000,24.75,24.95,24.5,24.6075,2422.72,0
+FBRX.US,D,20230321,000000,24.5,25.5,24.25,24.57,1882.96,0
+FBRX.US,D,20230322,000000,24.5,25.25,24.35,24.38,2001.92,0
+FBRX.US,D,20230323,000000,24.5,25.5,23.815,24.4975,1039.16,0
+FBRX.US,D,20230324,000000,24.46,24.92,23.825,24.67,1495.12,0
+FBRX.US,D,20230327,000000,24.5,24.73,24.025,24.4025,667.48,0
+FBRX.US,D,20230328,000000,24,24.7,24,24.6375,1726.4,0
+FBRX.US,D,20230329,000000,24.25,24.77,24.04,24.4575,1226.04,0
+FBRX.US,D,20230330,000000,24.25,25.75,24,25.5,4415.64,0
+FBRX.US,D,20230331,000000,25.17,25.25,24.64,25.25,946.2,0
+FBRX.US,D,20230403,000000,25,25.25,24.75,25.1125,1387.64,0
+FBRX.US,D,20230404,000000,24.75,25,24.75,25,1906.56,0
+FBRX.US,D,20230405,000000,25,25.25,24.75,25,821.84,0
+FBRX.US,D,20230406,000000,24.75,32.2475,24.55,27.25,62525.92,0
+FBRX.US,D,20230410,000000,27.25,27.5,25.5,27.5,5005.12,0
+FBRX.US,D,20230411,000000,26.25,27.5,26.25,27.25,2628.8,0
+FBRX.US,D,20230412,000000,27.75,27.75,27,27.75,1393.32,0
+FBRX.US,D,20230413,000000,27.5,28.25,27.25,27.75,4278.6,0
+FBRX.US,D,20230414,000000,27.5,28,26.75,27,1121.84,0
+FBRX.US,D,20230417,000000,27,27.75,25.5,27,3538.64,0
+FBRX.US,D,20230418,000000,26.5,27.25,25.75,26.5,2984.04,0
+FBRX.US,D,20230419,000000,26.25,27.25,26,26.5,2128.28,0
+FBRX.US,D,20230420,000000,26.25,26.75,25.75,26.25,5327.84,0
+FBRX.US,D,20230421,000000,26.38,27.25,26,26.75,1895.8,0
+FBRX.US,D,20230424,000000,26.5,27.25,26,26.25,1587.16,0
+FBRX.US,D,20230425,000000,26.18,26.75,25.25,26.25,2849.2,0
+FBRX.US,D,20230426,000000,26.5,26.75,25.75,26.5,1892.24,0
+FBRX.US,D,20230427,000000,26.5,26.95,26,26.25,1365,0
+FBRX.US,D,20230428,000000,26.5,27.5,26.5,26.75,2205.6,0
+FBRX.US,D,20230501,000000,26.75,27.5,26.75,27,2219.76,0
+FBRX.US,D,20230502,000000,26.5,27.75,26.5,26.75,1532.56,0
+FBRX.US,D,20230503,000000,27.5,28.7425,27,27,2420,0
+FBRX.US,D,20230504,000000,27.5,27.5,26.5,26.5,1296.88,0
+FBRX.US,D,20230505,000000,26.5,26.5,26.25,26.25,871.24,0
+FBRX.US,D,20230508,000000,26.5,27,26.25,26.5,1128.92,0
+FBRX.US,D,20230509,000000,26.3475,26.5,26.1825,26.375,778.24,0
+FBRX.US,D,20230510,000000,26.5,27.5,26.5,27.25,1041.68,0
+FBRX.US,D,20230511,000000,27.5,27.5,26.75,27.5,480.04,0
+FBRX.US,D,20230512,000000,27.025,27.035,26.25,26.25,562.36,0
+FBRX.US,D,20230515,000000,27,27.5,26.25,27.025,1143.48,0
+FBRX.US,D,20230516,000000,27,27,26.25,26.25,1803.28,0
+FBRX.US,D,20230517,000000,27.2125,27.75,25.25,25.75,1608.52,0
+FBRX.US,D,20230518,000000,26.0625,26.75,24,24.6425,3885.36,0
+FBRX.US,D,20230519,000000,24.75,25,24.0925,24.5975,1746.92,0
+FBRX.US,D,20230522,000000,24.75,24.9975,24.0475,24.5675,916.92,0
+FBRX.US,D,20230523,000000,24.65,25.5,24.57,25,1587.04,0
+FBRX.US,D,20230524,000000,25.75,25.75,24.7525,24.755,1709.88,0
+FBRX.US,D,20230525,000000,24.7925,25.25,24.5,24.935,1819.88,0
+FBRX.US,D,20230526,000000,25,25.75,25,25.5,1123.56,0
+FBRX.US,D,20230530,000000,24.75,25.75,24.75,25.5,398.2,0
+FBRX.US,D,20230531,000000,25,26,25,25.5,1197.44,0
+FBRX.US,D,20230601,000000,25.25,25.5,25.015,25.5,795,0
+FBRX.US,D,20230602,000000,25,25.75,25,25.625,522,0
+FBRX.US,D,20230605,000000,25.5,25.75,25,25,839.92,0
+FBRX.US,D,20230606,000000,25.5,25.75,24.5525,25,519.92,0
+FBRX.US,D,20230607,000000,24.75,25.5,24.55,24.93,612.64,0
+FBRX.US,D,20230608,000000,25.5,25.75,24.5,24.8625,356.96,0
+FBRX.US,D,20230609,000000,24.8625,25.75,24.6525,24.8025,830.28,0
+FBRX.US,D,20230612,000000,24.5475,25.5,24.5,25.5,632.8,0
+FBRX.US,D,20230613,000000,25.75,25.75,25,25.5,647.88,0
+FBRX.US,D,20230614,000000,25.4975,25.75,25.255,25.75,833.12,0
+FBRX.US,D,20230615,000000,25.75,25.75,25,25.75,510.6,0
+FBRX.US,D,20230616,000000,25.75,25.75,25.25,25.25,2146.24,0
+FBRX.US,D,20230620,000000,25.25,25.7,25,25.5,632.76,0
+FBRX.US,D,20230621,000000,25.3825,26,25,25.75,700.88,0
+FBRX.US,D,20230622,000000,25.75,26.25,25.5,26.0075,1282.36,0
+FBRX.US,D,20230623,000000,25.965,26.4975,25.5,25.75,555.68,0
+FBRX.US,D,20230626,000000,25.74,26.25,25,26.25,729.44,0
+FBRX.US,D,20230627,000000,25.75,26,25.5,25.5,241.64,0
+FBRX.US,D,20230628,000000,25,25.5,24.7525,25,2289.72,0
+FBRX.US,D,20230629,000000,24.75,25.25,24.545,25.125,3023.52,0
+FBRX.US,D,20230630,000000,25,26,24.55,26,1402.24,0
+FBRX.US,D,20230703,000000,26,26,25.9225,25.9225,33.96,0
+FBRX.US,D,20230705,000000,24.75,25.325,24.7075,25,1557.36,0
+FBRX.US,D,20230706,000000,24.5575,25.5675,24.415,25,2971.84,0
+FBRX.US,D,20230707,000000,24.7125,25.25,24.505,25.25,2630.56,0
+FBRX.US,D,20230710,000000,25.25,25.5,24.6275,25.25,2410.64,0
+FBRX.US,D,20230711,000000,25.0025,25.5,24.745,25,1359.48,0
+FBRX.US,D,20230712,000000,25,25.5,24.9612,25.25,471.2,0
+FBRX.US,D,20230713,000000,24.25,25.25,24,25.25,1116.4,0
+FBRX.US,D,20230714,000000,25,25.425,25,25,227.16,0
+FBRX.US,D,20230717,000000,24.03,25,24.03,24.9625,1123.64,0
+FBRX.US,D,20230718,000000,24.75,25.75,24.6988,25.75,1520.36,0
+FBRX.US,D,20230719,000000,25.75,25.75,24.9425,25.375,480.44,0
+FBRX.US,D,20230720,000000,24.5,25.75,24.5,25.5,690.04,0
+FBRX.US,D,20230721,000000,24.935,25.375,24.935,25,546.36,0
+FBRX.US,D,20230724,000000,25.25,25.4975,25.125,25.25,129.32,0
+FBRX.US,D,20230725,000000,25.2475,25.2475,25,25,245.44,0
+FBRX.US,D,20230726,000000,24.75,25.25,24.75,25.25,454.84,0
+FBRX.US,D,20230727,000000,24.5,25.25,24.5,25.25,743.76,0
+FBRX.US,D,20230728,000000,24.5,25.25,24.5,25.25,1752.04,0
+FBRX.US,D,20230731,000000,25.445,25.75,25.25,25.25,826.04,0
+FBRX.US,D,20230801,000000,25.2675,25.5,25.25,25.4775,81833.88,0
+FBRX.US,D,20230802,000000,25.75,25.75,24.025,24.0375,27050.24,0
+FBRX.US,D,20230803,000000,24.2475,24.25,24,24,5842.48,0
+FBRX.US,D,20230804,000000,24,24.5,20.345,21.855,16767.44,0
+FBRX.US,D,20230807,000000,22,22,21.2825,21.5,7185.32,0
+FBRX.US,D,20230808,000000,21.5,21.63,21.25,21.5625,3315.96,0
+FBRX.US,D,20230809,000000,21.5625,22.215,21.5625,21.9275,2377.52,0
+FBRX.US,D,20230810,000000,22.0162,22.2175,21.335,21.8975,2733.44,0
+FBRX.US,D,20230811,000000,21.8125,22.0275,21.8125,22.0275,1513.68,0
+FBRX.US,D,20230814,000000,21.8125,22.2,21.8125,22.0275,453.48,0
+FBRX.US,D,20230815,000000,21.8675,22.215,20.5,20.5,1214.16,0
+FBRX.US,D,20230816,000000,20.5025,21.5,20.5,20.835,426.04,0
+FBRX.US,D,20230817,000000,20.65,21.8429,20.575,20.875,1356.8,0
+FBRX.US,D,20230818,000000,20.9125,21.75,20.575,20.8,329.08,0
+FBRX.US,D,20230821,000000,21.05,21.05,20.5025,20.75,827.48,0
+FBRX.US,D,20230822,000000,20.5,20.7475,20.5,20.745,704.76,0
+FBRX.US,D,20230823,000000,20.5,21,20.5,20.75,1270.12,0
+FBRX.US,D,20230824,000000,20.55,20.75,20.5,20.63,983.4,0
+FBRX.US,D,20230825,000000,20.5,21.5,20.5,21,572.36,0
+FBRX.US,D,20230828,000000,20.75,20.9975,20.5,20.725,180.04,0
+FBRX.US,D,20230829,000000,21.475,21.475,20.55,20.9925,1082,0
+FBRX.US,D,20230830,000000,20.7475,20.7475,20.55,20.5525,431.2,0
+FBRX.US,D,20230831,000000,21,21.225,20.75,20.7525,438.28,0
+FBRX.US,D,20230901,000000,20.73,21.25,20.7125,20.75,420.92,0
+FBRX.US,D,20230905,000000,21,21.25,20.7125,21.25,607.8,0
+FBRX.US,D,20230906,000000,21.75,21.75,20.8325,21.4975,860.24,0
+FBRX.US,D,20230907,000000,20.8,22.7475,20.75,21.3225,681.72,0
+FBRX.US,D,20230908,000000,22,22.8725,20.55,20.9275,7146.12,0
+FBRX.US,D,20230911,000000,21.25,22.75,20.75,21.445,3781.08,0
+FBRX.US,D,20230912,000000,21.275,22.75,21.275,21.55,938.92,0
+FBRX.US,D,20230913,000000,21.5,22.5,21.25,21.3,721.52,0
+FBRX.US,D,20230914,000000,21.4325,21.75,20.5,20.75,919.28,0
+FBRX.US,D,20230915,000000,20.525,21.55,20.49,20.49,1304.24,0
+FBRX.US,D,20230918,000000,20.25,21.0875,19.4,19.4,4405.08,0
+FBRX.US,D,20230919,000000,19.725,20.75,19.4,20,2979.68,0
+FBRX.US,D,20230920,000000,19.95,20.5,19.5,19.92,943.32,0
+FBRX.US,D,20230921,000000,19.5,20.915,18.75,19.65,5329,0
+FBRX.US,D,20230922,000000,19.06,20,18.2888,19.25,1995.48,0
+FBRX.US,D,20230925,000000,18.5,19,18.25,18.25,705.56,0
+FBRX.US,D,20230926,000000,18.25,18.7475,17.005,17.175,4009.8,0
+FBRX.US,D,20230927,000000,17.9325,19.72,17.1425,17.52,974.8,0
+FBRX.US,D,20230928,000000,18.625,18.625,15.75,16.22,1648.4,0
+FBRX.US,D,20230929,000000,16.1275,16.77,16.1275,16.55,894.76,0
+FBRX.US,D,20231002,000000,16.095,16.55,15.2525,15.48,2761.24,0
+FBRX.US,D,20231003,000000,15.25,15.625,15.0025,15.0975,577.32,0
+FBRX.US,D,20231004,000000,15.75,16.5925,15.7275,16.475,1103.12,0
+FBRX.US,D,20231005,000000,16.2675,16.5775,15.3825,15.3825,1101.16,0
+FBRX.US,D,20231006,000000,15.5,16.225,15.2525,15.975,375.44,0
+FBRX.US,D,20231009,000000,16,16.25,15.1,15.1,748,0
+FBRX.US,D,20231010,000000,15.1,16.25,15.1,15.975,645.4,0
+FBRX.US,D,20231011,000000,15.8675,15.95,15,15.25,402.44,0
+FBRX.US,D,20231012,000000,16.0125,16.0125,15,15.15,749.32,0
+FBRX.US,D,20231013,000000,15.025,15.7925,13.8875,14.2575,1401.04,0
+FBRX.US,D,20231016,000000,14.25,15.075,14,14.5,1155.52,0
+FBRX.US,D,20231017,000000,14.0025,14.975,13.1525,13.975,1813.96,0
+FBRX.US,D,20231018,000000,14.375,14.75,14.25,14.41,311.48,0
+FBRX.US,D,20231019,000000,13.985,14.5,13.4425,13.75,661.12,0
+FBRX.US,D,20231020,000000,13.75,13.75,12.4925,13.125,1399.92,0
+FBRX.US,D,20231023,000000,12.75,13.205,12.5,12.5,699.12,0
+FBRX.US,D,20231024,000000,12.525,12.75,12.5,12.5825,601.12,0
+FBRX.US,D,20231025,000000,12.35,12.6525,12.05,12.25,853.64,0
+FBRX.US,D,20231026,000000,12.1,12.1,11.5025,11.755,807.32,0
+FBRX.US,D,20231027,000000,11.75,12.8062,11.75,12.43,331,0
+FBRX.US,D,20231030,000000,12.275,12.58,11.725,12.5,841.16,0
+FBRX.US,D,20231031,000000,12.675,12.675,12.0025,12.275,602.76,0
+FBRX.US,D,20231101,000000,12.1525,12.675,11.485,11.485,694.88,0
+FBRX.US,D,20231102,000000,11.5,12.125,11.3387,11.975,509.56,0
+FBRX.US,D,20231103,000000,12.065,12.065,12,12,649,0
+FBRX.US,D,20231106,000000,11.5,12.0625,11.5,11.75,395.36,0
+FBRX.US,D,20231107,000000,12,12.5,11.5175,12,1825.36,0
+FBRX.US,D,20231108,000000,12.25,12.375,11.615,12.2,810.72,0
+FBRX.US,D,20231109,000000,11.5,12.25,11.5,12.125,451.64,0
+FBRX.US,D,20231110,000000,11.8325,12.0275,10.25,10.995,1713.68,0
+FBRX.US,D,20231113,000000,10.5,11.1675,10.25,10.7725,386.24,0
+FBRX.US,D,20231114,000000,10.25,10.7,9.5,9.7525,3673.2,0
+FBRX.US,D,20231115,000000,9.75,9.7525,9.5025,9.5025,1744.48,0
+FBRX.US,D,20231116,000000,9.75,10.325,9.5025,9.8125,1109.36,0
+FBRX.US,D,20231117,000000,9.8125,11.25,9.575,11.225,16565,0
+FBRX.US,D,20231120,000000,11.75,12.19,10.5,12.19,4363.12,0
+FBRX.US,D,20231121,000000,11.825,11.825,10.51,10.8125,823.96,0
+FBRX.US,D,20231122,000000,11.3525,11.3525,10.75,10.75,294.96,0
+FBRX.US,D,20231124,000000,11.235,11.75,10.755,11.27,1019.64,0
+FBRX.US,D,20231127,000000,10.6875,11.75,10.6875,11.16,1077.44,0
+FBRX.US,D,20231128,000000,11.3112,11.75,11.3112,11.565,675,0
+FBRX.US,D,20231129,000000,11.565,11.75,11.25,11.575,370.84,0
+FBRX.US,D,20231130,000000,11.6638,11.85,11.2525,11.85,809.56,0
+FBRX.US,D,20231201,000000,11.5025,12.7475,11.275,12.45,1874.16,0
+FBRX.US,D,20231204,000000,12.25,12.5,11.2525,12.5,660.2,0
+FBRX.US,D,20231205,000000,12.1875,12.675,11.875,12.375,202.28,0
+FBRX.US,D,20231206,000000,12.5,13.5,12.5,12.8175,2311,0
+FBRX.US,D,20231207,000000,13.25,15.5,13.25,14.4975,2974.16,0
+FBRX.US,D,20231208,000000,15,15.75,13.53,15.25,2102.36,0
+FBRX.US,D,20231211,000000,16,16.4525,15.25,15.25,3105.92,0
+FBRX.US,D,20231212,000000,15.5,17.5,15.5,16.3725,1725.6,0
+FBRX.US,D,20231213,000000,17,18.03,16.75,17.5,2171.24,0
+FBRX.US,D,20231214,000000,18,18.25,17.2625,17.275,1780.64,0
+FBRX.US,D,20231215,000000,17.25,18.7525,17.25,18.75,6441.56,0
+FBRX.US,D,20231218,000000,19.5,19.5,17.395,17.9,3180.92,0
+FBRX.US,D,20231219,000000,18.795,19.0225,17.625,17.925,920.64,0
+FBRX.US,D,20231220,000000,17.9125,18.75,17.47,18.5,1649.16,0
+FBRX.US,D,20231221,000000,17.9325,19,17.9325,18.45,1026.2,0
+FBRX.US,D,20231222,000000,18.645,19,18.25,18.6175,1139.44,0
+FBRX.US,D,20231226,000000,17.7075,18.61,17.7075,18.5875,1504.4,0
+FBRX.US,D,20231227,000000,18.25,18.75,18.25,18.275,420.88,0
+FBRX.US,D,20231228,000000,18.4375,20,16.115,19.265,1808.36,0
+FBRX.US,D,20231229,000000,20,21,19.2675,20.5425,3020.36,0
+FBRX.US,D,20240102,000000,20.5975,21.25,19.625,20.75,3122.88,0
+FBRX.US,D,20240103,000000,20.92,21.2325,19.875,20.75,1234.12,0
+FBRX.US,D,20240104,000000,21.25,21.25,19.75,20.715,1300.72,0
+FBRX.US,D,20240105,000000,21.25,21.25,19.6,20.7275,775.28,0
+FBRX.US,D,20240108,000000,20.5,20.775,20.0025,20.775,1645.8,0
+FBRX.US,D,20240109,000000,20.775,21.25,20,21.25,960.56,0
+FBRX.US,D,20240110,000000,20.5,21.25,18.75,19.995,1874.24,0
+FBRX.US,D,20240111,000000,19,20.5,18.755,18.755,723.96,0
+FBRX.US,D,20240112,000000,19.025,19.6225,18.26,18.5,563.68,0
+FBRX.US,D,20240116,000000,18,18.5,17.25,17.6925,1169.08,0
+FBRX.US,D,20240117,000000,17.6925,18.625,17.5,18.565,310.92,0
+FBRX.US,D,20240118,000000,17.75,19.3375,17.39,17.39,1157.76,0
+FBRX.US,D,20240119,000000,17.125,20,17.125,17.42,396.12,0
+FBRX.US,D,20240122,000000,17.42,17.42,17.0025,17.225,574.6,0
+FBRX.US,D,20240123,000000,17,18.6375,17,17.25,531.52,0
+FBRX.US,D,20240124,000000,17,17.5025,17,17.475,222.32,0
+FBRX.US,D,20240125,000000,17.475,18.0806,17,17,327.44,0
+FBRX.US,D,20240126,000000,17.0025,18.75,17,18.6825,910.36,0
+FBRX.US,D,20240129,000000,17.33,17.9725,17.33,17.7525,440.76,0
+FBRX.US,D,20240130,000000,17.9925,17.995,15.7025,17.25,1168.04,0
+FBRX.US,D,20240131,000000,16.5,16.9975,15.0125,15.2525,883.08,0
+FBRX.US,D,20240201,000000,15.125,15.3617,14.525,14.82,531.44,0
+FBRX.US,D,20240202,000000,14.5,14.75,14.5,14.7,699.68,0
+FBRX.US,D,20240205,000000,15.9975,15.9975,11,12.09,6003.56,0
+FBRX.US,D,20240206,000000,11.7275,15,11.125,14.755,7443.52,0
+FBRX.US,D,20240207,000000,14.8375,14.8375,13.25,14.62,1413.24,0
+FBRX.US,D,20240208,000000,14.0799,15.75,14.04,15.6275,2324.12,0
+FBRX.US,D,20240209,000000,15,15.75,15,15.75,701.68,0
+FBRX.US,D,20240212,000000,15,17.9175,15,17.1,2088.68,0
+FBRX.US,D,20240213,000000,17.5,17.5,16.32,16.514,1163,0
+FBRX.US,D,20240214,000000,16.75,17.25,16,17.25,534.84,0
+FBRX.US,D,20240215,000000,17.25,17.5,16.75,17.385,2649.84,0
+FBRX.US,D,20240216,000000,17.5,17.5,16.5,17.2625,1048.44,0
+FBRX.US,D,20240220,000000,17.5,17.5,16.2725,17.5,2985.88,0
+FBRX.US,D,20240221,000000,17.5,17.5,16.4025,17.16,1384.88,0
+FBRX.US,D,20240222,000000,16.4225,17.5,16.4225,16.525,665.08,0
+FBRX.US,D,20240223,000000,16.525,17.5,16.25,17.25,652.04,0
+FBRX.US,D,20240226,000000,16.605,17.5,16.605,17.275,705.96,0
+FBRX.US,D,20240227,000000,16.5,17.5,16.5,17.13,2253.6,0
+FBRX.US,D,20240228,000000,16.7086,18.235,16.7086,18,4926.68,0
+FBRX.US,D,20240229,000000,17.46,18,17.07,17.07,1001.84,0
+FBRX.US,D,20240301,000000,17.25,18.25,17.15,18.09,5472.88,0
+FBRX.US,D,20240304,000000,17.75,18,16.5288,17.255,1111.48,0
+FBRX.US,D,20240305,000000,17.255,17.825,16.75,17.825,458.56,0
+FBRX.US,D,20240306,000000,18,18.75,17.515,18.5,1425.76,0
+FBRX.US,D,20240307,000000,18.75,19.475,18.505,19.2351,1626,0
+FBRX.US,D,20240308,000000,18.2525,19.3475,18.2525,18.9275,576.44,0
+FBRX.US,D,20240311,000000,18.075,19.25,17.5,17.725,1559.08,0
+FBRX.US,D,20240312,000000,17.6113,17.75,16.7925,16.8,766.68,0
+FBRX.US,D,20240313,000000,16.28,18.25,16,16.2,1548.2,0
+FBRX.US,D,20240314,000000,16.2252,17.2375,15.75,16.225,586.12,0
+FBRX.US,D,20240315,000000,15.875,16.8525,15.25,15.5,1220.16,0
+FBRX.US,D,20240318,000000,15.25,16.75,15.25,16.08,598,0
+FBRX.US,D,20240319,000000,16.25,17,16.25,16.5,778.68,0
+FBRX.US,D,20240320,000000,16.125,17.75,16.125,17.485,963.04,0
+FBRX.US,D,20240321,000000,17.625,18,17.25,17.25,639.24,0
+FBRX.US,D,20240322,000000,17.1,17.9925,16.943,17.51,257.2,0
+FBRX.US,D,20240325,000000,17.51,17.75,17.4975,17.75,204.28,0
+FBRX.US,D,20240326,000000,18,18.5,17.275,17.7425,926.56,0
+FBRX.US,D,20240327,000000,18.1,18.1,17.28,17.3725,600.96,0
+FBRX.US,D,20240328,000000,17.375,18.5,16.7925,17.405,2108.56,0
+FBRX.US,D,20240401,000000,17.6288,18,16.7575,17.6875,261.68,0
+FBRX.US,D,20240402,000000,17.25,18.25,16.76,17.94,278.16,0
+FBRX.US,D,20240403,000000,17.875,18.75,17.365,17.375,1550.2,0
+FBRX.US,D,20240404,000000,17.4425,18.625,17.25,18.25,904.44,0
+FBRX.US,D,20240405,000000,17.9875,17.9875,16.75,17.4725,1283.04,0
+FBRX.US,D,20240408,000000,18.75,19.1225,15.5,17.525,3175.12,0
+FBRX.US,D,20240409,000000,18.75,19.125,18,18.0375,2597.16,0
+FBRX.US,D,20240410,000000,18.25,18.975,17.75,18.25,563.48,0
+FBRX.US,D,20240411,000000,18.25,18.2625,17.625,18,308.68,0
+FBRX.US,D,20240412,000000,18,18.0825,17.5,18.0825,887.16,0
+FBRX.US,D,20240415,000000,18.54,18.575,17.75,17.75,255.52,0
+FBRX.US,D,20240416,000000,17.5002,18.75,17.5002,18.34,713,0
+FBRX.US,D,20240417,000000,18.25,19.5,18.25,18.5,2290.44,0
+FBRX.US,D,20240418,000000,19.225,19.5,18.24,19.5,2298.36,0
+FBRX.US,D,20240419,000000,18.75,19.5,18.3125,18.3125,335.84,0
+FBRX.US,D,20240422,000000,17.8,18.75,17.8,18,641.24,0
+FBRX.US,D,20240423,000000,19.175,19.175,17.75,18.465,188.04,0
+FBRX.US,D,20240424,000000,18,18.4625,17.75,17.9975,572,0
+FBRX.US,D,20240425,000000,18.125,18.5,17.7525,18.475,113.8,0
+FBRX.US,D,20240426,000000,18.4975,18.5,17.75,17.9075,231.56,0
+FBRX.US,D,20240429,000000,17.9075,18.5,17.75,18.125,543.04,0
+FBRX.US,D,20240430,000000,17.75,19.2475,17.75,18.5312,905.24,0
+FBRX.US,D,20240501,000000,17.75,19.2,15.7525,16.775,1333.48,0
+FBRX.US,D,20240502,000000,16.75,18.2525,16.75,17.255,442.04,0
+FBRX.US,D,20240503,000000,17.8,18.25,17.35,17.8525,473.64,0
+FBRX.US,D,20240506,000000,18,19.2175,18,18,462.2,0
+FBRX.US,D,20240507,000000,17.875,18.75,17.7725,17.7725,416,0
+FBRX.US,D,20240508,000000,18.25,18.75,18.25,18.75,539.88,0
+FBRX.US,D,20240509,000000,18.755,18.755,17.75,18.1875,330.04,0
+FBRX.US,D,20240510,000000,18.725,18.725,18,18.625,141.44,0
+FBRX.US,D,20240513,000000,18.015,18.0156,17.75,17.75,724.6,0
+FBRX.US,D,20240514,000000,17.25,18.5,16.75,17,700.12,0
+FBRX.US,D,20240515,000000,16.75,16.995,15.75,16,1037.36,0
+FBRX.US,D,20240516,000000,16.375,18.7125,15.75,15.75,1838.28,0
+FBRX.US,D,20240517,000000,16.1,16.875,15,15.025,1299.96,0
+FBRX.US,D,20240520,000000,16.5575,16.5575,14.5,15.1775,630.72,0
+FBRX.US,D,20240521,000000,15,15.725,12.7525,14.6975,969,0
+FBRX.US,D,20240522,000000,13.75,15.5,13.75,15,1028.24,0
+FBRX.US,D,20240523,000000,14.25,15.725,14.25,15,554.72,0
+FBRX.US,D,20240524,000000,15.425,15.425,13.75,14.4975,402.12,0
+FBRX.US,D,20240528,000000,13.75,16.3775,13.75,16.275,2620.24,0
+FBRX.US,D,20240529,000000,15.875,16.0012,14.2075,15.25,3281.72,0
+FBRX.US,D,20240530,000000,15,15.75,14.0025,15.625,3572.56,0
+FBRX.US,D,20240531,000000,15.25,15.25,14.2575,14.845,366.88,0
+FBRX.US,D,20240603,000000,15.0025,16.25,14.5,14.525,682.92,0
+FBRX.US,D,20240604,000000,14,16.25,13.875,15.06,444.4,0
+FBRX.US,D,20240605,000000,14.25,15.25,13.75,14.275,922.4,0
+FBRX.US,D,20240606,000000,14.025,15.625,14.025,14.84,386.32,0
+FBRX.US,D,20240607,000000,15,15.5,14.5,14.5775,1052.88,0
+FBRX.US,D,20240610,000000,14.1,15.5,13.75,13.75,1306.84,0
+FBRX.US,D,20240611,000000,15.2225,15.25,13.75,14.5,248.88,0
+FBRX.US,D,20240612,000000,13.775,14.625,13.75,14.25,580.68,0
+FBRX.US,D,20240613,000000,14,14.75,14,14,95.96,0
+FBRX.US,D,20240614,000000,14.5,14.5,13.5,13.975,380.6,0
+FBRX.US,D,20240617,000000,14.275,14.275,12.91,12.91,708.04,0
+FBRX.US,D,20240618,000000,13.05,15,13.05,13.375,1027.48,0
+FBRX.US,D,20240620,000000,12.5,13.2425,12.5,12.5,914.16,0
+FBRX.US,D,20240621,000000,12.5,12.8975,12.2175,12.2175,304.76,0
+FBRX.US,D,20240624,000000,12.25,12.75,12.2175,12.25,776.72,0
+FBRX.US,D,20240625,000000,12.25,12.9925,11.2525,11.5,2301.88,0
+FBRX.US,D,20240626,000000,12.0025,14.25,12,12,401.76,0
+FBRX.US,D,20240627,000000,13.1,13.7,13.0975,13.7,470.36,0
+FBRX.US,D,20240628,000000,13.7,14.4725,13.185,13.425,133.76,0
+FBRX.US,D,20240701,000000,13.25,14.45,13.0975,13.65,298.52,0
+FBRX.US,D,20240702,000000,13.75,13.7625,13.0975,13.0975,428.44,0
+FBRX.US,D,20240703,000000,12.775,12.775,12.5,12.75,83,0
+FBRX.US,D,20240705,000000,12.78,14.225,12,14.225,242,0
+FBRX.US,D,20240708,000000,12.505,13.9725,12.505,13.25,205.2,0
+FBRX.US,D,20240709,000000,13.0025,13.4998,12.125,13,686.96,0
+FBRX.US,D,20240710,000000,13,13.25,12.375,12.75,298.36,0
+FBRX.US,D,20240711,000000,13.2388,16.075,12.49,16.075,1487.2,0
+FBRX.US,D,20240712,000000,16.075,16.075,12.7325,13.645,1752.44,0
+FBRX.US,D,20240715,000000,14.25,14.275,13.315,13.975,587.84,0
+FBRX.US,D,20240716,000000,15.12,15.4875,13.8225,14.5,885.56,0
+FBRX.US,D,20240717,000000,14.505,15,14.5,14.5,446.56,0
+FBRX.US,D,20240718,000000,14.025,15,13.75,14.025,410.76,0
+FBRX.US,D,20240719,000000,14.2,15,14.0744,14.75,530.48,0
+FBRX.US,D,20240722,000000,15,15,14.75,14.875,432.88,0
+FBRX.US,D,20240723,000000,14,14.5,13.75,14.1875,487.76,0
+FBRX.US,D,20240724,000000,14.25,14.5,14.125,14.5,1558.56,0
+FBRX.US,D,20240725,000000,14.2625,14.5,14.2525,14.2725,188.24,0
+FBRX.US,D,20240726,000000,14.265,14.4525,13.75,13.9275,394.96,0
+FBRX.US,D,20240729,000000,14,14.345,13.525,13.9575,200.6,0
+FBRX.US,D,20240730,000000,13.9475,14.1063,13.5,13.5,184.88,0
+FBRX.US,D,20240731,000000,14.175,14.5,13.5,13.7575,667.12,0
+FBRX.US,D,20240801,000000,13.6,14.5,13.5,13.725,377.44,0
+FBRX.US,D,20240802,000000,13.5025,13.75,13.25,13.2525,812.8,0
+FBRX.US,D,20240805,000000,13,13.1263,12.5025,12.51,1244.24,0
+FBRX.US,D,20240806,000000,13,13.15,11.5,11.64,581.88,0
+FBRX.US,D,20240807,000000,11.75,12.625,11.75,11.7525,316.8,0
+FBRX.US,D,20240808,000000,11.5025,12,10.3775,10.7075,2570.64,0
+FBRX.US,D,20240809,000000,10.4,11.9275,10.025,11.075,476.68,0
+FBRX.US,D,20240812,000000,10.5,10.995,9.5,10.485,746.76,0
+FBRX.US,D,20240813,000000,10.55,11.25,10.55,10.575,1324.68,0
+FBRX.US,D,20240814,000000,10.975,10.975,9.75,9.75,1794.92,0
+FBRX.US,D,20240815,000000,9.75,10.6675,6.99,7.75,64489.64,0
+FBRX.US,D,20240816,000000,7.5175,8.25,7,7.5,11041.8,0
+FBRX.US,D,20240819,000000,7.7525,8.25,7.3,8.25,10044.48,0
+FBRX.US,D,20240820,000000,8.0025,9.225,8.0025,8.25,6535.44,0
+FBRX.US,D,20240821,000000,8.25,8.94,8.02,8.275,5540.88,0
+FBRX.US,D,20240822,000000,8.75,8.75,7.9,7.975,16901.4,0
+FBRX.US,D,20240823,000000,8.25,8.7475,7.8275,7.915,15135.24,0
+FBRX.US,D,20240826,000000,8.6,8.745,7.83,8.425,11006.4,0
+FBRX.US,D,20240827,000000,8.18,8.95,8,8.625,10018.16,0
+FBRX.US,D,20240828,000000,9.05,9.05,7.6,7.73,15450,0
+FBRX.US,D,20240829,000000,7.66,8.125,7.385,7.8,7010,0
+FBRX.US,D,20240830,000000,7.85,8,7.5857,7.9,19732,0
+FBRX.US,D,20240903,000000,7.91,7.91,7.535,7.6,1767,0
+FBRX.US,D,20240904,000000,7.31,7.68,7.3,7.3,9562,0
+FBRX.US,D,20240905,000000,7.4,7.8,7.2575,7.62,17651,0
+FBRX.US,D,20240906,000000,7.6,7.7,7.52,7.61,6169,0
+FBRX.US,D,20240909,000000,7.6974,7.9189,7.3244,7.58,9396,0
+FBRX.US,D,20240910,000000,7.32,7.32,6.91,7.1,17519,0
+FBRX.US,D,20240911,000000,7.01,7.1,6.5,7.1,9998,0
+FBRX.US,D,20240912,000000,6.78,7.325,6.7,7.01,8049,0
+FBRX.US,D,20240913,000000,7.06,7.3273,6.7,7.28,14395,0
+FBRX.US,D,20240916,000000,7.07,7.4,7.03,7.26,6613,0
+FBRX.US,D,20240917,000000,7.45,7.5,6.86,7.09,15868,0
+FBRX.US,D,20240918,000000,7,7.18,6.602,6.73,9794,0
+FBRX.US,D,20240919,000000,7.06,7.35,6.9101,7.005,3654,0
+FBRX.US,D,20240920,000000,7.075,7.14,6.975,7.08,4949,0
+FBRX.US,D,20240923,000000,7.1499,7.35,7.035,7.035,5967,0
+FBRX.US,D,20240924,000000,6.8,7,6.8,7,14223,0
+FBRX.US,D,20240925,000000,6.78,6.9,6.35,6.6,16754,0
+FBRX.US,D,20240926,000000,6.51,6.6,5.645,5.82,26775,0
+FBRX.US,D,20240927,000000,5.8,6.46,4.86,5.74,39160,0
+FBRX.US,D,20240930,000000,5.63,5.79,5.295,5.59,13558,0
+FBRX.US,D,20241001,000000,5.53,5.9699,5.065,5.16,17859,0
+FBRX.US,D,20241002,000000,5.05,5.18,4.89,5.105,15134,0
+FBRX.US,D,20241003,000000,5.05,5.05,4.81,5,10410,0
+FBRX.US,D,20241004,000000,5.09,5.1,5.02,5.02,1837,0
+FBRX.US,D,20241007,000000,5.1746,5.1746,5,5.01,3942,0
+FBRX.US,D,20241008,000000,5.02,5.1225,4.89,5,8630,0
+FBRX.US,D,20241009,000000,4.97,5,4.89,5,3041,0
+FBRX.US,D,20241010,000000,5.0145,5.0145,4.81,4.81,832,0
+FBRX.US,D,20241011,000000,4.8,4.84,4.495,4.55,18270,0
+FBRX.US,D,20241014,000000,4.51,4.75,4.44,4.75,6340,0
+FBRX.US,D,20241015,000000,4.75,4.75,4.54,4.615,11992,0
+FBRX.US,D,20241016,000000,4.66,4.73,4.48,4.67,14896,0
+FBRX.US,D,20241017,000000,4.67,4.68,4.5,4.5,2751,0
+FBRX.US,D,20241018,000000,4.911,4.911,4.5774,4.73,3040,0
+FBRX.US,D,20241021,000000,4.8899,4.8899,4.5,4.64,14400,0
+FBRX.US,D,20241022,000000,4.75,4.94,4.7001,4.75,15483,0
+FBRX.US,D,20241023,000000,4.9196,4.9196,4.66,4.83,7276,0
+FBRX.US,D,20241024,000000,4.66,4.85,4.46,4.63,10259,0
+FBRX.US,D,20241025,000000,4.88,4.88,4.65,4.6785,17170,0
+FBRX.US,D,20241028,000000,4.69,4.8142,4.56,4.62,9709,0
+FBRX.US,D,20241029,000000,4.69,4.69,4.58,4.58,1979,0
+FBRX.US,D,20241030,000000,4.6,4.75,4.55,4.64,21697,0
+FBRX.US,D,20241031,000000,4.63,4.65,4.25,4.45,24094,0
+FBRX.US,D,20241101,000000,4.4282,4.4282,4.11,4.18,26002,0
+FBRX.US,D,20241104,000000,4.18,4.4454,4.12,4.37,19681,0
+FBRX.US,D,20241105,000000,4.47,4.8085,4.445,4.75,17756,0
+FBRX.US,D,20241106,000000,4.77,4.8128,4.6204,4.68,7446,0
+FBRX.US,D,20241107,000000,4.79,4.8081,4.44,4.8081,11367,0
+FBRX.US,D,20241108,000000,4.81,5.47,4.81,5.125,18074,0
+FBRX.US,D,20241111,000000,5.2942,5.4,4.8119,5.4,13126,0
+FBRX.US,D,20241112,000000,5.42,5.9,5.2199,5.6766,6531,0
+FBRX.US,D,20241113,000000,5.68,5.68,5.26,5.67,1701,0
+FBRX.US,D,20241114,000000,5.541,5.67,5.3821,5.58,16473,0
+FBRX.US,D,20241115,000000,5.65,5.84,5.45,5.84,11205,0
+FBRX.US,D,20241118,000000,5.94,6.31,5.66,6.11,22026,0
+FBRX.US,D,20241119,000000,5.5453,5.9251,5.5453,5.9251,2629,0
+FBRX.US,D,20241120,000000,10.46,18.81,8.7914,13.55,29599374,0
+FBRX.US,D,20241121,000000,12.25,15.95,10.1101,15.64,1272458,0
+FBRX.US,D,20241122,000000,15.21,16.67,14.04,16,396656,0
+FBRX.US,D,20241125,000000,15.8,17.1,14.75,16.08,128185,0
+FBRX.US,D,20241126,000000,15.22,17.9999,15.07,16.68,124826,0
+FBRX.US,D,20241127,000000,17.5,23.3642,16.86,19.79,278534,0
+FBRX.US,D,20241129,000000,18,22.5,17.82,21.71,163433,0
+FBRX.US,D,20241202,000000,22.04,24.3509,20.69,23.46,130962,0
+FBRX.US,D,20241203,000000,23.58,24.3171,21.78,24,277085,0
+FBRX.US,D,20241204,000000,20.51,23.0959,20.42,22.5,293932,0
+FBRX.US,D,20241205,000000,22.34,25.49,21.1401,24.54,76336,0
+FBRX.US,D,20241206,000000,24.85,28.68,24.57,28,126601,0
+FBRX.US,D,20241209,000000,26.7,28,25.025,25.44,238577,0
+FBRX.US,D,20241210,000000,25.18,26.4,21.55,23.51,94712,0
+FBRX.US,D,20241211,000000,23.27,24.73,22.81,23.96,121730,0
+FBRX.US,D,20241212,000000,24.27,24.27,22.8,23.03,61694,0
+FBRX.US,D,20241213,000000,24.64,24.64,21.5701,23.15,56251,0
+FBRX.US,D,20241216,000000,23.05,23.05,18.4685,18.96,43371,0
+FBRX.US,D,20241217,000000,18.5,20.085,18.3245,19.66,17354,0
+FBRX.US,D,20241218,000000,20.02,20.969,18.285,18.75,27509,0
+FBRX.US,D,20241219,000000,18.8,19.94,17.5,18.66,106037,0
+FBRX.US,D,20241220,000000,19.07,19.56,18,19.34,46266,0
+FBRX.US,D,20241223,000000,19.93,19.93,17.7601,19.01,45285,0
+FBRX.US,D,20241224,000000,18.93,20.6999,18.785,19.7,44885,0
+FBRX.US,D,20241226,000000,19.45,22.61,19.45,21.5,134384,0
+FBRX.US,D,20241227,000000,21.84,24.5,21.39,22.92,113093,0
+FBRX.US,D,20241230,000000,23.01,23.01,20,21.14,99578,0
+FBRX.US,D,20241231,000000,20.82,23.19,20.52,22.71,37149,0
+FBRX.US,D,20250102,000000,23.6,25.8,21.52,25.27,34082,0
+FBRX.US,D,20250103,000000,25.93,25.97,21.86,24.5,41936,0
+FBRX.US,D,20250106,000000,24.13,24.434,22.395,22.6,44360,0
+FBRX.US,D,20250107,000000,22.79,23,20.75,20.77,54968,0
+FBRX.US,D,20250108,000000,20.6,21.41,19.2,19.44,35909,0
+FBRX.US,D,20250110,000000,19.67,20.5,17.49,17.78,57735,0
+FBRX.US,D,20250113,000000,18,19.3025,14.8814,16,72645,0
+FBRX.US,D,20250114,000000,16.5,16.61,13.82,14.62,51862,0
+FBRX.US,D,20250115,000000,15.7,17.805,15.01,16.5,72345,0
+FBRX.US,D,20250116,000000,16.11,17.35,15.5189,15.8,71926,0
+FBRX.US,D,20250117,000000,16.04,16.5,15.57,15.6,30699,0
+FBRX.US,D,20250121,000000,16.18,17,14.66,14.7,28859,0
+FBRX.US,D,20250122,000000,15,16.5,15,15.99,88583,0
+FBRX.US,D,20250123,000000,16.66,16.9746,14.915,15.88,44129,0
+FBRX.US,D,20250124,000000,16,16.18,14.69,15.14,25055,0
+FBRX.US,D,20250127,000000,16,16.16,14.6,15.24,56433,0
+FBRX.US,D,20250128,000000,15.5,15.5,14.625,14.9,46546,0
+FBRX.US,D,20250129,000000,14.97,15.1182,14.5,14.65,22032,0
+FBRX.US,D,20250130,000000,15,16.055,14.725,15.96,44683,0
+FBRX.US,D,20250131,000000,16,16.405,15.56,15.89,25979,0
+FBRX.US,D,20250203,000000,15.87,16.25,14.67,14.97,24805,0
+FBRX.US,D,20250204,000000,15,15.4,14.0116,15,26044,0
+FBRX.US,D,20250205,000000,14.52,15.75,14.52,15,28800,0
+FBRX.US,D,20250206,000000,15,15.8699,12.975,13,33826,0
+FBRX.US,D,20250207,000000,12.79,14.038,11.9,11.91,45642,0
+FBRX.US,D,20250210,000000,11.87,12.05,10.98,11.025,27152,0
+FBRX.US,D,20250211,000000,10.86,11.92,10.55,11.11,9435,0
+FBRX.US,D,20250212,000000,10.92,11.72,10.92,11,16375,0
+FBRX.US,D,20250213,000000,10.6,11.7,10.6,11.15,22891,0
+FBRX.US,D,20250214,000000,11.03,13.13,11.03,12,35582,0
+FBRX.US,D,20250218,000000,11.83,12.6,11.23,11.23,13881,0
+FBRX.US,D,20250219,000000,11.7,12.13,9.81,10.01,20740,0
+FBRX.US,D,20250220,000000,10.01,11.14,10.01,10.7,11620,0
+FBRX.US,D,20250221,000000,10.54,11.02,10.28,10.98,12089,0
+FBRX.US,D,20250224,000000,11,11.38,9.62,9.65,52263,0
+FBRX.US,D,20250225,000000,9.54,10.08,8.8,9.38,14521,0
+FBRX.US,D,20250226,000000,9.3,10.51,9.3,9.32,13038,0
+FBRX.US,D,20250227,000000,9.24,9.68,9.13,9.3,24145,0
+FBRX.US,D,20250228,000000,9.03,9.895,9.03,9.1,29696,0
+FBRX.US,D,20250303,000000,8.98,9.36,7.65,7.68,10377,0
+FBRX.US,D,20250304,000000,8,8,7.21,7.21,6538,0
+FBRX.US,D,20250305,000000,7.19,7.49,6.505,6.86,27891,0
+FBRX.US,D,20250306,000000,6.86,7.2,6.52,7.01,13696,0
+FBRX.US,D,20250307,000000,7.005,7.1,6.46,6.5,23525,0
+FBRX.US,D,20250310,000000,6.5,6.55,5.91,5.91,13762,0
+FBRX.US,D,20250311,000000,5.95,6.0774,5.71,5.71,16410,0
+FBRX.US,D,20250312,000000,5.82,6.3861,5.78,5.82,43260,0
+FBRX.US,D,20250313,000000,5.92,6.1767,5.8,6,19328,0
+FBRX.US,D,20250314,000000,5.94,6.045,5.74,5.8,39207,0
+FBRX.US,D,20250317,000000,5.7,6.1231,5.51,5.52,26973,0
+FBRX.US,D,20250318,000000,5.55,6,5.32,5.5,59819,0
+FBRX.US,D,20250319,000000,5.42,7.48,5.42,7.02,55261,0
+FBRX.US,D,20250320,000000,7.45,8.86,7.1627,7.54,50526,0
+FBRX.US,D,20250321,000000,7.22,8.95,7.22,8.17,111536,0
+FBRX.US,D,20250324,000000,8.5,9.33,6.31,6.32,100601,0
+FBRX.US,D,20250325,000000,7.01,8.99,7.01,8.51,226148,0
+FBRX.US,D,20250326,000000,9.02,9.0775,7.68,8.2,136061,0
+FBRX.US,D,20250327,000000,8.2,8.87,7.87,7.91,65995,0
+FBRX.US,D,20250328,000000,7.93,8.21,7.1,8.2,22604,0
+FBRX.US,D,20250331,000000,9.04,9.04,7.61,7.76,26199,0
+FBRX.US,D,20250401,000000,7.54,7.9899,7.31,7.43,13900,0
+FBRX.US,D,20250402,000000,7.21,7.98,7.21,7.35,13352,0
+FBRX.US,D,20250403,000000,7.13,7.13,6.4,6.58,17032,0
+FBRX.US,D,20250404,000000,6.4,6.4,5.78,5.88,8632,0
+FBRX.US,D,20250407,000000,5.88,5.88,5.02,5.34,42306,0
+FBRX.US,D,20250408,000000,5.7,6.4315,5.34,5.56,18573,0
+FBRX.US,D,20250409,000000,5.84,6.11,5.27,5.7,38482,0
+FBRX.US,D,20250410,000000,5.5,5.89,5.4,5.89,19538,0
+FBRX.US,D,20250411,000000,5.92,5.92,5.25,5.25,17994,0
+FBRX.US,D,20250414,000000,5.725,5.97,5.57,5.59,26774,0
+FBRX.US,D,20250415,000000,5.99,6.24,5.6801,5.84,15039,0
+FBRX.US,D,20250416,000000,6.28,7.545,6.07,7.26,77181,0
+FBRX.US,D,20250417,000000,7.47,7.5726,6.75,7.34,17241,0
+FBRX.US,D,20250421,000000,7.62,7.6646,6.5,7.01,9634,0
+FBRX.US,D,20250422,000000,7.1869,7.4247,6.49,6.85,9341,0
+FBRX.US,D,20250423,000000,7.18,7.18,4.9,6.05,55702,0
+FBRX.US,D,20250424,000000,6,6.96,5.8,6.96,14835,0
+FBRX.US,D,20250425,000000,6.96,6.96,6.06,6.7068,28908,0
+FBRX.US,D,20250428,000000,7.33,7.4078,6.6974,7.12,19309,0
+FBRX.US,D,20250429,000000,7.35,7.7,6.9289,7.343,19286,0
+FBRX.US,D,20250430,000000,7.1826,7.3,6.93,7.3,4420,0
+FBRX.US,D,20250501,000000,6.8,7.3,6.8,7.163,7631,0
+FBRX.US,D,20250502,000000,7,7.25,6.5,6.96,151767,0
+FBRX.US,D,20250505,000000,6.81,7.02,6.61,6.66,4375,0
+FBRX.US,D,20250506,000000,6.66,6.66,6.32,6.32,2754,0
+FBRX.US,D,20250507,000000,6.17,6.61,6.13,6.19,12319,0
+FBRX.US,D,20250508,000000,6.5,6.75,6.19,6.23,43950,0
+FBRX.US,D,20250509,000000,6.35,6.64,6.28,6.38,8066,0
+FBRX.US,D,20250512,000000,6.72,6.91,6.203,6.28,25152,0
+FBRX.US,D,20250513,000000,6.5,6.815,6.35,6.8,6917,0
+FBRX.US,D,20250514,000000,7,8.01,6.7,7.6,18818,0
+FBRX.US,D,20250515,000000,7.87,8.09,7.55,7.83,30200,0
+FBRX.US,D,20250516,000000,8.09,8.75,7.75,7.85,21295,0
+FBRX.US,D,20250519,000000,7.82,8.2963,7.451,7.5,20011,0
+FBRX.US,D,20250520,000000,7.7,7.9,7.0498,7.61,14304,0
+FBRX.US,D,20250521,000000,7.7512,7.81,7.07,7.11,29088,0
+FBRX.US,D,20250522,000000,7.24,7.8,7,7.52,24998,0
+FBRX.US,D,20250523,000000,7.84,8.4975,7.84,8.49,18704,0
+FBRX.US,D,20250527,000000,9,12.9,9,11.53,752002,0
+FBRX.US,D,20250528,000000,11.75,13.84,9.2,9.67,172406,0
+FBRX.US,D,20250529,000000,9.66,9.66,8.25,8.38,48030,0
+FBRX.US,D,20250530,000000,8.3,8.99,8.28,8.5,27056,0
+FBRX.US,D,20250602,000000,8.75,9.1289,7.78,8.83,36840,0
+FBRX.US,D,20250603,000000,9.12,9.795,8.75,9.55,20205,0
+FBRX.US,D,20250604,000000,9.46,10.1717,9.2467,9.975,21018,0
+FBRX.US,D,20250605,000000,10.5,10.8973,9.6887,10.35,27590,0
+FBRX.US,D,20250606,000000,10.5,11.32,10.35,11.32,19030,0
+FBRX.US,D,20250609,000000,11.52,11.9635,11.3926,11.95,18291,0
+FBRX.US,D,20250610,000000,11.95,12.6684,11.54,12.25,19649,0
+FBRX.US,D,20250611,000000,12.23,12.8299,12.23,12.605,16354,0
+FBRX.US,D,20250612,000000,12.58,12.58,12.24,12.54,4863,0
+FBRX.US,D,20250613,000000,12.51,12.51,11.3601,12.085,34405,0
+FBRX.US,D,20250616,000000,12.09,13.6,11.7027,13.6,15866,0
+FBRX.US,D,20250617,000000,13.28,13.74,12.27,12.38,66740,0
+FBRX.US,D,20250618,000000,12.5,12.79,12.29,12.445,16980,0
+FBRX.US,D,20250620,000000,12.41,15.42,11.87,14.66,140805,0
+FBRX.US,D,20250623,000000,18.5,19.63,12,12.76,522160,0
+FBRX.US,D,20250624,000000,12.31,14.8,12.31,14.17,63971,0
+FBRX.US,D,20250625,000000,11.25,11.535,10.25,10.59,1579481,0
+FBRX.US,D,20250626,000000,10.92,11.536,10.15,11.41,278489,0
+FBRX.US,D,20250627,000000,10.91,12.73,10.91,12.25,352845,0
+FBRX.US,D,20250630,000000,12.25,13.28,11.5,12.93,99079,0
+FBRX.US,D,20250701,000000,12.99,13.48,11.7,12.44,136621,0
+FBRX.US,D,20250702,000000,12.71,13.9,12.6,13.84,129928,0
+FBRX.US,D,20250703,000000,13.84,14.49,13.345,13.66,23706,0
+FBRX.US,D,20250707,000000,13.35,13.9431,12.65,12.65,24797,0
+FBRX.US,D,20250708,000000,12.5,12.96,12.4401,12.48,22768,0
+FBRX.US,D,20250709,000000,12.48,13.2,12.2,12.48,31369,0
+FBRX.US,D,20250710,000000,12.58,12.58,10.765,11.455,113360,0
+FBRX.US,D,20250711,000000,11.01,11.2482,10.1,10.55,96634,0
+FBRX.US,D,20250714,000000,10.43,10.86,9.7,9.835,63140,0
+FBRX.US,D,20250715,000000,9.82,10.4,9.12,9.45,44789,0
+FBRX.US,D,20250716,000000,9.29,9.91,9.29,9.68,33032,0
+FBRX.US,D,20250717,000000,9.79,10.14,9.23,9.96,66429,0
+FBRX.US,D,20250718,000000,10.19,10.7031,10.08,10.18,27251,0
+FBRX.US,D,20250721,000000,10.07,10.6,10.015,10.11,34750,0
+FBRX.US,D,20250722,000000,10.2,10.43,10.2,10.43,24144,0
+FBRX.US,D,20250723,000000,10.4,10.99,10.325,10.64,63351,0
+FBRX.US,D,20250724,000000,10.76,10.8358,10.63,10.75,39167,0
+FBRX.US,D,20250725,000000,10.51,11.6,10.38,11.6,45340,0
+FBRX.US,D,20250728,000000,11.7,12.025,11.435,11.63,20879,0
+FBRX.US,D,20250729,000000,11.89,11.89,10.39,10.66,47251,0
+FBRX.US,D,20250730,000000,10.95,10.95,10.1306,10.185,19286,0
+FBRX.US,D,20250731,000000,10.18,10.36,9.74,9.98,24769,0
+FBRX.US,D,20250801,000000,10.22,10.32,9.46,9.61,35772,0
+FBRX.US,D,20250804,000000,9.515,10,9.22,9.79,44097,0
+FBRX.US,D,20250805,000000,10.2,10.2,9.58,9.7,80016,0
+FBRX.US,D,20250806,000000,9.82,10.82,9.1,10.58,313058,0
+FBRX.US,D,20250807,000000,10.38,10.644,9.945,10.3,127858,0
+FBRX.US,D,20250808,000000,10.08,10.225,10.0494,10.175,9485,0
+FBRX.US,D,20250811,000000,9.97,10.64,9.9383,10.51,17882,0
+FBRX.US,D,20250812,000000,10.55,11.25,10.5,10.76,61211,0
+FBRX.US,D,20250813,000000,10.65,11.255,10.4572,10.57,24744,0
+FBRX.US,D,20250814,000000,10.62,10.86,9.91,10.82,27032,0
+FBRX.US,D,20250815,000000,10.99,11.79,10.99,11.57,14993,0
+FBRX.US,D,20250818,000000,12.135,13.63,11.8,11.91,133395,0
+FBRX.US,D,20250819,000000,12.2,12.36,11.58,11.75,52120,0
+FBRX.US,D,20250820,000000,11.62,12.252,11.515,11.76,35357,0
+FBRX.US,D,20250821,000000,11.84,11.975,10.97,11.11,42772,0
+FBRX.US,D,20250822,000000,11.31,11.8,10.544,11.43,58277,0
+FBRX.US,D,20250825,000000,11.93,12.5,10.965,11.315,87867,0
+FBRX.US,D,20250826,000000,11.727,11.992,10.92,11.26,92752,0
+FBRX.US,D,20250827,000000,11.29,11.91,10.73,11.16,90049,0
+FBRX.US,D,20250828,000000,11.03,11.4663,10.84,11.23,114667,0
+FBRX.US,D,20250829,000000,11.42,11.79,10.87,11,177688,0
+FBRX.US,D,20250902,000000,10.79,11.445,10.68,11.05,59219,0
+FBRX.US,D,20250903,000000,11.57,12,10.815,11.07,56913,0
+FBRX.US,D,20250904,000000,11.2825,11.2825,10.65,10.96,27780,0
+FBRX.US,D,20250905,000000,10.81,11.5658,10.81,11.26,69915,0
+FBRX.US,D,20250908,000000,11.445,11.5,10.9,11.13,39530,0
+FBRX.US,D,20250909,000000,11.47,11.47,10.7622,11.06,74251,0
+FBRX.US,D,20250910,000000,11,11.229,10.62,10.89,78481,0
+FBRX.US,D,20250911,000000,10.77,11.005,10.33,10.46,59649,0
+FBRX.US,D,20250912,000000,10.67,10.695,10.11,10.56,42025,0
+FBRX.US,D,20250915,000000,10.42,11.96,10.1796,11.48,153598,0
+FBRX.US,D,20250916,000000,11.45,12.45,11.31,12.33,152821,0
+FBRX.US,D,20250917,000000,12.28,12.475,11.7106,11.96,101305,0
+FBRX.US,D,20250918,000000,12,13.3814,11.45,13.21,79256,0
+FBRX.US,D,20250919,000000,13.27,14.28,12.67,13.51,290554,0
+FBRX.US,D,20250922,000000,13.43,15.06,13.4,14.785,42001,0
+FBRX.US,D,20250923,000000,14.78,16.14,14.5949,15.86,99363,0
+FBRX.US,D,20250924,000000,15.83,16.995,14.7,15,82240,0
+FBRX.US,D,20250925,000000,14.75,15,13.92,14.25,197402,0
+FBRX.US,D,20250926,000000,14.15,15.103,13.61,13.84,111415,0
+FBRX.US,D,20250929,000000,13.84,14.91,13.66,14.48,41683,0
+FBRX.US,D,20250930,000000,14.45,15.19,13.91,15,117485,0
+FBRX.US,D,20251001,000000,14.66,15.12,14.095,14.52,104736,0
+FBRX.US,D,20251002,000000,14.54,15.07,13.19,13.44,158940,0
+FBRX.US,D,20251003,000000,13.41,15.49,13.41,15.49,65235,0
+FBRX.US,D,20251006,000000,15.29,15.3,14.3,14.43,107990,0
+FBRX.US,D,20251007,000000,14.42,15.04,13.9,14.23,51801,0
+FBRX.US,D,20251008,000000,14.4,14.688,13.76,14.37,39899,0
+FBRX.US,D,20251009,000000,14.51,15.14,14.325,15.14,86103,0
+FBRX.US,D,20251010,000000,15.15,15.27,14.5,15.27,76045,0
+FBRX.US,D,20251013,000000,15.27,15.5,14.39,14.75,66679,0
+FBRX.US,D,20251014,000000,14.58,14.65,13.68,13.89,23087,0
+FBRX.US,D,20251015,000000,14.19,14.99,12.5,12.94,143547,0
+FBRX.US,D,20251016,000000,13,13,11.83,11.96,84081,0
+FBRX.US,D,20251017,000000,11.75,12.24,11.49,12.08,152498,0
+FBRX.US,D,20251020,000000,12.08,12.46,10.97,12.19,108043,0
+FBRX.US,D,20251021,000000,12.3,12.3,11.5,11.68,114273,0
+FBRX.US,D,20251022,000000,11.68,11.94,11,11.66,51451,0
+FBRX.US,D,20251023,000000,11.66,12.15,11.385,12.05,61184,0
+FBRX.US,D,20251024,000000,12.15,12.25,11.805,12.11,241523,0
+FBRX.US,D,20251027,000000,12.25,13.5117,12.1,13,140073,0
+FBRX.US,D,20251028,000000,13.12,14.18,13.04,13.46,103901,0
+FBRX.US,D,20251029,000000,13.62,15.1,13.5,14.38,93699,0
+FBRX.US,D,20251030,000000,14.38,14.89,13.11,13.27,87339,0
+FBRX.US,D,20251031,000000,13.27,13.5674,12.65,12.94,64296,0
+FBRX.US,D,20251103,000000,12.94,13.46,11.58,11.78,61413,0
+FBRX.US,D,20251104,000000,11.49,11.86,10.7,10.91,55472,0
+FBRX.US,D,20251105,000000,11.15,11.495,10.3,10.3,66108,0
+FBRX.US,D,20251106,000000,10.5,11.64,10.5,11.435,51802,0
+FBRX.US,D,20251107,000000,11.34,12.52,11.04,12.08,65878,0
+FBRX.US,D,20251110,000000,12.39,14.045,12.08,13.67,122581,0
+FBRX.US,D,20251111,000000,13.67,14.232,12.89,14.09,81489,0
+FBRX.US,D,20251112,000000,14.08,14.89,14.08,14.46,45592,0
+FBRX.US,D,20251113,000000,14.33,14.67,13.72,13.84,44475,0
+FBRX.US,D,20251114,000000,13.52,14.7373,13.52,14.08,44996,0
+FBRX.US,D,20251117,000000,14.045,14.49,13.415,14.49,57341,0
+FBRX.US,D,20251118,000000,14.27,18,14.0598,17.97,89937,0
+FBRX.US,D,20251119,000000,18,20.02,18,18.71,267696,0
+FBRX.US,D,20251120,000000,19,21.9899,19,20.46,305266,0
+FBRX.US,D,20251121,000000,20.41,21.57,18.11,18.415,346562,0
+FBRX.US,D,20251124,000000,18.45,19.565,18.255,19.06,134009,0
+FBRX.US,D,20251125,000000,19.49,20,18.3355,19.99,180299,0
+FBRX.US,D,20251126,000000,19.91,22.61,18.96,19.08,130125,0
+FBRX.US,D,20251128,000000,19,19.455,17.8,18.56,79533,0
+FBRX.US,D,20251201,000000,18.9,18.9,17.35,18.2,53799,0
+FBRX.US,D,20251202,000000,18.07,19.22,17.4,19.09,53688,0
+FBRX.US,D,20251203,000000,18.95,19.14,17.33,18.31,65093,0
+FBRX.US,D,20251204,000000,18.36,20.56,17.815,20.56,47878,0
+FBRX.US,D,20251205,000000,20.63,21.2499,19.47,19.93,72995,0
+FBRX.US,D,20251208,000000,20.29,20.41,19.3601,19.74,53449,0
+FBRX.US,D,20251209,000000,19.49,21.445,18.85,20.09,106583,0
+FBRX.US,D,20251210,000000,19.97,21.41,19.75,20.25,73475,0
+FBRX.US,D,20251211,000000,20.43,22.79,20.43,22.65,67543,0
+FBRX.US,D,20251212,000000,22.68,23.71,21.36,21.37,211626,0
+FBRX.US,D,20251215,000000,21.74,23.02,20.31,21.96,187786,0
+FBRX.US,D,20251216,000000,21.58,23.52,21.42,23.27,293078,0
+FBRX.US,D,20251217,000000,23.39,26.24,21.21,24.75,476489,0
+FBRX.US,D,20251218,000000,24.9,29.47,24.9,28.74,407982,0
+FBRX.US,D,20251219,000000,28.4,29.71,25.96,29.69,232722,0
+FBRX.US,D,20251222,000000,29.87,31.27,27.98,29.33,194732,0
+FBRX.US,D,20251223,000000,29.33,29.63,26.35,26.645,236815,0
+FBRX.US,D,20251224,000000,26.87,27.995,26.49,27.44,43339,0
+FBRX.US,D,20251226,000000,27.66,28.48,24.785,27.87,144288,0
+FBRX.US,D,20251229,000000,27.6,29.33,25.34,26.07,173981,0
+FBRX.US,D,20251230,000000,26.3,26.79,25.66,26.27,105388,0
+FBRX.US,D,20251231,000000,26.12,27.65,24.95,27.27,125498,0
+FBRX.US,D,20260102,000000,27.22,27.22,23.08,23.61,203291,0
+FBRX.US,D,20260105,000000,24.98,25.43,21.86,22.56,201785,0
+FBRX.US,D,20260106,000000,22.61,24.2,22,23.46,133644,0
+FBRX.US,D,20260107,000000,23.61,27.5,23.5926,26.3,155758,0
+FBRX.US,D,20260108,000000,26.07,27.5,23.72,24.18,113292,0
+FBRX.US,D,20260109,000000,24.4,26,23.11,23.88,264015,0
+FBRX.US,D,20260112,000000,23.63,30.5,23.63,29.66,423453,0
+FBRX.US,D,20260113,000000,29.46,33.61,29.25,32.49,334668,0
+FBRX.US,D,20260114,000000,32.24,34.185,30,32.09,114508,0
+FBRX.US,D,20260115,000000,32.09,34.01,31.95,32.69,108163,0
+FBRX.US,D,20260116,000000,34.18,34.18,32.4,33.39,125572,0
+FBRX.US,D,20260120,000000,33.38,35.46,29.79,30.41,248184,0
+FBRX.US,D,20260121,000000,30.19,32.28,29.8,31.5,160040,0
+FBRX.US,D,20260122,000000,31.45,33.58,31.28,32,170958,0
+FBRX.US,D,20260123,000000,31.76,33.29,30.5,31.9,412564,0
+FBRX.US,D,20260126,000000,31.5,33.5,31.49,32.54,325697,0
+FBRX.US,D,20260127,000000,32.51,35.62,31.9,35.53,290079,0
+FBRX.US,D,20260128,000000,35.39,35.39,29.24,29.85,362590,0
+FBRX.US,D,20260129,000000,29.76,30.14,26.95,29.22,162153,0
+FBRX.US,D,20260130,000000,28.95,29.37,26.66,29.27,215740,0
+FBRX.US,D,20260202,000000,29.03,35.5,28.89,34.49,357865,0
+FBRX.US,D,20260203,000000,34.25,35.43,32.98,34.38,526389,0
+FBRX.US,D,20260204,000000,34.63,34.63,30.99,32.04,218234,0
+FBRX.US,D,20260205,000000,31.95,32.07,28.09,28.81,197481,0
+FBRX.US,D,20260206,000000,28.97,31.82,27.13,27.59,176145,0
+FBRX.US,D,20260209,000000,27.25,30.46,26.5,29.81,231471,0
+FBRX.US,D,20260210,000000,29.73,31.185,28.96,29.48,238854,0
+FBRX.US,D,20260211,000000,29.48,30.06,28.26,29.85,169992,0
+FBRX.US,D,20260212,000000,29.74,32.196,27.88,30.78,235137,0
+FBRX.US,D,20260213,000000,30.78,32.28,30.45,32.11,99220,0
+FBRX.US,D,20260217,000000,32.03,32.97,29.12,29.78,122735,0
+FBRX.US,D,20260218,000000,29.95,30.52,29.01,29.23,83660,0
diff --git a/daily/us/nasdaq stocks/1/fgmcr.us.txt b/daily/us/nasdaq stocks/1/fgmcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1c14a93d1d733c410a56a953aefd11c92ca0591
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgmcr.us.txt	
@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGMCR.US,D,20250211,000000,0.2,0.2,0.2,0.2,989200,0
+FGMCR.US,D,20250212,000000,0.2,0.2,0.2,0.2,120006,0
+FGMCR.US,D,20250213,000000,0.2,0.2,0.18,0.18,547273,0
+FGMCR.US,D,20250214,000000,0.18,0.18,0.18,0.18,30000,0
+FGMCR.US,D,20250218,000000,0.191,0.22,0.17,0.2162,415583,0
+FGMCR.US,D,20250219,000000,0.2,0.2359,0.19,0.19,101107,0
+FGMCR.US,D,20250221,000000,0.226,0.24,0.2,0.24,108100,0
+FGMCR.US,D,20250224,000000,0.23,0.23,0.2059,0.23,3091,0
+FGMCR.US,D,20250226,000000,0.208,0.208,0.2079,0.2079,293,0
+FGMCR.US,D,20250228,000000,0.22,0.22,0.2,0.2,629,0
+FGMCR.US,D,20250305,000000,0.2,0.214,0.19,0.214,158594,0
+FGMCR.US,D,20250306,000000,0.2,0.2,0.2,0.2,125,0
+FGMCR.US,D,20250307,000000,0.2,0.2,0.2,0.2,1231,0
+FGMCR.US,D,20250310,000000,0.2,0.2,0.19,0.19,10005,0
+FGMCR.US,D,20250311,000000,0.2,0.2,0.19,0.19,80651,0
+FGMCR.US,D,20250312,000000,0.2,0.2,0.2,0.2,5206,0
+FGMCR.US,D,20250313,000000,0.24,0.24,0.1808,0.2,11285,0
+FGMCR.US,D,20250314,000000,0.216,0.216,0.216,0.216,105,0
+FGMCR.US,D,20250331,000000,0.1901,0.1901,0.188,0.19,10412,0
+FGMCR.US,D,20250401,000000,0.2,0.2,0.2,0.2,304,0
+FGMCR.US,D,20250402,000000,0.18,0.18,0.18,0.18,435056,0
+FGMCR.US,D,20250403,000000,0.18,0.18,0.18,0.18,106,0
+FGMCR.US,D,20250407,000000,0.18,0.18,0.165,0.165,51065,0
+FGMCR.US,D,20250409,000000,0.1403,0.1704,0.0711,0.1704,13457,0
+FGMCR.US,D,20250410,000000,0.1167,0.15,0.1167,0.15,860,0
+FGMCR.US,D,20250414,000000,0.133,0.133,0.133,0.133,100,0
+FGMCR.US,D,20250415,000000,0.1282,0.162,0.1282,0.162,14214,0
+FGMCR.US,D,20250421,000000,0.13,0.18,0.13,0.1715,20250,0
+FGMCR.US,D,20250423,000000,0.18,0.18,0.18,0.18,400,0
+FGMCR.US,D,20250424,000000,0.1765,0.18,0.1761,0.18,24333,0
+FGMCR.US,D,20250429,000000,0.1799,0.18,0.17,0.18,18133,0
+FGMCR.US,D,20250505,000000,0.17,0.17,0.17,0.17,101,0
+FGMCR.US,D,20250507,000000,0.17,0.17,0.17,0.17,110,0
+FGMCR.US,D,20250508,000000,0.1899,0.195,0.17,0.17,42847,0
+FGMCR.US,D,20250512,000000,0.18,0.205,0.18,0.205,10821,0
+FGMCR.US,D,20250513,000000,0.18,0.21,0.18,0.2,2406,0
+FGMCR.US,D,20250514,000000,0.2,0.2024,0.18,0.2,39265,0
+FGMCR.US,D,20250516,000000,0.22,0.22,0.22,0.22,100,0
+FGMCR.US,D,20250527,000000,0.214,0.214,0.214,0.214,200,0
+FGMCR.US,D,20250530,000000,0.214,0.22,0.214,0.22,296140,0
+FGMCR.US,D,20250602,000000,0.22,0.22,0.204,0.204,141767,0
+FGMCR.US,D,20250603,000000,0.2,0.2,0.2,0.2,10999,0
+FGMCR.US,D,20250604,000000,0.22,0.22,0.215,0.215,354600,0
+FGMCR.US,D,20250605,000000,0.22,0.2299,0.22,0.22,22172,0
+FGMCR.US,D,20250609,000000,0.23,0.2399,0.2299,0.2399,2422,0
+FGMCR.US,D,20250610,000000,0.25,0.3,0.2304,0.255,44620,0
+FGMCR.US,D,20250611,000000,0.26,0.26,0.26,0.26,2887,0
+FGMCR.US,D,20250612,000000,0.2999,0.3,0.23,0.2351,18200,0
+FGMCR.US,D,20250616,000000,0.27,0.27,0.245001,0.25,30939,0
+FGMCR.US,D,20250617,000000,0.24,0.25,0.24,0.25,766,0
+FGMCR.US,D,20250618,000000,0.27,0.29,0.27,0.29,4129,0
+FGMCR.US,D,20250620,000000,0.299899,0.299899,0.2577,0.27,16380,0
+FGMCR.US,D,20250623,000000,0.3,0.3,0.27,0.27,629,0
+FGMCR.US,D,20250624,000000,0.25,0.25,0.2299,0.23,4168,0
+FGMCR.US,D,20250625,000000,0.21,0.23,0.21,0.23,323,0
+FGMCR.US,D,20250626,000000,0.21,0.21,0.19,0.19,509,0
+FGMCR.US,D,20250627,000000,0.186,0.2,0.185,0.2,8546,0
+FGMCR.US,D,20250630,000000,0.1912,0.2754,0.1912,0.2754,399,0
+FGMCR.US,D,20250701,000000,0.2,0.2713,0.185101,0.222,11603,0
+FGMCR.US,D,20250707,000000,0.205,0.2256,0.205,0.2256,450,0
+FGMCR.US,D,20250708,000000,0.25,0.25,0.24,0.24,310,0
+FGMCR.US,D,20250710,000000,0.2514,0.28,0.205,0.28,3510,0
+FGMCR.US,D,20250714,000000,0.25,0.25,0.25,0.25,125,0
+FGMCR.US,D,20250721,000000,0.2368,0.2368,0.2368,0.2368,205,0
+FGMCR.US,D,20250725,000000,0.23,0.23,0.22,0.22,643,0
+FGMCR.US,D,20250728,000000,0.26,0.28,0.2364,0.2364,12591,0
+FGMCR.US,D,20250729,000000,0.2501,0.2899,0.2349,0.2662,208512,0
+FGMCR.US,D,20250730,000000,0.25,0.27,0.25,0.27,27120,0
+FGMCR.US,D,20250731,000000,0.27,0.32,0.2502,0.31,174646,0
+FGMCR.US,D,20250801,000000,0.2679,0.2883,0.248,0.248,310,0
+FGMCR.US,D,20250804,000000,0.26,0.26,0.23455,0.23455,1533,0
+FGMCR.US,D,20250805,000000,0.26,0.2699,0.22,0.22,369566,0
+FGMCR.US,D,20250806,000000,0.21,0.215,0.2,0.2054,86810,0
+FGMCR.US,D,20250807,000000,0.24,0.24,0.2,0.228,37293,0
+FGMCR.US,D,20250808,000000,0.24,0.24,0.2004,0.2141,46493,0
+FGMCR.US,D,20250811,000000,0.2399,0.24,0.214701,0.2399,88553,0
+FGMCR.US,D,20250812,000000,0.2399,0.24,0.2369,0.2398,28541,0
+FGMCR.US,D,20250813,000000,0.2499,0.2499,0.2147,0.2147,52723,0
+FGMCR.US,D,20250814,000000,0.2499,0.2499,0.22,0.2291,11257,0
+FGMCR.US,D,20250815,000000,0.2388,0.2398,0.2301,0.238,11531,0
+FGMCR.US,D,20250818,000000,0.239699,0.24,0.2201,0.24,35124,0
+FGMCR.US,D,20250819,000000,0.24,0.269401,0.24,0.24,122786,0
+FGMCR.US,D,20250820,000000,0.24,0.26,0.24,0.243999,65429,0
+FGMCR.US,D,20250821,000000,0.238,0.28,0.238,0.238,994,0
+FGMCR.US,D,20250822,000000,0.2795,0.2795,0.238,0.24,18570,0
+FGMCR.US,D,20250825,000000,0.2775,0.2775,0.248,0.249,107928,0
+FGMCR.US,D,20250826,000000,0.2591,0.26,0.23,0.26,29237,0
+FGMCR.US,D,20250827,000000,0.267998,0.267998,0.2353,0.2679,3286,0
+FGMCR.US,D,20250828,000000,0.249999,0.25,0.249999,0.25,2189,0
+FGMCR.US,D,20250829,000000,0.2606,0.2667,0.235,0.2667,5171,0
+FGMCR.US,D,20250902,000000,0.265,0.265,0.25,0.251,7303,0
+FGMCR.US,D,20250903,000000,0.247499,0.265,0.245,0.2649,48508,0
+FGMCR.US,D,20250904,000000,0.2475,0.25,0.2475,0.2499,11607,0
+FGMCR.US,D,20250905,000000,0.2599,0.26,0.25,0.2598,32298,0
+FGMCR.US,D,20250908,000000,0.268,0.2756,0.2678,0.27,108890,0
+FGMCR.US,D,20250909,000000,0.2599,0.27,0.2541,0.2598,8810,0
+FGMCR.US,D,20250910,000000,0.274999,0.28,0.27,0.27,10504,0
+FGMCR.US,D,20250911,000000,0.27,0.28,0.2646,0.2646,23523,0
+FGMCR.US,D,20250912,000000,0.26,0.26,0.26,0.26,1133,0
+FGMCR.US,D,20250915,000000,0.2541,0.26,0.248,0.2509,44612,0
+FGMCR.US,D,20250916,000000,0.2545,0.26,0.2545,0.26,2672,0
+FGMCR.US,D,20250917,000000,0.2662,0.27,0.2662,0.27,3068,0
+FGMCR.US,D,20250918,000000,0.28,0.28,0.26,0.26,5007,0
+FGMCR.US,D,20250919,000000,0.26,0.26,0.26,0.26,2204,0
+FGMCR.US,D,20250922,000000,0.27,0.285,0.264999,0.2794,120578,0
+FGMCR.US,D,20250923,000000,0.2795,0.2795,0.26,0.2792,153271,0
+FGMCR.US,D,20250924,000000,0.28,0.28,0.2644,0.2717,191678,0
+FGMCR.US,D,20250925,000000,0.28,0.33,0.28,0.33,367657,0
+FGMCR.US,D,20250926,000000,0.34,0.4,0.3347,0.36,332216,0
+FGMCR.US,D,20250929,000000,0.44,0.44,0.3888,0.3949,146589,0
+FGMCR.US,D,20250930,000000,0.44,0.44,0.4,0.42,316013,0
+FGMCR.US,D,20251001,000000,0.425,0.55,0.42,0.545001,775573,0
+FGMCR.US,D,20251002,000000,0.7,0.7,0.57,0.57,861241,0
+FGMCR.US,D,20251003,000000,0.58,0.69,0.43,0.501,775371,0
+FGMCR.US,D,20251006,000000,0.52,0.5367,0.4288,0.43,291090,0
+FGMCR.US,D,20251007,000000,0.435,0.48,0.417,0.4287,134314,0
+FGMCR.US,D,20251008,000000,0.4388,0.549999,0.4338,0.5087,101350,0
+FGMCR.US,D,20251009,000000,0.6,0.6,0.5,0.515,153827,0
+FGMCR.US,D,20251010,000000,0.5799,0.5799,0.51,0.53,78694,0
+FGMCR.US,D,20251013,000000,0.53,0.53,0.485,0.5025,220228,0
+FGMCR.US,D,20251014,000000,0.5,0.533,0.499,0.5294,390762,0
+FGMCR.US,D,20251015,000000,0.55,0.55,0.5,0.5,349718,0
+FGMCR.US,D,20251016,000000,0.505,0.533,0.5,0.5071,107063,0
+FGMCR.US,D,20251017,000000,0.51,0.52899,0.499,0.499,150614,0
+FGMCR.US,D,20251020,000000,0.5,0.5012,0.48,0.4801,72670,0
+FGMCR.US,D,20251021,000000,0.4913,0.518,0.45,0.47,56955,0
+FGMCR.US,D,20251022,000000,0.499,0.4996,0.4401,0.45,48550,0
+FGMCR.US,D,20251023,000000,0.4995,0.5,0.4679,0.495,31960,0
+FGMCR.US,D,20251024,000000,0.496,0.496,0.45,0.4569,20079,0
+FGMCR.US,D,20251027,000000,0.45,0.4869,0.45,0.4659,14225,0
+FGMCR.US,D,20251028,000000,0.4798,0.4798,0.4501,0.4572,11618,0
+FGMCR.US,D,20251029,000000,0.46,0.5058,0.45,0.4823,40561,0
+FGMCR.US,D,20251030,000000,0.455,0.48,0.455,0.4668,15189,0
+FGMCR.US,D,20251031,000000,0.49,0.49,0.35,0.39,262065,0
+FGMCR.US,D,20251103,000000,0.42,0.4399,0.39,0.43,11320,0
+FGMCR.US,D,20251104,000000,0.405,0.4783,0.38,0.47,114952,0
+FGMCR.US,D,20251105,000000,0.46,0.46,0.3823,0.45,22300,0
+FGMCR.US,D,20251106,000000,0.45,0.4555,0.3908,0.4491,37964,0
+FGMCR.US,D,20251107,000000,0.4205,0.44,0.3925,0.4051,52019,0
+FGMCR.US,D,20251110,000000,0.47,0.47,0.4057,0.42,10796,0
+FGMCR.US,D,20251111,000000,0.415,0.43,0.4065,0.4178,4691,0
+FGMCR.US,D,20251112,000000,0.42,0.42,0.4051,0.4052,29948,0
+FGMCR.US,D,20251113,000000,0.4055,0.44495,0.385,0.405,31762,0
+FGMCR.US,D,20251114,000000,0.41025,0.448099,0.4001,0.4051,53402,0
+FGMCR.US,D,20251117,000000,0.4121,0.43,0.351,0.3664,59731,0
+FGMCR.US,D,20251118,000000,0.395,0.399999,0.35,0.35,27482,0
+FGMCR.US,D,20251119,000000,0.375001,0.375001,0.375001,0.375001,245,0
+FGMCR.US,D,20251120,000000,0.4,0.4,0.35,0.37,33163,0
+FGMCR.US,D,20251121,000000,0.39,0.39,0.33,0.365,29958,0
+FGMCR.US,D,20251124,000000,0.37,0.39,0.37,0.39,12204,0
+FGMCR.US,D,20251125,000000,0.390002,0.390002,0.3646,0.3646,6842,0
+FGMCR.US,D,20251126,000000,0.365,0.4,0.34,0.39999,21526,0
+FGMCR.US,D,20251128,000000,0.39,0.39,0.39,0.39,130,0
+FGMCR.US,D,20251201,000000,0.352,0.3999,0.34,0.3783,24885,0
+FGMCR.US,D,20251202,000000,0.37,0.38,0.3406,0.3406,10350,0
+FGMCR.US,D,20251203,000000,0.4,0.4,0.3673,0.3673,3400,0
+FGMCR.US,D,20251204,000000,0.38,0.39,0.38,0.3834,1930,0
+FGMCR.US,D,20251205,000000,0.4,0.4,0.3622,0.3749,6443,0
+FGMCR.US,D,20251208,000000,0.4,0.4,0.38745,0.3929,9854,0
+FGMCR.US,D,20251209,000000,0.3737,0.47,0.3737,0.4,16226,0
+FGMCR.US,D,20251210,000000,0.449,0.449,0.35,0.35,19011,0
+FGMCR.US,D,20251211,000000,0.35,0.4435,0.35,0.394499,2921,0
+FGMCR.US,D,20251212,000000,0.42,0.44,0.35,0.4,29840,0
+FGMCR.US,D,20251215,000000,0.3691,0.4,0.35,0.3504,6825,0
+FGMCR.US,D,20251216,000000,0.36,0.4254,0.36,0.3856,10399,0
+FGMCR.US,D,20251217,000000,0.3901,0.3901,0.39,0.390022,6248,0
+FGMCR.US,D,20251218,000000,0.397,0.40675,0.385,0.3998,4943,0
+FGMCR.US,D,20251219,000000,0.4,0.4,0.35,0.379999,2512,0
+FGMCR.US,D,20251222,000000,0.4,0.46,0.3507,0.4092,41508,0
+FGMCR.US,D,20251223,000000,0.41,0.42,0.3602,0.4,52238,0
+FGMCR.US,D,20251224,000000,0.3625,0.3625,0.3625,0.3625,372,0
+FGMCR.US,D,20251226,000000,0.43,0.43,0.4,0.4,49923,0
+FGMCR.US,D,20251229,000000,0.4,0.45,0.4,0.4,7700,0
+FGMCR.US,D,20251230,000000,0.45,0.45,0.41,0.412,5640,0
+FGMCR.US,D,20251231,000000,0.42,0.55,0.4101,0.55,55113,0
+FGMCR.US,D,20260102,000000,0.5,0.5511,0.413,0.5118,256464,0
+FGMCR.US,D,20260105,000000,0.46,0.55,0.42,0.4511,213556,0
+FGMCR.US,D,20260106,000000,0.499999,0.54,0.4712,0.54,42832,0
+FGMCR.US,D,20260107,000000,0.5388,0.54,0.5,0.54,44569,0
+FGMCR.US,D,20260108,000000,0.54,0.59,0.5002,0.551,22314,0
+FGMCR.US,D,20260109,000000,0.59,0.59,0.5015,0.56,11962,0
+FGMCR.US,D,20260112,000000,0.5383,0.59,0.5016,0.589999,20505,0
+FGMCR.US,D,20260113,000000,0.58,0.58,0.5023,0.53,26098,0
+FGMCR.US,D,20260114,000000,0.51,0.57,0.51,0.545,7118,0
+FGMCR.US,D,20260115,000000,0.55,0.55,0.52,0.53,4813,0
+FGMCR.US,D,20260116,000000,0.55,0.55,0.51,0.5101,12699,0
+FGMCR.US,D,20260120,000000,0.5101,0.55,0.5101,0.55,10056,0
+FGMCR.US,D,20260121,000000,0.550001,0.5601,0.54,0.56,18072,0
+FGMCR.US,D,20260122,000000,0.57,0.6,0.55,0.5879,62294,0
+FGMCR.US,D,20260123,000000,0.57,0.5939,0.57,0.5939,27874,0
+FGMCR.US,D,20260126,000000,0.58,0.6,0.58,0.5999,33660,0
+FGMCR.US,D,20260127,000000,0.6025,0.65,0.6025,0.6399,24158,0
+FGMCR.US,D,20260128,000000,0.65,0.65,0.6265,0.6265,34799,0
+FGMCR.US,D,20260129,000000,0.65,0.65,0.59,0.6,155947,0
+FGMCR.US,D,20260130,000000,0.6249,0.65,0.56,0.59,26211,0
+FGMCR.US,D,20260202,000000,0.59,0.6199,0.56,0.56,140536,0
+FGMCR.US,D,20260203,000000,0.56,0.58,0.46,0.54,148751,0
+FGMCR.US,D,20260204,000000,0.54,0.55,0.49,0.5,106212,0
+FGMCR.US,D,20260205,000000,0.5,0.5,0.475,0.4999,16656,0
+FGMCR.US,D,20260206,000000,0.49,0.56,0.48,0.5592,6060,0
+FGMCR.US,D,20260209,000000,0.551,0.571,0.55,0.55,1881,0
+FGMCR.US,D,20260210,000000,0.58,0.58,0.51,0.55,14666,0
+FGMCR.US,D,20260211,000000,0.55,0.55,0.5,0.55,12309,0
+FGMCR.US,D,20260212,000000,0.5489,0.5489,0.49,0.5489,4525,0
+FGMCR.US,D,20260213,000000,0.5,0.55,0.4976,0.5479,1967,0
+FGMCR.US,D,20260217,000000,0.5479,0.5479,0.4882,0.535,6609,0
+FGMCR.US,D,20260218,000000,0.5,0.55,0.4999,0.5497,11567,0
diff --git a/daily/us/nasdaq stocks/1/fizz.us.txt b/daily/us/nasdaq stocks/1/fizz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8049f7f5ec2db80956ea808c0a864f70da65e005
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fizz.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIZZ.US,D,20050225,000000,1.6274,1.6485,1.6274,1.631,59874,0
+FIZZ.US,D,20050228,000000,1.6344,1.6836,1.631,1.6379,104692,0
+FIZZ.US,D,20050301,000000,1.659,1.666,1.631,1.6344,82113,0
+FIZZ.US,D,20050302,000000,1.6449,1.666,1.6274,1.6379,60556,0
+FIZZ.US,D,20050303,000000,1.6204,1.6379,1.6029,1.6344,50295,0
+FIZZ.US,D,20050304,000000,1.6485,1.652,1.6099,1.6485,62612,0
+FIZZ.US,D,20050307,000000,1.6554,1.6731,1.6168,1.624,35924,0
+FIZZ.US,D,20050308,000000,1.624,1.6554,1.6204,1.6204,50637,0
+FIZZ.US,D,20050309,000000,1.631,1.631,1.6029,1.6029,67059,0
+FIZZ.US,D,20050310,000000,1.6029,1.6029,1.5923,1.5923,37294,0
+FIZZ.US,D,20050311,000000,1.6099,1.6099,1.5748,1.5889,51320,0
+FIZZ.US,D,20050314,000000,1.5573,1.5748,1.5468,1.5712,62612,0
+FIZZ.US,D,20050315,000000,1.5923,1.6134,1.5468,1.5748,111877,0
+FIZZ.US,D,20050316,000000,1.5748,1.5818,1.5116,1.5116,98536,0
+FIZZ.US,D,20050317,000000,1.5258,1.5258,1.4976,1.5187,26002,0
+FIZZ.US,D,20050318,000000,1.5258,1.5258,1.4837,1.5012,106746,0
+FIZZ.US,D,20050321,000000,1.4976,1.5012,1.4976,1.5012,55425,0
+FIZZ.US,D,20050322,000000,1.5116,1.5116,1.4801,1.4801,31477,0
+FIZZ.US,D,20050323,000000,1.4801,1.4837,1.4451,1.4485,162513,0
+FIZZ.US,D,20050324,000000,1.452,1.5187,1.4485,1.5082,116668,0
+FIZZ.US,D,20050328,000000,1.5187,1.5258,1.5116,1.5187,26688,0
+FIZZ.US,D,20050329,000000,1.5362,1.5468,1.5082,1.5082,27714,0
+FIZZ.US,D,20050330,000000,1.5116,1.5258,1.5082,1.5082,30793,0
+FIZZ.US,D,20050331,000000,1.5258,1.5362,1.5082,1.5258,55084,0
+FIZZ.US,D,20050401,000000,1.5362,1.5362,1.4801,1.4801,56795,0
+FIZZ.US,D,20050404,000000,1.4801,1.4837,1.4415,1.452,34554,0
+FIZZ.US,D,20050405,000000,1.4415,1.4591,1.4345,1.4485,23949,0
+FIZZ.US,D,20050406,000000,1.4485,1.4695,1.4381,1.4695,43110,0
+FIZZ.US,D,20050407,000000,1.4626,1.4766,1.4415,1.4731,14027,0
+FIZZ.US,D,20050408,000000,1.4731,1.4731,1.4415,1.452,27714,0
+FIZZ.US,D,20050411,000000,1.4345,1.452,1.417,1.4345,61582,0
+FIZZ.US,D,20050412,000000,1.424,1.4695,1.424,1.4695,19843,0
+FIZZ.US,D,20050413,000000,1.4906,1.4976,1.4451,1.452,62612,0
+FIZZ.US,D,20050414,000000,1.4626,1.4626,1.4064,1.4064,51662,0
+FIZZ.US,D,20050415,000000,1.4345,1.4345,1.403,1.403,39003,0
+FIZZ.US,D,20050418,000000,1.3959,1.4135,1.3889,1.3995,32505,0
+FIZZ.US,D,20050419,000000,1.3995,1.4135,1.3995,1.4135,19843,0
+FIZZ.US,D,20050420,000000,1.4064,1.4135,1.3503,1.3503,81086,0
+FIZZ.US,D,20050421,000000,1.3679,1.3959,1.3574,1.3643,53030,0
+FIZZ.US,D,20050422,000000,1.3574,1.3574,1.3118,1.3293,67059,0
+FIZZ.US,D,20050425,000000,1.3398,1.3574,1.3222,1.3574,63980,0
+FIZZ.US,D,20050426,000000,1.3679,1.3679,1.3574,1.3609,51320,0
+FIZZ.US,D,20050427,000000,1.3714,1.382,1.3503,1.3574,70822,0
+FIZZ.US,D,20050428,000000,1.3433,1.3503,1.3153,1.3293,61926,0
+FIZZ.US,D,20050429,000000,1.3503,1.3574,1.3258,1.3293,48925,0
+FIZZ.US,D,20050502,000000,1.3503,1.3643,1.3468,1.3643,35580,0
+FIZZ.US,D,20050503,000000,1.3643,1.424,1.3643,1.424,66717,0
+FIZZ.US,D,20050504,000000,1.424,1.5362,1.424,1.5292,90324,0
+FIZZ.US,D,20050505,000000,1.5362,1.6029,1.5362,1.5643,101273,0
+FIZZ.US,D,20050506,000000,1.5712,1.5818,1.5327,1.5537,82455,0
+FIZZ.US,D,20050509,000000,1.5434,1.5818,1.5362,1.5748,56451,0
+FIZZ.US,D,20050510,000000,1.5748,1.5748,1.5468,1.5468,35580,0
+FIZZ.US,D,20050511,000000,1.5468,1.5712,1.5468,1.5468,27028,0
+FIZZ.US,D,20050512,000000,1.5502,1.5643,1.5468,1.5468,25660,0
+FIZZ.US,D,20050513,000000,1.5468,1.5643,1.5187,1.5292,41397,0
+FIZZ.US,D,20050516,000000,1.5468,1.5537,1.5327,1.5537,24634,0
+FIZZ.US,D,20050517,000000,1.5362,1.5468,1.5362,1.5362,13343,0
+FIZZ.US,D,20050518,000000,1.5292,1.5468,1.5292,1.5362,24293,0
+FIZZ.US,D,20050519,000000,1.5434,1.5468,1.5292,1.5327,8896,0
+FIZZ.US,D,20050520,000000,1.5258,1.5397,1.5258,1.5327,25320,0
+FIZZ.US,D,20050523,000000,1.5292,1.5468,1.5258,1.5434,26688,0
+FIZZ.US,D,20050524,000000,1.5434,1.5434,1.5258,1.5258,11633,0
+FIZZ.US,D,20050525,000000,1.5292,1.5292,1.5187,1.5187,6505,0
+FIZZ.US,D,20050526,000000,1.5012,1.5362,1.5012,1.5187,13001,0
+FIZZ.US,D,20050527,000000,1.5012,1.5327,1.5012,1.5223,18132,0
+FIZZ.US,D,20050531,000000,1.5327,1.5362,1.5223,1.5362,2733,0
+FIZZ.US,D,20050601,000000,1.5151,1.5362,1.5151,1.5327,39003,0
+FIZZ.US,D,20050602,000000,1.5187,1.5362,1.5187,1.5362,22921,0
+FIZZ.US,D,20050603,000000,1.5362,1.5362,1.5223,1.5292,44478,0
+FIZZ.US,D,20050606,000000,1.5187,1.5362,1.5187,1.5362,56111,0
+FIZZ.US,D,20050607,000000,1.5362,1.5362,1.5258,1.5258,21897,0
+FIZZ.US,D,20050608,000000,1.5187,1.5258,1.5187,1.5258,13343,0
+FIZZ.US,D,20050609,000000,1.5187,1.5258,1.5187,1.5258,11292,0
+FIZZ.US,D,20050610,000000,1.5258,1.5362,1.5187,1.5362,6842,0
+FIZZ.US,D,20050613,000000,1.5258,1.5362,1.5012,1.5187,41397,0
+FIZZ.US,D,20050614,000000,1.5082,1.5434,1.5082,1.5258,32505,0
+FIZZ.US,D,20050615,000000,1.5362,1.5468,1.5258,1.5362,49611,0
+FIZZ.US,D,20050616,000000,1.5187,1.5362,1.5187,1.5327,44820,0
+FIZZ.US,D,20050617,000000,1.5397,1.5397,1.4976,1.5116,96482,0
+FIZZ.US,D,20050620,000000,1.5012,1.5258,1.5012,1.5151,3423,0
+FIZZ.US,D,20050621,000000,1.5151,1.5187,1.5012,1.5047,6842,0
+FIZZ.US,D,20050622,000000,1.5082,1.5223,1.4976,1.4976,39003,0
+FIZZ.US,D,20050623,000000,1.5012,1.5012,1.4661,1.4801,73557,0
+FIZZ.US,D,20050624,000000,1.4801,1.5258,1.4801,1.4976,243259,0
+FIZZ.US,D,20050627,000000,1.4976,1.5151,1.4837,1.4906,117353,0
+FIZZ.US,D,20050628,000000,1.4976,1.5468,1.4976,1.5468,23949,0
+FIZZ.US,D,20050629,000000,1.5468,1.5468,1.5258,1.5362,106400,0
+FIZZ.US,D,20050630,000000,1.5258,1.5327,1.4906,1.4941,45162,0
+FIZZ.US,D,20050701,000000,1.4976,1.4976,1.4941,1.4941,8210,0
+FIZZ.US,D,20050705,000000,1.4941,1.5468,1.4871,1.5362,35924,0
+FIZZ.US,D,20050706,000000,1.5362,1.5362,1.4906,1.4906,52690,0
+FIZZ.US,D,20050707,000000,1.4906,1.4976,1.4837,1.4906,92719,0
+FIZZ.US,D,20050708,000000,1.4941,1.5362,1.4941,1.5362,89640,0
+FIZZ.US,D,20050711,000000,1.5362,1.5748,1.4941,1.5362,94429,0
+FIZZ.US,D,20050712,000000,1.5362,1.5397,1.5082,1.5362,46532,0
+FIZZ.US,D,20050713,000000,1.5362,1.5468,1.5292,1.5397,24634,0
+FIZZ.US,D,20050714,000000,1.5397,1.5537,1.5223,1.5258,17792,0
+FIZZ.US,D,20050715,000000,1.5397,1.5468,1.5397,1.5434,11633,0
+FIZZ.US,D,20050718,000000,1.5397,1.5468,1.5362,1.5434,10947,0
+FIZZ.US,D,20050719,000000,1.5362,1.5748,1.5362,1.5712,41057,0
+FIZZ.US,D,20050720,000000,1.5537,1.5712,1.5502,1.5573,35924,0
+FIZZ.US,D,20050721,000000,1.5537,1.5712,1.5362,1.5362,46532,0
+FIZZ.US,D,20050722,000000,1.5537,1.5818,1.5468,1.5748,30793,0
+FIZZ.US,D,20050725,000000,1.5748,1.5818,1.5151,1.5151,64321,0
+FIZZ.US,D,20050726,000000,1.5151,1.5537,1.5151,1.5434,18476,0
+FIZZ.US,D,20050727,000000,1.5434,1.5643,1.5292,1.5292,30109,0
+FIZZ.US,D,20050728,000000,1.5397,1.624,1.5223,1.5959,22579,0
+FIZZ.US,D,20050729,000000,1.5854,1.5889,1.5468,1.5468,39003,0
+FIZZ.US,D,20050801,000000,1.5362,1.5748,1.5362,1.5434,29081,0
+FIZZ.US,D,20050802,000000,1.5434,1.5784,1.5362,1.5784,42766,0
+FIZZ.US,D,20050803,000000,1.5712,1.5959,1.5362,1.5362,42082,0
+FIZZ.US,D,20050804,000000,1.5258,1.5362,1.4801,1.4801,137877,0
+FIZZ.US,D,20050805,000000,1.4801,1.5258,1.4695,1.4801,96140,0
+FIZZ.US,D,20050808,000000,1.4801,1.5258,1.4801,1.5258,44820,0
+FIZZ.US,D,20050809,000000,1.5258,1.5362,1.5082,1.5258,22921,0
+FIZZ.US,D,20050810,000000,1.5187,1.6414,1.5082,1.5258,140960,0
+FIZZ.US,D,20050811,000000,1.5187,1.5258,1.5047,1.5187,33186,0
+FIZZ.US,D,20050812,000000,1.5082,1.5116,1.5012,1.5012,42766,0
+FIZZ.US,D,20050815,000000,1.5012,1.5223,1.5012,1.5151,12315,0
+FIZZ.US,D,20050816,000000,1.5151,1.5151,1.4976,1.4976,34210,0
+FIZZ.US,D,20050817,000000,1.4906,1.4976,1.4871,1.4906,16764,0
+FIZZ.US,D,20050818,000000,1.4906,1.4906,1.4275,1.4345,80060,0
+FIZZ.US,D,20050819,000000,1.4626,1.4626,1.4381,1.4415,94429,0
+FIZZ.US,D,20050822,000000,1.4415,1.4415,1.4064,1.4345,46532,0
+FIZZ.US,D,20050823,000000,1.4415,1.4661,1.4415,1.4415,118379,0
+FIZZ.US,D,20050824,000000,1.4415,1.4415,1.424,1.424,101273,0
+FIZZ.US,D,20050825,000000,1.4064,1.4135,1.3293,1.3854,245996,0
+FIZZ.US,D,20050826,000000,1.4064,1.4135,1.3784,1.3959,44820,0
+FIZZ.US,D,20050829,000000,1.3959,1.4206,1.3854,1.3959,19504,0
+FIZZ.US,D,20050830,000000,1.3854,1.424,1.3749,1.424,82113,0
+FIZZ.US,D,20050831,000000,1.41,1.4556,1.4064,1.4381,18818,0
+FIZZ.US,D,20050901,000000,1.4626,1.4976,1.452,1.4906,62612,0
+FIZZ.US,D,20050902,000000,1.4871,1.4871,1.4626,1.4626,60556,0
+FIZZ.US,D,20050906,000000,1.4626,1.5082,1.4626,1.4906,56451,0
+FIZZ.US,D,20050907,000000,1.4801,1.5082,1.4801,1.4976,35240,0
+FIZZ.US,D,20050908,000000,1.4906,1.5151,1.4837,1.4837,48581,0
+FIZZ.US,D,20050909,000000,1.4837,1.5047,1.4837,1.4976,16764,0
+FIZZ.US,D,20050912,000000,1.4906,1.5187,1.4906,1.5082,45506,0
+FIZZ.US,D,20050913,000000,1.5116,1.5116,1.4906,1.4976,29081,0
+FIZZ.US,D,20050914,000000,1.4801,1.5082,1.4275,1.452,127959,0
+FIZZ.US,D,20050915,000000,1.4415,1.4451,1.4275,1.4275,31477,0
+FIZZ.US,D,20050916,000000,1.4415,1.4626,1.4275,1.4626,149854,0
+FIZZ.US,D,20050919,000000,1.4801,1.4801,1.4556,1.4591,134804,0
+FIZZ.US,D,20050920,000000,1.4626,1.4626,1.417,1.4206,47555,0
+FIZZ.US,D,20050921,000000,1.41,1.4206,1.382,1.382,75271,0
+FIZZ.US,D,20050922,000000,1.3959,1.403,1.3574,1.3854,78688,0
+FIZZ.US,D,20050923,000000,1.3784,1.3959,1.3714,1.3959,48925,0
+FIZZ.US,D,20050926,000000,1.3959,1.4135,1.382,1.41,135827,0
+FIZZ.US,D,20050927,000000,1.4064,1.4415,1.3889,1.4275,255574,0
+FIZZ.US,D,20050928,000000,1.4415,1.4415,1.3889,1.4064,85191,0
+FIZZ.US,D,20050929,000000,1.3995,1.4451,1.3995,1.4451,140960,0
+FIZZ.US,D,20050930,000000,1.382,1.4801,1.382,1.4556,96482,0
+FIZZ.US,D,20051003,000000,1.4415,1.4695,1.4415,1.4626,120431,0
+FIZZ.US,D,20051004,000000,1.4556,1.4626,1.424,1.424,22921,0
+FIZZ.US,D,20051005,000000,1.424,1.424,1.3854,1.3854,44478,0
+FIZZ.US,D,20051006,000000,1.3854,1.4064,1.3784,1.3784,137197,0
+FIZZ.US,D,20051007,000000,1.3784,1.3784,1.3609,1.3749,31477,0
+FIZZ.US,D,20051010,000000,1.3609,1.3609,1.3539,1.3539,288419,0
+FIZZ.US,D,20051011,000000,1.3679,1.431,1.3503,1.424,78688,0
+FIZZ.US,D,20051012,000000,1.4135,1.424,1.3889,1.424,30793,0
+FIZZ.US,D,20051013,000000,1.4135,1.431,1.41,1.424,53372,0
+FIZZ.US,D,20051014,000000,1.424,1.4695,1.417,1.4556,37977,0
+FIZZ.US,D,20051017,000000,1.4415,1.4591,1.424,1.424,33528,0
+FIZZ.US,D,20051018,000000,1.4415,1.4415,1.4275,1.431,42082,0
+FIZZ.US,D,20051019,000000,1.4135,1.4135,1.3995,1.3995,41397,0
+FIZZ.US,D,20051020,000000,1.382,1.382,1.3503,1.3539,40029,0
+FIZZ.US,D,20051021,000000,1.3574,1.3679,1.3398,1.3503,41057,0
+FIZZ.US,D,20051024,000000,1.3784,1.3925,1.3679,1.3889,14369,0
+FIZZ.US,D,20051025,000000,1.3959,1.3959,1.3574,1.3784,15734,0
+FIZZ.US,D,20051026,000000,1.3959,1.3995,1.3784,1.3784,11975,0
+FIZZ.US,D,20051027,000000,1.3784,1.3854,1.3258,1.3293,45506,0
+FIZZ.US,D,20051028,000000,1.3398,1.3959,1.3398,1.3959,61242,0
+FIZZ.US,D,20051031,000000,1.4906,1.4906,1.3854,1.3889,61926,0
+FIZZ.US,D,20051101,000000,1.3854,1.3995,1.3574,1.3784,14027,0
+FIZZ.US,D,20051102,000000,1.3784,1.3995,1.3749,1.3889,78006,0
+FIZZ.US,D,20051103,000000,1.3889,1.3925,1.3749,1.3749,28395,0
+FIZZ.US,D,20051104,000000,1.3643,1.424,1.3609,1.3784,22921,0
+FIZZ.US,D,20051107,000000,1.3784,1.4135,1.3784,1.382,21553,0
+FIZZ.US,D,20051108,000000,1.3749,1.3749,1.3398,1.3574,40029,0
+FIZZ.US,D,20051109,000000,1.3503,1.3959,1.3293,1.3784,17792,0
+FIZZ.US,D,20051110,000000,1.3679,1.403,1.3118,1.3995,73901,0
+FIZZ.US,D,20051111,000000,1.3995,1.417,1.3854,1.4064,26344,0
+FIZZ.US,D,20051114,000000,1.4064,1.4064,1.3889,1.3889,37977,0
+FIZZ.US,D,20051115,000000,1.3854,1.4064,1.3854,1.3959,41057,0
+FIZZ.US,D,20051116,000000,1.3889,1.3889,1.3574,1.3679,6159,0
+FIZZ.US,D,20051117,000000,1.3784,1.4064,1.3784,1.4064,19504,0
+FIZZ.US,D,20051118,000000,1.4064,1.431,1.4064,1.424,34210,0
+FIZZ.US,D,20051121,000000,1.424,1.424,1.3854,1.3959,124875,0
+FIZZ.US,D,20051122,000000,1.3749,1.4064,1.3679,1.3959,19843,0
+FIZZ.US,D,20051123,000000,1.3889,1.4064,1.3854,1.3854,53030,0
+FIZZ.US,D,20051128,000000,1.4064,1.4064,1.3222,1.3222,41397,0
+FIZZ.US,D,20051129,000000,1.3503,1.3609,1.3363,1.3609,33186,0
+FIZZ.US,D,20051130,000000,1.3749,1.403,1.3609,1.403,14369,0
+FIZZ.US,D,20051201,000000,1.403,1.4064,1.3854,1.4064,68085,0
+FIZZ.US,D,20051202,000000,1.3995,1.4064,1.3854,1.3889,48925,0
+FIZZ.US,D,20051205,000000,1.3889,1.4064,1.3889,1.3995,49951,0
+FIZZ.US,D,20051206,000000,1.4064,1.4415,1.3959,1.4064,110851,0
+FIZZ.US,D,20051207,000000,1.3995,1.4064,1.3854,1.3959,32845,0
+FIZZ.US,D,20051208,000000,1.3889,1.3959,1.3889,1.3959,29081,0
+FIZZ.US,D,20051209,000000,1.403,1.4064,1.3925,1.4064,41057,0
+FIZZ.US,D,20051212,000000,1.4064,1.4415,1.3959,1.424,76639,0
+FIZZ.US,D,20051213,000000,1.431,1.452,1.4064,1.452,98878,0
+FIZZ.US,D,20051214,000000,1.4415,1.452,1.4135,1.4345,45162,0
+FIZZ.US,D,20051215,000000,1.4415,1.4415,1.3784,1.4064,109825,0
+FIZZ.US,D,20051216,000000,1.403,1.403,1.3784,1.382,187831,0
+FIZZ.US,D,20051219,000000,1.3784,1.4135,1.3749,1.3784,266182,0
+FIZZ.US,D,20051220,000000,1.3784,1.4626,1.3679,1.4451,197065,0
+FIZZ.US,D,20051221,000000,1.4451,1.5537,1.4415,1.5362,82113,0
+FIZZ.US,D,20051222,000000,1.5537,1.5748,1.5468,1.5748,85535,0
+FIZZ.US,D,20051223,000000,1.5748,1.7257,1.5468,1.7257,140274,0
+FIZZ.US,D,20051227,000000,1.7257,1.7993,1.6976,1.7538,352740,0
+FIZZ.US,D,20051228,000000,1.7607,1.7783,1.7257,1.7502,91007,0
+FIZZ.US,D,20051229,000000,1.7327,1.7677,1.7327,1.7432,49951,0
+FIZZ.US,D,20051230,000000,1.7466,1.873,1.7327,1.8309,222046,0
+FIZZ.US,D,20060103,000000,2.0132,2.0413,1.7152,1.7152,609342,0
+FIZZ.US,D,20060104,000000,1.7152,1.7713,1.6379,1.7466,348633,0
+FIZZ.US,D,20060105,000000,1.7958,1.7958,1.6976,1.6976,252837,0
+FIZZ.US,D,20060106,000000,1.6976,1.6976,1.6485,1.6696,86902,0
+FIZZ.US,D,20060109,000000,1.6449,1.7502,1.631,1.7046,126589,0
+FIZZ.US,D,20060110,000000,1.6941,1.7116,1.6731,1.7082,45162,0
+FIZZ.US,D,20060111,000000,1.7082,1.7082,1.6414,1.6731,71848,0
+FIZZ.US,D,20060112,000000,1.7011,1.7432,1.6731,1.7187,55425,0
+FIZZ.US,D,20060113,000000,1.7327,1.7713,1.6906,1.7432,159434,0
+FIZZ.US,D,20060117,000000,1.7748,1.8694,1.7538,1.8379,506013,0
+FIZZ.US,D,20060118,000000,1.7748,1.7852,1.7116,1.7677,219652,0
+FIZZ.US,D,20060119,000000,1.7466,1.7816,1.7466,1.7677,134804,0
+FIZZ.US,D,20060120,000000,1.7748,1.7748,1.6836,1.7116,80400,0
+FIZZ.US,D,20060123,000000,1.6941,1.7713,1.6906,1.7152,86560,0
+FIZZ.US,D,20060124,000000,1.7152,1.7748,1.7116,1.7466,100245,0
+FIZZ.US,D,20060125,000000,1.7327,1.7748,1.7327,1.7713,121800,0
+FIZZ.US,D,20060126,000000,1.7607,1.8555,1.7432,1.8309,208359,0
+FIZZ.US,D,20060127,000000,1.8589,1.8764,1.8238,1.8344,361294,0
+FIZZ.US,D,20060130,000000,1.7852,1.8624,1.7502,1.7783,379770,0
+FIZZ.US,D,20060131,000000,1.7713,1.8379,1.7538,1.8027,141642,0
+FIZZ.US,D,20060201,000000,1.8274,1.8379,1.7572,1.8274,241889,0
+FIZZ.US,D,20060202,000000,1.8063,1.8379,1.7748,1.7888,167304,0
+FIZZ.US,D,20060203,000000,1.7888,1.8169,1.7362,1.7641,218624,0
+FIZZ.US,D,20060206,000000,1.7852,1.8694,1.7852,1.8309,234703,0
+FIZZ.US,D,20060207,000000,1.8203,1.9607,1.8203,1.9325,258655,0
+FIZZ.US,D,20060208,000000,1.9325,1.9572,1.866,1.9221,126589,0
+FIZZ.US,D,20060209,000000,1.9255,1.9325,1.873,1.9115,60556,0
+FIZZ.US,D,20060210,000000,1.9011,1.9186,1.873,1.9045,33186,0
+FIZZ.US,D,20060213,000000,1.894,1.9045,1.8624,1.873,115640,0
+FIZZ.US,D,20060214,000000,1.8764,1.9221,1.8764,1.9045,28395,0
+FIZZ.US,D,20060215,000000,1.894,1.9325,1.8589,1.8905,85877,0
+FIZZ.US,D,20060216,000000,1.9011,1.9115,1.8169,1.88,62270,0
+FIZZ.US,D,20060217,000000,1.9011,1.9011,1.8589,1.8589,78006,0
+FIZZ.US,D,20060221,000000,1.8624,1.8764,1.8485,1.8589,224097,0
+FIZZ.US,D,20060222,000000,1.88,1.8835,1.8449,1.8589,70480,0
+FIZZ.US,D,20060223,000000,1.8589,1.9011,1.8449,1.8694,119063,0
+FIZZ.US,D,20060224,000000,1.8694,1.88,1.8589,1.8694,87926,0
+FIZZ.US,D,20060227,000000,1.8694,1.8764,1.8379,1.8485,57137,0
+FIZZ.US,D,20060228,000000,1.8379,1.8449,1.7816,1.8027,91351,0
+FIZZ.US,D,20060301,000000,1.8134,1.9817,1.7958,1.908,234363,0
+FIZZ.US,D,20060302,000000,1.9186,1.9817,1.873,1.9536,59874,0
+FIZZ.US,D,20060303,000000,1.9325,1.9642,1.9151,1.9186,63638,0
+FIZZ.US,D,20060306,000000,1.908,1.9186,1.8485,1.8555,78006,0
+FIZZ.US,D,20060307,000000,1.8485,1.8869,1.8027,1.8485,296968,0
+FIZZ.US,D,20060308,000000,1.8379,1.8555,1.8274,1.8379,37294,0
+FIZZ.US,D,20060309,000000,1.8309,1.88,1.8309,1.866,31477,0
+FIZZ.US,D,20060310,000000,1.873,1.873,1.8379,1.8589,32161,0
+FIZZ.US,D,20060313,000000,1.8485,2.0203,1.8485,1.9325,243941,0
+FIZZ.US,D,20060314,000000,1.9325,1.9431,1.8905,1.9115,237098,0
+FIZZ.US,D,20060315,000000,1.8905,1.9642,1.88,1.9431,230258,0
+FIZZ.US,D,20060316,000000,1.9431,2.0343,1.9325,1.9607,129327,0
+FIZZ.US,D,20060317,000000,1.9607,1.9711,1.9221,1.9607,225811,0
+FIZZ.US,D,20060320,000000,1.9675,1.9711,1.9221,1.9221,150198,0
+FIZZ.US,D,20060321,000000,1.9115,1.9431,1.8975,1.8975,179963,0
+FIZZ.US,D,20060322,000000,1.9115,1.9291,1.88,1.9115,64663,0
+FIZZ.US,D,20060323,000000,1.9011,1.9747,1.8975,1.9572,107772,0
+FIZZ.US,D,20060324,000000,1.9607,2.1711,1.9607,2.087,489935,0
+FIZZ.US,D,20060327,000000,2.087,2.1922,2.0694,2.129,137877,0
+FIZZ.US,D,20060328,000000,2.1395,2.5744,2.1395,2.378,684267,0
+FIZZ.US,D,20060329,000000,2.4096,2.585,2.399,2.5253,450590,0
+FIZZ.US,D,20060330,000000,2.4973,2.6586,2.35,2.3815,486514,0
+FIZZ.US,D,20060331,000000,2.399,2.4413,2.3815,2.4166,648003,0
+FIZZ.US,D,20060403,000000,2.4166,2.4166,2.2974,2.3605,182357,0
+FIZZ.US,D,20060404,000000,2.3815,2.4306,2.3218,2.4236,1114333,0
+FIZZ.US,D,20060405,000000,2.6026,2.9707,2.6026,2.8797,10043686,0
+FIZZ.US,D,20060406,000000,2.9217,3.1286,2.8971,3.083,5353030,0
+FIZZ.US,D,20060407,000000,3.1708,3.2864,3.0899,3.1883,6151915,0
+FIZZ.US,D,20060410,000000,3.2373,3.2373,2.9217,3.0514,4044709,0
+FIZZ.US,D,20060411,000000,2.9217,2.9954,2.8198,2.8866,2179738,0
+FIZZ.US,D,20060412,000000,2.8445,2.9779,2.7989,2.8234,1426698,0
+FIZZ.US,D,20060413,000000,2.8234,2.883,2.7989,2.8304,1008953,0
+FIZZ.US,D,20060417,000000,2.8304,2.9532,2.8304,2.9146,1121516,0
+FIZZ.US,D,20060418,000000,2.9568,2.9568,2.8198,2.8971,647317,0
+FIZZ.US,D,20060419,000000,2.8585,2.9041,2.8375,2.9041,864574,0
+FIZZ.US,D,20060420,000000,2.8797,3.076,2.8585,3.076,1315845,0
+FIZZ.US,D,20060421,000000,3.097,3.1847,3.0058,3.1391,1320978,0
+FIZZ.US,D,20060424,000000,3.1532,3.1532,3.0479,3.076,637737,0
+FIZZ.US,D,20060425,000000,3.076,3.076,3.0058,3.0725,445801,0
+FIZZ.US,D,20060426,000000,3.1251,3.2092,3.0374,3.1637,1108173,0
+FIZZ.US,D,20060427,000000,3.1741,3.339,3.0794,3.318,1514287,0
+FIZZ.US,D,20060428,000000,3.1356,3.339,3.1356,3.2058,900154,0
+FIZZ.US,D,20060501,000000,3.2373,3.3075,3.2163,3.2303,658611,0
+FIZZ.US,D,20060502,000000,3.2759,3.2864,3.1952,3.2197,540573,0
+FIZZ.US,D,20060503,000000,3.2163,3.2759,3.2128,3.2583,394139,0
+FIZZ.US,D,20060504,000000,3.2373,3.4127,3.2373,3.3742,1249814,0
+FIZZ.US,D,20060505,000000,3.4127,3.4127,3.2373,3.2725,887837,0
+FIZZ.US,D,20060508,000000,3.2725,3.2725,3.0585,3.1076,1424645,0
+FIZZ.US,D,20060509,000000,3.2092,3.2373,3.1497,3.1917,804355,0
+FIZZ.US,D,20060510,000000,3.1812,3.2128,3.1321,3.1532,551863,0
+FIZZ.US,D,20060511,000000,3.1356,3.1356,2.9954,3.0268,849861,0
+FIZZ.US,D,20060512,000000,3.0164,3.0199,2.8585,2.9568,725667,0
+FIZZ.US,D,20060515,000000,2.9217,2.9427,2.8515,2.8901,433828,0
+FIZZ.US,D,20060516,000000,2.8585,2.9217,2.8585,2.9076,320237,0
+FIZZ.US,D,20060517,000000,3.0024,3.0024,2.8095,2.9252,631239,0
+FIZZ.US,D,20060518,000000,2.9217,3.0024,2.7603,2.8095,414666,0
+FIZZ.US,D,20060519,000000,2.8095,2.8585,2.6937,2.7884,526542,0
+FIZZ.US,D,20060522,000000,2.7884,2.7989,2.6796,2.7778,597708,0
+FIZZ.US,D,20060523,000000,2.7778,2.8654,2.7358,2.7498,291842,0
+FIZZ.US,D,20060524,000000,2.7147,2.7673,2.62,2.6902,469408,0
+FIZZ.US,D,20060525,000000,2.6726,2.7603,2.6516,2.7534,455723,0
+FIZZ.US,D,20060526,000000,2.7673,2.8198,2.7534,2.7673,125564,0
+FIZZ.US,D,20060530,000000,2.7323,2.7323,2.6516,2.6761,327422,0
+FIZZ.US,D,20060531,000000,2.6831,2.7568,2.6726,2.7182,248048,0
+FIZZ.US,D,20060601,000000,2.7147,2.9638,2.6867,2.9462,602837,0
+FIZZ.US,D,20060602,000000,2.9532,3.1602,2.9427,3.0304,794776,0
+FIZZ.US,D,20060605,000000,3.0304,3.0585,2.869,2.869,354110,0
+FIZZ.US,D,20060606,000000,2.869,2.883,2.7778,2.8654,233679,0
+FIZZ.US,D,20060607,000000,2.883,2.9182,2.8198,2.8515,263444,0
+FIZZ.US,D,20060608,000000,2.8304,2.8304,2.6937,2.7464,326738,0
+FIZZ.US,D,20060609,000000,2.7253,2.7884,2.7217,2.7498,237098,0
+FIZZ.US,D,20060612,000000,2.7182,2.7568,2.6726,2.6726,373609,0
+FIZZ.US,D,20060613,000000,2.6621,2.6621,2.5043,2.5288,451618,0
+FIZZ.US,D,20060614,000000,2.4973,2.5675,2.4516,2.4587,383875,0
+FIZZ.US,D,20060615,000000,2.4833,2.5955,2.4622,2.5885,266521,0
+FIZZ.US,D,20060616,000000,2.5919,2.6937,2.4833,2.5148,599076,0
+FIZZ.US,D,20060619,000000,2.5148,2.5499,2.4691,2.4763,151566,0
+FIZZ.US,D,20060620,000000,2.4763,2.5253,2.4763,2.5077,122142,0
+FIZZ.US,D,20060621,000000,2.5043,2.599,2.4973,2.5675,180991,0
+FIZZ.US,D,20060622,000000,2.5675,2.6937,2.5569,2.634,358559,0
+FIZZ.US,D,20060623,000000,2.613,2.7217,2.5955,2.6621,220334,0
+FIZZ.US,D,20060626,000000,2.6902,2.7884,2.6621,2.7814,214861,0
+FIZZ.US,D,20060627,000000,2.7989,2.8165,2.7042,2.7848,338713,0
+FIZZ.US,D,20060628,000000,2.7989,2.8023,2.6937,2.7673,131722,0
+FIZZ.US,D,20060629,000000,2.7673,3.0093,2.7639,3.0058,408509,0
+FIZZ.US,D,20060630,000000,2.9532,3.1005,2.9357,2.9954,739350,0
+FIZZ.US,D,20060703,000000,2.9743,3.0339,2.9532,3.0058,165248,0
+FIZZ.US,D,20060705,000000,3.0058,3.1777,3.0058,3.1741,561782,0
+FIZZ.US,D,20060706,000000,3.1883,3.2935,3.1741,3.2618,669554,0
+FIZZ.US,D,20060707,000000,3.283,3.283,3.1216,3.1251,307578,0
+FIZZ.US,D,20060710,000000,3.1391,3.1741,3.0409,3.1391,257286,0
+FIZZ.US,D,20060711,000000,3.1391,3.1777,3.0479,3.1637,359585,0
+FIZZ.US,D,20060712,000000,3.1427,3.3811,3.062,3.3531,740034,0
+FIZZ.US,D,20060713,000000,3.3495,3.6547,3.1847,3.539,1728806,0
+FIZZ.US,D,20060714,000000,3.6091,3.6652,3.3636,3.5284,1554657,0
+FIZZ.US,D,20060717,000000,3.5284,3.5986,3.3777,3.3917,630897,0
+FIZZ.US,D,20060718,000000,3.4232,3.4759,3.2514,3.325,794096,0
+FIZZ.US,D,20060719,000000,3.283,3.3917,3.2583,3.29,1235102,0
+FIZZ.US,D,20060720,000000,3.2689,3.325,3.2514,3.2583,754063,0
+FIZZ.US,D,20060721,000000,3.2618,3.318,3.1356,3.2759,501570,0
+FIZZ.US,D,20060724,000000,3.318,3.4338,3.2759,3.339,876889,0
+FIZZ.US,D,20060725,000000,3.4442,3.4442,3.2969,3.3075,906312,0
+FIZZ.US,D,20060726,000000,3.36,3.3811,3.2794,3.3706,817701,0
+FIZZ.US,D,20060727,000000,3.3706,3.539,3.3706,3.4863,895709,0
+FIZZ.US,D,20060728,000000,3.504,3.5495,3.3952,3.4653,555966,0
+FIZZ.US,D,20060731,000000,3.4653,3.4653,3.3706,3.4373,455723,0
+FIZZ.US,D,20060801,000000,3.4373,3.4653,3.318,3.3531,546048,0
+FIZZ.US,D,20060802,000000,3.4021,3.5109,3.367,3.4898,611395,0
+FIZZ.US,D,20060803,000000,3.4653,3.5284,3.4267,3.4898,456406,0
+FIZZ.US,D,20060804,000000,3.4898,3.6126,3.4442,3.4793,883048,0
+FIZZ.US,D,20060807,000000,3.4829,3.4829,3.1391,3.1461,1474939,0
+FIZZ.US,D,20060808,000000,3.1321,3.1391,3.0304,3.0899,664081,0
+FIZZ.US,D,20060809,000000,3.111,3.1777,3.0725,3.1497,436565,0
+FIZZ.US,D,20060810,000000,3.1427,3.36,3.1216,3.332,702743,0
+FIZZ.US,D,20060811,000000,3.325,3.339,3.2058,3.3286,825913,0
+FIZZ.US,D,20060814,000000,3.339,3.3777,3.318,3.3531,522779,0
+FIZZ.US,D,20060815,000000,3.3811,3.3881,3.3531,3.3742,626790,0
+FIZZ.US,D,20060816,000000,3.3811,3.3811,3.2408,3.3461,570339,0
+FIZZ.US,D,20060817,000000,3.3706,3.3706,3.3145,3.3214,344872,0
+FIZZ.US,D,20060818,000000,3.325,3.36,3.2935,3.304,239152,0
+FIZZ.US,D,20060821,000000,3.283,3.283,3.1637,3.2022,286709,0
+FIZZ.US,D,20060822,000000,3.1988,3.2479,3.1637,3.1988,319895,0
+FIZZ.US,D,20060823,000000,3.1988,3.1988,3.1251,3.1532,359241,0
+FIZZ.US,D,20060824,000000,3.1321,3.2092,3.1321,3.2092,254206,0
+FIZZ.US,D,20060825,000000,3.2092,3.2092,3.1637,3.1637,214517,0
+FIZZ.US,D,20060828,000000,3.1532,3.1532,2.9954,3.0093,598052,0
+FIZZ.US,D,20060829,000000,3.0093,3.0655,2.9779,3.0164,563152,0
+FIZZ.US,D,20060830,000000,3.0164,3.0794,3.0164,3.0514,274050,0
+FIZZ.US,D,20060831,000000,3.0199,3.0479,2.9322,2.9357,384561,0
+FIZZ.US,D,20060901,000000,2.9252,3.0339,2.9252,2.9918,446143,0
+FIZZ.US,D,20060905,000000,2.9954,3.0725,2.9954,3.069,464619,0
+FIZZ.US,D,20060906,000000,2.9848,3.0268,2.9743,2.9813,373267,0
+FIZZ.US,D,20060907,000000,2.9322,2.9357,2.7673,2.7814,758854,0
+FIZZ.US,D,20060908,000000,2.869,2.869,2.7464,2.7603,708215,0
+FIZZ.US,D,20060911,000000,2.7603,2.7603,2.6411,2.7217,1011009,0
+FIZZ.US,D,20060912,000000,2.7147,2.7147,2.634,2.6831,433484,0
+FIZZ.US,D,20060913,000000,2.6831,2.7464,2.6796,2.7042,339739,0
+FIZZ.US,D,20060914,000000,2.6937,2.6937,2.613,2.613,445801,0
+FIZZ.US,D,20060915,000000,2.627,2.6516,2.6026,2.6095,450590,0
+FIZZ.US,D,20060918,000000,2.6095,2.6445,2.5675,2.585,334950,0
+FIZZ.US,D,20060919,000000,2.627,2.6516,2.5675,2.5709,301078,0
+FIZZ.US,D,20060920,000000,2.5744,2.6516,2.5744,2.6095,422196,0
+FIZZ.US,D,20060921,000000,2.613,2.6445,2.5744,2.5885,385587,0
+FIZZ.US,D,20060922,000000,2.5955,2.613,2.5779,2.599,241889,0
+FIZZ.US,D,20060925,000000,2.5885,2.6306,2.5253,2.5464,345898,0
+FIZZ.US,D,20060926,000000,2.5464,2.5604,2.5113,2.5499,280208,0
+FIZZ.US,D,20060927,000000,2.5358,2.5464,2.4377,2.4516,671612,0
+FIZZ.US,D,20060928,000000,2.4516,2.5043,2.4516,2.4973,278841,0
+FIZZ.US,D,20060929,000000,2.5043,2.5219,2.4763,2.4867,338373,0
+FIZZ.US,D,20061002,000000,2.4061,2.4973,2.3394,2.3394,610365,0
+FIZZ.US,D,20061003,000000,2.3254,2.3921,2.2729,2.3464,632951,0
+FIZZ.US,D,20061004,000000,2.3675,2.5253,2.3675,2.5148,499515,0
+FIZZ.US,D,20061005,000000,2.5148,2.5253,2.4552,2.4937,277815,0
+FIZZ.US,D,20061006,000000,2.4937,2.4973,2.4096,2.413,334262,0
+FIZZ.US,D,20061009,000000,2.3605,2.3921,2.3605,2.3851,408509,0
+FIZZ.US,D,20061010,000000,2.399,2.4025,2.3605,2.399,111877,0
+FIZZ.US,D,20061011,000000,2.399,2.4096,2.3605,2.371,178249,0
+FIZZ.US,D,20061012,000000,2.3745,2.399,2.3289,2.3921,371560,0
+FIZZ.US,D,20061013,000000,2.3921,2.4202,2.3639,2.3851,390717,0
+FIZZ.US,D,20061016,000000,2.3815,2.5358,2.3815,2.5043,324686,0
+FIZZ.US,D,20061017,000000,2.4727,2.4937,2.4271,2.4691,430748,0
+FIZZ.US,D,20061018,000000,2.4727,2.5148,2.4727,2.4937,254546,0
+FIZZ.US,D,20061019,000000,2.4937,2.5569,2.4937,2.5499,196727,0
+FIZZ.US,D,20061020,000000,2.5885,2.5885,2.4973,2.5008,208019,0
+FIZZ.US,D,20061023,000000,2.4973,2.4973,2.4552,2.4797,282944,0
+FIZZ.US,D,20061024,000000,2.4622,2.4937,2.4061,2.4622,392771,0
+FIZZ.US,D,20061025,000000,2.4622,2.5288,2.4413,2.5043,286367,0
+FIZZ.US,D,20061026,000000,2.5288,2.5533,2.4867,2.5499,176200,0
+FIZZ.US,D,20061027,000000,2.5358,2.5393,2.4833,2.5043,247020,0
+FIZZ.US,D,20061030,000000,2.4622,2.4902,2.3921,2.3921,231965,0
+FIZZ.US,D,20061031,000000,2.3851,2.4271,2.3851,2.3921,333924,0
+FIZZ.US,D,20061101,000000,2.3921,2.4763,2.3815,2.4516,405428,0
+FIZZ.US,D,20061102,000000,2.4271,2.4271,2.35,2.35,299368,0
+FIZZ.US,D,20061103,000000,2.3605,2.4166,2.3535,2.4025,233335,0
+FIZZ.US,D,20061106,000000,2.4025,2.4481,2.3885,2.4377,248390,0
+FIZZ.US,D,20061107,000000,2.4096,2.4516,2.3815,2.4306,219652,0
+FIZZ.US,D,20061108,000000,2.4096,2.5043,2.399,2.4867,255232,0
+FIZZ.US,D,20061109,000000,2.4867,2.5464,2.4481,2.5183,427667,0
+FIZZ.US,D,20061110,000000,2.5043,2.5253,2.4691,2.5183,321949,0
+FIZZ.US,D,20061113,000000,2.5077,2.5358,2.4763,2.5043,117353,0
+FIZZ.US,D,20061114,000000,2.5043,2.5148,2.413,2.4481,307922,0
+FIZZ.US,D,20061115,000000,2.4413,2.5077,2.4306,2.5077,419799,0
+FIZZ.US,D,20061116,000000,2.5077,2.5288,2.4516,2.4797,408851,0
+FIZZ.US,D,20061117,000000,2.4833,2.5183,2.4413,2.5077,267891,0
+FIZZ.US,D,20061120,000000,2.5008,2.5358,2.4691,2.5183,265840,0
+FIZZ.US,D,20061121,000000,2.5043,2.5569,2.5043,2.5358,308946,0
+FIZZ.US,D,20061122,000000,2.5464,2.5744,2.5183,2.5569,115300,0
+FIZZ.US,D,20061124,000000,2.5288,2.6586,2.5288,2.6516,208359,0
+FIZZ.US,D,20061127,000000,2.6516,2.7323,2.6375,2.7113,483092,0
+FIZZ.US,D,20061128,000000,2.7288,2.7288,2.6726,2.6831,1245368,0
+FIZZ.US,D,20061129,000000,2.6831,2.7358,2.6656,2.6972,430748,0
+FIZZ.US,D,20061130,000000,2.6972,2.7147,2.613,2.6375,324345,0
+FIZZ.US,D,20061201,000000,2.6306,2.6306,2.5393,2.5815,211096,0
+FIZZ.US,D,20061204,000000,2.5815,2.6796,2.5709,2.6375,294921,0
+FIZZ.US,D,20061205,000000,2.6516,3.0129,2.6516,2.9707,1027769,0
+FIZZ.US,D,20061206,000000,2.9707,2.9707,2.876,2.8866,642186,0
+FIZZ.US,D,20061207,000000,2.8901,2.9252,2.869,2.8726,386610,0
+FIZZ.US,D,20061208,000000,2.869,2.9252,2.862,2.8866,295945,0
+FIZZ.US,D,20061211,000000,2.8585,2.9707,2.8585,2.9217,372586,0
+FIZZ.US,D,20061212,000000,2.9217,3.0199,2.8797,2.9146,260707,0
+FIZZ.US,D,20061213,000000,2.8797,2.883,2.7464,2.8585,838228,0
+FIZZ.US,D,20061214,000000,2.8375,2.876,2.8375,2.869,337685,0
+FIZZ.US,D,20061215,000000,2.869,2.883,2.7989,2.8129,402351,0
+FIZZ.US,D,20061218,000000,2.792,2.8129,2.6867,2.7113,375663,0
+FIZZ.US,D,20061219,000000,2.6937,2.8165,2.599,2.7989,424246,0
+FIZZ.US,D,20061220,000000,2.7989,2.883,2.7989,2.8515,256942,0
+FIZZ.US,D,20061221,000000,2.8375,2.869,2.8375,2.8515,350686,0
+FIZZ.US,D,20061222,000000,2.8515,2.8515,2.7147,2.8095,229572,0
+FIZZ.US,D,20061226,000000,2.7884,2.8375,2.7744,2.8375,349663,0
+FIZZ.US,D,20061227,000000,2.8585,2.9427,2.8479,2.9217,302785,0
+FIZZ.US,D,20061228,000000,2.9006,2.9743,2.869,2.9603,208701,0
+FIZZ.US,D,20061229,000000,2.9532,2.9848,2.8797,2.9287,589836,0
+FIZZ.US,D,20070103,000000,2.9427,2.9427,2.7989,2.8585,754063,0
+FIZZ.US,D,20070104,000000,2.8585,2.8585,2.7989,2.8095,350005,0
+FIZZ.US,D,20070105,000000,2.7954,2.9111,2.7392,2.7498,247020,0
+FIZZ.US,D,20070108,000000,2.7147,2.7323,2.6516,2.655,312369,0
+FIZZ.US,D,20070109,000000,2.6516,2.6937,2.62,2.6621,138565,0
+FIZZ.US,D,20070110,000000,2.6445,2.6726,2.6236,2.6375,204256,0
+FIZZ.US,D,20070111,000000,2.7147,2.792,2.7147,2.7778,259337,0
+FIZZ.US,D,20070112,000000,2.7709,2.876,2.7464,2.7989,271657,0
+FIZZ.US,D,20070116,000000,2.8129,2.827,2.7989,2.8095,253864,0
+FIZZ.US,D,20070117,000000,2.7989,3.083,2.7989,3.0304,480355,0
+FIZZ.US,D,20070118,000000,3.0304,3.1952,3.0304,3.1181,574784,0
+FIZZ.US,D,20070119,000000,3.1181,3.1181,2.9568,2.9988,232653,0
+FIZZ.US,D,20070122,000000,2.9779,3.0164,2.9568,2.9568,186464,0
+FIZZ.US,D,20070123,000000,2.9568,2.9988,2.9357,2.9568,208359,0
+FIZZ.US,D,20070124,000000,2.9673,3.0268,2.9322,2.9462,180647,0
+FIZZ.US,D,20070125,000000,2.9638,2.9707,2.8479,2.8479,190227,0
+FIZZ.US,D,20070126,000000,2.8479,2.9006,2.8479,2.9006,119063,0
+FIZZ.US,D,20070129,000000,2.8866,2.9638,2.8654,2.9322,257967,0
+FIZZ.US,D,20070130,000000,2.9427,2.9848,2.8901,2.9322,97166,0
+FIZZ.US,D,20070131,000000,2.9217,2.9638,2.9111,2.9568,154989,0
+FIZZ.US,D,20070201,000000,2.9532,2.9988,2.8654,2.869,113246,0
+FIZZ.US,D,20070202,000000,2.869,2.9076,2.8409,2.8445,54058,0
+FIZZ.US,D,20070205,000000,2.8234,2.9006,2.7954,2.8971,165934,0
+FIZZ.US,D,20070206,000000,2.883,2.8936,2.8165,2.8198,119401,0
+FIZZ.US,D,20070207,000000,2.8198,2.8375,2.7534,2.7744,301078,0
+FIZZ.US,D,20070208,000000,2.7989,2.7989,2.7744,2.7954,149512,0
+FIZZ.US,D,20070209,000000,2.7884,2.876,2.7884,2.8409,135827,0
+FIZZ.US,D,20070212,000000,2.8585,2.8585,2.8095,2.8551,193650,0
+FIZZ.US,D,20070213,000000,2.8515,2.8515,2.8198,2.827,219306,0
+FIZZ.US,D,20070214,000000,2.8234,2.869,2.8198,2.8445,153961,0
+FIZZ.US,D,20070215,000000,2.8304,2.869,2.8198,2.8234,140960,0
+FIZZ.US,D,20070216,000000,2.8234,2.8341,2.7778,2.8304,90324,0
+FIZZ.US,D,20070220,000000,2.8129,2.8198,2.7673,2.8198,125220,0
+FIZZ.US,D,20070221,000000,2.7884,2.8901,2.7848,2.869,108799,0
+FIZZ.US,D,20070222,000000,2.8901,2.9322,2.827,2.9252,130010,0
+FIZZ.US,D,20070223,000000,2.9252,2.9532,2.8797,2.9182,177910,0
+FIZZ.US,D,20070226,000000,2.9111,2.9146,2.8585,2.8971,114272,0
+FIZZ.US,D,20070227,000000,2.8797,2.8797,2.7042,2.7288,410219,0
+FIZZ.US,D,20070228,000000,2.7042,2.7358,2.6831,2.7253,401323,0
+FIZZ.US,D,20070301,000000,2.7217,2.869,2.7147,2.869,413298,0
+FIZZ.US,D,20070302,000000,2.8479,2.876,2.7042,2.7358,247020,0
+FIZZ.US,D,20070305,000000,2.7147,2.7709,2.6937,2.7428,209045,0
+FIZZ.US,D,20070306,000000,2.7428,2.8234,2.7358,2.792,307578,0
+FIZZ.US,D,20070307,000000,2.7814,2.7814,2.7147,2.7464,141988,0
+FIZZ.US,D,20070308,000000,2.7568,2.7744,2.7358,2.7534,147805,0
+FIZZ.US,D,20070309,000000,2.7989,3.0024,2.7989,2.9638,493354,0
+FIZZ.US,D,20070312,000000,2.9743,3.1532,2.9743,3.1076,409875,0
+FIZZ.US,D,20070313,000000,3.111,3.2479,3.0024,3.0409,531333,0
+FIZZ.US,D,20070314,000000,3.0479,3.1952,2.9568,3.1321,562810,0
+FIZZ.US,D,20070315,000000,3.1321,3.1497,3.0444,3.1391,355135,0
+FIZZ.US,D,20070316,000000,3.1427,3.1637,3.0725,3.1286,419453,0
+FIZZ.US,D,20070319,000000,3.1391,3.304,3.1391,3.2233,401323,0
+FIZZ.US,D,20070320,000000,3.2267,3.332,3.2233,3.3075,308946,0
+FIZZ.US,D,20070321,000000,3.318,3.4618,3.3005,3.4373,840965,0
+FIZZ.US,D,20070322,000000,3.4829,3.5705,3.4618,3.5636,1214235,0
+FIZZ.US,D,20070323,000000,3.6056,3.6056,3.2935,3.367,475908,0
+FIZZ.US,D,20070326,000000,3.3706,3.5355,3.3075,3.4968,488227,0
+FIZZ.US,D,20070327,000000,3.4793,3.5284,3.4338,3.4968,314421,0
+FIZZ.US,D,20070328,000000,3.4934,3.5144,3.4759,3.4898,526542,0
+FIZZ.US,D,20070329,000000,3.5179,3.5705,3.4829,3.567,419453,0
+FIZZ.US,D,20070330,000000,3.567,3.6618,3.4478,3.6618,914527,0
+FIZZ.US,D,20070402,000000,3.6652,3.7633,3.6512,3.6793,352056,0
+FIZZ.US,D,20070403,000000,3.7003,3.7563,3.6371,3.6371,308260,0
+FIZZ.US,D,20070404,000000,3.6371,3.7354,3.6371,3.7108,403718,0
+FIZZ.US,D,20070405,000000,3.7249,3.7354,3.6863,3.6968,304157,0
+FIZZ.US,D,20070409,000000,3.6652,3.7249,3.5775,3.6688,474540,0
+FIZZ.US,D,20070410,000000,3.6371,3.6547,3.5811,3.5811,307236,0
+FIZZ.US,D,20070411,000000,3.5811,3.5986,3.4303,3.4688,281234,0
+FIZZ.US,D,20070412,000000,3.4829,3.6021,3.4793,3.56,228544,0
+FIZZ.US,D,20070413,000000,3.5775,3.6582,3.5284,3.5775,459144,0
+FIZZ.US,D,20070416,000000,3.5986,3.6968,3.5986,3.6688,470777,0
+FIZZ.US,D,20070417,000000,3.6827,3.7038,3.539,3.5986,244285,0
+FIZZ.US,D,20070418,000000,3.5986,3.6232,3.5424,3.5495,242573,0
+FIZZ.US,D,20070419,000000,3.5179,3.5179,3.4688,3.5004,1834522,0
+FIZZ.US,D,20070420,000000,3.5319,3.5495,3.4688,3.5355,309969,0
+FIZZ.US,D,20070423,000000,3.5249,3.5355,3.4442,3.4898,150540,0
+FIZZ.US,D,20070424,000000,3.4898,3.5144,3.3706,3.3706,368137,0
+FIZZ.US,D,20070425,000000,3.3811,3.4127,3.36,3.3881,264126,0
+FIZZ.US,D,20070426,000000,3.3917,3.4198,3.2969,3.3777,386268,0
+FIZZ.US,D,20070427,000000,3.3636,3.367,3.2794,3.2864,175174,0
+FIZZ.US,D,20070430,000000,3.283,3.283,3.2163,3.2479,1919373,0
+FIZZ.US,D,20070501,000000,3.2479,3.2864,3.1847,3.2759,189883,0
+FIZZ.US,D,20070502,000000,3.2969,3.325,3.2654,3.318,143014,0
+FIZZ.US,D,20070503,000000,3.339,3.4442,3.311,3.3811,364031,0
+FIZZ.US,D,20070504,000000,3.3811,3.3881,3.111,3.1356,372925,0
+FIZZ.US,D,20070507,000000,3.111,3.311,3.1041,3.2408,278497,0
+FIZZ.US,D,20070508,000000,3.2303,3.2303,3.1145,3.1427,199809,0
+FIZZ.US,D,20070509,000000,3.1356,3.1637,3.097,3.1076,138906,0
+FIZZ.US,D,20070510,000000,3.2092,3.2092,3.0129,3.0129,291156,0
+FIZZ.US,D,20070511,000000,3.0129,3.1427,3.0058,3.1181,231626,0
+FIZZ.US,D,20070514,000000,3.1216,3.1216,2.9638,2.9743,234703,0
+FIZZ.US,D,20070515,000000,2.9743,3.0514,2.9707,3.0164,208359,0
+FIZZ.US,D,20070516,000000,3.0164,3.076,3.0058,3.0268,139932,0
+FIZZ.US,D,20070517,000000,3.0164,3.0234,2.9041,2.9252,190227,0
+FIZZ.US,D,20070518,000000,2.9252,3.083,2.883,3.0725,308946,0
+FIZZ.US,D,20070521,000000,3.0725,3.097,2.9988,3.0514,211238,0
+FIZZ.US,D,20070522,000000,3.0479,3.0479,2.9006,2.9146,221360,0
+FIZZ.US,D,20070523,000000,2.9006,3.0899,2.9006,3.0549,496096,0
+FIZZ.US,D,20070524,000000,3.0549,3.0794,2.9568,2.9673,240519,0
+FIZZ.US,D,20070525,000000,2.9882,3.318,2.9779,3.3075,660660,0
+FIZZ.US,D,20070529,000000,3.3811,3.4512,3.3495,3.3952,511492,0
+FIZZ.US,D,20070530,000000,3.3952,3.4162,3.3461,3.4127,280548,0
+FIZZ.US,D,20070531,000000,3.6337,3.6688,3.4863,3.5004,824258,0
+FIZZ.US,D,20070601,000000,3.5705,3.5705,3.4688,3.5109,324742,0
+FIZZ.US,D,20070604,000000,3.5319,3.5319,3.4198,3.4408,187317,0
+FIZZ.US,D,20070605,000000,3.4338,3.4338,3.2935,3.304,255171,0
+FIZZ.US,D,20070606,000000,3.29,3.3005,3.2583,3.29,166790,0
+FIZZ.US,D,20070607,000000,3.283,3.3075,3.1952,3.1988,214972,0
+FIZZ.US,D,20070608,000000,3.1952,3.2128,3.1391,3.1777,124875,0
+FIZZ.US,D,20070611,000000,3.1777,3.2022,3.1356,3.1497,131149,0
+FIZZ.US,D,20070612,000000,3.1672,3.2689,3.0585,3.1637,127144,0
+FIZZ.US,D,20070613,000000,3.097,3.2267,3.0655,3.1497,104176,0
+FIZZ.US,D,20070614,000000,3.1988,3.2197,3.1076,3.2128,241649,0
+FIZZ.US,D,20070615,000000,3.3005,3.3005,3.1812,3.2618,220924,0
+FIZZ.US,D,20070618,000000,3.318,3.3952,3.283,3.311,152581,0
+FIZZ.US,D,20070619,000000,3.3075,3.3952,3.2583,3.2759,98814,0
+FIZZ.US,D,20070620,000000,3.3214,3.3214,3.1708,3.1708,206723,0
+FIZZ.US,D,20070621,000000,3.1427,3.1741,2.9988,3.0058,416976,0
+FIZZ.US,D,20070622,000000,3.0129,3.1005,2.9182,2.9322,500526,0
+FIZZ.US,D,20070625,000000,2.9462,3.0234,2.9427,2.9848,546365,0
+FIZZ.US,D,20070626,000000,3.0409,3.1076,2.9848,2.9954,323601,0
+FIZZ.US,D,20070627,000000,2.9954,3.1181,2.9146,2.9743,463521,0
+FIZZ.US,D,20070628,000000,2.9603,3.0514,2.8726,2.9497,572426,0
+FIZZ.US,D,20070629,000000,2.9954,3.0339,2.8341,2.883,487686,0
+FIZZ.US,D,20070702,000000,2.9217,2.9673,2.9041,2.9252,307591,0
+FIZZ.US,D,20070703,000000,2.9988,2.9988,2.8551,2.8797,193228,0
+FIZZ.US,D,20070705,000000,2.8797,2.8797,2.8129,2.8198,472888,0
+FIZZ.US,D,20070706,000000,2.8165,2.8551,2.7989,2.8304,503579,0
+FIZZ.US,D,20070709,000000,2.8304,2.9954,2.8304,2.9146,344326,0
+FIZZ.US,D,20070710,000000,2.8866,2.9287,2.8304,2.869,211914,0
+FIZZ.US,D,20070711,000000,2.8797,3.0199,2.8585,3.0129,492016,0
+FIZZ.US,D,20070712,000000,3.0444,3.1181,3.0058,3.1181,462882,0
+FIZZ.US,D,20070713,000000,3.1216,3.1251,3.0444,3.0935,453771,0
+FIZZ.US,D,20070716,000000,3.1005,3.1005,2.9322,2.9743,745432,0
+FIZZ.US,D,20070717,000000,2.9954,3.0058,2.9076,3.0024,509628,0
+FIZZ.US,D,20070718,000000,3.0199,3.0199,2.862,2.9111,700806,0
+FIZZ.US,D,20070719,000000,2.9532,2.9638,2.8198,2.8375,797615,0
+FIZZ.US,D,20070720,000000,2.8198,2.8409,2.7673,2.792,917496,0
+FIZZ.US,D,20070723,000000,2.7954,2.8198,2.6831,2.7113,870873,0
+FIZZ.US,D,20070724,000000,2.6902,2.7603,2.634,2.6796,1165991,0
+FIZZ.US,D,20070725,000000,2.6867,2.7147,2.6516,2.6761,812684,0
+FIZZ.US,D,20070726,000000,2.6937,2.7007,2.5219,2.6411,971902,0
+FIZZ.US,D,20070727,000000,2.7042,2.7113,2.6095,2.6165,477184,0
+FIZZ.US,D,20070730,000000,2.6481,2.7288,2.5919,2.7113,422515,0
+FIZZ.US,D,20070731,000000,2.7323,2.7323,2.6761,2.6831,542636,0
+FIZZ.US,D,20070801,000000,2.6796,2.6831,2.5919,2.627,276256,0
+FIZZ.US,D,20070802,000000,2.634,2.6796,2.585,2.634,235265,0
+FIZZ.US,D,20070803,000000,2.6165,2.6165,2.4937,2.5077,530066,0
+FIZZ.US,D,20070806,000000,2.4973,2.6831,2.4973,2.6586,789632,0
+FIZZ.US,D,20070807,000000,2.6481,2.6481,2.5288,2.613,832439,0
+FIZZ.US,D,20070808,000000,2.6306,2.6937,2.5779,2.6375,959956,0
+FIZZ.US,D,20070809,000000,2.5744,2.6411,2.5709,2.6026,381781,0
+FIZZ.US,D,20070810,000000,2.5533,2.6692,2.5428,2.6236,518536,0
+FIZZ.US,D,20070813,000000,2.6236,2.627,2.6026,2.62,405910,0
+FIZZ.US,D,20070814,000000,2.6165,2.6692,2.5885,2.5919,190603,0
+FIZZ.US,D,20070815,000000,2.6095,2.6236,2.5779,2.5779,199981,0
+FIZZ.US,D,20070816,000000,2.6306,2.6306,2.5604,2.6236,253678,0
+FIZZ.US,D,20070817,000000,2.7007,2.7113,2.613,2.6761,440118,0
+FIZZ.US,D,20070820,000000,2.7078,2.7113,2.5709,2.6095,369011,0
+FIZZ.US,D,20070821,000000,2.5533,2.62,2.5393,2.5919,132892,0
+FIZZ.US,D,20070822,000000,2.613,2.8165,2.6026,2.7744,598515,0
+FIZZ.US,D,20070823,000000,2.7778,2.792,2.7253,2.7392,209202,0
+FIZZ.US,D,20070824,000000,2.7042,2.8059,2.7042,2.7603,134812,0
+FIZZ.US,D,20070827,000000,2.7603,2.7778,2.7323,2.7534,140034,0
+FIZZ.US,D,20070828,000000,2.7288,2.7744,2.6586,2.7217,268722,0
+FIZZ.US,D,20070829,000000,2.7253,2.7884,2.7042,2.7778,121216,0
+FIZZ.US,D,20070830,000000,2.7498,2.792,2.7007,2.7744,230383,0
+FIZZ.US,D,20070831,000000,2.8059,2.8409,2.7392,2.8234,249396,0
+FIZZ.US,D,20070904,000000,2.8198,2.8375,2.7182,2.7603,362352,0
+FIZZ.US,D,20070905,000000,2.7498,2.8198,2.7392,2.792,251155,0
+FIZZ.US,D,20070906,000000,2.7954,2.8129,2.7323,2.7428,183283,0
+FIZZ.US,D,20070907,000000,2.6306,2.6306,2.3745,2.4797,1403283,0
+FIZZ.US,D,20070910,000000,2.4691,2.4691,2.3851,2.399,786485,0
+FIZZ.US,D,20070911,000000,2.413,2.4166,2.3008,2.3254,323225,0
+FIZZ.US,D,20070912,000000,2.3149,2.3394,2.2798,2.3289,329505,0
+FIZZ.US,D,20070913,000000,2.336,2.357,2.2938,2.3324,266649,0
+FIZZ.US,D,20070914,000000,2.3079,2.3394,2.2938,2.336,326545,0
+FIZZ.US,D,20070917,000000,2.3254,2.35,2.2693,2.2693,229795,0
+FIZZ.US,D,20070918,000000,2.2729,2.2798,2.2237,2.2237,220502,0
+FIZZ.US,D,20070919,000000,2.2272,2.2798,2.1325,2.2132,631177,0
+FIZZ.US,D,20070920,000000,2.2132,2.2412,2.1606,2.2132,355719,0
+FIZZ.US,D,20070921,000000,2.2166,2.2482,2.2026,2.2343,491689,0
+FIZZ.US,D,20070924,000000,2.2132,2.2343,2.1991,2.2097,209726,0
+FIZZ.US,D,20070925,000000,2.1886,2.2132,2.1676,2.2026,130391,0
+FIZZ.US,D,20070926,000000,2.2062,2.2062,2.157,2.1746,279285,0
+FIZZ.US,D,20070927,000000,2.1781,2.2587,2.1781,2.2587,336923,0
+FIZZ.US,D,20070928,000000,2.2554,2.2833,2.2062,2.2763,268424,0
+FIZZ.US,D,20071001,000000,2.2693,2.4833,2.2518,2.4833,367085,0
+FIZZ.US,D,20071002,000000,2.4833,2.5428,2.4166,2.4516,298884,0
+FIZZ.US,D,20071003,000000,2.4481,2.5324,2.4413,2.4867,162186,0
+FIZZ.US,D,20071004,000000,2.4902,2.4973,2.4236,2.4937,95703,0
+FIZZ.US,D,20071005,000000,2.5113,2.5428,2.4413,2.5219,164178,0
+FIZZ.US,D,20071008,000000,2.5253,2.5464,2.5043,2.5464,68114,0
+FIZZ.US,D,20071009,000000,2.5499,2.5499,2.5113,2.5113,127908,0
+FIZZ.US,D,20071010,000000,2.5464,2.5464,2.4377,2.4481,98686,0
+FIZZ.US,D,20071011,000000,2.4377,2.4691,2.4341,2.4552,394024,0
+FIZZ.US,D,20071012,000000,2.4516,2.5043,2.4306,2.4867,149026,0
+FIZZ.US,D,20071015,000000,2.4833,2.4833,2.3745,2.4516,170154,0
+FIZZ.US,D,20071016,000000,2.4516,2.4657,2.4202,2.4481,52805,0
+FIZZ.US,D,20071017,000000,2.4797,2.4797,2.4061,2.4446,83005,0
+FIZZ.US,D,20071018,000000,2.4061,2.4516,2.3605,2.4341,109838,0
+FIZZ.US,D,20071019,000000,2.4306,2.4516,2.2554,2.2798,202765,0
+FIZZ.US,D,20071022,000000,2.2622,2.371,2.2237,2.2412,177453,0
+FIZZ.US,D,20071023,000000,2.2622,2.2798,2.2272,2.2587,215250,0
+FIZZ.US,D,20071024,000000,2.2938,2.3254,2.2166,2.2272,317336,0
+FIZZ.US,D,20071025,000000,2.2448,2.2798,2.2097,2.2587,264975,0
+FIZZ.US,D,20071026,000000,2.2798,2.3008,2.2026,2.2904,137259,0
+FIZZ.US,D,20071029,000000,2.2798,2.2904,2.2272,2.2693,200191,0
+FIZZ.US,D,20071030,000000,2.2482,2.2554,2.2062,2.2237,236068,0
+FIZZ.US,D,20071031,000000,2.2343,2.2518,2.1886,2.2307,141960,0
+FIZZ.US,D,20071101,000000,2.1922,2.2798,2.157,2.157,225465,0
+FIZZ.US,D,20071102,000000,2.1746,2.1922,2.1535,2.1711,179878,0
+FIZZ.US,D,20071105,000000,2.1501,2.2026,2.1395,2.164,235206,0
+FIZZ.US,D,20071106,000000,2.164,2.2166,2.1325,2.1395,266645,0
+FIZZ.US,D,20071107,000000,2.1184,2.1255,2.0799,2.0834,261535,0
+FIZZ.US,D,20071108,000000,2.0975,2.1395,2.0378,2.0413,205120,0
+FIZZ.US,D,20071109,000000,2.0097,2.0413,1.9852,1.9957,476248,0
+FIZZ.US,D,20071112,000000,2.0063,2.0413,1.9747,1.9957,235321,0
+FIZZ.US,D,20071113,000000,2.0449,2.0624,1.9852,2.0063,155178,0
+FIZZ.US,D,20071114,000000,1.9852,1.9992,1.8975,1.9957,246924,0
+FIZZ.US,D,20071115,000000,1.9817,2.087,1.9817,2.0378,257035,0
+FIZZ.US,D,20071116,000000,2.0413,2.0413,1.9922,2.0167,254967,0
+FIZZ.US,D,20071119,000000,1.9922,2.0167,1.9922,1.9957,133109,0
+FIZZ.US,D,20071120,000000,1.9922,2.0063,1.9747,1.9957,123669,0
+FIZZ.US,D,20071121,000000,1.9781,1.9922,1.9397,1.9607,81222,0
+FIZZ.US,D,20071123,000000,1.9711,1.9887,1.88,1.9711,25692,0
+FIZZ.US,D,20071126,000000,1.9607,1.9957,1.9291,1.9361,202695,0
+FIZZ.US,D,20071127,000000,1.9397,1.95,1.9151,1.9151,162931,0
+FIZZ.US,D,20071128,000000,1.9291,1.9711,1.9151,1.9711,263491,0
+FIZZ.US,D,20071129,000000,1.9711,2.0097,1.9397,1.9466,376629,0
+FIZZ.US,D,20071130,000000,1.9781,1.9887,1.95,1.9852,281986,0
+FIZZ.US,D,20071203,000000,1.9852,1.9957,1.9536,1.9607,137930,0
+FIZZ.US,D,20071204,000000,1.95,1.9922,1.9431,1.9431,93365,0
+FIZZ.US,D,20071205,000000,1.9781,2.0518,1.95,2.0483,154099,0
+FIZZ.US,D,20071206,000000,2.0413,2.1815,2.0413,2.1781,170067,0
+FIZZ.US,D,20071207,000000,2.2343,2.2587,2.0027,2.0273,612449,0
+FIZZ.US,D,20071210,000000,2.0589,2.2554,1.9711,2.2272,336893,0
+FIZZ.US,D,20071211,000000,2.2554,2.2763,2.087,2.0904,178664,0
+FIZZ.US,D,20071212,000000,2.1501,2.2729,2.1501,2.2237,129254,0
+FIZZ.US,D,20071213,000000,2.2132,2.2798,2.1851,2.2518,144778,0
+FIZZ.US,D,20071214,000000,2.2132,2.2657,2.2062,2.2343,167907,0
+FIZZ.US,D,20071217,000000,2.2166,2.2587,2.0939,2.0975,242586,0
+FIZZ.US,D,20071218,000000,2.1184,2.2343,2.0764,2.2307,185413,0
+FIZZ.US,D,20071219,000000,2.2307,2.2307,2.1255,2.2202,138159,0
+FIZZ.US,D,20071220,000000,2.2343,2.2482,2.143,2.2307,133238,0
+FIZZ.US,D,20071221,000000,2.2693,2.3079,2.2377,2.3043,301292,0
+FIZZ.US,D,20071224,000000,2.3149,2.3218,2.2237,2.3079,66502,0
+FIZZ.US,D,20071226,000000,2.2868,2.3079,2.2587,2.3043,120739,0
+FIZZ.US,D,20071227,000000,2.3043,2.3043,2.1886,2.2132,83390,0
+FIZZ.US,D,20071228,000000,2.2448,2.2763,2.1781,2.1815,129409,0
+FIZZ.US,D,20071231,000000,2.164,2.2763,2.1501,2.157,111987,0
+FIZZ.US,D,20080102,000000,2.1465,2.1886,2.1079,2.129,140172,0
+FIZZ.US,D,20080103,000000,2.0273,2.0659,1.95,1.9536,508844,0
+FIZZ.US,D,20080104,000000,1.9536,2.0483,1.9325,1.95,236627,0
+FIZZ.US,D,20080107,000000,1.9607,2.087,1.9536,2.0694,235815,0
+FIZZ.US,D,20080108,000000,2.087,2.087,1.9325,1.9361,160874,0
+FIZZ.US,D,20080109,000000,1.9255,2.0764,1.9151,2.0764,265022,0
+FIZZ.US,D,20080110,000000,2.0553,2.2237,2.0063,2.1781,180072,0
+FIZZ.US,D,20080111,000000,2.1535,2.1815,1.9852,2.0518,115638,0
+FIZZ.US,D,20080114,000000,2.0273,2.0518,1.9255,1.9711,190584,0
+FIZZ.US,D,20080115,000000,1.9361,2.0063,1.9255,1.9397,109515,0
+FIZZ.US,D,20080116,000000,1.9255,2.0063,1.9221,1.9922,116391,0
+FIZZ.US,D,20080117,000000,1.9922,1.9957,1.9151,1.9291,93560,0
+FIZZ.US,D,20080118,000000,1.9151,2.0063,1.9151,1.9852,341999,0
+FIZZ.US,D,20080122,000000,1.8589,2.0659,1.8134,1.9781,241942,0
+FIZZ.US,D,20080123,000000,1.9255,2.0203,1.894,1.9747,177820,0
+FIZZ.US,D,20080124,000000,1.9852,2.0764,1.9711,2.0203,184049,0
+FIZZ.US,D,20080125,000000,2.0518,2.087,2.0027,2.0027,95240,0
+FIZZ.US,D,20080128,000000,2.0027,2.0799,1.9992,2.0413,72302,0
+FIZZ.US,D,20080129,000000,1.9957,2.087,1.95,1.9607,173008,0
+FIZZ.US,D,20080130,000000,1.95,2.0167,1.9291,1.9291,125655,0
+FIZZ.US,D,20080131,000000,1.9045,1.9325,1.88,1.9045,164259,0
+FIZZ.US,D,20080201,000000,1.9115,2.0132,1.9115,1.9607,171702,0
+FIZZ.US,D,20080204,000000,1.9572,2.0659,1.9397,2.0624,223471,0
+FIZZ.US,D,20080205,000000,2.0167,2.0167,1.9255,1.9536,148648,0
+FIZZ.US,D,20080206,000000,1.9711,2.0659,1.9325,1.95,192673,0
+FIZZ.US,D,20080207,000000,1.9431,2.0308,1.9431,2.0273,97276,0
+FIZZ.US,D,20080208,000000,2.0167,2.0343,1.9572,2.0132,89440,0
+FIZZ.US,D,20080211,000000,2.0063,2.0589,1.9607,1.9781,65562,0
+FIZZ.US,D,20080212,000000,1.9852,2.0132,1.9675,2.0097,61786,0
+FIZZ.US,D,20080213,000000,2.0132,2.0132,1.9642,2.0063,118636,0
+FIZZ.US,D,20080214,000000,2.0063,2.0203,1.9607,1.9711,75581,0
+FIZZ.US,D,20080215,000000,1.9607,1.9781,1.9255,1.9466,92250,0
+FIZZ.US,D,20080219,000000,1.9747,2.0132,1.9711,1.9992,59766,0
+FIZZ.US,D,20080220,000000,1.9817,2.0238,1.9817,2.0238,70966,0
+FIZZ.US,D,20080221,000000,2.0308,2.0518,1.9781,2.0063,70535,0
+FIZZ.US,D,20080222,000000,2.0167,2.0238,1.9325,1.9642,68694,0
+FIZZ.US,D,20080225,000000,1.9711,2.0343,1.95,1.9887,45905,0
+FIZZ.US,D,20080226,000000,1.9852,1.9957,1.9325,1.9607,106281,0
+FIZZ.US,D,20080227,000000,1.95,1.9992,1.9291,1.9711,120059,0
+FIZZ.US,D,20080228,000000,1.9607,1.9957,1.9325,1.9852,84549,0
+FIZZ.US,D,20080229,000000,1.9852,2.0063,1.9397,1.9642,165582,0
+FIZZ.US,D,20080303,000000,1.9711,1.9852,1.9325,1.95,246612,0
+FIZZ.US,D,20080304,000000,1.9607,2.0063,1.8975,1.95,327122,0
+FIZZ.US,D,20080305,000000,1.9572,2.0343,1.9431,1.9852,120622,0
+FIZZ.US,D,20080306,000000,1.9675,1.9887,1.9011,1.9045,200930,0
+FIZZ.US,D,20080307,000000,1.9045,1.95,1.8835,1.8975,118275,0
+FIZZ.US,D,20080310,000000,1.8975,1.9255,1.894,1.894,72372,0
+FIZZ.US,D,20080311,000000,1.95,2.0132,1.9397,1.9992,249114,0
+FIZZ.US,D,20080312,000000,1.9922,1.9922,1.9466,1.95,107071,0
+FIZZ.US,D,20080313,000000,1.9255,2.0132,1.9115,1.9852,153742,0
+FIZZ.US,D,20080314,000000,1.9922,2.0063,1.9221,1.9711,84112,0
+FIZZ.US,D,20080317,000000,1.9045,1.9747,1.8869,1.9711,148539,0
+FIZZ.US,D,20080318,000000,2.0063,2.0167,1.9397,1.9957,146516,0
+FIZZ.US,D,20080319,000000,2.0203,2.0659,1.9852,1.9852,79644,0
+FIZZ.US,D,20080320,000000,2.0308,2.0518,1.9852,2.0203,391953,0
+FIZZ.US,D,20080324,000000,2.0378,2.2132,2.0308,2.1781,188388,0
+FIZZ.US,D,20080325,000000,2.1851,2.1851,2.0904,2.1359,135929,0
+FIZZ.US,D,20080326,000000,2.122,2.1991,2.0728,2.1535,115580,0
+FIZZ.US,D,20080327,000000,2.164,2.1956,2.0413,2.1009,125810,0
+FIZZ.US,D,20080328,000000,2.1184,2.1255,2.0975,2.0975,45553,0
+FIZZ.US,D,20080331,000000,2.0694,2.0975,2.0238,2.0589,167489,0
+FIZZ.US,D,20080401,000000,2.122,2.122,2.0238,2.1045,120790,0
+FIZZ.US,D,20080402,000000,2.0975,2.143,2.0518,2.0518,91933,0
+FIZZ.US,D,20080403,000000,2.0308,2.1079,2.0308,2.0975,96418,0
+FIZZ.US,D,20080404,000000,2.1045,2.1045,2.0167,2.1045,127570,0
+FIZZ.US,D,20080407,000000,2.1465,2.164,2.0694,2.1535,112131,0
+FIZZ.US,D,20080408,000000,2.1114,2.1184,2.0203,2.0694,83326,0
+FIZZ.US,D,20080409,000000,1.9852,2.0834,1.9852,1.9852,178712,0
+FIZZ.US,D,20080410,000000,1.9852,2.1991,1.9852,2.1359,135417,0
+FIZZ.US,D,20080411,000000,2.0939,2.122,2.0132,2.0483,212795,0
+FIZZ.US,D,20080414,000000,2.0413,2.1676,2.0413,2.115,141015,0
+FIZZ.US,D,20080415,000000,2.1255,2.1359,1.9992,2.0308,93237,0
+FIZZ.US,D,20080416,000000,2.0483,2.0624,2.0027,2.0589,92330,0
+FIZZ.US,D,20080417,000000,2.0518,2.0589,1.9992,2.0413,40371,0
+FIZZ.US,D,20080418,000000,2.087,2.0904,2.0449,2.087,67460,0
+FIZZ.US,D,20080421,000000,2.0728,2.0975,2.0132,2.0589,89434,0
+FIZZ.US,D,20080422,000000,2.0449,2.0449,1.9747,1.9957,122518,0
+FIZZ.US,D,20080423,000000,2.0027,2.0518,1.9887,2.0378,36151,0
+FIZZ.US,D,20080424,000000,2.0308,2.0624,1.9397,2.0624,86563,0
+FIZZ.US,D,20080425,000000,2.0728,2.143,1.9957,2.1325,127171,0
+FIZZ.US,D,20080428,000000,2.129,2.1851,2.1009,2.143,93815,0
+FIZZ.US,D,20080429,000000,2.1359,2.1359,2.0659,2.1009,32987,0
+FIZZ.US,D,20080430,000000,2.1114,2.1676,2.1114,2.164,105633,0
+FIZZ.US,D,20080501,000000,2.157,2.1922,2.1325,2.1851,48959,0
+FIZZ.US,D,20080502,000000,2.1676,2.1956,2.143,2.1606,54856,0
+FIZZ.US,D,20080505,000000,2.1255,2.1255,2.0132,2.0904,98763,0
+FIZZ.US,D,20080506,000000,2.0764,2.1009,2.0132,2.0975,96779,0
+FIZZ.US,D,20080507,000000,2.0939,2.0975,2.0308,2.0694,58908,0
+FIZZ.US,D,20080508,000000,2.0975,2.1535,2.0273,2.1535,124334,0
+FIZZ.US,D,20080509,000000,2.1535,2.1535,2.0764,2.0834,47307,0
+FIZZ.US,D,20080512,000000,2.0834,2.1325,2.0764,2.1325,63387,0
+FIZZ.US,D,20080513,000000,2.129,2.1606,2.1114,2.157,49881,0
+FIZZ.US,D,20080514,000000,2.1535,2.1606,2.0975,2.1009,46253,0
+FIZZ.US,D,20080515,000000,2.0975,2.0975,2.0413,2.0589,65411,0
+FIZZ.US,D,20080516,000000,2.0694,2.122,1.9607,1.9607,175200,0
+FIZZ.US,D,20080519,000000,1.9466,1.9607,1.8869,1.894,175548,0
+FIZZ.US,D,20080520,000000,1.9151,1.9852,1.9045,1.9397,111324,0
+FIZZ.US,D,20080521,000000,1.9466,1.9536,1.9115,1.9361,45988,0
+FIZZ.US,D,20080522,000000,1.9466,1.9957,1.9325,1.9852,92664,0
+FIZZ.US,D,20080523,000000,1.9711,1.9711,1.9151,1.9255,57205,0
+FIZZ.US,D,20080527,000000,1.9291,1.9711,1.9291,1.9711,58001,0
+FIZZ.US,D,20080528,000000,1.9817,1.9817,1.9397,1.9642,41730,0
+FIZZ.US,D,20080529,000000,1.9536,1.9992,1.9431,1.9675,102036,0
+FIZZ.US,D,20080530,000000,1.9536,2.0728,1.9186,2.0167,168060,0
+FIZZ.US,D,20080602,000000,2.0378,2.0378,1.9221,1.9747,76148,0
+FIZZ.US,D,20080603,000000,1.9922,2.0027,1.9291,1.9607,60395,0
+FIZZ.US,D,20080604,000000,1.9466,2.0027,1.9431,2.0027,43210,0
+FIZZ.US,D,20080605,000000,2.0027,2.129,1.9607,2.087,93356,0
+FIZZ.US,D,20080606,000000,2.0694,2.0694,1.9607,1.9607,68539,0
+FIZZ.US,D,20080609,000000,1.9852,1.9887,1.9431,1.95,59550,0
+FIZZ.US,D,20080610,000000,1.9361,1.9747,1.9325,1.9747,42053,0
+FIZZ.US,D,20080611,000000,1.9675,1.9675,1.9255,1.9255,35000,0
+FIZZ.US,D,20080612,000000,1.9607,1.9711,1.9291,1.9397,45412,0
+FIZZ.US,D,20080613,000000,1.9607,1.9711,1.9255,1.95,30538,0
+FIZZ.US,D,20080616,000000,1.95,1.95,1.908,1.9221,62686,0
+FIZZ.US,D,20080617,000000,1.9255,1.9255,1.88,1.9045,73608,0
+FIZZ.US,D,20080618,000000,1.8905,1.908,1.8764,1.894,65840,0
+FIZZ.US,D,20080619,000000,1.894,1.9045,1.8589,1.9045,62860,0
+FIZZ.US,D,20080620,000000,1.894,1.95,1.8519,1.88,193147,0
+FIZZ.US,D,20080623,000000,1.8835,1.9607,1.8694,1.9536,125432,0
+FIZZ.US,D,20080624,000000,1.9325,1.9711,1.88,1.9607,135443,0
+FIZZ.US,D,20080625,000000,1.95,1.9852,1.88,1.9711,103724,0
+FIZZ.US,D,20080626,000000,1.9711,2.0063,1.88,1.8869,199690,0
+FIZZ.US,D,20080627,000000,1.9011,1.908,1.8485,1.8835,858107,0
+FIZZ.US,D,20080630,000000,1.88,2.0624,1.88,1.95,229007,0
+FIZZ.US,D,20080701,000000,1.9255,1.9711,1.88,1.894,94596,0
+FIZZ.US,D,20080702,000000,1.8869,1.9711,1.8835,1.894,62495,0
+FIZZ.US,D,20080703,000000,1.8975,1.95,1.8063,1.873,49449,0
+FIZZ.US,D,20080707,000000,1.9151,1.9151,1.8027,1.8413,79964,0
+FIZZ.US,D,20080708,000000,1.8485,1.9852,1.8485,1.9711,62506,0
+FIZZ.US,D,20080709,000000,1.9781,1.9781,1.894,1.9045,40706,0
+FIZZ.US,D,20080710,000000,1.9045,2.0097,1.8905,1.95,62531,0
+FIZZ.US,D,20080711,000000,1.9255,1.9992,1.866,1.9957,88106,0
+FIZZ.US,D,20080714,000000,2.0132,2.0132,1.8835,1.9011,43769,0
+FIZZ.US,D,20080715,000000,1.8905,1.9711,1.88,1.9711,58466,0
+FIZZ.US,D,20080716,000000,1.95,2.0553,1.9255,2.0449,105374,0
+FIZZ.US,D,20080717,000000,2.0449,2.0764,2.0063,2.0764,51756,0
+FIZZ.US,D,20080718,000000,1.9887,2.1114,1.8519,1.8624,140004,0
+FIZZ.US,D,20080721,000000,1.873,1.9151,1.8238,1.9045,60027,0
+FIZZ.US,D,20080722,000000,1.9011,2.0273,1.8694,2.0167,73113,0
+FIZZ.US,D,20080723,000000,1.9887,2.0378,1.9887,2.0167,48320,0
+FIZZ.US,D,20080724,000000,2.0308,2.1009,2.0308,2.0728,52713,0
+FIZZ.US,D,20080725,000000,2.0728,2.1079,2.0659,2.0939,108245,0
+FIZZ.US,D,20080728,000000,2.0799,2.0975,1.9607,2.0728,148198,0
+FIZZ.US,D,20080729,000000,2.0659,2.1079,2.0449,2.0799,93942,0
+FIZZ.US,D,20080730,000000,2.1079,2.1184,2.0764,2.1114,139240,0
+FIZZ.US,D,20080731,000000,2.0799,2.1079,1.9255,2.0904,102673,0
+FIZZ.US,D,20080801,000000,2.0904,2.1746,2.087,2.1676,417964,0
+FIZZ.US,D,20080804,000000,2.1746,2.2026,2.157,2.164,127398,0
+FIZZ.US,D,20080805,000000,2.1465,2.2482,2.0413,2.1886,158735,0
+FIZZ.US,D,20080806,000000,2.1781,2.2554,2.1781,2.2518,53045,0
+FIZZ.US,D,20080807,000000,2.2868,2.2938,2.2097,2.2693,112108,0
+FIZZ.US,D,20080808,000000,2.2729,2.378,2.2693,2.378,96794,0
+FIZZ.US,D,20080811,000000,2.3605,2.5779,2.3605,2.5043,247976,0
+FIZZ.US,D,20080812,000000,2.4973,2.5358,2.4025,2.4552,91311,0
+FIZZ.US,D,20080813,000000,2.4516,2.5358,2.35,2.5113,65396,0
+FIZZ.US,D,20080814,000000,2.4622,2.4657,2.378,2.4657,63784,0
+FIZZ.US,D,20080815,000000,2.4973,2.4973,2.2622,2.3429,123421,0
+FIZZ.US,D,20080818,000000,2.35,2.4902,2.3429,2.4413,67169,0
+FIZZ.US,D,20080819,000000,2.4306,2.4833,2.3639,2.4236,38810,0
+FIZZ.US,D,20080820,000000,2.4236,2.4691,2.4025,2.4341,69766,0
+FIZZ.US,D,20080821,000000,2.4341,2.4341,2.2974,2.3218,69429,0
+FIZZ.US,D,20080822,000000,2.3289,2.4166,2.2938,2.3955,80555,0
+FIZZ.US,D,20080825,000000,2.4166,2.4166,2.2729,2.2729,61945,0
+FIZZ.US,D,20080826,000000,2.2693,2.3218,2.2412,2.3218,47687,0
+FIZZ.US,D,20080827,000000,2.3149,2.4166,2.3149,2.3955,76178,0
+FIZZ.US,D,20080828,000000,2.3955,2.4166,2.3394,2.4166,68917,0
+FIZZ.US,D,20080829,000000,2.4166,2.4587,2.4061,2.4481,59577,0
+FIZZ.US,D,20080902,000000,2.4937,2.4973,2.2202,2.2833,280223,0
+FIZZ.US,D,20080903,000000,2.2868,2.3815,2.2868,2.3535,80480,0
+FIZZ.US,D,20080904,000000,2.3043,2.4061,2.2587,2.3464,43626,0
+FIZZ.US,D,20080905,000000,2.336,2.336,2.2587,2.2798,37073,0
+FIZZ.US,D,20080908,000000,2.3851,2.4622,2.2833,2.4552,61059,0
+FIZZ.US,D,20080909,000000,2.4341,2.4657,2.2587,2.399,91610,0
+FIZZ.US,D,20080910,000000,2.4552,2.4902,2.4096,2.4413,93891,0
+FIZZ.US,D,20080911,000000,2.4166,2.4902,2.3955,2.4902,63440,0
+FIZZ.US,D,20080912,000000,2.4973,2.5358,2.4306,2.5324,67428,0
+FIZZ.US,D,20080915,000000,2.5219,2.5219,2.336,2.3429,173688,0
+FIZZ.US,D,20080916,000000,2.3043,2.3851,2.2237,2.3851,90935,0
+FIZZ.US,D,20080917,000000,2.3429,2.4271,2.2132,2.35,156949,0
+FIZZ.US,D,20080918,000000,2.5253,2.5499,2.3815,2.5464,237332,0
+FIZZ.US,D,20080919,000000,2.7007,2.7113,2.5008,2.7078,568593,0
+FIZZ.US,D,20080922,000000,2.655,2.7113,2.4341,2.4727,104389,0
+FIZZ.US,D,20080923,000000,2.5183,2.6831,2.4377,2.6375,101333,0
+FIZZ.US,D,20080924,000000,2.6445,2.6445,2.3605,2.4061,124359,0
+FIZZ.US,D,20080925,000000,2.4166,2.4973,2.4166,2.4377,72447,0
+FIZZ.US,D,20080926,000000,2.3885,2.4691,2.3043,2.3114,109477,0
+FIZZ.US,D,20080929,000000,2.2798,2.3429,2.122,2.1781,107850,0
+FIZZ.US,D,20080930,000000,2.1956,2.399,2.1956,2.3815,69762,0
+FIZZ.US,D,20081001,000000,2.3955,2.5499,2.371,2.5324,112866,0
+FIZZ.US,D,20081002,000000,2.5043,2.5043,2.1465,2.1676,173877,0
+FIZZ.US,D,20081003,000000,2.2026,2.4377,2.1922,2.3394,163847,0
+FIZZ.US,D,20081006,000000,2.2868,2.3043,1.9711,2.1746,188772,0
+FIZZ.US,D,20081007,000000,2.2026,2.2343,2.0132,2.0167,164616,0
+FIZZ.US,D,20081008,000000,2.0273,2.3218,1.88,1.9957,177145,0
+FIZZ.US,D,20081009,000000,2.0132,2.2343,1.7713,1.9045,187778,0
+FIZZ.US,D,20081010,000000,1.9151,2.1359,1.8309,2.1009,167765,0
+FIZZ.US,D,20081013,000000,2.2657,2.2657,2.1535,2.2097,113990,0
+FIZZ.US,D,20081014,000000,2.2272,2.2272,2.0167,2.0167,145335,0
+FIZZ.US,D,20081015,000000,2.0589,2.1114,1.9045,1.9255,71663,0
+FIZZ.US,D,20081016,000000,1.95,2.2798,1.95,2.2798,122835,0
+FIZZ.US,D,20081017,000000,2.2132,2.3394,2.0518,2.1501,154004,0
+FIZZ.US,D,20081020,000000,2.1991,2.2272,2.0659,2.2026,108581,0
+FIZZ.US,D,20081021,000000,2.1606,2.3324,2.1606,2.2554,86265,0
+FIZZ.US,D,20081022,000000,2.1956,2.3184,2.0273,2.0659,54432,0
+FIZZ.US,D,20081023,000000,2.0728,2.2518,2.0518,2.0975,59416,0
+FIZZ.US,D,20081024,000000,1.8063,2.1395,1.7713,1.9817,135496,0
+FIZZ.US,D,20081027,000000,1.9186,1.9325,1.7852,1.866,96847,0
+FIZZ.US,D,20081028,000000,1.908,2.2482,1.8379,2.2448,89752,0
+FIZZ.US,D,20081029,000000,2.2132,2.2132,1.9817,2.0589,95779,0
+FIZZ.US,D,20081030,000000,2.122,2.3218,2.0308,2.3043,40044,0
+FIZZ.US,D,20081031,000000,2.2868,2.4587,2.0939,2.4587,88323,0
+FIZZ.US,D,20081103,000000,2.3639,2.4166,2.2026,2.2763,38402,0
+FIZZ.US,D,20081104,000000,2.3815,2.3815,2.1501,2.2622,82986,0
+FIZZ.US,D,20081105,000000,2.2307,2.3254,2.0518,2.0624,60758,0
+FIZZ.US,D,20081106,000000,2.0483,2.164,2.0308,2.129,31354,0
+FIZZ.US,D,20081107,000000,2.1535,2.2763,2.0975,2.164,44495,0
+FIZZ.US,D,20081110,000000,2.2097,2.3218,2.0553,2.0834,22039,0
+FIZZ.US,D,20081111,000000,2.0764,2.1781,1.9957,2.122,34261,0
+FIZZ.US,D,20081112,000000,2.087,2.1184,1.9852,1.9852,33017,0
+FIZZ.US,D,20081113,000000,1.9922,2.2798,1.9221,2.2237,90988,0
+FIZZ.US,D,20081114,000000,2.1781,2.2798,2.0483,2.1676,40360,0
+FIZZ.US,D,20081117,000000,2.1535,2.1815,2.0659,2.0659,32774,0
+FIZZ.US,D,20081118,000000,2.1325,2.2026,1.9957,2.122,61382,0
+FIZZ.US,D,20081119,000000,2.1184,2.129,1.9361,1.9361,47666,0
+FIZZ.US,D,20081120,000000,1.9115,2.0027,1.7748,1.88,126880,0
+FIZZ.US,D,20081121,000000,1.8975,2.0203,1.8027,2.0167,140516,0
+FIZZ.US,D,20081124,000000,2.0413,2.1465,2.0413,2.1465,83315,0
+FIZZ.US,D,20081125,000000,2.164,2.3605,2.087,2.3605,165667,0
+FIZZ.US,D,20081126,000000,2.3008,2.4763,2.2448,2.4763,126961,0
+FIZZ.US,D,20081128,000000,2.4271,2.4691,2.2412,2.3324,44246,0
+FIZZ.US,D,20081201,000000,2.1922,2.3008,1.9045,1.9607,169116,0
+FIZZ.US,D,20081202,000000,2.0273,2.2377,2.0273,2.1676,57997,0
+FIZZ.US,D,20081203,000000,2.0589,2.3079,2.0553,2.2938,41885,0
+FIZZ.US,D,20081204,000000,2.1922,2.3218,2.1359,2.1922,25397,0
+FIZZ.US,D,20081205,000000,2.1325,2.3464,2.0167,2.3464,50804,0
+FIZZ.US,D,20081208,000000,2.371,2.4833,2.2343,2.4833,117549,0
+FIZZ.US,D,20081209,000000,2.4691,2.4833,2.1465,2.157,110114,0
+FIZZ.US,D,20081210,000000,2.1886,2.3184,2.157,2.2166,63761,0
+FIZZ.US,D,20081211,000000,2.1535,2.2272,2.0975,2.0975,52590,0
+FIZZ.US,D,20081212,000000,2.0764,2.1815,2.0273,2.0799,70703,0
+FIZZ.US,D,20081215,000000,2.0834,2.1815,2.0624,2.087,75534,0
+FIZZ.US,D,20081216,000000,2.1114,2.3008,2.087,2.2974,122469,0
+FIZZ.US,D,20081217,000000,2.2307,2.4727,2.122,2.3955,119823,0
+FIZZ.US,D,20081218,000000,2.3955,2.4833,2.35,2.4377,85970,0
+FIZZ.US,D,20081219,000000,2.4973,2.5043,2.2622,2.2622,263172,0
+FIZZ.US,D,20081222,000000,2.3149,2.4516,2.3114,2.3745,103002,0
+FIZZ.US,D,20081223,000000,2.3605,2.4973,2.3394,2.3429,28285,0
+FIZZ.US,D,20081224,000000,2.2587,2.3394,2.2026,2.3394,29982,0
+FIZZ.US,D,20081226,000000,2.336,2.3745,2.3254,2.3324,22940,0
+FIZZ.US,D,20081229,000000,2.3394,2.4166,2.2904,2.2974,64366,0
+FIZZ.US,D,20081230,000000,2.3394,2.3394,2.1922,2.3043,70975,0
+FIZZ.US,D,20081231,000000,2.3079,2.4833,2.3079,2.4166,106283,0
+FIZZ.US,D,20090102,000000,2.4166,2.4657,2.35,2.4413,98272,0
+FIZZ.US,D,20090105,000000,2.4691,2.4833,2.4202,2.4833,101713,0
+FIZZ.US,D,20090106,000000,2.5113,2.5779,2.4797,2.5744,115105,0
+FIZZ.US,D,20090107,000000,2.5675,2.585,2.4833,2.4937,83583,0
+FIZZ.US,D,20090108,000000,2.4902,2.5358,2.4306,2.4587,49078,0
+FIZZ.US,D,20090109,000000,2.5008,2.5008,2.3535,2.3815,93433,0
+FIZZ.US,D,20090112,000000,2.3851,2.4271,2.2833,2.3394,58789,0
+FIZZ.US,D,20090113,000000,2.3605,2.4657,2.2587,2.399,63442,0
+FIZZ.US,D,20090114,000000,2.3605,2.4973,2.3605,2.4691,136401,0
+FIZZ.US,D,20090115,000000,2.4937,2.4937,2.4061,2.4833,73324,0
+FIZZ.US,D,20090116,000000,2.4973,2.4973,2.3851,2.4552,57696,0
+FIZZ.US,D,20090120,000000,2.4236,2.4413,2.2798,2.2798,78688,0
+FIZZ.US,D,20090121,000000,2.3254,2.5219,2.3254,2.5008,163966,0
+FIZZ.US,D,20090122,000000,2.4446,2.4446,2.336,2.3639,39717,0
+FIZZ.US,D,20090123,000000,2.35,2.3921,2.35,2.35,50734,0
+FIZZ.US,D,20090126,000000,2.399,2.5499,2.3043,2.5428,188328,0
+FIZZ.US,D,20090127,000000,2.5219,2.5219,2.3955,2.4481,83532,0
+FIZZ.US,D,20090128,000000,2.4833,2.5324,2.4587,2.5183,67717,0
+FIZZ.US,D,20090129,000000,2.4763,2.4973,2.4061,2.4061,33178,0
+FIZZ.US,D,20090130,000000,2.4552,2.5113,2.3149,2.3394,92704,0
+FIZZ.US,D,20090202,000000,2.3605,2.5324,2.3605,2.5253,111399,0
+FIZZ.US,D,20090203,000000,2.5324,2.5499,2.5253,2.5499,58409,0
+FIZZ.US,D,20090204,000000,2.5499,2.5499,2.4025,2.4306,80427,0
+FIZZ.US,D,20090205,000000,2.4202,2.5113,2.4202,2.4763,47387,0
+FIZZ.US,D,20090206,000000,2.4833,2.5219,2.4833,2.5219,43085,0
+FIZZ.US,D,20090209,000000,2.5219,2.5219,2.4691,2.4763,60769,0
+FIZZ.US,D,20090210,000000,2.4657,2.4657,2.3535,2.3535,74222,0
+FIZZ.US,D,20090211,000000,2.3605,2.4797,2.357,2.4763,40522,0
+FIZZ.US,D,20090212,000000,2.3815,2.4833,2.3639,2.4691,45327,0
+FIZZ.US,D,20090213,000000,2.4622,2.4902,2.4096,2.4657,48075,0
+FIZZ.US,D,20090217,000000,2.4691,2.4691,2.3429,2.3605,63612,0
+FIZZ.US,D,20090218,000000,2.3955,2.3955,2.3043,2.3043,44665,0
+FIZZ.US,D,20090219,000000,2.3394,2.3921,2.3218,2.3218,17017,0
+FIZZ.US,D,20090220,000000,2.3079,2.3675,2.3079,2.3289,68065,0
+FIZZ.US,D,20090223,000000,2.3149,2.3149,2.2132,2.2166,80347,0
+FIZZ.US,D,20090224,000000,2.2132,2.3149,2.2132,2.3149,80293,0
+FIZZ.US,D,20090225,000000,2.3008,2.3254,2.2132,2.2166,100245,0
+FIZZ.US,D,20090226,000000,2.2448,2.2693,2.2343,2.2448,42688,0
+FIZZ.US,D,20090227,000000,2.2166,2.2518,2.157,2.1956,92273,0
+FIZZ.US,D,20090302,000000,2.164,2.2132,2.0063,2.0308,152625,0
+FIZZ.US,D,20090303,000000,2.0063,2.0238,1.9397,1.9397,117742,0
+FIZZ.US,D,20090304,000000,1.9711,2.0343,1.9572,2.0097,72077,0
+FIZZ.US,D,20090305,000000,1.9711,2.0167,1.9536,1.9536,76647,0
+FIZZ.US,D,20090306,000000,1.9325,2.0939,1.9325,2.087,104061,0
+FIZZ.US,D,20090309,000000,2.0518,2.0624,1.9325,1.9536,34187,0
+FIZZ.US,D,20090310,000000,2.0132,2.0132,1.9397,1.9922,72627,0
+FIZZ.US,D,20090311,000000,1.9992,1.9992,1.9255,1.9711,42144,0
+FIZZ.US,D,20090312,000000,1.9536,2.1325,1.9536,2.1325,106943,0
+FIZZ.US,D,20090313,000000,2.1535,2.3394,2.0975,2.1114,106926,0
+FIZZ.US,D,20090316,000000,2.143,2.2763,2.143,2.2026,78301,0
+FIZZ.US,D,20090317,000000,2.1956,2.3289,2.1501,2.3289,95849,0
+FIZZ.US,D,20090318,000000,2.3289,2.4833,2.2587,2.4833,151411,0
+FIZZ.US,D,20090319,000000,2.5219,2.5219,2.357,2.4867,103333,0
+FIZZ.US,D,20090320,000000,2.4973,2.4973,2.4061,2.4236,142551,0
+FIZZ.US,D,20090323,000000,2.4867,2.5219,2.4377,2.5219,120987,0
+FIZZ.US,D,20090324,000000,2.5288,2.5499,2.4202,2.4202,68556,0
+FIZZ.US,D,20090325,000000,2.4341,2.4833,2.3254,2.4691,116060,0
+FIZZ.US,D,20090326,000000,2.4973,2.5428,2.3745,2.5219,127124,0
+FIZZ.US,D,20090327,000000,2.4622,2.5464,2.4025,2.4025,43306,0
+FIZZ.US,D,20090330,000000,2.4306,2.4306,2.2938,2.3675,55767,0
+FIZZ.US,D,20090331,000000,2.4061,2.5253,2.35,2.4622,81440,0
+FIZZ.US,D,20090401,000000,2.4202,2.4973,2.357,2.4833,54865,0
+FIZZ.US,D,20090402,000000,2.5428,2.6445,2.4973,2.6445,285044,0
+FIZZ.US,D,20090403,000000,2.6445,2.6656,2.6026,2.613,103989,0
+FIZZ.US,D,20090406,000000,2.6095,2.6375,2.6061,2.6165,73343,0
+FIZZ.US,D,20090407,000000,2.5815,2.6445,2.5639,2.5885,122786,0
+FIZZ.US,D,20090408,000000,2.6165,2.7428,2.613,2.7428,199093,0
+FIZZ.US,D,20090409,000000,2.8095,2.8409,2.7498,2.7603,225866,0
+FIZZ.US,D,20090413,000000,2.7954,2.7954,2.6726,2.7498,109940,0
+FIZZ.US,D,20090414,000000,2.7007,2.7848,2.6831,2.7147,151347,0
+FIZZ.US,D,20090415,000000,2.7042,2.7744,2.6867,2.7498,64379,0
+FIZZ.US,D,20090416,000000,2.7744,2.8409,2.7147,2.7954,90258,0
+FIZZ.US,D,20090417,000000,2.8198,2.8198,2.7392,2.7603,87782,0
+FIZZ.US,D,20090420,000000,2.6867,2.7884,2.6165,2.7253,90268,0
+FIZZ.US,D,20090421,000000,2.7182,2.8095,2.6937,2.792,326345,0
+FIZZ.US,D,20090422,000000,2.7498,2.8866,2.7498,2.8095,141285,0
+FIZZ.US,D,20090423,000000,2.8551,2.8797,2.7603,2.7989,66630,0
+FIZZ.US,D,20090424,000000,2.8198,2.883,2.7709,2.8234,155420,0
+FIZZ.US,D,20090427,000000,2.792,2.8654,2.7639,2.8059,235905,0
+FIZZ.US,D,20090428,000000,2.7778,2.8936,2.7778,2.8726,190705,0
+FIZZ.US,D,20090429,000000,2.9111,3.0129,2.7498,2.8234,329934,0
+FIZZ.US,D,20090430,000000,2.876,2.9006,2.8165,2.827,147431,0
+FIZZ.US,D,20090501,000000,2.8585,2.8585,2.7673,2.8095,135451,0
+FIZZ.US,D,20090504,000000,2.8198,2.8445,2.8023,2.8198,177888,0
+FIZZ.US,D,20090505,000000,2.8198,2.9252,2.8059,2.9041,285989,0
+FIZZ.US,D,20090506,000000,2.9462,2.9779,2.8901,2.9743,264175,0
+FIZZ.US,D,20090507,000000,2.9918,3.0199,2.8551,2.8936,93382,0
+FIZZ.US,D,20090508,000000,2.9357,3.0024,2.8797,2.9848,114735,0
+FIZZ.US,D,20090511,000000,2.9287,3.0164,2.7392,2.9743,178889,0
+FIZZ.US,D,20090512,000000,3.0024,3.0199,2.9041,2.9813,173681,0
+FIZZ.US,D,20090513,000000,2.9357,3.0058,2.8551,2.8726,57744,0
+FIZZ.US,D,20090514,000000,2.8936,2.9568,2.8936,2.9076,123489,0
+FIZZ.US,D,20090515,000000,2.9252,3.0129,2.883,2.8971,107334,0
+FIZZ.US,D,20090518,000000,2.9217,2.9848,2.8936,2.9532,106465,0
+FIZZ.US,D,20090519,000000,2.9673,3.0129,2.9252,2.9743,130329,0
+FIZZ.US,D,20090520,000000,3.0164,3.0339,2.9111,2.9393,163955,0
+FIZZ.US,D,20090521,000000,2.9111,3.0024,2.8654,2.9462,142024,0
+FIZZ.US,D,20090522,000000,2.9707,3.0024,2.883,2.8866,71782,0
+FIZZ.US,D,20090526,000000,2.8341,3.0725,2.8304,3.0093,231173,0
+FIZZ.US,D,20090527,000000,2.9988,3.0725,2.8445,2.9427,244452,0
+FIZZ.US,D,20090528,000000,2.9497,3.0304,2.8971,2.9568,111713,0
+FIZZ.US,D,20090529,000000,2.9779,3.0129,2.862,2.8866,235378,0
+FIZZ.US,D,20090601,000000,2.9568,3.0444,2.9322,2.9532,290540,0
+FIZZ.US,D,20090602,000000,2.9743,3.0549,2.9427,3.0164,237364,0
+FIZZ.US,D,20090603,000000,2.9918,2.9918,2.8409,2.876,198600,0
+FIZZ.US,D,20090604,000000,2.876,2.9427,2.8095,2.8654,310091,0
+FIZZ.US,D,20090605,000000,2.9006,2.9322,2.8409,2.8901,190628,0
+FIZZ.US,D,20090608,000000,2.8585,2.9287,2.8341,2.8551,203729,0
+FIZZ.US,D,20090609,000000,2.8445,2.9111,2.8445,2.8551,242144,0
+FIZZ.US,D,20090610,000000,2.8726,2.8971,2.8304,2.8654,154303,0
+FIZZ.US,D,20090611,000000,2.8797,2.883,2.8304,2.8375,112042,0
+FIZZ.US,D,20090612,000000,2.8409,2.8654,2.7603,2.8234,119815,0
+FIZZ.US,D,20090615,000000,2.7639,2.7884,2.6411,2.7217,166818,0
+FIZZ.US,D,20090616,000000,2.7428,2.7568,2.6375,2.6972,112441,0
+FIZZ.US,D,20090617,000000,2.7042,2.7639,2.6796,2.7078,95187,0
+FIZZ.US,D,20090618,000000,2.6902,2.7989,2.6445,2.7744,106527,0
+FIZZ.US,D,20090619,000000,2.8129,2.9322,2.6586,2.6656,417945,0
+FIZZ.US,D,20090622,000000,2.6586,2.6831,2.4973,2.5675,360345,0
+FIZZ.US,D,20090623,000000,2.5393,2.7428,2.4833,2.6375,182051,0
+FIZZ.US,D,20090624,000000,2.6692,2.7673,2.6481,2.6726,113223,0
+FIZZ.US,D,20090625,000000,2.6796,2.7989,2.6586,2.7954,148157,0
+FIZZ.US,D,20090626,000000,2.792,2.9252,2.6831,2.9006,682377,0
+FIZZ.US,D,20090629,000000,2.9111,2.9111,2.7007,2.7709,206925,0
+FIZZ.US,D,20090630,000000,2.7848,2.9076,2.7392,2.876,115051,0
+FIZZ.US,D,20090701,000000,2.8726,2.9287,2.8445,2.9006,199354,0
+FIZZ.US,D,20090702,000000,2.8585,2.8585,2.7744,2.8129,100165,0
+FIZZ.US,D,20090706,000000,2.792,2.8726,2.7498,2.8304,53797,0
+FIZZ.US,D,20090707,000000,2.8234,2.8585,2.7147,2.7147,127781,0
+FIZZ.US,D,20090708,000000,2.7392,2.7778,2.7147,2.7358,108065,0
+FIZZ.US,D,20090709,000000,2.7603,2.7744,2.6831,2.6937,93443,0
+FIZZ.US,D,20090710,000000,2.6902,2.7498,2.6516,2.7042,78212,0
+FIZZ.US,D,20090713,000000,2.7113,2.7744,2.6831,2.7639,89882,0
+FIZZ.US,D,20090714,000000,2.7534,2.8304,2.7217,2.8234,100315,0
+FIZZ.US,D,20090715,000000,2.8551,2.883,2.7639,2.876,119384,0
+FIZZ.US,D,20090716,000000,2.8551,2.9532,2.827,2.8551,234195,0
+FIZZ.US,D,20090717,000000,2.883,2.9673,2.8585,2.9673,116122,0
+FIZZ.US,D,20090720,000000,2.9673,3.0585,2.9393,3.0585,136131,0
+FIZZ.US,D,20090721,000000,3.069,3.069,2.9393,3.0129,89973,0
+FIZZ.US,D,20090722,000000,3.0093,3.076,2.9076,3.0585,123349,0
+FIZZ.US,D,20090723,000000,3.0444,3.1251,3.0374,3.083,209990,0
+FIZZ.US,D,20090724,000000,3.083,3.1076,2.9603,3.0268,100226,0
+FIZZ.US,D,20090727,000000,3.0304,3.0374,2.8654,2.9006,204619,0
+FIZZ.US,D,20090728,000000,2.8866,2.9076,2.8304,2.8866,59157,0
+FIZZ.US,D,20090729,000000,2.8797,2.9146,2.8479,2.8654,93295,0
+FIZZ.US,D,20090730,000000,2.9076,2.9217,2.8479,2.8866,118420,0
+FIZZ.US,D,20090731,000000,2.883,2.9146,2.8515,2.8654,110418,0
+FIZZ.US,D,20090803,000000,2.8654,2.883,2.8095,2.8654,104482,0
+FIZZ.US,D,20090804,000000,2.8341,2.9532,2.8341,2.9111,94989,0
+FIZZ.US,D,20090805,000000,2.9006,2.9111,2.8409,2.8515,72633,0
+FIZZ.US,D,20090806,000000,2.876,2.8866,2.8095,2.8095,51034,0
+FIZZ.US,D,20090807,000000,2.8585,2.9532,2.8304,2.9006,133740,0
+FIZZ.US,D,20090810,000000,2.8866,3.0024,2.8866,2.9462,153447,0
+FIZZ.US,D,20090811,000000,2.9462,3.0725,2.9462,2.9707,266942,0
+FIZZ.US,D,20090812,000000,2.9813,3.0549,2.8866,2.9322,160753,0
+FIZZ.US,D,20090813,000000,2.9568,3.0234,2.9252,2.9568,52518,0
+FIZZ.US,D,20090814,000000,2.9217,2.9287,2.827,2.8445,93435,0
+FIZZ.US,D,20090817,000000,2.827,2.8797,2.8129,2.8654,68053,0
+FIZZ.US,D,20090818,000000,2.8654,2.9111,2.8234,2.862,158669,0
+FIZZ.US,D,20090819,000000,2.8234,2.9462,2.8234,2.9182,67369,0
+FIZZ.US,D,20090820,000000,2.9182,3.0866,2.869,3.0374,230740,0
+FIZZ.US,D,20090821,000000,3.0794,3.0794,2.9427,2.9988,188367,0
+FIZZ.US,D,20090824,000000,2.9954,3.0024,2.9182,2.9568,53988,0
+FIZZ.US,D,20090825,000000,2.9568,2.9707,2.9006,2.9287,66957,0
+FIZZ.US,D,20090826,000000,2.8726,2.9813,2.8726,2.9427,75233,0
+FIZZ.US,D,20090827,000000,2.8866,2.9532,2.8866,2.9497,46071,0
+FIZZ.US,D,20090828,000000,2.9673,2.9673,2.8409,2.869,63818,0
+FIZZ.US,D,20090831,000000,2.8585,2.876,2.7042,2.7217,250186,0
+FIZZ.US,D,20090901,000000,2.7147,2.7498,2.5639,2.6236,196659,0
+FIZZ.US,D,20090902,000000,2.6445,2.6445,2.5639,2.585,177075,0
+FIZZ.US,D,20090903,000000,2.6026,2.6516,2.5885,2.6481,124767,0
+FIZZ.US,D,20090904,000000,2.6445,2.6831,2.613,2.6586,71160,0
+FIZZ.US,D,20090908,000000,2.6621,2.7078,2.5955,2.6937,106098,0
+FIZZ.US,D,20090909,000000,2.6796,2.7358,2.6692,2.7288,99230,0
+FIZZ.US,D,20090910,000000,2.7498,2.8198,2.613,2.7498,461973,0
+FIZZ.US,D,20090911,000000,2.7568,2.8129,2.6236,2.6621,894450,0
+FIZZ.US,D,20090914,000000,2.6621,2.9111,2.62,2.8797,644873,0
+FIZZ.US,D,20090915,000000,2.8654,3.0164,2.8654,3.0129,177687,0
+FIZZ.US,D,20090916,000000,2.8515,3.083,2.8515,3.0374,205076,0
+FIZZ.US,D,20090917,000000,3.1672,3.1672,3.0129,3.0234,86618,0
+FIZZ.US,D,20090918,000000,3.0339,3.083,2.9988,3.0164,158920,0
+FIZZ.US,D,20090921,000000,2.9779,3.1041,2.9603,3.083,117887,0
+FIZZ.US,D,20090922,000000,3.1145,3.1672,3.0725,3.1497,110672,0
+FIZZ.US,D,20090923,000000,3.1461,3.2092,3.1076,3.1637,85976,0
+FIZZ.US,D,20090924,000000,3.1637,3.1952,3.1497,3.1532,140773,0
+FIZZ.US,D,20090925,000000,3.2163,3.2197,3.1427,3.1777,114159,0
+FIZZ.US,D,20090928,000000,3.1847,3.2092,2.8409,3.1777,84042,0
+FIZZ.US,D,20090929,000000,3.1637,3.2058,3.1532,3.1812,42301,0
+FIZZ.US,D,20090930,000000,3.1741,3.1847,3.0339,3.0899,124759,0
+FIZZ.US,D,20091001,000000,3.0655,3.0725,2.9779,3.0058,100655,0
+FIZZ.US,D,20091002,000000,3.0234,3.1497,3.0129,3.0234,91710,0
+FIZZ.US,D,20091005,000000,3.0304,3.097,3.0304,3.0514,65056,0
+FIZZ.US,D,20091006,000000,3.0794,3.2197,3.0129,3.1041,67849,0
+FIZZ.US,D,20091007,000000,3.0444,3.1777,3.0199,3.1777,39630,0
+FIZZ.US,D,20091008,000000,3.2092,3.2092,3.1041,3.1181,95539,0
+FIZZ.US,D,20091009,000000,3.0935,3.1181,3.0374,3.0725,140147,0
+FIZZ.US,D,20091012,000000,3.0585,3.2092,2.9357,3.1041,90408,0
+FIZZ.US,D,20091013,000000,3.083,3.1391,3.0374,3.076,70057,0
+FIZZ.US,D,20091014,000000,3.097,3.1952,3.0409,3.1847,68722,0
+FIZZ.US,D,20091015,000000,3.1741,3.1741,3.069,3.0899,82075,0
+FIZZ.US,D,20091016,000000,3.0725,3.1391,3.0409,3.0655,100088,0
+FIZZ.US,D,20091019,000000,3.0899,3.1532,3.0479,3.1391,77350,0
+FIZZ.US,D,20091020,000000,3.1461,3.1497,3.0725,3.097,58560,0
+FIZZ.US,D,20091021,000000,3.1181,3.1532,3.0374,3.0444,106211,0
+FIZZ.US,D,20091022,000000,3.0479,3.0479,2.9918,3.0129,65802,0
+FIZZ.US,D,20091023,000000,3.0129,3.0374,2.9006,2.9322,84821,0
+FIZZ.US,D,20091026,000000,2.9252,3.0058,2.9252,2.9322,61259,0
+FIZZ.US,D,20091027,000000,2.9393,2.9954,2.9393,2.9532,65906,0
+FIZZ.US,D,20091028,000000,2.9532,3.0164,2.9287,2.9532,102363,0
+FIZZ.US,D,20091029,000000,2.9707,3.0199,2.9393,2.9954,63837,0
+FIZZ.US,D,20091030,000000,2.9673,2.9882,2.8901,2.9393,100264,0
+FIZZ.US,D,20091102,000000,2.9462,2.9813,2.827,2.9743,145749,0
+FIZZ.US,D,20091103,000000,2.9743,3.0374,2.9673,3.0199,57908,0
+FIZZ.US,D,20091104,000000,3.0234,3.0234,2.8654,2.8654,53896,0
+FIZZ.US,D,20091105,000000,2.9111,3.0374,2.9111,3.0268,75579,0
+FIZZ.US,D,20091106,000000,2.9882,2.9954,2.9217,2.9638,44317,0
+FIZZ.US,D,20091109,000000,2.9779,3.0199,2.9146,2.9603,81814,0
+FIZZ.US,D,20091110,000000,2.9673,3.0585,2.9462,2.9603,80644,0
+FIZZ.US,D,20091111,000000,2.9918,3.0129,2.9146,2.9918,80499,0
+FIZZ.US,D,20091112,000000,2.9954,2.9988,2.8866,2.8866,68310,0
+FIZZ.US,D,20091113,000000,2.9146,2.9743,2.9146,2.9638,137433,0
+FIZZ.US,D,20091116,000000,2.9673,3.062,2.9638,2.9848,176553,0
+FIZZ.US,D,20091117,000000,2.9988,3.0199,2.9673,2.9918,122866,0
+FIZZ.US,D,20091118,000000,2.9988,2.9988,2.9217,2.9568,60546,0
+FIZZ.US,D,20091119,000000,2.9673,3.0164,2.9041,2.9076,86299,0
+FIZZ.US,D,20091120,000000,2.9111,3.0058,2.9006,2.9076,116313,0
+FIZZ.US,D,20091123,000000,2.9532,2.9638,2.8797,2.9357,66477,0
+FIZZ.US,D,20091124,000000,2.9462,2.9603,2.9393,2.9497,64710,0
+FIZZ.US,D,20091125,000000,2.9568,2.9779,2.9462,2.9568,66902,0
+FIZZ.US,D,20091127,000000,2.8654,2.9252,2.8585,2.8585,55472,0
+FIZZ.US,D,20091130,000000,2.9638,2.9638,2.7848,2.8866,248574,0
+FIZZ.US,D,20091201,000000,2.9146,2.9497,2.8654,2.9217,150638,0
+FIZZ.US,D,20091202,000000,2.9532,2.9779,2.8971,2.9182,100906,0
+FIZZ.US,D,20091203,000000,2.9532,2.9743,2.8936,2.9111,99283,0
+FIZZ.US,D,20091204,000000,2.9707,3.0093,2.9287,3.0024,99922,0
+FIZZ.US,D,20091207,000000,3.0058,3.1286,3.0058,3.1286,127037,0
+FIZZ.US,D,20091208,000000,3.0725,3.2197,3.0725,3.1812,184270,0
+FIZZ.US,D,20091209,000000,3.1741,3.1988,3.062,3.1427,77032,0
+FIZZ.US,D,20091210,000000,3.1461,3.3145,3.1145,3.2794,233488,0
+FIZZ.US,D,20091211,000000,3.4056,3.6477,3.3566,3.5073,334963,0
+FIZZ.US,D,20091214,000000,3.5951,3.6371,3.5284,3.5636,408089,0
+FIZZ.US,D,20091215,000000,3.539,3.567,3.5249,3.5249,104790,0
+FIZZ.US,D,20091216,000000,3.56,3.56,3.5179,3.5249,102904,0
+FIZZ.US,D,20091217,000000,3.5179,3.5284,3.4338,3.4829,359026,0
+FIZZ.US,D,20091218,000000,3.5284,3.5811,3.4723,3.5565,539136,0
+FIZZ.US,D,20091221,000000,3.6618,3.6618,3.4863,3.504,457114,0
+FIZZ.US,D,20091222,000000,3.4968,3.5495,3.4898,3.5144,148607,0
+FIZZ.US,D,20091223,000000,3.5811,3.6091,3.5109,3.5915,408308,0
+FIZZ.US,D,20091224,000000,3.5986,3.6757,3.5846,3.6267,194854,0
+FIZZ.US,D,20091228,000000,3.6757,3.8547,3.6757,3.7424,793550,0
+FIZZ.US,D,20091229,000000,3.8091,3.8652,3.7563,3.7845,1099842,0
+FIZZ.US,D,20091230,000000,3.7915,3.8371,3.7213,3.8371,710010,0
+FIZZ.US,D,20091231,000000,3.8406,3.8933,3.7074,3.7213,790639,0
+FIZZ.US,D,20100104,000000,3.788,3.8406,3.7213,3.7809,750756,0
+FIZZ.US,D,20100105,000000,3.7599,3.7599,3.6337,3.6863,456965,0
+FIZZ.US,D,20100106,000000,3.6932,3.6968,3.6021,3.6021,454601,0
+FIZZ.US,D,20100107,000000,3.6126,3.6232,3.4934,3.567,435208,0
+FIZZ.US,D,20100108,000000,3.5565,3.5846,3.5284,3.5636,292352,0
+FIZZ.US,D,20100111,000000,3.5951,3.5951,3.5284,3.5495,286543,0
+FIZZ.US,D,20100112,000000,3.5319,3.553,3.4898,3.5109,258821,0
+FIZZ.US,D,20100113,000000,3.5109,3.5565,3.5004,3.5215,200134,0
+FIZZ.US,D,20100114,000000,3.5109,3.567,3.4898,3.5424,457751,0
+FIZZ.US,D,20100115,000000,3.56,3.567,3.4723,3.4898,259335,0
+FIZZ.US,D,20100119,000000,3.5144,3.5636,3.4232,3.5424,250386,0
+FIZZ.US,D,20100120,000000,3.5073,3.5249,3.4408,3.4653,155900,0
+FIZZ.US,D,20100121,000000,3.4759,3.4898,3.3917,3.4373,245521,0
+FIZZ.US,D,20100122,000000,3.4688,3.4829,3.4162,3.4303,176030,0
+FIZZ.US,D,20100125,000000,3.4478,3.4653,3.3881,3.4618,194627,0
+FIZZ.US,D,20100126,000000,3.4618,3.4618,3.3742,3.4127,92012,0
+FIZZ.US,D,20100127,000000,3.4092,3.4303,3.3952,3.4092,162377,0
+FIZZ.US,D,20100128,000000,3.4232,3.4512,3.3917,3.4303,196611,0
+FIZZ.US,D,20100129,000000,3.4303,3.4512,3.4162,3.4303,131648,0
+FIZZ.US,D,20100201,000000,3.4162,3.4584,3.2794,3.4338,152587,0
+FIZZ.US,D,20100202,000000,3.4338,3.4898,3.4338,3.4478,135407,0
+FIZZ.US,D,20100203,000000,3.4303,3.4898,3.3881,3.4127,94968,0
+FIZZ.US,D,20100204,000000,3.4021,3.4092,3.332,3.332,159364,0
+FIZZ.US,D,20100205,000000,3.325,3.3917,3.2759,3.3881,140756,0
+FIZZ.US,D,20100208,000000,3.3742,3.3881,3.325,3.339,99899,0
+FIZZ.US,D,20100209,000000,3.3811,3.4267,3.2969,3.4162,106389,0
+FIZZ.US,D,20100210,000000,3.4092,3.4092,3.2935,3.3742,126409,0
+FIZZ.US,D,20100211,000000,3.3742,3.4232,3.3531,3.4162,100574,0
+FIZZ.US,D,20100212,000000,3.3811,3.3987,3.36,3.3917,57150,0
+FIZZ.US,D,20100216,000000,3.4021,3.4021,3.332,3.3777,66800,0
+FIZZ.US,D,20100217,000000,3.3917,3.4127,3.325,3.4056,185888,0
+FIZZ.US,D,20100218,000000,3.4021,3.5144,3.3917,3.4723,104805,0
+FIZZ.US,D,20100219,000000,3.4548,3.4548,3.36,3.3846,144349,0
+FIZZ.US,D,20100222,000000,3.3742,3.4408,3.3742,3.4021,133924,0
+FIZZ.US,D,20100223,000000,3.4092,3.4303,3.3811,3.3846,87801,0
+FIZZ.US,D,20100224,000000,3.3917,3.4267,3.3811,3.4127,51535,0
+FIZZ.US,D,20100225,000000,3.3811,3.4373,3.3811,3.4338,60624,0
+FIZZ.US,D,20100226,000000,3.4338,3.4338,3.3846,3.3917,69841,0
+FIZZ.US,D,20100301,000000,3.4127,3.4338,3.3952,3.4338,76072,0
+FIZZ.US,D,20100302,000000,3.4512,3.4512,3.4232,3.4478,72264,0
+FIZZ.US,D,20100303,000000,3.4618,3.4653,3.3952,3.4408,84832,0
+FIZZ.US,D,20100304,000000,3.4512,3.4512,3.4056,3.4198,38326,0
+FIZZ.US,D,20100305,000000,3.4267,3.4968,3.4232,3.4653,90294,0
+FIZZ.US,D,20100308,000000,3.4512,3.5073,3.4338,3.4759,76290,0
+FIZZ.US,D,20100309,000000,3.4688,3.4793,3.4373,3.4618,64551,0
+FIZZ.US,D,20100310,000000,3.4512,3.4584,3.3987,3.4198,50150,0
+FIZZ.US,D,20100311,000000,3.4127,3.4723,3.4056,3.4198,119857,0
+FIZZ.US,D,20100312,000000,3.4198,3.4759,3.3531,3.3742,102186,0
+FIZZ.US,D,20100315,000000,3.3742,3.3987,3.3075,3.3425,97221,0
+FIZZ.US,D,20100316,000000,3.3425,3.3917,3.3286,3.3917,119114,0
+FIZZ.US,D,20100317,000000,3.3917,3.4373,3.3917,3.4162,51325,0
+FIZZ.US,D,20100318,000000,3.4021,3.4512,3.3917,3.4127,44618,0
+FIZZ.US,D,20100319,000000,3.4198,3.4198,3.3075,3.3214,128532,0
+FIZZ.US,D,20100322,000000,3.311,3.4127,3.304,3.3881,100307,0
+FIZZ.US,D,20100323,000000,3.3987,3.4267,3.3495,3.4162,41498,0
+FIZZ.US,D,20100324,000000,3.4198,3.4198,3.3636,3.3706,57473,0
+FIZZ.US,D,20100325,000000,3.3777,3.3917,3.332,3.3356,56373,0
+FIZZ.US,D,20100326,000000,3.332,3.4056,3.2759,3.3425,93076,0
+FIZZ.US,D,20100329,000000,3.36,3.3917,3.3356,3.3917,41067,0
+FIZZ.US,D,20100330,000000,3.3917,3.3917,3.2935,3.3461,89848,0
+FIZZ.US,D,20100331,000000,3.325,3.367,3.304,3.3075,89034,0
+FIZZ.US,D,20100401,000000,3.339,3.3495,3.2864,3.311,55052,0
+FIZZ.US,D,20100405,000000,3.311,3.3461,3.2267,3.29,265411,0
+FIZZ.US,D,20100406,000000,3.2935,3.304,3.2267,3.283,155533,0
+FIZZ.US,D,20100407,000000,3.2759,3.332,3.2514,3.3286,128605,0
+FIZZ.US,D,20100408,000000,3.3075,3.332,3.2058,3.2373,97068,0
+FIZZ.US,D,20100409,000000,3.2583,3.2725,3.2058,3.2549,135131,0
+FIZZ.US,D,20100412,000000,3.2759,3.3356,3.1952,3.2163,186052,0
+FIZZ.US,D,20100413,000000,3.2197,3.2864,3.1952,3.2514,78493,0
+FIZZ.US,D,20100414,000000,3.2759,3.3461,3.2514,3.332,104431,0
+FIZZ.US,D,20100415,000000,3.332,3.3566,3.3214,3.3461,38173,0
+FIZZ.US,D,20100416,000000,3.3495,3.3742,3.3495,3.3636,187175,0
+FIZZ.US,D,20100419,000000,3.3425,3.4198,3.332,3.3881,151829,0
+FIZZ.US,D,20100420,000000,3.4127,3.4232,3.3917,3.4232,54049,0
+FIZZ.US,D,20100421,000000,3.4232,3.4759,3.4127,3.4478,169653,0
+FIZZ.US,D,20100422,000000,3.4198,3.4548,3.3917,3.4198,83003,0
+FIZZ.US,D,20100423,000000,3.4162,3.4303,3.4056,3.4232,125648,0
+FIZZ.US,D,20100426,000000,3.4267,3.4618,3.3987,3.4442,71196,0
+FIZZ.US,D,20100427,000000,3.4267,3.4653,3.3917,3.3917,73474,0
+FIZZ.US,D,20100428,000000,3.4198,3.4408,3.3917,3.4303,55464,0
+FIZZ.US,D,20100429,000000,3.4442,3.5144,3.4127,3.4723,101333,0
+FIZZ.US,D,20100430,000000,3.4653,3.4723,3.4092,3.4512,132090,0
+FIZZ.US,D,20100503,000000,3.4723,3.4723,3.3531,3.4653,83335,0
+FIZZ.US,D,20100504,000000,3.4408,3.4548,3.3846,3.4338,71873,0
+FIZZ.US,D,20100505,000000,3.4303,3.4863,3.367,3.3742,156758,0
+FIZZ.US,D,20100506,000000,3.3461,3.4512,3.2022,3.332,194570,0
+FIZZ.US,D,20100507,000000,3.3356,3.4618,3.2339,3.2935,176869,0
+FIZZ.US,D,20100510,000000,3.3846,3.4934,3.332,3.4829,140561,0
+FIZZ.US,D,20100511,000000,3.5109,3.5986,3.4898,3.567,415594,0
+FIZZ.US,D,20100512,000000,3.567,3.5846,3.539,3.567,198267,0
+FIZZ.US,D,20100513,000000,3.567,3.5705,3.5249,3.553,132548,0
+FIZZ.US,D,20100514,000000,3.546,3.567,3.4653,3.567,168149,0
+FIZZ.US,D,20100517,000000,3.567,3.5705,3.5144,3.56,143553,0
+FIZZ.US,D,20100518,000000,3.567,3.5705,3.4863,3.5355,89164,0
+FIZZ.US,D,20100519,000000,3.5319,3.5811,3.4373,3.546,167829,0
+FIZZ.US,D,20100520,000000,3.4688,3.5495,3.4127,3.4618,192983,0
+FIZZ.US,D,20100521,000000,3.4127,3.567,3.4056,3.5144,257311,0
+FIZZ.US,D,20100524,000000,3.5249,3.567,3.4688,3.4863,126058,0
+FIZZ.US,D,20100525,000000,3.4338,3.4688,3.4198,3.4338,155337,0
+FIZZ.US,D,20100526,000000,3.4512,3.5495,3.4303,3.4548,142899,0
+FIZZ.US,D,20100527,000000,3.5109,3.5249,3.4232,3.5249,203417,0
+FIZZ.US,D,20100528,000000,3.5284,3.5775,3.4898,3.5495,129004,0
+FIZZ.US,D,20100601,000000,3.5355,3.5881,3.4934,3.4968,156027,0
+FIZZ.US,D,20100602,000000,3.4688,3.6056,3.4688,3.6056,114130,0
+FIZZ.US,D,20100603,000000,3.5915,3.6337,3.5355,3.56,231662,0
+FIZZ.US,D,20100604,000000,3.504,3.553,3.4373,3.4618,175557,0
+FIZZ.US,D,20100607,000000,3.4548,3.5073,3.4127,3.4127,86904,0
+FIZZ.US,D,20100608,000000,3.4338,3.4934,3.36,3.4512,63251,0
+FIZZ.US,D,20100609,000000,3.4898,3.567,3.4338,3.4863,101313,0
+FIZZ.US,D,20100610,000000,3.5215,3.567,3.5004,3.567,122656,0
+FIZZ.US,D,20100611,000000,3.567,3.5986,3.546,3.5881,158334,0
+FIZZ.US,D,20100614,000000,3.6056,3.6932,3.5881,3.6618,81498,0
+FIZZ.US,D,20100615,000000,3.6652,3.6757,3.6443,3.6582,229725,0
+FIZZ.US,D,20100616,000000,3.6443,3.6968,3.6161,3.6582,176196,0
+FIZZ.US,D,20100617,000000,3.6652,3.6688,3.6267,3.6547,39923,0
+FIZZ.US,D,20100618,000000,3.6267,3.7319,3.5881,3.5881,261682,0
+FIZZ.US,D,20100621,000000,3.6196,3.6267,3.5424,3.56,339125,0
+FIZZ.US,D,20100622,000000,3.5811,3.5915,3.5179,3.5319,101893,0
+FIZZ.US,D,20100623,000000,3.553,3.6161,3.5249,3.6091,184376,0
+FIZZ.US,D,20100624,000000,3.5881,3.6863,3.567,3.5775,122306,0
+FIZZ.US,D,20100625,000000,3.6021,3.802,3.6021,3.802,1340758,0
+FIZZ.US,D,20100628,000000,3.7669,3.8371,3.6899,3.8161,169948,0
+FIZZ.US,D,20100629,000000,3.753,3.7951,3.6161,3.6652,169585,0
+FIZZ.US,D,20100630,000000,3.6757,3.7563,3.6477,3.6512,71066,0
+FIZZ.US,D,20100701,000000,3.6443,3.6688,3.574,3.6512,136938,0
+FIZZ.US,D,20100702,000000,3.6652,3.7178,3.6407,3.6618,46355,0
+FIZZ.US,D,20100706,000000,3.6932,3.7599,3.6793,3.6863,102794,0
+FIZZ.US,D,20100707,000000,3.7108,3.8126,3.6968,3.7951,127424,0
+FIZZ.US,D,20100708,000000,3.8196,3.9003,3.8196,3.8616,123455,0
+FIZZ.US,D,20100709,000000,3.8581,3.9212,3.8511,3.9072,149650,0
+FIZZ.US,D,20100712,000000,3.8966,4.0759,3.8861,4.0303,254695,0
+FIZZ.US,D,20100713,000000,4.1004,4.2337,4.072,4.2201,379318,0
+FIZZ.US,D,20100714,000000,4.1946,4.2444,4.1282,4.2086,215564,0
+FIZZ.US,D,20100715,000000,4.2368,4.2368,4.1525,4.1662,89508,0
+FIZZ.US,D,20100716,000000,4.1349,4.1739,4.0404,4.0472,161109,0
+FIZZ.US,D,20100719,000000,4.0548,4.1282,4.016,4.1282,117120,0
+FIZZ.US,D,20100720,000000,4.0789,4.1457,4.0581,4.1423,133056,0
+FIZZ.US,D,20100721,000000,4.1492,4.1598,4.0581,4.0759,132051,0
+FIZZ.US,D,20100722,000000,4.1349,4.1662,4.0759,4.1525,221746,0
+FIZZ.US,D,20100723,000000,4.1247,4.1946,4.1247,4.1946,177888,0
+FIZZ.US,D,20100726,000000,4.1915,4.1946,4.1598,4.1946,222910,0
+FIZZ.US,D,20100727,000000,4.1946,4.2864,4.1037,4.2687,206577,0
+FIZZ.US,D,20100728,000000,4.2404,4.2753,4.216,4.2262,112382,0
+FIZZ.US,D,20100729,000000,4.2722,4.2864,4.1564,4.2201,61261,0
+FIZZ.US,D,20100730,000000,4.1843,4.251,4.0509,4.2302,96418,0
+FIZZ.US,D,20100802,000000,4.2541,4.2541,4.0828,4.1247,165737,0
+FIZZ.US,D,20100803,000000,4.093,4.093,3.8336,4.0509,257829,0
+FIZZ.US,D,20100804,000000,4.0789,4.1638,4.072,4.1319,108708,0
+FIZZ.US,D,20100805,000000,4.114,4.1457,4.0265,4.037,62287,0
+FIZZ.US,D,20100806,000000,4.0265,4.0965,3.9741,4.0442,68983,0
+FIZZ.US,D,20100809,000000,4.0789,4.1282,4.0404,4.1209,69036,0
+FIZZ.US,D,20100810,000000,4.0686,4.0686,3.9249,3.9986,142995,0
+FIZZ.US,D,20100811,000000,3.9319,3.9388,3.7074,3.7143,345394,0
+FIZZ.US,D,20100812,000000,3.6652,3.7424,3.6652,3.7178,146076,0
+FIZZ.US,D,20100813,000000,3.6968,3.7984,3.6968,3.774,195572,0
+FIZZ.US,D,20100816,000000,3.7424,3.9388,3.7388,3.9355,236266,0
+FIZZ.US,D,20100817,000000,3.9773,4.0265,3.8722,3.9811,554989,0
+FIZZ.US,D,20100818,000000,3.9671,4.0126,3.9281,3.9912,106374,0
+FIZZ.US,D,20100819,000000,3.9773,4.0404,3.8196,3.823,118617,0
+FIZZ.US,D,20100820,000000,3.802,3.9142,3.7845,3.802,207581,0
+FIZZ.US,D,20100823,000000,4.4927,4.4927,4.3978,4.4018,77943,0
+FIZZ.US,D,20100824,000000,4.3838,4.4301,4.3775,4.3775,87796,0
+FIZZ.US,D,20100825,000000,4.3838,4.5426,4.3838,4.5426,281264,0
+FIZZ.US,D,20100826,000000,4.5426,4.5426,4.412,4.4686,111475,0
+FIZZ.US,D,20100827,000000,4.5247,4.5911,4.4195,4.5704,106502,0
+FIZZ.US,D,20100830,000000,4.6015,4.8577,4.6015,4.7875,392881,0
+FIZZ.US,D,20100831,000000,4.8054,5.0366,4.6646,5.0291,1226441,0
+FIZZ.US,D,20100901,000000,5.0926,5.2541,5.0328,5.2541,311522,0
+FIZZ.US,D,20100902,000000,5.2607,5.2607,5.135,5.2264,115865,0
+FIZZ.US,D,20100903,000000,5.2607,5.2607,5.191,5.2574,101630,0
+FIZZ.US,D,20100907,000000,5.2226,5.2607,5.1698,5.2264,119216,0
+FIZZ.US,D,20100908,000000,5.2122,5.2607,5.1317,5.2188,327872,0
+FIZZ.US,D,20100909,000000,5.2541,5.2541,5.1802,5.1943,33919,0
+FIZZ.US,D,20100910,000000,5.1943,5.3417,5.1035,5.2085,127674,0
+FIZZ.US,D,20100913,000000,5.2014,5.2574,5.1171,5.2085,250076,0
+FIZZ.US,D,20100914,000000,5.1769,5.1981,5.0964,5.1416,125787,0
+FIZZ.US,D,20100915,000000,5.1209,5.1242,4.9419,4.9702,248732,0
+FIZZ.US,D,20100916,000000,4.9485,5.0992,4.9,4.9951,127515,0
+FIZZ.US,D,20100917,000000,5.0474,5.1035,4.9236,4.9278,284171,0
+FIZZ.US,D,20100920,000000,4.9236,5.0192,4.8788,5.0116,154467,0
+FIZZ.US,D,20100921,000000,5.0116,5.0116,4.9236,4.9485,116837,0
+FIZZ.US,D,20100922,000000,4.9175,4.9631,4.8934,4.9099,63196,0
+FIZZ.US,D,20100923,000000,4.8755,4.9382,4.7734,4.8365,104682,0
+FIZZ.US,D,20100924,000000,4.8934,4.9316,4.8294,4.9,137437,0
+FIZZ.US,D,20100927,000000,4.9099,4.9099,4.8788,4.8859,80117,0
+FIZZ.US,D,20100928,000000,4.9071,4.9838,4.8788,4.9099,86384,0
+FIZZ.US,D,20100929,000000,4.9099,4.9175,4.8577,4.8897,131520,0
+FIZZ.US,D,20100930,000000,4.9099,4.9316,4.8755,4.9099,107143,0
+FIZZ.US,D,20101001,000000,4.9236,4.9951,4.8788,4.9523,78476,0
+FIZZ.US,D,20101004,000000,4.9212,5.0116,4.9212,4.9876,157283,0
+FIZZ.US,D,20101005,000000,5.0154,5.1873,5.0154,5.1698,204999,0
+FIZZ.US,D,20101006,000000,5.1731,5.1731,5.0328,5.0512,99451,0
+FIZZ.US,D,20101007,000000,5.0851,5.0851,4.9099,4.9175,69000,0
+FIZZ.US,D,20101008,000000,4.9099,5.1133,4.8261,5.0926,109783,0
+FIZZ.US,D,20101011,000000,5.1279,5.1454,4.9142,4.9419,129021,0
+FIZZ.US,D,20101012,000000,4.9142,4.9702,4.868,4.9523,142969,0
+FIZZ.US,D,20101013,000000,4.9561,5.2824,4.8859,5.1072,304667,0
+FIZZ.US,D,20101014,000000,5.0437,5.0964,4.9598,5.0851,85972,0
+FIZZ.US,D,20101015,000000,5.1454,5.1595,5.0648,5.0827,80542,0
+FIZZ.US,D,20101018,000000,5.1035,5.191,4.8614,5.1491,71544,0
+FIZZ.US,D,20101019,000000,5.0757,5.0893,4.9523,5.0545,122597,0
+FIZZ.US,D,20101020,000000,5.0827,5.2264,5.0046,5.1209,118330,0
+FIZZ.US,D,20101021,000000,5.1557,5.1873,4.9631,5.0088,84770,0
+FIZZ.US,D,20101022,000000,5.0116,5.0964,4.9561,5.0573,53342,0
+FIZZ.US,D,20101025,000000,5.1035,5.1769,5.0088,5.0827,28672,0
+FIZZ.US,D,20101026,000000,5.0404,5.1279,5.0328,5.0964,81211,0
+FIZZ.US,D,20101027,000000,5.0545,5.0545,4.8788,4.9316,122735,0
+FIZZ.US,D,20101028,000000,4.9457,5.1035,4.9,4.9876,168313,0
+FIZZ.US,D,20101029,000000,4.9485,5.0851,4.8788,5.0154,51875,0
+FIZZ.US,D,20101101,000000,5.0328,5.0328,4.8821,4.9142,56477,0
+FIZZ.US,D,20101102,000000,4.974,5.0714,4.9561,5.0714,60450,0
+FIZZ.US,D,20101103,000000,5.0851,5.1491,5.0851,5.1383,31694,0
+FIZZ.US,D,20101104,000000,5.1802,5.1802,5.1072,5.1383,83836,0
+FIZZ.US,D,20101105,000000,5.1209,5.1317,5.0851,5.1035,45476,0
+FIZZ.US,D,20101108,000000,5.0681,5.1698,5.0545,5.1557,37880,0
+FIZZ.US,D,20101109,000000,5.1731,5.1731,5.0088,5.0437,49783,0
+FIZZ.US,D,20101110,000000,5.0714,5.1454,4.9838,5.0116,96053,0
+FIZZ.US,D,20101111,000000,4.9631,5.0116,4.9175,4.9236,47375,0
+FIZZ.US,D,20101112,000000,4.9099,5.0827,4.9099,4.9598,50386,0
+FIZZ.US,D,20101115,000000,4.9702,5.0512,4.9278,4.9457,139361,0
+FIZZ.US,D,20101116,000000,4.9236,4.9316,4.868,4.9,84838,0
+FIZZ.US,D,20101117,000000,4.9,4.9349,4.8614,4.868,48275,0
+FIZZ.US,D,20101118,000000,4.9099,4.9212,4.8934,4.9099,70809,0
+FIZZ.US,D,20101119,000000,4.9175,4.9457,4.9,4.9099,79374,0
+FIZZ.US,D,20101122,000000,4.8958,4.9598,4.8958,4.9142,114924,0
+FIZZ.US,D,20101123,000000,4.8958,4.9561,4.8755,4.8821,47035,0
+FIZZ.US,D,20101124,000000,4.9349,4.9876,4.8718,4.8934,58127,0
+FIZZ.US,D,20101126,000000,4.8755,4.8755,4.7809,4.7983,66804,0
+FIZZ.US,D,20101129,000000,4.7564,4.7597,4.4828,4.633,973418,0
+FIZZ.US,D,20101130,000000,4.6754,4.7004,4.5389,4.5911,1322027,0
+FIZZ.US,D,20101201,000000,4.6754,4.6825,4.5732,4.6754,177806,0
+FIZZ.US,D,20101202,000000,4.6754,4.7282,4.6123,4.6858,176217,0
+FIZZ.US,D,20101203,000000,4.7037,5.0648,4.7004,4.8958,301878,0
+FIZZ.US,D,20101206,000000,4.9142,5.3554,4.868,5.1698,717111,0
+FIZZ.US,D,20101207,000000,5.3069,5.3624,5.2122,5.2508,563511,0
+FIZZ.US,D,20101208,000000,5.289,5.3455,5.2541,5.2607,378530,0
+FIZZ.US,D,20101209,000000,5.3276,5.3347,5.2508,5.3276,221271,0
+FIZZ.US,D,20101210,000000,5.3309,5.3309,5.289,5.3276,392690,0
+FIZZ.US,D,20101213,000000,5.3139,5.4185,5.265,5.3031,775901,0
+FIZZ.US,D,20101214,000000,4.5492,4.7343,4.4965,4.7206,621249,0
+FIZZ.US,D,20101215,000000,4.6787,4.7319,4.6231,4.6297,167378,0
+FIZZ.US,D,20101216,000000,4.6966,4.7343,4.577,4.6966,315034,0
+FIZZ.US,D,20101217,000000,4.6825,4.6825,4.5591,4.6194,426476,0
+FIZZ.US,D,20101220,000000,4.6015,4.6928,4.5591,4.6646,211960,0
+FIZZ.US,D,20101221,000000,4.7004,4.7103,4.6401,4.7037,141030,0
+FIZZ.US,D,20101222,000000,4.7178,4.7178,4.6509,4.6721,56247,0
+FIZZ.US,D,20101223,000000,4.658,4.6754,4.6161,4.6443,102201,0
+FIZZ.US,D,20101227,000000,4.6161,4.714,4.5732,4.6966,159013,0
+FIZZ.US,D,20101228,000000,4.714,4.7206,4.6858,4.7206,98109,0
+FIZZ.US,D,20101229,000000,4.7178,4.8016,4.6895,4.7734,135727,0
+FIZZ.US,D,20101230,000000,4.7875,4.8195,4.7343,4.7771,84588,0
+FIZZ.US,D,20101231,000000,4.7663,4.7663,4.5949,4.609,116077,0
+FIZZ.US,D,20110103,000000,4.6161,4.7771,4.6161,4.7564,213048,0
+FIZZ.US,D,20110104,000000,4.7564,4.7847,4.6015,4.7004,157599,0
+FIZZ.US,D,20110105,000000,4.7004,4.7771,4.6787,4.7734,272283,0
+FIZZ.US,D,20110106,000000,4.7908,4.7946,4.7343,4.7946,110309,0
+FIZZ.US,D,20110107,000000,4.7771,4.8087,4.7343,4.7847,112484,0
+FIZZ.US,D,20110110,000000,4.7809,4.8153,4.7597,4.7875,61548,0
+FIZZ.US,D,20110111,000000,4.8054,4.8054,4.7484,4.7847,88950,0
+FIZZ.US,D,20110112,000000,4.8087,4.8402,4.7734,4.8336,142304,0
+FIZZ.US,D,20110113,000000,4.8402,4.8577,4.7875,4.8124,41938,0
+FIZZ.US,D,20110114,000000,4.8087,4.8087,4.7663,4.7946,41492,0
+FIZZ.US,D,20110118,000000,4.7564,4.8195,4.7319,4.8124,40084,0
+FIZZ.US,D,20110119,000000,4.7908,4.7946,4.6928,4.7004,99464,0
+FIZZ.US,D,20110120,000000,4.6754,4.7004,4.6472,4.6472,87484,0
+FIZZ.US,D,20110121,000000,4.6721,4.6754,4.4828,4.5591,97147,0
+FIZZ.US,D,20110124,000000,4.5732,4.5732,4.4403,4.5426,88376,0
+FIZZ.US,D,20110125,000000,4.5002,4.545,4.4403,4.545,62028,0
+FIZZ.US,D,20110126,000000,4.577,4.6053,4.521,4.5732,54833,0
+FIZZ.US,D,20110127,000000,4.5841,4.6015,4.4965,4.545,39067,0
+FIZZ.US,D,20110128,000000,4.5247,4.5247,4.3633,4.4686,174372,0
+FIZZ.US,D,20110131,000000,4.4894,4.7178,4.4368,4.7178,275390,0
+FIZZ.US,D,20110201,000000,4.7206,4.8016,4.6608,4.7875,109558,0
+FIZZ.US,D,20110202,000000,4.7847,4.8195,4.7385,4.7663,42531,0
+FIZZ.US,D,20110203,000000,4.7564,4.7771,4.5732,4.5808,63500,0
+FIZZ.US,D,20110204,000000,4.5878,4.5878,4.4786,4.5351,49477,0
+FIZZ.US,D,20110207,000000,4.5313,4.6015,4.4261,4.4894,77068,0
+FIZZ.US,D,20110208,000000,4.4927,4.5247,4.4403,4.521,93178,0
+FIZZ.US,D,20110209,000000,4.5172,4.5172,4.328,4.4195,177925,0
+FIZZ.US,D,20110210,000000,4.3952,4.4337,4.3877,4.412,173492,0
+FIZZ.US,D,20110211,000000,4.4058,4.412,4.3531,4.3877,124784,0
+FIZZ.US,D,20110214,000000,4.4156,4.4619,4.3838,4.3838,94452,0
+FIZZ.US,D,20110215,000000,4.3877,4.4758,4.37,4.4058,141894,0
+FIZZ.US,D,20110216,000000,4.4195,4.4226,4.37,4.4018,57887,0
+FIZZ.US,D,20110218,000000,4.4261,4.4686,4.3838,4.458,77110,0
+FIZZ.US,D,20110222,000000,4.4089,4.4646,4.3815,4.3815,126196,0
+FIZZ.US,D,20110223,000000,4.3877,4.4301,4.3142,4.3669,103369,0
+FIZZ.US,D,20110224,000000,4.3877,4.5313,4.3669,4.5144,211633,0
+FIZZ.US,D,20110225,000000,4.5247,4.5247,4.4195,4.5002,61756,0
+FIZZ.US,D,20110228,000000,4.5144,4.5247,4.4261,4.4509,71727,0
+FIZZ.US,D,20110301,000000,4.4509,4.4857,4.4195,4.4195,91755,0
+FIZZ.US,D,20110302,000000,4.4195,4.4646,4.3559,4.4058,100368,0
+FIZZ.US,D,20110303,000000,4.4195,4.5002,4.3978,4.4195,143899,0
+FIZZ.US,D,20110304,000000,4.4195,4.4337,4.3877,4.4337,92426,0
+FIZZ.US,D,20110307,000000,4.4619,4.4717,4.3877,4.4337,59970,0
+FIZZ.US,D,20110308,000000,4.4195,4.4857,4.412,4.4758,39887,0
+FIZZ.US,D,20110309,000000,4.4758,4.5031,4.458,4.4717,59034,0
+FIZZ.US,D,20110310,000000,4.4509,4.4509,4.3877,4.4018,87227,0
+FIZZ.US,D,20110311,000000,4.4717,4.4927,4.4058,4.4786,99037,0
+FIZZ.US,D,20110314,000000,4.4545,4.4786,4.4195,4.4438,62518,0
+FIZZ.US,D,20110315,000000,4.4619,4.5247,4.4226,4.4965,100899,0
+FIZZ.US,D,20110316,000000,4.4894,4.5247,4.4717,4.4786,103087,0
+FIZZ.US,D,20110317,000000,4.5285,4.5285,4.4301,4.4368,81920,0
+FIZZ.US,D,20110318,000000,4.5031,4.658,4.458,4.6401,182845,0
+FIZZ.US,D,20110321,000000,4.6684,4.763,4.6684,4.763,121163,0
+FIZZ.US,D,20110322,000000,4.7206,4.8195,4.7206,4.8195,73020,0
+FIZZ.US,D,20110323,000000,4.8016,4.868,4.6966,4.8153,146167,0
+FIZZ.US,D,20110324,000000,4.7847,4.8539,4.7809,4.8402,82415,0
+FIZZ.US,D,20110325,000000,4.8473,4.9099,4.8473,4.8577,61108,0
+FIZZ.US,D,20110328,000000,4.8897,4.9099,4.8223,4.8336,62055,0
+FIZZ.US,D,20110329,000000,4.763,4.8821,4.7564,4.8718,37451,0
+FIZZ.US,D,20110330,000000,4.8755,4.8755,4.7908,4.8087,45361,0
+FIZZ.US,D,20110331,000000,4.7983,4.8539,4.7875,4.8153,81856,0
+FIZZ.US,D,20110401,000000,4.8153,4.8402,4.8054,4.8365,60728,0
+FIZZ.US,D,20110404,000000,4.7701,4.8365,4.7418,4.8195,75619,0
+FIZZ.US,D,20110405,000000,4.8087,4.8223,4.6608,4.6787,133844,0
+FIZZ.US,D,20110406,000000,4.6721,4.7946,4.6721,4.7946,107304,0
+FIZZ.US,D,20110407,000000,4.7946,4.8652,4.7734,4.8294,194506,0
+FIZZ.US,D,20110408,000000,4.8223,4.9099,4.7908,4.8859,119662,0
+FIZZ.US,D,20110411,000000,4.9142,5.0229,4.8718,4.9806,113304,0
+FIZZ.US,D,20110412,000000,4.9631,5.0229,4.9099,5.0088,136330,0
+FIZZ.US,D,20110413,000000,5.0154,5.0827,5.0017,5.0192,128732,0
+FIZZ.US,D,20110414,000000,5.0046,5.0648,4.9768,5.0474,122159,0
+FIZZ.US,D,20110415,000000,4.9768,5.0851,4.9768,5.0611,111717,0
+FIZZ.US,D,20110418,000000,5.0154,5.0366,4.9382,4.9457,67634,0
+FIZZ.US,D,20110419,000000,4.9349,4.9768,4.8153,4.8435,63514,0
+FIZZ.US,D,20110420,000000,4.8859,4.8859,4.6895,4.7983,187366,0
+FIZZ.US,D,20110421,000000,4.7663,4.8195,4.7484,4.7701,77949,0
+FIZZ.US,D,20110425,000000,4.7385,4.7701,4.714,4.7319,106145,0
+FIZZ.US,D,20110426,000000,4.7319,4.7875,4.7065,4.7663,158087,0
+FIZZ.US,D,20110427,000000,4.7663,4.868,4.7663,4.8652,133173,0
+FIZZ.US,D,20110428,000000,4.868,5.1524,4.868,4.9278,41590,0
+FIZZ.US,D,20110429,000000,4.9099,4.9631,4.8652,4.8821,149453,0
+FIZZ.US,D,20110502,000000,4.9099,4.9316,4.763,4.763,43756,0
+FIZZ.US,D,20110503,000000,4.7734,4.8261,4.7037,4.7983,61225,0
+FIZZ.US,D,20110504,000000,4.8087,4.8934,4.7734,4.7809,89937,0
+FIZZ.US,D,20110505,000000,4.7875,4.8539,4.7319,4.7734,76677,0
+FIZZ.US,D,20110506,000000,4.8124,4.8261,4.7597,4.7663,82498,0
+FIZZ.US,D,20110509,000000,4.8054,4.8821,4.7771,4.8755,45799,0
+FIZZ.US,D,20110510,000000,4.8934,5.0229,4.868,5.0229,57855,0
+FIZZ.US,D,20110511,000000,5.0192,5.1133,4.8718,4.8718,70697,0
+FIZZ.US,D,20110512,000000,4.8506,4.9631,4.8261,4.9485,26603,0
+FIZZ.US,D,20110513,000000,4.9071,4.9457,4.8223,4.8365,49549,0
+FIZZ.US,D,20110516,000000,4.8614,4.9278,4.8294,4.8614,76040,0
+FIZZ.US,D,20110517,000000,4.8718,4.9212,4.8539,4.9099,52524,0
+FIZZ.US,D,20110518,000000,4.9316,4.9419,4.9099,4.9099,25131,0
+FIZZ.US,D,20110519,000000,4.9033,4.9523,4.9,4.9419,48976,0
+FIZZ.US,D,20110520,000000,4.9175,4.9316,4.8897,4.9033,71487,0
+FIZZ.US,D,20110523,000000,4.8539,4.9457,4.8539,4.8755,154505,0
+FIZZ.US,D,20110524,000000,4.9,4.9099,4.714,4.7282,181271,0
+FIZZ.US,D,20110525,000000,4.7456,4.8577,4.7282,4.8294,48445,0
+FIZZ.US,D,20110526,000000,4.8087,4.8506,4.7456,4.7946,38224,0
+FIZZ.US,D,20110527,000000,4.8195,4.8821,4.7983,4.8506,41709,0
+FIZZ.US,D,20110531,000000,4.8718,4.9664,4.8402,4.9631,133791,0
+FIZZ.US,D,20110601,000000,4.974,4.9768,4.7946,4.7946,66211,0
+FIZZ.US,D,20110602,000000,4.8153,4.8718,4.8087,4.8294,34887,0
+FIZZ.US,D,20110603,000000,4.868,4.9,4.7526,4.7564,76290,0
+FIZZ.US,D,20110606,000000,4.7526,4.8402,4.7526,4.7526,55888,0
+FIZZ.US,D,20110607,000000,4.8016,4.8195,4.763,4.7771,24567,0
+FIZZ.US,D,20110608,000000,4.8124,4.8473,4.7847,4.8336,49747,0
+FIZZ.US,D,20110609,000000,4.8718,4.8718,4.8195,4.8195,27399,0
+FIZZ.US,D,20110610,000000,4.8153,4.8365,4.7734,4.7771,73666,0
+FIZZ.US,D,20110613,000000,4.7385,4.8223,4.7343,4.7343,84817,0
+FIZZ.US,D,20110614,000000,4.7564,4.8195,4.7564,4.8054,116861,0
+FIZZ.US,D,20110615,000000,4.7847,4.7983,4.7385,4.7809,78389,0
+FIZZ.US,D,20110616,000000,4.8054,4.8153,4.7343,4.8087,64434,0
+FIZZ.US,D,20110617,000000,4.8261,4.9071,4.7847,4.7983,175015,0
+FIZZ.US,D,20110620,000000,4.7875,4.8718,4.7875,4.8614,62548,0
+FIZZ.US,D,20110621,000000,4.8718,4.9631,4.8614,4.9598,64319,0
+FIZZ.US,D,20110622,000000,4.9349,5.0757,4.7847,4.9457,82574,0
+FIZZ.US,D,20110623,000000,4.9278,5.0366,4.8821,5.0262,54107,0
+FIZZ.US,D,20110624,000000,5.0573,5.0573,4.9099,5.0404,275880,0
+FIZZ.US,D,20110627,000000,5.0545,5.1873,5.0192,5.1454,51541,0
+FIZZ.US,D,20110628,000000,5.1454,5.2744,5.1317,5.1633,88905,0
+FIZZ.US,D,20110629,000000,5.2508,5.2574,5.0192,5.1524,100326,0
+FIZZ.US,D,20110630,000000,5.1731,5.2264,5.0545,5.1383,57441,0
+FIZZ.US,D,20110701,000000,5.1416,5.2122,5.11,5.1317,57817,0
+FIZZ.US,D,20110705,000000,5.1383,5.1698,5.0192,5.079,138452,0
+FIZZ.US,D,20110706,000000,5.0851,5.2824,5.0851,5.1383,144349,0
+FIZZ.US,D,20110707,000000,5.1731,5.3139,5.135,5.2683,214318,0
+FIZZ.US,D,20110708,000000,5.2329,5.2683,5.1731,5.1769,111789,0
+FIZZ.US,D,20110711,000000,5.1595,5.2367,5.1171,5.1802,125043,0
+FIZZ.US,D,20110712,000000,5.2188,5.4185,5.1698,5.3488,212447,0
+FIZZ.US,D,20110713,000000,5.3596,5.4434,5.2786,5.402,119386,0
+FIZZ.US,D,20110714,000000,5.4434,5.4434,5.2226,5.2965,126719,0
+FIZZ.US,D,20110715,000000,5.289,5.4359,5.1279,5.4222,247867,0
+FIZZ.US,D,20110718,000000,5.402,5.402,5.2367,5.3526,76951,0
+FIZZ.US,D,20110719,000000,5.2541,5.4185,5.1279,5.3662,138537,0
+FIZZ.US,D,20110720,000000,5.3737,5.4222,5.2857,5.2965,46648,0
+FIZZ.US,D,20110721,000000,5.3172,5.3662,5.2047,5.3526,130905,0
+FIZZ.US,D,20110722,000000,5.3596,5.37,5.2857,5.3488,28933,0
+FIZZ.US,D,20110725,000000,5.321,5.3662,5.2607,5.2927,52223,0
+FIZZ.US,D,20110726,000000,5.2786,5.3347,5.2433,5.2683,25223,0
+FIZZ.US,D,20110727,000000,5.2683,5.272,5.1454,5.1557,128460,0
+FIZZ.US,D,20110728,000000,5.1279,5.2857,5.0893,5.2466,87091,0
+FIZZ.US,D,20110729,000000,5.2264,5.2607,5.1524,5.1844,211771,0
+FIZZ.US,D,20110801,000000,5.2155,5.3662,5.1416,5.3624,170547,0
+FIZZ.US,D,20110802,000000,5.3596,5.3978,5.2541,5.2927,107578,0
+FIZZ.US,D,20110803,000000,5.2744,5.3662,5.2541,5.3526,104633,0
+FIZZ.US,D,20110804,000000,5.3243,5.3554,5.2541,5.2574,152286,0
+FIZZ.US,D,20110805,000000,5.2744,5.524,5.2296,5.4081,283543,0
+FIZZ.US,D,20110808,000000,5.2122,5.5169,5.1416,5.1491,206004,0
+FIZZ.US,D,20110809,000000,5.2014,5.3172,4.9278,5.3172,298922,0
+FIZZ.US,D,20110810,000000,5.0404,5.2014,4.8294,4.8577,282848,0
+FIZZ.US,D,20110811,000000,4.8934,5.1698,4.8897,5.0611,149639,0
+FIZZ.US,D,20110812,000000,5.0926,5.3069,5.0262,5.272,249568,0
+FIZZ.US,D,20110815,000000,5.1524,5.3347,5.1524,5.2541,123586,0
+FIZZ.US,D,20110816,000000,5.1769,5.2607,5.1454,5.1981,150217,0
+FIZZ.US,D,20110817,000000,5.2433,5.4858,5.2405,5.4298,175769,0
+FIZZ.US,D,20110818,000000,5.2965,5.3554,5.2405,5.2857,206150,0
+FIZZ.US,D,20110819,000000,4.9457,5.475,4.8859,5.2824,264464,0
+FIZZ.US,D,20110822,000000,5.3384,5.4156,5.2574,5.2607,178906,0
+FIZZ.US,D,20110823,000000,5.2607,5.6996,5.2329,5.6996,365155,0
+FIZZ.US,D,20110824,000000,5.6115,5.6436,5.4825,5.5772,207042,0
+FIZZ.US,D,20110825,000000,5.6115,5.6115,5.3662,5.37,136517,0
+FIZZ.US,D,20110826,000000,5.3309,5.5451,5.2433,5.4717,96701,0
+FIZZ.US,D,20110829,000000,5.4298,5.7137,5.4298,5.6963,157748,0
+FIZZ.US,D,20110830,000000,5.6469,5.8112,5.6469,5.7773,264651,0
+FIZZ.US,D,20110831,000000,5.822,5.822,5.6647,5.7839,166278,0
+FIZZ.US,D,20110901,000000,5.7627,5.7665,5.6191,5.6191,134920,0
+FIZZ.US,D,20110902,000000,5.5418,5.6191,5.4401,5.4924,89982,0
+FIZZ.US,D,20110906,000000,5.289,5.6257,5.289,5.6082,181063,0
+FIZZ.US,D,20110907,000000,5.717,5.717,5.524,5.6855,582004,0
+FIZZ.US,D,20110908,000000,5.6294,5.8361,5.5522,5.5974,173853,0
+FIZZ.US,D,20110909,000000,5.5277,5.5875,5.2993,5.4222,199686,0
+FIZZ.US,D,20110912,000000,5.3384,5.5941,5.3384,5.563,115790,0
+FIZZ.US,D,20110913,000000,5.5489,5.6502,5.4609,5.6398,133213,0
+FIZZ.US,D,20110914,000000,5.6784,5.6784,5.5696,5.6332,211115,0
+FIZZ.US,D,20110915,000000,5.6817,5.7307,5.6224,5.6784,83967,0
+FIZZ.US,D,20110916,000000,5.7137,5.7274,5.6647,5.6892,174731,0
+FIZZ.US,D,20110919,000000,5.6224,5.6784,5.5522,5.668,78457,0
+FIZZ.US,D,20110920,000000,5.661,5.6751,5.563,5.5941,79510,0
+FIZZ.US,D,20110921,000000,5.5974,5.6436,5.4825,5.5065,102467,0
+FIZZ.US,D,20110922,000000,5.3945,5.3945,5.2188,5.2824,152891,0
+FIZZ.US,D,20110923,000000,5.272,5.4609,5.0017,5.4434,161972,0
+FIZZ.US,D,20110926,000000,5.3526,5.5734,5.321,5.5489,52157,0
+FIZZ.US,D,20110927,000000,5.6332,5.661,5.5522,5.5974,89221,0
+FIZZ.US,D,20110928,000000,5.5838,5.5838,5.3384,5.3455,134719,0
+FIZZ.US,D,20110929,000000,5.4048,5.458,5.2607,5.3417,125990,0
+FIZZ.US,D,20110930,000000,5.2683,5.3836,5.1943,5.3172,99351,0
+FIZZ.US,D,20111003,000000,5.3031,5.5065,5.2541,5.2574,152787,0
+FIZZ.US,D,20111004,000000,5.2405,5.6224,5.1383,5.5941,294067,0
+FIZZ.US,D,20111005,000000,5.5913,5.6294,5.5207,5.6224,84715,0
+FIZZ.US,D,20111006,000000,5.6158,5.6817,5.5941,5.6784,113518,0
+FIZZ.US,D,20111007,000000,5.6784,5.6996,5.5065,5.5418,84757,0
+FIZZ.US,D,20111010,000000,5.6436,5.6577,5.5593,5.6398,120165,0
+FIZZ.US,D,20111011,000000,5.6257,5.668,5.6115,5.661,82198,0
+FIZZ.US,D,20111012,000000,5.661,5.7382,5.6332,5.6963,106684,0
+FIZZ.US,D,20111013,000000,5.6784,5.7307,5.6158,5.7137,89621,0
+FIZZ.US,D,20111014,000000,5.7382,5.7942,5.71,5.7806,64126,0
+FIZZ.US,D,20111017,000000,5.7528,5.8291,5.7034,5.7208,82937,0
+FIZZ.US,D,20111018,000000,5.7344,5.8258,5.6436,5.7806,137751,0
+FIZZ.US,D,20111019,000000,5.668,5.8399,5.668,5.7274,110471,0
+FIZZ.US,D,20111020,000000,5.8051,5.8051,5.6365,5.661,99400,0
+FIZZ.US,D,20111021,000000,5.71,5.8503,5.71,5.822,87113,0
+FIZZ.US,D,20111024,000000,5.8333,6.0085,5.8084,5.9699,179910,0
+FIZZ.US,D,20111025,000000,5.9449,5.9449,5.7528,5.7806,177614,0
+FIZZ.US,D,20111026,000000,5.8361,5.9063,5.7344,5.8051,162418,0
+FIZZ.US,D,20111027,000000,5.9944,6.0678,5.8818,6.001,227930,0
+FIZZ.US,D,20111028,000000,6.0641,6.2293,5.8573,6.0113,274802,0
+FIZZ.US,D,20111031,000000,6.0259,6.2157,5.928,5.9346,143967,0
+FIZZ.US,D,20111101,000000,5.7909,5.8573,5.7344,5.7693,157202,0
+FIZZ.US,D,20111102,000000,5.8051,5.9204,5.8051,5.9138,126585,0
+FIZZ.US,D,20111103,000000,5.9977,6.0433,5.8715,6.0363,133300,0
+FIZZ.US,D,20111104,000000,5.9944,6.0156,5.9237,5.9868,55733,0
+FIZZ.US,D,20111107,000000,5.9623,6.0156,5.9101,5.9906,116500,0
+FIZZ.US,D,20111108,000000,5.9732,5.9977,5.8992,5.9868,67579,0
+FIZZ.US,D,20111109,000000,5.8818,5.9421,5.6647,5.854,115780,0
+FIZZ.US,D,20111110,000000,5.7382,5.9944,5.6996,5.9591,60881,0
+FIZZ.US,D,20111111,000000,5.9944,6.0156,5.9835,5.9906,68271,0
+FIZZ.US,D,20111114,000000,5.9591,5.9802,5.8051,5.8432,60027,0
+FIZZ.US,D,20111115,000000,5.854,5.9802,5.7693,5.9732,67702,0
+FIZZ.US,D,20111116,000000,5.9167,5.9944,5.8677,5.8715,62926,0
+FIZZ.US,D,20111117,000000,5.8922,5.9558,5.8187,5.847,41133,0
+FIZZ.US,D,20111118,000000,5.8573,5.9591,5.8291,5.9308,45899,0
+FIZZ.US,D,20111121,000000,5.8748,5.9308,5.7556,5.8187,77042,0
+FIZZ.US,D,20111122,000000,5.8291,5.8291,5.7665,5.7867,54357,0
+FIZZ.US,D,20111123,000000,5.7731,5.7731,5.6855,5.717,96017,0
+FIZZ.US,D,20111125,000000,5.7137,5.7693,5.6436,5.6436,39974,0
+FIZZ.US,D,20111128,000000,5.7589,5.8649,5.5772,5.7867,205173,0
+FIZZ.US,D,20111129,000000,5.7867,5.8503,5.6925,5.7034,208335,0
+FIZZ.US,D,20111130,000000,5.7867,5.8818,5.717,5.8649,202058,0
+FIZZ.US,D,20111201,000000,5.8649,5.9449,5.8361,5.8992,103308,0
+FIZZ.US,D,20111202,000000,5.9558,5.9765,5.815,5.9591,61391,0
+FIZZ.US,D,20111205,000000,5.9944,6.0325,5.9063,5.9482,140467,0
+FIZZ.US,D,20111206,000000,5.9906,6.0852,5.8856,6.0542,98400,0
+FIZZ.US,D,20111207,000000,6.04,6.0994,5.8818,6.0471,48965,0
+FIZZ.US,D,20111208,000000,6.0292,6.0292,5.822,5.8258,86289,0
+FIZZ.US,D,20111209,000000,5.9623,5.9699,5.8333,5.9558,90118,0
+FIZZ.US,D,20111212,000000,5.8922,5.8922,5.7693,5.8084,107200,0
+FIZZ.US,D,20111213,000000,5.8399,5.8573,5.7665,5.7773,75169,0
+FIZZ.US,D,20111214,000000,5.6718,5.8084,5.6469,5.6469,136381,0
+FIZZ.US,D,20111215,000000,5.7382,5.8291,5.6996,5.8013,94129,0
+FIZZ.US,D,20111216,000000,5.847,5.847,5.661,5.7382,307689,0
+FIZZ.US,D,20111219,000000,5.7665,5.847,5.7062,5.7665,94730,0
+FIZZ.US,D,20111220,000000,5.822,5.8818,5.7942,5.8715,112367,0
+FIZZ.US,D,20111221,000000,5.8432,5.8818,5.7382,5.7589,164331,0
+FIZZ.US,D,20111222,000000,5.7731,5.8013,5.6647,5.6925,183784,0
+FIZZ.US,D,20111223,000000,5.6817,5.7034,5.6647,5.6751,105733,0
+FIZZ.US,D,20111227,000000,5.6718,5.71,5.6502,5.6817,108791,0
+FIZZ.US,D,20111228,000000,5.6817,5.6817,5.5913,5.6049,81349,0
+FIZZ.US,D,20111229,000000,5.5772,5.6534,5.5772,5.6191,178390,0
+FIZZ.US,D,20111230,000000,5.6436,5.6817,5.6158,5.6365,109814,0
+FIZZ.US,D,20120103,000000,5.7137,5.7773,5.5875,5.6577,198864,0
+FIZZ.US,D,20120104,000000,5.6502,5.6502,5.5659,5.5659,70365,0
+FIZZ.US,D,20120105,000000,5.524,5.5696,5.475,5.5418,56307,0
+FIZZ.US,D,20120106,000000,5.5489,5.5522,5.4858,5.4962,84399,0
+FIZZ.US,D,20120109,000000,5.5032,5.8361,5.4891,5.71,148295,0
+FIZZ.US,D,20120110,000000,5.7453,5.815,5.71,5.7382,243129,0
+FIZZ.US,D,20120111,000000,5.717,5.741,5.5875,5.7062,72670,0
+FIZZ.US,D,20120112,000000,5.7208,5.7208,5.6436,5.6925,59847,0
+FIZZ.US,D,20120113,000000,5.6469,5.7274,5.563,5.5772,89000,0
+FIZZ.US,D,20120117,000000,5.5913,5.6224,5.4717,5.5103,135766,0
+FIZZ.US,D,20120118,000000,5.4924,5.5913,5.475,5.5875,102641,0
+FIZZ.US,D,20120119,000000,5.5659,5.6082,5.5451,5.6049,53850,0
+FIZZ.US,D,20120120,000000,5.563,5.6892,5.5348,5.6718,60278,0
+FIZZ.US,D,20120123,000000,5.6855,5.7344,5.6191,5.6996,52801,0
+FIZZ.US,D,20120124,000000,5.6925,5.822,5.6365,5.822,178613,0
+FIZZ.US,D,20120125,000000,5.7909,5.9383,5.7665,5.8677,81784,0
+FIZZ.US,D,20120126,000000,5.8715,5.8715,5.7034,5.7382,87900,0
+FIZZ.US,D,20120127,000000,5.6191,5.8922,5.6191,5.8922,51962,0
+FIZZ.US,D,20120130,000000,5.8432,5.8785,5.7486,5.815,46287,0
+FIZZ.US,D,20120131,000000,5.8361,5.928,5.7627,5.8677,80533,0
+FIZZ.US,D,20120201,000000,5.8818,5.9591,5.7942,5.928,110776,0
+FIZZ.US,D,20120202,000000,5.9025,5.9558,5.9025,5.9525,37413,0
+FIZZ.US,D,20120203,000000,5.9623,5.9732,5.8992,5.9421,111938,0
+FIZZ.US,D,20120206,000000,5.8992,5.928,5.8258,5.8649,59135,0
+FIZZ.US,D,20120207,000000,5.8856,5.9101,5.8573,5.8785,22719,0
+FIZZ.US,D,20120208,000000,5.8051,5.8785,5.7665,5.8399,38850,0
+FIZZ.US,D,20120209,000000,5.8399,5.8399,5.7773,5.815,51117,0
+FIZZ.US,D,20120210,000000,5.7909,5.8333,5.7528,5.7773,70372,0
+FIZZ.US,D,20120213,000000,5.8112,5.896,5.7806,5.8922,74557,0
+FIZZ.US,D,20120214,000000,5.847,5.8649,5.7867,5.854,32384,0
+FIZZ.US,D,20120215,000000,5.8432,5.847,5.7731,5.7942,69679,0
+FIZZ.US,D,20120216,000000,5.8361,5.9346,5.822,5.8922,101768,0
+FIZZ.US,D,20120217,000000,5.8333,5.8922,5.822,5.8715,36820,0
+FIZZ.US,D,20120221,000000,5.896,5.896,5.7909,5.7975,19911,0
+FIZZ.US,D,20120222,000000,5.7909,5.7975,5.7453,5.7627,25924,0
+FIZZ.US,D,20120223,000000,5.661,5.8573,5.661,5.854,60898,0
+FIZZ.US,D,20120224,000000,5.8112,5.847,5.7839,5.7867,18291,0
+FIZZ.US,D,20120227,000000,5.7382,5.8051,5.7246,5.7773,29453,0
+FIZZ.US,D,20120228,000000,5.7627,5.7839,5.6892,5.7062,244200,0
+FIZZ.US,D,20120229,000000,5.6817,5.7975,5.6158,5.6158,97969,0
+FIZZ.US,D,20120301,000000,5.6534,5.6963,5.6398,5.6469,46633,0
+FIZZ.US,D,20120302,000000,5.6294,5.6365,5.4048,5.4642,124510,0
+FIZZ.US,D,20120305,000000,5.4472,5.524,5.4472,5.5169,71739,0
+FIZZ.US,D,20120306,000000,5.4717,5.5277,5.4185,5.4222,93433,0
+FIZZ.US,D,20120307,000000,5.4265,5.5875,5.4048,5.5555,59694,0
+FIZZ.US,D,20120308,000000,5.4995,5.6925,5.4995,5.6294,130019,0
+FIZZ.US,D,20120309,000000,5.6158,5.7137,5.4891,5.5913,274572,0
+FIZZ.US,D,20120312,000000,5.5838,5.5941,5.475,5.5141,87123,0
+FIZZ.US,D,20120313,000000,5.5418,5.6082,5.4505,5.5913,90018,0
+FIZZ.US,D,20120314,000000,5.5696,5.5734,5.4783,5.4924,75728,0
+FIZZ.US,D,20120315,000000,5.4995,5.531,5.4609,5.5207,66105,0
+FIZZ.US,D,20120316,000000,5.5418,5.5696,5.4924,5.5696,143190,0
+FIZZ.US,D,20120319,000000,5.5451,5.6398,5.5103,5.6082,82876,0
+FIZZ.US,D,20120320,000000,5.6257,5.6257,5.5489,5.5489,40460,0
+FIZZ.US,D,20120321,000000,5.4995,5.5875,5.4717,5.524,87015,0
+FIZZ.US,D,20120322,000000,5.5032,5.563,5.4995,5.5555,53516,0
+FIZZ.US,D,20120323,000000,5.5418,5.5974,5.5207,5.5941,60163,0
+FIZZ.US,D,20120326,000000,5.6224,5.7137,5.5875,5.6963,83101,0
+FIZZ.US,D,20120327,000000,5.6718,5.7246,5.6224,5.6398,154418,0
+FIZZ.US,D,20120328,000000,5.6115,5.668,5.6115,5.6398,114266,0
+FIZZ.US,D,20120329,000000,5.6049,5.6855,5.6049,5.6577,56279,0
+FIZZ.US,D,20120330,000000,5.6925,5.7589,5.6224,5.6257,172794,0
+FIZZ.US,D,20120402,000000,5.6257,5.6855,5.58,5.6855,66609,0
+FIZZ.US,D,20120403,000000,5.6817,5.7453,5.5555,5.5913,91192,0
+FIZZ.US,D,20120404,000000,5.524,5.563,5.4505,5.4962,98258,0
+FIZZ.US,D,20120405,000000,5.5032,5.524,5.4359,5.4472,43966,0
+FIZZ.US,D,20120409,000000,5.4359,5.4679,5.3978,5.4048,69902,0
+FIZZ.US,D,20120410,000000,5.4048,5.4081,5.1171,5.1557,154870,0
+FIZZ.US,D,20120411,000000,5.1873,5.2574,5.0046,5.0893,118156,0
+FIZZ.US,D,20120412,000000,5.0992,5.1943,5.0893,5.1454,58201,0
+FIZZ.US,D,20120413,000000,5.1383,5.1383,4.9523,4.9876,65780,0
+FIZZ.US,D,20120416,000000,4.9876,5.0404,4.8435,4.8859,88654,0
+FIZZ.US,D,20120417,000000,4.9278,4.9768,4.9033,4.9175,96886,0
+FIZZ.US,D,20120418,000000,4.8788,4.9419,4.7343,4.7946,194604,0
+FIZZ.US,D,20120419,000000,4.7946,4.9382,4.6646,4.6754,152201,0
+FIZZ.US,D,20120420,000000,4.7526,5.2433,4.6966,5.1416,312352,0
+FIZZ.US,D,20120423,000000,5.1072,5.1072,4.8195,4.8934,159691,0
+FIZZ.US,D,20120424,000000,4.868,5.0648,4.8577,5.0474,129214,0
+FIZZ.US,D,20120425,000000,5.0851,5.1454,5.0328,5.079,111331,0
+FIZZ.US,D,20120426,000000,5.0827,5.1242,5.0512,5.0611,82491,0
+FIZZ.US,D,20120427,000000,5.0573,5.2155,5.0573,5.1491,105196,0
+FIZZ.US,D,20120430,000000,5.1595,5.5593,5.1242,5.2122,270185,0
+FIZZ.US,D,20120501,000000,5.2122,5.3031,5.0827,5.0964,98780,0
+FIZZ.US,D,20120502,000000,5.0573,5.11,5.0154,5.0648,62510,0
+FIZZ.US,D,20120503,000000,5.0757,5.0757,4.8435,4.9876,100199,0
+FIZZ.US,D,20120504,000000,4.9561,4.9702,4.8294,4.8294,125973,0
+FIZZ.US,D,20120507,000000,4.8087,4.9212,4.7847,4.8718,52070,0
+FIZZ.US,D,20120508,000000,4.8223,5.0681,4.8223,5.0088,112314,0
+FIZZ.US,D,20120509,000000,4.974,5.2541,4.9349,5.1171,247426,0
+FIZZ.US,D,20120510,000000,5.1454,5.1981,5.0926,5.1317,53497,0
+FIZZ.US,D,20120511,000000,5.1035,5.2466,5.0964,5.2296,104618,0
+FIZZ.US,D,20120514,000000,5.1595,5.2466,5.0926,5.1873,123538,0
+FIZZ.US,D,20120515,000000,5.1595,5.2085,5.1171,5.1524,43885,0
+FIZZ.US,D,20120516,000000,5.1524,5.2466,5.1524,5.2155,46610,0
+FIZZ.US,D,20120517,000000,5.2085,5.2085,5.0611,5.0851,58021,0
+FIZZ.US,D,20120518,000000,5.0714,5.1524,4.9598,5.1072,195927,0
+FIZZ.US,D,20120521,000000,5.135,5.2155,5.0404,5.1633,58171,0
+FIZZ.US,D,20120522,000000,5.1416,5.1416,4.9316,4.9768,118723,0
+FIZZ.US,D,20120523,000000,4.9457,5.0192,4.868,4.9838,174068,0
+FIZZ.US,D,20120524,000000,5.0088,5.0088,4.7983,4.9457,182656,0
+FIZZ.US,D,20120525,000000,4.9316,4.9951,4.8473,4.9142,42904,0
+FIZZ.US,D,20120529,000000,4.9598,5.0328,4.8934,4.9876,83046,0
+FIZZ.US,D,20120530,000000,4.9316,5.0017,4.8821,4.9316,107757,0
+FIZZ.US,D,20120531,000000,4.9523,5.1133,4.9142,5.0714,134889,0
+FIZZ.US,D,20120601,000000,4.9702,5.0291,4.9142,4.9523,98266,0
+FIZZ.US,D,20120604,000000,4.9598,5.2264,4.9598,5.1133,234709,0
+FIZZ.US,D,20120605,000000,5.0893,5.1595,5.0681,5.0926,123631,0
+FIZZ.US,D,20120606,000000,5.0545,5.2085,5.0474,5.1769,97850,0
+FIZZ.US,D,20120607,000000,5.2047,5.2047,5.1242,5.1844,118383,0
+FIZZ.US,D,20120608,000000,5.1557,5.3662,5.1557,5.265,222995,0
+FIZZ.US,D,20120611,000000,5.2857,5.3031,5.135,5.2264,713783,0
+FIZZ.US,D,20120612,000000,5.2367,5.2786,5.1981,5.2541,128728,0
+FIZZ.US,D,20120613,000000,5.2296,5.289,5.1416,5.2296,140247,0
+FIZZ.US,D,20120614,000000,5.2508,5.3172,5.1844,5.2541,100502,0
+FIZZ.US,D,20120615,000000,5.2264,5.2857,5.1279,5.2122,591182,0
+FIZZ.US,D,20120618,000000,5.1943,5.2744,5.1802,5.2405,111605,0
+FIZZ.US,D,20120619,000000,5.2541,5.2786,5.2122,5.2367,98984,0
+FIZZ.US,D,20120620,000000,5.2226,5.2226,5.1209,5.135,38058,0
+FIZZ.US,D,20120621,000000,5.1242,5.1242,4.9561,4.9702,71525,0
+FIZZ.US,D,20120622,000000,4.9768,5.0154,4.8016,4.8054,267135,0
+FIZZ.US,D,20120625,000000,4.7983,4.8821,4.7663,4.8539,163840,0
+FIZZ.US,D,20120626,000000,4.8897,4.9,4.7908,4.8365,40392,0
+FIZZ.US,D,20120627,000000,4.8402,4.9033,4.8195,4.9,56385,0
+FIZZ.US,D,20120628,000000,4.8614,4.9099,4.8054,4.8859,69633,0
+FIZZ.US,D,20120629,000000,4.9768,5.2683,4.9768,5.2405,113777,0
+FIZZ.US,D,20120702,000000,5.2188,5.2683,5.1491,5.2683,134011,0
+FIZZ.US,D,20120703,000000,5.2085,5.3102,5.2085,5.2541,85344,0
+FIZZ.US,D,20120705,000000,5.2226,5.2607,5.2047,5.2367,27601,0
+FIZZ.US,D,20120706,000000,5.1802,5.2367,5.1317,5.1981,39564,0
+FIZZ.US,D,20120709,000000,5.2264,5.2744,5.2264,5.2508,96159,0
+FIZZ.US,D,20120710,000000,5.2541,5.2744,5.1943,5.2014,55755,0
+FIZZ.US,D,20120711,000000,5.2264,5.2264,5.0851,5.1416,82290,0
+FIZZ.US,D,20120712,000000,5.0893,5.2296,5.0154,5.1731,59284,0
+FIZZ.US,D,20120713,000000,5.1802,5.2857,5.0893,5.2405,106005,0
+FIZZ.US,D,20120716,000000,5.2508,5.2508,5.1524,5.2122,42480,0
+FIZZ.US,D,20120717,000000,5.2541,5.2857,5.0404,5.0545,171980,0
+FIZZ.US,D,20120718,000000,5.0681,5.135,4.8614,4.9419,284619,0
+FIZZ.US,D,20120719,000000,4.9457,4.9631,4.9099,4.9485,99632,0
+FIZZ.US,D,20120720,000000,4.9457,5.1595,4.9175,5.0366,174503,0
+FIZZ.US,D,20120723,000000,4.9631,5.0926,4.8859,4.9485,322926,0
+FIZZ.US,D,20120724,000000,4.974,4.974,4.9099,4.9598,94195,0
+FIZZ.US,D,20120725,000000,4.9838,5.0291,4.9212,4.9909,53380,0
+FIZZ.US,D,20120726,000000,5.0229,5.0573,4.9876,5.0192,27867,0
+FIZZ.US,D,20120727,000000,5.0512,5.2155,5.0437,5.2122,47738,0
+FIZZ.US,D,20120730,000000,5.1943,5.1943,5.079,5.0851,20512,0
+FIZZ.US,D,20120731,000000,5.0851,5.1242,5.0724,5.0851,48602,0
+FIZZ.US,D,20120801,000000,5.0964,5.1072,5.0291,5.0404,136570,0
+FIZZ.US,D,20120802,000000,5.0512,5.1133,5.0229,5.0648,68114,0
+FIZZ.US,D,20120803,000000,5.079,5.2607,5.079,5.2367,51465,0
+FIZZ.US,D,20120806,000000,5.2508,5.2574,5.1454,5.1698,44576,0
+FIZZ.US,D,20120807,000000,5.1981,5.2122,5.0437,5.0611,52815,0
+FIZZ.US,D,20120808,000000,5.0611,5.0611,4.9631,5.0046,133362,0
+FIZZ.US,D,20120809,000000,4.9806,5.0328,4.9806,5.0116,61985,0
+FIZZ.US,D,20120810,000000,5.0154,5.0154,4.9349,4.9457,32458,0
+FIZZ.US,D,20120813,000000,4.9457,5.0328,4.9278,5.0328,128828,0
+FIZZ.US,D,20120814,000000,5.0404,5.0404,4.9631,4.998,36359,0
+FIZZ.US,D,20120815,000000,4.9664,4.9961,4.9457,4.9806,25208,0
+FIZZ.US,D,20120816,000000,4.9768,5.0154,4.9457,5.0154,51119,0
+FIZZ.US,D,20120817,000000,4.998,5.1731,4.9838,5.1524,106209,0
+FIZZ.US,D,20120820,000000,5.0992,5.2433,5.0474,5.2329,45100,0
+FIZZ.US,D,20120821,000000,5.2367,5.265,5.1209,5.1209,100959,0
+FIZZ.US,D,20120822,000000,5.1035,5.24,5.079,5.1802,51796,0
+FIZZ.US,D,20120823,000000,5.1317,5.1943,5.1209,5.1633,43968,0
+FIZZ.US,D,20120824,000000,5.1769,5.2494,5.1416,5.2085,16917,0
+FIZZ.US,D,20120827,000000,5.1802,5.2047,5.1524,5.191,26191,0
+FIZZ.US,D,20120828,000000,5.1769,5.2155,5.1317,5.1981,49759,0
+FIZZ.US,D,20120829,000000,5.2047,5.2508,5.1072,5.2405,71493,0
+FIZZ.US,D,20120830,000000,5.2122,5.2405,5.1416,5.1454,53474,0
+FIZZ.US,D,20120831,000000,5.1802,5.2683,5.1416,5.2188,91305,0
+FIZZ.US,D,20120904,000000,5.1698,5.2631,5.0733,5.1416,154758,0
+FIZZ.US,D,20120905,000000,5.135,5.2264,5.0437,5.0648,101390,0
+FIZZ.US,D,20120906,000000,5.2541,5.2927,5.1383,5.2744,109194,0
+FIZZ.US,D,20120907,000000,5.2607,5.2744,5.1595,5.265,102806,0
+FIZZ.US,D,20120910,000000,5.2607,5.3455,5.2085,5.2683,32055,0
+FIZZ.US,D,20120911,000000,5.3102,5.3417,5.2122,5.2541,76220,0
+FIZZ.US,D,20120912,000000,5.2541,5.2927,5.2296,5.2824,152511,0
+FIZZ.US,D,20120913,000000,5.2927,5.3102,5.2226,5.2786,100052,0
+FIZZ.US,D,20120914,000000,5.2607,5.2786,5.2047,5.2155,130843,0
+FIZZ.US,D,20120917,000000,5.191,5.2993,5.1731,5.2574,77263,0
+FIZZ.US,D,20120918,000000,5.2405,5.289,5.191,5.265,53763,0
+FIZZ.US,D,20120919,000000,5.3662,5.4679,5.2965,5.3596,160797,0
+FIZZ.US,D,20120920,000000,5.3488,5.3662,5.2264,5.2857,49303,0
+FIZZ.US,D,20120921,000000,5.3554,5.3874,5.2593,5.2607,188137,0
+FIZZ.US,D,20120924,000000,5.265,5.3347,5.1943,5.3102,78433,0
+FIZZ.US,D,20120925,000000,5.3276,5.3417,5.2405,5.2683,73464,0
+FIZZ.US,D,20120926,000000,5.2786,5.3799,5.2541,5.2857,115094,0
+FIZZ.US,D,20120927,000000,5.2927,5.37,5.2927,5.3554,80686,0
+FIZZ.US,D,20120928,000000,5.3554,5.3596,5.2508,5.3172,49923,0
+FIZZ.US,D,20121001,000000,5.3309,5.3596,5.2927,5.3384,44219,0
+FIZZ.US,D,20121002,000000,5.3417,5.3624,5.2744,5.3526,50263,0
+FIZZ.US,D,20121003,000000,5.377,5.3836,5.3069,5.3455,71873,0
+FIZZ.US,D,20121004,000000,5.377,5.4331,5.3347,5.4331,160349,0
+FIZZ.US,D,20121005,000000,5.4156,5.4331,5.3624,5.402,63508,0
+FIZZ.US,D,20121008,000000,5.3945,5.4543,5.321,5.3907,45011,0
+FIZZ.US,D,20121009,000000,5.3874,5.4222,5.3309,5.3836,30833,0
+FIZZ.US,D,20121010,000000,5.377,5.4359,5.3662,5.3978,32269,0
+FIZZ.US,D,20121011,000000,5.4156,5.5522,5.3874,5.4222,48797,0
+FIZZ.US,D,20121012,000000,5.4156,5.4331,5.3841,5.3907,33851,0
+FIZZ.US,D,20121015,000000,5.3978,5.4156,5.3662,5.402,44637,0
+FIZZ.US,D,20121016,000000,5.37,5.4496,5.3662,5.37,82328,0
+FIZZ.US,D,20121017,000000,5.3624,5.4298,5.3243,5.3978,32471,0
+FIZZ.US,D,20121018,000000,5.3907,5.4076,5.2367,5.2367,52440,0
+FIZZ.US,D,20121019,000000,5.2188,5.377,5.2188,5.2744,108326,0
+FIZZ.US,D,20121022,000000,5.2508,5.3342,5.1769,5.2047,126114,0
+FIZZ.US,D,20121023,000000,5.1769,5.2296,5.1176,5.2296,121248,0
+FIZZ.US,D,20121024,000000,5.2574,5.2574,5.1279,5.1661,59462,0
+FIZZ.US,D,20121025,000000,5.2047,5.2574,5.11,5.2466,37357,0
+FIZZ.US,D,20121026,000000,5.2433,5.321,5.1633,5.2433,76541,0
+FIZZ.US,D,20121031,000000,5.2329,5.2862,5.1133,5.2155,79729,0
+FIZZ.US,D,20121101,000000,5.2264,5.3243,5.1873,5.3031,73897,0
+FIZZ.US,D,20121102,000000,5.3031,5.3596,5.1171,5.1242,102375,0
+FIZZ.US,D,20121105,000000,5.1383,5.2541,5.0893,5.2014,31267,0
+FIZZ.US,D,20121106,000000,5.2014,5.289,5.2014,5.2541,51133,0
+FIZZ.US,D,20121107,000000,5.2155,5.2433,5.1279,5.1524,95044,0
+FIZZ.US,D,20121108,000000,5.1491,5.1981,5.0512,5.0757,39124,0
+FIZZ.US,D,20121109,000000,5.0154,5.0681,4.998,5.0262,44045,0
+FIZZ.US,D,20121112,000000,5.0291,5.079,4.998,5.0154,34705,0
+FIZZ.US,D,20121113,000000,5.0714,5.0893,4.9278,5.0229,57188,0
+FIZZ.US,D,20121114,000000,5.0154,5.0827,4.9598,4.9951,39226,0
+FIZZ.US,D,20121115,000000,4.974,5.0017,4.8958,4.9142,43340,0
+FIZZ.US,D,20121116,000000,4.8934,5.1133,4.8614,5.0404,112904,0
+FIZZ.US,D,20121119,000000,5.0648,5.289,5.0474,5.2857,42223,0
+FIZZ.US,D,20121120,000000,5.2607,5.2607,5.0893,5.1943,74309,0
+FIZZ.US,D,20121121,000000,5.2188,5.2226,5.0611,5.1633,29171,0
+FIZZ.US,D,20121123,000000,5.1873,6.0156,5.1873,5.9237,413131,0
+FIZZ.US,D,20121126,000000,5.9308,6.0815,5.8992,5.9525,238610,0
+FIZZ.US,D,20121127,000000,5.9868,6.0363,5.8051,5.8432,155348,0
+FIZZ.US,D,20121128,000000,5.8112,5.9623,5.7307,5.928,65564,0
+FIZZ.US,D,20121129,000000,6.0113,6.0113,5.8399,5.9623,181318,0
+FIZZ.US,D,20121130,000000,6.1375,6.2006,5.9666,6.0184,639523,0
+FIZZ.US,D,20121203,000000,6.1036,6.1375,6.033,6.0608,425860,0
+FIZZ.US,D,20121204,000000,6.0678,6.2256,6.0363,6.2119,463306,0
+FIZZ.US,D,20121205,000000,6.2774,6.3306,6.0697,6.1013,582815,0
+FIZZ.US,D,20121206,000000,6.0923,6.2237,6.0683,6.1907,316687,0
+FIZZ.US,D,20121207,000000,6.2279,6.2279,6.0396,6.1375,157325,0
+FIZZ.US,D,20121210,000000,6.105,6.146,5.9087,6.0108,197216,0
+FIZZ.US,D,20121211,000000,6.0108,6.0438,5.8757,6.0189,90969,0
+FIZZ.US,D,20121212,000000,6.0189,6.0189,5.8103,5.8263,143281,0
+FIZZ.US,D,20121213,000000,5.814,5.8592,5.7971,5.814,41981,0
+FIZZ.US,D,20121214,000000,5.7815,5.8555,5.6586,5.6911,110418,0
+FIZZ.US,D,20121217,000000,5.6954,5.7443,5.5805,5.7034,137356,0
+FIZZ.US,D,20121218,000000,5.7278,5.8555,5.7034,5.847,160848,0
+FIZZ.US,D,20121219,000000,5.8427,5.8635,5.6789,5.8352,188951,0
+FIZZ.US,D,20121220,000000,5.8263,6.0066,5.7895,5.9779,79964,0
+FIZZ.US,D,20121221,000000,5.9416,6.0438,5.6337,6.0066,362725,0
+FIZZ.US,D,20121224,000000,6.0311,6.0311,5.7778,5.8385,49685,0
+FIZZ.US,D,20121226,000000,5.8672,5.9736,5.7848,5.8183,43567,0
+FIZZ.US,D,20121227,000000,6.0396,6.0396,5.7848,5.9492,145842,0
+FIZZ.US,D,20121228,000000,5.9492,5.9967,5.8922,5.9247,111571,0
+FIZZ.US,D,20121231,000000,5.8879,6.0236,5.8879,5.9779,126783,0
+FIZZ.US,D,20130102,000000,5.9864,6.0438,5.8922,5.9327,184975,0
+FIZZ.US,D,20130103,000000,5.896,5.9572,5.8385,5.8592,128010,0
+FIZZ.US,D,20130104,000000,5.847,5.9327,5.7815,5.8103,64137,0
+FIZZ.US,D,20130107,000000,5.8305,5.8427,5.7406,5.7731,76290,0
+FIZZ.US,D,20130108,000000,5.7406,5.8427,5.7406,5.8352,65392,0
+FIZZ.US,D,20130109,000000,5.8635,5.9204,5.8385,5.904,48827,0
+FIZZ.US,D,20130110,000000,5.9204,5.9204,5.7778,5.8352,57683,0
+FIZZ.US,D,20130111,000000,5.8507,5.9002,5.8018,5.8879,66313,0
+FIZZ.US,D,20130114,000000,5.847,5.9374,5.814,5.8799,84129,0
+FIZZ.US,D,20130115,000000,5.8507,5.8672,5.7443,5.7778,201145,0
+FIZZ.US,D,20130116,000000,5.7815,5.8385,5.6874,5.7076,174344,0
+FIZZ.US,D,20130117,000000,5.7363,5.7608,5.7118,5.7278,61883,0
+FIZZ.US,D,20130118,000000,5.6996,5.7443,5.6874,5.7156,77165,0
+FIZZ.US,D,20130122,000000,5.7034,5.7321,5.6954,5.7034,112749,0
+FIZZ.US,D,20130123,000000,5.6996,5.7363,5.6464,5.7156,270518,0
+FIZZ.US,D,20130124,000000,5.6911,5.7128,5.6539,5.7118,69792,0
+FIZZ.US,D,20130125,000000,5.7363,5.7608,5.6751,5.7198,192637,0
+FIZZ.US,D,20130128,000000,5.7081,5.7321,5.6502,5.6586,109568,0
+FIZZ.US,D,20130129,000000,5.6539,5.6911,5.6502,5.6586,96472,0
+FIZZ.US,D,20130130,000000,5.6624,5.6808,5.5932,5.6252,257386,0
+FIZZ.US,D,20130131,000000,5.6337,5.7278,5.6252,5.6586,200726,0
+FIZZ.US,D,20130201,000000,5.7321,5.7363,5.6502,5.6586,225711,0
+FIZZ.US,D,20130204,000000,5.6299,5.6911,5.5725,5.6337,138242,0
+FIZZ.US,D,20130205,000000,5.6421,5.6751,5.5805,5.6092,99763,0
+FIZZ.US,D,20130206,000000,5.6337,5.6586,5.5805,5.6502,45338,0
+FIZZ.US,D,20130207,000000,5.6539,5.6911,5.6092,5.6379,52590,0
+FIZZ.US,D,20130208,000000,5.6709,5.6954,5.6464,5.6709,81795,0
+FIZZ.US,D,20130211,000000,5.6709,5.7156,5.6012,5.6379,50496,0
+FIZZ.US,D,20130212,000000,5.6464,5.6751,5.6219,5.6219,64750,0
+FIZZ.US,D,20130213,000000,5.6012,5.6421,5.5517,5.5805,52159,0
+FIZZ.US,D,20130214,000000,5.5725,5.6337,5.4491,5.474,94405,0
+FIZZ.US,D,20130215,000000,5.4943,5.5315,5.4783,5.5028,93653,0
+FIZZ.US,D,20130219,000000,5.5315,5.5889,5.515,5.5644,98489,0
+FIZZ.US,D,20130220,000000,5.5517,5.5932,5.4783,5.4905,80217,0
+FIZZ.US,D,20130221,000000,5.4863,5.5517,5.4124,5.507,124007,0
+FIZZ.US,D,20130222,000000,5.5315,5.5682,5.4825,5.5517,79021,0
+FIZZ.US,D,20130225,000000,5.5644,5.5805,5.4943,5.4943,64124,0
+FIZZ.US,D,20130226,000000,5.5192,5.5517,5.4368,5.523,67409,0
+FIZZ.US,D,20130227,000000,5.5315,5.5315,5.4453,5.4783,79580,0
+FIZZ.US,D,20130228,000000,5.4538,5.548,5.4491,5.4825,90963,0
+FIZZ.US,D,20130301,000000,5.4656,5.5517,5.4124,5.5395,80982,0
+FIZZ.US,D,20130304,000000,5.5395,5.7156,5.5112,5.6911,82390,0
+FIZZ.US,D,20130305,000000,5.7156,5.7198,5.6308,5.6751,71419,0
+FIZZ.US,D,20130306,000000,5.6586,5.7034,5.5889,5.5932,60966,0
+FIZZ.US,D,20130307,000000,5.6092,5.7363,5.6092,5.7076,52157,0
+FIZZ.US,D,20130308,000000,5.7778,5.8352,5.7321,5.7895,71270,0
+FIZZ.US,D,20130311,000000,5.7608,5.7778,5.6586,5.6751,50441,0
+FIZZ.US,D,20130312,000000,5.6539,5.7688,5.579,5.6624,57870,0
+FIZZ.US,D,20130313,000000,5.6826,5.7608,5.6586,5.6751,53937,0
+FIZZ.US,D,20130314,000000,5.6954,5.7363,5.6605,5.7278,17524,0
+FIZZ.US,D,20130315,000000,5.7278,5.7363,5.6624,5.7156,145762,0
+FIZZ.US,D,20130318,000000,5.6709,5.7406,5.6709,5.7246,74496,0
+FIZZ.US,D,20130319,000000,5.7118,5.7608,5.6911,5.7198,174860,0
+FIZZ.US,D,20130320,000000,5.7278,5.7975,5.7278,5.765,146373,0
+FIZZ.US,D,20130321,000000,5.7278,5.8385,5.7246,5.7321,153099,0
+FIZZ.US,D,20130322,000000,5.7278,5.7608,5.6826,5.7278,76893,0
+FIZZ.US,D,20130325,000000,5.6874,5.7156,5.6134,5.6337,119118,0
+FIZZ.US,D,20130326,000000,5.6337,5.7363,5.5932,5.7278,137762,0
+FIZZ.US,D,20130327,000000,5.7076,5.8305,5.6502,5.7975,177166,0
+FIZZ.US,D,20130328,000000,5.814,5.8385,5.6911,5.7566,66428,0
+FIZZ.US,D,20130401,000000,5.6134,5.7278,5.6134,5.6666,148975,0
+FIZZ.US,D,20130402,000000,5.6826,5.7321,5.6502,5.7156,120802,0
+FIZZ.US,D,20130403,000000,5.7118,5.7118,5.6365,5.6874,45225,0
+FIZZ.US,D,20130404,000000,5.5644,5.7156,5.5644,5.7118,63083,0
+FIZZ.US,D,20130405,000000,5.6666,5.7406,5.6421,5.7278,40513,0
+FIZZ.US,D,20130408,000000,5.7363,5.7533,5.7076,5.7406,46217,0
+FIZZ.US,D,20130409,000000,5.7566,5.814,5.7246,5.765,35387,0
+FIZZ.US,D,20130410,000000,5.7688,5.7938,5.7278,5.7688,51297,0
+FIZZ.US,D,20130411,000000,5.7363,5.8183,5.7363,5.8103,56746,0
+FIZZ.US,D,20130412,000000,5.8178,5.863,5.7938,5.8263,48806,0
+FIZZ.US,D,20130415,000000,5.8263,5.8672,5.7198,5.7278,167255,0
+FIZZ.US,D,20130416,000000,5.6954,5.8385,5.6954,5.7688,43839,0
+FIZZ.US,D,20130417,000000,5.7321,5.7373,5.6464,5.6751,59299,0
+FIZZ.US,D,20130418,000000,5.6826,5.765,5.6751,5.7118,80172,0
+FIZZ.US,D,20130419,000000,5.7076,5.8183,5.7076,5.7895,50029,0
+FIZZ.US,D,20130422,000000,5.8263,5.9002,5.7406,5.8183,32522,0
+FIZZ.US,D,20130423,000000,5.8555,5.9416,5.8183,5.9162,63975,0
+FIZZ.US,D,20130424,000000,5.896,5.9204,5.8635,5.9087,17599,0
+FIZZ.US,D,20130425,000000,5.9129,6.0151,5.8922,5.9614,39632,0
+FIZZ.US,D,20130426,000000,5.9327,6.0292,5.9204,5.9699,49142,0
+FIZZ.US,D,20130429,000000,5.9572,6.0311,5.9492,5.9821,39729,0
+FIZZ.US,D,20130430,000000,5.9779,6.0353,5.9661,6.0353,78331,0
+FIZZ.US,D,20130501,000000,6.0189,6.1013,5.9327,5.9327,118298,0
+FIZZ.US,D,20130502,000000,5.9572,6.089,5.9572,6.0024,55309,0
+FIZZ.US,D,20130503,000000,6.0598,6.0923,5.9779,6.0108,45514,0
+FIZZ.US,D,20130506,000000,6.0269,6.0269,5.9416,6.0151,16229,0
+FIZZ.US,D,20130507,000000,6.0066,6.0311,5.9661,6.0269,30056,0
+FIZZ.US,D,20130508,000000,5.9901,6.0556,5.9416,6.0556,39759,0
+FIZZ.US,D,20130509,000000,6.0311,6.0805,5.9614,5.9948,33605,0
+FIZZ.US,D,20130510,000000,6.0024,6.0641,5.9454,6.0108,24191,0
+FIZZ.US,D,20130513,000000,6.0151,6.0744,6.0151,6.0556,33770,0
+FIZZ.US,D,20130514,000000,6.0843,6.105,6.0137,6.0805,45833,0
+FIZZ.US,D,20130515,000000,6.0768,6.3508,6.0768,6.3306,71000,0
+FIZZ.US,D,20130516,000000,6.3306,6.4737,6.2486,6.4163,120904,0
+FIZZ.US,D,20130517,000000,6.4248,6.4737,6.3918,6.4248,71739,0
+FIZZ.US,D,20130520,000000,6.4248,6.5109,6.4045,6.4902,199448,0
+FIZZ.US,D,20130521,000000,6.4822,7.1744,6.4822,7.1254,276719,0
+FIZZ.US,D,20130522,000000,7.1254,7.1292,6.4944,6.5392,143245,0
+FIZZ.US,D,20130523,000000,6.5477,6.5477,6.2199,6.5269,209212,0
+FIZZ.US,D,20130524,000000,6.4657,6.6541,6.4657,6.5929,36535,0
+FIZZ.US,D,20130528,000000,6.6211,6.7318,6.6141,6.7195,68136,0
+FIZZ.US,D,20130529,000000,6.6578,6.6578,6.5721,6.6169,27710,0
+FIZZ.US,D,20130530,000000,6.6578,6.736,6.6254,6.736,72113,0
+FIZZ.US,D,20130531,000000,6.6786,6.7892,6.5269,6.7318,78648,0
+FIZZ.US,D,20130603,000000,6.7402,7.1254,6.7402,7.0802,270336,0
+FIZZ.US,D,20130604,000000,7.0515,7.2606,6.8914,6.9408,307447,0
+FIZZ.US,D,20130605,000000,6.9526,7.1824,6.9408,7.117,107916,0
+FIZZ.US,D,20130606,000000,7.0967,7.3176,7.0148,7.31,168013,0
+FIZZ.US,D,20130607,000000,7.3585,7.3585,7.1824,7.2403,106291,0
+FIZZ.US,D,20130610,000000,7.2441,7.4428,7.1824,7.3712,125646,0
+FIZZ.US,D,20130611,000000,7.31,7.3505,7.1947,7.2766,49709,0
+FIZZ.US,D,20130612,000000,7.3053,7.3915,7.2078,7.2851,38283,0
+FIZZ.US,D,20130613,000000,7.2521,7.334,7.1702,7.3298,75407,0
+FIZZ.US,D,20130614,000000,7.2935,7.343,7.0063,7.0477,46852,0
+FIZZ.US,D,20130617,000000,7.0967,7.1664,6.9573,7.117,28710,0
+FIZZ.US,D,20130618,000000,7.0637,7.2813,7.0637,7.1542,63463,0
+FIZZ.US,D,20130619,000000,7.1334,7.2234,7.019,7.0553,37355,0
+FIZZ.US,D,20130620,000000,6.978,7.0515,6.8796,6.9041,37427,0
+FIZZ.US,D,20130621,000000,6.9244,7.084,6.9201,7.0765,121155,0
+FIZZ.US,D,20130624,000000,7.0313,7.084,6.8217,7.0025,70408,0
+FIZZ.US,D,20130625,000000,7.06,7.109,6.9861,7.068,38224,0
+FIZZ.US,D,20130626,000000,7.1132,7.1353,7.0553,7.0765,28818,0
+FIZZ.US,D,20130627,000000,7.0477,7.1377,7.0393,7.0925,46924,0
+FIZZ.US,D,20130628,000000,7.0515,7.3218,7.0265,7.1579,178209,0
+FIZZ.US,D,20130701,000000,7.035,7.2888,7.035,7.2606,25093,0
+FIZZ.US,D,20130702,000000,6.9244,7.3053,6.9244,7.1254,25864,0
+FIZZ.US,D,20130703,000000,7.0722,7.2196,7.0228,7.1052,18319,0
+FIZZ.US,D,20130705,000000,7.1542,7.326,7.0393,7.2935,37604,0
+FIZZ.US,D,20130708,000000,7.2606,7.4202,7.2563,7.3962,41129,0
+FIZZ.US,D,20130709,000000,7.4202,7.6458,7.3962,7.5558,91205,0
+FIZZ.US,D,20130710,000000,7.5389,7.5558,7.3679,7.4244,60926,0
+FIZZ.US,D,20130711,000000,7.6048,7.6293,7.1909,7.343,81213,0
+FIZZ.US,D,20130712,000000,7.3053,7.3467,7.1292,7.1377,37306,0
+FIZZ.US,D,20130715,000000,7.117,7.408,7.0477,7.4,52803,0
+FIZZ.US,D,20130716,000000,7.3835,7.5149,7.3218,7.4409,79661,0
+FIZZ.US,D,20130717,000000,7.4325,7.4993,7.3176,7.408,45782,0
+FIZZ.US,D,20130718,000000,7.4367,7.4367,7.3632,7.408,74504,0
+FIZZ.US,D,20130719,000000,7.4037,7.4739,7.3755,7.4532,81402,0
+FIZZ.US,D,20130722,000000,7.4,7.5389,7.2521,7.3176,158839,0
+FIZZ.US,D,20130723,000000,7.3548,7.416,7.2606,7.3176,44363,0
+FIZZ.US,D,20130724,000000,7.3218,7.3755,7.2319,7.3467,29803,0
+FIZZ.US,D,20130725,000000,7.3467,7.4819,7.3143,7.4819,67120,0
+FIZZ.US,D,20130726,000000,7.4697,7.5064,7.2851,7.31,28440,0
+FIZZ.US,D,20130729,000000,7.3505,7.3505,7.1457,7.2078,26635,0
+FIZZ.US,D,20130730,000000,7.2563,7.2563,7.1579,7.2196,11990,0
+FIZZ.US,D,20130731,000000,7.2116,7.3053,7.1791,7.2851,31163,0
+FIZZ.US,D,20130801,000000,7.3218,7.4244,7.3176,7.3387,39560,0
+FIZZ.US,D,20130802,000000,7.2851,7.4325,7.2441,7.3755,36389,0
+FIZZ.US,D,20130805,000000,7.4409,7.4409,7.2521,7.334,32919,0
+FIZZ.US,D,20130806,000000,7.2935,7.3091,7.1254,7.1866,45136,0
+FIZZ.US,D,20130807,000000,7.1457,7.1457,6.8669,7.035,60091,0
+FIZZ.US,D,20130808,000000,7.0515,7.2031,7.0515,7.1909,22734,0
+FIZZ.US,D,20130809,000000,7.1791,7.2766,7.06,7.2686,42248,0
+FIZZ.US,D,20130812,000000,7.2319,7.2888,7.1292,7.1579,11349,0
+FIZZ.US,D,20130813,000000,7.1702,7.1702,6.9903,7.0265,17682,0
+FIZZ.US,D,20130814,000000,7.0063,7.0543,6.9658,6.9696,18062,0
+FIZZ.US,D,20130815,000000,6.9328,6.9328,6.6908,6.6993,51505,0
+FIZZ.US,D,20130816,000000,6.6498,6.7115,6.5905,6.6706,44217,0
+FIZZ.US,D,20130819,000000,6.5759,7.3298,6.5354,7.1414,144579,0
+FIZZ.US,D,20130820,000000,7.1579,7.2441,7.035,7.1702,22152,0
+FIZZ.US,D,20130821,000000,7.1292,7.1292,6.8504,6.8551,32445,0
+FIZZ.US,D,20130822,000000,6.8344,6.9861,6.8344,6.9658,17253,0
+FIZZ.US,D,20130823,000000,6.9573,7.0393,6.9084,6.9408,16393,0
+FIZZ.US,D,20130826,000000,6.8876,7.1457,6.769,6.9451,32139,0
+FIZZ.US,D,20130827,000000,7.1005,7.1005,6.6668,6.6786,58082,0
+FIZZ.US,D,20130828,000000,6.6621,6.9164,6.6461,6.6743,72697,0
+FIZZ.US,D,20130829,000000,6.6828,6.7563,6.6541,6.7402,24486,0
+FIZZ.US,D,20130830,000000,6.703,6.7073,6.5147,6.5599,81506,0
+FIZZ.US,D,20130903,000000,6.6136,6.7774,6.4045,6.7115,71028,0
+FIZZ.US,D,20130904,000000,6.6993,6.8589,6.6498,6.8589,50186,0
+FIZZ.US,D,20130905,000000,6.8632,6.8632,6.7445,6.8057,22596,0
+FIZZ.US,D,20130906,000000,6.7732,6.7732,6.5354,6.6046,79223,0
+FIZZ.US,D,20130909,000000,6.6093,7.1457,6.4163,7.0393,93541,0
+FIZZ.US,D,20130910,000000,7.0063,7.0063,6.8839,7.0025,36085,0
+FIZZ.US,D,20130911,000000,6.9738,7.0741,6.8858,6.9616,57698,0
+FIZZ.US,D,20130912,000000,6.8876,7.0765,6.8551,6.9573,93781,0
+FIZZ.US,D,20130913,000000,6.9818,7.117,6.8956,7.0553,62041,0
+FIZZ.US,D,20130916,000000,7.1292,7.1292,6.9861,7.0105,26121,0
+FIZZ.US,D,20130917,000000,6.9861,7.1254,6.9861,7.0477,41203,0
+FIZZ.US,D,20130918,000000,7.068,7.1702,7.0637,7.1702,25654,0
+FIZZ.US,D,20130919,000000,7.06,7.2116,6.978,7.1824,59462,0
+FIZZ.US,D,20130920,000000,7.1824,7.2686,7.0265,7.2154,157964,0
+FIZZ.US,D,20130923,000000,7.2078,7.3835,7.1414,7.3176,69040,0
+FIZZ.US,D,20130924,000000,7.2441,7.4287,7.2441,7.3755,41004,0
+FIZZ.US,D,20130925,000000,7.3755,7.4899,7.3755,7.4649,30995,0
+FIZZ.US,D,20130926,000000,7.4899,7.5558,7.3792,7.5313,39780,0
+FIZZ.US,D,20130927,000000,7.4739,7.5389,7.408,7.4409,18306,0
+FIZZ.US,D,20130930,000000,7.3755,7.3755,7.1386,7.3176,76178,0
+FIZZ.US,D,20131001,000000,7.2686,7.3938,7.2441,7.3467,26960,0
+FIZZ.US,D,20131002,000000,7.2563,7.5271,7.1622,7.1947,79149,0
+FIZZ.US,D,20131003,000000,7.2521,7.2686,7.1292,7.1866,59794,0
+FIZZ.US,D,20131004,000000,7.1702,7.4122,7.1702,7.334,96894,0
+FIZZ.US,D,20131007,000000,7.2851,7.3467,7.1622,7.1664,30602,0
+FIZZ.US,D,20131008,000000,7.1052,7.1702,6.9941,7.0882,69282,0
+FIZZ.US,D,20131009,000000,7.0882,7.1824,7.0228,7.068,51499,0
+FIZZ.US,D,20131010,000000,7.0722,7.2521,6.9658,7.1702,85908,0
+FIZZ.US,D,20131011,000000,7.1334,7.31,7.06,7.3053,43987,0
+FIZZ.US,D,20131014,000000,7.2521,7.5313,7.2361,7.4325,90791,0
+FIZZ.US,D,20131015,000000,7.4202,7.5761,7.3962,7.5436,81912,0
+FIZZ.US,D,20131016,000000,7.609,7.6458,7.4899,7.5101,45667,0
+FIZZ.US,D,20131017,000000,7.4777,7.6458,7.4777,7.5436,34412,0
+FIZZ.US,D,20131018,000000,7.625,7.7687,7.5718,7.699,71279,0
+FIZZ.US,D,20131021,000000,7.6825,7.7032,7.5676,7.5883,66381,0
+FIZZ.US,D,20131022,000000,7.6378,7.7032,7.5149,7.5638,33191,0
+FIZZ.US,D,20131023,000000,7.5596,7.691,7.5596,7.6335,26357,0
+FIZZ.US,D,20131024,000000,7.6702,7.699,7.5761,7.6947,19767,0
+FIZZ.US,D,20131025,000000,7.7442,7.7559,7.666,7.6947,25382,0
+FIZZ.US,D,20131028,000000,7.6378,7.7357,7.6293,7.7032,29043,0
+FIZZ.US,D,20131029,000000,7.7399,7.8096,7.6048,7.7522,50033,0
+FIZZ.US,D,20131030,000000,7.7522,7.7522,7.5511,7.5845,35877,0
+FIZZ.US,D,20131031,000000,7.5469,7.5511,7.4,7.5026,67802,0
+FIZZ.US,D,20131101,000000,7.4819,7.7851,7.4244,7.6622,115684,0
+FIZZ.US,D,20131104,000000,7.7442,7.7729,7.5921,7.6622,58333,0
+FIZZ.US,D,20131105,000000,7.6533,7.9085,7.5845,7.6825,45304,0
+FIZZ.US,D,20131106,000000,7.699,7.8299,7.6622,7.6622,19767,0
+FIZZ.US,D,20131107,000000,7.6783,7.7687,7.5845,7.5883,38043,0
+FIZZ.US,D,20131108,000000,7.6208,7.7399,7.5883,7.7032,41246,0
+FIZZ.US,D,20131111,000000,7.666,7.7522,7.666,7.691,91765,0
+FIZZ.US,D,20131112,000000,7.6335,7.7272,7.6208,7.7235,18684,0
+FIZZ.US,D,20131113,000000,7.699,7.7155,7.5883,7.7155,24945,0
+FIZZ.US,D,20131114,000000,7.6867,7.6867,7.5921,7.6293,22211,0
+FIZZ.US,D,20131115,000000,7.617,7.7197,7.6048,7.707,44907,0
+FIZZ.US,D,20131118,000000,7.7032,7.7851,7.6533,7.7235,20013,0
+FIZZ.US,D,20131119,000000,7.609,7.7197,7.609,7.6783,24649,0
+FIZZ.US,D,20131120,000000,7.7155,7.7357,7.6128,7.707,30264,0
+FIZZ.US,D,20131121,000000,7.7155,7.9283,7.699,7.9038,48812,0
+FIZZ.US,D,20131122,000000,7.8831,8.2315,7.8671,8.0799,56623,0
+FIZZ.US,D,20131125,000000,8.1294,8.3996,8.1294,8.33,39050,0
+FIZZ.US,D,20131126,000000,8.3709,8.5353,8.2231,8.4896,55890,0
+FIZZ.US,D,20131127,000000,8.4693,8.6619,8.4364,8.6535,45882,0
+FIZZ.US,D,20131129,000000,8.7194,8.7194,8.5758,8.6535,16960,0
+FIZZ.US,D,20131202,000000,8.596,8.6167,8.2033,8.2603,43930,0
+FIZZ.US,D,20131203,000000,8.2763,8.4279,8.2231,8.3177,61259,0
+FIZZ.US,D,20131204,000000,8.2645,8.5386,8.0922,8.1251,62077,0
+FIZZ.US,D,20131205,000000,8.0922,8.5098,8.0922,8.3752,106786,0
+FIZZ.US,D,20131206,000000,8.3832,8.629,8.3709,8.5183,51499,0
+FIZZ.US,D,20131209,000000,8.5513,8.7561,8.5513,8.7519,90544,0
+FIZZ.US,D,20131210,000000,8.7236,8.7971,8.5268,8.5593,64922,0
+FIZZ.US,D,20131211,000000,8.5353,8.5353,8.3587,8.4406,46126,0
+FIZZ.US,D,20131212,000000,8.4896,8.4896,8.1294,8.1746,63943,0
+FIZZ.US,D,20131213,000000,8.2155,8.2565,8.1294,8.1619,51985,0
+FIZZ.US,D,20131216,000000,8.2231,8.4449,8.2231,8.3954,42467,0
+FIZZ.US,D,20131217,000000,8.3954,8.4072,8.1991,8.3012,41883,0
+FIZZ.US,D,20131218,000000,8.3384,8.4693,8.297,8.3789,61745,0
+FIZZ.US,D,20131219,000000,8.3464,8.3464,8.1209,8.1576,60771,0
+FIZZ.US,D,20131220,000000,8.1991,8.4364,8.1991,8.3629,319229,0
+FIZZ.US,D,20131223,000000,8.4241,8.4406,8.2603,8.4364,71754,0
+FIZZ.US,D,20131224,000000,8.4199,8.4529,8.281,8.3752,41913,0
+FIZZ.US,D,20131226,000000,8.3789,8.3789,8.1826,8.2645,62724,0
+FIZZ.US,D,20131227,000000,8.3097,8.3097,8.2278,8.2443,46126,0
+FIZZ.US,D,20131230,000000,8.2155,8.4736,8.1209,8.3587,59550,0
+FIZZ.US,D,20131231,000000,8.3832,8.3832,8.0145,8.2603,80011,0
+FIZZ.US,D,20140102,000000,8.4199,8.5306,8.1294,8.2113,106595,0
+FIZZ.US,D,20140103,000000,8.2113,8.4858,8.0248,8.3752,140051,0
+FIZZ.US,D,20140106,000000,8.4491,8.5922,8.4364,8.5715,49789,0
+FIZZ.US,D,20140107,000000,8.6087,8.7641,8.5678,8.7029,48324,0
+FIZZ.US,D,20140108,000000,8.6987,8.8136,8.6167,8.6332,52960,0
+FIZZ.US,D,20140109,000000,8.6864,8.6864,8.5353,8.6045,36121,0
+FIZZ.US,D,20140110,000000,8.629,8.7354,8.6045,8.6742,30995,0
+FIZZ.US,D,20140113,000000,8.7114,8.7274,8.6045,8.6577,70291,0
+FIZZ.US,D,20140114,000000,8.6949,8.6949,8.1991,8.6779,25868,0
+FIZZ.US,D,20140115,000000,8.6577,8.7274,8.5678,8.6535,38840,0
+FIZZ.US,D,20140116,000000,8.6002,8.7151,8.5635,8.6045,35144,0
+FIZZ.US,D,20140117,000000,8.5805,8.7481,8.5805,8.7481,64922,0
+FIZZ.US,D,20140121,000000,8.83,8.895,8.7688,8.8136,28066,0
+FIZZ.US,D,20140122,000000,8.8136,8.8376,8.5758,8.6332,67849,0
+FIZZ.US,D,20140123,000000,8.2188,8.7886,8.2188,8.6455,44176,0
+FIZZ.US,D,20140124,000000,8.6167,8.7434,8.4863,8.6699,81377,0
+FIZZ.US,D,20140127,000000,8.8258,9.0052,8.4981,8.6455,36121,0
+FIZZ.US,D,20140128,000000,8.6167,8.9115,8.6087,8.8588,95682,0
+FIZZ.US,D,20140129,000000,8.7401,8.7806,8.5145,8.555,60771,0
+FIZZ.US,D,20140130,000000,8.6742,8.8093,8.5593,8.7274,62969,0
+FIZZ.US,D,20140131,000000,8.5678,8.7151,8.4199,8.4938,82003,0
+FIZZ.US,D,20140203,000000,8.3257,8.6949,8.0879,8.1501,122072,0
+FIZZ.US,D,20140204,000000,8.1538,8.4279,7.8219,8.1538,118870,0
+FIZZ.US,D,20140205,000000,8.0634,8.1086,7.9895,8.0432,45251,0
+FIZZ.US,D,20140206,000000,8.1006,8.1331,7.966,8.0719,63816,0
+FIZZ.US,D,20140207,000000,8.0634,8.1209,7.7974,7.949,59125,0
+FIZZ.US,D,20140210,000000,7.8384,7.8548,7.707,7.7319,52200,0
+FIZZ.US,D,20140211,000000,7.698,7.9655,7.698,7.9613,43696,0
+FIZZ.US,D,20140212,000000,7.957,8.0922,7.8751,8.0592,49638,0
+FIZZ.US,D,20140213,000000,7.9693,8.4406,7.9283,8.3629,59736,0
+FIZZ.US,D,20140214,000000,8.3789,9.1201,8.2188,8.9939,157860,0
+FIZZ.US,D,20140218,000000,8.8625,9.0598,8.7971,8.9609,57832,0
+FIZZ.US,D,20140219,000000,8.9035,9.0222,8.5268,8.5922,43085,0
+FIZZ.US,D,20140220,000000,8.5225,8.8508,8.4896,8.7928,40133,0
+FIZZ.US,D,20140221,000000,8.8258,8.8258,8.5098,8.547,71083,0
+FIZZ.US,D,20140224,000000,8.588,8.9657,8.588,8.7721,47646,0
+FIZZ.US,D,20140225,000000,8.7971,8.83,8.6699,8.7886,15078,0
+FIZZ.US,D,20140226,000000,8.8051,8.9068,8.5386,8.629,29863,0
+FIZZ.US,D,20140227,000000,8.6864,8.7151,8.5362,8.6987,18312,0
+FIZZ.US,D,20140228,000000,8.4736,8.8376,8.4651,8.621,41577,0
+FIZZ.US,D,20140303,000000,8.5225,8.596,8.2932,8.4326,55818,0
+FIZZ.US,D,20140304,000000,8.5018,9.0758,8.5018,8.9817,101781,0
+FIZZ.US,D,20140305,000000,8.9322,8.9939,8.6535,8.7401,59053,0
+FIZZ.US,D,20140306,000000,8.7274,8.846,8.5678,8.846,54115,0
+FIZZ.US,D,20140307,000000,8.912,8.912,8.8079,8.9077,23214,0
+FIZZ.US,D,20140310,000000,8.8588,8.9901,8.7519,8.9732,43724,0
+FIZZ.US,D,20140311,000000,8.8663,8.912,8.6723,8.7114,27871,0
+FIZZ.US,D,20140312,000000,8.7688,8.9077,8.6619,8.8338,31700,0
+FIZZ.US,D,20140313,000000,8.8376,8.895,8.6087,8.7151,26830,0
+FIZZ.US,D,20140314,000000,8.6577,8.8832,8.5513,8.5805,37251,0
+FIZZ.US,D,20140317,000000,8.7274,8.7274,8.5635,8.6002,24620,0
+FIZZ.US,D,20140318,000000,8.629,8.6699,8.547,8.6577,28421,0
+FIZZ.US,D,20140319,000000,8.6087,8.6535,8.4981,8.5268,34384,0
+FIZZ.US,D,20140320,000000,8.9628,8.9628,8.4491,8.6779,41949,0
+FIZZ.US,D,20140321,000000,8.6577,8.6577,8.4938,8.5635,118366,0
+FIZZ.US,D,20140324,000000,8.6002,8.6002,8.3667,8.4039,43733,0
+FIZZ.US,D,20140325,000000,8.3384,8.5018,8.3384,8.4326,31649,0
+FIZZ.US,D,20140326,000000,8.5225,8.5225,8.1416,8.1454,50520,0
+FIZZ.US,D,20140327,000000,8.1826,8.1943,7.8586,7.941,76566,0
+FIZZ.US,D,20140328,000000,7.9895,8.0681,7.7889,7.8341,77904,0
+FIZZ.US,D,20140331,000000,7.9528,8.0922,7.8916,7.9942,91572,0
+FIZZ.US,D,20140401,000000,8.0267,8.2358,7.9857,8.1746,49505,0
+FIZZ.US,D,20140402,000000,8.1849,8.2546,8.0145,8.0305,53680,0
+FIZZ.US,D,20140403,000000,8.0719,8.1501,7.7357,7.8299,27378,0
+FIZZ.US,D,20140404,000000,7.8996,8.6662,7.6213,8.5386,343116,0
+FIZZ.US,D,20140407,000000,8.5386,8.846,8.0187,8.4039,77155,0
+FIZZ.US,D,20140408,000000,8.4449,8.6002,8.3502,8.5018,57528,0
+FIZZ.US,D,20140409,000000,8.5018,8.7067,8.5018,8.6577,45533,0
+FIZZ.US,D,20140410,000000,8.6125,8.7029,8.1294,8.2395,80451,0
+FIZZ.US,D,20140411,000000,8.1576,8.2113,8.006,8.1331,56043,0
+FIZZ.US,D,20140414,000000,8.2358,8.297,8.0922,8.1374,27281,0
+FIZZ.US,D,20140415,000000,8.1576,8.1576,7.8261,8.0187,83105,0
+FIZZ.US,D,20140416,000000,8.0107,8.1086,7.8916,8.0305,48298,0
+FIZZ.US,D,20140417,000000,7.982,8.3822,7.9085,8.0799,84010,0
+FIZZ.US,D,20140421,000000,8.297,8.297,8.0187,8.2476,37829,0
+FIZZ.US,D,20140422,000000,8.2071,8.4896,8.1962,8.4364,56551,0
+FIZZ.US,D,20140423,000000,8.3916,8.3916,7.9241,7.9773,40849,0
+FIZZ.US,D,20140424,000000,8.0512,8.1279,7.9325,8.0347,34238,0
+FIZZ.US,D,20140425,000000,7.9773,7.9843,7.7974,7.8341,63090,0
+FIZZ.US,D,20140428,000000,7.8831,7.9655,7.6783,7.9283,31547,0
+FIZZ.US,D,20140429,000000,7.998,8.0922,7.8384,7.8873,22373,0
+FIZZ.US,D,20140430,000000,7.8299,7.9325,7.7644,7.8996,41947,0
+FIZZ.US,D,20140501,000000,7.8628,7.8831,7.6128,7.7522,90893,0
+FIZZ.US,D,20140502,000000,7.7974,8.0719,7.7931,7.8708,112664,0
+FIZZ.US,D,20140505,000000,7.7931,8.1826,7.6698,7.7771,51728,0
+FIZZ.US,D,20140506,000000,7.7112,7.7974,7.4937,7.4937,90496,0
+FIZZ.US,D,20140507,000000,7.4739,7.5436,7.3176,7.5101,42288,0
+FIZZ.US,D,20140508,000000,7.4569,7.609,7.326,7.3755,48995,0
+FIZZ.US,D,20140509,000000,7.3218,7.5558,7.3053,7.5351,43206,0
+FIZZ.US,D,20140512,000000,7.5436,8.0107,7.5436,7.9735,59112,0
+FIZZ.US,D,20140513,000000,7.9203,7.9693,7.6495,7.658,99801,0
+FIZZ.US,D,20140514,000000,7.6783,7.7804,7.2738,7.31,85239,0
+FIZZ.US,D,20140515,000000,7.2234,7.2234,6.3183,7.1254,116207,0
+FIZZ.US,D,20140516,000000,7.117,7.1989,6.9667,7.1622,65787,0
+FIZZ.US,D,20140519,000000,7.1499,7.4612,7.117,7.2888,30523,0
+FIZZ.US,D,20140520,000000,7.334,7.343,6.978,7.2403,134927,0
+FIZZ.US,D,20140521,000000,7.3053,7.4,7.0882,7.3143,59034,0
+FIZZ.US,D,20140522,000000,7.2116,7.4287,7.2116,7.2888,47171,0
+FIZZ.US,D,20140523,000000,7.3143,7.3915,7.2686,7.2888,60737,0
+FIZZ.US,D,20140527,000000,7.3298,7.5469,7.0882,7.4489,58825,0
+FIZZ.US,D,20140528,000000,7.3962,7.9942,7.3934,7.916,98899,0
+FIZZ.US,D,20140529,000000,7.916,8.0719,7.666,7.8341,85792,0
+FIZZ.US,D,20140530,000000,7.8708,7.9024,7.5436,7.5883,226125,0
+FIZZ.US,D,20140602,000000,7.6622,8.0229,7.4409,7.4532,82364,0
+FIZZ.US,D,20140603,000000,7.4244,7.496,7.1947,7.2728,74018,0
+FIZZ.US,D,20140604,000000,7.2154,7.3628,7.0925,7.1414,61748,0
+FIZZ.US,D,20140605,000000,7.117,7.5511,7.0882,7.4777,104590,0
+FIZZ.US,D,20140606,000000,7.5436,7.617,7.1744,7.5558,136728,0
+FIZZ.US,D,20140609,000000,7.4739,7.9735,7.4739,7.9203,122455,0
+FIZZ.US,D,20140610,000000,7.8996,7.9448,7.658,7.8299,62478,0
+FIZZ.US,D,20140611,000000,7.691,7.7541,7.5182,7.5676,79701,0
+FIZZ.US,D,20140612,000000,7.5101,7.6392,7.3792,7.4555,145016,0
+FIZZ.US,D,20140613,000000,7.4937,7.8708,7.4244,7.6867,156365,0
+FIZZ.US,D,20140616,000000,7.707,7.7851,7.4409,7.5064,87994,0
+FIZZ.US,D,20140617,000000,7.4819,7.8671,7.4819,7.7357,114385,0
+FIZZ.US,D,20140618,000000,7.666,7.7687,7.4984,7.7484,196604,0
+FIZZ.US,D,20140619,000000,7.6867,7.8548,7.617,7.7399,148750,0
+FIZZ.US,D,20140620,000000,7.8299,7.8586,7.6702,7.8341,148546,0
+FIZZ.US,D,20140623,000000,7.8139,7.9735,7.6622,7.941,194629,0
+FIZZ.US,D,20140624,000000,7.8751,7.9857,7.6128,7.6533,135390,0
+FIZZ.US,D,20140625,000000,7.6128,7.8953,7.6128,7.8384,49785,0
+FIZZ.US,D,20140626,000000,7.8059,7.8464,7.5558,7.7357,171520,0
+FIZZ.US,D,20140627,000000,7.6702,7.8873,7.6702,7.8671,149045,0
+FIZZ.US,D,20140630,000000,7.8873,7.9085,7.6867,7.7522,121344,0
+FIZZ.US,D,20140701,000000,7.7319,7.998,7.6415,7.9528,131712,0
+FIZZ.US,D,20140702,000000,7.9895,8.0719,7.9203,7.982,64188,0
+FIZZ.US,D,20140703,000000,8.0022,8.0681,7.8591,8.0267,39205,0
+FIZZ.US,D,20140707,000000,7.9528,7.9655,7.7974,7.8384,58201,0
+FIZZ.US,D,20140708,000000,7.8831,7.9203,7.666,7.7644,69924,0
+FIZZ.US,D,20140709,000000,7.7559,7.8059,7.6415,7.7155,57005,0
+FIZZ.US,D,20140710,000000,7.6825,7.7602,7.5596,7.707,75511,0
+FIZZ.US,D,20140711,000000,7.6702,7.8421,7.6128,7.707,36871,0
+FIZZ.US,D,20140714,000000,7.8261,7.8464,7.6745,7.7399,42254,0
+FIZZ.US,D,20140715,000000,7.699,7.699,7.4649,7.5271,49568,0
+FIZZ.US,D,20140716,000000,7.609,7.609,7.3915,7.4739,40815,0
+FIZZ.US,D,20140717,000000,7.3872,7.408,7.2521,7.2728,43346,0
+FIZZ.US,D,20140718,000000,7.2361,7.617,7.2361,7.5883,74787,0
+FIZZ.US,D,20140721,000000,7.5761,7.5761,7.3585,7.4697,45799,0
+FIZZ.US,D,20140722,000000,7.5101,7.5761,7.3298,7.5511,30897,0
+FIZZ.US,D,20140723,000000,7.5596,7.5803,7.4452,7.5436,37903,0
+FIZZ.US,D,20140724,000000,7.5101,7.5803,7.3835,7.4,50171,0
+FIZZ.US,D,20140725,000000,7.326,7.3467,7.1791,7.2078,54733,0
+FIZZ.US,D,20140728,000000,7.2031,7.3015,7.1414,7.2234,36635,0
+FIZZ.US,D,20140729,000000,7.2521,7.4367,7.2319,7.2935,34679,0
+FIZZ.US,D,20140730,000000,7.3755,7.7032,7.1292,7.1702,46015,0
+FIZZ.US,D,20140731,000000,7.0882,7.1542,6.9978,7.0228,51405,0
+FIZZ.US,D,20140801,000000,7.0477,7.2234,6.9978,7.2196,79348,0
+FIZZ.US,D,20140804,000000,7.2728,7.4122,7.2031,7.3176,58299,0
+FIZZ.US,D,20140805,000000,7.3218,7.5224,7.3053,7.4037,61552,0
+FIZZ.US,D,20140806,000000,7.5026,7.5803,7.3755,7.5469,39596,0
+FIZZ.US,D,20140807,000000,7.5921,7.6415,7.4532,7.5313,48088,0
+FIZZ.US,D,20140808,000000,7.5101,7.6208,7.4739,7.5883,31846,0
+FIZZ.US,D,20140811,000000,7.6533,7.7851,7.6533,7.6825,39203,0
+FIZZ.US,D,20140812,000000,7.3298,7.6378,7.3298,7.4899,29207,0
+FIZZ.US,D,20140813,000000,7.5389,7.6947,7.5389,7.6745,26852,0
+FIZZ.US,D,20140814,000000,7.5963,7.7442,7.5963,7.666,57509,0
+FIZZ.US,D,20140815,000000,7.6783,7.7644,7.4739,7.658,60879,0
+FIZZ.US,D,20140818,000000,7.6641,7.8341,7.6622,7.7357,58709,0
+FIZZ.US,D,20140819,000000,7.6128,7.7522,7.5803,7.7319,21164,0
+FIZZ.US,D,20140820,000000,7.6947,7.6947,7.5271,7.5558,23870,0
+FIZZ.US,D,20140821,000000,7.5596,7.6604,7.5101,7.6048,63162,0
+FIZZ.US,D,20140822,000000,7.6495,7.6495,7.5351,7.5803,37674,0
+FIZZ.US,D,20140825,000000,7.609,7.6783,7.5064,7.617,45070,0
+FIZZ.US,D,20140826,000000,7.6947,7.7385,7.617,7.6825,59639,0
+FIZZ.US,D,20140827,000000,7.7399,7.7484,7.4857,7.5313,53140,0
+FIZZ.US,D,20140828,000000,7.5182,7.5638,7.3628,7.4409,46207,0
+FIZZ.US,D,20140829,000000,7.4489,7.5511,7.3755,7.5101,46466,0
+FIZZ.US,D,20140902,000000,7.5182,7.5963,7.2483,7.5718,72508,0
+FIZZ.US,D,20140903,000000,7.6415,7.6415,7.4819,7.5511,116708,0
+FIZZ.US,D,20140904,000000,7.6293,7.6783,7.5469,7.5638,64071,0
+FIZZ.US,D,20140905,000000,7.5271,7.6335,7.4503,7.5718,62225,0
+FIZZ.US,D,20140908,000000,7.5469,7.6208,7.5469,7.5558,36276,0
+FIZZ.US,D,20140909,000000,7.5182,7.5436,7.4122,7.4287,48509,0
+FIZZ.US,D,20140910,000000,7.4037,7.5026,7.4037,7.4532,35779,0
+FIZZ.US,D,20140911,000000,7.4489,7.957,7.4489,7.9203,95622,0
+FIZZ.US,D,20140912,000000,7.9613,7.9773,7.8261,7.9203,53828,0
+FIZZ.US,D,20140915,000000,8.0305,8.0305,7.8176,7.8831,43851,0
+FIZZ.US,D,20140916,000000,7.8873,7.9655,7.8341,7.9241,43839,0
+FIZZ.US,D,20140917,000000,7.9528,7.9528,7.7804,7.8464,25726,0
+FIZZ.US,D,20140918,000000,7.8548,8.0267,7.8421,7.9857,41127,0
+FIZZ.US,D,20140919,000000,8.0187,8.1251,7.9264,8.0512,115015,0
+FIZZ.US,D,20140922,000000,7.9857,8.0394,7.8464,7.8953,63385,0
+FIZZ.US,D,20140923,000000,7.7974,8.0022,7.7974,7.9613,57025,0
+FIZZ.US,D,20140924,000000,7.8996,8.1656,7.8996,8.1129,60543,0
+FIZZ.US,D,20140925,000000,8.0305,8.0969,7.8464,7.8916,56409,0
+FIZZ.US,D,20140926,000000,7.916,8.0988,7.9085,8.0719,55436,0
+FIZZ.US,D,20140929,000000,7.9448,8.0922,7.9448,8.0922,37255,0
+FIZZ.US,D,20140930,000000,8.0842,8.1006,7.9773,7.9895,104490,0
+FIZZ.US,D,20141001,000000,8.0267,8.0305,7.7272,7.7522,60378,0
+FIZZ.US,D,20141002,000000,7.7319,8.006,7.7319,8.0022,59499,0
+FIZZ.US,D,20141003,000000,8.1044,8.3257,8.0799,8.3135,112407,0
+FIZZ.US,D,20141006,000000,8.6045,8.9694,8.6045,8.8423,317075,0
+FIZZ.US,D,20141007,000000,8.8423,9.0758,8.8423,8.895,130439,0
+FIZZ.US,D,20141008,000000,8.9195,9.0259,8.8832,8.912,117381,0
+FIZZ.US,D,20141009,000000,8.9525,9.0918,8.8832,8.8913,135702,0
+FIZZ.US,D,20141010,000000,8.846,9.0918,8.846,9.0222,109766,0
+FIZZ.US,D,20141013,000000,9.0306,9.3216,9.0259,9.2557,193111,0
+FIZZ.US,D,20141014,000000,9.461,9.518,9.268,9.3781,115933,0
+FIZZ.US,D,20141015,000000,9.2934,9.502,9.203,9.4723,113359,0
+FIZZ.US,D,20141016,000000,9.3951,9.4921,9.0476,9.0956,92668,0
+FIZZ.US,D,20141017,000000,9.0429,9.3216,9.0429,9.1003,82659,0
+FIZZ.US,D,20141020,000000,9.1371,9.854,9.1371,9.829,171951,0
+FIZZ.US,D,20141021,000000,9.855,10.407,9.829,10.173,328246,0
+FIZZ.US,D,20141022,000000,10.235,10.239,9.58,9.751,186169,0
+FIZZ.US,D,20141023,000000,9.907,10.338,9.858,10.039,302836,0
+FIZZ.US,D,20141024,000000,10.12,10.239,10.088,10.141,157410,0
+FIZZ.US,D,20141027,000000,10.231,10.313,10.081,10.12,146027,0
+FIZZ.US,D,20141028,000000,10.218,10.326,10.079,10.162,189832,0
+FIZZ.US,D,20141029,000000,10.149,10.162,10.069,10.141,144354,0
+FIZZ.US,D,20141030,000000,10.071,10.12,9.953,10.03,142434,0
+FIZZ.US,D,20141031,000000,10.186,10.449,10.111,10.292,254540,0
+FIZZ.US,D,20141103,000000,10.343,10.359,10.137,10.173,118938,0
+FIZZ.US,D,20141104,000000,10.19,10.313,10.116,10.149,128118,0
+FIZZ.US,D,20141105,000000,10.182,10.343,10.139,10.202,125175,0
+FIZZ.US,D,20141106,000000,10.263,10.62,10.12,10.559,444850,0
+FIZZ.US,D,20141107,000000,10.62,10.62,10.039,10.059,206681,0
+FIZZ.US,D,20141110,000000,10.133,10.153,9.937,10.137,158257,0
+FIZZ.US,D,20141111,000000,10.182,10.469,10.079,10.424,148357,0
+FIZZ.US,D,20141112,000000,10.387,11.047,10.387,10.992,205730,0
+FIZZ.US,D,20141113,000000,11.062,11.194,10.731,10.894,143706,0
+FIZZ.US,D,20141114,000000,10.87,10.928,10.555,10.772,154218,0
+FIZZ.US,D,20141117,000000,10.826,10.903,10.723,10.776,91500,0
+FIZZ.US,D,20141118,000000,10.883,10.966,10.817,10.855,84702,0
+FIZZ.US,D,20141119,000000,10.899,10.899,10.591,10.65,135910,0
+FIZZ.US,D,20141120,000000,10.645,10.756,10.361,10.587,175629,0
+FIZZ.US,D,20141121,000000,10.715,10.715,10.407,10.469,148025,0
+FIZZ.US,D,20141124,000000,10.489,10.612,10.324,10.571,111596,0
+FIZZ.US,D,20141125,000000,10.645,10.87,10.538,10.685,107219,0
+FIZZ.US,D,20141126,000000,10.698,10.8,10.079,10.489,238493,0
+FIZZ.US,D,20141128,000000,10.472,10.625,10.267,10.301,52068,0
+FIZZ.US,D,20141201,000000,10.247,10.277,9.9,10.12,105331,0
+FIZZ.US,D,20141202,000000,10.153,10.153,9.92,10.035,147151,0
+FIZZ.US,D,20141203,000000,9.982,10.244,9.838,9.956,203561,0
+FIZZ.US,D,20141204,000000,9.841,9.949,9.642,9.887,203094,0
+FIZZ.US,D,20141205,000000,9.911,10.223,9.911,10.108,119957,0
+FIZZ.US,D,20141208,000000,10.079,10.231,9.989,10.055,88727,0
+FIZZ.US,D,20141209,000000,9.968,10.506,9.764,10.486,159491,0
+FIZZ.US,D,20141210,000000,10.391,10.591,10.149,10.153,134742,0
+FIZZ.US,D,20141211,000000,10.158,10.58,10.145,10.472,101940,0
+FIZZ.US,D,20141212,000000,10.296,10.416,9.67,9.764,166605,0
+FIZZ.US,D,20141215,000000,9.751,9.751,8.621,8.6412,443193,0
+FIZZ.US,D,20141216,000000,8.6045,9.0918,8.6045,8.7274,233055,0
+FIZZ.US,D,20141217,000000,8.7194,9.252,8.6535,9.1615,267959,0
+FIZZ.US,D,20141218,000000,9.3216,9.625,9.2388,9.587,149799,0
+FIZZ.US,D,20141219,000000,9.563,9.604,9.3499,9.4441,305030,0
+FIZZ.US,D,20141222,000000,9.543,9.641,9.4281,9.506,94437,0
+FIZZ.US,D,20141223,000000,9.3838,9.691,9.3838,9.514,83288,0
+FIZZ.US,D,20141224,000000,9.567,9.855,9.502,9.534,74961,0
+FIZZ.US,D,20141226,000000,9.604,10.035,9.543,9.613,61958,0
+FIZZ.US,D,20141229,000000,9.629,9.834,9.4281,9.514,124035,0
+FIZZ.US,D,20141230,000000,9.461,9.764,9.284,9.284,81833,0
+FIZZ.US,D,20141231,000000,9.3254,9.518,8.8258,9.268,87660,0
+FIZZ.US,D,20150102,000000,9.268,9.3424,9.0231,9.1738,89468,0
+FIZZ.US,D,20150105,000000,9.1371,9.2811,9.0109,9.1333,124047,0
+FIZZ.US,D,20150106,000000,9.1248,9.1248,8.8093,8.9657,121310,0
+FIZZ.US,D,20150107,000000,9.0052,9.0306,8.8173,8.9237,85505,0
+FIZZ.US,D,20150108,000000,8.912,9.4525,8.912,9.2727,96518,0
+FIZZ.US,D,20150109,000000,9.2482,9.2877,9.0636,9.0918,60303,0
+FIZZ.US,D,20150112,000000,9.0918,9.2557,8.9609,9.1286,117810,0
+FIZZ.US,D,20150113,000000,9.2359,9.572,9.2067,9.3424,116171,0
+FIZZ.US,D,20150114,000000,9.2293,9.3132,8.9939,9.2312,70818,0
+FIZZ.US,D,20150115,000000,9.1992,9.2972,9.0674,9.0758,87062,0
+FIZZ.US,D,20150116,000000,9.0504,9.3951,8.9996,9.3386,96898,0
+FIZZ.US,D,20150120,000000,9.3009,9.478,9.1615,9.3706,116345,0
+FIZZ.US,D,20150121,000000,9.3706,9.3989,9.1003,9.1371,88807,0
+FIZZ.US,D,20150122,000000,9.1286,9.478,9.0918,9.4318,89149,0
+FIZZ.US,D,20150123,000000,9.4008,9.559,9.3706,9.4817,59622,0
+FIZZ.US,D,20150126,000000,9.547,9.547,9.0504,9.2887,110426,0
+FIZZ.US,D,20150127,000000,9.1371,9.559,8.895,9.4121,86454,0
+FIZZ.US,D,20150128,000000,9.4121,9.4121,9.1408,9.1408,105924,0
+FIZZ.US,D,20150129,000000,9.0259,9.4281,9.0222,9.4281,51346,0
+FIZZ.US,D,20150130,000000,9.3339,9.4121,8.895,8.9077,110059,0
+FIZZ.US,D,20150202,000000,8.887,9.0052,8.7688,8.9854,68276,0
+FIZZ.US,D,20150203,000000,8.9854,9.3499,8.8338,9.3179,84883,0
+FIZZ.US,D,20150204,000000,9.2388,9.646,9.1408,9.563,123030,0
+FIZZ.US,D,20150205,000000,9.559,9.576,9.3744,9.4026,92944,0
+FIZZ.US,D,20150206,000000,9.3499,9.606,9.3009,9.3424,85411,0
+FIZZ.US,D,20150209,000000,9.3009,9.3094,9.0391,9.0504,48706,0
+FIZZ.US,D,20150210,000000,9.0843,9.284,9.0146,9.0881,74377,0
+FIZZ.US,D,20150211,000000,9.0353,9.1371,8.912,8.9162,44690,0
+FIZZ.US,D,20150212,000000,8.9525,9.1371,8.9237,8.9525,68473,0
+FIZZ.US,D,20150213,000000,8.9285,9.0758,8.9237,8.9657,77934,0
+FIZZ.US,D,20150217,000000,8.9657,9.0758,8.9657,9.0222,58876,0
+FIZZ.US,D,20150218,000000,9.0918,9.2067,8.9525,9.186,32265,0
+FIZZ.US,D,20150219,000000,9.1201,9.522,9.1201,9.3621,45952,0
+FIZZ.US,D,20150220,000000,9.3781,9.4365,9.1728,9.219,69144,0
+FIZZ.US,D,20150223,000000,9.2435,9.4403,9.2388,9.3216,44435,0
+FIZZ.US,D,20150224,000000,9.3254,9.4403,9.203,9.4196,43673,0
+FIZZ.US,D,20150225,000000,9.3461,9.596,9.2557,9.3781,65366,0
+FIZZ.US,D,20150226,000000,9.531,9.531,9.2811,9.2887,49791,0
+FIZZ.US,D,20150227,000000,9.3132,9.4855,9.1003,9.1823,70329,0
+FIZZ.US,D,20150302,000000,9.203,9.3047,9.0598,9.0881,55646,0
+FIZZ.US,D,20150303,000000,9.0918,9.1502,9.0184,9.1126,57600,0
+FIZZ.US,D,20150304,000000,9.0598,9.1785,9.0476,9.0881,37827,0
+FIZZ.US,D,20150305,000000,9.1408,9.1823,9.0391,9.1615,44907,0
+FIZZ.US,D,20150306,000000,9.0843,9.0956,8.6949,8.7434,87862,0
+FIZZ.US,D,20150309,000000,8.8216,9.1126,8.7434,9.0476,46614,0
+FIZZ.US,D,20150310,000000,8.9322,8.9732,8.7641,8.8136,29776,0
+FIZZ.US,D,20150311,000000,8.7886,8.7971,8.6045,8.6455,59550,0
+FIZZ.US,D,20150312,000000,8.6987,9.3009,8.6987,9.2972,68093,0
+FIZZ.US,D,20150313,000000,9.3009,9.3009,8.6742,9.2359,38317,0
+FIZZ.US,D,20150316,000000,9.3132,9.3132,9.0109,9.1615,71996,0
+FIZZ.US,D,20150317,000000,9.1823,9.2595,9.0674,9.2557,38317,0
+FIZZ.US,D,20150318,000000,9.2595,9.772,9.0306,9.641,103968,0
+FIZZ.US,D,20150319,000000,9.547,9.768,9.3876,9.4243,131304,0
+FIZZ.US,D,20150320,000000,9.506,9.866,9.3951,9.855,176211,0
+FIZZ.US,D,20150323,000000,9.855,9.907,9.506,9.858,102016,0
+FIZZ.US,D,20150324,000000,9.862,10.002,9.777,9.911,47593,0
+FIZZ.US,D,20150325,000000,10.092,10.092,9.777,9.834,58333,0
+FIZZ.US,D,20150326,000000,9.777,9.973,9.682,9.846,57109,0
+FIZZ.US,D,20150327,000000,9.928,10.116,9.855,9.874,105189,0
+FIZZ.US,D,20150330,000000,9.907,10.186,9.862,9.989,71996,0
+FIZZ.US,D,20150331,000000,9.982,10.116,9.826,10.002,60800,0
+FIZZ.US,D,20150401,000000,10.051,10.059,9.772,9.932,76881,0
+FIZZ.US,D,20150402,000000,9.965,10.182,9.895,10.071,47593,0
+FIZZ.US,D,20150406,000000,10.068,10.228,10.039,10.068,46614,0
+FIZZ.US,D,20150407,000000,9.924,10.211,9.911,9.915,51238,0
+FIZZ.US,D,20150408,000000,10.039,10.141,9.883,10.141,57842,0
+FIZZ.US,D,20150409,000000,10.19,10.244,9.907,9.92,48564,0
+FIZZ.US,D,20150410,000000,9.982,10.149,9.735,9.796,50520,0
+FIZZ.US,D,20150413,000000,9.806,10.075,9.779,9.985,89814,0
+FIZZ.US,D,20150414,000000,9.985,10.026,9.74,9.915,53693,0
+FIZZ.US,D,20150415,000000,9.932,10.116,9.829,10.071,51822,0
+FIZZ.US,D,20150416,000000,10.108,10.125,9.817,9.821,42537,0
+FIZZ.US,D,20150417,000000,9.846,9.846,9.543,9.662,70047,0
+FIZZ.US,D,20150420,000000,9.702,10.071,9.635,9.829,53971,0
+FIZZ.US,D,20150421,000000,9.928,10.039,9.862,9.92,41792,0
+FIZZ.US,D,20150422,000000,9.968,9.973,9.731,9.735,66165,0
+FIZZ.US,D,20150423,000000,9.851,9.874,9.3838,9.4121,97625,0
+FIZZ.US,D,20150424,000000,9.4488,9.653,9.3951,9.527,90166,0
+FIZZ.US,D,20150427,000000,9.608,9.9,9.531,9.695,72973,0
+FIZZ.US,D,20150428,000000,9.691,10.041,9.572,9.985,76120,0
+FIZZ.US,D,20150429,000000,9.953,9.982,9.559,9.567,68337,0
+FIZZ.US,D,20150430,000000,9.551,9.658,9.1286,9.1578,81759,0
+FIZZ.US,D,20150501,000000,9.2887,9.2934,8.887,9.186,109827,0
+FIZZ.US,D,20150504,000000,9.1653,9.3913,9.1371,9.1823,62969,0
+FIZZ.US,D,20150505,000000,9.1785,9.1785,8.8173,8.8748,84201,0
+FIZZ.US,D,20150506,000000,8.9365,9.0881,8.8216,9.0551,86690,0
+FIZZ.US,D,20150507,000000,8.9939,9.1785,8.9365,9.1079,43382,0
+FIZZ.US,D,20150508,000000,9.203,9.203,8.8588,8.9901,54669,0
+FIZZ.US,D,20150511,000000,8.9365,9.0881,8.9365,8.9901,44176,0
+FIZZ.US,D,20150512,000000,8.9487,8.9487,8.6087,8.7561,51817,0
+FIZZ.US,D,20150513,000000,8.7401,8.8258,8.4896,8.5386,62724,0
+FIZZ.US,D,20150514,000000,8.6087,8.9449,8.5635,8.8423,78588,0
+FIZZ.US,D,20150515,000000,8.7971,8.9195,8.5018,8.6492,76843,0
+FIZZ.US,D,20150518,000000,8.6535,8.7151,8.5244,8.6374,65749,0
+FIZZ.US,D,20150519,000000,8.5306,8.6412,8.4072,8.4406,116326,0
+FIZZ.US,D,20150520,000000,8.4449,8.6045,8.3502,8.3709,61503,0
+FIZZ.US,D,20150521,000000,8.3342,8.547,8.3055,8.4693,35389,0
+FIZZ.US,D,20150522,000000,8.5098,8.5098,8.2645,8.3916,80051,0
+FIZZ.US,D,20150526,000000,8.33,8.4072,8.1863,8.3342,111471,0
+FIZZ.US,D,20150527,000000,8.3177,8.6827,8.289,8.4326,137405,0
+FIZZ.US,D,20150528,000000,8.5353,8.6332,8.3464,8.6266,45837,0
+FIZZ.US,D,20150529,000000,8.5922,8.6699,8.4449,8.4811,86885,0
+FIZZ.US,D,20150601,000000,8.5635,8.7481,8.5098,8.6455,69726,0
+FIZZ.US,D,20150602,000000,8.6332,9.0052,8.6332,8.7848,91848,0
+FIZZ.US,D,20150603,000000,8.9285,9.0353,8.8338,8.895,67360,0
+FIZZ.US,D,20150604,000000,8.83,8.8748,8.7688,8.7721,47835,0
+FIZZ.US,D,20150605,000000,8.7721,8.8997,8.6662,8.8997,72485,0
+FIZZ.US,D,20150608,000000,8.8663,8.887,8.7274,8.7519,51250,0
+FIZZ.US,D,20150609,000000,8.7721,8.8423,8.6374,8.6949,56865,0
+FIZZ.US,D,20150610,000000,8.7599,8.9901,8.7067,8.9572,86796,0
+FIZZ.US,D,20150611,000000,8.977,9.0956,8.9402,9.0551,84256,0
+FIZZ.US,D,20150612,000000,8.9487,9.154,8.9487,8.9901,41732,0
+FIZZ.US,D,20150615,000000,8.887,9.105,8.7354,9.0758,68579,0
+FIZZ.US,D,20150616,000000,9.0109,9.219,9.0109,9.1578,55890,0
+FIZZ.US,D,20150617,000000,9.1502,9.2435,9.0796,9.1823,82982,0
+FIZZ.US,D,20150618,000000,9.2275,9.4243,9.203,9.2934,67360,0
+FIZZ.US,D,20150619,000000,9.3179,9.629,9.17,9.4488,165718,0
+FIZZ.US,D,20150622,000000,9.461,9.613,9.3386,9.3668,101284,0
+FIZZ.US,D,20150623,000000,9.3989,9.4648,9.2237,9.4196,187526,0
+FIZZ.US,D,20150624,000000,9.3913,9.4488,9.2934,9.4318,38806,0
+FIZZ.US,D,20150625,000000,9.4441,9.587,9.4073,9.518,88593,0
+FIZZ.US,D,20150626,000000,9.551,9.727,9.4026,9.514,220387,0
+FIZZ.US,D,20150629,000000,9.4026,9.51,9.2887,9.3254,101530,0
+FIZZ.US,D,20150630,000000,9.3499,9.514,9.1126,9.2143,89935,0
+FIZZ.US,D,20150701,000000,9.2727,9.4648,9.1992,9.3989,63943,0
+FIZZ.US,D,20150702,000000,9.3537,9.572,9.3179,9.4403,60038,0
+FIZZ.US,D,20150706,000000,9.4121,9.538,9.268,9.3461,91033,0
+FIZZ.US,D,20150707,000000,9.3009,9.629,9.219,9.583,52960,0
+FIZZ.US,D,20150708,000000,9.527,9.855,9.4243,9.674,155465,0
+FIZZ.US,D,20150709,000000,9.834,9.879,9.478,9.62,71754,0
+FIZZ.US,D,20150710,000000,9.779,9.855,9.67,9.813,111537,0
+FIZZ.US,D,20150713,000000,9.9,10.01,9.761,9.937,102505,0
+FIZZ.US,D,20150714,000000,9.989,10.035,9.879,9.973,78641,0
+FIZZ.US,D,20150715,000000,9.928,9.928,9.186,9.821,97013,0
+FIZZ.US,D,20150716,000000,9.96,10.005,9.779,9.928,94938,0
+FIZZ.US,D,20150717,000000,9.956,9.994,9.629,9.751,147165,0
+FIZZ.US,D,20150720,000000,9.74,10.158,9.702,10.12,96404,0
+FIZZ.US,D,20150721,000000,10.207,10.218,9.887,10.002,111046,0
+FIZZ.US,D,20150722,000000,10.047,10.149,9.858,9.949,72485,0
+FIZZ.US,D,20150723,000000,10.005,10.059,9.702,9.74,95182,0
+FIZZ.US,D,20150724,000000,9.756,9.834,9.596,9.751,84934,0
+FIZZ.US,D,20150727,000000,9.744,9.809,9.632,9.727,112025,0
+FIZZ.US,D,20150728,000000,9.756,9.829,9.534,9.723,110802,0
+FIZZ.US,D,20150729,000000,9.674,9.809,9.637,9.796,55890,0
+FIZZ.US,D,20150730,000000,9.809,9.809,9.3838,9.637,87127,0
+FIZZ.US,D,20150731,000000,9.761,9.834,9.662,9.74,60038,0
+FIZZ.US,D,20150803,000000,9.751,9.829,9.531,9.727,66367,0
+FIZZ.US,D,20150804,000000,9.731,9.907,9.6,9.806,98357,0
+FIZZ.US,D,20150805,000000,9.825,10.228,9.731,9.779,86151,0
+FIZZ.US,D,20150806,000000,9.841,10.005,9.678,9.779,283320,0
+FIZZ.US,D,20150807,000000,9.715,10.039,9.637,9.785,73215,0
+FIZZ.US,D,20150810,000000,9.806,9.813,9.555,9.666,140576,0
+FIZZ.US,D,20150811,000000,9.617,9.744,9.4723,9.625,69900,0
+FIZZ.US,D,20150812,000000,9.572,10.039,9.4441,10.005,104703,0
+FIZZ.US,D,20150813,000000,10.096,10.461,10.079,10.378,116173,0
+FIZZ.US,D,20150814,000000,10.412,10.535,10.165,10.244,107873,0
+FIZZ.US,D,20150817,000000,10.214,10.695,10.214,10.522,99334,0
+FIZZ.US,D,20150818,000000,10.555,10.555,10.256,10.301,75660,0
+FIZZ.US,D,20150819,000000,10.301,10.452,10.141,10.182,67360,0
+FIZZ.US,D,20150820,000000,10.202,10.387,10.182,10.284,86885,0
+FIZZ.US,D,20150821,000000,10.12,10.668,10.12,10.403,97625,0
+FIZZ.US,D,20150824,000000,10.162,10.552,10.141,10.244,222162,0
+FIZZ.US,D,20150825,000000,10.424,10.497,10.239,10.292,160838,0
+FIZZ.US,D,20150826,000000,10.506,10.653,10.059,10.153,131792,0
+FIZZ.US,D,20150827,000000,10.252,10.587,10.214,10.387,139359,0
+FIZZ.US,D,20150828,000000,10.326,10.637,10.326,10.584,153757,0
+FIZZ.US,D,20150831,000000,10.567,10.891,10.531,10.826,152050,0
+FIZZ.US,D,20150901,000000,10.711,10.887,10.653,10.666,154488,0
+FIZZ.US,D,20150902,000000,10.796,11.038,10.772,11.026,77121,0
+FIZZ.US,D,20150903,000000,11.117,11.136,10.862,10.944,94938,0
+FIZZ.US,D,20150904,000000,10.858,11.152,10.838,11.075,144239,0
+FIZZ.US,D,20150908,000000,11.252,11.693,11.014,11.563,374629,0
+FIZZ.US,D,20150909,000000,11.993,12.046,11.276,11.309,341438,0
+FIZZ.US,D,20150910,000000,11.378,11.637,11.326,11.518,113265,0
+FIZZ.US,D,20150911,000000,11.493,11.821,11.403,11.6,186950,0
+FIZZ.US,D,20150914,000000,11.693,11.739,11.173,11.485,270421,0
+FIZZ.US,D,20150915,000000,11.469,11.751,11.338,11.64,134721,0
+FIZZ.US,D,20150916,000000,11.657,11.898,11.574,11.87,130329,0
+FIZZ.US,D,20150917,000000,11.915,12.165,11.858,12.034,179175,0
+FIZZ.US,D,20150918,000000,11.874,11.919,11.333,11.424,354373,0
+FIZZ.US,D,20150921,000000,11.522,11.837,11.378,11.637,303611,0
+FIZZ.US,D,20150922,000000,11.58,11.919,11.256,11.529,178407,0
+FIZZ.US,D,20150923,000000,11.64,11.846,11.526,11.734,207762,0
+FIZZ.US,D,20150924,000000,11.718,12.033,11.6,11.952,210582,0
+FIZZ.US,D,20150925,000000,11.989,12.099,11.542,11.563,196224,0
+FIZZ.US,D,20150928,000000,11.608,12.104,11.604,12.07,174115,0
+FIZZ.US,D,20150929,000000,12.062,12.313,11.928,12.284,216724,0
+FIZZ.US,D,20150930,000000,12.447,12.755,12.3,12.591,266513,0
+FIZZ.US,D,20151001,000000,12.599,12.677,12.375,12.55,125449,0
+FIZZ.US,D,20151002,000000,12.591,12.665,12.3,12.599,136428,0
+FIZZ.US,D,20151005,000000,12.735,13.202,12.718,13.104,231783,0
+FIZZ.US,D,20151006,000000,13.157,13.209,12.702,12.895,197445,0
+FIZZ.US,D,20151007,000000,12.853,13.055,12.752,12.957,119656,0
+FIZZ.US,D,20151008,000000,12.957,13.631,12.882,13.595,268465,0
+FIZZ.US,D,20151009,000000,13.726,14.111,13.648,13.919,319229,0
+FIZZ.US,D,20151012,000000,14.046,14.267,13.976,14.168,262928,0
+FIZZ.US,D,20151013,000000,14.168,14.517,14.021,14.07,296531,0
+FIZZ.US,D,20151014,000000,14.124,14.272,13.82,13.874,128617,0
+FIZZ.US,D,20151015,000000,13.951,14.046,13.526,14.017,166692,0
+FIZZ.US,D,20151016,000000,14.03,14.083,13.885,14.021,137405,0
+FIZZ.US,D,20151019,000000,14.074,14.115,13.784,13.91,126766,0
+FIZZ.US,D,20151020,000000,13.951,14.312,13.735,14.108,160591,0
+FIZZ.US,D,20151021,000000,14.136,14.201,13.767,13.833,167671,0
+FIZZ.US,D,20151022,000000,13.836,14.345,13.833,14.201,141555,0
+FIZZ.US,D,20151023,000000,14.304,14.959,14.103,14.865,247965,0
+FIZZ.US,D,20151026,000000,14.771,14.926,14.383,14.784,170842,0
+FIZZ.US,D,20151027,000000,14.75,15.361,14.75,15.324,344857,0
+FIZZ.US,D,20151028,000000,15.46,15.902,15.345,15.792,334362,0
+FIZZ.US,D,20151029,000000,15.803,15.943,15.328,15.624,229659,0
+FIZZ.US,D,20151030,000000,15.644,15.746,15.365,15.421,213307,0
+FIZZ.US,D,20151102,000000,15.488,15.766,15.385,15.644,189743,0
+FIZZ.US,D,20151103,000000,15.611,15.644,15.161,15.455,262608,0
+FIZZ.US,D,20151104,000000,15.569,15.569,15.09,15.136,222589,0
+FIZZ.US,D,20151105,000000,15.119,15.271,15.001,15.119,103968,0
+FIZZ.US,D,20151106,000000,15.058,15.259,14.82,15.062,239910,0
+FIZZ.US,D,20151109,000000,14.959,15.321,14.948,15.279,124289,0
+FIZZ.US,D,20151110,000000,15.18,15.648,15.144,15.39,143262,0
+FIZZ.US,D,20151111,000000,15.468,15.652,15.3,15.377,117392,0
+FIZZ.US,D,20151112,000000,15.357,15.357,14.603,14.656,220387,0
+FIZZ.US,D,20151113,000000,14.546,14.763,14.546,14.726,116415,0
+FIZZ.US,D,20151116,000000,14.669,14.963,14.656,14.844,171084,0
+FIZZ.US,D,20151117,000000,14.943,14.943,14.738,14.763,111779,0
+FIZZ.US,D,20151118,000000,14.767,15.021,14.697,15.001,99090,0
+FIZZ.US,D,20151119,000000,14.972,15.09,14.661,14.898,137161,0
+FIZZ.US,D,20151120,000000,14.914,15.161,14.812,14.968,121053,0
+FIZZ.US,D,20151123,000000,15.025,15.291,14.992,15.23,158884,0
+FIZZ.US,D,20151124,000000,15.185,15.509,15.151,15.464,65893,0
+FIZZ.US,D,20151125,000000,15.569,15.611,15.398,15.492,57354,0
+FIZZ.US,D,20151127,000000,15.569,15.858,15.545,15.726,41978,0
+FIZZ.US,D,20151130,000000,16.135,17.967,15.837,17.803,728520,0
+FIZZ.US,D,20151201,000000,17.914,18.028,16.839,16.886,1551429,0
+FIZZ.US,D,20151202,000000,16.98,17.005,16.763,16.869,158665,0
+FIZZ.US,D,20151203,000000,16.865,17.214,16.586,16.737,197885,0
+FIZZ.US,D,20151204,000000,16.75,17.413,16.717,17.353,242108,0
+FIZZ.US,D,20151207,000000,17.889,17.889,17.299,17.43,213067,0
+FIZZ.US,D,20151208,000000,17.364,18.999,17.022,18.675,487699,0
+FIZZ.US,D,20151209,000000,18.745,19.487,18.549,18.811,531316,0
+FIZZ.US,D,20151210,000000,18.852,19.061,17.824,18.148,355108,0
+FIZZ.US,D,20151211,000000,17.807,19.561,17.684,18.77,547671,0
+FIZZ.US,D,20151214,000000,19.257,19.257,17.364,17.754,508874,0
+FIZZ.US,D,20151215,000000,17.692,18.438,17.643,18.352,264803,0
+FIZZ.US,D,20151216,000000,18.413,18.413,17.869,18.054,190855,0
+FIZZ.US,D,20151217,000000,18.037,18.142,17.812,17.889,189388,0
+FIZZ.US,D,20151218,000000,17.783,18.193,17.643,17.963,526436,0
+FIZZ.US,D,20151221,000000,18.061,18.438,17.799,18.152,201595,0
+FIZZ.US,D,20151222,000000,18.184,19.099,18.082,19.09,342088,0
+FIZZ.US,D,20151223,000000,19.306,19.323,18.708,18.844,201839,0
+FIZZ.US,D,20151224,000000,19.028,19.233,18.841,19.012,100309,0
+FIZZ.US,D,20151228,000000,19.008,19.34,18.86,19.335,162768,0
+FIZZ.US,D,20151229,000000,19.433,19.672,19.268,19.643,267339,0
+FIZZ.US,D,20151230,000000,19.463,19.568,18.655,19.196,183106,0
+FIZZ.US,D,20151231,000000,19.172,19.172,18.574,18.619,315642,0
+FIZZ.US,D,20160104,000000,18.142,18.354,17.299,17.332,462092,0
+FIZZ.US,D,20160105,000000,17.455,17.95,17.304,17.61,207932,0
+FIZZ.US,D,20160106,000000,17.447,17.905,17.44,17.783,234100,0
+FIZZ.US,D,20160107,000000,17.455,17.516,16.508,16.807,343307,0
+FIZZ.US,D,20160108,000000,16.799,17.442,16.741,17.263,187848,0
+FIZZ.US,D,20160111,000000,17.438,17.516,16.43,16.747,304811,0
+FIZZ.US,D,20160112,000000,16.869,17.516,16.779,16.799,363970,0
+FIZZ.US,D,20160113,000000,16.946,17.156,16.606,16.737,269989,0
+FIZZ.US,D,20160114,000000,16.701,17.328,16.533,17.094,315907,0
+FIZZ.US,D,20160115,000000,16.717,16.922,15.398,15.689,464128,0
+FIZZ.US,D,20160119,000000,16.418,16.59,16.057,16.57,379513,0
+FIZZ.US,D,20160120,000000,16.43,16.618,16.07,16.529,433095,0
+FIZZ.US,D,20160121,000000,16.533,16.603,16.332,16.458,212290,0
+FIZZ.US,D,20160122,000000,16.869,17.029,16.549,16.897,195591,0
+FIZZ.US,D,20160125,000000,16.971,17.209,16.684,16.918,172596,0
+FIZZ.US,D,20160126,000000,16.946,17.184,16.513,16.775,280115,0
+FIZZ.US,D,20160127,000000,16.698,16.873,16.357,16.488,206855,0
+FIZZ.US,D,20160128,000000,16.577,16.951,16.517,16.733,151661,0
+FIZZ.US,D,20160129,000000,16.741,17.045,16.737,16.939,190378,0
+FIZZ.US,D,20160201,000000,16.848,16.971,16.504,16.524,324801,0
+FIZZ.US,D,20160202,000000,16.311,16.726,15.987,16.677,216456,0
+FIZZ.US,D,20160203,000000,16.763,16.807,16.085,16.315,161007,0
+FIZZ.US,D,20160204,000000,16.254,16.377,15.504,15.558,328609,0
+FIZZ.US,D,20160205,000000,15.288,15.345,14.198,14.316,719305,0
+FIZZ.US,D,20160208,000000,13.976,14.258,13.254,13.697,681141,0
+FIZZ.US,D,20160209,000000,13.55,15.021,13.55,14.661,251603,0
+FIZZ.US,D,20160210,000000,14.808,14.943,14.115,14.402,280901,0
+FIZZ.US,D,20160211,000000,14.049,14.771,13.841,14.635,172212,0
+FIZZ.US,D,20160212,000000,14.968,14.968,14.316,14.366,163643,0
+FIZZ.US,D,20160216,000000,14.53,15.021,14.059,14.771,203646,0
+FIZZ.US,D,20160217,000000,14.71,15.361,14.645,14.713,186118,0
+FIZZ.US,D,20160218,000000,14.656,14.799,14.111,14.571,123461,0
+FIZZ.US,D,20160219,000000,14.571,15.365,14.406,15.058,188407,0
+FIZZ.US,D,20160222,000000,15.033,15.177,14.549,14.767,229236,0
+FIZZ.US,D,20160223,000000,14.804,15.405,14.669,15.177,222156,0
+FIZZ.US,D,20160224,000000,15.046,15.697,15.008,15.566,191641,0
+FIZZ.US,D,20160225,000000,15.569,15.914,15.39,15.701,141533,0
+FIZZ.US,D,20160226,000000,15.701,15.98,15.421,15.648,228565,0
+FIZZ.US,D,20160229,000000,15.652,15.893,15.517,15.573,119675,0
+FIZZ.US,D,20160301,000000,15.677,16.176,15.607,16.148,323204,0
+FIZZ.US,D,20160302,000000,15.98,16.091,15.648,15.82,183728,0
+FIZZ.US,D,20160303,000000,15.68,15.931,15.541,15.861,230209,0
+FIZZ.US,D,20160304,000000,15.935,16.492,15.705,16.209,224180,0
+FIZZ.US,D,20160307,000000,16.099,16.099,15.778,15.893,197292,0
+FIZZ.US,D,20160308,000000,15.848,16.21,15.755,16.001,122314,0
+FIZZ.US,D,20160309,000000,16.14,16.344,15.615,16.102,107580,0
+FIZZ.US,D,20160310,000000,16.225,16.308,15.66,15.783,224524,0
+FIZZ.US,D,20160311,000000,15.886,17.643,15.886,17.479,438304,0
+FIZZ.US,D,20160314,000000,17.587,17.946,17.353,17.393,452027,0
+FIZZ.US,D,20160315,000000,17.299,17.475,16.807,16.852,212665,0
+FIZZ.US,D,20160316,000000,16.721,16.959,16.517,16.841,209620,0
+FIZZ.US,D,20160317,000000,16.852,17.418,16.832,17.315,201877,0
+FIZZ.US,D,20160318,000000,17.442,17.442,17.148,17.204,405819,0
+FIZZ.US,D,20160321,000000,17.233,17.413,17.133,17.27,231942,0
+FIZZ.US,D,20160322,000000,17.242,17.353,17.086,17.34,286885,0
+FIZZ.US,D,20160323,000000,17.353,17.353,16.451,16.988,250375,0
+FIZZ.US,D,20160324,000000,16.869,17.209,16.807,17.054,265415,0
+FIZZ.US,D,20160328,000000,17.159,17.598,17.008,17.434,175438,0
+FIZZ.US,D,20160329,000000,17.472,17.623,17.238,17.373,222942,0
+FIZZ.US,D,20160330,000000,17.422,17.594,17.261,17.447,166986,0
+FIZZ.US,D,20160331,000000,17.385,17.844,17.249,17.336,168780,0
+FIZZ.US,D,20160401,000000,17.249,18.167,17.249,17.897,236215,0
+FIZZ.US,D,20160404,000000,17.971,18.586,17.91,18.553,193750,0
+FIZZ.US,D,20160405,000000,18.602,18.817,17.988,18.082,161296,0
+FIZZ.US,D,20160406,000000,18.148,18.242,17.873,18.155,260089,0
+FIZZ.US,D,20160407,000000,18.131,18.131,17.652,17.91,235404,0
+FIZZ.US,D,20160408,000000,18.11,19.02,17.914,18.528,324438,0
+FIZZ.US,D,20160411,000000,18.749,19.257,18.427,18.459,240358,0
+FIZZ.US,D,20160412,000000,18.5,18.875,18.457,18.495,156667,0
+FIZZ.US,D,20160413,000000,18.574,18.774,18.417,18.495,138696,0
+FIZZ.US,D,20160414,000000,18.512,18.606,18.122,18.233,211020,0
+FIZZ.US,D,20160415,000000,18.196,18.532,18.196,18.381,105935,0
+FIZZ.US,D,20160418,000000,18.438,18.803,18.434,18.495,94911,0
+FIZZ.US,D,20160419,000000,18.737,18.778,18.355,18.381,193652,0
+FIZZ.US,D,20160420,000000,18.381,18.385,17.75,17.795,243410,0
+FIZZ.US,D,20160421,000000,17.779,17.795,17.016,17.04,185094,0
+FIZZ.US,D,20160422,000000,16.983,18.246,16.785,18.176,581766,0
+FIZZ.US,D,20160425,000000,18.427,19.016,18.242,18.849,271034,0
+FIZZ.US,D,20160426,000000,18.963,18.963,18.69,18.811,151417,0
+FIZZ.US,D,20160427,000000,18.758,19.053,18.64,18.852,162345,0
+FIZZ.US,D,20160428,000000,18.713,19.048,18.668,18.721,126048,0
+FIZZ.US,D,20160429,000000,18.737,19.229,18.643,19.151,168270,0
+FIZZ.US,D,20160502,000000,19.34,19.63,19.261,19.355,175104,0
+FIZZ.US,D,20160503,000000,19.27,19.545,19.053,19.34,123648,0
+FIZZ.US,D,20160504,000000,19.25,19.585,19.25,19.463,134249,0
+FIZZ.US,D,20160505,000000,19.597,20.02,19.523,19.999,193502,0
+FIZZ.US,D,20160506,000000,20.045,20.269,19.962,20.233,178929,0
+FIZZ.US,D,20160509,000000,20.241,21.413,20.102,21.248,527046,0
+FIZZ.US,D,20160510,000000,21.506,22.069,21.378,21.523,402340,0
+FIZZ.US,D,20160511,000000,21.38,21.713,20.692,21.15,273415,0
+FIZZ.US,D,20160512,000000,21.019,21.958,20.95,21.745,221638,0
+FIZZ.US,D,20160513,000000,21.761,22.069,21.497,21.528,153846,0
+FIZZ.US,D,20160516,000000,21.589,22.003,21.495,21.875,182796,0
+FIZZ.US,D,20160517,000000,21.954,21.954,20.917,21.032,269909,0
+FIZZ.US,D,20160518,000000,21.065,21.462,21.06,21.298,153341,0
+FIZZ.US,D,20160519,000000,21.303,21.303,20.953,21.035,254680,0
+FIZZ.US,D,20160520,000000,21.228,21.462,21.199,21.363,131990,0
+FIZZ.US,D,20160523,000000,21.532,21.921,21.417,21.712,226369,0
+FIZZ.US,D,20160524,000000,21.745,22.536,21.736,21.798,281487,0
+FIZZ.US,D,20160525,000000,21.974,22.098,21.308,21.614,133309,0
+FIZZ.US,D,20160526,000000,21.732,21.732,21.385,21.606,115153,0
+FIZZ.US,D,20160527,000000,21.687,21.912,21.614,21.745,158032,0
+FIZZ.US,D,20160531,000000,21.617,21.733,21.258,21.331,274135,0
+FIZZ.US,D,20160601,000000,21.171,21.716,20.896,21.519,455196,0
+FIZZ.US,D,20160602,000000,21.331,21.749,21.32,21.745,209157,0
+FIZZ.US,D,20160603,000000,21.749,22.339,21.733,21.978,191367,0
+FIZZ.US,D,20160606,000000,22.286,22.855,22.06,22.695,327139,0
+FIZZ.US,D,20160607,000000,22.744,23.007,22.576,22.646,112117,0
+FIZZ.US,D,20160608,000000,22.625,23.171,22.625,23.134,177948,0
+FIZZ.US,D,20160609,000000,23.023,23.573,22.987,23.183,188772,0
+FIZZ.US,D,20160610,000000,23.06,23.071,22.572,22.876,147773,0
+FIZZ.US,D,20160613,000000,22.695,22.877,22.331,22.585,192300,0
+FIZZ.US,D,20160614,000000,22.405,22.909,22.282,22.81,115268,0
+FIZZ.US,D,20160615,000000,22.925,23.346,22.531,22.844,180256,0
+FIZZ.US,D,20160616,000000,22.588,22.974,22.544,22.942,122229,0
+FIZZ.US,D,20160617,000000,23.015,23.015,21.909,22.429,302804,0
+FIZZ.US,D,20160620,000000,22.635,22.929,22.635,22.732,137428,0
+FIZZ.US,D,20160621,000000,22.917,23.559,22.753,23.531,238474,0
+FIZZ.US,D,20160622,000000,23.601,23.765,23.152,23.363,213487,0
+FIZZ.US,D,20160623,000000,23.564,23.99,23.458,23.716,232938,0
+FIZZ.US,D,20160624,000000,22.732,24.125,22.13,23.932,404466,0
+FIZZ.US,D,20160627,000000,24.085,25.302,24.08,25.034,554110,0
+FIZZ.US,D,20160628,000000,25.248,25.387,24.062,24.293,414953,0
+FIZZ.US,D,20160629,000000,24.65,24.994,24.363,24.67,355618,0
+FIZZ.US,D,20160630,000000,24.81,25.919,24.756,25.735,930766,0
+FIZZ.US,D,20160701,000000,25.919,25.919,25.027,25.109,379902,0
+FIZZ.US,D,20160705,000000,25.011,25.748,25.011,25.494,409945,0
+FIZZ.US,D,20160706,000000,25.403,25.724,25.143,25.326,351377,0
+FIZZ.US,D,20160707,000000,25.313,25.53,25.011,25.158,307884,0
+FIZZ.US,D,20160708,000000,25.256,25.56,25.053,25.452,583204,0
+FIZZ.US,D,20160711,000000,25.527,25.711,24.424,24.469,442042,0
+FIZZ.US,D,20160712,000000,24.469,25.105,24.469,24.883,715661,0
+FIZZ.US,D,20160713,000000,24.908,24.908,24.49,24.584,322098,0
+FIZZ.US,D,20160714,000000,24.625,24.776,24.379,24.416,285594,0
+FIZZ.US,D,20160715,000000,24.9,25.305,24.502,25.096,664852,0
+FIZZ.US,D,20160718,000000,25.424,25.567,24.842,24.859,527483,0
+FIZZ.US,D,20160719,000000,25.063,25.326,24.697,24.744,463623,0
+FIZZ.US,D,20160720,000000,24.72,25.006,24.559,24.772,300844,0
+FIZZ.US,D,20160721,000000,24.834,24.85,24.535,24.789,294662,0
+FIZZ.US,D,20160722,000000,24.85,25.719,24.748,25.347,981991,0
+FIZZ.US,D,20160725,000000,25.347,26.522,24.805,24.875,1101967,0
+FIZZ.US,D,20160726,000000,24.871,25.077,23.961,24.047,676021,0
+FIZZ.US,D,20160727,000000,24.158,24.171,23.458,23.548,399724,0
+FIZZ.US,D,20160728,000000,23.531,23.736,23.306,23.482,305421,0
+FIZZ.US,D,20160729,000000,23.42,23.843,23.36,23.502,522270,0
+FIZZ.US,D,20160801,000000,23.494,23.571,22.949,23.211,377285,0
+FIZZ.US,D,20160802,000000,23.125,23.125,22.166,22.412,658649,0
+FIZZ.US,D,20160803,000000,22.29,22.401,21.826,21.954,559107,0
+FIZZ.US,D,20160804,000000,21.843,22.576,21.84,22.248,285743,0
+FIZZ.US,D,20160805,000000,22.339,22.508,22.114,22.158,265583,0
+FIZZ.US,D,20160808,000000,22.101,22.297,21.843,22.232,271342,0
+FIZZ.US,D,20160809,000000,22.077,22.199,21.528,21.987,326630,0
+FIZZ.US,D,20160810,000000,22.22,23.887,22.22,23.314,1174163,0
+FIZZ.US,D,20160811,000000,23.449,23.458,22.654,22.802,292526,0
+FIZZ.US,D,20160812,000000,22.794,23.019,22.699,22.838,168343,0
+FIZZ.US,D,20160815,000000,22.818,23.015,22.457,22.471,237824,0
+FIZZ.US,D,20160816,000000,22.474,22.474,21.179,21.204,799288,0
+FIZZ.US,D,20160817,000000,21.134,21.204,20.655,20.885,698226,0
+FIZZ.US,D,20160818,000000,20.888,21.204,20.815,20.909,516969,0
+FIZZ.US,D,20160819,000000,21.028,21.028,19.921,20.105,974815,0
+FIZZ.US,D,20160822,000000,19.917,20.131,19.728,19.749,939715,0
+FIZZ.US,D,20160823,000000,19.733,19.811,19.221,19.257,1021500,0
+FIZZ.US,D,20160824,000000,19.205,22.056,19.205,20.523,2628064,0
+FIZZ.US,D,20160825,000000,20.282,20.655,19.798,20.404,598052,0
+FIZZ.US,D,20160826,000000,20.495,21.695,20.495,20.806,879486,0
+FIZZ.US,D,20160829,000000,20.896,21.274,20.376,20.561,543239,0
+FIZZ.US,D,20160830,000000,20.634,20.692,20.425,20.532,373034,0
+FIZZ.US,D,20160831,000000,20.581,20.581,20.118,20.376,312454,0
+FIZZ.US,D,20160901,000000,20.298,20.455,20.007,20.016,420421,0
+FIZZ.US,D,20160902,000000,20.073,20.133,19.938,19.991,388451,0
+FIZZ.US,D,20160906,000000,20.097,20.146,19.706,19.811,414696,0
+FIZZ.US,D,20160907,000000,19.721,19.95,19.393,19.508,592011,0
+FIZZ.US,D,20160908,000000,19.512,19.677,19.38,19.578,620831,0
+FIZZ.US,D,20160909,000000,19.549,20.772,19.466,20.339,1228782,0
+FIZZ.US,D,20160912,000000,20.179,21.657,20.141,21.544,1238338,0
+FIZZ.US,D,20160913,000000,21.589,22.474,21.011,21.38,1615919,0
+FIZZ.US,D,20160914,000000,21.29,21.749,21.241,21.45,459384,0
+FIZZ.US,D,20160915,000000,21.442,21.676,21.271,21.621,304811,0
+FIZZ.US,D,20160916,000000,21.601,21.917,21.308,21.425,801771,0
+FIZZ.US,D,20160919,000000,21.67,21.761,21.475,21.585,347737,0
+FIZZ.US,D,20160920,000000,21.654,21.896,21.442,21.54,303180,0
+FIZZ.US,D,20160921,000000,21.56,21.638,20.868,21.098,583083,0
+FIZZ.US,D,20160922,000000,21.098,21.138,20.69,21.094,711224,0
+FIZZ.US,D,20160923,000000,21.126,21.126,20.47,20.483,685724,0
+FIZZ.US,D,20160926,000000,20.474,20.474,19.361,19.626,1307531,0
+FIZZ.US,D,20160927,000000,19.545,19.909,19.012,19.044,1012935,0
+FIZZ.US,D,20160928,000000,18.897,19.409,16.036,17.483,11497595,0
+FIZZ.US,D,20160929,000000,17.312,18.086,16.701,17.75,3329163,0
+FIZZ.US,D,20160930,000000,17.75,18.176,17.238,18.048,1858904,0
+FIZZ.US,D,20161003,000000,17.946,18.319,17.946,18.246,1567769,0
+FIZZ.US,D,20161004,000000,18.27,18.393,17.894,18.274,894976,0
+FIZZ.US,D,20161005,000000,18.291,18.6,18.274,18.5,890769,0
+FIZZ.US,D,20161006,000000,18.397,18.66,18.225,18.479,661193,0
+FIZZ.US,D,20161007,000000,18.438,18.852,18.287,18.643,1171462,0
+FIZZ.US,D,20161010,000000,18.655,20.031,18.655,20.016,1687955,0
+FIZZ.US,D,20161011,000000,19.991,19.991,19.515,19.597,906391,0
+FIZZ.US,D,20161012,000000,19.639,19.967,19.449,19.888,563038,0
+FIZZ.US,D,20161013,000000,19.717,19.987,19.433,19.914,290944,0
+FIZZ.US,D,20161014,000000,19.93,20.045,19.759,19.872,358922,0
+FIZZ.US,D,20161017,000000,19.926,19.954,19.77,19.897,322934,0
+FIZZ.US,D,20161018,000000,19.991,20.413,19.909,20.282,492611,0
+FIZZ.US,D,20161019,000000,20.491,20.532,20.064,20.221,904552,0
+FIZZ.US,D,20161020,000000,20.159,20.486,19.926,19.975,417163,0
+FIZZ.US,D,20161021,000000,19.921,20.163,19.807,20.146,265360,0
+FIZZ.US,D,20161024,000000,20.229,20.548,20.229,20.516,427614,0
+FIZZ.US,D,20161025,000000,20.523,20.876,20.355,20.393,406280,0
+FIZZ.US,D,20161026,000000,20.29,20.777,19.988,20.225,1813803,0
+FIZZ.US,D,20161027,000000,20.286,20.322,19.27,19.34,551901,0
+FIZZ.US,D,20161028,000000,19.257,19.692,19.135,19.487,401618,0
+FIZZ.US,D,20161031,000000,19.463,19.668,19.335,19.355,521845,0
+FIZZ.US,D,20161101,000000,19.208,19.38,18.701,18.766,864001,0
+FIZZ.US,D,20161102,000000,18.672,19.026,18.598,18.914,679790,0
+FIZZ.US,D,20161103,000000,18.975,19.172,18.77,18.828,615639,0
+FIZZ.US,D,20161104,000000,18.783,18.933,18.631,18.643,450180,0
+FIZZ.US,D,20161107,000000,18.828,18.956,18.64,18.774,504709,0
+FIZZ.US,D,20161108,000000,18.692,19.016,18.66,18.933,615044,0
+FIZZ.US,D,20161109,000000,18.626,19.09,18.112,18.979,649819,0
+FIZZ.US,D,20161110,000000,19.053,19.053,18.491,18.852,568895,0
+FIZZ.US,D,20161111,000000,18.758,19.388,18.647,19.282,1021718,0
+FIZZ.US,D,20161114,000000,19.397,19.619,19.238,19.606,467876,0
+FIZZ.US,D,20161115,000000,19.578,20.344,19.563,20.327,561472,0
+FIZZ.US,D,20161116,000000,20.335,20.335,19.773,19.803,473485,0
+FIZZ.US,D,20161117,000000,19.856,20.335,19.704,20.293,503747,0
+FIZZ.US,D,20161118,000000,20.384,20.868,20.052,20.803,682270,0
+FIZZ.US,D,20161121,000000,20.819,21.835,20.715,21.823,1152629,0
+FIZZ.US,D,20161122,000000,21.892,22.392,21.781,21.875,680652,0
+FIZZ.US,D,20161123,000000,21.99,22.205,21.344,21.476,480971,0
+FIZZ.US,D,20161125,000000,21.37,21.606,21.007,21.071,397698,0
+FIZZ.US,D,20161128,000000,20.986,21.719,20.763,21.227,486027,0
+FIZZ.US,D,20161129,000000,21.159,21.327,20.881,21.26,646574,0
+FIZZ.US,D,20161130,000000,21.303,21.838,20.598,21.286,979513,0
+FIZZ.US,D,20161201,000000,21.471,21.471,20.047,20.173,661786,0
+FIZZ.US,D,20161202,000000,20.004,20.691,20.004,20.261,827246,0
+FIZZ.US,D,20161205,000000,21.121,22.091,21.121,21.855,1398494,0
+FIZZ.US,D,20161206,000000,21.923,21.975,21.623,21.758,519507,0
+FIZZ.US,D,20161207,000000,21.686,22.073,21.686,22.041,430925,0
+FIZZ.US,D,20161208,000000,22.052,22.083,21.698,21.796,396604,0
+FIZZ.US,D,20161209,000000,21.88,22.12,21.766,21.821,346363,0
+FIZZ.US,D,20161212,000000,21.715,21.821,21.354,21.391,460195,0
+FIZZ.US,D,20161213,000000,21.319,21.707,21.252,21.293,423320,0
+FIZZ.US,D,20161214,000000,21.273,21.437,20.455,20.539,551011,0
+FIZZ.US,D,20161215,000000,20.607,20.971,20.318,20.847,413483,0
+FIZZ.US,D,20161216,000000,20.953,21.163,20.806,21.1,590968,0
+FIZZ.US,D,20161219,000000,21.083,21.416,21.007,21.416,344738,0
+FIZZ.US,D,20161220,000000,21.399,21.559,21.02,21.348,276785,0
+FIZZ.US,D,20161221,000000,21.269,21.547,21.147,21.324,336305,0
+FIZZ.US,D,20161222,000000,21.395,21.599,21.31,21.551,288225,0
+FIZZ.US,D,20161223,000000,21.487,21.623,21.218,21.572,225732,0
+FIZZ.US,D,20161227,000000,21.686,21.918,21.661,21.778,347858,0
+FIZZ.US,D,20161228,000000,21.884,21.884,21.45,21.497,214090,0
+FIZZ.US,D,20161229,000000,21.531,21.868,21.531,21.821,274644,0
+FIZZ.US,D,20161230,000000,21.884,21.9,21.361,21.535,407456,0
+FIZZ.US,D,20170103,000000,21.538,21.813,21.248,21.446,334181,0
+FIZZ.US,D,20170104,000000,21.391,21.872,21.087,21.437,687316,0
+FIZZ.US,D,20170105,000000,21.357,21.851,21.058,21.113,416940,0
+FIZZ.US,D,20170106,000000,21.214,21.332,20.755,20.801,275842,0
+FIZZ.US,D,20170109,000000,20.775,20.775,20.059,20.114,497578,0
+FIZZ.US,D,20170110,000000,20.025,20.535,19.979,20.455,465693,0
+FIZZ.US,D,20170111,000000,20.467,20.725,20.063,20.105,264445,0
+FIZZ.US,D,20170112,000000,20.047,20.088,19.633,19.822,459662,0
+FIZZ.US,D,20170113,000000,19.899,20.16,19.705,19.836,873100,0
+FIZZ.US,D,20170117,000000,19.839,20.033,19.507,19.566,384272,0
+FIZZ.US,D,20170118,000000,19.604,19.692,19.14,19.393,485388,0
+FIZZ.US,D,20170119,000000,19.304,19.822,19.245,19.528,651581,0
+FIZZ.US,D,20170120,000000,19.507,19.937,19.347,19.873,388014,0
+FIZZ.US,D,20170123,000000,20.304,20.615,20.033,20.489,991802,0
+FIZZ.US,D,20170124,000000,20.619,20.932,20.352,20.856,557404,0
+FIZZ.US,D,20170125,000000,20.868,21.248,20.619,20.725,410909,0
+FIZZ.US,D,20170126,000000,20.742,20.872,20.403,20.823,440568,0
+FIZZ.US,D,20170127,000000,20.927,20.927,20.589,20.826,444508,0
+FIZZ.US,D,20170130,000000,20.847,20.864,20.578,20.687,622776,0
+FIZZ.US,D,20170131,000000,20.645,21.25,20.589,21.159,457772,0
+FIZZ.US,D,20170201,000000,21.222,21.241,20.789,20.99,407422,0
+FIZZ.US,D,20170202,000000,20.898,21.712,20.826,21.698,667522,0
+FIZZ.US,D,20170203,000000,21.817,22.672,21.686,22.335,927948,0
+FIZZ.US,D,20170206,000000,22.461,22.618,22.23,22.58,672988,0
+FIZZ.US,D,20170207,000000,22.676,23.36,22.614,23.339,780649,0
+FIZZ.US,D,20170208,000000,23.33,23.683,23.111,23.642,546110,0
+FIZZ.US,D,20170209,000000,23.802,23.945,23.52,23.823,453348,0
+FIZZ.US,D,20170210,000000,24.017,24.187,23.79,24.042,506820,0
+FIZZ.US,D,20170213,000000,24.173,24.173,23.912,24.106,364771,0
+FIZZ.US,D,20170214,000000,24.081,24.123,23.768,24.06,371976,0
+FIZZ.US,D,20170215,000000,24.064,24.102,23.832,23.87,418094,0
+FIZZ.US,D,20170216,000000,23.988,24.333,23.887,24.326,470242,0
+FIZZ.US,D,20170217,000000,24.177,24.452,24.034,24.33,383168,0
+FIZZ.US,D,20170221,000000,24.507,24.848,24.371,24.802,589197,0
+FIZZ.US,D,20170222,000000,24.786,25.253,24.721,24.958,444556,0
+FIZZ.US,D,20170223,000000,25.042,25.113,24.477,24.873,632260,0
+FIZZ.US,D,20170224,000000,24.869,24.869,24.467,24.705,274715,0
+FIZZ.US,D,20170227,000000,24.78,24.831,24.541,24.738,273077,0
+FIZZ.US,D,20170228,000000,24.718,24.865,24.561,24.625,347242,0
+FIZZ.US,D,20170301,000000,24.789,25.413,24.675,25.358,614437,0
+FIZZ.US,D,20170302,000000,25.245,25.471,24.844,25.13,639808,0
+FIZZ.US,D,20170303,000000,25.122,25.59,24.895,25.518,446132,0
+FIZZ.US,D,20170306,000000,25.375,25.443,25.089,25.282,515529,0
+FIZZ.US,D,20170307,000000,25.21,25.835,25.164,25.539,551321,0
+FIZZ.US,D,20170308,000000,25.581,25.581,25.19,25.379,410448,0
+FIZZ.US,D,20170309,000000,26.138,28.351,25.948,27.963,2630502,0
+FIZZ.US,D,20170310,000000,28.634,30.219,28.267,30.088,2126351,0
+FIZZ.US,D,20170313,000000,30.366,30.952,29.945,30.657,1167780,0
+FIZZ.US,D,20170314,000000,30.653,31.129,30.48,31.109,654930,0
+FIZZ.US,D,20170315,000000,31.214,32.096,30.83,31.854,960663,0
+FIZZ.US,D,20170316,000000,31.985,32.39,31.589,32.209,576115,0
+FIZZ.US,D,20170317,000000,32.179,33.165,32.082,32.617,856192,0
+FIZZ.US,D,20170320,000000,32.639,33.179,32.011,33.165,857371,0
+FIZZ.US,D,20170321,000000,33.216,33.587,32.845,33.245,874753,0
+FIZZ.US,D,20170322,000000,33.073,33.613,32.892,33.591,538785,0
+FIZZ.US,D,20170323,000000,33.587,33.971,33.284,33.693,613262,0
+FIZZ.US,D,20170324,000000,33.744,33.992,33.209,33.849,578464,0
+FIZZ.US,D,20170327,000000,33.516,34.498,33.41,34.459,630619,0
+FIZZ.US,D,20170328,000000,34.561,35.239,34.401,34.987,1208594,0
+FIZZ.US,D,20170329,000000,35.1,35.806,34.94,35.544,1164348,0
+FIZZ.US,D,20170330,000000,35.814,36.045,35.109,35.429,959712,0
+FIZZ.US,D,20170331,000000,35.324,35.742,35.194,35.637,622865,0
+FIZZ.US,D,20170403,000000,35.548,35.894,35.295,35.637,643881,0
+FIZZ.US,D,20170404,000000,35.472,36.134,35.472,36.045,547346,0
+FIZZ.US,D,20170405,000000,36.138,36.467,35.902,36.025,968589,0
+FIZZ.US,D,20170406,000000,35.868,36.529,35.514,35.704,919186,0
+FIZZ.US,D,20170407,000000,35.637,36.07,35.531,35.855,685375,0
+FIZZ.US,D,20170410,000000,35.957,36.336,35.877,36.104,624210,0
+FIZZ.US,D,20170411,000000,36.028,36.308,35.725,36.129,764280,0
+FIZZ.US,D,20170412,000000,36.264,36.737,35.923,36.066,825182,0
+FIZZ.US,D,20170413,000000,35.932,36.64,35.775,36.087,570723,0
+FIZZ.US,D,20170417,000000,36.222,37.04,35.948,37.027,505009,0
+FIZZ.US,D,20170418,000000,37.012,37.803,36.791,37.55,641082,0
+FIZZ.US,D,20170419,000000,37.727,38.671,37.671,38.443,952929,0
+FIZZ.US,D,20170420,000000,38.596,39.144,37.896,38.061,838744,0
+FIZZ.US,D,20170421,000000,36.677,36.677,35.228,36.042,2388880,0
+FIZZ.US,D,20170424,000000,36.113,36.985,35.834,36.783,684165,0
+FIZZ.US,D,20170425,000000,36.783,37.765,36.677,36.834,597343,0
+FIZZ.US,D,20170426,000000,36.673,36.73,36.213,36.395,507570,0
+FIZZ.US,D,20170427,000000,36.332,36.846,36.192,36.209,421307,0
+FIZZ.US,D,20170428,000000,36.403,37.499,36.224,37.348,633263,0
+FIZZ.US,D,20170501,000000,37.521,38.211,37.305,37.812,547917,0
+FIZZ.US,D,20170502,000000,37.993,38.764,37.837,38.609,691508,0
+FIZZ.US,D,20170503,000000,38.684,38.958,37.942,38.364,692012,0
+FIZZ.US,D,20170504,000000,35.843,36.235,34.422,35.21,3760215,0
+FIZZ.US,D,20170505,000000,35.252,35.8,34.448,35.021,1285193,0
+FIZZ.US,D,20170508,000000,34.925,35.661,34.583,35.282,1118317,0
+FIZZ.US,D,20170509,000000,35.228,35.809,35.029,35.249,988001,0
+FIZZ.US,D,20170510,000000,35.392,36.294,35.194,36.273,1122924,0
+FIZZ.US,D,20170511,000000,36.192,36.529,35.318,35.354,962721,0
+FIZZ.US,D,20170512,000000,35.329,35.784,34.953,35.288,813649,0
+FIZZ.US,D,20170515,000000,35.307,36.555,35.29,36.29,629708,0
+FIZZ.US,D,20170516,000000,36.42,36.817,35.885,36.576,686858,0
+FIZZ.US,D,20170517,000000,36.424,36.479,35.295,35.307,685447,0
+FIZZ.US,D,20170518,000000,35.232,35.877,35.025,35.725,549584,0
+FIZZ.US,D,20170519,000000,35.919,37,35.919,36.888,701496,0
+FIZZ.US,D,20170522,000000,37.158,38.739,36.741,37.348,634267,0
+FIZZ.US,D,20170523,000000,37.377,38.398,36.956,38.17,686503,0
+FIZZ.US,D,20170524,000000,38.343,39.46,38.129,39.101,768992,0
+FIZZ.US,D,20170525,000000,39.093,39.683,38.613,39.287,487873,0
+FIZZ.US,D,20170526,000000,39.212,39.957,39.18,39.91,521877,0
+FIZZ.US,D,20170530,000000,40.07,40.423,39.528,40.046,484456,0
+FIZZ.US,D,20170531,000000,40.261,40.492,39.763,40.451,801011,0
+FIZZ.US,D,20170601,000000,40.858,40.858,39.509,40.288,493662,0
+FIZZ.US,D,20170602,000000,40.258,40.935,40.061,40.425,391953,0
+FIZZ.US,D,20170605,000000,40.528,40.733,39.958,40.575,277960,0
+FIZZ.US,D,20170606,000000,40.446,40.583,39.924,40.027,400276,0
+FIZZ.US,D,20170607,000000,39.958,40.549,39.839,40.468,385315,0
+FIZZ.US,D,20170608,000000,40.408,40.408,39.414,40.344,471427,0
+FIZZ.US,D,20170609,000000,40.344,40.511,37.202,37.362,1053057,0
+FIZZ.US,D,20170612,000000,36.934,38.064,35.895,37.735,821043,0
+FIZZ.US,D,20170613,000000,37.869,38.202,37.045,37.62,569774,0
+FIZZ.US,D,20170614,000000,37.805,38.506,37.469,37.714,627083,0
+FIZZ.US,D,20170615,000000,37.667,38.417,36.485,38.241,514712,0
+FIZZ.US,D,20170616,000000,37.983,38.776,37.881,38.224,735657,0
+FIZZ.US,D,20170619,000000,38.523,39.012,38.07,38.575,459131,0
+FIZZ.US,D,20170620,000000,38.695,39.071,38.317,38.895,280716,0
+FIZZ.US,D,20170621,000000,38.867,39.444,38.626,39.268,329679,0
+FIZZ.US,D,20170622,000000,39.457,39.611,38.883,39.509,365437,0
+FIZZ.US,D,20170623,000000,39.503,40.626,39.414,40.553,413039,0
+FIZZ.US,D,20170626,000000,40.686,40.686,39.453,39.556,367795,0
+FIZZ.US,D,20170627,000000,39.5,39.94,39.209,39.676,716706,0
+FIZZ.US,D,20170628,000000,39.765,40.619,39.444,40.236,340404,0
+FIZZ.US,D,20170629,000000,40.199,40.901,39.816,40.275,878182,0
+FIZZ.US,D,20170630,000000,40.455,40.716,39.907,40.053,359151,0
+FIZZ.US,D,20170703,000000,40.246,40.327,39.731,39.916,194413,0
+FIZZ.US,D,20170705,000000,40.022,40.605,39.984,40.451,484764,0
+FIZZ.US,D,20170706,000000,40.134,40.438,39.538,40.33,554681,0
+FIZZ.US,D,20170707,000000,40.138,42.55,39.812,41.359,895252,0
+FIZZ.US,D,20170710,000000,41.796,44.355,41.756,44.231,2009223,0
+FIZZ.US,D,20170711,000000,44.146,44.638,43.625,44.058,939537,0
+FIZZ.US,D,20170712,000000,44.536,45.071,44.133,44.97,710936,0
+FIZZ.US,D,20170713,000000,45.536,45.668,40.973,41.179,2905199,0
+FIZZ.US,D,20170714,000000,41.538,43.354,40.391,43.131,1076999,0
+FIZZ.US,D,20170717,000000,43.195,43.839,42.078,42.223,795967,0
+FIZZ.US,D,20170718,000000,42.288,42.905,41.971,42.832,702834,0
+FIZZ.US,D,20170719,000000,43.055,45.508,42.773,44.783,1286645,0
+FIZZ.US,D,20170720,000000,45.053,47.385,44.429,46.38,1311341,0
+FIZZ.US,D,20170721,000000,44.757,44.885,43.256,44.394,1392631,0
+FIZZ.US,D,20170724,000000,44.386,45.399,44.386,45.129,746188,0
+FIZZ.US,D,20170725,000000,45.363,45.455,44.067,44.217,690461,0
+FIZZ.US,D,20170726,000000,44.456,45.071,43.055,43.538,1302229,0
+FIZZ.US,D,20170727,000000,43.783,44.73,43.158,43.692,1125230,0
+FIZZ.US,D,20170728,000000,43.667,44.323,43.433,43.98,467853,0
+FIZZ.US,D,20170731,000000,44.084,44.509,43.585,43.736,476968,0
+FIZZ.US,D,20170801,000000,44.035,45.009,44.01,44.389,484048,0
+FIZZ.US,D,20170802,000000,44.735,45.093,43.877,44.885,635518,0
+FIZZ.US,D,20170803,000000,44.761,47.701,44.368,46.491,1259193,0
+FIZZ.US,D,20170804,000000,47.07,47.164,45.827,46.708,456697,0
+FIZZ.US,D,20170807,000000,46.717,47.828,46,46.668,555178,0
+FIZZ.US,D,20170808,000000,46.676,47.517,46.341,47.357,413685,0
+FIZZ.US,D,20170809,000000,47.013,47.013,46.085,46.783,497722,0
+FIZZ.US,D,20170810,000000,46.725,46.849,45.518,45.633,569884,0
+FIZZ.US,D,20170811,000000,45.908,47.315,45.704,46.256,557947,0
+FIZZ.US,D,20170814,000000,46.881,48.12,46.367,47.889,587016,0
+FIZZ.US,D,20170815,000000,47.814,49.264,47.597,48.916,561330,0
+FIZZ.US,D,20170816,000000,49,49.24,47.63,48.666,529263,0
+FIZZ.US,D,20170817,000000,48.562,49.113,47.451,47.475,549937,0
+FIZZ.US,D,20170818,000000,47.352,48.746,47.046,48.172,600499,0
+FIZZ.US,D,20170821,000000,48.087,49.16,47.583,49.043,474458,0
+FIZZ.US,D,20170822,000000,49.146,49.335,48.393,48.473,787054,0
+FIZZ.US,D,20170823,000000,48.398,49.349,47.592,49.127,396897,0
+FIZZ.US,D,20170824,000000,49.132,49.57,48.873,49.132,376455,0
+FIZZ.US,D,20170825,000000,49.255,49.255,48.581,48.685,313754,0
+FIZZ.US,D,20170828,000000,49.038,49.645,48.784,49.184,422099,0
+FIZZ.US,D,20170829,000000,48.868,49.754,48.704,49.255,407552,0
+FIZZ.US,D,20170830,000000,49.259,49.994,49.189,49.871,305665,0
+FIZZ.US,D,20170831,000000,50.116,50.484,49.528,49.787,389405,0
+FIZZ.US,D,20170901,000000,49.9,50.3,49.424,50.135,382403,0
+FIZZ.US,D,20170905,000000,50.112,52.329,49.89,51.213,865402,0
+FIZZ.US,D,20170906,000000,51.213,51.972,50.404,51.482,440148,0
+FIZZ.US,D,20170907,000000,51.76,52.523,50.192,52.334,500303,0
+FIZZ.US,D,20170908,000000,51.392,52.664,47.856,52.475,1355713,0
+FIZZ.US,D,20170911,000000,52.989,55.597,52.989,54.133,1170162,0
+FIZZ.US,D,20170912,000000,54.585,54.759,52.198,52.254,863720,0
+FIZZ.US,D,20170913,000000,52.249,52.749,51.553,52.07,639999,0
+FIZZ.US,D,20170914,000000,52.103,52.433,51.072,51.411,481850,0
+FIZZ.US,D,20170915,000000,51.581,51.698,50.841,51.308,860000,0
+FIZZ.US,D,20170918,000000,51.482,51.802,50.752,51.284,659781,0
+FIZZ.US,D,20170919,000000,51.392,51.392,50.648,51.298,547713,0
+FIZZ.US,D,20170920,000000,51.279,51.769,50.964,51.251,705658,0
+FIZZ.US,D,20170921,000000,51.223,51.308,49.773,50.112,480569,0
+FIZZ.US,D,20170922,000000,50.017,50.766,49.773,50.648,414872,0
+FIZZ.US,D,20170925,000000,50.54,51.105,49.363,49.457,629818,0
+FIZZ.US,D,20170926,000000,49.476,50.705,49.25,50.267,467025,0
+FIZZ.US,D,20170927,000000,50.441,50.969,50.314,50.705,573244,0
+FIZZ.US,D,20170928,000000,50.686,53.172,50.686,52.593,655417,0
+FIZZ.US,D,20170929,000000,52.678,53.723,52.678,53.125,801850,0
+FIZZ.US,D,20171002,000000,53.13,53.309,49.466,50.451,1137065,0
+FIZZ.US,D,20171003,000000,50.62,50.931,47.117,47.347,1726300,0
+FIZZ.US,D,20171004,000000,46.513,47.894,45.04,47.47,1663884,0
+FIZZ.US,D,20171005,000000,47.771,48.732,46.827,47.267,728976,0
+FIZZ.US,D,20171006,000000,47.244,47.244,45.575,46.765,893946,0
+FIZZ.US,D,20171009,000000,46.641,47.861,46.535,47.244,386750,0
+FIZZ.US,D,20171010,000000,47.564,48.416,47.376,48.077,671406,0
+FIZZ.US,D,20171011,000000,48.044,48.638,47.522,48.016,536762,0
+FIZZ.US,D,20171012,000000,47.63,47.743,44.642,45.455,1413298,0
+FIZZ.US,D,20171013,000000,45.73,45.947,44.625,44.97,768625,0
+FIZZ.US,D,20171016,000000,44.815,46.085,44.563,45.691,715727,0
+FIZZ.US,D,20171017,000000,45.567,45.57,41.791,41.796,2180260,0
+FIZZ.US,D,20171018,000000,41.543,43.169,41.431,41.86,1078739,0
+FIZZ.US,D,20171019,000000,41.543,42.237,40.7,41.843,726959,0
+FIZZ.US,D,20171020,000000,41.941,42.463,41.076,41.303,984055,0
+FIZZ.US,D,20171023,000000,40.888,42.304,40.705,40.789,1191611,0
+FIZZ.US,D,20171024,000000,41.059,41.285,39.94,40.695,1356254,0
+FIZZ.US,D,20171025,000000,40.425,40.836,39.187,40.1,961396,0
+FIZZ.US,D,20171026,000000,40.3,41.255,40.3,40.647,670718,0
+FIZZ.US,D,20171027,000000,40.75,41.937,40.673,40.804,1237871,0
+FIZZ.US,D,20171030,000000,41.191,41.204,40.37,41.012,415023,0
+FIZZ.US,D,20171031,000000,40.875,42.545,40.875,41.928,841464,0
+FIZZ.US,D,20171101,000000,42.253,42.515,40.871,41.059,911900,0
+FIZZ.US,D,20171102,000000,40.926,41.268,40.121,40.206,626047,0
+FIZZ.US,D,20171103,000000,40.364,40.943,39.967,40.219,745789,0
+FIZZ.US,D,20171106,000000,39.834,41.17,39.834,40.754,743283,0
+FIZZ.US,D,20171107,000000,40.562,42.07,40.562,41.662,727948,0
+FIZZ.US,D,20171108,000000,41.662,42.365,41.344,42.091,626342,0
+FIZZ.US,D,20171109,000000,41.958,42.943,41.184,41.492,628697,0
+FIZZ.US,D,20171110,000000,41.419,42.18,40.901,41.29,570763,0
+FIZZ.US,D,20171113,000000,41.355,41.756,41.055,41.265,690704,0
+FIZZ.US,D,20171114,000000,41.191,42.404,40.878,42.288,948739,0
+FIZZ.US,D,20171115,000000,42.288,42.973,41.709,42.811,942808,0
+FIZZ.US,D,20171116,000000,43.042,44.022,42.941,43.645,807208,0
+FIZZ.US,D,20171117,000000,43.615,44.809,43.568,43.783,804691,0
+FIZZ.US,D,20171120,000000,46.999,48.605,46.508,46.985,1924954,0
+FIZZ.US,D,20171121,000000,47.263,47.38,46.641,47.319,1006577,0
+FIZZ.US,D,20171122,000000,47.291,47.795,45.199,45.292,816354,0
+FIZZ.US,D,20171124,000000,45.292,45.787,44.868,45.407,457759,0
+FIZZ.US,D,20171127,000000,45.275,45.562,43.822,44.602,798535,0
+FIZZ.US,D,20171128,000000,45.071,45.832,44.801,45.107,705429,0
+FIZZ.US,D,20171129,000000,45.399,46.137,44.85,45.96,943920,0
+FIZZ.US,D,20171130,000000,46.167,47.484,45.836,46.734,892453,0
+FIZZ.US,D,20171201,000000,46.738,46.738,43.191,45.698,1539297,0
+FIZZ.US,D,20171204,000000,45.81,45.929,44.651,45.455,730707,0
+FIZZ.US,D,20171205,000000,45.46,45.908,44.727,45.181,471232,0
+FIZZ.US,D,20171206,000000,45.173,46.748,44.792,46.676,701152,0
+FIZZ.US,D,20171207,000000,46.895,48.694,45.734,48.285,1271877,0
+FIZZ.US,D,20171208,000000,48.661,48.661,42.948,43.188,1957548,0
+FIZZ.US,D,20171211,000000,43.303,44.279,42.198,43.337,989396,0
+FIZZ.US,D,20171212,000000,43.401,44.239,42.67,43.38,604494,0
+FIZZ.US,D,20171213,000000,43.401,44.327,43.222,43.838,597282,0
+FIZZ.US,D,20171214,000000,43.992,44.938,43.86,44.911,765705,0
+FIZZ.US,D,20171215,000000,44.93,45.597,44.089,44.204,1104730,0
+FIZZ.US,D,20171218,000000,44.222,45.39,44.222,44.74,533164,0
+FIZZ.US,D,20171219,000000,44.815,45.168,44.443,45.12,434420,0
+FIZZ.US,D,20171220,000000,45.129,45.478,44.54,45.39,385330,0
+FIZZ.US,D,20171221,000000,45.421,45.787,44.111,44.31,444395,0
+FIZZ.US,D,20171222,000000,44.314,44.66,43.303,43.504,522108,0
+FIZZ.US,D,20171226,000000,43.376,43.924,42.334,42.613,534285,0
+FIZZ.US,D,20171227,000000,42.673,43.295,42.228,42.892,429196,0
+FIZZ.US,D,20171228,000000,42.84,42.934,41.337,41.479,702125,0
+FIZZ.US,D,20171229,000000,41.457,42.262,41.457,41.732,785990,0
+FIZZ.US,D,20180102,000000,42.125,42.459,41.59,42.074,746258,0
+FIZZ.US,D,20180103,000000,41.932,42.566,40.643,40.75,871635,0
+FIZZ.US,D,20180104,000000,40.754,41.114,40.056,40.918,668951,0
+FIZZ.US,D,20180105,000000,40.737,41.833,40.735,41.735,501519,0
+FIZZ.US,D,20180108,000000,41.89,42.798,41.89,42.536,711352,0
+FIZZ.US,D,20180109,000000,42.768,44.832,42.139,44.319,982609,0
+FIZZ.US,D,20180110,000000,44.164,44.713,43.791,43.992,1360117,0
+FIZZ.US,D,20180111,000000,43.886,43.886,41.83,43.042,2247037,0
+FIZZ.US,D,20180112,000000,43.042,44.177,42.652,43.38,687015,0
+FIZZ.US,D,20180116,000000,43.436,44.244,43.348,43.483,531828,0
+FIZZ.US,D,20180117,000000,43.702,45.088,43.702,44.991,754042,0
+FIZZ.US,D,20180118,000000,45.098,45.345,44.389,45.155,558389,0
+FIZZ.US,D,20180119,000000,45.39,46.036,44.921,46,598715,0
+FIZZ.US,D,20180122,000000,45.832,46.345,44.691,45.199,837563,0
+FIZZ.US,D,20180123,000000,45.16,45.744,44.858,45.504,415942,0
+FIZZ.US,D,20180124,000000,45.584,46.341,45.412,46.323,538569,0
+FIZZ.US,D,20180125,000000,46.5,47.357,46.38,46.853,593357,0
+FIZZ.US,D,20180126,000000,46.99,47.71,46.5,47.315,444879,0
+FIZZ.US,D,20180129,000000,47.602,49.156,46.513,47.225,1049109,0
+FIZZ.US,D,20180130,000000,46.668,48.388,46.469,47.418,557697,0
+FIZZ.US,D,20180131,000000,47.616,48.172,46.938,47.315,450456,0
+FIZZ.US,D,20180201,000000,47.027,47.696,46.682,47.263,385277,0
+FIZZ.US,D,20180202,000000,47.178,47.286,45.924,46.403,492642,0
+FIZZ.US,D,20180205,000000,45.934,45.934,44.863,44.876,549151,0
+FIZZ.US,D,20180206,000000,44.501,45.385,42.532,43.376,791803,0
+FIZZ.US,D,20180207,000000,43.367,44.386,42.849,44.16,655020,0
+FIZZ.US,D,20180208,000000,44.071,44.292,41.41,41.53,544443,0
+FIZZ.US,D,20180209,000000,41.727,41.997,40.065,40.823,1009202,0
+FIZZ.US,D,20180212,000000,41.041,41.283,39.829,40.819,909339,0
+FIZZ.US,D,20180213,000000,40.549,41.762,40.364,41.427,514856,0
+FIZZ.US,D,20180214,000000,41.166,41.643,40.883,41.509,422133,0
+FIZZ.US,D,20180215,000000,41.83,42.609,40.801,42.352,539034,0
+FIZZ.US,D,20180216,000000,42.447,43.195,41.734,42.828,471155,0
+FIZZ.US,D,20180220,000000,42.956,43.252,41.804,42.139,435773,0
+FIZZ.US,D,20180221,000000,42.044,43.141,41.56,42.156,390858,0
+FIZZ.US,D,20180222,000000,42.1,42.6,41.915,42.07,334693,0
+FIZZ.US,D,20180223,000000,42.065,43.834,41.971,43.449,563284,0
+FIZZ.US,D,20180226,000000,43.74,43.988,43.247,43.371,408066,0
+FIZZ.US,D,20180227,000000,43.337,43.593,42.875,42.986,435047,0
+FIZZ.US,D,20180228,000000,43.239,43.257,41.775,41.946,414887,0
+FIZZ.US,D,20180301,000000,41.735,42.107,40.72,41.285,623265,0
+FIZZ.US,D,20180302,000000,41.153,41.513,40.764,41.137,638117,0
+FIZZ.US,D,20180305,000000,41.089,41.615,40.44,41.046,669163,0
+FIZZ.US,D,20180306,000000,41.072,41.543,40.601,41.231,587432,0
+FIZZ.US,D,20180307,000000,41.248,42.519,41.248,42.348,506750,0
+FIZZ.US,D,20180308,000000,42.579,42.699,41.941,42.284,482823,0
+FIZZ.US,D,20180309,000000,42.334,42.969,37.56,38.801,3008386,0
+FIZZ.US,D,20180312,000000,38.801,39.517,37.474,39.149,1455557,0
+FIZZ.US,D,20180313,000000,39.457,40.485,38.116,39.868,1061732,0
+FIZZ.US,D,20180314,000000,40.027,40.027,38.301,38.477,738938,0
+FIZZ.US,D,20180315,000000,38.489,39.338,38.215,38.377,547061,0
+FIZZ.US,D,20180316,000000,37.906,38.429,37.482,38.031,817214,0
+FIZZ.US,D,20180319,000000,38.04,38.129,37.183,37.667,627401,0
+FIZZ.US,D,20180320,000000,37.662,38.241,37.375,38.04,497918,0
+FIZZ.US,D,20180321,000000,38.091,38.33,37.59,37.889,486913,0
+FIZZ.US,D,20180322,000000,37.546,37.946,37.153,37.375,446317,0
+FIZZ.US,D,20180323,000000,37.462,38.134,37.281,37.538,776671,0
+FIZZ.US,D,20180326,000000,37.846,38.095,36.403,36.699,1253397,0
+FIZZ.US,D,20180327,000000,36.695,37.543,35.881,37.008,880608,0
+FIZZ.US,D,20180328,000000,37.097,37.911,36.669,37.38,504631,0
+FIZZ.US,D,20180329,000000,37.526,38.228,37.351,38.125,743175,0
+FIZZ.US,D,20180402,000000,38.266,38.339,36.862,37.26,907523,0
+FIZZ.US,D,20180403,000000,37.385,37.633,36.339,36.519,872587,0
+FIZZ.US,D,20180404,000000,36.198,38.129,36.16,37.916,671610,0
+FIZZ.US,D,20180405,000000,37.916,38.249,37.432,38.01,505393,0
+FIZZ.US,D,20180406,000000,37.963,38.827,37.509,38.121,701112,0
+FIZZ.US,D,20180409,000000,38.181,38.827,37.422,37.688,697119,0
+FIZZ.US,D,20180410,000000,37.983,38.198,37.624,37.988,366446,0
+FIZZ.US,D,20180411,000000,38.01,38.618,38.01,38.01,503768,0
+FIZZ.US,D,20180412,000000,38.005,38.558,37.765,37.997,414379,0
+FIZZ.US,D,20180413,000000,38.048,38.72,37.817,38.326,390669,0
+FIZZ.US,D,20180416,000000,38.905,40.318,38.609,39.624,1063637,0
+FIZZ.US,D,20180417,000000,39.298,39.397,38.343,38.437,797914,0
+FIZZ.US,D,20180418,000000,38.545,38.938,37.989,38.074,446625,0
+FIZZ.US,D,20180419,000000,38.031,38.049,37.268,37.761,440772,0
+FIZZ.US,D,20180420,000000,37.671,37.834,37.063,37.428,625747,0
+FIZZ.US,D,20180423,000000,37.59,38.116,37.477,37.676,435117,0
+FIZZ.US,D,20180424,000000,37.676,37.808,37.033,37.422,501757,0
+FIZZ.US,D,20180425,000000,37.53,37.676,37.076,37.371,404557,0
+FIZZ.US,D,20180426,000000,37.457,38.034,37.385,37.894,357892,0
+FIZZ.US,D,20180427,000000,37.95,38.562,37.354,38.451,251707,0
+FIZZ.US,D,20180430,000000,38.579,39.183,37.688,37.842,492831,0
+FIZZ.US,D,20180501,000000,37.723,37.817,36.914,37.337,727498,0
+FIZZ.US,D,20180502,000000,37.418,37.556,36.909,37.11,353369,0
+FIZZ.US,D,20180503,000000,37.255,37.671,36.625,37.161,575820,0
+FIZZ.US,D,20180504,000000,37.033,38.04,37.033,37.144,397641,0
+FIZZ.US,D,20180507,000000,37.307,37.894,37.209,37.543,262712,0
+FIZZ.US,D,20180508,000000,37.44,38.177,37.273,37.577,320129,0
+FIZZ.US,D,20180509,000000,37.538,37.825,37.286,37.59,383922,0
+FIZZ.US,D,20180510,000000,37.556,38.703,37.496,38.245,428979,0
+FIZZ.US,D,20180511,000000,38.39,38.888,37.731,37.916,374605,0
+FIZZ.US,D,20180514,000000,37.983,38.09,37.44,37.457,340094,0
+FIZZ.US,D,20180515,000000,37.264,37.859,37.158,37.65,543118,0
+FIZZ.US,D,20180516,000000,37.684,38.048,37.59,37.778,228958,0
+FIZZ.US,D,20180517,000000,37.829,38.404,37.761,38.289,349244,0
+FIZZ.US,D,20180518,000000,38.348,38.494,38.082,38.202,252582,0
+FIZZ.US,D,20180521,000000,38.318,38.545,38.074,38.501,219327,0
+FIZZ.US,D,20180522,000000,38.407,38.62,37.787,37.919,423229,0
+FIZZ.US,D,20180523,000000,37.855,38.588,37.738,38.532,370271,0
+FIZZ.US,D,20180524,000000,38.536,38.977,38.339,38.772,334591,0
+FIZZ.US,D,20180525,000000,38.901,39.752,38.819,39.487,766550,0
+FIZZ.US,D,20180529,000000,39.419,41.355,39.419,41.204,753318,0
+FIZZ.US,D,20180530,000000,41.419,41.419,40.117,40.784,586047,0
+FIZZ.US,D,20180531,000000,40.871,40.982,40.112,40.377,355866,0
+FIZZ.US,D,20180601,000000,40.364,40.729,40.1,40.112,478151,0
+FIZZ.US,D,20180604,000000,40.408,40.814,39.59,40.511,428967,0
+FIZZ.US,D,20180605,000000,40.686,41.603,40.313,41.131,561022,0
+FIZZ.US,D,20180606,000000,41.131,41.843,40.684,41.218,366954,0
+FIZZ.US,D,20180607,000000,41.329,41.714,40.69,41.633,512038,0
+FIZZ.US,D,20180608,000000,41.53,43.149,41.53,42.845,845291,0
+FIZZ.US,D,20180611,000000,41.843,43.235,40.733,42.694,772337,0
+FIZZ.US,D,20180612,000000,42.879,44.952,42.812,44.872,960504,0
+FIZZ.US,D,20180613,000000,44.638,45.783,43.975,44.001,1075995,0
+FIZZ.US,D,20180614,000000,44.209,44.412,43.462,43.932,422523,0
+FIZZ.US,D,20180615,000000,43.941,46.867,43.838,46.703,1292921,0
+FIZZ.US,D,20180618,000000,46.363,47.244,45.053,47.07,911968,0
+FIZZ.US,D,20180619,000000,46.725,47.738,46.672,47.084,927466,0
+FIZZ.US,D,20180620,000000,47.234,47.517,46.141,47.465,635654,0
+FIZZ.US,D,20180621,000000,47.588,48.181,47.041,47.484,851626,0
+FIZZ.US,D,20180622,000000,47.541,48.718,47.526,48.073,1128473,0
+FIZZ.US,D,20180625,000000,48.205,49.806,48.176,49.358,1086163,0
+FIZZ.US,D,20180626,000000,48.393,48.685,46.971,47.084,1238844,0
+FIZZ.US,D,20180627,000000,45.399,47.117,40.977,42.909,2856629,0
+FIZZ.US,D,20180628,000000,42.707,46.226,42.425,45.283,1493812,0
+FIZZ.US,D,20180629,000000,45.283,46.513,43.346,45.783,1079032,0
+FIZZ.US,D,20180702,000000,45.744,47.051,45.744,46.23,689920,0
+FIZZ.US,D,20180703,000000,46.655,47.267,46.269,47.084,373299,0
+FIZZ.US,D,20180705,000000,46.036,47.225,45.717,46.77,1107538,0
+FIZZ.US,D,20180706,000000,46.836,46.933,45.35,45.841,653002,0
+FIZZ.US,D,20180709,000000,46.141,46.19,45.101,45.514,715869,0
+FIZZ.US,D,20180710,000000,45.894,45.969,44.461,44.911,786024,0
+FIZZ.US,D,20180711,000000,44.934,46.535,44.788,46.442,528216,0
+FIZZ.US,D,20180712,000000,46.442,47.752,45.58,45.77,449840,0
+FIZZ.US,D,20180713,000000,45.827,46.151,44.806,45.088,393637,0
+FIZZ.US,D,20180716,000000,45.022,46.088,45.005,45.934,426146,0
+FIZZ.US,D,20180717,000000,45.947,46.69,45.752,46.518,367669,0
+FIZZ.US,D,20180718,000000,46.641,46.682,45.301,46.141,409055,0
+FIZZ.US,D,20180719,000000,46.239,47.197,45.911,46.159,615252,0
+FIZZ.US,D,20180720,000000,46.159,46.779,45.827,46.712,442613,0
+FIZZ.US,D,20180723,000000,46.539,47.107,45.704,46.623,604506,0
+FIZZ.US,D,20180724,000000,46.469,46.557,45.691,46.102,437351,0
+FIZZ.US,D,20180725,000000,46.221,46.526,45.508,46.146,565800,0
+FIZZ.US,D,20180726,000000,46.146,46.526,45.698,45.836,460760,0
+FIZZ.US,D,20180727,000000,45.836,45.836,44.275,44.625,426739,0
+FIZZ.US,D,20180730,000000,44.54,44.54,43.74,43.855,446060,0
+FIZZ.US,D,20180731,000000,43.954,45.23,43.954,45.186,303038,0
+FIZZ.US,D,20180801,000000,45.324,45.324,44.005,44.668,525661,0
+FIZZ.US,D,20180802,000000,44.563,45.478,44.563,45.337,292534,0
+FIZZ.US,D,20180803,000000,45.399,46.367,45.19,45.956,491651,0
+FIZZ.US,D,20180806,000000,45.951,46.655,45.951,46.252,406184,0
+FIZZ.US,D,20180807,000000,46.384,46.672,45.473,45.633,388883,0
+FIZZ.US,D,20180808,000000,45.655,46.092,45.058,45.916,229215,0
+FIZZ.US,D,20180809,000000,45.916,47.71,45.814,47.244,382760,0
+FIZZ.US,D,20180810,000000,47.004,48.162,46.071,47.583,287756,0
+FIZZ.US,D,20180813,000000,47.696,47.913,46.91,47.663,275367,0
+FIZZ.US,D,20180814,000000,47.639,48.835,47.616,48.633,326407,0
+FIZZ.US,D,20180815,000000,48.511,48.854,48.167,48.285,281430,0
+FIZZ.US,D,20180816,000000,48.525,48.831,48.2,48.727,299349,0
+FIZZ.US,D,20180817,000000,48.793,50.243,48.614,50.079,396838,0
+FIZZ.US,D,20180820,000000,51.397,51.793,49.419,50.639,460883,0
+FIZZ.US,D,20180821,000000,50.851,51.091,49.683,50.041,280557,0
+FIZZ.US,D,20180822,000000,49.834,50.719,49.57,50.54,247608,0
+FIZZ.US,D,20180823,000000,50.738,50.865,49.942,50.154,274228,0
+FIZZ.US,D,20180824,000000,50.239,50.841,49.857,50.747,276679,0
+FIZZ.US,D,20180827,000000,50.907,51.92,50.644,50.818,270760,0
+FIZZ.US,D,20180828,000000,50.841,51.133,48.572,49.179,574745,0
+FIZZ.US,D,20180829,000000,49.16,49.551,48.591,48.934,530520,0
+FIZZ.US,D,20180830,000000,48.595,50.065,48.595,49.857,313605,0
+FIZZ.US,D,20180831,000000,49.843,51.086,49.843,50.469,402200,0
+FIZZ.US,D,20180904,000000,50.498,50.964,50.013,50.856,280045,0
+FIZZ.US,D,20180905,000000,50.898,51.119,50.187,51.077,291736,0
+FIZZ.US,D,20180906,000000,51.256,54.528,49.669,53.365,1127116,0
+FIZZ.US,D,20180907,000000,53.427,53.427,49.678,49.754,871002,0
+FIZZ.US,D,20180910,000000,49.881,51.425,49.857,51.199,734929,0
+FIZZ.US,D,20180911,000000,51.204,51.995,50.648,51.392,715555,0
+FIZZ.US,D,20180912,000000,51.392,53.507,51.392,53.172,733342,0
+FIZZ.US,D,20180913,000000,53.168,53.507,52.306,52.89,377239,0
+FIZZ.US,D,20180914,000000,52.061,52.847,50.05,50.074,688212,0
+FIZZ.US,D,20180917,000000,49.97,50.418,49.363,49.89,594461,0
+FIZZ.US,D,20180918,000000,49.834,50.041,48.431,49.024,462402,0
+FIZZ.US,D,20180919,000000,48.972,49.504,48.52,48.868,291472,0
+FIZZ.US,D,20180920,000000,49.047,49.462,48.6,49.217,308835,0
+FIZZ.US,D,20180921,000000,49.033,49.589,48.567,48.581,511318,0
+FIZZ.US,D,20180924,000000,48.605,49.052,47.913,48.096,392293,0
+FIZZ.US,D,20180925,000000,48.115,48.261,46.99,47.451,545568,0
+FIZZ.US,D,20180926,000000,47.446,47.913,46.98,47.682,404356,0
+FIZZ.US,D,20180927,000000,47.682,49.066,47.682,48.934,410788,0
+FIZZ.US,D,20180928,000000,48.944,50.187,48.868,49.947,615934,0
+FIZZ.US,D,20181001,000000,50.036,50.036,47.978,48.492,1437597,0
+FIZZ.US,D,20181002,000000,48.633,48.713,46.853,47.202,552173,0
+FIZZ.US,D,20181003,000000,47.216,47.55,46.606,46.606,410516,0
+FIZZ.US,D,20181004,000000,46.508,46.663,45.752,46.62,505227,0
+FIZZ.US,D,20181005,000000,46.676,46.971,45.265,45.508,582114,0
+FIZZ.US,D,20181008,000000,45.213,45.482,44.258,45.075,963428,0
+FIZZ.US,D,20181009,000000,44.845,45.133,42.754,42.961,874226,0
+FIZZ.US,D,20181010,000000,42.862,43.672,42.005,43.141,863839,0
+FIZZ.US,D,20181011,000000,43.037,43.114,41.932,42.314,703760,0
+FIZZ.US,D,20181012,000000,42.647,43.573,42.494,42.788,670660,0
+FIZZ.US,D,20181015,000000,42.785,43.191,41.911,41.988,394527,0
+FIZZ.US,D,20181016,000000,42.142,43.11,42.142,42.746,308674,0
+FIZZ.US,D,20181017,000000,42.788,44.258,42.391,43.825,304352,0
+FIZZ.US,D,20181018,000000,43.998,44.288,42.618,43.007,301445,0
+FIZZ.US,D,20181019,000000,43.08,43.56,41.971,42.04,398792,0
+FIZZ.US,D,20181022,000000,42.203,42.665,41.692,42.074,431466,0
+FIZZ.US,D,20181023,000000,41.864,42.506,41.319,42.176,353558,0
+FIZZ.US,D,20181024,000000,42.223,43.123,41.714,42.579,484390,0
+FIZZ.US,D,20181025,000000,42.687,42.956,41.752,42.45,377130,0
+FIZZ.US,D,20181026,000000,42.139,42.665,41.645,42.344,269692,0
+FIZZ.US,D,20181029,000000,42.832,43.684,42.477,43.084,302947,0
+FIZZ.US,D,20181030,000000,41.971,42.416,39.568,41.067,984128,0
+FIZZ.US,D,20181031,000000,41.119,41.547,38.652,39.594,859399,0
+FIZZ.US,D,20181101,000000,39.59,40.7,39.59,40.442,509566,0
+FIZZ.US,D,20181102,000000,40.605,40.819,40.125,40.686,274405,0
+FIZZ.US,D,20181105,000000,40.75,42.408,40.707,42.172,380842,0
+FIZZ.US,D,20181106,000000,42.292,43.346,42.292,42.961,388802,0
+FIZZ.US,D,20181107,000000,43.188,44.177,42.463,43.766,461102,0
+FIZZ.US,D,20181108,000000,44.124,44.124,43.26,43.843,188439,0
+FIZZ.US,D,20181109,000000,43.958,44.372,42.961,43.436,283054,0
+FIZZ.US,D,20181112,000000,43.333,44.297,43.252,43.449,243900,0
+FIZZ.US,D,20181113,000000,43.02,43.02,38.605,38.815,1321826,0
+FIZZ.US,D,20181114,000000,39.406,40.481,38.714,38.746,567257,0
+FIZZ.US,D,20181115,000000,38.501,39.192,38.138,38.377,576548,0
+FIZZ.US,D,20181116,000000,38.177,39.17,37.911,38.837,648579,0
+FIZZ.US,D,20181119,000000,38.973,40.296,38.973,40.078,680773,0
+FIZZ.US,D,20181120,000000,40.044,40.044,38.639,38.785,430787,0
+FIZZ.US,D,20181121,000000,39.101,40.131,39.101,39.822,356085,0
+FIZZ.US,D,20181123,000000,39.816,40.31,39.71,39.843,110086,0
+FIZZ.US,D,20181126,000000,40.185,40.609,39.582,39.628,330391,0
+FIZZ.US,D,20181127,000000,39.633,39.743,38.712,38.871,447279,0
+FIZZ.US,D,20181128,000000,39.059,39.626,38.714,39.037,488540,0
+FIZZ.US,D,20181129,000000,38.665,38.957,36.94,37.865,1011319,0
+FIZZ.US,D,20181130,000000,37.963,39.37,37.865,38.603,521144,0
+FIZZ.US,D,20181203,000000,38.812,38.914,36.98,38.626,574427,0
+FIZZ.US,D,20181204,000000,38.763,39.236,37.294,37.387,453607,0
+FIZZ.US,D,20181206,000000,37.401,37.821,36.069,37.29,603784,0
+FIZZ.US,D,20181207,000000,36.927,39.051,36.769,37.015,764276,0
+FIZZ.US,D,20181210,000000,37.245,38.33,36.87,38.121,521397,0
+FIZZ.US,D,20181211,000000,38.206,38.737,36.817,37.091,470503,0
+FIZZ.US,D,20181212,000000,37.396,38.002,36.98,37.228,346435,0
+FIZZ.US,D,20181213,000000,36.07,36.328,34.791,35.375,967975,0
+FIZZ.US,D,20181214,000000,35.162,35.742,34.57,34.896,561867,0
+FIZZ.US,D,20181217,000000,34.725,35.309,34.184,34.45,505455,0
+FIZZ.US,D,20181218,000000,34.583,34.91,33.367,33.681,717750,0
+FIZZ.US,D,20181219,000000,33.715,34.408,32.937,33.128,856680,0
+FIZZ.US,D,20181220,000000,33.212,33.521,32.813,33.03,515317,0
+FIZZ.US,D,20181221,000000,32.849,34.499,32.849,33.38,1044499,0
+FIZZ.US,D,20181224,000000,33.243,33.269,31.862,31.942,379551,0
+FIZZ.US,D,20181226,000000,31.96,32.662,31.256,32.097,719577,0
+FIZZ.US,D,20181227,000000,31.809,33.088,31.406,32.928,721715,0
+FIZZ.US,D,20181228,000000,33.026,33.026,31.455,31.645,734098,0
+FIZZ.US,D,20181231,000000,31.655,32.291,31.235,31.747,1204950,0
+FIZZ.US,D,20190102,000000,31.412,32.574,31.216,32.194,772993,0
+FIZZ.US,D,20190103,000000,32.101,32.924,31.894,32.433,414146,0
+FIZZ.US,D,20190104,000000,32.552,33.252,31.796,32.154,771872,0
+FIZZ.US,D,20190107,000000,32.119,33.118,31.624,32.826,571035,0
+FIZZ.US,D,20190108,000000,33.013,35.28,32.93,35.047,1096119,0
+FIZZ.US,D,20190109,000000,35.052,35.056,33.237,34.034,798241,0
+FIZZ.US,D,20190110,000000,34.012,34.845,33.707,34.379,551546,0
+FIZZ.US,D,20190111,000000,34.499,35.03,33.959,35.012,406929,0
+FIZZ.US,D,20190114,000000,34.773,35.039,33.738,34.538,609650,0
+FIZZ.US,D,20190115,000000,34.618,35.859,32.813,35.782,656366,0
+FIZZ.US,D,20190116,000000,35.8,36.029,34.994,35.654,723089,0
+FIZZ.US,D,20190117,000000,35.649,36.126,34.535,34.817,622190,0
+FIZZ.US,D,20190118,000000,34.804,36.33,34.601,36.233,660957,0
+FIZZ.US,D,20190122,000000,36.254,36.589,35.242,35.733,593039,0
+FIZZ.US,D,20190123,000000,35.729,36.905,35.68,36.759,460006,0
+FIZZ.US,D,20190124,000000,36.702,37.245,35.627,37.007,574665,0
+FIZZ.US,D,20190125,000000,37.074,37.545,36.131,36.215,447568,0
+FIZZ.US,D,20190128,000000,36.211,37.02,36.175,36.693,488867,0
+FIZZ.US,D,20190129,000000,36.697,36.932,35.88,36.3,453327,0
+FIZZ.US,D,20190130,000000,36.458,37.264,35.461,37.069,410049,0
+FIZZ.US,D,20190131,000000,37.149,37.166,36.68,37.087,460053,0
+FIZZ.US,D,20190201,000000,37.061,37.224,36.268,36.742,596685,0
+FIZZ.US,D,20190204,000000,36.742,37.498,36.618,37.206,711212,0
+FIZZ.US,D,20190205,000000,36.737,36.967,33.079,33.41,2267063,0
+FIZZ.US,D,20190206,000000,33.433,33.476,32.114,32.446,1588133,0
+FIZZ.US,D,20190207,000000,32.429,32.662,32.071,32.371,713866,0
+FIZZ.US,D,20190208,000000,32.305,32.651,31.968,32.451,609911,0
+FIZZ.US,D,20190211,000000,32.495,32.583,31.96,32.419,621260,0
+FIZZ.US,D,20190212,000000,32.446,33.021,32.065,32.995,442265,0
+FIZZ.US,D,20190213,000000,33.062,33.252,32.557,32.928,383835,0
+FIZZ.US,D,20190214,000000,32.668,33.172,32.468,32.557,370844,0
+FIZZ.US,D,20190215,000000,32.783,33.528,32.659,33.22,557412,0
+FIZZ.US,D,20190219,000000,32.844,32.954,31.822,31.942,857853,0
+FIZZ.US,D,20190220,000000,31.937,32.759,31.849,32.305,742748,0
+FIZZ.US,D,20190221,000000,32.367,32.968,32.282,32.371,421077,0
+FIZZ.US,D,20190222,000000,32.305,32.478,31.996,32.429,485719,0
+FIZZ.US,D,20190225,000000,32.508,32.711,31.455,31.747,529068,0
+FIZZ.US,D,20190226,000000,31.739,31.964,30.225,30.261,1146995,0
+FIZZ.US,D,20190227,000000,30.248,30.336,29.447,30.301,2044560,0
+FIZZ.US,D,20190228,000000,30.456,30.801,30.275,30.341,623836,0
+FIZZ.US,D,20190301,000000,30.402,30.53,29.314,29.925,835023,0
+FIZZ.US,D,20190304,000000,29.912,30.287,29.483,30.115,909254,0
+FIZZ.US,D,20190305,000000,30.107,30.464,29.239,29.602,633322,0
+FIZZ.US,D,20190306,000000,29.7,30.208,29.054,29.867,1045994,0
+FIZZ.US,D,20190307,000000,29.837,31.009,29.478,30.199,1054622,0
+FIZZ.US,D,20190308,000000,24.466,26.023,22.352,25.776,12241430,0
+FIZZ.US,D,20190311,000000,25.744,26.985,25.337,26.258,2779651,0
+FIZZ.US,D,20190312,000000,26.267,26.475,25.285,26.129,1641541,0
+FIZZ.US,D,20190313,000000,26.055,26.682,25.785,26.449,1160670,0
+FIZZ.US,D,20190314,000000,26.541,26.741,25.771,25.944,944674,0
+FIZZ.US,D,20190315,000000,26.049,26.537,25.855,25.921,1045289,0
+FIZZ.US,D,20190318,000000,26.395,26.567,26.245,26.532,940276,0
+FIZZ.US,D,20190319,000000,26.541,26.614,25.484,25.528,824747,0
+FIZZ.US,D,20190320,000000,25.435,25.639,24.927,25.268,841447,0
+FIZZ.US,D,20190321,000000,25.245,25.497,25.006,25.271,732603,0
+FIZZ.US,D,20190322,000000,25.196,25.435,24.935,25.077,480338,0
+FIZZ.US,D,20190325,000000,25.077,25.627,25.077,25.4,729881,0
+FIZZ.US,D,20190326,000000,25.519,25.961,25.258,25.811,555248,0
+FIZZ.US,D,20190327,000000,25.78,26.189,25.723,25.824,656065,0
+FIZZ.US,D,20190328,000000,25.816,26.098,24.914,24.993,892600,0
+FIZZ.US,D,20190329,000000,24.914,25.678,23.856,25.537,1726266,0
+FIZZ.US,D,20190401,000000,25.599,25.904,25.371,25.471,818956,0
+FIZZ.US,D,20190402,000000,25.528,25.993,25.13,25.479,522450,0
+FIZZ.US,D,20190403,000000,25.479,25.612,24.732,25.068,761808,0
+FIZZ.US,D,20190404,000000,25.072,25.471,24.838,25.435,615345,0
+FIZZ.US,D,20190405,000000,25.435,25.833,25.108,25.608,420907,0
+FIZZ.US,D,20190408,000000,25.608,25.709,25.475,25.616,503662,0
+FIZZ.US,D,20190409,000000,25.462,25.701,24.507,24.648,965550,0
+FIZZ.US,D,20190410,000000,24.776,24.842,24.107,24.674,923240,0
+FIZZ.US,D,20190411,000000,24.834,25.145,23.723,23.984,772866,0
+FIZZ.US,D,20190412,000000,24.051,24.332,23.254,23.484,787978,0
+FIZZ.US,D,20190415,000000,23.586,23.794,23.069,23.582,975293,0
+FIZZ.US,D,20190416,000000,23.564,24.002,23.497,23.608,892305,0
+FIZZ.US,D,20190417,000000,23.754,23.928,23.582,23.794,615197,0
+FIZZ.US,D,20190418,000000,23.759,24.151,23.759,24.051,517629,0
+FIZZ.US,D,20190422,000000,24.042,24.402,23.654,23.936,729278,0
+FIZZ.US,D,20190423,000000,24.13,24.802,24.115,24.55,622037,0
+FIZZ.US,D,20190424,000000,24.625,25.313,24.625,25.099,691755,0
+FIZZ.US,D,20190425,000000,24.983,25.072,24.445,24.758,454005,0
+FIZZ.US,D,20190426,000000,24.891,25.656,24.891,25.435,518787,0
+FIZZ.US,D,20190429,000000,25.439,25.452,24.678,24.927,674375,0
+FIZZ.US,D,20190430,000000,24.922,25.099,24.625,24.771,546467,0
+FIZZ.US,D,20190501,000000,24.705,24.948,24.36,24.382,1321261,0
+FIZZ.US,D,20190502,000000,24.386,25.355,24.365,25.104,619045,0
+FIZZ.US,D,20190503,000000,25.262,25.669,25.176,25.329,943578,0
+FIZZ.US,D,20190506,000000,25.165,25.733,25.125,25.55,612718,0
+FIZZ.US,D,20190507,000000,25.528,25.78,25.189,25.709,465237,0
+FIZZ.US,D,20190508,000000,25.616,25.778,24.927,24.996,485953,0
+FIZZ.US,D,20190509,000000,24.807,24.948,23.927,24.378,538849,0
+FIZZ.US,D,20190510,000000,24.333,24.957,24.064,24.723,398806,0
+FIZZ.US,D,20190513,000000,24.399,24.448,23.94,24.13,425070,0
+FIZZ.US,D,20190514,000000,23.666,23.75,22.166,22.989,1713267,0
+FIZZ.US,D,20190515,000000,22.844,23.282,22.476,23.184,887667,0
+FIZZ.US,D,20190516,000000,23.179,23.829,23.087,23.369,791202,0
+FIZZ.US,D,20190517,000000,23.33,23.754,23.21,23.237,852985,0
+FIZZ.US,D,20190520,000000,23.113,23.529,22.728,23.29,517016,0
+FIZZ.US,D,20190521,000000,23.343,23.785,23.064,23.228,741491,0
+FIZZ.US,D,20190522,000000,23.298,23.454,22.998,23.02,552441,0
+FIZZ.US,D,20190523,000000,22.825,23.015,22.365,22.503,484764,0
+FIZZ.US,D,20190524,000000,22.635,22.755,22.139,22.538,441292,0
+FIZZ.US,D,20190528,000000,22.339,22.701,20.662,20.905,1807743,0
+FIZZ.US,D,20190529,000000,20.755,21.224,20.433,20.971,877267,0
+FIZZ.US,D,20190530,000000,20.883,21.943,19.994,20.242,933026,0
+FIZZ.US,D,20190531,000000,19.937,20.454,19.728,19.972,761065,0
+FIZZ.US,D,20190603,000000,20.056,20.786,19.928,20.764,1111125,0
+FIZZ.US,D,20190604,000000,21.207,22.086,21.045,21.927,1313469,0
+FIZZ.US,D,20190605,000000,21.998,22.241,21.365,21.432,903745,0
+FIZZ.US,D,20190606,000000,21.348,21.609,21.122,21.604,587804,0
+FIZZ.US,D,20190607,000000,21.729,22.073,21.391,21.401,745169,0
+FIZZ.US,D,20190610,000000,21.427,21.994,20.879,20.985,958060,0
+FIZZ.US,D,20190611,000000,21.135,21.207,18.796,19.972,5447543,0
+FIZZ.US,D,20190612,000000,19.436,20.29,19.331,20.109,1631054,0
+FIZZ.US,D,20190613,000000,20.184,20.512,19.795,20.043,975104,0
+FIZZ.US,D,20190614,000000,20.082,20.242,19.37,19.724,746265,0
+FIZZ.US,D,20190617,000000,19.734,20.197,19.596,19.91,733514,0
+FIZZ.US,D,20190618,000000,19.941,20.176,19.449,19.53,737745,0
+FIZZ.US,D,20190619,000000,19.534,19.596,18.512,19.472,1453329,0
+FIZZ.US,D,20190620,000000,19.561,19.918,18.954,19.127,1291731,0
+FIZZ.US,D,20190621,000000,19.012,19.605,18.818,19.423,1151504,0
+FIZZ.US,D,20190624,000000,19.419,20.154,19.357,19.534,1713157,0
+FIZZ.US,D,20190625,000000,19.61,19.613,18.96,19.092,1379515,0
+FIZZ.US,D,20190626,000000,18.937,19.206,18.389,18.675,1322467,0
+FIZZ.US,D,20190627,000000,18.486,19.804,17.717,19.49,2857563,0
+FIZZ.US,D,20190628,000000,19.649,20.485,19.397,19.741,2013952,0
+FIZZ.US,D,20190701,000000,19.826,20.436,19.613,19.99,1106960,0
+FIZZ.US,D,20190702,000000,19.985,20.184,19.477,19.685,1174144,0
+FIZZ.US,D,20190703,000000,19.76,20.325,19.649,20.154,418096,0
+FIZZ.US,D,20190705,000000,20.061,20.238,19.49,20.114,749894,0
+FIZZ.US,D,20190708,000000,20.131,20.29,19.269,19.826,2113770,0
+FIZZ.US,D,20190709,000000,19.857,19.862,18.858,18.88,1154791,0
+FIZZ.US,D,20190710,000000,18.849,19.116,18.614,18.734,860649,0
+FIZZ.US,D,20190711,000000,18.764,18.924,18.37,18.491,763961,0
+FIZZ.US,D,20190712,000000,18.534,18.826,18.287,18.649,751814,0
+FIZZ.US,D,20190715,000000,18.649,18.986,18.203,18.517,969270,0
+FIZZ.US,D,20190716,000000,18.534,19.088,18.402,18.898,1137042,0
+FIZZ.US,D,20190717,000000,18.99,18.99,18.632,18.756,549593,0
+FIZZ.US,D,20190718,000000,18.742,18.871,18.429,18.742,2141442,0
+FIZZ.US,D,20190719,000000,18.711,19.112,18.446,18.606,980180,0
+FIZZ.US,D,20190722,000000,18.592,18.607,17.968,18.247,788305,0
+FIZZ.US,D,20190723,000000,18.411,18.724,18.199,18.411,654780,0
+FIZZ.US,D,20190724,000000,18.406,18.57,18.137,18.455,692173,0
+FIZZ.US,D,20190725,000000,18.494,18.566,18.03,18.061,640262,0
+FIZZ.US,D,20190726,000000,18.14,18.932,18.088,18.849,606847,0
+FIZZ.US,D,20190729,000000,18.711,18.911,18.366,18.711,405369,0
+FIZZ.US,D,20190730,000000,18.681,19.271,18.446,19.118,715041,0
+FIZZ.US,D,20190731,000000,19.141,19.536,18.941,19.255,651906,0
+FIZZ.US,D,20190801,000000,19.335,19.444,18.8,19.039,662631,0
+FIZZ.US,D,20190802,000000,20.746,20.781,20.033,20.472,3121632,0
+FIZZ.US,D,20190805,000000,20.193,20.348,19.357,19.605,1846531,0
+FIZZ.US,D,20190806,000000,19.384,19.977,19.19,19.384,6837530,0
+FIZZ.US,D,20190807,000000,19.308,19.589,18.442,18.977,1289773,0
+FIZZ.US,D,20190808,000000,19.083,19.724,18.954,19.698,893951,0
+FIZZ.US,D,20190809,000000,19.738,19.782,19.246,19.304,709961,0
+FIZZ.US,D,20190812,000000,19.233,19.551,18.655,19.344,493216,0
+FIZZ.US,D,20190813,000000,19.238,19.707,19.088,19.265,410219,0
+FIZZ.US,D,20190814,000000,19.092,19.105,17.884,18.127,1126209,0
+FIZZ.US,D,20190815,000000,18.225,18.557,18.158,18.304,1074572,0
+FIZZ.US,D,20190816,000000,18.37,19.144,18.357,18.884,883254,0
+FIZZ.US,D,20190819,000000,18.911,19.512,18.831,19.185,613562,0
+FIZZ.US,D,20190820,000000,19.211,19.362,18.685,19.144,475226,0
+FIZZ.US,D,20190821,000000,19.318,19.318,18.132,18.282,1052934,0
+FIZZ.US,D,20190822,000000,18.296,18.583,18.137,18.189,744969,0
+FIZZ.US,D,20190823,000000,18.189,18.293,17.69,17.743,604226,0
+FIZZ.US,D,20190826,000000,17.924,18.048,17.583,18.03,447504,0
+FIZZ.US,D,20190827,000000,17.977,18.101,17.57,17.645,707514,0
+FIZZ.US,D,20190828,000000,17.681,18.216,17.601,17.76,627372,0
+FIZZ.US,D,20190829,000000,17.866,18.344,17.668,17.76,481162,0
+FIZZ.US,D,20190830,000000,17.928,18.389,17.928,18.091,811780,0
+FIZZ.US,D,20190903,000000,17.937,18.38,17.428,18.366,1027342,0
+FIZZ.US,D,20190904,000000,18.406,18.437,17.5,17.95,923427,0
+FIZZ.US,D,20190905,000000,18.061,18.742,17.809,17.982,1209713,0
+FIZZ.US,D,20190906,000000,17.773,18.566,16.933,17.986,1979791,0
+FIZZ.US,D,20190909,000000,18.043,19.693,17.862,19.6,1256897,0
+FIZZ.US,D,20190910,000000,19.583,20.22,18.893,20.149,1275118,0
+FIZZ.US,D,20190911,000000,20.033,20.751,19.689,20.738,1214054,0
+FIZZ.US,D,20190912,000000,20.738,21.29,20.543,20.822,1466891,0
+FIZZ.US,D,20190913,000000,20.773,21.378,20.472,20.582,870760,0
+FIZZ.US,D,20190916,000000,20.636,20.896,19.905,20.131,812171,0
+FIZZ.US,D,20190917,000000,19.985,20.53,19.689,20.481,681529,0
+FIZZ.US,D,20190918,000000,20.494,20.902,20.323,20.839,834794,0
+FIZZ.US,D,20190919,000000,20.932,21.378,20.384,20.433,1138484,0
+FIZZ.US,D,20190920,000000,20.441,20.679,19.885,19.924,1030937,0
+FIZZ.US,D,20190923,000000,19.804,20.29,19.123,19.662,676055,0
+FIZZ.US,D,20190924,000000,19.76,19.915,19.141,19.255,659942,0
+FIZZ.US,D,20190925,000000,19.367,19.685,19.246,19.495,523389,0
+FIZZ.US,D,20190926,000000,19.583,19.659,19.22,19.287,426450,0
+FIZZ.US,D,20190927,000000,19.423,19.53,18.995,19.269,451446,0
+FIZZ.US,D,20190930,000000,19.308,19.751,19.244,19.623,588139,0
+FIZZ.US,D,20191001,000000,19.711,20.406,19.574,20.374,763796,0
+FIZZ.US,D,20191002,000000,20.22,20.561,19.928,20.419,1105726,0
+FIZZ.US,D,20191003,000000,20.53,21.463,20.438,20.725,1402952,0
+FIZZ.US,D,20191004,000000,20.636,21.676,20.514,21.591,1498829,0
+FIZZ.US,D,20191007,000000,21.565,21.808,20.489,20.856,1269866,0
+FIZZ.US,D,20191008,000000,20.804,20.804,20.22,20.277,706100,0
+FIZZ.US,D,20191009,000000,20.499,20.759,19.932,20.636,805908,0
+FIZZ.US,D,20191010,000000,20.534,21.299,20.534,21.25,739790,0
+FIZZ.US,D,20191011,000000,21.414,22.117,21.288,21.715,1402391,0
+FIZZ.US,D,20191014,000000,21.719,21.898,20.953,21.295,1496611,0
+FIZZ.US,D,20191015,000000,21.346,21.945,20.968,21.666,1115087,0
+FIZZ.US,D,20191016,000000,21.742,22.096,21.378,21.391,837115,0
+FIZZ.US,D,20191017,000000,21.648,21.86,21.458,21.755,747987,0
+FIZZ.US,D,20191018,000000,21.768,21.81,21.127,21.33,1255155,0
+FIZZ.US,D,20191021,000000,21.489,21.609,20.693,21.171,642312,0
+FIZZ.US,D,20191022,000000,21.105,21.914,20.777,21.804,828741,0
+FIZZ.US,D,20191023,000000,21.839,22.392,21.755,22.062,830205,0
+FIZZ.US,D,20191024,000000,22.029,22.201,21.489,22.003,692443,0
+FIZZ.US,D,20191025,000000,21.874,22.299,21.702,22.069,625853,0
+FIZZ.US,D,20191028,000000,22.206,22.608,22.152,22.427,858154,0
+FIZZ.US,D,20191029,000000,22.401,22.401,18.995,19.114,2854573,0
+FIZZ.US,D,20191030,000000,19.136,19.618,18.807,19.459,1666538,0
+FIZZ.US,D,20191031,000000,19.561,19.605,19.088,19.446,761564,0
+FIZZ.US,D,20191101,000000,19.442,19.892,19.256,19.857,651004,0
+FIZZ.US,D,20191104,000000,19.853,20.401,19.74,20.202,554672,0
+FIZZ.US,D,20191105,000000,20.197,20.414,19.95,20.184,739350,0
+FIZZ.US,D,20191106,000000,20.238,20.357,19.843,19.875,684156,0
+FIZZ.US,D,20191107,000000,19.72,19.72,17.393,17.734,2831098,0
+FIZZ.US,D,20191108,000000,17.743,18.38,17.398,18.15,1286747,0
+FIZZ.US,D,20191111,000000,18.035,18.07,17.422,17.743,1757497,0
+FIZZ.US,D,20191112,000000,17.783,18.534,17.687,18.53,4848257,0
+FIZZ.US,D,20191113,000000,18.287,19.157,18.235,19.154,1763124,0
+FIZZ.US,D,20191114,000000,19.065,19.613,18.932,18.981,1342268,0
+FIZZ.US,D,20191115,000000,19.101,19.224,18.687,19.198,656553,0
+FIZZ.US,D,20191118,000000,18.999,19.481,18.871,19.144,899425,0
+FIZZ.US,D,20191119,000000,19.193,19.685,19.039,19.685,1152808,0
+FIZZ.US,D,20191120,000000,19.464,19.888,19.449,19.76,926417,0
+FIZZ.US,D,20191121,000000,19.756,19.839,19.238,19.777,982671,0
+FIZZ.US,D,20191122,000000,19.905,20.189,19.495,20.122,802693,0
+FIZZ.US,D,20191125,000000,20.251,20.485,20.154,20.387,723610,0
+FIZZ.US,D,20191126,000000,20.508,21.715,20.299,21.574,1448893,0
+FIZZ.US,D,20191127,000000,21.683,22.206,21.416,21.852,1179131,0
+FIZZ.US,D,20191129,000000,21.812,22.022,21.48,21.958,269323,0
+FIZZ.US,D,20191202,000000,21.919,21.985,21.574,21.759,650961,0
+FIZZ.US,D,20191203,000000,21.538,21.64,21.078,21.617,832536,0
+FIZZ.US,D,20191204,000000,21.662,22.042,21.587,21.909,712144,0
+FIZZ.US,D,20191205,000000,21.94,22.024,20.835,21.339,1070939,0
+FIZZ.US,D,20191206,000000,24.325,25.652,22.565,23.913,5162380,0
+FIZZ.US,D,20191209,000000,23.989,24.75,23.635,24.386,2322679,0
+FIZZ.US,D,20191210,000000,24.55,25.701,24.386,24.681,1804549,0
+FIZZ.US,D,20191211,000000,24.786,24.922,23.91,24.019,1206114,0
+FIZZ.US,D,20191212,000000,24.019,24.378,23.931,24.104,792847,0
+FIZZ.US,D,20191213,000000,24.038,24.223,22.887,23.002,1258216,0
+FIZZ.US,D,20191216,000000,23.104,23.347,22.865,22.913,1536568,0
+FIZZ.US,D,20191217,000000,22.874,22.936,22.569,22.693,1325825,0
+FIZZ.US,D,20191218,000000,22.808,22.923,22.476,22.578,728866,0
+FIZZ.US,D,20191219,000000,22.546,22.772,22.228,22.303,910611,0
+FIZZ.US,D,20191220,000000,22.375,23.285,22.211,23.197,1753343,0
+FIZZ.US,D,20191223,000000,23.201,23.533,22.951,23.484,766085,0
+FIZZ.US,D,20191224,000000,23.471,23.484,23.038,23.143,402525,0
+FIZZ.US,D,20191226,000000,23.33,23.395,22.719,22.781,767079,0
+FIZZ.US,D,20191227,000000,22.861,23.21,22.715,22.865,691111,0
+FIZZ.US,D,20191230,000000,22.887,23.069,22.383,22.457,920182,0
+FIZZ.US,D,20191231,000000,22.441,22.841,22.409,22.569,876401,0
+FIZZ.US,D,20200102,000000,22.715,22.764,21.361,21.499,1123794,0
+FIZZ.US,D,20200103,000000,21.268,21.529,21.069,21.308,1167113,0
+FIZZ.US,D,20200106,000000,21.105,21.67,20.804,21.374,948605,0
+FIZZ.US,D,20200107,000000,21.343,21.374,20.357,20.534,1397369,0
+FIZZ.US,D,20200108,000000,20.569,21.038,20.406,20.738,870363,0
+FIZZ.US,D,20200109,000000,20.786,20.848,20.387,20.53,677019,0
+FIZZ.US,D,20200110,000000,20.582,20.905,20.454,20.489,465228,0
+FIZZ.US,D,20200113,000000,20.516,20.757,20.238,20.467,449243,0
+FIZZ.US,D,20200114,000000,20.379,20.883,20.376,20.83,374862,0
+FIZZ.US,D,20200115,000000,20.8,21.078,20.613,20.83,391287,0
+FIZZ.US,D,20200116,000000,20.936,21.318,20.308,20.401,568525,0
+FIZZ.US,D,20200117,000000,20.512,20.587,20.242,20.286,421674,0
+FIZZ.US,D,20200121,000000,20.238,20.582,19.839,19.866,933117,0
+FIZZ.US,D,20200122,000000,19.875,20.35,19.806,20.18,594525,0
+FIZZ.US,D,20200123,000000,20.135,20.277,19.8,20.264,476312,0
+FIZZ.US,D,20200124,000000,20.269,20.269,19.873,20.259,334925,0
+FIZZ.US,D,20200127,000000,19.857,20.269,19.762,20.176,500046,0
+FIZZ.US,D,20200128,000000,20.259,20.512,20.171,20.361,423547,0
+FIZZ.US,D,20200129,000000,20.423,20.489,19.693,19.817,418843,0
+FIZZ.US,D,20200130,000000,19.741,19.981,19.224,19.468,400274,0
+FIZZ.US,D,20200131,000000,19.357,19.508,18.88,18.981,468433,0
+FIZZ.US,D,20200203,000000,19.07,19.278,18.636,18.822,483226,0
+FIZZ.US,D,20200204,000000,19.034,19.481,18.893,19.229,575376,0
+FIZZ.US,D,20200205,000000,19.37,19.649,18.809,19.216,476889,0
+FIZZ.US,D,20200206,000000,19.242,19.523,19.07,19.255,335481,0
+FIZZ.US,D,20200207,000000,19.157,19.229,18.901,18.954,278459,0
+FIZZ.US,D,20200210,000000,18.947,19.123,18.737,18.884,336139,0
+FIZZ.US,D,20200211,000000,18.96,19.3,18.737,19.206,393147,0
+FIZZ.US,D,20200212,000000,19.331,19.839,18.862,19.136,685405,0
+FIZZ.US,D,20200213,000000,19.061,19.418,18.928,19.185,323272,0
+FIZZ.US,D,20200214,000000,19.242,19.977,19.021,19.724,520592,0
+FIZZ.US,D,20200218,000000,19.689,19.829,19.029,19.321,458726,0
+FIZZ.US,D,20200219,000000,19.3,20.065,18.711,19.924,732000,0
+FIZZ.US,D,20200220,000000,19.937,20.414,19.787,20.114,483655,0
+FIZZ.US,D,20200221,000000,20.128,20.627,20.026,20.379,594011,0
+FIZZ.US,D,20200224,000000,19.91,19.918,19.498,19.503,422551,0
+FIZZ.US,D,20200225,000000,19.57,19.795,18.588,18.88,548641,0
+FIZZ.US,D,20200226,000000,19.056,19.477,18.911,19.465,1159323,0
+FIZZ.US,D,20200227,000000,19.034,19.817,18.887,19.498,796931,0
+FIZZ.US,D,20200228,000000,18.866,20.725,18.247,18.707,1419338,0
+FIZZ.US,D,20200302,000000,18.703,19.561,18.34,19.534,607620,0
+FIZZ.US,D,20200303,000000,19.464,19.669,18.636,18.734,646994,0
+FIZZ.US,D,20200304,000000,19.008,19.287,18.596,19.109,1018210,0
+FIZZ.US,D,20200305,000000,18.737,19.008,18.385,18.689,790857,0
+FIZZ.US,D,20200306,000000,20.238,20.8,18.736,19.972,3174883,0
+FIZZ.US,D,20200309,000000,18.786,19.446,15.796,19.388,1926772,0
+FIZZ.US,D,20200310,000000,19.464,20.516,17.999,20.45,1306142,0
+FIZZ.US,D,20200311,000000,20.012,20.197,18.34,18.37,1033537,0
+FIZZ.US,D,20200312,000000,17.34,19.605,16.858,17.199,1140860,0
+FIZZ.US,D,20200313,000000,17.862,18.519,17.035,17.773,734733,0
+FIZZ.US,D,20200316,000000,16.34,19.787,16.013,17.556,1205181,0
+FIZZ.US,D,20200317,000000,17.73,18.596,17.031,17.61,1049341,0
+FIZZ.US,D,20200318,000000,16.849,18.658,16.726,18.247,971906,0
+FIZZ.US,D,20200319,000000,18.186,19.795,17.519,18.491,1203954,0
+FIZZ.US,D,20200320,000000,18.566,19.659,17.814,18.048,1164159,0
+FIZZ.US,D,20200323,000000,18.238,18.459,16.265,16.46,796441,0
+FIZZ.US,D,20200324,000000,16.964,18.207,16.884,17.955,642420,0
+FIZZ.US,D,20200325,000000,18.065,18.268,16.792,16.889,1022113,0
+FIZZ.US,D,20200326,000000,16.99,17.641,16.92,17.018,748253,0
+FIZZ.US,D,20200327,000000,16.65,17.946,16.605,17.778,572216,0
+FIZZ.US,D,20200330,000000,19.056,19.431,18.203,18.893,1170101,0
+FIZZ.US,D,20200331,000000,19.078,20.391,18.291,18.866,1423226,0
+FIZZ.US,D,20200401,000000,18.619,18.858,17.973,18.247,748718,0
+FIZZ.US,D,20200402,000000,18.137,18.716,17.54,18.084,770411,0
+FIZZ.US,D,20200403,000000,17.963,18.818,17.751,18.703,796390,0
+FIZZ.US,D,20200406,000000,19.114,19.455,18.532,19.313,569823,0
+FIZZ.US,D,20200407,000000,19.464,20.564,19.464,20.494,1063009,0
+FIZZ.US,D,20200408,000000,20.548,21.86,20.073,21.516,915809,0
+FIZZ.US,D,20200409,000000,21.839,22.91,21.719,22.715,787576,0
+FIZZ.US,D,20200413,000000,22.759,23.077,21.512,22.007,809151,0
+FIZZ.US,D,20200414,000000,22.559,23.241,22.02,23.117,497070,0
+FIZZ.US,D,20200415,000000,23.002,23.307,22.188,22.94,507338,0
+FIZZ.US,D,20200416,000000,22.98,23.382,22.334,22.993,540877,0
+FIZZ.US,D,20200417,000000,23.365,23.489,22.281,22.383,325570,0
+FIZZ.US,D,20200420,000000,22.286,22.825,21.901,21.927,381010,0
+FIZZ.US,D,20200421,000000,21.755,22.007,21.325,21.555,370400,0
+FIZZ.US,D,20200422,000000,21.847,22.113,21.217,21.33,279830,0
+FIZZ.US,D,20200423,000000,21.391,22.096,21.224,21.75,662962,0
+FIZZ.US,D,20200424,000000,21.923,22.829,21.711,22.728,693318,0
+FIZZ.US,D,20200427,000000,22.94,23.471,22.347,23.237,1003030,0
+FIZZ.US,D,20200428,000000,23.666,24.102,22.972,23.007,616972,0
+FIZZ.US,D,20200429,000000,23.272,23.435,22.675,22.795,720741,0
+FIZZ.US,D,20200430,000000,22.361,22.759,21.772,22.219,589811,0
+FIZZ.US,D,20200501,000000,22.047,22.511,21.763,22.149,450522,0
+FIZZ.US,D,20200504,000000,22.171,22.343,21.737,22.139,303539,0
+FIZZ.US,D,20200505,000000,22.175,22.701,22.175,22.246,260095,0
+FIZZ.US,D,20200506,000000,22.457,23.047,22.109,22.857,389278,0
+FIZZ.US,D,20200507,000000,23.113,23.285,22.064,22.158,372033,0
+FIZZ.US,D,20200508,000000,22.472,23.175,22.472,22.993,528864,0
+FIZZ.US,D,20200511,000000,22.905,23.687,22.626,23.218,529509,0
+FIZZ.US,D,20200512,000000,23.347,23.444,22.388,22.441,465598,0
+FIZZ.US,D,20200513,000000,22.441,22.975,22.237,22.378,388231,0
+FIZZ.US,D,20200514,000000,22.069,22.277,21.604,21.994,470465,0
+FIZZ.US,D,20200515,000000,22.334,23.958,22.126,23.259,1420880,0
+FIZZ.US,D,20200518,000000,23.573,24.117,23.1,23.281,530155,0
+FIZZ.US,D,20200519,000000,23.365,23.958,23.104,23.316,358901,0
+FIZZ.US,D,20200520,000000,23.537,24.405,23.537,24.338,410731,0
+FIZZ.US,D,20200521,000000,24.603,24.74,24.028,24.303,403262,0
+FIZZ.US,D,20200522,000000,24.33,24.768,24.179,24.494,250216,0
+FIZZ.US,D,20200526,000000,25.028,25.435,24.895,25.152,625203,0
+FIZZ.US,D,20200527,000000,25.484,26.01,25.032,25.993,414740,0
+FIZZ.US,D,20200528,000000,26.151,26.293,24.948,25.059,553511,0
+FIZZ.US,D,20200529,000000,24.887,25.386,24.217,25.206,690952,0
+FIZZ.US,D,20200601,000000,25.285,25.975,25.045,25.723,707374,0
+FIZZ.US,D,20200602,000000,25.709,25.757,24.946,24.996,462718,0
+FIZZ.US,D,20200603,000000,25.147,25.567,25.042,25.351,758423,0
+FIZZ.US,D,20200604,000000,25.072,25.417,24.917,25.055,352562,0
+FIZZ.US,D,20200605,000000,25.337,25.859,25.059,25.776,409287,0
+FIZZ.US,D,20200608,000000,26.077,26.377,25.629,26.165,453440,0
+FIZZ.US,D,20200609,000000,25.97,26.196,25.552,25.846,437147,0
+FIZZ.US,D,20200610,000000,25.803,26.077,25.426,25.656,350423,0
+FIZZ.US,D,20200611,000000,25.209,25.209,24.515,24.542,636145,0
+FIZZ.US,D,20200612,000000,25.019,25.271,24.396,25.227,426881,0
+FIZZ.US,D,20200615,000000,24.727,26.537,24.581,25.9,710628,0
+FIZZ.US,D,20200616,000000,26.098,26.417,25.528,25.926,382210,0
+FIZZ.US,D,20200617,000000,26.072,28.227,26.059,28.019,1040445,0
+FIZZ.US,D,20200618,000000,28.05,28.283,27.407,27.709,460921,0
+FIZZ.US,D,20200619,000000,27.912,28.973,27.886,28.355,658889,0
+FIZZ.US,D,20200622,000000,28.302,28.35,27.699,27.978,339550,0
+FIZZ.US,D,20200623,000000,28.227,28.841,28.151,28.425,518757,0
+FIZZ.US,D,20200624,000000,28.412,28.412,26.569,26.837,531132,0
+FIZZ.US,D,20200625,000000,26.833,27.319,26.354,27.24,536061,0
+FIZZ.US,D,20200626,000000,27.258,27.673,26.842,27.328,525139,0
+FIZZ.US,D,20200629,000000,27.421,27.776,26.731,27.019,391573,0
+FIZZ.US,D,20200630,000000,27.059,27.384,26.718,26.992,545692,0
+FIZZ.US,D,20200701,000000,27.138,28.337,26.851,28.036,852316,0
+FIZZ.US,D,20200702,000000,30.381,30.462,27.227,28.279,2081654,0
+FIZZ.US,D,20200706,000000,28.562,29.483,28.35,28.647,832178,0
+FIZZ.US,D,20200707,000000,28.398,29.567,28.032,29.208,754494,0
+FIZZ.US,D,20200708,000000,29.178,30.159,29.023,30.129,522467,0
+FIZZ.US,D,20200709,000000,30.044,30.327,28.72,29.009,780320,0
+FIZZ.US,D,20200710,000000,29.182,29.832,28.982,29.801,338439,0
+FIZZ.US,D,20200713,000000,30.054,30.204,29.244,29.266,321089,0
+FIZZ.US,D,20200714,000000,29.155,29.916,28.961,29.903,351054,0
+FIZZ.US,D,20200715,000000,30.08,30.31,29.594,29.641,377595,0
+FIZZ.US,D,20200716,000000,29.531,29.894,29.261,29.641,325387,0
+FIZZ.US,D,20200717,000000,29.801,30.443,29.717,29.801,404266,0
+FIZZ.US,D,20200720,000000,29.805,29.88,29.314,29.355,320063,0
+FIZZ.US,D,20200721,000000,29.5,29.647,29.111,29.172,454967,0
+FIZZ.US,D,20200722,000000,29.283,29.545,29.009,29.523,424528,0
+FIZZ.US,D,20200723,000000,29.5,30.412,29.5,29.726,276471,0
+FIZZ.US,D,20200724,000000,29.638,29.726,29.133,29.703,281527,0
+FIZZ.US,D,20200727,000000,29.867,30.774,29.788,30.412,505157,0
+FIZZ.US,D,20200728,000000,29.987,30.875,29.781,30.292,357446,0
+FIZZ.US,D,20200729,000000,30.474,31.23,30.412,31.027,405492,0
+FIZZ.US,D,20200730,000000,30.398,31.248,30.327,30.796,1454223,0
+FIZZ.US,D,20200731,000000,30.845,31.124,27.753,28.377,1335096,0
+FIZZ.US,D,20200803,000000,28.854,28.854,26.59,26.815,1160725,0
+FIZZ.US,D,20200804,000000,26.953,27.317,26.275,26.802,711224,0
+FIZZ.US,D,20200805,000000,26.886,27.97,26.771,27.779,806556,0
+FIZZ.US,D,20200806,000000,27.713,28.227,27.386,27.925,555698,0
+FIZZ.US,D,20200807,000000,27.89,28.686,27.745,27.943,699956,0
+FIZZ.US,D,20200810,000000,27.961,28.257,26.92,27.112,466693,0
+FIZZ.US,D,20200811,000000,27.249,27.868,26.917,27.394,581093,0
+FIZZ.US,D,20200812,000000,27.63,28.209,27.625,27.842,360135,0
+FIZZ.US,D,20200813,000000,27.837,28.611,27.766,28.457,338427,0
+FIZZ.US,D,20200814,000000,28.417,28.956,28.357,28.594,372921,0
+FIZZ.US,D,20200817,000000,28.603,29.396,28.588,28.903,407671,0
+FIZZ.US,D,20200818,000000,28.926,29.234,28.54,29.2,413090,0
+FIZZ.US,D,20200819,000000,29.274,30.517,29.226,29.783,637867,0
+FIZZ.US,D,20200820,000000,29.638,30.27,29.638,30.248,325710,0
+FIZZ.US,D,20200821,000000,30.097,30.615,29.988,30.5,359153,0
+FIZZ.US,D,20200824,000000,30.774,33.172,30.739,32.601,1373613,0
+FIZZ.US,D,20200825,000000,32.655,33.177,32.132,33.118,512607,0
+FIZZ.US,D,20200826,000000,33.18,34.648,33.034,34.623,851590,0
+FIZZ.US,D,20200827,000000,34.65,35.954,34.136,35.622,1111721,0
+FIZZ.US,D,20200828,000000,35.857,36.503,35.465,36.352,637646,0
+FIZZ.US,D,20200831,000000,36.352,37.533,35.88,35.972,1129050,0
+FIZZ.US,D,20200901,000000,35.737,38.159,35.132,36.835,1374340,0
+FIZZ.US,D,20200902,000000,36.959,37.481,36.529,37.286,609527,0
+FIZZ.US,D,20200903,000000,36.728,37.761,35.392,36.362,1099098,0
+FIZZ.US,D,20200904,000000,36.516,36.626,34.8,35.848,711673,0
+FIZZ.US,D,20200908,000000,35.529,35.529,33.274,33.579,870539,0
+FIZZ.US,D,20200909,000000,34.145,36.414,34.145,36.051,725043,0
+FIZZ.US,D,20200910,000000,34.053,35.406,33.18,34.459,1404007,0
+FIZZ.US,D,20200911,000000,35.119,35.211,34.299,34.318,746178,0
+FIZZ.US,D,20200914,000000,34.699,36.045,34.537,35.901,1031867,0
+FIZZ.US,D,20200915,000000,36.22,36.399,32.681,33.03,1588872,0
+FIZZ.US,D,20200916,000000,33.423,33.548,32.465,32.583,688856,0
+FIZZ.US,D,20200917,000000,32.203,32.508,31.628,31.822,536851,0
+FIZZ.US,D,20200918,000000,32.022,32.425,31.261,31.986,749605,0
+FIZZ.US,D,20200921,000000,31.367,32.26,31.35,31.694,468894,0
+FIZZ.US,D,20200922,000000,31.743,32.143,31.402,32.119,425021,0
+FIZZ.US,D,20200923,000000,32.393,33.028,31.508,31.557,555671,0
+FIZZ.US,D,20200924,000000,31.557,31.858,30.172,30.867,1357195,0
+FIZZ.US,D,20200925,000000,30.694,31.31,30.566,30.991,656772,0
+FIZZ.US,D,20200928,000000,31.358,31.514,30.626,30.69,595381,0
+FIZZ.US,D,20200929,000000,30.774,30.809,30.221,30.314,539972,0
+FIZZ.US,D,20200930,000000,30.394,31.222,30.056,30.084,717383,0
+FIZZ.US,D,20201001,000000,30.42,31.562,30.089,31.53,665693,0
+FIZZ.US,D,20201002,000000,30.902,31.557,30.818,30.947,447088,0
+FIZZ.US,D,20201005,000000,31.071,31.558,31.063,31.389,400367,0
+FIZZ.US,D,20201006,000000,31.27,33.017,31.27,32.831,776075,0
+FIZZ.US,D,20201007,000000,33.433,34.601,33.052,33.84,1919422,0
+FIZZ.US,D,20201008,000000,33.972,34.194,33.341,34.083,492681,0
+FIZZ.US,D,20201009,000000,34.446,35.194,34.211,35.083,584559,0
+FIZZ.US,D,20201012,000000,35.384,35.742,34.778,35.56,618779,0
+FIZZ.US,D,20201013,000000,35.335,36.905,34.827,36.622,677635,0
+FIZZ.US,D,20201014,000000,36.565,37.361,36.273,37.179,383066,0
+FIZZ.US,D,20201015,000000,36.769,37.773,35.932,36.503,527579,0
+FIZZ.US,D,20201016,000000,36.428,37.578,36.428,36.654,727725,0
+FIZZ.US,D,20201019,000000,36.914,37.578,36.829,37.369,533529,0
+FIZZ.US,D,20201020,000000,37.958,39.71,37.945,38.657,1805421,0
+FIZZ.US,D,20201021,000000,38.754,39.308,38.038,38.914,731465,0
+FIZZ.US,D,20201022,000000,39.113,41.319,38.724,39.409,988655,0
+FIZZ.US,D,20201023,000000,39.453,40.229,37.901,38.516,586192,0
+FIZZ.US,D,20201026,000000,38.436,38.516,36.337,36.737,953579,0
+FIZZ.US,D,20201027,000000,36.861,37.856,36.748,37.454,438848,0
+FIZZ.US,D,20201028,000000,36.72,36.914,35.556,35.605,534470,0
+FIZZ.US,D,20201029,000000,35.737,36.136,34.558,35.778,455948,0
+FIZZ.US,D,20201030,000000,35.508,35.508,33.879,34.632,702927,0
+FIZZ.US,D,20201102,000000,35.096,36.206,34.751,35.282,507703,0
+FIZZ.US,D,20201103,000000,35.782,36.431,35.508,35.893,387874,0
+FIZZ.US,D,20201104,000000,36.657,37.268,35.521,35.813,437631,0
+FIZZ.US,D,20201105,000000,36.251,37.038,36.118,36.675,383164,0
+FIZZ.US,D,20201106,000000,36.87,37.1,35.772,36.091,347429,0
+FIZZ.US,D,20201109,000000,36.803,37.348,35.112,35.821,756790,0
+FIZZ.US,D,20201110,000000,35.29,35.954,34.403,35.521,663355,0
+FIZZ.US,D,20201111,000000,35.525,37.967,35.432,37.773,848209,0
+FIZZ.US,D,20201112,000000,37.776,38.577,36.737,38.449,559436,0
+FIZZ.US,D,20201113,000000,38.75,40.336,38.56,40.307,931694,0
+FIZZ.US,D,20201116,000000,40.815,42.178,39.997,42.116,1219389,0
+FIZZ.US,D,20201117,000000,41.705,43.682,41.356,42.873,1173677,0
+FIZZ.US,D,20201118,000000,42.948,43.907,41.28,41.427,1448731,0
+FIZZ.US,D,20201119,000000,41.191,42.562,40.492,42.297,479019,0
+FIZZ.US,D,20201120,000000,42.257,42.658,41.068,41.399,738734,0
+FIZZ.US,D,20201123,000000,42.072,42.67,41.161,42.439,515914,0
+FIZZ.US,D,20201124,000000,43.018,43.018,40.263,42.019,723837,0
+FIZZ.US,D,20201125,000000,42.236,42.722,41.483,42.05,626274,0
+FIZZ.US,D,20201127,000000,42.739,43.572,41.948,41.978,266103,0
+FIZZ.US,D,20201130,000000,42.121,43.734,42.09,43.363,845389,0
+FIZZ.US,D,20201201,000000,43.346,44.333,42.54,43.762,788509,0
+FIZZ.US,D,20201202,000000,43.572,44.242,43.058,43.797,628270,0
+FIZZ.US,D,20201203,000000,45.958,46.005,42.921,44.273,1042397,0
+FIZZ.US,D,20201204,000000,43.915,45.544,43.613,45.389,593812,0
+FIZZ.US,D,20201207,000000,45.224,45.977,44.353,44.499,455585,0
+FIZZ.US,D,20201208,000000,44.24,45.078,43.745,43.877,672816,0
+FIZZ.US,D,20201209,000000,43.905,44.362,40.948,41.424,989258,0
+FIZZ.US,D,20201210,000000,41.443,41.887,40.166,41.438,737562,0
+FIZZ.US,D,20201211,000000,40.609,41.438,38.335,39.743,1717536,0
+FIZZ.US,D,20201214,000000,40.242,40.812,38.156,38.231,754821,0
+FIZZ.US,D,20201215,000000,38.321,39.441,37.994,38.806,817458,0
+FIZZ.US,D,20201216,000000,38.82,40.666,38.82,39.738,1416817,0
+FIZZ.US,D,20201217,000000,40.28,40.604,39.441,40.096,662062,0
+FIZZ.US,D,20201218,000000,40.327,40.524,39.338,39.818,1422372,0
+FIZZ.US,D,20201221,000000,39.568,40.473,38.646,40.374,619529,0
+FIZZ.US,D,20201222,000000,40.501,40.666,39.504,40.553,408667,0
+FIZZ.US,D,20201223,000000,40.675,41.452,40.463,40.722,339416,0
+FIZZ.US,D,20201224,000000,40.515,41.603,40.449,41.377,212534,0
+FIZZ.US,D,20201228,000000,41.862,42.144,40.482,40.943,479495,0
+FIZZ.US,D,20201229,000000,41.16,41.333,40.284,40.586,301167,0
+FIZZ.US,D,20201230,000000,40.878,40.962,40.331,40.393,400355,0
+FIZZ.US,D,20201231,000000,40.435,40.435,38.479,39.978,671185,0
+FIZZ.US,D,20210104,000000,40.556,40.699,39.262,39.903,568876,0
+FIZZ.US,D,20210105,000000,39.823,40.576,39.554,39.573,580282,0
+FIZZ.US,D,20210106,000000,39.578,39.884,38.78,39.121,589439,0
+FIZZ.US,D,20210107,000000,39.145,39.326,37.732,38.179,844219,0
+FIZZ.US,D,20210108,000000,38.368,39.022,37.836,38.886,487737,0
+FIZZ.US,D,20210111,000000,38.74,39.291,37.115,37.388,716069,0
+FIZZ.US,D,20210112,000000,37.586,38.048,36.884,37.134,652155,0
+FIZZ.US,D,20210113,000000,37.158,39.182,36.475,39.036,786020,0
+FIZZ.US,D,20210114,000000,39.121,41.466,38.66,41.315,1277150,0
+FIZZ.US,D,20210115,000000,40.981,41.86,39.893,41.753,1011323,0
+FIZZ.US,D,20210119,000000,42.37,44.993,41.956,43.642,1490472,0
+FIZZ.US,D,20210120,000000,44.122,45.002,43.849,44.546,880682,0
+FIZZ.US,D,20210121,000000,44.729,45.382,44.362,44.616,793113,0
+FIZZ.US,D,20210122,000000,44.428,46.627,44.183,46.354,799248,0
+FIZZ.US,D,20210125,000000,47.089,65.924,47.065,52.461,4649992,0
+FIZZ.US,D,20210126,000000,52.81,61.794,52.475,60.975,2848816,0
+FIZZ.US,D,20210127,000000,64.605,92.496,63.904,85.47,10057570,0
+FIZZ.US,D,20210128,000000,70.633,74.117,65.326,74.009,7070954,0
+FIZZ.US,D,20210129,000000,76.508,91.964,69.248,71.358,3633587,0
+FIZZ.US,D,20210201,000000,71.315,71.631,56.158,61.959,2351060,0
+FIZZ.US,D,20210202,000000,56.685,59.594,55.72,57.264,2362799,0
+FIZZ.US,D,20210203,000000,55.023,61.163,52.377,57.453,2580305,0
+FIZZ.US,D,20210204,000000,58.126,58.272,51.468,52.042,1700871,0
+FIZZ.US,D,20210205,000000,52.833,54.105,50.978,51.491,914741,0
+FIZZ.US,D,20210208,000000,51.779,54.802,49.721,53.902,971526,0
+FIZZ.US,D,20210209,000000,54.011,55.447,53.243,54.736,875585,0
+FIZZ.US,D,20210210,000000,55.287,57.872,53.522,55.112,1367915,0
+FIZZ.US,D,20210211,000000,55.795,56.059,52.315,53.601,1117778,0
+FIZZ.US,D,20210212,000000,54.966,54.966,50.912,51.567,817000,0
+FIZZ.US,D,20210216,000000,51.835,51.835,48.388,49.937,1414536,0
+FIZZ.US,D,20210217,000000,49.565,49.978,47.588,47.823,1076806,0
+FIZZ.US,D,20210218,000000,47.187,49.273,46.618,47.658,744742,0
+FIZZ.US,D,20210219,000000,47.574,48.887,46.965,47.465,974745,0
+FIZZ.US,D,20210222,000000,49.725,49.763,45.44,46.288,974236,0
+FIZZ.US,D,20210223,000000,44.734,46.815,43.642,45.572,993488,0
+FIZZ.US,D,20210224,000000,45.836,48.303,44.527,48.228,1076547,0
+FIZZ.US,D,20210225,000000,50.833,51.59,45.544,45.732,1053217,0
+FIZZ.US,D,20210226,000000,46.432,47.87,44.32,44.885,1673701,0
+FIZZ.US,D,20210301,000000,45.516,47.936,45.516,46.137,772472,0
+FIZZ.US,D,20210302,000000,45.93,46.768,44.97,45.563,576343,0
+FIZZ.US,D,20210303,000000,45.817,46.985,45.026,45.572,605329,0
+FIZZ.US,D,20210304,000000,45.629,49.89,44.621,46.034,2784142,0
+FIZZ.US,D,20210305,000000,46.853,52.287,45.44,51.524,1940419,0
+FIZZ.US,D,20210308,000000,51.326,52.183,48.096,49.82,1184107,0
+FIZZ.US,D,20210309,000000,50.658,53.992,50.582,52.56,1013212,0
+FIZZ.US,D,20210310,000000,53.342,54.745,51.849,52.325,750918,0
+FIZZ.US,D,20210311,000000,52.777,53.455,50.083,51.901,697728,0
+FIZZ.US,D,20210312,000000,50.281,50.931,46.618,47.757,1491044,0
+FIZZ.US,D,20210315,000000,48.049,50.347,47.456,49.434,684900,0
+FIZZ.US,D,20210316,000000,49.631,51.298,48.492,49.396,852919,0
+FIZZ.US,D,20210317,000000,49.066,49.914,47.88,48.972,711463,0
+FIZZ.US,D,20210318,000000,48.153,48.878,46.401,47.136,1098714,0
+FIZZ.US,D,20210319,000000,47.136,48.92,46.749,47.833,868079,0
+FIZZ.US,D,20210322,000000,48.096,48.699,46.975,47.079,657665,0
+FIZZ.US,D,20210323,000000,46.975,47.437,45.45,46.486,893231,0
+FIZZ.US,D,20210324,000000,46.523,46.773,43.924,44.122,971019,0
+FIZZ.US,D,20210325,000000,43.886,46.514,43.557,45.309,764298,0
+FIZZ.US,D,20210326,000000,45.393,46.476,43.251,46.326,1115574,0
+FIZZ.US,D,20210329,000000,46.705,47.635,44.904,45.553,649769,0
+FIZZ.US,D,20210330,000000,45.657,46.288,44.696,45.44,532293,0
+FIZZ.US,D,20210331,000000,45.337,46.74,44.433,46.062,861095,0
+FIZZ.US,D,20210401,000000,46.618,46.787,44.781,45.243,635109,0
+FIZZ.US,D,20210405,000000,45.563,46.999,45.205,45.798,629935,0
+FIZZ.US,D,20210406,000000,45.591,46.952,45.44,45.798,466412,0
+FIZZ.US,D,20210407,000000,45.488,47.107,45.111,46.778,757201,0
+FIZZ.US,D,20210408,000000,46.787,47.319,46.373,46.712,588023,0
+FIZZ.US,D,20210409,000000,46.618,46.853,44.838,45.12,521355,0
+FIZZ.US,D,20210412,000000,45.111,47.625,44.659,47.023,811575,0
+FIZZ.US,D,20210413,000000,46.975,49,46.316,46.495,1254657,0
+FIZZ.US,D,20210414,000000,46.533,47.898,46.458,47.267,561795,0
+FIZZ.US,D,20210415,000000,47.531,48.327,46.91,47.898,471817,0
+FIZZ.US,D,20210416,000000,48.068,50.78,47.479,48.859,1098904,0
+FIZZ.US,D,20210419,000000,48.868,50.385,48.303,50.036,690109,0
+FIZZ.US,D,20210420,000000,50.507,51.407,49.427,50.686,589725,0
+FIZZ.US,D,20210421,000000,50.667,52.014,50.488,51.515,427241,0
+FIZZ.US,D,20210422,000000,51.703,52.108,49.594,50.187,388513,0
+FIZZ.US,D,20210423,000000,50.121,50.441,49.226,49.339,250822,0
+FIZZ.US,D,20210426,000000,49.66,49.678,48.548,49.377,232082,0
+FIZZ.US,D,20210427,000000,49.273,49.377,47.258,47.484,406893,0
+FIZZ.US,D,20210428,000000,47.39,47.531,45.676,46.043,606260,0
+FIZZ.US,D,20210429,000000,46.1,46.476,45.45,45.827,445272,0
+FIZZ.US,D,20210430,000000,45.732,45.958,44.687,45.761,577012,0
+FIZZ.US,D,20210503,000000,45.845,46.509,45.34,45.77,361482,0
+FIZZ.US,D,20210504,000000,45.431,45.742,42.945,43.331,680198,0
+FIZZ.US,D,20210505,000000,43.821,44.273,42.634,44.197,389237,0
+FIZZ.US,D,20210506,000000,44.517,44.781,43.618,44.574,242983,0
+FIZZ.US,D,20210507,000000,44.47,45.045,44.131,44.913,217745,0
+FIZZ.US,D,20210510,000000,44.583,44.762,43.161,43.453,469553,0
+FIZZ.US,D,20210511,000000,42.568,43.844,42.041,43.736,331548,0
+FIZZ.US,D,20210512,000000,43.651,44.16,42.163,42.493,575840,0
+FIZZ.US,D,20210513,000000,42.559,43.689,41.768,42.455,423490,0
+FIZZ.US,D,20210514,000000,42.813,44.104,42.794,43.293,345468,0
+FIZZ.US,D,20210517,000000,43.095,43.67,42.427,42.86,196874,0
+FIZZ.US,D,20210518,000000,42.898,43.453,42.521,42.549,198650,0
+FIZZ.US,D,20210519,000000,41.494,42.398,41.165,42.125,339289,0
+FIZZ.US,D,20210520,000000,42.304,43.425,42.238,43.105,208774,0
+FIZZ.US,D,20210521,000000,43.369,43.613,42.662,43.331,296883,0
+FIZZ.US,D,20210524,000000,43.576,44.781,43.397,43.434,329193,0
+FIZZ.US,D,20210525,000000,43.359,44.452,43.199,44.216,240549,0
+FIZZ.US,D,20210526,000000,44.263,45.535,44.263,45.346,428144,0
+FIZZ.US,D,20210527,000000,45.299,46.561,44.998,45.864,451329,0
+FIZZ.US,D,20210528,000000,45.93,48.35,45.93,47.023,704567,0
+FIZZ.US,D,20210601,000000,46.853,47.347,44.348,44.555,514364,0
+FIZZ.US,D,20210602,000000,44.574,50.121,43.886,49.725,1385864,0
+FIZZ.US,D,20210603,000000,48.981,50.874,46.836,47.484,807942,0
+FIZZ.US,D,20210604,000000,48.021,48.021,46.523,46.872,372616,0
+FIZZ.US,D,20210607,000000,47.107,47.682,45.996,47.569,528953,0
+FIZZ.US,D,20210608,000000,48.369,48.85,46.928,47.569,362176,0
+FIZZ.US,D,20210609,000000,48.021,48.388,46.815,47.032,312212,0
+FIZZ.US,D,20210610,000000,46.834,47.456,45.892,45.94,407258,0
+FIZZ.US,D,20210611,000000,45.874,46.844,45.582,46.476,390455,0
+FIZZ.US,D,20210614,000000,46.561,46.957,45.356,46.09,290864,0
+FIZZ.US,D,20210615,000000,46.382,47.004,44.513,44.885,239799,0
+FIZZ.US,D,20210616,000000,44.875,45.167,43.886,44.367,319037,0
+FIZZ.US,D,20210617,000000,44.339,45.13,44.028,44.753,249153,0
+FIZZ.US,D,20210618,000000,44.48,44.715,43.086,43.095,392898,0
+FIZZ.US,D,20210621,000000,43.453,44.433,43.274,43.783,419872,0
+FIZZ.US,D,20210622,000000,43.604,44.094,42.436,43.66,463284,0
+FIZZ.US,D,20210623,000000,43.434,44.122,43.086,43.821,296030,0
+FIZZ.US,D,20210624,000000,44.113,45.469,43.576,44.404,335955,0
+FIZZ.US,D,20210625,000000,44.273,44.951,43.821,44.621,402842,0
+FIZZ.US,D,20210628,000000,44.734,44.866,43.359,44.612,351893,0
+FIZZ.US,D,20210629,000000,44.678,45.252,44.172,45.045,325990,0
+FIZZ.US,D,20210630,000000,44.809,44.809,43.237,44.48,368416,0
+FIZZ.US,D,20210701,000000,44.423,44.748,43.19,43.19,465023,0
+FIZZ.US,D,20210702,000000,43.463,44.254,42.738,42.803,444681,0
+FIZZ.US,D,20210706,000000,43.142,43.576,42.253,43.274,451412,0
+FIZZ.US,D,20210707,000000,43.029,43.192,41.523,42.257,408170,0
+FIZZ.US,D,20210708,000000,41.786,42.945,41.556,42.756,328464,0
+FIZZ.US,D,20210709,000000,43.077,43.077,42.135,42.474,293866,0
+FIZZ.US,D,20210712,000000,42.493,42.738,41.702,41.937,272448,0
+FIZZ.US,D,20210713,000000,42.022,42.342,41.419,41.796,228136,0
+FIZZ.US,D,20210714,000000,42.05,42.154,41.108,41.155,249541,0
+FIZZ.US,D,20210715,000000,41.184,42.078,40.873,41.617,314241,0
+FIZZ.US,D,20210716,000000,41.664,42.182,41.052,41.174,323568,0
+FIZZ.US,D,20210719,000000,40.788,42.768,40.421,41.862,577581,0
+FIZZ.US,D,20210720,000000,41.862,44.063,41.862,43.416,438744,0
+FIZZ.US,D,20210721,000000,43.5,43.83,41.174,41.4,454996,0
+FIZZ.US,D,20210722,000000,41.654,41.654,40.656,41.042,218558,0
+FIZZ.US,D,20210723,000000,41.042,41.4,40.506,40.75,275291,0
+FIZZ.US,D,20210726,000000,40.713,42.295,40.713,42.097,216729,0
+FIZZ.US,D,20210727,000000,41.984,42.926,41.701,42.813,226072,0
+FIZZ.US,D,20210728,000000,42.747,43.133,42.097,42.69,274582,0
+FIZZ.US,D,20210729,000000,42.851,44.273,42.238,44.226,415924,0
+FIZZ.US,D,20210730,000000,43.896,44.216,42.596,42.738,269433,0
+FIZZ.US,D,20210802,000000,42.709,43.321,42.107,42.822,298413,0
+FIZZ.US,D,20210803,000000,42.907,43.369,42.474,42.86,179687,0
+FIZZ.US,D,20210804,000000,42.822,43.397,40.637,40.948,292651,0
+FIZZ.US,D,20210805,000000,41.212,41.786,41.179,41.466,175831,0
+FIZZ.US,D,20210806,000000,41.589,42.446,41.537,41.636,153431,0
+FIZZ.US,D,20210809,000000,41.607,41.946,41.292,41.881,132671,0
+FIZZ.US,D,20210810,000000,41.862,42.544,41.636,42.436,159658,0
+FIZZ.US,D,20210811,000000,42.389,42.54,41.56,41.692,168347,0
+FIZZ.US,D,20210812,000000,41.523,41.824,41.297,41.673,212893,0
+FIZZ.US,D,20210813,000000,41.739,41.984,41.41,41.532,194925,0
+FIZZ.US,D,20210816,000000,41.419,41.579,40.816,40.929,220563,0
+FIZZ.US,D,20210817,000000,41.179,41.179,39.639,39.846,287477,0
+FIZZ.US,D,20210818,000000,39.988,40.892,39.3,40.345,323831,0
+FIZZ.US,D,20210819,000000,40.006,40.703,40.006,40.336,212935,0
+FIZZ.US,D,20210820,000000,40.261,40.637,39.653,40.006,199025,0
+FIZZ.US,D,20210823,000000,40.053,40.995,39.686,40.506,259027,0
+FIZZ.US,D,20210824,000000,40.75,42.295,40.138,42.191,442088,0
+FIZZ.US,D,20210825,000000,42.012,42.37,41.089,41.815,347764,0
+FIZZ.US,D,20210826,000000,41.994,42.727,41.476,41.777,217040,0
+FIZZ.US,D,20210827,000000,41.749,42.916,41.113,42.502,309672,0
+FIZZ.US,D,20210830,000000,42.512,42.729,41.245,42.446,204779,0
+FIZZ.US,D,20210831,000000,42.69,43.943,42.238,43.839,298008,0
+FIZZ.US,D,20210901,000000,44.047,44.857,42.672,44.423,347181,0
+FIZZ.US,D,20210902,000000,44.499,45.083,43.279,44.254,261293,0
+FIZZ.US,D,20210903,000000,44.197,44.791,43.613,43.726,286516,0
+FIZZ.US,D,20210907,000000,43.745,44.941,43.745,44.395,345803,0
+FIZZ.US,D,20210908,000000,44.659,44.875,43.001,43.463,583950,0
+FIZZ.US,D,20210909,000000,43.058,44.395,42.879,44.065,450406,0
+FIZZ.US,D,20210910,000000,44.894,49.725,44.791,49.49,1462605,0
+FIZZ.US,D,20210913,000000,50.159,52.212,48.737,49.245,744628,0
+FIZZ.US,D,20210914,000000,49.094,49.104,47.512,47.983,472697,0
+FIZZ.US,D,20210915,000000,47.851,49.217,47.089,48.529,752346,0
+FIZZ.US,D,20210916,000000,48.379,48.906,47.032,48.803,303463,0
+FIZZ.US,D,20210917,000000,49.198,49.782,48.341,49.179,679363,0
+FIZZ.US,D,20210920,000000,48.85,49.678,46.231,48.944,449105,0
+FIZZ.US,D,20210921,000000,49.019,51.049,49.019,50.648,335582,0
+FIZZ.US,D,20210922,000000,50.582,51.298,49.405,49.961,370964,0
+FIZZ.US,D,20210923,000000,50.328,50.809,48.661,48.755,291039,0
+FIZZ.US,D,20210924,000000,48.803,49.782,48.793,48.934,232498,0
+FIZZ.US,D,20210927,000000,49.066,49.876,48.508,49.066,287002,0
+FIZZ.US,D,20210928,000000,48.671,49.65,48.181,49.132,294876,0
+FIZZ.US,D,20210929,000000,49.358,50.206,49.273,49.471,156454,0
+FIZZ.US,D,20210930,000000,49.424,50.969,48.793,49.434,396131,0
+FIZZ.US,D,20211001,000000,49.547,50.63,49.311,49.895,288752,0
+FIZZ.US,D,20211004,000000,49.999,50.13,49.434,49.735,196331,0
+FIZZ.US,D,20211005,000000,49.801,51.213,49.801,51.148,295764,0
+FIZZ.US,D,20211006,000000,50.922,51.873,50.573,51.656,314970,0
+FIZZ.US,D,20211007,000000,51.835,52.551,51.28,52.287,319883,0
+FIZZ.US,D,20211008,000000,52.381,52.513,51.044,51.703,292870,0
+FIZZ.US,D,20211011,000000,52.127,52.362,51.251,51.731,147534,0
+FIZZ.US,D,20211012,000000,51.769,52.504,51.411,51.703,241654,0
+FIZZ.US,D,20211013,000000,51.91,52.862,51.345,52.636,210660,0
+FIZZ.US,D,20211014,000000,53.351,53.671,52.871,53.558,217394,0
+FIZZ.US,D,20211015,000000,53.86,53.86,51.957,51.967,276300,0
+FIZZ.US,D,20211018,000000,51.797,53.497,51.204,53.417,235943,0
+FIZZ.US,D,20211019,000000,53.577,53.634,52.598,53.54,136838,0
+FIZZ.US,D,20211020,000000,53.737,54.444,52.759,53.238,151530,0
+FIZZ.US,D,20211021,000000,53.116,53.332,52.758,52.993,117058,0
+FIZZ.US,D,20211022,000000,53.257,53.7,52.89,53.606,137651,0
+FIZZ.US,D,20211025,000000,53.841,54.519,53.643,54.5,188202,0
+FIZZ.US,D,20211026,000000,54.472,54.566,53.606,53.615,172811,0
+FIZZ.US,D,20211027,000000,53.455,53.784,52.315,52.899,139572,0
+FIZZ.US,D,20211028,000000,53.417,53.907,52.419,52.786,167336,0
+FIZZ.US,D,20211029,000000,52.636,53.7,52.636,53.116,175134,0
+FIZZ.US,D,20211101,000000,52.579,54.029,52.165,53.671,184614,0
+FIZZ.US,D,20211102,000000,53.992,56.082,53.575,55.922,272545,0
+FIZZ.US,D,20211103,000000,56.195,60.904,56.035,58.032,616641,0
+FIZZ.US,D,20211104,000000,58.296,58.559,56.676,57.034,251432,0
+FIZZ.US,D,20211105,000000,57.42,58.898,57.42,58.653,231901,0
+FIZZ.US,D,20211108,000000,58.701,59.322,57.476,57.589,165386,0
+FIZZ.US,D,20211109,000000,57.542,58.672,57.24,58.314,160111,0
+FIZZ.US,D,20211110,000000,57.957,59.36,56.996,57.024,252103,0
+FIZZ.US,D,20211111,000000,57.024,59.275,56.949,59.171,204810,0
+FIZZ.US,D,20211112,000000,59.454,60.076,58.978,59.096,161954,0
+FIZZ.US,D,20211115,000000,58.719,59.642,58.465,59.567,150733,0
+FIZZ.US,D,20211116,000000,59.614,60.593,58.588,58.795,216171,0
+FIZZ.US,D,20211117,000000,58.588,59.416,57.957,58.267,187860,0
+FIZZ.US,D,20211118,000000,58.512,58.512,56.431,56.516,235708,0
+FIZZ.US,D,20211119,000000,56.713,57.335,56.148,56.591,195158,0
+FIZZ.US,D,20211122,000000,56.657,57.57,56.045,56.487,199629,0
+FIZZ.US,D,20211123,000000,56.421,56.784,53.634,54.406,277913,0
+FIZZ.US,D,20211124,000000,54.321,54.321,53.012,53.54,188458,0
+FIZZ.US,D,20211126,000000,52.833,53.323,52.287,52.786,181845,0
+FIZZ.US,D,20211129,000000,53.389,53.389,50.997,51.176,212037,0
+FIZZ.US,D,20211130,000000,51.082,51.082,48.718,48.916,425105,0
+FIZZ.US,D,20211201,000000,50.093,50.093,47.889,48.322,333998,0
+FIZZ.US,D,20211202,000000,48.256,48.779,47.522,48.143,249080,0
+FIZZ.US,D,20211203,000000,49.961,50.639,48.454,48.765,282182,0
+FIZZ.US,D,20211206,000000,48.793,49.42,48.313,48.539,312739,0
+FIZZ.US,D,20211207,000000,49.047,50.978,48.642,50.065,349122,0
+FIZZ.US,D,20211208,000000,50.102,50.318,48.652,49.481,361942,0
+FIZZ.US,D,20211209,000000,49.189,50.14,47.964,48.52,404710,0
+FIZZ.US,D,20211210,000000,47.22,48.4,41.6206,48.26,1367608,0
+FIZZ.US,D,20211213,000000,48.25,48.52,45.92,46.73,767644,0
+FIZZ.US,D,20211214,000000,46.53,46.725,45.3135,45.52,456240,0
+FIZZ.US,D,20211215,000000,45.67,46.365,45.13,46.03,270188,0
+FIZZ.US,D,20211216,000000,46.27,47.09,45.69,46.04,259940,0
+FIZZ.US,D,20211217,000000,46.25,47.7,45.73,46.85,876764,0
+FIZZ.US,D,20211220,000000,47.09,47.71,46.4,46.89,267192,0
+FIZZ.US,D,20211221,000000,47.02,47.31,46.33,46.45,225015,0
+FIZZ.US,D,20211222,000000,46.28,47.18,45.53,46.5,275432,0
+FIZZ.US,D,20211223,000000,46.39,46.77,45.88,46.64,166342,0
+FIZZ.US,D,20211227,000000,46.63,47.14,46.29,46.61,163978,0
+FIZZ.US,D,20211228,000000,46.38,46.5109,45.33,45.51,163165,0
+FIZZ.US,D,20211229,000000,45.63,45.99,45.28,45.7,121145,0
+FIZZ.US,D,20211230,000000,45.94,46.15,44.95,45.93,267117,0
+FIZZ.US,D,20211231,000000,45.93,46.02,44.97,45.33,178735,0
+FIZZ.US,D,20220103,000000,45.42,46.66,44.821,46.62,143782,0
+FIZZ.US,D,20220104,000000,46.45,47.39,45.8001,47.11,165941,0
+FIZZ.US,D,20220105,000000,46.99,47.035,45.24,45.38,175541,0
+FIZZ.US,D,20220106,000000,45.16,45.97,44.53,45.08,189551,0
+FIZZ.US,D,20220107,000000,45.12,45.53,44.545,44.8,272264,0
+FIZZ.US,D,20220110,000000,44.81,46.88,44.48,46.01,265936,0
+FIZZ.US,D,20220111,000000,45.91,46.06,44.85,45.67,163666,0
+FIZZ.US,D,20220112,000000,45.85,46.09,44.9101,44.99,187771,0
+FIZZ.US,D,20220113,000000,45.39,45.58,44.66,44.79,130136,0
+FIZZ.US,D,20220114,000000,44.63,45.2,44.29,45.07,210052,0
+FIZZ.US,D,20220118,000000,44.6,44.78,42.59,43.21,276052,0
+FIZZ.US,D,20220119,000000,43.91,43.91,42.72,43.37,194295,0
+FIZZ.US,D,20220120,000000,43.62,44.12,42.75,42.87,178519,0
+FIZZ.US,D,20220121,000000,42.67,43.86,42.51,42.96,177905,0
+FIZZ.US,D,20220124,000000,42.91,43.85,41.94,43.7,223120,0
+FIZZ.US,D,20220125,000000,43.33,44.35,42.92,43.29,185512,0
+FIZZ.US,D,20220126,000000,43.42,43.56,41.745,42.2,161601,0
+FIZZ.US,D,20220127,000000,42.37,43.34,41.3731,41.9,232379,0
+FIZZ.US,D,20220128,000000,41.93,43.42,41.36,43.25,214991,0
+FIZZ.US,D,20220131,000000,43.16,45.1,43.1,44.67,300459,0
+FIZZ.US,D,20220201,000000,44.9,44.9,43.57,44.59,211629,0
+FIZZ.US,D,20220202,000000,44.75,45.52,43.96,44.3,170037,0
+FIZZ.US,D,20220203,000000,44.12,44.56,43.57,43.62,134308,0
+FIZZ.US,D,20220204,000000,43.62,43.875,41.92,42.58,188384,0
+FIZZ.US,D,20220207,000000,42.75,43.24,42.25,42.95,150201,0
+FIZZ.US,D,20220208,000000,42.85,44.99,42.85,44.78,138314,0
+FIZZ.US,D,20220209,000000,44.84,45.5,44.71,45.33,168713,0
+FIZZ.US,D,20220210,000000,44.76,45.425,44.06,44.33,226774,0
+FIZZ.US,D,20220211,000000,44.62,45.4,44.62,45.33,163190,0
+FIZZ.US,D,20220214,000000,45.38,45.65,44.7,45.45,173328,0
+FIZZ.US,D,20220215,000000,45.64,46.33,44.645,44.73,121968,0
+FIZZ.US,D,20220216,000000,44.77,44.77,42.95,43.36,190813,0
+FIZZ.US,D,20220217,000000,43.2,43.66,42.8,43.22,109781,0
+FIZZ.US,D,20220218,000000,43.1,43.35,41.85,42.43,143030,0
+FIZZ.US,D,20220222,000000,42.18,42.781,41.7023,42.33,154671,0
+FIZZ.US,D,20220223,000000,42.58,42.65,40.48,40.51,129459,0
+FIZZ.US,D,20220224,000000,40.1,42.26,39.63,42.22,185961,0
+FIZZ.US,D,20220225,000000,42.4,43.38,42,43.35,132203,0
+FIZZ.US,D,20220228,000000,42.9,44.15,42.89,44.01,178105,0
+FIZZ.US,D,20220301,000000,43.91,44.28,42.57,43.33,154778,0
+FIZZ.US,D,20220302,000000,42.97,44.16,42.01,43.93,104919,0
+FIZZ.US,D,20220303,000000,44.19,44.28,42.8,43.06,125882,0
+FIZZ.US,D,20220304,000000,42.72,42.96,42.34,42.69,110551,0
+FIZZ.US,D,20220307,000000,43.64,43.64,42.55,43.04,207449,0
+FIZZ.US,D,20220308,000000,43.05,43.05,41.31,42.18,159536,0
+FIZZ.US,D,20220309,000000,42.83,44.218,42.83,43.57,186360,0
+FIZZ.US,D,20220310,000000,42.98,43.46,40.29,40.63,221609,0
+FIZZ.US,D,20220311,000000,40.5,42.41,38.38,39.54,327099,0
+FIZZ.US,D,20220314,000000,39.6,39.6,38.1001,39,386717,0
+FIZZ.US,D,20220315,000000,39.35,40.6,39.13,40.51,207759,0
+FIZZ.US,D,20220316,000000,40.76,42.4,40.76,42.07,262803,0
+FIZZ.US,D,20220317,000000,42.08,42.49,41.39,41.54,223086,0
+FIZZ.US,D,20220318,000000,42.62,43.97,41.75,43.87,752435,0
+FIZZ.US,D,20220321,000000,43.59,44.66,42.8,43.19,188601,0
+FIZZ.US,D,20220322,000000,43.04,43.895,42.86,43.48,134923,0
+FIZZ.US,D,20220323,000000,43.22,43.275,41.73,42.5,126142,0
+FIZZ.US,D,20220324,000000,42.74,43.09,42.02,42.59,103779,0
+FIZZ.US,D,20220325,000000,42.52,43.09,42.24,42.61,109929,0
+FIZZ.US,D,20220328,000000,42.53,43.56,42.53,43.46,93742,0
+FIZZ.US,D,20220329,000000,43.49,44.82,43.49,44.74,147032,0
+FIZZ.US,D,20220330,000000,44.53,44.65,43.945,44.17,104135,0
+FIZZ.US,D,20220331,000000,43.96,44.445,43.335,43.5,131625,0
+FIZZ.US,D,20220401,000000,43.52,44.75,43.38,44.68,180829,0
+FIZZ.US,D,20220404,000000,44.97,45.55,44.16,45.43,131817,0
+FIZZ.US,D,20220405,000000,45.39,45.76,45.106,45.55,133223,0
+FIZZ.US,D,20220406,000000,45.23,45.845,45.09,45.47,193223,0
+FIZZ.US,D,20220407,000000,45.5,47.02,45.37,46.71,227930,0
+FIZZ.US,D,20220408,000000,46.83,47.34,45.835,45.93,242298,0
+FIZZ.US,D,20220411,000000,45.54,46.7,45.48,46.6,147892,0
+FIZZ.US,D,20220412,000000,46.96,48.09,46.78,47.85,218646,0
+FIZZ.US,D,20220413,000000,47.86,47.94,45.49,46.22,223841,0
+FIZZ.US,D,20220414,000000,46.48,47.73,46.31,47.34,186929,0
+FIZZ.US,D,20220418,000000,47.64,47.64,45.28,45.37,140858,0
+FIZZ.US,D,20220419,000000,45.16,46.375,45.15,45.99,99688,0
+FIZZ.US,D,20220420,000000,46.38,46.975,46.24,46.61,91211,0
+FIZZ.US,D,20220421,000000,46.47,47.05,45.83,45.92,126101,0
+FIZZ.US,D,20220422,000000,45.92,46.3616,45.02,45.22,96030,0
+FIZZ.US,D,20220425,000000,45.09,46.1899,44.65,46.1,113274,0
+FIZZ.US,D,20220426,000000,45.86,45.86,44.46,44.49,123576,0
+FIZZ.US,D,20220427,000000,44.47,45.9,44.22,44.33,139132,0
+FIZZ.US,D,20220428,000000,44.78,45.68,44.21,45.45,133343,0
+FIZZ.US,D,20220429,000000,45.09,45.28,43.79,44.08,131330,0
+FIZZ.US,D,20220502,000000,44.23,44.66,42.97,43.84,121546,0
+FIZZ.US,D,20220503,000000,43.83,44.16,42.58,43.51,110714,0
+FIZZ.US,D,20220504,000000,43.7,45.18,43.22,45.11,113543,0
+FIZZ.US,D,20220505,000000,44.76,45.69,44.46,45.59,261551,0
+FIZZ.US,D,20220506,000000,45.5,46.34,44.49,45.67,179921,0
+FIZZ.US,D,20220509,000000,45.21,46.29,44.84,45.88,122807,0
+FIZZ.US,D,20220510,000000,46.52,46.9,44.52,46.37,427766,0
+FIZZ.US,D,20220511,000000,46.4,48.71,45.41,46.34,432398,0
+FIZZ.US,D,20220512,000000,46,46.65,44.47,46.64,185002,0
+FIZZ.US,D,20220513,000000,46.98,49.8,46.98,49.63,318969,0
+FIZZ.US,D,20220516,000000,49.63,50.72,47.91,48.28,264494,0
+FIZZ.US,D,20220517,000000,48.68,49.72,48,49.45,288508,0
+FIZZ.US,D,20220518,000000,48.69,49.04,47.69,48.48,797069,0
+FIZZ.US,D,20220519,000000,47.93,48.09,45.035,45.12,694912,0
+FIZZ.US,D,20220520,000000,45.28,45.86,44.59,45.52,335322,0
+FIZZ.US,D,20220523,000000,45.76,46.4475,44.85,46.36,504427,0
+FIZZ.US,D,20220524,000000,45.96,47.72,45.49,47.37,304338,0
+FIZZ.US,D,20220525,000000,47.16,48.23,46.57,47.57,165129,0
+FIZZ.US,D,20220526,000000,48.06,49.81,46.22,48.96,134470,0
+FIZZ.US,D,20220527,000000,49.18,51.2,49.18,50.94,137675,0
+FIZZ.US,D,20220531,000000,50.89,50.935,49.28,49.63,169175,0
+FIZZ.US,D,20220601,000000,49.82,50.375,48.115,48.6,182923,0
+FIZZ.US,D,20220602,000000,48.52,49.46,48.27,49.29,130185,0
+FIZZ.US,D,20220603,000000,48.88,49.89,48.795,48.94,121101,0
+FIZZ.US,D,20220606,000000,49.3,49.72,48.48,48.83,104944,0
+FIZZ.US,D,20220607,000000,48.29,49.99,48.29,49.24,131148,0
+FIZZ.US,D,20220608,000000,48.89,49.225,47.99,48.74,118864,0
+FIZZ.US,D,20220609,000000,48.72,49.1,47.6,47.64,74494,0
+FIZZ.US,D,20220610,000000,46.74,47.43,46.42,46.82,124718,0
+FIZZ.US,D,20220613,000000,46.25,46.99,44.1,44.4,227286,0
+FIZZ.US,D,20220614,000000,44.69,45.29,43.75,44.08,159156,0
+FIZZ.US,D,20220615,000000,44.73,45.81,44.33,45.19,178373,0
+FIZZ.US,D,20220616,000000,44.59,44.59,43.68,43.99,125016,0
+FIZZ.US,D,20220617,000000,44.24,45.02,44.24,44.46,208044,0
+FIZZ.US,D,20220621,000000,45.59,46.23,43.88,45.44,202892,0
+FIZZ.US,D,20220622,000000,45.18,46.56,44.255,45.28,134521,0
+FIZZ.US,D,20220623,000000,45.45,46.65,45.45,46.62,124345,0
+FIZZ.US,D,20220624,000000,47.27,48.86,46.8552,48.64,300970,0
+FIZZ.US,D,20220627,000000,48.92,49.23,47.74,48.9,223128,0
+FIZZ.US,D,20220628,000000,49.11,49.61,47.39,48.14,177400,0
+FIZZ.US,D,20220629,000000,47.87,48.89,47.38,47.98,111222,0
+FIZZ.US,D,20220630,000000,47.23,49.02,46.31,48.94,405444,0
+FIZZ.US,D,20220701,000000,49.13,49.96,48.7585,49.48,170445,0
+FIZZ.US,D,20220705,000000,48.95,50.98,48.54,50.97,267327,0
+FIZZ.US,D,20220706,000000,51.04,51.67,50.06,50.86,171443,0
+FIZZ.US,D,20220707,000000,50.85,50.965,50.2,50.75,150065,0
+FIZZ.US,D,20220708,000000,50.32,50.86,49.505,50.32,122698,0
+FIZZ.US,D,20220711,000000,49.89,50.22,49.14,49.28,120058,0
+FIZZ.US,D,20220712,000000,49.43,49.52,48.13,48.6,119269,0
+FIZZ.US,D,20220713,000000,48.21,48.99,47.73,48.12,117415,0
+FIZZ.US,D,20220714,000000,47.47,49.14,47.22,48.28,89008,0
+FIZZ.US,D,20220715,000000,48.8,48.8,48.01,48.62,115964,0
+FIZZ.US,D,20220718,000000,49.13,49.185,47.42,47.59,150670,0
+FIZZ.US,D,20220719,000000,48,48.745,47.27,48.14,171194,0
+FIZZ.US,D,20220720,000000,48.37,49.55,47.6,49.18,161873,0
+FIZZ.US,D,20220721,000000,49.26,49.64,48.67,49.35,101835,0
+FIZZ.US,D,20220722,000000,49.66,49.66,48.165,48.59,113689,0
+FIZZ.US,D,20220725,000000,48.59,49.58,48.4833,49.26,80207,0
+FIZZ.US,D,20220726,000000,49.36,51.37,48.8801,51.31,146171,0
+FIZZ.US,D,20220727,000000,51.27,51.81,50.03,51.45,174061,0
+FIZZ.US,D,20220728,000000,51.69,52.775,51.23,52.68,98658,0
+FIZZ.US,D,20220729,000000,52.65,54.39,51.92,54.18,194046,0
+FIZZ.US,D,20220801,000000,53.98,54.925,53.69,54.51,114278,0
+FIZZ.US,D,20220802,000000,54.18,54.725,53.649,54.03,108604,0
+FIZZ.US,D,20220803,000000,54.35,54.9,53.57,54.55,89770,0
+FIZZ.US,D,20220804,000000,54.47,54.75,53.99,54.5,84794,0
+FIZZ.US,D,20220805,000000,54.44,54.48,53.27,53.92,131692,0
+FIZZ.US,D,20220808,000000,53.92,55.32,53.73,54.44,111129,0
+FIZZ.US,D,20220809,000000,54.41,54.85,53.7,53.92,136362,0
+FIZZ.US,D,20220810,000000,54.62,54.91,53.9,54.65,95799,0
+FIZZ.US,D,20220811,000000,54.86,55.31,54.5143,54.8,75097,0
+FIZZ.US,D,20220812,000000,55.07,55.79,54.67,55.74,68275,0
+FIZZ.US,D,20220815,000000,55.72,57.12,55.5,55.91,200059,0
+FIZZ.US,D,20220816,000000,55.91,57,55.4,56.88,93644,0
+FIZZ.US,D,20220817,000000,56.85,57.1392,56.26,56.97,80059,0
+FIZZ.US,D,20220818,000000,57,57.65,56.2695,57.6,128028,0
+FIZZ.US,D,20220819,000000,57.44,57.52,55.33,55.66,164122,0
+FIZZ.US,D,20220822,000000,55.18,55.995,54.8368,55.68,140301,0
+FIZZ.US,D,20220823,000000,55.44,55.955,55.0187,55.65,87295,0
+FIZZ.US,D,20220824,000000,55.64,56.39,55.495,56.32,65514,0
+FIZZ.US,D,20220825,000000,56.42,57.3,55.6927,57.25,99699,0
+FIZZ.US,D,20220826,000000,57.01,57.55,56.25,56.48,81579,0
+FIZZ.US,D,20220829,000000,56.09,56.71,55.5805,55.78,79441,0
+FIZZ.US,D,20220830,000000,56.22,56.44,55.15,55.48,107991,0
+FIZZ.US,D,20220831,000000,55.71,56.03,55.16,55.46,101371,0
+FIZZ.US,D,20220901,000000,55.21,55.22,54.15,55.13,113593,0
+FIZZ.US,D,20220902,000000,55.6,55.6,52.82,53.29,111039,0
+FIZZ.US,D,20220906,000000,53.2,53.2,50.87,51.01,243860,0
+FIZZ.US,D,20220907,000000,51.18,51.18,49.4,50.71,205062,0
+FIZZ.US,D,20220908,000000,50.22,51.42,49.11,50.66,207900,0
+FIZZ.US,D,20220909,000000,48.16,49.015,45.2112,46.93,543318,0
+FIZZ.US,D,20220912,000000,46.57,46.57,44.47,45.87,350130,0
+FIZZ.US,D,20220913,000000,45.08,45.1274,42.675,42.91,284219,0
+FIZZ.US,D,20220914,000000,42.93,42.93,41.07,42.08,284008,0
+FIZZ.US,D,20220915,000000,41.92,42.285,41.41,41.89,208700,0
+FIZZ.US,D,20220916,000000,41.74,42.29,41.235,42.21,393415,0
+FIZZ.US,D,20220919,000000,41.81,42.48,41.4,42.28,175243,0
+FIZZ.US,D,20220920,000000,41.79,41.79,40.89,41.32,238031,0
+FIZZ.US,D,20220921,000000,41.66,41.84,40.62,40.62,158339,0
+FIZZ.US,D,20220922,000000,40.44,40.62,40.12,40.33,190923,0
+FIZZ.US,D,20220923,000000,40.14,40.83,39.78,40.56,207310,0
+FIZZ.US,D,20220926,000000,40.5,41.15,40.13,40.39,206597,0
+FIZZ.US,D,20220927,000000,40.65,41.11,39.98,40.29,268822,0
+FIZZ.US,D,20220928,000000,40.32,40.61,39.78,40.21,181572,0
+FIZZ.US,D,20220929,000000,39.93,40.1,38.4,39.08,245648,0
+FIZZ.US,D,20220930,000000,39.26,39.7499,38.47,38.54,323386,0
+FIZZ.US,D,20221003,000000,38.71,39.4,38.57,39.11,141367,0
+FIZZ.US,D,20221004,000000,39.65,40.635,39.65,40.58,190754,0
+FIZZ.US,D,20221005,000000,40.4,40.7,39.67,40.45,153072,0
+FIZZ.US,D,20221006,000000,40.3,40.58,39.68,39.78,150605,0
+FIZZ.US,D,20221007,000000,39.5,39.5,38.78,39,177778,0
+FIZZ.US,D,20221010,000000,39.15,40.48,38.94,40.34,155130,0
+FIZZ.US,D,20221011,000000,40.01,40.675,39.93,40.6,191481,0
+FIZZ.US,D,20221012,000000,40.87,41.805,40.46,41.69,215604,0
+FIZZ.US,D,20221013,000000,41.2,43.1399,41.065,42.78,160409,0
+FIZZ.US,D,20221014,000000,43.22,43.22,41.519,41.82,194328,0
+FIZZ.US,D,20221017,000000,42.41,42.99,42.275,42.45,131546,0
+FIZZ.US,D,20221018,000000,42.71,43.87,42.54,43.11,118826,0
+FIZZ.US,D,20221019,000000,42.77,42.96,41.66,42.37,123319,0
+FIZZ.US,D,20221020,000000,42.28,42.28,40.57,40.57,129971,0
+FIZZ.US,D,20221021,000000,40.6,41.84,40.11,41.62,121823,0
+FIZZ.US,D,20221024,000000,41.87,43.14,41.65,43.01,135815,0
+FIZZ.US,D,20221025,000000,43.11,44,43.04,43.91,95967,0
+FIZZ.US,D,20221026,000000,43.93,44.59,43.61,44.46,75212,0
+FIZZ.US,D,20221027,000000,44.84,45.67,44.69,44.95,87941,0
+FIZZ.US,D,20221028,000000,45.18,46.81,45.02,46.78,107880,0
+FIZZ.US,D,20221031,000000,46.47,48.44,46.47,47.42,155298,0
+FIZZ.US,D,20221101,000000,47.6,47.68,46.76,47.16,100449,0
+FIZZ.US,D,20221102,000000,47.15,48.39,46.78,46.93,118938,0
+FIZZ.US,D,20221103,000000,47.05,47.05,45.36,46.34,213464,0
+FIZZ.US,D,20221104,000000,46.87,47.33,46.07,46.59,113351,0
+FIZZ.US,D,20221107,000000,47.07,47.42,46.39,47.37,230699,0
+FIZZ.US,D,20221108,000000,47.58,47.58,45.74,46.52,111059,0
+FIZZ.US,D,20221109,000000,46.51,46.99,45.92,46.09,82010,0
+FIZZ.US,D,20221110,000000,47.47,48.705,46.54,48.53,134539,0
+FIZZ.US,D,20221111,000000,48.48,48.91,47.495,48.78,98263,0
+FIZZ.US,D,20221114,000000,48.78,49.6,48.17,48.73,126674,0
+FIZZ.US,D,20221115,000000,49.24,51.98,48.67,51.72,198966,0
+FIZZ.US,D,20221116,000000,51.38,54.05,51.35,53.74,214345,0
+FIZZ.US,D,20221117,000000,53.22,53.255,51.25,51.83,140103,0
+FIZZ.US,D,20221118,000000,52.68,52.98,51.55,51.94,146228,0
+FIZZ.US,D,20221121,000000,52.19,53.14,51.73,52.56,112306,0
+FIZZ.US,D,20221122,000000,52.66,52.66,50.53,50.7,158361,0
+FIZZ.US,D,20221123,000000,50.65,51.86,50.65,51.48,75195,0
+FIZZ.US,D,20221125,000000,51.46,51.73,51.09,51.17,49663,0
+FIZZ.US,D,20221128,000000,51.17,51.78,50.56,51.03,130084,0
+FIZZ.US,D,20221129,000000,51.03,51.14,49.91,50.36,78393,0
+FIZZ.US,D,20221130,000000,50.16,51.94,49.76,51.53,161494,0
+FIZZ.US,D,20221201,000000,51.82,52.47,50.61,51.27,122523,0
+FIZZ.US,D,20221202,000000,50.69,51.71,50.54,50.67,101625,0
+FIZZ.US,D,20221205,000000,50.07,50.07,48.72,49.22,106945,0
+FIZZ.US,D,20221206,000000,49.22,50.01,48.96,49.77,123301,0
+FIZZ.US,D,20221207,000000,49.73,50.38,49.23,49.24,81933,0
+FIZZ.US,D,20221208,000000,49.24,49.6658,48.4,48.86,115803,0
+FIZZ.US,D,20221209,000000,50.44,53.98,50.04,50.085,309409,0
+FIZZ.US,D,20221212,000000,50.36,54.14,50.1,52.82,239235,0
+FIZZ.US,D,20221213,000000,53.56,54.115,51.63,51.68,201239,0
+FIZZ.US,D,20221214,000000,51.74,51.74,48.03,48.67,237422,0
+FIZZ.US,D,20221215,000000,48.37,48.88,47.6201,47.8,168093,0
+FIZZ.US,D,20221216,000000,47.48,47.63,46.53,47.13,343214,0
+FIZZ.US,D,20221219,000000,46.96,48.13,46.64,47.37,118159,0
+FIZZ.US,D,20221220,000000,47.36,48.16,47.14,47.79,85523,0
+FIZZ.US,D,20221221,000000,48.13,49.41,47.85,49.15,198086,0
+FIZZ.US,D,20221222,000000,48.85,48.85,47.35,48.09,113336,0
+FIZZ.US,D,20221223,000000,48.12,49.13,48,48.81,110343,0
+FIZZ.US,D,20221227,000000,48.97,49.24,48.1265,48.46,80107,0
+FIZZ.US,D,20221228,000000,48.22,48.9,47.43,47.46,95161,0
+FIZZ.US,D,20221229,000000,47.58,48.47,47.58,47.85,111806,0
+FIZZ.US,D,20221230,000000,47.54,47.75,46.46,46.53,138865,0
+FIZZ.US,D,20230103,000000,46.98,47.55,46.05,46.55,127512,0
+FIZZ.US,D,20230104,000000,44.62,45.52,42.94,45.3,277759,0
+FIZZ.US,D,20230105,000000,44.81,45.08,43.42,43.56,124030,0
+FIZZ.US,D,20230106,000000,43.81,45.59,43.705,45.12,88786,0
+FIZZ.US,D,20230109,000000,45.52,45.739,44.02,44.45,157539,0
+FIZZ.US,D,20230110,000000,44.58,45.2,44.09,44.68,104056,0
+FIZZ.US,D,20230111,000000,44.68,44.93,44.135,44.75,104185,0
+FIZZ.US,D,20230112,000000,44.76,44.89,44.2,44.4,141232,0
+FIZZ.US,D,20230113,000000,44.12,45.31,44.0001,44.91,106942,0
+FIZZ.US,D,20230117,000000,44.76,45.76,44.76,45.23,109798,0
+FIZZ.US,D,20230118,000000,45.29,45.68,42.53,42.81,254964,0
+FIZZ.US,D,20230119,000000,42.71,43.1,42.22,42.26,135179,0
+FIZZ.US,D,20230120,000000,42.71,42.88,42.09,42.83,131442,0
+FIZZ.US,D,20230123,000000,42.75,43.36,42.4694,43.26,113195,0
+FIZZ.US,D,20230124,000000,43.28,44.3,42.92,44.1,80996,0
+FIZZ.US,D,20230125,000000,43.75,44.09,43.27,44.01,58229,0
+FIZZ.US,D,20230126,000000,44.08,44.175,43.51,44.11,66684,0
+FIZZ.US,D,20230127,000000,43.85,43.9613,42.79,43.03,94475,0
+FIZZ.US,D,20230130,000000,42.89,44.07,42.89,43.61,139545,0
+FIZZ.US,D,20230131,000000,44,44.53,43.51,44.2,228460,0
+FIZZ.US,D,20230201,000000,44.2,45.68,44.2,45.18,127769,0
+FIZZ.US,D,20230202,000000,45.1,45.48,44.66,44.88,133980,0
+FIZZ.US,D,20230203,000000,44.66,45.26,44.14,45.08,128113,0
+FIZZ.US,D,20230206,000000,44.97,45.185,44.435,45.06,105215,0
+FIZZ.US,D,20230207,000000,44.71,45.25,43.67,44.37,132455,0
+FIZZ.US,D,20230208,000000,44.07,44.72,43.78,44.15,95187,0
+FIZZ.US,D,20230209,000000,44.39,44.795,43.91,44,91821,0
+FIZZ.US,D,20230210,000000,44,45.07,43.54,44.76,86522,0
+FIZZ.US,D,20230213,000000,44.83,45.78,44.49,45.74,115467,0
+FIZZ.US,D,20230214,000000,45.65,45.65,44.7019,44.91,85006,0
+FIZZ.US,D,20230215,000000,44.67,46.12,44.28,46.08,78717,0
+FIZZ.US,D,20230216,000000,45.54,46.3,44.945,45.68,113437,0
+FIZZ.US,D,20230217,000000,45.84,46.43,45.6,46.17,121820,0
+FIZZ.US,D,20230221,000000,46.12,46.43,45.598,46.02,132141,0
+FIZZ.US,D,20230222,000000,46.26,47.18,46.18,46.74,122981,0
+FIZZ.US,D,20230223,000000,46.81,47.21,46.04,46.63,106195,0
+FIZZ.US,D,20230224,000000,46.29,46.44,45.675,46.32,83264,0
+FIZZ.US,D,20230227,000000,46.38,47.089,46.38,46.92,68251,0
+FIZZ.US,D,20230228,000000,46.68,47.5,46.25,46.65,133310,0
+FIZZ.US,D,20230301,000000,46.64,46.64,45.21,45.79,112355,0
+FIZZ.US,D,20230302,000000,45.71,46.66,45.58,46.59,67501,0
+FIZZ.US,D,20230303,000000,46.62,46.73,46.145,46.47,122346,0
+FIZZ.US,D,20230306,000000,46.31,46.365,45.18,45.57,146964,0
+FIZZ.US,D,20230307,000000,45.42,46.49,45.42,46.27,129396,0
+FIZZ.US,D,20230308,000000,46.26,47.63,45.745,47.55,156967,0
+FIZZ.US,D,20230309,000000,47.68,47.71,46.32,46.33,168559,0
+FIZZ.US,D,20230310,000000,48.63,50.74,46.94,47.38,312074,0
+FIZZ.US,D,20230313,000000,47.47,49.41,47.22,48.62,453881,0
+FIZZ.US,D,20230314,000000,49.765,50.7,49.38,50.66,174886,0
+FIZZ.US,D,20230315,000000,49.9,51.29,49.6708,51.2,175496,0
+FIZZ.US,D,20230316,000000,51,52.27,51,52.02,195259,0
+FIZZ.US,D,20230317,000000,51.84,51.9,50.11,50.24,535844,0
+FIZZ.US,D,20230320,000000,50.48,50.93,50.12,50.5,265642,0
+FIZZ.US,D,20230321,000000,51.01,51.54,50.31,50.61,219546,0
+FIZZ.US,D,20230322,000000,50.7,50.955,49.47,49.5,197374,0
+FIZZ.US,D,20230323,000000,49.61,50.6,49.61,50.41,230096,0
+FIZZ.US,D,20230324,000000,50.41,52.15,50.21,51.96,202624,0
+FIZZ.US,D,20230327,000000,52.37,52.8,52.16,52.49,138156,0
+FIZZ.US,D,20230328,000000,52.48,53.34,52.33,52.51,119058,0
+FIZZ.US,D,20230329,000000,52.78,53.17,52.39,52.91,87748,0
+FIZZ.US,D,20230330,000000,52.98,53.47,51.91,51.95,146217,0
+FIZZ.US,D,20230331,000000,52.46,52.97,52.175,52.72,192127,0
+FIZZ.US,D,20230403,000000,52.74,53.06,52.1,52.78,189193,0
+FIZZ.US,D,20230404,000000,52.78,52.97,51,51.32,173540,0
+FIZZ.US,D,20230405,000000,51.19,51.55,50.795,50.87,117125,0
+FIZZ.US,D,20230406,000000,50.89,51.77,50.84,51.58,119066,0
+FIZZ.US,D,20230410,000000,51.15,52.065,51.15,51.92,138490,0
+FIZZ.US,D,20230411,000000,51.85,52.24,51.095,51.15,90903,0
+FIZZ.US,D,20230412,000000,51.2,51.25,50.29,50.3,89741,0
+FIZZ.US,D,20230413,000000,50.54,50.67,50.13,50.32,102114,0
+FIZZ.US,D,20230414,000000,50.01,50.34,49.03,49.13,154948,0
+FIZZ.US,D,20230417,000000,49.25,49.69,48.7,48.9,154809,0
+FIZZ.US,D,20230418,000000,48.93,49.54,48.72,49.41,153147,0
+FIZZ.US,D,20230419,000000,49.47,50.71,49.08,50.49,245712,0
+FIZZ.US,D,20230420,000000,50.1,51.68,50.1,51.5,144389,0
+FIZZ.US,D,20230421,000000,51.71,52,51.27,51.54,167929,0
+FIZZ.US,D,20230424,000000,51.74,51.99,50.85,51.39,106510,0
+FIZZ.US,D,20230425,000000,51.07,51.39,49.88,49.9,205668,0
+FIZZ.US,D,20230426,000000,49.45,49.84,49.17,49.2,147637,0
+FIZZ.US,D,20230427,000000,49.2,50.01,49.03,49.82,104690,0
+FIZZ.US,D,20230428,000000,49.81,50.465,49.14,49.7,215398,0
+FIZZ.US,D,20230501,000000,49.85,51.65,49.65,51.19,134244,0
+FIZZ.US,D,20230502,000000,50.95,52.12,50.53,51.95,164734,0
+FIZZ.US,D,20230503,000000,52.14,53.75,52.14,53.12,175131,0
+FIZZ.US,D,20230504,000000,52.98,53.82,52.56,53.52,141134,0
+FIZZ.US,D,20230505,000000,53.81,54.03,51.68,52.19,157144,0
+FIZZ.US,D,20230508,000000,51.9,51.955,51.38,51.72,216266,0
+FIZZ.US,D,20230509,000000,51.7,51.73,50.8,51.46,247792,0
+FIZZ.US,D,20230510,000000,51.78,52.13,50.55,51.47,144826,0
+FIZZ.US,D,20230511,000000,51.26,51.81,51.05,51.78,103669,0
+FIZZ.US,D,20230512,000000,51.81,52.425,51.32,52.01,102739,0
+FIZZ.US,D,20230515,000000,52.02,52.1967,51.6,51.72,63046,0
+FIZZ.US,D,20230516,000000,51.55,51.55,50.56,50.81,132828,0
+FIZZ.US,D,20230517,000000,50.96,51.72,50.54,51.59,126029,0
+FIZZ.US,D,20230518,000000,51.19,52.28,51.05,52.23,122798,0
+FIZZ.US,D,20230519,000000,52.53,52.84,51.78,52.11,117930,0
+FIZZ.US,D,20230522,000000,52.03,52.41,50.66,50.93,88956,0
+FIZZ.US,D,20230523,000000,50.84,51.97,50.565,51.41,106426,0
+FIZZ.US,D,20230524,000000,51.44,51.44,50.21,50.23,117853,0
+FIZZ.US,D,20230525,000000,50.05,50.085,49.46,49.87,68762,0
+FIZZ.US,D,20230526,000000,49.71,50.42,49.62,49.99,70328,0
+FIZZ.US,D,20230530,000000,49.72,49.84,49.05,49.17,101009,0
+FIZZ.US,D,20230531,000000,49.2,49.88,48.92,49.42,230039,0
+FIZZ.US,D,20230601,000000,49.35,49.98,48.61,48.69,134554,0
+FIZZ.US,D,20230602,000000,49.04,49.53,48.9,49.4,329232,0
+FIZZ.US,D,20230605,000000,49.04,49.41,47.995,48.41,224507,0
+FIZZ.US,D,20230606,000000,48.22,48.49,47.5,48,243069,0
+FIZZ.US,D,20230607,000000,48,48.73,47.885,48.26,185713,0
+FIZZ.US,D,20230608,000000,48,48.2,47.33,47.5,140498,0
+FIZZ.US,D,20230609,000000,47.45,48,47.1625,47.84,240376,0
+FIZZ.US,D,20230612,000000,47.84,47.95,47.19,47.39,134168,0
+FIZZ.US,D,20230613,000000,47.49,48.27,47.33,47.48,167793,0
+FIZZ.US,D,20230614,000000,47.61,48.155,47.52,47.64,171578,0
+FIZZ.US,D,20230615,000000,47.82,48.075,47.25,47.77,198161,0
+FIZZ.US,D,20230616,000000,48.28,49.67,48.035,49.61,456903,0
+FIZZ.US,D,20230620,000000,49.8,50.36,49.27,50.25,229075,0
+FIZZ.US,D,20230621,000000,50.45,50.7,49.66,49.72,157206,0
+FIZZ.US,D,20230622,000000,49.74,50.54,49.51,50.54,116377,0
+FIZZ.US,D,20230623,000000,50.18,50.72,49.115,49.17,178289,0
+FIZZ.US,D,20230626,000000,48.85,49.4,48.34,49.1,142299,0
+FIZZ.US,D,20230627,000000,49.38,49.57,48.98,49.26,118783,0
+FIZZ.US,D,20230628,000000,49.21,49.21,48.1,48.19,159284,0
+FIZZ.US,D,20230629,000000,48.02,51.13,48.02,48.66,317549,0
+FIZZ.US,D,20230630,000000,48.72,50.78,48.015,48.35,373464,0
+FIZZ.US,D,20230703,000000,48.44,49.525,48.44,49.36,147130,0
+FIZZ.US,D,20230705,000000,49.13,50.34,48.7,50.16,312720,0
+FIZZ.US,D,20230706,000000,49.79,50.53,49.0969,50.48,238444,0
+FIZZ.US,D,20230707,000000,50.48,50.93,49.92,49.96,153464,0
+FIZZ.US,D,20230710,000000,49.96,49.99,48.04,48.23,279243,0
+FIZZ.US,D,20230711,000000,48.5,49.19,48.23,48.97,162003,0
+FIZZ.US,D,20230712,000000,49.33,49.7,48.93,49.04,114766,0
+FIZZ.US,D,20230713,000000,48.98,49.19,48.28,48.82,120431,0
+FIZZ.US,D,20230714,000000,48.56,49.865,48.31,49.77,102597,0
+FIZZ.US,D,20230717,000000,49.44,50.34,49.25,49.81,120381,0
+FIZZ.US,D,20230718,000000,49.96,50.055,49.2,49.56,83141,0
+FIZZ.US,D,20230719,000000,49.65,50.24,49.61,50.17,84712,0
+FIZZ.US,D,20230720,000000,50.18,51.505,49.96,51.47,94819,0
+FIZZ.US,D,20230721,000000,51.72,51.994,51.3,51.42,120429,0
+FIZZ.US,D,20230724,000000,51.47,52.2925,51.055,52.04,157336,0
+FIZZ.US,D,20230725,000000,51.74,52.3599,51.55,51.9,138619,0
+FIZZ.US,D,20230726,000000,51.71,52.99,51.2983,52.96,101039,0
+FIZZ.US,D,20230727,000000,53.06,53.44,52.8,53,135932,0
+FIZZ.US,D,20230728,000000,53.22,54.1799,52.87,52.9,151223,0
+FIZZ.US,D,20230731,000000,52.85,53.33,52.44,52.85,147267,0
+FIZZ.US,D,20230801,000000,52.93,53.125,52.07,52.27,131878,0
+FIZZ.US,D,20230802,000000,52.24,53.6,52.19,53.15,119788,0
+FIZZ.US,D,20230803,000000,53.17,54.02,52.995,53.88,136020,0
+FIZZ.US,D,20230804,000000,53.86,54.31,52.94,53.17,110916,0
+FIZZ.US,D,20230807,000000,53.06,53.92,52.58,53.85,109274,0
+FIZZ.US,D,20230808,000000,53.65,54,52.6797,53.93,112588,0
+FIZZ.US,D,20230809,000000,53.78,54.1,53.25,53.69,114256,0
+FIZZ.US,D,20230810,000000,53.72,54.94,53.72,54.22,131087,0
+FIZZ.US,D,20230811,000000,54.22,55.12,54.205,54.56,121365,0
+FIZZ.US,D,20230814,000000,54.52,55.03,53.94,54.49,106666,0
+FIZZ.US,D,20230815,000000,54.45,54.515,53.76,53.97,84795,0
+FIZZ.US,D,20230816,000000,53.85,54.58,53.81,53.87,65258,0
+FIZZ.US,D,20230817,000000,53.89,54.54,53.825,54.13,103809,0
+FIZZ.US,D,20230818,000000,54.11,54.67,53.21,54.18,241823,0
+FIZZ.US,D,20230821,000000,53.89,54.02,52.58,52.91,173674,0
+FIZZ.US,D,20230822,000000,52.64,52.99,52.14,52.35,128222,0
+FIZZ.US,D,20230823,000000,52.44,53,52.375,52.7,71382,0
+FIZZ.US,D,20230824,000000,52.46,52.91,51.33,51.38,131725,0
+FIZZ.US,D,20230825,000000,51.55,51.84,51.03,51.56,118423,0
+FIZZ.US,D,20230828,000000,51.49,52.21,51.4,51.56,71212,0
+FIZZ.US,D,20230829,000000,51.42,51.95,51.2425,51.68,106043,0
+FIZZ.US,D,20230830,000000,51.55,52.31,51.3,52.21,114354,0
+FIZZ.US,D,20230831,000000,52.21,52.21,51.31,51.31,95977,0
+FIZZ.US,D,20230901,000000,51.27,51.44,48.86,49.01,175940,0
+FIZZ.US,D,20230905,000000,48.64,48.65,45,46.38,283905,0
+FIZZ.US,D,20230906,000000,46.75,48.23,46.55,47.79,344866,0
+FIZZ.US,D,20230907,000000,48.01,48.71,47.61,48,226966,0
+FIZZ.US,D,20230908,000000,47.5,48.5599,45.27,47.14,334167,0
+FIZZ.US,D,20230911,000000,47.39,48.66,47.39,48.64,182659,0
+FIZZ.US,D,20230912,000000,48.6,48.6,47.57,48.03,153742,0
+FIZZ.US,D,20230913,000000,48.02,48.61,47.36,48.48,147112,0
+FIZZ.US,D,20230914,000000,48.58,48.8,47.9,48.39,142853,0
+FIZZ.US,D,20230915,000000,48.46,48.625,46.39,46.64,417410,0
+FIZZ.US,D,20230918,000000,46.85,47.43,46.51,47.09,132513,0
+FIZZ.US,D,20230919,000000,47.09,47.15,46.3,46.8,252934,0
+FIZZ.US,D,20230920,000000,46.89,47.53,46.33,46.45,134782,0
+FIZZ.US,D,20230921,000000,46.23,46.555,45.83,46.45,186515,0
+FIZZ.US,D,20230922,000000,46.56,47.31,46.48,46.78,139653,0
+FIZZ.US,D,20230925,000000,46.46,47.05,46.171,46.24,136003,0
+FIZZ.US,D,20230926,000000,46.07,46.32,45.42,45.5,198092,0
+FIZZ.US,D,20230927,000000,45.4,46.395,45.35,46.08,159431,0
+FIZZ.US,D,20230928,000000,46.18,46.8,45.98,46.61,155835,0
+FIZZ.US,D,20230929,000000,46.76,47.24,46.54,47.02,236504,0
+FIZZ.US,D,20231002,000000,47.02,47.4,46.66,47.38,148845,0
+FIZZ.US,D,20231003,000000,47.34,47.61,46.8,47.22,132287,0
+FIZZ.US,D,20231004,000000,47.31,47.78,46.92,47.28,150277,0
+FIZZ.US,D,20231005,000000,47.4,47.435,46.34,46.38,129381,0
+FIZZ.US,D,20231006,000000,46.18,46.48,45.2879,46.31,144070,0
+FIZZ.US,D,20231009,000000,45.96,47.06,45.655,46.67,105785,0
+FIZZ.US,D,20231010,000000,47.04,47.75,46.5,46.51,142715,0
+FIZZ.US,D,20231011,000000,46.75,46.82,46.03,46.35,88557,0
+FIZZ.US,D,20231012,000000,46.27,46.44,44.61,45.01,140044,0
+FIZZ.US,D,20231013,000000,45.01,45.52,44.6,45.23,122024,0
+FIZZ.US,D,20231016,000000,45.34,46.98,45.34,45.66,127453,0
+FIZZ.US,D,20231017,000000,45.51,46.165,45.31,45.5,156245,0
+FIZZ.US,D,20231018,000000,45.46,45.775,44.88,45.14,122355,0
+FIZZ.US,D,20231019,000000,44.97,45.16,44.15,44.25,189344,0
+FIZZ.US,D,20231020,000000,44.5,44.95,44.04,44.13,149044,0
+FIZZ.US,D,20231023,000000,43.91,44.69,43.7441,44.06,129645,0
+FIZZ.US,D,20231024,000000,44.44,45.3,44.44,45.13,114316,0
+FIZZ.US,D,20231025,000000,45.02,45.61,44.8636,45.27,126728,0
+FIZZ.US,D,20231026,000000,45.55,46,45.46,45.91,98072,0
+FIZZ.US,D,20231027,000000,45.66,45.83,44.8,45.22,112879,0
+FIZZ.US,D,20231030,000000,45.49,45.97,45.241,45.91,85011,0
+FIZZ.US,D,20231031,000000,45.95,46.4,45.68,46.38,101507,0
+FIZZ.US,D,20231101,000000,46.21,46.37,45.7,46.33,133756,0
+FIZZ.US,D,20231102,000000,46.55,48.12,46.47,47.91,150905,0
+FIZZ.US,D,20231103,000000,48,49.665,47.86,49.04,183833,0
+FIZZ.US,D,20231106,000000,48.77,49.855,48.765,49.7,152166,0
+FIZZ.US,D,20231107,000000,49.55,50.18,49.46,49.98,169629,0
+FIZZ.US,D,20231108,000000,50.1,50.17,48.82,48.95,124456,0
+FIZZ.US,D,20231109,000000,48.95,49.23,47.865,48.35,105663,0
+FIZZ.US,D,20231110,000000,48.26,48.65,47.77,48.6,91082,0
+FIZZ.US,D,20231113,000000,48.65,49.28,48.65,48.81,98433,0
+FIZZ.US,D,20231114,000000,49.48,49.82,48.46,48.68,139581,0
+FIZZ.US,D,20231115,000000,48.64,49.23,48.48,48.52,124634,0
+FIZZ.US,D,20231116,000000,48.38,48.52,47.57,47.75,124291,0
+FIZZ.US,D,20231117,000000,47.89,47.97,47.3,47.94,157203,0
+FIZZ.US,D,20231120,000000,48.28,48.28,47.6,47.98,123083,0
+FIZZ.US,D,20231121,000000,48.04,48.65,47.805,48.39,72032,0
+FIZZ.US,D,20231122,000000,48.49,48.97,48.47,48.87,125768,0
+FIZZ.US,D,20231124,000000,48.68,48.89,48.34,48.64,32593,0
+FIZZ.US,D,20231127,000000,48.47,48.47,48,48.27,78442,0
+FIZZ.US,D,20231128,000000,48.05,48.47,47.95,48.32,80338,0
+FIZZ.US,D,20231129,000000,48.32,48.49,47.15,47.34,178982,0
+FIZZ.US,D,20231130,000000,47.38,47.74,46.72,47.54,180693,0
+FIZZ.US,D,20231201,000000,47.5,48.01,47.1,48.01,192472,0
+FIZZ.US,D,20231204,000000,47.9,48.72,47.9,48.55,167042,0
+FIZZ.US,D,20231205,000000,48.33,49.01,48.175,48.98,232080,0
+FIZZ.US,D,20231206,000000,49.27,49.27,48.39,48.85,215956,0
+FIZZ.US,D,20231207,000000,48.84,49.715,48.41,49.33,160265,0
+FIZZ.US,D,20231208,000000,49.08,49.92,46.5,46.58,238026,0
+FIZZ.US,D,20231211,000000,46.57,49.47,46.455,49.43,226291,0
+FIZZ.US,D,20231212,000000,49.84,51.48,49.5,51.4,241372,0
+FIZZ.US,D,20231213,000000,51.4,51.98,50.88,51.96,159630,0
+FIZZ.US,D,20231214,000000,52.54,52.74,49.44,50.97,175188,0
+FIZZ.US,D,20231215,000000,51.24,51.24,49.46,49.46,442169,0
+FIZZ.US,D,20231218,000000,49.35,49.87,49.03,49.71,130952,0
+FIZZ.US,D,20231219,000000,50.07,50.74,49.86,50.36,170525,0
+FIZZ.US,D,20231220,000000,50.24,50.47,49.61,50.01,186768,0
+FIZZ.US,D,20231221,000000,50.37,50.65,49.08,49.45,117407,0
+FIZZ.US,D,20231222,000000,49.83,50.23,49.28,49.34,123605,0
+FIZZ.US,D,20231226,000000,49.2,50,48.96,49.8,97227,0
+FIZZ.US,D,20231227,000000,49.73,50.2,49.4261,49.76,95454,0
+FIZZ.US,D,20231228,000000,49.94,50.09,49.56,49.65,115886,0
+FIZZ.US,D,20231229,000000,49.5,50.11,48.82,49.72,206767,0
+FIZZ.US,D,20240102,000000,49.27,53.3,49.27,53.14,356190,0
+FIZZ.US,D,20240103,000000,53.28,53.58,52.52,53.03,327343,0
+FIZZ.US,D,20240104,000000,53.29,53.5661,52.25,52.38,268110,0
+FIZZ.US,D,20240105,000000,52.07,52.41,50.74,51.42,219804,0
+FIZZ.US,D,20240108,000000,51.69,51.86,50.745,51.05,145315,0
+FIZZ.US,D,20240109,000000,50.66,50.75,50,50.1,152044,0
+FIZZ.US,D,20240110,000000,50.01,50.48,49.63,50.43,136851,0
+FIZZ.US,D,20240111,000000,50.23,50.23,49.53,49.81,169048,0
+FIZZ.US,D,20240112,000000,50.22,50.39,49.93,50.23,131142,0
+FIZZ.US,D,20240116,000000,49.79,49.97,46.55,46.66,445415,0
+FIZZ.US,D,20240117,000000,46.44,48.2,46.19,48.13,215741,0
+FIZZ.US,D,20240118,000000,47.95,48.29,47.84,48.26,113550,0
+FIZZ.US,D,20240119,000000,48.36,48.36,46.819,47,293531,0
+FIZZ.US,D,20240122,000000,47.39,48.46,47.005,47.94,317831,0
+FIZZ.US,D,20240123,000000,48.33,48.33,47.03,47.43,148284,0
+FIZZ.US,D,20240124,000000,47.89,47.89,46.5978,46.62,128072,0
+FIZZ.US,D,20240125,000000,46.9,47.34,46.27,47.3,131530,0
+FIZZ.US,D,20240126,000000,47.55,47.75,46.96,47.17,127072,0
+FIZZ.US,D,20240129,000000,47.2,47.46,46.81,47.46,127395,0
+FIZZ.US,D,20240130,000000,47.3,47.37,46.615,47.1,93105,0
+FIZZ.US,D,20240131,000000,47.04,47.19,46.12,46.24,156750,0
+FIZZ.US,D,20240201,000000,46.28,47.24,46.08,47.22,101913,0
+FIZZ.US,D,20240202,000000,46.78,46.78,46.24,46.58,136804,0
+FIZZ.US,D,20240205,000000,46.28,46.57,45.8633,46.13,96765,0
+FIZZ.US,D,20240206,000000,45.98,46.67,45.885,46.25,104121,0
+FIZZ.US,D,20240207,000000,46.31,46.73,46.07,46.5,90223,0
+FIZZ.US,D,20240208,000000,46.59,47.42,46.59,47.24,146968,0
+FIZZ.US,D,20240209,000000,47.16,48.04,46.64,48.01,136145,0
+FIZZ.US,D,20240212,000000,48.32,49.51,48,49.14,126289,0
+FIZZ.US,D,20240213,000000,48.38,48.64,47.465,48.2,192839,0
+FIZZ.US,D,20240214,000000,48.46,49.86,48.22,49.71,179030,0
+FIZZ.US,D,20240215,000000,49.76,50.59,49.52,50.09,133348,0
+FIZZ.US,D,20240216,000000,50.05,50.175,49.48,49.73,196900,0
+FIZZ.US,D,20240220,000000,49.33,50.61,49.33,50.36,105320,0
+FIZZ.US,D,20240221,000000,50.34,50.71,50.08,50.48,89511,0
+FIZZ.US,D,20240222,000000,50.28,50.28,49.13,50.08,183469,0
+FIZZ.US,D,20240223,000000,49.86,51.11,49.76,51.09,187638,0
+FIZZ.US,D,20240226,000000,50.78,51.35,50.59,50.85,85935,0
+FIZZ.US,D,20240227,000000,50.76,51.64,50.72,51.44,126252,0
+FIZZ.US,D,20240228,000000,51.18,51.48,50.76,51.21,85728,0
+FIZZ.US,D,20240229,000000,51.5,52.9,51.5,52.64,256242,0
+FIZZ.US,D,20240301,000000,52.48,52.48,51.5315,51.62,132104,0
+FIZZ.US,D,20240304,000000,51.71,52.52,51.71,52.11,95466,0
+FIZZ.US,D,20240305,000000,52.28,52.61,51.74,51.85,156624,0
+FIZZ.US,D,20240306,000000,51.95,51.95,50.72,51.14,115642,0
+FIZZ.US,D,20240307,000000,50.87,51.26,49.97,50.46,137843,0
+FIZZ.US,D,20240308,000000,50.46,50.46,47.6,49.84,170619,0
+FIZZ.US,D,20240311,000000,49.6,49.85,47.625,48.58,151597,0
+FIZZ.US,D,20240312,000000,48.5,48.93,47.94,48.19,135675,0
+FIZZ.US,D,20240313,000000,48.27,48.78,47.48,47.79,126863,0
+FIZZ.US,D,20240314,000000,47.83,47.83,47.11,47.27,115529,0
+FIZZ.US,D,20240315,000000,47.01,47.4,46.45,47.08,273354,0
+FIZZ.US,D,20240318,000000,46.88,48.2,46.85,47.79,141100,0
+FIZZ.US,D,20240319,000000,47.87,48.12,47.2,47.49,116192,0
+FIZZ.US,D,20240320,000000,47.5,47.7,46.94,47.66,98198,0
+FIZZ.US,D,20240321,000000,47.84,47.89,47.25,47.52,138991,0
+FIZZ.US,D,20240322,000000,47.45,47.56,46.9801,47.42,88691,0
+FIZZ.US,D,20240325,000000,47.76,47.82,46.94,47.2,77840,0
+FIZZ.US,D,20240326,000000,47.33,47.42,46.5,46.57,101132,0
+FIZZ.US,D,20240327,000000,46.92,47.29,46.49,46.87,90715,0
+FIZZ.US,D,20240328,000000,47.09,47.75,46.79,47.46,164880,0
+FIZZ.US,D,20240401,000000,47.43,50.25,46.73,49.43,383974,0
+FIZZ.US,D,20240402,000000,49.43,50.58,48.87,49.64,241075,0
+FIZZ.US,D,20240403,000000,49.28,49.84,48.86,49.56,206811,0
+FIZZ.US,D,20240404,000000,49.97,50.265,49.13,49.21,133200,0
+FIZZ.US,D,20240405,000000,49.14,49.67,48.7,49.61,104793,0
+FIZZ.US,D,20240408,000000,49.61,49.61,47.98,48.27,107117,0
+FIZZ.US,D,20240409,000000,48.41,48.51,47.66,47.97,121234,0
+FIZZ.US,D,20240410,000000,47.32,47.32,46.4,47.03,126250,0
+FIZZ.US,D,20240411,000000,47.3,47.425,46.59,46.76,101778,0
+FIZZ.US,D,20240412,000000,46.39,46.44,45.94,46.28,99697,0
+FIZZ.US,D,20240415,000000,46.61,46.88,45.7,46.03,118701,0
+FIZZ.US,D,20240416,000000,46.02,46.02,44.62,44.62,127583,0
+FIZZ.US,D,20240417,000000,44.98,45.24,44.715,44.91,129534,0
+FIZZ.US,D,20240418,000000,44.88,45.14,44.425,44.73,145746,0
+FIZZ.US,D,20240419,000000,44.47,45.59,44.47,45.33,112376,0
+FIZZ.US,D,20240422,000000,45.36,45.455,44.63,44.68,149023,0
+FIZZ.US,D,20240423,000000,44.75,45.1,44,44.42,153740,0
+FIZZ.US,D,20240424,000000,44.01,44.68,43.71,44.53,133001,0
+FIZZ.US,D,20240425,000000,44.42,44.55,43.45,43.51,132714,0
+FIZZ.US,D,20240426,000000,43.45,44.3,43.33,43.56,114516,0
+FIZZ.US,D,20240429,000000,43.9,44.0317,43.59,43.72,108692,0
+FIZZ.US,D,20240430,000000,43.71,44.75,43.1401,44.5,272116,0
+FIZZ.US,D,20240501,000000,44.43,45.28,44.2,44.95,174005,0
+FIZZ.US,D,20240502,000000,45.41,47.05,45.1574,46.9,196427,0
+FIZZ.US,D,20240503,000000,46.96,47.18,46.25,46.4,141586,0
+FIZZ.US,D,20240506,000000,46.73,46.7796,45.87,46.28,125579,0
+FIZZ.US,D,20240507,000000,46.26,47.48,46.26,47.38,118089,0
+FIZZ.US,D,20240508,000000,47.12,47.68,47.025,47.33,88615,0
+FIZZ.US,D,20240509,000000,47.43,47.99,47.42,47.88,77976,0
+FIZZ.US,D,20240510,000000,47.73,48.37,47.64,48.12,81583,0
+FIZZ.US,D,20240513,000000,48.26,49.18,48,48.39,135012,0
+FIZZ.US,D,20240514,000000,48.45,49,47.935,48.01,131574,0
+FIZZ.US,D,20240515,000000,48.16,48.37,47.44,47.46,137002,0
+FIZZ.US,D,20240516,000000,47.42,48.01,46.97,47.42,105785,0
+FIZZ.US,D,20240517,000000,47.57,47.57,46.69,46.88,132519,0
+FIZZ.US,D,20240520,000000,46.77,47.1274,46.5,46.73,108364,0
+FIZZ.US,D,20240521,000000,46.68,46.68,46.17,46.23,108523,0
+FIZZ.US,D,20240522,000000,46.25,46.72,46.01,46.15,86155,0
+FIZZ.US,D,20240523,000000,45.96,46.085,45.255,45.46,109812,0
+FIZZ.US,D,20240524,000000,45.71,45.995,45.3936,45.73,102929,0
+FIZZ.US,D,20240528,000000,45.95,46.13,44.54,45.94,148322,0
+FIZZ.US,D,20240529,000000,45.55,45.86,45.3,45.48,81558,0
+FIZZ.US,D,20240530,000000,45.71,45.92,45.3621,45.67,93618,0
+FIZZ.US,D,20240531,000000,45.69,46.32,45.34,46.2,139157,0
+FIZZ.US,D,20240603,000000,46.42,46.78,45.99,46.56,73952,0
+FIZZ.US,D,20240604,000000,46.5,47.12,46.1,46.79,66191,0
+FIZZ.US,D,20240605,000000,46.83,47.14,46.42,47.08,85399,0
+FIZZ.US,D,20240606,000000,46.96,47.8,46.96,47.55,75760,0
+FIZZ.US,D,20240607,000000,47.2,47.84,46.56,46.64,101983,0
+FIZZ.US,D,20240610,000000,46.45,46.74,45.92,46.26,116257,0
+FIZZ.US,D,20240611,000000,46.01,46.47,45.4,46.43,135371,0
+FIZZ.US,D,20240612,000000,47.54,48.3,46.8537,47.38,195233,0
+FIZZ.US,D,20240613,000000,47.4,47.99,46.68,47.89,165397,0
+FIZZ.US,D,20240614,000000,47.9,48.6699,47.35,48.05,175571,0
+FIZZ.US,D,20240617,000000,48.25,49.48,47.855,49.36,231447,0
+FIZZ.US,D,20240618,000000,49.2,50.13,49.12,49.17,320456,0
+FIZZ.US,D,20240620,000000,48.81,49.64,47.88,48.1,388452,0
+FIZZ.US,D,20240621,000000,48.13,48.81,47.52,48.69,547317,0
+FIZZ.US,D,20240624,000000,45.2,45.73,44.43,44.46,259480,0
+FIZZ.US,D,20240625,000000,44.77,44.96,42.85,44.89,377695,0
+FIZZ.US,D,20240626,000000,44.28,44.68,43.62,44.12,199975,0
+FIZZ.US,D,20240627,000000,45.16,51.16,44.81,50.75,885574,0
+FIZZ.US,D,20240628,000000,50.92,52.3,50.2806,51.24,896086,0
+FIZZ.US,D,20240701,000000,51.24,53.05,51.04,52.8,466692,0
+FIZZ.US,D,20240702,000000,53.15,53.48,52.4258,52.84,324853,0
+FIZZ.US,D,20240703,000000,52.92,53.17,51.62,51.63,245357,0
+FIZZ.US,D,20240705,000000,51.39,52.8,51.24,52.63,344484,0
+FIZZ.US,D,20240708,000000,52.56,52.98,52.03,52.21,257719,0
+FIZZ.US,D,20240709,000000,51.97,52.2626,50.415,50.61,227627,0
+FIZZ.US,D,20240710,000000,51,51,49.3,49.85,252746,0
+FIZZ.US,D,20240711,000000,50.36,50.73,49.58,50.11,193213,0
+FIZZ.US,D,20240712,000000,50.35,51.24,50.35,50.83,183944,0
+FIZZ.US,D,20240715,000000,51.18,51.21,50.25,50.44,230575,0
+FIZZ.US,D,20240716,000000,50.84,51.86,50.54,51.79,236607,0
+FIZZ.US,D,20240717,000000,51.45,53.01,51.45,51.56,274578,0
+FIZZ.US,D,20240718,000000,51.61,52.165,51.26,51.35,181433,0
+FIZZ.US,D,20240719,000000,51.51,51.695,50.53,50.7,153939,0
+FIZZ.US,D,20240722,000000,51,51,49.75,49.8,169669,0
+FIZZ.US,D,20240723,000000,49.97,50.83,49.47,49.56,244110,0
+FIZZ.US,D,20240724,000000,49.75,49.77,48.9,48.96,132152,0
+FIZZ.US,D,20240725,000000,49.29,50.175,49.02,49.42,235863,0
+FIZZ.US,D,20240726,000000,49.64,50.05,49.16,49.98,158783,0
+FIZZ.US,D,20240729,000000,49.85,50.17,48.63,48.67,135229,0
+FIZZ.US,D,20240730,000000,48.91,48.91,47.86,48.5,183843,0
+FIZZ.US,D,20240731,000000,48.75,50.02,48.12,48.79,191439,0
+FIZZ.US,D,20240801,000000,49.09,49.56,48,48.61,196149,0
+FIZZ.US,D,20240802,000000,48.01,49.31,48.01,48.95,189258,0
+FIZZ.US,D,20240805,000000,48.02,48.13,46.36,46.6,164764,0
+FIZZ.US,D,20240806,000000,46.5,47.7256,46.5,46.83,194692,0
+FIZZ.US,D,20240807,000000,47.03,47.755,46.325,46.39,144526,0
+FIZZ.US,D,20240808,000000,46.37,47.15,46.34,46.7,163726,0
+FIZZ.US,D,20240809,000000,46.48,47.1325,46.11,46.82,166419,0
+FIZZ.US,D,20240812,000000,46.7,46.76,45.38,45.39,144450,0
+FIZZ.US,D,20240813,000000,45.71,45.819,45.12,45.67,156025,0
+FIZZ.US,D,20240814,000000,45.83,45.9709,45.235,45.43,143257,0
+FIZZ.US,D,20240815,000000,46.02,46.45,45.77,45.97,123453,0
+FIZZ.US,D,20240816,000000,45.97,46.25,45.44,45.92,186701,0
+FIZZ.US,D,20240819,000000,45.87,46.435,45.87,46,93811,0
+FIZZ.US,D,20240820,000000,46,46.08,45.6,45.7,108109,0
+FIZZ.US,D,20240821,000000,45.85,46.03,45.63,45.75,103587,0
+FIZZ.US,D,20240822,000000,45.82,45.9138,44.92,45.17,116554,0
+FIZZ.US,D,20240823,000000,45.57,46.14,45.18,45.84,175024,0
+FIZZ.US,D,20240826,000000,45.99,46.155,45.5,45.56,136802,0
+FIZZ.US,D,20240827,000000,45.54,45.743,45.13,45.13,114469,0
+FIZZ.US,D,20240828,000000,45.2,45.55,44.6401,45.43,206744,0
+FIZZ.US,D,20240829,000000,45.58,45.59,44.96,45,152662,0
+FIZZ.US,D,20240830,000000,45.01,45.4,44.9632,45.16,147953,0
+FIZZ.US,D,20240903,000000,45.05,46.1799,44.95,46.16,255163,0
+FIZZ.US,D,20240904,000000,45.88,46.505,45.6739,46.11,209723,0
+FIZZ.US,D,20240905,000000,46.16,46.36,44.65,44.85,235153,0
+FIZZ.US,D,20240906,000000,44.46,45.19,44.0401,45.05,288076,0
+FIZZ.US,D,20240909,000000,44.63,45.14,43.87,44.82,187155,0
+FIZZ.US,D,20240910,000000,44.49,45.08,44.06,44.62,205747,0
+FIZZ.US,D,20240911,000000,44.39,44.685,43.83,44.34,152645,0
+FIZZ.US,D,20240912,000000,44.55,44.705,43.95,44.35,124405,0
+FIZZ.US,D,20240913,000000,44.64,44.94,44.3,44.49,98184,0
+FIZZ.US,D,20240916,000000,44.68,44.91,43.99,44.51,153333,0
+FIZZ.US,D,20240917,000000,44.82,46.045,44.79,45.65,172022,0
+FIZZ.US,D,20240918,000000,45.5,46.95,45.28,46.27,178890,0
+FIZZ.US,D,20240919,000000,46.97,46.97,45.845,46.71,155971,0
+FIZZ.US,D,20240920,000000,46.71,47.295,46.2217,46.32,560506,0
+FIZZ.US,D,20240923,000000,46.22,46.45,45.88,46.08,136618,0
+FIZZ.US,D,20240924,000000,45.92,46.37,45.57,45.59,134366,0
+FIZZ.US,D,20240925,000000,45.59,46.025,45.02,45.53,156755,0
+FIZZ.US,D,20240926,000000,45.93,46.5,45.68,45.8,154264,0
+FIZZ.US,D,20240927,000000,46.13,47.675,46.13,46.58,170801,0
+FIZZ.US,D,20240930,000000,46.56,47.0632,46.41,46.94,175457,0
+FIZZ.US,D,20241001,000000,46.95,47.37,46.57,47.3,230602,0
+FIZZ.US,D,20241002,000000,47.22,47.22,46.06,46.08,149712,0
+FIZZ.US,D,20241003,000000,45.79,46.2099,44.98,45.21,140469,0
+FIZZ.US,D,20241004,000000,45.45,45.9,44.96,45.34,125743,0
+FIZZ.US,D,20241007,000000,45.23,45.325,44.48,44.86,265910,0
+FIZZ.US,D,20241008,000000,44.75,45,44.28,44.69,142146,0
+FIZZ.US,D,20241009,000000,44.7,45.41,44.425,45,133500,0
+FIZZ.US,D,20241010,000000,44.69,44.985,44.43,44.7,176664,0
+FIZZ.US,D,20241011,000000,44.79,45.3799,44.69,45.21,108161,0
+FIZZ.US,D,20241014,000000,45.25,45.795,45.111,45.7,129309,0
+FIZZ.US,D,20241015,000000,45.59,46.7389,45.59,45.98,154900,0
+FIZZ.US,D,20241016,000000,46.08,46.82,46.08,46.22,121570,0
+FIZZ.US,D,20241017,000000,46.31,46.87,45.88,46.75,112324,0
+FIZZ.US,D,20241018,000000,46.73,46.73,45.595,45.91,131509,0
+FIZZ.US,D,20241021,000000,45.93,46.29,45.61,46.05,107526,0
+FIZZ.US,D,20241022,000000,45.84,46.055,45.23,45.64,59085,0
+FIZZ.US,D,20241023,000000,45.34,45.69,44.95,45.46,105417,0
+FIZZ.US,D,20241024,000000,45.38,46.12,45.38,45.68,87978,0
+FIZZ.US,D,20241025,000000,45.84,46.145,45.28,45.34,71167,0
+FIZZ.US,D,20241028,000000,45.7,45.985,45.59,45.68,78843,0
+FIZZ.US,D,20241029,000000,45.43,45.48,45.06,45.3,77955,0
+FIZZ.US,D,20241030,000000,45.23,45.74,45.11,45.19,76272,0
+FIZZ.US,D,20241031,000000,44.99,45.38,44.9,45.19,121518,0
+FIZZ.US,D,20241101,000000,45.4,45.79,45.2463,45.71,148256,0
+FIZZ.US,D,20241104,000000,45.57,47.815,45.57,47.7,195940,0
+FIZZ.US,D,20241105,000000,47.53,48.16,47.17,47.93,160439,0
+FIZZ.US,D,20241106,000000,49.35,49.83,48.05,48.95,259579,0
+FIZZ.US,D,20241107,000000,48.81,49.71,48.51,48.8,163656,0
+FIZZ.US,D,20241108,000000,48.83,49.54,48.83,49.32,94835,0
+FIZZ.US,D,20241111,000000,49.49,50.4825,49.42,49.72,137028,0
+FIZZ.US,D,20241112,000000,49.5,50.24,49.19,50.03,117254,0
+FIZZ.US,D,20241113,000000,50.16,50.16,49.46,49.62,160640,0
+FIZZ.US,D,20241114,000000,49.81,49.82,48.295,48.56,135062,0
+FIZZ.US,D,20241115,000000,48.86,48.86,47.8,48.21,160250,0
+FIZZ.US,D,20241118,000000,48.18,48.67,46.975,47.32,103688,0
+FIZZ.US,D,20241119,000000,47.15,47.675,46.33,47.34,147806,0
+FIZZ.US,D,20241120,000000,47.32,47.54,46.825,47.39,120915,0
+FIZZ.US,D,20241121,000000,47.43,47.67,46.91,47.52,109772,0
+FIZZ.US,D,20241122,000000,47.83,48.22,47.4,47.87,158424,0
+FIZZ.US,D,20241125,000000,48.22,50.34,48.0173,49.62,215527,0
+FIZZ.US,D,20241126,000000,48.9,49.47,48.47,48.87,146361,0
+FIZZ.US,D,20241127,000000,48.87,49.8,48.87,49.6,135545,0
+FIZZ.US,D,20241129,000000,49.61,49.92,49.315,49.39,86821,0
+FIZZ.US,D,20241202,000000,49.5,50.07,48.66,49.91,178930,0
+FIZZ.US,D,20241203,000000,49.92,50,49.02,49.52,124469,0
+FIZZ.US,D,20241204,000000,49.41,49.84,49.14,49.74,170635,0
+FIZZ.US,D,20241205,000000,49.97,50.51,49.46,49.56,109648,0
+FIZZ.US,D,20241206,000000,45.76,47.4,44.01,46.32,405661,0
+FIZZ.US,D,20241209,000000,47.14,49.95,46.5,48.27,250325,0
+FIZZ.US,D,20241210,000000,48.51,48.51,46.8,47.57,151735,0
+FIZZ.US,D,20241211,000000,47.94,48.5,46.76,46.81,147304,0
+FIZZ.US,D,20241212,000000,46.95,47.345,46.615,46.99,108922,0
+FIZZ.US,D,20241213,000000,46.66,47.2462,46.33,46.69,102028,0
+FIZZ.US,D,20241216,000000,46.74,47.06,46.22,46.39,163092,0
+FIZZ.US,D,20241217,000000,45.95,47.31,45.95,46.52,278168,0
+FIZZ.US,D,20241218,000000,46.83,46.945,45.73,45.85,179196,0
+FIZZ.US,D,20241219,000000,46.04,46.489,45.575,45.9,170088,0
+FIZZ.US,D,20241220,000000,45.58,45.96,45.19,45.37,421557,0
+FIZZ.US,D,20241223,000000,45.31,45.35,44.1675,44.36,140450,0
+FIZZ.US,D,20241224,000000,44.43,44.95,43.9,44.03,69281,0
+FIZZ.US,D,20241226,000000,44.1,44.1,43.55,43.83,119627,0
+FIZZ.US,D,20241227,000000,43.72,44.37,42.81,42.92,134695,0
+FIZZ.US,D,20241230,000000,42.92,43.165,42.29,42.5,181173,0
+FIZZ.US,D,20241231,000000,42.55,42.8,42.18,42.67,162744,0
+FIZZ.US,D,20250102,000000,42.62,42.98,42.1925,42.4,177480,0
+FIZZ.US,D,20250103,000000,42.4,43.16,42.08,43.03,142506,0
+FIZZ.US,D,20250106,000000,43,43.2315,42.355,42.53,197461,0
+FIZZ.US,D,20250107,000000,42.51,43.01,42.49,42.88,215626,0
+FIZZ.US,D,20250108,000000,42.82,43.73,42.69,43.57,145543,0
+FIZZ.US,D,20250110,000000,43.04,43.375,42.1,42.78,179270,0
+FIZZ.US,D,20250113,000000,42.78,43.96,42.62,43.68,197117,0
+FIZZ.US,D,20250114,000000,43.71,43.755,43.12,43.53,140694,0
+FIZZ.US,D,20250115,000000,43.77,43.9,42.67,42.71,170722,0
+FIZZ.US,D,20250116,000000,42.5,43.2,42.29,42.89,205748,0
+FIZZ.US,D,20250117,000000,43.14,43.24,42.48,42.5,196150,0
+FIZZ.US,D,20250121,000000,42.6,43.25,42.42,42.89,300938,0
+FIZZ.US,D,20250122,000000,42.79,42.89,41.975,42.44,148080,0
+FIZZ.US,D,20250123,000000,42.22,42.27,41.76,41.95,171247,0
+FIZZ.US,D,20250124,000000,41.81,42.31,41.625,42.25,190741,0
+FIZZ.US,D,20250127,000000,42.35,43.5,42.25,42.92,165543,0
+FIZZ.US,D,20250128,000000,42.77,43.34,42.37,42.49,156903,0
+FIZZ.US,D,20250129,000000,42.49,42.53,42.14,42.28,133465,0
+FIZZ.US,D,20250130,000000,42.55,42.88,42.01,42.18,136713,0
+FIZZ.US,D,20250131,000000,42.03,42.53,41.81,42.05,184738,0
+FIZZ.US,D,20250203,000000,41.63,42.025,41.06,41.09,169807,0
+FIZZ.US,D,20250204,000000,40.89,41.0624,40.305,40.31,146527,0
+FIZZ.US,D,20250205,000000,40.31,40.53,40.17,40.35,116608,0
+FIZZ.US,D,20250206,000000,40.54,40.83,39.91,40.19,162243,0
+FIZZ.US,D,20250207,000000,39.99,40.41,39.88,40.24,154358,0
+FIZZ.US,D,20250210,000000,40.25,40.8387,40.075,40.26,164669,0
+FIZZ.US,D,20250211,000000,40.21,40.44,39.77,39.87,144886,0
+FIZZ.US,D,20250212,000000,39.5,39.83,39.34,39.51,140526,0
+FIZZ.US,D,20250213,000000,39.73,39.94,39.47,39.62,185267,0
+FIZZ.US,D,20250214,000000,39.72,40.07,39.26,39.5,98927,0
+FIZZ.US,D,20250218,000000,39.32,39.6694,38.7,38.95,196836,0
+FIZZ.US,D,20250219,000000,38.92,39.33,38.68,39.2,143960,0
+FIZZ.US,D,20250220,000000,39.01,39.39,38.96,39.22,122541,0
+FIZZ.US,D,20250221,000000,39.51,40.7,39.46,40.68,363028,0
+FIZZ.US,D,20250224,000000,40.69,41.71,40.69,41,277366,0
+FIZZ.US,D,20250225,000000,41.25,42,41.01,41.92,205778,0
+FIZZ.US,D,20250226,000000,41.7,41.77,40.07,40.21,158174,0
+FIZZ.US,D,20250227,000000,39.65,39.68,38.25,39.58,246539,0
+FIZZ.US,D,20250228,000000,39.85,39.99,39.04,39.83,260849,0
+FIZZ.US,D,20250303,000000,39.71,40.512657,39.59,40.41,198463,0
+FIZZ.US,D,20250304,000000,40.34,41.53,40.18,40.22,193437,0
+FIZZ.US,D,20250305,000000,40.2,40.9416,40.2,40.57,176552,0
+FIZZ.US,D,20250306,000000,40.67,41.46,40.39,41.31,245745,0
+FIZZ.US,D,20250307,000000,41.17,41.85,38.51,40.87,546706,0
+FIZZ.US,D,20250310,000000,40.955,43.04,40.49,42.56,353515,0
+FIZZ.US,D,20250311,000000,42.56,42.56,41.7167,42.12,236272,0
+FIZZ.US,D,20250312,000000,41.84,41.84,40,40.75,218708,0
+FIZZ.US,D,20250313,000000,40.87,41.14,40.47,40.58,186915,0
+FIZZ.US,D,20250314,000000,40.4,40.94,39.95,40.12,153463,0
+FIZZ.US,D,20250317,000000,39.93,41.295,39.93,40.89,184100,0
+FIZZ.US,D,20250318,000000,40.68,41.15,40.125,40.74,193501,0
+FIZZ.US,D,20250319,000000,40.43,40.455,39.1,40.03,197692,0
+FIZZ.US,D,20250320,000000,39.9,40.125,39.54,39.75,101287,0
+FIZZ.US,D,20250321,000000,39.7,39.76,38.9,39.08,445196,0
+FIZZ.US,D,20250324,000000,39.24,40.455,38.97,40.36,237380,0
+FIZZ.US,D,20250325,000000,40,40.26,39.73,40.18,148069,0
+FIZZ.US,D,20250326,000000,40.35,40.645,40.08,40.47,137171,0
+FIZZ.US,D,20250327,000000,40.67,41.46,40.48,41.38,188471,0
+FIZZ.US,D,20250328,000000,41.47,41.93,41.14,41.89,198426,0
+FIZZ.US,D,20250331,000000,41.8,42.45,41.51,41.54,226434,0
+FIZZ.US,D,20250401,000000,41.69,42.35,41.27,42.32,207164,0
+FIZZ.US,D,20250402,000000,42.2,42.2,41.16,41.7,161123,0
+FIZZ.US,D,20250403,000000,41.52,43.15,41.5,41.85,307594,0
+FIZZ.US,D,20250404,000000,41.75,43.165,41.14,42.7,328564,0
+FIZZ.US,D,20250407,000000,41.88,43.02,41.15,42.2,313340,0
+FIZZ.US,D,20250408,000000,42.19,43.02,41.02,41.45,305902,0
+FIZZ.US,D,20250409,000000,41.22,44.4,41.22,42.96,241311,0
+FIZZ.US,D,20250410,000000,42.55,44.285,42.435,43.87,200135,0
+FIZZ.US,D,20250411,000000,44.16,44.6699,43.22,44.23,165504,0
+FIZZ.US,D,20250414,000000,44.01,44.3409,43.61,43.89,132991,0
+FIZZ.US,D,20250415,000000,43.86,43.9,43.18,43.4,161499,0
+FIZZ.US,D,20250416,000000,43.71,43.71,42.855,43.13,164832,0
+FIZZ.US,D,20250417,000000,43.09,43.63,43.07,43.51,167839,0
+FIZZ.US,D,20250421,000000,43.51,43.7,42.9,43.38,180648,0
+FIZZ.US,D,20250422,000000,43.62,44.77,43.37,44.72,174257,0
+FIZZ.US,D,20250423,000000,44.69,44.85,43.66,43.93,159412,0
+FIZZ.US,D,20250424,000000,43.74,44.06,43.16,43.98,129323,0
+FIZZ.US,D,20250425,000000,43.75,43.75,42.66,43.52,142712,0
+FIZZ.US,D,20250428,000000,43.47,43.63,43.075,43.46,127895,0
+FIZZ.US,D,20250429,000000,43.41,43.935,43.13,43.88,177834,0
+FIZZ.US,D,20250430,000000,44,44.75,43.4,44.4,226189,0
+FIZZ.US,D,20250501,000000,44,44,42.985,43.23,137474,0
+FIZZ.US,D,20250502,000000,43.08,43.45,42.88,43.09,129762,0
+FIZZ.US,D,20250505,000000,43.3,43.955,42.29,43.8,212113,0
+FIZZ.US,D,20250506,000000,43.8,44.06,43.225,43.81,211302,0
+FIZZ.US,D,20250507,000000,44,44.32,43.453,43.63,204198,0
+FIZZ.US,D,20250508,000000,43.53,44.049,42.975,43.8,185157,0
+FIZZ.US,D,20250509,000000,43.59,43.89,43.38,43.54,128471,0
+FIZZ.US,D,20250512,000000,43.72,44.09,43.1,43.94,221070,0
+FIZZ.US,D,20250513,000000,44.07,44.2,43.36,43.55,120049,0
+FIZZ.US,D,20250514,000000,43.51,44.105,42.69,43.14,190703,0
+FIZZ.US,D,20250515,000000,43.38,44.55,43.285,44.43,151771,0
+FIZZ.US,D,20250516,000000,44.46,44.94,44.32,44.88,170448,0
+FIZZ.US,D,20250519,000000,44.83,45.2285,44.5,45.01,119384,0
+FIZZ.US,D,20250520,000000,44.87,45.66,44.8,45.6,142162,0
+FIZZ.US,D,20250521,000000,45.36,45.49,44.92,45.32,179281,0
+FIZZ.US,D,20250522,000000,44.98,45.206,44.33,44.36,146499,0
+FIZZ.US,D,20250523,000000,44.23,44.465,43.5,43.95,128679,0
+FIZZ.US,D,20250527,000000,44.24,44.34,43.95,44.22,114725,0
+FIZZ.US,D,20250528,000000,44.07,44.39,43.72,43.97,120934,0
+FIZZ.US,D,20250529,000000,43.96,44.99,43.6203,44.84,100069,0
+FIZZ.US,D,20250530,000000,44.96,45.43,44.69,45.23,213439,0
+FIZZ.US,D,20250602,000000,45.03,45.54,44.4692,45.48,152730,0
+FIZZ.US,D,20250603,000000,45.37,45.93,44.8,45.9,134914,0
+FIZZ.US,D,20250604,000000,45.97,46.36,44.7,45.91,134216,0
+FIZZ.US,D,20250605,000000,45.8,45.97,45.27,45.77,143644,0
+FIZZ.US,D,20250606,000000,46.06,46.55,45.58,46.54,137150,0
+FIZZ.US,D,20250609,000000,46.61,46.99,45.71,46.3,183351,0
+FIZZ.US,D,20250610,000000,46.33,46.625,45.755,46.34,112783,0
+FIZZ.US,D,20250611,000000,46.41,46.41,45.8,45.84,101436,0
+FIZZ.US,D,20250612,000000,45.82,45.82,44.89,45.73,118717,0
+FIZZ.US,D,20250613,000000,45.5,46.35,44.745,44.81,99737,0
+FIZZ.US,D,20250616,000000,44.99,45.325,44.64,44.75,115548,0
+FIZZ.US,D,20250617,000000,44.56,44.84,43.66,43.71,190265,0
+FIZZ.US,D,20250618,000000,43.83,44.26,43.58,44.01,137396,0
+FIZZ.US,D,20250620,000000,44.27,44.932,42.18,42.31,492596,0
+FIZZ.US,D,20250623,000000,42.37,43.51,42.37,43.38,212205,0
+FIZZ.US,D,20250624,000000,43.39,44.255,43.01,43.9,144048,0
+FIZZ.US,D,20250625,000000,43.62,44.01,43.2,43.26,165970,0
+FIZZ.US,D,20250626,000000,43.49,43.81,42.71,42.77,153612,0
+FIZZ.US,D,20250627,000000,42.87,42.995,42.16,42.39,443921,0
+FIZZ.US,D,20250630,000000,42.5,43.435,42.5,43.24,202838,0
+FIZZ.US,D,20250701,000000,43.41,45.605,43.305,45.02,243671,0
+FIZZ.US,D,20250702,000000,45.07,45.085,44.585,44.85,182097,0
+FIZZ.US,D,20250703,000000,45.5,47.875,44.48,46.91,291187,0
+FIZZ.US,D,20250707,000000,46.76,47.8913,46.58,46.65,287023,0
+FIZZ.US,D,20250708,000000,46.49,46.9136,44.435,45.59,280865,0
+FIZZ.US,D,20250709,000000,45.43,45.43,44.33,44.88,192254,0
+FIZZ.US,D,20250710,000000,44.7,45.495,44,44.98,158856,0
+FIZZ.US,D,20250711,000000,44.78,44.78,44.03,44.27,140633,0
+FIZZ.US,D,20250714,000000,44.28,44.32,43.785,44.06,142984,0
+FIZZ.US,D,20250715,000000,44.15,45.185,43.7413,44.96,177565,0
+FIZZ.US,D,20250716,000000,45.07,46.22,44.79,46.15,187895,0
+FIZZ.US,D,20250717,000000,46.48,47.1542,46.192,46.94,208255,0
+FIZZ.US,D,20250718,000000,46.83,47.205,46.22,46.32,182081,0
+FIZZ.US,D,20250721,000000,46.31,46.82,45.8068,46.54,107473,0
+FIZZ.US,D,20250722,000000,46.59,47.57,46.54,47.45,184881,0
+FIZZ.US,D,20250723,000000,47.77,47.78,46.95,47.69,231674,0
+FIZZ.US,D,20250724,000000,47.73,47.85,46.77,46.97,167833,0
+FIZZ.US,D,20250725,000000,47.05,47.32,46.505,46.84,138751,0
+FIZZ.US,D,20250728,000000,46.59,46.98,45.96,46.09,168733,0
+FIZZ.US,D,20250729,000000,46.06,47.11,45.89,46.99,161864,0
+FIZZ.US,D,20250730,000000,46.99,47.445,46.555,46.72,115172,0
+FIZZ.US,D,20250731,000000,46.25,46.29,45.64,45.82,135190,0
+FIZZ.US,D,20250801,000000,46.02,46.425,45.425,46.32,195154,0
+FIZZ.US,D,20250804,000000,46.18,47.15,46.02,47,113617,0
+FIZZ.US,D,20250805,000000,46.85,47.47,46.285,46.39,147925,0
+FIZZ.US,D,20250806,000000,46.38,46.54,45.755,46.19,134943,0
+FIZZ.US,D,20250807,000000,46.43,46.62,45.775,46.4,149700,0
+FIZZ.US,D,20250808,000000,46.41,46.97,45.79,46.43,127505,0
+FIZZ.US,D,20250811,000000,46.43,46.76,45.955,46.1,108611,0
+FIZZ.US,D,20250812,000000,46.17,46.52,45.945,46.33,112406,0
+FIZZ.US,D,20250813,000000,46.21,46.9882,46.115,46.63,200758,0
+FIZZ.US,D,20250814,000000,46.37,46.37,44.98,45.1,121939,0
+FIZZ.US,D,20250815,000000,45.27,45.345,44.71,44.78,218727,0
+FIZZ.US,D,20250818,000000,44.97,45.4613,44.25,44.41,160679,0
+FIZZ.US,D,20250819,000000,44.59,45.095,44.35,44.45,122512,0
+FIZZ.US,D,20250820,000000,44.65,45.25,44.07,44.37,121892,0
+FIZZ.US,D,20250821,000000,44.4,45.1199,44.03,44.87,114469,0
+FIZZ.US,D,20250822,000000,45.13,46.92,45.13,46.75,183478,0
+FIZZ.US,D,20250825,000000,46.58,46.58,43.03,43.37,323807,0
+FIZZ.US,D,20250826,000000,43.26,43.535,42.25,42.46,226719,0
+FIZZ.US,D,20250827,000000,42.39,42.7975,42.02,42.25,157436,0
+FIZZ.US,D,20250828,000000,42.23,43.05,41.8,42.1,127384,0
+FIZZ.US,D,20250829,000000,42.16,42.61,42.01,42.05,129604,0
+FIZZ.US,D,20250902,000000,42.05,42.215,41,41.11,227235,0
+FIZZ.US,D,20250903,000000,40.82,41.349,40.5736,41.27,189021,0
+FIZZ.US,D,20250904,000000,41.19,41.765,40.47,41.33,201372,0
+FIZZ.US,D,20250905,000000,41.22,41.56,39.83,40.01,266148,0
+FIZZ.US,D,20250908,000000,40.11,40.11,39.13,39.74,265570,0
+FIZZ.US,D,20250909,000000,39.74,39.74,39.1869,39.3,194602,0
+FIZZ.US,D,20250910,000000,39.58,39.58,38.665,39.3,260689,0
+FIZZ.US,D,20250911,000000,39.25,40.41,39.24,40.35,329374,0
+FIZZ.US,D,20250912,000000,40.45,40.65,39.14,39.18,337277,0
+FIZZ.US,D,20250915,000000,38.96,39.0713,38.185,38.62,447484,0
+FIZZ.US,D,20250916,000000,38.46,38.61,38.04,38.54,341793,0
+FIZZ.US,D,20250917,000000,38.7,38.87,38.27,38.39,236289,0
+FIZZ.US,D,20250918,000000,38.16,38.81,38.16,38.57,214719,0
+FIZZ.US,D,20250919,000000,38.57,38.57,37.87,38.04,460268,0
+FIZZ.US,D,20250922,000000,37.88,38.27,37.315,37.54,328928,0
+FIZZ.US,D,20250923,000000,37.53,37.765,36.99,37.1,183728,0
+FIZZ.US,D,20250924,000000,37,37.31,36.59,36.71,234541,0
+FIZZ.US,D,20250925,000000,37.02,37.04,36.27,36.54,220022,0
+FIZZ.US,D,20250926,000000,36.54,37.19,36.5,37.09,265448,0
+FIZZ.US,D,20250929,000000,37.1,37.13,36.685,36.87,314676,0
+FIZZ.US,D,20250930,000000,36.94,37.16,36.77,36.92,290872,0
+FIZZ.US,D,20251001,000000,36.84,37.66,36.14,37.6,414319,0
+FIZZ.US,D,20251002,000000,37.44,37.79,36.5,37.71,297111,0
+FIZZ.US,D,20251003,000000,37.71,38,37.19,37.69,191655,0
+FIZZ.US,D,20251006,000000,37.55,37.65,36.77,36.95,207489,0
+FIZZ.US,D,20251007,000000,36.9,37.35,36.41,37.25,270369,0
+FIZZ.US,D,20251008,000000,37.25,37.31,36.525,37.2,180975,0
+FIZZ.US,D,20251009,000000,37.13,37.48,36.6801,37.38,181278,0
+FIZZ.US,D,20251010,000000,37.54,37.68,37.06,37.13,165064,0
+FIZZ.US,D,20251013,000000,37.05,37.155,36.11,36.2,262932,0
+FIZZ.US,D,20251014,000000,36.16,36.33,35.66,36.09,231588,0
+FIZZ.US,D,20251015,000000,36.05,36.16,35.89,36.03,207011,0
+FIZZ.US,D,20251016,000000,36.04,36.845,36.04,36.55,210553,0
+FIZZ.US,D,20251017,000000,36.72,36.95,36.055,36.17,170713,0
+FIZZ.US,D,20251020,000000,36.28,36.76,36.17,36.42,186626,0
+FIZZ.US,D,20251021,000000,36.62,36.65,36.14,36.5,188365,0
+FIZZ.US,D,20251022,000000,36.55,36.55,36.08,36.28,265685,0
+FIZZ.US,D,20251023,000000,36.18,36.7068,35.665,36.13,231282,0
+FIZZ.US,D,20251024,000000,36.2,36.2,35.49,35.86,197386,0
+FIZZ.US,D,20251027,000000,35.94,35.98,34.57,34.81,313674,0
+FIZZ.US,D,20251028,000000,34.81,34.81,33.72,33.75,228382,0
+FIZZ.US,D,20251029,000000,33.57,33.58,32.21,32.47,304108,0
+FIZZ.US,D,20251030,000000,32.48,33.99,32.4,33.62,577052,0
+FIZZ.US,D,20251031,000000,33.28,34.6,33.28,34.27,374313,0
+FIZZ.US,D,20251103,000000,33.82,33.925,32.95,33.28,352232,0
+FIZZ.US,D,20251104,000000,33.43,33.72,33,33.29,252874,0
+FIZZ.US,D,20251105,000000,33.22,33.85,33.18,33.5,225607,0
+FIZZ.US,D,20251106,000000,33.25,33.45,32.66,32.69,1260223,0
+FIZZ.US,D,20251107,000000,32.89,33.485,32.69,32.91,409420,0
+FIZZ.US,D,20251110,000000,32.9,33.215,32.705,32.81,378843,0
+FIZZ.US,D,20251111,000000,33.01,33.76,32.78,33.64,538513,0
+FIZZ.US,D,20251112,000000,33.56,33.83,32.74,32.84,213234,0
+FIZZ.US,D,20251113,000000,32.97,33.115,32.38,32.8,288309,0
+FIZZ.US,D,20251114,000000,32.94,33.35,32.32,33.14,259215,0
+FIZZ.US,D,20251117,000000,33.14,33.41,32.53,32.56,255906,0
+FIZZ.US,D,20251118,000000,32.68,33.71,32.6,33.55,253451,0
+FIZZ.US,D,20251119,000000,33.55,33.74,33.11,33.15,223176,0
+FIZZ.US,D,20251120,000000,33.22,33.645,32.96,33.54,1440094,0
+FIZZ.US,D,20251121,000000,33.62,34.92,33.51,34.28,743496,0
+FIZZ.US,D,20251124,000000,34.28,34.37,33.05,33.43,580613,0
+FIZZ.US,D,20251125,000000,33.68,34.38,33.68,34.14,706528,0
+FIZZ.US,D,20251126,000000,34,34.61,33.98,34.46,341969,0
+FIZZ.US,D,20251128,000000,34.37,34.37,33.68,34.06,278023,0
+FIZZ.US,D,20251201,000000,34.04,35.5,33.905,35.16,457451,0
+FIZZ.US,D,20251202,000000,35.06,35.21,34.43,35.1,456928,0
+FIZZ.US,D,20251203,000000,35.14,35.88,35.0618,35.15,300774,0
+FIZZ.US,D,20251204,000000,35.08,35.3,34.635,34.74,218505,0
+FIZZ.US,D,20251205,000000,34.4,34.4,32.32,33.25,394920,0
+FIZZ.US,D,20251208,000000,33.24,34.1,33.02,33.93,523660,0
+FIZZ.US,D,20251209,000000,33.98,34.58,33.83,34.5,317659,0
+FIZZ.US,D,20251210,000000,34.61,35.75,34.446,35.525,368385,0
+FIZZ.US,D,20251211,000000,35.74,35.905,34.86,34.96,422614,0
+FIZZ.US,D,20251212,000000,34.49,34.94,33.4508,33.85,363256,0
+FIZZ.US,D,20251215,000000,33.98,34.0899,33.21,33.91,452529,0
+FIZZ.US,D,20251216,000000,34.03,34.03,32.855,33.25,463958,0
+FIZZ.US,D,20251217,000000,33.06,33.32,32.53,32.62,358587,0
+FIZZ.US,D,20251218,000000,32.43,32.8225,32.25,32.56,350012,0
+FIZZ.US,D,20251219,000000,32.43,32.73,32.23,32.32,481732,0
+FIZZ.US,D,20251222,000000,32.32,32.65,31.76,32.23,351583,0
+FIZZ.US,D,20251223,000000,32.22,32.22,31.72,31.85,435477,0
+FIZZ.US,D,20251224,000000,31.8,32.27,31.7101,32.25,216583,0
+FIZZ.US,D,20251226,000000,32.16,32.4599,31.81,32.32,288517,0
+FIZZ.US,D,20251229,000000,32.32,32.59,32.1,32.19,285100,0
+FIZZ.US,D,20251230,000000,32.04,32.3,31.85,32.19,261547,0
+FIZZ.US,D,20251231,000000,32.05,32.26,31.82,31.89,234938,0
+FIZZ.US,D,20260102,000000,31.87,31.87,31.42,31.66,416448,0
+FIZZ.US,D,20260105,000000,31.6,31.96,31.21,31.8,476849,0
+FIZZ.US,D,20260106,000000,31.62,32.21,31.45,32.12,351530,0
+FIZZ.US,D,20260107,000000,32.22,32.305,31.76,32,266141,0
+FIZZ.US,D,20260108,000000,31.8,33.05,31.78,32.94,308846,0
+FIZZ.US,D,20260109,000000,32.96,33.405,32.67,33.1,277468,0
+FIZZ.US,D,20260112,000000,33.05,33.175,32.7,32.95,261217,0
+FIZZ.US,D,20260113,000000,32.87,33.03,32.6,32.93,170450,0
+FIZZ.US,D,20260114,000000,32.86,33.58,32.86,33.49,285042,0
+FIZZ.US,D,20260115,000000,33.41,33.642,33.06,33.35,180541,0
+FIZZ.US,D,20260116,000000,33.23,33.78,32.96,33.78,256511,0
+FIZZ.US,D,20260120,000000,33.56,34,33.04,33.5,308185,0
+FIZZ.US,D,20260121,000000,33.48,33.91,32.99,33.91,277968,0
+FIZZ.US,D,20260122,000000,33.87,34.23,33.3311,33.61,370011,0
+FIZZ.US,D,20260123,000000,33.48,33.775,33.24,33.74,176205,0
+FIZZ.US,D,20260126,000000,33.72,33.74,33.09,33.51,207290,0
+FIZZ.US,D,20260127,000000,33.34,33.52,33.01,33.4,161386,0
+FIZZ.US,D,20260128,000000,33.35,33.52,32.9,33.16,226747,0
+FIZZ.US,D,20260129,000000,33.08,34.38,32.815,34,386987,0
+FIZZ.US,D,20260130,000000,33.95,34.29,33.55,34.08,390045,0
+FIZZ.US,D,20260202,000000,34.21,34.65,33.99,34.53,276344,0
+FIZZ.US,D,20260203,000000,34.4,34.99,34.28,34.68,247000,0
+FIZZ.US,D,20260204,000000,35,36.09,34.77,35.46,533149,0
+FIZZ.US,D,20260205,000000,35.63,35.86,35.05,35.22,246233,0
+FIZZ.US,D,20260206,000000,35.14,35.49,34.7,35.3,217531,0
+FIZZ.US,D,20260209,000000,35.3,35.415,34.72,35.14,168825,0
+FIZZ.US,D,20260210,000000,35.12,35.71,34.75,35.38,189650,0
+FIZZ.US,D,20260211,000000,35.32,35.55,35.01,35.4,146389,0
+FIZZ.US,D,20260212,000000,35.5,36.185,34.81,35.85,323160,0
+FIZZ.US,D,20260213,000000,36.06,36.55,35.29,36.35,289917,0
+FIZZ.US,D,20260217,000000,36.51,36.75,36.1,36.67,230598,0
+FIZZ.US,D,20260218,000000,36.67,37.17,36.1974,36.88,257588,0
diff --git a/daily/us/nasdaq stocks/1/fraf.us.txt b/daily/us/nasdaq stocks/1/fraf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6451099e8068aa7cd32d63052b93a327a2f4c422
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fraf.us.txt	
@@ -0,0 +1,1660 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRAF.US,D,20190501,000000,33.0271,33.874,33.0271,33.2251,15292.130693591,0
+FRAF.US,D,20190502,000000,33.7543,33.7543,33.6613,33.6613,7934.2784978352,0
+FRAF.US,D,20190503,000000,33.921,33.9298,33.7514,33.921,42962.633640521,0
+FRAF.US,D,20190506,000000,33.8798,33.921,33.8102,33.8259,5664.2811135375,0
+FRAF.US,D,20190507,000000,33.8328,33.8328,33.281,33.7485,6522.2891136248,0
+FRAF.US,D,20190508,000000,33.6211,33.7485,33.5632,33.7279,6997.713284898,0
+FRAF.US,D,20190509,000000,33.7053,33.7053,33.5731,33.7053,5592.8654654922,0
+FRAF.US,D,20190510,000000,33.7377,33.8798,33.2927,33.8102,11183.690483897,0
+FRAF.US,D,20190513,000000,33.8573,33.8916,33.4868,33.7397,3928.8808660362,0
+FRAF.US,D,20190514,000000,33.0702,33.8328,33.0702,33.6613,7433.3487379744,0
+FRAF.US,D,20190515,000000,33.8798,33.8798,33.0702,33.8328,6758.9809757179,0
+FRAF.US,D,20190516,000000,33.6955,33.7053,33.2506,33.6367,8415.8240103693,0
+FRAF.US,D,20190517,000000,33.5319,33.6613,33.478,33.6613,5093.9761527184,0
+FRAF.US,D,20190520,000000,33.6955,33.6955,33.5319,33.6955,21286.964235223,0
+FRAF.US,D,20190521,000000,33.0613,33.6515,33.0613,33.6515,6101.9570137009,0
+FRAF.US,D,20190522,000000,33.6515,33.6613,33.0613,33.6515,5520.4295939033,0
+FRAF.US,D,20190523,000000,33.6613,33.6613,33.4534,33.4534,5884.6493989345,0
+FRAF.US,D,20190524,000000,33.1515,33.921,33.0565,33.921,4774.6461836015,0
+FRAF.US,D,20190528,000000,33.3996,33.478,33.3996,33.478,4422.6690610924,0
+FRAF.US,D,20190529,000000,33.2251,33.5731,33.1388,33.5652,7494.5621505847,0
+FRAF.US,D,20190530,000000,33.4868,33.4868,33.0525,33.3996,6756.9405286309,0
+FRAF.US,D,20190531,000000,33.2241,33.3123,33.0525,33.0525,8162.8085715802,0
+FRAF.US,D,20190603,000000,33.0525,33.3123,33.0006,33.2956,6071.3503073958,0
+FRAF.US,D,20190604,000000,32.9212,33.2956,32.9212,33.1839,14864.657028862,0
+FRAF.US,D,20190605,000000,33.2878,33.2956,33.0525,33.0525,6195.8175797034,0
+FRAF.US,D,20190606,000000,33.921,33.921,30.956,33.2251,9901.269489712,0
+FRAF.US,D,20190607,000000,33.2878,33.2878,33.0525,33.2251,9203.4365859549,0
+FRAF.US,D,20190610,000000,33.3035,33.921,32.1842,33.6613,35800.664365119,0
+FRAF.US,D,20190611,000000,33.3996,33.7936,32.5997,33.7936,15736.948158558,0
+FRAF.US,D,20190612,000000,33.6367,33.9132,33.4534,33.9132,23024.404929811,0
+FRAF.US,D,20190613,000000,33.7053,33.8328,33.5995,33.7053,15187.047668609,0
+FRAF.US,D,20190614,000000,33.7485,33.7485,33.4995,33.7053,15154.400515218,0
+FRAF.US,D,20190617,000000,33.4623,33.8259,33.4623,33.7485,71499.306375889,0
+FRAF.US,D,20190618,000000,26.999,33.87,23.336,33.87,40858.932693816,0
+FRAF.US,D,20190619,000000,33.8798,34.4101,33.7603,34.0014,68308.047131807,0
+FRAF.US,D,20190620,000000,34.3141,34.3483,33.4868,33.4868,42523.937516814,0
+FRAF.US,D,20190621,000000,33.774,34.071,32.2518,32.2518,125750.71352529,0
+FRAF.US,D,20190624,000000,32.635,33.3074,32.0802,32.3478,50517.388980173,0
+FRAF.US,D,20190625,000000,32.7928,33.3996,31.3471,31.747,31803.428521668,0
+FRAF.US,D,20190626,000000,31.7303,32.1842,31.5568,32.1047,26466.639165596,0
+FRAF.US,D,20190627,000000,31.643,33.975,31.643,32.5909,23468.202171236,0
+FRAF.US,D,20190628,000000,32.635,34.0014,31.796,33.1565,568083.93416485,0
+FRAF.US,D,20190701,000000,33.2437,33.2437,31.3911,32.9918,32865.481230457,0
+FRAF.US,D,20190702,000000,32.8477,33.4358,32.8477,33.2712,16864.295174131,0
+FRAF.US,D,20190703,000000,33.478,33.5034,32.7212,33.4956,16873.477186023,0
+FRAF.US,D,20190705,000000,33.3574,33.4074,32.6085,33.3123,5586.7441242311,0
+FRAF.US,D,20190708,000000,33.4358,34.2709,33.0967,34.2523,22204.145200834,0
+FRAF.US,D,20190709,000000,34.1386,34.2709,33.6917,33.9063,10395.057684769,0
+FRAF.US,D,20190710,000000,33.2251,33.7485,32.7114,32.9036,14597.358460463,0
+FRAF.US,D,20190711,000000,32.9124,33.0339,32.5654,32.9918,26677.825439102,0
+FRAF.US,D,20190712,000000,33.0006,33.0006,32.2518,32.3674,16284.80820142,0
+FRAF.US,D,20190715,000000,32.4693,32.6085,31.8871,32.1842,11448.948605209,0
+FRAF.US,D,20190716,000000,32.0606,32.7928,31.9047,32.0959,11760.116785978,0
+FRAF.US,D,20190717,000000,32.4449,32.4449,31.8783,31.8783,5078.6727995658,0
+FRAF.US,D,20190718,000000,31.7382,31.7568,31.4696,31.7382,20135.131854606,0
+FRAF.US,D,20190719,000000,31.548,31.7382,31.548,31.7382,5062.3492228698,0
+FRAF.US,D,20190722,000000,31.747,31.747,31.2873,31.7224,7155.8479341412,0
+FRAF.US,D,20190723,000000,31.5832,31.7911,31.5392,31.5832,12131.478155813,0
+FRAF.US,D,20190724,000000,31.747,31.747,31.5912,31.599,2961.7089467938,0
+FRAF.US,D,20190725,000000,31.747,31.747,31.4441,31.5832,6088.6941076354,0
+FRAF.US,D,20190726,000000,31.0784,31.6254,30.9403,31.6254,6216.2220505735,0
+FRAF.US,D,20190729,000000,31.7126,31.747,31.3813,31.7382,11290.813955965,0
+FRAF.US,D,20190730,000000,31.7382,31.7382,31.0686,31.7382,7013.0166380505,0
+FRAF.US,D,20190731,000000,31.599,31.747,31.4343,31.747,18711.920011417,0
+FRAF.US,D,20190801,000000,31.7813,31.7813,31.4147,31.4941,8356.6510448461,0
+FRAF.US,D,20190802,000000,31.4147,31.747,31.4069,31.7382,7162.9894989457,0
+FRAF.US,D,20190805,000000,31.1765,31.7028,30.7139,30.906,8921.8548879476,0
+FRAF.US,D,20190806,000000,31.448,31.747,31.2549,31.747,6057.0671777867,0
+FRAF.US,D,20190807,000000,31.5725,31.5725,31.2304,31.2304,3155.5514200597,0
+FRAF.US,D,20190808,000000,31.5725,31.9567,31.2471,31.2471,6034.6222598296,0
+FRAF.US,D,20190809,000000,31.2921,31.8793,31.0276,31.3519,5305.1624262239,0
+FRAF.US,D,20190812,000000,30.7913,31.3187,30.7913,31.2226,4410.4263785703,0
+FRAF.US,D,20190813,000000,31.1344,31.1344,30.5629,30.6521,5328.6275677245,0
+FRAF.US,D,20190814,000000,30.1865,30.4247,29.52,29.6171,7421.1060554524,0
+FRAF.US,D,20190815,000000,29.7053,30.6953,29.6101,30.4346,2983.1336412074,0
+FRAF.US,D,20190816,000000,30.6364,31.4755,30.3286,30.4346,6770.2034346964,0
+FRAF.US,D,20190819,000000,30.5629,31.5598,29.9513,30.854,6475.3588306236,0
+FRAF.US,D,20190820,000000,30.3492,30.5815,29.817,30.1257,5605.1081480142,0
+FRAF.US,D,20190821,000000,30.0728,30.0728,28.4163,28.678,8834.1156632062,0
+FRAF.US,D,20190822,000000,28.4497,28.7408,28.284,28.3536,5424.5285808139,0
+FRAF.US,D,20190823,000000,28.2487,28.9162,28.2487,28.9162,2603.6104830237,0
+FRAF.US,D,20190826,000000,27.9243,29.1113,27.8429,28.9583,5058.2683286957,0
+FRAF.US,D,20190827,000000,28.0644,28.8015,27.7233,27.9596,3411.6275294793,0
+FRAF.US,D,20190828,000000,27.9066,28.2987,27.7135,27.8801,7291.5376654273,0
+FRAF.US,D,20190829,000000,27.9243,27.9311,27.4068,27.595,5121.522188393,0
+FRAF.US,D,20190830,000000,27.3626,27.7106,27.3263,27.6949,5970.3481765888,0
+FRAF.US,D,20190903,000000,27.4068,27.9498,27.4068,27.5988,2842.3427922038,0
+FRAF.US,D,20190904,000000,27.494,27.9498,27.494,27.7919,10367.511649094,0
+FRAF.US,D,20190905,000000,27.7919,28.6438,27.5018,27.6351,8029.1592873811,0
+FRAF.US,D,20190906,000000,27.3813,27.5469,27.3813,27.5018,3230.0277387355,0
+FRAF.US,D,20190909,000000,27.5018,28.4497,27.5018,28.4497,2903.5562048141,0
+FRAF.US,D,20190910,000000,28.2389,28.2389,27.7655,27.8105,2984.1538647509,0
+FRAF.US,D,20190911,000000,27.8625,28.0644,27.8625,28.0644,6283.5568044448,0
+FRAF.US,D,20190912,000000,27.7821,29.1701,27.7821,29.1701,14586.136001485,0
+FRAF.US,D,20190913,000000,29.0123,30.0111,28.7662,29.817,6276.4152396402,0
+FRAF.US,D,20190916,000000,29.6171,31.1344,28.9505,30.7227,10414.441932095,0
+FRAF.US,D,20190917,000000,31.1246,31.4676,30.7227,30.9403,11071.465894112,0
+FRAF.US,D,20190918,000000,30.4845,30.8442,29.817,30.5629,22959.110623028,0
+FRAF.US,D,20190919,000000,30.3698,31.0118,29.3583,30.3188,11593.820348387,0
+FRAF.US,D,20190920,000000,30.2493,31.5117,30.1777,31.4147,34910.00921164,0
+FRAF.US,D,20190923,000000,30.9148,31.5186,30.906,31.5186,9733.9528285773,0
+FRAF.US,D,20190924,000000,30.6178,31.2833,30.6178,30.8697,9295.2567048703,0
+FRAF.US,D,20190925,000000,31.5627,31.5627,31.3098,31.3971,2089.4178170974,0
+FRAF.US,D,20190926,000000,31.5039,31.5725,30.063,31.5039,8816.7718629667,0
+FRAF.US,D,20190927,000000,31.6509,31.6509,30.9324,30.9324,1494.6274912342,0
+FRAF.US,D,20190930,000000,30.8687,31.2226,30.4404,31.1765,6192.7569090729,0
+FRAF.US,D,20191001,000000,30.2914,30.9589,30.2914,30.9589,1845.5843901998,0
+FRAF.US,D,20191002,000000,30.0905,30.0905,30.0905,30.0905,1701.7328705657,0
+FRAF.US,D,20191003,000000,29.6964,30.608,29.275,29.8268,3913.5775128836,0
+FRAF.US,D,20191004,000000,29.8268,30.9148,29.8268,30.9148,6591.6643145831,0
+FRAF.US,D,20191007,000000,31.2647,31.4676,31.2226,31.2549,4044.1661264522,0
+FRAF.US,D,20191008,000000,31.3009,31.3009,30.6757,30.6757,5778.54615041,0
+FRAF.US,D,20191009,000000,31.3431,31.3431,30.7825,30.7825,2206.7435246004,0
+FRAF.US,D,20191010,000000,30.7569,31.448,30.7569,31.3617,4518.5700741818,0
+FRAF.US,D,20191011,000000,31.5725,31.5725,31.1344,31.1344,2415.8893510189,0
+FRAF.US,D,20191014,000000,31.0462,31.0462,30.3286,30.6953,2775.0080383325,0
+FRAF.US,D,20191015,000000,29.6435,30.6953,29.6435,30.5884,6835.4977414807,0
+FRAF.US,D,20191016,000000,30.4924,30.9589,30.0463,30.8697,3821.7573939682,0
+FRAF.US,D,20191017,000000,30.9403,31.002,30.9324,31.002,8247.4871256911,0
+FRAF.US,D,20191018,000000,30.7913,31.1246,30.6589,30.854,6682.4642099551,0
+FRAF.US,D,20191021,000000,30.9403,31.2471,30.9403,31.2471,2064.9324520533,0
+FRAF.US,D,20191022,000000,31.0638,31.5627,31.0638,31.5627,3655.4609563769,0
+FRAF.US,D,20191023,000000,31.5548,31.5548,31.0118,31.4676,2309.7861024944,0
+FRAF.US,D,20191024,000000,31.5725,31.6607,31.2735,31.6607,1926.1820501367,0
+FRAF.US,D,20191025,000000,31.5627,31.5725,31.3353,31.3353,2640.3385305899,0
+FRAF.US,D,20191028,000000,31.3098,31.5548,31.1344,31.5548,10436.886850052,0
+FRAF.US,D,20191029,000000,31.4676,32.0538,31.4676,32.0538,7030.3604382901,0
+FRAF.US,D,20191030,000000,32.0988,32.4919,31.7705,31.9939,9838.0156300147,0
+FRAF.US,D,20191031,000000,31.4343,32.0449,31.4343,31.649,4721.5945593392,0
+FRAF.US,D,20191101,000000,31.9939,32.7634,31.5039,32.2224,6325.3859697284,0
+FRAF.US,D,20191104,000000,31.8332,32.2782,31.8332,32.0116,11288.773508878,0
+FRAF.US,D,20191105,000000,31.6754,32.188,31.6754,32.188,2446.496057324,0
+FRAF.US,D,20191106,000000,31.9145,32.0547,31.9145,32.0547,1299.7647944248,0
+FRAF.US,D,20191107,000000,32.2782,32.2782,31.6578,31.745,2974.9718528594,0
+FRAF.US,D,20191108,000000,32.0998,32.2782,31.6578,32.2684,6346.810664142,0
+FRAF.US,D,20191111,000000,31.8959,32.2782,31.8959,32.0998,5811.1933038021,0
+FRAF.US,D,20191112,000000,31.8783,31.8783,31.2167,31.4107,5487.7824405112,0
+FRAF.US,D,20191113,000000,31.3921,31.5872,30.9491,31.2863,3759.5237578144,0
+FRAF.US,D,20191114,000000,31.6224,32.188,31.3215,31.4794,2586.2666827841,0
+FRAF.US,D,20191115,000000,31.7097,31.9763,31.0472,31.8332,6829.3764002197,0
+FRAF.US,D,20191118,000000,31.8871,32.2782,31.1265,31.1265,5180.6951539163,0
+FRAF.US,D,20191119,000000,31.5333,31.9047,31.1706,31.8332,10657.255135449,0
+FRAF.US,D,20191120,000000,32.2056,32.2782,31.4794,31.4794,12072.30519029,0
+FRAF.US,D,20191121,000000,31.7009,32.0449,31.7009,32.0449,2560.7610941965,0
+FRAF.US,D,20191122,000000,32.0449,32.2782,32.0449,32.2782,1243.6524995321,0
+FRAF.US,D,20191125,000000,32.0547,33.2858,32.0547,33.2486,10739.893242473,0
+FRAF.US,D,20191126,000000,33.1604,33.3378,32.9585,32.9585,3954.3864546238,0
+FRAF.US,D,20191127,000000,33.2035,33.3182,32.6781,32.7174,5593.8856890357,0
+FRAF.US,D,20191129,000000,32.6742,33.1427,32.0547,33.1427,1480.3443616252,0
+FRAF.US,D,20191202,000000,33.2937,33.2937,32.3753,32.6115,3347.3534462386,0
+FRAF.US,D,20191203,000000,32.7007,32.7007,31.9665,31.9665,4030.9032203866,0
+FRAF.US,D,20191204,000000,32.6037,32.9124,32.1174,32.188,6837.5381885677,0
+FRAF.US,D,20191205,000000,31.9567,32.9487,31.9567,32.0547,6562.0778318215,0
+FRAF.US,D,20191206,000000,32.4361,32.7174,31.9665,32.2939,13565.912457981,0
+FRAF.US,D,20191209,000000,32.3753,32.9722,32.2312,32.4086,5906.0740933481,0
+FRAF.US,D,20191210,000000,32.2684,33.3378,32.2684,32.7978,12889.504248637,0
+FRAF.US,D,20191211,000000,32.2939,33.0359,32.286,32.9849,5237.8276723526,0
+FRAF.US,D,20191212,000000,33.0271,33.8592,32.8869,33.8592,11027.596281741,0
+FRAF.US,D,20191213,000000,33.2937,34.0014,32.9849,33.231,7948.5616274442,0
+FRAF.US,D,20191216,000000,33.381,33.9572,33.2035,33.8778,11869.280705133,0
+FRAF.US,D,20191217,000000,33.7357,33.8112,33.4064,33.5142,6735.5158342173,0
+FRAF.US,D,20191218,000000,33.7083,33.8161,33.5946,33.5946,5613.2699363622,0
+FRAF.US,D,20191219,000000,33.7083,33.8876,33.5946,33.7279,3411.6275294793,0
+FRAF.US,D,20191220,000000,33.8063,34.3993,33.8063,34.3993,25761.664697034,0
+FRAF.US,D,20191223,000000,33.97,34.4778,33.97,34.2661,3468.7600479156,0
+FRAF.US,D,20191224,000000,34.0543,34.3993,34.0543,34.3993,734.5609513233,0
+FRAF.US,D,20191226,000000,34.3503,34.4778,34.0445,34.2483,39912.165245443,0
+FRAF.US,D,20191227,000000,33.7799,34.2121,33.7799,34.2121,2165.9345828602,0
+FRAF.US,D,20191230,000000,34.2209,34.2209,33.4711,33.9376,4818.5157959722,0
+FRAF.US,D,20191231,000000,33.7514,34.2121,33.5142,34.2121,4956.2459743453,0
+FRAF.US,D,20200102,000000,33.9112,34.2209,33.6995,34.2209,2367.9388444741,0
+FRAF.US,D,20200103,000000,33.0819,34.2121,33.0819,33.9572,3718.7148160742,0
+FRAF.US,D,20200106,000000,33.6739,34.4778,33.5142,34.1072,13444.505856303,0
+FRAF.US,D,20200107,000000,33.9112,34.1867,33.7083,33.7083,4101.2986448884,0
+FRAF.US,D,20200108,000000,33.868,33.868,32.4263,33.2574,5420.4476866399,0
+FRAF.US,D,20200109,000000,32.833,33.1241,32.732,33.1241,1770.0878479805,0
+FRAF.US,D,20200110,000000,31.5715,32.6674,31.5715,32.6674,3258.5939979537,0
+FRAF.US,D,20200113,000000,32.4164,33.0006,31.8519,32.586,5217.4232014825,0
+FRAF.US,D,20200114,000000,32.7174,32.7174,32.487,32.5066,2985.1740882944,0
+FRAF.US,D,20200115,000000,32.2312,33.1604,32.2312,33.1065,4934.8212799317,0
+FRAF.US,D,20200116,000000,32.8604,33.5946,32.8604,33.2672,3604.4497792017,0
+FRAF.US,D,20200117,000000,33.4534,33.7799,32.8957,33.1604,6218.2624976605,0
+FRAF.US,D,20200121,000000,33.2133,33.7799,32.9849,32.9927,4988.8931277374,0
+FRAF.US,D,20200122,000000,32.9389,33.3446,32.6291,32.6291,3846.2427590123,0
+FRAF.US,D,20200123,000000,32.2782,33.1241,32.1528,32.1528,7280.3152064487,0
+FRAF.US,D,20200124,000000,32.0547,33.0907,31.843,31.843,6342.729769968,0
+FRAF.US,D,20200127,000000,32.3537,32.9663,32.1616,32.2939,8171.9905834718,0
+FRAF.US,D,20200128,000000,32.8506,33.2035,31.7597,33.2035,3139.2278433636,0
+FRAF.US,D,20200129,000000,33.381,33.5848,32.8506,33.5848,3613.6317910933,0
+FRAF.US,D,20200130,000000,32.6958,33.2486,32.6958,33.2486,1020.2235435046,0
+FRAF.US,D,20200131,000000,31.5686,32.2939,31.5686,32.2939,2152.6716767947,0
+FRAF.US,D,20200203,000000,32.7174,33.0595,31.6304,32.5409,7968.9660983143,0
+FRAF.US,D,20200204,000000,32.8957,33.3908,32.8957,33.3908,3653.4205092899,0
+FRAF.US,D,20200205,000000,33.3496,33.6025,33.0721,33.5142,2942.3246994672,0
+FRAF.US,D,20200206,000000,33.523,33.523,32.7203,32.7203,5648.9777603849,0
+FRAF.US,D,20200207,000000,32.6918,33.871,32.3106,33.0241,6797.7494703711,0
+FRAF.US,D,20200210,000000,32.9967,33.7015,32.4282,33.6211,1387.5040191662,0
+FRAF.US,D,20200211,000000,32.4291,33.6034,32.4291,33.1849,796.79458747708,0
+FRAF.US,D,20200212,000000,33.7632,33.7632,33.1575,33.1575,3591.1868731362,0
+FRAF.US,D,20200213,000000,32.9702,33.6485,32.9702,33.6485,1426.2725138194,0
+FRAF.US,D,20200214,000000,32.9075,33.871,32.9075,33.3456,1095.7200857239,0
+FRAF.US,D,20200218,000000,32.8183,33.1575,32.4595,33.1575,5125.6030825671,0
+FRAF.US,D,20200219,000000,32.239,33.0879,32.239,32.6223,3302.4636103244,0
+FRAF.US,D,20200220,000000,32.8546,33.3456,31.8303,33.3456,4265.5546353927,0
+FRAF.US,D,20200221,000000,33.3358,33.3358,32.0028,32.7301,2431.1927041714,0
+FRAF.US,D,20200224,000000,32.5341,32.5341,31.3627,31.8655,2823.9787684207,0
+FRAF.US,D,20200225,000000,32.3106,32.8908,31.25,31.3137,5376.5780742692,0
+FRAF.US,D,20200226,000000,32.6223,32.6223,32.0812,32.3899,1439.535419885,0
+FRAF.US,D,20200227,000000,30.6697,31.3137,30.6697,30.6697,5142.9468828066,0
+FRAF.US,D,20200228,000000,30.2345,30.2345,27.6498,27.6498,11267.348814465,0
+FRAF.US,D,20200302,000000,28.2193,29.5915,27.2205,29.2172,5219.4636485695,0
+FRAF.US,D,20200303,000000,29.2446,29.5915,27.098,27.2381,37698.280156038,0
+FRAF.US,D,20200304,000000,28.0066,29.5915,28.0066,29.5915,7505.7846095633,0
+FRAF.US,D,20200305,000000,28.3536,29.7053,27.4166,29.0397,4033.9638910171,0
+FRAF.US,D,20200306,000000,29.226,29.226,27.4087,27.4087,3956.4269017108,0
+FRAF.US,D,20200309,000000,26.0267,26.0267,23.6301,24.629,10169.588281654,0
+FRAF.US,D,20200310,000000,25.1258,25.8326,24.1182,24.2006,16177.684729352,0
+FRAF.US,D,20200311,000000,24.0663,24.9573,23.1929,23.2998,6566.1587259955,0
+FRAF.US,D,20200312,000000,25.4023,25.4023,21.7492,21.7492,5866.2853751514,0
+FRAF.US,D,20200313,000000,22.3284,22.9959,20.6347,22.9959,10365.471202007,0
+FRAF.US,D,20200316,000000,18.7802,21.3022,18.7802,19.5477,9768.6404290564,0
+FRAF.US,D,20200317,000000,18.0666,22.0079,18.0666,22.0079,15089.106208433,0
+FRAF.US,D,20200318,000000,19.975,22.5519,19.975,20.2965,17285.647497598,0
+FRAF.US,D,20200319,000000,20.322,21.8383,20.322,21.8383,6283.5568044448,0
+FRAF.US,D,20200320,000000,20.7405,20.8562,19.0557,20.7405,13911.768239228,0
+FRAF.US,D,20200323,000000,21.6786,22.2834,19.43,19.5202,12527.324890693,0
+FRAF.US,D,20200324,000000,20.5974,20.7671,18.2715,19.6193,8336.246573976,0
+FRAF.US,D,20200325,000000,19.4124,23.2018,19.4124,23.2018,12883.382907376,0
+FRAF.US,D,20200326,000000,23.6301,24.5906,22.9528,24.4682,8465.8149640011,0
+FRAF.US,D,20200327,000000,21.605,25.3768,21.605,24.2173,7714.9304359817,0
+FRAF.US,D,20200330,000000,24.0663,24.8328,22.3765,23.8438,15654.310051535,0
+FRAF.US,D,20200331,000000,24.0751,24.4682,23.6654,24.4682,11891.725623089,0
+FRAF.US,D,20200401,000000,24.1908,24.4682,22.3284,22.5685,18440.540548845,0
+FRAF.US,D,20200402,000000,23.291,24.0663,22.052,24.0663,7442.530749866,0
+FRAF.US,D,20200403,000000,24.0046,24.0046,23.1655,23.7105,4243.1097174356,0
+FRAF.US,D,20200406,000000,24.0663,24.0663,21.8423,24.0663,11328.562227075,0
+FRAF.US,D,20200407,000000,24.0663,24.0663,22.8548,23.7997,12394.695830038,0
+FRAF.US,D,20200408,000000,23.6713,26.3384,23.6017,25.8394,20752.367098426,0
+FRAF.US,D,20200409,000000,25.8482,26.1159,24.5113,25.6973,13846.473932444,0
+FRAF.US,D,20200413,000000,25.4307,26.1237,24.8593,25.8394,7176.2524050113,0
+FRAF.US,D,20200414,000000,25.8482,26.553,24.9043,25.1356,23342.714675385,0
+FRAF.US,D,20200415,000000,24.7083,24.7083,22.204,22.204,36064.902262887,0
+FRAF.US,D,20200416,000000,22.2834,22.2834,20.0544,20.6523,9198.3354682374,0
+FRAF.US,D,20200417,000000,20.6788,20.9454,19.9907,20.8219,27507.267179971,0
+FRAF.US,D,20200420,000000,20.5102,23.5644,20.2505,21.3649,25515.79082305,0
+FRAF.US,D,20200421,000000,20.1005,22.1059,19.6015,21.6148,24286.421453127,0
+FRAF.US,D,20200422,000000,21.7492,23.34,20.9934,22.9871,15889.981690084,0
+FRAF.US,D,20200423,000000,23.3076,23.6115,22.8176,23.1743,14759.574003881,0
+FRAF.US,D,20200424,000000,23.4429,23.4429,21.4816,22.9068,20426.915788049,0
+FRAF.US,D,20200427,000000,23.4429,24.9141,21.8207,24.2711,17385.629404861,0
+FRAF.US,D,20200428,000000,24.9299,24.9299,23.3086,23.7105,9905.350383886,0
+FRAF.US,D,20200429,000000,24.7799,27.6234,24.7799,26.7402,18265.062099362,0
+FRAF.US,D,20200430,000000,25.8394,26.7491,25.7776,26.0207,10532.787863142,0
+FRAF.US,D,20200501,000000,24.9847,24.9847,23.2822,23.6164,9840.0560771018,0
+FRAF.US,D,20200504,000000,23.1027,24.1192,22.598,23.1205,11882.543611198,0
+FRAF.US,D,20200505,000000,23.4086,23.7331,22.4461,22.4461,5235.7872252655,0
+FRAF.US,D,20200506,000000,22.9675,23.4644,22.0138,23.4086,12978.263696921,0
+FRAF.US,D,20200507,000000,23.292,23.9222,23.0929,23.8595,15634.925804208,0
+FRAF.US,D,20200508,000000,23.8595,25.166,23.8595,24.8671,15282.948681699,0
+FRAF.US,D,20200511,000000,24.6701,25.3601,23.4792,24.4084,15433.941766137,0
+FRAF.US,D,20200512,000000,25.2072,25.2072,20.9689,20.9689,12556.911373454,0
+FRAF.US,D,20200513,000000,20.9689,21.7168,20.2671,20.7171,13051.719792054,0
+FRAF.US,D,20200514,000000,20.7171,21.1572,19.7623,20.6533,11865.199810958,0
+FRAF.US,D,20200515,000000,20.7092,22.1206,20.5455,22.1206,8443.370046044,0
+FRAF.US,D,20200518,000000,22.842,23.8595,22.0227,22.9499,25669.844578119,0
+FRAF.US,D,20200519,000000,23.0479,23.3654,22.0579,22.9597,7723.0922243297,0
+FRAF.US,D,20200520,000000,23.0577,24.129,22.5088,23.292,11704.004491085,0
+FRAF.US,D,20200521,000000,23.4086,23.885,22.6882,22.698,10163.466940393,0
+FRAF.US,D,20200522,000000,22.6882,23.0665,22.3902,22.3902,5724.4743026042,0
+FRAF.US,D,20200526,000000,23.041,23.5076,22.598,22.6255,9705.3865693591,0
+FRAF.US,D,20200527,000000,23.3468,24.823,22.4999,23.6967,13526.123739784,0
+FRAF.US,D,20200528,000000,23.6615,23.9664,22.4999,22.4999,7923.0560388566,0
+FRAF.US,D,20200529,000000,22.5353,23.2292,22.104,22.5088,7155.8479341412,0
+FRAF.US,D,20200601,000000,22.9754,23.0312,22.5088,22.5088,8599.4642482002,0
+FRAF.US,D,20200602,000000,22.8332,24.1192,22.6068,22.6068,8435.2082576959,0
+FRAF.US,D,20200603,000000,23.0851,23.2959,23.0312,23.0929,3499.3667542207,0
+FRAF.US,D,20200604,000000,23.1027,23.7683,23.1027,23.7595,6095.8356724399,0
+FRAF.US,D,20200605,000000,24.229,25.813,23.635,25.6591,8171.9905834718,0
+FRAF.US,D,20200608,000000,25.8394,25.8394,22.9597,24.2819,18973.097238555,0
+FRAF.US,D,20200609,000000,23.1027,23.8977,22.9675,23.1479,9178.9512209108,0
+FRAF.US,D,20200610,000000,22.6607,23.6967,22.5549,22.9597,9222.8208332815,0
+FRAF.US,D,20200611,000000,22.4186,22.4186,19.877,20.6994,15192.148786326,0
+FRAF.US,D,20200612,000000,21.2943,22.0305,20.8787,21.4287,12679.338198675,0
+FRAF.US,D,20200615,000000,20.9238,22.7019,20.9238,22.4725,10852.117832259,0
+FRAF.US,D,20200616,000000,23.1303,24.6426,20.7092,23.0479,18846.58951916,0
+FRAF.US,D,20200617,000000,22.4461,22.8332,21.7884,21.7884,5609.1890421882,0
+FRAF.US,D,20200618,000000,21.2483,22.3647,20.817,21.8873,6396.8016177738,0
+FRAF.US,D,20200619,000000,22.1206,24.3093,22.0579,24.3093,31096.41360602,0
+FRAF.US,D,20200622,000000,23.5625,24.3045,22.3138,23.7683,17287.687944685,0
+FRAF.US,D,20200623,000000,23.8409,24.2055,22.792,23.9664,10803.14710217,0
+FRAF.US,D,20200624,000000,23.9664,23.9664,21.6237,21.7344,28808.052197939,0
+FRAF.US,D,20200625,000000,21.6531,24.3093,21.6531,24.3093,18606.836986436,0
+FRAF.US,D,20200626,000000,23.7251,23.7771,22.2284,23.7683,43834.924770218,0
+FRAF.US,D,20200629,000000,23.7683,23.8595,22.45,23.6771,19626.040306398,0
+FRAF.US,D,20200630,000000,23.0851,23.4723,23.0851,23.3184,7647.5956821104,0
+FRAF.US,D,20200701,000000,23.3184,23.3184,22.5715,22.9234,10458.311544465,0
+FRAF.US,D,20200702,000000,23.3184,23.7683,22.6451,22.9597,17047.935411962,0
+FRAF.US,D,20200706,000000,22.6451,23.0479,22.5499,22.9597,5366.3758388341,0
+FRAF.US,D,20200707,000000,22.7695,22.9597,21.9246,21.9687,7876.1257558554,0
+FRAF.US,D,20200708,000000,22.3726,23.3184,22.0579,22.0579,17026.510717548,0
+FRAF.US,D,20200709,000000,22.4186,22.6255,21.3463,21.4287,9264.6499985652,0
+FRAF.US,D,20200710,000000,21.8962,22.9597,21.4541,22.9597,7745.5371422868,0
+FRAF.US,D,20200713,000000,22.994,23.2292,22.0942,22.6695,11538.728277037,0
+FRAF.US,D,20200714,000000,22.4382,22.4382,22.0765,22.2196,3211.6637149524,0
+FRAF.US,D,20200715,000000,22.698,23.0929,22.3284,22.5715,15869.577219214,0
+FRAF.US,D,20200716,000000,22.2568,22.4999,21.3835,22.3284,10934.755939282,0
+FRAF.US,D,20200717,000000,22.1667,22.797,21.3012,21.607,13038.456885989,0
+FRAF.US,D,20200720,000000,21.7442,21.8423,21.607,21.8335,3420.8095413709,0
+FRAF.US,D,20200721,000000,22.0579,22.598,21.6364,22.4186,8639.2529663969,0
+FRAF.US,D,20200722,000000,21.9687,22.5627,21.9687,22.3726,6626.3519150623,0
+FRAF.US,D,20200723,000000,22.2666,22.797,22.1756,22.6451,5226.605213374,0
+FRAF.US,D,20200724,000000,22.3726,22.743,21.806,21.806,4945.0235153667,0
+FRAF.US,D,20200727,000000,21.7884,22.1844,21.4825,22.0579,8505.6036821978,0
+FRAF.US,D,20200728,000000,21.5766,22.2382,21.5766,21.9491,6768.1629876094,0
+FRAF.US,D,20200729,000000,21.9491,22.5088,21.9285,22.5088,4954.2055272583,0
+FRAF.US,D,20200730,000000,22.1491,22.3382,21.7884,22.1491,5989.7324239154,0
+FRAF.US,D,20200731,000000,22.0854,22.0854,21.607,21.7168,7210.9400054904,0
+FRAF.US,D,20200803,000000,21.9011,22.0579,21.8423,22.0403,4543.0554392259,0
+FRAF.US,D,20200804,000000,22.0491,22.4186,22.0403,22.2834,10942.91772763,0
+FRAF.US,D,20200805,000000,22.6451,23.0234,22.2834,22.7784,9793.1257941005,0
+FRAF.US,D,20200806,000000,22.9254,22.9254,22.5863,22.7784,4616.5115343583,0
+FRAF.US,D,20200807,000000,21.8668,22.8822,21.8668,22.7048,6581.4620791481,0
+FRAF.US,D,20200810,000000,23.092,23.092,22.5519,22.5519,7874.0853087684,0
+FRAF.US,D,20200811,000000,22.7784,22.7784,22.1138,22.1138,5949.9437057188,0
+FRAF.US,D,20200812,000000,22.6686,22.7509,22.5685,22.7332,3363.6770229346,0
+FRAF.US,D,20200813,000000,22.7048,22.7332,22.5421,22.6431,1584.4071630626,0
+FRAF.US,D,20200814,000000,22.4421,22.6431,22.201,22.6431,4343.091624699,0
+FRAF.US,D,20200817,000000,22.7784,22.7784,22.1863,22.1863,7291.5376654273,0
+FRAF.US,D,20200818,000000,22.3138,22.4686,22.1952,22.1952,1680.3081761521,0
+FRAF.US,D,20200819,000000,22.3686,22.4421,22.2314,22.4421,1632.3576696073,0
+FRAF.US,D,20200820,000000,22.2412,22.3138,22.2314,22.2314,1886.39333194,0
+FRAF.US,D,20200821,000000,22.1412,22.1412,21.5933,21.7933,6519.2284429943,0
+FRAF.US,D,20200824,000000,21.7933,22.0491,21.7266,21.8668,5920.3572229571,0
+FRAF.US,D,20200825,000000,22.0138,22.0491,21.6022,21.9139,3711.5732512697,0
+FRAF.US,D,20200826,000000,22.1216,22.2638,21.6482,21.6482,7078.3109448348,0
+FRAF.US,D,20200827,000000,21.9579,22.105,21.6316,21.6316,6881.4078009384,0
+FRAF.US,D,20200828,000000,21.8227,22.3138,21.8227,22.3138,2520.9723759998,0
+FRAF.US,D,20200831,000000,21.9373,22.3138,21.7217,21.7217,5648.9777603849,0
+FRAF.US,D,20200901,000000,22.0952,22.0952,22.0952,22.0952,1616.0340929113,0
+FRAF.US,D,20200902,000000,22.0952,22.4049,22.0952,22.3226,2453.6376221285,0
+FRAF.US,D,20200903,000000,22.2226,22.3176,21.7404,22.3138,6755.9203050874,0
+FRAF.US,D,20200904,000000,22.2226,22.2226,22.2226,22.2226,1443.616314059,0
+FRAF.US,D,20200908,000000,21.9393,22.2314,21.8854,21.8854,1748.6631535669,0
+FRAF.US,D,20200909,000000,22.2686,22.2686,21.6404,21.7404,7682.2832825895,0
+FRAF.US,D,20200910,000000,22.0138,22.0255,21.7492,21.9863,1760.9058360889,0
+FRAF.US,D,20200911,000000,21.6404,21.7364,21.4119,21.4119,3431.0117768059,0
+FRAF.US,D,20200914,000000,21.6932,22.2598,21.2561,22.2598,2669.9250133515,0
+FRAF.US,D,20200915,000000,22.4784,22.4784,21.4119,21.4119,7959.7840864228,0
+FRAF.US,D,20200916,000000,21.4021,21.7492,20.7553,21.2297,9054.4839486032,0
+FRAF.US,D,20200917,000000,20.8287,21.4119,20.5004,21.4119,6862.0235536119,0
+FRAF.US,D,20200918,000000,21.0474,21.0562,20.6278,21.0562,15981.801808999,0
+FRAF.US,D,20200921,000000,20.5102,20.5102,20.2259,20.2259,7170.1310637502,0
+FRAF.US,D,20200922,000000,20.2259,20.2259,19.5899,19.5899,7472.1172326276,0
+FRAF.US,D,20200923,000000,19.7623,19.7623,17.8579,19.2428,4587.9452751401,0
+FRAF.US,D,20200924,000000,21.0474,21.0474,19.1331,19.1517,2432.2129277149,0
+FRAF.US,D,20200925,000000,19.5899,20.1583,19.1331,19.3428,7636.3732231318,0
+FRAF.US,D,20200928,000000,19.4536,19.4536,19.4536,19.4536,2027.1841809436,0
+FRAF.US,D,20200929,000000,19.6369,19.6369,19.1331,19.4987,3299.4029396938,0
+FRAF.US,D,20200930,000000,19.8358,19.8358,19.1987,19.481,2982.1134176639,0
+FRAF.US,D,20201001,000000,19.931,19.931,19.2801,19.2801,1941.4854032892,0
+FRAF.US,D,20201002,000000,19.6261,19.7555,19.4154,19.5997,2879.0708397699,0
+FRAF.US,D,20201005,000000,19.9534,21.1748,19.9534,20.3269,5570.4205475351,0
+FRAF.US,D,20201006,000000,20.62,21.1474,19.5801,19.5801,4974.6099981284,0
+FRAF.US,D,20201007,000000,20.2544,21.0934,20.2544,21.0022,4308.4040242199,0
+FRAF.US,D,20201008,000000,21.0022,21.559,20.5818,20.8199,5272.5152728317,0
+FRAF.US,D,20201009,000000,20.9562,21.1846,20.6827,20.8641,4813.4146782546,0
+FRAF.US,D,20201012,000000,21.211,21.4953,21.211,21.3855,2765.8260264409,0
+FRAF.US,D,20201013,000000,21.4119,21.4119,20.8376,20.9562,3925.8201954057,0
+FRAF.US,D,20201014,000000,21.0376,21.5708,20.7288,20.7288,2283.2602903633,0
+FRAF.US,D,20201015,000000,21.1944,21.2757,20.3691,21.0288,7001.794179072,0
+FRAF.US,D,20201016,000000,20.7739,21.2385,20.7199,20.7553,7572.0991398911,0
+FRAF.US,D,20201019,000000,21.3375,21.3375,20.4004,20.4004,3595.2677673102,0
+FRAF.US,D,20201020,000000,20.4554,21.0934,20.4554,21.0934,4373.6983310042,0
+FRAF.US,D,20201021,000000,20.7739,20.7739,20.7739,20.7739,1208.9648990529,0
+FRAF.US,D,20201022,000000,21.311,21.4669,21.311,21.3208,7482.3194680626,0
+FRAF.US,D,20201023,000000,21.5482,21.8129,21.5208,21.8031,6148.8872967022,0
+FRAF.US,D,20201026,000000,21.9167,21.9167,20.9748,21.4571,7894.4897796385,0
+FRAF.US,D,20201027,000000,21.658,22.0099,21.558,21.558,3541.1959195044,0
+FRAF.US,D,20201028,000000,21.4806,21.558,20.8199,21.066,15236.018398698,0
+FRAF.US,D,20201029,000000,20.6376,20.9562,20.6376,20.9562,2801.5338504636,0
+FRAF.US,D,20201030,000000,20.6376,20.6376,20.0456,20.0456,11087.789470808,0
+FRAF.US,D,20201102,000000,20.4788,20.9111,20.4788,20.9111,2366.9186209306,0
+FRAF.US,D,20201103,000000,20.9562,21.7766,20.9562,21.7766,13578.155140503,0
+FRAF.US,D,20201104,000000,21.3022,21.8481,21.3022,21.612,5675.503572516,0
+FRAF.US,D,20201105,000000,21.5933,22.055,21.4237,21.4649,5681.6249137771,0
+FRAF.US,D,20201106,000000,21.806,21.806,21.0778,21.0778,5846.9011278248,0
+FRAF.US,D,20201109,000000,21.2248,22.0265,21.1414,21.2346,17400.932758014,0
+FRAF.US,D,20201110,000000,21.612,23.0695,21.612,22.9773,15119.712914738,0
+FRAF.US,D,20201111,000000,23.0695,23.0695,22.5549,23.0616,9147.3242910621,0
+FRAF.US,D,20201112,000000,22.5627,22.5627,22.203,22.203,2395.4848801488,0
+FRAF.US,D,20201113,000000,22.5215,23.3008,22.5215,22.7293,7854.7010614418,0
+FRAF.US,D,20201116,000000,23.338,24.5466,23.338,24.5466,8702.5068260941,0
+FRAF.US,D,20201117,000000,24.3623,24.9171,23.3214,24.1869,6902.832495352,0
+FRAF.US,D,20201118,000000,24.575,24.575,23.7261,24.03,7890.4088854645,0
+FRAF.US,D,20201119,000000,24.0574,24.7132,24.0574,24.7132,2370.9995151047,0
+FRAF.US,D,20201120,000000,24.2967,24.5564,24.2309,24.3163,5190.8973893513,0
+FRAF.US,D,20201123,000000,24.8789,24.9171,24.6505,24.8337,3266.7557863017,0
+FRAF.US,D,20201124,000000,25.3778,27.3058,25.3778,26.1903,11368.350945271,0
+FRAF.US,D,20201125,000000,26.6511,26.9274,25.7934,26.7333,7855.7212849853,0
+FRAF.US,D,20201127,000000,26.9058,27.444,26.9058,27.444,1987.3954627469,0
+FRAF.US,D,20201130,000000,27.2039,27.2039,26.1159,26.254,5134.7850944586,0
+FRAF.US,D,20201201,000000,26.5589,26.5589,25.8473,25.8473,4126.8042334761,0
+FRAF.US,D,20201202,000000,23.7409,25.5159,23.7409,24.7495,5305.1624262239,0
+FRAF.US,D,20201203,000000,24.6838,25.0357,24.4456,24.6397,6357.0128995771,0
+FRAF.US,D,20201204,000000,24.6672,25.2935,24.6397,24.9073,7783.2854133965,0
+FRAF.US,D,20201207,000000,25.1562,26.6226,24.9171,25.4239,5105.198611697,0
+FRAF.US,D,20201208,000000,25.0916,25.6924,24.9896,25.6924,3938.0628779277,0
+FRAF.US,D,20201209,000000,25.6169,26.4109,25.6169,26.2256,18290.56768795,0
+FRAF.US,D,20201210,000000,26.3002,26.3002,25.8855,26.3002,2685.2283665041,0
+FRAF.US,D,20201211,000000,25.8953,26.0325,25.8473,26.0325,1510.9510679303,0
+FRAF.US,D,20201214,000000,26.1521,26.208,25.9581,25.9581,4142.1075866286,0
+FRAF.US,D,20201215,000000,26.3002,27.491,26.0697,26.946,12484.475501866,0
+FRAF.US,D,20201216,000000,27.2499,27.7675,26.8441,26.8441,3452.4364712195,0
+FRAF.US,D,20201217,000000,27.7919,27.7919,26.9558,27.4352,2970.8909586854,0
+FRAF.US,D,20201218,000000,27.5822,30.6384,26.9078,27.9703,38935.81131431,0
+FRAF.US,D,20201221,000000,28.0174,28.5153,26.8255,27.444,5985.6515297414,0
+FRAF.US,D,20201222,000000,27.6841,27.9988,27.592,27.6381,5029.7020694776,0
+FRAF.US,D,20201223,000000,27.6479,28.1556,27.4538,27.5371,2513.8308111953,0
+FRAF.US,D,20201224,000000,28.1458,28.1458,27.6841,27.7223,1327.3108300995,0
+FRAF.US,D,20201228,000000,27.9988,27.9988,26.8726,26.9558,3173.9154438428,0
+FRAF.US,D,20201229,000000,26.8441,26.8441,24.5084,26.1237,44555.202591933,0
+FRAF.US,D,20201230,000000,25.8473,25.9875,25.5659,25.7464,5699.9889375601,0
+FRAF.US,D,20201231,000000,25.1748,25.3131,24.9425,24.9425,4479.8015795286,0
+FRAF.US,D,20210104,000000,25.2376,25.2376,24.7328,24.9171,5515.3284761858,0
+FRAF.US,D,20210105,000000,24.6672,25.3778,24.474,24.474,7479.2587974321,0
+FRAF.US,D,20210106,000000,24.8603,26.5863,24.8603,25.9129,10214.478117568,0
+FRAF.US,D,20210107,000000,24.6838,25.6728,24.6838,25.5434,12511.001313997,0
+FRAF.US,D,20210108,000000,25.811,25.8384,25.0916,25.3778,13477.153009696,0
+FRAF.US,D,20210111,000000,25.1926,25.4787,25.1926,25.4141,8573.9586596126,0
+FRAF.US,D,20210112,000000,25.8296,25.8296,25.8296,25.8296,2019.0223925956,0
+FRAF.US,D,20210113,000000,25.8384,26.1159,25.6169,25.6169,7543.5328806729,0
+FRAF.US,D,20210114,000000,25.8434,26.2962,25.7464,25.7464,9358.5105645676,0
+FRAF.US,D,20210115,000000,25.4973,27.5744,25.4973,27.4636,38377.749036012,0
+FRAF.US,D,20210119,000000,27.2411,27.4538,26.0227,26.1159,9389.1172708727,0
+FRAF.US,D,20210120,000000,27.1333,27.1333,25.6169,25.7748,5730.5956438653,0
+FRAF.US,D,20210121,000000,25.6454,26.3314,25.6454,25.7836,6292.7388163363,0
+FRAF.US,D,20210122,000000,25.5159,26.1903,25.5159,26.1903,13804.64476716,0
+FRAF.US,D,20210125,000000,26.2168,26.3178,25.5159,26.3178,6415.1656415569,0
+FRAF.US,D,20210126,000000,25.8855,26.3266,25.5257,25.7934,10783.762854843,0
+FRAF.US,D,20210127,000000,25.4973,25.8296,25.4973,25.5159,10216.518564655,0
+FRAF.US,D,20210128,000000,25.6111,26.0501,24.9622,25.4601,13171.085946644,0
+FRAF.US,D,20210129,000000,25.5071,25.5071,24.6936,24.9269,9004.4929949715,0
+FRAF.US,D,20210201,000000,25.4415,25.4415,24.7132,24.7779,9737.0134992078,0
+FRAF.US,D,20210202,000000,26.2864,26.2864,24.8407,25.368,6867.1246713294,0
+FRAF.US,D,20210203,000000,25.1278,26.309,25.1278,25.6542,7216.041123208,0
+FRAF.US,D,20210204,000000,26.0747,27.987,25.6542,27.1274,10199.174764416,0
+FRAF.US,D,20210205,000000,27.0539,27.0539,25.6356,26.4472,42884.076427672,0
+FRAF.US,D,20210208,000000,26.457,26.8578,25.911,26.8578,5459.2161812931,0
+FRAF.US,D,20210209,000000,26.4374,26.4472,25.859,26.2139,4243.1097174356,0
+FRAF.US,D,20210210,000000,25.6542,26.9274,25.3748,25.3925,50150.108504511,0
+FRAF.US,D,20210211,000000,25.4307,25.8198,25.1886,25.4395,17465.206841255,0
+FRAF.US,D,20210212,000000,24.7681,25.6846,24.7318,25.5052,6811.0123764366,0
+FRAF.US,D,20210216,000000,25.8032,25.8032,24.9965,25.169,10261.408400569,0
+FRAF.US,D,20210217,000000,24.4799,25.6924,24.4799,24.7407,6468.2172658191,0
+FRAF.US,D,20210218,000000,24.8337,25.1856,24.1898,24.3103,5260.2725903097,0
+FRAF.US,D,20210219,000000,24.3005,24.6564,24.3005,24.6564,6650.8372801064,0
+FRAF.US,D,20210222,000000,24.675,25.5699,24.629,25.3092,5491.8633346852,0
+FRAF.US,D,20210223,000000,25.9521,26.0267,25.0945,25.4395,7830.2156963977,0
+FRAF.US,D,20210224,000000,25.6356,26.9186,25.6356,25.8316,4539.9947685954,0
+FRAF.US,D,20210225,000000,25.1886,26.1109,25.1886,25.6169,6175.4131088333,0
+FRAF.US,D,20210226,000000,25.6542,26.1482,25.3748,25.6169,7374.1757724512,0
+FRAF.US,D,20210301,000000,26.2227,26.2227,25.3278,25.3278,6941.6009900052,0
+FRAF.US,D,20210302,000000,25.1886,26.1295,25.1886,26.1295,7332.3466071675,0
+FRAF.US,D,20210303,000000,26.6177,26.9892,26.6177,26.8196,6443.731900775,0
+FRAF.US,D,20210304,000000,26.9892,27.987,26.8578,27.987,14224.976867084,0
+FRAF.US,D,20210305,000000,27.987,29.9826,27.987,29.8532,12756.875187982,0
+FRAF.US,D,20210308,000000,29.8532,31.6999,29.7964,31.6901,14745.290874272,0
+FRAF.US,D,20210309,000000,31.6901,32.0734,30.3747,32.0734,10356.289190115,0
+FRAF.US,D,20210310,000000,31.3735,31.3735,29.4141,31.1863,15317.636282178,0
+FRAF.US,D,20210311,000000,30.5786,31.1765,30.0659,31.1765,6977.3088140279,0
+FRAF.US,D,20210312,000000,30.9804,31.3353,30.5345,31.1765,4082.9346211054,0
+FRAF.US,D,20210315,000000,30.8677,31.2422,29.6837,29.8052,6335.5882051635,0
+FRAF.US,D,20210316,000000,28.4526,28.9289,27.539,28.1918,13848.514379532,0
+FRAF.US,D,20210317,000000,27.9684,28.5467,27.9684,28.5467,8859.6212517938,0
+FRAF.US,D,20210318,000000,28.3457,28.6858,27.8841,28.6858,7311.9421362974,0
+FRAF.US,D,20210319,000000,28.7339,29.3671,28.4575,29.1897,44035.908808288,0
+FRAF.US,D,20210322,000000,29.0407,29.0966,28.3321,29.0593,24115.023897818,0
+FRAF.US,D,20210323,000000,29.0917,31.0098,29.0133,31.0098,25955.5071703,0
+FRAF.US,D,20210324,000000,30.6276,31.6342,30.3482,30.9628,16931.629928002,0
+FRAF.US,D,20210325,000000,31.2883,31.2883,30.8041,30.8139,4796.0708780151,0
+FRAF.US,D,20210326,000000,30.8775,30.8775,28.4526,28.6956,30535.290657092,0
+FRAF.US,D,20210329,000000,30.5266,30.5266,28.5379,29.5543,20046.372406322,0
+FRAF.US,D,20210330,000000,29.1808,30.7569,29.0593,30.4766,21807.278242411,0
+FRAF.US,D,20210331,000000,30.7109,30.7109,29.0877,29.0877,19020.027521556,0
+FRAF.US,D,20210401,000000,28.9201,30.2894,28.8123,29.7121,5825.4764334112,0
+FRAF.US,D,20210405,000000,29.7121,29.7121,29.0779,29.0779,8043.4424169902,0
+FRAF.US,D,20210406,000000,29.1064,29.1064,28.481,29.0035,15124.814032456,0
+FRAF.US,D,20210407,000000,28.8819,28.8819,28.0615,28.2761,13655.692129809,0
+FRAF.US,D,20210408,000000,28.0321,28.7006,28.0321,28.3595,6557.9969376475,0
+FRAF.US,D,20210409,000000,28.0802,28.3791,28.0802,28.1732,4503.2667210293,0
+FRAF.US,D,20210412,000000,28.0802,28.135,27.1372,27.641,23977.293719445,0
+FRAF.US,D,20210413,000000,27.641,27.9772,27.539,27.6596,9272.8117869132,0
+FRAF.US,D,20210414,000000,27.7527,28.4555,27.7341,28.2193,15541.065238205,0
+FRAF.US,D,20210415,000000,28.4997,28.5643,28.0056,28.0056,13956.658075143,0
+FRAF.US,D,20210416,000000,28.3507,28.583,28.2193,28.2477,59007.689309218,0
+FRAF.US,D,20210419,000000,28.5281,28.7388,27.9958,28.2193,13655.692129809,0
+FRAF.US,D,20210420,000000,28.3134,28.7564,27.8459,28.0154,20302.448515741,0
+FRAF.US,D,20210421,000000,27.7723,28.3693,27.7527,27.7527,6055.0267306997,0
+FRAF.US,D,20210422,000000,27.8223,28.3791,27.8223,27.9027,12616.084338977,0
+FRAF.US,D,20210423,000000,28.0154,28.3829,27.7527,27.8655,15013.609666213,0
+FRAF.US,D,20210426,000000,28.3595,28.3595,28.0321,28.2193,10689.902288841,0
+FRAF.US,D,20210427,000000,28.5643,28.7535,28.2193,28.2379,12748.713399633,0
+FRAF.US,D,20210428,000000,28.4947,28.4947,28.1262,28.1262,9343.207211415,0
+FRAF.US,D,20210429,000000,28.2595,28.4899,28.1262,28.3967,10524.626074793,0
+FRAF.US,D,20210430,000000,28.0419,28.5369,28.0321,28.1262,21209.427245917,0
+FRAF.US,D,20210503,000000,28.2477,28.827,28.0615,28.2379,13043.558003706,0
+FRAF.US,D,20210504,000000,28.3693,28.3693,28.0321,28.0988,7481.2992445191,0
+FRAF.US,D,20210505,000000,28.2811,28.3409,28.1144,28.1546,20981.917395715,0
+FRAF.US,D,20210506,000000,28.3438,28.3438,28.135,28.1448,9058.5648427772,0
+FRAF.US,D,20210507,000000,28.3055,28.3055,28.0311,28.0507,9705.3865693591,0
+FRAF.US,D,20210510,000000,28.135,28.4467,28.135,28.3713,16513.338275165,0
+FRAF.US,D,20210511,000000,28.3428,28.7016,28.0507,28.3713,14810.585181056,0
+FRAF.US,D,20210512,000000,28.5594,28.5878,28.135,28.135,10339.965613419,0
+FRAF.US,D,20210513,000000,28.0606,29.0221,28.0606,28.6261,9108.555796409,0
+FRAF.US,D,20210514,000000,28.3899,29.126,28.3899,28.8417,6374.3566998167,0
+FRAF.US,D,20210517,000000,28.6163,29.2004,28.6163,29.0495,6289.6781457058,0
+FRAF.US,D,20210518,000000,28.8339,29.4171,28.8339,29.3142,4582.8441574226,0
+FRAF.US,D,20210519,000000,29.2102,29.2102,28.1546,28.3242,6080.5323192873,0
+FRAF.US,D,20210520,000000,28.3242,28.5594,28.2859,28.5594,13132.317451991,0
+FRAF.US,D,20210521,000000,28.682,29.1348,28.4555,29.0691,5169.4726949377,0
+FRAF.US,D,20210524,000000,29.1348,29.2102,28.678,28.6918,4117.6222215845,0
+FRAF.US,D,20210525,000000,28.6358,28.6358,28.5124,28.5124,12277.370122535,0
+FRAF.US,D,20210526,000000,28.7956,29.22,28.533,28.7476,7797.5685430056,0
+FRAF.US,D,20210527,000000,28.7476,29.2102,28.4183,28.4653,4452.255543854,0
+FRAF.US,D,20210528,000000,28.4369,29.2102,28.4183,28.8143,5018.4796104991,0
+FRAF.US,D,20210601,000000,29.22,29.22,28.5594,28.579,4321.6669302854,0
+FRAF.US,D,20210602,000000,28.6114,28.6918,28.4183,28.6918,3992.1347257335,0
+FRAF.US,D,20210603,000000,28.4329,29.0907,28.4183,28.6536,6428.4285476224,0
+FRAF.US,D,20210604,000000,28.4183,29.1318,28.4183,28.4183,11996.808648071,0
+FRAF.US,D,20210607,000000,28.4751,28.9839,28.4281,28.4653,15825.707606843,0
+FRAF.US,D,20210608,000000,28.5124,28.6536,28.4653,28.4653,13136.398346165,0
+FRAF.US,D,20210609,000000,28.4653,28.7388,28.4653,28.4653,3944.1842191887,0
+FRAF.US,D,20210610,000000,28.7476,29.1064,28.4653,28.5496,9954.3211139743,0
+FRAF.US,D,20210611,000000,28.7996,28.7996,28.5035,28.532,11805.006621891,0
+FRAF.US,D,20210614,000000,28.5202,28.5359,28.4653,28.4653,9204.4568094984,0
+FRAF.US,D,20210615,000000,28.7476,28.7476,28.3242,28.4839,16462.32709799,0
+FRAF.US,D,20210616,000000,28.3242,28.6261,28.2859,28.532,24511.890856241,0
+FRAF.US,D,20210617,000000,28.4653,28.73,28.2859,28.532,21260.438423093,0
+FRAF.US,D,20210618,000000,28.2859,28.8417,28.2771,28.8417,37136.136983567,0
+FRAF.US,D,20210621,000000,28.7574,29.1162,28.2957,28.6447,33456.190662146,0
+FRAF.US,D,20210622,000000,28.2957,28.8515,28.2859,28.3713,29279.395475039,0
+FRAF.US,D,20210623,000000,28.3242,28.776,28.2859,28.3615,22799.95575024,0
+FRAF.US,D,20210624,000000,28.3713,28.5124,28.3703,28.5124,40666.110444093,0
+FRAF.US,D,20210625,000000,28.3526,29.172,28.3153,28.7476,574735.7916685,0
+FRAF.US,D,20210628,000000,28.8045,30.3502,28.8045,30.0209,19378.125985327,0
+FRAF.US,D,20210629,000000,29.8788,30.313,29.6905,30.1149,24579.225610113,0
+FRAF.US,D,20210630,000000,29.7003,30.3032,29.7003,30.1051,11225.519649181,0
+FRAF.US,D,20210701,000000,30.0669,30.3972,29.7092,30.0013,14230.077984802,0
+FRAF.US,D,20210702,000000,29.7944,30.5668,29.7944,30.2189,23126.427284162,0
+FRAF.US,D,20210706,000000,30.3874,30.3874,30.1149,30.1611,19717.860425313,0
+FRAF.US,D,20210707,000000,30.1611,30.9168,30.1611,30.1611,9303.4184932183,0
+FRAF.US,D,20210708,000000,29.9268,30.0719,29.9268,29.9268,6028.5009185686,0
+FRAF.US,D,20210709,000000,30.1611,30.1611,30.1611,30.1611,1262.0165233152,0
+FRAF.US,D,20210712,000000,30.3502,30.8227,30.1611,30.4914,3451.416247676,0
+FRAF.US,D,20210713,000000,30.3972,30.5855,30.1611,30.3972,9939.0177608217,0
+FRAF.US,D,20210714,000000,30.5953,30.7737,30.2561,30.463,10415.462155639,0
+FRAF.US,D,20210715,000000,30.463,31.105,30.463,31.105,6125.4221552015,0
+FRAF.US,D,20210716,000000,30.558,32.8957,30.558,31.4069,18176.302651077,0
+FRAF.US,D,20210719,000000,31.105,31.105,30.4364,30.4364,7054.8458033342,0
+FRAF.US,D,20210720,000000,30.6433,31.5666,30.3502,30.3502,25105.660958561,0
+FRAF.US,D,20210721,000000,30.3502,31.9626,30.3502,30.7933,4054.3683618872,0
+FRAF.US,D,20210722,000000,30.8227,31.2363,30.6247,30.8227,14926.890665015,0
+FRAF.US,D,20210723,000000,31.547,31.9332,31.0206,31.9332,5784.667491671,0
+FRAF.US,D,20210726,000000,31.5921,32.188,31.0432,32.188,7210.9400054904,0
+FRAF.US,D,20210727,000000,32.0567,32.5173,30.4384,32.4331,3427.9511061754,0
+FRAF.US,D,20210728,000000,32.5085,32.5085,31.6322,32.0851,4205.3614463259,0
+FRAF.US,D,20210729,000000,32.2351,32.2351,30.4816,31.6048,6269.2736748357,0
+FRAF.US,D,20210730,000000,31.8215,31.8215,31.8215,31.8215,430.53433535894,0
+FRAF.US,D,20210802,000000,32.1694,32.1694,30.9716,31.9999,3842.1618648383,0
+FRAF.US,D,20210803,000000,31.1991,32.0195,30.5668,30.5668,9387.0768237857,0
+FRAF.US,D,20210804,000000,30.7737,32.0195,30.7737,31.4813,3742.1799575748,0
+FRAF.US,D,20210805,000000,31.4529,32.2998,31.1765,31.4059,4892.992114648,0
+FRAF.US,D,20210806,000000,31.6911,31.9145,31.548,31.8999,4598.1475105752,0
+FRAF.US,D,20210809,000000,31.548,31.7773,31.5009,31.7773,1582.3667159756,0
+FRAF.US,D,20210810,000000,31.4784,31.7862,31.4784,31.7862,1817.0181309817,0
+FRAF.US,D,20210811,000000,31.2245,31.8813,31.2245,31.8813,2646.4598718509,0
+FRAF.US,D,20210812,000000,31.8146,31.9773,31.6146,31.6146,2700.5317196566,0
+FRAF.US,D,20210813,000000,31.7577,31.9135,31.6058,31.6058,2141.4492178161,0
+FRAF.US,D,20210816,000000,31.4049,31.6911,30.8344,30.8344,2354.6759384086,0
+FRAF.US,D,20210817,000000,30.4542,31.3579,30.4542,30.7864,1209.9851225964,0
+FRAF.US,D,20210819,000000,30.1503,30.7491,30.1503,30.1503,9410.5419652863,0
+FRAF.US,D,20210823,000000,31.054,31.054,30.1503,30.3659,4913.3965855181,0
+FRAF.US,D,20210824,000000,30.1209,30.2061,30.1209,30.2061,548.88026640547,0
+FRAF.US,D,20210825,000000,30.7766,31.4745,30.2061,30.5962,12281.451016708,0
+FRAF.US,D,20210826,000000,30.2453,30.9295,30.2453,30.6443,7079.3311683783,0
+FRAF.US,D,20210827,000000,30.8442,31.1294,30.7109,30.7393,3694.2294510301,0
+FRAF.US,D,20210830,000000,30.7589,31.0628,30.2777,30.3404,4574.6823690746,0
+FRAF.US,D,20210831,000000,30.2453,30.4542,30.0826,30.1777,3229.007515192,0
+FRAF.US,D,20210901,000000,29.7876,32.1096,29.7876,30.3159,3112.7020312325,0
+FRAF.US,D,20210902,000000,29.9778,30.6639,29.9778,30.359,2187.3592772738,0
+FRAF.US,D,20210903,000000,30.4542,30.9295,29.5209,29.7405,7287.4567712533,0
+FRAF.US,D,20210907,000000,30.0356,30.0356,30.0356,30.0356,1904.7573557231,0
+FRAF.US,D,20210908,000000,30.0728,30.6551,29.6543,29.7023,1488.5061499732,0
+FRAF.US,D,20210909,000000,29.9013,29.9778,29.7023,29.7023,1809.8765661771,0
+FRAF.US,D,20210910,000000,29.7405,29.7405,29.6455,29.6455,2647.4800953944,0
+FRAF.US,D,20210913,000000,30.2914,30.5404,30.1111,30.5002,8016.9166048591,0
+FRAF.US,D,20210914,000000,30.4542,30.4542,30.4542,30.4542,1410.9691606668,0
+FRAF.US,D,20210915,000000,30.5188,30.5962,30.4542,30.5962,2049.6290989007,0
+FRAF.US,D,20210916,000000,30.7491,30.7491,30.4542,30.5766,4358.3949778516,0
+FRAF.US,D,20210917,000000,30.4542,30.7491,30.4542,30.7491,7731.2540126778,0
+FRAF.US,D,20210920,000000,30.4542,30.7393,30.4542,30.7109,3468.7600479156,0
+FRAF.US,D,20210921,000000,30.4542,30.6639,30.4542,30.6639,1127.3470155726,0
+FRAF.US,D,20210922,000000,30.6962,30.6962,30.4542,30.4542,1396.6860310578,0
+FRAF.US,D,20210923,000000,30.4542,30.5404,29.6543,30.1111,4066.6110444093,0
+FRAF.US,D,20210924,000000,29.9778,30.6443,29.9778,30.6443,1397.7062546013,0
+FRAF.US,D,20210927,000000,30.263,30.7491,30.263,30.7393,4269.6355295667,0
+FRAF.US,D,20210928,000000,30.6639,30.6639,30.4542,30.4542,928.40342458918,0
+FRAF.US,D,20210929,000000,30.1111,30.4542,30.0728,30.4542,1954.7483093548,0
+FRAF.US,D,20210930,000000,30.559,30.559,30.2355,30.2355,672.32731516952,0
+FRAF.US,D,20211001,000000,30.3972,30.5962,30.2355,30.2355,1154.8930512472,0
+FRAF.US,D,20211004,000000,30.2355,30.2355,30.2355,30.2355,407.06919385833,0
+FRAF.US,D,20211005,000000,30.311,30.3208,30.1013,30.3208,8946.3402529917,0
+FRAF.US,D,20211006,000000,30.359,30.9295,30.359,30.9295,2210.8244187744,0
+FRAF.US,D,20211007,000000,30.9295,30.9295,30.406,30.506,1617.0543164548,0
+FRAF.US,D,20211008,000000,30.0258,30.406,29.9846,30.359,1674.186834891,0
+FRAF.US,D,20211011,000000,30.3306,30.6913,30.3306,30.6913,1044.7089085487,0
+FRAF.US,D,20211013,000000,30.7207,30.7207,30.0611,30.5962,1492.5870441472,0
+FRAF.US,D,20211014,000000,30.3678,30.3678,30.2061,30.2355,1638.4790108684,0
+FRAF.US,D,20211015,000000,30.3306,30.5727,30.1679,30.5727,2952.5269349023,0
+FRAF.US,D,20211018,000000,30.5492,30.5492,30.1209,30.1209,855.96755300035,0
+FRAF.US,D,20211019,000000,30.6237,30.6237,30.1405,30.3492,2074.1144639448,0
+FRAF.US,D,20211021,000000,30.9295,31.6813,30.359,30.9295,2246.5322427971,0
+FRAF.US,D,20211022,000000,30.8815,31.4157,30.8344,31.4157,1800.6945542856,0
+FRAF.US,D,20211026,000000,30.9295,31.3961,30.9295,30.9589,1489.5263735167,0
+FRAF.US,D,20211027,000000,31.2343,31.2343,30.9295,30.9295,2607.6913771977,0
+FRAF.US,D,20211029,000000,30.9864,31.3393,30.9295,30.9295,1234.4704876406,0
+FRAF.US,D,20211101,000000,30.6913,31.3961,30.5492,31.3961,2811.7360858986,0
+FRAF.US,D,20211102,000000,31.2118,31.3431,30.9766,30.9766,1304.8659121424,0
+FRAF.US,D,20211104,000000,31.3755,31.3755,31.0452,31.0452,816.17883480367,0
+FRAF.US,D,20211105,000000,31.0922,31.6411,30.9491,30.9491,2246.5322427971,0
+FRAF.US,D,20211108,000000,31.3333,31.7068,30.957,30.9766,1970.0516625074,0
+FRAF.US,D,20211110,000000,30.5551,30.9099,30.5453,30.9099,6604.9272206487,0
+FRAF.US,D,20211111,000000,30.6119,31.2079,30.5776,30.6119,7357.8521957551,0
+FRAF.US,D,20211112,000000,30.6315,31.0452,30.5923,30.9678,2992.315653099,0
+FRAF.US,D,20211115,000000,30.9678,30.9962,30.8531,30.8531,1639.4992344119,0
+FRAF.US,D,20211116,000000,30.5717,31.698,30.5717,31.6402,3202.4817030609,0
+FRAF.US,D,20211117,000000,31.7176,31.746,31.3803,31.3803,1913.9393676146,0
+FRAF.US,D,20211118,000000,31.4294,32.6791,31.3803,31.4294,1425.2522902759,0
+FRAF.US,D,20211119,000000,32.6399,32.6497,31.4764,31.4764,1325.2703830125,0
+FRAF.US,D,20211123,000000,32.0057,32.0057,31.4294,31.448,2365.8983973871,0
+FRAF.US,D,20211124,000000,31.544,32.5645,31.4294,31.4294,2865.8079337044,0
+FRAF.US,D,20211129,000000,31.6019,31.6019,31.6019,31.6019,432.57478244595,0
+FRAF.US,D,20211130,000000,32.0057,32.0057,31.4294,31.4294,3035.1650419262,0
+FRAF.US,D,20211201,000000,31.6146,31.9577,31.3803,31.4294,6307.0219459454,0
+FRAF.US,D,20211202,000000,31.5068,31.5068,31.5068,31.5068,441.75679433749,0
+FRAF.US,D,20211203,000000,32.0057,32.0057,32.0057,32.0057,1442.5960905155,0
+FRAF.US,D,20211206,000000,31.3813,32.1214,31.3813,31.7176,3210.6434914089,0
+FRAF.US,D,20211207,000000,31.6352,32.438,31.6352,32.438,1769.067624437,0
+FRAF.US,D,20211208,000000,31.7274,31.9195,31.4862,31.9195,3230.0277387355,0
+FRAF.US,D,20211209,000000,31.4764,31.4764,31.4764,31.4764,1798.6541071986,0
+FRAF.US,D,20211210,000000,31.8617,32.6399,31.4676,32.6399,4092.1166329969,0
+FRAF.US,D,20211213,000000,32.2753,32.3997,31.8136,31.8136,2717.8755198962,0
+FRAF.US,D,20211214,000000,31.7362,31.9195,30.5453,30.5453,23480.444853758,0
+FRAF.US,D,20211215,000000,30.9766,31.3715,30.5453,30.5551,7916.9346975956,0
+FRAF.US,D,20211216,000000,32.4321,32.4321,30.6981,30.8707,1547.6791154965,0
+FRAF.US,D,20211217,000000,30.6217,31.0922,30.6217,31.0922,904.93828308857,0
+FRAF.US,D,20211220,000000,31.1412,31.1412,30.6981,30.9589,2565.862211914,0
+FRAF.US,D,20211221,000000,30.6981,31.5058,30.5453,30.9766,9775.781993861,0
+FRAF.US,D,20211222,000000,31.1883,31.1883,31.1883,31.1883,1493.6072676907,0
+FRAF.US,D,20211223,000000,31.3235,32.6791,31.3235,32.0204,8232.1837725385,0
+FRAF.US,D,20211227,000000,30.9099,32.6399,30.9099,31.7274,703.95424501817,0
+FRAF.US,D,20211228,000000,32.6595,32.6595,31.9165,31.9165,636.61949114686,0
+FRAF.US,D,20211229,000000,32.6497,32.6497,31.7176,31.7176,1936.3842855717,0
+FRAF.US,D,20211230,000000,31.8136,31.8136,31.7176,31.7176,3086.1762191014,0
+FRAF.US,D,20211231,000000,31.7176,32.0155,31.7176,31.8087,1155.9132747907,0
+FRAF.US,D,20220103,000000,31.7176,31.8323,31.4862,31.8136,3645.2587209419,0
+FRAF.US,D,20220104,000000,31.7176,32.3174,31.7176,32.3174,511.1319952958,0
+FRAF.US,D,20220105,000000,31.8519,32.236,31.8519,32.236,2147.5705590772,0
+FRAF.US,D,20220106,000000,31.8136,32.2939,31.8136,32.2939,1725.1980120663,0
+FRAF.US,D,20220107,000000,32.2851,32.6301,32.2851,32.5733,1367.0995482961,0
+FRAF.US,D,20220111,000000,32.3517,32.6791,31.8136,32.6791,1693.5710822176,0
+FRAF.US,D,20220112,000000,32.1978,32.6595,32.1978,32.1978,5693.8675962991,0
+FRAF.US,D,20220113,000000,32.3223,32.3899,31.9675,32.3899,2477.1027636291,0
+FRAF.US,D,20220114,000000,32.438,32.6791,32.2174,32.2654,1812.9372368077,0
+FRAF.US,D,20220118,000000,32.2458,32.3811,32.1978,32.3811,1600.7307397587,0
+FRAF.US,D,20220119,000000,31.8323,32.3419,31.8323,32.2939,627.43747925532,0
+FRAF.US,D,20220120,000000,32.3037,32.3037,32.3037,32.3037,625.39703216831,0
+FRAF.US,D,20220121,000000,32.6791,32.6791,32.6791,32.6791,1372.2006660137,0
+FRAF.US,D,20220125,000000,32.0057,32.1978,31.9577,32.1978,1987.3954627469,0
+FRAF.US,D,20220126,000000,32.3223,32.6791,32.0057,32.0057,1591.5487278672,0
+FRAF.US,D,20220202,000000,32.5057,32.6791,32.1978,32.438,1956.7887564418,0
+FRAF.US,D,20220204,000000,32.4821,32.9624,32.4821,32.9624,785.57212849853,0
+FRAF.US,D,20220207,000000,32.2831,32.7007,32.2635,32.7007,2168.9952534908,0
+FRAF.US,D,20220208,000000,32.6997,32.6997,32.6713,32.6713,766.18788117195,0
+FRAF.US,D,20220211,000000,31.9626,32.6223,31.9626,32.5743,1545.6386684095,0
+FRAF.US,D,20220214,000000,32.3125,32.3801,32.3125,32.3214,1440.5556434285,0
+FRAF.US,D,20220215,000000,32.5066,32.7007,32.2733,32.7007,2595.4486946757,0
+FRAF.US,D,20220217,000000,32.5948,32.5948,32.5497,32.5497,373.40181692268,0
+FRAF.US,D,20220218,000000,32.7007,33.3554,32.6713,32.788,4248.2108351531,0
+FRAF.US,D,20220222,000000,33.1133,33.1133,33.1133,33.1133,709.05536273569,0
+FRAF.US,D,20220223,000000,32.6321,33.6465,32.3508,32.5645,2004.7392629865,0
+FRAF.US,D,20220224,000000,32.5155,32.5155,32.5155,32.5155,1046.7493556357,0
+FRAF.US,D,20220225,000000,32.4095,32.8458,32.3125,32.5155,4594.0666164012,0
+FRAF.US,D,20220228,000000,32.2342,32.5351,32.1958,32.3312,2505.6690228473,0
+FRAF.US,D,20220302,000000,32.3606,32.3606,32.3606,32.3606,392.78606424927,0
+FRAF.US,D,20220303,000000,32.8262,33.7485,32.7585,32.8438,4998.075139629,0
+FRAF.US,D,20220307,000000,33.9132,33.9612,33.0693,33.0693,2185.3188301868,0
+FRAF.US,D,20220308,000000,32.6037,33.0399,32.6037,32.9918,2818.8776507032,0
+FRAF.US,D,20220309,000000,33.4672,33.476,33.0006,33.0006,1923.1213795061,0
+FRAF.US,D,20220310,000000,32.9918,33.0399,32.9918,33.0399,686.61044477859,0
+FRAF.US,D,20220311,000000,32.5066,32.982,32.5066,32.982,789.65302267255,0
+FRAF.US,D,20220314,000000,32.9722,33.0889,32.7487,32.7487,2344.4737029735,0
+FRAF.US,D,20220315,000000,33.0545,33.0545,32.7007,32.7007,2413.8489039319,0
+FRAF.US,D,20220316,000000,33.1849,33.1849,32.6909,32.6909,1835.3821547648,0
+FRAF.US,D,20220317,000000,32.9428,32.9624,32.5155,32.9526,1074.2953913103,0
+FRAF.US,D,20220318,000000,32.9918,32.9918,32.9722,32.9918,5149.0682240677,0
+FRAF.US,D,20220321,000000,32.9918,33.1663,32.5085,33.1663,1751.7238241974,0
+FRAF.US,D,20220322,000000,33.0399,33.5731,33.0399,33.5731,836.58330567376,0
+FRAF.US,D,20220323,000000,33.5731,33.9524,33.4672,33.4672,4118.642445128,0
+FRAF.US,D,20220324,000000,33.6613,33.6613,33.6221,33.6613,1378.3220072747,0
+FRAF.US,D,20220325,000000,33.7191,33.8357,33.7191,33.7191,1639.4992344119,0
+FRAF.US,D,20220328,000000,33.6613,33.8642,33.0104,33.8161,1022.2639905916,0
+FRAF.US,D,20220329,000000,33.2917,33.2917,33.2917,33.2917,458.08037103356,0
+FRAF.US,D,20220330,000000,33.3016,33.3016,32.7291,32.7291,1450.7578788635,0
+FRAF.US,D,20220401,000000,32.8556,32.8556,32.8556,32.8556,753.94519864989,0
+FRAF.US,D,20220404,000000,32.9624,32.9624,32.9624,32.9624,386.66472298824,0
+FRAF.US,D,20220405,000000,32.8948,32.8948,32.5066,32.8948,2567.902659001,0
+FRAF.US,D,20220406,000000,32.6526,32.9134,32.5066,32.5066,700.89357438765,0
+FRAF.US,D,20220407,000000,32.5066,32.5066,32.5066,32.5066,354.01756959609,0
+FRAF.US,D,20220408,000000,32.341,32.7978,32.0694,32.7978,1524.2139739959,0
+FRAF.US,D,20220411,000000,32.2244,32.7389,32.041,32.2056,5516.3486997293,0
+FRAF.US,D,20220412,000000,32.2635,32.3125,31.545,31.943,5960.1459411538,0
+FRAF.US,D,20220413,000000,31.7205,32.0116,31.7205,32.0116,686.61044477859,0
+FRAF.US,D,20220414,000000,31.992,32.137,31.992,32.137,651.92284429943,0
+FRAF.US,D,20220419,000000,32.0018,32.6909,32.0018,32.6909,10115.516433848,0
+FRAF.US,D,20220420,000000,32.0214,32.5449,32.0214,32.4968,1469.1219026466,0
+FRAF.US,D,20220425,000000,32.7095,32.7095,32.7095,32.7095,798.83503456409,0
+FRAF.US,D,20220426,000000,32.0214,32.2635,31.0696,31.7881,6685.5248805856,0
+FRAF.US,D,20220427,000000,31.2931,31.7783,31.2931,31.7783,24199.702451929,0
+FRAF.US,D,20220428,000000,31.6234,31.7979,31.1961,31.1961,950.84834254628,0
+FRAF.US,D,20220429,000000,31.051,31.7685,30.7599,31.4578,5406.1645570308,0
+FRAF.US,D,20220502,000000,31.099,31.3902,30.4972,31.051,30175.151746235,0
+FRAF.US,D,20220503,000000,30.7795,31.2931,30.6531,31.051,3607.5104498322,0
+FRAF.US,D,20220504,000000,30.7599,31.002,30.4688,30.9148,7694.5259651116,0
+FRAF.US,D,20220505,000000,31.0395,31.1598,30.3856,30.7481,5698.9687140166,0
+FRAF.US,D,20220506,000000,31.0422,31.0422,30.3856,30.827,2794.3922856591,0
+FRAF.US,D,20220509,000000,30.3855,30.8266,30.1209,30.6795,10185.91185835,0
+FRAF.US,D,20220511,000000,30.3855,30.7775,30.0466,30.3855,4249.2310586966,0
+FRAF.US,D,20220513,000000,30.3855,30.3855,30.2091,30.2091,2638.2980835029,0
+FRAF.US,D,20220516,000000,29.6405,29.8954,29.1995,29.719,8644.3540841144,0
+FRAF.US,D,20220518,000000,29.2077,29.7692,28.9937,28.9937,7094.6345215309,0
+FRAF.US,D,20220519,000000,29.0329,29.4249,27.494,28.9741,10714.387653885,0
+FRAF.US,D,20220520,000000,28.4997,29.3073,28.4997,28.7878,6033.6020362861,0
+FRAF.US,D,20220523,000000,28.9153,29.3857,27.9743,28.8172,14119.893842103,0
+FRAF.US,D,20220524,000000,28.642,29.2778,28.4741,28.4741,6535.5520196904,0
+FRAF.US,D,20220525,000000,29.0427,29.1383,28.8108,28.8108,3317.7669634769,0
+FRAF.US,D,20220526,000000,29.1692,29.4151,29.0035,29.0035,7005.875073246,0
+FRAF.US,D,20220527,000000,28.603,29.7876,28.603,29.5229,4740.9788066658,0
+FRAF.US,D,20220531,000000,29.4053,30.3267,29.4053,29.866,2869.8888278784,0
+FRAF.US,D,20220602,000000,30.1109,30.2396,30.1109,30.1111,1448.7174317765,0
+FRAF.US,D,20220603,000000,30.3169,30.3169,29.7092,30.1895,1819.0585780687,0
+FRAF.US,D,20220606,000000,29.4592,31.0864,29.4053,30.0621,13061.922027489,0
+FRAF.US,D,20220607,000000,30.2679,30.3855,29.768,29.9934,7283.3758770793,0
+FRAF.US,D,20220608,000000,30.1111,30.6697,29.915,30.464,4465.5184499196,0
+FRAF.US,D,20220609,000000,30.3071,30.3071,30.2875,30.2875,1396.6860310578,0
+FRAF.US,D,20220610,000000,30.0375,30.6305,29.7876,30.2777,3936.0224308407,0
+FRAF.US,D,20220613,000000,30.013,30.013,28.9643,29.5425,25450.496516265,0
+FRAF.US,D,20220614,000000,29.268,29.9052,29.0133,29.2485,22792.814185436,0
+FRAF.US,D,20220615,000000,29.1211,29.8121,28.4497,29.2582,74127.402223956,0
+FRAF.US,D,20220616,000000,28.631,29.6503,28.4349,28.4741,59929.971392547,0
+FRAF.US,D,20220617,000000,28.8956,28.9153,27.9939,28.0722,61714.342370136,0
+FRAF.US,D,20220621,000000,28.5133,30.1797,28.4153,29.1897,42016.886415693,0
+FRAF.US,D,20220622,000000,29.8464,30.5668,29.1701,29.3955,43851.248346914,0
+FRAF.US,D,20220623,000000,29.7778,30.0523,28.68,29.2582,5087.8548114574,0
+FRAF.US,D,20220624,000000,29.4053,29.4641,28.7192,28.7192,3095.3582309929,0
+FRAF.US,D,20220627,000000,29.719,29.9444,28.9937,29.1113,12848.695306897,0
+FRAF.US,D,20220628,000000,29.3269,30.7187,28.7682,29.6601,13403.696914563,0
+FRAF.US,D,20220629,000000,30.0523,30.1061,29.1114,29.3955,11321.420662271,0
+FRAF.US,D,20220630,000000,29.7484,29.7484,29.5229,29.5621,5493.9037817722,0
+FRAF.US,D,20220701,000000,29.5523,30.2091,29.0721,29.6503,22640.800877454,0
+FRAF.US,D,20220705,000000,29.1701,29.7386,29.1701,29.6013,3353.4747874996,0
+FRAF.US,D,20220706,000000,30.7187,30.7187,30.1405,30.6599,1509.9308443868,0
+FRAF.US,D,20220707,000000,30.0915,30.0915,30.0915,30.0915,684.56999769158,0
+FRAF.US,D,20220708,000000,29.7092,30.6795,29.7092,30.5815,3368.7781406521,0
+FRAF.US,D,20220711,000000,30.2581,30.7187,29.8464,30.3365,6172.3524382028,0
+FRAF.US,D,20220712,000000,30.1209,30.6305,30.1209,30.3855,7431.3082908874,0
+FRAF.US,D,20220713,000000,30.3757,30.8756,30.3757,30.3855,6438.6307830575,0
+FRAF.US,D,20220714,000000,30.0915,30.856,30.0915,30.4051,3850.3236531863,0
+FRAF.US,D,20220715,000000,30.3953,30.8168,30.3659,30.4346,2934.1629111192,0
+FRAF.US,D,20220718,000000,30.4247,30.5423,30.4247,30.5423,1142.6503687251,0
+FRAF.US,D,20220719,000000,30.3757,31.699,30.3757,30.6795,9046.3221602552,0
+FRAF.US,D,20220720,000000,30.8756,30.8756,30.4444,30.4444,3012.720123969,0
+FRAF.US,D,20220721,000000,30.3855,30.8756,30.0424,30.4444,6977.3088140279,0
+FRAF.US,D,20220722,000000,30.3855,30.8756,30.1307,30.5815,5726.5147496913,0
+FRAF.US,D,20220725,000000,30.9736,30.9736,30.4542,30.6011,1130.4076862031,0
+FRAF.US,D,20220726,000000,30.4836,31.7289,30.4836,30.8266,1647.6610227599,0
+FRAF.US,D,20220727,000000,30.7775,31.7348,30.5815,31.1991,2883.151733944,0
+FRAF.US,D,20220728,000000,30.3855,31.5617,30.3855,31.4343,1280.3805470983,0
+FRAF.US,D,20220729,000000,31.4343,32.4487,31.4343,32.2626,6382.5184881647,0
+FRAF.US,D,20220801,000000,31.3951,31.3951,31.3951,31.3951,1175.2975221173,0
+FRAF.US,D,20220802,000000,31.4147,31.4147,31.3951,31.3951,779.45078723751,0
+FRAF.US,D,20220803,000000,31.3657,31.4942,31.1206,31.1206,1817.0181309817,0
+FRAF.US,D,20220804,000000,32.1702,32.1702,31.685,31.685,1061.4479652505,0
+FRAF.US,D,20220808,000000,31.2394,31.2394,31.2394,31.2394,374.6881019105,0
+FRAF.US,D,20220809,000000,31.3088,31.3088,31.289,31.2989,1376.5495496065,0
+FRAF.US,D,20220810,000000,31.289,31.9326,31.289,31.9326,701.9089779725,0
+FRAF.US,D,20220811,000000,31.685,31.9029,31.685,31.9029,771.594905282,0
+FRAF.US,D,20220812,000000,31.685,32.5267,31.685,32.2296,5139.5896243195,0
+FRAF.US,D,20220815,000000,31.9489,32.3187,31.9489,32.2791,800.8831935715,0
+FRAF.US,D,20220816,000000,31.9425,31.9425,31.9425,31.9425,242.38583412,0
+FRAF.US,D,20220817,000000,31.7543,31.7543,31.7543,31.7543,249.4554209485,0
+FRAF.US,D,20220818,000000,31.784,31.784,31.784,31.784,272.684063385,0
+FRAF.US,D,20220819,000000,31.7642,32.1801,31.487,32.1801,8046.1997518085,0
+FRAF.US,D,20220822,000000,32.0563,32.1801,31.685,31.784,2265.2976080465,0
+FRAF.US,D,20220823,000000,31.6323,32.1801,31.6323,31.7642,1408.8676608225,0
+FRAF.US,D,20220824,000000,32.0514,32.1573,31.685,31.685,1654.283317869,0
+FRAF.US,D,20220825,000000,31.8434,31.8434,31.8434,31.8434,437.3044423915,0
+FRAF.US,D,20220826,000000,31.6949,31.8831,31.685,31.8335,1130.1239515845,0
+FRAF.US,D,20220829,000000,31.6949,31.8831,31.2097,31.8831,1182.6408823105,0
+FRAF.US,D,20220830,000000,31.9029,31.9029,31.1008,31.6652,12790.902454707,0
+FRAF.US,D,20220831,000000,31.487,31.9425,31.3385,31.6652,2746.0295123845,0
+FRAF.US,D,20220901,000000,31.487,31.7345,31.4474,31.6553,2255.1981982915,0
+FRAF.US,D,20220902,000000,31.4375,31.4375,31.4375,31.4375,545.36812677,0
+FRAF.US,D,20220906,000000,31.2097,31.5167,30.9275,31.2494,3798.3880088555,0
+FRAF.US,D,20220907,000000,30.9622,31.6652,30.9622,31.3187,1330.0922647335,0
+FRAF.US,D,20220908,000000,31.4474,31.4474,31.086,31.0909,2124.915812452,0
+FRAF.US,D,20220909,000000,30.8731,31.586,30.8731,31.1404,1182.6408823105,0
+FRAF.US,D,20220912,000000,31.0612,31.0612,31.0612,31.0612,310.0518794785,0
+FRAF.US,D,20220913,000000,30.7345,31.5068,30.7345,31.1899,1642.164026163,0
+FRAF.US,D,20220914,000000,30.8731,31.4177,30.7939,30.982,3282.308170375,0
+FRAF.US,D,20220916,000000,31.388,32.2593,31.388,32.2593,49607.290775585,0
+FRAF.US,D,20220919,000000,31.8632,32.3286,31.7939,32.1306,6505.0298231955,0
+FRAF.US,D,20220920,000000,32.0118,32.0811,31.7147,31.893,8126.9950298485,0
+FRAF.US,D,20220921,000000,31.6058,32.1306,31.4474,31.893,6541.3876983135,0
+FRAF.US,D,20220922,000000,31.5167,31.5167,31.289,31.5167,2162.2836285455,0
+FRAF.US,D,20220923,000000,31.2394,31.6751,31.19,31.19,2473.3454489995,0
+FRAF.US,D,20220926,000000,31.3979,31.586,30.9424,31.3781,3618.6185152165,0
+FRAF.US,D,20220927,000000,31.2196,31.2196,31.2196,31.2196,702.918918948,0
+FRAF.US,D,20220928,000000,31.3385,31.5761,31.1899,31.1899,5847.558248145,0
+FRAF.US,D,20220929,000000,31.0513,31.5126,31.0018,31.1899,3068.200683569,0
+FRAF.US,D,20220930,000000,31.0711,31.5167,31.0711,31.2494,4018.5551415145,0
+FRAF.US,D,20221003,000000,30.7048,31.7395,30.7048,31.0761,4151.8673502805,0
+FRAF.US,D,20221004,000000,31.4177,31.4177,31.4177,31.4177,587.785647741,0
+FRAF.US,D,20221005,000000,31.5068,31.5068,31.5068,31.5068,646.36222432,0
+FRAF.US,D,20221006,000000,31.4474,31.4474,31.4474,31.4474,835.2211867385,0
+FRAF.US,D,20221007,000000,30.8038,31.8831,30.8038,31.5464,2282.46660463,0
+FRAF.US,D,20221010,000000,32.6257,32.6257,31.5587,31.5587,539.308480917,0
+FRAF.US,D,20221011,000000,31.888,31.888,31.0384,31.6553,4175.095992717,0
+FRAF.US,D,20221012,000000,31.2989,32.1801,31.2494,31.6454,5119.3908048095,0
+FRAF.US,D,20221013,000000,28.9324,31.586,28.9324,31.2692,6255.574402247,0
+FRAF.US,D,20221014,000000,31.6849,31.6849,30.7444,31.1404,3014.6738118675,0
+FRAF.US,D,20221017,000000,31.1899,31.1998,30.9622,31.1602,4399.302889278,0
+FRAF.US,D,20221018,000000,30.883,31.0909,30.7147,30.9919,3589.330226927,0
+FRAF.US,D,20221019,000000,30.8533,31.0909,30.3008,30.9424,11542.615408989,0
+FRAF.US,D,20221020,000000,30.6256,31.3679,30.4178,30.9919,2435.977632906,0
+FRAF.US,D,20221024,000000,31.0662,31.3979,31.0662,31.3606,3368.1531532925,0
+FRAF.US,D,20221025,000000,31.586,32.1801,31.586,31.7583,4163.9866419865,0
+FRAF.US,D,20221026,000000,32.1801,32.6257,31.8335,32.6257,1766.3867661495,0
+FRAF.US,D,20221027,000000,32.6059,32.8831,32.3088,32.3088,1512.891581299,0
+FRAF.US,D,20221028,000000,32.0019,32.4375,32.0019,32.4375,564.5570053045,0
+FRAF.US,D,20221031,000000,32.9623,32.9623,32.19,32.19,1933.027027107,0
+FRAF.US,D,20221101,000000,32.5,32.77,32.29,32.4,2025,0
+FRAF.US,D,20221102,000000,32,32.72,32,32.3,1829,0
+FRAF.US,D,20221104,000000,32.5999,32.5999,32.05,32.05,898,0
+FRAF.US,D,20221107,000000,32,32.06,31.8,31.99,2724,0
+FRAF.US,D,20221109,000000,31.4225,31.96,31.4225,31.96,1905,0
+FRAF.US,D,20221110,000000,32.06,32.07,31.6,31.71,3401,0
+FRAF.US,D,20221111,000000,31.8,31.8,31.19,31.7,2884,0
+FRAF.US,D,20221114,000000,31.63,31.9428,31.36,31.63,1329,0
+FRAF.US,D,20221115,000000,31.86,31.86,31.8,31.8,858,0
+FRAF.US,D,20221116,000000,31.59,31.88,31.59,31.88,2028,0
+FRAF.US,D,20221117,000000,31.7,31.7,31.7,31.7,284,0
+FRAF.US,D,20221118,000000,31.57,31.87,31.57,31.7,3635,0
+FRAF.US,D,20221121,000000,31.6,32,31.25,32,3985,0
+FRAF.US,D,20221122,000000,32,32,31.68,31.75,3067,0
+FRAF.US,D,20221123,000000,32.02,32.02,31.6,31.92,6060,0
+FRAF.US,D,20221128,000000,31.86,31.9605,30.7921,31.34,6543,0
+FRAF.US,D,20221129,000000,30.6202,31.635,30.6202,31.25,4461,0
+FRAF.US,D,20221130,000000,31.04,31.36,30.8,30.8,10300,0
+FRAF.US,D,20221201,000000,32.02,32.02,31,31,3523,0
+FRAF.US,D,20221202,000000,31.47,31.47,31.01,31.01,3307,0
+FRAF.US,D,20221205,000000,31.11,31.11,30.765,30.87,3733,0
+FRAF.US,D,20221206,000000,30.87,30.87,30.8,30.8,1022,0
+FRAF.US,D,20221207,000000,31.535,31.535,30.77,30.77,1352,0
+FRAF.US,D,20221208,000000,30.87,30.87,30.61,30.61,882,0
+FRAF.US,D,20221209,000000,30.37,30.37,30.37,30.37,548,0
+FRAF.US,D,20221212,000000,30.06,30.54,29.26,30.32,5047,0
+FRAF.US,D,20221213,000000,30.27,30.72,29.73,29.73,4652,0
+FRAF.US,D,20221214,000000,29.69,29.69,29.69,29.69,1234,0
+FRAF.US,D,20221215,000000,29.65,30.3,29.5,29.5,3442,0
+FRAF.US,D,20221216,000000,29.39,30.67,29.39,30.67,6638,0
+FRAF.US,D,20221219,000000,30.73,30.73,30,30.55,3940,0
+FRAF.US,D,20221220,000000,30.3,31.28,30.06,31.28,5019,0
+FRAF.US,D,20221221,000000,31.24,31.24,31.12,31.12,676,0
+FRAF.US,D,20221222,000000,31.0466,31.34,30.95,31.33,3968,0
+FRAF.US,D,20221223,000000,31.05,32,31.05,32,4046,0
+FRAF.US,D,20221227,000000,31.5253,32.5,31.5253,32.43,6670,0
+FRAF.US,D,20221228,000000,32.74,34.26,32.39,34.16,13989,0
+FRAF.US,D,20221229,000000,34.15,34.965,33.7501,34.74,7422,0
+FRAF.US,D,20221230,000000,34.5,36.55,34.5,36.1,19690,0
+FRAF.US,D,20230103,000000,35.7,36.5,35.299,35.69,21385,0
+FRAF.US,D,20230104,000000,35.3,35.5,34.75,35.41,5599,0
+FRAF.US,D,20230105,000000,35.245,35.4,35,35.3,1200,0
+FRAF.US,D,20230106,000000,34.7501,35.49,34.7501,35.19,2332,0
+FRAF.US,D,20230109,000000,34.81,35.43,34.81,35.19,2502,0
+FRAF.US,D,20230110,000000,34.99,35.29,34.77,34.94,5434,0
+FRAF.US,D,20230111,000000,34.73,35.36,34.5,34.72,11932,0
+FRAF.US,D,20230112,000000,34.85,34.92,34.72,34.72,1597,0
+FRAF.US,D,20230113,000000,34.56,34.56,34.56,34.56,660,0
+FRAF.US,D,20230117,000000,34.25,34.25,34.25,34.25,428,0
+FRAF.US,D,20230118,000000,34.61,34.61,33.95,33.95,1014,0
+FRAF.US,D,20230119,000000,34.1,34.1,33.95,33.95,377,0
+FRAF.US,D,20230120,000000,34.2778,34.2778,33.7,33.89,1670,0
+FRAF.US,D,20230123,000000,33.6044,34.24,33.6044,33.67,2735,0
+FRAF.US,D,20230124,000000,34.0287,34.0287,33,33.66,5634,0
+FRAF.US,D,20230125,000000,33.55,33.68,32.33,33.5,14224,0
+FRAF.US,D,20230126,000000,33.45,33.5,33.03,33.5,1641,0
+FRAF.US,D,20230127,000000,33.5,33.5,33,33.31,4261,0
+FRAF.US,D,20230130,000000,33.25,33.25,33.25,33.25,784,0
+FRAF.US,D,20230131,000000,33.1557,33.4,33.0001,33.25,2330,0
+FRAF.US,D,20230201,000000,33.45,33.49,33.45,33.49,1802,0
+FRAF.US,D,20230202,000000,33.12,33.5,33.12,33.3,1136,0
+FRAF.US,D,20230203,000000,33,33.3,33,33.3,1075,0
+FRAF.US,D,20230206,000000,33.16,33.27,33.09,33.2,2225,0
+FRAF.US,D,20230207,000000,33.06,33.2,32.72,33,3265,0
+FRAF.US,D,20230208,000000,32.9,32.9,32.9,32.9,2474,0
+FRAF.US,D,20230209,000000,32.9,32.9,32.9,32.9,862,0
+FRAF.US,D,20230213,000000,32.9233,33.26,32.5,32.58,2539,0
+FRAF.US,D,20230214,000000,32.3128,32.9,32.3128,32.44,7569,0
+FRAF.US,D,20230215,000000,32.25,32.86,32.25,32.59,9150,0
+FRAF.US,D,20230216,000000,32.6,32.78,32.0749,32.49,3380,0
+FRAF.US,D,20230217,000000,32.3454,32.8,32.03,32.5,3251,0
+FRAF.US,D,20230221,000000,32.42,32.42,32.42,32.42,1094,0
+FRAF.US,D,20230222,000000,32.73,33.9999,32.5,32.7,4482,0
+FRAF.US,D,20230223,000000,33.07,33.07,32.81,32.81,776,0
+FRAF.US,D,20230224,000000,32.83,32.83,32.83,32.83,388,0
+FRAF.US,D,20230227,000000,32.8935,32.8935,32.58,32.77,2065,0
+FRAF.US,D,20230228,000000,32.89,32.89,32.2501,32.72,2029,0
+FRAF.US,D,20230301,000000,32.3,32.66,32.25,32.5,1609,0
+FRAF.US,D,20230302,000000,32.0001,32.7,32.0001,32.7,1281,0
+FRAF.US,D,20230303,000000,32.45,32.89,32.45,32.82,1202,0
+FRAF.US,D,20230307,000000,32.52,32.89,32.4,32.4,3138,0
+FRAF.US,D,20230308,000000,32.25,32.75,32.25,32.75,453,0
+FRAF.US,D,20230309,000000,32.39,32.75,32.39,32.48,1676,0
+FRAF.US,D,20230310,000000,32.25,32.75,31.6,32.21,5635,0
+FRAF.US,D,20230313,000000,31.56,32.1,31.41,31.82,4308,0
+FRAF.US,D,20230314,000000,31.8,31.96,31.01,31.5,15663,0
+FRAF.US,D,20230315,000000,31,31.6,30.45,30.99,11774,0
+FRAF.US,D,20230316,000000,30.74,31.9199,30.5001,31.34,4053,0
+FRAF.US,D,20230317,000000,31.44,31.45,30.41,31.07,5215,0
+FRAF.US,D,20230320,000000,30.8,31.5973,30.51,30.67,16089,0
+FRAF.US,D,20230321,000000,30.99,30.99,30.7,30.85,5200,0
+FRAF.US,D,20230322,000000,30.87,31.3015,30.41,31.19,3081,0
+FRAF.US,D,20230323,000000,31.2,31.2,30.79,30.88,4471,0
+FRAF.US,D,20230324,000000,30.45,31.19,30.32,31.19,4261,0
+FRAF.US,D,20230327,000000,31.01,31.4,30.56,30.65,10954,0
+FRAF.US,D,20230328,000000,30.7,31.0604,30.335,30.65,4601,0
+FRAF.US,D,20230329,000000,30.5,30.5,30.5,30.5,360,0
+FRAF.US,D,20230330,000000,30.27,30.79,30,30,10447,0
+FRAF.US,D,20230331,000000,29.55,30.25,29.53,29.64,15249,0
+FRAF.US,D,20230403,000000,29.66,30.05,29.66,30.04,2095,0
+FRAF.US,D,20230404,000000,30.08,30.08,29.6601,29.85,5370,0
+FRAF.US,D,20230405,000000,29.61,29.78,29.55,29.73,2442,0
+FRAF.US,D,20230406,000000,29.72,30,29.69,30,10224,0
+FRAF.US,D,20230410,000000,29.6792,30,29.55,29.8,14232,0
+FRAF.US,D,20230411,000000,29.66,29.88,29.46,29.74,10104,0
+FRAF.US,D,20230412,000000,29.62,29.65,29.6,29.64,2352,0
+FRAF.US,D,20230413,000000,29.3906,29.63,29.3906,29.59,3481,0
+FRAF.US,D,20230414,000000,29.59,29.9,29.59,29.9,4602,0
+FRAF.US,D,20230417,000000,29.84,29.9,29.62,29.62,3570,0
+FRAF.US,D,20230418,000000,29.64,29.64,29.28,29.37,3883,0
+FRAF.US,D,20230419,000000,29.44,29.44,29,29.25,7478,0
+FRAF.US,D,20230421,000000,29.15,29.49,29.15,29.34,7032,0
+FRAF.US,D,20230425,000000,29.49,29.49,29.25,29.4,3327,0
+FRAF.US,D,20230426,000000,29.4999,29.4999,29,29.15,4164,0
+FRAF.US,D,20230427,000000,29.02,29.02,29.02,29.02,499,0
+FRAF.US,D,20230428,000000,28.75,29.1,28.65,29.02,5788,0
+FRAF.US,D,20230501,000000,28.99,28.99,28.75,28.8,2529,0
+FRAF.US,D,20230502,000000,28.53,28.53,27.22,27.23,6248,0
+FRAF.US,D,20230503,000000,27.42,27.91,26.16,26.16,7740,0
+FRAF.US,D,20230504,000000,26.5,26.5,24.36,24.36,15083,0
+FRAF.US,D,20230505,000000,26.2675,26.49,25.12,25.12,4168,0
+FRAF.US,D,20230508,000000,25.0001,25.12,24.14,24.7,7651,0
+FRAF.US,D,20230509,000000,25.1275,25.1275,24.275,24.68,5114,0
+FRAF.US,D,20230510,000000,24.37,25.33,23.96,25,12410,0
+FRAF.US,D,20230511,000000,24.2,24.94,24.2,24.94,3600,0
+FRAF.US,D,20230512,000000,24.8,25.25,24.2501,25,3632,0
+FRAF.US,D,20230515,000000,24.94,25.45,24.8,25.26,1886,0
+FRAF.US,D,20230516,000000,25.5,26.01,25.32,25.355,3512,0
+FRAF.US,D,20230517,000000,25.5,26.05,25.24,25.24,5294,0
+FRAF.US,D,20230518,000000,25.39,25.85,25.36,25.5,3362,0
+FRAF.US,D,20230519,000000,26.3403,26.3403,25.6,25.69,3961,0
+FRAF.US,D,20230522,000000,26.25,26.25,26,26,2761,0
+FRAF.US,D,20230523,000000,26.01,26.255,26,26,1818,0
+FRAF.US,D,20230524,000000,26.29,26.4999,26.1,26.26,3484,0
+FRAF.US,D,20230525,000000,26.255,26.35,26.16,26.16,2582,0
+FRAF.US,D,20230530,000000,26.0051,26.4,26.0051,26.3199,1369,0
+FRAF.US,D,20230531,000000,26,26.25,25.75,25.95,10355,0
+FRAF.US,D,20230601,000000,25.75,26.27,25.75,25.865,10280,0
+FRAF.US,D,20230602,000000,26.2,26.325,25.86,26.325,5858,0
+FRAF.US,D,20230605,000000,26.22,26.45,26.17,26.255,10226,0
+FRAF.US,D,20230606,000000,26.25,26.49,25.675,26.4,11423,0
+FRAF.US,D,20230607,000000,26.5,27.1075,26.4,26.58,17304,0
+FRAF.US,D,20230608,000000,26.97,27.6,26.5001,27.6,5105,0
+FRAF.US,D,20230609,000000,27.8,28.05,27.7,27.925,8278,0
+FRAF.US,D,20230612,000000,27.96,28.11,27.499,28.11,9110,0
+FRAF.US,D,20230613,000000,28.64,29.78,27.82,28.21,14117,0
+FRAF.US,D,20230614,000000,28.38,28.53,27.595,27.6,169073,0
+FRAF.US,D,20230615,000000,27.83,29.55,27.55,27.55,10733,0
+FRAF.US,D,20230616,000000,28,28.56,27.395,28,124859,0
+FRAF.US,D,20230620,000000,27.9,28.35,27.25,27.56,30628,0
+FRAF.US,D,20230621,000000,27.85,28.252,27.5,27.5,34185,0
+FRAF.US,D,20230622,000000,27.6,28.21,27.21,28,25407,0
+FRAF.US,D,20230623,000000,28.145,28.145,27.7001,27.95,11282,0
+FRAF.US,D,20230626,000000,28.15,28.2,27.7,27.72,19453,0
+FRAF.US,D,20230627,000000,28.15,28.15,27.93,27.93,5012,0
+FRAF.US,D,20230628,000000,28.1,28.1,27.6111,27.91,1993,0
+FRAF.US,D,20230629,000000,28.57,28.57,28,28,1444,0
+FRAF.US,D,20230630,000000,28.09,28.5,27.64,27.74,17311,0
+FRAF.US,D,20230703,000000,28.15,28.56,28.08,28.56,1888,0
+FRAF.US,D,20230705,000000,28.01,28.4,27.76,27.86,5135,0
+FRAF.US,D,20230706,000000,28.15,28.15,27.47,27.88,5358,0
+FRAF.US,D,20230707,000000,27.88,28.11,27.19,27.55,10664,0
+FRAF.US,D,20230710,000000,27.12,27.7,27.12,27.36,9535,0
+FRAF.US,D,20230711,000000,27.85,27.85,27.375,27.375,4640,0
+FRAF.US,D,20230712,000000,28.58,28.58,27.76,27.76,832,0
+FRAF.US,D,20230713,000000,28.19,28.3,28.19,28.3,637,0
+FRAF.US,D,20230714,000000,28.285,28.4,28,28,928,0
+FRAF.US,D,20230717,000000,28.27,28.49,28.27,28.49,392,0
+FRAF.US,D,20230718,000000,28.56,29.899,28.17,29.35,8153,0
+FRAF.US,D,20230719,000000,29.65,29.65,29.4,29.4,1125,0
+FRAF.US,D,20230720,000000,29.29,29.4,29.253,29.4,1372,0
+FRAF.US,D,20230721,000000,29.4,29.7,29.25,29.4,4917,0
+FRAF.US,D,20230724,000000,29.325,29.65,29.31,29.31,1161,0
+FRAF.US,D,20230725,000000,29.31,29.8,29.31,29.42,2304,0
+FRAF.US,D,20230726,000000,29.5,31,29.5,29.6,13475,0
+FRAF.US,D,20230727,000000,30,30.02,29,29.68,9140,0
+FRAF.US,D,20230728,000000,29.72,29.84,29.28,29.565,8010,0
+FRAF.US,D,20230731,000000,29.9371,30.05,29.15,29.57,16776,0
+FRAF.US,D,20230801,000000,29.2501,29.89,29.2501,29.62,5041,0
+FRAF.US,D,20230802,000000,29.91,29.96,29.64,29.96,1350,0
+FRAF.US,D,20230803,000000,29.77,29.99,29.51,29.51,902,0
+FRAF.US,D,20230804,000000,29.96,30.85,29.57,29.57,7275,0
+FRAF.US,D,20230807,000000,30.45,30.7,30.01,30.01,1740,0
+FRAF.US,D,20230808,000000,30.37,30.61,29.5,30.3,2009,0
+FRAF.US,D,20230809,000000,29.51,30.5,29.51,30.1,7559,0
+FRAF.US,D,20230810,000000,30.01,30.35,29.62,29.88,7293,0
+FRAF.US,D,20230811,000000,30.35,30.35,29.87,29.87,1581,0
+FRAF.US,D,20230814,000000,29.86,29.9,29.775,29.89,1828,0
+FRAF.US,D,20230815,000000,29.9,29.98,29.84,29.9,2694,0
+FRAF.US,D,20230816,000000,29.71,29.97,29.7,29.87,3069,0
+FRAF.US,D,20230817,000000,29.61,29.93,29.61,29.87,1245,0
+FRAF.US,D,20230818,000000,29.88,29.88,29.88,29.88,425,0
+FRAF.US,D,20230821,000000,29.62,29.8,29.35,29.35,10850,0
+FRAF.US,D,20230822,000000,29.07,29.23,28.5,28.7,13373,0
+FRAF.US,D,20230823,000000,28.84,29.2999,28.66,28.66,2011,0
+FRAF.US,D,20230824,000000,28.78,28.78,28.78,28.78,876,0
+FRAF.US,D,20230825,000000,28.55,29.13,28.52,28.85,2171,0
+FRAF.US,D,20230828,000000,29.24,29.24,28.635,28.78,2362,0
+FRAF.US,D,20230829,000000,28.5,28.95,28.5,28.95,713,0
+FRAF.US,D,20230830,000000,28.62,29.25,28.4,29,7047,0
+FRAF.US,D,20230831,000000,29,29.25,28.63,28.98,5713,0
+FRAF.US,D,20230901,000000,29.22,29.22,28.9,28.9,1165,0
+FRAF.US,D,20230905,000000,28.51,28.76,28.5,28.76,2152,0
+FRAF.US,D,20230906,000000,28.55,28.89,28.5,28.51,5736,0
+FRAF.US,D,20230907,000000,28.5,28.5,28.5,28.5,523,0
+FRAF.US,D,20230908,000000,28.28,28.58,28.25,28.4,4558,0
+FRAF.US,D,20230911,000000,28.2501,28.5,28.2501,28.5,981,0
+FRAF.US,D,20230912,000000,28.26,28.53,28.26,28.53,1251,0
+FRAF.US,D,20230913,000000,28.7,28.7,28.48,28.48,1828,0
+FRAF.US,D,20230914,000000,28.7,28.8,28.35,28.43,3243,0
+FRAF.US,D,20230915,000000,28.6,28.6,28.49,28.49,2440,0
+FRAF.US,D,20230918,000000,28.26,28.7,28.035,28.35,5901,0
+FRAF.US,D,20230919,000000,28.35,28.35,28.35,28.35,656,0
+FRAF.US,D,20230920,000000,28.15,28.39,28.15,28.35,2831,0
+FRAF.US,D,20230922,000000,28.35,28.35,28.24,28.24,780,0
+FRAF.US,D,20230925,000000,28.15,28.2,28.1,28.2,1385,0
+FRAF.US,D,20230926,000000,28.2,28.74,27.6,28.74,1866,0
+FRAF.US,D,20230927,000000,28.01,28.74,28.01,28.63,4803,0
+FRAF.US,D,20230928,000000,28.55,28.65,28.55,28.65,1976,0
+FRAF.US,D,20230929,000000,28.45,28.5,28.45,28.5,2845,0
+FRAF.US,D,20231002,000000,28.375,28.5,28.12,28.49,3655,0
+FRAF.US,D,20231003,000000,28.4,28.48,28.4,28.48,1326,0
+FRAF.US,D,20231004,000000,28.005,28.95,28.005,28.45,6511,0
+FRAF.US,D,20231005,000000,28,29.18,28,28.63,4236,0
+FRAF.US,D,20231006,000000,28.6,28.75,28.475,28.63,2695,0
+FRAF.US,D,20231009,000000,28.27,28.7,28.27,28.65,1742,0
+FRAF.US,D,20231010,000000,28.7,29,28.61,28.61,1359,0
+FRAF.US,D,20231011,000000,28.0169,28.6,28.0169,28.51,6405,0
+FRAF.US,D,20231012,000000,28.522,28.58,28.5,28.5,1310,0
+FRAF.US,D,20231013,000000,28.39,28.5,28.39,28.5,675,0
+FRAF.US,D,20231016,000000,28.5,28.68,28.42,28.42,3039,0
+FRAF.US,D,20231017,000000,28.6,29.15,28.58,28.62,6337,0
+FRAF.US,D,20231018,000000,28.95,28.95,28.71,28.72,1348,0
+FRAF.US,D,20231019,000000,28.85,29,28.25,28.47,9284,0
+FRAF.US,D,20231020,000000,28.77,28.9899,28.35,28.35,1618,0
+FRAF.US,D,20231023,000000,28.465,28.63,28.26,28.35,3111,0
+FRAF.US,D,20231024,000000,28.75,28.85,28.45,28.74,2914,0
+FRAF.US,D,20231025,000000,28.5,31,28.5,30.04,17190,0
+FRAF.US,D,20231026,000000,32.06,32.07,31.005,31.15,2655,0
+FRAF.US,D,20231027,000000,31.7,31.7,31.15,31.65,3166,0
+FRAF.US,D,20231030,000000,32,32,31.68,31.68,2696,0
+FRAF.US,D,20231031,000000,31.9,32.01,31.6,32,6668,0
+FRAF.US,D,20231101,000000,32,32,31.51,31.99,4777,0
+FRAF.US,D,20231102,000000,31.99,31.99,31.5101,31.9,3062,0
+FRAF.US,D,20231103,000000,31.98,33.42,31.8758,32.7,4380,0
+FRAF.US,D,20231106,000000,32.3,33.1,32.3,32.8,5216,0
+FRAF.US,D,20231107,000000,33.18,33.18,32.98,33,7257,0
+FRAF.US,D,20231108,000000,33.3,35,33,34.64,17775,0
+FRAF.US,D,20231109,000000,34.15,34.49,33.5,33.88,11676,0
+FRAF.US,D,20231110,000000,33.75,33.99,33.49,33.91,4710,0
+FRAF.US,D,20231113,000000,34,34,33.16,33.91,2467,0
+FRAF.US,D,20231114,000000,33.92,33.92,33.6,33.64,8477,0
+FRAF.US,D,20231115,000000,33.9,33.9,33.3787,33.57,6057,0
+FRAF.US,D,20231116,000000,33.68,33.72,33.35,33.5,5703,0
+FRAF.US,D,20231117,000000,33.68,33.8,33.35,33.48,3286,0
+FRAF.US,D,20231120,000000,33.73,33.73,33.08,33.08,4118,0
+FRAF.US,D,20231121,000000,33.3,33.5,32.66,32.66,3242,0
+FRAF.US,D,20231122,000000,33.24,33.2499,32.66,33.1,3613,0
+FRAF.US,D,20231124,000000,33.18,33.29,32.7,33.0995,13685,0
+FRAF.US,D,20231127,000000,33.25,33.7,32.95,33.05,10563,0
+FRAF.US,D,20231128,000000,33.27,33.4,33.15,33.2,7015,0
+FRAF.US,D,20231129,000000,33.37,33.4,33.14,33.14,2887,0
+FRAF.US,D,20231130,000000,33.38,33.38,33.02,33.36,2469,0
+FRAF.US,D,20231201,000000,33.36,33.36,33.04,33.3,3214,0
+FRAF.US,D,20231204,000000,33.4,33.6,33.4,33.5,5420,0
+FRAF.US,D,20231205,000000,33.35,33.39,33.11,33.3,3385,0
+FRAF.US,D,20231206,000000,33.15,33.37,33.1,33.325,5034,0
+FRAF.US,D,20231207,000000,33.43,33.45,33.21,33.21,1105,0
+FRAF.US,D,20231211,000000,33.0101,33.39,33.0101,33.39,1538,0
+FRAF.US,D,20231212,000000,33.1,33.1,33.1,33.1,1198,0
+FRAF.US,D,20231213,000000,33.25,33.56,30.19,32.2,95136,0
+FRAF.US,D,20231214,000000,33,33.42,32.05,32.2,72817,0
+FRAF.US,D,20231215,000000,32.1,33.09,31.13,32.05,69324,0
+FRAF.US,D,20231218,000000,32.49,32.94,31.45,31.9,79512,0
+FRAF.US,D,20231219,000000,32,32.52,31.07,31.57,65443,0
+FRAF.US,D,20231220,000000,31.6,31.75,31.15,31.4,9465,0
+FRAF.US,D,20231221,000000,31.58,31.825,31.32,31.4,2476,0
+FRAF.US,D,20231222,000000,31.26,31.8,31.26,31.41,6456,0
+FRAF.US,D,20231226,000000,31.45,31.5,31.45,31.5,1100,0
+FRAF.US,D,20231227,000000,31.46,31.92,31.46,31.52,6204,0
+FRAF.US,D,20231228,000000,31.99,31.99,31.55,31.55,1959,0
+FRAF.US,D,20231229,000000,31.51,31.83,31.44,31.55,2247,0
+FRAF.US,D,20240102,000000,31.55,31.59,31.12,31.12,5286,0
+FRAF.US,D,20240103,000000,31.28,31.3,30.31,30.34,4168,0
+FRAF.US,D,20240104,000000,30.5,30.5,28.54,28.54,5541,0
+FRAF.US,D,20240105,000000,28.8885,28.93,28.56,28.56,6188,0
+FRAF.US,D,20240108,000000,28.56,29.26,28.56,28.56,4909,0
+FRAF.US,D,20240109,000000,28.56,29.4195,28.2,28.6,7881,0
+FRAF.US,D,20240110,000000,28.64,28.68,28.38,28.68,4747,0
+FRAF.US,D,20240111,000000,28.68,29.46,28.68,28.7,5811,0
+FRAF.US,D,20240112,000000,28.7,29.22,28.675,28.985,21299,0
+FRAF.US,D,20240116,000000,28.8,29.27,28.8,29,4441,0
+FRAF.US,D,20240117,000000,28.9,29.265,28.875,29.2,3678,0
+FRAF.US,D,20240118,000000,29.1,29.87,29.1,29.87,2542,0
+FRAF.US,D,20240119,000000,29.5937,31.05,29.5937,31.05,3898,0
+FRAF.US,D,20240122,000000,31.755,32.12,31.2,31.8,7649,0
+FRAF.US,D,20240123,000000,32.49,32.49,31.6167,32.32,7241,0
+FRAF.US,D,20240124,000000,32.68,33.72,32.3301,33.5,10154,0
+FRAF.US,D,20240125,000000,33.02,33.74,33.01,33.67,7212,0
+FRAF.US,D,20240126,000000,33.38,33.66,33.35,33.66,2811,0
+FRAF.US,D,20240129,000000,33.63,33.805,33.3,33.3,6251,0
+FRAF.US,D,20240130,000000,33.99,33.99,32.8,33.2,7017,0
+FRAF.US,D,20240131,000000,32.51,33.3,32.32,32.32,2602,0
+FRAF.US,D,20240201,000000,32.025,32.25,31.71,31.71,6460,0
+FRAF.US,D,20240202,000000,31.88,32.3,31.67,32.29,1559,0
+FRAF.US,D,20240205,000000,32.03,32.27,31.64,31.64,2480,0
+FRAF.US,D,20240206,000000,31.4,31.7131,31.26,31.26,4092,0
+FRAF.US,D,20240207,000000,31.2001,31.24,29.075,29.11,14606,0
+FRAF.US,D,20240208,000000,29.4,29.4,28.52,28.52,5991,0
+FRAF.US,D,20240209,000000,28.88,28.88,28.88,28.88,259,0
+FRAF.US,D,20240212,000000,28.7,28.71,28.51,28.51,2016,0
+FRAF.US,D,20240213,000000,27.87,27.87,25.55,25.55,5984,0
+FRAF.US,D,20240214,000000,25.38,26.25,25.25,25.72,7845,0
+FRAF.US,D,20240215,000000,26.01,26.83,25.535,26.25,12533,0
+FRAF.US,D,20240216,000000,25.5201,26.28,25.5201,26.25,2253,0
+FRAF.US,D,20240220,000000,26.4,26.4,26.3,26.3,1414,0
+FRAF.US,D,20240221,000000,26.07,26.5059,25.86,26.2,14496,0
+FRAF.US,D,20240222,000000,26.1,26.89,26.05,26.5,7509,0
+FRAF.US,D,20240223,000000,26.953,27.17,26.46,26.6,2932,0
+FRAF.US,D,20240226,000000,26.49,26.55,26.275,26.51,1878,0
+FRAF.US,D,20240227,000000,26.35,27.05,26.3,26.6,5416,0
+FRAF.US,D,20240228,000000,26.78,26.78,26.27,26.37,10923,0
+FRAF.US,D,20240229,000000,26.35,26.85,26.21,26.31,4583,0
+FRAF.US,D,20240301,000000,26.15,26.49,26.035,26.12,1450,0
+FRAF.US,D,20240305,000000,26.6,26.6,26.6,26.6,883,0
+FRAF.US,D,20240307,000000,27.27,27.27,26.395,26.4,4524,0
+FRAF.US,D,20240308,000000,26.39,26.49,26.31,26.49,860,0
+FRAF.US,D,20240312,000000,26.545,26.62,25.92,26.34,5780,0
+FRAF.US,D,20240313,000000,26,26,26,26,578,0
+FRAF.US,D,20240314,000000,26,26.44,25.75,26.21,7086,0
+FRAF.US,D,20240315,000000,26.37,26.8,26,26.5,7126,0
+FRAF.US,D,20240318,000000,26.645,26.65,26.5,26.5,1911,0
+FRAF.US,D,20240319,000000,26.9899,26.9899,26.26,26.26,1768,0
+FRAF.US,D,20240320,000000,26.0945,26.9,26.0945,26.26,1906,0
+FRAF.US,D,20240321,000000,26.59,26.6941,26.1,26.1,1838,0
+FRAF.US,D,20240322,000000,26.38,27,26.1036,26.2,899,0
+FRAF.US,D,20240325,000000,26.5,26.5,26,26,1202,0
+FRAF.US,D,20240326,000000,26.0694,26.35,25.66,25.97,5083,0
+FRAF.US,D,20240327,000000,26.455,26.455,25.85,26,1443,0
+FRAF.US,D,20240328,000000,26.2,26.34,25.9382,26.2,2267,0
+FRAF.US,D,20240401,000000,26.2,26.2,25.83,25.83,2160,0
+FRAF.US,D,20240402,000000,25.8,26.14,25.751,25.98,9779,0
+FRAF.US,D,20240403,000000,26.1,26.1899,25.7,25.7,11831,0
+FRAF.US,D,20240404,000000,26.25,26.25,25.71,25.71,5498,0
+FRAF.US,D,20240405,000000,25.805,25.805,25.75,25.75,726,0
+FRAF.US,D,20240408,000000,25.95,25.95,25.6,25.89,3610,0
+FRAF.US,D,20240409,000000,25.7,26.26,25.7,26.04,2221,0
+FRAF.US,D,20240410,000000,26.1,26.27,26.01,26.01,1097,0
+FRAF.US,D,20240412,000000,26.045,26.05,25.93,25.93,6342,0
+FRAF.US,D,20240415,000000,25.95,27.33,25.11,25.97,8824,0
+FRAF.US,D,20240416,000000,25.83,26.47,25.83,26.47,1907,0
+FRAF.US,D,20240417,000000,26.5,26.99,26.36,26.5,3377,0
+FRAF.US,D,20240418,000000,26.9157,29.4119,26.71,28.03,4162,0
+FRAF.US,D,20240419,000000,29.3,30.5,29.3,29.76,7251,0
+FRAF.US,D,20240422,000000,30.5,31.1,29.95,30.5,4456,0
+FRAF.US,D,20240423,000000,30.3,30.4,29.83,29.85,5896,0
+FRAF.US,D,20240424,000000,29.84,30.2,29.84,30.14,4674,0
+FRAF.US,D,20240425,000000,29.99,30.35,29.99,30.35,5813,0
+FRAF.US,D,20240426,000000,30.2,30.4,30.2,30.4,1287,0
+FRAF.US,D,20240429,000000,30.35,30.35,30,30.35,1935,0
+FRAF.US,D,20240430,000000,30.23,30.36,29.6184,30.27,8065,0
+FRAF.US,D,20240501,000000,29.87,30,29.02,29.5,4152,0
+FRAF.US,D,20240502,000000,29.13,29.4,28.75,29.08,3150,0
+FRAF.US,D,20240503,000000,29,29.0789,28.82,28.82,3649,0
+FRAF.US,D,20240506,000000,29.25,29.5475,28.5442,28.68,2366,0
+FRAF.US,D,20240507,000000,29.1,29.2,28.11,28.12,4181,0
+FRAF.US,D,20240508,000000,28,28,27.5,27.5,3470,0
+FRAF.US,D,20240509,000000,27.51,27.51,27,27.19,8568,0
+FRAF.US,D,20240510,000000,27.32,27.52,27.18,27.33,13630,0
+FRAF.US,D,20240513,000000,27.38,27.8,26.83,26.83,26060,0
+FRAF.US,D,20240514,000000,26.45,27,26,26,16154,0
+FRAF.US,D,20240515,000000,26.31,26.44,26.13,26.13,6358,0
+FRAF.US,D,20240516,000000,27.8727,27.8727,26.45,26.55,3988,0
+FRAF.US,D,20240517,000000,26.57,26.57,26.57,26.57,698,0
+FRAF.US,D,20240520,000000,26.84,27.2898,26.3,26.57,11017,0
+FRAF.US,D,20240521,000000,26.95,29.15,26.41,26.41,4562,0
+FRAF.US,D,20240522,000000,26.67,27.08,26.25,26.49,15642,0
+FRAF.US,D,20240523,000000,27.78,29.16,26.41,26.42,5076,0
+FRAF.US,D,20240524,000000,27.4161,27.575,26.42,26.46,9264,0
+FRAF.US,D,20240528,000000,26.41,26.895,26.11,26.11,12851,0
+FRAF.US,D,20240529,000000,26.11,26.795,25.9,25.9,10392,0
+FRAF.US,D,20240530,000000,26.255,26.805,26.04,26.04,2552,0
+FRAF.US,D,20240531,000000,26.34,26.96,26.3,26.3,4652,0
+FRAF.US,D,20240603,000000,26.3,26.62,26.3,26.48,5854,0
+FRAF.US,D,20240604,000000,26.5941,26.62,26.29,26.29,4679,0
+FRAF.US,D,20240605,000000,26.585,26.5948,26.17,26.17,4434,0
+FRAF.US,D,20240606,000000,26.17,26.585,26.17,26.32,7376,0
+FRAF.US,D,20240607,000000,26.42,26.49,26.1001,26.35,9897,0
+FRAF.US,D,20240610,000000,26.41,26.475,26.13,26.13,3275,0
+FRAF.US,D,20240611,000000,26.5495,26.8,26,26.74,10922,0
+FRAF.US,D,20240612,000000,26.93,29.85,26.93,28.3,14670,0
+FRAF.US,D,20240613,000000,28.44,28.93,27.99,28.93,1904,0
+FRAF.US,D,20240614,000000,28.45,29.05,28.45,28.71,6029,0
+FRAF.US,D,20240617,000000,28.9,28.9,28.67,28.67,952,0
+FRAF.US,D,20240618,000000,28.769,29.4,28.5,28.5,4131,0
+FRAF.US,D,20240620,000000,28.98,28.98,27.89,28.5,8903,0
+FRAF.US,D,20240621,000000,28.5771,28.835,28.25,28.49,9105,0
+FRAF.US,D,20240624,000000,28.688,28.688,28.49,28.49,4056,0
+FRAF.US,D,20240625,000000,28.5,28.78,28.43,28.78,5386,0
+FRAF.US,D,20240626,000000,28.85,28.85,27.9,27.91,11947,0
+FRAF.US,D,20240627,000000,27.96,28.406,27.47,28.25,20739,0
+FRAF.US,D,20240628,000000,28.05,28.28,27.56,28.28,11115,0
+FRAF.US,D,20240701,000000,28.22,28.28,28.135,28.28,3674,0
+FRAF.US,D,20240702,000000,28.81,28.81,27.7501,27.88,5310,0
+FRAF.US,D,20240703,000000,27.88,27.88,27.88,27.88,336,0
+FRAF.US,D,20240705,000000,27.71,27.81,27.36,27.6,3576,0
+FRAF.US,D,20240708,000000,27.42,27.45,27.31,27.31,1349,0
+FRAF.US,D,20240709,000000,27.36,27.36,27,27.095,1498,0
+FRAF.US,D,20240710,000000,27.225,27.225,27.225,27.225,951,0
+FRAF.US,D,20240711,000000,27.5,28.025,27.2589,27.57,9597,0
+FRAF.US,D,20240712,000000,27.53,27.655,27.485,27.49,8255,0
+FRAF.US,D,20240715,000000,27.35,28.075,27.35,27.68,12550,0
+FRAF.US,D,20240716,000000,27.775,29.31,27.775,28.82,22195,0
+FRAF.US,D,20240717,000000,29.09,29.255,28.62,29,6995,0
+FRAF.US,D,20240718,000000,29.2,29.2,28.7808,28.95,7984,0
+FRAF.US,D,20240719,000000,28.95,29.2,28.8,28.99,5779,0
+FRAF.US,D,20240722,000000,29.1,29.13,28.8,29,17660,0
+FRAF.US,D,20240723,000000,29.35,31,29.35,30.49,22859,0
+FRAF.US,D,20240724,000000,30.72,30.72,30.3101,30.7,3522,0
+FRAF.US,D,20240725,000000,30.7,30.98,30.5025,30.74,9293,0
+FRAF.US,D,20240726,000000,30.72,30.95,30.5,30.95,3957,0
+FRAF.US,D,20240729,000000,30.83,31.58,30.83,31.26,3913,0
+FRAF.US,D,20240730,000000,31.69,31.69,31.23,31.65,3802,0
+FRAF.US,D,20240731,000000,31.67,33.49,31.64,33.49,6849,0
+FRAF.US,D,20240801,000000,33.88,33.88,33.45,33.54,3249,0
+FRAF.US,D,20240802,000000,33,33.48,32.24,32.36,15954,0
+FRAF.US,D,20240805,000000,31.95,31.95,30.86,31,8843,0
+FRAF.US,D,20240806,000000,30.5,31.4,30.39,30.9,14085,0
+FRAF.US,D,20240807,000000,31.2,31.2,30.5,30.91,14379,0
+FRAF.US,D,20240808,000000,31.11,31.22,30.79,30.99,3761,0
+FRAF.US,D,20240809,000000,30.8,31,30.36,30.85,3582,0
+FRAF.US,D,20240812,000000,30.7,30.85,30.18,30.18,1852,0
+FRAF.US,D,20240813,000000,30.235,30.235,30,30,567,0
+FRAF.US,D,20240814,000000,29.56,29.95,29.56,29.95,1833,0
+FRAF.US,D,20240815,000000,29.95,30.255,29.8,29.95,8423,0
+FRAF.US,D,20240816,000000,30.5,30.5,29.85,29.955,2282,0
+FRAF.US,D,20240819,000000,30.05,30.1,29.98,29.98,3192,0
+FRAF.US,D,20240820,000000,29.9,30,29.44,29.9,3896,0
+FRAF.US,D,20240821,000000,29.7401,29.96,29.7401,29.9,951,0
+FRAF.US,D,20240823,000000,30.3,30.3,30.15,30.15,1517,0
+FRAF.US,D,20240826,000000,30,30.17,30,30.13,3615,0
+FRAF.US,D,20240827,000000,30.2475,30.345,29.81,30.16,3398,0
+FRAF.US,D,20240828,000000,30.36,30.5682,30.36,30.51,2274,0
+FRAF.US,D,20240829,000000,30.89,31.06,30.89,30.97,1620,0
+FRAF.US,D,20240830,000000,31.72,31.75,31.72,31.75,1765,0
+FRAF.US,D,20240903,000000,31.3,32.18,31.3,32.18,3370,0
+FRAF.US,D,20240904,000000,32.03,32.38,31.92,32.3,8271,0
+FRAF.US,D,20240905,000000,32.01,32.73,31.51,32.32,6543,0
+FRAF.US,D,20240906,000000,32,32.25,31.99,32.2,2152,0
+FRAF.US,D,20240909,000000,32.29,32.29,32.14,32.14,2409,0
+FRAF.US,D,20240910,000000,32.28,32.28,32.14,32.14,1206,0
+FRAF.US,D,20240911,000000,32.26,32.26,32.26,32.26,531,0
+FRAF.US,D,20240913,000000,32.1,32.125,32.01,32.01,1382,0
+FRAF.US,D,20240916,000000,32.365,32.42,32,32,1264,0
+FRAF.US,D,20240917,000000,31.8,32.4,31.63,31.8,5377,0
+FRAF.US,D,20240918,000000,31.89,32.02,31.52,32,4268,0
+FRAF.US,D,20240919,000000,32.724,32.724,32.22,32.22,1052,0
+FRAF.US,D,20240920,000000,31.99,32.28,30.2,30.2,15697,0
+FRAF.US,D,20240923,000000,30.33,31.01,30.33,30.87,10621,0
+FRAF.US,D,20240924,000000,31,31.305,30.6,30.75,7481,0
+FRAF.US,D,20240925,000000,30.4,30.6,30.4,30.6,2521,0
+FRAF.US,D,20240927,000000,30.4,30.4,30.4,30.4,838,0
+FRAF.US,D,20240930,000000,30,30.18,29.4201,30.13,5557,0
+FRAF.US,D,20241001,000000,30,30.195,29.99,30.11,3272,0
+FRAF.US,D,20241002,000000,30.245,30.32,29.58,30.32,2882,0
+FRAF.US,D,20241003,000000,30.02,30.42,29.88,30.31,4789,0
+FRAF.US,D,20241004,000000,30.25,30.73,30.2,30.34,4137,0
+FRAF.US,D,20241007,000000,30.01,30.55,30.01,30.55,1269,0
+FRAF.US,D,20241008,000000,30.05,30.55,29.7,30.2,11625,0
+FRAF.US,D,20241009,000000,30.18,30.2,30,30.2,2431,0
+FRAF.US,D,20241010,000000,30.395,30.5,30.395,30.5,718,0
+FRAF.US,D,20241011,000000,30.505,31.38,30.5,30.64,4755,0
+FRAF.US,D,20241014,000000,30.64,30.64,29.85,30.45,4283,0
+FRAF.US,D,20241015,000000,30.6,30.6,30.6,30.6,584,0
+FRAF.US,D,20241016,000000,30.4,30.72,30,30.3,4768,0
+FRAF.US,D,20241017,000000,30.25,30.25,30.25,30.25,488,0
+FRAF.US,D,20241018,000000,30.31,30.31,30.3,30.3,835,0
+FRAF.US,D,20241021,000000,30.3,31.285,29.69,29.8,10176,0
+FRAF.US,D,20241022,000000,29.59,29.59,29.59,29.59,572,0
+FRAF.US,D,20241023,000000,29.87,29.9,29.87,29.9,765,0
+FRAF.US,D,20241024,000000,29.9,30.15,29.85,29.95,9787,0
+FRAF.US,D,20241025,000000,30.05,30.505,29.9,30.38,15032,0
+FRAF.US,D,20241028,000000,30.5,30.57,30,30.38,6553,0
+FRAF.US,D,20241029,000000,30.31,32.8,30.31,32.77,6084,0
+FRAF.US,D,20241030,000000,32.16,32.82,32.16,32.61,2441,0
+FRAF.US,D,20241031,000000,32.33,32.68,31.67,32.68,4921,0
+FRAF.US,D,20241101,000000,32.77,32.77,32.77,32.77,706,0
+FRAF.US,D,20241104,000000,32.8,33.07,32.4,32.7,2588,0
+FRAF.US,D,20241105,000000,32.4907,33.17,32.4907,33.17,3350,0
+FRAF.US,D,20241106,000000,33.17,33.45,33.17,33.33,2509,0
+FRAF.US,D,20241107,000000,33,33.06,32.75,32.81,4096,0
+FRAF.US,D,20241108,000000,32.99,32.99,32.75,32.75,1854,0
+FRAF.US,D,20241111,000000,32.51,32.9,32.51,32.7,6864,0
+FRAF.US,D,20241113,000000,32.8,32.99,32.7,32.9,1978,0
+FRAF.US,D,20241114,000000,32.86,32.9,32.86,32.89,1449,0
+FRAF.US,D,20241115,000000,33.25,33.3,33.25,33.3,2367,0
+FRAF.US,D,20241118,000000,33.34,33.765,33.31,33.31,19068,0
+FRAF.US,D,20241119,000000,33.29,33.58,33.29,33.58,3166,0
+FRAF.US,D,20241120,000000,33.59,33.6,33.59,33.6,1735,0
+FRAF.US,D,20241121,000000,33.6,33.715,33.49,33.49,4581,0
+FRAF.US,D,20241122,000000,33.74,33.74,33.4,33.59,1963,0
+FRAF.US,D,20241125,000000,33.65,33.65,33.47,33.47,1924,0
+FRAF.US,D,20241126,000000,33.47,33.65,33.25,33.55,4944,0
+FRAF.US,D,20241127,000000,33.72,33.73,33.55,33.55,2662,0
+FRAF.US,D,20241129,000000,33.73,33.73,33.32,33.72,1040,0
+FRAF.US,D,20241202,000000,33.73,33.8,33.51,33.62,9284,0
+FRAF.US,D,20241203,000000,33.44,33.6,33.44,33.53,6289,0
+FRAF.US,D,20241204,000000,33.645,33.645,33.5,33.59,2925,0
+FRAF.US,D,20241205,000000,33.51,33.63,33.5,33.59,3116,0
+FRAF.US,D,20241206,000000,33.51,33.72,33.09,33.72,3276,0
+FRAF.US,D,20241209,000000,33.6,33.9,33.6,33.8,5850,0
+FRAF.US,D,20241210,000000,33.9,33.9,33.6,33.9,3054,0
+FRAF.US,D,20241211,000000,33.95,34.15,32.9,33,19954,0
+FRAF.US,D,20241212,000000,32.78,33.33,32.7,33.2,5734,0
+FRAF.US,D,20241213,000000,33.2595,33.35,33.07,33.31,5181,0
+FRAF.US,D,20241216,000000,33.3,33.63,32.95,33.08,11984,0
+FRAF.US,D,20241217,000000,33.01,33.155,32.3,32.98,9904,0
+FRAF.US,D,20241218,000000,32.75,32.98,31.91,31.91,5313,0
+FRAF.US,D,20241219,000000,32.005,32.02,31.95,31.95,1151,0
+FRAF.US,D,20241220,000000,31.7,32,31.612,31.72,5138,0
+FRAF.US,D,20241223,000000,31.2,31.2,31.2,31.2,1066,0
+FRAF.US,D,20241224,000000,31.04,31.4,30.75,30.75,2853,0
+FRAF.US,D,20241226,000000,30,30.59,30,30.46,10616,0
+FRAF.US,D,20241227,000000,30.21,30.21,30.21,30.21,427,0
+FRAF.US,D,20241230,000000,30.02,30.74,30,30,1660,0
+FRAF.US,D,20241231,000000,29.9,30.27,29.9,29.9,1333,0
+FRAF.US,D,20250102,000000,29.91,29.91,29.22,29.25,2740,0
+FRAF.US,D,20250103,000000,29.18,29.44,29.01,29.07,4418,0
+FRAF.US,D,20250106,000000,29.12,29.279,28.35,28.35,11079,0
+FRAF.US,D,20250107,000000,28.6,29.93,28.5,28.97,7048,0
+FRAF.US,D,20250108,000000,28.6,28.85,28.5,28.5,3604,0
+FRAF.US,D,20250110,000000,28.44,28.9,28.01,28.08,11909,0
+FRAF.US,D,20250113,000000,28.18,28.28,28.15,28.19,21419,0
+FRAF.US,D,20250114,000000,28.39,30.09,28.38,29.74,14335,0
+FRAF.US,D,20250115,000000,30.5,31.75,30.5,31.75,9474,0
+FRAF.US,D,20250116,000000,31.32,33.375,31.32,33.21,16112,0
+FRAF.US,D,20250117,000000,33.25,33.8,33,33.4,14186,0
+FRAF.US,D,20250121,000000,32.49,33.54,32.49,33.1,14723,0
+FRAF.US,D,20250122,000000,33.8,33.8,33.1,33.1,6832,0
+FRAF.US,D,20250123,000000,32.98,33.47,32.98,33.3,9284,0
+FRAF.US,D,20250124,000000,33.08,33.365,33.08,33.34,6185,0
+FRAF.US,D,20250127,000000,33.35,33.5,33.2,33.33,5944,0
+FRAF.US,D,20250128,000000,33.33,33.51,33.2,33.2,8633,0
+FRAF.US,D,20250129,000000,33.31,34.65,33.31,33.9,15974,0
+FRAF.US,D,20250130,000000,33.94,33.95,33.57,33.92,4745,0
+FRAF.US,D,20250131,000000,33.9347,34.83,33.75,34.59,18239,0
+FRAF.US,D,20250203,000000,34.415,34.5,34.4055,34.5,5511,0
+FRAF.US,D,20250204,000000,34.48,34.88,34.48,34.79,15334,0
+FRAF.US,D,20250205,000000,35,36.815,35,36.26,19083,0
+FRAF.US,D,20250206,000000,36.9,37.1126,36.8,36.8,14587,0
+FRAF.US,D,20250207,000000,36.575,36.73,36.35,36.54,14675,0
+FRAF.US,D,20250210,000000,36.38,37.8899,36.25,37.45,11270,0
+FRAF.US,D,20250211,000000,37.73,37.73,37.18,37.37,12935,0
+FRAF.US,D,20250212,000000,37.25,37.55,37.25,37.35,13396,0
+FRAF.US,D,20250213,000000,37.25,37.95,37.25,37.42,21607,0
+FRAF.US,D,20250214,000000,37.76,37.845,37.65,37.78,26168,0
+FRAF.US,D,20250218,000000,37.76,38.41,37.76,37.95,15338,0
+FRAF.US,D,20250219,000000,37.85,38.1,37.8,37.97,18167,0
+FRAF.US,D,20250220,000000,37.975,37.975,37.25,37.46,23359,0
+FRAF.US,D,20250221,000000,37.48,37.555,37.32,37.32,16652,0
+FRAF.US,D,20250224,000000,37.45,37.45,37.145,37.25,10959,0
+FRAF.US,D,20250225,000000,37.3,37.3,36.995,37.23,12102,0
+FRAF.US,D,20250226,000000,37.61,37.6838,37.2,37.26,16393,0
+FRAF.US,D,20250227,000000,37.5,38.075,37.45,37.66,23978,0
+FRAF.US,D,20250228,000000,37.66,37.96,37.66,37.69,13484,0
+FRAF.US,D,20250303,000000,37.5,37.845,37.5,37.8,10755,0
+FRAF.US,D,20250304,000000,37.895,37.895,37.5,37.52,13737,0
+FRAF.US,D,20250305,000000,37.5,37.62,37.4,37.45,10910,0
+FRAF.US,D,20250306,000000,37.4,37.51,37.265,37.35,12971,0
+FRAF.US,D,20250307,000000,37.3072,37.375,37,37.03,28452,0
+FRAF.US,D,20250310,000000,37.24,37.24,36.63,36.78,14025,0
+FRAF.US,D,20250311,000000,36.75,37.345,36.07,36.22,23800,0
+FRAF.US,D,20250312,000000,36.2,36.2,35.75,35.75,12690,0
+FRAF.US,D,20250313,000000,35.7,35.755,34.99,35.49,20939,0
+FRAF.US,D,20250314,000000,35.85,36,35.49,35.62,24960,0
+FRAF.US,D,20250317,000000,35.5,36.22,35.5,35.9,10895,0
+FRAF.US,D,20250318,000000,35.93,36.03,35.85,35.9,13176,0
+FRAF.US,D,20250319,000000,35.86,36.83,35.86,36.2,9979,0
+FRAF.US,D,20250320,000000,36.5,36.56,36.5,36.51,11331,0
+FRAF.US,D,20250321,000000,36.53,36.55,35.05,35.73,56323,0
+FRAF.US,D,20250324,000000,36.5,36.5,36.01,36.01,8648,0
+FRAF.US,D,20250325,000000,36.15,36.305,35.52,35.52,11482,0
+FRAF.US,D,20250326,000000,35.7,35.9,35.12,35.42,20336,0
+FRAF.US,D,20250327,000000,36,36,34.94,35.47,14707,0
+FRAF.US,D,20250328,000000,36.3,36.4,35.4,35.4,17551,0
+FRAF.US,D,20250331,000000,35.53,35.8172,35.25,35.45,11101,0
+FRAF.US,D,20250401,000000,35.6,35.7584,35.07,35.2,22191,0
+FRAF.US,D,20250402,000000,35.56,35.895,35.15,35.53,20506,0
+FRAF.US,D,20250403,000000,35.39,35.39,34.655,34.88,10870,0
+FRAF.US,D,20250404,000000,34.5,34.5,33.5001,33.86,37233,0
+FRAF.US,D,20250407,000000,33.4,34.85,33,33.65,22811,0
+FRAF.US,D,20250408,000000,34.43,34.43,33.07,33.35,13182,0
+FRAF.US,D,20250409,000000,33.54,35.69,32.39,35.26,49895,0
+FRAF.US,D,20250410,000000,35.2,35.25,34.29,34.39,16159,0
+FRAF.US,D,20250411,000000,34.55,34.59,33.96,34,19236,0
+FRAF.US,D,20250414,000000,35,35.2,34.415,34.555,11024,0
+FRAF.US,D,20250415,000000,35.06,35.06,34.85,34.85,15282,0
+FRAF.US,D,20250416,000000,35.1,35.655,35,35.47,24117,0
+FRAF.US,D,20250417,000000,35.91,37.395,35.9,37.3,25695,0
+FRAF.US,D,20250421,000000,37.7788,38.88,37.6,38.6,28492,0
+FRAF.US,D,20250422,000000,38.5,39.86,38.5,39.73,23475,0
+FRAF.US,D,20250423,000000,40.42,40.755,39.68,39.825,26297,0
+FRAF.US,D,20250424,000000,39.38,40.14,39.115,39.72,27814,0
+FRAF.US,D,20250425,000000,39.6,39.75,38.92,39.34,11189,0
+FRAF.US,D,20250428,000000,39.2,39.4,38.955,39.2,13722,0
+FRAF.US,D,20250429,000000,39.85,39.85,38.91,38.91,16585,0
+FRAF.US,D,20250430,000000,39.12,39.2,38.14,38.6,16638,0
+FRAF.US,D,20250501,000000,38.775,38.875,38.45,38.63,14524,0
+FRAF.US,D,20250502,000000,38.56,39.48,38.44,38.45,27505,0
+FRAF.US,D,20250505,000000,38.78,38.78,38.55,38.56,8900,0
+FRAF.US,D,20250506,000000,38.55,38.7237,38.235,38.52,8819,0
+FRAF.US,D,20250507,000000,38.7,38.735,38.33,38.54,13776,0
+FRAF.US,D,20250508,000000,38.65,38.86,38.5,38.81,20618,0
+FRAF.US,D,20250509,000000,39.01,39.11,38.725,38.81,13165,0
+FRAF.US,D,20250512,000000,39.595,39.66,38.74,38.8,13494,0
+FRAF.US,D,20250513,000000,38.8,39.06,38.635,38.72,21966,0
+FRAF.US,D,20250514,000000,38.7,38.93,38.7,38.7,13343,0
+FRAF.US,D,20250515,000000,38.8443,39.325,38.8443,39.14,18652,0
+FRAF.US,D,20250516,000000,39.01,39.285,38.8133,39.01,12955,0
+FRAF.US,D,20250519,000000,38.7,39.42,38.7,39,10385,0
+FRAF.US,D,20250520,000000,39,39.06,38.82,38.95,12211,0
+FRAF.US,D,20250521,000000,39.01,39.035,38.72,38.93,14237,0
+FRAF.US,D,20250522,000000,38.99,38.99,38.63,38.69,16307,0
+FRAF.US,D,20250523,000000,38.7,38.735,38.405,38.55,9151,0
+FRAF.US,D,20250527,000000,39,39,38.66,38.66,13079,0
+FRAF.US,D,20250528,000000,38.86,39.03,38.6,38.6,19728,0
+FRAF.US,D,20250529,000000,38.7958,39.03,38.61,38.61,8358,0
+FRAF.US,D,20250530,000000,38.61,38.75,38.28,38.4,9707,0
+FRAF.US,D,20250602,000000,38.25,38.53,37.875,38,20830,0
+FRAF.US,D,20250603,000000,38.195,38.195,37.62,37.79,13342,0
+FRAF.US,D,20250604,000000,37.75,38.645,36.82,36.95,15295,0
+FRAF.US,D,20250605,000000,37.4,38.04,36.45,36.45,14967,0
+FRAF.US,D,20250606,000000,37.27,37.995,36.31,36.31,17133,0
+FRAF.US,D,20250609,000000,36.79,37.785,36.125,36.29,14147,0
+FRAF.US,D,20250610,000000,36.25,36.79,35.955,36.23,17451,0
+FRAF.US,D,20250611,000000,36.12,37.3225,35.95,36.105,17909,0
+FRAF.US,D,20250612,000000,36.25,36.43,35.83,35.99,18102,0
+FRAF.US,D,20250613,000000,35.67,35.77,35.36,35.4,12910,0
+FRAF.US,D,20250616,000000,35.73,35.92,34.7,34.74,19880,0
+FRAF.US,D,20250617,000000,35.46,35.46,34.21,34.3,16786,0
+FRAF.US,D,20250618,000000,34.85,34.965,34.06,34.15,14086,0
+FRAF.US,D,20250620,000000,34.22,34.68,33.44,34.6,20681,0
+FRAF.US,D,20250623,000000,35.255,35.255,34.11,34.51,34325,0
+FRAF.US,D,20250624,000000,35.4225,35.4225,34.325,34.575,18431,0
+FRAF.US,D,20250625,000000,34.57,34.57,34.25,34.33,16641,0
+FRAF.US,D,20250626,000000,34.3,34.795,33.87,34.62,46315,0
+FRAF.US,D,20250627,000000,34.79,34.97,34.395,34.48,552511,0
+FRAF.US,D,20250630,000000,34.46,35.35,34.46,34.625,42924,0
+FRAF.US,D,20250701,000000,34.5,36.9,34.5,36.63,55147,0
+FRAF.US,D,20250702,000000,36.54,36.945,36.435,36.76,20864,0
+FRAF.US,D,20250703,000000,36.75,37.3,36.75,37.06,16186,0
+FRAF.US,D,20250707,000000,37.1,37.5835,36.7,36.92,26887,0
+FRAF.US,D,20250708,000000,37.01,37.75,37.01,37.51,27857,0
+FRAF.US,D,20250709,000000,37.72,38.03,37.69,37.88,31067,0
+FRAF.US,D,20250710,000000,37.85,39.035,37.85,38.91,55413,0
+FRAF.US,D,20250711,000000,39,39.03,38.4,38.62,19973,0
+FRAF.US,D,20250714,000000,39.26,39.26,38.5,39,27316,0
+FRAF.US,D,20250715,000000,39,39.26,38.28,38.39,44368,0
+FRAF.US,D,20250716,000000,38.05,38.63,37.895,38.5,27376,0
+FRAF.US,D,20250717,000000,38.7,39.14,38.6,39.12,34416,0
+FRAF.US,D,20250718,000000,39.27,40.26,39.2,40.24,59346,0
+FRAF.US,D,20250721,000000,40.23,40.505,40.23,40.34,32655,0
+FRAF.US,D,20250722,000000,40.4,41.835,40.2653,41.79,60015,0
+FRAF.US,D,20250723,000000,41.99,44.27,41.99,42.93,66538,0
+FRAF.US,D,20250724,000000,42.86,43.69,41.7,42.83,37396,0
+FRAF.US,D,20250725,000000,42.76,42.82,42,42.58,23023,0
+FRAF.US,D,20250728,000000,44.1199,44.1199,41.8101,42.04,34156,0
+FRAF.US,D,20250729,000000,42.23,42.5,41.17,41.26,15222,0
+FRAF.US,D,20250730,000000,41.35,41.45,39.97,40.475,32419,0
+FRAF.US,D,20250731,000000,40.7,41.445,39.365,40.2,23558,0
+FRAF.US,D,20250801,000000,39.75,40,38.75,39.01,35608,0
+FRAF.US,D,20250804,000000,38.95,39.49,38.9,39,14405,0
+FRAF.US,D,20250805,000000,39,39.395,38.64,39.165,15110,0
+FRAF.US,D,20250806,000000,39.79,39.79,38.865,38.92,8944,0
+FRAF.US,D,20250807,000000,38.765,39.3,38.52,38.98,11961,0
+FRAF.US,D,20250808,000000,40.19,40.78,39.25,40.29,17441,0
+FRAF.US,D,20250811,000000,40.2,40.78,39.925,40.04,16485,0
+FRAF.US,D,20250812,000000,40.25,42.99,40.25,42.82,21477,0
+FRAF.US,D,20250813,000000,43.01,43.57,42.83,43.05,12151,0
+FRAF.US,D,20250814,000000,42.89,43.08,42.65,42.75,12464,0
+FRAF.US,D,20250815,000000,42.91,42.91,42.265,42.4,32203,0
+FRAF.US,D,20250818,000000,42.67,42.67,42.0001,42.15,9649,0
+FRAF.US,D,20250819,000000,42.5,42.94,42.5,42.6,15044,0
+FRAF.US,D,20250820,000000,42.5501,42.765,42.55,42.73,9158,0
+FRAF.US,D,20250821,000000,42.72,42.75,42.42,42.51,6580,0
+FRAF.US,D,20250822,000000,43.09,44.405,42.98,44.335,36760,0
+FRAF.US,D,20250825,000000,44.255,45.3,44.255,45.12,33892,0
+FRAF.US,D,20250826,000000,46,46.68,45.75,46.55,34594,0
+FRAF.US,D,20250827,000000,46.45,48.235,46.435,46.55,27706,0
+FRAF.US,D,20250828,000000,47,47.04,46.34,46.66,22953,0
+FRAF.US,D,20250829,000000,46.61,47,46.425,46.7,17708,0
+FRAF.US,D,20250902,000000,46.655,47.01,46.16,46.56,16807,0
+FRAF.US,D,20250903,000000,46.4,46.825,46.2,46.45,16375,0
+FRAF.US,D,20250904,000000,46.45,47.1325,46.45,47.02,19963,0
+FRAF.US,D,20250905,000000,47.5,47.89,46.9164,47.25,10921,0
+FRAF.US,D,20250908,000000,47.59,47.69,46.975,47.65,9978,0
+FRAF.US,D,20250909,000000,47.96,47.96,47.3,47.5,10934,0
+FRAF.US,D,20250910,000000,47.5,47.9,47.25,47.43,9911,0
+FRAF.US,D,20250911,000000,47.71,47.84,47.343,47.61,9491,0
+FRAF.US,D,20250912,000000,47.61,47.74,47.155,47.38,6238,0
+FRAF.US,D,20250915,000000,47.37,47.5,47.35,47.46,7001,0
+FRAF.US,D,20250916,000000,47.3,47.615,47.3,47.44,7801,0
+FRAF.US,D,20250917,000000,47.7,48.25,47.7,47.8,23720,0
+FRAF.US,D,20250918,000000,48.75,49,48.555,48.77,21090,0
+FRAF.US,D,20250919,000000,48.76,49.42,48.36,48.92,70154,0
+FRAF.US,D,20250922,000000,48.86,49.1,48.52,48.83,26546,0
+FRAF.US,D,20250923,000000,49.03,49.13,48.65,48.775,21042,0
+FRAF.US,D,20250924,000000,48.75,48.9,48.38,48.41,14012,0
+FRAF.US,D,20250925,000000,48.5,48.505,48.25,48.27,9368,0
+FRAF.US,D,20250926,000000,48.51,48.6,47.6,47.87,15020,0
+FRAF.US,D,20250929,000000,47.77,47.92,46.33,46.33,15539,0
+FRAF.US,D,20250930,000000,46.33,46.43,45.84,46,16898,0
+FRAF.US,D,20251001,000000,45.72,46.13,45.23,45.57,19301,0
+FRAF.US,D,20251002,000000,45.26,45.59,44.895,45.03,12915,0
+FRAF.US,D,20251003,000000,45.86,45.86,45.14,45.43,14274,0
+FRAF.US,D,20251006,000000,45.43,46.05,45.085,45.43,20943,0
+FRAF.US,D,20251007,000000,45.9,45.9,45.5021,45.63,10717,0
+FRAF.US,D,20251008,000000,45.72,45.75,45.46,45.58,13016,0
+FRAF.US,D,20251009,000000,45.5,45.98,45.03,45.5,17046,0
+FRAF.US,D,20251010,000000,46.23,46.23,44.61,44.61,11773,0
+FRAF.US,D,20251013,000000,45.66,45.76,43.76,44.77,21014,0
+FRAF.US,D,20251014,000000,44.78,45.69,44.62,45.595,35573,0
+FRAF.US,D,20251015,000000,46,47.11,45.71,45.81,15784,0
+FRAF.US,D,20251016,000000,46,46.03,43.59,43.72,15412,0
+FRAF.US,D,20251017,000000,43.72,44.035,43.47,43.79,13139,0
+FRAF.US,D,20251020,000000,43.97,44.57,43.97,44.35,20807,0
+FRAF.US,D,20251021,000000,44.31,44.8075,44.31,44.55,11386,0
+FRAF.US,D,20251022,000000,44.75,45.88,44.5,45.81,54682,0
+FRAF.US,D,20251023,000000,45.82,46.185,45.49,45.75,24795,0
+FRAF.US,D,20251024,000000,45.77,46.56,45.75,46.41,18719,0
+FRAF.US,D,20251027,000000,46.4,46.85,46.26,46.51,16286,0
+FRAF.US,D,20251028,000000,46.55,46.7793,46.25,46.55,16453,0
+FRAF.US,D,20251029,000000,46.97,47.11,45.05,45.73,51187,0
+FRAF.US,D,20251030,000000,45.82,46.115,44.99,45.38,20867,0
+FRAF.US,D,20251031,000000,45.4,45.69,45,45.3,12091,0
+FRAF.US,D,20251103,000000,45.075,45.525,45.03,45.41,12038,0
+FRAF.US,D,20251104,000000,45.8,45.95,45.51,45.6,20160,0
+FRAF.US,D,20251105,000000,45.6,46.42,45.6,46.25,27165,0
+FRAF.US,D,20251106,000000,46.3,46.7,45.955,46.24,27960,0
+FRAF.US,D,20251107,000000,46.115,46.3,45.67,46.06,11664,0
+FRAF.US,D,20251110,000000,46.01,47.41,46.01,47.15,49316,0
+FRAF.US,D,20251111,000000,47.18,49.02,47.18,48.66,29455,0
+FRAF.US,D,20251112,000000,48.65,49.66,48.65,48.81,28985,0
+FRAF.US,D,20251113,000000,49.01,49.4,48.425,48.81,17413,0
+FRAF.US,D,20251114,000000,48.53,49.12,48.5,48.8,30383,0
+FRAF.US,D,20251117,000000,48.7,48.825,47.75,47.98,17657,0
+FRAF.US,D,20251118,000000,48.22,48.3005,47.7,47.99,20927,0
+FRAF.US,D,20251119,000000,48.16,48.8311,48.15,48.575,38055,0
+FRAF.US,D,20251120,000000,49.11,50.21,48.88,48.98,44031,0
+FRAF.US,D,20251121,000000,49.07,51.075,48.98,51.01,65835,0
+FRAF.US,D,20251124,000000,51.18,52.62,51,52.44,76447,0
+FRAF.US,D,20251125,000000,52.5,53.24,52.5,53.05,35109,0
+FRAF.US,D,20251126,000000,53.01,54.305,53.01,53.91,92707,0
+FRAF.US,D,20251128,000000,53.91,54.28,53.39,53.51,32486,0
+FRAF.US,D,20251201,000000,53.25,53.55,52.415,52.79,25584,0
+FRAF.US,D,20251202,000000,53,53,52.035,52.43,35764,0
+FRAF.US,D,20251203,000000,52.43,54.085,52.09,53.87,47672,0
+FRAF.US,D,20251204,000000,54,54.72,53.98,53.98,32187,0
+FRAF.US,D,20251205,000000,54.5,54.585,53.34,53.64,17103,0
+FRAF.US,D,20251208,000000,53.7,54,53.335,53.35,18941,0
+FRAF.US,D,20251209,000000,53.48,53.705,52.87,52.87,25760,0
+FRAF.US,D,20251210,000000,53,54.36,52.5,54.09,113454,0
+FRAF.US,D,20251211,000000,54.01,54.93,54.01,54.145,44663,0
+FRAF.US,D,20251212,000000,54.36,55.685,54.18,55.32,84063,0
+FRAF.US,D,20251215,000000,55.3,56.46,55.3,56.26,76810,0
+FRAF.US,D,20251216,000000,56.5,56.835,55.83,55.97,54060,0
+FRAF.US,D,20251217,000000,56,56.75,55.61,56.12,107694,0
+FRAF.US,D,20251218,000000,56.25,57.5075,56.11,56.52,153313,0
+FRAF.US,D,20251219,000000,56.57,57.16,54.701,55.01,115048,0
+FRAF.US,D,20251222,000000,55,59.95,53.58,53.63,63364,0
+FRAF.US,D,20251223,000000,53.3,54.515,52.3,52.3,55147,0
+FRAF.US,D,20251224,000000,52.5,52.5,51.265,51.64,31496,0
+FRAF.US,D,20251226,000000,51.95,52.045,50.615,51.03,31103,0
+FRAF.US,D,20251229,000000,51.37,51.37,50.2,50.2,23945,0
+FRAF.US,D,20251230,000000,50.22,50.625,49.78,50.5,30910,0
+FRAF.US,D,20251231,000000,50.54,50.85,50.14,50.2,19369,0
+FRAF.US,D,20260102,000000,50.21,50.35,48.91,48.93,36793,0
+FRAF.US,D,20260105,000000,49,51.05,48.9,50.14,183186,0
+FRAF.US,D,20260106,000000,50.25,50.36,48.9,49.24,52793,0
+FRAF.US,D,20260107,000000,49.31,50.27,47.95,50.04,93227,0
+FRAF.US,D,20260108,000000,50,53.6,49.909,53.31,222314,0
+FRAF.US,D,20260109,000000,53.41,53.76,51.175,51.53,86865,0
+FRAF.US,D,20260112,000000,51.25,51.385,49.86,50.39,39274,0
+FRAF.US,D,20260113,000000,50.55,51.545,50.275,51.16,59380,0
+FRAF.US,D,20260114,000000,51.32,51.625,50.87,51.41,94952,0
+FRAF.US,D,20260115,000000,51.4,54.6,51.4,53.955,118877,0
+FRAF.US,D,20260116,000000,53.96,54.62,53.035,53.15,67635,0
+FRAF.US,D,20260120,000000,52.57,52.87,50.475,50.73,35185,0
+FRAF.US,D,20260121,000000,51.5,53.52,51,52.26,119916,0
+FRAF.US,D,20260122,000000,52.28,53.355,52.24,52.41,69949,0
+FRAF.US,D,20260123,000000,52.4,52.82,47.72,47.81,62851,0
+FRAF.US,D,20260126,000000,47.81,49,45.155,48.41,79547,0
+FRAF.US,D,20260127,000000,48.59,50.16,47.75,48.36,78908,0
+FRAF.US,D,20260128,000000,48.55,51.47,48.51,49.36,63125,0
+FRAF.US,D,20260129,000000,49.36,51.05,49.36,50.69,45746,0
+FRAF.US,D,20260130,000000,50.25,51.405,50.075,51.01,87346,0
+FRAF.US,D,20260202,000000,51.42,52.56,51.26,51.59,79485,0
+FRAF.US,D,20260203,000000,51,52.0901,49.06,50.22,23662,0
+FRAF.US,D,20260204,000000,50.22,51.16,48.18,48.27,57747,0
+FRAF.US,D,20260205,000000,48.37,48.73,46.555,47.32,44921,0
+FRAF.US,D,20260206,000000,47.26,48.37,47.185,48.06,29043,0
+FRAF.US,D,20260209,000000,48.12,49.8,47.57,48.36,34320,0
+FRAF.US,D,20260210,000000,48.1,50.17,48.1,49.62,31486,0
+FRAF.US,D,20260211,000000,49.6,49.98,48.54,48.54,14684,0
+FRAF.US,D,20260212,000000,49.1,50.25,48.32,49.61,35290,0
+FRAF.US,D,20260213,000000,49.73,49.8,48.78,49.12,22936,0
+FRAF.US,D,20260217,000000,49.5,50.685,49.26,49.96,17240,0
+FRAF.US,D,20260218,000000,49.9,51.44,49.9,50.63,36100,0
diff --git a/daily/us/nasdaq stocks/1/fsfg.us.txt b/daily/us/nasdaq stocks/1/fsfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26a94ccca81d6581f78cc166aff67f1030eeea70
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsfg.us.txt	
@@ -0,0 +1,3686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSFG.US,D,20081007,000000,2.9921,2.9921,2.814,2.82,207384.36376016,0
+FSFG.US,D,20081008,000000,2.82,2.82,2.76535,2.76535,80460.06642257,0
+FSFG.US,D,20081009,000000,2.76535,2.76535,2.70794,2.76535,31916.243486919,0
+FSFG.US,D,20081010,000000,2.705,2.71945,2.66479,2.67915,26125.129112436,0
+FSFG.US,D,20081013,000000,2.7223,2.73655,2.67915,2.73655,19148.728679225,0
+FSFG.US,D,20081014,000000,2.79414,2.8485,2.79414,2.84585,91278.218064151,0
+FSFG.US,D,20081015,000000,2.84585,2.84585,2.70794,2.81704,15676.298362972,0
+FSFG.US,D,20081016,000000,2.64465,2.70794,2.4409,2.69055,183516.8739304,0
+FSFG.US,D,20081017,000000,2.56721,2.64189,2.56721,2.6361,4367.7536910852,0
+FSFG.US,D,20081020,000000,2.60455,2.6361,2.56424,2.6361,87054.93700855,0
+FSFG.US,D,20081021,000000,2.6361,2.6361,2.56424,2.6361,45271.822965809,0
+FSFG.US,D,20081022,000000,2.59315,2.6361,2.59315,2.6361,37785.6986567,0
+FSFG.US,D,20081023,000000,2.56424,2.56424,2.50989,2.50989,19710.340614347,0
+FSFG.US,D,20081027,000000,2.4924,2.4983,2.48405,2.48405,11460.139197853,0
+FSFG.US,D,20081028,000000,2.4924,2.56424,2.4924,2.56424,1395.8905343976,0
+FSFG.US,D,20081030,000000,2.56424,2.56721,2.55865,2.56424,139643.99373776,0
+FSFG.US,D,20081031,000000,2.66479,2.70794,2.66479,2.70794,2097.9054533002,0
+FSFG.US,D,20081104,000000,2.6936,2.6936,2.6936,2.6936,3482.6044455124,0
+FSFG.US,D,20081105,000000,2.6936,2.6936,2.6936,2.6936,309.29352948751,0
+FSFG.US,D,20081106,000000,2.67915,2.67915,2.62175,2.62175,12673.912818507,0
+FSFG.US,D,20081107,000000,2.56424,2.67915,2.56424,2.62755,5577.4576600348,0
+FSFG.US,D,20081110,000000,2.62175,2.6246,2.62175,2.6246,3135.6666377649,0
+FSFG.US,D,20081111,000000,2.62175,2.6361,2.62175,2.6361,40057.581720336,0
+FSFG.US,D,20081112,000000,2.59315,2.59315,2.59315,2.59315,3482.6044455124,0
+FSFG.US,D,20081113,000000,2.59315,2.6476,2.56424,2.6476,14627.345636322,0
+FSFG.US,D,20081114,000000,2.57299,2.6476,2.56424,2.6476,1724.5149094781,0
+FSFG.US,D,20081117,000000,2.57299,2.57575,2.57299,2.57575,1036.7437715388,0
+FSFG.US,D,20081118,000000,2.60739,2.60739,2.59874,2.60739,17402.848098303,0
+FSFG.US,D,20081119,000000,2.60739,2.60739,2.56424,2.56424,35163.825546538,0
+FSFG.US,D,20081120,000000,2.56424,2.56721,2.55285,2.55285,167420.384029,0
+FSFG.US,D,20081121,000000,2.53555,2.53555,2.50695,2.50695,14311.947629279,0
+FSFG.US,D,20081124,000000,2.56424,2.56424,2.56424,2.56424,7660.1019194457,0
+FSFG.US,D,20081125,000000,2.56721,2.56721,2.56721,2.56721,309.29352948751,0
+FSFG.US,D,20081202,000000,2.56424,2.56424,2.56424,2.56424,31347.509661315,0
+FSFG.US,D,20081203,000000,2.59315,2.59315,2.59315,2.59315,9066.1665831027,0
+FSFG.US,D,20081204,000000,2.5902,2.5902,2.5902,2.5902,309.29352948751,0
+FSFG.US,D,20081205,000000,2.56424,2.5902,2.56424,2.5902,9396.8257840351,0
+FSFG.US,D,20081208,000000,2.6189,2.62175,2.6189,2.6189,1395.8905343976,0
+FSFG.US,D,20081210,000000,2.5788,2.59599,2.56721,2.59599,16920.594371405,0
+FSFG.US,D,20081211,000000,2.59599,2.59599,2.56424,2.56424,5224.4153747315,0
+FSFG.US,D,20081212,000000,2.56424,2.59874,2.56424,2.59874,42490.216026273,0
+FSFG.US,D,20081215,000000,2.56424,2.61614,2.56424,2.60739,51193.166194814,0
+FSFG.US,D,20081216,000000,2.60455,2.6361,2.60455,2.6361,16720.164024993,0
+FSFG.US,D,20081217,000000,2.64465,2.64465,2.6361,2.6361,5224.4153747315,0
+FSFG.US,D,20081218,000000,2.6361,2.6361,2.59874,2.59874,3482.6044455124,0
+FSFG.US,D,20081219,000000,2.6361,2.65064,2.6361,2.6361,86671.372335469,0
+FSFG.US,D,20081222,000000,2.6361,2.65064,2.6361,2.65064,71035.770489533,0
+FSFG.US,D,20081223,000000,2.6361,2.63895,2.6361,2.63895,153334.30206929,0
+FSFG.US,D,20081224,000000,2.6361,2.64465,2.6361,2.64465,1036.7437715388,0
+FSFG.US,D,20081226,000000,2.6361,2.6361,2.6361,2.6361,3482.6044455124,0
+FSFG.US,D,20081229,000000,2.65064,2.65064,2.6361,2.6361,88551.551422616,0
+FSFG.US,D,20081230,000000,2.65064,2.80584,2.65064,2.79414,101188.83737579,0
+FSFG.US,D,20081231,000000,2.79414,2.79414,2.7798,2.79414,21881.499798316,0
+FSFG.US,D,20090102,000000,2.80584,2.8485,2.80584,2.80859,35163.825546538,0
+FSFG.US,D,20090105,000000,2.8428,2.86266,2.8428,2.8485,180741.37146842,0
+FSFG.US,D,20090106,000000,2.86266,2.86266,2.8485,2.8485,38633.203624013,0
+FSFG.US,D,20090107,000000,2.8485,2.86019,2.8485,2.86019,64861.091441969,0
+FSFG.US,D,20090108,000000,2.86266,2.86266,2.86266,2.86266,16376.278456023,0
+FSFG.US,D,20090109,000000,2.82,2.86019,2.82,2.86019,1395.8905343976,0
+FSFG.US,D,20090112,000000,2.82,2.8485,2.82,2.8485,1395.8905343976,0
+FSFG.US,D,20090113,000000,2.82835,2.82835,2.82835,2.82835,309.29352948751,0
+FSFG.US,D,20090114,000000,2.82,2.82,2.82,2.82,309.29352948751,0
+FSFG.US,D,20090115,000000,2.82,2.82569,2.82,2.82569,3627.0770809967,0
+FSFG.US,D,20090116,000000,2.82,2.8485,2.82,2.8485,46711.462256022,0
+FSFG.US,D,20090120,000000,2.86019,2.86019,2.7798,2.81704,10133.43274242,0
+FSFG.US,D,20090121,000000,2.73655,2.81704,2.73655,2.7912,86018.193237011,0
+FSFG.US,D,20090122,000000,2.72514,2.7912,2.72514,2.73655,7660.1019194457,0
+FSFG.US,D,20090123,000000,2.7223,2.75089,2.7223,2.75089,37741.949900884,0
+FSFG.US,D,20090126,000000,2.73655,2.86019,2.6936,2.86019,29078.678836457,0
+FSFG.US,D,20090127,000000,2.86019,2.86019,2.81704,2.81704,3827.507427408,0
+FSFG.US,D,20090128,000000,2.83425,2.83425,2.83425,2.83425,13934.487433753,0
+FSFG.US,D,20090129,000000,2.83425,2.83425,2.7798,2.82,5224.4153747315,0
+FSFG.US,D,20090130,000000,2.82,2.82,2.82,2.82,3482.6044455124,0
+FSFG.US,D,20090202,000000,2.7798,2.78264,2.7798,2.7798,72427.591372228,0
+FSFG.US,D,20090203,000000,2.7798,2.7798,2.7798,2.7798,1715.3581931446,0
+FSFG.US,D,20090204,000000,2.7798,2.7798,2.75089,2.75089,8149.4775368256,0
+FSFG.US,D,20090205,000000,2.76535,2.76535,2.76535,2.76535,6627.4277996107,0
+FSFG.US,D,20090209,000000,2.67915,2.67915,2.67915,2.67915,3482.6044455124,0
+FSFG.US,D,20090210,000000,2.67915,2.67915,2.67915,2.67915,3827.507427408,0
+FSFG.US,D,20090211,000000,2.67915,2.6819,2.67915,2.6819,4036.0770772269,0
+FSFG.US,D,20090212,000000,2.63895,2.6936,2.63895,2.6936,715.24128693988,0
+FSFG.US,D,20090213,000000,2.6936,2.6936,2.6936,2.6936,3827.507427408,0
+FSFG.US,D,20090217,000000,2.6361,2.6361,2.6361,2.6361,309.29352948751,0
+FSFG.US,D,20090218,000000,2.65064,2.65064,2.65064,2.65064,1395.8905343976,0
+FSFG.US,D,20090219,000000,2.64189,2.64189,2.35175,2.56424,30639.390264857,0
+FSFG.US,D,20090220,000000,2.56424,2.56424,2.5615,2.56424,22387.154022511,0
+FSFG.US,D,20090224,000000,2.5902,2.59315,2.5902,2.59315,1036.7437715388,0
+FSFG.US,D,20090225,000000,2.59315,2.59315,2.56721,2.56721,12995.415303105,0
+FSFG.US,D,20090227,000000,2.59315,2.59315,2.59315,2.59315,2435.6865447142,0
+FSFG.US,D,20090302,000000,2.59315,2.59315,2.59315,2.59315,1724.5149094781,0
+FSFG.US,D,20090304,000000,2.58724,2.59315,2.58724,2.59315,46528.327929352,0
+FSFG.US,D,20090305,000000,2.56424,2.56721,2.56424,2.56721,1724.5149094781,0
+FSFG.US,D,20090306,000000,2.57299,2.57299,2.56424,2.56424,4869.3382635765,0
+FSFG.US,D,20090310,000000,2.5615,2.5615,2.5615,2.5615,309.29352948751,0
+FSFG.US,D,20090311,000000,2.5615,2.5615,2.5615,2.5615,34822.992216346,0
+FSFG.US,D,20090312,000000,2.57299,2.60739,2.57299,2.60739,3549.7536986248,0
+FSFG.US,D,20090313,000000,2.59874,2.62175,2.59874,2.62175,12182.502375275,0
+FSFG.US,D,20090316,000000,2.6361,2.6361,2.6361,2.6361,1036.7437715388,0
+FSFG.US,D,20090317,000000,2.66479,2.6936,2.66479,2.67915,3555.8581761805,0
+FSFG.US,D,20090318,000000,2.6936,2.70794,2.6936,2.70794,7660.1019194457,0
+FSFG.US,D,20090319,000000,2.7798,2.7798,2.7798,2.7798,309.29352948751,0
+FSFG.US,D,20090320,000000,2.79414,2.83425,2.73655,2.73655,13575.340670895,0
+FSFG.US,D,20090324,000000,2.75089,2.75089,2.75089,2.75089,309.29352948751,0
+FSFG.US,D,20090325,000000,2.75089,2.75089,2.75089,2.75089,15676.298362972,0
+FSFG.US,D,20090327,000000,2.75089,2.75089,2.75089,2.75089,2785.6765912395,0
+FSFG.US,D,20090331,000000,2.73655,2.73655,2.73655,2.73655,4869.3382635765,0
+FSFG.US,D,20090401,000000,2.7337,2.73655,2.7337,2.73655,4261.9427467868,0
+FSFG.US,D,20090402,000000,2.73655,2.73655,2.73655,2.73655,40747.387684128,0
+FSFG.US,D,20090408,000000,2.75089,2.82,2.75089,2.82,18102.828191353,0
+FSFG.US,D,20090409,000000,2.81704,2.8314,2.81704,2.8314,14973.266031144,0
+FSFG.US,D,20090413,000000,2.8314,2.8314,2.8314,2.8314,1724.5149094781,0
+FSFG.US,D,20090416,000000,2.81704,2.81704,2.81704,2.81704,10451.882988241,0
+FSFG.US,D,20090417,000000,2.81096,2.8485,2.81096,2.8485,45271.822965809,0
+FSFG.US,D,20090420,000000,2.81704,2.81704,2.81704,2.81704,309.29352948751,0
+FSFG.US,D,20090421,000000,2.81704,2.81704,2.81704,2.81704,4175.4626480814,0
+FSFG.US,D,20090422,000000,2.81704,2.83425,2.81704,2.83425,17512.728694305,0
+FSFG.US,D,20090423,000000,2.7798,2.7798,2.7798,2.7798,1724.5149094781,0
+FSFG.US,D,20090424,000000,2.83425,2.84585,2.7912,2.81704,7834.0795297824,0
+FSFG.US,D,20090427,000000,2.80584,2.83425,2.80584,2.82295,33701.803171954,0
+FSFG.US,D,20090428,000000,2.82295,2.82295,2.80584,2.80584,105870.97166099,0
+FSFG.US,D,20090429,000000,2.83425,2.84585,2.80279,2.80584,26852.579354487,0
+FSFG.US,D,20090430,000000,2.81096,2.81096,2.7912,2.7912,25067.019669452,0
+FSFG.US,D,20090501,000000,2.83425,2.83425,2.83425,2.83425,879.04476801714,0
+FSFG.US,D,20090506,000000,2.7912,2.7912,2.7912,2.7912,2435.6865447142,0
+FSFG.US,D,20090507,000000,2.8314,2.8314,2.73655,2.73655,2097.9054533002,0
+FSFG.US,D,20090508,000000,2.82569,2.82569,2.82569,2.82569,715.24128693988,0
+FSFG.US,D,20090511,000000,2.7912,2.80584,2.76535,2.80584,22076.843080097,0
+FSFG.US,D,20090512,000000,2.7798,2.83425,2.7798,2.82,36522.071802676,0
+FSFG.US,D,20090513,000000,2.78264,2.78264,2.7798,2.7798,5577.4576600348,0
+FSFG.US,D,20090514,000000,2.82,2.82,2.82,2.82,3349.3233522135,0
+FSFG.US,D,20090515,000000,2.80584,2.82,2.7798,2.7798,72152.889882223,0
+FSFG.US,D,20090518,000000,2.814,2.81704,2.79414,2.81704,7660.1019194457,0
+FSFG.US,D,20090519,000000,2.81704,2.81704,2.80584,2.80584,16720.164024993,0
+FSFG.US,D,20090520,000000,2.7912,2.81704,2.7912,2.81704,66937.631223823,0
+FSFG.US,D,20090521,000000,2.79699,2.79699,2.79699,2.79699,15327.325729373,0
+FSFG.US,D,20090522,000000,2.7912,2.7912,2.7912,2.7912,2769.3979844244,0
+FSFG.US,D,20090526,000000,2.7912,2.82,2.78549,2.82,15501.30333971,0
+FSFG.US,D,20090527,000000,2.82,2.83425,2.80279,2.80584,60952.190980485,0
+FSFG.US,D,20090528,000000,2.82,2.84585,2.82,2.83425,115878.24520059,0
+FSFG.US,D,20090529,000000,2.82,2.8485,2.82,2.8485,36267.718571189,0
+FSFG.US,D,20090601,000000,2.8485,3.09324,2.8314,2.83425,324659.51690808,0
+FSFG.US,D,20090602,000000,2.85401,2.85401,2.85106,2.85106,28753.106700153,0
+FSFG.US,D,20090603,000000,2.83425,2.83425,2.82835,2.82835,27168.994774457,0
+FSFG.US,D,20090604,000000,2.83425,2.83425,2.83425,2.83425,15165.557074147,0
+FSFG.US,D,20090605,000000,2.85106,2.85106,2.83425,2.83425,10730.65412995,0
+FSFG.US,D,20090608,000000,2.80584,2.85106,2.78264,2.84585,1395.8905343976,0
+FSFG.US,D,20090609,000000,2.83425,2.8485,2.83425,2.84585,9821.0869741545,0
+FSFG.US,D,20090610,000000,2.83425,2.8485,2.83425,2.8485,10921.927760028,0
+FSFG.US,D,20090611,000000,2.8485,2.8485,2.8485,2.8485,2680.8830598671,0
+FSFG.US,D,20090615,000000,2.80859,2.85715,2.80859,2.85715,2435.6865447142,0
+FSFG.US,D,20090616,000000,2.80859,2.82295,2.80859,2.80859,26459.857965072,0
+FSFG.US,D,20090617,000000,2.80584,2.837,2.80584,2.80584,4036.0770772269,0
+FSFG.US,D,20090619,000000,2.80584,2.837,2.80584,2.837,5400.4278109202,0
+FSFG.US,D,20090622,000000,2.80859,2.80859,2.80584,2.80584,8062.9974381202,0
+FSFG.US,D,20090624,000000,2.80584,2.80859,2.80584,2.80584,12182.502375275,0
+FSFG.US,D,20090625,000000,2.80584,2.82295,2.80584,2.80584,5924.3954677822,0
+FSFG.US,D,20090626,000000,2.80584,2.82,2.80584,2.81704,6261.1591462702,0
+FSFG.US,D,20090629,000000,2.80584,2.80859,2.80584,2.80859,4869.3382635765,0
+FSFG.US,D,20090630,000000,2.80584,2.80584,2.80584,2.80584,1395.8905343976,0
+FSFG.US,D,20090701,000000,2.80584,2.81096,2.80584,2.81096,5224.4153747315,0
+FSFG.US,D,20090702,000000,2.80584,2.80584,2.80584,2.80584,715.24128693988,0
+FSFG.US,D,20090706,000000,2.80584,2.80859,2.80584,2.80859,1036.7437715388,0
+FSFG.US,D,20090707,000000,2.80859,2.82295,2.80584,2.82295,140693.96387734,0
+FSFG.US,D,20090708,000000,2.82295,2.82295,2.82295,2.82295,715.24128693988,0
+FSFG.US,D,20090709,000000,2.81096,2.81096,2.81096,2.81096,3482.6044455124,0
+FSFG.US,D,20090710,000000,2.81096,2.81096,2.81096,2.81096,11275.987458257,0
+FSFG.US,D,20090713,000000,2.82,2.82,2.82,2.82,6966.2263039507,0
+FSFG.US,D,20090714,000000,2.82295,2.82295,2.80859,2.80859,11832.51232875,0
+FSFG.US,D,20090715,000000,2.80584,2.82295,2.80584,2.82295,65634.325265688,0
+FSFG.US,D,20090717,000000,2.837,2.837,2.837,2.837,715.24128693988,0
+FSFG.US,D,20090720,000000,2.837,2.8485,2.82295,2.8485,19572.989869345,0
+FSFG.US,D,20090721,000000,2.85401,2.85401,2.85106,2.85106,18102.828191353,0
+FSFG.US,D,20090723,000000,2.85401,2.91465,2.85401,2.91465,65934.462078842,0
+FSFG.US,D,20090724,000000,2.91465,2.91465,2.91465,2.91465,0,0
+FSFG.US,D,20090727,000000,2.85401,2.91209,2.85401,2.91209,3827.507427408,0
+FSFG.US,D,20090728,000000,2.90658,2.90658,2.90098,2.90098,2590.3333094579,0
+FSFG.US,D,20090729,000000,2.90658,2.90658,2.90344,2.90344,2599.4900257915,0
+FSFG.US,D,20090730,000000,2.89194,2.90658,2.89194,2.90344,35871.944942997,0
+FSFG.US,D,20090731,000000,2.90098,2.90098,2.90098,2.90098,3482.6044455124,0
+FSFG.US,D,20090803,000000,2.8773,2.90098,2.8773,2.88339,24018.066942802,0
+FSFG.US,D,20090804,000000,2.89793,2.90098,2.89793,2.90098,30993.449963086,0
+FSFG.US,D,20090805,000000,2.89479,2.89479,2.89194,2.89194,2167.0895322645,0
+FSFG.US,D,20090806,000000,2.89194,2.90098,2.8773,2.8773,18456.887889583,0
+FSFG.US,D,20090807,000000,2.89194,2.90098,2.89194,2.90098,20894.609260149,0
+FSFG.US,D,20090810,000000,2.8773,2.90924,2.8773,2.90924,21585.432636866,0
+FSFG.US,D,20090811,000000,2.90924,2.90924,2.90924,2.90924,0,0
+FSFG.US,D,20090812,000000,2.88339,2.90924,2.88339,2.90924,16887.019744848,0
+FSFG.US,D,20090813,000000,2.90924,2.90924,2.90924,2.90924,1036.7437715388,0
+FSFG.US,D,20090814,000000,2.90924,2.90924,2.90924,2.90924,0,0
+FSFG.US,D,20090818,000000,2.90924,2.90924,2.89194,2.89194,3482.6044455124,0
+FSFG.US,D,20090819,000000,2.90344,2.90344,2.90344,2.90344,4475.5994612355,0
+FSFG.US,D,20090820,000000,2.90344,2.90924,2.90344,2.90924,31867.407666473,0
+FSFG.US,D,20090821,000000,2.90924,2.91209,2.90658,2.91209,49047.442333995,0
+FSFG.US,D,20090824,000000,2.9343,2.9343,2.9343,2.9343,15676.298362972,0
+FSFG.US,D,20090825,000000,2.94895,3.13531,2.94895,3.07909,17402.848098303,0
+FSFG.US,D,20090826,000000,3.12105,3.13265,3.09776,3.13265,6966.2263039507,0
+FSFG.US,D,20090828,000000,3.09324,3.09324,3.05018,3.07909,29220.099233163,0
+FSFG.US,D,20090831,000000,3.09324,3.09324,3.09009,3.09009,45271.822965809,0
+FSFG.US,D,20090901,000000,3.07909,3.07909,3.07909,3.07909,5924.3954677822,0
+FSFG.US,D,20090903,000000,3.07909,3.07909,3.00596,3.00596,10656.382986356,0
+FSFG.US,D,20090904,000000,2.9343,3.08812,2.89194,3.08812,11497.783476114,0
+FSFG.US,D,20090910,000000,3.07909,3.07909,3.07909,3.07909,309.29352948751,0
+FSFG.US,D,20090911,000000,3.06424,3.08164,3.06424,3.07909,6966.2263039507,0
+FSFG.US,D,20090914,000000,3.07909,3.07909,2.9459,2.9459,9210.6392185871,0
+FSFG.US,D,20090915,000000,3.06424,3.07575,3.05815,3.05815,2271.8830636369,0
+FSFG.US,D,20090916,000000,3.07289,3.07289,3.07289,3.07289,935.00247894416,0
+FSFG.US,D,20090917,000000,3.0611,3.06424,3.0611,3.06424,10101.892941715,0
+FSFG.US,D,20090918,000000,3.07289,3.07289,3.07289,3.07289,680.64924745772,0
+FSFG.US,D,20090921,000000,2.93981,3.07289,2.93981,3.07289,3540.5969822913,0
+FSFG.US,D,20090923,000000,3.07289,3.07289,3.06974,3.06974,1395.8905343976,0
+FSFG.US,D,20090928,000000,3.05018,3.05018,3.05018,3.05018,2599.4900257915,0
+FSFG.US,D,20090929,000000,3.05018,3.05018,3.05018,3.05018,715.24128693988,0
+FSFG.US,D,20090930,000000,3.05018,3.05018,3.05018,3.05018,1395.8905343976,0
+FSFG.US,D,20091001,000000,3.0208,3.07575,2.9921,3.07575,7121.8904816204,0
+FSFG.US,D,20091002,000000,2.9921,2.9921,2.93726,2.93726,8013.1442047489,0
+FSFG.US,D,20091009,000000,2.9921,3.06424,2.9921,3.06424,9910.6193116378,0
+FSFG.US,D,20091014,000000,2.96675,3.06424,2.96675,3.05018,7304.0073953646,0
+FSFG.US,D,20091015,000000,2.9921,2.9921,2.9921,2.9921,309.29352948751,0
+FSFG.US,D,20091020,000000,2.93981,2.98974,2.93981,2.98974,715.24128693988,0
+FSFG.US,D,20091021,000000,2.9921,3.0208,2.9921,3.0208,1395.8905343976,0
+FSFG.US,D,20091022,000000,3.01765,3.01765,3.01765,3.01765,715.24128693988,0
+FSFG.US,D,20091027,000000,2.9921,2.9921,2.96388,2.9921,5422.8108952909,0
+FSFG.US,D,20091028,000000,2.93981,2.93981,2.93981,2.93981,2130.4626669304,0
+FSFG.US,D,20091029,000000,2.93981,3.07289,2.93981,3.0208,11832.51232875,0
+FSFG.US,D,20091030,000000,3.04115,3.0437,2.9921,2.9921,18063.149087241,0
+FSFG.US,D,20091102,000000,2.9921,2.9921,2.93726,2.93726,8551.3556425742,0
+FSFG.US,D,20091103,000000,2.94285,2.94285,2.88339,2.88339,12182.502375275,0
+FSFG.US,D,20091106,000000,2.88624,2.9921,2.8773,2.9921,7806.6093807819,0
+FSFG.US,D,20091109,000000,2.96388,2.96388,2.96388,2.96388,2097.9054533002,0
+FSFG.US,D,20091117,000000,2.90658,2.90658,2.88624,2.88624,13755.422758787,0
+FSFG.US,D,20091118,000000,2.87445,2.8773,2.86019,2.8773,31446.198715132,0
+FSFG.US,D,20091119,000000,2.8773,2.88624,2.8773,2.8773,4869.3382635765,0
+FSFG.US,D,20091120,000000,2.8773,2.8773,2.8773,2.8773,3482.6044455124,0
+FSFG.US,D,20091123,000000,2.91996,2.9921,2.91996,2.9921,17449.649092896,0
+FSFG.US,D,20091124,000000,2.88045,2.88624,2.8773,2.8773,8013.1442047489,0
+FSFG.US,D,20091125,000000,2.9865,2.9921,2.9865,2.9865,5140.987514804,0
+FSFG.US,D,20091130,000000,2.96388,2.9921,2.94285,2.94895,26459.857965072,0
+FSFG.US,D,20091203,000000,2.88045,2.96388,2.8773,2.96388,34163.708640333,0
+FSFG.US,D,20091204,000000,2.97844,2.97844,2.90658,2.90658,7660.1019194457,0
+FSFG.US,D,20091207,000000,2.96388,2.96388,2.96388,2.96388,4048.2860323382,0
+FSFG.US,D,20091208,000000,2.9231,2.9231,2.91996,2.91996,5348.5397516969,0
+FSFG.US,D,20091209,000000,2.96388,2.96388,2.91996,2.91996,490021.67458789,0
+FSFG.US,D,20091210,000000,2.91996,2.91996,2.91996,2.91996,43099.646368914,0
+FSFG.US,D,20091211,000000,2.9343,2.96388,2.91996,2.91996,27305.328106533,0
+FSFG.US,D,20091214,000000,2.8717,2.8717,2.8717,2.8717,715.24128693988,0
+FSFG.US,D,20091216,000000,2.97844,2.97844,2.97568,2.97568,1395.8905343976,0
+FSFG.US,D,20091217,000000,2.96388,2.96388,2.9231,2.96074,2435.6865447142,0
+FSFG.US,D,20091218,000000,2.94895,2.94895,2.94895,2.94895,498.53233371343,0
+FSFG.US,D,20091221,000000,2.9231,2.9343,2.91996,2.9343,4527.4875204587,0
+FSFG.US,D,20091222,000000,2.91996,2.91996,2.91996,2.91996,3881.4303124832,0
+FSFG.US,D,20091223,000000,2.94895,2.94895,2.94895,2.94895,10268.74866157,0
+FSFG.US,D,20091229,000000,2.97568,2.97844,2.97568,2.97844,3827.507427408,0
+FSFG.US,D,20100105,000000,2.94285,2.94285,2.91996,2.91996,5224.4153747315,0
+FSFG.US,D,20100106,000000,2.96989,2.9981,2.96989,2.9981,20517.149064622,0
+FSFG.US,D,20100107,000000,2.9981,2.9981,2.92871,2.92871,17180.03466752,0
+FSFG.US,D,20100108,000000,2.99524,2.99524,2.9343,2.99524,3519.2313108464,0
+FSFG.US,D,20100113,000000,2.9231,2.9981,2.91996,2.9981,26237.04453429,0
+FSFG.US,D,20100114,000000,2.958,2.958,2.958,2.958,3482.6044455124,0
+FSFG.US,D,20100115,000000,2.9865,2.9981,2.958,2.958,26595.173884223,0
+FSFG.US,D,20100119,000000,2.958,2.958,2.958,2.958,1724.5149094781,0
+FSFG.US,D,20100120,000000,2.94285,2.94285,2.8773,2.90344,12117.387948014,0
+FSFG.US,D,20100122,000000,2.90924,2.90924,2.90924,2.90924,1324.6716295814,0
+FSFG.US,D,20100125,000000,2.90924,2.958,2.90658,2.90924,13312.848136001,0
+FSFG.US,D,20100126,000000,2.91465,2.9981,2.91465,2.9981,31526.574336282,0
+FSFG.US,D,20100127,000000,2.9865,2.9865,2.9865,2.9865,309.29352948751,0
+FSFG.US,D,20100128,000000,2.98364,2.99524,2.97844,2.9865,22455.320688549,0
+FSFG.US,D,20100129,000000,2.9865,2.9865,2.9865,2.9865,8699.8979297623,0
+FSFG.US,D,20100201,000000,2.98974,2.9981,2.9865,2.9921,43946.133923302,0
+FSFG.US,D,20100202,000000,2.9981,3.00075,2.98974,2.99524,25891.124139468,0
+FSFG.US,D,20100203,000000,2.9865,2.99524,2.9865,2.99524,6261.1591462702,0
+FSFG.US,D,20100204,000000,2.9865,2.9865,2.9865,2.9865,3482.6044455124,0
+FSFG.US,D,20100205,000000,2.98364,2.98364,2.98364,2.98364,2097.9054533002,0
+FSFG.US,D,20100208,000000,2.98364,2.98364,2.98364,2.98364,3482.6044455124,0
+FSFG.US,D,20100209,000000,2.98364,2.98364,2.98364,2.98364,938.054717722,0
+FSFG.US,D,20100210,000000,2.97303,2.97303,2.97303,2.97303,3482.6044455124,0
+FSFG.US,D,20100211,000000,2.97303,2.98364,2.97303,2.98364,13934.487433753,0
+FSFG.US,D,20100212,000000,2.97568,2.97568,2.97568,2.97568,309.29352948751,0
+FSFG.US,D,20100216,000000,2.9865,2.9865,2.97568,2.97568,38035.982236482,0
+FSFG.US,D,20100217,000000,2.9865,3.015,2.9865,3.00075,45503.793112925,0
+FSFG.US,D,20100218,000000,3.00075,3.00075,3.00075,3.00075,5156.2487086932,0
+FSFG.US,D,20100219,000000,2.98974,2.98974,2.9865,2.9865,17274.654069633,0
+FSFG.US,D,20100222,000000,3.00075,3.015,2.98364,2.98364,15363.952594707,0
+FSFG.US,D,20100223,000000,3.015,3.09009,3.015,3.015,27583.081835317,0
+FSFG.US,D,20100224,000000,3.12715,3.12715,3.12715,3.12715,309.29352948751,0
+FSFG.US,D,20100226,000000,3.015,3.13265,3.015,3.11259,10996.198903622,0
+FSFG.US,D,20100301,000000,3.13049,3.22219,3.13049,3.1874,13934.487433753,0
+FSFG.US,D,20100302,000000,3.2851,3.2851,3.21601,3.21601,11530.340689744,0
+FSFG.US,D,20100303,000000,3.21601,3.23703,3.21601,3.21601,18496.566993694,0
+FSFG.US,D,20100304,000000,3.20185,3.20185,3.20185,3.20185,17402.848098303,0
+FSFG.US,D,20100305,000000,3.21601,3.23124,3.21601,3.21601,8879.9800176547,0
+FSFG.US,D,20100308,000000,3.22514,3.22514,3.153,3.21601,11832.51232875,0
+FSFG.US,D,20100309,000000,3.21601,3.21601,3.21601,3.21601,495.48009493559,0
+FSFG.US,D,20100310,000000,3.15918,3.22799,3.15624,3.21601,186105.172414,0
+FSFG.US,D,20100312,000000,3.15918,3.28775,3.15918,3.21601,270586.0547199,0
+FSFG.US,D,20100315,000000,3.15006,3.21895,3.15006,3.21601,52691.815434731,0
+FSFG.US,D,20100316,000000,3.21601,3.21601,3.1874,3.1874,1395.8905343976,0
+FSFG.US,D,20100317,000000,3.21601,3.2616,3.21601,3.24441,74667.93463516,0
+FSFG.US,D,20100318,000000,3.21601,3.23124,3.21601,3.23124,14627.345636322,0
+FSFG.US,D,20100319,000000,3.23124,3.23124,3.23124,3.23124,7985.6740557484,0
+FSFG.US,D,20100322,000000,3.24441,3.27006,3.24441,3.27006,9552.4899617049,0
+FSFG.US,D,20100323,000000,3.27006,3.27006,3.26671,3.27006,3723.7313089615,0
+FSFG.US,D,20100324,000000,3.28775,3.28775,3.27301,3.28775,10566.850648873,0
+FSFG.US,D,20100325,000000,3.28775,3.30258,3.21601,3.30258,23507.325653978,0
+FSFG.US,D,20100326,000000,3.30879,3.4916,3.30879,3.31173,6966.2263039507,0
+FSFG.US,D,20100329,000000,3.50398,3.50398,3.36756,3.3886,17402.848098303,0
+FSFG.US,D,20100330,000000,3.44551,3.64739,3.44551,3.57436,28004.290786658,0
+FSFG.US,D,20100331,000000,3.60355,3.60355,3.5717,3.58567,5224.4153747315,0
+FSFG.US,D,20100405,000000,3.5832,3.58567,3.5832,3.58567,2225.0820690434,0
+FSFG.US,D,20100408,000000,3.58567,3.60355,3.58567,3.60355,25837.201254393,0
+FSFG.US,D,20100409,000000,3.61899,3.64739,3.61899,3.61899,14072.855591682,0
+FSFG.US,D,20100412,000000,3.59795,3.63323,3.59795,3.63323,3482.6044455124,0
+FSFG.US,D,20100413,000000,3.63323,3.68936,3.63323,3.68936,65644.499394947,0
+FSFG.US,D,20100414,000000,3.66154,3.68346,3.66154,3.68346,8013.1442047489,0
+FSFG.US,D,20100416,000000,3.68936,3.68936,3.68936,3.68936,2964.741266206,0
+FSFG.US,D,20100419,000000,3.61899,3.61899,3.61899,3.61899,23680.285851388,0
+FSFG.US,D,20100420,000000,3.68936,3.68936,3.68936,3.68936,2696.1442537563,0
+FSFG.US,D,20100421,000000,3.71501,3.74165,3.71501,3.74165,10195.494930903,0
+FSFG.US,D,20100426,000000,3.73338,3.74823,3.73338,3.73625,61495.489482941,0
+FSFG.US,D,20100427,000000,3.74823,3.74823,3.73338,3.74823,45194.499583437,0
+FSFG.US,D,20100428,000000,3.75688,3.76239,3.74499,3.74823,20755.223689294,0
+FSFG.US,D,20100429,000000,3.74823,3.78991,3.74823,3.78991,63390.929763977,0
+FSFG.US,D,20100430,000000,3.79856,3.91031,3.79856,3.86559,68949.056578419,0
+FSFG.US,D,20100503,000000,3.91651,3.94786,3.75108,3.75108,423241.74236759,0
+FSFG.US,D,20100504,000000,3.77693,3.7847,3.77399,3.7792,11068.435221364,0
+FSFG.US,D,20100505,000000,3.76533,3.87149,3.7271,3.82185,8699.8979297623,0
+FSFG.US,D,20100506,000000,3.75403,3.85605,3.65005,3.65005,44217.783174529,0
+FSFG.US,D,20100507,000000,3.57731,3.67491,3.4858,3.67491,7641.7884867787,0
+FSFG.US,D,20100510,000000,3.62438,3.73338,3.62438,3.7038,6627.4277996107,0
+FSFG.US,D,20100511,000000,3.76828,3.76828,3.74165,3.74165,2088.7487369667,0
+FSFG.US,D,20100512,000000,3.77152,3.80435,3.77152,3.80435,12563.014809578,0
+FSFG.US,D,20100513,000000,3.79856,3.80435,3.77693,3.77693,23680.285851388,0
+FSFG.US,D,20100514,000000,3.59499,3.80435,3.58567,3.80435,5487.9253225515,0
+FSFG.US,D,20100517,000000,3.74165,3.80435,3.74165,3.80435,7573.6218207403,0
+FSFG.US,D,20100518,000000,3.80435,3.80435,3.80435,3.80435,7824.9228134489,0
+FSFG.US,D,20100519,000000,3.68936,3.73338,3.68936,3.73338,24721.09927463,0
+FSFG.US,D,20100520,000000,3.73338,3.73338,3.64739,3.64739,30115.422607994,0
+FSFG.US,D,20100521,000000,3.64739,3.73338,3.58891,3.71806,23287.564461972,0
+FSFG.US,D,20100524,000000,3.64444,3.64444,3.64444,3.64444,309.29352948751,0
+FSFG.US,D,20100525,000000,3.63323,3.66154,3.63323,3.66154,11417.407854963,0
+FSFG.US,D,20100526,000000,3.7957,3.80435,3.7957,3.80435,26128.181351214,0
+FSFG.US,D,20100528,000000,3.86234,3.86234,3.86234,3.86234,309.29352948751,0
+FSFG.US,D,20100601,000000,3.81901,3.81901,3.81901,3.81901,10451.882988241,0
+FSFG.US,D,20100602,000000,3.73338,3.8477,3.61899,3.8477,28551.658940816,0
+FSFG.US,D,20100603,000000,3.8477,3.8477,3.8477,3.8477,712.18904816204,0
+FSFG.US,D,20100604,000000,3.8477,3.8477,3.63894,3.66154,34104.698690628,0
+FSFG.US,D,20100609,000000,3.67491,3.67491,3.67491,3.67491,3482.6044455124,0
+FSFG.US,D,20100610,000000,3.79856,3.87778,3.79856,3.87778,3906.8656356318,0
+FSFG.US,D,20100615,000000,3.78174,3.78174,3.77693,3.77693,13934.487433753,0
+FSFG.US,D,20100616,000000,3.7957,3.80435,3.73338,3.80435,6627.4277996107,0
+FSFG.US,D,20100617,000000,3.81605,3.81901,3.81605,3.81901,3827.507427408,0
+FSFG.US,D,20100618,000000,3.73338,3.73338,3.73338,3.73338,1435.5696385095,0
+FSFG.US,D,20100621,000000,3.73338,3.73338,3.73004,3.73338,4392.1716013079,0
+FSFG.US,D,20100622,000000,3.66744,3.79856,3.66744,3.79856,3827.507427408,0
+FSFG.US,D,20100624,000000,3.80956,3.81901,3.8018,3.81901,23374.044560678,0
+FSFG.US,D,20100625,000000,3.82185,3.82185,3.73338,3.73879,11426.564571297,0
+FSFG.US,D,20100630,000000,3.73625,3.73625,3.66154,3.73625,7304.0073953646,0
+FSFG.US,D,20100701,000000,3.71806,3.73625,3.71806,3.73625,5713.7909921114,0
+FSFG.US,D,20100706,000000,3.67039,3.78794,3.66154,3.76828,22049.372931096,0
+FSFG.US,D,20100707,000000,3.73338,3.77693,3.73338,3.77693,2271.8830636369,0
+FSFG.US,D,20100708,000000,3.80435,3.80435,3.80435,3.80435,1036.7437715388,0
+FSFG.US,D,20100712,000000,3.80435,3.80435,3.80435,3.80435,14444.211309653,0
+FSFG.US,D,20100714,000000,3.80435,3.80435,3.80435,3.80435,5400.4278109202,0
+FSFG.US,D,20100715,000000,3.86234,3.86234,3.73338,3.81901,7929.7163448213,0
+FSFG.US,D,20100716,000000,3.73338,3.73338,3.73338,3.73338,529.0547214918,0
+FSFG.US,D,20100721,000000,3.73338,3.73338,3.73338,3.73338,7523.768587369,0
+FSFG.US,D,20100727,000000,3.83276,3.83276,3.83276,3.83276,309.29352948751,0
+FSFG.US,D,20100729,000000,3.83276,3.94786,3.83276,3.94786,56961.897484926,0
+FSFG.US,D,20100730,000000,4.01499,4.05136,3.9799,3.99759,20550.723691179,0
+FSFG.US,D,20100802,000000,3.94304,4.0828,3.73338,3.85605,16720.164024993,0
+FSFG.US,D,20100803,000000,3.94786,4.02118,3.8244,3.92781,19439.708776046,0
+FSFG.US,D,20100804,000000,3.87778,4.00673,3.66154,3.94786,25773.104240058,0
+FSFG.US,D,20100806,000000,3.94786,4.00673,3.94786,4.00673,2435.6865447142,0
+FSFG.US,D,20100809,000000,3.73338,3.87778,3.73338,3.87778,12890.621771733,0
+FSFG.US,D,20100810,000000,3.64739,3.93361,3.64739,3.86559,4869.3382635765,0
+FSFG.US,D,20100816,000000,3.85084,3.90333,3.8244,3.87483,30563.084295411,0
+FSFG.US,D,20100817,000000,3.90559,3.90559,3.87778,3.87778,2212.873113932,0
+FSFG.US,D,20100818,000000,3.74165,3.90815,3.74165,3.87483,3977.067127522,0
+FSFG.US,D,20100820,000000,3.87149,3.87149,3.8477,3.8477,1036.7437715388,0
+FSFG.US,D,20100823,000000,3.87778,3.87778,3.83904,3.87483,21922.196315354,0
+FSFG.US,D,20100827,000000,3.8361,3.8361,3.8361,3.8361,1724.5149094781,0
+FSFG.US,D,20100831,000000,3.8361,3.8361,3.8361,3.8361,7660.1019194457,0
+FSFG.US,D,20100901,000000,3.83904,3.83904,3.83904,3.83904,2785.6765912395,0
+FSFG.US,D,20100908,000000,3.80956,3.83276,3.80956,3.83276,1036.7437715388,0
+FSFG.US,D,20100909,000000,3.80956,3.80956,3.80956,3.80956,715.24128693988,0
+FSFG.US,D,20100910,000000,3.80956,3.81901,3.80956,3.81901,3827.507427408,0
+FSFG.US,D,20100913,000000,3.81901,3.81901,3.81901,3.81901,2785.6765912395,0
+FSFG.US,D,20100915,000000,3.80435,3.80435,3.80435,3.80435,1721.4626707003,0
+FSFG.US,D,20100916,000000,3.83904,3.83904,3.83904,3.83904,5224.4153747315,0
+FSFG.US,D,20100927,000000,3.83276,3.83276,3.78991,3.78991,16716.094373289,0
+FSFG.US,D,20100929,000000,3.83276,3.83276,3.83276,3.83276,5224.4153747315,0
+FSFG.US,D,20100930,000000,3.8244,3.87778,3.74823,3.75688,16883.96750607,0
+FSFG.US,D,20101001,000000,3.83276,3.85084,3.83276,3.84445,14605.979964877,0
+FSFG.US,D,20101004,000000,3.8477,3.8477,3.8477,3.8477,6966.2263039507,0
+FSFG.US,D,20101005,000000,3.8535,3.87778,3.8535,3.86234,15676.298362972,0
+FSFG.US,D,20101006,000000,3.86559,3.87778,3.85084,3.87778,5577.4576600348,0
+FSFG.US,D,20101007,000000,3.87778,3.87778,3.76239,3.8128,21932.370444613,0
+FSFG.US,D,20101011,000000,3.87778,3.87778,3.81901,3.81901,6261.1591462702,0
+FSFG.US,D,20101012,000000,3.82185,3.82185,3.81901,3.81901,3827.507427408,0
+FSFG.US,D,20101014,000000,3.82185,3.87778,3.82185,3.86234,3558.9104149584,0
+FSFG.US,D,20101018,000000,3.83904,3.8477,3.83904,3.8477,6082.0944713038,0
+FSFG.US,D,20101019,000000,3.85605,3.85605,3.85605,3.85605,3661.6691204789,0
+FSFG.US,D,20101020,000000,3.87483,3.87778,3.87483,3.87778,49531.730886744,0
+FSFG.US,D,20101021,000000,3.8535,3.8535,3.8477,3.8477,3827.507427408,0
+FSFG.US,D,20101022,000000,3.8477,3.8477,3.8477,3.8477,1724.5149094781,0
+FSFG.US,D,20101025,000000,3.8535,3.87778,3.8477,3.87778,4527.4875204587,0
+FSFG.US,D,20101026,000000,3.99759,3.99759,3.99759,3.99759,309.29352948751,0
+FSFG.US,D,20101027,000000,3.99434,3.99434,3.99434,3.99434,309.29352948751,0
+FSFG.US,D,20101028,000000,3.98825,4.02374,3.98825,4.02374,71710.315259436,0
+FSFG.US,D,20101101,000000,4.09165,4.09165,4.09165,4.09165,9576.9078719275,0
+FSFG.US,D,20101104,000000,4.09165,4.09814,4.09165,4.09165,8272.5845008651,0
+FSFG.US,D,20101105,000000,4.09165,4.1637,4.09165,4.1637,34123.012123295,0
+FSFG.US,D,20101108,000000,4.1637,4.16959,4.13883,4.13883,9248.2834968471,0
+FSFG.US,D,20101109,000000,4.09499,4.2728,4.09499,4.20695,12980.154109217,0
+FSFG.US,D,20101111,000000,4.10945,4.10945,4.1061,4.1061,715.24128693988,0
+FSFG.US,D,20101112,000000,4.20695,4.20695,4.20695,4.20695,715.24128693988,0
+FSFG.US,D,20101117,000000,4.1637,4.1924,4.13883,4.1924,8990.8780265828,0
+FSFG.US,D,20101118,000000,4.22443,4.30779,4.22443,4.22443,12359.532224389,0
+FSFG.US,D,20101122,000000,4.1637,4.1637,4.1637,4.1637,3827.507427408,0
+FSFG.US,D,20101124,000000,4.1637,4.1637,4.12045,4.1637,13224.333211443,0
+FSFG.US,D,20101126,000000,4.1637,4.1637,4.13589,4.13589,10451.882988241,0
+FSFG.US,D,20101129,000000,4.13589,4.1579,4.13589,4.13589,110045.41689614,0
+FSFG.US,D,20101130,000000,4.1579,4.1579,4.14945,4.1579,8663.2710644283,0
+FSFG.US,D,20101201,000000,4.1637,4.1637,4.1236,4.14689,12535.544660578,0
+FSFG.US,D,20101202,000000,4.1637,4.1637,4.14945,4.14945,8666.3233032061,0
+FSFG.US,D,20101203,000000,4.13589,4.1637,4.13589,4.1637,7304.0073953646,0
+FSFG.US,D,20101206,000000,4.22729,4.22729,4.18925,4.1924,1036.7437715388,0
+FSFG.US,D,20101208,000000,4.1749,4.1749,4.12684,4.13589,132332.86445191,0
+FSFG.US,D,20101209,000000,4.13589,4.17784,4.0545,4.17784,28273.905212033,0
+FSFG.US,D,20101210,000000,4.16959,4.17784,4.11199,4.1178,19481.42270601,0
+FSFG.US,D,20101213,000000,4.16959,4.2325,4.16959,4.20695,12209.972524276,0
+FSFG.US,D,20101214,000000,4.13589,4.13589,4.13589,4.13589,5577.4576600348,0
+FSFG.US,D,20101215,000000,4.1979,4.1979,4.1924,4.1924,6773.935260947,0
+FSFG.US,D,20101216,000000,4.1924,4.1924,4.16665,4.16665,6627.4277996107,0
+FSFG.US,D,20101217,000000,4.1924,4.1924,4.13883,4.13883,11130.497409847,0
+FSFG.US,D,20101220,000000,4.1924,4.1924,4.1061,4.11199,15754.639158271,0
+FSFG.US,D,20101221,000000,4.14945,4.21638,4.14945,4.1924,15070.937672035,0
+FSFG.US,D,20101222,000000,4.20449,4.26366,4.20449,4.20695,22767.666456815,0
+FSFG.US,D,20101223,000000,4.09814,4.1579,4.09165,4.1579,8251.2188294202,0
+FSFG.US,D,20101227,000000,4.21855,4.22149,4.1924,4.1924,31907.086770585,0
+FSFG.US,D,20101228,000000,4.23014,4.2495,4.19496,4.24676,12324.940184907,0
+FSFG.US,D,20101229,000000,4.2098,4.23544,4.2098,4.23544,12359.532224389,0
+FSFG.US,D,20101230,000000,4.2495,4.2495,4.2495,4.2495,3482.6044455124,0
+FSFG.US,D,20110103,000000,4.20695,4.29609,4.20695,4.29609,5054.5074160986,0
+FSFG.US,D,20110104,000000,4.29383,4.30484,4.29383,4.30484,20743.014734183,0
+FSFG.US,D,20110105,000000,4.30779,4.32421,4.30779,4.30779,37955.606615333,0
+FSFG.US,D,20110107,000000,4.30199,4.30779,4.30199,4.30484,3135.6666377649,0
+FSFG.US,D,20110110,000000,4.30779,4.30779,4.30779,4.30779,309.29352948751,0
+FSFG.US,D,20110113,000000,4.33334,4.33619,4.33334,4.33619,2097.9054533002,0
+FSFG.US,D,20110114,000000,4.33619,4.33619,4.33619,4.33619,1480.3358072511,0
+FSFG.US,D,20110119,000000,4.30779,4.43321,4.30779,4.3935,5252.902936658,0
+FSFG.US,D,20110120,000000,4.40176,4.42309,4.40176,4.42309,19589.26847616,0
+FSFG.US,D,20110121,000000,4.43321,4.44805,4.43321,4.44805,715.24128693988,0
+FSFG.US,D,20110124,000000,4.43635,4.58015,4.43635,4.5543,11136.601887402,0
+FSFG.US,D,20110125,000000,4.65179,4.96809,4.65179,4.95198,18276.805801691,0
+FSFG.US,D,20110126,000000,4.9103,4.9103,4.90716,4.9103,4753.3531900186,0
+FSFG.US,D,20110127,000000,4.93979,4.93979,4.91551,4.91551,4614.98503209,0
+FSFG.US,D,20110128,000000,4.91787,4.91787,4.91551,4.91551,3099.0397724309,0
+FSFG.US,D,20110131,000000,4.95198,4.95462,4.95198,4.95462,6627.4277996107,0
+FSFG.US,D,20110201,000000,5.08476,5.08476,5.08476,5.08476,309.29352948751,0
+FSFG.US,D,20110202,000000,5.08221,5.08221,5.03217,5.03217,5298.6865183256,0
+FSFG.US,D,20110203,000000,5.03512,5.06864,5.03217,5.06864,4367.7536910852,0
+FSFG.US,D,20110204,000000,5.05477,5.2486,5.05477,5.2486,3482.6044455124,0
+FSFG.US,D,20110207,000000,5.28133,5.30895,5.04053,5.15749,19163.989873114,0
+FSFG.US,D,20110210,000000,5.09999,5.09999,4.96809,4.96809,1559.6940154748,0
+FSFG.US,D,20110211,000000,4.96809,5.02244,4.62565,4.74753,3763.4104130735,0
+FSFG.US,D,20110214,000000,5.02244,5.02244,4.83373,4.83373,6261.1591462702,0
+FSFG.US,D,20110215,000000,4.88779,4.88779,4.73849,4.76719,16726.268502548,0
+FSFG.US,D,20110216,000000,4.76719,4.87373,4.75314,4.80394,10418.308361685,0
+FSFG.US,D,20110217,000000,4.78921,4.78921,4.75875,4.76719,10018.465081788,0
+FSFG.US,D,20110218,000000,4.77014,4.77014,4.69514,4.69514,5394.3233333645,0
+FSFG.US,D,20110222,000000,4.7262,4.79481,4.72295,4.79481,12535.544660578,0
+FSFG.US,D,20110224,000000,4.7782,4.78036,4.7782,4.78036,1724.5149094781,0
+FSFG.US,D,20110301,000000,4.77544,4.77544,4.77544,4.77544,715.24128693988,0
+FSFG.US,D,20110302,000000,4.76719,4.76719,4.76719,4.76719,1724.5149094781,0
+FSFG.US,D,20110304,000000,4.76129,4.76719,4.76129,4.76719,1036.7437715388,0
+FSFG.US,D,20110307,000000,4.76719,4.76719,4.76423,4.76719,16750.686412772,0
+FSFG.US,D,20110308,000000,4.75314,4.75314,4.73849,4.73849,2097.9054533002,0
+FSFG.US,D,20110309,000000,4.73849,4.73849,4.65179,4.65179,24135.069429285,0
+FSFG.US,D,20110311,000000,4.60482,4.60482,4.5025,4.59499,3827.507427408,0
+FSFG.US,D,20110314,000000,4.32107,4.4968,4.3184,4.4968,12535.544660578,0
+FSFG.US,D,20110315,000000,4.5369,4.54241,4.38141,4.38141,6966.2263039507,0
+FSFG.US,D,20110317,000000,4.5713,4.5713,4.53985,4.53985,1730.6193870338,0
+FSFG.US,D,20110318,000000,4.44215,4.59204,4.44215,4.56245,16661.154075287,0
+FSFG.US,D,20110322,000000,4.59204,4.59499,4.55164,4.55164,1529.1716276965,0
+FSFG.US,D,20110323,000000,4.59499,4.59499,4.531,4.531,715.24128693988,0
+FSFG.US,D,20110324,000000,4.531,4.531,4.30779,4.30779,13392.206344224,0
+FSFG.US,D,20110328,000000,4.2384,4.38692,4.2384,4.37827,8010.0919659711,0
+FSFG.US,D,20110329,000000,4.40824,4.45002,4.37827,4.37827,4151.0447378587,0
+FSFG.US,D,20110401,000000,4.4392,4.44215,4.43635,4.43635,1724.5149094781,0
+FSFG.US,D,20110404,000000,4.44805,4.45002,4.44805,4.45002,5224.4153747315,0
+FSFG.US,D,20110405,000000,4.45316,4.45316,4.45002,4.45002,715.24128693988,0
+FSFG.US,D,20110407,000000,4.35113,4.37561,4.35113,4.37561,879.04476801714,0
+FSFG.US,D,20110411,000000,4.31251,4.31251,4.31251,4.31251,522.95024393612,0
+FSFG.US,D,20110414,000000,4.33619,4.33619,4.33619,4.33619,715.24128693988,0
+FSFG.US,D,20110419,000000,4.33619,4.33619,4.33619,4.33619,1724.5149094781,0
+FSFG.US,D,20110420,000000,4.428,4.44805,4.42543,4.43635,5140.987514804,0
+FSFG.US,D,20110421,000000,4.55951,4.55951,4.44805,4.44805,715.24128693988,0
+FSFG.US,D,20110425,000000,4.58919,4.59499,4.4564,4.4564,16720.164024993,0
+FSFG.US,D,20110426,000000,4.5255,4.5255,4.5255,4.5255,1547.4850603635,0
+FSFG.US,D,20110427,000000,4.531,4.59499,4.531,4.59499,3482.6044455124,0
+FSFG.US,D,20110428,000000,4.53985,4.55685,4.53985,4.55685,715.24128693988,0
+FSFG.US,D,20110429,000000,4.52235,4.52235,4.52235,4.52235,715.24128693988,0
+FSFG.US,D,20110502,000000,4.59204,4.59499,4.59204,4.59499,5768.7312901125,0
+FSFG.US,D,20110504,000000,4.59823,4.59823,4.59499,4.59499,6627.4277996107,0
+FSFG.US,D,20110510,000000,4.60984,4.60984,4.60984,4.60984,9396.8257840351,0
+FSFG.US,D,20110511,000000,4.66408,4.78361,4.66408,4.66929,9752.9203081162,0
+FSFG.US,D,20110512,000000,4.66704,4.67804,4.66704,4.67804,2964.741266206,0
+FSFG.US,D,20110516,000000,4.66704,4.66704,4.66704,4.66704,7484.0894832571,0
+FSFG.US,D,20110517,000000,4.6225,4.63411,4.61956,4.6225,12182.502375275,0
+FSFG.US,D,20110518,000000,4.5656,4.66704,4.5656,4.65475,4481.7039387911,0
+FSFG.US,D,20110519,000000,4.66704,4.66704,4.66104,4.66704,3482.6044455124,0
+FSFG.US,D,20110520,000000,4.66104,4.66704,4.60984,4.60984,7660.1019194457,0
+FSFG.US,D,20110523,000000,4.65179,4.65179,4.63735,4.63735,2785.6765912395,0
+FSFG.US,D,20110524,000000,4.6402,4.6402,4.63735,4.63735,2785.6765912395,0
+FSFG.US,D,20110525,000000,4.6577,4.66104,4.6577,4.66104,2097.9054533002,0
+FSFG.US,D,20110526,000000,4.86803,4.88199,4.66104,4.66104,3931.2835458544,0
+FSFG.US,D,20110531,000000,4.66104,4.66104,4.66104,4.66104,1621.7562039575,0
+FSFG.US,D,20110606,000000,4.5369,4.5369,4.531,4.531,3482.6044455124,0
+FSFG.US,D,20110607,000000,4.52235,4.5369,4.52235,4.5369,1993.1119219278,0
+FSFG.US,D,20110608,000000,4.64286,4.73849,4.5369,4.64286,9510.776031741,0
+FSFG.US,D,20110609,000000,4.72295,4.72916,4.67215,4.67215,1693.9925216998,0
+FSFG.US,D,20110610,000000,4.64541,4.709,4.64541,4.69809,4869.3382635765,0
+FSFG.US,D,20110621,000000,4.55164,4.59204,4.52235,4.59204,4175.4626480814,0
+FSFG.US,D,20110622,000000,4.7262,4.7262,4.66704,4.66704,1160.8681485041,0
+FSFG.US,D,20110624,000000,4.5656,4.66704,4.45002,4.45002,12070.586953421,0
+FSFG.US,D,20110627,000000,4.5201,4.5201,4.46544,4.46544,12101.1093412,0
+FSFG.US,D,20110629,000000,4.64865,4.64865,4.59204,4.59204,1036.7437715388,0
+FSFG.US,D,20110701,000000,4.531,4.5369,4.46544,4.47704,20309.596827729,0
+FSFG.US,D,20110705,000000,4.46544,4.46544,4.45002,4.46544,17019.283425222,0
+FSFG.US,D,20110707,000000,4.46544,4.46544,4.46544,4.46544,8806.7262869866,0
+FSFG.US,D,20110711,000000,4.63411,4.7323,4.58015,4.7323,1036.7437715388,0
+FSFG.US,D,20110712,000000,4.55164,4.60482,4.55164,4.5543,2785.6765912395,0
+FSFG.US,D,20110720,000000,4.5656,4.58015,4.5656,4.58015,3919.0745907431,0
+FSFG.US,D,20110722,000000,4.66704,4.66704,4.66408,4.66704,36308.415088227,0
+FSFG.US,D,20110726,000000,4.66704,4.68099,4.65179,4.66929,5224.4153747315,0
+FSFG.US,D,20110727,000000,4.66704,4.70075,4.6225,4.68099,65288.404870866,0
+FSFG.US,D,20110729,000000,4.68099,4.68099,4.68099,4.68099,13934.487433753,0
+FSFG.US,D,20110801,000000,4.6225,4.72295,4.58644,4.65475,51543.156241339,0
+FSFG.US,D,20110802,000000,4.65179,4.65179,4.65179,4.65179,715.24128693988,0
+FSFG.US,D,20110803,000000,4.63735,4.63735,4.63735,4.63735,1724.5149094781,0
+FSFG.US,D,20110804,000000,4.60984,4.60984,4.5656,4.5656,46146.798082122,0
+FSFG.US,D,20110805,000000,4.5656,4.5656,4.52235,4.54516,12711.557096767,0
+FSFG.US,D,20110808,000000,4.45002,4.45002,4.37827,4.37827,50842.158735361,0
+FSFG.US,D,20110810,000000,4.24676,4.4392,4.24676,4.3935,1036.7437715388,0
+FSFG.US,D,20110811,000000,4.4451,4.48647,4.4451,4.45002,79323.616184288,0
+FSFG.US,D,20110815,000000,4.72295,4.72295,4.65179,4.65475,2290.1964963039,0
+FSFG.US,D,20110817,000000,4.66704,4.66704,4.66704,4.66704,309.29352948751,0
+FSFG.US,D,20110818,000000,4.66704,4.67215,4.66704,4.66929,3827.507427408,0
+FSFG.US,D,20110819,000000,4.66704,4.66704,4.66704,4.66704,4175.4626480814,0
+FSFG.US,D,20110822,000000,4.5656,4.62565,4.55685,4.62565,3827.507427408,0
+FSFG.US,D,20110823,000000,4.48903,4.5142,4.48903,4.5142,1724.5149094781,0
+FSFG.US,D,20110824,000000,4.52235,4.5485,4.52235,4.5485,2435.6865447142,0
+FSFG.US,D,20110825,000000,4.56836,4.58015,4.46544,4.46544,9066.1665831027,0
+FSFG.US,D,20110826,000000,4.47999,4.50585,4.47999,4.50585,715.24128693988,0
+FSFG.US,D,20110830,000000,4.6577,4.6577,4.6577,4.6577,1036.7437715388,0
+FSFG.US,D,20110831,000000,4.66704,4.66704,4.66704,4.66704,309.29352948751,0
+FSFG.US,D,20110902,000000,4.42309,4.42309,4.42309,4.42309,309.29352948751,0
+FSFG.US,D,20110906,000000,4.45002,4.47999,4.45002,4.47999,7923.6118672657,0
+FSFG.US,D,20110907,000000,4.47999,4.47999,4.47999,4.47999,1724.5149094781,0
+FSFG.US,D,20110908,000000,4.45955,4.5025,4.42309,4.42309,14042.333203903,0
+FSFG.US,D,20110909,000000,4.40824,4.44215,4.405,4.44215,1724.5149094781,0
+FSFG.US,D,20110912,000000,4.405,4.4451,4.36235,4.4451,4175.4626480814,0
+FSFG.US,D,20110913,000000,4.45955,4.45955,4.4564,4.4564,879.04476801714,0
+FSFG.US,D,20110915,000000,4.59499,4.66704,4.59499,4.66704,11699.23123545,0
+FSFG.US,D,20110916,000000,4.57759,4.72295,4.56836,4.72295,1118.1368056144,0
+FSFG.US,D,20110922,000000,4.65475,4.65475,4.65475,4.65475,529.0547214918,0
+FSFG.US,D,20110923,000000,4.37827,4.37827,4.33914,4.35399,2785.6765912395,0
+FSFG.US,D,20110926,000000,4.4392,4.4392,4.4392,4.4392,2209.8208751542,0
+FSFG.US,D,20110927,000000,4.4451,4.4451,4.4451,4.4451,989.94277694523,0
+FSFG.US,D,20110928,000000,4.34494,4.45002,4.34494,4.45002,8736.5247950964,0
+FSFG.US,D,20111003,000000,4.66704,4.66704,4.5656,4.5656,28060.248497584,0
+FSFG.US,D,20111004,000000,4.55951,4.5713,4.55685,4.5713,2922.0099233163,0
+FSFG.US,D,20111010,000000,4.39851,4.39851,4.37827,4.38692,9396.8257840351,0
+FSFG.US,D,20111011,000000,4.37827,4.37827,4.37827,4.37827,309.29352948751,0
+FSFG.US,D,20111012,000000,4.57424,4.58644,4.45002,4.58644,2435.6865447142,0
+FSFG.US,D,20111013,000000,4.4564,4.4564,4.45316,4.4564,2182.3507261537,0
+FSFG.US,D,20111017,000000,4.51714,4.59499,4.51714,4.59499,15412.788415152,0
+FSFG.US,D,20111020,000000,4.37276,4.44215,4.37276,4.44215,715.24128693988,0
+FSFG.US,D,20111021,000000,4.51714,4.59499,4.51714,4.59499,8193.2262926413,0
+FSFG.US,D,20111024,000000,4.58644,4.67215,4.58644,4.66704,18861.818234108,0
+FSFG.US,D,20111025,000000,4.6577,4.6577,4.6577,4.6577,715.24128693988,0
+FSFG.US,D,20111026,000000,4.6577,4.66704,4.6577,4.66704,7752.6864957067,0
+FSFG.US,D,20111027,000000,4.6577,4.66704,4.6577,4.6577,1395.8905343976,0
+FSFG.US,D,20111028,000000,4.66704,4.66704,4.66704,4.66704,4019.7984704118,0
+FSFG.US,D,20111103,000000,4.55685,4.55685,4.55685,4.55685,715.24128693988,0
+FSFG.US,D,20111104,000000,4.61759,4.61759,4.61759,4.61759,1036.7437715388,0
+FSFG.US,D,20111108,000000,4.61759,4.66704,4.60984,4.66704,6627.4277996107,0
+FSFG.US,D,20111109,000000,4.57759,4.58309,4.56836,4.56836,4292.4651345652,0
+FSFG.US,D,20111116,000000,4.64541,4.64541,4.5656,4.6225,6627.4277996107,0
+FSFG.US,D,20111117,000000,4.59499,4.69514,4.59499,4.60984,17831.178940125,0
+FSFG.US,D,20111118,000000,4.68963,4.72295,4.68963,4.72295,9177.0645920308,0
+FSFG.US,D,20111121,000000,4.72916,4.88199,4.70655,4.75314,42654.019507351,0
+FSFG.US,D,20111122,000000,4.61208,4.73849,4.61208,4.73849,6088.1989488595,0
+FSFG.US,D,20111123,000000,4.84121,4.95462,4.84121,4.89604,16923.646610182,0
+FSFG.US,D,20111125,000000,4.95462,4.95462,4.88199,4.88199,13792.049624121,0
+FSFG.US,D,20111128,000000,4.88779,4.88779,4.88199,4.88199,9539.2635936676,0
+FSFG.US,D,20111130,000000,4.95462,4.95462,4.95198,4.95462,3568.0671312918,0
+FSFG.US,D,20111201,000000,4.95462,4.95462,4.95462,4.95462,4367.7536910852,0
+FSFG.US,D,20111205,000000,5.15465,5.16889,4.86194,5.16889,4376.9104074187,0
+FSFG.US,D,20111206,000000,5.05477,5.16889,5.05477,5.16889,2097.9054533002,0
+FSFG.US,D,20111207,000000,4.9103,5.46701,4.9103,5.05774,7660.1019194457,0
+FSFG.US,D,20111208,000000,4.95462,5.3414,4.95462,5.3414,23154.283368675,0
+FSFG.US,D,20111209,000000,5.34681,5.35005,5.02569,5.07061,29180.420129051,0
+FSFG.US,D,20111212,000000,4.88779,5.07611,4.88779,5.02569,17067.101832741,0
+FSFG.US,D,20111213,000000,4.92396,5.22561,4.92396,5.22561,9066.1665831027,0
+FSFG.US,D,20111214,000000,5.24095,5.24095,5.10323,5.10323,2723.6144027568,0
+FSFG.US,D,20111216,000000,4.87904,4.87904,4.87904,4.87904,1083.5447661322,0
+FSFG.US,D,20111219,000000,4.88975,5.09675,4.88975,4.8929,1587.1641644754,0
+FSFG.US,D,20111220,000000,4.94874,4.94874,4.94874,4.94874,309.29352948751,0
+FSFG.US,D,20111223,000000,4.90234,4.96809,4.88513,4.88513,5577.4576600348,0
+FSFG.US,D,20111227,000000,4.85211,4.85211,4.85211,4.85211,309.29352948751,0
+FSFG.US,D,20111229,000000,4.8929,4.93979,4.85211,4.85211,1724.5149094781,0
+FSFG.US,D,20111230,000000,4.81535,4.93979,4.79314,4.8587,9396.8257840351,0
+FSFG.US,D,20120103,000000,4.93979,5.02244,4.90429,4.90429,3513.1268332908,0
+FSFG.US,D,20120104,000000,5.04574,5.05774,4.90234,4.95689,10024.569559344,0
+FSFG.US,D,20120106,000000,4.80985,4.80985,4.80985,4.80985,309.29352948751,0
+FSFG.US,D,20120109,000000,4.95462,4.95983,4.81279,4.81279,3827.507427408,0
+FSFG.US,D,20120110,000000,4.82724,4.82724,4.81859,4.81859,5224.4153747315,0
+FSFG.US,D,20120112,000000,4.91551,4.91551,4.91551,4.91551,1036.7437715388,0
+FSFG.US,D,20120113,000000,4.80985,5.0133,4.80985,5.0133,1395.8905343976,0
+FSFG.US,D,20120117,000000,4.84121,4.9103,4.84121,4.9103,715.24128693988,0
+FSFG.US,D,20120123,000000,4.9103,4.9103,4.9103,4.9103,2097.9054533002,0
+FSFG.US,D,20120124,000000,4.88199,4.88199,4.76423,4.76423,4719.7785634625,0
+FSFG.US,D,20120125,000000,4.79796,4.79796,4.79481,4.79481,2097.9054533002,0
+FSFG.US,D,20120208,000000,4.87668,4.88199,4.87668,4.88199,2323.7711228602,0
+FSFG.US,D,20120209,000000,4.87668,4.88199,4.87668,4.88199,2791.7810687952,0
+FSFG.US,D,20120210,000000,4.95462,4.95462,4.95462,4.95462,721.34576449555,0
+FSFG.US,D,20120213,000000,4.93654,4.93654,4.93654,4.93654,715.24128693988,0
+FSFG.US,D,20120214,000000,4.95462,5.02569,4.95462,5.02569,9060.0621055471,0
+FSFG.US,D,20120215,000000,4.94874,4.95462,4.88199,4.88199,10451.882988241,0
+FSFG.US,D,20120216,000000,4.87668,4.88199,4.87668,4.88199,19857.86548861,0
+FSFG.US,D,20120229,000000,4.95462,4.95462,4.94263,4.94263,1036.7437715388,0
+FSFG.US,D,20120309,000000,4.84926,4.86478,4.84642,4.86478,5051.4551773208,0
+FSFG.US,D,20120312,000000,4.86478,4.87099,4.66704,4.72295,16367.121739689,0
+FSFG.US,D,20120313,000000,4.7782,4.9333,4.77544,4.9333,3793.9328008518,0
+FSFG.US,D,20120314,000000,4.8008,4.8008,4.79481,4.79481,715.24128693988,0
+FSFG.US,D,20120315,000000,4.79481,4.79481,4.79481,4.79481,1036.7437715388,0
+FSFG.US,D,20120316,000000,4.9333,4.95462,4.9333,4.95462,13615.019775006,0
+FSFG.US,D,20120320,000000,4.95462,4.95462,4.95462,4.95462,1724.5149094781,0
+FSFG.US,D,20120326,000000,5.02244,5.02244,5.02244,5.02244,1244.2960084317,0
+FSFG.US,D,20120327,000000,4.88975,4.88975,4.88975,4.88975,309.29352948751,0
+FSFG.US,D,20120328,000000,4.88975,4.9103,4.88975,4.9103,1036.7437715388,0
+FSFG.US,D,20120402,000000,4.91787,5.02244,4.91787,4.94874,3827.507427408,0
+FSFG.US,D,20120403,000000,4.94558,4.94558,4.94263,4.94263,1383.6815792863,0
+FSFG.US,D,20120405,000000,4.91787,4.91787,4.91787,4.91787,1541.3805828079,0
+FSFG.US,D,20120410,000000,4.88513,4.95462,4.88513,4.95462,1587.1641644754,0
+FSFG.US,D,20120413,000000,4.95462,4.95462,4.93979,4.95462,1724.5149094781,0
+FSFG.US,D,20120416,000000,5.02244,5.02244,5.01664,5.02244,3389.0024563253,0
+FSFG.US,D,20120417,000000,5.02569,5.02569,5.02569,5.02569,309.29352948751,0
+FSFG.US,D,20120419,000000,5.10323,5.10323,5.10323,5.10323,529.0547214918,0
+FSFG.US,D,20120420,000000,5.04279,5.04279,5.04279,5.04279,1724.5149094781,0
+FSFG.US,D,20120423,000000,5.02893,5.02893,4.8244,4.8244,9066.1665831027,0
+FSFG.US,D,20120427,000000,5.088,5.088,5.088,5.088,715.24128693988,0
+FSFG.US,D,20120430,000000,5.10639,5.16594,5.10639,5.14,7214.4750578815,0
+FSFG.US,D,20120501,000000,5.10323,5.10323,5.10323,5.10323,2097.9054533002,0
+FSFG.US,D,20120502,000000,5.15749,5.16889,5.15749,5.16889,18722.432663254,0
+FSFG.US,D,20120503,000000,5.163,5.2486,5.163,5.24379,16970.447604775,0
+FSFG.US,D,20120504,000000,5.24095,5.24095,5.24095,5.24095,309.29352948751,0
+FSFG.US,D,20120507,000000,5.29539,5.30895,5.09999,5.30895,32843.106662455,0
+FSFG.US,D,20120508,000000,5.2606,5.2606,5.2606,5.2606,1036.7437715388,0
+FSFG.US,D,20120509,000000,5.26394,5.26394,5.26394,5.26394,309.29352948751,0
+FSFG.US,D,20120510,000000,5.24095,5.24663,5.07296,5.07296,23680.285851388,0
+FSFG.US,D,20120511,000000,5.24095,5.28734,5.22561,5.22561,69639.879955137,0
+FSFG.US,D,20120514,000000,5.18335,5.1973,5.16889,5.16889,13822.572011899,0
+FSFG.US,D,20120515,000000,5.23534,5.23534,5.23534,5.23534,715.24128693988,0
+FSFG.US,D,20120517,000000,5.15179,5.15179,5.06215,5.06215,19857.86548861,0
+FSFG.US,D,20120518,000000,5.05774,5.05774,5.05774,5.05774,309.29352948751,0
+FSFG.US,D,20120521,000000,5.22334,5.22334,5.04053,5.04053,2097.9054533002,0
+FSFG.US,D,20120522,000000,5.04869,5.09675,5.02569,5.02893,29090.887791567,0
+FSFG.US,D,20120523,000000,5.16889,5.16889,5.163,5.16889,1724.5149094781,0
+FSFG.US,D,20120524,000000,5.16594,5.16594,5.02893,5.02893,1281.9402866917,0
+FSFG.US,D,20120525,000000,5.18659,5.1973,5.16889,5.16889,4869.3382635765,0
+FSFG.US,D,20120530,000000,5.15749,5.22561,5.15749,5.22561,2435.6865447142,0
+FSFG.US,D,20120531,000000,5.22561,5.22561,5.16594,5.16594,1042.8482490944,0
+FSFG.US,D,20120601,000000,5.12034,5.16594,5.02569,5.02569,8818.9352420979,0
+FSFG.US,D,20120604,000000,5.1288,5.1288,5.1288,5.1288,1036.7437715388,0
+FSFG.US,D,20120605,000000,5.12034,5.12034,5.03512,5.05931,3827.507427408,0
+FSFG.US,D,20120606,000000,5.03217,5.03512,5.03217,5.03512,1395.8905343976,0
+FSFG.US,D,20120607,000000,5.0654,5.07061,5.02893,5.07061,3482.6044455124,0
+FSFG.US,D,20120608,000000,5.1113,5.117,5.07906,5.11395,3931.2835458544,0
+FSFG.US,D,20120611,000000,5.12329,5.12329,5.1113,5.11395,2274.9353024147,0
+FSFG.US,D,20120612,000000,5.03512,5.16594,5.03512,5.14884,39691.313066996,0
+FSFG.US,D,20120613,000000,5.04574,5.04869,5.04279,5.04869,2097.9054533002,0
+FSFG.US,D,20120614,000000,5.04279,5.04279,5.03798,5.03798,1724.5149094781,0
+FSFG.US,D,20120615,000000,5.06864,5.06864,5.06864,5.06864,309.29352948751,0
+FSFG.US,D,20120618,000000,5.02893,5.05477,4.99296,4.99296,3605.7114095518,0
+FSFG.US,D,20120619,000000,5.088,5.088,5.08221,5.08221,715.24128693988,0
+FSFG.US,D,20120620,000000,5.03512,5.16594,5.03512,5.13715,12890.621771733,0
+FSFG.US,D,20120621,000000,5.09675,5.10639,5.09675,5.10323,1724.5149094781,0
+FSFG.US,D,20120622,000000,5.04869,5.04869,5.04869,5.04869,309.29352948751,0
+FSFG.US,D,20120625,000000,5.06215,5.06215,5.06215,5.06215,1395.8905343976,0
+FSFG.US,D,20120628,000000,5.02893,5.02893,5.02569,5.02569,2097.9054533002,0
+FSFG.US,D,20120629,000000,5.06864,5.06864,5.06864,5.06864,715.24128693988,0
+FSFG.US,D,20120709,000000,5.04053,5.04053,5.04053,5.04053,309.29352948751,0
+FSFG.US,D,20120713,000000,5.1288,5.13459,5.1288,5.13459,1036.7437715388,0
+FSFG.US,D,20120716,000000,5.14,5.14,5.14,5.14,1036.7437715388,0
+FSFG.US,D,20120717,000000,5.09999,5.14,5.09999,5.14,6069.8855161925,0
+FSFG.US,D,20120718,000000,5.16594,5.16889,5.13803,5.1685,18831.29584633,0
+FSFG.US,D,20120719,000000,5.16889,5.16889,5.16889,5.16889,1036.7437715388,0
+FSFG.US,D,20120720,000000,5.05477,5.16594,5.05477,5.16594,15667.141646639,0
+FSFG.US,D,20120723,000000,5.08221,5.08221,5.02893,5.02893,2097.9054533002,0
+FSFG.US,D,20120725,000000,5.16594,5.16594,5.09094,5.09094,3827.507427408,0
+FSFG.US,D,20120726,000000,5.163,5.16594,5.04053,5.16594,5234.5895039909,0
+FSFG.US,D,20120727,000000,5.16594,5.16594,5.04279,5.16594,6261.1591462702,0
+FSFG.US,D,20120730,000000,5.163,5.24095,5.15179,5.24095,4790.9974682787,0
+FSFG.US,D,20120731,000000,5.16889,5.19336,5.16889,5.17342,5224.4153747315,0
+FSFG.US,D,20120801,000000,5.20919,5.20919,5.1747,5.18039,7743.5297793733,0
+FSFG.US,D,20120802,000000,5.18855,5.20171,5.1747,5.20171,11136.601887402,0
+FSFG.US,D,20120803,000000,5.28133,5.28133,5.1747,5.28133,11699.23123545,0
+FSFG.US,D,20120808,000000,5.22561,5.2544,5.22561,5.22895,7304.0073953646,0
+FSFG.US,D,20120810,000000,5.28133,5.28457,5.28133,5.28457,1724.5149094781,0
+FSFG.US,D,20120813,000000,5.20919,5.20919,5.20919,5.20919,715.24128693988,0
+FSFG.US,D,20120814,000000,5.24663,5.24663,5.24663,5.24663,309.29352948751,0
+FSFG.US,D,20120815,000000,5.24095,5.29539,5.24095,5.29539,2097.9054533002,0
+FSFG.US,D,20120817,000000,5.24095,5.24095,5.24095,5.24095,879.04476801714,0
+FSFG.US,D,20120820,000000,5.21204,5.21204,5.11169,5.20014,5400.4278109202,0
+FSFG.US,D,20120821,000000,5.24095,5.24095,5.24095,5.24095,5837.9153690769,0
+FSFG.US,D,20120822,000000,5.22895,5.2321,5.22895,5.2321,1993.1119219278,0
+FSFG.US,D,20120828,000000,5.24095,5.24095,5.24095,5.24095,1036.7437715388,0
+FSFG.US,D,20120830,000000,5.24095,5.24095,5.24095,5.24095,1212.7562077273,0
+FSFG.US,D,20120905,000000,5.26954,5.26954,5.15336,5.15336,715.24128693988,0
+FSFG.US,D,20120906,000000,5.22561,5.23534,5.22561,5.23534,1724.5149094781,0
+FSFG.US,D,20120907,000000,5.09862,5.25116,5.09862,5.25116,2097.9054533002,0
+FSFG.US,D,20120910,000000,5.2321,5.24095,5.2321,5.24095,2867.0696253152,0
+FSFG.US,D,20120911,000000,5.21499,5.36517,5.21499,5.32645,72211.899831926,0
+FSFG.US,D,20120912,000000,5.29254,5.41334,5.29254,5.41334,5577.4576600348,0
+FSFG.US,D,20120913,000000,5.40105,5.41334,5.40105,5.41334,3482.6044455124,0
+FSFG.US,D,20120914,000000,5.45855,5.45855,5.45855,5.45855,1036.7437715388,0
+FSFG.US,D,20120918,000000,5.59439,5.6108,5.52805,5.52805,108894.7228769,0
+FSFG.US,D,20120919,000000,5.49609,5.55556,5.49609,5.55556,1658.3830692917,0
+FSFG.US,D,20120920,000000,5.5362,5.59724,5.25765,5.59724,6627.4277996107,0
+FSFG.US,D,20120924,000000,5.61375,5.61375,5.32331,5.59979,3627.0770809967,0
+FSFG.US,D,20121001,000000,5.45609,5.4729,5.45609,5.4729,715.24128693988,0
+FSFG.US,D,20121003,000000,5.45609,5.59979,5.45609,5.46444,22433.955017104,0
+FSFG.US,D,20121009,000000,5.47035,5.52805,5.47035,5.52805,715.24128693988,0
+FSFG.US,D,20121010,000000,5.6278,5.6278,5.6278,5.6278,309.29352948751,0
+FSFG.US,D,20121011,000000,5.61375,5.61375,5.45609,5.45609,2435.6865447142,0
+FSFG.US,D,20121018,000000,5.48774,5.48774,5.48774,5.48774,488.35820445397,0
+FSFG.US,D,20121022,000000,5.48774,5.59979,5.45609,5.59979,5859.2810405217,0
+FSFG.US,D,20121023,000000,5.54986,5.59979,5.44763,5.46868,9066.1665831027,0
+FSFG.US,D,20121024,000000,5.24095,5.45609,5.24095,5.45609,9066.1665831027,0
+FSFG.US,D,20121025,000000,5.45609,5.45609,5.32065,5.4506,12052.273520753,0
+FSFG.US,D,20121031,000000,5.37068,5.37068,5.37068,5.37068,309.29352948751,0
+FSFG.US,D,20121106,000000,5.46701,5.46701,5.45609,5.45609,1724.5149094781,0
+FSFG.US,D,20121107,000000,5.47035,5.47035,5.45609,5.45609,2772.4502232023,0
+FSFG.US,D,20121113,000000,5.44145,5.44145,5.24095,5.24095,11157.967558847,0
+FSFG.US,D,20121114,000000,5.17784,5.17784,5.16889,5.16889,2599.4900257915,0
+FSFG.US,D,20121116,000000,5.42435,5.44145,5.40695,5.40695,9752.9203081162,0
+FSFG.US,D,20121119,000000,5.43309,5.67085,5.43309,5.61699,55040.004467815,0
+FSFG.US,D,20121120,000000,5.61699,5.61699,5.61699,5.61699,427.31342889722,0
+FSFG.US,D,20121121,000000,5.61699,5.61699,5.61699,5.61699,1395.8905343976,0
+FSFG.US,D,20121126,000000,5.48774,5.52805,5.48774,5.50543,4869.3382635765,0
+FSFG.US,D,20121127,000000,5.61699,5.61699,5.58269,5.6108,4527.4875204587,0
+FSFG.US,D,20121128,000000,5.61669,5.61669,5.61669,5.61669,309.29352948751,0
+FSFG.US,D,20121129,000000,5.52805,5.74358,5.51998,5.74358,2173.1940098201,0
+FSFG.US,D,20121130,000000,5.67733,5.74074,5.55556,5.6278,13224.333211443,0
+FSFG.US,D,20121203,000000,5.60275,5.60275,5.60275,5.60275,3482.6044455124,0
+FSFG.US,D,20121204,000000,5.6278,5.6278,5.6278,5.6278,5577.4576600348,0
+FSFG.US,D,20121206,000000,5.6278,5.6278,5.15652,5.43024,2435.6865447142,0
+FSFG.US,D,20121210,000000,5.42435,5.43024,5.42435,5.43024,6966.2263039507,0
+FSFG.US,D,20121211,000000,5.43024,5.56823,5.43024,5.56489,54669.666162771,0
+FSFG.US,D,20121212,000000,5.45609,5.56489,5.45609,5.56489,21241.547067896,0
+FSFG.US,D,20121213,000000,5.55291,5.55291,5.45609,5.45609,7304.0073953646,0
+FSFG.US,D,20121217,000000,5.59143,5.6278,5.52805,5.52805,13404.415299336,0
+FSFG.US,D,20121218,000000,5.34681,5.36813,5.34681,5.36813,1036.7437715388,0
+FSFG.US,D,20121220,000000,5.43024,5.43024,5.43024,5.43024,6966.2263039507,0
+FSFG.US,D,20121221,000000,5.43595,5.43595,5.41334,5.42769,4527.4875204587,0
+FSFG.US,D,20121224,000000,5.43024,5.43024,5.42769,5.42769,2097.9054533002,0
+FSFG.US,D,20121228,000000,5.59979,5.62564,5.5711,5.6225,4039.1293160048,0
+FSFG.US,D,20121231,000000,5.50809,5.59724,5.50809,5.59724,2438.738783492,0
+FSFG.US,D,20130102,000000,5.57984,5.6278,5.43595,5.58269,3827.507427408,0
+FSFG.US,D,20130104,000000,5.53876,5.64323,5.45324,5.64323,14683.303347249,0
+FSFG.US,D,20130107,000000,5.52519,5.72845,5.52519,5.7145,14017.915293681,0
+FSFG.US,D,20130108,000000,5.52805,5.71165,5.52805,5.69769,13224.333211443,0
+FSFG.US,D,20130109,000000,5.59979,5.70033,5.59979,5.68364,13444.094403448,0
+FSFG.US,D,20130111,000000,5.69445,5.74074,5.69445,5.74074,10542.43273865,0
+FSFG.US,D,20130115,000000,5.74358,5.74358,5.74074,5.74358,2631.0298264958,0
+FSFG.US,D,20130116,000000,5.74074,5.74074,5.74074,5.74074,850.55720609067,0
+FSFG.US,D,20130118,000000,5.74074,5.76423,5.74074,5.76423,21241.547067896,0
+FSFG.US,D,20130122,000000,6.00444,6.0301,5.82998,5.88738,11570.019793855,0
+FSFG.US,D,20130123,000000,5.88965,5.88965,5.88965,5.88965,1036.7437715388,0
+FSFG.US,D,20130124,000000,5.92011,5.92011,5.92011,5.92011,1036.7437715388,0
+FSFG.US,D,20130125,000000,5.97428,5.97428,5.97428,5.97428,9752.9203081162,0
+FSFG.US,D,20130128,000000,6.0301,6.0301,5.97428,6.0301,10095.78846416,0
+FSFG.US,D,20130129,000000,6.17595,6.17595,6.1737,6.1737,15327.325729373,0
+FSFG.US,D,20130130,000000,6.17595,6.17911,6.1737,6.1737,7304.0073953646,0
+FSFG.US,D,20130201,000000,6.5583,6.59624,6.46109,6.47544,6141.1044210087,0
+FSFG.US,D,20130204,000000,5.59979,6.48931,5.59979,6.30383,15843.154082827,0
+FSFG.US,D,20130205,000000,6.31906,6.46375,6.1968,6.1968,73560.989371731,0
+FSFG.US,D,20130206,000000,6.21793,6.34649,6.19109,6.34649,20656.534635477,0
+FSFG.US,D,20130207,000000,6.31415,6.34649,6.30383,6.34649,76002.780394001,0
+FSFG.US,D,20130208,000000,6.49195,6.5009,6.4832,6.48931,14484.90782669,0
+FSFG.US,D,20130211,000000,6.55015,6.72608,6.51328,6.63271,5924.3954677822,0
+FSFG.US,D,20130212,000000,6.48931,6.58592,6.48931,6.48931,1089.6492436879,0
+FSFG.US,D,20130213,000000,6.48931,6.48931,6.47544,6.48931,4175.4626480814,0
+FSFG.US,D,20130214,000000,6.50414,6.50414,6.48085,6.48931,6966.2263039507,0
+FSFG.US,D,20130215,000000,6.96394,6.96394,6.96394,6.96394,3482.6044455124,0
+FSFG.US,D,20130219,000000,6.50994,6.89189,6.50994,6.67664,25757.843046169,0
+FSFG.US,D,20130220,000000,6.61334,6.61334,6.54749,6.54749,5574.4054212569,0
+FSFG.US,D,20130221,000000,6.53324,6.85602,6.53324,6.60165,7124.9427203982,0
+FSFG.US,D,20130222,000000,6.60459,6.80629,6.52449,6.53324,17558.512275972,0
+FSFG.US,D,20130225,000000,6.57078,6.80629,6.4551,6.4551,21012.629159558,0
+FSFG.US,D,20130227,000000,6.38079,6.46109,6.37489,6.46109,6966.2263039507,0
+FSFG.US,D,20130228,000000,6.60459,6.60459,6.52783,6.52783,16883.96750607,0
+FSFG.US,D,20130301,000000,6.36074,6.7765,6.36074,6.7251,9474.149166407,0
+FSFG.US,D,20130306,000000,6.37362,6.37362,6.36928,6.36928,798.66914686743,0
+FSFG.US,D,20130307,000000,6.54975,6.54975,6.54975,6.54975,1033.6915327609,0
+FSFG.US,D,20130308,000000,6.5065,6.70033,6.5065,6.70033,1389.7860568419,0
+FSFG.US,D,20130312,000000,6.63241,6.63241,6.63241,6.63241,712.18904816204,0
+FSFG.US,D,20130313,000000,6.61797,6.61797,6.61797,6.61797,309.29352948751,0
+FSFG.US,D,20130314,000000,6.48832,6.52587,6.48832,6.48832,9263.5446907362,0
+FSFG.US,D,20130318,000000,6.63565,6.63565,6.48832,6.48832,2088.7487369667,0
+FSFG.US,D,20130325,000000,6.40595,6.40909,6.03049,6.33912,14157.300864536,0
+FSFG.US,D,20130326,000000,6.35356,6.49706,6.24604,6.24604,9360.1989187011,0
+FSFG.US,D,20130327,000000,6.48832,6.48832,6.48832,6.48832,1389.7860568419,0
+FSFG.US,D,20130328,000000,6.47958,6.47958,6.26148,6.26148,1061.1616817615,0
+FSFG.US,D,20130401,000000,6.24309,6.26412,6.24309,6.25154,2329.8756004158,0
+FSFG.US,D,20130402,000000,6.24604,6.27965,6.24309,6.25764,4803.20642339,0
+FSFG.US,D,20130404,000000,6.27346,6.27965,6.27346,6.27346,712.18904816204,0
+FSFG.US,D,20130405,000000,6.63889,6.63889,6.28477,6.28477,8400.7785295342,0
+FSFG.US,D,20130408,000000,6.33616,6.50356,6.33616,6.50356,1389.7860568419,0
+FSFG.US,D,20130409,000000,6.5239,6.5239,6.5239,6.5239,712.18904816204,0
+FSFG.US,D,20130410,000000,6.25764,6.58454,6.25764,6.35356,3123.4576826535,0
+FSFG.US,D,20130411,000000,6.38777,6.38777,6.38777,6.38777,1033.6915327609,0
+FSFG.US,D,20130412,000000,6.5524,6.56124,6.39691,6.56124,2317.6666453045,0
+FSFG.US,D,20130415,000000,6.2942,6.2942,6.2942,6.2942,309.29352948751,0
+FSFG.US,D,20130422,000000,6.32389,6.32713,6.25764,6.25764,8996.9825041385,0
+FSFG.US,D,20130423,000000,6.31552,6.31552,6.25764,6.25764,3123.4576826535,0
+FSFG.US,D,20130424,000000,6.25764,6.26412,6.25764,6.25764,3812.2462335188,0
+FSFG.US,D,20130425,000000,6.28251,6.28447,6.28251,6.28447,2543.5323148644,0
+FSFG.US,D,20130429,000000,6.27346,6.27572,6.27346,6.27572,2822.3034565735,0
+FSFG.US,D,20130430,000000,6.25764,6.25764,6.25764,6.25764,1033.6915327609,0
+FSFG.US,D,20130501,000000,6.27346,6.27346,6.27346,6.27346,712.18904816204,0
+FSFG.US,D,20130502,000000,6.27346,6.27631,6.27346,6.27631,2549.6367924201,0
+FSFG.US,D,20130506,000000,6.25764,6.25764,6.25764,6.25764,1033.6915327609,0
+FSFG.US,D,20130507,000000,6.32074,6.32389,6.30894,6.32103,5227.4676135094,0
+FSFG.US,D,20130513,000000,6.31552,6.31552,6.31552,6.31552,309.29352948751,0
+FSFG.US,D,20130514,000000,6.31552,6.47741,6.31552,6.45735,9913.6715504156,0
+FSFG.US,D,20130517,000000,6.4838,6.4838,6.4838,6.4838,844.45272853499,0
+FSFG.US,D,20130520,000000,6.48252,6.48252,6.48252,6.48252,1215.8084465052,0
+FSFG.US,D,20130521,000000,6.53795,6.53795,6.53795,6.53795,309.29352948751,0
+FSFG.US,D,20130523,000000,6.51859,6.51859,6.42895,6.43505,2426.5298283807,0
+FSFG.US,D,20130524,000000,6.54385,6.54385,6.54385,6.54385,526.00248271396,0
+FSFG.US,D,20130530,000000,6.40212,6.40212,6.37263,6.40212,4825.5895077607,0
+FSFG.US,D,20130531,000000,6.42601,6.42601,6.40212,6.40212,1030.6392939831,0
+FSFG.US,D,20130604,000000,6.43112,6.43112,6.31975,6.41981,4809.3109009456,0
+FSFG.US,D,20130606,000000,6.40212,6.40212,6.40212,6.40212,2760.2412680909,0
+FSFG.US,D,20130612,000000,6.37588,6.37588,6.28702,6.28702,1383.6815792863,0
+FSFG.US,D,20130613,000000,6.31484,6.31484,6.25636,6.25636,6624.3755608329,0
+FSFG.US,D,20130614,000000,6.31218,6.31218,6.31218,6.31218,709.1368093842,0
+FSFG.US,D,20130617,000000,6.47347,6.47347,6.37263,6.38462,1712.3059543667,0
+FSFG.US,D,20130618,000000,6.51829,6.68254,6.51829,6.59044,4825.5895077607,0
+FSFG.US,D,20130619,000000,6.56784,6.83469,6.18421,6.83469,2076.5397818553,0
+FSFG.US,D,20130621,000000,6.80529,6.85671,6.78397,6.85671,2121.3059505969,0
+FSFG.US,D,20130625,000000,6.79458,6.79458,6.79458,6.79458,309.29352948751,0
+FSFG.US,D,20130627,000000,6.80529,6.80529,6.73552,6.73552,4658.7337879057,0
+FSFG.US,D,20130628,000000,6.74996,6.80826,6.66259,6.76077,3760.3581742956,0
+FSFG.US,D,20130701,000000,6.80826,6.95195,6.80826,6.94359,4680.0994593506,0
+FSFG.US,D,20130702,000000,6.93583,6.95195,6.89455,6.95195,3596.5546932183,0
+FSFG.US,D,20130703,000000,6.95195,6.95195,6.95195,6.95195,309.29352948751,0
+FSFG.US,D,20130705,000000,6.60783,6.94655,6.57078,6.92354,1547.4850603635,0
+FSFG.US,D,20130708,000000,6.93808,6.93808,6.93808,6.93808,1030.6392939831,0
+FSFG.US,D,20130709,000000,6.95195,6.95195,6.90024,6.90024,1501.701478696,0
+FSFG.US,D,20130710,000000,6.93808,6.93808,6.93808,6.93808,309.29352948751,0
+FSFG.US,D,20130711,000000,6.93808,6.93808,6.93808,6.93808,1712.3059543667,0
+FSFG.US,D,20130712,000000,6.93583,6.93583,6.93583,6.93583,309.29352948751,0
+FSFG.US,D,20130715,000000,6.93583,6.93808,6.93583,6.93808,709.1368093842,0
+FSFG.US,D,20130716,000000,6.95195,6.95195,6.95195,6.95195,1030.6392939831,0
+FSFG.US,D,20130718,000000,6.93808,8.16964,6.93808,7.14037,19057.161515891,0
+FSFG.US,D,20130719,000000,7.14037,7.14352,7.14037,7.14037,4487.8084163468,0
+FSFG.US,D,20130722,000000,7.02783,7.02783,7.01072,7.01072,7938.8730611549,0
+FSFG.US,D,20130723,000000,7.0977,7.0977,7.0977,7.0977,309.29352948751,0
+FSFG.US,D,20130724,000000,7.13781,7.13781,6.82535,7.07737,1712.3059543667,0
+FSFG.US,D,20130725,000000,7.08828,7.08828,6.80826,6.95195,1718.4104319224,0
+FSFG.US,D,20130726,000000,6.98075,6.98075,6.98075,6.98075,773.23382371878,0
+FSFG.US,D,20130731,000000,6.96128,6.98075,6.80826,6.98075,2587.2810706801,0
+FSFG.US,D,20130801,000000,6.95195,6.95195,6.95195,6.95195,309.29352948751,0
+FSFG.US,D,20130802,000000,6.88304,6.95195,6.8112,6.8112,4806.2586621679,0
+FSFG.US,D,20130806,000000,6.99558,6.99558,6.8227,6.8457,1383.6815792863,0
+FSFG.US,D,20130808,000000,6.99264,6.99264,6.95195,6.95195,709.1368093842,0
+FSFG.US,D,20130812,000000,6.96423,6.96423,6.9552,6.9552,1712.3059543667,0
+FSFG.US,D,20130815,000000,6.93808,6.93808,6.93808,6.93808,309.29352948751,0
+FSFG.US,D,20130816,000000,6.83341,6.94949,6.8114,6.94949,4036.0770772269,0
+FSFG.US,D,20130819,000000,6.8112,6.8114,6.8112,6.8112,1030.6392939831,0
+FSFG.US,D,20130820,000000,6.81424,6.81424,6.80796,6.80796,3045.1168873557,0
+FSFG.US,D,20130821,000000,6.78947,6.78947,6.78947,6.78947,309.29352948751,0
+FSFG.US,D,20130822,000000,6.66259,6.66259,6.66259,6.66259,309.29352948751,0
+FSFG.US,D,20130823,000000,6.23434,6.62986,6.23434,6.62986,8400.7785295342,0
+FSFG.US,D,20130826,000000,6.60783,6.60783,6.38728,6.5239,2070.4353042996,0
+FSFG.US,D,20130827,000000,6.41726,6.41726,6.11247,6.38728,53492.519407451,0
+FSFG.US,D,20130829,000000,6.46021,6.46021,6.4379,6.4379,1377.5771017306,0
+FSFG.US,D,20130830,000000,6.66986,6.68509,6.46276,6.65531,14377.06205654,0
+FSFG.US,D,20130903,000000,6.50385,6.71871,6.5006,6.55613,5921.3432290044,0
+FSFG.US,D,20130904,000000,6.66986,6.66986,6.46276,6.46276,1457.9527228803,0
+FSFG.US,D,20130905,000000,6.47771,6.62495,6.47771,6.52449,2377.6940079352,0
+FSFG.US,D,20130906,000000,6.47476,6.48861,6.47476,6.48861,706.08457060637,0
+FSFG.US,D,20130909,000000,6.52449,6.58002,6.52449,6.57688,1706.2014768111,0
+FSFG.US,D,20130911,000000,6.58552,6.66406,6.52449,6.52449,5153.1964699154,0
+FSFG.US,D,20130912,000000,6.60292,6.60292,6.60292,6.60292,309.29352948751,0
+FSFG.US,D,20130913,000000,6.63762,6.65796,6.63762,6.65796,39862.238438555,0
+FSFG.US,D,20130917,000000,6.60882,6.63438,6.53638,6.53638,12448.047148947,0
+FSFG.US,D,20130918,000000,6.56852,6.56852,6.56852,6.56852,706.08457060637,0
+FSFG.US,D,20130920,000000,6.52449,6.52783,6.51899,6.52783,5128.7785596927,0
+FSFG.US,D,20130923,000000,6.51288,6.54778,6.47476,6.50385,14030.124248793,0
+FSFG.US,D,20130924,000000,6.48026,6.51288,6.47771,6.48537,15125.877970036,0
+FSFG.US,D,20130925,000000,6.48252,6.50385,6.48252,6.50385,1027.5870552052,0
+FSFG.US,D,20130926,000000,6.50385,6.50385,6.50385,6.50385,309.29352948751,0
+FSFG.US,D,20130927,000000,6.64941,6.64941,6.53363,6.53638,7211.4228191036,0
+FSFG.US,D,20130930,000000,6.63438,6.63438,6.54778,6.54778,2094.8532145223,0
+FSFG.US,D,20131001,000000,6.46276,6.50385,6.46276,6.50385,1706.2014768111,0
+FSFG.US,D,20131002,000000,6.30383,6.39917,6.25861,6.38728,3431.7337992151,0
+FSFG.US,D,20131003,000000,6.39917,6.39917,6.39917,6.39917,309.29352948751,0
+FSFG.US,D,20131004,000000,6.47476,6.64941,6.47476,6.54778,1377.5771017306,0
+FSFG.US,D,20131007,000000,6.56224,6.56224,6.47476,6.47476,24748.569423632,0
+FSFG.US,D,20131008,000000,6.30099,6.30099,6.30099,6.30099,309.29352948751,0
+FSFG.US,D,20131009,000000,6.25567,6.4719,6.25567,6.4719,5153.1964699154,0
+FSFG.US,D,20131010,000000,6.49156,6.64941,6.3286,6.64941,3099.0397724309,0
+FSFG.US,D,20131011,000000,6.26836,6.46021,6.26836,6.46021,4803.20642339,0
+FSFG.US,D,20131014,000000,6.41726,6.54778,6.41726,6.51899,5506.2387552186,0
+FSFG.US,D,20131015,000000,6.49156,6.49156,6.44566,6.44566,20028.790860168,0
+FSFG.US,D,20131016,000000,6.47476,6.47476,6.30099,6.34433,28869.091773712,0
+FSFG.US,D,20131017,000000,6.34433,6.39622,6.22541,6.28093,35398.847932431,0
+FSFG.US,D,20131018,000000,6.28408,6.28408,6.25567,6.25567,10104.945180494,0
+FSFG.US,D,20131021,000000,6.26836,6.3286,6.0757,6.30894,10312.497417386,0
+FSFG.US,D,20131022,000000,6.28702,6.28702,6.28702,6.28702,706.08457060637,0
+FSFG.US,D,20131023,000000,6.25567,6.28702,6.25567,6.28702,11350.25860185,0
+FSFG.US,D,20131024,000000,6.34108,6.45087,6.25567,6.45087,25076.176385786,0
+FSFG.US,D,20131025,000000,6.31455,6.31455,6.31455,6.31455,309.29352948751,0
+FSFG.US,D,20131028,000000,6.33784,6.34433,6.33784,6.34433,1027.5870552052,0
+FSFG.US,D,20131029,000000,6.40212,6.40212,6.40212,6.40212,1027.5870552052,0
+FSFG.US,D,20131030,000000,6.41726,6.50994,6.40212,6.50994,13061.547143292,0
+FSFG.US,D,20131031,000000,6.41176,6.57009,6.40212,6.559,9824.1392129324,0
+FSFG.US,D,20131101,000000,6.61954,6.63104,6.55309,6.56224,8586.9650949824,0
+FSFG.US,D,20131104,000000,6.56558,6.61954,6.56558,6.56558,2067.3830655218,0
+FSFG.US,D,20131105,000000,6.54778,6.54778,6.48537,6.48537,706.08457060637,0
+FSFG.US,D,20131106,000000,6.48537,6.48537,6.48252,6.48252,1706.2014768111,0
+FSFG.US,D,20131107,000000,6.61727,6.61727,6.48999,6.52193,3431.7337992151,0
+FSFG.US,D,20131108,000000,6.49736,6.49736,6.49736,6.49736,309.29352948751,0
+FSFG.US,D,20131111,000000,6.58002,6.58002,6.58002,6.58002,34711.076794492,0
+FSFG.US,D,20131115,000000,6.49156,6.50994,6.47476,6.47476,19935.188870982,0
+FSFG.US,D,20131118,000000,6.56224,6.57688,6.56224,6.56224,4116.4526983766,0
+FSFG.US,D,20131119,000000,6.58258,6.59113,6.54778,6.54778,8941.0247932115,0
+FSFG.US,D,20131120,000000,6.53363,6.53363,6.53363,6.53363,6880.7636181713,0
+FSFG.US,D,20131121,000000,6.56224,6.59113,6.56224,6.59113,3099.0397724309,0
+FSFG.US,D,20131122,000000,6.57177,6.57177,6.57177,6.57177,1027.5870552052,0
+FSFG.US,D,20131126,000000,6.65571,6.66446,6.60588,6.60922,3763.4104130735,0
+FSFG.US,D,20131127,000000,6.53864,6.66446,6.53039,6.63467,39679.104111886,0
+FSFG.US,D,20131129,000000,6.63467,6.63467,6.63467,6.63467,1024.5348164274,0
+FSFG.US,D,20131202,000000,6.63467,6.63467,6.63467,6.63467,309.29352948751,0
+FSFG.US,D,20131204,000000,6.56224,6.56224,6.56224,6.56224,309.29352948751,0
+FSFG.US,D,20131205,000000,6.63467,6.65237,6.63467,6.65237,8114.8854973435,0
+FSFG.US,D,20131206,000000,6.64981,6.67959,6.64981,6.67959,18816.034652441,0
+FSFG.US,D,20131209,000000,6.59113,6.59113,6.59113,6.59113,309.29352948751,0
+FSFG.US,D,20131210,000000,6.60588,6.67959,6.60588,6.67959,10262.644184015,0
+FSFG.US,D,20131211,000000,6.67959,6.96914,6.67959,6.70828,18127.246101576,0
+FSFG.US,D,20131212,000000,6.67959,6.67959,6.63143,6.63467,11297.353129702,0
+FSFG.US,D,20131213,000000,6.61206,6.67959,6.58002,6.58002,4783.875577797,0
+FSFG.US,D,20131217,000000,6.66122,6.66446,6.66122,6.66446,6141.1044210087,0
+FSFG.US,D,20131218,000000,6.67634,6.67959,6.67634,6.67959,2735.8233578681,0
+FSFG.US,D,20131220,000000,6.67339,6.67339,6.67339,6.67339,448.67910034208,0
+FSFG.US,D,20131223,000000,6.65571,6.67959,6.65571,6.67634,28394.97735022,0
+FSFG.US,D,20131230,000000,6.65825,6.66446,6.65825,6.66446,4098.1392657096,0
+FSFG.US,D,20131231,000000,6.48861,6.67959,6.48861,6.67959,709.1368093842,0
+FSFG.US,D,20140108,000000,6.67634,6.67959,6.67634,6.67959,2399.0596793802,0
+FSFG.US,D,20140109,000000,6.63792,6.63792,6.63792,6.63792,1700.0969992554,0
+FSFG.US,D,20140115,000000,6.67959,6.67959,6.6674,6.6674,3599.6069319961,0
+FSFG.US,D,20140117,000000,6.71929,6.71929,6.71124,6.71124,703.03233182853,0
+FSFG.US,D,20140121,000000,6.69119,6.69119,6.69119,6.69119,703.03233182853,0
+FSFG.US,D,20140123,000000,6.70033,6.70858,6.70033,6.70858,1055.0572042057,0
+FSFG.US,D,20140124,000000,6.76578,6.76578,6.76578,6.76578,309.29352948751,0
+FSFG.US,D,20140127,000000,6.95047,6.95047,6.93101,6.94222,17437.440137785,0
+FSFG.US,D,20140128,000000,6.70574,6.94516,6.67959,6.67959,29375.763410832,0
+FSFG.US,D,20140129,000000,6.67959,6.67959,6.67959,6.67959,703.03233182853,0
+FSFG.US,D,20140131,000000,6.67959,6.67959,6.67959,6.67959,309.29352948751,0
+FSFG.US,D,20140203,000000,6.70574,6.75193,6.69452,6.73747,3333.0447453983,0
+FSFG.US,D,20140204,000000,6.67959,6.79262,6.67959,6.79262,3296.4178800643,0
+FSFG.US,D,20140205,000000,6.79262,6.79587,6.68578,6.68578,4988.3755759121,0
+FSFG.US,D,20140210,000000,6.80235,6.80235,6.80235,6.80235,1368.4203853971,0
+FSFG.US,D,20140213,000000,6.72263,6.72263,6.72263,6.72263,959.42038916687,0
+FSFG.US,D,20140214,000000,6.8686,6.92747,6.79587,6.79587,50292.755755351,0
+FSFG.US,D,20140218,000000,6.77523,6.77523,6.77198,6.77198,1700.0969992554,0
+FSFG.US,D,20140220,000000,6.92482,6.94222,6.72263,6.72263,64777.663582041,0
+FSFG.US,D,20140221,000000,6.70033,6.70033,6.70033,6.70033,671.49253112421,0
+FSFG.US,D,20140224,000000,6.94516,6.97711,6.94222,6.94516,3549.7536986248,0
+FSFG.US,D,20140225,000000,6.94516,7.01534,6.79587,6.8686,14593.771009766,0
+FSFG.US,D,20140226,000000,6.8686,6.8686,6.79262,6.79587,2228.1343078212,0
+FSFG.US,D,20140227,000000,6.71095,6.78368,6.71095,6.78368,3428.6815604372,0
+FSFG.US,D,20140228,000000,6.78368,6.86437,6.75714,6.83125,5186.7710964715,0
+FSFG.US,D,20140303,000000,6.83125,6.93711,6.83125,6.93711,1426.412922176,0
+FSFG.US,D,20140305,000000,6.97298,6.97298,6.87194,6.87194,107523.25025273,0
+FSFG.US,D,20140306,000000,6.97553,6.97553,6.83725,6.83725,1401.9950119532,0
+FSFG.US,D,20140307,000000,6.84304,6.84304,6.84304,6.84304,510.74128882478,0
+FSFG.US,D,20140311,000000,6.86565,6.86604,6.86565,6.86565,5612.0496995168,0
+FSFG.US,D,20140312,000000,6.88698,6.88698,6.84924,6.84924,15661.037169084,0
+FSFG.US,D,20140313,000000,6.88698,6.97268,6.88698,6.97268,114034.69297878,0
+FSFG.US,D,20140317,000000,6.91607,6.91607,6.85474,6.85474,37651.400150475,0
+FSFG.US,D,20140318,000000,6.83725,6.84009,6.82859,6.82859,11649.378002079,0
+FSFG.US,D,20140320,000000,6.90054,6.90054,6.75487,6.75487,9248.2834968471,0
+FSFG.US,D,20140321,000000,6.79921,6.79921,6.75487,6.79921,29018.651473825,0
+FSFG.US,D,20140324,000000,7.01072,7.04847,6.97809,6.97809,3088.8656431714,0
+FSFG.US,D,20140325,000000,6.97583,6.97583,6.93711,6.97583,1076.4228756507,0
+FSFG.US,D,20140327,000000,6.71252,6.71252,6.71252,6.71252,727.45024205123,0
+FSFG.US,D,20140328,000000,6.92846,6.92846,6.92846,6.92846,709.1368093842,0
+FSFG.US,D,20140331,000000,6.93101,6.93101,6.75487,6.89543,40121.678734672,0
+FSFG.US,D,20140401,000000,6.71124,6.81788,6.71124,6.81788,910.58456872146,0
+FSFG.US,D,20140404,000000,6.82859,6.82859,6.75487,6.75487,27992.081831546,0
+FSFG.US,D,20140407,000000,6.75193,6.75193,6.74928,6.74928,31065.686280829,0
+FSFG.US,D,20140408,000000,6.71095,6.75487,6.71095,6.75487,4445.0770734571,0
+FSFG.US,D,20140409,000000,6.78368,6.78368,6.78368,6.78368,488.35820445397,0
+FSFG.US,D,20140410,000000,6.72549,6.76903,6.71095,6.75487,12689.174012396,0
+FSFG.US,D,20140411,000000,6.7132,6.719,6.70799,6.71095,21622.0595022,0
+FSFG.US,D,20140414,000000,6.5933,6.65768,6.5933,6.6218,5954.9178555606,0
+FSFG.US,D,20140415,000000,6.62435,6.63693,6.61894,6.63693,22305.760988435,0
+FSFG.US,D,20140416,000000,6.60823,6.78368,6.60823,6.78368,1693.9925216998,0
+FSFG.US,D,20140421,000000,6.74014,6.75487,6.6218,6.70799,3967.9104111886,0
+FSFG.US,D,20140422,000000,6.64313,6.64313,6.63732,6.64027,2329.8756004158,0
+FSFG.US,D,20140424,000000,6.75193,6.78368,6.74928,6.78368,20495.783393178,0
+FSFG.US,D,20140425,000000,6.82859,7.0757,6.82859,6.91607,73580.320217325,0
+FSFG.US,D,20140428,000000,6.94585,7.01662,6.9316,6.9316,11817.251134861,0
+FSFG.US,D,20140429,000000,7.12199,7.12199,7.05171,7.05171,5119.6218433591,0
+FSFG.US,D,20140430,000000,7.00423,7.01337,7.00423,7.00423,8963.4078775822,0
+FSFG.US,D,20140501,000000,7.15491,7.16071,7.15491,7.16071,2772.4502232023,0
+FSFG.US,D,20140502,000000,7.04847,7.04847,7.04847,7.04847,1118.1368056144,0
+FSFG.US,D,20140505,000000,7.04847,7.10675,6.95744,6.95961,10938.206366844,0
+FSFG.US,D,20140507,000000,7.06321,7.06321,7.06321,7.06321,1361.2984949154,0
+FSFG.US,D,20140508,000000,7.16681,7.16681,7.16681,7.16681,916.68904627714,0
+FSFG.US,D,20140527,000000,6.96059,6.96059,6.96059,6.96059,1882.2139129996,0
+FSFG.US,D,20140528,000000,6.90703,7.10675,6.90191,7.07834,46917.99707999,0
+FSFG.US,D,20140529,000000,7.0757,7.07834,7.03402,7.04847,6468.7113831632,0
+FSFG.US,D,20140602,000000,7.10675,7.10675,7.10675,7.10675,1294.149241803,0
+FSFG.US,D,20140603,000000,7.10675,7.10675,7.10675,7.10675,3070.5522105043,0
+FSFG.US,D,20140606,000000,7.13938,7.13938,7.13938,7.13938,1188.3382975047,0
+FSFG.US,D,20140610,000000,7.14252,7.1836,7.13938,7.13938,5428.9153728467,0
+FSFG.US,D,20140611,000000,7.10989,7.10989,7.10989,7.10989,2494.696494419,0
+FSFG.US,D,20140616,000000,7.08129,7.08129,7.08129,7.08129,5354.6442292526,0
+FSFG.US,D,20140618,000000,7.16582,7.22528,7.12837,7.12837,6038.3457154882,0
+FSFG.US,D,20140619,000000,7.11865,7.12808,7.11865,7.12808,1073.3706368728,0
+FSFG.US,D,20140620,000000,7.10989,7.11609,7.05171,7.11609,4007.5895153004,0
+FSFG.US,D,20140624,000000,7.15521,7.16385,7.15521,7.15521,7164.6218245101,0
+FSFG.US,D,20140625,000000,7.04503,7.09574,7.04503,7.08129,14668.04215336,0
+FSFG.US,D,20140627,000000,7.25192,7.25192,7.05141,7.05141,3614.8681258853,0
+FSFG.US,D,20140630,000000,7.06881,7.14252,7.06881,7.13387,1526.1193889187,0
+FSFG.US,D,20140701,000000,7.08129,7.23679,7.08129,7.23679,2453.9999773812,0
+FSFG.US,D,20140703,000000,7.09574,7.10381,7.09574,7.09574,2346.1542072309,0
+FSFG.US,D,20140707,000000,7.09574,7.09574,7.09574,7.09574,1602.4253583646,0
+FSFG.US,D,20140708,000000,7.06567,7.08385,7.06567,7.06567,5487.9253225515,0
+FSFG.US,D,20140709,000000,7.05957,7.24858,7.05141,7.05141,6435.136756607,0
+FSFG.US,D,20140710,000000,7.24858,7.24858,7.24858,7.24858,309.29352948751,0
+FSFG.US,D,20140716,000000,7.10675,7.16946,7.03599,7.0754,87108.859893625,0
+FSFG.US,D,20140717,000000,7.19806,7.19806,6.99165,6.99165,4521.383042903,0
+FSFG.US,D,20140718,000000,7.10989,7.10989,7.03599,7.05141,7288.7462014756,0
+FSFG.US,D,20140721,000000,6.99165,7.13938,6.99165,7.04503,13386.101866669,0
+FSFG.US,D,20140723,000000,6.99165,6.99165,6.99165,6.99165,315.39800704319,0
+FSFG.US,D,20140724,000000,7.08129,7.11609,7.08129,7.11284,2772.4502232023,0
+FSFG.US,D,20140725,000000,7.24858,7.24858,7.15521,7.15521,5924.3954677822,0
+FSFG.US,D,20140728,000000,7.15521,7.15521,7.12543,7.12543,3735.9402640729,0
+FSFG.US,D,20140731,000000,7.15845,7.15845,7.15845,7.15845,841.40048975716,0
+FSFG.US,D,20140801,000000,7.24013,7.24307,7.24013,7.24307,938.054717722,0
+FSFG.US,D,20140806,000000,7.0866,7.0866,7.0866,7.0866,309.29352948751,0
+FSFG.US,D,20140811,000000,7.2993,7.2993,7.2993,7.2993,2209.8208751542,0
+FSFG.US,D,20140812,000000,7.28435,7.28435,7.28435,7.28435,3937.3880234102,0
+FSFG.US,D,20140819,000000,7.18066,7.21939,7.15845,7.15845,11935.27103427,0
+FSFG.US,D,20140820,000000,7.18647,7.18647,7.1836,7.1836,3385.9502175476,0
+FSFG.US,D,20140825,000000,7.20101,7.20101,7.20101,7.20101,3494.8134006237,0
+FSFG.US,D,20140826,000000,7.28672,7.3047,7.28672,7.3047,34575.760875341,0
+FSFG.US,D,20140827,000000,7.3047,7.3047,7.3047,7.3047,5428.9153728467,0
+FSFG.US,D,20140828,000000,7.32259,7.32259,7.3164,7.3164,1018.4303388717,0
+FSFG.US,D,20140829,000000,7.3164,7.32573,7.3164,7.32573,15927.599355681,0
+FSFG.US,D,20140902,000000,7.3047,7.32869,7.3047,7.32643,11935.27103427,0
+FSFG.US,D,20140903,000000,7.3164,7.31679,7.3164,7.31679,8190.1740538635,0
+FSFG.US,D,20140904,000000,7.34323,7.40879,7.34323,7.34323,40094.208585671,0
+FSFG.US,D,20140905,000000,7.36427,7.37164,7.36427,7.37164,7511.5596322576,0
+FSFG.US,D,20140908,000000,7.34323,7.43827,7.33744,7.43827,2534.3755985309,0
+FSFG.US,D,20140909,000000,7.43827,7.43827,7.43827,7.43827,4825.5895077607,0
+FSFG.US,D,20140910,000000,7.33744,7.33744,7.33744,7.33744,1188.3382975047,0
+FSFG.US,D,20140911,000000,7.40309,7.40309,6.99825,6.99825,6153.31337612,0
+FSFG.US,D,20140915,000000,7.23158,7.23158,7.23158,7.23158,1309.4104356922,0
+FSFG.US,D,20140916,000000,7.42275,7.42275,7.25713,7.26961,8931.8680768779,0
+FSFG.US,D,20140917,000000,7.18587,7.26048,7.18587,7.26048,14668.04215336,0
+FSFG.US,D,20140918,000000,7.29605,7.33448,7.26342,7.33448,12179.450136497,0
+FSFG.US,D,20140919,000000,7.27541,7.40879,7.27541,7.40879,1910.7014749262,0
+FSFG.US,D,20140922,000000,7.27256,7.27256,7.27256,7.27256,498.53233371343,0
+FSFG.US,D,20140923,000000,7.26342,7.33577,7.26342,7.33577,1045.9004878723,0
+FSFG.US,D,20140924,000000,7.29861,7.3164,7.27541,7.29026,3401.2114114367,0
+FSFG.US,D,20140925,000000,7.39719,7.39719,7.39719,7.39719,393.73880234102,0
+FSFG.US,D,20140929,000000,7.40594,7.40594,7.26342,7.40211,4416.5895115306,0
+FSFG.US,D,20140930,000000,7.39719,7.39719,7.39719,7.39719,1173.0771036155,0
+FSFG.US,D,20141001,000000,7.40879,7.40879,7.40879,7.40879,9111.9501647703,0
+FSFG.US,D,20141002,000000,7.2931,7.40879,7.28996,7.37292,13419.676493225,0
+FSFG.US,D,20141003,000000,7.33448,7.40879,7.33448,7.37882,8105.7287810099,0
+FSFG.US,D,20141007,000000,7.40879,7.40879,7.40879,7.40879,516.84576638046,0
+FSFG.US,D,20141010,000000,7.39719,7.40879,7.37882,7.37882,3708.4701150724,0
+FSFG.US,D,20141013,000000,7.28996,7.3106,7.26342,7.28996,9994.0471715653,0
+FSFG.US,D,20141014,000000,7.26048,7.39622,7.26048,7.3914,2775.50246198,0
+FSFG.US,D,20141015,000000,7.26048,7.26961,7.26048,7.26048,2857.9129089816,0
+FSFG.US,D,20141017,000000,7.40555,7.40555,7.39101,7.40555,10123.25861316,0
+FSFG.US,D,20141020,000000,7.40043,7.40555,7.37006,7.40043,2668.6741047557,0
+FSFG.US,D,20141021,000000,7.40879,7.42776,7.40309,7.42776,15782.10930727,0
+FSFG.US,D,20141022,000000,7.42579,7.42579,7.42579,7.42579,504.63681126911,0
+FSFG.US,D,20141023,000000,7.42914,7.42914,7.42914,7.42914,1148.6591933928,0
+FSFG.US,D,20141030,000000,7.40879,7.40879,7.40879,7.40879,1386.733818064,0
+FSFG.US,D,20141031,000000,7.37882,7.43827,7.37882,7.43827,4478.6517000133,0
+FSFG.US,D,20141103,000000,7.43827,7.43827,7.43436,7.43827,13761.527236343,0
+FSFG.US,D,20141106,000000,7.45892,7.48251,7.43827,7.48251,4728.935279796,0
+FSFG.US,D,20141111,000000,7.4708,7.48251,7.4708,7.48251,1349.0895398041,0
+FSFG.US,D,20141113,000000,7.50001,7.50001,7.50001,7.50001,516.84576638046,0
+FSFG.US,D,20141114,000000,7.46599,7.46599,7.46599,7.46599,337.781091414,0
+FSFG.US,D,20141117,000000,7.47405,7.51258,7.47405,7.51258,3863.1168798161,0
+FSFG.US,D,20141118,000000,7.53834,7.65363,7.53834,7.64567,11506.940192446,0
+FSFG.US,D,20141119,000000,7.61048,7.61048,7.33448,7.40879,37032.8130915,0
+FSFG.US,D,20141120,000000,7.34913,7.4143,7.34913,7.39365,4054.3905098939,0
+FSFG.US,D,20141121,000000,7.52644,7.52644,7.5235,7.5235,2194.5596812651,0
+FSFG.US,D,20141124,000000,7.4143,7.5235,7.4143,7.4143,706.08457060637,0
+FSFG.US,D,20141125,000000,7.42275,7.43827,7.42275,7.42275,9044.8009116579,0
+FSFG.US,D,20141128,000000,7.49804,7.83891,7.36142,7.44024,3546.7014598469,0
+FSFG.US,D,20141201,000000,7.33448,7.36456,7.33448,7.35159,5400.4278109202,0
+FSFG.US,D,20141205,000000,7.38206,7.38206,7.33154,7.33154,1339.9328234706,0
+FSFG.US,D,20141208,000000,7.35483,7.38206,7.35159,7.36721,13288.430225778,0
+FSFG.US,D,20141210,000000,7.4714,7.4714,7.4714,7.4714,309.29352948751,0
+FSFG.US,D,20141211,000000,7.58167,7.58167,7.58167,7.58167,315.39800704319,0
+FSFG.US,D,20141212,000000,7.64104,7.65501,7.63279,7.65501,5648.676564851,0
+FSFG.US,D,20141216,000000,7.65501,7.66109,7.65501,7.66109,709.1368093842,0
+FSFG.US,D,20141217,000000,7.65501,7.65501,7.65501,7.65501,315.39800704319,0
+FSFG.US,D,20141218,000000,7.85276,7.85276,7.85276,7.85276,312.34576826535,0
+FSFG.US,D,20141219,000000,7.4714,7.73973,7.4714,7.66434,2114.1840601153,0
+FSFG.US,D,20141222,000000,7.53322,7.5978,7.50148,7.5978,14116.604347498,0
+FSFG.US,D,20141223,000000,7.5458,7.68862,7.53922,7.60527,29260.795750201,0
+FSFG.US,D,20141224,000000,7.58483,7.58483,7.58483,7.58483,2634.0820652736,0
+FSFG.US,D,20141226,000000,7.56094,7.76842,7.5458,7.67958,20882.400305037,0
+FSFG.US,D,20141230,000000,7.84048,7.84048,7.84048,7.84048,798.66914686743,0
+FSFG.US,D,20141231,000000,7.81404,7.81404,7.81404,7.81404,634.86566579017,0
+FSFG.US,D,20150102,000000,7.6493,7.87605,7.6493,7.82878,37516.084231325,0
+FSFG.US,D,20150105,000000,7.72106,7.72106,7.71319,7.71319,5137.9352760262,0
+FSFG.US,D,20150106,000000,7.60527,7.60527,7.60527,7.60527,1339.9328234706,0
+FSFG.US,D,20150108,000000,7.65216,7.65216,7.65216,7.65216,10083.579509049,0
+FSFG.US,D,20150109,000000,7.68862,7.68862,7.68862,7.68862,757.9726298296,0
+FSFG.US,D,20150112,000000,7.73973,7.73973,7.73973,7.73973,1124.2412831701,0
+FSFG.US,D,20150114,000000,7.81404,7.81404,7.81404,7.81404,1339.9328234706,0
+FSFG.US,D,20150116,000000,7.7241,7.7241,7.7241,7.7241,1170.0248648376,0
+FSFG.US,D,20150120,000000,7.71024,7.75388,7.71024,7.73973,3696.2611599609,0
+FSFG.US,D,20150121,000000,7.74297,7.74297,7.74297,7.74297,309.29352948751,0
+FSFG.US,D,20150122,000000,7.73973,7.73973,7.73973,7.73973,3361.5323073248,0
+FSFG.US,D,20150123,000000,7.8107,7.81404,7.7988,7.7988,13105.295899108,0
+FSFG.US,D,20150126,000000,7.8107,7.8107,7.8107,7.8107,872.94029046147,0
+FSFG.US,D,20150127,000000,7.81404,7.81404,7.81404,7.81404,820.03481831229,0
+FSFG.US,D,20150128,000000,7.8107,7.8107,7.8107,7.8107,1012.325861316,0
+FSFG.US,D,20150129,000000,7.81404,7.81404,7.76842,7.76842,5762.6268125569,0
+FSFG.US,D,20150130,000000,7.81404,7.81404,7.75388,7.76007,4701.4651307954,0
+FSFG.US,D,20150202,000000,7.75388,7.76007,7.75388,7.76007,1368.4203853971,0
+FSFG.US,D,20150203,000000,7.81404,7.81404,7.81404,7.81404,637.91790456799,0
+FSFG.US,D,20150204,000000,8.03724,8.28994,8.03724,8.28051,1321.6193908036,0
+FSFG.US,D,20150205,000000,8.18557,8.18557,8.18557,8.18557,1271.7661574322,0
+FSFG.US,D,20150206,000000,8.29594,8.29594,7.88992,7.88992,3284.208924953,0
+FSFG.US,D,20150212,000000,7.96716,7.96716,7.96716,7.96716,1339.9328234706,0
+FSFG.US,D,20150217,000000,7.9774,7.9774,7.9774,7.9774,588.06467119666,0
+FSFG.US,D,20150218,000000,7.96255,8.034,7.93297,8.034,19163.989873114,0
+FSFG.US,D,20150219,000000,7.9774,7.9774,7.7988,7.87271,13520.400372893,0
+FSFG.US,D,20150220,000000,7.9774,8.00422,7.9774,8.00422,6874.6591406155,0
+FSFG.US,D,20150225,000000,8.00422,8.00422,8.00422,8.00422,4042.1815547825,0
+FSFG.US,D,20150227,000000,8.17417,8.17417,8.15677,8.15677,3583.328325181,0
+FSFG.US,D,20150302,000000,8.15677,8.29594,8.15677,8.17711,4373.8581686409,0
+FSFG.US,D,20150303,000000,8.23077,8.23077,8.23077,8.23077,6728.1516792794,0
+FSFG.US,D,20150309,000000,8.30832,8.30832,8.30832,8.30832,1009.2736225383,0
+FSFG.US,D,20150310,000000,8.32975,8.33261,8.30548,8.32975,4007.5895153004,0
+FSFG.US,D,20150311,000000,8.33261,8.33261,8.26331,8.26331,686.75372501339,0
+FSFG.US,D,20150312,000000,8.37005,8.37005,8.37005,8.37005,309.29352948751,0
+FSFG.US,D,20150317,000000,8.23628,8.23628,8.01199,8.01199,34113.855406962,0
+FSFG.US,D,20150318,000000,8.17682,8.17682,8.1315,8.1315,1009.2736225383,0
+FSFG.US,D,20150320,000000,8.35324,8.35324,8.35324,8.35324,1009.2736225383,0
+FSFG.US,D,20150324,000000,8.22105,8.22105,8.22105,8.22105,1664.4875468473,0
+FSFG.US,D,20150325,000000,8.38519,8.4599,8.38519,8.4599,8696.8456909844,0
+FSFG.US,D,20150326,000000,8.52643,8.52643,8.38519,8.41989,1664.4875468473,0
+FSFG.US,D,20150327,000000,8.82739,8.82739,8.78965,8.78965,10372.524780018,0
+FSFG.US,D,20150330,000000,8.83987,8.83987,8.66993,8.66993,3014.5944995773,0
+FSFG.US,D,20150331,000000,8.83329,8.83663,8.65558,8.65558,2085.6964981888,0
+FSFG.US,D,20150401,000000,8.84282,8.84842,8.81884,8.81884,13376.945150335,0
+FSFG.US,D,20150402,000000,8.68467,8.86405,8.66993,8.86405,16057.828210202,0
+FSFG.US,D,20150406,000000,8.67622,8.69922,8.6033,8.6033,7353.860628736,0
+FSFG.US,D,20150407,000000,8.64034,8.64034,8.64034,8.64034,566.69899975179,0
+FSFG.US,D,20150410,000000,8.76291,8.86405,8.76291,8.86405,1009.2736225383,0
+FSFG.US,D,20150413,000000,8.81884,8.81884,8.81884,8.81884,309.29352948751,0
+FSFG.US,D,20150414,000000,8.60988,8.60988,8.60988,8.60988,1009.2736225383,0
+FSFG.US,D,20150415,000000,8.68467,8.69027,8.59425,8.59425,8815.8830033201,0
+FSFG.US,D,20150416,000000,8.66993,8.66993,8.66993,8.66993,5020.9327895424,0
+FSFG.US,D,20150417,000000,8.59425,8.59425,8.59425,8.59425,1664.4875468473,0
+FSFG.US,D,20150421,000000,8.57419,8.57419,8.57419,8.57419,686.75372501339,0
+FSFG.US,D,20150422,000000,8.38519,8.54442,8.38519,8.54442,1944.2761014824,0
+FSFG.US,D,20150423,000000,8.66993,8.66993,8.40092,8.40092,1333.8283459149,0
+FSFG.US,D,20150424,000000,8.38519,8.38519,8.38519,8.38519,563.64676097396,0
+FSFG.US,D,20150429,000000,8.41655,8.41655,8.41655,8.41655,1664.4875468473,0
+FSFG.US,D,20150430,000000,8.75642,8.75642,8.75642,8.75642,686.75372501339,0
+FSFG.US,D,20150501,000000,8.65558,8.65558,8.65558,8.65558,1333.8283459149,0
+FSFG.US,D,20150504,000000,8.58805,8.59425,8.53548,8.53548,3680.9999660718,0
+FSFG.US,D,20150505,000000,8.53548,8.53548,8.53548,8.53548,5689.3730818887,0
+FSFG.US,D,20150506,000000,8.53548,8.53548,8.44564,8.44564,5607.9800478131,0
+FSFG.US,D,20150507,000000,8.48417,8.48417,8.38519,8.47434,10506.823286243,0
+FSFG.US,D,20150511,000000,8.61902,8.63435,8.61902,8.63435,1333.8283459149,0
+FSFG.US,D,20150512,000000,8.69922,8.69922,8.69922,8.69922,792.56466931175,0
+FSFG.US,D,20150514,000000,8.64034,8.96872,8.64034,8.89501,14048.43768146,0
+FSFG.US,D,20150518,000000,8.81884,8.81884,8.81884,8.81884,324.5547233767,0
+FSFG.US,D,20150526,000000,8.92342,8.92342,8.89501,8.89501,1111.0149151327,0
+FSFG.US,D,20150527,000000,8.89501,8.89501,8.89501,8.89501,1664.4875468473,0
+FSFG.US,D,20150601,000000,8.89471,8.89501,8.89471,8.89501,1383.6815792863,0
+FSFG.US,D,20150602,000000,8.96844,8.96872,8.86189,8.86189,5673.0944750736,0
+FSFG.US,D,20150603,000000,8.49537,8.49537,8.49537,8.49537,683.70148623556,0
+FSFG.US,D,20150611,000000,8.64271,8.9302,8.64271,8.9302,1608.5298359203,0
+FSFG.US,D,20150612,000000,8.75613,8.75613,8.75613,8.75613,309.29352948751,0
+FSFG.US,D,20150615,000000,8.92381,8.9302,8.75278,8.9302,5330.2263190299,0
+FSFG.US,D,20150616,000000,8.71986,8.9302,8.71986,8.9302,5330.2263190299,0
+FSFG.US,D,20150617,000000,8.9302,8.99075,8.88607,8.9302,7997.8830108597,0
+FSFG.US,D,20150618,000000,8.9302,8.9302,8.9302,8.9302,3336.0969841762,0
+FSFG.US,D,20150619,000000,8.9302,8.9302,8.855,8.855,22987.427648819,0
+FSFG.US,D,20150622,000000,8.91801,8.91801,8.91506,8.91506,2002.2686382613,0
+FSFG.US,D,20150623,000000,8.89963,8.9302,8.89963,8.9302,1593.2686420311,0
+FSFG.US,D,20150624,000000,8.9011,8.9011,8.89795,8.9011,5330.2263190299,0
+FSFG.US,D,20150625,000000,8.89501,8.9011,8.89501,8.9011,1658.3830692917,0
+FSFG.US,D,20150629,000000,8.9302,8.9302,8.92705,8.92705,2662.5696272001,0
+FSFG.US,D,20150630,000000,8.88607,8.94023,8.88607,8.9302,2677.8308210893,0
+FSFG.US,D,20150701,000000,8.88607,8.89795,8.88607,8.88607,7660.1019194457,0
+FSFG.US,D,20150702,000000,8.87663,8.89207,8.87044,8.87044,3336.0969841762,0
+FSFG.US,D,20150706,000000,8.87338,8.87338,8.87338,8.87338,683.70148623556,0
+FSFG.US,D,20150707,000000,8.88607,8.88607,8.855,8.855,19319.654050784,0
+FSFG.US,D,20150708,000000,8.91506,8.91506,8.83987,8.91251,7997.8830108597,0
+FSFG.US,D,20150709,000000,8.83987,8.8672,8.83987,8.83987,6320.1690959751,0
+FSFG.US,D,20150710,000000,9.00194,9.00194,8.85796,8.85796,11334.997407963,0
+FSFG.US,D,20150714,000000,8.82739,8.85953,8.82739,8.855,19341.01972223,0
+FSFG.US,D,20150715,000000,8.855,8.855,8.855,8.855,1015.3781000939,0
+FSFG.US,D,20150716,000000,8.79259,8.9302,8.79259,8.9302,2340.0497296753,0
+FSFG.US,D,20150717,000000,8.92705,8.9302,8.87044,8.87044,2340.0497296753,0
+FSFG.US,D,20150720,000000,8.855,8.855,8.855,8.855,3336.0969841762,0
+FSFG.US,D,20150721,000000,8.79259,8.855,8.79259,8.855,683.70148623556,0
+FSFG.US,D,20150722,000000,8.855,8.855,8.855,8.855,309.29352948751,0
+FSFG.US,D,20150723,000000,8.855,8.855,8.855,8.855,683.70148623556,0
+FSFG.US,D,20150724,000000,8.855,8.9302,8.855,8.855,13328.10932989,0
+FSFG.US,D,20150727,000000,8.7807,8.855,8.7807,8.83004,5666.9899975179,0
+FSFG.US,D,20150728,000000,8.91506,8.94474,8.91506,8.94474,2002.2686382613,0
+FSFG.US,D,20150729,000000,8.91506,8.91506,8.89207,8.89207,16661.154075287,0
+FSFG.US,D,20150730,000000,8.9755,8.9755,8.9755,8.9755,1658.3830692917,0
+FSFG.US,D,20150731,000000,8.90376,8.9755,8.90376,8.9755,2002.2686382613,0
+FSFG.US,D,20150803,000000,8.9755,8.9755,8.9755,8.9755,1006.2213837604,0
+FSFG.US,D,20150804,000000,8.9755,8.9755,8.9755,8.9755,2340.0497296753,0
+FSFG.US,D,20150805,000000,8.94474,8.94809,8.94474,8.94809,1658.3830692917,0
+FSFG.US,D,20150807,000000,8.9755,8.9755,8.9755,8.9755,1327.7238683592,0
+FSFG.US,D,20150810,000000,8.9755,8.9755,8.9755,8.9755,683.70148623556,0
+FSFG.US,D,20150811,000000,9.00529,9.26881,8.98161,8.98161,24844.20623867,0
+FSFG.US,D,20150812,000000,8.99645,9.15547,8.95388,9.00529,8657.1665868725,0
+FSFG.US,D,20150813,000000,8.95104,8.95712,8.95104,8.95104,2340.0497296753,0
+FSFG.US,D,20150814,000000,8.96028,8.96028,8.96028,8.96028,309.29352948751,0
+FSFG.US,D,20150817,000000,9.06534,9.45241,8.9755,9.45241,15330.377968152,0
+FSFG.US,D,20150818,000000,9.36592,9.36592,9.36592,9.36592,309.29352948751,0
+FSFG.US,D,20150820,000000,9.34232,9.34232,9.34232,9.34232,309.29352948751,0
+FSFG.US,D,20150821,000000,9.05945,9.13149,9.05945,9.09248,3001.36813154,0
+FSFG.US,D,20150824,000000,9.18505,9.18505,8.95831,9.00529,14618.18891999,0
+FSFG.US,D,20150825,000000,9.12825,9.12825,8.94474,9.12825,5997.6491984503,0
+FSFG.US,D,20150826,000000,9.25721,9.25721,9.01424,9.01424,4339.2661291587,0
+FSFG.US,D,20150831,000000,9.02662,9.02662,9.02662,9.02662,683.70148623556,0
+FSFG.US,D,20150901,000000,9.2864,9.2864,9.2864,9.2864,683.70148623556,0
+FSFG.US,D,20150903,000000,9.34232,9.37477,8.98328,9.37477,5304.7909958812,0
+FSFG.US,D,20150904,000000,9.39639,9.39639,9.39639,9.39639,1652.2785917359,0
+FSFG.US,D,20150908,000000,9.40228,9.4927,9.18477,9.34232,4322.9875223436,0
+FSFG.US,D,20150909,000000,9.4927,9.4927,9.4927,9.4927,680.64924745772,0
+FSFG.US,D,20150910,000000,9.34232,9.41702,9.34232,9.41702,13401.363060558,0
+FSFG.US,D,20150911,000000,9.41702,9.41702,9.34232,9.34232,1993.1119219278,0
+FSFG.US,D,20150914,000000,9.48387,9.5674,9.48387,9.5674,680.64924745772,0
+FSFG.US,D,20150915,000000,9.5674,9.87505,9.5674,9.87505,3320.835790287,0
+FSFG.US,D,20150916,000000,9.58215,9.58215,9.4927,9.50646,6972.3307815064,0
+FSFG.US,D,20150917,000000,9.75218,9.75218,9.75218,9.75218,1349.0895398041,0
+FSFG.US,D,20150918,000000,9.79052,10.0441,9.79052,9.82787,27214.778356123,0
+FSFG.US,D,20150921,000000,10.9661,10.9661,10.0254,10.1993,13272.151618963,0
+FSFG.US,D,20150922,000000,9.81215,9.86915,9.81215,9.86915,680.64924745772,0
+FSFG.US,D,20150923,000000,9.94091,10.2367,9.94091,10.2367,2649.3432591628,0
+FSFG.US,D,20150924,000000,10.2467,10.2467,9.92709,9.92709,1133.3979995036,0
+FSFG.US,D,20150925,000000,10.5444,10.5444,9.79346,9.94389,2986.1069376508,0
+FSFG.US,D,20150929,000000,10.1592,10.4245,10.1562,10.1759,3977.067127522,0
+FSFG.US,D,20150930,000000,10.2494,10.2494,10.2467,10.2467,3320.835790287,0
+FSFG.US,D,20151001,000000,10.4382,10.4382,10.4245,10.4323,4322.9875223436,0
+FSFG.US,D,20151002,000000,10.3842,10.3842,10.3842,10.3842,309.29352948751,0
+FSFG.US,D,20151005,000000,10.2741,10.3822,10.2123,10.2367,1882.2139129996,0
+FSFG.US,D,20151008,000000,10.4992,10.4992,10.4992,10.4992,309.29352948751,0
+FSFG.US,D,20151012,000000,10.4569,10.4569,10.4569,10.4569,371.35571797021,0
+FSFG.US,D,20151013,000000,10.2467,10.4569,10.2467,10.4569,2652.3954979406,0
+FSFG.US,D,20151016,000000,10.4412,10.4569,10.4412,10.45,3977.067127522,0
+FSFG.US,D,20151019,000000,10.4569,10.4569,10.448,10.4569,3897.7089192983,0
+FSFG.US,D,20151021,000000,10.3911,10.3911,10.2467,10.3911,4646.5248327943,0
+FSFG.US,D,20151023,000000,10.3822,10.3969,10.3822,10.3969,3320.835790287,0
+FSFG.US,D,20151026,000000,10.3881,10.3881,10.3881,10.3881,1993.1119219278,0
+FSFG.US,D,20151027,000000,10.3665,10.3665,10.3665,10.3665,1321.6193908036,0
+FSFG.US,D,20151030,000000,10.3969,10.3969,10.3969,10.3969,680.64924745772,0
+FSFG.US,D,20151102,000000,10.3969,11.0594,10.3969,11.0594,10560.746171317,0
+FSFG.US,D,20151103,000000,11.143,11.143,10.8648,10.8648,17916.641625905,0
+FSFG.US,D,20151106,000000,11.0005,11.0005,10.9219,10.9219,2329.8756004158,0
+FSFG.US,D,20151110,000000,10.8501,10.9022,10.7773,10.9022,1652.2785917359,0
+FSFG.US,D,20151111,000000,10.8668,10.8962,10.8501,10.8668,2652.3954979406,0
+FSFG.US,D,20151116,000000,10.5473,10.8785,10.5473,10.8785,7632.6317704452,0
+FSFG.US,D,20151117,000000,10.8933,10.8962,10.795,10.8304,12272.034712758,0
+FSFG.US,D,20151118,000000,10.8992,10.8992,10.856,10.856,1321.6193908036,0
+FSFG.US,D,20151120,000000,10.9877,10.9877,10.9877,10.9877,680.64924745772,0
+FSFG.US,D,20151123,000000,11.0005,11.0005,10.6829,10.9051,5304.7909958812,0
+FSFG.US,D,20151124,000000,10.7734,10.9935,10.7734,10.9935,680.64924745772,0
+FSFG.US,D,20151127,000000,10.9248,10.9346,10.9248,10.9346,680.64924745772,0
+FSFG.US,D,20151130,000000,10.8088,10.9533,10.8088,10.9533,1321.6193908036,0
+FSFG.US,D,20151201,000000,10.7577,10.8431,10.741,10.741,6189.940241454,0
+FSFG.US,D,20151202,000000,10.8658,10.8658,10.8658,10.8658,1244.2960084317,0
+FSFG.US,D,20151203,000000,10.8658,10.8658,10.8658,10.8658,1358.2462561376,0
+FSFG.US,D,20151204,000000,10.7449,10.8097,10.7449,10.8097,1987.0074443721,0
+FSFG.US,D,20151207,000000,10.8097,10.8403,10.8097,10.8403,6950.9651100615,0
+FSFG.US,D,20151208,000000,10.741,10.9022,10.741,10.9022,999.09949327874,0
+FSFG.US,D,20151209,000000,10.741,10.9414,10.741,10.9414,999.09949327874,0
+FSFG.US,D,20151211,000000,10.741,10.7547,10.741,10.741,5951.8656167828,0
+FSFG.US,D,20151214,000000,10.7547,10.7547,10.7547,10.7547,337.781091414,0
+FSFG.US,D,20151216,000000,10.9022,10.9022,10.9022,10.9022,677.59700867988,0
+FSFG.US,D,20151217,000000,10.7547,10.9139,10.741,10.9139,2323.7711228602,0
+FSFG.US,D,20151218,000000,10.9139,10.9139,10.9139,10.9139,677.59700867988,0
+FSFG.US,D,20151228,000000,10.741,11.0359,10.741,11.0359,2076.5397818553,0
+FSFG.US,D,20151230,000000,11.0182,11.0211,10.9307,11.0211,1825.2387891467,0
+FSFG.US,D,20151231,000000,11.0162,11.0162,11.0162,11.0162,327.60696215454,0
+FSFG.US,D,20160104,000000,10.8855,10.8855,10.8855,10.8855,1157.8159097263,0
+FSFG.US,D,20160105,000000,10.7881,10.7881,10.741,10.741,4460.3382673463,0
+FSFG.US,D,20160106,000000,10.5827,10.6141,10.5827,10.6141,4590.5671218673,0
+FSFG.US,D,20160107,000000,10.5827,10.6328,10.5473,10.5827,17711.124214864,0
+FSFG.US,D,20160108,000000,10.3459,10.6171,10.3459,10.6171,7901.2287828948,0
+FSFG.US,D,20160112,000000,10.5061,10.5061,10.5061,10.5061,309.29352948751,0
+FSFG.US,D,20160115,000000,10.2801,10.3095,10.2801,10.3095,3308.6268351757,0
+FSFG.US,D,20160119,000000,10.1296,10.2801,10.0264,10.2377,19511.945093788,0
+FSFG.US,D,20160120,000000,10.2691,10.2691,9.90555,10.1296,6551.1218301648,0
+FSFG.US,D,20160121,000000,10.0992,10.1119,10.0608,10.0608,3636.2337973302,0
+FSFG.US,D,20160122,000000,10.1266,10.1266,9.97629,10.0922,2705.3009700898,0
+FSFG.US,D,20160125,000000,10.0392,10.0992,9.98613,10.0539,6670.1591425004,0
+FSFG.US,D,20160126,000000,10.1856,10.1856,10.1856,10.1856,309.29352948751,0
+FSFG.US,D,20160127,000000,10.1149,10.2801,10.0834,10.2801,3964.8581724107,0
+FSFG.US,D,20160128,000000,10.2801,10.2801,10.2801,10.2801,1822.1865503689,0
+FSFG.US,D,20160129,000000,10.1592,10.1592,10.1296,10.1296,1092.7014824658,0
+FSFG.US,D,20160201,000000,10.2801,10.2801,10.2801,10.2801,999.09949327874,0
+FSFG.US,D,20160202,000000,10.1296,10.1296,10.0834,10.0992,7270.4327688085,0
+FSFG.US,D,20160203,000000,10.1296,10.1296,10.1276,10.1296,4404.3805564192,0
+FSFG.US,D,20160208,000000,10.0549,10.0549,10.0539,10.0539,2323.7711228602,0
+FSFG.US,D,20160209,000000,10.0539,10.0539,9.82787,9.8436,14447.26354843,0
+FSFG.US,D,20160210,000000,9.97729,10.0539,9.90258,10.0539,18322.589383357,0
+FSFG.US,D,20160211,000000,10.2801,10.2801,9.82787,10.0481,21430.785872122,0
+FSFG.US,D,20160212,000000,9.97729,9.97729,9.97132,9.97729,2976.9502213174,0
+FSFG.US,D,20160216,000000,9.93895,10.0992,9.93895,9.98017,6348.6566579017,0
+FSFG.US,D,20160217,000000,10.0745,10.1325,10.0745,10.1296,7602.1093826668,0
+FSFG.US,D,20160218,000000,9.97729,9.98613,9.97729,9.98017,1318.5671520257,0
+FSFG.US,D,20160222,000000,10.0392,10.0392,10.0392,10.0392,677.59700867988,0
+FSFG.US,D,20160223,000000,9.98017,10.0539,9.98017,10.0539,1646.1741141802,0
+FSFG.US,D,20160224,000000,9.98017,10.0539,9.98017,10.0539,5289.529801992,0
+FSFG.US,D,20160225,000000,9.98017,9.98017,9.97729,9.97729,3636.2337973302,0
+FSFG.US,D,20160226,000000,9.97729,9.97729,9.97132,9.97729,13547.870521893,0
+FSFG.US,D,20160229,000000,9.91731,9.99299,9.91731,9.99299,8761.960118245,0
+FSFG.US,D,20160301,000000,9.97729,9.97729,9.91731,9.91731,5156.2487086932,0
+FSFG.US,D,20160302,000000,9.98713,9.98713,9.96347,9.96347,5853.1765629661,0
+FSFG.US,D,20160307,000000,9.96248,9.98315,9.96248,9.98315,4295.5173733431,0
+FSFG.US,D,20160308,000000,9.97828,9.97828,9.97828,9.97828,309.29352948751,0
+FSFG.US,D,20160309,000000,9.98713,9.98713,9.98713,9.98713,309.29352948751,0
+FSFG.US,D,20160311,000000,9.98713,10.0745,9.98713,10.0745,5268.1641305472,0
+FSFG.US,D,20160314,000000,10.0175,10.0431,9.98315,10.0018,4584.4626443116,0
+FSFG.US,D,20160315,000000,10.0362,10.0362,9.96248,10.0175,2537.4278373088,0
+FSFG.US,D,20160316,000000,10.0018,10.0451,9.92709,10.0451,13825.624250677,0
+FSFG.US,D,20160317,000000,9.95661,10.0745,9.95661,10.0716,9978.7859776761,0
+FSFG.US,D,20160318,000000,9.95661,9.95661,9.95661,9.95661,5580.5098988125,0
+FSFG.US,D,20160321,000000,9.9596,9.9596,9.95661,9.95661,5912.1865126709,0
+FSFG.US,D,20160322,000000,10.0175,10.0175,9.94091,9.95661,42581.783189608,0
+FSFG.US,D,20160323,000000,10.0175,10.0175,10.0175,10.0175,1974.7984892607,0
+FSFG.US,D,20160324,000000,9.95661,9.95661,9.95661,9.95661,674.54476990204,0
+FSFG.US,D,20160328,000000,10.0491,10.0491,10.0491,10.0491,699.98009305069,0
+FSFG.US,D,20160329,000000,9.98315,9.98315,9.98315,9.98315,309.29352948751,0
+FSFG.US,D,20160330,000000,10.3144,10.3144,10.3144,10.3144,547.36815415882,0
+FSFG.US,D,20160404,000000,9.99697,10.0057,9.99697,10.0057,674.54476990204,0
+FSFG.US,D,20160405,000000,9.95661,10.0785,9.95661,10.0638,2634.0820652736,0
+FSFG.US,D,20160407,000000,9.95661,10.0638,9.95661,10.0638,2558.7935087536,0
+FSFG.US,D,20160408,000000,10.0264,10.3144,9.97132,10.3144,6564.3481982021,0
+FSFG.US,D,20160412,000000,10.0932,10.0932,10.0932,10.0932,309.29352948751,0
+FSFG.US,D,20160413,000000,9.99001,10.0175,9.99001,10.0175,674.54476990204,0
+FSFG.US,D,20160414,000000,10.0481,10.0765,10.0362,10.0362,3624.0248422188,0
+FSFG.US,D,20160415,000000,9.97232,9.97232,9.97232,9.97232,674.54476990204,0
+FSFG.US,D,20160418,000000,9.95661,9.95661,9.95661,9.95661,1203.5994913939,0
+FSFG.US,D,20160419,000000,10.0922,10.1188,9.99796,10.0932,18795.686393923,0
+FSFG.US,D,20160421,000000,9.95661,10.2417,9.95661,10.2417,674.54476990204,0
+FSFG.US,D,20160422,000000,10.2564,10.2564,10.2564,10.2564,3516.1790720686,0
+FSFG.US,D,20160426,000000,10.0175,10.3035,10.0175,10.3035,1244.2960084317,0
+FSFG.US,D,20160427,000000,10.2968,10.3065,10.1689,10.2761,16468.863032284,0
+FSFG.US,D,20160428,000000,10.3144,10.6004,10.2614,10.512,24980.539570746,0
+FSFG.US,D,20160429,000000,10.4726,10.4726,10.3035,10.4156,5930.4999453379,0
+FSFG.US,D,20160502,000000,10.335,10.6231,10.335,10.3734,13868.355593567,0
+FSFG.US,D,20160503,000000,10.3704,10.9042,10.3517,10.3517,32607.066863635,0
+FSFG.US,D,20160504,000000,10.4726,10.6515,10.3704,10.3881,50679.37266721,0
+FSFG.US,D,20160505,000000,10.5857,10.7744,10.5857,10.6772,5268.1641305472,0
+FSFG.US,D,20160506,000000,10.7006,10.9032,10.7006,10.7646,16812.748601255,0
+FSFG.US,D,20160511,000000,10.626,10.9267,10.626,10.6859,8096.5720646765,0
+FSFG.US,D,20160512,000000,10.6555,10.6555,10.6555,10.6555,3296.4178800643,0
+FSFG.US,D,20160513,000000,10.7006,10.7253,10.7006,10.7253,2964.741266206,0
+FSFG.US,D,20160516,000000,10.7006,10.7006,10.7006,10.7006,674.54476990204,0
+FSFG.US,D,20160517,000000,10.6368,10.6799,10.626,10.6732,46190.546837938,0
+FSFG.US,D,20160519,000000,10.854,10.854,10.7704,10.8039,4936.4875166889,0
+FSFG.US,D,20160520,000000,11.0054,11.0054,10.8068,10.8068,38211.994672671,0
+FSFG.US,D,20160523,000000,10.8226,10.8255,10.7547,10.8255,12835.681473731,0
+FSFG.US,D,20160524,000000,10.8255,10.91,10.7066,10.91,2970.8457437616,0
+FSFG.US,D,20160525,000000,10.8344,10.8344,10.7096,10.8226,14024.019771236,0
+FSFG.US,D,20160526,000000,10.7773,10.7773,10.7006,10.7006,8257.3233069759,0
+FSFG.US,D,20160527,000000,10.8226,10.8226,10.6791,10.795,45615.708534779,0
+FSFG.US,D,20160531,000000,10.8373,11.0172,10.7449,11.0172,7911.4029121543,0
+FSFG.US,D,20160601,000000,11.0574,11.0574,10.7537,10.7537,20903.765976481,0
+FSFG.US,D,20160602,000000,10.7263,10.7587,10.7263,10.738,9513.8282705189,0
+FSFG.US,D,20160603,000000,10.7704,10.7704,10.738,10.738,11805.042179749,0
+FSFG.US,D,20160606,000000,10.738,10.741,10.735,10.738,22152.131636618,0
+FSFG.US,D,20160608,000000,10.8216,10.8216,10.8216,10.8216,588.06467119666,0
+FSFG.US,D,20160609,000000,10.8766,10.8766,10.8766,10.8766,4918.1740840219,0
+FSFG.US,D,20160610,000000,10.6632,10.8707,10.6575,10.8157,11040.965072363,0
+FSFG.US,D,20160613,000000,10.7537,10.7852,10.738,10.738,5933.5521841157,0
+FSFG.US,D,20160614,000000,10.735,10.735,10.6642,10.6662,3510.0745945129,0
+FSFG.US,D,20160615,000000,10.7567,10.7704,10.735,10.7704,16744.581935216,0
+FSFG.US,D,20160616,000000,10.6879,10.7636,10.6849,10.7292,6734.2561568351,0
+FSFG.US,D,20160617,000000,10.738,10.738,10.738,10.738,16691.676463066,0
+FSFG.US,D,20160621,000000,10.735,10.735,10.6358,10.6889,9706.1193135227,0
+FSFG.US,D,20160622,000000,10.6632,10.738,10.51,10.738,2922.0099233163,0
+FSFG.US,D,20160623,000000,10.738,10.738,10.738,10.738,1401.9950119532,0
+FSFG.US,D,20160624,000000,10.51,10.51,10.51,10.51,4386.0671237522,0
+FSFG.US,D,20160627,000000,10.51,10.8157,10.51,10.8157,1225.9825757647,0
+FSFG.US,D,20160628,000000,10.738,10.7537,10.6328,10.735,14060.64663657,0
+FSFG.US,D,20160629,000000,10.8127,10.8127,10.738,10.738,1380.6293405084,0
+FSFG.US,D,20160630,000000,10.5228,10.5228,10.5228,10.5228,625.70894945665,0
+FSFG.US,D,20160705,000000,10.5286,10.6388,10.5286,10.6151,2133.5149057083,0
+FSFG.US,D,20160706,000000,10.6121,10.6121,10.5356,10.5867,15853.328212087,0
+FSFG.US,D,20160708,000000,10.571,10.7163,10.571,10.6632,4812.3631397235,0
+FSFG.US,D,20160711,000000,10.7026,10.7026,10.6632,10.6632,5912.1865126709,0
+FSFG.US,D,20160712,000000,10.6986,10.8127,10.6605,10.6632,23207.188840823,0
+FSFG.US,D,20160714,000000,10.6632,10.7183,10.6632,10.6889,49242.785615776,0
+FSFG.US,D,20160719,000000,10.6662,10.7163,10.6632,10.7163,7053.7238155821,0
+FSFG.US,D,20160725,000000,10.7302,10.7302,10.6938,10.6938,3199.7636520994,0
+FSFG.US,D,20160726,000000,10.7704,10.7704,10.7704,10.7704,693.87561549502,0
+FSFG.US,D,20160802,000000,10.6791,10.6791,10.6632,10.6632,3141.7711153206,0
+FSFG.US,D,20160803,000000,10.738,10.738,10.6632,10.6632,18660.370474772,0
+FSFG.US,D,20160804,000000,10.6632,10.738,10.6632,10.738,1118.1368056144,0
+FSFG.US,D,20160805,000000,10.738,10.738,10.6632,10.6632,16422.062037691,0
+FSFG.US,D,20160808,000000,10.6632,10.6632,10.6632,10.6632,309.29352948751,0
+FSFG.US,D,20160809,000000,10.738,10.738,10.735,10.738,6902.1292896161,0
+FSFG.US,D,20160810,000000,10.8107,10.8157,10.8107,10.8157,8528.9725582034,0
+FSFG.US,D,20160812,000000,10.6762,10.8431,10.6762,10.8431,671.49253112421,0
+FSFG.US,D,20160815,000000,10.6762,10.8431,10.6632,10.6791,8111.8332585657,0
+FSFG.US,D,20160816,000000,10.6662,10.738,10.6662,10.738,6069.8855161925,0
+FSFG.US,D,20160817,000000,10.8766,10.8766,10.8766,10.8766,309.29352948751,0
+FSFG.US,D,20160818,000000,10.738,10.8157,10.6879,10.8157,4098.1392657096,0
+FSFG.US,D,20160819,000000,10.7763,10.7763,10.7704,10.7763,7761.8432120403,0
+FSFG.US,D,20160826,000000,10.738,10.738,10.738,10.738,3931.2835458544,0
+FSFG.US,D,20160830,000000,10.6791,10.6791,10.6632,10.6791,4346.3880196404,0
+FSFG.US,D,20160831,000000,10.7331,10.7331,10.7272,10.7272,4098.1392657096,0
+FSFG.US,D,20160907,000000,10.7803,10.8835,10.735,10.735,4994.4800534677,0
+FSFG.US,D,20160908,000000,10.7527,10.9129,10.7527,10.7813,2940.3233559832,0
+FSFG.US,D,20160909,000000,10.8835,10.8835,10.8441,10.8441,665.38805356853,0
+FSFG.US,D,20160912,000000,10.9129,10.9149,10.9012,10.9012,18310.380428246,0
+FSFG.US,D,20160913,000000,10.7263,10.9307,10.7163,10.7803,21826.559500314,0
+FSFG.US,D,20160914,000000,10.7803,10.8775,10.7508,10.8097,5948.8133780049,0
+FSFG.US,D,20160915,000000,10.857,10.972,10.8255,10.8678,9743.7635917827,0
+FSFG.US,D,20160916,000000,10.9042,10.9042,10.7803,10.7803,6764.7785446134,0
+FSFG.US,D,20160919,000000,10.7911,10.9149,10.7823,10.795,22256.92516799,0
+FSFG.US,D,20160920,000000,10.857,10.8598,10.857,10.857,10717.427761913,0
+FSFG.US,D,20160921,000000,10.857,10.8678,10.8441,10.857,20037.947576503,0
+FSFG.US,D,20160922,000000,10.8865,11.0092,10.8865,11.0092,8181.0173375299,0
+FSFG.US,D,20160923,000000,10.9277,10.9877,10.9149,10.9877,2299.3532126374,0
+FSFG.US,D,20160926,000000,11.0034,11.0446,10.8923,11.0446,15373.109311041,0
+FSFG.US,D,20160927,000000,11.0693,11.0693,10.8344,11.0643,5131.8307984704,0
+FSFG.US,D,20160929,000000,10.8952,11.0663,10.8952,11.0643,8693.7934522066,0
+FSFG.US,D,20160930,000000,10.9277,11.0574,10.9277,11.0574,1761.1417748122,0
+FSFG.US,D,20161003,000000,10.9149,10.9209,10.8923,10.8923,2649.3432591628,0
+FSFG.US,D,20161004,000000,10.91,11.0092,10.8039,10.8039,45917.880173784,0
+FSFG.US,D,20161005,000000,10.8039,10.9149,10.8039,10.9149,3237.4079303595,0
+FSFG.US,D,20161006,000000,10.9523,11.0092,10.9454,11.0092,11588.333226523,0
+FSFG.US,D,20161007,000000,11.0092,11.1882,10.7508,11.1882,8828.0919584315,0
+FSFG.US,D,20161010,000000,10.8097,10.9651,10.8097,10.9651,4286.3606570095,0
+FSFG.US,D,20161011,000000,10.9621,10.9621,10.9621,10.9621,1454.9004841025,0
+FSFG.US,D,20161012,000000,10.9621,10.9621,10.9621,10.9621,989.94277694523,0
+FSFG.US,D,20161014,000000,11.1538,11.1538,11.1538,11.1538,309.29352948751,0
+FSFG.US,D,20161026,000000,11.087,11.1911,11.087,11.1911,2857.9129089816,0
+FSFG.US,D,20161027,000000,11.1764,11.1764,11.1764,11.1764,696.92785427285,0
+FSFG.US,D,20161028,000000,11.308,11.4408,11.2679,11.4408,4255.8382692312,0
+FSFG.US,D,20161031,000000,11.2422,12.2006,11.1391,12.2006,4646.5248327943,0
+FSFG.US,D,20161102,000000,12.2006,12.2006,12.2006,12.2006,1259.5572023209,0
+FSFG.US,D,20161103,000000,11.0919,12.063,11.0919,12.0472,1086.5970049101,0
+FSFG.US,D,20161104,000000,12.1366,12.1366,12.1366,12.1366,1095.7537212435,0
+FSFG.US,D,20161107,000000,11.8949,11.8949,11.8949,11.8949,330.65920093237,0
+FSFG.US,D,20161108,000000,11.8487,11.8487,11.8487,11.8487,1742.8283421451,0
+FSFG.US,D,20161109,000000,11.1607,11.773,11.1607,11.6138,2897.5920130935,0
+FSFG.US,D,20161110,000000,11.773,11.9263,11.2068,11.833,5230.5198522872,0
+FSFG.US,D,20161111,000000,11.5813,12.2654,11.5813,12.2654,34566.604159008,0
+FSFG.US,D,20161114,000000,12.1652,12.3107,12.1652,12.2772,4692.3084144619,0
+FSFG.US,D,20161115,000000,12.1897,12.232,12.1593,12.2251,12194.711330386,0
+FSFG.US,D,20161116,000000,12.232,12.232,12.232,12.232,665.38805356853,0
+FSFG.US,D,20161118,000000,12.2595,12.2595,12.2595,12.2595,309.29352948751,0
+FSFG.US,D,20161122,000000,12.1092,12.292,12.1092,12.292,26796.62164356,0
+FSFG.US,D,20161123,000000,12.292,12.292,12.232,12.232,5589.6666151461,0
+FSFG.US,D,20161129,000000,12.292,12.292,12.292,12.292,412.05223500803,0
+FSFG.US,D,20161130,000000,12.3322,12.3322,12.2654,12.2654,2659.5173884223,0
+FSFG.US,D,20161201,000000,12.3322,12.3322,12.2958,12.3018,8567.6342493894,0
+FSFG.US,D,20161202,000000,12.408,12.408,12.2625,12.2654,39394.22849262,0
+FSFG.US,D,20161205,000000,12.2861,12.4237,12.2861,12.4237,2070.4353042996,0
+FSFG.US,D,20161207,000000,12.461,12.7382,12.4512,12.4512,12566.067048357,0
+FSFG.US,D,20161208,000000,12.4768,12.8572,12.4768,12.5053,6580.6268050173,0
+FSFG.US,D,20161209,000000,12.517,13.0704,12.517,12.8856,12544.701376912,0
+FSFG.US,D,20161212,000000,12.9525,12.9702,12.9525,12.9702,2343.1019684532,0
+FSFG.US,D,20161213,000000,12.9829,13.498,12.9829,13.498,8489.2934540915,0
+FSFG.US,D,20161214,000000,13.498,13.498,13.498,13.498,2631.0298264958,0
+FSFG.US,D,20161215,000000,13.2739,13.4134,13.2739,13.4134,4301.6218508987,0
+FSFG.US,D,20161219,000000,13.4282,13.6464,13.4282,13.6464,829.19153464581,0
+FSFG.US,D,20161220,000000,13.6503,13.6503,13.268,13.6394,3571.1193700697,0
+FSFG.US,D,20161222,000000,13.6533,13.7997,13.6503,13.7987,7255.1715749193,0
+FSFG.US,D,20161223,000000,13.6828,13.6828,13.6828,13.6828,780.3557142004,0
+FSFG.US,D,20161227,000000,13.958,13.958,13.958,13.958,1114.0671539106,0
+FSFG.US,D,20161229,000000,13.958,14.875,13.955,14.188,26605.348013482,0
+FSFG.US,D,20161230,000000,13.615,14.4189,13.615,14.4189,2041.9477423732,0
+FSFG.US,D,20170103,000000,14.529,14.529,13.7398,13.958,4392.1716013079,0
+FSFG.US,D,20170104,000000,13.9629,13.9629,13.8822,13.9118,18639.004803327,0
+FSFG.US,D,20170105,000000,14.1123,14.1123,13.6533,13.6533,2476.383061752,0
+FSFG.US,D,20170109,000000,13.6975,13.6975,13.6758,13.6916,4264.9949855647,0
+FSFG.US,D,20170110,000000,13.6828,13.724,13.6552,13.6552,6282.5248177152,0
+FSFG.US,D,20170111,000000,13.6317,13.6317,13.5452,13.5579,6109.5646203044,0
+FSFG.US,D,20170112,000000,13.5442,13.5442,13.5285,13.5285,12469.412820391,0
+FSFG.US,D,20170113,000000,13.6375,13.8253,13.5314,13.8253,12101.1093412,0
+FSFG.US,D,20170117,000000,13.95,13.95,13.8744,13.8744,1124.2412831701,0
+FSFG.US,D,20170120,000000,13.8547,13.8547,13.8547,13.8547,992.99501572307,0
+FSFG.US,D,20170123,000000,13.8518,13.8518,13.8518,13.8518,662.33581479069,0
+FSFG.US,D,20170125,000000,13.7152,13.7152,13.6975,13.6975,1724.5149094781,0
+FSFG.US,D,20170126,000000,13.5285,13.6828,13.5285,13.6375,7821.8705746711,0
+FSFG.US,D,20170127,000000,13.5629,13.5629,13.5285,13.5629,10390.838212684,0
+FSFG.US,D,20170130,000000,13.6217,13.6217,13.5285,13.5392,22458.372927327,0
+FSFG.US,D,20170131,000000,13.5903,13.5903,13.5509,13.5509,5774.8357676682,0
+FSFG.US,D,20170201,000000,13.5442,13.6404,13.5442,13.5756,8706.002407318,0
+FSFG.US,D,20170202,000000,13.6503,13.6503,13.6503,13.6503,618.58705897503,0
+FSFG.US,D,20170203,000000,13.5756,13.6828,13.5756,13.6798,4825.5895077607,0
+FSFG.US,D,20170206,000000,13.7152,13.8341,13.7132,13.8341,1840.4999830359,0
+FSFG.US,D,20170207,000000,13.8056,13.955,13.8056,13.951,4389.1193625301,0
+FSFG.US,D,20170208,000000,14.0838,14.1093,14.0307,14.0355,2326.8233616379,0
+FSFG.US,D,20170209,000000,14.0355,14.0355,14.0355,14.0355,907.53232994363,0
+FSFG.US,D,20170210,000000,14.1123,14.412,14.1123,14.412,1247.3482472095,0
+FSFG.US,D,20170213,000000,14.4002,14.6332,14.4002,14.6332,5428.9153728467,0
+FSFG.US,D,20170214,000000,14.6784,14.6931,14.5565,14.6636,25782.260956392,0
+FSFG.US,D,20170215,000000,14.6362,14.7993,14.6362,14.7993,17286.863024745,0
+FSFG.US,D,20170216,000000,14.7551,14.8317,14.7551,14.8317,3026.8034546886,0
+FSFG.US,D,20170217,000000,14.8347,15.3389,14.818,14.987,15510.460056044,0
+FSFG.US,D,20170221,000000,14.818,15.0323,14.818,14.8789,5484.8730837736,0
+FSFG.US,D,20170222,000000,14.8632,15.3389,14.8632,14.9094,6062.7636257109,0
+FSFG.US,D,20170223,000000,14.9123,14.9969,14.8789,14.9094,8313.2810179029,0
+FSFG.US,D,20170227,000000,14.9054,14.9094,14.9054,14.9094,721.34576449555,0
+FSFG.US,D,20170301,000000,15.0726,15.0726,14.9526,14.9526,2655.4477367185,0
+FSFG.US,D,20170303,000000,15.3832,15.3832,14.8238,14.8238,699.98009305069,0
+FSFG.US,D,20170306,000000,14.818,14.818,14.818,14.818,1544.4328215857,0
+FSFG.US,D,20170307,000000,14.8602,14.8602,14.8544,14.8602,4875.4427411321,0
+FSFG.US,D,20170308,000000,14.9989,14.9989,14.818,14.8387,5348.5397516969,0
+FSFG.US,D,20170310,000000,14.8278,14.9221,14.818,14.9221,3190.6069357659,0
+FSFG.US,D,20170314,000000,14.8602,14.8602,14.761,14.7679,11600.542181633,0
+FSFG.US,D,20170315,000000,14.6784,14.7295,14.6145,14.7295,14345.522255836,0
+FSFG.US,D,20170316,000000,14.8023,14.8023,14.8023,14.8023,11774.519791971,0
+FSFG.US,D,20170317,000000,14.6823,14.9752,14.6823,14.9752,12206.920285498,0
+FSFG.US,D,20170320,000000,14.8544,15.3438,14.8544,15.2917,13874.460071122,0
+FSFG.US,D,20170321,000000,14.8307,15.3832,14.7679,15.3832,6329.3258123087,0
+FSFG.US,D,20170322,000000,15.3832,15.6073,15.3832,15.3832,6517.5472036087,0
+FSFG.US,D,20170323,000000,14.818,14.818,14.818,14.818,680.64924745772,0
+FSFG.US,D,20170324,000000,14.8897,15.1993,14.8897,15.1207,11086.748654031,0
+FSFG.US,D,20170327,000000,15.1188,15.1188,14.9782,14.9841,2976.9502213174,0
+FSFG.US,D,20170328,000000,14.9929,14.9929,14.9929,14.9929,826.13929586797,0
+FSFG.US,D,20170329,000000,14.9969,14.9969,14.8396,14.8396,1306.3581969144,0
+FSFG.US,D,20170330,000000,15.3192,15.3192,14.8514,15.0921,2356.3283364904,0
+FSFG.US,D,20170331,000000,14.9899,14.9899,14.9899,14.9899,504.63681126911,0
+FSFG.US,D,20170403,000000,15.3222,15.3222,14.8337,14.8819,3305.5745963978,0
+FSFG.US,D,20170404,000000,14.8602,14.8721,14.8573,14.8573,8632.7486766499,0
+FSFG.US,D,20170410,000000,15.1993,15.1993,15.1807,15.1895,5648.676564851,0
+FSFG.US,D,20170413,000000,15.2298,15.2298,14.818,14.818,1910.7014749262,0
+FSFG.US,D,20170417,000000,15.2298,15.2298,14.9054,15.1836,3132.614398987,0
+FSFG.US,D,20170418,000000,15.1836,15.1836,15.1836,15.1836,454.78357789776,0
+FSFG.US,D,20170419,000000,15.1836,15.1836,15.1836,15.1836,1015.3781000939,0
+FSFG.US,D,20170420,000000,15.2269,15.2269,15.2023,15.2052,12779.723762805,0
+FSFG.US,D,20170421,000000,15.1836,15.1836,15.1836,15.1836,1993.1119219278,0
+FSFG.US,D,20170424,000000,15.218,15.218,15.218,15.218,485.30596567613,0
+FSFG.US,D,20170425,000000,15.2269,15.3713,15.2249,15.3713,12356.479985612,0
+FSFG.US,D,20170427,000000,15.3832,15.3832,15.2199,15.2199,3589.4328027367,0
+FSFG.US,D,20170428,000000,15.1836,15.1836,15.1836,15.1836,742.71143594042,0
+FSFG.US,D,20170501,000000,15.2042,15.2042,15.1836,15.1836,2091.8009757445,0
+FSFG.US,D,20170502,000000,15.3832,15.3832,15.3832,15.3832,1993.1119219278,0
+FSFG.US,D,20170505,000000,15.3625,15.3625,15.3625,15.3625,442.57462278641,0
+FSFG.US,D,20170509,000000,15.2023,15.2475,15.2023,15.2298,3290.3134025086,0
+FSFG.US,D,20170510,000000,15.1895,15.1993,15.1865,15.1865,5850.1243241882,0
+FSFG.US,D,20170511,000000,15.1865,15.1865,15.1865,15.1865,618.58705897503,0
+FSFG.US,D,20170516,000000,15.3832,15.3832,15.3832,15.3832,1173.0771036155,0
+FSFG.US,D,20170518,000000,15.3832,15.3832,15.3832,15.3832,516.84576638046,0
+FSFG.US,D,20170525,000000,15.3792,15.3792,15.3792,15.3792,2649.3432591628,0
+FSFG.US,D,20170526,000000,15.2062,15.2062,15.2062,15.2062,1274.81839621,0
+FSFG.US,D,20170530,000000,15.2052,15.3792,15.2052,15.3792,2693.0920149784,0
+FSFG.US,D,20170531,000000,15.4481,15.4481,15.4481,15.4481,677.59700867988,0
+FSFG.US,D,20170602,000000,15.4854,15.4854,15.4854,15.4854,953.31591161119,0
+FSFG.US,D,20170606,000000,15.2141,15.4264,15.2141,15.4264,12838.73371251,0
+FSFG.US,D,20170607,000000,15.4175,15.5031,15.4175,15.4194,42590.939905942,0
+FSFG.US,D,20170608,000000,15.4264,15.4677,15.3399,15.4677,24417.910222699,0
+FSFG.US,D,20170609,000000,15.5069,15.5069,15.5069,15.5069,510.74128882478,0
+FSFG.US,D,20170612,000000,15.6043,15.7487,15.5807,15.5807,7425.0795335522,0
+FSFG.US,D,20170613,000000,15.8048,16.0191,15.5807,16.0191,16667.258552844,0
+FSFG.US,D,20170614,000000,15.5807,15.8372,15.5807,15.8372,3208.920368433,0
+FSFG.US,D,20170615,000000,15.736,15.8372,15.736,15.8372,2479.4353005298,0
+FSFG.US,D,20170616,000000,15.8274,16.0426,15.8274,16.0426,14172.562058424,0
+FSFG.US,D,20170619,000000,15.968,16.1153,15.8893,16.1124,6432.0845178292,0
+FSFG.US,D,20170620,000000,16.1153,16.1153,16.0092,16.0398,13660.803356674,0
+FSFG.US,D,20170621,000000,16.0426,16.0426,15.8068,16.0348,10424.41283924,0
+FSFG.US,D,20170622,000000,16.0426,16.0426,15.9561,15.9561,4844.9203533537,0
+FSFG.US,D,20170623,000000,15.8893,16.0426,15.736,15.736,9307.293446552,0
+FSFG.US,D,20170626,000000,16.0426,16.0426,15.7841,16.0426,10589.233733244,0
+FSFG.US,D,20170627,000000,16.2058,16.2058,16.0779,16.0929,5856.2288017438,0
+FSFG.US,D,20170628,000000,16.2835,16.6619,16.0899,16.5371,13117.504854219,0
+FSFG.US,D,20170629,000000,16.6619,18.1941,16.5872,16.8152,8223.7486804197,0
+FSFG.US,D,20170630,000000,17.2005,17.2005,16.0426,16.2835,7669.2586357792,0
+FSFG.US,D,20170703,000000,16.4967,16.6983,15.8175,15.8274,3029.8556934665,0
+FSFG.US,D,20170705,000000,15.909,15.909,15.909,15.909,892.27113605444,0
+FSFG.US,D,20170706,000000,17.1228,17.1228,16.0976,16.6579,2136.5671444861,0
+FSFG.US,D,20170707,000000,16.3532,16.6619,16.1861,16.3532,8428.2486785348,0
+FSFG.US,D,20170710,000000,16.3532,16.476,16.3218,16.3218,4735.0397573516,0
+FSFG.US,D,20170711,000000,16.2461,16.2461,16.2441,16.2441,1061.1616817615,0
+FSFG.US,D,20170712,000000,16.6304,16.6619,16.2383,16.2383,8134.2163429364,0
+FSFG.US,D,20170713,000000,16.5872,16.6422,16.2747,16.3159,5945.7611392271,0
+FSFG.US,D,20170714,000000,16.3503,16.3503,16.3503,16.3503,315.39800704319,0
+FSFG.US,D,20170717,000000,16.2747,16.2747,16.2747,16.2747,451.73133911992,0
+FSFG.US,D,20170718,000000,16.3218,16.3218,16.3159,16.3159,1012.325861316,0
+FSFG.US,D,20170719,000000,16.3296,16.3296,16.2747,16.3296,3636.2337973302,0
+FSFG.US,D,20170721,000000,16.3591,16.3591,16.3591,16.3591,5042.2984609873,0
+FSFG.US,D,20170724,000000,16.3739,16.5498,16.3739,16.5498,8022.3009210824,0
+FSFG.US,D,20170725,000000,16.3827,16.5067,16.3827,16.5067,5435.0198504023,0
+FSFG.US,D,20170726,000000,16.5067,16.5243,16.5067,16.5243,2578.1243543466,0
+FSFG.US,D,20170727,000000,16.5764,16.5764,16.5764,16.5764,1706.2014768111,0
+FSFG.US,D,20170728,000000,16.5067,16.5174,16.4446,16.4446,2188.4552037093,0
+FSFG.US,D,20170731,000000,16.485,16.485,16.4014,16.4112,1727.5671482559,0
+FSFG.US,D,20170801,000000,16.4289,16.5291,16.4289,16.5291,6621.3233220551,0
+FSFG.US,D,20170802,000000,16.4446,16.6619,16.4446,16.5094,14175.614297203,0
+FSFG.US,D,20170803,000000,16.5067,16.5214,16.4506,16.4506,2537.4278373088,0
+FSFG.US,D,20170804,000000,16.4663,16.4663,16.4446,16.4446,14481.855587912,0
+FSFG.US,D,20170807,000000,16.4191,16.4191,16.4191,16.4191,1733.6716258116,0
+FSFG.US,D,20170808,000000,16.4466,16.5067,16.4446,16.4603,7657.0496806679,0
+FSFG.US,D,20170809,000000,16.2904,16.2904,16.2904,16.2904,1828.2910279246,0
+FSFG.US,D,20170810,000000,16.3532,16.3847,16.2127,16.2215,20397.094339361,0
+FSFG.US,D,20170811,000000,16.3375,16.4359,16.3375,16.4359,1130.3457607257,0
+FSFG.US,D,20170814,000000,16.3758,16.3758,16.3061,16.3532,11792.833224638,0
+FSFG.US,D,20170815,000000,16.2894,16.3159,16.2894,16.3061,5453.3332830693,0
+FSFG.US,D,20170816,000000,16.3513,16.3513,16.2894,16.2894,7190.0571476587,0
+FSFG.US,D,20170817,000000,16.2894,16.2962,16.2363,16.2441,7517.6641098133,0
+FSFG.US,D,20170818,000000,16.2333,16.2441,16.2284,16.2431,5428.9153728467,0
+FSFG.US,D,20170822,000000,16.1989,16.1989,16.138,16.1684,2980.0024600951,0
+FSFG.US,D,20170823,000000,16.1645,16.2098,16.1645,16.2098,3476.4999679567,0
+FSFG.US,D,20170824,000000,16.2383,16.3218,16.2127,16.3218,4686.2039369062,0
+FSFG.US,D,20170825,000000,16.3218,16.3218,16.3218,16.3218,2133.5149057083,0
+FSFG.US,D,20170828,000000,16.2589,16.3375,16.2589,16.2894,2885.3830579822,0
+FSFG.US,D,20170829,000000,16.3061,16.3306,16.3061,16.3218,4768.6143839078,0
+FSFG.US,D,20170831,000000,16.3336,16.365,16.2717,16.2717,3742.0447416285,0
+FSFG.US,D,20170901,000000,16.3955,16.3955,16.2775,16.2775,2070.4353042996,0
+FSFG.US,D,20170905,000000,16.2717,16.3188,16.25,16.3188,5506.2387552186,0
+FSFG.US,D,20170906,000000,16.2431,16.2431,16.2402,16.2402,1862.8830674067,0
+FSFG.US,D,20170907,000000,16.195,16.2323,16.195,16.2323,1383.6815792863,0
+FSFG.US,D,20170908,000000,16.7052,16.7052,16.7052,16.7052,2840.6168892406,0
+FSFG.US,D,20170911,000000,16.3925,16.3955,16.136,16.2864,3995.380560189,0
+FSFG.US,D,20170912,000000,16.2471,16.3955,16.2471,16.3955,1339.9328234706,0
+FSFG.US,D,20170913,000000,16.3021,16.3572,16.3021,16.3572,2668.6741047557,0
+FSFG.US,D,20170914,000000,16.2992,16.3591,16.2992,16.3591,1764.1940135899,0
+FSFG.US,D,20170915,000000,17.053,17.053,17.053,17.053,938.054717722,0
+FSFG.US,D,20170918,000000,16.6334,16.8387,16.4947,16.5508,32693.546962342,0
+FSFG.US,D,20170919,000000,16.7267,16.8594,16.4112,16.6736,11652.430240857,0
+FSFG.US,D,20170920,000000,16.6285,16.9371,16.6285,16.7828,6288.6292952708,0
+FSFG.US,D,20170921,000000,16.7052,16.7828,16.7052,16.7798,3404.2636502145,0
+FSFG.US,D,20170922,000000,16.6865,16.7052,16.5655,16.6589,14475.751110357,0
+FSFG.US,D,20170926,000000,16.5655,16.5655,16.5655,16.5655,6651.8457098335,0
+FSFG.US,D,20170927,000000,16.5194,16.5194,16.4977,16.4977,6679.315858834,0
+FSFG.US,D,20170928,000000,16.653,16.6559,16.5194,16.5194,9535.1939419638,0
+FSFG.US,D,20170929,000000,16.5567,16.6127,16.5194,16.5194,7793.3830127446,0
+FSFG.US,D,20171002,000000,16.5194,16.7828,16.5194,16.7828,9913.6715504156,0
+FSFG.US,D,20171003,000000,16.6432,16.6432,16.6432,16.6432,637.91790456799,0
+FSFG.US,D,20171004,000000,16.9459,16.9459,16.9459,16.9459,712.18904816204,0
+FSFG.US,D,20171005,000000,16.6589,16.6629,16.6589,16.6629,2014.4775933726,0
+FSFG.US,D,20171006,000000,16.7661,17.001,16.708,16.8496,6258.1069074925,0
+FSFG.US,D,20171009,000000,16.7661,16.77,16.7052,16.7052,3900.761158076,0
+FSFG.US,D,20171010,000000,16.7385,16.8564,16.7385,16.8564,1324.6716295814,0
+FSFG.US,D,20171012,000000,17.0107,17.0107,17.0107,17.0107,1470.1616779917,0
+FSFG.US,D,20171013,000000,16.9223,16.9223,16.8132,16.8162,6859.3979467263,0
+FSFG.US,D,20171017,000000,16.829,16.829,16.829,16.829,3916.0223519652,0
+FSFG.US,D,20171018,000000,16.829,17.0107,16.829,17.0107,2794.833307573,0
+FSFG.US,D,20171020,000000,16.8908,17.0107,16.8908,17.0107,671.49253112421,0
+FSFG.US,D,20171023,000000,16.8811,16.8811,16.8811,16.8811,715.24128693988,0
+FSFG.US,D,20171024,000000,16.9065,17.17,16.9065,17.17,14255.989918351,0
+FSFG.US,D,20171025,000000,17.0639,17.0639,16.9419,16.9419,2473.3308229742,0
+FSFG.US,D,20171026,000000,16.9606,16.9833,16.9606,16.9833,1477.2835684732,0
+FSFG.US,D,20171030,000000,17.053,17.0639,17.053,17.0639,1568.8507318084,0
+FSFG.US,D,20171031,000000,17.0491,17.0639,17.0147,17.0619,9360.1989187011,0
+FSFG.US,D,20171101,000000,17.0639,17.9417,17.0137,17.9417,3608.7636483296,0
+FSFG.US,D,20171102,000000,17.2408,17.3293,17.2408,17.2644,2599.4900257915,0
+FSFG.US,D,20171103,000000,17.2909,17.2909,17.2909,17.2909,3382.8979787697,0
+FSFG.US,D,20171106,000000,17.9347,17.9347,17.7254,17.7254,715.24128693988,0
+FSFG.US,D,20171109,000000,17.3548,17.6024,17.3548,17.6024,6109.5646203044,0
+FSFG.US,D,20171110,000000,17.5523,17.5523,17.5523,17.5523,1006.2213837604,0
+FSFG.US,D,20171113,000000,17.571,17.571,17.5651,17.5651,1593.2686420311,0
+FSFG.US,D,20171116,000000,17.5623,17.5623,17.5623,17.5623,742.71143594042,0
+FSFG.US,D,20171120,000000,17.4698,17.5847,17.4698,17.4973,3117.3532050978,0
+FSFG.US,D,20171122,000000,17.5396,17.5396,17.5396,17.5396,6725.0994405015,0
+FSFG.US,D,20171127,000000,17.5553,17.571,17.5553,17.571,5512.3432327742,0
+FSFG.US,D,20171128,000000,17.9407,17.9417,17.7027,17.7027,4243.6293141199,0
+FSFG.US,D,20171129,000000,17.4315,17.4315,17.4315,17.4315,875.9925292393,0
+FSFG.US,D,20171130,000000,17.4944,17.5022,17.4905,17.5022,5805.3581554466,0
+FSFG.US,D,20171201,000000,17.4855,17.4855,17.4855,17.4855,928.89800138849,0
+FSFG.US,D,20171204,000000,17.9838,17.9838,17.5062,17.5062,764.07710738527,0
+FSFG.US,D,20171205,000000,17.6772,17.6772,17.5366,17.5553,2850.7910185001,0
+FSFG.US,D,20171207,000000,17.568,17.6988,17.568,17.6231,8586.9650949824,0
+FSFG.US,D,20171208,000000,17.5396,17.5995,17.5219,17.5563,8834.1964359871,0
+FSFG.US,D,20171211,000000,17.568,17.568,17.568,17.568,4490.8606551246,0
+FSFG.US,D,20171212,000000,17.5877,17.6398,17.5877,17.5947,11693.126757895,0
+FSFG.US,D,20171214,000000,17.6152,17.8335,17.5995,17.6152,9549.437722927,0
+FSFG.US,D,20171215,000000,17.5877,17.5877,17.5877,17.5877,1612.5994876241,0
+FSFG.US,D,20171218,000000,17.5995,17.9838,17.5995,17.9838,2870.121864093,0
+FSFG.US,D,20171219,000000,17.8197,17.8197,17.8197,17.8197,384.5820860075,0
+FSFG.US,D,20171220,000000,17.6978,17.6978,17.6978,17.6978,4252.7860304533,0
+FSFG.US,D,20171222,000000,17.7037,17.7037,17.7037,17.7037,309.29352948751,0
+FSFG.US,D,20171226,000000,17.7981,17.8177,17.6152,17.7981,16970.447604775,0
+FSFG.US,D,20171227,000000,17.7087,17.7087,17.7087,17.7087,2738.875596646,0
+FSFG.US,D,20171228,000000,17.9808,17.9808,17.9092,17.9092,977.73382183389,0
+FSFG.US,D,20171229,000000,17.6841,17.6841,17.6841,17.6841,3088.8656431714,0
+FSFG.US,D,20180102,000000,17.691,17.7342,17.6841,17.7067,26230.940056734,0
+FSFG.US,D,20180103,000000,17.6772,17.8295,17.6772,17.8295,9907.5670728599,0
+FSFG.US,D,20180104,000000,17.7538,17.7548,17.6772,17.7548,4844.9203533537,0
+FSFG.US,D,20180105,000000,17.6841,17.6841,17.6772,17.6841,2674.7785823114,0
+FSFG.US,D,20180110,000000,17.7971,17.8728,17.7608,17.8728,9155.698920586,0
+FSFG.US,D,20180112,000000,17.9878,17.9878,17.9092,17.9092,6813.6143650589,0
+FSFG.US,D,20180116,000000,17.925,17.925,17.925,17.925,1318.5671520257,0
+FSFG.US,D,20180117,000000,17.9464,17.9464,17.9464,17.9464,1809.9775952575,0
+FSFG.US,D,20180118,000000,17.9464,17.9504,17.9464,17.9464,5909.1342738931,0
+FSFG.US,D,20180119,000000,17.9848,17.9878,17.9621,17.9878,7831.0272910046,0
+FSFG.US,D,20180123,000000,17.9741,17.9878,17.9741,17.9878,2578.1243543466,0
+FSFG.US,D,20180126,000000,18.0124,18.0124,17.9975,18.0095,3055.2910166152,0
+FSFG.US,D,20180129,000000,18.2944,18.6069,18.208,18.5549,14633.450113877,0
+FSFG.US,D,20180131,000000,18.5677,20.5403,18.5451,19.6931,19625.895341494,0
+FSFG.US,D,20180201,000000,20.1177,20.1177,19.986,19.986,2699.1964925341,0
+FSFG.US,D,20180202,000000,20.1579,20.4677,20.1579,20.4677,10491.562092353,0
+FSFG.US,D,20180205,000000,20.6642,20.6642,20.5472,20.5472,2441.7910222699,0
+FSFG.US,D,20180206,000000,20.4607,20.4607,20.102,20.1579,17901.380432016,0
+FSFG.US,D,20180207,000000,20.1579,20.6396,20.1579,20.6239,20650.430157921,0
+FSFG.US,D,20180209,000000,20.6239,20.6239,20.6072,20.6239,2800.9377851287,0
+FSFG.US,D,20180212,000000,20.213,20.386,20.213,20.386,996.04725450091,0
+FSFG.US,D,20180213,000000,20.1993,20.2534,20.1579,20.2534,14674.146630915,0
+FSFG.US,D,20180214,000000,20.3673,20.4519,20.3673,20.446,6725.0994405015,0
+FSFG.US,D,20180215,000000,20.2788,20.438,20.2788,20.3969,2934.2188784276,0
+FSFG.US,D,20180216,000000,20.449,20.449,20.3349,20.3349,1578.0074481419,0
+FSFG.US,D,20180220,000000,20.3536,20.449,20.3133,20.3812,4255.8382692312,0
+FSFG.US,D,20180221,000000,20.3812,20.8685,20.3812,20.6937,1971.7462504829,0
+FSFG.US,D,20180222,000000,20.6239,20.6239,20.5865,20.6239,4893.7561737992,0
+FSFG.US,D,20180223,000000,20.7723,20.8401,20.3133,20.3133,9598.2735433725,0
+FSFG.US,D,20180228,000000,20.3202,20.9954,20.3133,20.7792,3652.5124041453,0
+FSFG.US,D,20180301,000000,20.5345,20.8214,20.5345,20.7949,4902.9128901327,0
+FSFG.US,D,20180302,000000,24.8709,24.8709,20.383,21.0593,5494.0298001071,0
+FSFG.US,D,20180305,000000,20.4557,21.54,20.4557,20.8244,8331.59445057,0
+FSFG.US,D,20180306,000000,20.8244,20.8244,20.5138,20.5138,11447.930242741,0
+FSFG.US,D,20180307,000000,20.5138,20.5138,20.2425,20.2425,7053.7238155821,0
+FSFG.US,D,20180308,000000,20.8155,20.8155,20.8155,20.8155,1139.5024770593,0
+FSFG.US,D,20180309,000000,20.9974,20.9974,20.5138,20.67,12770.567046471,0
+FSFG.US,D,20180312,000000,20.8155,20.8244,20.4126,20.4126,1550.5372991413,0
+FSFG.US,D,20180313,000000,20.4126,20.8244,20.4126,20.8244,4252.7860304533,0
+FSFG.US,D,20180314,000000,21.0534,21.0534,20.5138,20.5226,33547.15640721,0
+FSFG.US,D,20180315,000000,20.5669,21.1202,20.4156,20.5168,29251.639033867,0
+FSFG.US,D,20180316,000000,21.0111,23.1568,20.5442,23.1568,8072.1541544538,0
+FSFG.US,D,20180319,000000,20.9326,22.5346,20.9326,21.9124,12881.4650554,0
+FSFG.US,D,20180320,000000,21.6098,21.878,21.6098,21.8496,3931.2835458544,0
+FSFG.US,D,20180321,000000,21.9596,22.0687,21.9124,22.0087,20424.564488362,0
+FSFG.US,D,20180322,000000,21.9419,22.0992,21.9419,22.0992,10613.651643466,0
+FSFG.US,D,20180323,000000,21.6028,22.3823,21.6028,21.7258,3073.6044492822,0
+FSFG.US,D,20180326,000000,22.2751,22.3783,22.2751,22.3783,8199.330770197,0
+FSFG.US,D,20180327,000000,21.7081,22.3783,21.6028,22.3783,3903.8133968539,0
+FSFG.US,D,20180328,000000,22.224,22.224,21.2795,22.0373,21309.713733935,0
+FSFG.US,D,20180329,000000,21.7415,21.7415,21.1202,21.6028,9507.7237929633,0
+FSFG.US,D,20180402,000000,21.7315,21.7385,21.7315,21.7385,1891.3706293332,0
+FSFG.US,D,20180403,000000,21.7415,21.7415,21.021,21.021,16042.567016314,0
+FSFG.US,D,20180404,000000,21.0111,21.2195,20.9797,21.2195,8385.517335645,0
+FSFG.US,D,20180405,000000,20.8588,21.2883,20.8588,21.2883,2222.0298302656,0
+FSFG.US,D,20180409,000000,21.5056,21.5056,21.1359,21.1359,2918.9576845384,0
+FSFG.US,D,20180410,000000,21.1359,21.1782,21.1359,21.1782,2464.1741066406,0
+FSFG.US,D,20180411,000000,21.4465,21.7444,21.4465,21.7415,8794.5173318752,0
+FSFG.US,D,20180412,000000,21.5075,21.9872,21.5075,21.9872,2766.3457456465,0
+FSFG.US,D,20180413,000000,22.1454,22.1454,21.9872,22.0196,3440.8905155486,0
+FSFG.US,D,20180416,000000,22.224,22.224,21.7572,21.7572,6317.1168571973,0
+FSFG.US,D,20180417,000000,21.7572,21.824,21.7572,21.824,3723.7313089615,0
+FSFG.US,D,20180418,000000,21.6028,21.6028,21.6028,21.6028,1612.5994876241,0
+FSFG.US,D,20180419,000000,21.4465,22.0835,21.4465,21.7572,1819.134311591,0
+FSFG.US,D,20180420,000000,21.7258,21.7572,21.7258,21.7572,1983.9552055942,0
+FSFG.US,D,20180423,000000,21.4465,21.4465,21.4465,21.4465,999.09949327874,0
+FSFG.US,D,20180424,000000,21.3698,22.2211,21.3698,22.0431,6038.3457154882,0
+FSFG.US,D,20180425,000000,21.764,22.224,21.7158,22.224,46329.932408793,0
+FSFG.US,D,20180426,000000,21.6205,22.224,21.4014,22.224,2405.1641569358,0
+FSFG.US,D,20180427,000000,21.9164,22.3783,21.9164,22.3783,2843.6691280185,0
+FSFG.US,D,20180430,000000,22.3783,22.6978,22.2859,22.2859,8632.7486766499,0
+FSFG.US,D,20180501,000000,22.5346,22.5385,21.9271,22.1513,8322.4377342364,0
+FSFG.US,D,20180502,000000,22.2801,22.2801,21.6824,22.1591,4343.3357808625,0
+FSFG.US,D,20180503,000000,20.8371,22.5346,20.8371,22.5346,4777.7711002413,0
+FSFG.US,D,20180504,000000,22.5317,22.5317,22.3783,22.5188,5469.6118898844,0
+FSFG.US,D,20180507,000000,22.3626,22.3626,21.991,21.991,5719.8954696671,0
+FSFG.US,D,20180508,000000,22.053,22.0687,22.053,22.0687,1244.2960084317,0
+FSFG.US,D,20180509,000000,22.5188,22.5188,21.6116,21.8653,19592.320714937,0
+FSFG.US,D,20180510,000000,22.0579,22.0775,21.5674,21.5674,4147.9924990809,0
+FSFG.US,D,20180511,000000,21.53,22.4619,21.53,22.4619,34557.447442674,0
+FSFG.US,D,20180514,000000,21.6804,22.0019,21.6265,22.0019,2637.1343040514,0
+FSFG.US,D,20180516,000000,21.7601,21.7601,21.6293,21.6293,3205.8681296551,0
+FSFG.US,D,20180517,000000,21.5931,21.6432,21.5448,21.5448,7190.0571476587,0
+FSFG.US,D,20180518,000000,21.9242,21.9242,21.4692,21.4692,10563.798410095,0
+FSFG.US,D,20180521,000000,21.5095,21.6333,21.5095,21.6333,1684.8358053662,0
+FSFG.US,D,20180522,000000,21.4593,21.6293,21.4564,21.6293,4316.8830447879,0
+FSFG.US,D,20180523,000000,21.4465,21.6028,21.4465,21.477,1855.7611769251,0
+FSFG.US,D,20180524,000000,21.4465,21.4966,21.4465,21.4465,2729.7188803125,0
+FSFG.US,D,20180529,000000,21.2382,21.4465,21.2352,21.2352,3271.9999698416,0
+FSFG.US,D,20180530,000000,21.5242,21.5242,21.2913,21.2913,1925.9626688154,0
+FSFG.US,D,20180531,000000,21.7582,21.7582,21.3374,21.7267,3661.6691204789,0
+FSFG.US,D,20180601,000000,21.8053,22.0363,21.3925,22.0363,10668.591941467,0
+FSFG.US,D,20180604,000000,21.8053,21.8053,21.4938,21.8053,3869.2213573717,0
+FSFG.US,D,20180605,000000,21.5458,21.8053,21.5458,21.8053,4701.4651307954,0
+FSFG.US,D,20180606,000000,21.8053,21.8053,21.4938,21.5183,4506.1218490138,0
+FSFG.US,D,20180607,000000,21.6068,21.6068,21.6068,21.6068,4144.940260303,0
+FSFG.US,D,20180608,000000,21.7119,21.8053,21.6333,21.8023,10780.507363321,0
+FSFG.US,D,20180611,000000,21.6274,22.4274,21.6274,22.4127,22275.238600657,0
+FSFG.US,D,20180612,000000,21.8083,22.1169,21.7267,21.9154,22851.094316742,0
+FSFG.US,D,20180613,000000,22.0913,22.4274,21.7168,22.4274,22140.940094432,0
+FSFG.US,D,20180614,000000,22.1169,22.4127,21.653,22.1356,27875.079345062,0
+FSFG.US,D,20180615,000000,22.3783,22.5532,21.9419,22.3222,23969.231122356,0
+FSFG.US,D,20180618,000000,22.5532,22.5838,22.1237,22.5838,22884.668943298,0
+FSFG.US,D,20180619,000000,22.7145,23.1302,22.5995,22.9297,23761.678885464,0
+FSFG.US,D,20180620,000000,22.9425,22.9425,22.5287,22.6486,27979.872876435,0
+FSFG.US,D,20180621,000000,22.7804,22.8708,22.2211,22.7804,35404.952409986,0
+FSFG.US,D,20180622,000000,22.7694,22.8649,22.0226,22.7056,588392.27815881,0
+FSFG.US,D,20180625,000000,22.5071,22.8285,22.3045,22.7086,19337.967483451,0
+FSFG.US,D,20180626,000000,22.2407,22.6929,21.8888,22.5965,9343.920311886,0
+FSFG.US,D,20180627,000000,22.5808,22.737,22.5258,22.737,14945.795882144,0
+FSFG.US,D,20180628,000000,22.74,22.74,22.6742,22.6742,8099.6243034543,0
+FSFG.US,D,20180629,000000,22.8325,22.8953,22.7527,22.8924,27802.84302732,0
+FSFG.US,D,20180702,000000,22.5188,22.6998,22.4127,22.6457,4571.2362762744,0
+FSFG.US,D,20180703,000000,22.6358,22.6358,22.4274,22.4973,8232.9053967532,0
+FSFG.US,D,20180705,000000,22.3656,22.8953,22.3656,22.8953,3032.9079322444,0
+FSFG.US,D,20180706,000000,22.9336,23.0104,22.5238,22.9268,6997.7661046551,0
+FSFG.US,D,20180709,000000,22.8649,23.0506,22.7862,22.9523,23627.380379239,0
+FSFG.US,D,20180710,000000,22.6427,22.6427,22.6427,22.6427,2408.2163957136,0
+FSFG.US,D,20180711,000000,22.2721,23.0261,22.2721,23.0261,3912.9701131875,0
+FSFG.US,D,20180712,000000,22.8766,22.8766,22.7026,22.737,8040.6143537495,0
+FSFG.US,D,20180713,000000,22.741,22.741,22.3008,22.3008,4196.8283195263,0
+FSFG.US,D,20180716,000000,23.0467,23.0467,22.6152,23.0004,9839.4004068216,0
+FSFG.US,D,20180717,000000,22.8422,23.146,22.5739,23.0506,22975.218693707,0
+FSFG.US,D,20180718,000000,23.0044,23.1302,22.8953,22.8953,9808.8780190432,0
+FSFG.US,D,20180720,000000,22.7312,22.7312,22.7086,22.7086,2194.5596812651,0
+FSFG.US,D,20180723,000000,22.8924,22.8924,22.4747,22.7921,5086.0472168029,0
+FSFG.US,D,20180724,000000,22.7341,22.74,22.5838,22.7183,9210.6392185871,0
+FSFG.US,D,20180725,000000,22.74,22.74,22.3165,22.74,3479.5522067345,0
+FSFG.US,D,20180726,000000,22.6486,22.7086,22.1847,22.4187,15007.858070626,0
+FSFG.US,D,20180727,000000,22.4187,22.4187,21.5586,21.5586,10802.890447693,0
+FSFG.US,D,20180730,000000,21.6667,21.9144,21.422,21.422,20358.432648174,0
+FSFG.US,D,20180731,000000,21.65,21.65,21.2913,21.5714,12312.731229795,0
+FSFG.US,D,20180801,000000,21.7238,21.7582,20.8705,21.1448,21232.390351562,0
+FSFG.US,D,20180802,000000,21.2706,21.2706,21.1389,21.1389,11718.562081044,0
+FSFG.US,D,20180803,000000,21.0888,21.1753,20.8685,21.1753,11331.945169184,0
+FSFG.US,D,20180806,000000,21.1792,21.1811,21.1694,21.1792,16850.392879513,0
+FSFG.US,D,20180807,000000,21.1792,21.1792,21.0583,21.0583,12931.318288771,0
+FSFG.US,D,20180808,000000,21.0583,21.0731,20.8775,20.8775,2271.8830636369,0
+FSFG.US,D,20180809,000000,20.7644,21.2608,20.7644,21.1625,14138.987431869,0
+FSFG.US,D,20180810,000000,20.9029,21.4131,20.8872,20.8872,6326.2735735308,0
+FSFG.US,D,20180813,000000,20.9679,20.9679,20.9374,20.9374,1587.1641644754,0
+FSFG.US,D,20180815,000000,21.1811,21.1811,20.8952,20.96,6227.5845197141,0
+FSFG.US,D,20180817,000000,20.8932,20.9846,20.7693,20.8274,17082.363026629,0
+FSFG.US,D,20180820,000000,20.7703,20.7841,20.7703,20.7841,2457.052216159,0
+FSFG.US,D,20180821,000000,20.7772,20.8332,20.732,20.7546,21637.320696088,0
+FSFG.US,D,20180822,000000,20.7772,21.0072,20.7772,21.0072,2702.248731312,0
+FSFG.US,D,20180823,000000,21.0977,21.0977,21.0977,21.0977,1571.9029705863,0
+FSFG.US,D,20180824,000000,20.8735,21.0888,20.8735,21.0888,2584.2288319023,0
+FSFG.US,D,20180827,000000,21.4308,21.765,21.4308,21.6402,16403.748605023,0
+FSFG.US,D,20180829,000000,22.2171,22.2171,22.2171,22.2171,2218.9775914877,0
+FSFG.US,D,20180830,000000,22.1503,22.1621,22.1503,22.1621,2432.6343059363,0
+FSFG.US,D,20180831,000000,22.2073,22.5522,21.882,22.1847,6731.2039180572,0
+FSFG.US,D,20180904,000000,21.4495,21.7512,21.4495,21.4928,20879.348066259,0
+FSFG.US,D,20180906,000000,21.535,21.535,21.535,21.535,1405.0472507311,0
+FSFG.US,D,20180907,000000,21.535,21.6255,21.4387,21.532,11712.457603488,0
+FSFG.US,D,20180910,000000,21.532,21.535,21.532,21.535,3763.4104130735,0
+FSFG.US,D,20180911,000000,21.535,21.5881,21.3287,21.535,4884.5994574656,0
+FSFG.US,D,20180912,000000,21.4171,21.4171,21.4171,21.4171,2293.2487350818,0
+FSFG.US,D,20180913,000000,21.3277,21.8486,21.3277,21.8486,3268.9477310638,0
+FSFG.US,D,20180914,000000,21.6088,21.6088,21.6088,21.6088,1785.5596850348,0
+FSFG.US,D,20180918,000000,21.5262,21.5262,21.5262,21.5262,2447.8954998255,0
+FSFG.US,D,20180919,000000,21.4956,21.4956,21.4956,21.4956,1513.9104338073,0
+FSFG.US,D,20180920,000000,21.6166,21.6166,21.5792,21.5792,2587.2810706801,0
+FSFG.US,D,20180921,000000,21.6166,21.6166,21.4358,21.4358,20550.723691179,0
+FSFG.US,D,20180924,000000,21.4358,21.4731,21.4358,21.4731,4728.935279796,0
+FSFG.US,D,20180925,000000,21.3414,21.539,21.3414,21.539,3836.6641437415,0
+FSFG.US,D,20180926,000000,21.539,21.539,21.4702,21.4702,2082.644259411,0
+FSFG.US,D,20180927,000000,21.3287,21.539,21.301,21.301,5933.5521841157,0
+FSFG.US,D,20180928,000000,21.2362,21.3197,21.2362,21.313,2949.4800723168,0
+FSFG.US,D,20181001,000000,21.1733,21.2264,21.1733,21.2264,3082.7611656157,0
+FSFG.US,D,20181002,000000,21.2264,21.2264,21.0898,21.0898,12108.231231681,0
+FSFG.US,D,20181003,000000,21.1635,21.1635,20.9767,20.9767,2769.3979844244,0
+FSFG.US,D,20181004,000000,20.9256,21.0465,20.9256,20.9443,5886.7511895222,0
+FSFG.US,D,20181005,000000,21.1635,21.1635,20.8077,20.8077,2693.0920149784,0
+FSFG.US,D,20181008,000000,20.8204,20.9767,20.8204,20.9767,3684.0522048496,0
+FSFG.US,D,20181009,000000,21.0337,21.0593,20.9139,20.9286,5057.5596548764,0
+FSFG.US,D,20181010,000000,20.9139,20.9139,20.9139,20.9139,2870.121864093,0
+FSFG.US,D,20181011,000000,20.7113,20.8499,20.7113,20.8499,3952.6492172994,0
+FSFG.US,D,20181012,000000,20.9286,20.9286,20.4547,20.6986,13523.452611671,0
+FSFG.US,D,20181015,000000,20.8775,20.8775,20.8775,20.8775,1643.1218754025,0
+FSFG.US,D,20181016,000000,20.9079,20.9079,20.6248,20.8274,7066.9501836193,0
+FSFG.US,D,20181017,000000,20.6505,20.7644,20.6248,20.6248,13117.504854219,0
+FSFG.US,D,20181018,000000,20.7025,20.7025,20.4677,20.5875,15165.557074147,0
+FSFG.US,D,20181019,000000,20.3899,20.3899,20.3899,20.3899,3208.920368433,0
+FSFG.US,D,20181022,000000,21.0681,21.0681,21.0681,21.0681,2035.8432648174,0
+FSFG.US,D,20181024,000000,20.446,20.446,19.9418,19.9418,3467.3432516232,0
+FSFG.US,D,20181025,000000,20.3812,20.3812,20.1314,20.1344,5079.9427392472,0
+FSFG.US,D,20181030,000000,20.2897,20.2897,19.6715,20.2582,7044.5670992485,0
+FSFG.US,D,20181031,000000,20.2868,20.2868,20.103,20.1718,5327.1740802521,0
+FSFG.US,D,20181101,000000,20.2554,20.2554,20.2554,20.2554,3166.1890255433,0
+FSFG.US,D,20181102,000000,20.1344,20.2897,20.1344,20.2897,2494.696494419,0
+FSFG.US,D,20181105,000000,20.2897,20.2897,20.0616,20.0616,5048.4029385429,0
+FSFG.US,D,20181106,000000,20.0401,20.2897,20.0401,20.1344,2522.1666434196,0
+FSFG.US,D,20181107,000000,20.103,20.103,20.103,20.103,3215.0248459886,0
+FSFG.US,D,20181108,000000,20.0204,20.2062,20.0204,20.2062,2408.2163957136,0
+FSFG.US,D,20181109,000000,20.1816,20.1914,19.8593,19.8593,2876.2263416487,0
+FSFG.US,D,20181112,000000,20.2897,20.2897,19.8406,19.8406,2922.0099233163,0
+FSFG.US,D,20181113,000000,19.8002,19.8002,19.2842,19.6283,7112.7337652869,0
+FSFG.US,D,20181114,000000,19.3795,19.3795,18.8281,18.8281,5274.2686081029,0
+FSFG.US,D,20181115,000000,19.349,19.349,18.7701,18.7701,6186.8880026762,0
+FSFG.US,D,20181116,000000,18.7328,19.354,18.5018,18.5018,11485.574521001,0
+FSFG.US,D,20181119,000000,18.5048,18.7269,18.3445,18.7269,9451.7660820362,0
+FSFG.US,D,20181120,000000,18.5529,18.5529,18.3445,18.3445,2032.7910260397,0
+FSFG.US,D,20181121,000000,18.3072,18.489,18.3072,18.489,2555.7412699758,0
+FSFG.US,D,20181123,000000,18.2365,18.7701,18.2365,18.7701,1859.8308286289,0
+FSFG.US,D,20181126,000000,18.4596,18.4596,18.1893,18.1893,6294.7337728265,0
+FSFG.US,D,20181127,000000,17.8866,18.0743,17.8866,18.0743,5125.7263209148,0
+FSFG.US,D,20181128,000000,18.1096,18.1096,17.9611,17.9611,7214.4750578815,0
+FSFG.US,D,20181129,000000,17.9013,18.1136,17.9013,18.1057,6065.8158644887,0
+FSFG.US,D,20181130,000000,17.8924,18.1834,17.8924,17.8924,5089.0994555807,0
+FSFG.US,D,20181203,000000,17.801,17.9454,17.7371,17.9454,6627.4277996107,0
+FSFG.US,D,20181204,000000,17.7362,18.088,17.6742,17.6742,8177.9650987522,0
+FSFG.US,D,20181206,000000,17.7293,17.9013,17.7293,17.9013,2067.3830655218,0
+FSFG.US,D,20181207,000000,17.7145,17.8689,17.5927,17.8689,4618.0372708679,0
+FSFG.US,D,20181210,000000,17.8413,17.8413,17.8413,17.8413,1671.6094373289,0
+FSFG.US,D,20181211,000000,17.8433,17.8728,17.571,17.8728,4821.519856057,0
+FSFG.US,D,20181212,000000,17.6211,17.6211,15.9473,17.2614,18133.350579131,0
+FSFG.US,D,20181213,000000,17.001,17.0383,16.939,17.0167,7706.9029140392,0
+FSFG.US,D,20181214,000000,17.0167,17.0167,15.8048,16.2343,10037.795927381,0
+FSFG.US,D,20181217,000000,16.3601,16.4005,16.0909,16.0909,10318.601894941,0
+FSFG.US,D,20181218,000000,16.1812,16.1812,15.8048,15.8048,3401.2114114367,0
+FSFG.US,D,20181219,000000,15.8962,16.1036,14.1967,14.1967,23119.691329192,0
+FSFG.US,D,20181220,000000,14.4789,14.8661,14.3963,14.7285,23658.920179943,0
+FSFG.US,D,20181221,000000,14.7108,15.2426,14.7108,15.2426,17369.273471745,0
+FSFG.US,D,20181224,000000,14.9143,15.3084,14.6539,14.6539,2097.9054533002,0
+FSFG.US,D,20181226,000000,14.9772,15.4461,14.2765,15.4461,8474.0322602023,0
+FSFG.US,D,20181227,000000,15.3212,16.4633,15.3212,15.8933,5518.4477103299,0
+FSFG.US,D,20181228,000000,16.1911,16.4633,15.7783,16.1036,5159.300947471,0
+FSFG.US,D,20181231,000000,16.4633,16.4633,16.256,16.256,16063.932687758,0
+FSFG.US,D,20190102,000000,16.4407,16.4407,15.4952,15.9601,2754.1367905352,0
+FSFG.US,D,20190104,000000,16.0298,16.0298,15.6661,15.9001,7586.8481887776,0
+FSFG.US,D,20190107,000000,15.8589,16.2747,15.8589,16.2747,4154.0969766366,0
+FSFG.US,D,20190108,000000,16.1812,16.4319,16.1754,16.366,5469.6118898844,0
+FSFG.US,D,20190109,000000,16.4319,16.4319,15.9503,15.9503,3290.3134025086,0
+FSFG.US,D,20190110,000000,16.3798,16.3798,16.1006,16.1006,3120.4054438757,0
+FSFG.US,D,20190111,000000,15.963,15.963,15.6524,15.6524,4261.9427467868,0
+FSFG.US,D,20190114,000000,16.4319,16.4319,15.6494,15.6967,3735.9402640729,0
+FSFG.US,D,20190115,000000,15.7596,15.8776,15.7596,15.8776,4224.2984685269,0
+FSFG.US,D,20190116,000000,15.8048,16.3415,15.5316,16.3415,12024.803371753,0
+FSFG.US,D,20190117,000000,15.8834,15.963,15.8834,15.8834,7003.8705822107,0
+FSFG.US,D,20190118,000000,15.9414,16.2687,15.9188,15.9188,5660.8855199623,0
+FSFG.US,D,20190122,000000,16.0966,16.2658,16.0112,16.0112,3970.9626499663,0
+FSFG.US,D,20190123,000000,15.963,16.2747,15.963,16.2747,6541.9651138313,0
+FSFG.US,D,20190124,000000,16.2747,16.2747,16.0779,16.2589,2735.8233578681,0
+FSFG.US,D,20190125,000000,16.1517,16.2589,16.0455,16.2589,2671.7263435336,0
+FSFG.US,D,20190128,000000,16.1253,16.1253,15.9994,15.9994,9945.2113511199,0
+FSFG.US,D,20190129,000000,15.8432,16.0809,15.6711,15.6711,19025.621715186,0
+FSFG.US,D,20190130,000000,15.6711,15.9728,15.6711,15.8834,7425.0795335522,0
+FSFG.US,D,20190131,000000,15.6898,15.6898,15.6898,15.6898,2346.1542072309,0
+FSFG.US,D,20190201,000000,15.6898,15.9444,15.6327,15.9444,7264.3282912528,0
+FSFG.US,D,20190204,000000,15.8834,15.9601,15.8834,15.9601,2497.7487331969,0
+FSFG.US,D,20190205,000000,15.9287,15.9287,15.8834,15.8834,5134.8830372483,0
+FSFG.US,D,20190206,000000,15.8933,16.2038,15.8834,16.2038,2402.111918158,0
+FSFG.US,D,20190207,000000,15.8559,15.8903,15.8559,15.8903,2392.9552018244,0
+FSFG.US,D,20190208,000000,15.8107,16.2658,15.8107,16.0298,90769.511601178,0
+FSFG.US,D,20190211,000000,16.0525,16.0612,16.0525,16.0612,3593.5024544404,0
+FSFG.US,D,20190212,000000,16.1036,16.366,16.024,16.1881,8761.960118245,0
+FSFG.US,D,20190213,000000,16.2747,16.2747,16.1036,16.1507,4689.2561756841,0
+FSFG.US,D,20190214,000000,16.3572,16.4908,16.2717,16.2717,5732.1044247785,0
+FSFG.US,D,20190215,000000,16.1253,16.1704,16.0141,16.0455,22649.646557405,0
+FSFG.US,D,20190219,000000,16.1106,16.1106,15.966,16.0869,7731.3208242619,0
+FSFG.US,D,20190220,000000,16.0082,16.1143,15.966,16.0024,8715.1591236515,0
+FSFG.US,D,20190221,000000,15.963,16.1665,15.963,16.1665,5964.0745718941,0
+FSFG.US,D,20190222,000000,16.2717,16.6511,16.1979,16.6068,11500.835714891,0
+FSFG.US,D,20190225,000000,16.3385,16.6009,16.3385,16.3729,4075.7561813388,0
+FSFG.US,D,20190226,000000,16.2904,16.5852,16.2904,16.5852,15333.430206929,0
+FSFG.US,D,20190227,000000,16.5391,16.5822,16.4005,16.5822,11576.124271411,0
+FSFG.US,D,20190228,000000,16.369,16.5882,16.369,16.3758,5787.0447227796,0
+FSFG.US,D,20190301,000000,16.4603,16.6609,16.4506,16.4506,13481.738681708,0
+FSFG.US,D,20190304,000000,16.6383,16.6383,16.6383,16.6383,1655.3308305138,0
+FSFG.US,D,20190305,000000,16.654,16.6668,16.5204,16.5224,6010.8755664876,0
+FSFG.US,D,20190306,000000,16.4908,16.4908,16.4319,16.4319,4835.7636370202,0
+FSFG.US,D,20190307,000000,16.6963,16.6963,16.4977,16.5448,3655.5646429231,0
+FSFG.US,D,20190308,000000,16.4034,16.4034,16.4034,16.4034,2587.2810706801,0
+FSFG.US,D,20190311,000000,16.6697,16.8407,16.6697,16.8407,3884.4825512609,0
+FSFG.US,D,20190313,000000,16.7601,16.7601,16.6383,16.6383,12324.940184907,0
+FSFG.US,D,20190314,000000,16.6353,16.6383,16.6353,16.6353,1916.8059524818,0
+FSFG.US,D,20190315,000000,16.6835,16.7327,16.6609,16.7327,30161.206189663,0
+FSFG.US,D,20190318,000000,17.1739,17.1739,16.9036,16.9036,2696.1442537563,0
+FSFG.US,D,20190319,000000,16.7297,16.9065,16.7179,16.7601,16667.258552844,0
+FSFG.US,D,20190320,000000,16.9252,17.0107,16.7484,16.7484,2634.0820652736,0
+FSFG.US,D,20190321,000000,16.9519,16.9519,16.7965,16.7965,4141.8880215253,0
+FSFG.US,D,20190322,000000,16.6383,16.7237,16.6383,16.7237,4264.9949855647,0
+FSFG.US,D,20190325,000000,16.9371,16.9371,16.6992,16.6992,1608.5298359203,0
+FSFG.US,D,20190326,000000,16.7965,16.9165,16.6383,16.9165,17375.377949303,0
+FSFG.US,D,20190327,000000,16.7965,16.9519,16.7582,16.8377,10770.333234062,0
+FSFG.US,D,20190328,000000,16.9519,17.1671,16.9519,16.9519,7428.1317723301,0
+FSFG.US,D,20190329,000000,17.2163,17.2664,16.9686,16.9686,4747.248712463,0
+FSFG.US,D,20190401,000000,17.2664,17.2664,16.9872,17.0256,3717.6268314059,0
+FSFG.US,D,20190402,000000,16.887,17.1101,16.887,17.1101,1837.4477442581,0
+FSFG.US,D,20190403,000000,17.0324,17.1071,16.9125,16.9252,17220.731184558,0
+FSFG.US,D,20190404,000000,16.885,16.885,16.885,16.885,1587.1641644754,0
+FSFG.US,D,20190405,000000,17.0481,17.1101,16.8614,17.1101,7137.1516755096,0
+FSFG.US,D,20190408,000000,17.1101,17.1101,16.8741,16.8741,4584.4626443116,0
+FSFG.US,D,20190409,000000,16.9519,16.9519,16.828,16.828,6041.397954266,0
+FSFG.US,D,20190410,000000,16.828,17.1347,16.828,17.0157,2447.8954998255,0
+FSFG.US,D,20190412,000000,17.0266,17.0266,16.8427,16.9843,4646.5248327943,0
+FSFG.US,D,20190415,000000,16.8496,17.06,16.8496,17.06,7657.0496806679,0
+FSFG.US,D,20190416,000000,16.993,17.06,16.9223,16.9223,12281.191429092,0
+FSFG.US,D,20190417,000000,16.9223,17.0914,16.9223,16.9223,8895.2412115439,0
+FSFG.US,D,20190418,000000,16.9773,17.2664,16.9252,17.1542,4707.569608351,0
+FSFG.US,D,20190422,000000,17.2585,17.2585,17.2585,17.2585,1571.9029705863,0
+FSFG.US,D,20190423,000000,17.0354,17.2585,17.0324,17.2585,9295.0844914405,0
+FSFG.US,D,20190424,000000,17.0973,17.1887,17.054,17.054,3961.8059336328,0
+FSFG.US,D,20190425,000000,17.055,17.055,17.055,17.055,3766.4626518512,0
+FSFG.US,D,20190426,000000,17.2516,17.6506,17.2516,17.6506,5054.5074160986,0
+FSFG.US,D,20190429,000000,17.6605,17.6605,17.6605,17.6605,2088.7487369667,0
+FSFG.US,D,20190430,000000,18.1834,18.2404,17.7775,18.2404,17635.835658344,0
+FSFG.US,D,20190501,000000,18.145,18.2876,17.9898,18.145,16453.601838394,0
+FSFG.US,D,20190502,000000,18.2876,18.2876,18.145,18.2876,17714.176453642,0
+FSFG.US,D,20190503,000000,18.1893,18.2876,18.1764,18.2876,19533.310765233,0
+FSFG.US,D,20190506,000000,18.2876,18.2876,18.0172,18.0172,3624.0248422188,0
+FSFG.US,D,20190507,000000,18.2876,18.2876,18.0271,18.0271,7991.778533304,0
+FSFG.US,D,20190508,000000,18.0526,18.206,17.9474,17.9985,18356.164009914,0
+FSFG.US,D,20190509,000000,18.0124,18.2031,17.8639,17.8639,9310.3456853297,0
+FSFG.US,D,20190510,000000,18.4851,18.4851,18.4664,18.4664,2810.0945014622,0
+FSFG.US,D,20190513,000000,18.1263,18.1263,18.1263,18.1263,4227.3507073046,0
+FSFG.US,D,20190514,000000,18.2217,18.3908,17.9297,18.3908,6239.7934748254,0
+FSFG.US,D,20190515,000000,18.204,18.204,18.204,18.204,2634.0820652736,0
+FSFG.US,D,20190516,000000,18.1755,18.6326,18.1755,18.6326,5354.6442292526,0
+FSFG.US,D,20190517,000000,18.721,18.721,17.6241,18.2827,8960.3556388044,0
+FSFG.US,D,20190520,000000,18.3368,18.3368,18.2905,18.2905,4326.0397611215,0
+FSFG.US,D,20190521,000000,18.259,18.3525,18.1637,18.3525,7511.5596322576,0
+FSFG.US,D,20190522,000000,18.3495,20.3812,18.3495,19.8002,23501.221176421,0
+FSFG.US,D,20190523,000000,19.4641,19.4641,18.7898,18.7898,4518.3308041251,0
+FSFG.US,D,20190524,000000,19.0719,19.4641,18.9816,18.9816,8996.9825041385,0
+FSFG.US,D,20190529,000000,18.7141,19.298,18.3191,18.3191,4084.9128976722,0
+FSFG.US,D,20190530,000000,18.3966,18.836,18.151,18.3966,14305.843151724,0
+FSFG.US,D,20190531,000000,18.2089,18.2089,17.9317,17.9731,13850.0421609,0
+FSFG.US,D,20190603,000000,17.7755,17.9417,17.6821,17.8944,11844.72128386,0
+FSFG.US,D,20190604,000000,18.3406,18.3406,17.7441,18.0458,5406.5322884758,0
+FSFG.US,D,20190605,000000,17.7548,18.1263,17.7116,17.9092,17555.460037195,0
+FSFG.US,D,20190606,000000,17.6192,17.8944,17.6192,17.6192,8096.5720646765,0
+FSFG.US,D,20190607,000000,17.7371,17.8709,17.5808,17.8709,35980.808126073,0
+FSFG.US,D,20190610,000000,18.1401,18.2089,18.0526,18.2089,17317.385412524,0
+FSFG.US,D,20190611,000000,18.2089,18.492,18.1863,18.3592,15933.703833237,0
+FSFG.US,D,20190612,000000,18.3966,18.836,18.3652,18.6797,18007.191376314,0
+FSFG.US,D,20190613,000000,18.667,18.8871,18.4153,18.6443,43848.462282411,0
+FSFG.US,D,20190614,000000,18.8213,19.0995,18.4153,18.6099,10195.494930903,0
+FSFG.US,D,20190617,000000,18.5107,18.8027,18.3358,18.4811,25614.387823611,0
+FSFG.US,D,20190618,000000,18.6443,18.7583,18.4153,18.5224,18462.992367138,0
+FSFG.US,D,20190619,000000,18.5618,18.5618,18.2964,18.3023,32547.039501005,0
+FSFG.US,D,20190620,000000,18.5008,19.0581,18.1372,18.1657,13469.529726596,0
+FSFG.US,D,20190621,000000,18.0635,18.8871,18.0635,18.8871,29570.089279689,0
+FSFG.US,D,20190624,000000,18.7052,18.8331,18.1784,18.1784,28924.032071712,0
+FSFG.US,D,20190625,000000,18.1627,18.3869,18.1627,18.2109,21405.350548973,0
+FSFG.US,D,20190626,000000,18.322,18.4811,18.258,18.258,21223.233635228,0
+FSFG.US,D,20190627,000000,18.5735,18.8714,18.5735,18.7613,49212.263227997,0
+FSFG.US,D,20190628,000000,18.8842,19.1771,18.5922,18.8871,629871.18573669,0
+FSFG.US,D,20190701,000000,19.0384,19.4876,18.7299,18.7299,19854.813249831,0
+FSFG.US,D,20190702,000000,18.894,19.4139,18.7299,18.7299,14531.708821284,0
+FSFG.US,D,20190703,000000,18.7299,18.839,18.7299,18.7299,15421.945131486,0
+FSFG.US,D,20190705,000000,18.7299,19.1721,18.7299,19.1721,5533.708904219,0
+FSFG.US,D,20190708,000000,19.0886,19.0886,18.7141,19.0287,18786.529677589,0
+FSFG.US,D,20190709,000000,18.9195,18.9195,18.8094,18.8094,3555.8581761805,0
+FSFG.US,D,20190710,000000,18.8969,18.8969,18.8094,18.8714,16512.6117881,0
+FSFG.US,D,20190711,000000,18.839,18.8557,18.839,18.8557,3655.5646429231,0
+FSFG.US,D,20190712,000000,18.8714,18.8773,18.7396,18.7396,20811.181400221,0
+FSFG.US,D,20190715,000000,18.7898,18.8871,18.7525,18.8871,6335.4302898643,0
+FSFG.US,D,20190716,000000,18.8557,18.9903,18.7525,18.7525,46516.11897424,0
+FSFG.US,D,20190717,000000,18.8291,18.8291,18.8291,18.8291,463.94029423127,0
+FSFG.US,D,20190718,000000,18.8842,18.8842,18.7554,18.778,17103.728698074,0
+FSFG.US,D,20190719,000000,18.7466,18.8488,18.7466,18.7878,14444.211309653,0
+FSFG.US,D,20190723,000000,18.778,18.8871,18.778,18.778,9978.7859776761,0
+FSFG.US,D,20190724,000000,18.8871,18.8871,18.778,18.8871,8617.4874827607,0
+FSFG.US,D,20190726,000000,18.8871,18.8871,18.8232,18.8232,4007.5895153004,0
+FSFG.US,D,20190729,000000,18.9352,18.9352,18.9285,18.9285,3048.1691261336,0
+FSFG.US,D,20190730,000000,18.894,19.181,18.894,19.1496,11288.196413368,0
+FSFG.US,D,20190731,000000,19.0571,19.1869,19.0571,19.0601,6886.8680957269,0
+FSFG.US,D,20190801,000000,19.0818,19.4512,19.0818,19.2331,3290.3134025086,0
+FSFG.US,D,20190802,000000,19.24,19.24,19.1397,19.1545,5844.0198466325,0
+FSFG.US,D,20190805,000000,19.1073,19.3127,19.1073,19.1427,2778.5547007579,0
+FSFG.US,D,20190806,000000,19.2803,19.4542,19.1397,19.2006,7815.7660971154,0
+FSFG.US,D,20190807,000000,19.0945,19.1633,19.0601,19.0601,9192.32578592,0
+FSFG.US,D,20190808,000000,19.0661,19.2006,19.0661,19.0758,7088.3158550642,0
+FSFG.US,D,20190809,000000,19.2242,19.2242,19.122,19.122,4432.8681183458,0
+FSFG.US,D,20190812,000000,19.0915,19.2135,19.0915,19.2135,3961.8059336328,0
+FSFG.US,D,20190813,000000,19.2331,19.2331,19.2331,19.2331,2652.3954979406,0
+FSFG.US,D,20190815,000000,19.2803,19.2803,19.2331,19.2803,12164.188942607,0
+FSFG.US,D,20190816,000000,19.296,19.296,19.293,19.293,2497.7487331969,0
+FSFG.US,D,20190819,000000,19.2331,19.3216,19.1299,19.1653,13472.581965373,0
+FSFG.US,D,20190821,000000,19.1299,19.1299,19.1299,19.1299,4425.7462278641,0
+FSFG.US,D,20190822,000000,19.1829,19.1829,19.0504,19.1142,11679.900389858,0
+FSFG.US,D,20190823,000000,19.0504,19.0504,19.0504,19.0504,1971.7462504829,0
+FSFG.US,D,20190826,000000,18.9382,18.9686,18.9255,18.9686,3443.9427543264,0
+FSFG.US,D,20190827,000000,19.0661,19.0661,18.3328,18.3328,11411.303377408,0
+FSFG.US,D,20190828,000000,18.4213,18.434,18.4213,18.434,1470.1616779917,0
+FSFG.US,D,20190829,000000,18.438,18.7466,18.438,18.4527,2299.3532126374,0
+FSFG.US,D,20190830,000000,18.5775,18.7052,18.4409,18.4409,2258.6566955996,0
+FSFG.US,D,20190903,000000,18.494,18.6817,18.494,18.6817,2491.6442556412,0
+FSFG.US,D,20190904,000000,19.1142,19.1142,19.1142,19.1142,1173.0771036155,0
+FSFG.US,D,20190905,000000,18.665,18.665,18.665,18.665,1822.1865503689,0
+FSFG.US,D,20190909,000000,18.5568,18.6493,18.5568,18.6493,5796.201439113,0
+FSFG.US,D,20190910,000000,18.5785,18.5883,18.5785,18.5883,1089.6492436879,0
+FSFG.US,D,20190911,000000,18.5942,18.6513,18.5942,18.6513,4349.4402584181,0
+FSFG.US,D,20190912,000000,18.8301,18.8301,18.7024,18.8271,22953.853022263,0
+FSFG.US,D,20190913,000000,18.7239,19.0837,18.7239,19.0611,7532.9253037025,0
+FSFG.US,D,20190916,000000,18.8685,19.2095,18.8685,19.2095,7770.9999283738,0
+FSFG.US,D,20190917,000000,19.5073,19.6361,19.0169,19.0169,4554.9576694592,0
+FSFG.US,D,20190918,000000,19.0965,20.0302,19.0965,19.4592,25834.149015615,0
+FSFG.US,D,20190919,000000,19.1849,19.5073,19.1849,19.3981,10309.445178609,0
+FSFG.US,D,20190920,000000,19.1968,19.6518,19.1437,19.5771,15528.77348871,0
+FSFG.US,D,20190923,000000,19.522,19.5702,19.4916,19.5702,6125.8432271195,0
+FSFG.US,D,20190924,000000,19.876,20.2671,19.7314,20.0272,18589.151569956,0
+FSFG.US,D,20190925,000000,19.9565,20.0429,19.8503,20.0429,3114.3009663201,0
+FSFG.US,D,20190926,000000,20.0616,20.1384,19.8857,20.1324,10533.276022316,0
+FSFG.US,D,20190927,000000,20.0332,20.0332,19.0365,19.4335,10882.248655916,0
+FSFG.US,D,20190930,000000,19.4178,19.9771,19.4178,19.9565,10539.380499872,0
+FSFG.US,D,20191001,000000,19.9771,19.9771,19.6223,19.6291,6554.1740689427,0
+FSFG.US,D,20191002,000000,19.4916,19.4916,19.352,19.4789,6828.8755589481,0
+FSFG.US,D,20191003,000000,19.0965,19.5417,19.0965,19.3814,6357.8133742351,0
+FSFG.US,D,20191004,000000,19.4689,20.0085,19.4689,19.866,15245.932695298,0
+FSFG.US,D,20191007,000000,19.7943,19.9614,19.759,19.759,3048.1691261336,0
+FSFG.US,D,20191008,000000,19.759,19.9338,19.7441,19.8857,2998.3158927622,0
+FSFG.US,D,20191009,000000,19.8857,19.8857,19.8857,19.8857,1006.2213837604,0
+FSFG.US,D,20191010,000000,19.9644,19.9644,19.875,19.875,1776.4029687014,0
+FSFG.US,D,20191011,000000,19.9614,19.9614,19.7943,19.7943,2457.052216159,0
+FSFG.US,D,20191014,000000,19.4916,19.4916,19.4916,19.4916,399.84327989669,0
+FSFG.US,D,20191015,000000,19.4709,19.4709,19.4709,19.4709,780.3557142004,0
+FSFG.US,D,20191016,000000,19.7747,19.7747,19.7747,19.7747,1483.3880460289,0
+FSFG.US,D,20191017,000000,19.7255,19.7255,19.7255,19.7255,2139.619383264,0
+FSFG.US,D,20191021,000000,19.7127,19.931,19.5033,19.7196,11359.415318185,0
+FSFG.US,D,20191022,000000,19.7157,19.7284,19.526,19.526,3549.7536986248,0
+FSFG.US,D,20191023,000000,19.8072,19.8072,19.529,19.529,1312.4626744701,0
+FSFG.US,D,20191024,000000,19.9644,19.9644,19.6508,19.6508,1764.1940135899,0
+FSFG.US,D,20191025,000000,19.9644,19.9644,19.5349,19.5349,3934.3357846323,0
+FSFG.US,D,20191028,000000,19.5447,19.7059,19.529,19.529,3048.1691261336,0
+FSFG.US,D,20191029,000000,19.3422,19.4847,19.3422,19.352,6088.1989488595,0
+FSFG.US,D,20191030,000000,19.4081,19.4435,19.3019,19.3019,7073.054661175,0
+FSFG.US,D,20191031,000000,19.4818,19.4995,19.4818,19.4995,895.32337483228,0
+FSFG.US,D,20191104,000000,19.7461,19.7737,19.5732,19.5732,5195.9278128051,0
+FSFG.US,D,20191105,000000,19.522,19.5594,19.522,19.5594,4313.83080601,0
+FSFG.US,D,20191106,000000,19.8857,19.8857,19.8072,19.8072,2606.6119162731,0
+FSFG.US,D,20191107,000000,19.7747,19.8857,19.7747,19.8857,10767.280995284,0
+FSFG.US,D,20191111,000000,19.8857,19.8857,19.7049,19.8416,3299.4701188422,0
+FSFG.US,D,20191112,000000,19.8473,19.9644,19.6351,19.8917,33234.810638945,0
+FSFG.US,D,20191115,000000,20.8361,20.8361,20.5914,20.8322,9492.4625990741,0
+FSFG.US,D,20191118,000000,20.9551,21.7071,20.4734,20.8165,22782.927650704,0
+FSFG.US,D,20191119,000000,21.536,21.536,20.8805,21.3364,12594.554610283,0
+FSFG.US,D,20191120,000000,21.305,21.305,20.9453,20.958,8025.3531598603,0
+FSFG.US,D,20191121,000000,21.0633,21.2599,20.6839,20.9413,15921.494878125,0
+FSFG.US,D,20191122,000000,21.2656,21.6215,20.8705,21.0387,12435.838193835,0
+FSFG.US,D,20191125,000000,21.195,21.2756,20.8805,21.2756,5868.4377568553,0
+FSFG.US,D,20191126,000000,21.4642,21.4642,21.4102,21.4455,5762.6268125569,0
+FSFG.US,D,20191127,000000,21.132,21.132,20.8322,20.8322,6159.4178536757,0
+FSFG.US,D,20191202,000000,21.0603,21.4318,21.0573,21.1478,13749.318281231,0
+FSFG.US,D,20191203,000000,21.3974,21.3974,20.8313,20.8471,7583.7959499998,0
+FSFG.US,D,20191204,000000,21.3531,21.3531,21.0848,21.1536,4398.2760788636,0
+FSFG.US,D,20191205,000000,21.1792,21.3267,21.1792,21.1821,60562.521829847,0
+FSFG.US,D,20191206,000000,21.3945,21.3974,21.1792,21.2274,5481.8208449958,0
+FSFG.US,D,20191209,000000,21.0318,21.2933,21.0318,21.2814,6416.82332394,0
+FSFG.US,D,20191210,000000,21.1035,21.4455,21.1035,21.4455,10833.412835471,0
+FSFG.US,D,20191211,000000,21.4485,21.4485,21.2028,21.2461,9415.1392167022,0
+FSFG.US,D,20191212,000000,21.2274,21.4996,21.2274,21.367,6029.1889991546,0
+FSFG.US,D,20191213,000000,21.4328,21.4996,21.2963,21.3247,23414.741077716,0
+FSFG.US,D,20191216,000000,21.4288,21.4288,21.4259,21.4259,5639.5198485174,0
+FSFG.US,D,20191217,000000,21.4259,21.4259,21.3875,21.4259,9712.2237910783,0
+FSFG.US,D,20191218,000000,21.3571,21.3571,21.1301,21.1664,5202.0322903607,0
+FSFG.US,D,20191219,000000,21.2008,21.3571,21.1536,21.2599,4832.7113982424,0
+FSFG.US,D,20191220,000000,21.1978,21.3306,20.964,21.1192,38899.765810611,0
+FSFG.US,D,20191223,000000,21.135,21.3561,21.022,21.1723,11008.407858733,0
+FSFG.US,D,20191224,000000,21.0347,21.3167,21.0347,21.1478,3690.1566824053,0
+FSFG.US,D,20191226,000000,21.1664,21.1664,21.0151,21.0721,4624.1417484235,0
+FSFG.US,D,20191227,000000,20.9119,21.195,20.8675,21.195,10717.427761913,0
+FSFG.US,D,20191230,000000,20.9924,21.2786,20.8825,21.1635,15757.691397049,0
+FSFG.US,D,20191231,000000,21.1192,21.2666,21.0416,21.2303,39845.959831741,0
+FSFG.US,D,20200102,000000,21.1821,21.1821,20.9011,21.0721,5168.4576638046,0
+FSFG.US,D,20200103,000000,20.9316,21.1025,20.7192,20.9316,23981.440077468,0
+FSFG.US,D,20200106,000000,21.0504,21.0908,20.96,20.964,18886.236144332,0
+FSFG.US,D,20200107,000000,20.9316,20.9316,20.9019,20.9129,5205.0845291386,0
+FSFG.US,D,20200108,000000,20.8825,20.8825,20.6396,20.671,5144.0397535818,0
+FSFG.US,D,20200109,000000,20.4086,20.7163,20.2711,20.6131,28460.091777481,0
+FSFG.US,D,20200110,000000,20.7713,20.792,20.7713,20.792,2258.6566955996,0
+FSFG.US,D,20200113,000000,20.8037,20.8184,20.732,20.8097,9251.3357356249,0
+FSFG.US,D,20200114,000000,20.5816,20.7389,20.5816,20.7389,10354.211347351,0
+FSFG.US,D,20200115,000000,20.7359,20.7359,20.7359,20.7359,1127.293521948,0
+FSFG.US,D,20200116,000000,20.5846,20.6357,20.5846,20.6357,1929.0149075932,0
+FSFG.US,D,20200117,000000,20.4931,20.5659,20.4931,20.5374,7545.1342588139,0
+FSFG.US,D,20200121,000000,20.4333,20.6013,20.4333,20.4567,2145.7238608196,0
+FSFG.US,D,20200122,000000,20.4794,20.6131,20.4794,20.6131,23975.335599913,0
+FSFG.US,D,20200123,000000,20.6003,20.6081,20.3722,20.3722,35306.263356169,0
+FSFG.US,D,20200124,000000,20.3919,20.3919,20.2848,20.329,15236.775978963,0
+FSFG.US,D,20200127,000000,20.2209,20.3762,20.2209,20.2681,11399.094422297,0
+FSFG.US,D,20200128,000000,20.2484,20.3625,20.104,20.3133,28756.158938932,0
+FSFG.US,D,20200129,000000,20.1846,20.2484,20.1629,20.2484,12098.057102421,0
+FSFG.US,D,20200130,000000,20.2484,20.2484,20.1933,20.1933,12711.557096767,0
+FSFG.US,D,20200131,000000,20.1708,20.2484,20.0911,20.2484,25733.425135947,0
+FSFG.US,D,20200203,000000,20.1364,20.1688,19.9831,19.9831,13318.952613556,0
+FSFG.US,D,20200204,000000,19.9831,20.0911,19.9831,20.0489,13343.37052378,0
+FSFG.US,D,20200205,000000,20.1963,20.5295,20.0292,20.0843,135444.11317945,0
+FSFG.US,D,20200206,000000,20.0587,20.3133,20.0587,20.2554,15309.012296707,0
+FSFG.US,D,20200207,000000,20.2484,20.3133,20.1404,20.1452,7308.0770470684,0
+FSFG.US,D,20200210,000000,20.0185,20.274,20.0185,20.1895,6088.1989488595,0
+FSFG.US,D,20200211,000000,20.1069,20.2808,20.0911,20.101,17393.691381969,0
+FSFG.US,D,20200212,000000,20.218,20.218,20.218,20.218,2164.0372934867,0
+FSFG.US,D,20200213,000000,20.2435,20.2435,20.1708,20.1933,7737.4253018176,0
+FSFG.US,D,20200214,000000,20.1108,20.3035,20.0911,20.1561,48388.158757981,0
+FSFG.US,D,20200218,000000,20.097,20.1167,20.0342,20.0715,23922.430127763,0
+FSFG.US,D,20200219,000000,19.9791,20.0843,19.9791,20.0587,8140.3208204921,0
+FSFG.US,D,20200220,000000,20.0587,20.0646,19.9988,20.0115,12983.206347994,0
+FSFG.US,D,20200221,000000,20.0813,20.0843,20.0272,20.0302,5883.6989507444,0
+FSFG.US,D,20200224,000000,19.9889,20.0745,19.8101,20.0745,9040.7312599541,0
+FSFG.US,D,20200225,000000,19.9338,20.0813,19.9338,20.0813,4741.1442349073,0
+FSFG.US,D,20200226,000000,19.9525,20.0735,19.9525,19.9968,8217.644202864,0
+FSFG.US,D,20200227,000000,19.9958,20.0793,19.9338,19.9447,12699.348141655,0
+FSFG.US,D,20200228,000000,19.8769,19.8769,19.3156,19.759,25271.519667567,0
+FSFG.US,D,20200302,000000,19.7934,19.8022,19.5604,19.5722,4104.2437432652,0
+FSFG.US,D,20200303,000000,19.4158,19.9044,19.3156,19.9044,12312.731229795,0
+FSFG.US,D,20200304,000000,17.6772,19.9791,17.6772,19.9791,9346.9725506638,0
+FSFG.US,D,20200305,000000,19.4965,19.5201,19.3432,19.4258,9433.4526493692,0
+FSFG.US,D,20200306,000000,18.9706,19.2832,18.9372,18.9372,6069.8855161925,0
+FSFG.US,D,20200309,000000,18.9903,18.9903,17.5533,18.3377,3448.0124060302,0
+FSFG.US,D,20200310,000000,18.3377,18.5028,17.402,17.7912,25730.372897169,0
+FSFG.US,D,20200311,000000,17.7912,17.7912,17.5219,17.6841,16227.736168835,0
+FSFG.US,D,20200312,000000,17.6201,17.687,15.8185,15.8185,7870.7063951164,0
+FSFG.US,D,20200313,000000,16.1635,17.2408,16.1635,16.1871,17170.877951187,0
+FSFG.US,D,20200316,000000,15.2376,15.2376,13.3938,13.8577,27546.454969983,0
+FSFG.US,D,20200317,000000,14.8387,14.8387,14.8387,14.8387,544.31591538098,0
+FSFG.US,D,20200318,000000,13.269,14.1909,11.1105,11.2412,16434.270992802,0
+FSFG.US,D,20200319,000000,11.2078,11.653,9.94478,10.222,34309.198688743,0
+FSFG.US,D,20200320,000000,10.1807,10.5552,10.0451,10.1769,28019.551980546,0
+FSFG.US,D,20200323,000000,10.165,10.165,9.36493,9.533,13657.751117896,0
+FSFG.US,D,20200324,000000,10.1955,10.91,9.69714,10.1592,25312.216184605,0
+FSFG.US,D,20200325,000000,10.4766,11.2383,9.81312,10.7665,29057.313165012,0
+FSFG.US,D,20200326,000000,10.7901,11.7602,10.7901,11.1617,20266.86548484,0
+FSFG.US,D,20200327,000000,11.428,11.8732,11.428,11.8732,38744.101632941,0
+FSFG.US,D,20200330,000000,13.2002,13.2002,12.8562,13.0153,6786.1442160583,0
+FSFG.US,D,20200331,000000,12.6085,12.6979,11.9499,12.3656,6917.3904835053,0
+FSFG.US,D,20200401,000000,12.6979,13.1668,12.3843,12.3843,5487.9253225515,0
+FSFG.US,D,20200402,000000,12.3814,13.266,12.3814,12.3873,20718.59682396,0
+FSFG.US,D,20200403,000000,12.6979,12.6979,11.9174,12.062,28837.551973007,0
+FSFG.US,D,20200406,000000,12.2634,12.2684,12.2212,12.2212,5790.0969615574,0
+FSFG.US,D,20200407,000000,12.3814,12.3814,12.2958,12.3489,5828.7586527433,0
+FSFG.US,D,20200408,000000,12.3814,14.0317,12.3293,14.0317,9396.8257840351,0
+FSFG.US,D,20200409,000000,13.9638,13.9677,12.8276,13.4026,13386.101866669,0
+FSFG.US,D,20200413,000000,12.9525,13.3329,12.6979,13.3329,12324.940184907,0
+FSFG.US,D,20200414,000000,13.4714,13.6513,13.0183,13.5806,5862.3332792995,0
+FSFG.US,D,20200415,000000,13.6513,13.6513,13.6513,13.6513,971.62934427822,0
+FSFG.US,D,20200416,000000,12.8071,13.9677,12.8071,13.4321,9164.8556369195,0
+FSFG.US,D,20200417,000000,13.1745,13.5706,12.4315,13.4252,8134.2163429364,0
+FSFG.US,D,20200420,000000,13.1548,13.3269,13.0478,13.3269,6577.5745662394,0
+FSFG.US,D,20200421,000000,13.2562,13.5963,12.523,12.8562,22128.73113932,0
+FSFG.US,D,20200422,000000,12.742,12.742,12.742,12.742,709.1368093842,0
+FSFG.US,D,20200423,000000,12.8562,13.958,12.748,13.958,9124.1591198817,0
+FSFG.US,D,20200427,000000,13.1372,13.9677,13.1372,13.6513,3754.2536967399,0
+FSFG.US,D,20200428,000000,13.6513,13.7486,13.3516,13.7073,14148.144148202,0
+FSFG.US,D,20200429,000000,13.5863,13.9677,13.1745,13.6424,16688.624224289,0
+FSFG.US,D,20200430,000000,13.961,13.961,13.1775,13.7899,10529.206370612,0
+FSFG.US,D,20200501,000000,13.8096,13.8096,13.3888,13.6513,9204.5347410313,0
+FSFG.US,D,20200504,000000,13.3859,13.6513,13.3859,13.6513,11068.435221364,0
+FSFG.US,D,20200505,000000,13.8096,13.8096,13.5706,13.6513,5713.7909921114,0
+FSFG.US,D,20200506,000000,13.6513,13.9677,13.4193,13.5706,14671.094392138,0
+FSFG.US,D,20200507,000000,13.4911,13.61,13.3711,13.4911,19127.36300778,0
+FSFG.US,D,20200508,000000,13.669,13.9677,13.6513,13.9677,8293.9501723099,0
+FSFG.US,D,20200511,000000,13.7142,14.2852,13.6601,13.7221,18353.111771135,0
+FSFG.US,D,20200512,000000,13.7161,13.958,13.5412,13.5412,9647.1093638178,0
+FSFG.US,D,20200513,000000,13.7771,13.8096,13.2817,13.8096,12739.027245767,0
+FSFG.US,D,20200514,000000,13.3711,13.4144,12.9632,13.1107,17607.348096418,0
+FSFG.US,D,20200518,000000,13.2149,14.126,13.2149,13.9313,12377.845657056,0
+FSFG.US,D,20200519,000000,13.4911,13.4911,12.9682,13.4911,10980.937709733,0
+FSFG.US,D,20200520,000000,13.3329,13.6385,13.1177,13.2414,38630.151385234,0
+FSFG.US,D,20200521,000000,13.3486,13.5549,12.7392,13.2089,15945.912788348,0
+FSFG.US,D,20200522,000000,13.3967,13.3967,13.0095,13.0095,3860.0646410382,0
+FSFG.US,D,20200526,000000,13.0183,13.2857,12.7206,12.7206,24692.611712704,0
+FSFG.US,D,20200527,000000,12.8532,13.2857,12.8532,13.0301,14936.63916581,0
+FSFG.US,D,20200528,000000,13.0153,13.0153,13.0153,13.0153,2943.3755947611,0
+FSFG.US,D,20200601,000000,13.2857,13.3456,12.859,12.8758,21455.203782345,0
+FSFG.US,D,20200602,000000,13.436,13.4783,13.034,13.4587,6548.069591387,0
+FSFG.US,D,20200603,000000,13.2503,13.5549,13.2503,13.5412,5054.5074160986,0
+FSFG.US,D,20200604,000000,13.1982,13.5549,13.1982,13.5382,14069.803352904,0
+FSFG.US,D,20200605,000000,13.5549,14.5938,13.4911,14.2765,16796.469994438,0
+FSFG.US,D,20200608,000000,14.1703,14.5998,14.0278,14.2852,38224.203627783,0
+FSFG.US,D,20200609,000000,14.2224,14.2852,13.6847,14.2695,6313.0472054936,0
+FSFG.US,D,20200610,000000,14.2852,14.2852,13.9787,14.2852,23714.877890869,0
+FSFG.US,D,20200611,000000,13.9707,14.2765,13.9707,13.9707,9093.6367321033,0
+FSFG.US,D,20200612,000000,14.183,14.2735,13.3367,13.3367,12340.201378796,0
+FSFG.US,D,20200615,000000,13.9442,14.3079,13.3329,14.3079,26799.673882338,0
+FSFG.US,D,20200616,000000,14.3433,14.3433,13.3869,14.3433,8583.9128562045,0
+FSFG.US,D,20200617,000000,14.184,14.4062,13.8715,14.3403,5422.8108952909,0
+FSFG.US,D,20200618,000000,14.3403,14.9812,14.2421,14.2518,23615.171424128,0
+FSFG.US,D,20200619,000000,14.6252,14.7669,13.5943,14.7167,39967.031969927,0
+FSFG.US,D,20200622,000000,14.6843,14.8061,14.4082,14.7836,30068.621613401,0
+FSFG.US,D,20200623,000000,14.816,14.9812,14.6499,14.707,52356.06916917,0
+FSFG.US,D,20200624,000000,14.7895,14.7895,13.3456,14.7256,48330.166221202,0
+FSFG.US,D,20200625,000000,14.4494,14.7895,14.4494,14.7895,50619.34530458,0
+FSFG.US,D,20200626,000000,14.5988,14.7895,13.4193,13.8724,612200.75803887,0
+FSFG.US,D,20200629,000000,14.1604,14.1604,13.6758,13.9992,17224.800836262,0
+FSFG.US,D,20200630,000000,14.0021,14.0021,13.7535,13.8115,10281.975029607,0
+FSFG.US,D,20200701,000000,13.7368,13.9737,13.436,13.6896,32751.539499121,0
+FSFG.US,D,20200702,000000,13.7024,13.7024,13.4429,13.604,4924.2785615776,0
+FSFG.US,D,20200706,000000,13.4951,13.6533,13.4754,13.4754,4637.3681164609,0
+FSFG.US,D,20200707,000000,13.3329,13.3329,12.5928,12.7687,19374.594348785,0
+FSFG.US,D,20200708,000000,12.8463,12.9918,12.7894,12.9918,11145.758603737,0
+FSFG.US,D,20200709,000000,12.6349,12.8905,11.9538,12.0472,22152.131636618,0
+FSFG.US,D,20200710,000000,12.3195,13.0674,12.0738,13.0674,5837.9153690769,0
+FSFG.US,D,20200713,000000,13.1421,13.1421,12.9063,12.9063,3150.9278316541,0
+FSFG.US,D,20200714,000000,12.3451,12.7136,12.2772,12.6379,6874.6591406155,0
+FSFG.US,D,20200715,000000,12.4335,12.4915,12.1642,12.1642,15156.400357815,0
+FSFG.US,D,20200716,000000,12.2871,12.3352,12.0472,12.0472,7009.9750597664,0
+FSFG.US,D,20200717,000000,11.944,12.75,11.944,12.6792,9148.5770301044,0
+FSFG.US,D,20200720,000000,12.5898,12.5898,12.2713,12.2713,3187.5546969881,0
+FSFG.US,D,20200721,000000,12.5711,12.5711,12.5711,12.5711,1327.7238683592,0
+FSFG.US,D,20200722,000000,12.5524,12.5524,12.5524,12.5524,2335.9800779715,0
+FSFG.US,D,20200724,000000,12.2713,12.2713,11.7877,11.7877,3473.4477291789,0
+FSFG.US,D,20200727,000000,11.8339,12.0256,11.7228,12.0256,10347.089456869,0
+FSFG.US,D,20200728,000000,12.5751,13.5048,11.7936,13.0674,82372.802723347,0
+FSFG.US,D,20200729,000000,13.1009,14.6607,12.0825,13.7054,65491.887456055,0
+FSFG.US,D,20200730,000000,13.9834,14.1202,13.5462,13.5786,13312.848136001,0
+FSFG.US,D,20200731,000000,13.84,13.84,13.5462,13.5462,9040.7312599541,0
+FSFG.US,D,20200803,000000,15.1118,15.6918,14.0779,15.6918,15437.206325375,0
+FSFG.US,D,20200804,000000,14.3433,15.6347,14.3433,15.6337,12894.691423437,0
+FSFG.US,D,20200805,000000,15.8824,15.9375,15.8824,15.9375,4991.42781469,0
+FSFG.US,D,20200806,000000,15.7812,16.715,15.7469,16.5901,13055.442665736,0
+FSFG.US,D,20200807,000000,16.3611,16.4122,16.3611,16.4122,3199.7636520994,0
+FSFG.US,D,20200810,000000,15.6594,15.6594,15.6594,15.6594,1873.0571966662,0
+FSFG.US,D,20200811,000000,16.0642,16.0642,15.624,15.624,14145.091909424,0
+FSFG.US,D,20200812,000000,15.967,16.4122,15.9375,16.138,13349.475001335,0
+FSFG.US,D,20200813,000000,16.1734,16.1734,15.7654,15.7654,17948.18142661,0
+FSFG.US,D,20200814,000000,15.9149,15.9149,15.3182,15.5826,10083.579509049,0
+FSFG.US,D,20200817,000000,15.5826,15.617,15.2996,15.2996,3735.9402640729,0
+FSFG.US,D,20200819,000000,15.1718,15.2996,14.5034,14.7354,5198.9800515829,0
+FSFG.US,D,20200820,000000,14.697,15.0146,14.5664,14.8681,8388.5695744229,0
+FSFG.US,D,20200821,000000,14.4229,14.5988,14.4159,14.5988,8931.8680768779,0
+FSFG.US,D,20200824,000000,14.4229,14.9812,13.9009,13.9442,22519.417702884,0
+FSFG.US,D,20200825,000000,14.2254,14.3433,14.123,14.123,23430.002271605,0
+FSFG.US,D,20200826,000000,14.184,14.184,13.9864,13.9864,3395.106933881,0
+FSFG.US,D,20200827,000000,14.0188,14.0188,14.0188,14.0188,2054.1566974845,0
+FSFG.US,D,20200828,000000,14.184,14.184,13.8341,14.1742,5961.0223331163,0
+FSFG.US,D,20200831,000000,13.8665,13.8665,13.8665,13.8665,5639.5198485174,0
+FSFG.US,D,20200901,000000,13.8665,13.8665,13.7054,13.7054,6803.4402357994,0
+FSFG.US,D,20200902,000000,13.7054,13.7978,13.6336,13.7978,7366.0695838474,0
+FSFG.US,D,20200903,000000,13.7849,14.0868,13.5176,14.0868,18410.086894989,0
+FSFG.US,D,20200904,000000,14.1103,14.2391,13.6571,14.0248,6551.1218301648,0
+FSFG.US,D,20200908,000000,14.2254,14.2254,13.9697,14.2254,6016.9800440433,0
+FSFG.US,D,20200909,000000,14.3039,14.8258,14.2892,14.3531,10827.308357914,0
+FSFG.US,D,20200910,000000,14.4966,14.4966,13.436,14.4838,5871.489995633,0
+FSFG.US,D,20200911,000000,14.5761,15.1404,14.3835,14.3835,9743.7635917827,0
+FSFG.US,D,20200914,000000,14.704,15.6023,14.6754,15.5266,21198.815725006,0
+FSFG.US,D,20200915,000000,15.6504,15.7125,15.3536,15.3536,10183.285975791,0
+FSFG.US,D,20200916,000000,15.5069,15.9925,15.5069,15.6731,42484.111548717,0
+FSFG.US,D,20200917,000000,14.9664,15.6731,14.8327,15.6731,2593.3855482358,0
+FSFG.US,D,20200918,000000,15.8736,15.8776,15.7085,15.8776,24370.091815179,0
+FSFG.US,D,20200921,000000,14.3825,15.8323,14.3825,15.4519,10488.509853575,0
+FSFG.US,D,20200922,000000,15.3536,15.3536,15.3536,15.3536,3540.5969822913,0
+FSFG.US,D,20200923,000000,15.3536,15.4461,15.3536,15.4421,9390.7213064795,0
+FSFG.US,D,20200924,000000,15.2505,15.334,15.0971,15.1935,14011.810816125,0
+FSFG.US,D,20200925,000000,15.1865,15.1865,15.1865,15.1865,3138.7188765427,0
+FSFG.US,D,20200928,000000,15.3369,15.5453,15.3369,15.5266,11056.226266253,0
+FSFG.US,D,20200929,000000,15.5413,15.9621,15.5413,15.9227,10711.323284357,0
+FSFG.US,D,20200930,000000,15.907,18.2325,15.907,17.3814,32562.300694895,0
+FSFG.US,D,20201001,000000,17.345,17.399,16.8407,16.8918,24995.800764636,0
+FSFG.US,D,20201002,000000,16.5715,16.9843,16.5715,16.9843,4120.5223500803,0
+FSFG.US,D,20201005,000000,16.9676,16.9676,16.9676,16.9676,3157.0323092097,0
+FSFG.US,D,20201006,000000,17.3784,17.3784,16.3454,16.6933,21557.962487864,0
+FSFG.US,D,20201007,000000,16.6933,16.8083,16.6933,16.8083,4432.8681183458,0
+FSFG.US,D,20201008,000000,17.2408,17.2408,16.6776,16.7002,12268.982473979,0
+FSFG.US,D,20201009,000000,16.6324,16.9519,16.6294,16.9519,2356.3283364904,0
+FSFG.US,D,20201012,000000,17.1131,17.1131,16.9479,17.0904,4945.6442330224,0
+FSFG.US,D,20201013,000000,16.9242,17.8796,16.7955,17.2408,60091.459645135,0
+FSFG.US,D,20201014,000000,17.341,17.341,17.1445,17.1445,3004.4203703179,0
+FSFG.US,D,20201015,000000,16.7955,17.4895,16.7955,17.4895,6761.7263058356,0
+FSFG.US,D,20201016,000000,17.2181,17.9544,17.0964,17.4324,22377.997306177,0
+FSFG.US,D,20201019,000000,17.1445,17.1445,17.1445,17.1445,1262.6094410987,0
+FSFG.US,D,20201020,000000,16.885,17.7224,16.885,17.401,23993.649032579,0
+FSFG.US,D,20201021,000000,17.3715,17.6565,17.3686,17.6565,4512.2263265695,0
+FSFG.US,D,20201022,000000,17.4482,17.631,17.1671,17.345,15927.599355681,0
+FSFG.US,D,20201023,000000,17.5857,17.5857,17.2722,17.4678,11634.11680819,0
+FSFG.US,D,20201026,000000,17.4758,17.4796,17.4324,17.4796,4574.2885150522,0
+FSFG.US,D,20201027,000000,17.5483,17.5483,17.5112,17.5112,4019.7984704118,0
+FSFG.US,D,20201028,000000,17.576,17.7224,17.2879,17.685,4611.9327933122,0
+FSFG.US,D,20201029,000000,17.1347,17.58,17.1347,17.5112,4202.932797082,0
+FSFG.US,D,20201102,000000,17.8796,18.5137,17.8796,18.5137,9393.7735452574,0
+FSFG.US,D,20201103,000000,19.1918,20.0706,19.1918,19.987,8316.3332566808,0
+FSFG.US,D,20201104,000000,19.6645,19.6645,19.3127,19.3127,4101.1915044874,0
+FSFG.US,D,20201105,000000,19.1918,19.3196,19.0317,19.0317,6041.397954266,0
+FSFG.US,D,20201106,000000,19.352,19.352,18.6336,18.6336,2426.5298283807,0
+FSFG.US,D,20201109,000000,19.5123,20.6602,19.5123,20.3812,14973.266031144,0
+FSFG.US,D,20201110,000000,20.788,20.8872,20.1766,20.8872,26029.492297397,0
+FSFG.US,D,20201111,000000,19.6941,20.7841,19.6941,20.7841,9628.7959311507,0
+FSFG.US,D,20201112,000000,20.557,20.6318,19.9594,19.9594,3389.0024563253,0
+FSFG.US,D,20201113,000000,20.3329,20.3329,20.0381,20.2307,4875.4427411321,0
+FSFG.US,D,20201116,000000,20.6318,20.6937,20.3113,20.5983,21192.711247451,0
+FSFG.US,D,20201117,000000,20.6318,20.6318,20.22,20.3142,3967.9104111886,0
+FSFG.US,D,20201118,000000,20.3271,20.4538,20.3271,20.4538,3589.4328027367,0
+FSFG.US,D,20201119,000000,20.3555,20.6318,20.3555,20.6318,3398.1591726589,0
+FSFG.US,D,20201120,000000,20.2277,20.3045,20.2277,20.2464,4571.2362762744,0
+FSFG.US,D,20201123,000000,20.3388,20.3388,20.3388,20.3388,2305.4576901931,0
+FSFG.US,D,20201124,000000,20.6318,20.7585,20.6318,20.7585,5942.7089004492,0
+FSFG.US,D,20201125,000000,20.7261,20.8037,20.2307,20.2307,29128.532069827,0
+FSFG.US,D,20201127,000000,20.214,20.214,20.214,20.214,1785.5596850348,0
+FSFG.US,D,20201130,000000,19.9211,20.1511,19.5083,20.1511,17666.358046123,0
+FSFG.US,D,20201201,000000,18.9038,20.1511,18.9038,20.0419,5967.126810672,0
+FSFG.US,D,20201202,000000,19.8406,20.4834,19.8406,20.157,13925.330717419,0
+FSFG.US,D,20201203,000000,20.3113,20.6318,20.1511,20.4696,6165.5223312314,0
+FSFG.US,D,20201204,000000,20.3909,20.3909,20.1668,20.3113,9984.8904552318,0
+FSFG.US,D,20201207,000000,19.9644,20.4076,19.9644,20.4076,8284.7934559764,0
+FSFG.US,D,20201208,000000,20.4667,20.5757,20.4667,20.5669,4054.3905098939,0
+FSFG.US,D,20201209,000000,20.3388,20.4696,20.3388,20.4696,6803.4402357994,0
+FSFG.US,D,20201210,000000,20.4696,20.5669,20.448,20.5669,2822.3034565735,0
+FSFG.US,D,20201211,000000,20.3458,20.5031,20.2788,20.5031,10149.711349235,0
+FSFG.US,D,20201214,000000,20.3418,20.7683,20.2514,20.5699,33631.601680063,0
+FSFG.US,D,20201215,000000,20.6849,20.6849,20.4696,20.6347,14831.845634438,0
+FSFG.US,D,20201216,000000,20.6849,21.0062,20.5335,20.5659,15571.5048316,0
+FSFG.US,D,20201217,000000,20.5983,20.9747,20.5983,20.8136,4918.1740840219,0
+FSFG.US,D,20201218,000000,20.6849,21.1625,20.1078,20.6849,116210.93922737,0
+FSFG.US,D,20201221,000000,20.6416,20.6416,19.582,19.7236,29054.260926234,0
+FSFG.US,D,20201222,000000,19.6832,19.9191,19.014,19.4081,34677.502167935,0
+FSFG.US,D,20201223,000000,19.8032,20.3979,19.7875,20.0568,9378.5123513681,0
+FSFG.US,D,20201224,000000,20.3202,20.3359,20.0332,20.0921,8761.960118245,0
+FSFG.US,D,20201228,000000,20.2042,20.2554,19.8249,19.8897,37239.347915466,0
+FSFG.US,D,20201229,000000,19.9674,20.2042,19.9161,19.9919,20437.790856399,0
+FSFG.US,D,20201230,000000,20.0429,21.6627,20.0429,20.6543,25760.895284947,0
+FSFG.US,D,20201231,000000,20.7163,20.8461,20.1826,20.8461,17613.452573973,0
+FSFG.US,D,20210104,000000,21.3875,21.3875,20.3713,20.8499,34534.046945377,0
+FSFG.US,D,20210105,000000,20.8136,21.2943,20.6877,21.2943,18777.372961255,0
+FSFG.US,D,20210106,000000,21.3905,21.8013,20.9895,21.3424,21377.880399972,0
+FSFG.US,D,20210107,000000,21.4554,21.7591,21.08,21.7591,23856.298287577,0
+FSFG.US,D,20210108,000000,21.4622,21.4622,21.2943,21.3591,6819.7188426145,0
+FSFG.US,D,20210111,000000,21.2402,21.7051,21.0121,21.0917,13135.818286886,0
+FSFG.US,D,20210112,000000,21.0828,21.0858,20.1983,20.3673,31208.124090461,0
+FSFG.US,D,20210113,000000,20.3359,20.8234,20.3359,20.4066,16506.507310545,0
+FSFG.US,D,20210114,000000,20.4233,20.6779,20.4233,20.5335,4558.009908237,0
+FSFG.US,D,20210115,000000,20.3615,20.6318,20.213,20.213,5729.0521860006,0
+FSFG.US,D,20210119,000000,20.213,20.213,19.2832,19.6263,29110.21863716,0
+FSFG.US,D,20210120,000000,19.7275,19.8002,19.124,19.2095,23621.275901683,0
+FSFG.US,D,20210121,000000,19.4011,19.8966,19.2419,19.6291,16821.905317588,0
+FSFG.US,D,20210122,000000,19.6813,19.6813,19.3747,19.643,10891.40537225,0
+FSFG.US,D,20210125,000000,19.2419,20.0115,19.2419,19.6096,6313.0472054936,0
+FSFG.US,D,20210126,000000,19.3226,20.0047,19.2449,19.4759,37202.721050133,0
+FSFG.US,D,20210127,000000,19.2419,19.3924,19.2419,19.3924,11652.430240857,0
+FSFG.US,D,20210128,000000,19.2586,19.4926,19.2586,19.4926,10947.363083176,0
+FSFG.US,D,20210129,000000,19.4405,19.4405,18.8419,19.3677,17592.086902529,0
+FSFG.US,D,20210201,000000,19.3707,19.4248,19.2744,19.4248,8554.407881352,0
+FSFG.US,D,20210202,000000,19.2862,20.1069,19.2744,19.7875,7314.1815246241,0
+FSFG.US,D,20210203,000000,19.7236,20.0519,19.4572,19.4572,5729.0521860006,0
+FSFG.US,D,20210204,000000,19.2419,20.1776,19.2419,20.1078,5648.676564851,0
+FSFG.US,D,20210205,000000,19.9732,20.0115,19.6096,19.8179,6097.355665193,0
+FSFG.US,D,20210208,000000,19.8837,20.1245,19.8837,19.9791,4997.5322922456,0
+FSFG.US,D,20210209,000000,19.5693,19.9634,19.5693,19.759,8084.3631095651,0
+FSFG.US,D,20210210,000000,19.9161,19.9161,19.4011,19.4011,5435.0198504023,0
+FSFG.US,D,20210211,000000,19.4011,19.8179,19.4011,19.755,6813.6143650589,0
+FSFG.US,D,20210212,000000,19.6154,19.7226,19.466,19.466,8223.7486804197,0
+FSFG.US,D,20210216,000000,19.8573,19.9771,19.5732,19.8513,12964.892915327,0
+FSFG.US,D,20210217,000000,19.8837,20.0921,19.7363,19.7363,8803.6740482088,0
+FSFG.US,D,20210218,000000,19.87,19.9634,19.5967,19.5967,6880.7636181713,0
+FSFG.US,D,20210219,000000,19.7236,19.7491,19.6037,19.7491,5970.1790494497,0
+FSFG.US,D,20210222,000000,19.874,19.874,19.7491,19.7491,5211.1890066943,0
+FSFG.US,D,20210223,000000,19.867,19.9487,19.8366,19.9161,7000.8183434328,0
+FSFG.US,D,20210224,000000,19.8209,20.5472,19.7275,20.5118,20031.843098946,0
+FSFG.US,D,20210225,000000,20.5246,20.5246,20.1118,20.1118,7728.2685854841,0
+FSFG.US,D,20210226,000000,20.0863,20.5275,20.0469,20.0469,12067.534714643,0
+FSFG.US,D,20210301,000000,20.3812,20.4991,20.2681,20.2681,8167.7909694927,0
+FSFG.US,D,20210302,000000,20.4696,20.8461,20.2081,20.2081,21111.318213375,0
+FSFG.US,D,20210303,000000,20.1953,20.6632,20.1953,20.5188,7879.86311145,0
+FSFG.US,D,20210304,000000,20.5699,20.7516,20.3644,20.7516,13916.174001087,0
+FSFG.US,D,20210305,000000,21.1654,21.1654,20.6789,21.1114,13300.639180889,0
+FSFG.US,D,20210308,000000,21.1654,21.8083,21.1654,21.8043,16741.529696438,0
+FSFG.US,D,20210309,000000,21.8083,21.8083,21.5439,21.8043,11628.012330634,0
+FSFG.US,D,20210310,000000,21.7916,22.1287,21.6765,22.0451,21489.795821826,0
+FSFG.US,D,20210311,000000,21.9969,22.109,21.8554,22.109,15961.173982238,0
+FSFG.US,D,20210312,000000,22.1287,22.4226,22.0648,22.4107,17744.698841421,0
+FSFG.US,D,20210315,000000,22.4491,22.4491,21.6687,22.222,14559.178970284,0
+FSFG.US,D,20210316,000000,22.112,22.4717,22.1051,22.4717,9115.0024035482,0
+FSFG.US,D,20210317,000000,22.4147,22.4264,22.1326,22.4264,12970.997392882,0
+FSFG.US,D,20210318,000000,22.4717,23.0172,22.4717,22.972,30174.4325577,0
+FSFG.US,D,20210319,000000,23.1508,23.7936,22.5906,23.3534,58320.143741063,0
+FSFG.US,D,20210322,000000,23.2403,23.2403,22.3175,22.3175,19383.751065119,0
+FSFG.US,D,20210323,000000,22.3085,22.3586,21.8693,22.1189,16805.626710773,0
+FSFG.US,D,20210324,000000,22.1955,22.1955,21.8673,21.8673,8757.8904665412,0
+FSFG.US,D,20210325,000000,21.9341,21.9341,21.2943,21.8898,11470.313327113,0
+FSFG.US,D,20210326,000000,21.5429,22.1503,21.5429,21.8269,7991.778533304,0
+FSFG.US,D,20210329,000000,21.5949,21.5949,20.5236,20.5236,17280.75854719,0
+FSFG.US,D,20210330,000000,20.9002,21.823,20.6111,21.6647,29459.19127076,0
+FSFG.US,D,20210331,000000,21.9538,22.2663,21.5881,21.5881,26335.733588107,0
+FSFG.US,D,20210401,000000,21.88,22.4914,21.6392,22.0255,41279.494644398,0
+FSFG.US,D,20210405,000000,21.8554,23.0959,21.8554,22.5248,81203.795271436,0
+FSFG.US,D,20210406,000000,22.5405,22.5405,22.2407,22.2407,9003.0869816941,0
+FSFG.US,D,20210407,000000,22.0618,22.1601,21.88,21.88,20495.783393178,0
+FSFG.US,D,20210408,000000,21.88,21.9635,21.88,21.9576,7586.8481887776,0
+FSFG.US,D,20210409,000000,21.8967,22.513,21.1566,21.9223,48983.345319659,0
+FSFG.US,D,20210412,000000,22.0608,22.3853,21.5458,22.1533,36020.487230185,0
+FSFG.US,D,20210413,000000,21.649,22.683,21.649,22.227,11853.878000195,0
+FSFG.US,D,20210414,000000,21.9508,22.4766,21.7906,22.3686,27896.445016507,0
+FSFG.US,D,20210415,000000,22.223,22.7293,22.0255,22.0255,21479.621692567,0
+FSFG.US,D,20210416,000000,22.3155,22.4815,22.1857,22.3499,13052.390426958,0
+FSFG.US,D,20210419,000000,22.5081,22.8579,22.1287,22.2731,36940.22851524,0
+FSFG.US,D,20210420,000000,22.4658,22.9032,21.6746,21.6746,18108.932668909,0
+FSFG.US,D,20210421,000000,22.0353,22.0608,21.7258,21.7258,5079.9427392472,0
+FSFG.US,D,20210422,000000,21.5066,21.5429,21.1409,21.2145,25642.875385538,0
+FSFG.US,D,20210423,000000,21.2853,22.0373,21.1085,22.0255,36212.778273188,0
+FSFG.US,D,20210426,000000,21.8731,22.1857,21.304,21.7611,61755.947191982,0
+FSFG.US,D,20210427,000000,21.9438,22.2653,20.9002,21.9635,39917.178736557,0
+FSFG.US,D,20210428,000000,21.9448,22.1404,21.9448,21.993,18611.534654326,0
+FSFG.US,D,20210429,000000,22.5051,22.5051,21.8643,22.3175,37431.638958471,0
+FSFG.US,D,20210430,000000,22.4914,22.5405,21.8446,22.1218,44181.156309195,0
+FSFG.US,D,20210503,000000,22.1316,22.51,22.0255,22.3055,21291.400301268,0
+FSFG.US,D,20210504,000000,22.1857,22.3222,21.9094,22.0893,20601.594337476,0
+FSFG.US,D,20210505,000000,22.2338,22.4334,22.1012,22.3155,20105.096829615,0
+FSFG.US,D,20210506,000000,22.283,22.4264,22.109,22.1985,21217.129157673,0
+FSFG.US,D,20210507,000000,22.3469,23.0241,22.112,22.2181,25312.216184605,0
+FSFG.US,D,20210510,000000,22.2181,22.9837,21.9194,22.6712,65864.260586952,0
+FSFG.US,D,20210511,000000,22.5081,22.9837,22.1051,22.1218,27658.370391836,0
+FSFG.US,D,20210512,000000,22.5848,22.9837,22.1464,22.1464,27982.925115212,0
+FSFG.US,D,20210513,000000,22.2634,22.9239,21.9705,22.2859,29201.785800495,0
+FSFG.US,D,20210514,000000,22.3499,22.8285,22.3499,22.5562,18645.109280882,0
+FSFG.US,D,20210517,000000,22.5081,22.9062,21.7679,22.8541,41669.163795035,0
+FSFG.US,D,20210518,000000,22.7931,23.086,22.5081,22.8442,39308.765806841,0
+FSFG.US,D,20210519,000000,22.6054,23.5814,22.1906,23.3435,31071.790758384,0
+FSFG.US,D,20210520,000000,23.198,23.546,23.198,23.546,32358.818109706,0
+FSFG.US,D,20210521,000000,23.5941,23.601,23.2689,23.5273,12466.360581613,0
+FSFG.US,D,20210524,000000,23.5273,23.5273,23.086,23.2983,10396.94269024,0
+FSFG.US,D,20210525,000000,23.1027,23.7642,23.1027,23.321,16750.686412772,0
+FSFG.US,D,20210526,000000,23.2305,23.4526,23.1892,23.376,17214.626707003,0
+FSFG.US,D,20210527,000000,23.376,23.376,23.2953,23.2953,5497.082038885,0
+FSFG.US,D,20210528,000000,23.1548,23.2973,23.1508,23.1646,16038.49736461,0
+FSFG.US,D,20210601,000000,23.3985,23.6138,23.1548,23.3052,28658.48729804,0
+FSFG.US,D,20210602,000000,23.2531,23.5686,23.2531,23.5686,10764.228756507,0
+FSFG.US,D,20210603,000000,23.5401,23.7839,23.3111,23.7839,18183.203812502,0
+FSFG.US,D,20210604,000000,23.7515,23.9136,23.6679,23.6679,12811.263563509,0
+FSFG.US,D,20210607,000000,24.0256,24.0256,23.3111,23.5941,28214.895262328,0
+FSFG.US,D,20210608,000000,23.7042,23.7042,23.7042,23.7042,6770.8830221691,0
+FSFG.US,D,20210609,000000,23.6138,23.6777,23.5519,23.6777,8019.2486823045,0
+FSFG.US,D,20210610,000000,23.6914,24.3726,23.5519,24.2084,29542.619130687,0
+FSFG.US,D,20210611,000000,24.1702,24.346,24.1702,24.2438,7716.0596303727,0
+FSFG.US,D,20210614,000000,24.4207,24.4207,23.6227,24.0355,53712.280599455,0
+FSFG.US,D,20210615,000000,24.0384,24.1033,23.9097,23.9225,26891.241045673,0
+FSFG.US,D,20210616,000000,24.0119,24.693,23.834,23.9155,36020.487230185,0
+FSFG.US,D,20210617,000000,24.0355,24.2782,23.8605,23.8634,49315.021933518,0
+FSFG.US,D,20210618,000000,23.7406,24.6075,23.5509,23.6895,34835.201171457,0
+FSFG.US,D,20210621,000000,23.6502,23.9126,23.3111,23.3337,41549.109069774,0
+FSFG.US,D,20210622,000000,23.485,24.0837,23.3081,23.6089,111522.70046462,0
+FSFG.US,D,20210623,000000,23.5951,23.8437,23.3504,23.4339,73366.663502876,0
+FSFG.US,D,20210624,000000,23.4496,23.6964,23.3307,23.5823,87155.660888219,0
+FSFG.US,D,20210625,000000,23.4664,24.4738,23.3965,23.89,863076.47214443,0
+FSFG.US,D,20210628,000000,23.89,24.0964,23.5077,23.7435,72827.434652125,0
+FSFG.US,D,20210629,000000,23.7465,23.9097,23.5145,23.5372,15772.952590937,0
+FSFG.US,D,20210630,000000,23.5214,23.7357,23.4566,23.6374,84247.894745865,0
+FSFG.US,D,20210701,000000,23.7495,24.0266,23.6924,23.7465,16629.614274584,0
+FSFG.US,D,20210702,000000,23.6433,24.1495,23.6433,23.828,42325.39513227,0
+FSFG.US,D,20210706,000000,23.828,23.9362,23.6571,23.7986,28102.979840473,0
+FSFG.US,D,20210707,000000,23.7956,24.407,23.7956,23.8437,74967.054035388,0
+FSFG.US,D,20210708,000000,23.7859,23.8183,23.5853,23.6571,39849.012070518,0
+FSFG.US,D,20210709,000000,24.4011,24.522,23.9097,24.2418,56330.084057914,0
+FSFG.US,D,20210712,000000,24.2351,24.9358,24.2351,24.8208,30161.206189663,0
+FSFG.US,D,20210713,000000,24.8602,25.0105,24.404,24.6202,22953.853022263,0
+FSFG.US,D,20210714,000000,24.7914,24.9554,24.5544,24.7481,15023.119264515,0
+FSFG.US,D,20210715,000000,24.7972,25.0144,24.7087,24.8011,8350.9252961629,0
+FSFG.US,D,20210716,000000,24.8789,24.9387,24.6822,24.9387,15486.042145821,0
+FSFG.US,D,20210719,000000,24.696,25.0046,24.0984,24.3972,26138.355480473,0
+FSFG.US,D,20210720,000000,24.7451,24.8759,24.3726,24.6202,32139.0569177,0
+FSFG.US,D,20210721,000000,24.6842,24.7156,24.633,24.633,9721.3805074119,0
+FSFG.US,D,20210722,000000,24.5289,24.928,24.3451,24.3873,62570.894945665,0
+FSFG.US,D,20210723,000000,24.5053,24.8306,24.5053,24.7156,62034.718333691,0
+FSFG.US,D,20210726,000000,24.5643,25.2984,24.5643,24.7717,82580.35496024,0
+FSFG.US,D,20210727,000000,24.5289,24.5289,23.9892,24.2969,50976.457241587,0
+FSFG.US,D,20210728,000000,24.2321,24.404,24.0699,24.1643,28155.885312624,0
+FSFG.US,D,20210729,000000,24.0797,24.1505,23.5726,23.9028,61746.790475648,0
+FSFG.US,D,20210730,000000,23.9097,23.9892,23.7465,23.773,26885.136568118,0
+FSFG.US,D,20210802,000000,23.7435,24.7009,23.4733,23.5726,46152.902559678,0
+FSFG.US,D,20210803,000000,23.6531,24.3608,23.4733,23.547,115561.82978062,0
+FSFG.US,D,20210804,000000,23.4763,24.1141,22.6644,23.7161,99488.740376533,0
+FSFG.US,D,20210805,000000,23.663,23.8998,23.4978,23.7465,12303.574513462,0
+FSFG.US,D,20210806,000000,23.8861,24.3283,23.5922,24.3116,55578.21590564,0
+FSFG.US,D,20210809,000000,24.3943,25.6534,24.3943,25.2012,48286.417465386,0
+FSFG.US,D,20210810,000000,25.2787,25.4076,24.7077,24.8817,12853.994906399,0
+FSFG.US,D,20210811,000000,24.8405,25.5088,24.8405,25.2012,16828.009795143,0
+FSFG.US,D,20210812,000000,25.3879,25.4823,24.9417,25.3299,15688.507318084,0
+FSFG.US,D,20210813,000000,25.7222,26.7531,25.6788,25.9865,29263.847988978,0
+FSFG.US,D,20210816,000000,25.2149,26.0091,25.2149,25.847,12582.345655171,0
+FSFG.US,D,20210817,000000,25.5599,25.9315,25.5599,25.9315,15299.855580373,0
+FSFG.US,D,20210818,000000,25.954,26.7364,25.4646,26.1546,37266.818064468,0
+FSFG.US,D,20210819,000000,26.126,26.7414,26.0445,26.2155,28585.233567373,0
+FSFG.US,D,20210820,000000,26.4937,26.5104,26.4052,26.478,25544.186331721,0
+FSFG.US,D,20210823,000000,26.6352,27.3341,26.5929,26.8947,44117.05929486,0
+FSFG.US,D,20210824,000000,27.0107,27.4618,26.8161,27.3595,17210.557055298,0
+FSFG.US,D,20210825,000000,27.5051,28.0771,27.5051,27.7046,39217.198643506,0
+FSFG.US,D,20210826,000000,28.0093,28.1016,27.4087,28.0771,30849.994740527,0
+FSFG.US,D,20210827,000000,28.023,28.5401,27.8511,28.0122,37254.609109356,0
+FSFG.US,D,20210830,000000,28.1183,28.3779,27.9336,28.08,25280.676383901,0
+FSFG.US,D,20210831,000000,28.2649,28.2649,27.9503,28.1154,18910.654054554,0
+FSFG.US,D,20210901,000000,28.135,28.4801,27.8187,28.0771,58246.890010395,0
+FSFG.US,D,20210902,000000,27.6348,28.4319,27.6348,28.1016,20616.855531365,0
+FSFG.US,D,20210903,000000,28.0417,28.1724,27.6859,27.9237,20352.328170619,0
+FSFG.US,D,20210907,000000,27.789,28.4093,27.789,28.0191,18316.484905802,0
+FSFG.US,D,20210908,000000,27.9149,27.9149,27.5266,27.737,10207.703886014,0
+FSFG.US,D,20210909,000000,27.6447,27.8962,27.336,27.5433,18419.243611322,0
+FSFG.US,D,20210910,000000,27.5591,27.563,26.7304,27.0107,18925.915248443,0
+FSFG.US,D,20210913,000000,27.0008,27.0008,26.5752,26.5752,16658.10183651,0
+FSFG.US,D,20210914,000000,26.6225,27.3527,26.6116,26.8809,55433.743270155,0
+FSFG.US,D,20210915,000000,26.9467,27.1365,26.532,26.8809,34469.949931043,0
+FSFG.US,D,20210916,000000,26.878,28.8938,26.5684,27.5758,35735.611610919,0
+FSFG.US,D,20210917,000000,27.5758,27.5758,26.3256,26.4514,27968.681334249,0
+FSFG.US,D,20210920,000000,26.5104,27.1649,25.3585,26.5585,16964.34312722,0
+FSFG.US,D,20210921,000000,26.5389,26.6549,25.7438,26.3256,6899.0770508383,0
+FSFG.US,D,20210922,000000,26.3747,27.1788,25.2306,26.7334,30862.203695639,0
+FSFG.US,D,20210923,000000,26.7531,27.5503,26.2479,26.4907,16043.584429238,0
+FSFG.US,D,20210924,000000,26.2775,26.7758,26.1801,26.5202,4089.999962302,0
+FSFG.US,D,20210927,000000,26.5291,27.3518,26.5291,26.8485,9422.2611071838,0
+FSFG.US,D,20210928,000000,26.7531,27.625,26.5782,26.9272,7924.6292801916,0
+FSFG.US,D,20210929,000000,26.9753,27.3428,26.365,27.1108,15221.514785075,0
+FSFG.US,D,20210930,000000,27.1108,27.4313,26.819,27.1011,6403.5969559027,0
+FSFG.US,D,20211001,000000,27.3144,27.8668,27.0126,27.1592,9122.1242940298,0
+FSFG.US,D,20211004,000000,27.5266,27.566,26.9851,27.2259,6604.0273023141,0
+FSFG.US,D,20211005,000000,27.1886,28.0122,26.9566,27.6633,13433.920274188,0
+FSFG.US,D,20211006,000000,27.45,28.3022,27.45,28.0417,13804.258579233,0
+FSFG.US,D,20211007,000000,28.0515,28.9558,27.6131,28.4211,17487.293371156,0
+FSFG.US,D,20211008,000000,27.3261,29.1799,27.3261,28.7514,13556.009825302,0
+FSFG.US,D,20211011,000000,28.8104,29.1602,28.2215,28.8005,5640.5372614434,0
+FSFG.US,D,20211012,000000,28.5468,28.6353,27.4186,28.0122,7121.8904816204,0
+FSFG.US,D,20211013,000000,28.2167,28.8536,28.2167,28.4693,9181.1342437347,0
+FSFG.US,D,20211014,000000,28.5665,28.6639,27.9336,27.9631,5662.9203458141,0
+FSFG.US,D,20211015,000000,27.9828,28.4791,27.5738,28.1971,12550.805854467,0
+FSFG.US,D,20211018,000000,27.9532,28.4604,27.6447,28.08,7795.4178385965,0
+FSFG.US,D,20211019,000000,27.9434,28.0122,27.5443,27.8471,11002.303381178,0
+FSFG.US,D,20211020,000000,27.339,28.4113,27.2524,27.6427,10064.248663456,0
+FSFG.US,D,20211021,000000,27.5443,27.7881,26.9606,27.3891,10801.873034766,0
+FSFG.US,D,20211022,000000,27.3891,27.793,27.3891,27.6427,3126.5099214314,0
+FSFG.US,D,20211025,000000,27.6427,27.6427,27.0097,27.1552,6391.3880007913,0
+FSFG.US,D,20211026,000000,26.9606,27.6034,26.8239,27.0097,6791.231280688,0
+FSFG.US,D,20211027,000000,27.2426,27.2426,26.5231,26.6686,11444.878003963,0
+FSFG.US,D,20211028,000000,26.7472,27.2043,26.6048,27.0874,3192.6417616178,0
+FSFG.US,D,20211029,000000,27.0283,27.623,26.6686,27.0382,7147.3258047691,0
+FSFG.US,D,20211101,000000,26.8337,27.3989,26.5231,26.8632,9477.2014051849,0
+FSFG.US,D,20211102,000000,26.7758,27.0579,26.5231,27.048,3449.0298189562,0
+FSFG.US,D,20211103,000000,27.2524,27.5543,27.1552,27.4136,4021.8332962636,0
+FSFG.US,D,20211104,000000,27.3213,27.4962,26.8986,27.34,10015.41284301,0
+FSFG.US,D,20211105,000000,27.2623,27.2623,26.8042,27.0774,10909.718804917,0
+FSFG.US,D,20211108,000000,26.9998,27.2721,26.6696,27.1945,5163.3705991748,0
+FSFG.US,D,20211109,000000,27.0431,27.1168,26.3089,26.8141,22939.6092413,0
+FSFG.US,D,20211110,000000,26.2991,27.1749,26.2892,26.8239,18262.562020726,0
+FSFG.US,D,20211111,000000,26.5428,27.0185,26.5428,27.0185,6138.0521822308,0
+FSFG.US,D,20211112,000000,26.418,27.2043,26.418,27.1552,3979.1019533739,0
+FSFG.US,D,20211115,000000,26.8731,26.9606,26.4937,26.9606,8277.6715654948,0
+FSFG.US,D,20211116,000000,26.6293,26.8534,26.2431,26.7177,12227.268544017,0
+FSFG.US,D,20211117,000000,26.5625,26.8534,26.5035,26.5526,9968.6118484167,0
+FSFG.US,D,20211118,000000,26.192,26.8042,26.192,26.6588,6661.002426167,0
+FSFG.US,D,20211119,000000,26.2302,26.5723,25.7202,26.0071,11365.51979574,0
+FSFG.US,D,20211122,000000,25.9295,26.3767,25.8637,26.1241,2417.3731120471,0
+FSFG.US,D,20211123,000000,25.8126,26.4151,25.8126,26.0071,7494.2636125166,0
+FSFG.US,D,20211124,000000,26.0071,26.2274,25.6661,26.0455,4691.2910015359,0
+FSFG.US,D,20211126,000000,25.2769,25.8509,24.7216,25.4282,5623.2412417023,0
+FSFG.US,D,20211129,000000,25.4036,25.5884,24.8966,25.267,4890.7039350213,0
+FSFG.US,D,20211130,000000,25.1992,25.2769,24.9161,25.209,3513.1268332908,0
+FSFG.US,D,20211201,000000,25.267,25.841,25.1108,25.4616,3270.9825569156,0
+FSFG.US,D,20211202,000000,25.2189,25.9393,25.1392,25.5589,6979.452671988,0
+FSFG.US,D,20211203,000000,25.7093,25.9118,24.9849,25.1599,4467.4601578278,0
+FSFG.US,D,20211206,000000,25.0822,25.5344,24.9554,25.384,5979.3357657833,0
+FSFG.US,D,20211207,000000,24.926,25.5491,24.926,25.4518,1794.7164013683,0
+FSFG.US,D,20211208,000000,25.3064,25.3064,25.3064,25.3064,614.51740727125,0
+FSFG.US,D,20211209,000000,25.1206,25.3064,25.1206,25.3064,2374.6417691575,0
+FSFG.US,D,20211210,000000,25.3358,26.8829,25.3358,26.4445,13102.24366033,0
+FSFG.US,D,20211213,000000,26.3286,27.6475,25.3978,25.7438,6095.3208393411,0
+FSFG.US,D,20211214,000000,25.7929,26.3678,25.3064,25.4036,8882.0148435065,0
+FSFG.US,D,20211215,000000,26.7472,26.7472,25.4233,25.4233,1445.7437677689,0
+FSFG.US,D,20211216,000000,25.9707,25.9707,25.6189,25.843,3989.2760826334,0
+FSFG.US,D,20211217,000000,25.5403,26.1517,24.4159,24.5918,14569.353099543,0
+FSFG.US,D,20211220,000000,25.0617,25.0617,24.6675,24.8464,5385.166617031,0
+FSFG.US,D,20211221,000000,25.2276,25.2376,24.6586,24.8365,2218.9775914877,0
+FSFG.US,D,20211222,000000,24.8365,24.8365,24.5918,24.5918,3169.2412643211,0
+FSFG.US,D,20211223,000000,24.8846,24.8846,24.6016,24.6016,1469.1442650657,0
+FSFG.US,D,20211227,000000,24.9338,24.9437,24.6115,24.6507,3063.4303200228,0
+FSFG.US,D,20211228,000000,24.6803,24.8759,24.6803,24.8759,995.02984157496,0
+FSFG.US,D,20211229,000000,24.8759,25.2563,24.6606,25.1638,9671.5272740405,0
+FSFG.US,D,20211230,000000,25.1785,25.4233,24.7972,25.3938,3754.2536967399,0
+FSFG.US,D,20211231,000000,25.6768,26.2765,25.3643,25.8145,3063.4303200228,0
+FSFG.US,D,20220103,000000,25.6237,26.2932,25.4046,25.8627,3142.7885282465,0
+FSFG.US,D,20220104,000000,26.0916,26.7718,26.0435,26.1073,5689.3730818887,0
+FSFG.US,D,20220105,000000,26.0101,26.4543,25.7653,26.4543,6654.8979486112,0
+FSFG.US,D,20220106,000000,25.9973,26.6254,25.9973,26.6254,1417.2562058424,0
+FSFG.US,D,20220110,000000,26.2489,26.5959,26.2489,26.5959,1608.5298359203,0
+FSFG.US,D,20220111,000000,26.5674,26.929,26.5674,26.8898,1527.1368018446,0
+FSFG.US,D,20220112,000000,27.9189,27.9189,27.3734,27.3734,1439.6392902133,0
+FSFG.US,D,20220113,000000,26.9871,27.222,26.6746,27.0559,4334.179064529,0
+FSFG.US,D,20220114,000000,26.4012,27.3301,26.4012,26.5959,3088.8656431714,0
+FSFG.US,D,20220118,000000,26.186,26.7915,26.1762,26.1762,3241.4775820632,0
+FSFG.US,D,20220119,000000,26.3817,27.0854,25.9118,26.4593,25937.925134061,0
+FSFG.US,D,20220120,000000,26.4986,26.4986,26.3423,26.3865,1701.1144121813,0
+FSFG.US,D,20220121,000000,26.3423,26.3423,25.4233,26.186,5549.9875110342,0
+FSFG.US,D,20220124,000000,25.6671,26.0681,24.8119,25.9904,30240.564397886,0
+FSFG.US,D,20220125,000000,26.4986,26.8898,25.7359,26.1821,8220.6964416418,0
+FSFG.US,D,20220126,000000,25.8047,26.8898,25.0617,25.8509,14743.33070988,0
+FSFG.US,D,20220127,000000,25.4331,26.1566,25.4233,26.1566,6478.8855124227,0
+FSFG.US,D,20220128,000000,25.9118,25.9265,25.5304,25.6671,7475.9501798495,0
+FSFG.US,D,20220131,000000,25.6464,25.8577,25.4233,25.6376,2831.4601729071,0
+FSFG.US,D,20220201,000000,25.8724,25.8971,25.4715,25.4813,1102.8756117252,0
+FSFG.US,D,20220202,000000,25.5894,25.7261,25.5698,25.7261,1901.5447585926,0
+FSFG.US,D,20220203,000000,25.5698,25.7162,24.9938,25.6671,10579.059603985,0
+FSFG.US,D,20220204,000000,25.9609,25.9609,25.4518,25.6671,3144.8233540983,0
+FSFG.US,D,20220207,000000,25.6671,27.1257,25.609,26.1467,6164.5049183054,0
+FSFG.US,D,20220208,000000,25.7172,26.4003,25.7172,26.1073,7426.0969464781,0
+FSFG.US,D,20220209,000000,25.7359,26.4003,25.7359,25.7359,9745.7984176345,0
+FSFG.US,D,20220210,000000,25.7359,25.7752,25.7162,25.7162,5232.5546781391,0
+FSFG.US,D,20220211,000000,25.4528,25.7456,25.4528,25.7162,5272.233782251,0
+FSFG.US,D,20220214,000000,26.0681,26.2047,25.5894,25.5894,8044.6840054532,0
+FSFG.US,D,20220216,000000,25.8145,25.9118,25.4813,25.7653,7808.6442066338,0
+FSFG.US,D,20220217,000000,25.4813,25.8824,25.2807,25.6671,17069.136658592,0
+FSFG.US,D,20220218,000000,25.6454,26.1173,25.4331,25.6376,8850.4750428022,0
+FSFG.US,D,20220222,000000,25.3447,25.8824,25.1599,25.276,8736.5247950964,0
+FSFG.US,D,20220223,000000,25.4233,25.4233,25.1638,25.1638,1152.7288450966,0
+FSFG.US,D,20220224,000000,25.1294,25.3054,24.4404,24.689,18535.22868488,0
+FSFG.US,D,20220225,000000,25.276,26.0582,24.749,25.3742,4160.2014541922,0
+FSFG.US,D,20220228,000000,25.6327,25.6327,24.9338,24.9338,1715.3581931446,0
+FSFG.US,D,20220301,000000,25.3447,25.3447,24.7383,24.7383,1740.7935162932,0
+FSFG.US,D,20220302,000000,25.0764,25.0764,24.749,24.924,1575.97262229,0
+FSFG.US,D,20220303,000000,25.1668,25.1668,24.7186,25.0999,638.93531749394,0
+FSFG.US,D,20220304,000000,24.5524,25.0223,24.4454,24.689,5804.3407425206,0
+FSFG.US,D,20220307,000000,24.4846,24.7874,24.4551,24.4551,1473.2139167694,0
+FSFG.US,D,20220308,000000,24.6537,24.6537,24.3372,24.4454,2471.2959971223,0
+FSFG.US,D,20220309,000000,24.6312,24.7795,24.4454,24.4454,1141.5373029111,0
+FSFG.US,D,20220310,000000,24.4945,24.7383,24.4454,24.6312,3258.7736018043,0
+FSFG.US,D,20220311,000000,24.465,24.465,24.465,24.465,392.72138941507,0
+FSFG.US,D,20220314,000000,24.4748,24.4748,24.4748,24.4748,626.7263623826,0
+FSFG.US,D,20220315,000000,24.4551,24.983,24.2989,24.5918,23505.290828125,0
+FSFG.US,D,20220316,000000,24.9938,25.0734,24.7884,24.7884,2413.3034603433,0
+FSFG.US,D,20220317,000000,24.7981,24.9751,24.6154,24.9751,2472.3134100482,0
+FSFG.US,D,20220318,000000,25.0537,25.0635,24.9653,25.0046,5013.8108990607,0
+FSFG.US,D,20220321,000000,24.9653,25.3191,24.5721,25.3191,3137.7014636167,0
+FSFG.US,D,20220322,000000,25.5059,26.5379,25.5059,26.017,6850.2412303929,0
+FSFG.US,D,20220323,000000,25.6534,25.6534,25.555,25.6534,3008.4900220217,0
+FSFG.US,D,20220324,000000,25.555,25.555,24.7687,25.2601,9059.0446926211,0
+FSFG.US,D,20220325,000000,25.6534,26.5281,25.555,25.5648,8652.0795222428,0
+FSFG.US,D,20220328,000000,25.1127,25.5354,24.7393,24.9554,6721.0297887977,0
+FSFG.US,D,20220329,000000,24.7981,24.9899,24.582,24.5918,4443.0422476052,0
+FSFG.US,D,20220330,000000,24.7933,24.7933,24.2969,24.4738,5355.6616421785,0
+FSFG.US,D,20220331,000000,24.6507,24.6507,23.7563,24.12,14885.768519513,0
+FSFG.US,D,20220401,000000,24.5558,24.5558,24.1299,24.2969,3207.902955507,0
+FSFG.US,D,20220404,000000,24.5623,24.5721,24.5623,24.5721,1114.0671539106,0
+FSFG.US,D,20220405,000000,24.5721,24.5721,24.3805,24.5329,2064.330826744,0
+FSFG.US,D,20220406,000000,24.4279,24.7294,24.1789,24.2772,2311.5621677488,0
+FSFG.US,D,20220407,000000,24.179,24.3162,24.179,24.2084,1539.3457569559,0
+FSFG.US,D,20220408,000000,24.2379,24.2379,24.2379,24.2379,357.11193700697,0
+FSFG.US,D,20220411,000000,24.2772,24.462,24.2675,24.462,1579.0248610678,0
+FSFG.US,D,20220412,000000,24.2848,24.2848,24.2848,24.2848,667.42287942042,0
+FSFG.US,D,20220413,000000,24.2772,24.2772,24.2379,24.2675,1148.6591933928,0
+FSFG.US,D,20220414,000000,24.411,24.411,24.174,24.174,2071.4527172255,0
+FSFG.US,D,20220418,000000,24.0758,24.3559,24.0217,24.1987,1529.1716276965,0
+FSFG.US,D,20220419,000000,24.3225,24.3225,23.9185,24.1102,2755.1542034611,0
+FSFG.US,D,20220420,000000,24.2379,24.7981,23.8146,24.5329,4936.4875166889,0
+FSFG.US,D,20220421,000000,24.5623,25.0144,24.0808,24.5721,5563.2138790715,0
+FSFG.US,D,20220422,000000,24.3264,24.5721,24.3264,24.4541,4083.8954847463,0
+FSFG.US,D,20220425,000000,24.2166,24.3362,24.0905,24.0905,10169.042194829,0
+FSFG.US,D,20220426,000000,25.0046,25.0144,24.2694,24.5329,13723.882958082,0
+FSFG.US,D,20220427,000000,24.4246,24.5721,24.0905,24.5524,18527.089381473,0
+FSFG.US,D,20220428,000000,24.5524,24.5721,24.3559,24.523,9217.7611090687,0
+FSFG.US,D,20220429,000000,24.5132,24.523,24.2184,24.5132,5549.9875110342,0
+FSFG.US,D,20220502,000000,24.4105,24.8966,24.3853,24.5623,10366.420302461,0
+FSFG.US,D,20220503,000000,24.5329,24.8572,24.1887,24.1887,7012.0098856182,0
+FSFG.US,D,20220504,000000,24.2575,24.2575,24.179,24.2084,1451.8482453246,0
+FSFG.US,D,20220505,000000,24.3264,24.3264,24.0856,24.1004,22583.514717218,0
+FSFG.US,D,20220506,000000,24.0807,24.2453,24.0807,24.1643,6025.1193474508,0
+FSFG.US,D,20220509,000000,24.1937,24.3215,23.7367,23.8841,14415.723747725,0
+FSFG.US,D,20220510,000000,24.2772,24.2772,23.0044,23.7906,9267.6143424401,0
+FSFG.US,D,20220511,000000,23.9873,23.9873,23.5991,23.6875,6940.790980802,0
+FSFG.US,D,20220512,000000,23.7098,23.8447,23.5352,23.5991,4396.2412530116,0
+FSFG.US,D,20220513,000000,23.6875,24.5721,23.5893,23.8743,7592.9526663333,0
+FSFG.US,D,20220516,000000,23.9725,24.2822,23.835,23.835,1696.0273475516,0
+FSFG.US,D,20220517,000000,24.1987,24.1987,23.948,24.1495,1278.8880479138,0
+FSFG.US,D,20220518,000000,23.9038,24.3952,23.7367,23.7367,2230.1691336731,0
+FSFG.US,D,20220519,000000,23.5991,24.2575,23.4435,23.6777,4149.0099120069,0
+FSFG.US,D,20220520,000000,23.5991,24.0512,23.5352,24.0512,14006.723751496,0
+FSFG.US,D,20220523,000000,24.3166,24.523,24.179,24.5132,3336.0969841762,0
+FSFG.US,D,20220524,000000,24.0512,24.4935,24.0512,24.0979,3148.8930058021,0
+FSFG.US,D,20220525,000000,23.6982,24.0954,23.6982,23.9431,1842.5348088878,0
+FSFG.US,D,20220526,000000,23.9725,24.8966,23.6384,24.8966,5648.676564851,0
+FSFG.US,D,20220527,000000,24.4641,24.9457,24.1299,24.8966,4058.4601615977,0
+FSFG.US,D,20220531,000000,24.6212,25.2897,24.0021,24.4247,12019.716307124,0
+FSFG.US,D,20220601,000000,24.5721,24.5721,23.9283,24.1299,9400.8954357389,0
+FSFG.US,D,20220602,000000,24.2281,24.3264,24.1299,24.2379,1043.8656620203,0
+FSFG.US,D,20220603,000000,24.4541,24.4738,24.4541,24.4738,559.57710927017,0
+FSFG.US,D,20220607,000000,24.1396,24.7196,23.8939,24.1004,29124.462418123,0
+FSFG.US,D,20220608,000000,24.6039,24.6039,23.8939,24.3166,2249.4999792661,0
+FSFG.US,D,20220609,000000,23.9873,24.2281,23.8493,23.9824,4536.6442367922,0
+FSFG.US,D,20220610,000000,23.9627,23.9627,23.7465,23.8203,4763.5273192781,0
+FSFG.US,D,20220613,000000,23.7367,23.9725,23.1765,23.5893,13424.763557855,0
+FSFG.US,D,20220614,000000,23.7859,23.7859,23.1961,23.314,8390.6044002748,0
+FSFG.US,D,20220615,000000,23.4072,23.7093,23.403,23.4524,4867.9472557689,0
+FSFG.US,D,20220616,000000,23.4524,23.5018,23.3239,23.3239,6211.6666396104,0
+FSFG.US,D,20220617,000000,23.6599,23.7193,23.4326,23.7193,16984.693958706,0
+FSFG.US,D,20220621,000000,23.7193,23.7193,23.4574,23.4722,11665.467452039,0
+FSFG.US,D,20220622,000000,23.4771,23.7093,23.2486,23.4524,5716.8784026386,0
+FSFG.US,D,20220623,000000,23.1955,23.1955,23.1955,23.1955,1004.7540272248,0
+FSFG.US,D,20220624,000000,23.1955,23.4524,23.1955,23.1955,37475.402725403,0
+FSFG.US,D,20220627,000000,23.4523,23.5809,23.2646,23.4771,3835.8736326377,0
+FSFG.US,D,20220628,000000,23.7093,23.7193,23.5068,23.6599,27028.186883413,0
+FSFG.US,D,20220629,000000,23.6204,23.7193,23.2943,23.5414,5397.137946845,0
+FSFG.US,D,20220630,000000,23.3042,23.7193,23.2597,23.6599,5019.7227885823,0
+FSFG.US,D,20220701,000000,23.571,23.7193,23.4128,23.6599,7075.7753397614,0
+FSFG.US,D,20220705,000000,23.4426,23.7193,23.4426,23.6797,6102.3882559847,0
+FSFG.US,D,20220706,000000,23.6698,23.6698,23.4524,23.4524,1572.394519947,0
+FSFG.US,D,20220707,000000,23.6204,23.7193,23.3832,23.3832,10590.89667972,0
+FSFG.US,D,20220708,000000,23.6781,23.8873,23.3239,23.3239,12307.983874283,0
+FSFG.US,D,20220711,000000,23.2844,23.403,22.9879,22.9879,10195.268457519,0
+FSFG.US,D,20220712,000000,23.1757,23.492,23.0027,23.0077,3794.3883203354,0
+FSFG.US,D,20220713,000000,23.1461,23.314,23.1461,23.3042,3676.0034047409,0
+FSFG.US,D,20220714,000000,23.1757,23.2449,22.978,23.2449,2960.634726747,0
+FSFG.US,D,20220715,000000,23.0472,23.3832,23.0373,23.2745,2888.794307882,0
+FSFG.US,D,20220718,000000,23.2449,23.4178,23.0669,23.2251,3066.8775997164,0
+FSFG.US,D,20220719,000000,23.2646,23.6204,22.9879,23.4228,10394.600323948,0
+FSFG.US,D,20220720,000000,23.4524,23.4524,23.4228,23.4228,1197.0030354551,0
+FSFG.US,D,20220721,000000,23.2745,23.6797,23.2745,23.4326,4642.3076303196,0
+FSFG.US,D,20220722,000000,23.6501,23.6797,23.2251,23.4326,6062.9266174532,0
+FSFG.US,D,20220725,000000,23.2943,23.7193,23.2943,23.6748,5419.3983583243,0
+FSFG.US,D,20220726,000000,23.3239,23.7193,23.2844,23.5314,26933.074216183,0
+FSFG.US,D,20220727,000000,23.3931,23.7193,23.3438,23.7193,5547.901642773,0
+FSFG.US,D,20220728,000000,23.5216,23.6995,23.5216,23.571,852.97849441139,0
+FSFG.US,D,20220729,000000,23.5314,23.5314,23.5216,23.5216,1776.7855708024,0
+FSFG.US,D,20220801,000000,23.5314,23.7193,23.3734,23.7193,2766.3620447458,0
+FSFG.US,D,20220802,000000,23.5314,23.6896,23.3338,23.3734,3801.4711785333,0
+FSFG.US,D,20220803,000000,23.4228,23.6958,23.3338,23.4722,2497.2134332234,0
+FSFG.US,D,20220804,000000,23.3832,23.6006,23.3338,23.5216,2654.0481504639,0
+FSFG.US,D,20220805,000000,23.5166,23.5166,23.5166,23.5166,1016.8960698499,0
+FSFG.US,D,20220808,000000,23.4722,23.5611,23.3872,23.5117,1785.8921027712,0
+FSFG.US,D,20220809,000000,23.403,23.403,23.403,23.403,595.97192551401,0
+FSFG.US,D,20220810,000000,23.3832,23.6698,23.3437,23.4228,2003.4370331371,0
+FSFG.US,D,20220811,000000,23.5216,23.5216,23.3734,23.4474,5353.6289607719,0
+FSFG.US,D,20220812,000000,23.5216,23.5216,23.3832,23.482,2284.7276872846,0
+FSFG.US,D,20220815,000000,23.3832,23.5216,23.3832,23.4722,3572.7960424278,0
+FSFG.US,D,20220816,000000,23.403,23.5216,23.3239,23.4622,2798.7408250794,0
+FSFG.US,D,20220817,000000,23.482,23.482,23.3782,23.3782,1064.4524034647,0
+FSFG.US,D,20220818,000000,23.3437,23.5018,23.0472,23.2053,5485.1677558768,0
+FSFG.US,D,20220819,000000,23.1396,23.279,23.1396,23.2053,2293.8342192534,0
+FSFG.US,D,20220822,000000,23.0967,23.2646,23.0967,23.2646,1239.5001846429,0
+FSFG.US,D,20220823,000000,23.0967,23.0967,23.0967,23.0967,1560.2524773219,0
+FSFG.US,D,20220824,000000,23.0373,23.1263,22.9785,22.9785,7703.1142087235,0
+FSFG.US,D,20220825,000000,23.1163,23.1361,22.8742,22.9879,14168.751906575,0
+FSFG.US,D,20220826,000000,23.0472,23.0621,22.9977,23.0571,933.92544524521,0
+FSFG.US,D,20220829,000000,23.0423,23.0423,23.0423,23.0423,1840.531294584,0
+FSFG.US,D,20220830,000000,23.0225,23.0769,22.3845,22.978,31213.144241521,0
+FSFG.US,D,20220831,000000,22.7112,22.978,22.553,22.553,4316.4961532135,0
+FSFG.US,D,20220901,000000,22.6716,22.6716,22.5432,22.6716,9692.3855254647,0
+FSFG.US,D,20220902,000000,22.8001,22.8001,22.8001,22.8001,955.17401983909,0
+FSFG.US,D,20220906,000000,22.888,22.888,22.7606,22.7606,1529.8973707592,0
+FSFG.US,D,20220907,000000,22.8792,22.9977,22.5827,22.5827,1103.9140419962,0
+FSFG.US,D,20220908,000000,22.7358,22.7358,22.7062,22.7062,554.48661321168,0
+FSFG.US,D,20220909,000000,22.5926,22.8495,22.5926,22.731,2482.035879942,0
+FSFG.US,D,20220912,000000,22.805,22.805,22.5728,22.6124,3106.3392382479,0
+FSFG.US,D,20220913,000000,22.7606,22.7606,22.642,22.642,844.88379932801,0
+FSFG.US,D,20220914,000000,22.5827,22.6074,22.4839,22.4839,20271.14016256,0
+FSFG.US,D,20220915,000000,22.5932,22.6827,22.5932,22.6827,590.5542617548,0
+FSFG.US,D,20220916,000000,22.5932,23.945,22.5733,23.4182,60389.45505297,0
+FSFG.US,D,20220919,000000,23.7661,23.7661,22.9262,23.2095,3268.6725663396,0
+FSFG.US,D,20220920,000000,22.9013,23.0007,22.8815,23.0007,1433.62831857,0
+FSFG.US,D,20220921,000000,22.951,23.1598,22.9113,23.1598,2122.775966444,0
+FSFG.US,D,20220922,000000,23.3287,23.3287,22.8815,23.0902,51893.320912392,0
+FSFG.US,D,20220923,000000,23.0803,23.0803,23.0504,23.0504,1006.0549604,0
+FSFG.US,D,20220926,000000,22.8616,23.1299,22.7308,22.9212,76484.32230945,0
+FSFG.US,D,20220927,000000,23.2741,23.2741,22.8616,22.9212,1889.3712156312,0
+FSFG.US,D,20220928,000000,23.9351,23.9351,22.9212,22.9212,3495.0349324296,0
+FSFG.US,D,20220929,000000,22.7721,23.2045,22.6727,22.8417,4502.09594779,0
+FSFG.US,D,20220930,000000,22.9113,22.9312,22.6727,22.8417,6396.4974382232,0
+FSFG.US,D,20221003,000000,22.9238,22.9312,22.5584,22.9312,3587.5919887864,0
+FSFG.US,D,20221004,000000,22.8119,22.9212,22.7324,22.7324,2643.9124359312,0
+FSFG.US,D,20221005,000000,22.6361,22.7522,22.6131,22.6131,1489.9673963524,0
+FSFG.US,D,20221006,000000,22.6131,23.0355,22.3745,22.7622,12167.228691078,0
+FSFG.US,D,20221007,000000,22.7125,22.961,22.6528,22.6528,2613.7307871192,0
+FSFG.US,D,20221010,000000,22.5733,22.961,22.5733,22.633,1282.72007451,0
+FSFG.US,D,20221011,000000,23.3387,23.3486,22.7125,22.8019,13129.01723322,0
+FSFG.US,D,20221012,000000,22.7622,22.7622,22.5833,22.5833,14818.183511732,0
+FSFG.US,D,20221013,000000,22.5236,22.7821,22.5236,22.7821,6051.420586806,0
+FSFG.US,D,20221014,000000,22.8019,22.8019,22.8019,22.8019,1835.0442477696,0
+FSFG.US,D,20221017,000000,23.0902,23.2492,22.7185,23.1001,3396.4415463104,0
+FSFG.US,D,20221018,000000,23.284,23.3089,23.1101,23.1101,1095.5938518756,0
+FSFG.US,D,20221019,000000,22.7771,22.7771,22.6628,22.6628,1712.3055426008,0
+FSFG.US,D,20221020,000000,22.6629,22.8616,22.623,22.8516,2652.9669305748,0
+FSFG.US,D,20221021,000000,22.6994,22.6994,22.6994,22.6994,704.23847228,0
+FSFG.US,D,20221024,000000,22.792,22.903,22.792,22.8616,1207.26595248,0
+FSFG.US,D,20221025,000000,22.951,23.0622,22.6628,22.8218,7100.7359105032,0
+FSFG.US,D,20221026,000000,22.8119,23.1101,22.8119,23.0604,1504.052165798,0
+FSFG.US,D,20221027,000000,22.8914,23.1101,22.8914,23.0107,2206.2785281572,0
+FSFG.US,D,20221028,000000,22.8119,22.8119,22.7125,22.8119,1204.2477875988,0
+FSFG.US,D,20221031,000000,23.0604,23.0604,22.3944,22.5137,3418.5747554392,0
+FSFG.US,D,20221101,000000,22.4242,22.4242,22.1558,22.1558,1456.7675826592,0
+FSFG.US,D,20221102,000000,22.0512,22.7522,22.0512,22.3546,3671.0945504996,0
+FSFG.US,D,20221103,000000,22.4143,22.4143,22.3545,22.3646,3868.281322738,0
+FSFG.US,D,20221104,000000,22.464,22.8318,22.1757,22.3646,1580.5123427884,0
+FSFG.US,D,20221107,000000,22.464,22.8119,22.2254,22.2354,14730.656730177,0
+FSFG.US,D,20221108,000000,22.464,22.5236,22.2652,22.2652,6099.7112249052,0
+FSFG.US,D,20221109,000000,22.2652,22.4491,22.2652,22.4491,1486.9492314712,0
+FSFG.US,D,20221110,000000,22.4839,22.6131,22.464,22.6131,3980.9594783028,0
+FSFG.US,D,20221111,000000,22.5286,22.6926,22.3646,22.3646,2657.9972053768,0
+FSFG.US,D,20221114,000000,22.4956,22.6031,22.2354,22.4143,6447.8062412036,0
+FSFG.US,D,20221115,000000,22.3248,22.6528,22.2354,22.3646,8619.8789007072,0
+FSFG.US,D,20221116,000000,22.3646,22.3845,22.2354,22.3049,7499.1336748216,0
+FSFG.US,D,20221117,000000,22.3049,22.6528,22.2354,22.6528,3022.1891010416,0
+FSFG.US,D,20221118,000000,22.6528,22.8914,22.5187,22.8914,8424.7042383896,0
+FSFG.US,D,20221121,000000,22.4739,22.7125,22.2453,22.3546,11098.798323133,0
+FSFG.US,D,20221122,000000,22.3348,22.3646,22.1956,22.2354,10710.461108418,0
+FSFG.US,D,20221123,000000,22.3248,22.3248,22.3149,22.3149,872.2496506668,0
+FSFG.US,D,20221125,000000,22.3646,22.7622,22.2751,22.2751,5799.906846706,0
+FSFG.US,D,20221128,000000,22.227,22.3149,22.227,22.3149,571.4392175072,0
+FSFG.US,D,20221129,000000,22.2254,22.3646,22.2155,22.3646,4054.401490412,0
+FSFG.US,D,20221130,000000,22.2155,22.3646,22.2155,22.3149,3794.8393106288,0
+FSFG.US,D,20221201,000000,22.2155,22.3646,22.2155,22.2453,2844.1173730508,0
+FSFG.US,D,20221202,000000,22.2851,22.3646,22.2354,22.3646,1654.960409858,0
+FSFG.US,D,20221205,000000,22.2354,22.3646,22.2155,22.3646,1486.9492314712,0
+FSFG.US,D,20221206,000000,22.126,22.3149,22.126,22.2354,1264.6110852228,0
+FSFG.US,D,20221207,000000,22.3149,22.3646,22.2751,22.3646,1091.569632034,0
+FSFG.US,D,20221208,000000,22.2453,22.3646,22.126,22.1857,4973.9357242176,0
+FSFG.US,D,20221209,000000,22.1005,22.2254,21.6692,21.967,7895.5193292192,0
+FSFG.US,D,20221212,000000,22.0167,22.2055,21.9074,21.967,1482.9250116296,0
+FSFG.US,D,20221213,000000,22.0068,22.2254,21.4248,21.8278,62412.631578335,0
+FSFG.US,D,20221214,000000,21.8676,22.2155,21.47,21.47,109532.22170363,0
+FSFG.US,D,20221215,000000,21.65,21.7,21.3,21.3,9766,0
+FSFG.US,D,20221216,000000,21.3239,21.69,20.79,20.79,22889,0
+FSFG.US,D,20221219,000000,20.86,21.26,20.41,20.41,17754,0
+FSFG.US,D,20221220,000000,20.47,20.48,20.11,20.11,14155,0
+FSFG.US,D,20221221,000000,20.28,20.31,20.18,20.18,4582,0
+FSFG.US,D,20221222,000000,20.18,20.18,20.1,20.15,7730,0
+FSFG.US,D,20221223,000000,20.2,20.64,20.2,20.47,2879,0
+FSFG.US,D,20221227,000000,20.47,20.47,20.11,20.11,5919,0
+FSFG.US,D,20221228,000000,20.12,20.25,20.1,20.11,3768,0
+FSFG.US,D,20221229,000000,20.24,20.25,20.23,20.24,3020,0
+FSFG.US,D,20221230,000000,20.16,20.249,20,20,3365,0
+FSFG.US,D,20230103,000000,20.0846,20.0846,19.95,19.95,2456,0
+FSFG.US,D,20230104,000000,19.955,20,19.76,19.77,13156,0
+FSFG.US,D,20230105,000000,19.9,19.945,19.9,19.9,1546,0
+FSFG.US,D,20230106,000000,19.91,19.91,19.79,19.79,1480,0
+FSFG.US,D,20230109,000000,19.73,19.99,19.71,19.79,1822,0
+FSFG.US,D,20230110,000000,19.99,20,19.85,19.98,6157,0
+FSFG.US,D,20230111,000000,19.9989,20.59,19.9989,20.23,8360,0
+FSFG.US,D,20230112,000000,20.18,20.35,20.18,20.32,1551,0
+FSFG.US,D,20230113,000000,20.21,20.6,20.16,20.16,3309,0
+FSFG.US,D,20230117,000000,20.2235,20.44,20.2235,20.44,793,0
+FSFG.US,D,20230118,000000,20.42,20.74,20.3534,20.6,2705,0
+FSFG.US,D,20230119,000000,20.65,20.65,20.65,20.65,354,0
+FSFG.US,D,20230120,000000,20.41,20.65,20.0649,20.65,3897,0
+FSFG.US,D,20230123,000000,20.3,20.5899,20.25,20.58,3370,0
+FSFG.US,D,20230124,000000,20.48,20.48,20.48,20.48,407,0
+FSFG.US,D,20230125,000000,20.395,20.395,20.395,20.395,965,0
+FSFG.US,D,20230126,000000,20.36,20.39,20.26,20.39,3197,0
+FSFG.US,D,20230127,000000,20.18,20.35,20,20,1835,0
+FSFG.US,D,20230131,000000,19.86,19.88,19.86,19.88,1684,0
+FSFG.US,D,20230201,000000,19.99,19.99,19.8,19.8,1871,0
+FSFG.US,D,20230202,000000,19.8,19.9,19,19.05,12686,0
+FSFG.US,D,20230203,000000,19.1501,19.7,19.1501,19.45,7722,0
+FSFG.US,D,20230206,000000,19.38,19.475,19.38,19.475,1974,0
+FSFG.US,D,20230207,000000,19.3,19.65,19.3,19.55,8393,0
+FSFG.US,D,20230208,000000,19.5,19.52,19.43,19.44,4029,0
+FSFG.US,D,20230209,000000,19.9999,19.9999,19.27,19.27,3092,0
+FSFG.US,D,20230210,000000,19.6,19.86,19.26,19.8,13414,0
+FSFG.US,D,20230213,000000,19.55,19.69,19.55,19.69,552,0
+FSFG.US,D,20230214,000000,19.6,19.68,19.36,19.36,6037,0
+FSFG.US,D,20230215,000000,19.34,19.455,19.33,19.33,1006,0
+FSFG.US,D,20230216,000000,19.4,19.6,19.35,19.4699,10629,0
+FSFG.US,D,20230217,000000,19.55,19.55,19.35,19.35,71887,0
+FSFG.US,D,20230221,000000,19.35,19.35,19.279,19.279,8405,0
+FSFG.US,D,20230222,000000,19.5,19.52,19.32,19.32,728,0
+FSFG.US,D,20230223,000000,19.2995,19.5099,19.2995,19.5099,1673,0
+FSFG.US,D,20230224,000000,19.5,19.53,19.35,19.37,4631,0
+FSFG.US,D,20230227,000000,19.4731,19.4731,19.33,19.35,2907,0
+FSFG.US,D,20230228,000000,19.31,19.45,19.31,19.45,6937,0
+FSFG.US,D,20230301,000000,19.45,19.72,19.45,19.64,1444,0
+FSFG.US,D,20230303,000000,19.5,19.5,19.4,19.5,1502,0
+FSFG.US,D,20230306,000000,19.5,19.5,19.35,19.35,1653,0
+FSFG.US,D,20230307,000000,19.33,19.69,19.33,19.42,1747,0
+FSFG.US,D,20230308,000000,19.4684,19.4684,19.35,19.35,993,0
+FSFG.US,D,20230309,000000,19.53,19.53,18.79,18.79,10375,0
+FSFG.US,D,20230310,000000,19.462,19.462,17.11,18.23,28710,0
+FSFG.US,D,20230313,000000,17.61,17.98,15.89,16.27,21666,0
+FSFG.US,D,20230314,000000,16.75,17.9499,16.53,16.55,6311,0
+FSFG.US,D,20230315,000000,16.61,18,16.25,16.43,9104,0
+FSFG.US,D,20230316,000000,16.54,17.61,16.52,16.52,6928,0
+FSFG.US,D,20230317,000000,17.04,17.3,16.7,16.85,13707,0
+FSFG.US,D,20230320,000000,16.2404,17,16.2404,16.6,1365,0
+FSFG.US,D,20230321,000000,16.95,17,16.61,16.61,4932,0
+FSFG.US,D,20230322,000000,16.74,16.74,16.31,16.32,3508,0
+FSFG.US,D,20230323,000000,15.9705,16.95,15.9705,16.45,2968,0
+FSFG.US,D,20230324,000000,16.34,16.34,16.34,16.34,664,0
+FSFG.US,D,20230327,000000,16.6099,16.62,15.92,15.92,7729,0
+FSFG.US,D,20230328,000000,16.13,16.58,15.91,16.02,10956,0
+FSFG.US,D,20230329,000000,16.44,16.49,16.2,16.2,5164,0
+FSFG.US,D,20230330,000000,16.02,16.46,16,16.3286,1517,0
+FSFG.US,D,20230331,000000,16.34,16.7351,16.09,16.09,2730,0
+FSFG.US,D,20230403,000000,16.11,16.4255,15.9,15.91,6496,0
+FSFG.US,D,20230404,000000,16.22,16.22,15.86,15.86,3522,0
+FSFG.US,D,20230405,000000,16,16.01,15.36,15.36,17682,0
+FSFG.US,D,20230406,000000,15.5,15.6,15.36,15.55,6373,0
+FSFG.US,D,20230410,000000,15.5,15.79,15.38,15.63,4816,0
+FSFG.US,D,20230411,000000,15.45,15.75,15.45,15.75,1116,0
+FSFG.US,D,20230412,000000,15.56,15.79,15.55,15.55,1536,0
+FSFG.US,D,20230413,000000,15.68,15.7075,15.6,15.65,5742,0
+FSFG.US,D,20230414,000000,15.65,15.8,15.42,15.8,3900,0
+FSFG.US,D,20230418,000000,15.79,15.9799,15.7,15.9799,1210,0
+FSFG.US,D,20230419,000000,15.79,15.885,15.39,15.39,10618,0
+FSFG.US,D,20230420,000000,15.67,15.72,15.4364,15.62,1220,0
+FSFG.US,D,20230421,000000,15.92,15.97,15.4,15.4,2477,0
+FSFG.US,D,20230425,000000,15.15,15.46,13.54,14.765,35390,0
+FSFG.US,D,20230426,000000,15,15,15,15,369,0
+FSFG.US,D,20230427,000000,14.6318,15,14.4,14.67,6381,0
+FSFG.US,D,20230428,000000,14.85,15.13,14.54,15.13,6195,0
+FSFG.US,D,20230501,000000,14.7,15.1,14.64,14.64,3957,0
+FSFG.US,D,20230502,000000,14.37,14.51,13.92,13.92,2809,0
+FSFG.US,D,20230503,000000,14.22,14.22,13.51,13.58,6795,0
+FSFG.US,D,20230504,000000,12.8,12.83,12.5375,12.83,3083,0
+FSFG.US,D,20230505,000000,13.09,13.09,12.57,12.91,1024,0
+FSFG.US,D,20230508,000000,12.865,13.09,12.865,13.0659,1467,0
+FSFG.US,D,20230509,000000,12.92,13.2,12.6,12.74,5539,0
+FSFG.US,D,20230510,000000,12.86,12.89,11.74,12.22,14595,0
+FSFG.US,D,20230511,000000,12.28,12.4649,12.28,12.4456,2665,0
+FSFG.US,D,20230512,000000,12.41,12.41,11.9909,12.1,5852,0
+FSFG.US,D,20230515,000000,12.1498,12.19,11.75,11.88,3614,0
+FSFG.US,D,20230516,000000,12.099,12.19,11.99,12,87219,0
+FSFG.US,D,20230517,000000,12.105,12.2,12.08,12.1,6753,0
+FSFG.US,D,20230518,000000,11.77,12.92,11.77,12.46,6972,0
+FSFG.US,D,20230519,000000,12.9259,13.15,12.55,12.56,2772,0
+FSFG.US,D,20230522,000000,12.6557,13.0763,12.64,12.71,2843,0
+FSFG.US,D,20230523,000000,12.6965,12.81,12.6965,12.81,891,0
+FSFG.US,D,20230524,000000,13.06,13.46,12.34,13.0348,8704,0
+FSFG.US,D,20230525,000000,12.76,13.14,12.51,12.55,2255,0
+FSFG.US,D,20230526,000000,12.98,12.98,12.98,12.98,665,0
+FSFG.US,D,20230530,000000,12.66,12.89,12.655,12.655,7086,0
+FSFG.US,D,20230531,000000,12.6627,12.8,12.52,12.6,4958,0
+FSFG.US,D,20230601,000000,12.7,12.8,12.55,12.61,2873,0
+FSFG.US,D,20230602,000000,12.79,12.8,12.668,12.8,7294,0
+FSFG.US,D,20230605,000000,12.85,13.63,12.85,13.01,9923,0
+FSFG.US,D,20230606,000000,13.01,13.9,13.01,13.4333,30345,0
+FSFG.US,D,20230607,000000,13.33,13.93,13.13,13.4,11090,0
+FSFG.US,D,20230608,000000,13.38,14.22,13.265,13.4,3871,0
+FSFG.US,D,20230609,000000,14.67,14.67,13.35,13.35,2393,0
+FSFG.US,D,20230612,000000,13.59,13.65,13.19,13.25,6743,0
+FSFG.US,D,20230613,000000,13.5778,13.7,13.11,13.23,7881,0
+FSFG.US,D,20230614,000000,13.52,13.52,13.1,13.1,2216,0
+FSFG.US,D,20230615,000000,13,13.15,13,13,3981,0
+FSFG.US,D,20230616,000000,13.07,13.09,12.37,12.37,19433,0
+FSFG.US,D,20230620,000000,12.49,12.72,12.2,12.2,8548,0
+FSFG.US,D,20230621,000000,12.3,12.3,12.02,12.04,10629,0
+FSFG.US,D,20230622,000000,12.15,12.15,11.905,11.95,8556,0
+FSFG.US,D,20230623,000000,12.1928,12.7,12.01,12.19,14749,0
+FSFG.US,D,20230626,000000,12.75,12.75,12.75,12.75,655,0
+FSFG.US,D,20230627,000000,12.48,12.4897,12.3729,12.4897,711,0
+FSFG.US,D,20230628,000000,12.7,12.98,12.5,12.5,1942,0
+FSFG.US,D,20230629,000000,12.5369,12.93,12.5369,12.9,2268,0
+FSFG.US,D,20230630,000000,12.9,13.3786,12.8256,13.2499,2458,0
+FSFG.US,D,20230703,000000,12.74,13.6,12.74,13.46,5057,0
+FSFG.US,D,20230705,000000,13.41,13.85,13.3887,13.81,8907,0
+FSFG.US,D,20230706,000000,13.95,14.94,13.95,14.5,37095,0
+FSFG.US,D,20230707,000000,14.53,14.62,14.2,14.33,10257,0
+FSFG.US,D,20230710,000000,14.32,14.945,14.1,14.1,4601,0
+FSFG.US,D,20230711,000000,14.14,14.46,13.91,14.33,5670,0
+FSFG.US,D,20230712,000000,14.48,14.5823,14.45,14.5,3409,0
+FSFG.US,D,20230713,000000,14.51,14.995,14.4,14.605,11191,0
+FSFG.US,D,20230714,000000,14.48,14.92,14.48,14.61,1210,0
+FSFG.US,D,20230717,000000,14.75,14.84,14.52,14.52,5868,0
+FSFG.US,D,20230718,000000,14.59,15.36,14.59,15.36,2161,0
+FSFG.US,D,20230719,000000,15.1,16,15.1,15.33,3999,0
+FSFG.US,D,20230720,000000,15.36,15.69,14.29,15.6,7390,0
+FSFG.US,D,20230721,000000,15.5,15.695,15.05,15.33,9201,0
+FSFG.US,D,20230724,000000,15.88,15.88,15.25,15.26,1344,0
+FSFG.US,D,20230725,000000,15.26,15.9,15.25,15.44,1770,0
+FSFG.US,D,20230726,000000,15.3758,16.1,15.29,16.1,5639,0
+FSFG.US,D,20230727,000000,16,16.195,15.63,16.19,4767,0
+FSFG.US,D,20230728,000000,16.01,18.08,16.01,17.69,8448,0
+FSFG.US,D,20230731,000000,18.5371,18.5371,17.75,18.5,6334,0
+FSFG.US,D,20230801,000000,17.86,18.13,17.32,18.13,5068,0
+FSFG.US,D,20230802,000000,17.7,18,17.4352,18,1747,0
+FSFG.US,D,20230803,000000,17.95,17.95,17.27,17.27,2105,0
+FSFG.US,D,20230804,000000,17.37,17.99,17.37,17.9,2459,0
+FSFG.US,D,20230807,000000,17.65,17.68,17.65,17.68,833,0
+FSFG.US,D,20230808,000000,17.66,17.81,16.7801,17.51,6729,0
+FSFG.US,D,20230809,000000,17.23,17.23,17.2107,17.211,697,0
+FSFG.US,D,20230810,000000,17.5,17.85,17.21,17.2444,4872,0
+FSFG.US,D,20230811,000000,17.2,17.35,16.9,17.01,9217,0
+FSFG.US,D,20230814,000000,16.75,16.82,16.6,16.78,2913,0
+FSFG.US,D,20230815,000000,16.8,16.8001,16.77,16.77,546,0
+FSFG.US,D,20230816,000000,16.52,16.65,16.4,16.65,2129,0
+FSFG.US,D,20230817,000000,16.43,16.45,16.43,16.45,1063,0
+FSFG.US,D,20230818,000000,16.05,16.05,16.05,16.05,239,0
+FSFG.US,D,20230821,000000,15.6001,16.14,15.6001,16,3357,0
+FSFG.US,D,20230822,000000,15.97,16.3,15.5101,15.92,3295,0
+FSFG.US,D,20230824,000000,15.95,16.1,15.75,16.1,1570,0
+FSFG.US,D,20230828,000000,16.1,16.1,16.1,16.1,2496,0
+FSFG.US,D,20230829,000000,15.96,16.15,15.77,16.05,3470,0
+FSFG.US,D,20230830,000000,16.05,16.05,15.97,15.97,560,0
+FSFG.US,D,20230831,000000,16.1,16.45,15.84,15.97,3369,0
+FSFG.US,D,20230901,000000,16.0387,16.45,16.0387,16.33,4149,0
+FSFG.US,D,20230905,000000,15.87,16.15,15.87,16.15,5455,0
+FSFG.US,D,20230906,000000,15.88,16.15,15.88,16.1,2512,0
+FSFG.US,D,20230907,000000,15.975,16.15,15.51,16.15,2520,0
+FSFG.US,D,20230908,000000,15.75,16.05,15.75,15.95,1675,0
+FSFG.US,D,20230911,000000,16,16.05,16,16.033,2517,0
+FSFG.US,D,20230912,000000,15.86,15.99,15.6,15.6,5198,0
+FSFG.US,D,20230913,000000,15.5,15.5,15.36,15.36,892,0
+FSFG.US,D,20230914,000000,15.5699,15.5699,15.5699,15.5699,852,0
+FSFG.US,D,20230915,000000,15.34,15.34,15.26,15.28,1566,0
+FSFG.US,D,20230918,000000,15.26,15.2962,15.26,15.26,2577,0
+FSFG.US,D,20230919,000000,15.11,15.2,14.9,15.16,11066,0
+FSFG.US,D,20230920,000000,15.29,15.29,14.64,14.81,10492,0
+FSFG.US,D,20230921,000000,14.9,14.98,14.7,14.98,1851,0
+FSFG.US,D,20230922,000000,14.99,15.15,14.99,15,1766,0
+FSFG.US,D,20230925,000000,14.83,15.2,14.77,14.78,5912,0
+FSFG.US,D,20230926,000000,14.78,14.81,14.77,14.77,2436,0
+FSFG.US,D,20230927,000000,14.71,15.17,14.66,14.66,1986,0
+FSFG.US,D,20230928,000000,15.105,15.105,14.7,14.7,985,0
+FSFG.US,D,20230929,000000,14.91,15.15,14.7252,14.7252,2900,0
+FSFG.US,D,20231002,000000,14.7,14.99,14.7,14.99,1478,0
+FSFG.US,D,20231003,000000,14.99,14.99,14.99,14.99,433,0
+FSFG.US,D,20231004,000000,14.728,14.98,14.66,14.72,3137,0
+FSFG.US,D,20231005,000000,15.06,15.07,14.7,14.7,2567,0
+FSFG.US,D,20231006,000000,14.87,15.07,14.87,15.0486,959,0
+FSFG.US,D,20231009,000000,14.89,15.09,14.5001,15,9828,0
+FSFG.US,D,20231011,000000,14.86,14.9999,14.86,14.86,1790,0
+FSFG.US,D,20231013,000000,15,15.02,14.86,15.02,1871,0
+FSFG.US,D,20231016,000000,15.155,15.155,14.88,14.88,3935,0
+FSFG.US,D,20231017,000000,15.04,15.04,14.86,14.86,5393,0
+FSFG.US,D,20231018,000000,14.86,14.99,14.86,14.87,525,0
+FSFG.US,D,20231019,000000,14.9,15.045,14.86,14.86,2540,0
+FSFG.US,D,20231020,000000,15.1,15.25,15.1,15.25,982,0
+FSFG.US,D,20231023,000000,14.98,15.2,14.98,15.2,1328,0
+FSFG.US,D,20231026,000000,14.8607,15.29,14.75,15.29,8149,0
+FSFG.US,D,20231027,000000,14.98,15,14.86,14.86,3842,0
+FSFG.US,D,20231030,000000,14.76,14.98,14.21,14.93,4711,0
+FSFG.US,D,20231031,000000,14.65,14.9899,14.65,14.9899,1045,0
+FSFG.US,D,20231101,000000,14.89,14.9782,14.61,14.62,4464,0
+FSFG.US,D,20231102,000000,14.61,15.29,14.61,15,8334,0
+FSFG.US,D,20231103,000000,15.01,15.1,15,15.1,2104,0
+FSFG.US,D,20231106,000000,15.25,16.09,15.25,15.35,12857,0
+FSFG.US,D,20231107,000000,15.4101,16.08,15.07,15.07,12073,0
+FSFG.US,D,20231108,000000,15.5,15.5,15.1,15.1,2202,0
+FSFG.US,D,20231109,000000,14.11,15,14.11,14.86,10604,0
+FSFG.US,D,20231110,000000,14.97,14.99,14.95,14.99,1895,0
+FSFG.US,D,20231113,000000,14.91,14.99,14.66,14.75,4496,0
+FSFG.US,D,20231114,000000,14.76,15.3899,14.76,15.3899,14446,0
+FSFG.US,D,20231115,000000,15.22,15.22,15,15,699,0
+FSFG.US,D,20231116,000000,14.91,15.34,14.91,15.06,6032,0
+FSFG.US,D,20231121,000000,15.19,15.48,15.1,15.1,3305,0
+FSFG.US,D,20231122,000000,15.35,15.5,15.165,15.22,3595,0
+FSFG.US,D,20231124,000000,15.21,15.21,15.21,15.21,592,0
+FSFG.US,D,20231127,000000,15.35,15.4,15.1,15.1,2213,0
+FSFG.US,D,20231129,000000,15.345,15.395,15.1705,15.24,4420,0
+FSFG.US,D,20231130,000000,15.1,15.59,14.77,14.82,4267,0
+FSFG.US,D,20231201,000000,14.8202,14.85,13.2,14.59,28475,0
+FSFG.US,D,20231204,000000,14.7,15.1604,14.7,14.805,2907,0
+FSFG.US,D,20231205,000000,15.01,15.155,14.85,15.155,4221,0
+FSFG.US,D,20231206,000000,15.16,15.29,15.01,15.19,3591,0
+FSFG.US,D,20231207,000000,15.08,15.21,15.08,15.21,1062,0
+FSFG.US,D,20231208,000000,15.19,15.431,15.19,15.4,1904,0
+FSFG.US,D,20231211,000000,15.3,15.6,15.3,15.6,2688,0
+FSFG.US,D,20231212,000000,15.36,16.0038,15.26,15.26,4837,0
+FSFG.US,D,20231213,000000,15.25,15.44,14.95,14.95,27641,0
+FSFG.US,D,20231214,000000,15.1,15.4,14.99,15.22,10611,0
+FSFG.US,D,20231215,000000,15.17,15.81,15.17,15.55,5871,0
+FSFG.US,D,20231218,000000,15.7,16.8,15.3,15.99,9988,0
+FSFG.US,D,20231219,000000,16.09,16.41,16.02,16.08,2538,0
+FSFG.US,D,20231220,000000,16.88,17.45,15.64,16.27,21364,0
+FSFG.US,D,20231221,000000,16.5,16.54,16.125,16.17,22053,0
+FSFG.US,D,20231222,000000,16.41,16.61,16.0164,16.25,8649,0
+FSFG.US,D,20231226,000000,16.2,16.53,16.2,16.53,1288,0
+FSFG.US,D,20231227,000000,16.5,16.725,16.25,16.4,27754,0
+FSFG.US,D,20231228,000000,16.7,16.8,16.69,16.8,2044,0
+FSFG.US,D,20231229,000000,16.72,16.955,16.62,16.8,10225,0
+FSFG.US,D,20240102,000000,16.603,16.88,16.25,16.25,4198,0
+FSFG.US,D,20240103,000000,16.22,16.79,16.22,16.68,5609,0
+FSFG.US,D,20240104,000000,16.95,17.02,16.75,16.93,9948,0
+FSFG.US,D,20240105,000000,17,17,16.73,16.83,7852,0
+FSFG.US,D,20240108,000000,16.83,17.05,16.69,17.02,2467,0
+FSFG.US,D,20240109,000000,17.445,17.445,17,17.01,2168,0
+FSFG.US,D,20240110,000000,17.19,17.5925,16.88,17,5544,0
+FSFG.US,D,20240111,000000,17.2018,17.2018,16.75,16.915,2757,0
+FSFG.US,D,20240112,000000,17.6245,17.6245,16.9148,16.9148,907,0
+FSFG.US,D,20240116,000000,16.7181,17.76,16.7181,17.55,10422,0
+FSFG.US,D,20240117,000000,17.7,17.8,17.47,17.75,6204,0
+FSFG.US,D,20240118,000000,17.635,17.75,17.635,17.75,1010,0
+FSFG.US,D,20240119,000000,17.65,17.7,17.65,17.65,1567,0
+FSFG.US,D,20240122,000000,17.59,17.9,17.59,17.65,4779,0
+FSFG.US,D,20240123,000000,18.0379,18.0379,17.67,17.67,2352,0
+FSFG.US,D,20240124,000000,17.75,18,17.75,18,931,0
+FSFG.US,D,20240125,000000,18,18,18,18,695,0
+FSFG.US,D,20240126,000000,18,18,17.75,17.91,5616,0
+FSFG.US,D,20240129,000000,17.81,18,17.81,17.98,1826,0
+FSFG.US,D,20240130,000000,17.93,18.1689,17.916,18.1689,2976,0
+FSFG.US,D,20240131,000000,18.06,18.43,18,18,5828,0
+FSFG.US,D,20240201,000000,18.3747,18.3747,17.865,18,19366,0
+FSFG.US,D,20240202,000000,18.09,18.09,17.7101,17.82,2295,0
+FSFG.US,D,20240205,000000,17.5,17.9,17.5,17.67,3278,0
+FSFG.US,D,20240206,000000,17.8737,17.8737,16.31,17.14,18666,0
+FSFG.US,D,20240207,000000,17.25,17.25,16.7905,17.03,2760,0
+FSFG.US,D,20240208,000000,16.76,17.25,16.7525,16.85,1235,0
+FSFG.US,D,20240209,000000,17.0535,17.25,16.8501,17.15,4572,0
+FSFG.US,D,20240212,000000,17.055,17.25,17,17,2300,0
+FSFG.US,D,20240213,000000,16.96,17.3335,16.76,16.76,3899,0
+FSFG.US,D,20240214,000000,16.75,17.1109,16.5,17.05,8667,0
+FSFG.US,D,20240215,000000,17,17.34,16.5701,17.15,5383,0
+FSFG.US,D,20240216,000000,17.35,17.35,16.75,16.75,2804,0
+FSFG.US,D,20240220,000000,16.58,17.2,16.58,16.75,4143,0
+FSFG.US,D,20240221,000000,16.97,16.98,16.65,16.65,661,0
+FSFG.US,D,20240222,000000,16.94,16.94,16.57,16.7,3616,0
+FSFG.US,D,20240223,000000,16.94,17.12,16.57,16.815,5294,0
+FSFG.US,D,20240226,000000,16.94,16.94,16.58,16.74,3143,0
+FSFG.US,D,20240227,000000,16.89,16.89,16.58,16.8,3833,0
+FSFG.US,D,20240228,000000,16.79,16.79,16.695,16.705,4199,0
+FSFG.US,D,20240229,000000,16.76,16.92,16.7,16.7,4721,0
+FSFG.US,D,20240301,000000,16.9,17.22,16.81,16.81,15737,0
+FSFG.US,D,20240304,000000,17.05,17.1,16.76,16.77,2325,0
+FSFG.US,D,20240305,000000,16.94,17.3,16.77,16.77,2780,0
+FSFG.US,D,20240306,000000,16.95,16.95,16.5,16.75,5068,0
+FSFG.US,D,20240307,000000,16.95,16.95,16.61,16.62,3773,0
+FSFG.US,D,20240308,000000,16.65,16.9,16.62,16.765,4321,0
+FSFG.US,D,20240311,000000,16.7,16.93,16.61,16.78,5085,0
+FSFG.US,D,20240312,000000,16.905,16.905,16.63,16.63,1884,0
+FSFG.US,D,20240313,000000,16.77,16.965,16.56,16.56,13966,0
+FSFG.US,D,20240314,000000,16.5486,16.57,16.52,16.57,1047,0
+FSFG.US,D,20240315,000000,16.755,17.24,16.75,16.75,36266,0
+FSFG.US,D,20240318,000000,16.7663,16.85,16.51,16.51,31465,0
+FSFG.US,D,20240319,000000,16.57,16.61,16.37,16.37,6390,0
+FSFG.US,D,20240320,000000,16.6,16.6179,16.38,16.38,1699,0
+FSFG.US,D,20240321,000000,16.5,16.71,16.4,16.4,1001,0
+FSFG.US,D,20240322,000000,16.7593,16.7968,16.43,16.71,17915,0
+FSFG.US,D,20240325,000000,16.97,17.18,16.685,16.825,2095,0
+FSFG.US,D,20240326,000000,16.67,16.75,16.67,16.75,809,0
+FSFG.US,D,20240327,000000,16.97,16.97,16.74,16.75,3541,0
+FSFG.US,D,20240328,000000,16.73,16.96,16.43,16.75,4576,0
+FSFG.US,D,20240401,000000,16.76,16.76,16.67,16.67,7313,0
+FSFG.US,D,20240402,000000,16.77,16.8,16.52,16.56,8333,0
+FSFG.US,D,20240403,000000,16.52,16.52,16.32,16.33,5435,0
+FSFG.US,D,20240404,000000,16.33,16.75,16.25,16.35,9889,0
+FSFG.US,D,20240405,000000,16.25,16.49,16.06,16.06,4003,0
+FSFG.US,D,20240408,000000,16.06,16.08,15.85,15.86,7602,0
+FSFG.US,D,20240409,000000,15.76,16.3,15.76,16,3939,0
+FSFG.US,D,20240410,000000,15.66,15.84,15.46,15.77,7740,0
+FSFG.US,D,20240411,000000,15.53,15.7,15.36,15.38,3490,0
+FSFG.US,D,20240412,000000,15.4591,15.4591,15.29,15.29,562,0
+FSFG.US,D,20240415,000000,15.12,15.16,14.82,15.06,8480,0
+FSFG.US,D,20240416,000000,15.0499,15.0499,14.56,14.75,11082,0
+FSFG.US,D,20240417,000000,14.55,15.05,14.55,15.05,1866,0
+FSFG.US,D,20240418,000000,16.27,16.27,14.65,14.65,4755,0
+FSFG.US,D,20240419,000000,14.99,15.37,14.99,15.3,7742,0
+FSFG.US,D,20240422,000000,15.5137,15.945,15.5137,15.945,1800,0
+FSFG.US,D,20240423,000000,15.25,15.93,15.25,15.9,2286,0
+FSFG.US,D,20240424,000000,15.88,16,15.6,15.85,2111,0
+FSFG.US,D,20240425,000000,15.52,15.52,15.52,15.52,561,0
+FSFG.US,D,20240426,000000,15.56,16.25,15.56,15.9179,2510,0
+FSFG.US,D,20240429,000000,16.25,16.44,15.9154,15.9154,2223,0
+FSFG.US,D,20240430,000000,16.02,16.05,16,16.03,3537,0
+FSFG.US,D,20240501,000000,15.9738,16.44,15.9738,16.105,5426,0
+FSFG.US,D,20240502,000000,16.25,16.35,16.05,16.05,5049,0
+FSFG.US,D,20240503,000000,16.35,16.45,16.16,16.16,9242,0
+FSFG.US,D,20240506,000000,16.2,16.2717,16.16,16.16,2208,0
+FSFG.US,D,20240507,000000,16.15,16.25,15.51,16.07,9684,0
+FSFG.US,D,20240508,000000,16.01,16.06,16.01,16.06,453,0
+FSFG.US,D,20240509,000000,16.05,16.32,16.05,16.1,9872,0
+FSFG.US,D,20240510,000000,15.95,16.24,15.95,16.135,2317,0
+FSFG.US,D,20240513,000000,16.29,16.35,16.12,16.27,4161,0
+FSFG.US,D,20240514,000000,16.25,16.35,16.14,16.31,3359,0
+FSFG.US,D,20240515,000000,16.31,16.35,16.21,16.31,7657,0
+FSFG.US,D,20240516,000000,16.27,16.35,16.253,16.26,6208,0
+FSFG.US,D,20240517,000000,16.26,16.26,16.26,16.26,504,0
+FSFG.US,D,20240520,000000,16.35,16.35,16.25,16.26,2539,0
+FSFG.US,D,20240521,000000,16.34,16.55,16.26,16.55,4896,0
+FSFG.US,D,20240522,000000,16.7,17.09,16.6,17,2832,0
+FSFG.US,D,20240523,000000,16.85,17.18,16.68,16.68,6161,0
+FSFG.US,D,20240524,000000,16.94,16.99,16.65,16.65,944,0
+FSFG.US,D,20240528,000000,16.65,16.65,16.65,16.65,924,0
+FSFG.US,D,20240529,000000,16.65,16.76,16.5,16.75,7577,0
+FSFG.US,D,20240530,000000,16.7,16.73,16.64,16.67,4490,0
+FSFG.US,D,20240531,000000,16.72,16.72,16.67,16.67,1976,0
+FSFG.US,D,20240603,000000,16.67,16.77,16.61,16.74,9615,0
+FSFG.US,D,20240604,000000,16.62,16.745,16.5,16.64,6286,0
+FSFG.US,D,20240605,000000,16.63,16.82,16.63,16.65,3165,0
+FSFG.US,D,20240606,000000,16.66,16.66,16.4,16.41,4487,0
+FSFG.US,D,20240610,000000,16.7,16.7,16.41,16.41,8175,0
+FSFG.US,D,20240611,000000,16.41,16.6,16.26,16.44,7774,0
+FSFG.US,D,20240612,000000,16.6,16.85,16.3,16.85,17268,0
+FSFG.US,D,20240613,000000,16.63,16.831,16.46,16.49,8262,0
+FSFG.US,D,20240614,000000,16.25,16.4,16.25,16.32,10706,0
+FSFG.US,D,20240617,000000,16.47,16.5,16.36,16.47,1725,0
+FSFG.US,D,20240618,000000,16.4,16.4,16.4,16.4,803,0
+FSFG.US,D,20240620,000000,16.32,16.57,16.32,16.5,1328,0
+FSFG.US,D,20240621,000000,16.45,16.45,16.45,16.45,1583,0
+FSFG.US,D,20240624,000000,16.49,16.7,16.49,16.69,6350,0
+FSFG.US,D,20240625,000000,16.56,16.56,16.3,16.33,4735,0
+FSFG.US,D,20240626,000000,16.35,16.81,16.35,16.79,11052,0
+FSFG.US,D,20240627,000000,16.75,17.4,16.75,17.4,3431,0
+FSFG.US,D,20240628,000000,17.5,17.79,17.4,17.79,6560,0
+FSFG.US,D,20240701,000000,17.87,18.8,17.87,18.2,14834,0
+FSFG.US,D,20240702,000000,18.03,18.03,18.03,18.03,801,0
+FSFG.US,D,20240703,000000,17.75,18,17.75,17.99,1641,0
+FSFG.US,D,20240705,000000,17.9,17.95,17.9,17.95,1418,0
+FSFG.US,D,20240708,000000,17.94,18.2,17.85,17.85,3551,0
+FSFG.US,D,20240710,000000,18,18.32,17.8,18.25,10836,0
+FSFG.US,D,20240711,000000,18.24,18.61,18.21,18.5,23238,0
+FSFG.US,D,20240712,000000,18.72,19,18.475,18.75,9388,0
+FSFG.US,D,20240715,000000,18.75,18.78,18.75,18.78,971,0
+FSFG.US,D,20240716,000000,18.7179,19.55,18.7179,19.39,8347,0
+FSFG.US,D,20240717,000000,19.35,19.56,19.3,19.56,3934,0
+FSFG.US,D,20240718,000000,19.56,19.56,19.38,19.38,3229,0
+FSFG.US,D,20240719,000000,19.4,19.4,19.4,19.4,313,0
+FSFG.US,D,20240722,000000,19.27,19.5,19.27,19.39,3007,0
+FSFG.US,D,20240723,000000,18.71,19.56,18.71,19.53,3208,0
+FSFG.US,D,20240724,000000,19.46,19.741,19.4,19.7,4211,0
+FSFG.US,D,20240725,000000,19.5,19.75,19.31,19.4,7365,0
+FSFG.US,D,20240726,000000,19.74,20.995,19.74,20,36949,0
+FSFG.US,D,20240729,000000,20.06,21.05,20.06,20.84,7348,0
+FSFG.US,D,20240730,000000,20.744,23.52,20.51,21.48,31627,0
+FSFG.US,D,20240731,000000,22.2,22.2,20.322,21.53,13859,0
+FSFG.US,D,20240801,000000,21.6,22.9399,21,21.469,15572,0
+FSFG.US,D,20240802,000000,21.09,22.94,21.03,21.63,9939,0
+FSFG.US,D,20240805,000000,21.38,21.962,21.09,21.5,7657,0
+FSFG.US,D,20240806,000000,21.99,21.99,21.42,21.45,5498,0
+FSFG.US,D,20240807,000000,21.53,22,21.31,21.99,14611,0
+FSFG.US,D,20240808,000000,22.27,23.45,22.09,22.8,10367,0
+FSFG.US,D,20240809,000000,22.3138,23.22,21.85,23.22,7469,0
+FSFG.US,D,20240812,000000,23.01,23.99,22.405,23.24,20424,0
+FSFG.US,D,20240813,000000,23.12,23.49,21.8,22.58,55990,0
+FSFG.US,D,20240814,000000,21.81,22.485,21.81,22.4,1693,0
+FSFG.US,D,20240815,000000,22.31,23.06,22,22.75,16469,0
+FSFG.US,D,20240816,000000,22.6974,23,22.6974,22.9999,1389,0
+FSFG.US,D,20240819,000000,22.99,23.17,22.855,23.17,8627,0
+FSFG.US,D,20240820,000000,22.84,23.15,22.355,23,12662,0
+FSFG.US,D,20240821,000000,22.86,23.45,22.855,23.45,11248,0
+FSFG.US,D,20240822,000000,23.47,23.5,23.25,23.39,7106,0
+FSFG.US,D,20240823,000000,23.49,23.58,23.355,23.44,4474,0
+FSFG.US,D,20240826,000000,23.32,23.5,23.1,23.32,9015,0
+FSFG.US,D,20240827,000000,23.375,23.375,22.63,23.34,9776,0
+FSFG.US,D,20240828,000000,23.36,23.55,23.36,23.55,2452,0
+FSFG.US,D,20240829,000000,23.6,24.17,23.6,23.81,9086,0
+FSFG.US,D,20240830,000000,23.62,24.5,23.6,24,3551,0
+FSFG.US,D,20240903,000000,23.78,23.95,23.75,23.9,5133,0
+FSFG.US,D,20240904,000000,23.91,23.91,23.663,23.89,10979,0
+FSFG.US,D,20240905,000000,23.88,23.9,23.3,23.51,17933,0
+FSFG.US,D,20240906,000000,23.55,23.55,23.3501,23.41,2303,0
+FSFG.US,D,20240909,000000,23.26,23.48,23.26,23.28,2080,0
+FSFG.US,D,20240910,000000,23.002,23.42,23.002,23.42,3003,0
+FSFG.US,D,20240911,000000,23.25,23.42,23.25,23.42,2766,0
+FSFG.US,D,20240912,000000,23.26,23.42,23.145,23.42,3684,0
+FSFG.US,D,20240913,000000,23.45,23.85,23.28,23.41,5918,0
+FSFG.US,D,20240916,000000,23.421,23.89,23.4,23.89,18366,0
+FSFG.US,D,20240917,000000,23.78,24.12,23.7,23.84,9985,0
+FSFG.US,D,20240918,000000,23.5,23.8,23.5,23.5,4439,0
+FSFG.US,D,20240919,000000,23.8,24.05,23.74,23.88,3366,0
+FSFG.US,D,20240920,000000,23.82,23.85,23.52,23.85,15330,0
+FSFG.US,D,20240923,000000,23.61,23.96,23.6,23.93,3443,0
+FSFG.US,D,20240924,000000,23.75,23.92,23.7001,23.83,2998,0
+FSFG.US,D,20240925,000000,23.79,23.8,23.79,23.8,1228,0
+FSFG.US,D,20240926,000000,23.64,23.9,23.62,23.85,6020,0
+FSFG.US,D,20240927,000000,23.75,23.9,23.65,23.9,9469,0
+FSFG.US,D,20240930,000000,23.9,24.49,23.6,23.81,16734,0
+FSFG.US,D,20241001,000000,23.74,23.74,23.74,23.74,632,0
+FSFG.US,D,20241002,000000,23.6,23.78,23.59,23.75,4666,0
+FSFG.US,D,20241003,000000,23.64,23.95,23.152,23.35,12548,0
+FSFG.US,D,20241004,000000,23.43,23.9399,23.43,23.9,1916,0
+FSFG.US,D,20241007,000000,23.7549,23.86,23.74,23.74,1165,0
+FSFG.US,D,20241008,000000,23.63,23.8,23.48,23.69,5041,0
+FSFG.US,D,20241009,000000,23.6,23.865,23.6,23.83,3824,0
+FSFG.US,D,20241010,000000,23.85,23.88,23.55,23.88,5616,0
+FSFG.US,D,20241011,000000,23.79,24.18,23.79,24.03,13747,0
+FSFG.US,D,20241014,000000,24.21,24.95,24.21,24.41,5897,0
+FSFG.US,D,20241015,000000,24.74,24.75,24.31,24.31,4434,0
+FSFG.US,D,20241016,000000,24.78,24.78,24.5,24.6,4240,0
+FSFG.US,D,20241017,000000,24.6196,24.6196,24.4,24.45,11495,0
+FSFG.US,D,20241018,000000,24.7,24.7,24.39,24.49,2492,0
+FSFG.US,D,20241021,000000,24.3,24.73,24.3,24.42,2083,0
+FSFG.US,D,20241022,000000,24.4,24.43,24.0854,24.31,3880,0
+FSFG.US,D,20241023,000000,24.325,24.375,24.325,24.355,1736,0
+FSFG.US,D,20241024,000000,24.2,24.61,24.2,24.61,11241,0
+FSFG.US,D,20241025,000000,24.61,26.025,24.61,25.75,19363,0
+FSFG.US,D,20241028,000000,26,27.26,26,26.81,23273,0
+FSFG.US,D,20241029,000000,26.805,26.99,26.805,26.9,3281,0
+FSFG.US,D,20241030,000000,27.2,27.25,26.9,27,12255,0
+FSFG.US,D,20241031,000000,27.07,27.1,26.935,26.99,10959,0
+FSFG.US,D,20241101,000000,27.19,27.4999,26.85,26.9,27800,0
+FSFG.US,D,20241104,000000,27.14,27.3754,26.9911,27.15,40655,0
+FSFG.US,D,20241105,000000,27.25,27.4999,27.12,27.12,19497,0
+FSFG.US,D,20241106,000000,28,28,27.6015,27.855,24356,0
+FSFG.US,D,20241107,000000,28,28.23,27.83,27.91,27021,0
+FSFG.US,D,20241108,000000,28.05,28.24,27.9,27.95,22845,0
+FSFG.US,D,20241111,000000,28.24,28.41,28.13,28.3,37328,0
+FSFG.US,D,20241112,000000,28.32,28.555,28.32,28.5,21531,0
+FSFG.US,D,20241113,000000,28.72,29.05,28.655,28.78,31104,0
+FSFG.US,D,20241114,000000,28.94,28.94,28.61,28.81,22633,0
+FSFG.US,D,20241115,000000,28.7,29.074,28.6901,28.93,28220,0
+FSFG.US,D,20241118,000000,28.81,29.145,28.81,29,56806,0
+FSFG.US,D,20241119,000000,29.04,29.27,28.9517,29.01,25464,0
+FSFG.US,D,20241120,000000,29.17,29.255,28.912446,29.11,15392,0
+FSFG.US,D,20241121,000000,29.125,29.31,28.95,29,26762,0
+FSFG.US,D,20241122,000000,29.16,29.47,29.16,29.22,29435,0
+FSFG.US,D,20241125,000000,29.2,29.78,29.2,29.51,53553,0
+FSFG.US,D,20241126,000000,29.5,30.275,29.5,30.06,68636,0
+FSFG.US,D,20241127,000000,30.06,30.46,30.0201,30.05,24251,0
+FSFG.US,D,20241129,000000,29.97,30.2517,29.89,30.06,9696,0
+FSFG.US,D,20241202,000000,30,30.13,29.3514,30.1,42107,0
+FSFG.US,D,20241203,000000,30.15,30.655,30.0296,30.6,17279,0
+FSFG.US,D,20241204,000000,30.5,30.9361,30.1,30.46,16522,0
+FSFG.US,D,20241205,000000,30.8737,30.8737,30.42,30.54,8575,0
+FSFG.US,D,20241206,000000,30.44,30.5,30.1,30.24,12544,0
+FSFG.US,D,20241209,000000,30.18,30.18,29.14,29.31,16377,0
+FSFG.US,D,20241210,000000,29.49,29.49,28.6145,28.94,12235,0
+FSFG.US,D,20241211,000000,28.95,29,28.65,28.92,13173,0
+FSFG.US,D,20241212,000000,28.95,29,28.82,28.99,11231,0
+FSFG.US,D,20241213,000000,28.88,28.88,28.13,28.13,8747,0
+FSFG.US,D,20241216,000000,28.32,28.85,27.7565,28.85,13442,0
+FSFG.US,D,20241217,000000,28.63,28.7,28.195,28.42,8866,0
+FSFG.US,D,20241218,000000,28.3,28.3,26.96,26.96,7450,0
+FSFG.US,D,20241219,000000,27.2,27.24,26.5492,27.1,9762,0
+FSFG.US,D,20241220,000000,26.94,27.19,25.44,25.59,50557,0
+FSFG.US,D,20241223,000000,25.47,25.815,25.31,25.5,13935,0
+FSFG.US,D,20241224,000000,25.55,25.72,25.39,25.39,5365,0
+FSFG.US,D,20241226,000000,25.625,26.49,25.22,26.18,10906,0
+FSFG.US,D,20241227,000000,25.85,25.9,25.41,25.8,11018,0
+FSFG.US,D,20241230,000000,25.62,26.44,24.62,26.2,15939,0
+FSFG.US,D,20241231,000000,26.21,26.72,25.8901,26.56,18092,0
+FSFG.US,D,20250102,000000,26.5,26.95,25.91,26.19,9330,0
+FSFG.US,D,20250103,000000,26.03,26.03,25.25,25.35,12764,0
+FSFG.US,D,20250106,000000,25.85,27.17,25.85,26.57,17471,0
+FSFG.US,D,20250107,000000,27.05,27.065,26.465,26.57,12565,0
+FSFG.US,D,20250108,000000,26.25,26.49,25.87,25.89,9142,0
+FSFG.US,D,20250110,000000,25.5,25.5,24.89,24.89,9006,0
+FSFG.US,D,20250113,000000,25.08,25.09,24.68,24.77,11826,0
+FSFG.US,D,20250114,000000,24.66,24.9289,24.2,24.32,15824,0
+FSFG.US,D,20250115,000000,24.3739,25,24.3739,24.99,11770,0
+FSFG.US,D,20250116,000000,25.12,25.58,25.1,25.54,17016,0
+FSFG.US,D,20250117,000000,25.325,25.71,25,25.18,9148,0
+FSFG.US,D,20250121,000000,25.11,25.77,24.24,25.58,17761,0
+FSFG.US,D,20250122,000000,25.47,26.12,25.47,25.69,9840,0
+FSFG.US,D,20250123,000000,25.54,25.87,24.77,25.46,8949,0
+FSFG.US,D,20250124,000000,25.64,25.64,24.99,25.18,7195,0
+FSFG.US,D,20250127,000000,24.75,25.58,24.75,25.49,5611,0
+FSFG.US,D,20250128,000000,25.33,25.33,23.95,23.95,13701,0
+FSFG.US,D,20250129,000000,24.8,24.88,24.2,24.78,7867,0
+FSFG.US,D,20250130,000000,24.78,24.78,24.2,24.2,5679,0
+FSFG.US,D,20250131,000000,24.2,24.76,24.2,24.76,10926,0
+FSFG.US,D,20250203,000000,24,24,23.01,23.51,16483,0
+FSFG.US,D,20250204,000000,23.5,23.93,23.42,23.89,8325,0
+FSFG.US,D,20250205,000000,23.745,24.14,23.71,23.94,7140,0
+FSFG.US,D,20250206,000000,23.63,24.75,23.63,24.71,10784,0
+FSFG.US,D,20250207,000000,24.35,26.0099,24.3,25.12,10855,0
+FSFG.US,D,20250210,000000,25.11,25.425,24.47,24.87,9249,0
+FSFG.US,D,20250211,000000,24.9199,25.06,24.61,24.75,3704,0
+FSFG.US,D,20250212,000000,23.7578,25.1975,23.7578,24.63,7675,0
+FSFG.US,D,20250213,000000,24.99,25.34,24.75,25,5544,0
+FSFG.US,D,20250214,000000,24.9,24.9,24.01,24.82,7750,0
+FSFG.US,D,20250218,000000,24.97,25.73,24.7,24.98,9964,0
+FSFG.US,D,20250219,000000,25.18,25.6,24.75,25.3,8293,0
+FSFG.US,D,20250220,000000,24.82,24.92,24.79,24.88,3486,0
+FSFG.US,D,20250221,000000,25.1,25.97,24.24,24.5,12361,0
+FSFG.US,D,20250224,000000,24.35,24.425,23.94,24.18,12327,0
+FSFG.US,D,20250225,000000,24.5,25,24.2,24.61,5966,0
+FSFG.US,D,20250226,000000,25.04,25.04,23.46,24.72,8539,0
+FSFG.US,D,20250227,000000,24.5786,25.85,24.5786,25.26,7537,0
+FSFG.US,D,20250228,000000,26.4,26.4,25.13,25.62,9145,0
+FSFG.US,D,20250303,000000,25.84,26.39,25.8,25.8,5587,0
+FSFG.US,D,20250304,000000,26.39,26.39,25.1,25.22,12568,0
+FSFG.US,D,20250305,000000,25.1,25.24,24.6,25.24,9946,0
+FSFG.US,D,20250306,000000,24.92,25.22,24.76,25.01,4280,0
+FSFG.US,D,20250307,000000,24.88,25,24.6,24.66,8431,0
+FSFG.US,D,20250310,000000,24.48,24.86,24.002,24.59,10121,0
+FSFG.US,D,20250311,000000,24.71,24.71,24.25,24.25,6761,0
+FSFG.US,D,20250312,000000,25.015,25.2514,24.1,24.51,13104,0
+FSFG.US,D,20250313,000000,24.87,25.4,24.87,25.09,6802,0
+FSFG.US,D,20250314,000000,24.94,25.4,24.91,24.98,7679,0
+FSFG.US,D,20250317,000000,25.31,25.6,25.125,25.26,11095,0
+FSFG.US,D,20250318,000000,24.9,25.1,24.745,25.09,6882,0
+FSFG.US,D,20250319,000000,25.03,25.24,24.8,25.14,9696,0
+FSFG.US,D,20250320,000000,25.2799,25.35,25.205,25.23,5612,0
+FSFG.US,D,20250321,000000,24.81,26.03,24.81,26.03,15919,0
+FSFG.US,D,20250324,000000,25.8,25.9,25.19,25.19,7488,0
+FSFG.US,D,20250325,000000,25.49,25.92,25.25,25.37,6814,0
+FSFG.US,D,20250326,000000,25.3416,25.45,25.01,25.01,8068,0
+FSFG.US,D,20250327,000000,25,26,25,25.99,6436,0
+FSFG.US,D,20250328,000000,26,26.22,25.62,25.62,8444,0
+FSFG.US,D,20250331,000000,25.77,26.28,25.0865,25.76,9773,0
+FSFG.US,D,20250401,000000,25.485,26.77,25.22,25.72,19117,0
+FSFG.US,D,20250402,000000,26.3,27,25.7,26.03,11959,0
+FSFG.US,D,20250403,000000,25.52,25.7947,24.635,24.68,16968,0
+FSFG.US,D,20250404,000000,24.5898,24.5898,23.225,23.27,12146,0
+FSFG.US,D,20250407,000000,23.39,23.55,23.31,23.5,3687,0
+FSFG.US,D,20250408,000000,23.68,23.94,22.87,23.28,10849,0
+FSFG.US,D,20250409,000000,23.3,23.8312,22.21,23.49,15966,0
+FSFG.US,D,20250410,000000,23.45,23.45,21.6301,22.53,5679,0
+FSFG.US,D,20250411,000000,22.67,23.18,22.21,22.21,18044,0
+FSFG.US,D,20250414,000000,22.53,24.2,22.53,23.4,14344,0
+FSFG.US,D,20250415,000000,23.48,23.6399,23.06,23.06,3942,0
+FSFG.US,D,20250416,000000,23.35,23.61,22.87,23.17,3116,0
+FSFG.US,D,20250417,000000,23.25,24.145,23.25,23.63,14889,0
+FSFG.US,D,20250421,000000,23.63,23.74,23.25,23.74,4613,0
+FSFG.US,D,20250422,000000,23.8,25.22,23.7561,24.95,9642,0
+FSFG.US,D,20250423,000000,25.18,25.59,24.68,25.21,31568,0
+FSFG.US,D,20250424,000000,25.1,25.39,25.1,25.39,13957,0
+FSFG.US,D,20250425,000000,25.71,25.995,25.65,25.87,16118,0
+FSFG.US,D,20250428,000000,25.84,26.52,25.62,26.27,24227,0
+FSFG.US,D,20250429,000000,26.24,27.405,26.24,27.01,16238,0
+FSFG.US,D,20250430,000000,27.02,27.09,25.5,26.64,27667,0
+FSFG.US,D,20250501,000000,27.17,28.535,27.17,27.5,61369,0
+FSFG.US,D,20250502,000000,27.5,28,27.0152,27.5,25051,0
+FSFG.US,D,20250505,000000,27.5,28.2435,26.673,27.5,27702,0
+FSFG.US,D,20250506,000000,28.05,28.12,27.46,27.46,58894,0
+FSFG.US,D,20250507,000000,27.85,28.0186,27.21,27.26,34789,0
+FSFG.US,D,20250508,000000,27.29,27.9622,27.29,27.3,28366,0
+FSFG.US,D,20250509,000000,27.32,28.1099,27.32,27.53,36570,0
+FSFG.US,D,20250512,000000,28.08,28.394,27.5114,27.9,46152,0
+FSFG.US,D,20250513,000000,27.97,28,27.6171,27.92,23856,0
+FSFG.US,D,20250514,000000,27.8,27.9905,27.78,27.86,22654,0
+FSFG.US,D,20250515,000000,27.81,27.95,27.55,27.85,26620,0
+FSFG.US,D,20250516,000000,27.8,27.9599,27.8,27.835,29283,0
+FSFG.US,D,20250519,000000,27.5,27.84,27.255,27.65,38944,0
+FSFG.US,D,20250520,000000,27.73,27.88,27.6041,27.65,16400,0
+FSFG.US,D,20250521,000000,27.5,27.73,27.45,27.64,19126,0
+FSFG.US,D,20250522,000000,27.6,27.89,27.27,27.27,17303,0
+FSFG.US,D,20250523,000000,26.78,27.2646,26.5,26.54,26174,0
+FSFG.US,D,20250527,000000,26.98,27.64,26.6,27.47,29683,0
+FSFG.US,D,20250528,000000,27.5,27.58,27.1,27.5,17292,0
+FSFG.US,D,20250529,000000,27.3,27.44,27.0617,27.2,10845,0
+FSFG.US,D,20250530,000000,27.0101,27.15,26.59,26.59,17988,0
+FSFG.US,D,20250602,000000,26.36,26.73,25.9401,26.39,35393,0
+FSFG.US,D,20250603,000000,25.55,26.425,25.08,25.9,27571,0
+FSFG.US,D,20250604,000000,26.1,26.505,25.6484,25.78,18968,0
+FSFG.US,D,20250605,000000,25.78,26.0115,25.55,25.71,10583,0
+FSFG.US,D,20250606,000000,25.6,26.1673,25.42,25.9,13446,0
+FSFG.US,D,20250609,000000,25.8,26.44,25.565,25.64,8825,0
+FSFG.US,D,20250610,000000,25.6,26.23,25.6,26.18,12026,0
+FSFG.US,D,20250611,000000,26.09,26.28,25.8,25.8,11096,0
+FSFG.US,D,20250612,000000,25.9,26.045,25.51,25.7,10247,0
+FSFG.US,D,20250613,000000,25.54,25.966,24.66,24.66,16190,0
+FSFG.US,D,20250616,000000,24.91,25.2,24.01,24.225,27112,0
+FSFG.US,D,20250617,000000,24.05,24.54,24.05,24.38,20728,0
+FSFG.US,D,20250618,000000,24.77,25.035,24.55,24.55,14312,0
+FSFG.US,D,20250620,000000,25.005,25.005,23.74,24.13,34349,0
+FSFG.US,D,20250623,000000,23.93,24.285,23.485,23.92,39369,0
+FSFG.US,D,20250624,000000,24.05,24.255,23.76,23.94,21930,0
+FSFG.US,D,20250625,000000,24.09,24.09,23.52,23.52,23123,0
+FSFG.US,D,20250626,000000,23.52,24.145,23.52,24.06,25698,0
+FSFG.US,D,20250627,000000,24.12,24.705,24.02,24.3,687090,0
+FSFG.US,D,20250630,000000,24.29,25.19,24.29,25.04,37102,0
+FSFG.US,D,20250701,000000,25.01,26.28,24.87,25.66,49791,0
+FSFG.US,D,20250702,000000,25.66,26.34,25.66,25.75,27650,0
+FSFG.US,D,20250703,000000,25.92,26.12,25.63,26.05,10661,0
+FSFG.US,D,20250707,000000,25.89,26.22,25.5701,25.82,34202,0
+FSFG.US,D,20250708,000000,25.87,26.5109,25.87,26.33,27651,0
+FSFG.US,D,20250709,000000,26.36,26.47,25.955,26.29,36206,0
+FSFG.US,D,20250710,000000,26.17,26.425,26.13,26.25,27331,0
+FSFG.US,D,20250711,000000,25.86,26.285,25.81,26.06,15992,0
+FSFG.US,D,20250714,000000,25.88,26.36,25.81,26.36,14478,0
+FSFG.US,D,20250715,000000,26.23,26.23,25.835,25.94,21870,0
+FSFG.US,D,20250716,000000,25.86,26.1,25.85,26.02,10074,0
+FSFG.US,D,20250717,000000,25.895,26.37,25.895,26,43035,0
+FSFG.US,D,20250718,000000,26.13,26.4,25.7,26.2,106686,0
+FSFG.US,D,20250721,000000,26,26.715,25.97,26.15,44459,0
+FSFG.US,D,20250722,000000,25.9,26.46,25.9,26,46587,0
+FSFG.US,D,20250723,000000,26.07,26.31,25.94,26.06,40164,0
+FSFG.US,D,20250724,000000,26.05,26.2975,25.86,25.93,21618,0
+FSFG.US,D,20250725,000000,26.37,26.43,25.7033,25.97,21025,0
+FSFG.US,D,20250728,000000,26.1,26.33,25.125,26,31117,0
+FSFG.US,D,20250729,000000,26.21,26.25,25.81,25.81,16055,0
+FSFG.US,D,20250730,000000,25.94,26.225,25.555,25.64,27180,0
+FSFG.US,D,20250731,000000,25.51,25.775,25.35,25.58,20842,0
+FSFG.US,D,20250801,000000,25.51,25.6,25.22,25.35,22869,0
+FSFG.US,D,20250804,000000,25.51,26.145,25.51,25.74,29665,0
+FSFG.US,D,20250805,000000,25.6,26.13,25.5033,25.92,23951,0
+FSFG.US,D,20250806,000000,25.8,25.835,25.575,25.7,16736,0
+FSFG.US,D,20250807,000000,25.64,25.7886,25.5,25.5,12985,0
+FSFG.US,D,20250808,000000,25.545,26.0399,25.41,25.59,9987,0
+FSFG.US,D,20250811,000000,25.45,25.88,25.45,25.72,18286,0
+FSFG.US,D,20250812,000000,25.74,26.01,25.74,26,19064,0
+FSFG.US,D,20250813,000000,26,27.48,26,27.48,23256,0
+FSFG.US,D,20250814,000000,27.25,27.63,26.695,27.12,23611,0
+FSFG.US,D,20250815,000000,27.23,27.31,26.55,26.72,11093,0
+FSFG.US,D,20250818,000000,26.43,26.9363,26.43,26.54,11417,0
+FSFG.US,D,20250819,000000,26.52,26.97,26.52,26.6,13003,0
+FSFG.US,D,20250820,000000,26.8,26.83,26.41,26.83,7276,0
+FSFG.US,D,20250821,000000,26.9,26.9,26.22,26.22,7753,0
+FSFG.US,D,20250822,000000,27.055,27.78,26.8386,27.64,14529,0
+FSFG.US,D,20250825,000000,27.48,27.73,27.15,27.29,9365,0
+FSFG.US,D,20250826,000000,27.16,27.86,27.16,27.58,6274,0
+FSFG.US,D,20250827,000000,27.26,27.9,27.26,27.605,8362,0
+FSFG.US,D,20250828,000000,27.58,27.61,27.21,27.21,4612,0
+FSFG.US,D,20250829,000000,27.39,27.736,27.1168,27.42,8575,0
+FSFG.US,D,20250902,000000,27.12,27.43,26.92,27.17,5583,0
+FSFG.US,D,20250903,000000,27.4,27.54,26.78,26.92,10820,0
+FSFG.US,D,20250904,000000,26.85,27.63,26.85,27.63,6282,0
+FSFG.US,D,20250905,000000,27.125,27.649,26.35,27.03,8553,0
+FSFG.US,D,20250908,000000,27.05,27.57,27.05,27.2,9893,0
+FSFG.US,D,20250909,000000,27.21,27.43,27.21,27.26,7739,0
+FSFG.US,D,20250910,000000,27.32,27.6222,27.25,27.27,8660,0
+FSFG.US,D,20250911,000000,27.444724,27.67,27.31,27.67,7127,0
+FSFG.US,D,20250912,000000,27.57,27.57,27.07,27.07,6689,0
+FSFG.US,D,20250915,000000,27.17,27.265,26.81,26.88,5775,0
+FSFG.US,D,20250916,000000,27.2,27.2,26.67,26.99,6739,0
+FSFG.US,D,20250917,000000,27.245,27.47,26.82,27.02,10932,0
+FSFG.US,D,20250918,000000,27.16,27.72,27.16,27.72,6990,0
+FSFG.US,D,20250919,000000,27.49,27.49,26.49,27.43,46434,0
+FSFG.US,D,20250922,000000,27.4,27.445,27.22,27.22,7756,0
+FSFG.US,D,20250923,000000,27.23,27.39,26.92,26.92,10509,0
+FSFG.US,D,20250924,000000,27.3,27.68,27.24,27.68,10258,0
+FSFG.US,D,20250925,000000,31.45,33,31.45,32.46,173836,0
+FSFG.US,D,20250926,000000,32.96,32.96,31.72,31.81,86366,0
+FSFG.US,D,20250929,000000,31.82,31.82,30.77,31.16,77094,0
+FSFG.US,D,20250930,000000,31.13,31.59,30.97,31.43,63507,0
+FSFG.US,D,20251001,000000,31.14,31.6,30.99,31.49,48907,0
+FSFG.US,D,20251002,000000,31.21,31.21,30.65,31,34862,0
+FSFG.US,D,20251003,000000,30.87,31.83,30.87,31.44,39979,0
+FSFG.US,D,20251006,000000,31.84,32.34,31.64,31.86,46809,0
+FSFG.US,D,20251007,000000,32,32.5,31.46,31.47,27178,0
+FSFG.US,D,20251008,000000,31.54,31.76,31.28,31.32,19988,0
+FSFG.US,D,20251009,000000,31.055,31.135,30.81,30.95,36093,0
+FSFG.US,D,20251010,000000,30.84,31.25,30.11,30.12,14137,0
+FSFG.US,D,20251013,000000,30.545,30.64,30.17,30.64,13472,0
+FSFG.US,D,20251014,000000,30.77,31.55,30.72,31.32,11715,0
+FSFG.US,D,20251015,000000,31.4,31.4,30.77,30.83,7731,0
+FSFG.US,D,20251016,000000,30.69,30.69,29.195,29.24,13854,0
+FSFG.US,D,20251017,000000,29.28,29.83,29.28,29.65,10251,0
+FSFG.US,D,20251020,000000,30.03,30.76,30.03,30.76,32117,0
+FSFG.US,D,20251021,000000,30.71,30.89,30.4513,30.71,9112,0
+FSFG.US,D,20251022,000000,30.86,31.15,30.642,30.75,12380,0
+FSFG.US,D,20251023,000000,30.185,30.42,29.36,30.24,20669,0
+FSFG.US,D,20251024,000000,30.91,31.05,30.69,31.05,45294,0
+FSFG.US,D,20251027,000000,31.03,31.17,30.52,30.76,21440,0
+FSFG.US,D,20251028,000000,30.55,30.84,30.1,30.45,34640,0
+FSFG.US,D,20251029,000000,30.45,30.63,29.3,29.65,19921,0
+FSFG.US,D,20251030,000000,29.985,30,29.58,29.82,32788,0
+FSFG.US,D,20251031,000000,29.42,29.86,29.18,29.6,23789,0
+FSFG.US,D,20251103,000000,29.72,29.84,29.41,29.84,11850,0
+FSFG.US,D,20251104,000000,29.43,29.81,29.3,29.69,13727,0
+FSFG.US,D,20251105,000000,30.06,30.22,29.99,30.19,13583,0
+FSFG.US,D,20251106,000000,29.91,30.14,29.55,29.59,11291,0
+FSFG.US,D,20251107,000000,29.21,29.92,29.21,29.92,8520,0
+FSFG.US,D,20251110,000000,29.8,30.24,29.8,30.05,8284,0
+FSFG.US,D,20251111,000000,30.26,30.34,30.07,30.34,2870,0
+FSFG.US,D,20251112,000000,30.27,30.27,29.77,29.77,5494,0
+FSFG.US,D,20251113,000000,30.15,30.23,30.03,30.21,7885,0
+FSFG.US,D,20251114,000000,29.97,30.14,29.65,30.11,5297,0
+FSFG.US,D,20251117,000000,29.77,29.98,28.82,28.82,3619,0
+FSFG.US,D,20251118,000000,29.39,29.48,29.15,29.15,4130,0
+FSFG.US,D,20251119,000000,29.0601,29.49,29.0601,29.36,5730,0
+FSFG.US,D,20251120,000000,30.18,30.18,29.275,29.32,6278,0
+FSFG.US,D,20251121,000000,29.32,31,29.32,30.95,12991,0
+FSFG.US,D,20251124,000000,30.99,30.99,30.325,30.91,12575,0
+FSFG.US,D,20251125,000000,31,31.6803,30.99,31.14,22004,0
+FSFG.US,D,20251126,000000,30.87,31.31,30.87,31.07,14754,0
+FSFG.US,D,20251128,000000,31.12,31.16,31.0225,31.16,3741,0
+FSFG.US,D,20251201,000000,31.2891,31.5065,31.2891,31.35,5087,0
+FSFG.US,D,20251202,000000,31.36,31.36,30.91,30.92,7089,0
+FSFG.US,D,20251203,000000,31.51,31.73,31.37,31.7,8287,0
+FSFG.US,D,20251204,000000,31.55,31.81,31.45,31.68,15444,0
+FSFG.US,D,20251205,000000,31.41,31.82,31.41,31.75,9053,0
+FSFG.US,D,20251208,000000,31.75,31.99,31.67,31.71,16632,0
+FSFG.US,D,20251209,000000,31.995,32,31.45,31.56,17496,0
+FSFG.US,D,20251210,000000,31.88,33,31.88,32.73,37968,0
+FSFG.US,D,20251211,000000,33,33.27,32.815,33.08,28098,0
+FSFG.US,D,20251212,000000,33.17,33.2,32.93,32.98,10882,0
+FSFG.US,D,20251215,000000,33.22,33.25,32.863,33.14,11552,0
+FSFG.US,D,20251216,000000,33.22,33.22,32.9,33.07,12968,0
+FSFG.US,D,20251217,000000,32.86,33.35,32.86,33.11,14667,0
+FSFG.US,D,20251218,000000,33.13,33.24,33.04,33.2,13770,0
+FSFG.US,D,20251219,000000,33.11,33.12,32.28,32.87,77819,0
+FSFG.US,D,20251222,000000,33.25,33.25,32.78,33.07,15200,0
+FSFG.US,D,20251223,000000,32.81,33.25,32.79,32.88,12049,0
+FSFG.US,D,20251224,000000,32.68,32.68,32.53,32.64,2983,0
+FSFG.US,D,20251226,000000,32.73,32.85,32.06,32.56,38423,0
+FSFG.US,D,20251229,000000,32.34,32.54,32.32,32.37,6206,0
+FSFG.US,D,20251230,000000,32.3,32.3,31.97,31.98,5774,0
+FSFG.US,D,20251231,000000,31.97,32.02,31.75,31.86,9748,0
+FSFG.US,D,20260102,000000,31.6,32,31.28,31.825,12027,0
+FSFG.US,D,20260105,000000,32,32.77,32,32.36,14756,0
+FSFG.US,D,20260106,000000,32.06,32.45,32,32.37,12813,0
+FSFG.US,D,20260107,000000,32.1,32.37,32.01,32.01,10479,0
+FSFG.US,D,20260108,000000,32.25,33.06,32.225,32.67,22659,0
+FSFG.US,D,20260109,000000,32.68,32.68,32.17,32.27,7346,0
+FSFG.US,D,20260112,000000,31.94,32.15,31.84,32,5586,0
+FSFG.US,D,20260113,000000,31.82,31.85,31.51,31.51,4854,0
+FSFG.US,D,20260114,000000,31.73,32.12,31.64,32.06,8784,0
+FSFG.US,D,20260115,000000,32.5,32.89,32.5,32.59,10404,0
+FSFG.US,D,20260116,000000,32.57,32.63,32.31,32.31,6646,0
+FSFG.US,D,20260120,000000,32.04,32.04,31.805,31.85,3957,0
+FSFG.US,D,20260121,000000,32.3,33.46,32.3,33.41,19054,0
+FSFG.US,D,20260122,000000,33.55,34.1,33.5,33.75,18475,0
+FSFG.US,D,20260123,000000,33.1,33.1,32.266,32.39,5373,0
+FSFG.US,D,20260126,000000,32.5,32.6,31.77,32.37,27893,0
+FSFG.US,D,20260127,000000,32.14,32.49,32.14,32.49,7180,0
+FSFG.US,D,20260128,000000,32.36,32.435,32.05,32.19,8972,0
+FSFG.US,D,20260129,000000,32.57,33.05,32.47,33.03,12916,0
+FSFG.US,D,20260130,000000,32.9,33.98,32.9,33.98,117623,0
diff --git a/daily/us/nasdaq stocks/1/fstr.us.txt b/daily/us/nasdaq stocks/1/fstr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c5dc0313e4c270c5d3437ed81bcf736e9105435
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fstr.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSTR.US,D,20050225,000000,9.0772,9.349,8.9605,9.1256,50832,0
+FSTR.US,D,20050228,000000,9.1353,9.1838,9.0673,9.1062,3704,0
+FSTR.US,D,20050301,000000,8.9506,9.1739,8.834,9.0772,4968,0
+FSTR.US,D,20050302,000000,9.0772,9.2521,8.7466,8.9605,19259,0
+FSTR.US,D,20050303,000000,9.0383,9.0383,8.9312,8.9409,2332,0
+FSTR.US,D,20050304,000000,8.9409,9.0965,8.9409,9.0867,1558,0
+FSTR.US,D,20050307,000000,8.7564,9.0673,8.7564,8.9409,4496,0
+FSTR.US,D,20050308,000000,8.7564,8.9216,8.6492,8.9216,7012,0
+FSTR.US,D,20050309,000000,8.9312,8.9312,8.6105,8.766,1457,0
+FSTR.US,D,20050310,000000,8.834,8.834,8.7079,8.8242,827,0
+FSTR.US,D,20050311,000000,8.6982,8.8146,8.6982,8.8146,1492,0
+FSTR.US,D,20050314,000000,8.7466,8.8047,8.7079,8.8047,1136,0
+FSTR.US,D,20050315,000000,8.8536,8.8536,8.7079,8.7949,8183,0
+FSTR.US,D,20050316,000000,8.766,8.9409,8.5035,8.9409,6277,0
+FSTR.US,D,20050317,000000,8.8047,8.9409,8.8047,8.9409,5717,0
+FSTR.US,D,20050318,000000,8.9506,8.9896,8.9409,8.9409,1574,0
+FSTR.US,D,20050321,000000,8.9896,8.9896,8.9409,8.9506,2881,0
+FSTR.US,D,20050322,000000,8.9312,8.9605,8.8438,8.8438,5351,0
+FSTR.US,D,20050323,000000,8.6982,8.8633,8.6007,8.6007,5559,0
+FSTR.US,D,20050324,000000,8.6298,9.0285,8.6105,8.8536,15549,0
+FSTR.US,D,20050328,000000,9.0965,9.1353,9.0383,9.0383,11439,0
+FSTR.US,D,20050329,000000,9.0383,9.0383,9.0383,9.0383,275,0
+FSTR.US,D,20050330,000000,8.9896,8.9896,8.6007,8.9409,3369,0
+FSTR.US,D,20050331,000000,8.6591,8.9896,8.6591,8.9797,3498,0
+FSTR.US,D,20050401,000000,8.9409,9.632,8.6591,9.612,61404,0
+FSTR.US,D,20050404,000000,9.4265,9.4265,9.0186,9.3101,7969,0
+FSTR.US,D,20050405,000000,9.0285,9.0965,8.7466,9.0285,19065,0
+FSTR.US,D,20050406,000000,8.7949,8.8536,8.6982,8.8146,4965,0
+FSTR.US,D,20050407,000000,8.8925,9.048,8.727,9.048,3993,0
+FSTR.US,D,20050408,000000,8.9409,9.2228,8.9409,9.1739,2336,0
+FSTR.US,D,20050411,000000,8.9698,9.1838,8.9022,8.9022,2263,0
+FSTR.US,D,20050412,000000,8.8825,8.8825,8.6007,8.6492,9046,0
+FSTR.US,D,20050413,000000,8.6105,8.6492,8.4066,8.5816,8418,0
+FSTR.US,D,20050414,000000,8.5719,8.5719,8.4066,8.4648,7923,0
+FSTR.US,D,20050415,000000,8.6395,8.727,8.5523,8.727,719,0
+FSTR.US,D,20050418,000000,8.6982,8.834,8.6492,8.834,3448,0
+FSTR.US,D,20050419,000000,8.8438,8.8536,8.7466,8.7466,2780,0
+FSTR.US,D,20050420,000000,8.5621,8.8825,8.455,8.7466,2369,0
+FSTR.US,D,20050421,000000,8.8825,8.8825,8.6982,8.6982,204,0
+FSTR.US,D,20050422,000000,8.6492,8.6982,8.455,8.6982,7101,0
+FSTR.US,D,20050425,000000,8.455,8.7466,8.455,8.7368,4669,0
+FSTR.US,D,20050426,000000,8.7466,8.7466,8.7368,8.7368,3143,0
+FSTR.US,D,20050427,000000,8.6785,8.6785,8.4648,8.6007,7921,0
+FSTR.US,D,20050428,000000,8.4747,8.5523,8.4648,8.5035,3704,0
+FSTR.US,D,20050429,000000,8.6202,9.0285,8.5035,8.9896,15305,0
+FSTR.US,D,20050502,000000,9.0186,9.0186,8.727,8.9896,3304,0
+FSTR.US,D,20050503,000000,8.8438,8.873,8.8438,8.8633,305,0
+FSTR.US,D,20050504,000000,8.8438,8.9896,8.8438,8.9896,2573,0
+FSTR.US,D,20050505,000000,8.8438,9.048,8.8438,8.9022,2735,0
+FSTR.US,D,20050506,000000,9.0772,9.0772,8.9216,8.9216,204,0
+FSTR.US,D,20050509,000000,9.1353,9.1353,8.9022,8.9022,2044,0
+FSTR.US,D,20050510,000000,8.9896,8.9896,8.9896,8.9896,10294,0
+FSTR.US,D,20050511,000000,8.8925,8.8925,8.8925,8.8925,1724,0
+FSTR.US,D,20050512,000000,8.8925,8.9896,8.8438,8.9896,1696,0
+FSTR.US,D,20050513,000000,8.5423,8.9896,8.5423,8.9409,11383,0
+FSTR.US,D,20050516,000000,8.9896,8.9896,8.9896,8.9896,204,0
+FSTR.US,D,20050517,000000,8.8242,8.9896,8.7368,8.9506,1852,0
+FSTR.US,D,20050518,000000,8.6689,8.8925,8.6689,8.766,1442,0
+FSTR.US,D,20050519,000000,8.7757,8.8925,8.6689,8.6689,827,0
+FSTR.US,D,20050520,000000,8.7175,8.7466,8.7175,8.727,3456,0
+FSTR.US,D,20050523,000000,8.8925,8.8925,8.6105,8.6492,12432,0
+FSTR.US,D,20050524,000000,8.5621,8.7949,8.5621,8.7949,2110,0
+FSTR.US,D,20050525,000000,8.7175,8.7175,8.7175,8.7175,331,0
+FSTR.US,D,20050526,000000,8.9896,8.9896,8.8438,8.873,9261,0
+FSTR.US,D,20050527,000000,8.9896,8.9896,8.9896,8.9896,100,0
+FSTR.US,D,20050531,000000,8.7855,8.8536,8.7466,8.7466,2677,0
+FSTR.US,D,20050601,000000,8.9896,9.2326,8.9896,9.145,7576,0
+FSTR.US,D,20050602,000000,9.0383,9.2326,8.9992,9.2326,4063,0
+FSTR.US,D,20050603,000000,9.0383,9.349,9.0383,9.2811,7575,0
+FSTR.US,D,20050606,000000,9.1838,9.2424,9.0383,9.0383,6681,0
+FSTR.US,D,20050607,000000,9.2031,9.3782,9.2031,9.2424,13892,0
+FSTR.US,D,20050608,000000,9.0383,9.1353,9.0383,9.1353,1136,0
+FSTR.US,D,20050609,000000,8.9896,8.9992,8.9896,8.9992,606,0
+FSTR.US,D,20050610,000000,8.9896,8.9896,8.9896,8.9896,405,0
+FSTR.US,D,20050613,000000,8.9896,9.3288,8.9896,9.3288,2526,0
+FSTR.US,D,20050614,000000,9.1353,9.1353,9.1353,9.1353,1286,0
+FSTR.US,D,20050615,000000,9.2326,9.2326,9.0867,9.0867,6152,0
+FSTR.US,D,20050616,000000,9.0383,9.0867,9.0383,9.0867,1416,0
+FSTR.US,D,20050617,000000,9.0383,9.0867,9.0383,9.0867,204,0
+FSTR.US,D,20050620,000000,8.9992,9.1838,8.9992,8.9992,4013,0
+FSTR.US,D,20050622,000000,8.9896,8.9992,8.7466,8.9216,13520,0
+FSTR.US,D,20050623,000000,9.1739,9.2326,8.7466,9.0383,6685,0
+FSTR.US,D,20050624,000000,9.048,9.048,9.0383,9.0383,1751,0
+FSTR.US,D,20050627,000000,8.9896,8.9896,8.834,8.834,1032,0
+FSTR.US,D,20050628,000000,8.9896,8.9896,8.9409,8.9896,1646,0
+FSTR.US,D,20050629,000000,8.9896,9.0383,8.9896,9.0383,224,0
+FSTR.US,D,20050630,000000,9.0383,9.0383,9.0383,9.0383,511,0
+FSTR.US,D,20050701,000000,9.0383,9.1838,9.0383,9.1353,10445,0
+FSTR.US,D,20050705,000000,8.9896,9.3288,8.9896,9.3288,10987,0
+FSTR.US,D,20050706,000000,9.1158,9.3583,9.1158,9.3583,305,0
+FSTR.US,D,20050707,000000,9.0088,9.0088,9.0088,9.0088,450,0
+FSTR.US,D,20050708,000000,9.2228,9.2228,9.2228,9.2228,2263,0
+FSTR.US,D,20050711,000000,8.9992,9.2811,8.9992,9.2811,2158,0
+FSTR.US,D,20050712,000000,9.2811,9.4265,9.2326,9.4265,6818,0
+FSTR.US,D,20050713,000000,9.4265,9.592,9.2031,9.4755,10104,0
+FSTR.US,D,20050714,000000,9.632,9.708,9.466,9.4954,3930,0
+FSTR.US,D,20050715,000000,9.592,10.885,9.4755,10.826,34006,0
+FSTR.US,D,20050718,000000,10.322,10.788,10.029,10.38,14006,0
+FSTR.US,D,20050719,000000,10.69,11.069,10.69,10.981,21337,0
+FSTR.US,D,20050720,000000,11.05,11.069,10.856,10.981,2780,0
+FSTR.US,D,20050721,000000,10.856,11.168,10.846,11.168,7928,0
+FSTR.US,D,20050722,000000,11.188,11.389,10.087,11.188,12100,0
+FSTR.US,D,20050725,000000,11.389,11.389,10.641,11.369,14484,0
+FSTR.US,D,20050726,000000,11.369,11.564,10.496,10.856,12317,0
+FSTR.US,D,20050727,000000,10.933,12.072,10.933,11.759,34810,0
+FSTR.US,D,20050728,000000,11.419,11.623,10.36,11.488,14019,0
+FSTR.US,D,20050729,000000,11.574,12.197,11.468,12.137,37913,0
+FSTR.US,D,20050801,000000,10.798,11.906,10.788,11.739,23179,0
+FSTR.US,D,20050802,000000,11.661,12.187,11.488,12.187,53858,0
+FSTR.US,D,20050803,000000,11.944,11.944,11.517,11.759,31652,0
+FSTR.US,D,20050804,000000,11.808,12.053,11.729,11.846,1032,0
+FSTR.US,D,20050805,000000,11.808,11.954,11.544,11.67,6689,0
+FSTR.US,D,20050808,000000,11.661,11.68,11.526,11.661,15143,0
+FSTR.US,D,20050809,000000,11.661,11.749,11.517,11.749,7117,0
+FSTR.US,D,20050810,000000,11.633,11.818,11.633,11.652,8764,0
+FSTR.US,D,20050811,000000,12.1,12.147,11.652,11.661,5751,0
+FSTR.US,D,20050812,000000,11.633,11.661,11.633,11.661,4425,0
+FSTR.US,D,20050815,000000,11.789,11.789,11.633,11.71,4526,0
+FSTR.US,D,20050816,000000,11.661,11.661,11.633,11.661,15952,0
+FSTR.US,D,20050817,000000,11.71,11.818,11.71,11.749,305,0
+FSTR.US,D,20050818,000000,11.633,11.7,11.633,11.661,3704,0
+FSTR.US,D,20050819,000000,11.661,11.7,11.661,11.7,1136,0
+FSTR.US,D,20050822,000000,11.71,12.072,11.535,12.072,3518,0
+FSTR.US,D,20050823,000000,12.147,12.147,11.67,12.147,12780,0
+FSTR.US,D,20050824,000000,12.147,12.76,11.661,12.682,31659,0
+FSTR.US,D,20050825,000000,12.77,12.77,11.954,12.137,13656,0
+FSTR.US,D,20050826,000000,12.411,12.83,12.137,12.535,19413,0
+FSTR.US,D,20050829,000000,12.858,12.858,12.516,12.516,17415,0
+FSTR.US,D,20050830,000000,12.633,12.653,12.516,12.633,4835,0
+FSTR.US,D,20050831,000000,12.76,13.218,12.633,13.218,62393,0
+FSTR.US,D,20050901,000000,13.284,13.304,13.023,13.228,41601,0
+FSTR.US,D,20050902,000000,13.284,14.374,13.284,14.083,72068,0
+FSTR.US,D,20050906,000000,14.267,14.43,12.83,13.023,66127,0
+FSTR.US,D,20050907,000000,13.898,13.898,12.75,13.071,34701,0
+FSTR.US,D,20050908,000000,13.42,13.42,12.79,13.199,19738,0
+FSTR.US,D,20050909,000000,13.508,13.508,12.994,13.042,7621,0
+FSTR.US,D,20050912,000000,12.994,13.606,12.994,13.439,102702,0
+FSTR.US,D,20050913,000000,13.179,13.488,13.17,13.228,7204,0
+FSTR.US,D,20050914,000000,13.527,13.527,13.209,13.488,8438,0
+FSTR.US,D,20050915,000000,13.683,13.683,13.228,13.333,5984,0
+FSTR.US,D,20050916,000000,13.362,13.596,13.362,13.527,8268,0
+FSTR.US,D,20050919,000000,13.042,13.256,12.732,12.732,6762,0
+FSTR.US,D,20050920,000000,12.917,12.917,12.147,12.487,14262,0
+FSTR.US,D,20050921,000000,11.944,12.849,11.906,12.217,11628,0
+FSTR.US,D,20050922,000000,12.147,12.877,12.147,12.564,4785,0
+FSTR.US,D,20050923,000000,12.974,12.974,12.643,12.702,4874,0
+FSTR.US,D,20050926,000000,12.974,12.974,12.391,12.653,12703,0
+FSTR.US,D,20050927,000000,12.633,12.877,12.391,12.682,9124,0
+FSTR.US,D,20050928,000000,12.877,13.265,12.053,13.071,16479,0
+FSTR.US,D,20050929,000000,12.633,13.061,12.43,12.955,3145,0
+FSTR.US,D,20050930,000000,12.75,13.352,12.75,12.877,2851,0
+FSTR.US,D,20051003,000000,12.877,13.14,12.653,12.653,2441,0
+FSTR.US,D,20051004,000000,12.653,13.673,12.653,13.527,47296,0
+FSTR.US,D,20051005,000000,13.508,13.8,13.41,13.606,8793,0
+FSTR.US,D,20051006,000000,13.324,13.324,12.877,13.17,8657,0
+FSTR.US,D,20051007,000000,12.76,13.091,12.76,12.839,15793,0
+FSTR.US,D,20051010,000000,12.449,12.839,12.449,12.506,12819,0
+FSTR.US,D,20051011,000000,12.506,12.877,12.506,12.516,2574,0
+FSTR.US,D,20051012,000000,12.449,12.584,12.1,12.264,18108,0
+FSTR.US,D,20051013,000000,12.157,12.197,12.063,12.063,9163,0
+FSTR.US,D,20051014,000000,12.147,12.44,12.081,12.081,4835,0
+FSTR.US,D,20051017,000000,12.342,12.449,12.147,12.147,1032,0
+FSTR.US,D,20051018,000000,12.712,12.712,12.372,12.382,2979,0
+FSTR.US,D,20051019,000000,12.167,12.167,12.147,12.147,462,0
+FSTR.US,D,20051020,000000,12.147,12.342,12.128,12.128,5864,0
+FSTR.US,D,20051021,000000,12.382,12.44,12.147,12.352,10803,0
+FSTR.US,D,20051024,000000,12.1,12.487,12.1,12.245,4693,0
+FSTR.US,D,20051025,000000,13.004,13.004,12.294,12.712,2368,0
+FSTR.US,D,20051026,000000,13.111,13.111,12.741,13.013,5810,0
+FSTR.US,D,20051027,000000,12.207,12.623,12.119,12.197,12582,0
+FSTR.US,D,20051028,000000,12.147,12.411,12.1,12.147,18630,0
+FSTR.US,D,20051031,000000,12.245,12.604,12.197,12.535,14995,0
+FSTR.US,D,20051101,000000,12.506,12.897,12.506,12.722,4835,0
+FSTR.US,D,20051102,000000,12.974,12.994,12.245,12.78,9983,0
+FSTR.US,D,20051103,000000,12.535,12.673,12.245,12.245,3859,0
+FSTR.US,D,20051104,000000,13.111,13.111,12.614,12.712,9107,0
+FSTR.US,D,20051107,000000,12.974,13.121,12.633,12.76,13221,0
+FSTR.US,D,20051108,000000,12.877,12.877,12.78,12.877,6733,0
+FSTR.US,D,20051109,000000,13.121,13.121,12.653,12.663,2911,0
+FSTR.US,D,20051110,000000,12.867,13.111,12.643,13.013,8763,0
+FSTR.US,D,20051111,000000,12.8,12.926,12.8,12.877,9242,0
+FSTR.US,D,20051114,000000,12.574,12.858,12.535,12.535,3704,0
+FSTR.US,D,20051115,000000,12.732,12.994,12.487,12.663,5299,0
+FSTR.US,D,20051116,000000,12.994,12.994,12.633,12.926,2202,0
+FSTR.US,D,20051117,000000,12.83,13.023,12.633,12.877,3668,0
+FSTR.US,D,20051118,000000,12.926,12.926,12.83,12.877,10803,0
+FSTR.US,D,20051121,000000,13.023,13.023,12.633,12.732,3859,0
+FSTR.US,D,20051122,000000,12.633,12.994,12.633,12.867,8848,0
+FSTR.US,D,20051123,000000,13.023,13.023,12.75,12.877,7049,0
+FSTR.US,D,20051125,000000,12.78,13.052,12.78,13.023,2373,0
+FSTR.US,D,20051128,000000,12.849,13.111,12.849,13.111,5802,0
+FSTR.US,D,20051129,000000,13.042,13.8,13.042,13.586,19905,0
+FSTR.US,D,20051130,000000,13.314,13.703,13.189,13.469,16359,0
+FSTR.US,D,20051201,000000,13.556,13.664,13.459,13.586,10140,0
+FSTR.US,D,20051202,000000,13.237,13.732,13.237,13.693,36678,0
+FSTR.US,D,20051205,000000,13.781,14.459,13.762,14.354,52423,0
+FSTR.US,D,20051206,000000,14.384,14.675,14.237,14.519,42714,0
+FSTR.US,D,20051207,000000,14.218,14.626,14.218,14.489,18771,0
+FSTR.US,D,20051208,000000,14.617,15.55,14.509,15.306,111054,0
+FSTR.US,D,20051209,000000,14.849,15.306,14.742,15.123,20891,0
+FSTR.US,D,20051212,000000,15.063,15.162,14.723,14.82,24148,0
+FSTR.US,D,20051213,000000,14.723,15.354,14.635,15.053,9661,0
+FSTR.US,D,20051214,000000,14.82,15.162,14.645,14.997,10577,0
+FSTR.US,D,20051215,000000,15.297,15.297,14.626,14.685,8221,0
+FSTR.US,D,20051216,000000,14.715,14.889,14.509,14.548,3473,0
+FSTR.US,D,20051219,000000,14.908,14.908,14.538,14.715,7557,0
+FSTR.US,D,20051220,000000,14.918,14.918,14.529,14.558,8228,0
+FSTR.US,D,20051221,000000,14.548,14.849,14.529,14.607,12345,0
+FSTR.US,D,20051222,000000,14.568,14.568,14.218,14.394,15515,0
+FSTR.US,D,20051223,000000,14.705,14.705,14.404,14.422,3724,0
+FSTR.US,D,20051227,000000,14.558,14.558,14.384,14.384,5358,0
+FSTR.US,D,20051228,000000,14.384,14.519,14.384,14.519,12381,0
+FSTR.US,D,20051229,000000,14.384,14.568,14.384,14.568,3910,0
+FSTR.US,D,20051230,000000,14.439,14.509,14.439,14.449,3397,0
+FSTR.US,D,20060103,000000,14.334,14.384,13.858,14.286,40990,0
+FSTR.US,D,20060104,000000,13.947,14.626,13.947,14.384,37984,0
+FSTR.US,D,20060105,000000,14.607,14.626,14.43,14.626,17808,0
+FSTR.US,D,20060106,000000,14.715,14.771,14.334,14.588,23253,0
+FSTR.US,D,20060109,000000,14.479,14.578,13.82,14.422,25289,0
+FSTR.US,D,20060110,000000,14.869,14.869,14.277,14.578,26257,0
+FSTR.US,D,20060111,000000,14.578,14.578,13.976,14.334,18571,0
+FSTR.US,D,20060112,000000,14.839,14.839,14.538,14.538,1236,0
+FSTR.US,D,20060113,000000,14.43,14.538,14.044,14.257,4938,0
+FSTR.US,D,20060117,000000,13.995,14.199,13.957,14.18,4038,0
+FSTR.US,D,20060118,000000,14.751,14.751,14.384,14.479,4733,0
+FSTR.US,D,20060119,000000,14.751,14.801,14.617,14.617,4765,0
+FSTR.US,D,20060120,000000,14.459,14.869,14.413,14.705,5471,0
+FSTR.US,D,20060123,000000,14.578,15.344,14.578,15.162,18178,0
+FSTR.US,D,20060124,000000,15.354,15.502,15.182,15.354,19180,0
+FSTR.US,D,20060125,000000,15.54,15.55,15.209,15.54,22810,0
+FSTR.US,D,20060126,000000,15.579,15.579,14.43,15.502,31195,0
+FSTR.US,D,20060127,000000,14.578,15.55,14.578,15.502,25808,0
+FSTR.US,D,20060130,000000,15.364,15.783,15.306,15.55,28094,0
+FSTR.US,D,20060131,000000,15.453,15.734,15.453,15.598,15831,0
+FSTR.US,D,20060201,000000,15.773,15.89,15.616,15.881,76287,0
+FSTR.US,D,20060202,000000,16.025,16.763,15.967,16.763,133007,0
+FSTR.US,D,20060203,000000,16.718,16.91,16.19,16.472,44649,0
+FSTR.US,D,20060206,000000,16.812,17.105,16.53,17.056,66943,0
+FSTR.US,D,20060207,000000,17.346,17.346,16.793,16.803,35680,0
+FSTR.US,D,20060208,000000,17.162,17.162,16.728,16.881,15364,0
+FSTR.US,D,20060209,000000,16.763,17.192,15.861,16.162,40319,0
+FSTR.US,D,20060210,000000,16.133,16.133,15.645,15.861,32773,0
+FSTR.US,D,20060213,000000,16.095,16.52,15.987,16.055,23822,0
+FSTR.US,D,20060214,000000,16.172,16.443,15.803,16.336,12377,0
+FSTR.US,D,20060215,000000,15.793,16.278,14.43,15.997,42002,0
+FSTR.US,D,20060216,000000,15.861,16.52,15.664,15.773,27219,0
+FSTR.US,D,20060217,000000,15.502,15.948,15.502,15.589,22994,0
+FSTR.US,D,20060221,000000,15.783,16.463,15.734,15.997,17654,0
+FSTR.US,D,20060222,000000,16.18,16.18,15.063,15.472,31774,0
+FSTR.US,D,20060223,000000,15.073,15.335,15.063,15.113,15340,0
+FSTR.US,D,20060224,000000,14.977,14.987,14.538,14.665,23751,0
+FSTR.US,D,20060227,000000,14.859,14.859,14.43,14.607,19699,0
+FSTR.US,D,20060228,000000,14.617,14.811,13.752,14.655,23219,0
+FSTR.US,D,20060301,000000,14.791,15.201,14.791,15.093,8215,0
+FSTR.US,D,20060302,000000,15.354,15.55,15.152,15.482,12008,0
+FSTR.US,D,20060303,000000,15.55,16.006,15.326,15.414,9206,0
+FSTR.US,D,20060306,000000,15.257,15.919,15.257,15.831,5714,0
+FSTR.US,D,20060307,000000,14.044,15.55,13.937,15.512,6967,0
+FSTR.US,D,20060308,000000,15.502,15.938,13.772,15.598,22967,0
+FSTR.US,D,20060309,000000,15.607,15.607,15.113,15.267,7050,0
+FSTR.US,D,20060310,000000,15.162,15.247,14.82,15.247,7948,0
+FSTR.US,D,20060313,000000,15.433,15.57,15.354,15.404,6436,0
+FSTR.US,D,20060314,000000,14.675,15.704,14.675,15.607,12114,0
+FSTR.US,D,20060315,000000,15.783,18.143,15.773,18.143,97942,0
+FSTR.US,D,20060316,000000,18.066,19.416,17.385,19.144,229058,0
+FSTR.US,D,20060317,000000,19.154,19.31,18.22,18.778,141399,0
+FSTR.US,D,20060320,000000,19.184,19.184,18.73,19.038,107712,0
+FSTR.US,D,20060321,000000,19.038,19.038,18.464,18.66,52101,0
+FSTR.US,D,20060322,000000,18.454,18.815,18.24,18.378,24733,0
+FSTR.US,D,20060323,000000,18.203,18.806,17.98,18.68,11009,0
+FSTR.US,D,20060324,000000,18.522,19.339,18.464,19.184,45692,0
+FSTR.US,D,20060327,000000,19.456,19.515,19.105,19.339,37659,0
+FSTR.US,D,20060328,000000,19.164,19.378,18.542,18.788,24288,0
+FSTR.US,D,20060329,000000,18.758,19.486,18.72,19.28,22429,0
+FSTR.US,D,20060330,000000,19.329,19.387,18.739,18.749,23836,0
+FSTR.US,D,20060331,000000,18.71,19.387,17.903,18.884,41934,0
+FSTR.US,D,20060403,000000,18.299,19.632,18.299,18.758,62050,0
+FSTR.US,D,20060404,000000,18.464,18.749,18.378,18.397,37885,0
+FSTR.US,D,20060405,000000,18.26,18.69,18.23,18.572,23468,0
+FSTR.US,D,20060406,000000,18.464,20.399,18.435,20.282,168394,0
+FSTR.US,D,20060407,000000,20.36,21.351,20.019,20.573,149921,0
+FSTR.US,D,20060410,000000,20.535,21.333,20.36,21.109,141997,0
+FSTR.US,D,20060411,000000,21.381,22.08,21.234,21.818,206383,0
+FSTR.US,D,20060412,000000,21.585,21.818,21.585,21.818,102854,0
+FSTR.US,D,20060413,000000,21.818,22.06,21.672,21.896,101893,0
+FSTR.US,D,20060417,000000,22.06,22.391,21.896,22.352,126893,0
+FSTR.US,D,20060418,000000,22.352,23.276,22.352,23.196,154987,0
+FSTR.US,D,20060419,000000,22.965,24.101,22.965,23.81,139874,0
+FSTR.US,D,20060420,000000,24.199,24.199,23.615,23.704,98643,0
+FSTR.US,D,20060421,000000,23.645,23.801,23.286,23.556,105317,0
+FSTR.US,D,20060424,000000,23.442,24.004,23.034,24.004,87762,0
+FSTR.US,D,20060425,000000,24.298,25.51,23.985,25.258,211138,0
+FSTR.US,D,20060426,000000,25.267,26.24,24.928,25.414,229031,0
+FSTR.US,D,20060427,000000,25.326,25.852,17.903,24.298,200371,0
+FSTR.US,D,20060428,000000,24.48,24.48,21.254,23.014,161244,0
+FSTR.US,D,20060501,000000,22.46,24.199,22.46,22.858,140702,0
+FSTR.US,D,20060502,000000,22.613,23.722,21.575,23.576,372559,0
+FSTR.US,D,20060503,000000,23.664,25.238,23.615,24.519,246866,0
+FSTR.US,D,20060504,000000,24.773,24.977,24.539,24.559,230962,0
+FSTR.US,D,20060505,000000,24.743,24.88,23.452,23.945,317747,0
+FSTR.US,D,20060508,000000,23.781,24.248,22.935,24.111,247311,0
+FSTR.US,D,20060509,000000,24.061,24.579,23.927,24.169,261371,0
+FSTR.US,D,20060510,000000,23.907,24.238,23.828,24.228,289901,0
+FSTR.US,D,20060511,000000,24.228,25.218,24.004,24.529,508626,0
+FSTR.US,D,20060512,000000,24.49,24.49,21.896,22.76,151525,0
+FSTR.US,D,20060515,000000,22.537,22.955,21.206,22.577,116785,0
+FSTR.US,D,20060516,000000,22.78,23.276,21.585,21.916,118527,0
+FSTR.US,D,20060517,000000,21.808,23.704,21.575,23.276,233749,0
+FSTR.US,D,20060518,000000,23.335,23.761,22.586,22.945,99834,0
+FSTR.US,D,20060519,000000,22.925,23.12,20.797,22.508,73444,0
+FSTR.US,D,20060522,000000,21.604,23.083,21.604,22.935,55752,0
+FSTR.US,D,20060523,000000,22.985,23.325,22.985,23.073,89319,0
+FSTR.US,D,20060524,000000,22.985,23.159,22.672,23.014,68425,0
+FSTR.US,D,20060525,000000,23.14,23.14,22.401,22.828,136257,0
+FSTR.US,D,20060526,000000,22.789,22.985,22.322,22.886,155028,0
+FSTR.US,D,20060530,000000,22.721,23.694,22.246,23.546,265688,0
+FSTR.US,D,20060531,000000,23.546,23.605,22.284,23.206,66526,0
+FSTR.US,D,20060601,000000,23.053,23.276,22.303,23.159,72857,0
+FSTR.US,D,20060602,000000,23.043,23.898,22.702,23.81,110244,0
+FSTR.US,D,20060605,000000,23.818,24.071,23.325,23.791,154420,0
+FSTR.US,D,20060606,000000,23.761,24.258,22.47,22.995,82827,0
+FSTR.US,D,20060607,000000,23.442,23.801,22.965,23.355,63376,0
+FSTR.US,D,20060608,000000,23.178,24.042,21.759,22.593,93087,0
+FSTR.US,D,20060609,000000,22.643,23.605,22.42,23.556,25896,0
+FSTR.US,D,20060612,000000,23.615,23.615,21.089,21.225,67298,0
+FSTR.US,D,20060613,000000,20.973,21.079,19.038,20.389,93782,0
+FSTR.US,D,20060614,000000,20.33,20.37,19.426,20.223,72736,0
+FSTR.US,D,20060615,000000,20.311,21.498,20.089,21.361,48125,0
+FSTR.US,D,20060616,000000,21.314,21.672,20.408,21.468,60195,0
+FSTR.US,D,20060619,000000,21.585,23.517,20.545,21.448,87182,0
+FSTR.US,D,20060620,000000,21.624,22.255,21.011,21.973,47805,0
+FSTR.US,D,20060621,000000,21.886,23.053,21.234,22.498,54989,0
+FSTR.US,D,20060622,000000,22.498,23.024,21.71,22.643,49774,0
+FSTR.US,D,20060623,000000,22.663,23.073,22.401,23.073,43328,0
+FSTR.US,D,20060626,000000,23.101,23.81,22.593,23.81,78312,0
+FSTR.US,D,20060627,000000,23.761,23.955,23.188,23.742,78367,0
+FSTR.US,D,20060628,000000,23.818,23.878,23.005,23.828,79821,0
+FSTR.US,D,20060629,000000,23.818,24.014,23.664,23.917,105082,0
+FSTR.US,D,20060630,000000,23.838,24.051,23.537,23.586,1155013,0
+FSTR.US,D,20060703,000000,23.674,25.238,23.188,24.909,111055,0
+FSTR.US,D,20060705,000000,24.909,25.754,24.539,24.715,117937,0
+FSTR.US,D,20060706,000000,24.81,25.035,24.354,24.44,57804,0
+FSTR.US,D,20060707,000000,24.335,24.403,22.577,23.014,83463,0
+FSTR.US,D,20060710,000000,23.101,24.49,22.76,23.471,65433,0
+FSTR.US,D,20060711,000000,23.335,26.24,21.556,25.976,179203,0
+FSTR.US,D,20060712,000000,25.822,26.24,24.83,25.549,165313,0
+FSTR.US,D,20060713,000000,25.355,26.064,23.722,24.725,385695,0
+FSTR.US,D,20060714,000000,23.975,24.48,22.586,22.593,90166,0
+FSTR.US,D,20060717,000000,22.547,23.325,21.983,22.985,43137,0
+FSTR.US,D,20060718,000000,22.985,22.985,21.634,22.945,96123,0
+FSTR.US,D,20060719,000000,22.878,22.985,21.779,22.45,88827,0
+FSTR.US,D,20060720,000000,22.557,22.985,21.739,22.1,49892,0
+FSTR.US,D,20060721,000000,21.993,22.003,20.72,21.089,54277,0
+FSTR.US,D,20060724,000000,21.128,22.206,21.128,21.847,76991,0
+FSTR.US,D,20060725,000000,21.906,22.206,20.603,21.304,108504,0
+FSTR.US,D,20060726,000000,21.837,22.051,20.739,21.011,93187,0
+FSTR.US,D,20060727,000000,21.041,21.906,20.477,21.508,83851,0
+FSTR.US,D,20060728,000000,21.808,23.422,21.808,23.422,113261,0
+FSTR.US,D,20060731,000000,23.586,23.81,22.593,23.761,109138,0
+FSTR.US,D,20060801,000000,23.586,23.868,23.092,23.791,106013,0
+FSTR.US,D,20060802,000000,24.042,24.783,23.605,23.927,111716,0
+FSTR.US,D,20060803,000000,23.722,24.179,23.169,24.179,51579,0
+FSTR.US,D,20060804,000000,24.364,24.539,23.325,23.858,52608,0
+FSTR.US,D,20060807,000000,23.898,23.898,22.916,23.276,35790,0
+FSTR.US,D,20060808,000000,23.236,23.945,22.78,22.858,51600,0
+FSTR.US,D,20060809,000000,23.073,23.073,21.866,22.371,23056,0
+FSTR.US,D,20060810,000000,22.12,22.352,21.381,22.003,35229,0
+FSTR.US,D,20060811,000000,21.906,22.43,21.157,21.614,71853,0
+FSTR.US,D,20060814,000000,21.691,22.537,21.528,21.866,29458,0
+FSTR.US,D,20060815,000000,21.896,22.75,21.896,22.75,38430,0
+FSTR.US,D,20060816,000000,22.789,22.975,21.983,22.838,50069,0
+FSTR.US,D,20060817,000000,22.692,23.422,22.692,23.422,28134,0
+FSTR.US,D,20060818,000000,23.365,23.481,22.177,22.593,68546,0
+FSTR.US,D,20060821,000000,22.41,22.75,22.206,22.381,27831,0
+FSTR.US,D,20060822,000000,22.236,22.45,21.769,21.983,17358,0
+FSTR.US,D,20060823,000000,22.168,22.303,20.447,21.225,49892,0
+FSTR.US,D,20060824,000000,21.343,21.779,21.216,21.324,21850,0
+FSTR.US,D,20060825,000000,21.381,21.508,20.517,20.836,27873,0
+FSTR.US,D,20060828,000000,20.836,20.973,19.99,20.73,41459,0
+FSTR.US,D,20060829,000000,20.895,21.847,20.593,21.556,36883,0
+FSTR.US,D,20060830,000000,21.468,22.149,21.333,22.031,21553,0
+FSTR.US,D,20060831,000000,22.012,22.236,21.565,21.719,22752,0
+FSTR.US,D,20060901,000000,21.925,22.838,21.654,22.633,269630,0
+FSTR.US,D,20060905,000000,22.567,22.886,22.381,22.789,34244,0
+FSTR.US,D,20060906,000000,22.567,22.906,22.352,22.623,39755,0
+FSTR.US,D,20060907,000000,22.43,22.77,22.381,22.381,16279,0
+FSTR.US,D,20060908,000000,22.352,22.557,21.478,21.508,44632,0
+FSTR.US,D,20060911,000000,21.478,21.681,20.253,20.507,51704,0
+FSTR.US,D,20060912,000000,20.477,20.826,20.039,20.651,116195,0
+FSTR.US,D,20060913,000000,20.748,20.768,20.272,20.507,28365,0
+FSTR.US,D,20060914,000000,20.36,20.73,20.185,20.418,28584,0
+FSTR.US,D,20060915,000000,20.573,20.621,19.944,20.019,92983,0
+FSTR.US,D,20060918,000000,19.934,20.098,18.778,18.98,59999,0
+FSTR.US,D,20060919,000000,18.902,18.902,17.834,18.046,67442,0
+FSTR.US,D,20060920,000000,18.22,18.454,17.201,17.523,83336,0
+FSTR.US,D,20060921,000000,17.504,17.815,17.288,17.337,36133,0
+FSTR.US,D,20060922,000000,17.248,17.776,16.821,17.028,67367,0
+FSTR.US,D,20060925,000000,16.989,17.318,15.967,15.967,109006,0
+FSTR.US,D,20060926,000000,16.006,16.366,15.967,16.035,64764,0
+FSTR.US,D,20060927,000000,15.919,15.928,15.257,15.616,217391,0
+FSTR.US,D,20060928,000000,15.54,15.861,15.502,15.714,77156,0
+FSTR.US,D,20060929,000000,15.724,15.928,15.598,15.607,77391,0
+FSTR.US,D,20061002,000000,15.607,16.152,15.598,16.055,105215,0
+FSTR.US,D,20061003,000000,16.075,16.075,15.753,15.967,82525,0
+FSTR.US,D,20061004,000000,15.861,16.095,15.734,16.055,67458,0
+FSTR.US,D,20061005,000000,16.124,17.591,15.987,17.552,115408,0
+FSTR.US,D,20061006,000000,17.494,17.931,16.9,17.746,66524,0
+FSTR.US,D,20061009,000000,17.677,18.67,17.677,17.97,45583,0
+FSTR.US,D,20061010,000000,18.066,18.348,17.884,17.98,35391,0
+FSTR.US,D,20061011,000000,17.98,18.417,17.98,18.173,28083,0
+FSTR.US,D,20061012,000000,18.328,19.029,18.096,18.98,32991,0
+FSTR.US,D,20061013,000000,19.048,19.972,19.048,19.632,46706,0
+FSTR.US,D,20061016,000000,19.652,20.311,19.446,19.632,58213,0
+FSTR.US,D,20061017,000000,19.416,19.808,19.202,19.202,89054,0
+FSTR.US,D,20061018,000000,19.397,20.049,18.892,19.164,82137,0
+FSTR.US,D,20061019,000000,19.067,19.999,18.99,19.583,69479,0
+FSTR.US,D,20061020,000000,19.68,19.68,19.048,19.105,57056,0
+FSTR.US,D,20061023,000000,18.97,19.164,18.71,18.845,70958,0
+FSTR.US,D,20061024,000000,18.864,18.864,18.279,18.749,40694,0
+FSTR.US,D,20061025,000000,19.426,19.436,18.22,18.552,90934,0
+FSTR.US,D,20061026,000000,18.572,20.603,18.572,20.33,88936,0
+FSTR.US,D,20061027,000000,20.135,20.631,20.135,20.272,38793,0
+FSTR.US,D,20061030,000000,20.204,21.314,20.165,21.119,39945,0
+FSTR.US,D,20061031,000000,21.206,21.681,21.021,21.537,94810,0
+FSTR.US,D,20061101,000000,21.654,22.352,21.624,22.139,110489,0
+FSTR.US,D,20061102,000000,21.866,22.11,21.614,21.818,62177,0
+FSTR.US,D,20061103,000000,21.847,21.886,20.816,21.002,65332,0
+FSTR.US,D,20061106,000000,21.109,21.206,20.379,20.748,35517,0
+FSTR.US,D,20061107,000000,20.748,20.826,20.165,20.253,37893,0
+FSTR.US,D,20061108,000000,20.175,20.311,20.019,20.098,53023,0
+FSTR.US,D,20061109,000000,20.117,20.527,19.69,19.709,35954,0
+FSTR.US,D,20061110,000000,19.652,20.009,19.583,19.835,47591,0
+FSTR.US,D,20061113,000000,19.953,20.145,19.865,20.059,38055,0
+FSTR.US,D,20061114,000000,20.059,21.468,20.029,21.381,141908,0
+FSTR.US,D,20061115,000000,21.361,22.274,21.361,22.274,89549,0
+FSTR.US,D,20061116,000000,22.312,22.45,21.604,21.672,46696,0
+FSTR.US,D,20061117,000000,21.672,21.799,20.73,20.895,50811,0
+FSTR.US,D,20061120,000000,20.845,22.11,20.845,21.799,27363,0
+FSTR.US,D,20061121,000000,21.847,22.236,21.769,22.187,16489,0
+FSTR.US,D,20061122,000000,22.12,22.303,21.585,21.663,9638,0
+FSTR.US,D,20061124,000000,21.498,21.759,20.895,21.021,7674,0
+FSTR.US,D,20061127,000000,21.109,21.109,20.089,20.427,49355,0
+FSTR.US,D,20061128,000000,20.418,21.031,20.243,20.992,28581,0
+FSTR.US,D,20061129,000000,21.05,21.634,21.011,21.498,24513,0
+FSTR.US,D,20061130,000000,21.624,23.043,21.546,22.206,73527,0
+FSTR.US,D,20061201,000000,22.371,22.838,21.749,22.1,47520,0
+FSTR.US,D,20061204,000000,22.226,23.246,22.226,22.517,53470,0
+FSTR.US,D,20061205,000000,22.586,22.995,22.11,22.955,60362,0
+FSTR.US,D,20061206,000000,22.995,23.092,22.741,22.965,41837,0
+FSTR.US,D,20061207,000000,23.014,23.014,21.973,22.371,25729,0
+FSTR.US,D,20061208,000000,22.401,23.206,22.07,22.303,54135,0
+FSTR.US,D,20061211,000000,22.255,22.603,22.236,22.47,11371,0
+FSTR.US,D,20061212,000000,22.517,23.005,21.827,21.963,41086,0
+FSTR.US,D,20061213,000000,22.051,22.682,21.993,22.653,19557,0
+FSTR.US,D,20061214,000000,22.75,23.14,22.593,22.643,36944,0
+FSTR.US,D,20061215,000000,22.868,23.073,22.517,22.517,74934,0
+FSTR.US,D,20061218,000000,22.603,22.603,21.935,22.187,42904,0
+FSTR.US,D,20061219,000000,22.149,23.14,22.06,22.799,67242,0
+FSTR.US,D,20061220,000000,22.896,23.178,22.623,22.731,10195,0
+FSTR.US,D,20061221,000000,22.653,23.236,22.498,22.935,46068,0
+FSTR.US,D,20061222,000000,23.014,23.014,22.371,22.682,87073,0
+FSTR.US,D,20061226,000000,22.868,23.296,22.586,23.296,44362,0
+FSTR.US,D,20061227,000000,23.325,23.742,23.188,23.664,86963,0
+FSTR.US,D,20061228,000000,23.566,23.605,22.799,22.975,44533,0
+FSTR.US,D,20061229,000000,22.896,25.453,22.633,25.181,126682,0
+FSTR.US,D,20070103,000000,25.423,25.578,23.907,23.985,98077,0
+FSTR.US,D,20070104,000000,23.995,24.987,23.664,24.84,81675,0
+FSTR.US,D,20070105,000000,24.676,24.676,24.051,24.393,118538,0
+FSTR.US,D,20070108,000000,24.49,24.549,23.985,24.139,142957,0
+FSTR.US,D,20070109,000000,24.032,24.393,23.615,23.712,195669,0
+FSTR.US,D,20070110,000000,23.422,23.471,22.925,23.053,134723,0
+FSTR.US,D,20070111,000000,22.955,23.13,22.051,22.11,145948,0
+FSTR.US,D,20070112,000000,22.003,22.06,21.128,21.381,103795,0
+FSTR.US,D,20070116,000000,21.4,21.769,21.216,21.537,145429,0
+FSTR.US,D,20070117,000000,21.391,22.789,21.391,22.489,75420,0
+FSTR.US,D,20070118,000000,22.41,23.266,22.41,22.77,54628,0
+FSTR.US,D,20070119,000000,22.702,23.063,22.567,22.76,21954,0
+FSTR.US,D,20070122,000000,22.711,22.819,21.963,22.226,33593,0
+FSTR.US,D,20070123,000000,22.236,22.672,22.051,22.236,40236,0
+FSTR.US,D,20070124,000000,22.352,23.985,22.216,23.975,83421,0
+FSTR.US,D,20070125,000000,23.917,24.308,22.819,22.838,48512,0
+FSTR.US,D,20070126,000000,22.925,23.14,22.246,23.14,37083,0
+FSTR.US,D,20070129,000000,23.034,23.462,22.809,22.945,35047,0
+FSTR.US,D,20070130,000000,23.226,23.276,22.828,23.188,29205,0
+FSTR.US,D,20070131,000000,24.637,24.637,24.208,24.298,172701,0
+FSTR.US,D,20070201,000000,24.317,24.559,24.238,24.403,79788,0
+FSTR.US,D,20070202,000000,24.383,24.539,24.248,24.258,66874,0
+FSTR.US,D,20070205,000000,24.228,24.618,24.042,24.288,94843,0
+FSTR.US,D,20070206,000000,24.327,24.5,24.081,24.308,69681,0
+FSTR.US,D,20070207,000000,24.278,24.957,24.051,24.82,115064,0
+FSTR.US,D,20070208,000000,24.82,24.948,24.686,24.733,24561,0
+FSTR.US,D,20070209,000000,24.792,24.948,24.208,24.208,34825,0
+FSTR.US,D,20070212,000000,24.383,24.987,24.189,24.88,45131,0
+FSTR.US,D,20070213,000000,24.996,25.191,24.696,25.191,26861,0
+FSTR.US,D,20070214,000000,25.114,25.114,24.45,24.599,50223,0
+FSTR.US,D,20070215,000000,24.743,24.743,24.383,24.549,85951,0
+FSTR.US,D,20070216,000000,24.589,24.589,23.907,24.45,55313,0
+FSTR.US,D,20070220,000000,24.317,24.89,24.199,24.84,61738,0
+FSTR.US,D,20070221,000000,24.646,25.238,24.569,25.035,33727,0
+FSTR.US,D,20070222,000000,25.094,25.211,24.45,25.181,38156,0
+FSTR.US,D,20070223,000000,25.122,25.122,24.46,24.539,44367,0
+FSTR.US,D,20070226,000000,24.938,25.094,24.637,24.85,34797,0
+FSTR.US,D,20070227,000000,23.917,24.032,19.476,19.632,844609,0
+FSTR.US,D,20070228,000000,19.99,20.408,19.144,19.193,182715,0
+FSTR.US,D,20070301,000000,19.193,19.193,17.504,17.824,221308,0
+FSTR.US,D,20070302,000000,17.776,18.27,17.395,17.697,119704,0
+FSTR.US,D,20070305,000000,17.385,19.261,17.056,18.71,151245,0
+FSTR.US,D,20070306,000000,18.94,20.069,18.582,19.329,111688,0
+FSTR.US,D,20070307,000000,19.359,19.758,18.806,19.202,38606,0
+FSTR.US,D,20070308,000000,19.339,19.808,19.202,19.359,39828,0
+FSTR.US,D,20070309,000000,19.534,19.534,18.902,19.3,52535,0
+FSTR.US,D,20070312,000000,19.096,19.583,19.096,19.406,36455,0
+FSTR.US,D,20070313,000000,19.241,19.436,19.01,19.048,59280,0
+FSTR.US,D,20070314,000000,19.038,19.436,18.96,19.067,57202,0
+FSTR.US,D,20070315,000000,19.096,19.788,18.7,19.7,75746,0
+FSTR.US,D,20070316,000000,19.69,19.944,19.554,19.564,95457,0
+FSTR.US,D,20070319,000000,19.719,19.748,19.184,19.397,37558,0
+FSTR.US,D,20070320,000000,19.436,19.603,19.221,19.583,26536,0
+FSTR.US,D,20070321,000000,19.672,20.145,19.28,20.145,51133,0
+FSTR.US,D,20070322,000000,20.223,20.923,19.924,20.923,73237,0
+FSTR.US,D,20070323,000000,20.895,20.895,20.447,20.73,31674,0
+FSTR.US,D,20070326,000000,20.691,20.943,20.194,20.943,35004,0
+FSTR.US,D,20070327,000000,20.807,20.992,20.33,20.885,32282,0
+FSTR.US,D,20070328,000000,20.739,20.816,19.738,20.019,136249,0
+FSTR.US,D,20070329,000000,20.243,20.807,19.885,20.691,57026,0
+FSTR.US,D,20070330,000000,20.651,21.079,19.603,20.029,80344,0
+FSTR.US,D,20070402,000000,20.185,20.185,19.729,19.963,75539,0
+FSTR.US,D,20070403,000000,20.089,21.07,19.924,20.826,93225,0
+FSTR.US,D,20070404,000000,20.739,20.905,20.418,20.497,31669,0
+FSTR.US,D,20070405,000000,20.545,20.593,19.31,19.835,82110,0
+FSTR.US,D,20070409,000000,19.758,20.517,19.748,19.972,124260,0
+FSTR.US,D,20070410,000000,20.049,20.389,19.748,19.99,69786,0
+FSTR.US,D,20070411,000000,19.944,20.37,19.788,20.117,98188,0
+FSTR.US,D,20070412,000000,20.107,20.816,20.069,20.641,66625,0
+FSTR.US,D,20070413,000000,20.612,20.845,20.487,20.836,23893,0
+FSTR.US,D,20070416,000000,20.905,21.769,20.855,21.663,63536,0
+FSTR.US,D,20070417,000000,21.672,21.896,21.216,21.546,50984,0
+FSTR.US,D,20070418,000000,21.419,21.604,20.943,20.943,59338,0
+FSTR.US,D,20070419,000000,20.895,21.458,20.457,20.631,75692,0
+FSTR.US,D,20070420,000000,21.06,21.119,20.517,20.545,41322,0
+FSTR.US,D,20070423,000000,20.399,20.641,20.399,20.545,39510,0
+FSTR.US,D,20070424,000000,20.681,21.089,20.497,20.748,33368,0
+FSTR.US,D,20070425,000000,21.041,22.09,20.865,21.644,78032,0
+FSTR.US,D,20070426,000000,22.848,24.48,22.593,22.741,161935,0
+FSTR.US,D,20070427,000000,22.663,24.47,22.663,23.196,178139,0
+FSTR.US,D,20070430,000000,23.159,23.159,22.031,22.332,143251,0
+FSTR.US,D,20070501,000000,22.312,22.858,22.255,22.741,76628,0
+FSTR.US,D,20070502,000000,22.828,23.14,22.47,22.965,71096,0
+FSTR.US,D,20070503,000000,23.053,23.053,22.09,22.643,48280,0
+FSTR.US,D,20070504,000000,22.789,23.13,22.168,23.053,109656,0
+FSTR.US,D,20070507,000000,23.169,23.395,22.547,22.858,69320,0
+FSTR.US,D,20070508,000000,22.741,22.858,22.361,22.557,68732,0
+FSTR.US,D,20070509,000000,22.479,23.083,22.479,22.916,85059,0
+FSTR.US,D,20070510,000000,22.672,23.12,21.808,21.856,99072,0
+FSTR.US,D,20070511,000000,22.1,22.517,21.935,22.226,68429,0
+FSTR.US,D,20070514,000000,22.159,22.265,21.739,22.041,59404,0
+FSTR.US,D,20070515,000000,22.1,23.024,21.935,22.741,163450,0
+FSTR.US,D,20070516,000000,22.828,22.975,22.41,22.603,108353,0
+FSTR.US,D,20070517,000000,22.557,22.721,22.391,22.593,54540,0
+FSTR.US,D,20070518,000000,22.731,23.276,22.42,23.14,61126,0
+FSTR.US,D,20070521,000000,23.246,24.364,23.246,24.101,101273,0
+FSTR.US,D,20070522,000000,24.208,24.5,23.712,24.032,68206,0
+FSTR.US,D,20070523,000000,24.071,24.82,24.061,24.393,98833,0
+FSTR.US,D,20070524,000000,24.327,24.599,23.196,23.365,128843,0
+FSTR.US,D,20070525,000000,23.517,23.838,23.422,23.712,48894,0
+FSTR.US,D,20070529,000000,23.704,24.733,23.704,24.715,63426,0
+FSTR.US,D,20070530,000000,24.5,26.326,24.308,26.172,150752,0
+FSTR.US,D,20070531,000000,26.326,27.511,25.802,25.919,134716,0
+FSTR.US,D,20070601,000000,26.093,26.609,25.695,25.724,52217,0
+FSTR.US,D,20070604,000000,25.646,26.619,25.559,25.881,53715,0
+FSTR.US,D,20070605,000000,25.754,26.074,24.957,25.228,80735,0
+FSTR.US,D,20070606,000000,24.987,25.336,24.431,24.89,48968,0
+FSTR.US,D,20070607,000000,24.783,24.86,23.256,23.674,109691,0
+FSTR.US,D,20070608,000000,23.576,24.288,23.325,24.061,48343,0
+FSTR.US,D,20070611,000000,24.051,24.393,23.566,24.248,49786,0
+FSTR.US,D,20070612,000000,24.298,24.298,23.178,23.188,60145,0
+FSTR.US,D,20070613,000000,23.395,24.773,23.13,24.45,70358,0
+FSTR.US,D,20070614,000000,24.45,26.191,24.45,26.112,124852,0
+FSTR.US,D,20070615,000000,26.649,27.097,25.384,25.929,127135,0
+FSTR.US,D,20070618,000000,26.172,26.346,25.881,26.191,42936,0
+FSTR.US,D,20070619,000000,25.996,26.561,25.996,26.404,29855,0
+FSTR.US,D,20070620,000000,26.474,26.92,26.015,26.055,81791,0
+FSTR.US,D,20070621,000000,25.802,26.501,25.549,26.025,41401,0
+FSTR.US,D,20070622,000000,25.967,26.326,25.949,26.279,124836,0
+FSTR.US,D,20070625,000000,26.501,28.174,26.501,27.258,126180,0
+FSTR.US,D,20070626,000000,27.94,28.039,25.986,26.24,169566,0
+FSTR.US,D,20070627,000000,25.967,27.843,25.812,27.434,159456,0
+FSTR.US,D,20070628,000000,27.57,27.843,27.057,27.57,125309,0
+FSTR.US,D,20070629,000000,27.786,28.485,27.182,27.873,117824,0
+FSTR.US,D,20070702,000000,28.232,28.894,27.97,28.834,222173,0
+FSTR.US,D,20070703,000000,29.009,29.104,28.689,28.824,153234,0
+FSTR.US,D,20070705,000000,28.814,29.621,28.814,29.408,214510,0
+FSTR.US,D,20070706,000000,29.67,30.177,29.349,29.789,96838,0
+FSTR.US,D,20070709,000000,29.942,30.893,29.349,30.652,218441,0
+FSTR.US,D,20070710,000000,30.797,30.797,29.98,30.321,145647,0
+FSTR.US,D,20070711,000000,30.158,30.158,28.755,28.794,252227,0
+FSTR.US,D,20070712,000000,28.942,29.66,28.242,29.554,105084,0
+FSTR.US,D,20070713,000000,29.292,29.544,28.641,29.349,84268,0
+FSTR.US,D,20070716,000000,29.203,30.009,29.154,29.32,84751,0
+FSTR.US,D,20070717,000000,29.33,29.739,29.154,29.389,40513,0
+FSTR.US,D,20070718,000000,28.824,29.359,28.524,29.066,93184,0
+FSTR.US,D,20070719,000000,29.544,30.856,29.485,30.535,280627,0
+FSTR.US,D,20070720,000000,30.467,30.592,29.001,30.545,140602,0
+FSTR.US,D,20070723,000000,30.982,33.004,30.972,31.742,200121,0
+FSTR.US,D,20070724,000000,31.079,31.742,29.584,29.876,171080,0
+FSTR.US,D,20070725,000000,30.128,30.216,28.078,28.594,172320,0
+FSTR.US,D,20070726,000000,32.303,32.303,29.104,29.408,376397,0
+FSTR.US,D,20070727,000000,29.719,30.245,27.415,28.603,247806,0
+FSTR.US,D,20070730,000000,28.594,30.098,27.863,29.942,187980,0
+FSTR.US,D,20070731,000000,30.311,30.797,29.164,29.339,119842,0
+FSTR.US,D,20070801,000000,29.253,31.214,28.834,30.691,153733,0
+FSTR.US,D,20070802,000000,30.827,32.606,30.301,32.606,219544,0
+FSTR.US,D,20070803,000000,32.353,34.13,31.924,32.303,258075,0
+FSTR.US,D,20070806,000000,33.08,33.08,30.652,31.781,140311,0
+FSTR.US,D,20070807,000000,31.547,34.238,31.352,33.917,198178,0
+FSTR.US,D,20070808,000000,34.832,36.492,34.384,35.377,299249,0
+FSTR.US,D,20070809,000000,34.023,36.396,30.128,35.133,287432,0
+FSTR.US,D,20070810,000000,33.722,36.328,33.277,34.219,235476,0
+FSTR.US,D,20070813,000000,35.075,36.23,33.792,35.405,258879,0
+FSTR.US,D,20070814,000000,35.473,36.873,34.714,36.279,334136,0
+FSTR.US,D,20070815,000000,36.542,37.037,35.715,35.809,370782,0
+FSTR.US,D,20070816,000000,35.045,35.395,33.628,34.997,256887,0
+FSTR.US,D,20070817,000000,36.562,38.057,35.499,36.26,306594,0
+FSTR.US,D,20070820,000000,37.395,38.679,36.668,37.658,546531,0
+FSTR.US,D,20070821,000000,38.339,38.339,35.2,35.948,472226,0
+FSTR.US,D,20070822,000000,37.008,37.076,35.499,35.928,266224,0
+FSTR.US,D,20070823,000000,36.357,37.32,36.016,36.833,207119,0
+FSTR.US,D,20070824,000000,36.338,37.415,36.094,37.415,192816,0
+FSTR.US,D,20070827,000000,37.863,38.63,37.415,38.234,232816,0
+FSTR.US,D,20070828,000000,38.146,38.358,35.715,35.869,209524,0
+FSTR.US,D,20070829,000000,35.49,36.707,35.249,36.629,178369,0
+FSTR.US,D,20070830,000000,36.046,37.124,36.046,36.453,94321,0
+FSTR.US,D,20070831,000000,37.124,37.581,36.502,36.502,167820,0
+FSTR.US,D,20070904,000000,36.433,36.433,33.041,34.463,701502,0
+FSTR.US,D,20070905,000000,37.124,39.34,36.931,38.176,1635485,0
+FSTR.US,D,20070906,000000,38.378,40.127,37.124,39.953,479017,0
+FSTR.US,D,20070907,000000,38.747,40.526,37.445,39.117,466282,0
+FSTR.US,D,20070910,000000,40.817,40.817,37.775,38.65,290232,0
+FSTR.US,D,20070911,000000,39.127,40.664,38.97,40.127,418161,0
+FSTR.US,D,20070912,000000,40.032,40.759,39.147,40.419,264458,0
+FSTR.US,D,20070913,000000,40.787,42.275,40.526,41.867,294149,0
+FSTR.US,D,20070914,000000,41.77,41.819,40.042,40.594,291704,0
+FSTR.US,D,20070917,000000,40.555,41.896,40.332,41.275,226310,0
+FSTR.US,D,20070918,000000,41.577,43.344,40.866,43.334,247740,0
+FSTR.US,D,20070919,000000,43.344,44.169,41.107,42.945,418494,0
+FSTR.US,D,20070920,000000,42.499,42.615,41.488,42.012,231293,0
+FSTR.US,D,20070921,000000,42.353,42.643,39.844,40.982,487732,0
+FSTR.US,D,20070924,000000,41.087,43.704,41.087,42.869,317875,0
+FSTR.US,D,20070925,000000,42.878,43.568,41.596,42.955,201139,0
+FSTR.US,D,20070926,000000,43.209,43.625,41.916,43.462,203309,0
+FSTR.US,D,20070927,000000,43.568,44.083,42.509,43.042,223538,0
+FSTR.US,D,20070928,000000,43.248,43.645,42.062,42.236,143400,0
+FSTR.US,D,20071001,000000,42.634,44.5,41.674,44.296,310005,0
+FSTR.US,D,20071002,000000,44.268,44.83,44.268,44.704,251958,0
+FSTR.US,D,20071003,000000,44.539,44.704,43.539,44.529,139042,0
+FSTR.US,D,20071004,000000,44.762,46.065,44.686,45.802,133869,0
+FSTR.US,D,20071005,000000,46.599,47.037,45.842,46.358,159224,0
+FSTR.US,D,20071008,000000,46.456,47.349,46.456,47.047,105213,0
+FSTR.US,D,20071009,000000,47.047,47.931,46.466,47.882,185687,0
+FSTR.US,D,20071010,000000,47.651,48.155,46.416,47.553,166586,0
+FSTR.US,D,20071011,000000,47.621,47.716,41.789,43.364,457136,0
+FSTR.US,D,20071012,000000,43.305,45.646,42.702,44.112,301458,0
+FSTR.US,D,20071015,000000,44.704,46.055,44.704,46.045,242708,0
+FSTR.US,D,20071016,000000,46.211,46.348,44.928,45.832,113305,0
+FSTR.US,D,20071017,000000,46.648,47.037,44.025,46.163,209598,0
+FSTR.US,D,20071018,000000,45.939,46.667,44.519,46.667,146606,0
+FSTR.US,D,20071019,000000,46.589,46.589,43.091,43.248,226604,0
+FSTR.US,D,20071022,000000,41.926,41.926,36.572,37.076,823834,0
+FSTR.US,D,20071023,000000,37.193,39.486,37.193,38.271,376268,0
+FSTR.US,D,20071024,000000,37.435,38.679,36.453,38.565,215690,0
+FSTR.US,D,20071025,000000,41.799,42.761,39.963,40.777,438252,0
+FSTR.US,D,20071026,000000,41.117,42.081,39.068,40.332,247241,0
+FSTR.US,D,20071029,000000,40.117,43.616,39.554,43.586,315107,0
+FSTR.US,D,20071030,000000,43.324,43.324,40.817,41.867,174727,0
+FSTR.US,D,20071031,000000,41.916,42.702,40.915,41.838,184849,0
+FSTR.US,D,20071101,000000,41.137,41.137,38.244,39.603,311482,0
+FSTR.US,D,20071102,000000,39.603,40.233,37.668,40.061,228747,0
+FSTR.US,D,20071105,000000,38.271,39.963,36.764,39.36,258812,0
+FSTR.US,D,20071106,000000,42.82,42.85,40.925,42.275,368264,0
+FSTR.US,D,20071107,000000,41.838,42.148,40.332,40.555,238022,0
+FSTR.US,D,20071108,000000,41.077,43.975,40.574,43.975,361213,0
+FSTR.US,D,20071109,000000,43.344,43.462,41.906,42.653,221686,0
+FSTR.US,D,20071112,000000,42.692,45.036,42.275,44.229,199194,0
+FSTR.US,D,20071113,000000,45.395,45.572,44.461,45.375,286640,0
+FSTR.US,D,20071114,000000,46.513,50.002,45.812,48.57,497891,0
+FSTR.US,D,20071115,000000,48.351,48.351,42.653,44.199,290443,0
+FSTR.US,D,20071116,000000,44.286,44.461,41.586,42.373,270884,0
+FSTR.US,D,20071119,000000,41.994,42.859,41.01,41.886,230952,0
+FSTR.US,D,20071120,000000,42.275,44.365,41.935,43.896,234761,0
+FSTR.US,D,20071121,000000,43.199,44.627,42.79,43.926,126553,0
+FSTR.US,D,20071123,000000,44.286,45.627,43.84,45.414,61185,0
+FSTR.US,D,20071126,000000,47.669,48.59,42.85,43.151,391070,0
+FSTR.US,D,20071127,000000,43.723,44.752,43.003,44.199,146517,0
+FSTR.US,D,20071128,000000,45.483,45.901,44.316,45.161,200584,0
+FSTR.US,D,20071129,000000,46.025,46.025,43.896,45.763,129824,0
+FSTR.US,D,20071130,000000,48.067,48.155,44.346,44.519,136246,0
+FSTR.US,D,20071203,000000,47.873,47.921,46.832,47.824,319381,0
+FSTR.US,D,20071204,000000,47.873,47.873,45.92,47.193,149869,0
+FSTR.US,D,20071205,000000,47.873,50.244,47.873,49.185,324084,0
+FSTR.US,D,20071206,000000,49.273,53.364,49.205,52.625,334828,0
+FSTR.US,D,20071207,000000,52.888,53.509,50.809,53.509,181475,0
+FSTR.US,D,20071210,000000,54.229,56.63,53.743,56.34,358790,0
+FSTR.US,D,20071211,000000,58.253,58.253,53.869,54.17,297977,0
+FSTR.US,D,20071212,000000,56.105,58.263,54.015,55.054,279994,0
+FSTR.US,D,20071213,000000,54.609,55.394,51.003,53.023,318959,0
+FSTR.US,D,20071214,000000,51.604,54.376,51.516,54.376,209867,0
+FSTR.US,D,20071217,000000,52.257,52.431,45.772,46.648,656945,0
+FSTR.US,D,20071218,000000,45.802,47.611,44.879,46.746,348292,0
+FSTR.US,D,20071219,000000,46.221,48.913,45.891,48.505,157590,0
+FSTR.US,D,20071220,000000,48.913,49.846,47.716,49.729,142716,0
+FSTR.US,D,20071221,000000,50.448,51.614,49.885,51.458,243770,0
+FSTR.US,D,20071224,000000,51.458,53.598,51.458,53.247,79643,0
+FSTR.US,D,20071226,000000,53.256,53.548,51.15,52.479,145326,0
+FSTR.US,D,20071227,000000,51.741,53.014,50.301,50.7,184456,0
+FSTR.US,D,20071228,000000,50.829,51.712,49.573,50.177,182427,0
+FSTR.US,D,20071231,000000,49.612,51.458,49.564,50.272,166057,0
+FSTR.US,D,20080102,000000,49.573,50.69,48.816,49.739,168970,0
+FSTR.US,D,20080103,000000,49.369,50.984,49.136,50.118,148709,0
+FSTR.US,D,20080104,000000,49.254,49.475,45.792,46.475,242337,0
+FSTR.US,D,20080107,000000,46.589,47.651,43.442,45.084,266470,0
+FSTR.US,D,20080108,000000,44.471,46.919,43.743,43.985,260647,0
+FSTR.US,D,20080109,000000,43.596,44.676,41.255,43.229,300582,0
+FSTR.US,D,20080110,000000,42.451,45.385,42.451,44.519,162587,0
+FSTR.US,D,20080111,000000,43.743,43.753,40.342,40.972,257358,0
+FSTR.US,D,20080114,000000,40.857,42.711,40.857,41.389,206236,0
+FSTR.US,D,20080115,000000,40.476,40.895,38.506,39.261,229414,0
+FSTR.US,D,20080116,000000,38.417,40.061,36.639,38.31,246703,0
+FSTR.US,D,20080117,000000,37.823,39.662,36.386,36.697,211887,0
+FSTR.US,D,20080118,000000,36.562,39.524,36.562,38.815,210637,0
+FSTR.US,D,20080122,000000,35.627,39.117,34.013,37.445,244492,0
+FSTR.US,D,20080123,000000,35.597,40.312,35.327,40.155,205408,0
+FSTR.US,D,20080124,000000,39.815,41.196,37.008,37.377,198840,0
+FSTR.US,D,20080125,000000,37.377,39.31,37.377,38.087,195295,0
+FSTR.US,D,20080128,000000,38.805,38.805,36.931,37.922,206541,0
+FSTR.US,D,20080129,000000,41.246,41.469,39.448,40.847,272518,0
+FSTR.US,D,20080130,000000,41.38,42.78,40.042,40.75,177551,0
+FSTR.US,D,20080131,000000,41.38,44.733,40.155,44.733,485339,0
+FSTR.US,D,20080201,000000,44.704,44.938,40.682,41.645,290372,0
+FSTR.US,D,20080204,000000,41.829,44.229,41.567,44.064,266497,0
+FSTR.US,D,20080205,000000,44.064,45.308,41.399,41.838,292255,0
+FSTR.US,D,20080206,000000,41.429,43.733,40.061,40.214,272567,0
+FSTR.US,D,20080207,000000,39.682,40.419,38.166,38.546,419031,0
+FSTR.US,D,20080208,000000,38.941,39.603,37.046,38.146,285880,0
+FSTR.US,D,20080211,000000,37.6,39.805,37.59,38.679,242895,0
+FSTR.US,D,20080212,000000,37.281,38.378,37.027,37.63,270147,0
+FSTR.US,D,20080213,000000,37.902,41.459,37.737,40.817,421457,0
+FSTR.US,D,20080214,000000,40.75,42.373,38.874,39.613,337607,0
+FSTR.US,D,20080215,000000,39.31,40.282,38.835,39.261,246010,0
+FSTR.US,D,20080219,000000,39.844,41.216,39.28,39.71,194862,0
+FSTR.US,D,20080220,000000,38.825,43.199,38.368,42.917,333070,0
+FSTR.US,D,20080221,000000,42.945,43.868,41.809,42.994,240490,0
+FSTR.US,D,20080222,000000,43.151,43.558,40.962,41.488,250183,0
+FSTR.US,D,20080225,000000,41.419,43.733,41.068,43.48,120309,0
+FSTR.US,D,20080226,000000,43.091,45.655,43.071,45.152,263250,0
+FSTR.US,D,20080227,000000,44.617,46.446,43.773,44.743,137610,0
+FSTR.US,D,20080228,000000,44.209,45.142,41.547,42.421,271864,0
+FSTR.US,D,20080229,000000,41.994,42.557,40.895,41.167,182859,0
+FSTR.US,D,20080303,000000,41.117,41.117,38.921,40.673,166886,0
+FSTR.US,D,20080304,000000,40.108,41.674,39.048,39.943,261029,0
+FSTR.US,D,20080305,000000,40.061,41.916,40.061,40.972,150475,0
+FSTR.US,D,20080306,000000,40.673,41.399,38.902,38.902,157906,0
+FSTR.US,D,20080307,000000,38.717,40.194,37.823,38.64,177442,0
+FSTR.US,D,20080310,000000,38.546,40.042,35.249,35.405,197935,0
+FSTR.US,D,20080311,000000,37.154,39.088,35.968,38.951,261884,0
+FSTR.US,D,20080312,000000,38.815,38.941,34.295,35.745,356750,0
+FSTR.US,D,20080313,000000,35.015,38.902,35.015,38.815,240329,0
+FSTR.US,D,20080314,000000,39.078,39.078,36.572,37.833,246942,0
+FSTR.US,D,20080317,000000,36.423,38.047,36.066,36.658,153965,0
+FSTR.US,D,20080318,000000,38.477,40.75,38.467,40.302,218767,0
+FSTR.US,D,20080319,000000,40.777,42.158,38.65,38.679,240179,0
+FSTR.US,D,20080320,000000,39.231,40.982,37.931,39.564,318180,0
+FSTR.US,D,20080324,000000,40.342,43.539,40.342,41.76,250329,0
+FSTR.US,D,20080325,000000,42.751,44.423,42.275,43.694,207411,0
+FSTR.US,D,20080326,000000,43.052,44.162,42.323,43.248,179091,0
+FSTR.US,D,20080327,000000,43.071,43.743,41.557,42.081,133431,0
+FSTR.US,D,20080328,000000,41.557,42.761,41.304,41.916,200269,0
+FSTR.US,D,20080331,000000,42.236,43.51,41.528,41.848,200112,0
+FSTR.US,D,20080401,000000,41.322,43.946,41.304,43.704,210642,0
+FSTR.US,D,20080402,000000,43.704,44.607,42.887,44.025,177102,0
+FSTR.US,D,20080403,000000,43.267,45.289,43.267,45.171,203365,0
+FSTR.US,D,20080404,000000,45.26,46.26,44.714,45.872,181494,0
+FSTR.US,D,20080407,000000,46.456,47.601,46.338,46.609,204202,0
+FSTR.US,D,20080408,000000,45.822,46.358,44.928,45.986,185091,0
+FSTR.US,D,20080409,000000,45.434,46.513,43.295,43.936,192912,0
+FSTR.US,D,20080410,000000,43.733,44.879,42.917,44.229,108403,0
+FSTR.US,D,20080411,000000,43.655,44.443,42.878,43.277,104785,0
+FSTR.US,D,20080414,000000,43.022,43.753,42.634,43.199,120567,0
+FSTR.US,D,20080415,000000,42.955,43.539,41.789,42.945,126617,0
+FSTR.US,D,20080416,000000,43.471,45.25,43.471,45.084,113955,0
+FSTR.US,D,20080417,000000,44.627,44.918,43.519,44.667,86754,0
+FSTR.US,D,20080418,000000,45.862,45.986,44.987,45.375,133207,0
+FSTR.US,D,20080421,000000,44.908,46.552,43.471,46.25,129785,0
+FSTR.US,D,20080422,000000,46.163,46.172,43.733,44.375,197145,0
+FSTR.US,D,20080423,000000,44.142,44.296,42.071,43.876,242770,0
+FSTR.US,D,20080424,000000,36.562,36.882,29.32,35.075,1155456,0
+FSTR.US,D,20080425,000000,35.163,36.123,32.819,35.337,633679,0
+FSTR.US,D,20080428,000000,35.143,35.637,32.557,33.004,548357,0
+FSTR.US,D,20080429,000000,32.333,32.363,30.71,30.942,504252,0
+FSTR.US,D,20080430,000000,31.166,31.906,30.428,31.194,383091,0
+FSTR.US,D,20080501,000000,31.517,32.732,31.001,32.449,356516,0
+FSTR.US,D,20080502,000000,32.819,32.819,31.264,31.411,186577,0
+FSTR.US,D,20080505,000000,31.303,31.876,29.961,30.398,306604,0
+FSTR.US,D,20080506,000000,30.039,30.729,29.828,30.187,313717,0
+FSTR.US,D,20080507,000000,30.282,31.654,30.282,30.875,284265,0
+FSTR.US,D,20080508,000000,30.932,31.693,29.961,30.225,132710,0
+FSTR.US,D,20080509,000000,29.868,30.448,29.66,30.148,180189,0
+FSTR.US,D,20080512,000000,30.168,32.925,29.818,32.732,363488,0
+FSTR.US,D,20080513,000000,32.732,32.935,31.791,32.722,154369,0
+FSTR.US,D,20080514,000000,32.809,33.666,32.313,32.323,244617,0
+FSTR.US,D,20080515,000000,32.254,33.402,32.071,33.089,173603,0
+FSTR.US,D,20080516,000000,33.422,33.422,31.713,32.089,229309,0
+FSTR.US,D,20080519,000000,32.206,33.109,31.459,31.838,166926,0
+FSTR.US,D,20080520,000000,31.799,32.343,31.108,31.993,83577,0
+FSTR.US,D,20080521,000000,32.157,32.626,31.234,31.293,130348,0
+FSTR.US,D,20080522,000000,31.274,32.713,31.176,31.954,184318,0
+FSTR.US,D,20080523,000000,31.924,31.924,30.448,30.837,223602,0
+FSTR.US,D,20080527,000000,30.856,31.537,30.526,30.972,240904,0
+FSTR.US,D,20080528,000000,31.284,31.791,30.875,31.693,214212,0
+FSTR.US,D,20080529,000000,31.488,33.022,31.488,32.741,345254,0
+FSTR.US,D,20080530,000000,32.838,33.858,32.449,33.267,448683,0
+FSTR.US,D,20080602,000000,33.628,33.702,32.567,33.228,285008,0
+FSTR.US,D,20080603,000000,33.732,33.848,32.031,32.41,381528,0
+FSTR.US,D,20080604,000000,32.274,33.364,32.041,32.303,213717,0
+FSTR.US,D,20080605,000000,32.373,32.995,31.964,32.935,146415,0
+FSTR.US,D,20080606,000000,32.537,33.267,32.061,32.498,200014,0
+FSTR.US,D,20080609,000000,32.829,33.383,32.459,32.847,181614,0
+FSTR.US,D,20080610,000000,32.254,33.412,32.08,32.459,246484,0
+FSTR.US,D,20080611,000000,32.655,34.987,32.479,34.111,281846,0
+FSTR.US,D,20080612,000000,34.473,34.512,33.149,33.179,173973,0
+FSTR.US,D,20080613,000000,33.692,34.812,33.041,34.764,148946,0
+FSTR.US,D,20080616,000000,34.784,36.386,34.413,35.578,181417,0
+FSTR.US,D,20080617,000000,35.549,36.026,35.219,35.367,107722,0
+FSTR.US,D,20080618,000000,35.209,35.568,34.433,34.784,109248,0
+FSTR.US,D,20080619,000000,34.744,36.542,34.744,36.328,146792,0
+FSTR.US,D,20080620,000000,36.036,36.473,34.665,35.327,174016,0
+FSTR.US,D,20080623,000000,35.627,35.627,33.57,34.616,124596,0
+FSTR.US,D,20080624,000000,34.295,35.308,33.684,33.772,136878,0
+FSTR.US,D,20080625,000000,33.945,35.249,33.945,34.869,194697,0
+FSTR.US,D,20080626,000000,34.384,34.685,33.364,33.59,114430,0
+FSTR.US,D,20080627,000000,33.58,33.762,32.965,33.441,384527,0
+FSTR.US,D,20080630,000000,33.52,33.811,32.264,32.264,103523,0
+FSTR.US,D,20080701,000000,31.906,32.303,31.382,32.215,166860,0
+FSTR.US,D,20080702,000000,32.313,33.013,30.225,30.486,185406,0
+FSTR.US,D,20080703,000000,30.506,32.293,29.611,30.516,119435,0
+FSTR.US,D,20080707,000000,30.817,31.615,29.514,30.398,171532,0
+FSTR.US,D,20080708,000000,30.388,31.342,28.922,30.108,261781,0
+FSTR.US,D,20080709,000000,30.177,30.564,29.283,29.408,140852,0
+FSTR.US,D,20080710,000000,29.253,30.196,28.349,29.564,183979,0
+FSTR.US,D,20080711,000000,29.359,30.282,28.726,29.903,202391,0
+FSTR.US,D,20080714,000000,30.273,30.778,29.611,30.477,206798,0
+FSTR.US,D,20080715,000000,30.059,30.526,29.203,29.68,159210,0
+FSTR.US,D,20080716,000000,29.68,30.622,28.621,30.428,155940,0
+FSTR.US,D,20080717,000000,30.428,30.428,28.67,29.095,206928,0
+FSTR.US,D,20080718,000000,29.243,30.118,29.085,29.699,111633,0
+FSTR.US,D,20080721,000000,29.932,31.431,29.564,31.214,161991,0
+FSTR.US,D,20080722,000000,30.545,31.634,29.641,31.586,159918,0
+FSTR.US,D,20080723,000000,30.982,32.975,30.982,32.596,143704,0
+FSTR.US,D,20080724,000000,34.958,35.259,32.985,33.657,223938,0
+FSTR.US,D,20080725,000000,33.964,36.006,33.702,35.784,223215,0
+FSTR.US,D,20080728,000000,35.347,36.716,35.025,36.25,210952,0
+FSTR.US,D,20080729,000000,36.104,37.3,35.578,36.522,135531,0
+FSTR.US,D,20080730,000000,36.873,38.565,36.678,38.204,135990,0
+FSTR.US,D,20080731,000000,37.902,38.506,37.164,37.386,130228,0
+FSTR.US,D,20080801,000000,37.329,37.483,36.279,36.911,135698,0
+FSTR.US,D,20080804,000000,35.443,37.232,35.094,36.463,257421,0
+FSTR.US,D,20080805,000000,36.221,36.96,34.334,35.2,278543,0
+FSTR.US,D,20080806,000000,35.025,36.639,34.255,36.405,83756,0
+FSTR.US,D,20080807,000000,36.086,36.532,35.219,36.279,116673,0
+FSTR.US,D,20080808,000000,36.24,36.843,35.269,36.056,77760,0
+FSTR.US,D,20080811,000000,36.173,36.443,35.558,36.25,153439,0
+FSTR.US,D,20080812,000000,36.066,36.163,35.172,35.578,179151,0
+FSTR.US,D,20080813,000000,35.677,37.892,35.677,37.395,158747,0
+FSTR.US,D,20080814,000000,37.386,38.825,35.988,38.271,123702,0
+FSTR.US,D,20080815,000000,38.747,38.767,36.979,37.59,134941,0
+FSTR.US,D,20080818,000000,37.6,38.234,36.931,37.803,162671,0
+FSTR.US,D,20080819,000000,37.541,37.541,36.221,36.609,185172,0
+FSTR.US,D,20080820,000000,36.755,37.978,36.433,37.902,173767,0
+FSTR.US,D,20080821,000000,37.717,37.755,36.687,36.882,117422,0
+FSTR.US,D,20080822,000000,37.173,37.813,37.027,37.222,102448,0
+FSTR.US,D,20080825,000000,37.164,37.511,36.687,36.697,80529,0
+FSTR.US,D,20080826,000000,36.687,38.077,36.687,37.765,95711,0
+FSTR.US,D,20080827,000000,37.843,38.776,37.687,38.028,82290,0
+FSTR.US,D,20080828,000000,38.008,38.487,37.262,38.166,122348,0
+FSTR.US,D,20080829,000000,38.077,38.077,37.202,37.474,85836,0
+FSTR.US,D,20080902,000000,38.028,38.339,36.678,37.212,154388,0
+FSTR.US,D,20080903,000000,37.271,38.358,36.347,37.262,115987,0
+FSTR.US,D,20080904,000000,37.076,37.727,34.794,35.587,141480,0
+FSTR.US,D,20080905,000000,35.298,35.558,34.013,35.327,176625,0
+FSTR.US,D,20080908,000000,35.617,36.036,33.742,34.606,189626,0
+FSTR.US,D,20080909,000000,34.14,34.463,32.089,32.215,187236,0
+FSTR.US,D,20080910,000000,32.606,33.393,32.596,33.109,117868,0
+FSTR.US,D,20080911,000000,32.819,33.354,32.264,33.344,188057,0
+FSTR.US,D,20080912,000000,33.022,33.828,32.363,33.684,127958,0
+FSTR.US,D,20080915,000000,32.655,33.277,30.758,31.507,139087,0
+FSTR.US,D,20080916,000000,30.846,33.609,30.846,33.316,122612,0
+FSTR.US,D,20080917,000000,32.935,33.402,31.866,31.906,153960,0
+FSTR.US,D,20080918,000000,32.507,32.995,30.622,32.392,195925,0
+FSTR.US,D,20080919,000000,35.015,36.562,33.071,36.532,266211,0
+FSTR.US,D,20080922,000000,36.415,37.737,33.637,34.822,142262,0
+FSTR.US,D,20080923,000000,34.918,35.172,32.722,33.004,89853,0
+FSTR.US,D,20080924,000000,33.129,33.287,31.625,31.964,75886,0
+FSTR.US,D,20080925,000000,31.615,32.117,31.284,31.567,92836,0
+FSTR.US,D,20080926,000000,31.118,31.411,30.496,31.362,95810,0
+FSTR.US,D,20080929,000000,30.827,30.962,28.232,28.775,135537,0
+FSTR.US,D,20080930,000000,28.874,29.868,28.534,29.564,101665,0
+FSTR.US,D,20081001,000000,29.408,30.37,29.408,29.848,71287,0
+FSTR.US,D,20081002,000000,29.534,29.534,25.316,25.472,241215,0
+FSTR.US,D,20081003,000000,25.91,26.786,23.838,23.955,192043,0
+FSTR.US,D,20081006,000000,23.395,24.948,22.342,24.792,204035,0
+FSTR.US,D,20081007,000000,25.005,25.764,21.935,21.963,122143,0
+FSTR.US,D,20081008,000000,21.691,23.742,20.739,22.43,529030,0
+FSTR.US,D,20081009,000000,22.985,23.898,20.777,20.943,391021,0
+FSTR.US,D,20081010,000000,20.545,21.7,19.436,19.885,279365,0
+FSTR.US,D,20081013,000000,20.681,23.169,20.671,23.12,174220,0
+FSTR.US,D,20081014,000000,23.781,23.898,21.546,22.868,110595,0
+FSTR.US,D,20081015,000000,22.479,23.576,20.223,20.34,104435,0
+FSTR.US,D,20081016,000000,20.427,23.092,19.808,22.878,135556,0
+FSTR.US,D,20081017,000000,21.681,24.948,21.681,22.246,164256,0
+FSTR.US,D,20081020,000000,22.906,24.071,22.479,23.888,106286,0
+FSTR.US,D,20081021,000000,23.605,24.298,23.325,23.694,148318,0
+FSTR.US,D,20081022,000000,23.053,23.5,22.09,22.577,106303,0
+FSTR.US,D,20081023,000000,22.925,23.296,20.895,21.575,193019,0
+FSTR.US,D,20081024,000000,19.758,21.856,19.446,21.031,118749,0
+FSTR.US,D,20081027,000000,20.72,22.332,20.72,20.865,95166,0
+FSTR.US,D,20081028,000000,21.314,23.674,20.603,23.471,166250,0
+FSTR.US,D,20081029,000000,23.556,24.996,23.556,24.393,195446,0
+FSTR.US,D,20081030,000000,25.201,25.597,24.5,25.114,133675,0
+FSTR.US,D,20081031,000000,25.433,26.902,24.656,26.726,124294,0
+FSTR.US,D,20081103,000000,26.59,27.824,25.655,27.484,153768,0
+FSTR.US,D,20081104,000000,28.554,28.554,27.105,27.863,174269,0
+FSTR.US,D,20081105,000000,27.55,28.564,27.209,27.327,183285,0
+FSTR.US,D,20081106,000000,27.027,27.776,26.58,26.844,201737,0
+FSTR.US,D,20081107,000000,27.209,27.795,26.501,27.209,124114,0
+FSTR.US,D,20081110,000000,27.873,28.67,27.209,27.474,161243,0
+FSTR.US,D,20081111,000000,27.288,28.884,26.006,26.541,178454,0
+FSTR.US,D,20081112,000000,26.064,26.346,25.364,25.374,154230,0
+FSTR.US,D,20081113,000000,25.501,27.834,24.298,27.609,219718,0
+FSTR.US,D,20081114,000000,27.027,28.088,26.483,26.688,173999,0
+FSTR.US,D,20081117,000000,26.978,27.182,25.774,26.006,187628,0
+FSTR.US,D,20081118,000000,26.045,26.864,24.327,25.414,148083,0
+FSTR.US,D,20081119,000000,25.433,25.91,23.761,23.801,156083,0
+FSTR.US,D,20081120,000000,24.599,24.599,21.128,21.244,213237,0
+FSTR.US,D,20081121,000000,21.739,23.471,20.34,22.975,227622,0
+FSTR.US,D,20081124,000000,23.365,25.191,23.266,24.86,223973,0
+FSTR.US,D,20081125,000000,25.228,26.307,24.091,25.802,226833,0
+FSTR.US,D,20081126,000000,24.977,29.283,24.977,29.134,148987,0
+FSTR.US,D,20081128,000000,28.785,31.333,28.319,30.972,116079,0
+FSTR.US,D,20081201,000000,30.128,31.156,28.125,28.359,186202,0
+FSTR.US,D,20081202,000000,28.942,31.001,28.726,30.962,263414,0
+FSTR.US,D,20081203,000000,31.469,31.586,29.818,31.382,199733,0
+FSTR.US,D,20081204,000000,30.592,32.041,29.028,29.98,142885,0
+FSTR.US,D,20081205,000000,29.592,31.204,28.612,31.011,107355,0
+FSTR.US,D,20081208,000000,31.866,33.782,30.72,33.277,290294,0
+FSTR.US,D,20081209,000000,31.713,35.587,31.713,32.935,145608,0
+FSTR.US,D,20081210,000000,33.248,34.794,33.013,33.868,89885,0
+FSTR.US,D,20081211,000000,32.722,33.55,29.749,30.438,215523,0
+FSTR.US,D,20081212,000000,29.359,31.001,29.028,30.788,189861,0
+FSTR.US,D,20081215,000000,31.176,32.449,28.854,29.592,141354,0
+FSTR.US,D,20081216,000000,30.148,31.557,29.243,31.498,133201,0
+FSTR.US,D,20081217,000000,31.099,31.809,30.768,31.421,140395,0
+FSTR.US,D,20081218,000000,31.586,32.061,29.456,29.848,101077,0
+FSTR.US,D,20081219,000000,30.331,30.592,29.154,29.283,224535,0
+FSTR.US,D,20081222,000000,29.292,29.292,26.864,28.068,130315,0
+FSTR.US,D,20081223,000000,28.222,28.962,27.609,28.252,90120,0
+FSTR.US,D,20081224,000000,28.212,28.349,27.336,28.039,16414,0
+FSTR.US,D,20081226,000000,28.242,29.066,28.134,28.844,44296,0
+FSTR.US,D,20081229,000000,28.698,29.124,28.174,28.425,58419,0
+FSTR.US,D,20081230,000000,28.524,29.263,28,29.213,110136,0
+FSTR.US,D,20081231,000000,29.203,31.041,29.203,30.398,149480,0
+FSTR.US,D,20090102,000000,30.496,31.128,30.098,30.632,63719,0
+FSTR.US,D,20090105,000000,30.758,32.527,30.264,31.362,166552,0
+FSTR.US,D,20090106,000000,31.595,32.935,31.274,32.206,104080,0
+FSTR.US,D,20090107,000000,31.791,32.284,31.254,31.866,123371,0
+FSTR.US,D,20090108,000000,31.828,32.264,30.902,31.059,140221,0
+FSTR.US,D,20090109,000000,31.156,31.723,29.283,29.554,105128,0
+FSTR.US,D,20090112,000000,29.418,30.118,28.232,28.475,73766,0
+FSTR.US,D,20090113,000000,28.435,29.046,28.222,28.708,79622,0
+FSTR.US,D,20090114,000000,28.271,28.972,27.209,27.541,108044,0
+FSTR.US,D,20090115,000000,27.59,28.232,26.006,28.125,105725,0
+FSTR.US,D,20090116,000000,28.271,28.736,26.874,27.892,85160,0
+FSTR.US,D,20090120,000000,27.892,28,25.665,25.734,72003,0
+FSTR.US,D,20090121,000000,25.919,26.599,25.064,26.045,168134,0
+FSTR.US,D,20090122,000000,25.482,26.474,23.781,24.519,137997,0
+FSTR.US,D,20090123,000000,23.761,24.82,23.276,24.268,146773,0
+FSTR.US,D,20090126,000000,24.268,25.005,23.848,24.179,108625,0
+FSTR.US,D,20090127,000000,24.344,25.142,24.149,24.559,96367,0
+FSTR.US,D,20090128,000000,25.084,26.688,24.686,26.424,88854,0
+FSTR.US,D,20090129,000000,26.142,26.142,24.763,25.228,87277,0
+FSTR.US,D,20090130,000000,26.045,28.698,25.316,25.646,152140,0
+FSTR.US,D,20090202,000000,25.316,25.929,24.519,25.394,104783,0
+FSTR.US,D,20090203,000000,25.472,26.298,24.928,26.006,171297,0
+FSTR.US,D,20090204,000000,26.093,26.531,25.044,25.191,112291,0
+FSTR.US,D,20090205,000000,24.987,26.132,24.608,25.91,106011,0
+FSTR.US,D,20090206,000000,25.764,27.346,25.764,27.191,83718,0
+FSTR.US,D,20090209,000000,27.2,27.94,26.91,27.172,65963,0
+FSTR.US,D,20090210,000000,27.057,27.639,24.987,25.316,85309,0
+FSTR.US,D,20090211,000000,25.539,26.454,24.977,25.549,63506,0
+FSTR.US,D,20090212,000000,25.201,26.182,24.81,26.172,69694,0
+FSTR.US,D,20090213,000000,26.122,26.726,25.394,25.501,59208,0
+FSTR.US,D,20090217,000000,24.637,25.316,24.238,24.364,64629,0
+FSTR.US,D,20090218,000000,24.753,25.044,23.556,23.848,74463,0
+FSTR.US,D,20090219,000000,24.111,24.967,23.81,23.917,49403,0
+FSTR.US,D,20090220,000000,23.537,23.995,22.517,23.101,91765,0
+FSTR.US,D,20090223,000000,23.375,23.566,20.982,21.021,102463,0
+FSTR.US,D,20090224,000000,21.216,21.925,20.701,21.71,100520,0
+FSTR.US,D,20090225,000000,21.498,22.041,20.408,21.186,108187,0
+FSTR.US,D,20090226,000000,21.458,21.769,20.165,20.185,103845,0
+FSTR.US,D,20090227,000000,20.117,21.448,20.117,20.768,106733,0
+FSTR.US,D,20090302,000000,20.311,20.711,19.788,19.981,106054,0
+FSTR.US,D,20090303,000000,20.214,20.389,19.574,20.049,129352,0
+FSTR.US,D,20090304,000000,20.399,20.777,20.039,20.545,107610,0
+FSTR.US,D,20090305,000000,20.098,20.72,20.019,20.418,125111,0
+FSTR.US,D,20090306,000000,20.621,21.304,20.233,21.196,142603,0
+FSTR.US,D,20090309,000000,20.923,21.304,20.527,20.603,116762,0
+FSTR.US,D,20090310,000000,21.128,22.159,20.836,21.876,92290,0
+FSTR.US,D,20090311,000000,21.945,22.312,21.05,21.351,83516,0
+FSTR.US,D,20090312,000000,21.206,23.014,20.758,22.731,61682,0
+FSTR.US,D,20090313,000000,22.828,23.345,22.819,23.159,43848,0
+FSTR.US,D,20090316,000000,23.355,24.199,23.092,23.246,57863,0
+FSTR.US,D,20090317,000000,23.159,23.878,22.07,23.771,65232,0
+FSTR.US,D,20090318,000000,23.722,25.336,23.159,25.025,61218,0
+FSTR.US,D,20090319,000000,25.336,26.093,25.054,25.453,65381,0
+FSTR.US,D,20090320,000000,25.744,25.744,23.781,24.032,127144,0
+FSTR.US,D,20090323,000000,24.753,26.103,24.529,26.015,107420,0
+FSTR.US,D,20090324,000000,25.665,25.754,24.48,24.48,65432,0
+FSTR.US,D,20090325,000000,24.783,25.832,24.051,25.529,87857,0
+FSTR.US,D,20090326,000000,25.627,27.297,25.423,27.229,101379,0
+FSTR.US,D,20090327,000000,26.786,26.91,25.211,25.277,57785,0
+FSTR.US,D,20090330,000000,24.46,24.529,23.385,24.081,75484,0
+FSTR.US,D,20090331,000000,24.373,25.258,23.5,24.129,61789,0
+FSTR.US,D,20090401,000000,23.615,25.374,23.395,24.977,99545,0
+FSTR.US,D,20090402,000000,25.404,27.132,25.404,26.511,90451,0
+FSTR.US,D,20090403,000000,26.659,27.278,25.852,26.561,97367,0
+FSTR.US,D,20090406,000000,26.084,26.688,24.354,25.374,59623,0
+FSTR.US,D,20090407,000000,24.899,25.529,24.317,24.686,50740,0
+FSTR.US,D,20090408,000000,24.967,25.345,24.208,25.142,45114,0
+FSTR.US,D,20090409,000000,25.852,27.699,25.695,27.464,114675,0
+FSTR.US,D,20090413,000000,27.219,27.59,26.346,27.067,93535,0
+FSTR.US,D,20090414,000000,26.864,27.2,25.754,25.872,73902,0
+FSTR.US,D,20090415,000000,25.793,26.786,25.793,26.786,56131,0
+FSTR.US,D,20090416,000000,27.209,28.726,26.521,28.485,55944,0
+FSTR.US,D,20090417,000000,28.584,29.154,28.329,29.046,71760,0
+FSTR.US,D,20090420,000000,28.603,28.874,26.698,27.097,78568,0
+FSTR.US,D,20090421,000000,27.105,29.789,26.366,29.456,153332,0
+FSTR.US,D,20090422,000000,28.981,30.758,28.651,28.775,149438,0
+FSTR.US,D,20090423,000000,29.369,29.932,26.834,29.66,150024,0
+FSTR.US,D,20090424,000000,29.932,32.003,29.932,31.194,160494,0
+FSTR.US,D,20090427,000000,30.398,31.254,29.154,30.282,69050,0
+FSTR.US,D,20090428,000000,30.029,31.128,29.818,30.612,58806,0
+FSTR.US,D,20090429,000000,31.001,32.975,31.001,32.187,79601,0
+FSTR.US,D,20090430,000000,32.741,33.354,31.586,31.828,50137,0
+FSTR.US,D,20090501,000000,31.674,32.439,31.108,31.401,55688,0
+FSTR.US,D,20090504,000000,31.586,32.557,31.459,32.215,56262,0
+FSTR.US,D,20090505,000000,32.264,32.8,30.388,31.031,108154,0
+FSTR.US,D,20090506,000000,31.507,31.781,29.641,30.264,116288,0
+FSTR.US,D,20090507,000000,30.982,30.982,29.037,29.789,123650,0
+FSTR.US,D,20090508,000000,30.37,31.479,29.828,31.469,81695,0
+FSTR.US,D,20090511,000000,30.827,32.041,30.622,31.147,93982,0
+FSTR.US,D,20090512,000000,31.644,31.644,29.631,30.321,77035,0
+FSTR.US,D,20090513,000000,29.876,30.612,28.339,28.435,90185,0
+FSTR.US,D,20090514,000000,28.485,29.114,28.098,28.281,60905,0
+FSTR.US,D,20090515,000000,28.445,28.631,27.699,27.94,83920,0
+FSTR.US,D,20090518,000000,28.349,30.049,27.718,29.292,100317,0
+FSTR.US,D,20090519,000000,29.554,30.069,29.056,29.389,76644,0
+FSTR.US,D,20090520,000000,29.951,30.564,29.164,29.203,51585,0
+FSTR.US,D,20090521,000000,29.164,29.485,28.736,29.046,62760,0
+FSTR.US,D,20090522,000000,29.154,29.437,28.019,28.098,32637,0
+FSTR.US,D,20090526,000000,27.738,29.699,27.738,29.292,50883,0
+FSTR.US,D,20090527,000000,29.398,30.079,28.29,28.425,90904,0
+FSTR.US,D,20090528,000000,28.755,29.514,27.738,28.641,45521,0
+FSTR.US,D,20090529,000000,28.824,28.991,27.747,28.339,71799,0
+FSTR.US,D,20090601,000000,28.824,30.177,28.319,29.466,74695,0
+FSTR.US,D,20090602,000000,29.359,30.942,29.085,30.535,105850,0
+FSTR.US,D,20090603,000000,30.177,31.021,29.98,30.758,105275,0
+FSTR.US,D,20090604,000000,30.856,31.333,30.301,31.185,69887,0
+FSTR.US,D,20090605,000000,31.011,31.547,30.225,30.729,63942,0
+FSTR.US,D,20090608,000000,30.642,30.642,28.864,29.739,81087,0
+FSTR.US,D,20090609,000000,29.818,30.612,29.213,29.65,40032,0
+FSTR.US,D,20090610,000000,29.828,29.828,28.107,29.485,64532,0
+FSTR.US,D,20090611,000000,29.808,30.029,29.028,29.066,68502,0
+FSTR.US,D,20090612,000000,29.134,29.574,27.97,28.651,58628,0
+FSTR.US,D,20090615,000000,29.912,29.912,26.844,27.219,73235,0
+FSTR.US,D,20090616,000000,27.307,27.747,26.707,27.501,81690,0
+FSTR.US,D,20090617,000000,27.434,27.738,27.219,27.464,65514,0
+FSTR.US,D,20090618,000000,27.288,27.99,27.087,27.776,75600,0
+FSTR.US,D,20090619,000000,28.116,28.952,27.182,27.97,121187,0
+FSTR.US,D,20090622,000000,27.493,28.058,26.726,27.297,79992,0
+FSTR.US,D,20090623,000000,27.278,27.756,26.844,27.132,75398,0
+FSTR.US,D,20090624,000000,27.395,28.416,26.698,27.395,37339,0
+FSTR.US,D,20090625,000000,27.097,28.514,27.097,28.514,36035,0
+FSTR.US,D,20090626,000000,28.252,29.524,27.268,29.33,127581,0
+FSTR.US,D,20090629,000000,29.641,30.049,28.445,28.765,44522,0
+FSTR.US,D,20090630,000000,28.698,29.69,28.67,29.223,39692,0
+FSTR.US,D,20090701,000000,29.369,29.98,28.544,28.962,44787,0
+FSTR.US,D,20090702,000000,28.164,28.319,27.209,27.58,35101,0
+FSTR.US,D,20090706,000000,27.493,27.99,26.501,27.57,42386,0
+FSTR.US,D,20090707,000000,27.669,27.911,26.988,27.209,70892,0
+FSTR.US,D,20090708,000000,27.356,27.511,26.531,27.386,77783,0
+FSTR.US,D,20090709,000000,27.493,28.058,27.219,27.454,66356,0
+FSTR.US,D,20090710,000000,27.366,28.425,27.366,27.95,70980,0
+FSTR.US,D,20090713,000000,27.99,29.398,27.629,28.794,61035,0
+FSTR.US,D,20090714,000000,28.913,29.641,28.913,29.592,54739,0
+FSTR.US,D,20090715,000000,29.99,31.924,29.858,31.654,79403,0
+FSTR.US,D,20090716,000000,31.382,32.684,31.303,32.429,37822,0
+FSTR.US,D,20090717,000000,32.313,32.343,30.884,32.167,57571,0
+FSTR.US,D,20090720,000000,32.392,32.547,31.906,32.429,35577,0
+FSTR.US,D,20090721,000000,32.517,32.732,32.167,32.655,25902,0
+FSTR.US,D,20090722,000000,32.392,33.402,32.392,32.906,53067,0
+FSTR.US,D,20090723,000000,33.041,34.101,33.004,33.53,94946,0
+FSTR.US,D,20090724,000000,33.412,34.042,33.189,34.013,42717,0
+FSTR.US,D,20090727,000000,33.887,34.003,31.896,32.469,108097,0
+FSTR.US,D,20090728,000000,30.846,30.922,29.154,29.466,175142,0
+FSTR.US,D,20090729,000000,29.134,29.574,28.425,28.68,100337,0
+FSTR.US,D,20090730,000000,29.066,30.301,29.066,29.65,59246,0
+FSTR.US,D,20090731,000000,29.611,30.029,29.154,29.154,61573,0
+FSTR.US,D,20090803,000000,29.475,29.876,29.154,29.564,48449,0
+FSTR.US,D,20090804,000000,29.437,29.505,28.794,29.339,41415,0
+FSTR.US,D,20090805,000000,29.584,29.592,28.465,28.932,62525,0
+FSTR.US,D,20090806,000000,29.154,29.223,28.242,28.445,41886,0
+FSTR.US,D,20090807,000000,28.942,29.808,28.416,29.447,41186,0
+FSTR.US,D,20090810,000000,28.717,30.118,28.475,29.447,79910,0
+FSTR.US,D,20090811,000000,29.194,29.858,29.144,29.233,39975,0
+FSTR.US,D,20090812,000000,29.359,30.128,29.174,29.66,83644,0
+FSTR.US,D,20090813,000000,29.709,30.612,29.243,30.009,64971,0
+FSTR.US,D,20090814,000000,30.049,30.049,28.932,29.233,31969,0
+FSTR.US,D,20090817,000000,28.932,29.194,28.252,28.785,42955,0
+FSTR.US,D,20090818,000000,29.037,29.942,28.594,29.213,47870,0
+FSTR.US,D,20090819,000000,29.056,29.584,28.834,29.292,36682,0
+FSTR.US,D,20090820,000000,29.31,29.584,29.001,29.349,57369,0
+FSTR.US,D,20090821,000000,29.729,29.98,29.233,29.359,123982,0
+FSTR.US,D,20090824,000000,29.524,30.574,29.524,29.858,44618,0
+FSTR.US,D,20090825,000000,30.108,30.71,29.749,29.894,57299,0
+FSTR.US,D,20090826,000000,29.99,30.467,29.699,30.059,77849,0
+FSTR.US,D,20090827,000000,30.177,31.021,30.009,30.982,61415,0
+FSTR.US,D,20090828,000000,30.982,30.982,29.544,29.631,46157,0
+FSTR.US,D,20090831,000000,29.554,30.029,28.661,28.981,104237,0
+FSTR.US,D,20090901,000000,28.834,29.592,28.514,28.698,72584,0
+FSTR.US,D,20090902,000000,28.698,28.952,28.621,28.698,78066,0
+FSTR.US,D,20090903,000000,28.804,29.418,28.378,29.213,54836,0
+FSTR.US,D,20090904,000000,29.292,29.912,29.028,29.584,31934,0
+FSTR.US,D,20090908,000000,29.69,30.138,29.514,29.641,47191,0
+FSTR.US,D,20090909,000000,29.719,30.331,29.447,29.67,36097,0
+FSTR.US,D,20090910,000000,29.885,30.739,29.592,30.564,30836,0
+FSTR.US,D,20090911,000000,30.642,30.807,30.158,30.388,27548,0
+FSTR.US,D,20090914,000000,30.38,30.778,29.894,30.38,56727,0
+FSTR.US,D,20090915,000000,30.177,31.041,30.177,30.778,39978,0
+FSTR.US,D,20090916,000000,30.778,31.498,29.961,31.204,33350,0
+FSTR.US,D,20090917,000000,31.194,31.214,30.671,31.011,45872,0
+FSTR.US,D,20090918,000000,31.059,31.527,30.622,30.671,72399,0
+FSTR.US,D,20090921,000000,30.632,31.031,30.398,30.893,32157,0
+FSTR.US,D,20090922,000000,31.021,32.031,30.912,31.537,45702,0
+FSTR.US,D,20090923,000000,31.498,31.615,30.912,30.992,23321,0
+FSTR.US,D,20090924,000000,31.204,31.362,30.438,30.71,52051,0
+FSTR.US,D,20090925,000000,30.749,31.089,30.235,30.273,60911,0
+FSTR.US,D,20090928,000000,30.428,30.632,30.196,30.282,50226,0
+FSTR.US,D,20090929,000000,30.301,30.592,29.912,30.039,50448,0
+FSTR.US,D,20090930,000000,30.216,30.245,29.019,29.719,63018,0
+FSTR.US,D,20091001,000000,29.641,30.019,28.962,29.164,48762,0
+FSTR.US,D,20091002,000000,28.785,29.65,28.745,29.273,42041,0
+FSTR.US,D,20091005,000000,29.273,29.729,28.745,29.554,37746,0
+FSTR.US,D,20091006,000000,30.118,30.264,29.67,30.098,20639,0
+FSTR.US,D,20091007,000000,30.059,30.311,29.759,29.912,20663,0
+FSTR.US,D,20091008,000000,30.177,30.37,29.858,29.885,58570,0
+FSTR.US,D,20091009,000000,29.961,30.235,29.69,30.128,29697,0
+FSTR.US,D,20091012,000000,30.039,30.448,29.437,29.789,18711,0
+FSTR.US,D,20091013,000000,29.66,29.97,29.028,29.769,29811,0
+FSTR.US,D,20091014,000000,30.206,30.574,29.301,30.321,48342,0
+FSTR.US,D,20091015,000000,30.245,30.38,29.808,30.196,17596,0
+FSTR.US,D,20091016,000000,30.029,30.612,29.641,30.388,35558,0
+FSTR.US,D,20091019,000000,30.564,30.661,30.38,30.486,26061,0
+FSTR.US,D,20091020,000000,30.602,30.602,29.903,30.128,30056,0
+FSTR.US,D,20091021,000000,30.049,30.602,29.437,29.739,81523,0
+FSTR.US,D,20091022,000000,29.621,30.216,29.104,29.779,44617,0
+FSTR.US,D,20091023,000000,29.97,30.71,29.154,29.292,71308,0
+FSTR.US,D,20091026,000000,29.408,29.868,28.378,28.544,92155,0
+FSTR.US,D,20091027,000000,28.736,29.144,28.359,28.368,69082,0
+FSTR.US,D,20091028,000000,28.281,28.465,27.376,27.649,78967,0
+FSTR.US,D,20091029,000000,27.94,28.359,27.6,27.824,66786,0
+FSTR.US,D,20091030,000000,27.679,27.97,26.854,27.288,114684,0
+FSTR.US,D,20091102,000000,27.405,27.728,26.854,27.105,53003,0
+FSTR.US,D,20091103,000000,27.454,27.94,27.017,27.921,65304,0
+FSTR.US,D,20091104,000000,28.144,28.144,26.93,26.978,62353,0
+FSTR.US,D,20091105,000000,27.219,28.407,27.219,28.203,32203,0
+FSTR.US,D,20091106,000000,27.738,28.514,27.376,27.756,35133,0
+FSTR.US,D,20091109,000000,27.931,28.222,27.59,27.814,46573,0
+FSTR.US,D,20091110,000000,27.786,28.378,27.229,27.327,36914,0
+FSTR.US,D,20091111,000000,27.609,28.088,27.087,27.219,32287,0
+FSTR.US,D,20091112,000000,27.249,27.649,26.414,26.521,47837,0
+FSTR.US,D,20091113,000000,27.172,28.864,27.172,27.901,82135,0
+FSTR.US,D,20091116,000000,28.222,29.066,27.804,28.981,32192,0
+FSTR.US,D,20091117,000000,28.922,29.184,28.514,28.962,43627,0
+FSTR.US,D,20091118,000000,29.056,29.544,28.962,29.046,22191,0
+FSTR.US,D,20091119,000000,28.726,29.534,28.203,28.203,30739,0
+FSTR.US,D,20091120,000000,28.107,28.631,27.834,28.144,34092,0
+FSTR.US,D,20091123,000000,28.621,29.076,28.3,28.698,20488,0
+FSTR.US,D,20091124,000000,28.631,28.67,27.747,28.088,40828,0
+FSTR.US,D,20091125,000000,28.193,28.368,27.669,27.728,26264,0
+FSTR.US,D,20091127,000000,26.883,27.484,26.883,26.959,23822,0
+FSTR.US,D,20091130,000000,26.786,27.097,26.25,26.609,100392,0
+FSTR.US,D,20091201,000000,26.94,27.047,26.501,26.599,143808,0
+FSTR.US,D,20091202,000000,26.746,27.747,26.746,27.105,51097,0
+FSTR.US,D,20091203,000000,27.317,27.728,26.698,26.756,32892,0
+FSTR.US,D,20091204,000000,27.317,27.756,26.483,27.152,72068,0
+FSTR.US,D,20091207,000000,27.219,27.434,26.746,27.2,37343,0
+FSTR.US,D,20091208,000000,27.087,27.444,26.776,26.95,65764,0
+FSTR.US,D,20091209,000000,27.057,27.317,26.726,27.182,37831,0
+FSTR.US,D,20091210,000000,27.219,27.824,27.017,27.288,52930,0
+FSTR.US,D,20091211,000000,27.288,28.058,27.288,27.892,41275,0
+FSTR.US,D,20091214,000000,28.154,28.574,27.689,28.514,26666,0
+FSTR.US,D,20091215,000000,28.368,28.794,28.019,28.465,61189,0
+FSTR.US,D,20091216,000000,28.574,29.028,27.99,28.736,60141,0
+FSTR.US,D,20091217,000000,28.455,28.962,27.97,28.339,44205,0
+FSTR.US,D,20091218,000000,28.864,28.884,27.307,27.56,118479,0
+FSTR.US,D,20091221,000000,27.59,28.174,27.425,27.699,39229,0
+FSTR.US,D,20091222,000000,27.834,28.154,27.067,28.039,41592,0
+FSTR.US,D,20091223,000000,28.134,29.028,27.501,28.804,29311,0
+FSTR.US,D,20091224,000000,28.844,29.144,28.844,29.037,17297,0
+FSTR.US,D,20091228,000000,29.037,29.037,28.407,28.765,19844,0
+FSTR.US,D,20091229,000000,28.922,29.369,28.844,29.253,28661,0
+FSTR.US,D,20091230,000000,29.203,29.495,28.67,28.981,43606,0
+FSTR.US,D,20091231,000000,29.046,29.253,28.698,28.972,43691,0
+FSTR.US,D,20100104,000000,29.253,29.885,29.253,29.65,27713,0
+FSTR.US,D,20100105,000000,29.592,29.592,28.68,28.717,48439,0
+FSTR.US,D,20100106,000000,28.765,29.037,28.445,28.584,30659,0
+FSTR.US,D,20100107,000000,28.574,28.913,28.088,28.794,17642,0
+FSTR.US,D,20100108,000000,28.698,29.046,28.554,29.019,14866,0
+FSTR.US,D,20100111,000000,29.085,29.095,28.584,28.641,21057,0
+FSTR.US,D,20100112,000000,28.495,28.495,27.6,27.853,37642,0
+FSTR.US,D,20100113,000000,28.039,28.078,27.59,27.747,35692,0
+FSTR.US,D,20100114,000000,27.58,28.349,27.58,28.154,25900,0
+FSTR.US,D,20100115,000000,28.29,28.309,27.288,27.98,43138,0
+FSTR.US,D,20100119,000000,27.96,28.612,27.921,28.435,28167,0
+FSTR.US,D,20100120,000000,28.107,28.564,26.805,27.122,29864,0
+FSTR.US,D,20100121,000000,27.386,27.649,26.394,26.639,48331,0
+FSTR.US,D,20100122,000000,26.571,26.883,26.501,26.599,32183,0
+FSTR.US,D,20100125,000000,26.766,26.814,26.521,26.669,31690,0
+FSTR.US,D,20100126,000000,26.501,26.511,25.529,25.597,53701,0
+FSTR.US,D,20100127,000000,25.588,26.045,25.307,25.919,27232,0
+FSTR.US,D,20100128,000000,26.25,26.384,25.355,25.433,49006,0
+FSTR.US,D,20100129,000000,25.958,26.854,25.958,26.22,84574,0
+FSTR.US,D,20100201,000000,26.21,26.434,25.754,26.23,78328,0
+FSTR.US,D,20100202,000000,26.384,26.531,26.015,26.23,59336,0
+FSTR.US,D,20100203,000000,26.24,26.434,25.939,26.162,33950,0
+FSTR.US,D,20100204,000000,26.025,26.084,25.258,25.364,51784,0
+FSTR.US,D,20100205,000000,25.607,25.607,24.579,25.433,49433,0
+FSTR.US,D,20100208,000000,25.355,25.51,24.637,24.83,52677,0
+FSTR.US,D,20100209,000000,25.122,25.374,24.569,24.996,30530,0
+FSTR.US,D,20100210,000000,24.81,24.89,24.248,24.5,37503,0
+FSTR.US,D,20100211,000000,24.344,25.519,24.218,25.491,50614,0
+FSTR.US,D,20100212,000000,24.996,25.714,24.84,25.685,24961,0
+FSTR.US,D,20100216,000000,25.901,25.949,25.326,25.802,19287,0
+FSTR.US,D,20100217,000000,25.832,27.649,25.832,27.619,92347,0
+FSTR.US,D,20100218,000000,28.01,29.046,28,28.824,125280,0
+FSTR.US,D,20100219,000000,28.824,29.389,28.804,29.174,68039,0
+FSTR.US,D,20100222,000000,29.184,30.098,29.104,29.437,48064,0
+FSTR.US,D,20100223,000000,29.301,29.601,28.962,29.233,57065,0
+FSTR.US,D,20100224,000000,29.475,30.36,29.184,30.216,40862,0
+FSTR.US,D,20100225,000000,29.779,30.187,28.894,30.098,51666,0
+FSTR.US,D,20100226,000000,30.108,30.36,29.554,29.554,25655,0
+FSTR.US,D,20100301,000000,29.818,30.128,29.194,29.903,25029,0
+FSTR.US,D,20100302,000000,29.876,30.932,29.611,30.932,34304,0
+FSTR.US,D,20100303,000000,30.902,31.089,30.216,31.021,46432,0
+FSTR.US,D,20100304,000000,31.021,31.176,30.545,31.099,20870,0
+FSTR.US,D,20100305,000000,31.185,31.441,31.059,31.244,19042,0
+FSTR.US,D,20100308,000000,31.118,31.732,31.118,31.323,10289,0
+FSTR.US,D,20100309,000000,31.547,31.866,31.293,31.362,34796,0
+FSTR.US,D,20100310,000000,31.274,31.818,31.264,31.576,15071,0
+FSTR.US,D,20100311,000000,31.274,31.634,30.108,31.274,33270,0
+FSTR.US,D,20100312,000000,31.313,31.313,29.858,30.049,29871,0
+FSTR.US,D,20100315,000000,29.951,30.128,29.475,29.912,25285,0
+FSTR.US,D,20100316,000000,29.942,29.942,29.31,29.818,47251,0
+FSTR.US,D,20100317,000000,29.885,30.049,29.243,29.349,53668,0
+FSTR.US,D,20100318,000000,29.283,29.611,28.765,29.263,68147,0
+FSTR.US,D,20100319,000000,29.495,29.495,27.873,29.164,76845,0
+FSTR.US,D,20100322,000000,28.824,29.379,28.3,29.223,38968,0
+FSTR.US,D,20100323,000000,28.698,30.019,28.203,29.621,36272,0
+FSTR.US,D,20100324,000000,29.408,29.789,28.972,29.505,39048,0
+FSTR.US,D,20100325,000000,29.631,30.235,28.698,28.804,30925,0
+FSTR.US,D,20100326,000000,29.009,29.475,28.717,28.913,22454,0
+FSTR.US,D,20100329,000000,28.913,29.203,28.359,28.514,38602,0
+FSTR.US,D,20100330,000000,28.641,28.991,28.329,28.398,20276,0
+FSTR.US,D,20100331,000000,28.252,28.874,27.99,28.078,22520,0
+FSTR.US,D,20100401,000000,28.309,28.834,28.203,28.68,17823,0
+FSTR.US,D,20100405,000000,28.884,29.349,28.884,29.349,27365,0
+FSTR.US,D,20100406,000000,29.085,29.592,28.834,29.427,12118,0
+FSTR.US,D,20100407,000000,29.273,29.66,29.203,29.584,25325,0
+FSTR.US,D,20100408,000000,29.359,29.69,29.114,29.584,14447,0
+FSTR.US,D,20100409,000000,29.495,29.65,28.844,29.203,16924,0
+FSTR.US,D,20100412,000000,28.991,29.427,28.745,29.213,23208,0
+FSTR.US,D,20100413,000000,28.765,29.729,28.631,29.67,39651,0
+FSTR.US,D,20100414,000000,29.759,30.846,29.641,30.758,60808,0
+FSTR.US,D,20100415,000000,30.642,31.031,30.177,31.001,32854,0
+FSTR.US,D,20100416,000000,30.866,31.723,30.71,31.224,79488,0
+FSTR.US,D,20100419,000000,31.089,31.723,30.837,31.185,46525,0
+FSTR.US,D,20100420,000000,31.254,31.742,30.912,31.567,27389,0
+FSTR.US,D,20100421,000000,31.507,31.876,31.156,31.421,51245,0
+FSTR.US,D,20100422,000000,30.069,30.749,28.894,30.545,69243,0
+FSTR.US,D,20100423,000000,30.724,30.724,30.034,30.153,33757,0
+FSTR.US,D,20100426,000000,30.158,30.38,30.128,30.187,21147,0
+FSTR.US,D,20100427,000000,29.999,30.331,29.203,29.709,105326,0
+FSTR.US,D,20100428,000000,29.828,29.961,29.066,29.808,39809,0
+FSTR.US,D,20100429,000000,29.818,30.235,29.447,29.922,27511,0
+FSTR.US,D,20100430,000000,29.838,30.235,28.755,28.765,42906,0
+FSTR.US,D,20100503,000000,28.913,29.066,28.435,28.981,32996,0
+FSTR.US,D,20100504,000000,28.641,28.698,28.088,28.651,45690,0
+FSTR.US,D,20100505,000000,28.435,28.864,27.679,27.98,27673,0
+FSTR.US,D,20100506,000000,27.776,30.38,26.844,28.641,98056,0
+FSTR.US,D,20100507,000000,28.621,28.894,26.95,27.077,111977,0
+FSTR.US,D,20100510,000000,27.892,29.379,27.892,29.33,76265,0
+FSTR.US,D,20100511,000000,28.894,29.868,28.775,29.379,33698,0
+FSTR.US,D,20100512,000000,29.544,30.592,29.124,30.36,45945,0
+FSTR.US,D,20100513,000000,30.168,30.458,29.828,30.321,12767,0
+FSTR.US,D,20100514,000000,30.827,30.827,29.418,29.912,15267,0
+FSTR.US,D,20100517,000000,30.148,30.196,29.164,29.65,16206,0
+FSTR.US,D,20100518,000000,30.138,30.138,28.641,28.785,34306,0
+FSTR.US,D,20100519,000000,29.534,29.534,27.629,28.144,33737,0
+FSTR.US,D,20100520,000000,27.619,27.824,26.698,27.017,55525,0
+FSTR.US,D,20100521,000000,26.521,27.6,26.132,27.521,57261,0
+FSTR.US,D,20100524,000000,27.425,27.425,26.394,26.707,29571,0
+FSTR.US,D,20100525,000000,26.006,26.91,26.006,26.854,18860,0
+FSTR.US,D,20100526,000000,26.978,27.191,26.474,26.511,48464,0
+FSTR.US,D,20100527,000000,27.162,27.843,26.58,27.738,22916,0
+FSTR.US,D,20100528,000000,27.531,27.738,26.786,27.278,30135,0
+FSTR.US,D,20100601,000000,27.047,27.219,26.191,26.2,26899,0
+FSTR.US,D,20100602,000000,26.22,27.191,25.784,27.122,31795,0
+FSTR.US,D,20100603,000000,26.997,27.718,26.551,27.346,23446,0
+FSTR.US,D,20100604,000000,26.561,26.844,25.277,25.627,61335,0
+FSTR.US,D,20100607,000000,25.685,26.356,25.685,25.996,65738,0
+FSTR.US,D,20100608,000000,25.774,26.103,25.191,25.472,48906,0
+FSTR.US,D,20100609,000000,25.793,26.307,25.211,25.355,39424,0
+FSTR.US,D,20100610,000000,25.695,26.21,25.307,25.754,46166,0
+FSTR.US,D,20100611,000000,25.433,26.035,25.433,25.901,37592,0
+FSTR.US,D,20100614,000000,26.103,27.152,25.374,26.084,52757,0
+FSTR.US,D,20100615,000000,26.414,27.077,25.929,26.95,38579,0
+FSTR.US,D,20100616,000000,26.902,27.297,26.746,27.007,17846,0
+FSTR.US,D,20100617,000000,27.2,27.415,26.814,27.132,22747,0
+FSTR.US,D,20100618,000000,27.327,27.444,26.464,26.688,46243,0
+FSTR.US,D,20100621,000000,27.122,27.239,26.483,26.619,17215,0
+FSTR.US,D,20100622,000000,26.639,27.669,26.424,26.434,24147,0
+FSTR.US,D,20100623,000000,26.336,26.805,25.852,26.172,38362,0
+FSTR.US,D,20100624,000000,25.949,26.103,25.316,25.529,37538,0
+FSTR.US,D,20100625,000000,25.578,26.59,24.977,26.356,93381,0
+FSTR.US,D,20100628,000000,26.326,26.776,25.802,26.59,45120,0
+FSTR.US,D,20100629,000000,26.21,26.541,24.987,25.336,90831,0
+FSTR.US,D,20100630,000000,25.27,26.009,24.979,25.193,30705,0
+FSTR.US,D,20100701,000000,25.132,25.529,24.579,25.297,35907,0
+FSTR.US,D,20100702,000000,25.404,25.744,24.957,25.433,35187,0
+FSTR.US,D,20100706,000000,25.705,25.744,24.421,24.801,28459,0
+FSTR.US,D,20100707,000000,24.967,25.501,24.88,25.501,30594,0
+FSTR.US,D,20100708,000000,25.774,25.967,25.054,25.665,33730,0
+FSTR.US,D,20100709,000000,25.549,25.901,25.094,25.862,26725,0
+FSTR.US,D,20100712,000000,25.695,25.891,25.277,25.336,15532,0
+FSTR.US,D,20100713,000000,25.774,26.356,25.211,26.24,49063,0
+FSTR.US,D,20100714,000000,26.055,26.394,25.967,26.064,17695,0
+FSTR.US,D,20100715,000000,26.084,26.093,25.218,25.404,30313,0
+FSTR.US,D,20100716,000000,25.142,25.297,24.569,24.899,56243,0
+FSTR.US,D,20100719,000000,24.928,25.218,24.393,25.064,22037,0
+FSTR.US,D,20100720,000000,24.646,25.881,24.646,25.832,20083,0
+FSTR.US,D,20100721,000000,26.084,26.24,24.81,25.122,35832,0
+FSTR.US,D,20100722,000000,25.529,26.844,25.238,26.599,45935,0
+FSTR.US,D,20100723,000000,26.404,27.619,26.316,27.521,25933,0
+FSTR.US,D,20100726,000000,27.699,28.281,27.619,28.144,33847,0
+FSTR.US,D,20100727,000000,30.128,30.612,29.154,29.68,86640,0
+FSTR.US,D,20100728,000000,29.759,30.148,29.466,29.961,47973,0
+FSTR.US,D,20100729,000000,30.321,30.36,29.056,29.739,85444,0
+FSTR.US,D,20100730,000000,29.223,30.118,28.68,29.719,49150,0
+FSTR.US,D,20100802,000000,30.128,30.506,29.339,29.699,68182,0
+FSTR.US,D,20100803,000000,29.475,31.041,29.056,30.477,86893,0
+FSTR.US,D,20100804,000000,30.72,31.128,30.311,30.797,51140,0
+FSTR.US,D,20100805,000000,30.602,31.041,30.118,30.467,26153,0
+FSTR.US,D,20100806,000000,30.118,30.496,29.418,30.388,24258,0
+FSTR.US,D,20100809,000000,30.574,30.612,29.789,30.506,23306,0
+FSTR.US,D,20100810,000000,30.059,30.555,29.379,29.601,127234,0
+FSTR.US,D,20100811,000000,29.019,29.408,27.738,27.776,84851,0
+FSTR.US,D,20100812,000000,27.425,28,27.425,27.718,45867,0
+FSTR.US,D,20100813,000000,27.541,27.55,26.776,27.077,38648,0
+FSTR.US,D,20100816,000000,26.864,27.57,26.511,27.541,30782,0
+FSTR.US,D,20100817,000000,27.921,28.125,27.425,27.766,28564,0
+FSTR.US,D,20100818,000000,27.219,27.405,26.874,27.307,48176,0
+FSTR.US,D,20100819,000000,27.172,27.172,26.162,26.356,36913,0
+FSTR.US,D,20100820,000000,26.172,26.492,25.569,26.394,33768,0
+FSTR.US,D,20100823,000000,26.511,26.609,25.617,25.695,35872,0
+FSTR.US,D,20100824,000000,25.394,25.852,25.228,25.238,19585,0
+FSTR.US,D,20100825,000000,25.122,25.774,25.114,25.695,30549,0
+FSTR.US,D,20100826,000000,25.714,25.714,24.733,24.84,28213,0
+FSTR.US,D,20100827,000000,25.064,26.182,24.743,26.103,24280,0
+FSTR.US,D,20100830,000000,25.976,25.976,24.84,24.909,25444,0
+FSTR.US,D,20100831,000000,24.969,25.484,24.822,24.902,18490,0
+FSTR.US,D,20100901,000000,25.345,26.464,25.277,26.279,24397,0
+FSTR.US,D,20100902,000000,26.112,27.162,26.112,27.077,21529,0
+FSTR.US,D,20100903,000000,27.366,27.386,26.814,27.258,20168,0
+FSTR.US,D,20100907,000000,27.007,27.96,27.007,27.239,40675,0
+FSTR.US,D,20100908,000000,27.57,27.609,27.132,27.229,8414,0
+FSTR.US,D,20100909,000000,27.541,27.709,26.997,27.709,18843,0
+FSTR.US,D,20100910,000000,27.327,27.921,27.182,27.883,27694,0
+FSTR.US,D,20100913,000000,27.853,28.785,27.804,28.281,38928,0
+FSTR.US,D,20100914,000000,28.281,28.281,27.493,27.649,23321,0
+FSTR.US,D,20100915,000000,27.57,27.795,27.464,27.738,13639,0
+FSTR.US,D,20100916,000000,27.776,27.776,26.978,27.047,31977,0
+FSTR.US,D,20100917,000000,27.2,27.97,26.883,27.209,70771,0
+FSTR.US,D,20100920,000000,27.229,28.465,27.067,28.339,25769,0
+FSTR.US,D,20100921,000000,28.222,28.475,27.709,27.94,23917,0
+FSTR.US,D,20100922,000000,27.747,28.29,27.493,27.718,21865,0
+FSTR.US,D,20100923,000000,27.425,27.756,26.988,27.047,24733,0
+FSTR.US,D,20100924,000000,27.541,28.854,27.258,28.736,24282,0
+FSTR.US,D,20100927,000000,28.814,28.814,28.078,28.154,10422,0
+FSTR.US,D,20100928,000000,28.309,28.534,27.649,28.524,21163,0
+FSTR.US,D,20100929,000000,28.349,28.349,27.98,28.098,44449,0
+FSTR.US,D,20100930,000000,28.42,28.42,27.702,28.129,22557,0
+FSTR.US,D,20101001,000000,28.281,28.475,27.786,28.407,18282,0
+FSTR.US,D,20101004,000000,28.193,28.193,27.007,27.297,79191,0
+FSTR.US,D,20101005,000000,27.649,28.554,27.531,28.534,50452,0
+FSTR.US,D,20101006,000000,28.388,28.864,28.388,28.814,19284,0
+FSTR.US,D,20101007,000000,28.874,29.154,28.425,28.972,33522,0
+FSTR.US,D,20101008,000000,28.972,29.699,28.874,29.544,23842,0
+FSTR.US,D,20101011,000000,29.505,29.818,29.263,29.574,6638,0
+FSTR.US,D,20101012,000000,29.398,29.485,28.485,29.33,19029,0
+FSTR.US,D,20101013,000000,29.389,30.37,29.253,30.168,29041,0
+FSTR.US,D,20101014,000000,30.216,30.37,29.69,30.098,18693,0
+FSTR.US,D,20101015,000000,30.516,30.516,29.769,30.187,30079,0
+FSTR.US,D,20101018,000000,30.158,30.545,29.903,30.516,15703,0
+FSTR.US,D,20101019,000000,29.999,30.875,29.876,30.38,41573,0
+FSTR.US,D,20101020,000000,30.632,31.234,30.555,30.866,22433,0
+FSTR.US,D,20101021,000000,31.05,31.079,29.427,30.168,17911,0
+FSTR.US,D,20101022,000000,30.37,30.893,29.641,30.642,16067,0
+FSTR.US,D,20101025,000000,30.768,31.089,30.729,31.089,16409,0
+FSTR.US,D,20101026,000000,31.342,31.723,30.206,30.922,38040,0
+FSTR.US,D,20101027,000000,30.912,32.071,30.71,31.993,81440,0
+FSTR.US,D,20101028,000000,32.071,32.645,31.828,32.41,84613,0
+FSTR.US,D,20101029,000000,32.204,32.428,31.913,32.087,18845,0
+FSTR.US,D,20101101,000000,32.41,32.995,32.071,32.157,26877,0
+FSTR.US,D,20101102,000000,32.694,33.119,32.459,33.013,39793,0
+FSTR.US,D,20101103,000000,33.139,33.238,32.751,33.218,14798,0
+FSTR.US,D,20101104,000000,33.238,34.694,33.004,34.423,39282,0
+FSTR.US,D,20101105,000000,34.616,34.997,34.502,34.724,15601,0
+FSTR.US,D,20101108,000000,34.635,34.967,34.14,34.655,29254,0
+FSTR.US,D,20101109,000000,34.812,34.869,33.149,33.402,24125,0
+FSTR.US,D,20101110,000000,33.59,34.645,33.041,34.596,22883,0
+FSTR.US,D,20101111,000000,34.081,34.596,33.441,33.752,31406,0
+FSTR.US,D,20101112,000000,33.306,33.974,32.517,33.013,48169,0
+FSTR.US,D,20101115,000000,33.422,33.56,32.703,33.258,35594,0
+FSTR.US,D,20101116,000000,32.915,33.267,32.363,32.732,25391,0
+FSTR.US,D,20101117,000000,33.169,33.208,32.469,32.655,17675,0
+FSTR.US,D,20101118,000000,33.149,34.14,32.838,33.868,24208,0
+FSTR.US,D,20101119,000000,33.917,34.238,33.599,34.023,48094,0
+FSTR.US,D,20101122,000000,34.003,34.364,33.811,34.033,28371,0
+FSTR.US,D,20101123,000000,33.57,33.801,32.975,33.431,25181,0
+FSTR.US,D,20101124,000000,33.628,34.072,33.431,34.062,13826,0
+FSTR.US,D,20101126,000000,33.702,34.344,33.619,34.062,6224,0
+FSTR.US,D,20101129,000000,33.752,34.13,32.323,34.13,45659,0
+FSTR.US,D,20101130,000000,33.68,34,33.322,33.709,36844,0
+FSTR.US,D,20101201,000000,34.453,35.035,33.752,34.443,50483,0
+FSTR.US,D,20101202,000000,34.541,36.192,34.522,35.928,44169,0
+FSTR.US,D,20101203,000000,35.587,36.23,35.172,36.104,30684,0
+FSTR.US,D,20101206,000000,36.143,36.951,35.819,36.415,27693,0
+FSTR.US,D,20101207,000000,36.931,37.222,36.415,36.582,27746,0
+FSTR.US,D,20101208,000000,36.794,37.222,36.678,36.726,28974,0
+FSTR.US,D,20101209,000000,37.212,38.747,36.658,37.998,72427,0
+FSTR.US,D,20101210,000000,38.166,38.166,36.405,37.783,33413,0
+FSTR.US,D,20101213,000000,37.872,38.204,37.084,37.425,39141,0
+FSTR.US,D,20101214,000000,37.668,38.546,37.571,38.477,46925,0
+FSTR.US,D,20101215,000000,38.717,39.418,38.047,38.835,53228,0
+FSTR.US,D,20101216,000000,38.989,40.165,38.658,39.844,74661,0
+FSTR.US,D,20101217,000000,39.992,40.38,39.534,39.652,83388,0
+FSTR.US,D,20101220,000000,40.136,40.136,39.137,39.36,43324,0
+FSTR.US,D,20101221,000000,39.438,39.75,38.902,39.524,37357,0
+FSTR.US,D,20101222,000000,39.486,39.613,38.487,38.574,40308,0
+FSTR.US,D,20101223,000000,38.63,39.3,38.506,38.795,32294,0
+FSTR.US,D,20101227,000000,38.825,39.477,38.417,39.194,52957,0
+FSTR.US,D,20101228,000000,39.203,39.36,38.487,38.659,25770,0
+FSTR.US,D,20101229,000000,38.659,39.098,38.155,38.583,28963,0
+FSTR.US,D,20101230,000000,38.864,39.439,38.554,38.767,33605,0
+FSTR.US,D,20101231,000000,39.116,40.724,39.116,39.789,85830,0
+FSTR.US,D,20110103,000000,39.864,40.372,39.36,39.622,102033,0
+FSTR.US,D,20110104,000000,39.943,39.943,37.493,37.892,61981,0
+FSTR.US,D,20110105,000000,37.882,38.961,37.61,38.417,49234,0
+FSTR.US,D,20110106,000000,38.417,38.621,37.678,37.853,31551,0
+FSTR.US,D,20110107,000000,37.853,38.536,36.97,37.291,72828,0
+FSTR.US,D,20110110,000000,37.32,37.561,36.931,37.242,51710,0
+FSTR.US,D,20110111,000000,37.483,38.902,37.281,38.874,93296,0
+FSTR.US,D,20110112,000000,39.166,39.29,38.574,39.058,56627,0
+FSTR.US,D,20110113,000000,39.107,39.221,38.348,38.669,49953,0
+FSTR.US,D,20110114,000000,38.883,40.108,38.835,39.825,79117,0
+FSTR.US,D,20110118,000000,39.923,39.953,39.603,39.825,35861,0
+FSTR.US,D,20110119,000000,39.953,40.012,39.028,39.261,65506,0
+FSTR.US,D,20110120,000000,39.078,39.844,38.825,39.554,41200,0
+FSTR.US,D,20110121,000000,39.438,40.127,39.27,39.486,64499,0
+FSTR.US,D,20110124,000000,39.692,40.312,39.33,39.642,26850,0
+FSTR.US,D,20110125,000000,39.573,39.805,38.874,39.418,41453,0
+FSTR.US,D,20110126,000000,39.564,41.059,39.157,40.954,82891,0
+FSTR.US,D,20110127,000000,41.107,41.107,40.136,40.895,42434,0
+FSTR.US,D,20110128,000000,40.692,40.692,38.185,38.795,46487,0
+FSTR.US,D,20110131,000000,39.037,39.711,38.523,38.627,44352,0
+FSTR.US,D,20110201,000000,39.438,40.496,38.776,39.893,33422,0
+FSTR.US,D,20110202,000000,39.622,40.146,38.902,39.36,23651,0
+FSTR.US,D,20110203,000000,39.769,39.769,38.717,39.36,18584,0
+FSTR.US,D,20110204,000000,39.534,39.564,38.717,38.961,50282,0
+FSTR.US,D,20110207,000000,38.855,40.272,38.855,39.73,20020,0
+FSTR.US,D,20110208,000000,39.593,39.662,38.611,39.662,29705,0
+FSTR.US,D,20110209,000000,39.369,39.983,39.078,39.251,22675,0
+FSTR.US,D,20110210,000000,39.251,40.07,39.078,39.166,34976,0
+FSTR.US,D,20110211,000000,39.009,40.292,39.009,40.292,19731,0
+FSTR.US,D,20110214,000000,40.204,40.204,39.622,39.834,17458,0
+FSTR.US,D,20110215,000000,39.7,39.923,39.009,39.241,29789,0
+FSTR.US,D,20110216,000000,39.241,39.593,38.526,38.679,42847,0
+FSTR.US,D,20110218,000000,39.33,39.33,38.717,38.902,22281,0
+FSTR.US,D,20110222,000000,38.008,38.659,37.746,37.843,52980,0
+FSTR.US,D,20110223,000000,37.202,38.106,35.968,36.697,39444,0
+FSTR.US,D,20110224,000000,35.988,39.874,35.988,39.505,86167,0
+FSTR.US,D,20110225,000000,39.7,40.604,39.418,40.506,48253,0
+FSTR.US,D,20110228,000000,40.82,40.928,40.072,40.82,58780,0
+FSTR.US,D,20110301,000000,40.526,40.798,39.418,39.844,43431,0
+FSTR.US,D,20110302,000000,39.74,40.214,39.027,39.973,36732,0
+FSTR.US,D,20110303,000000,40.507,40.682,39.883,40.273,30440,0
+FSTR.US,D,20110304,000000,40.175,40.39,38.999,40.155,60712,0
+FSTR.US,D,20110307,000000,40.272,40.322,38.669,39.33,26600,0
+FSTR.US,D,20110308,000000,39.468,40.962,39.31,40.08,37473,0
+FSTR.US,D,20110309,000000,40.146,40.146,39.476,39.476,11646,0
+FSTR.US,D,20110310,000000,38.766,39.613,37.657,37.997,41246,0
+FSTR.US,D,20110311,000000,37.736,38.601,36.978,37.977,31230,0
+FSTR.US,D,20110314,000000,37.414,37.822,36.812,37.083,50926,0
+FSTR.US,D,20110315,000000,35.906,37.696,35.674,37.375,44819,0
+FSTR.US,D,20110316,000000,37.201,38.999,37.026,37.901,85313,0
+FSTR.US,D,20110317,000000,38.864,39.088,37.609,38.456,66260,0
+FSTR.US,D,20110318,000000,38.736,39.29,38.105,39.018,74670,0
+FSTR.US,D,20110321,000000,38.545,40.312,38.105,40.07,68411,0
+FSTR.US,D,20110322,000000,40.516,40.546,39.496,40.117,44244,0
+FSTR.US,D,20110323,000000,40.136,41.76,39.992,41.333,92216,0
+FSTR.US,D,20110324,000000,41.539,41.684,40.692,41.295,45299,0
+FSTR.US,D,20110325,000000,41.597,42.053,40.857,40.935,34475,0
+FSTR.US,D,20110328,000000,40.982,41.323,40.332,40.39,31182,0
+FSTR.US,D,20110329,000000,40.516,41.255,40.08,40.982,34187,0
+FSTR.US,D,20110330,000000,41.733,42.246,40.818,41.956,73483,0
+FSTR.US,D,20110331,000000,41.972,42.225,41.904,41.914,25273,0
+FSTR.US,D,20110401,000000,42.432,42.752,41.81,41.936,33122,0
+FSTR.US,D,20110404,000000,42.578,42.578,41.626,41.936,44096,0
+FSTR.US,D,20110405,000000,41.78,42.013,41.568,41.693,35212,0
+FSTR.US,D,20110406,000000,41.965,42.063,41.636,41.693,34694,0
+FSTR.US,D,20110407,000000,41.78,42.227,40.768,41.002,41143,0
+FSTR.US,D,20110408,000000,41.246,42.167,40.477,40.798,25971,0
+FSTR.US,D,20110411,000000,40.798,41.187,38.873,39.368,49853,0
+FSTR.US,D,20110412,000000,38.931,38.941,38.407,38.417,27668,0
+FSTR.US,D,20110413,000000,38.795,38.795,38.086,38.338,35444,0
+FSTR.US,D,20110414,000000,38.145,38.93,38.066,38.912,20448,0
+FSTR.US,D,20110415,000000,38.717,39.642,38.717,39.515,80008,0
+FSTR.US,D,20110418,000000,39.107,40.108,38.912,40.022,60913,0
+FSTR.US,D,20110419,000000,40.194,40.439,40.042,40.175,119543,0
+FSTR.US,D,20110420,000000,40.877,40.877,39.778,40.352,38516,0
+FSTR.US,D,20110421,000000,41.108,41.108,40.108,40.595,30371,0
+FSTR.US,D,20110425,000000,40.292,40.39,39.563,40.032,47754,0
+FSTR.US,D,20110426,000000,39.883,41.42,39.583,41.305,57984,0
+FSTR.US,D,20110427,000000,41.275,42.851,41.217,42.374,68513,0
+FSTR.US,D,20110428,000000,42.374,42.393,41.167,41.81,48436,0
+FSTR.US,D,20110429,000000,41.7,42.215,41.357,41.525,25631,0
+FSTR.US,D,20110502,000000,39.087,39.573,37.782,38.086,185182,0
+FSTR.US,D,20110503,000000,38.086,38.417,35.525,35.583,105270,0
+FSTR.US,D,20110504,000000,35.585,36.394,34.614,36.219,82563,0
+FSTR.US,D,20110505,000000,36.023,36.266,35.468,35.731,98021,0
+FSTR.US,D,20110506,000000,35.926,37.482,35.595,36.219,67292,0
+FSTR.US,D,20110509,000000,35.704,36.617,35.023,36.209,58966,0
+FSTR.US,D,20110510,000000,35.781,37.414,35.635,37.394,210423,0
+FSTR.US,D,20110511,000000,37.171,37.171,35.525,35.885,72579,0
+FSTR.US,D,20110512,000000,35.733,36.238,35.092,35.364,44695,0
+FSTR.US,D,20110513,000000,35.773,35.837,33.99,34.519,41299,0
+FSTR.US,D,20110516,000000,34.311,34.896,34.03,34.117,35415,0
+FSTR.US,D,20110517,000000,34.098,34.42,33.596,34.117,32096,0
+FSTR.US,D,20110518,000000,34.47,34.529,34.177,34.262,32806,0
+FSTR.US,D,20110519,000000,34.604,34.886,34.187,34.652,37379,0
+FSTR.US,D,20110520,000000,34.319,34.572,34.027,34.066,48989,0
+FSTR.US,D,20110523,000000,33.497,33.924,32.719,33.547,49880,0
+FSTR.US,D,20110524,000000,33.729,34.8,33.729,34.187,59150,0
+FSTR.US,D,20110525,000000,33.99,34.662,33.739,33.943,38566,0
+FSTR.US,D,20110526,000000,33.934,34.955,33.576,34.771,38188,0
+FSTR.US,D,20110527,000000,35.04,35.304,34.709,34.719,27342,0
+FSTR.US,D,20110531,000000,35.284,35.313,34.026,35.254,59156,0
+FSTR.US,D,20110601,000000,35.011,35.449,33.201,33.347,64241,0
+FSTR.US,D,20110602,000000,33.309,33.931,32.888,32.957,33576,0
+FSTR.US,D,20110603,000000,32.481,32.802,31.887,32.148,80031,0
+FSTR.US,D,20110606,000000,32.052,32.158,31.225,31.314,62865,0
+FSTR.US,D,20110607,000000,31.626,32.227,31.195,31.606,22834,0
+FSTR.US,D,20110608,000000,31.897,32.265,31.442,31.488,55442,0
+FSTR.US,D,20110609,000000,31.558,32.237,31.195,31.655,41351,0
+FSTR.US,D,20110610,000000,31.518,31.518,30.186,30.254,88760,0
+FSTR.US,D,20110613,000000,30.369,30.496,29.387,29.406,41181,0
+FSTR.US,D,20110614,000000,29.698,30.321,29.406,30.127,107797,0
+FSTR.US,D,20110615,000000,29.797,30.35,29.27,29.464,29907,0
+FSTR.US,D,20110616,000000,29.556,30.539,29.486,30.462,33352,0
+FSTR.US,D,20110617,000000,30.652,30.875,29.931,30.224,50816,0
+FSTR.US,D,20110620,000000,30.176,31.362,30.176,30.652,32138,0
+FSTR.US,D,20110621,000000,30.875,31.685,30.592,31.576,30195,0
+FSTR.US,D,20110622,000000,31.46,31.46,30.272,30.457,42854,0
+FSTR.US,D,20110623,000000,30.167,30.516,29.251,30.33,68185,0
+FSTR.US,D,20110624,000000,30.359,30.506,29.797,29.988,184314,0
+FSTR.US,D,20110627,000000,30.137,30.544,29.688,30.457,36645,0
+FSTR.US,D,20110628,000000,30.846,31.274,30.466,31.156,41371,0
+FSTR.US,D,20110629,000000,31.225,31.479,30.526,31.452,24445,0
+FSTR.US,D,20110630,000000,31.445,32.379,31.445,32.027,20603,0
+FSTR.US,D,20110701,000000,32.109,33.171,32.09,32.898,28368,0
+FSTR.US,D,20110705,000000,32.753,33.073,31.772,32.5,65020,0
+FSTR.US,D,20110706,000000,32.506,33.793,32.506,33.694,48253,0
+FSTR.US,D,20110707,000000,33.94,35.915,33.891,35.583,69431,0
+FSTR.US,D,20110708,000000,35.09,36.003,34.797,35.895,38391,0
+FSTR.US,D,20110711,000000,35.382,36.023,34.894,35.593,61778,0
+FSTR.US,D,20110712,000000,35.439,35.673,35.12,35.401,59400,0
+FSTR.US,D,20110713,000000,35.391,36.257,35.343,35.895,34471,0
+FSTR.US,D,20110714,000000,36.023,36.101,35.304,35.603,50791,0
+FSTR.US,D,20110715,000000,35.683,36.11,35.515,35.924,56295,0
+FSTR.US,D,20110718,000000,36.013,36.013,35.372,35.741,41515,0
+FSTR.US,D,20110719,000000,35.975,36.822,35.975,36.803,32447,0
+FSTR.US,D,20110720,000000,36.636,36.87,36.393,36.781,21183,0
+FSTR.US,D,20110721,000000,36.86,37.609,36.742,37.403,26029,0
+FSTR.US,D,20110722,000000,37.28,37.28,36.781,37.142,19612,0
+FSTR.US,D,20110725,000000,36.569,37.51,36.569,37.23,31009,0
+FSTR.US,D,20110726,000000,37.222,37.222,36.063,36.209,54181,0
+FSTR.US,D,20110727,000000,36.101,36.101,34.289,34.527,44583,0
+FSTR.US,D,20110728,000000,34.689,35.274,34.212,34.377,37054,0
+FSTR.US,D,20110729,000000,33.591,34.855,33.581,33.813,53803,0
+FSTR.US,D,20110801,000000,34.299,34.572,33.28,34.418,57946,0
+FSTR.US,D,20110802,000000,33.996,34.544,32.625,32.684,33449,0
+FSTR.US,D,20110803,000000,32.822,33.28,31.576,33.122,19218,0
+FSTR.US,D,20110804,000000,32.497,34.407,21.197,21.227,167521,0
+FSTR.US,D,20110805,000000,21.991,23.178,16.921,18.215,335322,0
+FSTR.US,D,20110808,000000,17.565,18.772,17.565,17.954,174919,0
+FSTR.US,D,20110809,000000,18.488,18.624,16.902,18.488,283175,0
+FSTR.US,D,20110810,000000,18.224,18.292,16.6,16.775,131021,0
+FSTR.US,D,20110811,000000,17.117,17.759,16.036,16.482,196562,0
+FSTR.US,D,20110812,000000,16.65,19.246,16.65,18.858,368707,0
+FSTR.US,D,20110815,000000,18.974,19.793,18.964,19.685,152332,0
+FSTR.US,D,20110816,000000,19.539,22.058,19.539,21.622,218101,0
+FSTR.US,D,20110817,000000,21.708,22.711,20.96,21.652,175805,0
+FSTR.US,D,20110818,000000,21.164,21.417,20.443,21.164,180315,0
+FSTR.US,D,20110819,000000,20.681,21.899,20.661,21.217,92218,0
+FSTR.US,D,20110822,000000,21.884,21.884,20.678,21.067,103800,0
+FSTR.US,D,20110823,000000,21.144,23.226,21.144,23.092,106737,0
+FSTR.US,D,20110824,000000,22.965,23.733,22.459,23.462,57998,0
+FSTR.US,D,20110825,000000,23.286,23.636,22.311,22.36,68242,0
+FSTR.US,D,20110826,000000,22.103,22.697,21.411,22.425,150451,0
+FSTR.US,D,20110829,000000,22.701,24.14,22.459,23.839,78665,0
+FSTR.US,D,20110830,000000,23.768,24.326,22.931,24.099,117332,0
+FSTR.US,D,20110831,000000,24.318,24.318,23.535,23.837,119189,0
+FSTR.US,D,20110901,000000,23.788,24.138,22.59,22.941,76313,0
+FSTR.US,D,20110902,000000,22.014,22.804,21.459,21.82,90491,0
+FSTR.US,D,20110906,000000,21.411,22.473,21.217,22.093,100480,0
+FSTR.US,D,20110907,000000,22.658,22.687,21.732,22.415,110425,0
+FSTR.US,D,20110908,000000,22.298,22.814,21.938,22.19,48297,0
+FSTR.US,D,20110909,000000,22.006,22.006,20.72,21.08,78993,0
+FSTR.US,D,20110912,000000,20.661,22.824,20.661,22.473,85275,0
+FSTR.US,D,20110913,000000,22.628,23.983,22.502,22.901,182200,0
+FSTR.US,D,20110914,000000,23.155,24.608,22.307,24.177,88157,0
+FSTR.US,D,20110915,000000,24.079,24.402,23.232,23.671,45505,0
+FSTR.US,D,20110916,000000,23.701,23.816,23.252,23.41,66874,0
+FSTR.US,D,20110919,000000,22.901,23.049,22.073,22.668,55727,0
+FSTR.US,D,20110920,000000,22.562,22.843,21.335,21.47,59062,0
+FSTR.US,D,20110921,000000,21.83,22.143,20.427,20.593,38030,0
+FSTR.US,D,20110922,000000,20.349,21.227,19.814,20.777,102530,0
+FSTR.US,D,20110923,000000,20.758,21.802,20.701,21.051,68467,0
+FSTR.US,D,20110926,000000,21.811,21.889,20.748,21.83,40423,0
+FSTR.US,D,20110927,000000,22.336,23.089,21.703,22.901,87012,0
+FSTR.US,D,20110928,000000,22.824,22.941,21.383,21.44,67185,0
+FSTR.US,D,20110929,000000,22.015,22.365,20.447,22.307,69879,0
+FSTR.US,D,20110930,000000,21.849,22.766,21.595,21.655,63350,0
+FSTR.US,D,20111003,000000,21.08,21.909,20.271,20.476,118282,0
+FSTR.US,D,20111004,000000,20.213,21.811,19.943,21.732,191354,0
+FSTR.US,D,20111005,000000,21.792,21.918,20.885,21.51,117365,0
+FSTR.US,D,20111006,000000,21.548,22.375,21.275,22.278,80140,0
+FSTR.US,D,20111007,000000,22.336,22.336,21.5,21.683,89357,0
+FSTR.US,D,20111010,000000,21.957,23.01,21.957,22.98,61084,0
+FSTR.US,D,20111011,000000,22.697,23.506,22.502,23.107,81194,0
+FSTR.US,D,20111012,000000,23.292,24.148,23.193,24.012,52526,0
+FSTR.US,D,20111013,000000,23.749,24.217,23.155,24.148,25235,0
+FSTR.US,D,20111014,000000,24.363,25.094,23.885,24.86,31468,0
+FSTR.US,D,20111017,000000,24.783,24.83,23.925,24.059,49300,0
+FSTR.US,D,20111018,000000,24.167,25.016,23.449,24.792,45782,0
+FSTR.US,D,20111019,000000,24.705,25.026,23.184,23.478,33875,0
+FSTR.US,D,20111020,000000,23.4,23.749,22.355,23.642,37632,0
+FSTR.US,D,20111021,000000,24.334,24.392,23.836,24.287,56663,0
+FSTR.US,D,20111024,000000,24.459,25.796,24.343,25.551,50399,0
+FSTR.US,D,20111025,000000,25.368,25.368,24.1,24.178,44277,0
+FSTR.US,D,20111026,000000,24.666,25.104,23.632,24.92,32495,0
+FSTR.US,D,20111027,000000,25.737,28.25,25.259,26.887,93269,0
+FSTR.US,D,20111028,000000,26.398,26.535,25.425,25.805,74335,0
+FSTR.US,D,20111031,000000,25.167,26.015,24.65,24.844,72868,0
+FSTR.US,D,20111101,000000,24.11,25.33,23.662,24.169,76430,0
+FSTR.US,D,20111102,000000,25.328,28.708,24.9,28.631,118544,0
+FSTR.US,D,20111103,000000,29.17,29.639,28.479,29.395,51909,0
+FSTR.US,D,20111104,000000,28.839,28.947,28.09,28.598,40708,0
+FSTR.US,D,20111107,000000,28.884,28.884,26.993,28.096,31755,0
+FSTR.US,D,20111108,000000,28.358,28.698,27.119,28.348,30712,0
+FSTR.US,D,20111109,000000,27.288,27.71,26.304,26.422,57690,0
+FSTR.US,D,20111110,000000,26.958,27.346,26.519,27.113,40346,0
+FSTR.US,D,20111111,000000,27.567,29.046,27.567,28.874,47059,0
+FSTR.US,D,20111114,000000,28.774,29.01,27.498,28.328,50292,0
+FSTR.US,D,20111115,000000,28.221,29.486,28.106,29.264,40325,0
+FSTR.US,D,20111116,000000,28.64,29.321,28.172,28.221,42171,0
+FSTR.US,D,20111117,000000,28.211,28.25,27.013,27.11,32794,0
+FSTR.US,D,20111118,000000,27.239,27.845,27.086,27.66,38623,0
+FSTR.US,D,20111121,000000,27.138,27.138,26.34,26.37,25695,0
+FSTR.US,D,20111122,000000,26.408,26.408,25.473,25.503,25068,0
+FSTR.US,D,20111123,000000,25.308,25.308,23.925,24.059,31202,0
+FSTR.US,D,20111125,000000,24.208,24.335,23.203,23.273,19218,0
+FSTR.US,D,20111128,000000,24.257,24.743,23.613,24.549,50597,0
+FSTR.US,D,20111129,000000,24.57,24.822,24.188,24.403,26039,0
+FSTR.US,D,20111130,000000,25.425,28.034,25.425,27.974,108670,0
+FSTR.US,D,20111201,000000,27.767,28.459,27.502,27.845,31617,0
+FSTR.US,D,20111202,000000,27.952,28.391,27.406,27.445,28538,0
+FSTR.US,D,20111205,000000,28.022,28.265,27.258,27.923,29117,0
+FSTR.US,D,20111206,000000,27.816,28.809,27.066,28.469,32731,0
+FSTR.US,D,20111207,000000,27.914,28.469,27.426,28.265,18822,0
+FSTR.US,D,20111208,000000,28.022,28.022,26.481,26.647,31934,0
+FSTR.US,D,20111209,000000,26.549,27.739,26.353,27.591,25146,0
+FSTR.US,D,20111212,000000,26.813,27.056,25.789,26.227,50950,0
+FSTR.US,D,20111213,000000,26.412,26.977,25.241,25.553,34746,0
+FSTR.US,D,20111214,000000,25.29,25.896,24.882,25.808,36840,0
+FSTR.US,D,20111215,000000,26.099,26.099,24.318,24.57,52490,0
+FSTR.US,D,20111216,000000,24.872,26.333,24.647,26.207,106406,0
+FSTR.US,D,20111219,000000,26.499,26.939,25.779,25.935,36390,0
+FSTR.US,D,20111220,000000,26.577,27.366,26.118,27.317,83416,0
+FSTR.US,D,20111221,000000,27.096,28.061,26.967,27.904,86668,0
+FSTR.US,D,20111222,000000,27.962,28.986,27.962,28.119,34436,0
+FSTR.US,D,20111223,000000,28.439,28.558,27.767,28.274,51796,0
+FSTR.US,D,20111227,000000,27.581,28.274,27.464,28.002,52962,0
+FSTR.US,D,20111228,000000,27.942,28.196,26.392,26.519,52112,0
+FSTR.US,D,20111229,000000,26.627,27.933,26.509,27.855,53173,0
+FSTR.US,D,20111230,000000,27.845,28.274,27.464,27.581,51300,0
+FSTR.US,D,20120103,000000,28.313,28.76,27.72,28.186,29830,0
+FSTR.US,D,20120104,000000,27.875,28.528,27.875,28.293,20213,0
+FSTR.US,D,20120105,000000,28.167,29.033,27.933,28.469,23773,0
+FSTR.US,D,20120106,000000,28.343,28.439,27.816,28.07,38335,0
+FSTR.US,D,20120109,000000,28.245,28.245,27.797,27.952,21990,0
+FSTR.US,D,20120110,000000,28.489,28.76,28.255,28.607,19909,0
+FSTR.US,D,20120111,000000,28.578,29.259,28.578,29.11,23812,0
+FSTR.US,D,20120112,000000,28.967,29.386,28.77,29.2,13204,0
+FSTR.US,D,20120113,000000,28.74,28.74,28.284,28.401,12710,0
+FSTR.US,D,20120117,000000,28.835,29.126,27.497,28.835,23591,0
+FSTR.US,D,20120118,000000,28.411,29.688,28.411,29.327,32586,0
+FSTR.US,D,20120119,000000,29.16,29.346,28.986,29.279,12412,0
+FSTR.US,D,20120120,000000,29.15,29.249,28.996,29.21,52833,0
+FSTR.US,D,20120123,000000,29.249,29.297,28.79,28.879,25182,0
+FSTR.US,D,20120124,000000,28.656,29.317,28.274,29.13,45351,0
+FSTR.US,D,20120125,000000,28.879,29.289,28.879,29.18,18037,0
+FSTR.US,D,20120126,000000,29.289,29.327,29.025,29.249,16493,0
+FSTR.US,D,20120127,000000,29.18,29.317,28.76,28.859,22456,0
+FSTR.US,D,20120130,000000,28.538,29.346,28.538,29.1,24550,0
+FSTR.US,D,20120131,000000,29.077,29.392,29.058,29.107,27562,0
+FSTR.US,D,20120201,000000,29.346,29.542,29.14,29.395,39658,0
+FSTR.US,D,20120202,000000,29.18,29.532,29.16,29.289,49705,0
+FSTR.US,D,20120203,000000,29.405,30.556,29.249,30.536,93029,0
+FSTR.US,D,20120206,000000,30.225,31.317,30.206,31.004,27451,0
+FSTR.US,D,20120207,000000,31.149,31.813,30.894,31.178,50450,0
+FSTR.US,D,20120208,000000,30.883,31.812,30.883,31.51,21273,0
+FSTR.US,D,20120209,000000,31.335,31.588,30.777,31.205,12469,0
+FSTR.US,D,20120210,000000,30.819,31.024,30.311,30.838,27595,0
+FSTR.US,D,20120213,000000,31.297,31.823,30.653,31.59,22902,0
+FSTR.US,D,20120214,000000,31.435,32.047,31.159,31.843,32179,0
+FSTR.US,D,20120215,000000,31.813,32.066,31.197,31.747,52711,0
+FSTR.US,D,20120216,000000,31.861,32.564,31.6,32.534,43800,0
+FSTR.US,D,20120217,000000,32.446,33.003,32.416,32.818,25453,0
+FSTR.US,D,20120221,000000,33.129,33.129,31.776,32.123,30773,0
+FSTR.US,D,20120222,000000,31.989,32.057,30.721,31.287,42990,0
+FSTR.US,D,20120223,000000,31.237,32.094,30.245,30.653,49489,0
+FSTR.US,D,20120224,000000,30.601,30.601,28.865,29.039,46158,0
+FSTR.US,D,20120227,000000,28.656,29.609,28.391,29.415,69206,0
+FSTR.US,D,20120228,000000,29.405,30.078,29.269,29.717,55287,0
+FSTR.US,D,20120229,000000,29.663,30.074,28.716,28.716,56165,0
+FSTR.US,D,20120301,000000,29.033,29.561,28.119,28.196,50622,0
+FSTR.US,D,20120302,000000,28.211,28.434,26.943,27.146,73957,0
+FSTR.US,D,20120305,000000,26.949,27.581,26.813,27.426,29887,0
+FSTR.US,D,20120306,000000,26.933,27.166,26.503,26.808,35593,0
+FSTR.US,D,20120307,000000,27.031,27.391,26.827,27.031,24300,0
+FSTR.US,D,20120308,000000,27.156,27.4,26.671,27.253,28291,0
+FSTR.US,D,20120309,000000,27.214,28.407,27.214,27.715,19549,0
+FSTR.US,D,20120312,000000,27.695,27.89,27.176,27.449,36126,0
+FSTR.US,D,20120313,000000,27.762,28.815,27.479,28.554,22934,0
+FSTR.US,D,20120314,000000,28.367,28.564,27.527,27.85,16850,0
+FSTR.US,D,20120315,000000,27.937,28.308,27.41,28.251,20278,0
+FSTR.US,D,20120316,000000,27.977,28.318,27.322,27.41,60871,0
+FSTR.US,D,20120319,000000,27.439,29.126,27.234,28.68,35013,0
+FSTR.US,D,20120320,000000,28.504,29.117,28.172,28.524,51485,0
+FSTR.US,D,20120321,000000,28.737,28.805,28.114,28.114,51070,0
+FSTR.US,D,20120322,000000,27.762,28.037,27.381,27.801,59988,0
+FSTR.US,D,20120323,000000,27.909,28.172,27.705,28.047,27568,0
+FSTR.US,D,20120326,000000,28.338,29.002,28.124,28.425,43005,0
+FSTR.US,D,20120327,000000,28.504,28.554,28.124,28.328,41800,0
+FSTR.US,D,20120328,000000,28.328,28.444,27.87,28.162,23500,0
+FSTR.US,D,20120329,000000,27.792,27.997,27.361,27.84,43614,0
+FSTR.US,D,20120330,000000,28.105,28.191,27.517,27.821,30036,0
+FSTR.US,D,20120402,000000,27.645,28.776,27.517,28.584,27902,0
+FSTR.US,D,20120403,000000,28.534,28.67,27.469,27.86,32468,0
+FSTR.US,D,20120404,000000,27.547,27.547,26.748,27.021,40266,0
+FSTR.US,D,20120405,000000,26.768,27.224,26.719,26.837,20531,0
+FSTR.US,D,20120409,000000,26.054,26.415,25.683,26.152,37360,0
+FSTR.US,D,20120410,000000,26.26,26.553,25.517,25.879,41864,0
+FSTR.US,D,20120411,000000,26.279,26.631,26.172,26.523,41565,0
+FSTR.US,D,20120412,000000,26.475,27.361,26.475,27.021,81009,0
+FSTR.US,D,20120413,000000,26.798,27.351,26.69,26.886,26619,0
+FSTR.US,D,20120416,000000,26.971,27.537,26.7,27.204,29700,0
+FSTR.US,D,20120417,000000,27.486,27.828,27.309,27.357,29418,0
+FSTR.US,D,20120418,000000,27.243,27.331,26.7,26.962,23042,0
+FSTR.US,D,20120419,000000,26.894,27.117,26.132,26.24,22107,0
+FSTR.US,D,20120420,000000,26.798,27.351,26.494,27.195,30861,0
+FSTR.US,D,20120423,000000,26.484,27.166,25.772,25.851,41182,0
+FSTR.US,D,20120424,000000,25.851,26.837,25.851,26.415,23615,0
+FSTR.US,D,20120425,000000,26.913,27.176,26.671,26.808,24311,0
+FSTR.US,D,20120426,000000,26.808,26.933,26.553,26.68,22129,0
+FSTR.US,D,20120427,000000,26.788,27.725,26.611,27.645,31982,0
+FSTR.US,D,20120430,000000,27.479,27.527,26.083,26.162,60858,0
+FSTR.US,D,20120501,000000,26.754,27.799,26.206,26.401,75008,0
+FSTR.US,D,20120502,000000,26.298,27.675,26.162,27.479,53336,0
+FSTR.US,D,20120503,000000,27.338,27.338,26.421,26.637,31668,0
+FSTR.US,D,20120504,000000,26.395,26.728,25.995,26.22,34403,0
+FSTR.US,D,20120507,000000,25.985,26.68,25.918,26.142,62133,0
+FSTR.US,D,20120508,000000,26.015,27.041,25.762,26.857,33007,0
+FSTR.US,D,20120509,000000,26.451,27.097,26.246,26.833,39223,0
+FSTR.US,D,20120510,000000,27.172,27.572,26.744,27.319,37805,0
+FSTR.US,D,20120511,000000,26.894,27.224,26.886,27.108,39464,0
+FSTR.US,D,20120514,000000,26.651,27.146,25.762,26.837,32201,0
+FSTR.US,D,20120515,000000,26.837,27.497,26.738,26.953,31242,0
+FSTR.US,D,20120516,000000,27.204,27.371,26.837,26.837,24443,0
+FSTR.US,D,20120517,000000,26.837,27.243,26.758,26.788,31558,0
+FSTR.US,D,20120518,000000,26.784,27.122,26.471,26.617,40016,0
+FSTR.US,D,20120521,000000,26.837,27.479,26.591,27.302,44865,0
+FSTR.US,D,20120522,000000,27.351,27.576,26.553,26.798,49341,0
+FSTR.US,D,20120523,000000,26.572,27.497,26.327,27.371,25550,0
+FSTR.US,D,20120524,000000,27.282,27.282,26.21,27.031,18366,0
+FSTR.US,D,20120525,000000,26.901,27.299,26.774,26.987,16078,0
+FSTR.US,D,20120529,000000,27.152,27.712,26.696,27.182,18286,0
+FSTR.US,D,20120530,000000,26.813,27.017,26.226,26.637,16916,0
+FSTR.US,D,20120531,000000,26.563,27.011,26.152,26.971,62344,0
+FSTR.US,D,20120601,000000,26.147,26.794,25.493,26.177,35516,0
+FSTR.US,D,20120604,000000,26.246,26.265,25.687,25.971,60794,0
+FSTR.US,D,20120605,000000,25.747,26.177,25.483,25.707,75534,0
+FSTR.US,D,20120606,000000,26.089,26.967,25.905,26.891,14662,0
+FSTR.US,D,20120607,000000,27.407,27.407,26.362,26.471,24862,0
+FSTR.US,D,20120608,000000,26.322,27.017,26.216,26.977,18181,0
+FSTR.US,D,20120611,000000,27.077,27.077,25.346,25.365,36921,0
+FSTR.US,D,20120612,000000,25.639,25.737,24.937,25.181,32670,0
+FSTR.US,D,20120613,000000,25.229,25.464,24.466,24.79,38626,0
+FSTR.US,D,20120614,000000,24.809,25.356,24.809,25.278,26922,0
+FSTR.US,D,20120615,000000,25.122,26.127,25.122,26.107,54806,0
+FSTR.US,D,20120618,000000,25.913,26.117,25.483,25.62,34678,0
+FSTR.US,D,20120619,000000,25.787,27.367,25.483,27.309,38182,0
+FSTR.US,D,20120620,000000,27.338,27.672,26.901,27.057,19271,0
+FSTR.US,D,20120621,000000,27.105,27.105,26.04,26.294,20432,0
+FSTR.US,D,20120622,000000,26.431,27.007,26.322,26.949,67751,0
+FSTR.US,D,20120625,000000,26.528,26.764,26.381,26.451,29563,0
+FSTR.US,D,20120626,000000,26.322,26.362,26.02,26.127,13134,0
+FSTR.US,D,20120627,000000,26.03,26.322,25.678,25.846,44247,0
+FSTR.US,D,20120628,000000,25.6,26,25.249,25.953,17641,0
+FSTR.US,D,20120629,000000,26.617,28.277,26.461,27.944,24810,0
+FSTR.US,D,20120702,000000,27.347,27.906,26.686,27.672,32495,0
+FSTR.US,D,20120703,000000,27.562,28.306,27.562,28.306,13200,0
+FSTR.US,D,20120705,000000,28.112,28.316,27.838,28.014,17581,0
+FSTR.US,D,20120706,000000,27.543,27.838,27.077,27.582,21060,0
+FSTR.US,D,20120709,000000,27.347,27.974,26.977,27.828,78306,0
+FSTR.US,D,20120710,000000,28.004,28.14,27.407,27.692,21677,0
+FSTR.US,D,20120711,000000,27.397,28.316,27.057,28.267,45051,0
+FSTR.US,D,20120712,000000,28.093,28.552,27.602,28.432,26394,0
+FSTR.US,D,20120713,000000,28.462,29.693,28.462,29.517,41998,0
+FSTR.US,D,20120716,000000,29.214,29.214,28.629,28.659,11878,0
+FSTR.US,D,20120717,000000,28.793,29.898,28.034,29.624,31661,0
+FSTR.US,D,20120718,000000,29.487,30.572,29.322,30.124,29717,0
+FSTR.US,D,20120719,000000,30.203,30.279,29.391,29.624,13134,0
+FSTR.US,D,20120720,000000,29.214,29.713,28.394,28.972,51927,0
+FSTR.US,D,20120723,000000,28.159,29.105,27.944,28.581,44506,0
+FSTR.US,D,20120724,000000,28.61,28.922,27.087,27.182,17394,0
+FSTR.US,D,20120725,000000,27.779,28.532,26.637,28.218,110896,0
+FSTR.US,D,20120726,000000,28.228,29.009,27.916,28.562,40697,0
+FSTR.US,D,20120727,000000,28.744,30.553,28.384,30.114,35479,0
+FSTR.US,D,20120730,000000,30.213,30.66,29.312,29.332,18619,0
+FSTR.US,D,20120731,000000,29.302,29.956,28.394,28.903,33561,0
+FSTR.US,D,20120801,000000,29.302,30.65,28.306,28.306,60708,0
+FSTR.US,D,20120802,000000,28.306,29.175,27.838,28.169,19060,0
+FSTR.US,D,20120803,000000,29.284,29.723,28.452,29.42,13011,0
+FSTR.US,D,20120806,000000,29.332,30.357,29.332,29.753,16898,0
+FSTR.US,D,20120807,000000,30.154,30.591,29.371,29.587,36997,0
+FSTR.US,D,20120808,000000,29.204,30.494,29.056,30.406,40831,0
+FSTR.US,D,20120809,000000,31.305,32.487,30.64,32.251,45453,0
+FSTR.US,D,20120810,000000,32.291,32.838,31.9,32.163,35497,0
+FSTR.US,D,20120813,000000,32.183,32.515,31.315,31.833,27003,0
+FSTR.US,D,20120814,000000,32.143,32.965,32.143,32.625,42539,0
+FSTR.US,D,20120815,000000,32.389,33.668,32.389,33.523,41703,0
+FSTR.US,D,20120816,000000,33.563,34.694,33.309,34.451,38058,0
+FSTR.US,D,20120817,000000,34.166,34.166,33.366,33.736,65738,0
+FSTR.US,D,20120820,000000,33.504,33.504,32.74,32.916,37587,0
+FSTR.US,D,20120821,000000,33.376,33.454,32.555,32.886,50888,0
+FSTR.US,D,20120822,000000,32.683,32.935,31.727,32.212,45573,0
+FSTR.US,D,20120823,000000,32.281,32.75,31.746,32.163,31024,0
+FSTR.US,D,20120824,000000,32.183,32.577,31.677,32.271,22988,0
+FSTR.US,D,20120827,000000,32.36,33.085,32.251,32.886,25261,0
+FSTR.US,D,20120828,000000,32.819,32.945,31.89,32.408,39612,0
+FSTR.US,D,20120829,000000,32.36,32.467,31.746,32.057,21634,0
+FSTR.US,D,20120830,000000,31.668,31.794,30.912,31.012,26240,0
+FSTR.US,D,20120831,000000,31.424,31.804,30.983,31.404,34538,0
+FSTR.US,D,20120904,000000,31.295,32.575,30.972,32.35,69510,0
+FSTR.US,D,20120905,000000,32.482,32.727,31.006,31.299,58106,0
+FSTR.US,D,20120906,000000,31.554,32.862,31.544,32.842,34235,0
+FSTR.US,D,20120907,000000,33.019,33.019,32.375,32.804,24536,0
+FSTR.US,D,20120910,000000,32.951,33.001,32.108,32.227,26329,0
+FSTR.US,D,20120911,000000,32.208,33.032,31.895,32.852,51411,0
+FSTR.US,D,20120912,000000,32.901,33.304,32.66,33.136,16175,0
+FSTR.US,D,20120913,000000,33.176,34.258,32.61,32.698,104307,0
+FSTR.US,D,20120914,000000,32.814,34.044,32.814,33.44,46860,0
+FSTR.US,D,20120917,000000,33.362,33.674,32.881,33.657,27824,0
+FSTR.US,D,20120918,000000,33.411,34.084,33.316,34.054,29670,0
+FSTR.US,D,20120919,000000,34.213,34.213,33.539,33.879,19779,0
+FSTR.US,D,20120920,000000,33.569,33.752,32.266,32.57,29675,0
+FSTR.US,D,20120921,000000,33.186,33.186,32.345,32.961,57236,0
+FSTR.US,D,20120924,000000,32.727,33.284,32.59,33.136,29476,0
+FSTR.US,D,20120925,000000,33.352,33.362,32.6,32.921,35327,0
+FSTR.US,D,20120926,000000,33.096,33.186,32.698,32.911,17593,0
+FSTR.US,D,20120927,000000,32.639,32.901,32.492,32.669,13450,0
+FSTR.US,D,20120928,000000,32.482,33.001,31.603,31.613,67794,0
+FSTR.US,D,20121001,000000,31.779,32.452,31.554,32.013,25760,0
+FSTR.US,D,20121002,000000,32.266,32.266,30.771,32.031,13867,0
+FSTR.US,D,20121003,000000,32.003,32.442,31.865,32.325,19040,0
+FSTR.US,D,20121004,000000,32.394,32.727,31.905,32.679,18473,0
+FSTR.US,D,20121005,000000,32.53,33.216,32.295,32.502,16800,0
+FSTR.US,D,20121008,000000,32.746,32.794,31.885,32.089,19199,0
+FSTR.US,D,20121009,000000,32.041,32.58,31.865,31.924,20977,0
+FSTR.US,D,20121010,000000,32.013,32.237,31.573,32.031,27886,0
+FSTR.US,D,20121011,000000,32.385,32.51,32.003,32.256,16994,0
+FSTR.US,D,20121012,000000,32.276,32.515,31.722,31.847,24723,0
+FSTR.US,D,20121015,000000,31.905,32.051,31.27,31.855,14125,0
+FSTR.US,D,20121016,000000,31.993,32.901,31.573,32.814,35148,0
+FSTR.US,D,20121017,000000,32.991,33.416,32.649,33.332,14441,0
+FSTR.US,D,20121018,000000,33.196,33.743,32.031,32.089,20991,0
+FSTR.US,D,20121019,000000,31.885,32.804,31.28,31.817,26369,0
+FSTR.US,D,20121022,000000,31.827,32.227,31.408,31.761,11696,0
+FSTR.US,D,20121023,000000,31.554,32.256,30.946,31.915,88067,0
+FSTR.US,D,20121024,000000,32.365,32.365,31.583,31.915,15965,0
+FSTR.US,D,20121025,000000,32.168,32.168,31.378,31.865,9274,0
+FSTR.US,D,20121026,000000,31.779,31.817,31.26,31.613,11093,0
+FSTR.US,D,20121031,000000,31.741,32.266,31.093,32.266,14072,0
+FSTR.US,D,20121101,000000,32.482,36.216,32.482,35.424,56480,0
+FSTR.US,D,20121102,000000,35.727,36.01,34.956,35.902,74396,0
+FSTR.US,D,20121105,000000,35.795,35.922,35.396,35.679,71261,0
+FSTR.US,D,20121106,000000,35.708,36.872,35.599,36.412,39645,0
+FSTR.US,D,20121107,000000,35.767,36.158,35.132,35.882,39752,0
+FSTR.US,D,20121108,000000,35.699,35.961,35.189,35.357,42857,0
+FSTR.US,D,20121109,000000,35.093,35.669,35.063,35.454,32684,0
+FSTR.US,D,20121112,000000,35.52,36.343,35.307,36.08,76700,0
+FSTR.US,D,20121113,000000,35.777,36.148,35.777,35.951,6012,0
+FSTR.US,D,20121114,000000,35.961,36.245,35.424,35.491,22909,0
+FSTR.US,D,20121115,000000,35.569,36.148,35.268,36.09,26349,0
+FSTR.US,D,20121116,000000,36.519,36.627,35.942,36.226,32022,0
+FSTR.US,D,20121119,000000,36.852,37.085,36.07,37.076,25990,0
+FSTR.US,D,20121120,000000,36.862,37.888,36.852,37.662,28081,0
+FSTR.US,D,20121121,000000,37.984,38.241,37.682,38.211,23621,0
+FSTR.US,D,20121123,000000,38.366,38.727,38.073,38.356,10415,0
+FSTR.US,D,20121126,000000,38.63,39.344,38.014,39.159,39383,0
+FSTR.US,D,20121127,000000,39.196,39.344,39.05,39.139,55881,0
+FSTR.US,D,20121128,000000,38.913,40.362,38.669,39.91,20545,0
+FSTR.US,D,20121129,000000,40.282,40.76,40.144,40.752,108236,0
+FSTR.US,D,20121130,000000,40.752,40.752,40.097,40.517,44671,0
+FSTR.US,D,20121203,000000,40.556,41.063,40.507,40.752,51938,0
+FSTR.US,D,20121204,000000,39.94,40.938,39.94,40.938,41192,0
+FSTR.US,D,20121205,000000,41.107,41.107,39.806,40.034,47042,0
+FSTR.US,D,20121206,000000,40.188,41.216,39.456,41.087,39649,0
+FSTR.US,D,20121207,000000,41.285,41.285,40.854,41.058,21428,0
+FSTR.US,D,20121210,000000,41.146,41.315,40.101,40.66,46743,0
+FSTR.US,D,20121211,000000,40.99,41.176,40.61,41.058,43900,0
+FSTR.US,D,20121212,000000,41.305,41.323,40.893,41.236,56944,0
+FSTR.US,D,20121213,000000,41.315,41.619,40.326,41.166,60835,0
+FSTR.US,D,20121214,000000,41.107,41.421,41.077,41.315,36014,0
+FSTR.US,D,20121217,000000,41.47,42.821,41.196,42.242,39518,0
+FSTR.US,D,20121218,000000,42.479,42.642,41.323,42.498,36165,0
+FSTR.US,D,20121219,000000,42.594,42.594,41.559,42.449,44697,0
+FSTR.US,D,20121220,000000,42.469,42.652,41.95,42.233,35179,0
+FSTR.US,D,20121221,000000,41.813,42.878,41.579,42.38,75621,0
+FSTR.US,D,20121224,000000,42.518,42.682,41,41.638,30408,0
+FSTR.US,D,20121226,000000,41.735,42.37,40.98,41.265,83742,0
+FSTR.US,D,20121227,000000,41.196,41.768,40.106,41.648,57147,0
+FSTR.US,D,20121228,000000,41.51,42.4,41.196,41.911,44334,0
+FSTR.US,D,20121231,000000,42.017,42.888,41.94,42.489,44297,0
+FSTR.US,D,20130102,000000,42.662,44.405,42.576,43.251,72921,0
+FSTR.US,D,20130103,000000,42.888,43.611,42.566,42.657,24203,0
+FSTR.US,D,20130104,000000,42.996,43.202,42.594,42.751,29248,0
+FSTR.US,D,20130107,000000,42.761,42.976,42.39,42.672,39410,0
+FSTR.US,D,20130108,000000,42.771,43.691,42.682,43.544,55644,0
+FSTR.US,D,20130109,000000,43.788,43.788,42.751,43.162,48165,0
+FSTR.US,D,20130110,000000,43.671,43.671,43.005,43.28,28593,0
+FSTR.US,D,20130111,000000,43.232,43.447,42.4,42.898,74192,0
+FSTR.US,D,20130114,000000,42.682,43.182,42.429,42.761,56688,0
+FSTR.US,D,20130115,000000,42.31,43.428,42.31,42.986,38516,0
+FSTR.US,D,20130116,000000,42.966,43.27,42.821,42.976,18169,0
+FSTR.US,D,20130117,000000,43.319,43.495,39.258,42.966,38051,0
+FSTR.US,D,20130118,000000,42.888,42.888,42.35,42.566,40287,0
+FSTR.US,D,20130122,000000,42.721,43.104,42.32,42.946,32703,0
+FSTR.US,D,20130123,000000,42.546,43.114,42.067,42.692,39483,0
+FSTR.US,D,20130124,000000,43.241,43.817,42.841,43.289,27487,0
+FSTR.US,D,20130125,000000,43.28,43.671,42.047,42.633,30653,0
+FSTR.US,D,20130128,000000,42.39,43.759,42.183,43.034,39894,0
+FSTR.US,D,20130129,000000,43.054,43.456,42.731,43.044,76002,0
+FSTR.US,D,20130130,000000,43.034,43.144,41.862,41.979,46338,0
+FSTR.US,D,20130131,000000,42.037,43.251,42.037,42.36,48033,0
+FSTR.US,D,20130201,000000,42.546,43.094,42.37,42.682,28524,0
+FSTR.US,D,20130204,000000,42.642,43.005,41.53,41.763,28493,0
+FSTR.US,D,20130205,000000,41.969,42.623,41.969,42.508,40759,0
+FSTR.US,D,20130206,000000,42.35,43.232,42.252,43.044,32450,0
+FSTR.US,D,20130207,000000,43.044,43.914,42.571,43.72,64462,0
+FSTR.US,D,20130208,000000,42.956,42.956,37.137,41.823,125579,0
+FSTR.US,D,20130211,000000,41.832,42.35,41.295,41.763,60813,0
+FSTR.US,D,20130212,000000,41.93,42.888,41.93,42.528,36798,0
+FSTR.US,D,20130213,000000,42.702,42.811,42.173,42.489,47133,0
+FSTR.US,D,20130214,000000,42.39,43.592,42.302,43.064,58743,0
+FSTR.US,D,20130215,000000,43.378,44.092,43.144,43.348,75741,0
+FSTR.US,D,20130219,000000,43.701,44.131,43.338,43.691,76212,0
+FSTR.US,D,20130220,000000,43.847,43.847,43.005,43.005,79529,0
+FSTR.US,D,20130221,000000,43.251,43.485,42.087,42.292,62745,0
+FSTR.US,D,20130222,000000,42.518,42.604,41.579,42.027,45729,0
+FSTR.US,D,20130225,000000,42.134,42.154,40.316,40.561,46128,0
+FSTR.US,D,20130226,000000,40.893,41.391,40.893,41.315,20653,0
+FSTR.US,D,20130227,000000,41.362,41.872,40.97,41.559,30894,0
+FSTR.US,D,20130228,000000,41.47,43.72,41.45,43.192,66298,0
+FSTR.US,D,20130301,000000,42.633,43.592,42.633,42.936,25925,0
+FSTR.US,D,20130304,000000,42.711,43.114,42.4,42.781,44432,0
+FSTR.US,D,20130305,000000,42.946,43.495,42.888,43.398,26879,0
+FSTR.US,D,20130306,000000,43.495,43.495,42.771,43.054,18736,0
+FSTR.US,D,20130307,000000,43.182,43.418,40.923,43.28,18795,0
+FSTR.US,D,20130308,000000,43.817,44.082,43.621,43.817,43351,0
+FSTR.US,D,20130311,000000,43.671,44.434,43.592,44.014,82473,0
+FSTR.US,D,20130312,000000,44.053,44.258,42.936,43.232,32516,0
+FSTR.US,D,20130313,000000,43.398,43.799,42.888,43.319,24419,0
+FSTR.US,D,20130314,000000,43.388,44.034,43.388,43.894,12654,0
+FSTR.US,D,20130315,000000,43.73,43.954,43.299,43.368,58166,0
+FSTR.US,D,20130318,000000,43.172,43.799,43.074,43.328,20051,0
+FSTR.US,D,20130319,000000,43.505,43.553,43.054,43.153,17239,0
+FSTR.US,D,20130320,000000,43.524,43.524,42.996,43.486,20886,0
+FSTR.US,D,20130321,000000,43.064,43.437,42.989,43.182,15715,0
+FSTR.US,D,20130322,000000,43.192,43.368,42.926,43.182,24542,0
+FSTR.US,D,20130325,000000,43.418,43.711,43.084,43.309,13350,0
+FSTR.US,D,20130326,000000,43.671,43.874,43.093,43.447,13231,0
+FSTR.US,D,20130327,000000,43.27,43.602,43.064,43.182,14968,0
+FSTR.US,D,20130328,000000,43.328,44.044,43.095,43.348,63349,0
+FSTR.US,D,20130401,000000,42.986,43.319,42.575,42.966,38925,0
+FSTR.US,D,20130402,000000,43.144,43.192,42.751,43.172,41611,0
+FSTR.US,D,20130403,000000,43.064,43.064,42.545,42.652,47163,0
+FSTR.US,D,20130404,000000,42.575,42.614,41.9,42.271,42618,0
+FSTR.US,D,20130405,000000,42.721,42.721,41.519,42.086,35334,0
+FSTR.US,D,20130408,000000,42.281,42.33,41.714,41.91,15133,0
+FSTR.US,D,20130409,000000,42.066,42.147,41.284,41.37,25393,0
+FSTR.US,D,20130410,000000,41.36,43.114,41.36,42.898,31225,0
+FSTR.US,D,20130411,000000,42.986,43.592,42.657,43.104,26321,0
+FSTR.US,D,20130412,000000,42.966,43.034,42.056,42.106,24946,0
+FSTR.US,D,20130415,000000,41.988,41.988,39.873,39.972,68494,0
+FSTR.US,D,20130416,000000,40.118,41.066,39.364,41.027,32009,0
+FSTR.US,D,20130417,000000,40.793,41.647,39.512,40.49,30385,0
+FSTR.US,D,20130418,000000,40.294,40.912,39.061,39.355,38032,0
+FSTR.US,D,20130419,000000,39.394,40.051,39.151,39.521,29861,0
+FSTR.US,D,20130422,000000,39.58,39.767,38.788,39.424,22748,0
+FSTR.US,D,20130423,000000,40.176,40.324,39.207,39.777,22746,0
+FSTR.US,D,20130424,000000,39.873,40.255,39.345,39.922,32141,0
+FSTR.US,D,20130425,000000,40.147,40.53,39.718,39.962,10990,0
+FSTR.US,D,20130426,000000,39.922,39.922,38.963,38.972,27356,0
+FSTR.US,D,20130429,000000,39.002,40.364,39.002,40.364,20182,0
+FSTR.US,D,20130430,000000,40.628,43.934,40.628,43.212,42341,0
+FSTR.US,D,20130501,000000,43.212,43.691,41.37,41.627,69537,0
+FSTR.US,D,20130502,000000,42.047,42.429,41.419,41.861,22121,0
+FSTR.US,D,20130503,000000,42.527,43.964,42.527,43.328,27726,0
+FSTR.US,D,20130506,000000,43.232,43.894,43.014,43.524,9207,0
+FSTR.US,D,20130507,000000,43.894,44.142,42.956,44.054,14555,0
+FSTR.US,D,20130508,000000,44.054,44.054,42.463,43.192,34873,0
+FSTR.US,D,20130509,000000,43.153,43.388,42.251,42.536,26370,0
+FSTR.US,D,20130510,000000,42.468,43.158,42.468,43.005,11470,0
+FSTR.US,D,20130513,000000,42.986,43.838,42.41,42.83,8196,0
+FSTR.US,D,20130514,000000,42.761,43.789,42.35,43.573,18881,0
+FSTR.US,D,20130515,000000,43.328,44.893,43.212,44.377,30631,0
+FSTR.US,D,20130516,000000,44.387,44.532,43.808,44.004,25650,0
+FSTR.US,D,20130517,000000,44.357,44.983,44.014,44.522,22440,0
+FSTR.US,D,20130520,000000,44.522,45.443,44.396,44.718,21381,0
+FSTR.US,D,20130521,000000,44.727,45.228,44.258,44.756,12703,0
+FSTR.US,D,20130522,000000,44.766,45.433,43.187,43.534,17838,0
+FSTR.US,D,20130523,000000,43.299,44.416,43.299,44.2,12119,0
+FSTR.US,D,20130524,000000,44.103,44.532,43.515,44.103,15347,0
+FSTR.US,D,20130528,000000,44.699,45.463,44.19,44.69,26694,0
+FSTR.US,D,20130529,000000,44.464,45.268,44.038,44.238,15028,0
+FSTR.US,D,20130530,000000,44.522,44.522,43.398,43.808,17898,0
+FSTR.US,D,20130531,000000,43.319,44.261,42.996,43.369,18412,0
+FSTR.US,D,20130603,000000,43.466,43.904,41.988,43.553,41538,0
+FSTR.US,D,20130604,000000,43.553,44.19,42.936,43.544,29583,0
+FSTR.US,D,20130605,000000,43.631,44.17,42.859,42.908,23402,0
+FSTR.US,D,20130606,000000,42.936,43.73,42.114,43.73,29146,0
+FSTR.US,D,20130607,000000,44.093,44.777,43.348,44.19,25690,0
+FSTR.US,D,20130610,000000,44.298,44.806,43.691,44.542,29954,0
+FSTR.US,D,20130611,000000,44.074,45.023,43.83,44.7,26687,0
+FSTR.US,D,20130612,000000,45.13,45.13,43.651,43.691,20043,0
+FSTR.US,D,20130613,000000,43.681,44.671,43.379,44.582,7907,0
+FSTR.US,D,20130614,000000,44.388,44.631,42.898,42.908,17139,0
+FSTR.US,D,20130617,000000,43.338,43.77,42.554,43.093,24507,0
+FSTR.US,D,20130618,000000,43.093,43.553,42.79,43.083,26449,0
+FSTR.US,D,20130619,000000,43.093,43.437,42.016,42.142,20648,0
+FSTR.US,D,20130620,000000,41.664,42.936,41.212,42.527,28893,0
+FSTR.US,D,20130621,000000,42.77,43.681,42.564,42.641,60837,0
+FSTR.US,D,20130624,000000,42.379,43.111,41.87,42.29,16079,0
+FSTR.US,D,20130625,000000,42.81,43.222,41.645,42.651,22510,0
+FSTR.US,D,20130626,000000,42.878,43.408,41.448,42.339,15619,0
+FSTR.US,D,20130627,000000,42.71,44.024,41.703,43.76,21532,0
+FSTR.US,D,20130628,000000,43.554,43.995,42.005,42.308,151983,0
+FSTR.US,D,20130701,000000,42.379,44.024,41.596,43.77,12101,0
+FSTR.US,D,20130702,000000,43.77,43.885,42.016,42.976,37388,0
+FSTR.US,D,20130703,000000,42.641,43.348,42.641,43.123,2938,0
+FSTR.US,D,20130705,000000,44.024,44.454,43.573,43.73,12182,0
+FSTR.US,D,20130708,000000,43.72,44.308,42.691,43.935,11450,0
+FSTR.US,D,20130709,000000,44.054,44.507,43.289,44.064,26260,0
+FSTR.US,D,20130710,000000,43.905,44.074,43.73,43.875,16977,0
+FSTR.US,D,20130711,000000,44.259,44.259,43.755,43.965,18920,0
+FSTR.US,D,20130712,000000,43.945,44.308,43.711,43.856,16581,0
+FSTR.US,D,20130715,000000,43.935,44.259,43.935,44.22,11679,0
+FSTR.US,D,20130716,000000,44.308,44.436,44.024,44.269,15502,0
+FSTR.US,D,20130717,000000,44.445,44.896,43.828,44.896,23718,0
+FSTR.US,D,20130718,000000,45.052,46.579,45.052,45.836,33193,0
+FSTR.US,D,20130719,000000,45.826,46.589,45.796,46.267,10704,0
+FSTR.US,D,20130722,000000,46.267,46.555,45.953,46.522,11499,0
+FSTR.US,D,20130723,000000,46.619,46.921,46.129,46.786,15309,0
+FSTR.US,D,20130724,000000,46.911,46.911,45.991,46.199,12515,0
+FSTR.US,D,20130725,000000,46.297,46.872,46.277,46.777,17116,0
+FSTR.US,D,20130726,000000,46.569,46.569,45.914,45.933,10665,0
+FSTR.US,D,20130729,000000,45.648,45.881,44.984,45.15,16946,0
+FSTR.US,D,20130730,000000,45.405,45.658,44.846,45.444,18365,0
+FSTR.US,D,20130731,000000,45.494,46.257,45.386,45.524,8339,0
+FSTR.US,D,20130801,000000,46.327,46.532,46.247,46.484,8690,0
+FSTR.US,D,20130802,000000,46.327,46.609,45.553,45.991,29127,0
+FSTR.US,D,20130805,000000,45.886,46.718,44.964,45.317,40963,0
+FSTR.US,D,20130806,000000,43.251,43.251,38.337,39.85,126889,0
+FSTR.US,D,20130807,000000,40.352,45.914,40.352,42.603,54939,0
+FSTR.US,D,20130808,000000,42.78,44.436,42.544,42.603,23592,0
+FSTR.US,D,20130809,000000,42.603,42.926,41.618,41.635,22168,0
+FSTR.US,D,20130812,000000,41.547,42.448,41.547,42.006,32351,0
+FSTR.US,D,20130813,000000,42.181,42.428,41.625,41.967,33931,0
+FSTR.US,D,20130814,000000,41.938,42.478,41.374,41.664,32359,0
+FSTR.US,D,20130815,000000,41.586,41.821,41.398,41.693,44584,0
+FSTR.US,D,20130816,000000,41.791,42.28,41.498,41.596,31519,0
+FSTR.US,D,20130819,000000,41.879,42.065,41.312,41.468,26705,0
+FSTR.US,D,20130820,000000,41.713,42.535,41.538,41.693,19236,0
+FSTR.US,D,20130821,000000,41.751,42.307,41.733,41.83,39783,0
+FSTR.US,D,20130822,000000,41.86,43.073,41.821,42.458,7326,0
+FSTR.US,D,20130823,000000,42.497,43.033,42.478,42.878,15209,0
+FSTR.US,D,20130826,000000,42.936,43.398,42.458,42.72,28628,0
+FSTR.US,D,20130827,000000,42.349,43.524,41.85,41.996,37193,0
+FSTR.US,D,20130828,000000,42.133,42.478,41.821,42.24,28923,0
+FSTR.US,D,20130829,000000,42.27,42.936,41.84,42.006,21581,0
+FSTR.US,D,20130830,000000,42.123,42.622,41.329,41.575,59027,0
+FSTR.US,D,20130903,000000,42.046,43.329,41.073,41.576,15390,0
+FSTR.US,D,20130904,000000,41.606,42.172,41.093,41.596,37033,0
+FSTR.US,D,20130905,000000,41.86,42.565,41.635,42.281,26143,0
+FSTR.US,D,20130906,000000,42.468,42.86,41.528,42.106,18565,0
+FSTR.US,D,20130909,000000,42.409,42.831,42.153,42.623,25848,0
+FSTR.US,D,20130910,000000,42.996,44.006,42.379,43.79,14750,0
+FSTR.US,D,20130911,000000,43.819,44.006,42.662,43.064,18423,0
+FSTR.US,D,20130912,000000,42.575,43.703,41.957,42.399,37174,0
+FSTR.US,D,20130913,000000,42.536,43.173,42.212,43.054,19198,0
+FSTR.US,D,20130916,000000,43.507,43.673,43.054,43.429,33297,0
+FSTR.US,D,20130917,000000,43.594,44.34,43.329,44.036,22022,0
+FSTR.US,D,20130918,000000,44.192,45.467,43.673,44.868,32521,0
+FSTR.US,D,20130919,000000,44.987,45.417,43.996,44.868,19122,0
+FSTR.US,D,20130920,000000,44.987,45.859,44.476,45.388,42355,0
+FSTR.US,D,20130923,000000,45.222,45.859,45.036,45.143,21290,0
+FSTR.US,D,20130924,000000,45.348,45.749,44.623,45.368,16530,0
+FSTR.US,D,20130925,000000,45.368,46.122,45.153,45.3,29487,0
+FSTR.US,D,20130926,000000,45.309,45.378,44.643,44.907,15203,0
+FSTR.US,D,20130927,000000,44.448,45.447,44.085,44.868,20305,0
+FSTR.US,D,20130930,000000,44.506,45.154,44.496,44.859,24534,0
+FSTR.US,D,20131001,000000,44.838,44.888,44.467,44.878,25069,0
+FSTR.US,D,20131002,000000,44.613,45.075,44.105,44.251,36085,0
+FSTR.US,D,20131003,000000,44.29,44.73,43.183,44.496,24998,0
+FSTR.US,D,20131004,000000,44.38,45.556,44.38,44.711,10408,0
+FSTR.US,D,20131007,000000,44.35,44.35,43.497,43.594,18200,0
+FSTR.US,D,20131008,000000,43.78,43.819,42.614,42.86,28467,0
+FSTR.US,D,20131009,000000,43.064,43.429,42.497,43.006,27957,0
+FSTR.US,D,20131010,000000,43.536,44.105,43.124,44.095,16733,0
+FSTR.US,D,20131011,000000,44.085,45.759,43.742,45.661,22855,0
+FSTR.US,D,20131014,000000,45.417,46.77,44.967,46.408,19486,0
+FSTR.US,D,20131015,000000,46.32,46.721,45.437,45.632,13162,0
+FSTR.US,D,20131016,000000,45.984,46.31,45.398,45.879,12848,0
+FSTR.US,D,20131017,000000,45.575,46.073,45.447,45.769,13367,0
+FSTR.US,D,20131018,000000,45.819,46.77,45.477,46.526,28829,0
+FSTR.US,D,20131021,000000,46.652,47.024,45.006,46.994,21224,0
+FSTR.US,D,20131022,000000,47.034,47.034,46.349,46.583,24795,0
+FSTR.US,D,20131023,000000,46.418,47.024,46.27,46.945,16937,0
+FSTR.US,D,20131024,000000,47.034,47.034,46.142,46.564,23671,0
+FSTR.US,D,20131025,000000,46.75,47.515,46.506,47.438,15713,0
+FSTR.US,D,20131028,000000,47.319,47.495,46.935,47.369,9182,0
+FSTR.US,D,20131029,000000,46.799,47.172,46.389,46.945,15815,0
+FSTR.US,D,20131030,000000,46.974,47.289,46.152,46.478,13162,0
+FSTR.US,D,20131031,000000,46.312,46.635,45.721,45.85,23655,0
+FSTR.US,D,20131101,000000,43.713,46.458,43.713,45.407,40100,0
+FSTR.US,D,20131104,000000,45.467,46.955,45.241,46.76,37546,0
+FSTR.US,D,20131105,000000,48.005,49.004,45.966,46.468,29325,0
+FSTR.US,D,20131106,000000,46.652,47.838,45.396,45.749,16980,0
+FSTR.US,D,20131107,000000,46.132,46.428,44.231,44.438,11847,0
+FSTR.US,D,20131108,000000,44.505,45.575,44.505,44.759,14488,0
+FSTR.US,D,20131111,000000,44.759,45.251,44.35,44.584,58770,0
+FSTR.US,D,20131112,000000,44.544,44.693,41.943,42.879,74701,0
+FSTR.US,D,20131113,000000,42.692,43.099,42.046,42.545,47350,0
+FSTR.US,D,20131114,000000,42.389,43.242,42.389,43.015,11223,0
+FSTR.US,D,20131115,000000,42.947,44.105,42.702,43.829,24589,0
+FSTR.US,D,20131118,000000,44.124,44.231,42.879,42.927,14795,0
+FSTR.US,D,20131119,000000,42.821,43.762,42.153,42.507,30304,0
+FSTR.US,D,20131120,000000,42.711,42.721,41.996,42.389,15984,0
+FSTR.US,D,20131121,000000,42.418,43.163,41.996,42.87,19692,0
+FSTR.US,D,20131122,000000,42.614,43.458,42.614,43.054,22448,0
+FSTR.US,D,20131125,000000,43.467,44.663,43.025,44.182,11529,0
+FSTR.US,D,20131126,000000,43.857,44.967,43.857,44.788,19999,0
+FSTR.US,D,20131127,000000,44.917,45.281,44.584,45.153,16937,0
+FSTR.US,D,20131129,000000,45.529,46.136,45.311,45.967,10751,0
+FSTR.US,D,20131202,000000,45.947,46.458,43.623,43.809,10815,0
+FSTR.US,D,20131203,000000,43.653,44.457,43.054,43.271,20699,0
+FSTR.US,D,20131204,000000,43.034,43.742,42.741,43.074,14265,0
+FSTR.US,D,20131205,000000,43.054,43.233,41.888,42.468,11292,0
+FSTR.US,D,20131206,000000,42.781,43.742,42.24,43.555,15499,0
+FSTR.US,D,20131209,000000,43.359,44.242,42.623,43.419,29162,0
+FSTR.US,D,20131210,000000,42.888,43.329,42.791,43.223,20903,0
+FSTR.US,D,20131211,000000,43.262,43.429,41.956,42.201,51390,0
+FSTR.US,D,20131212,000000,42.642,44.75,42.359,44.37,31812,0
+FSTR.US,D,20131213,000000,44.585,44.799,44.183,44.203,19067,0
+FSTR.US,D,20131216,000000,44.486,45.751,44.36,45.39,19270,0
+FSTR.US,D,20131217,000000,45.439,45.469,44.797,45.144,7135,0
+FSTR.US,D,20131218,000000,45.34,45.84,44.067,45.39,37217,0
+FSTR.US,D,20131219,000000,45.33,45.509,44.389,45.273,14785,0
+FSTR.US,D,20131220,000000,45.429,46.025,45.173,45.673,66988,0
+FSTR.US,D,20131223,000000,45.741,46.065,45.37,45.791,22227,0
+FSTR.US,D,20131224,000000,45.801,46.879,45.076,46.528,21415,0
+FSTR.US,D,20131226,000000,46.879,47.302,46.351,46.595,21311,0
+FSTR.US,D,20131227,000000,46.763,47.116,45.996,46.292,14785,0
+FSTR.US,D,20131230,000000,46.292,46.565,45.683,46.025,29365,0
+FSTR.US,D,20131231,000000,45.938,46.539,45.683,46.381,24675,0
+FSTR.US,D,20140102,000000,46.312,46.391,45.243,45.409,20634,0
+FSTR.US,D,20140103,000000,45.439,46.134,45.33,45.84,9096,0
+FSTR.US,D,20140106,000000,46.045,46.094,44.928,45.163,13153,0
+FSTR.US,D,20140107,000000,45.193,45.558,44.634,45.134,18948,0
+FSTR.US,D,20140108,000000,45.203,45.673,44.193,44.849,30589,0
+FSTR.US,D,20140109,000000,45.017,45.489,44.223,44.703,14071,0
+FSTR.US,D,20140110,000000,44.819,45.273,44.145,45.273,21210,0
+FSTR.US,D,20140113,000000,45.311,45.33,43.399,44.525,20187,0
+FSTR.US,D,20140114,000000,44.614,44.77,43.82,44.76,12746,0
+FSTR.US,D,20140115,000000,44.731,44.928,44.067,44.712,12905,0
+FSTR.US,D,20140116,000000,44.614,45.213,43.967,44.722,16619,0
+FSTR.US,D,20140117,000000,44.799,45.429,43.897,44.067,16619,0
+FSTR.US,D,20140121,000000,44.223,45.213,44.223,44.849,21922,0
+FSTR.US,D,20140122,000000,44.76,44.988,44.35,44.928,21717,0
+FSTR.US,D,20140123,000000,44.78,45.519,44.78,45.163,45488,0
+FSTR.US,D,20140124,000000,44.419,44.77,43.173,43.555,34771,0
+FSTR.US,D,20140127,000000,43.752,43.81,42.711,43.134,28957,0
+FSTR.US,D,20140128,000000,43.262,43.329,42.926,43.281,26868,0
+FSTR.US,D,20140129,000000,42.956,43.858,42.075,42.339,22432,0
+FSTR.US,D,20140130,000000,42.781,43.722,42.181,43.438,30080,0
+FSTR.US,D,20140131,000000,42.585,42.721,42.085,42.231,34158,0
+FSTR.US,D,20140203,000000,42.329,42.329,39.836,40.21,51034,0
+FSTR.US,D,20140204,000000,40.701,40.701,39.318,40.22,43373,0
+FSTR.US,D,20140205,000000,42.133,42.133,39.683,39.956,38885,0
+FSTR.US,D,20140206,000000,40.269,40.849,39.817,39.986,27389,0
+FSTR.US,D,20140207,000000,40.369,40.908,39.367,40.259,29375,0
+FSTR.US,D,20140210,000000,40.505,40.584,39.976,40.18,38019,0
+FSTR.US,D,20140211,000000,40.369,41.74,40.075,41.261,19067,0
+FSTR.US,D,20140212,000000,41.496,41.82,41.132,41.585,16023,0
+FSTR.US,D,20140213,000000,41.212,43.271,40.76,42.309,15966,0
+FSTR.US,D,20140214,000000,42.575,42.89,42.105,42.652,19720,0
+FSTR.US,D,20140218,000000,42.369,44.518,42.28,42.672,25472,0
+FSTR.US,D,20140219,000000,42.399,42.869,41.849,42.105,26071,0
+FSTR.US,D,20140220,000000,42.359,43.604,42.161,43.094,21038,0
+FSTR.US,D,20140221,000000,43.429,43.429,41.416,41.78,58234,0
+FSTR.US,D,20140224,000000,41.78,42.555,41.369,42.349,28578,0
+FSTR.US,D,20140225,000000,42.389,43.233,42.015,42.83,20724,0
+FSTR.US,D,20140226,000000,42.662,43.937,42.633,43.281,19327,0
+FSTR.US,D,20140227,000000,43.104,44.173,43.104,44.155,27659,0
+FSTR.US,D,20140228,000000,45.086,45.721,44.467,45.596,37510,0
+FSTR.US,D,20140303,000000,45.027,45.558,43.887,43.897,27528,0
+FSTR.US,D,20140304,000000,44.604,46.45,44.33,45.821,49204,0
+FSTR.US,D,20140305,000000,45.83,45.83,44.869,45.173,28549,0
+FSTR.US,D,20140306,000000,45.144,46.332,45.144,46.194,20169,0
+FSTR.US,D,20140307,000000,46.341,47.479,46.232,46.595,22490,0
+FSTR.US,D,20140310,000000,46.292,46.749,45.409,45.996,29984,0
+FSTR.US,D,20140311,000000,45.644,46.154,44.624,45.066,25249,0
+FSTR.US,D,20140312,000000,44.869,45.624,44.243,45.429,24102,0
+FSTR.US,D,20140313,000000,45.624,46.125,45.144,45.203,42429,0
+FSTR.US,D,20140314,000000,45.243,46.066,44.585,45.596,30080,0
+FSTR.US,D,20140317,000000,45.751,46.224,45.154,45.987,24179,0
+FSTR.US,D,20140318,000000,46.233,46.372,45.459,46.323,19613,0
+FSTR.US,D,20140319,000000,46.233,46.323,45.253,45.449,15710,0
+FSTR.US,D,20140320,000000,45.233,46.313,45.213,45.429,23347,0
+FSTR.US,D,20140321,000000,45.479,46.204,44.31,45.558,49854,0
+FSTR.US,D,20140324,000000,45.066,45.781,44.664,45.409,27971,0
+FSTR.US,D,20140325,000000,45.811,46.131,44.75,45.509,23914,0
+FSTR.US,D,20140326,000000,45.293,46.036,44.978,45.173,46363,0
+FSTR.US,D,20140327,000000,45.066,45.549,44.712,45.173,20522,0
+FSTR.US,D,20140328,000000,45.39,46.224,45.007,45.046,16483,0
+FSTR.US,D,20140331,000000,45.489,46.626,45.35,45.977,32173,0
+FSTR.US,D,20140401,000000,46.165,46.978,45.974,46.784,21030,0
+FSTR.US,D,20140402,000000,46.968,47.323,46.352,47.166,25605,0
+FSTR.US,D,20140403,000000,47.206,47.343,46.705,47.008,21429,0
+FSTR.US,D,20140404,000000,47.49,47.549,46.812,47.087,65906,0
+FSTR.US,D,20140407,000000,47.107,47.265,46.017,46.744,40630,0
+FSTR.US,D,20140408,000000,46.939,47.704,46.939,47.442,35655,0
+FSTR.US,D,20140409,000000,47.618,47.951,47.372,47.833,21634,0
+FSTR.US,D,20140410,000000,47.891,48.236,47.53,47.724,54044,0
+FSTR.US,D,20140411,000000,47.813,48.325,47.226,47.823,36915,0
+FSTR.US,D,20140414,000000,47.724,48.471,46.831,47.274,27317,0
+FSTR.US,D,20140415,000000,47.471,47.675,46.471,47.048,29312,0
+FSTR.US,D,20140416,000000,47.559,47.734,46.889,47.461,22813,0
+FSTR.US,D,20140417,000000,47.461,48.325,46.725,48.295,30470,0
+FSTR.US,D,20140421,000000,48.404,48.404,47.588,48.088,22609,0
+FSTR.US,D,20140422,000000,48.776,49.021,48.097,48.716,20854,0
+FSTR.US,D,20140423,000000,48.557,49.059,48.335,48.404,43403,0
+FSTR.US,D,20140424,000000,48.815,48.854,48.01,48.167,29269,0
+FSTR.US,D,20140425,000000,47.873,48.518,46.744,47.226,25246,0
+FSTR.US,D,20140428,000000,47.628,47.667,46.135,46.958,21199,0
+FSTR.US,D,20140429,000000,46.774,47.038,45.987,46.243,21455,0
+FSTR.US,D,20140430,000000,46.253,46.566,45.549,46.471,27984,0
+FSTR.US,D,20140501,000000,45.539,46.253,44.889,45.761,40170,0
+FSTR.US,D,20140502,000000,46.086,46.252,45.243,45.911,45159,0
+FSTR.US,D,20140505,000000,44.409,45.911,44.163,45.37,83529,0
+FSTR.US,D,20140506,000000,44.988,46.135,44.918,45.409,63881,0
+FSTR.US,D,20140507,000000,45.499,45.586,43.986,45.253,30105,0
+FSTR.US,D,20140508,000000,45.35,45.771,44.506,44.76,30374,0
+FSTR.US,D,20140509,000000,44.664,45.977,44.32,45.831,65412,0
+FSTR.US,D,20140512,000000,46.056,48.878,45.683,48.471,51970,0
+FSTR.US,D,20140513,000000,48.577,48.617,47.843,48.216,40592,0
+FSTR.US,D,20140514,000000,48.677,48.677,47.313,47.843,69063,0
+FSTR.US,D,20140515,000000,47.471,47.648,45.781,46.224,31630,0
+FSTR.US,D,20140516,000000,46.145,46.889,45.243,46.793,24209,0
+FSTR.US,D,20140519,000000,46.812,47.588,46.793,47.372,21376,0
+FSTR.US,D,20140520,000000,47.058,47.058,44.978,45.479,35676,0
+FSTR.US,D,20140521,000000,45.449,46.764,45.105,46.695,36438,0
+FSTR.US,D,20140522,000000,46.715,47.442,46.323,47.107,24813,0
+FSTR.US,D,20140523,000000,47.216,48.557,47.216,48.51,31442,0
+FSTR.US,D,20140527,000000,49.07,51.758,49.07,51.436,51335,0
+FSTR.US,D,20140528,000000,51.436,51.502,50.276,51.152,54588,0
+FSTR.US,D,20140529,000000,51.054,51.109,50.245,50.748,24936,0
+FSTR.US,D,20140530,000000,50.895,51.396,49.855,50.13,27933,0
+FSTR.US,D,20140602,000000,50.237,51.436,48.796,49.61,31201,0
+FSTR.US,D,20140603,000000,49.964,50.13,48.844,49.267,19278,0
+FSTR.US,D,20140604,000000,49.148,50.106,48.422,50.081,32462,0
+FSTR.US,D,20140605,000000,50.375,51.397,49.984,51.22,48122,0
+FSTR.US,D,20140606,000000,51.651,52.821,51.651,52.37,46091,0
+FSTR.US,D,20140609,000000,52.409,53.45,52.379,53.017,26457,0
+FSTR.US,D,20140610,000000,53.411,53.694,52.928,53.598,19961,0
+FSTR.US,D,20140611,000000,53.664,53.664,52.035,52.272,16407,0
+FSTR.US,D,20140612,000000,52.193,52.193,50.385,50.739,32257,0
+FSTR.US,D,20140613,000000,51.055,51.437,50.013,51.19,44532,0
+FSTR.US,D,20140616,000000,51.367,51.367,50.19,51.2,33026,0
+FSTR.US,D,20140617,000000,50.946,51.681,50.946,51.289,15742,0
+FSTR.US,D,20140618,000000,48.304,51.543,48.304,50.926,38542,0
+FSTR.US,D,20140619,000000,50.759,51.937,50.759,51.593,22038,0
+FSTR.US,D,20140620,000000,51.338,52.045,51.338,51.908,44938,0
+FSTR.US,D,20140623,000000,51.799,51.859,51.114,51.651,12818,0
+FSTR.US,D,20140624,000000,51.721,52.302,51.721,51.977,51415,0
+FSTR.US,D,20140625,000000,51.641,52.173,51.289,52.084,31881,0
+FSTR.US,D,20140626,000000,51.957,52.409,50.966,51.259,20177,0
+FSTR.US,D,20140627,000000,50.759,53.606,50.759,53.232,93159,0
+FSTR.US,D,20140630,000000,52.918,53.321,52.242,53.146,24452,0
+FSTR.US,D,20140701,000000,53.548,54.814,53.321,54.726,51991,0
+FSTR.US,D,20140702,000000,54.736,55.246,54.619,54.863,39308,0
+FSTR.US,D,20140703,000000,55.393,55.679,54.579,55.433,17060,0
+FSTR.US,D,20140707,000000,55.197,55.699,54.176,54.355,29723,0
+FSTR.US,D,20140708,000000,54.176,54.431,53.175,53.479,22318,0
+FSTR.US,D,20140709,000000,53.654,53.95,52.703,52.958,17233,0
+FSTR.US,D,20140710,000000,52.282,52.282,51.005,51.464,20585,0
+FSTR.US,D,20140711,000000,51.18,51.259,50.338,50.532,27398,0
+FSTR.US,D,20140714,000000,50.966,51.269,50.532,50.709,23979,0
+FSTR.US,D,20140715,000000,50.621,51.417,49.875,50.829,27847,0
+FSTR.US,D,20140716,000000,51.124,51.397,50.272,51.005,23824,0
+FSTR.US,D,20140717,000000,50.876,51.259,49.031,49.218,26351,0
+FSTR.US,D,20140718,000000,49.011,49.835,48.726,49.658,37145,0
+FSTR.US,D,20140721,000000,49.316,49.57,48.952,49.52,11259,0
+FSTR.US,D,20140722,000000,50.013,50.415,49.09,50.2,17391,0
+FSTR.US,D,20140723,000000,50.081,50.493,49.55,50.081,18657,0
+FSTR.US,D,20140724,000000,49.895,51.171,49.658,49.875,28492,0
+FSTR.US,D,20140725,000000,49.355,49.707,48.374,48.617,31288,0
+FSTR.US,D,20140728,000000,48.577,49.1,47.568,48.518,18665,0
+FSTR.US,D,20140729,000000,48.344,48.811,47.282,47.411,70235,0
+FSTR.US,D,20140730,000000,47.568,47.867,47.273,47.587,36908,0
+FSTR.US,D,20140731,000000,46.791,47.627,45.398,45.809,45579,0
+FSTR.US,D,20140801,000000,45.809,46.39,45.319,46.054,78304,0
+FSTR.US,D,20140804,000000,46.054,49.316,45.556,47.989,99910,0
+FSTR.US,D,20140805,000000,47.881,48.893,46.987,48.518,47850,0
+FSTR.US,D,20140806,000000,48.205,49.09,47.989,48.607,33218,0
+FSTR.US,D,20140807,000000,48.617,48.982,48.412,48.844,21415,0
+FSTR.US,D,20140808,000000,48.972,50.267,48.687,50.091,22674,0
+FSTR.US,D,20140811,000000,50.572,51.947,50.464,51.269,39824,0
+FSTR.US,D,20140812,000000,50.936,51.427,50.233,51.171,37780,0
+FSTR.US,D,20140813,000000,51.455,51.815,50.966,51.474,18931,0
+FSTR.US,D,20140814,000000,51.328,51.908,50.508,51.19,39588,0
+FSTR.US,D,20140815,000000,52.045,52.045,50.296,51.543,54385,0
+FSTR.US,D,20140818,000000,51.493,53.704,51.357,52.968,35168,0
+FSTR.US,D,20140819,000000,53.184,53.832,51.879,52.213,31393,0
+FSTR.US,D,20140820,000000,51.769,52.693,51.308,51.543,32971,0
+FSTR.US,D,20140821,000000,51.631,52.045,50.375,51.563,23817,0
+FSTR.US,D,20140822,000000,51.249,52.035,50.779,51.483,44272,0
+FSTR.US,D,20140825,000000,51.603,52.447,51.603,52.153,11120,0
+FSTR.US,D,20140826,000000,52.193,52.782,52.143,52.467,17036,0
+FSTR.US,D,20140827,000000,52.723,53.194,52.312,52.535,24142,0
+FSTR.US,D,20140828,000000,52.516,52.713,51.289,51.289,18509,0
+FSTR.US,D,20140829,000000,51.407,52.227,51.23,51.513,13410,0
+FSTR.US,D,20140902,000000,51.879,52.535,50.228,52.035,22859,0
+FSTR.US,D,20140903,000000,52.438,52.821,51.21,51.357,13559,0
+FSTR.US,D,20140904,000000,51.779,51.779,50.728,50.866,27749,0
+FSTR.US,D,20140905,000000,50.669,52.084,50.409,51.631,27541,0
+FSTR.US,D,20140908,000000,51.279,52.37,48.804,51.75,18299,0
+FSTR.US,D,20140909,000000,51.377,51.927,50.08,50.818,44999,0
+FSTR.US,D,20140910,000000,50.678,51.447,49.834,50.14,32773,0
+FSTR.US,D,20140911,000000,49.667,51.483,49.411,51.171,23302,0
+FSTR.US,D,20140912,000000,51.004,51.318,49.236,49.382,19344,0
+FSTR.US,D,20140915,000000,48.744,49.275,47.761,48.213,36804,0
+FSTR.US,D,20140916,000000,47.86,49.098,47.86,48.714,12490,0
+FSTR.US,D,20140917,000000,48.625,49.304,48.075,48.154,20220,0
+FSTR.US,D,20140918,000000,48.252,49.353,47.888,48.605,16078,0
+FSTR.US,D,20140919,000000,48.605,48.605,47.477,48.213,41065,0
+FSTR.US,D,20140922,000000,48.154,48.292,47.212,47.536,20011,0
+FSTR.US,D,20140923,000000,47.192,47.81,46.16,46.553,23807,0
+FSTR.US,D,20140924,000000,46.553,47.222,46.1,46.543,45802,0
+FSTR.US,D,20140925,000000,45.982,46.504,45.865,46.09,28471,0
+FSTR.US,D,20140926,000000,46.562,46.72,45.992,46.456,41136,0
+FSTR.US,D,20140929,000000,45.992,47.044,45.865,46.621,26116,0
+FSTR.US,D,20140930,000000,46.729,46.885,45.127,45.137,31824,0
+FSTR.US,D,20141001,000000,45.247,45.247,43.841,44.224,36711,0
+FSTR.US,D,20141002,000000,44.174,45.875,44.146,45.374,59850,0
+FSTR.US,D,20141003,000000,45.785,46.446,44.842,44.971,30246,0
+FSTR.US,D,20141006,000000,45.197,46.229,44.941,45.108,27658,0
+FSTR.US,D,20141007,000000,45.01,45.049,43.802,44.194,38039,0
+FSTR.US,D,20141008,000000,43.968,44.744,43.968,44.441,56149,0
+FSTR.US,D,20141009,000000,44.293,45.628,43.242,43.497,30046,0
+FSTR.US,D,20141010,000000,43.31,43.918,43.044,43.203,69542,0
+FSTR.US,D,20141013,000000,43.262,43.978,43.134,43.29,70017,0
+FSTR.US,D,20141014,000000,43.859,45.207,43.242,44.441,64734,0
+FSTR.US,D,20141015,000000,43.998,46.69,43.233,46.387,41689,0
+FSTR.US,D,20141016,000000,45.523,47.79,45.523,47.074,25981,0
+FSTR.US,D,20141017,000000,47.78,47.78,45.59,45.647,46756,0
+FSTR.US,D,20141020,000000,45.552,46.494,45.394,46.436,31575,0
+FSTR.US,D,20141021,000000,46.749,47.555,46.012,46.866,21681,0
+FSTR.US,D,20141022,000000,47.152,47.152,43.998,45.855,24929,0
+FSTR.US,D,20141023,000000,46.446,47.309,46.18,46.68,39698,0
+FSTR.US,D,20141024,000000,46.71,47.448,46.229,47.369,21344,0
+FSTR.US,D,20141027,000000,46.798,47.938,46.476,47.545,24290,0
+FSTR.US,D,20141028,000000,47.967,50.856,47.967,50.639,37043,0
+FSTR.US,D,20141029,000000,50.08,51.024,49.509,50.13,35015,0
+FSTR.US,D,20141030,000000,49.745,52.183,49.146,52.045,39888,0
+FSTR.US,D,20141031,000000,52.074,53.332,51.997,53.147,51882,0
+FSTR.US,D,20141103,000000,52.909,53.461,50.62,52.535,36583,0
+FSTR.US,D,20141104,000000,50.11,52.065,49.824,51.573,40367,0
+FSTR.US,D,20141105,000000,51.819,53.394,49.392,51.573,43433,0
+FSTR.US,D,20141106,000000,51.455,53.137,50.808,52.045,24339,0
+FSTR.US,D,20141107,000000,52.183,52.183,51.308,51.563,23345,0
+FSTR.US,D,20141110,000000,51.769,52.605,51.113,52.605,26542,0
+FSTR.US,D,20141111,000000,52.252,52.634,50.984,51.533,32240,0
+FSTR.US,D,20141112,000000,51.171,52.753,49.736,52.565,30617,0
+FSTR.US,D,20141113,000000,52.457,52.762,50.905,50.905,18167,0
+FSTR.US,D,20141114,000000,48.42,51.143,48.42,50.778,13433,0
+FSTR.US,D,20141117,000000,50.778,50.778,49.864,50.09,13721,0
+FSTR.US,D,20141118,000000,50.17,50.531,49.697,50.042,18198,0
+FSTR.US,D,20141119,000000,49.736,51.237,47.898,48.075,51272,0
+FSTR.US,D,20141120,000000,48.067,48.724,47.671,48.401,41707,0
+FSTR.US,D,20141121,000000,49.265,49.265,44.961,47.555,47296,0
+FSTR.US,D,20141124,000000,47.565,48.473,46.955,47.359,50390,0
+FSTR.US,D,20141125,000000,47.604,48.188,47.044,47.378,39475,0
+FSTR.US,D,20141126,000000,47.408,48.871,46.915,47.054,42435,0
+FSTR.US,D,20141128,000000,46.759,46.885,45.493,45.543,20332,0
+FSTR.US,D,20141201,000000,45.619,47.172,44.607,45.306,53365,0
+FSTR.US,D,20141202,000000,45.049,46.66,44.612,46.15,34604,0
+FSTR.US,D,20141203,000000,47.025,47.575,45.992,47.025,16583,0
+FSTR.US,D,20141204,000000,46.886,48.547,46.543,48.176,31741,0
+FSTR.US,D,20141205,000000,48.009,50.153,47.94,49.179,37101,0
+FSTR.US,D,20141208,000000,49.788,50.663,47.34,47.605,37988,0
+FSTR.US,D,20141209,000000,46.975,49.414,46.553,49.278,22207,0
+FSTR.US,D,20141210,000000,48.962,48.962,46.71,47.183,19598,0
+FSTR.US,D,20141211,000000,47.33,48.716,47.07,47.595,18706,0
+FSTR.US,D,20141212,000000,46.906,48.225,46.862,46.985,16515,0
+FSTR.US,D,20141215,000000,47.429,47.801,46.553,46.641,17999,0
+FSTR.US,D,20141216,000000,46.66,49.071,45.442,46.318,53573,0
+FSTR.US,D,20141217,000000,46.318,47.595,45.775,47.035,72426,0
+FSTR.US,D,20141218,000000,47.722,48.657,47.075,48.577,22109,0
+FSTR.US,D,20141219,000000,48.324,49.031,47.537,47.959,53664,0
+FSTR.US,D,20141222,000000,48.284,48.547,47.409,47.959,14945,0
+FSTR.US,D,20141223,000000,48.009,48.215,47.791,48.059,27771,0
+FSTR.US,D,20141224,000000,48.166,48.834,47.409,48.462,12034,0
+FSTR.US,D,20141226,000000,48.627,49.12,48.393,48.825,17850,0
+FSTR.US,D,20141229,000000,48.491,49.788,47.969,48.146,27384,0
+FSTR.US,D,20141230,000000,48.244,48.254,47.969,48.205,15037,0
+FSTR.US,D,20141231,000000,48.235,48.374,47.517,47.762,22710,0
+FSTR.US,D,20150102,000000,47.92,47.92,46.591,47.243,14975,0
+FSTR.US,D,20150105,000000,47.831,47.831,45.522,45.982,28325,0
+FSTR.US,D,20150106,000000,46.436,48.854,46.436,48.059,31820,0
+FSTR.US,D,20150107,000000,48.344,48.344,47.223,47.89,16948,0
+FSTR.US,D,20150108,000000,48.274,48.637,47.31,48.567,18846,0
+FSTR.US,D,20150109,000000,48.412,49.001,47.541,47.999,21397,0
+FSTR.US,D,20150112,000000,48.116,48.116,47.015,47.389,19194,0
+FSTR.US,D,20150113,000000,48.077,48.577,47.3,48.264,37713,0
+FSTR.US,D,20150114,000000,48.547,48.547,46.268,47.635,17760,0
+FSTR.US,D,20150115,000000,46.867,47.95,46.031,47.065,24669,0
+FSTR.US,D,20150116,000000,47.163,48.839,45.6,48.205,44734,0
+FSTR.US,D,20150120,000000,48.647,49.409,48.176,48.274,35464,0
+FSTR.US,D,20150121,000000,48.383,49.748,47.95,49.278,74886,0
+FSTR.US,D,20150122,000000,49.414,50.203,49.189,49.512,91451,0
+FSTR.US,D,20150123,000000,49.502,50.378,48.854,49.788,25121,0
+FSTR.US,D,20150126,000000,50.319,50.398,49.414,49.748,41311,0
+FSTR.US,D,20150127,000000,49.179,49.607,48.039,48.215,22394,0
+FSTR.US,D,20150128,000000,47.801,47.969,46.77,46.965,27524,0
+FSTR.US,D,20150129,000000,46.975,49.061,46.946,49.061,31447,0
+FSTR.US,D,20150130,000000,48.518,49.748,46.446,46.621,33363,0
+FSTR.US,D,20150202,000000,46.73,48.195,46.611,48.195,26631,0
+FSTR.US,D,20150203,000000,48.186,50.752,48.068,50.299,26804,0
+FSTR.US,D,20150204,000000,49.817,50.486,48.577,48.696,19507,0
+FSTR.US,D,20150205,000000,49.149,49.66,48.617,49.641,29028,0
+FSTR.US,D,20150206,000000,49.346,50.005,49.219,49.336,18697,0
+FSTR.US,D,20150209,000000,49.473,50.088,48.587,48.706,22317,0
+FSTR.US,D,20150210,000000,48.677,49.239,48.587,48.903,11441,0
+FSTR.US,D,20150211,000000,48.883,49.071,47.831,48.284,18957,0
+FSTR.US,D,20150212,000000,48.577,48.854,47.89,48.334,29902,0
+FSTR.US,D,20150213,000000,48.334,48.933,47.861,48.393,14730,0
+FSTR.US,D,20150217,000000,48.205,48.363,47.585,48.225,15745,0
+FSTR.US,D,20150218,000000,48.412,48.647,47.841,48.528,12961,0
+FSTR.US,D,20150219,000000,48.126,48.736,47.841,48.244,16976,0
+FSTR.US,D,20150220,000000,48.235,48.726,48.186,48.412,70323,0
+FSTR.US,D,20150223,000000,48.166,49.336,47.585,48.51,15148,0
+FSTR.US,D,20150224,000000,48.422,49.169,48.422,48.913,17797,0
+FSTR.US,D,20150225,000000,48.913,49.199,48.491,48.657,27524,0
+FSTR.US,D,20150226,000000,48.344,49.375,48.344,49.081,21177,0
+FSTR.US,D,20150227,000000,48.726,49.268,48.186,48.205,31681,0
+FSTR.US,D,20150302,000000,48.146,49.199,48.146,48.491,18304,0
+FSTR.US,D,20150303,000000,51.137,51.137,46.631,46.7,50947,0
+FSTR.US,D,20150304,000000,45.765,45.765,38.52,38.55,238567,0
+FSTR.US,D,20150305,000000,38.921,39.215,36.787,37.201,163314,0
+FSTR.US,D,20150306,000000,36.817,37.466,36.386,36.601,167078,0
+FSTR.US,D,20150309,000000,37.693,39.64,36.631,38.961,144909,0
+FSTR.US,D,20150310,000000,38.156,39.345,37.368,39.207,56438,0
+FSTR.US,D,20150311,000000,40.555,43.075,40.555,42.476,140699,0
+FSTR.US,D,20150312,000000,42.092,44.296,42.092,44.217,116929,0
+FSTR.US,D,20150313,000000,44.031,44.642,43.558,43.941,72230,0
+FSTR.US,D,20150316,000000,44.817,46.325,43.627,44.197,143747,0
+FSTR.US,D,20150317,000000,44.021,46.483,43.901,44.642,98133,0
+FSTR.US,D,20150318,000000,44.632,45.035,43.587,44.976,65016,0
+FSTR.US,D,20150319,000000,44.602,45.478,44.395,44.787,44800,0
+FSTR.US,D,20150320,000000,44.897,45.272,44.296,44.837,77513,0
+FSTR.US,D,20150323,000000,44.897,46.127,44.622,45.232,79848,0
+FSTR.US,D,20150324,000000,44.986,45.548,44.277,45.025,57297,0
+FSTR.US,D,20150325,000000,44.807,45.617,44.758,45.222,72635,0
+FSTR.US,D,20150326,000000,44.867,45.478,44.847,44.936,41143,0
+FSTR.US,D,20150327,000000,45.113,45.792,44.877,45.635,42058,0
+FSTR.US,D,20150330,000000,45.329,46.403,44.867,45.468,86756,0
+FSTR.US,D,20150331,000000,45.035,47.033,45.035,46.738,71884,0
+FSTR.US,D,20150401,000000,45.518,45.882,43.431,45.713,135112,0
+FSTR.US,D,20150402,000000,45.379,47.221,45.349,46.453,54045,0
+FSTR.US,D,20150406,000000,46.048,46.255,45.31,45.587,44496,0
+FSTR.US,D,20150407,000000,45.577,45.617,44.956,45.301,74021,0
+FSTR.US,D,20150408,000000,45.084,45.607,44.672,45.232,66032,0
+FSTR.US,D,20150409,000000,44.787,45.379,43.996,44.296,41380,0
+FSTR.US,D,20150410,000000,44.296,44.415,44.119,44.296,38503,0
+FSTR.US,D,20150413,000000,44.119,44.346,44.11,44.207,58413,0
+FSTR.US,D,20150414,000000,44.296,44.572,43.951,44.227,26921,0
+FSTR.US,D,20150415,000000,43.881,45.329,43.881,44.887,46517,0
+FSTR.US,D,20150416,000000,44.692,44.857,44.001,44.71,35521,0
+FSTR.US,D,20150417,000000,44.296,44.296,43.647,44.09,67962,0
+FSTR.US,D,20150420,000000,44.167,45.084,43.558,44.522,44169,0
+FSTR.US,D,20150421,000000,44.602,45.064,44.208,44.602,34864,0
+FSTR.US,D,20150422,000000,44.602,45.094,44.1,44.562,22140,0
+FSTR.US,D,20150423,000000,44.701,44.887,44.09,44.493,30985,0
+FSTR.US,D,20150424,000000,44.692,44.867,44.366,44.622,27895,0
+FSTR.US,D,20150427,000000,44.847,45.359,43.677,44.081,48154,0
+FSTR.US,D,20150428,000000,44.227,45.762,44.187,44.512,55294,0
+FSTR.US,D,20150429,000000,44.247,44.562,43.627,44.306,39722,0
+FSTR.US,D,20150430,000000,43.901,44.011,41.451,42.062,58210,0
+FSTR.US,D,20150501,000000,42.112,42.632,41.461,41.491,56178,0
+FSTR.US,D,20150504,000000,42.062,42.652,41.698,42.022,47442,0
+FSTR.US,D,20150505,000000,42.248,42.426,40.546,40.822,63798,0
+FSTR.US,D,20150506,000000,38.194,43.263,38.194,41.116,89541,0
+FSTR.US,D,20150507,000000,40.852,42.112,40.107,40.911,61686,0
+FSTR.US,D,20150508,000000,41.352,41.461,40.486,41.305,72128,0
+FSTR.US,D,20150511,000000,41.096,42.288,41.096,41.756,45207,0
+FSTR.US,D,20150512,000000,41.737,41.806,40.457,41.491,43865,0
+FSTR.US,D,20150513,000000,41.471,41.934,40.526,41.295,102605,0
+FSTR.US,D,20150514,000000,41.61,41.649,40.822,41.333,52418,0
+FSTR.US,D,20150515,000000,41.126,41.126,40.37,40.655,42884,0
+FSTR.US,D,20150518,000000,40.33,40.882,40.075,40.16,41346,0
+FSTR.US,D,20150519,000000,40.438,40.438,39.16,39.611,88891,0
+FSTR.US,D,20150520,000000,39.71,40.075,39.14,39.374,48458,0
+FSTR.US,D,20150521,000000,39.235,40.19,39.235,39.591,48762,0
+FSTR.US,D,20150522,000000,39.571,39.966,39.434,39.493,57397,0
+FSTR.US,D,20150526,000000,39.275,39.441,38.794,38.97,87802,0
+FSTR.US,D,20150527,000000,39.189,39.335,38.331,39.01,89906,0
+FSTR.US,D,20150528,000000,38.616,39.15,38.549,38.912,50165,0
+FSTR.US,D,20150529,000000,38.774,38.774,37.405,37.553,46833,0
+FSTR.US,D,20150601,000000,38.214,38.214,36.954,37.12,76380,0
+FSTR.US,D,20150602,000000,37.061,38.233,37.022,37.16,61297,0
+FSTR.US,D,20150603,000000,37.376,38.34,37.12,37.976,41753,0
+FSTR.US,D,20150604,000000,38.155,38.606,37.632,37.947,51911,0
+FSTR.US,D,20150605,000000,37.957,37.957,37.435,37.76,50287,0
+FSTR.US,D,20150608,000000,37.76,38.194,37.464,37.799,71824,0
+FSTR.US,D,20150609,000000,37.75,37.806,36.726,36.884,55446,0
+FSTR.US,D,20150610,000000,37.12,37.564,36.707,36.765,65183,0
+FSTR.US,D,20150611,000000,36.954,37.219,36.56,36.667,28832,0
+FSTR.US,D,20150612,000000,36.628,36.677,35.858,35.918,62309,0
+FSTR.US,D,20150615,000000,35.791,35.928,34.736,34.806,58250,0
+FSTR.US,D,20150616,000000,34.521,35.061,34.155,35.002,65251,0
+FSTR.US,D,20150617,000000,34.953,35.308,34.046,34.224,46781,0
+FSTR.US,D,20150618,000000,34.224,34.786,34.066,34.491,93768,0
+FSTR.US,D,20150619,000000,34.616,35.782,34.587,35.513,62208,0
+FSTR.US,D,20150622,000000,35.633,35.888,35.308,35.603,43231,0
+FSTR.US,D,20150623,000000,35.643,35.782,35.368,35.416,90740,0
+FSTR.US,D,20150624,000000,35.425,35.573,35.16,35.455,54596,0
+FSTR.US,D,20150625,000000,35.407,35.407,34.786,34.943,36026,0
+FSTR.US,D,20150626,000000,34.903,35.268,34.577,34.826,129386,0
+FSTR.US,D,20150629,000000,33.938,34.736,33.938,34.205,72051,0
+FSTR.US,D,20150630,000000,34.351,34.636,33.464,34.106,89502,0
+FSTR.US,D,20150701,000000,34.587,35.248,34.106,34.972,76820,0
+FSTR.US,D,20150702,000000,34.883,35.543,33.318,33.405,108178,0
+FSTR.US,D,20150706,000000,33.336,33.81,32.963,33.318,51856,0
+FSTR.US,D,20150707,000000,33.268,33.919,32.804,33.7,101175,0
+FSTR.US,D,20150708,000000,33.524,33.652,33.149,33.554,72153,0
+FSTR.US,D,20150709,000000,33.859,33.957,33.504,33.839,69514,0
+FSTR.US,D,20150710,000000,34.125,34.421,33.604,33.77,33387,0
+FSTR.US,D,20150713,000000,33.869,34.401,33.8,33.889,50740,0
+FSTR.US,D,20150714,000000,33.71,33.78,32.322,32.401,74924,0
+FSTR.US,D,20150715,000000,32.538,32.638,31.007,31.572,121922,0
+FSTR.US,D,20150716,000000,31.79,32.538,31.78,32.272,72153,0
+FSTR.US,D,20150717,000000,32.322,33.366,32.262,33.04,143493,0
+FSTR.US,D,20150720,000000,32.953,33.385,32.853,33.06,82200,0
+FSTR.US,D,20150721,000000,33.003,33.346,32.282,32.401,45667,0
+FSTR.US,D,20150722,000000,32.391,32.548,31.277,31.327,45362,0
+FSTR.US,D,20150723,000000,31.533,31.533,30.025,30.32,69818,0
+FSTR.US,D,20150724,000000,30.204,30.281,29.68,29.86,52871,0
+FSTR.US,D,20150727,000000,29.73,30.36,29.621,30.055,71747,0
+FSTR.US,D,20150728,000000,30.015,30.065,29.238,29.288,51145,0
+FSTR.US,D,20150729,000000,29.118,29.965,29.011,29.405,32068,0
+FSTR.US,D,20150730,000000,29.405,29.76,28.607,29.188,42216,0
+FSTR.US,D,20150731,000000,29.355,29.73,28.763,28.923,35924,0
+FSTR.US,D,20150803,000000,28.853,29.138,27.415,27.591,136394,0
+FSTR.US,D,20150804,000000,22.665,24.122,19.936,20.694,579451,0
+FSTR.US,D,20150805,000000,20.694,20.743,18.909,19.777,445701,0
+FSTR.US,D,20150806,000000,19.777,20.359,19.462,19.62,201390,0
+FSTR.US,D,20150807,000000,19.561,20.251,19.432,19.502,216051,0
+FSTR.US,D,20150810,000000,19.61,19.946,19.402,19.67,185709,0
+FSTR.US,D,20150811,000000,19.777,20.497,19.521,19.946,195659,0
+FSTR.US,D,20150812,000000,19.717,19.856,19.235,19.561,178302,0
+FSTR.US,D,20150813,000000,19.492,19.6,19.039,19.078,80068,0
+FSTR.US,D,20150814,000000,18.999,19.432,18.684,19.215,100365,0
+FSTR.US,D,20150817,000000,19.265,19.412,18.783,19.157,124313,0
+FSTR.US,D,20150818,000000,19.334,19.61,18.831,19.492,105336,0
+FSTR.US,D,20150819,000000,19.364,19.364,18.724,18.939,72559,0
+FSTR.US,D,20150820,000000,18.753,18.831,18.279,18.476,95696,0
+FSTR.US,D,20150821,000000,18.191,18.506,17.896,17.955,306774,0
+FSTR.US,D,20150824,000000,17.422,18.082,16.919,17.334,202969,0
+FSTR.US,D,20150825,000000,17.787,17.787,16.368,16.408,168051,0
+FSTR.US,D,20150826,000000,16.781,16.781,16.358,16.466,176473,0
+FSTR.US,D,20150827,000000,16.466,16.82,16.072,16.436,240711,0
+FSTR.US,D,20150828,000000,16.446,17.807,16.318,17.353,129082,0
+FSTR.US,D,20150831,000000,17.254,17.866,17.107,17.667,101479,0
+FSTR.US,D,20150901,000000,17.442,17.561,16.89,16.949,106249,0
+FSTR.US,D,20150902,000000,17.029,17.107,16.474,16.623,81299,0
+FSTR.US,D,20150903,000000,16.623,16.84,16.218,16.268,124935,0
+FSTR.US,D,20150904,000000,16.03,16.218,15.952,16.001,52343,0
+FSTR.US,D,20150908,000000,16.05,16.238,15.853,15.932,103876,0
+FSTR.US,D,20150909,000000,16.169,16.297,15.833,15.902,76034,0
+FSTR.US,D,20150910,000000,15.804,16.081,15.794,15.843,69019,0
+FSTR.US,D,20150911,000000,15.358,15.408,13.917,14.489,355670,0
+FSTR.US,D,20150914,000000,14.134,14.638,14.075,14.598,203703,0
+FSTR.US,D,20150915,000000,14.559,14.964,14.519,14.826,130200,0
+FSTR.US,D,20150916,000000,14.875,15.378,14.865,15.142,90815,0
+FSTR.US,D,20150917,000000,15.052,15.339,14.292,14.392,164617,0
+FSTR.US,D,20150918,000000,14.143,14.223,13.561,13.591,273967,0
+FSTR.US,D,20150921,000000,13.699,13.729,13.284,13.423,234178,0
+FSTR.US,D,20150922,000000,13.373,13.502,13.067,13.413,195198,0
+FSTR.US,D,20150923,000000,13.354,13.423,12.851,12.879,143237,0
+FSTR.US,D,20150924,000000,12.851,13.013,12.742,12.889,160462,0
+FSTR.US,D,20150925,000000,12.939,12.939,12.544,12.583,147614,0
+FSTR.US,D,20150928,000000,12.464,12.633,11.951,12.178,225623,0
+FSTR.US,D,20150929,000000,12.267,12.347,11.961,12.158,188921,0
+FSTR.US,D,20150930,000000,12.178,12.198,12.031,12.129,253716,0
+FSTR.US,D,20151001,000000,12.247,12.287,11.902,11.991,260400,0
+FSTR.US,D,20151002,000000,11.902,12.277,11.804,12.148,340989,0
+FSTR.US,D,20151005,000000,12.297,15.152,12.297,15.092,245318,0
+FSTR.US,D,20151006,000000,14.816,15.309,14.134,14.263,171609,0
+FSTR.US,D,20151007,000000,14.362,15.478,14.362,15.004,197683,0
+FSTR.US,D,20151008,000000,14.934,15.883,14.934,15.774,196615,0
+FSTR.US,D,20151009,000000,15.734,15.804,15.319,15.567,124531,0
+FSTR.US,D,20151012,000000,15.508,15.508,14.984,15.142,108469,0
+FSTR.US,D,20151013,000000,15.112,16.001,15.112,15.448,116938,0
+FSTR.US,D,20151014,000000,15.547,15.577,15.092,15.27,96181,0
+FSTR.US,D,20151015,000000,15.211,15.991,14.954,15.892,106712,0
+FSTR.US,D,20151016,000000,15.932,15.932,14.875,15.24,145386,0
+FSTR.US,D,20151019,000000,15.24,15.458,14.904,15.182,97793,0
+FSTR.US,D,20151020,000000,15.122,16.03,15.032,15.823,76439,0
+FSTR.US,D,20151021,000000,15.843,15.843,15.28,15.626,77452,0
+FSTR.US,D,20151022,000000,15.694,15.902,15.013,15.388,139515,0
+FSTR.US,D,20151023,000000,15.418,15.843,15.112,15.804,109951,0
+FSTR.US,D,20151026,000000,15.823,15.991,15.211,15.804,149132,0
+FSTR.US,D,20151027,000000,15.694,15.694,14.213,14.479,167762,0
+FSTR.US,D,20151028,000000,14.519,15.24,14.519,15.062,100738,0
+FSTR.US,D,20151029,000000,14.994,15.418,14.835,14.924,76743,0
+FSTR.US,D,20151030,000000,14.934,15.052,14.529,14.549,106204,0
+FSTR.US,D,20151102,000000,14.539,16.337,14.539,16.04,123267,0
+FSTR.US,D,20151103,000000,15.961,16.208,15.714,15.863,75630,0
+FSTR.US,D,20151104,000000,15.922,16.11,15.221,15.398,56101,0
+FSTR.US,D,20151105,000000,15.368,15.596,14.984,15.418,75630,0
+FSTR.US,D,20151106,000000,15.448,16.455,15.182,15.823,157637,0
+FSTR.US,D,20151109,000000,13.828,13.828,11.991,12.208,690353,0
+FSTR.US,D,20151110,000000,12.188,12.484,11.23,11.27,454789,0
+FSTR.US,D,20151111,000000,11.338,11.912,11.27,11.576,269410,0
+FSTR.US,D,20151112,000000,11.468,11.556,11.162,11.289,224965,0
+FSTR.US,D,20151113,000000,11.221,12.396,11.062,12.277,378956,0
+FSTR.US,D,20151116,000000,12.277,12.277,11.526,11.981,233874,0
+FSTR.US,D,20151117,000000,12.001,12.041,11.012,11.24,198034,0
+FSTR.US,D,20151118,000000,11.25,11.882,11.24,11.478,200969,0
+FSTR.US,D,20151119,000000,11.428,11.704,11.309,11.596,171001,0
+FSTR.US,D,20151120,000000,11.606,12.168,11.468,12.08,132224,0
+FSTR.US,D,20151123,000000,12.148,13.66,12.119,13.334,156726,0
+FSTR.US,D,20151124,000000,13.334,13.641,12.247,12.317,120177,0
+FSTR.US,D,20151125,000000,12.317,12.534,12.138,12.494,69859,0
+FSTR.US,D,20151127,000000,12.484,12.593,12.247,12.357,57811,0
+FSTR.US,D,20151130,000000,12.357,12.742,12.061,12.247,191047,0
+FSTR.US,D,20151201,000000,12.228,12.464,11.832,12.287,91544,0
+FSTR.US,D,20151202,000000,12.277,12.367,11.886,12.128,103308,0
+FSTR.US,D,20151203,000000,12.188,12.535,11.861,12.128,158000,0
+FSTR.US,D,20151204,000000,12.168,12.426,11.375,11.455,95066,0
+FSTR.US,D,20151207,000000,11.385,11.395,10.444,10.701,143102,0
+FSTR.US,D,20151208,000000,10.642,10.721,10.176,10.266,82750,0
+FSTR.US,D,20151209,000000,10.246,10.593,10.009,10.276,141690,0
+FSTR.US,D,20151210,000000,10.236,11.881,10.236,11.554,211424,0
+FSTR.US,D,20151211,000000,11.296,11.375,10.771,10.989,130285,0
+FSTR.US,D,20151214,000000,11.008,11.614,10.9,11.544,214815,0
+FSTR.US,D,20151215,000000,11.564,12.01,11.465,11.98,181553,0
+FSTR.US,D,20151216,000000,12.03,12.941,12.03,12.881,265517,0
+FSTR.US,D,20151217,000000,12.891,12.931,12.387,12.901,103441,0
+FSTR.US,D,20151218,000000,12.823,13.12,12.604,13.04,318398,0
+FSTR.US,D,20151221,000000,13.04,13.05,12.644,12.881,105359,0
+FSTR.US,D,20151222,000000,12.961,13.902,12.763,13.892,110537,0
+FSTR.US,D,20151223,000000,13.892,15.061,13.625,15.012,195278,0
+FSTR.US,D,20151224,000000,15.518,15.518,14.299,14.456,51569,0
+FSTR.US,D,20151228,000000,14.456,14.566,13.467,13.555,72630,0
+FSTR.US,D,20151229,000000,13.595,13.694,12.931,13.674,100798,0
+FSTR.US,D,20151230,000000,13.615,13.684,13.02,13.11,69558,0
+FSTR.US,D,20151231,000000,13.11,13.635,12.961,13.536,107884,0
+FSTR.US,D,20160104,000000,13.277,13.277,12.574,12.783,116056,0
+FSTR.US,D,20160105,000000,12.901,12.951,12.089,12.594,71068,0
+FSTR.US,D,20160106,000000,12.387,12.421,11.921,12.228,73392,0
+FSTR.US,D,20160107,000000,11.931,12.234,11.257,11.345,100046,0
+FSTR.US,D,20160108,000000,11.355,11.514,10.781,11.395,125842,0
+FSTR.US,D,20160111,000000,11.355,11.355,10.404,10.662,159370,0
+FSTR.US,D,20160112,000000,10.771,10.949,9.4924,10.186,153089,0
+FSTR.US,D,20160113,000000,10.266,10.454,9.4235,9.779,119487,0
+FSTR.US,D,20160114,000000,9.799,10.176,9.3838,9.979,99241,0
+FSTR.US,D,20160115,000000,9.632,9.889,9.0271,9.869,147696,0
+FSTR.US,D,20160119,000000,9.949,10.226,9.0865,9.4235,102634,0
+FSTR.US,D,20160120,000000,9.2154,9.919,8.72,9.819,70574,0
+FSTR.US,D,20160121,000000,9.799,10.583,9.731,10.068,65643,0
+FSTR.US,D,20160122,000000,10.306,10.801,10.019,10.296,61204,0
+FSTR.US,D,20160125,000000,10.226,10.226,9.662,9.839,71867,0
+FSTR.US,D,20160126,000000,9.919,10.642,9.919,10.493,49391,0
+FSTR.US,D,20160127,000000,10.424,10.949,10.256,10.711,71820,0
+FSTR.US,D,20160128,000000,10.871,11.227,10.256,10.503,69214,0
+FSTR.US,D,20160129,000000,10.493,11.455,10.493,11.425,73332,0
+FSTR.US,D,20160201,000000,11.286,11.425,10.873,11.325,43907,0
+FSTR.US,D,20160202,000000,11.118,11.118,10.701,10.969,67273,0
+FSTR.US,D,20160203,000000,11.088,11.267,10.662,11.188,43337,0
+FSTR.US,D,20160204,000000,11.138,12.347,11.138,11.672,68920,0
+FSTR.US,D,20160205,000000,11.395,12.208,11.395,11.544,50228,0
+FSTR.US,D,20160208,000000,11.445,12.178,11.375,12.108,61189,0
+FSTR.US,D,20160209,000000,11.901,12.267,11.306,11.534,40762,0
+FSTR.US,D,20160210,000000,11.574,11.722,11.068,11.247,43182,0
+FSTR.US,D,20160211,000000,11.018,11.48,10.866,11.118,45985,0
+FSTR.US,D,20160212,000000,11.296,12.545,11.148,12.208,103126,0
+FSTR.US,D,20160216,000000,12.465,12.703,12.148,12.297,78519,0
+FSTR.US,D,20160217,000000,12.396,13.11,12.267,12.584,59530,0
+FSTR.US,D,20160218,000000,12.564,12.564,11.792,12.287,41841,0
+FSTR.US,D,20160219,000000,12.238,12.931,11.831,12.406,70683,0
+FSTR.US,D,20160222,000000,12.525,13.01,12.377,12.485,82883,0
+FSTR.US,D,20160223,000000,12.377,12.773,11.495,11.871,75094,0
+FSTR.US,D,20160224,000000,11.663,12.604,11.643,12.564,39113,0
+FSTR.US,D,20160225,000000,12.495,12.703,11.95,12.654,25867,0
+FSTR.US,D,20160226,000000,12.703,13.239,12.604,12.763,34582,0
+FSTR.US,D,20160229,000000,12.823,13.784,12.178,13.615,85798,0
+FSTR.US,D,20160301,000000,13.05,14.091,13.02,13.467,67641,0
+FSTR.US,D,20160302,000000,13.565,15.944,13.486,15.378,127352,0
+FSTR.US,D,20160303,000000,15.448,15.944,15.329,15.488,86157,0
+FSTR.US,D,20160304,000000,15.508,16.548,15.508,15.983,91526,0
+FSTR.US,D,20160307,000000,16.022,17.123,15.983,16.469,69602,0
+FSTR.US,D,20160308,000000,16.271,16.271,15.455,15.825,64439,0
+FSTR.US,D,20160309,000000,15.914,16.461,15.591,16.073,64850,0
+FSTR.US,D,20160310,000000,16.103,16.103,15.189,15.825,57152,0
+FSTR.US,D,20160311,000000,15.944,16.371,15.655,16.291,39085,0
+FSTR.US,D,20160314,000000,16.391,16.888,15.815,16.589,75237,0
+FSTR.US,D,20160315,000000,16.321,16.878,15.675,15.775,50176,0
+FSTR.US,D,20160316,000000,15.587,17.136,15.487,16.629,76952,0
+FSTR.US,D,20160317,000000,16.659,18.408,16.073,17.94,105011,0
+FSTR.US,D,20160318,000000,18.05,18.368,16.937,18.209,168104,0
+FSTR.US,D,20160321,000000,17.96,18.164,17.076,17.504,100775,0
+FSTR.US,D,20160322,000000,17.454,17.454,17.166,17.205,46061,0
+FSTR.US,D,20160323,000000,16.987,17.235,15.934,15.954,105111,0
+FSTR.US,D,20160324,000000,15.795,16.987,15.517,16.699,58378,0
+FSTR.US,D,20160328,000000,16.808,17.027,16.023,16.093,151509,0
+FSTR.US,D,20160329,000000,15.914,17.414,15.914,17.235,88576,0
+FSTR.US,D,20160330,000000,17.354,17.851,17.047,17.136,116511,0
+FSTR.US,D,20160331,000000,17.086,18.139,16.828,18.04,234308,0
+FSTR.US,D,20160401,000000,17.891,17.93,17.061,17.593,90707,0
+FSTR.US,D,20160404,000000,17.662,18.1,17.076,17.652,160566,0
+FSTR.US,D,20160405,000000,17.454,17.841,15.904,16.937,103591,0
+FSTR.US,D,20160406,000000,16.927,17.374,16.391,17.007,85828,0
+FSTR.US,D,20160407,000000,16.808,17.047,16.173,16.49,48364,0
+FSTR.US,D,20160408,000000,16.729,18.13,16.729,17.166,61557,0
+FSTR.US,D,20160411,000000,17.414,17.792,16.977,17.563,81932,0
+FSTR.US,D,20160412,000000,17.652,18.368,17.459,18.13,53154,0
+FSTR.US,D,20160413,000000,18.288,20.076,18.248,19.948,99112,0
+FSTR.US,D,20160414,000000,19.918,20.066,18.219,19.122,83599,0
+FSTR.US,D,20160415,000000,19.122,19.242,18.676,19.073,43720,0
+FSTR.US,D,20160418,000000,18.854,19.381,18.676,18.884,42286,0
+FSTR.US,D,20160419,000000,19.073,19.63,18.566,19.054,68534,0
+FSTR.US,D,20160420,000000,19.004,19.5,18.899,19.232,81940,0
+FSTR.US,D,20160421,000000,19.044,19.768,18.904,19.292,99125,0
+FSTR.US,D,20160422,000000,19.362,20.246,19.312,19.708,55708,0
+FSTR.US,D,20160425,000000,19.66,19.898,18.726,18.924,63831,0
+FSTR.US,D,20160426,000000,18.874,20.632,18.676,20.334,103325,0
+FSTR.US,D,20160427,000000,20.394,20.504,19.768,20.236,78631,0
+FSTR.US,D,20160428,000000,20.066,20.216,19.162,19.252,42606,0
+FSTR.US,D,20160429,000000,19.381,20.096,19.044,19.55,58963,0
+FSTR.US,D,20160502,000000,19.908,19.908,18.814,19.202,40307,0
+FSTR.US,D,20160503,000000,18.984,19.292,18.07,18.209,46780,0
+FSTR.US,D,20160504,000000,16.073,16.123,12.015,12.258,366791,0
+FSTR.US,D,20160505,000000,12.199,12.795,11.076,11.156,308093,0
+FSTR.US,D,20160506,000000,11.136,12.169,11.116,11.861,118003,0
+FSTR.US,D,20160509,000000,12.04,12.04,11.176,11.285,83109,0
+FSTR.US,D,20160510,000000,11.295,12.04,11.295,11.871,105952,0
+FSTR.US,D,20160511,000000,11.911,12.616,11.354,12.209,102621,0
+FSTR.US,D,20160512,000000,12.547,12.884,11.722,12.04,81895,0
+FSTR.US,D,20160513,000000,11.921,12.109,11.434,11.563,76409,0
+FSTR.US,D,20160516,000000,11.622,12.179,11.454,11.931,75550,0
+FSTR.US,D,20160517,000000,11.891,12.219,11.464,11.672,71851,0
+FSTR.US,D,20160518,000000,11.583,11.792,11.324,11.444,74839,0
+FSTR.US,D,20160519,000000,11.444,11.682,11.066,11.533,73658,0
+FSTR.US,D,20160520,000000,11.632,11.831,11.275,11.424,63417,0
+FSTR.US,D,20160523,000000,11.354,11.543,10.928,10.997,73846,0
+FSTR.US,D,20160524,000000,10.957,11.613,10.928,11.454,69727,0
+FSTR.US,D,20160525,000000,11.474,11.921,11.354,11.434,58090,0
+FSTR.US,D,20160526,000000,11.622,11.802,11.235,11.305,75589,0
+FSTR.US,D,20160527,000000,11.275,11.414,11.136,11.186,55148,0
+FSTR.US,D,20160531,000000,11.235,11.672,11.235,11.464,49631,0
+FSTR.US,D,20160601,000000,11.344,11.464,10.908,11.394,64809,0
+FSTR.US,D,20160602,000000,11.364,11.732,11.235,11.444,95143,0
+FSTR.US,D,20160603,000000,11.514,11.782,11.235,11.682,46567,0
+FSTR.US,D,20160606,000000,11.722,12.358,11.692,12.268,83669,0
+FSTR.US,D,20160607,000000,12.318,12.407,11.931,12.397,101326,0
+FSTR.US,D,20160608,000000,12.507,12.756,12.308,12.607,58029,0
+FSTR.US,D,20160609,000000,12.497,12.497,12.009,12.208,57744,0
+FSTR.US,D,20160610,000000,11.8,12.208,11.63,11.859,88882,0
+FSTR.US,D,20160613,000000,11.73,12.163,11.331,11.829,69745,0
+FSTR.US,D,20160614,000000,11.73,12.178,11.391,11.501,84616,0
+FSTR.US,D,20160615,000000,11.56,12.138,11.441,11.53,63210,0
+FSTR.US,D,20160616,000000,11.361,11.461,10.932,11.401,75413,0
+FSTR.US,D,20160617,000000,11.441,12.049,11.271,11.74,116031,0
+FSTR.US,D,20160620,000000,11.919,12.049,11.56,11.61,91671,0
+FSTR.US,D,20160621,000000,11.54,11.77,11.042,11.59,177809,0
+FSTR.US,D,20160622,000000,11.481,11.69,11.102,11.182,83257,0
+FSTR.US,D,20160623,000000,11.431,11.989,11.241,11.929,115587,0
+FSTR.US,D,20160624,000000,11.192,11.431,10.943,11.301,877183,0
+FSTR.US,D,20160627,000000,11.361,11.61,10.125,10.315,152509,0
+FSTR.US,D,20160628,000000,10.584,10.584,10.135,10.434,76876,0
+FSTR.US,D,20160629,000000,10.723,10.723,10.115,10.335,58120,0
+FSTR.US,D,20160630,000000,10.444,10.913,10.085,10.843,86018,0
+FSTR.US,D,20160701,000000,10.823,11.391,10.803,10.863,53464,0
+FSTR.US,D,20160705,000000,10.743,10.778,9.776,9.996,128277,0
+FSTR.US,D,20160706,000000,9.916,10.245,9.727,10.105,74261,0
+FSTR.US,D,20160707,000000,10.115,10.534,9.896,9.966,55037,0
+FSTR.US,D,20160708,000000,10.075,10.813,10.075,10.713,81854,0
+FSTR.US,D,20160711,000000,10.703,10.833,10.195,10.195,72363,0
+FSTR.US,D,20160712,000000,10.255,10.843,10.255,10.774,81050,0
+FSTR.US,D,20160713,000000,10.773,11.154,10.733,11.002,53338,0
+FSTR.US,D,20160714,000000,11.172,11.43,10.803,10.853,66744,0
+FSTR.US,D,20160715,000000,10.903,11.222,10.893,11.112,40205,0
+FSTR.US,D,20160718,000000,11.102,11.182,10.514,10.952,16499,0
+FSTR.US,D,20160719,000000,10.574,10.853,10.404,10.544,27864,0
+FSTR.US,D,20160720,000000,10.544,10.634,10.325,10.554,26215,0
+FSTR.US,D,20160721,000000,10.837,10.893,10.275,10.424,24794,0
+FSTR.US,D,20160722,000000,10.424,10.584,10.255,10.574,44289,0
+FSTR.US,D,20160725,000000,10.484,10.662,10.464,10.564,56441,0
+FSTR.US,D,20160726,000000,10.554,11.172,9.997,11.062,73296,0
+FSTR.US,D,20160727,000000,11.132,11.222,10.33,10.574,56282,0
+FSTR.US,D,20160728,000000,10.554,10.657,10.165,10.165,50991,0
+FSTR.US,D,20160729,000000,11.032,11.032,10.026,10.444,48637,0
+FSTR.US,D,20160801,000000,10.464,10.723,10.165,10.295,43739,0
+FSTR.US,D,20160802,000000,10.454,10.524,9.946,10.036,46661,0
+FSTR.US,D,20160803,000000,10.105,10.723,10.057,10.693,44688,0
+FSTR.US,D,20160804,000000,10.723,10.962,10.554,10.853,60035,0
+FSTR.US,D,20160805,000000,10.773,11.261,10.773,11.082,80113,0
+FSTR.US,D,20160808,000000,11.112,11.451,11.112,11.331,65238,0
+FSTR.US,D,20160809,000000,10.584,10.913,9.3332,9.4077,195179,0
+FSTR.US,D,20160810,000000,9.3778,9.677,9.2184,9.2981,91555,0
+FSTR.US,D,20160811,000000,9.328,9.617,9.328,9.527,73647,0
+FSTR.US,D,20160812,000000,9.517,9.717,9.338,9.507,61336,0
+FSTR.US,D,20160815,000000,9.4476,9.966,9.4476,9.846,41499,0
+FSTR.US,D,20160816,000000,10.026,11.002,9.926,10.942,156321,0
+FSTR.US,D,20160817,000000,10.962,11.391,10.793,11.291,70425,0
+FSTR.US,D,20160818,000000,11.361,11.605,11.182,11.6,94905,0
+FSTR.US,D,20160819,000000,11.869,12.079,11.212,11.271,61859,0
+FSTR.US,D,20160822,000000,11.182,11.511,11.151,11.441,34380,0
+FSTR.US,D,20160823,000000,11.451,12.158,11.431,11.959,59002,0
+FSTR.US,D,20160824,000000,11.859,12.278,11.481,12.089,40438,0
+FSTR.US,D,20160825,000000,11.999,12.267,11.7,11.999,84844,0
+FSTR.US,D,20160826,000000,12.009,12.248,11.68,11.939,34461,0
+FSTR.US,D,20160829,000000,12.089,12.417,12.049,12.338,46388,0
+FSTR.US,D,20160830,000000,12.258,12.437,12.039,12.188,27559,0
+FSTR.US,D,20160831,000000,12.069,12.098,11.859,11.969,29369,0
+FSTR.US,D,20160901,000000,11.939,12.039,11.431,11.511,51613,0
+FSTR.US,D,20160902,000000,11.71,11.949,11.521,11.879,27012,0
+FSTR.US,D,20160906,000000,11.969,11.969,11.491,11.66,32640,0
+FSTR.US,D,20160907,000000,11.73,12.05,11.73,12.02,37389,0
+FSTR.US,D,20160908,000000,12.03,12.08,11.74,11.97,33611,0
+FSTR.US,D,20160909,000000,11.71,11.94,11.484,11.55,78341,0
+FSTR.US,D,20160912,000000,11.54,11.86,11.36,11.64,33467,0
+FSTR.US,D,20160913,000000,11.43,11.485,11.1,11.24,53810,0
+FSTR.US,D,20160914,000000,11.3,11.3,10.7809,10.95,40224,0
+FSTR.US,D,20160915,000000,10.98,11.44,10.78,11.03,16300,0
+FSTR.US,D,20160916,000000,10.97,11.78,10.81,11.71,58964,0
+FSTR.US,D,20160919,000000,11.83,11.94,11.07,11.17,25483,0
+FSTR.US,D,20160920,000000,11.1,11.755,11.1,11.71,26902,0
+FSTR.US,D,20160921,000000,11.75,11.81,11.4772,11.64,25129,0
+FSTR.US,D,20160922,000000,11.78,11.84,11.59,11.68,34492,0
+FSTR.US,D,20160923,000000,11.56,11.81,11.19,11.49,28242,0
+FSTR.US,D,20160926,000000,11.5,11.625,11.41,11.51,26743,0
+FSTR.US,D,20160927,000000,11.49,11.51,11.3,11.42,12718,0
+FSTR.US,D,20160928,000000,11.52,12.45,11.52,12.27,97690,0
+FSTR.US,D,20160929,000000,12.37,12.5,11.92,12,49673,0
+FSTR.US,D,20160930,000000,12.14,12.14,11.77,12.01,66708,0
+FSTR.US,D,20161003,000000,12.02,12.19,11.88,12.09,30303,0
+FSTR.US,D,20161004,000000,12.19,12.703,12.19,12.47,40729,0
+FSTR.US,D,20161005,000000,12.64,12.73,12.29,12.44,84497,0
+FSTR.US,D,20161006,000000,12.4299,12.48,12.094,12.21,104839,0
+FSTR.US,D,20161007,000000,12.17,12.26,12.01,12.17,29552,0
+FSTR.US,D,20161010,000000,12.45,12.7,12.1001,12.4,58964,0
+FSTR.US,D,20161011,000000,12.5,12.55,12.1,12.1,56733,0
+FSTR.US,D,20161012,000000,12.15,12.4,11.95,12.2,20154,0
+FSTR.US,D,20161013,000000,12.2,12.2,11.85,12,40386,0
+FSTR.US,D,20161014,000000,12.1,12.15,11.875,12,63804,0
+FSTR.US,D,20161017,000000,12.25,12.9,12.194,12.7,52762,0
+FSTR.US,D,20161018,000000,13,13,12.4,12.5,22899,0
+FSTR.US,D,20161019,000000,12.6,12.85,12.5001,12.55,34090,0
+FSTR.US,D,20161020,000000,12.65,12.875,12.4,12.5,52932,0
+FSTR.US,D,20161021,000000,12.4,13,12.155,12.85,26198,0
+FSTR.US,D,20161024,000000,13.15,13.15,12.5,12.55,49254,0
+FSTR.US,D,20161025,000000,12.65,12.7,12.25,12.5,39561,0
+FSTR.US,D,20161026,000000,12.3,12.9,12.3,12.6,22007,0
+FSTR.US,D,20161027,000000,12.75,12.8,12.475,12.75,19162,0
+FSTR.US,D,20161028,000000,12.8,12.9,12.55,12.65,33199,0
+FSTR.US,D,20161031,000000,12.55,12.85,12.25,12.4,41098,0
+FSTR.US,D,20161101,000000,12.55,12.8,12.25,12.65,23811,0
+FSTR.US,D,20161102,000000,12.6,12.85,12.25,12.45,15244,0
+FSTR.US,D,20161103,000000,12.3,12.5,12.05,12.4,35000,0
+FSTR.US,D,20161104,000000,12.35,12.8,11.95,12.7,30687,0
+FSTR.US,D,20161107,000000,12.75,13,12.65,12.7,17887,0
+FSTR.US,D,20161108,000000,11.5,11.5,9.25,9.75,264195,0
+FSTR.US,D,20161109,000000,9.7,11.2,9.7,11.2,111558,0
+FSTR.US,D,20161110,000000,11.3,11.9,10.7,11.35,116321,0
+FSTR.US,D,20161111,000000,11.3,11.55,11,11.15,50879,0
+FSTR.US,D,20161114,000000,11.3,11.7,11.1,11.55,42029,0
+FSTR.US,D,20161115,000000,11.95,12.15,11.2,11.8,62468,0
+FSTR.US,D,20161116,000000,11.7,12.85,11.65,12.4,54058,0
+FSTR.US,D,20161117,000000,12.3,12.5,11.95,11.95,33117,0
+FSTR.US,D,20161118,000000,12,12.1,11.85,12.1,37359,0
+FSTR.US,D,20161121,000000,12.25,12.45,12.05,12.1,24662,0
+FSTR.US,D,20161122,000000,12,12.1,11.95,12.075,31752,0
+FSTR.US,D,20161123,000000,12,13,12,12.6,48942,0
+FSTR.US,D,20161125,000000,12.7,12.7,12.45,12.55,12843,0
+FSTR.US,D,20161128,000000,12.45,12.5,11.9001,12.125,32617,0
+FSTR.US,D,20161129,000000,11.95,12.45,11.95,12.25,16349,0
+FSTR.US,D,20161130,000000,12.4,12.5,12.2,12.25,42747,0
+FSTR.US,D,20161201,000000,12.25,12.8,12.2,12.55,55536,0
+FSTR.US,D,20161202,000000,12.45,14,12.44,13.85,127391,0
+FSTR.US,D,20161205,000000,13.85,14.55,13.85,14.5,87840,0
+FSTR.US,D,20161206,000000,14.5,14.5,14.2,14.2,21580,0
+FSTR.US,D,20161207,000000,14.2,15.479,14.2,15.4,70140,0
+FSTR.US,D,20161208,000000,15.3,15.5,14.551,14.9,46582,0
+FSTR.US,D,20161209,000000,15,15.2,14.6,14.95,35654,0
+FSTR.US,D,20161212,000000,14.95,15.65,14.8,15.2,48473,0
+FSTR.US,D,20161213,000000,15.3,15.3,14.55,15,69721,0
+FSTR.US,D,20161214,000000,15,15.0341,14.35,14.4,49066,0
+FSTR.US,D,20161215,000000,14.45,14.8,13.9,14.65,62957,0
+FSTR.US,D,20161216,000000,14.45,14.9,14,14.9,106875,0
+FSTR.US,D,20161219,000000,15.15,15.15,14.75,14.85,31364,0
+FSTR.US,D,20161220,000000,14.95,15.275,14.6,14.65,30802,0
+FSTR.US,D,20161221,000000,14.7,14.95,14.35,14.95,67221,0
+FSTR.US,D,20161222,000000,14.9,15.25,14.6,14.6,21249,0
+FSTR.US,D,20161223,000000,14.7,14.705,14.5,14.7,20901,0
+FSTR.US,D,20161227,000000,14.85,15.2,14.75,14.9,29362,0
+FSTR.US,D,20161228,000000,14.95,14.95,14,14.1,33735,0
+FSTR.US,D,20161229,000000,14.1,14.2,13.6501,13.8,27138,0
+FSTR.US,D,20161230,000000,13.7,14,13.35,13.6,25646,0
+FSTR.US,D,20170103,000000,13.85,14.4,13.6,14.3,61973,0
+FSTR.US,D,20170104,000000,14.25,14.825,13.5,14.6,39574,0
+FSTR.US,D,20170105,000000,14.5,15.275,14.175,14.25,44339,0
+FSTR.US,D,20170106,000000,13.9219,14.4,13.9219,14.25,25408,0
+FSTR.US,D,20170109,000000,14.2,14.2,13.35,13.75,59272,0
+FSTR.US,D,20170110,000000,13.75,14,13.3,13.7,21264,0
+FSTR.US,D,20170111,000000,13.6,14.1,13.55,13.9,34693,0
+FSTR.US,D,20170112,000000,13.95,13.95,13,13.15,32618,0
+FSTR.US,D,20170113,000000,13.25,14.25,12.95,13.3,38037,0
+FSTR.US,D,20170117,000000,13.45,13.4701,13.05,13.05,46343,0
+FSTR.US,D,20170118,000000,13.05,13.875,12.65,13.85,99146,0
+FSTR.US,D,20170119,000000,13.85,14,13.7,13.9,53265,0
+FSTR.US,D,20170120,000000,13.95,14.05,13.7,13.7,31424,0
+FSTR.US,D,20170123,000000,13.7,14.15,13.45,13.55,67906,0
+FSTR.US,D,20170124,000000,13.6,14.85,13.6,14.7,69960,0
+FSTR.US,D,20170125,000000,14.8134,15,14.75,14.9,58853,0
+FSTR.US,D,20170126,000000,15,15.85,14.95,15.625,52988,0
+FSTR.US,D,20170127,000000,15.7,15.8625,15.25,15.7,27590,0
+FSTR.US,D,20170130,000000,15.85,15.85,14.3,14.65,32799,0
+FSTR.US,D,20170131,000000,14.75,15,14.35,15,25126,0
+FSTR.US,D,20170201,000000,15,15.1,14.6,15,17535,0
+FSTR.US,D,20170202,000000,14.9,14.9,14.4,14.4,13696,0
+FSTR.US,D,20170203,000000,14.65,14.7,14.45,14.6,33793,0
+FSTR.US,D,20170206,000000,14.45,14.45,14.25,14.4,11808,0
+FSTR.US,D,20170207,000000,14.45,14.55,14.1,14.1,11621,0
+FSTR.US,D,20170208,000000,14.15,14.2,13.4904,13.6,35635,0
+FSTR.US,D,20170209,000000,13.55,13.75,13.5,13.6,9064,0
+FSTR.US,D,20170210,000000,13.7,14.05,13.45,14.05,22836,0
+FSTR.US,D,20170213,000000,13.9,14.4,13.9,14.35,31015,0
+FSTR.US,D,20170214,000000,14.15,14.6,14.05,14.1,20522,0
+FSTR.US,D,20170215,000000,14.05,14.1,13.5,13.65,41421,0
+FSTR.US,D,20170216,000000,13.7,13.9,13.45,13.7,25709,0
+FSTR.US,D,20170217,000000,13.7,13.75,13.35,13.45,24000,0
+FSTR.US,D,20170221,000000,13.425,13.5,13.15,13.25,16017,0
+FSTR.US,D,20170222,000000,13.1,13.7,12.9,13.5,57501,0
+FSTR.US,D,20170223,000000,13.35,13.6,13.1,13.55,38026,0
+FSTR.US,D,20170224,000000,13.5,14.65,13.475,14.45,53452,0
+FSTR.US,D,20170227,000000,14.8,14.95,14.525,14.75,26658,0
+FSTR.US,D,20170228,000000,14.664,14.8,13.75,13.95,18975,0
+FSTR.US,D,20170301,000000,14.1,14.8,14.0651,14.45,48958,0
+FSTR.US,D,20170302,000000,14.65,15,13.7,14.5,105031,0
+FSTR.US,D,20170303,000000,13.45,14.5,13.35,14.425,91412,0
+FSTR.US,D,20170306,000000,13.9,14.15,13.48,13.7,41615,0
+FSTR.US,D,20170307,000000,13.6,13.8,13.6,13.75,47464,0
+FSTR.US,D,20170308,000000,13.75,13.9,13.7,13.8,46228,0
+FSTR.US,D,20170309,000000,13.8,14.05,13.8,13.85,29214,0
+FSTR.US,D,20170310,000000,14,14.2,13.85,14.05,69495,0
+FSTR.US,D,20170313,000000,13.9,14,13.4,13.45,33619,0
+FSTR.US,D,20170314,000000,13.6,13.6,12.9,13.35,52564,0
+FSTR.US,D,20170315,000000,13.35,13.6,13.2,13.3,23176,0
+FSTR.US,D,20170316,000000,13.3,13.4,13.15,13.35,91229,0
+FSTR.US,D,20170317,000000,13.4,13.45,12.8,12.9,135973,0
+FSTR.US,D,20170320,000000,12.95,13.8,12.9,13.55,52454,0
+FSTR.US,D,20170321,000000,13.65,13.65,12.7,12.7,36452,0
+FSTR.US,D,20170322,000000,12.65,12.8,12.525,12.65,52442,0
+FSTR.US,D,20170323,000000,12.55,13.05,12.5,12.55,17967,0
+FSTR.US,D,20170324,000000,12.65,12.95,12.5,12.55,38954,0
+FSTR.US,D,20170327,000000,12.65,12.65,12.1,12.2,39791,0
+FSTR.US,D,20170328,000000,12.15,12.6,12.05,12.25,107636,0
+FSTR.US,D,20170329,000000,12.1,12.8,11.8,12.8,144938,0
+FSTR.US,D,20170330,000000,12.8,13.55,12.75,12.9,101860,0
+FSTR.US,D,20170331,000000,13.15,13.2,12.4,12.5,74945,0
+FSTR.US,D,20170403,000000,12.95,13.1,12.4,12.4,60641,0
+FSTR.US,D,20170404,000000,12.45,12.45,12.15,12.25,40134,0
+FSTR.US,D,20170405,000000,12.3,13,12.3,12.3,76670,0
+FSTR.US,D,20170406,000000,12.5,13.15,12.5,13.1,82137,0
+FSTR.US,D,20170407,000000,13.1,13.55,13.1,13.3,134601,0
+FSTR.US,D,20170410,000000,13.3,13.95,13.3,13.7,55996,0
+FSTR.US,D,20170411,000000,13.75,14.05,13.6,13.85,32820,0
+FSTR.US,D,20170412,000000,13.55,13.65,12.85,13.2,47070,0
+FSTR.US,D,20170413,000000,13.2,13.8,12.95,13.6,40489,0
+FSTR.US,D,20170417,000000,13.55,13.75,13,13.2,77882,0
+FSTR.US,D,20170418,000000,13.15,13.7,13.15,13.45,51184,0
+FSTR.US,D,20170419,000000,13.45,13.45,13.2,13.25,15467,0
+FSTR.US,D,20170420,000000,13.4,13.8,13.2001,13.4501,61517,0
+FSTR.US,D,20170421,000000,13.55,13.55,13.3,13.4,10132,0
+FSTR.US,D,20170424,000000,13.6,13.7,13.3711,13.6,21431,0
+FSTR.US,D,20170425,000000,13.75,13.95,13.75,13.9,22109,0
+FSTR.US,D,20170426,000000,13.9,14.2,13.85,14.05,32406,0
+FSTR.US,D,20170427,000000,14.1,14.15,13.9,14,23514,0
+FSTR.US,D,20170428,000000,13.99,14.25,13.9,14.2,18003,0
+FSTR.US,D,20170501,000000,14.15,14.25,14.05,14.15,42915,0
+FSTR.US,D,20170502,000000,14.05,14.95,14.05,14.85,35299,0
+FSTR.US,D,20170503,000000,14.85,18.35,14.8,17.8,324809,0
+FSTR.US,D,20170504,000000,17.35,17.45,16.6,17.1,74022,0
+FSTR.US,D,20170505,000000,17.2,17.3,16.65,16.9,53343,0
+FSTR.US,D,20170508,000000,16.9,17.6,16.8,17.55,33373,0
+FSTR.US,D,20170509,000000,17.5,17.75,17.45,17.75,44382,0
+FSTR.US,D,20170510,000000,17.65,18.2499,17.4,17.4,50853,0
+FSTR.US,D,20170511,000000,17.35,18.1,16.9517,18,48018,0
+FSTR.US,D,20170512,000000,17.95,18.2,17.749,18.15,37136,0
+FSTR.US,D,20170515,000000,18.25,18.3,17.8,18.25,54663,0
+FSTR.US,D,20170516,000000,18.3,18.35,18.15,18.25,20950,0
+FSTR.US,D,20170517,000000,17.8,17.95,17.3,17.3,28536,0
+FSTR.US,D,20170518,000000,17.2,17.85,17.05,17.7,22213,0
+FSTR.US,D,20170519,000000,17.7,18.5,17.65,17.95,44179,0
+FSTR.US,D,20170522,000000,18.15,18.3,17.3,17.5,29169,0
+FSTR.US,D,20170523,000000,17.55,18.45,17.4,18.25,36199,0
+FSTR.US,D,20170524,000000,18.2,18.425,17.35,17.35,23808,0
+FSTR.US,D,20170525,000000,17.45,17.7,17,17.35,34704,0
+FSTR.US,D,20170526,000000,17.25,17.65,16.95,17.6,18901,0
+FSTR.US,D,20170530,000000,17.5,17.85,17.2549,17.7,25782,0
+FSTR.US,D,20170531,000000,17.442,18,17.125,18,22060,0
+FSTR.US,D,20170601,000000,17.95,18.4,17.9,18.35,52047,0
+FSTR.US,D,20170602,000000,18.3,18.75,18.05,18.75,56139,0
+FSTR.US,D,20170605,000000,18.55,19.25,18.55,19.1,60165,0
+FSTR.US,D,20170606,000000,18.85,19.05,18.2,18.7,26735,0
+FSTR.US,D,20170607,000000,18.65,18.65,18.05,18.4,18919,0
+FSTR.US,D,20170608,000000,18.05,19.15,18.05,19.15,32871,0
+FSTR.US,D,20170609,000000,19.15,19.75,19.15,19.6,72935,0
+FSTR.US,D,20170612,000000,19.55,20.15,19.55,19.85,46343,0
+FSTR.US,D,20170613,000000,19.95,20.15,19.1573,19.6,31821,0
+FSTR.US,D,20170614,000000,19.35,19.9,18.95,19.15,26171,0
+FSTR.US,D,20170615,000000,19.4,19.8,19.025,19.5,35077,0
+FSTR.US,D,20170616,000000,19.85,19.85,19.3,19.6,39093,0
+FSTR.US,D,20170619,000000,19.95,20.05,19.7,19.75,29696,0
+FSTR.US,D,20170620,000000,19.75,19.95,19.1,19.4,53629,0
+FSTR.US,D,20170621,000000,19.35,19.9,18.75,18.85,120887,0
+FSTR.US,D,20170622,000000,18.9,19.25,18.3,18.6,99653,0
+FSTR.US,D,20170623,000000,18.55,19.6,18.325,19.45,1009202,0
+FSTR.US,D,20170626,000000,19.6,21.2,19.35,20.5,155469,0
+FSTR.US,D,20170627,000000,20.5,21.15,20.3,20.7,56562,0
+FSTR.US,D,20170628,000000,21.05,21.15,20,20.5,76886,0
+FSTR.US,D,20170629,000000,20.65,21.25,20.4,21.1,110056,0
+FSTR.US,D,20170630,000000,21.15,21.95,20.75,21.45,107213,0
+FSTR.US,D,20170703,000000,21.7,21.95,21.5,21.7,32306,0
+FSTR.US,D,20170705,000000,21.7,22,20.6,21.4,91176,0
+FSTR.US,D,20170706,000000,21.4,21.55,20.75,20.85,80706,0
+FSTR.US,D,20170707,000000,20.9,21.45,20.55,21.4,36059,0
+FSTR.US,D,20170710,000000,21.2,21.2,20.45,20.7,64125,0
+FSTR.US,D,20170711,000000,20.7,21.35,20.35,21.1,71637,0
+FSTR.US,D,20170712,000000,21.2,21.45,20.9,21.1,52143,0
+FSTR.US,D,20170713,000000,21.2,21.45,20.6,21.25,37566,0
+FSTR.US,D,20170714,000000,21.2,21.35,20.75,21.15,24653,0
+FSTR.US,D,20170717,000000,21.2,21.2,20.7,20.75,42828,0
+FSTR.US,D,20170718,000000,20.6,20.95,20.35,20.5,52426,0
+FSTR.US,D,20170719,000000,20.55,21,20.3,20.65,86484,0
+FSTR.US,D,20170720,000000,20.65,20.7783,20.2,20.35,61845,0
+FSTR.US,D,20170721,000000,20.35,20.35,19.4,19.4,96361,0
+FSTR.US,D,20170724,000000,19.45,19.5,18.7,19.2,100320,0
+FSTR.US,D,20170725,000000,19.3,19.6,19.05,19.1,141218,0
+FSTR.US,D,20170726,000000,19.2,19.3,17.5,17.6,80158,0
+FSTR.US,D,20170727,000000,17.75,18.1,17.25,17.3,156912,0
+FSTR.US,D,20170728,000000,17.35,18.35,17.275,18.2,50771,0
+FSTR.US,D,20170731,000000,18.35,18.6,17.45,17.6,44956,0
+FSTR.US,D,20170801,000000,18.225,18.5,17.15,17.7,38477,0
+FSTR.US,D,20170802,000000,17.6,18.151,17.3,17.5,56537,0
+FSTR.US,D,20170803,000000,17.4,17.55,17,17.15,85378,0
+FSTR.US,D,20170804,000000,18,18.8,17.25,18.75,64308,0
+FSTR.US,D,20170807,000000,18.85,19.845,18.8,19.2,88298,0
+FSTR.US,D,20170808,000000,19.2,19.9,19.05,19.2,68404,0
+FSTR.US,D,20170809,000000,19.25,19.35,18.7,19.05,31444,0
+FSTR.US,D,20170810,000000,19,19,18.513,18.75,45980,0
+FSTR.US,D,20170811,000000,18.95,19.15,18.7,18.85,36026,0
+FSTR.US,D,20170814,000000,18.85,18.85,18.325,18.8,46684,0
+FSTR.US,D,20170815,000000,18.7,18.85,18.35,18.4,67356,0
+FSTR.US,D,20170816,000000,18.4787,18.65,17.85,18.4,114636,0
+FSTR.US,D,20170817,000000,18.3,18.5,17.75,18,68843,0
+FSTR.US,D,20170818,000000,17.8,18.6,17.55,18.3,78537,0
+FSTR.US,D,20170821,000000,18.2,18.25,17.7,17.8,35590,0
+FSTR.US,D,20170822,000000,18,18.5,17.95,18.1,58717,0
+FSTR.US,D,20170823,000000,17.95,18.7,17.5,18.5,70199,0
+FSTR.US,D,20170824,000000,18.55,18.55,17.7,18.25,72237,0
+FSTR.US,D,20170825,000000,18.05,18.5,17.95,18.35,54890,0
+FSTR.US,D,20170828,000000,18.45,18.45,17.9,18.15,32406,0
+FSTR.US,D,20170829,000000,18.1,18.95,17.9,18.75,109656,0
+FSTR.US,D,20170830,000000,18.9,18.95,18.4,18.85,56920,0
+FSTR.US,D,20170831,000000,19,19.3,18.75,19.1,91690,0
+FSTR.US,D,20170901,000000,19,19.25,18.8,19,31175,0
+FSTR.US,D,20170905,000000,19,19.3,18.8001,19.1,109036,0
+FSTR.US,D,20170906,000000,19.2,19.6,19.2,19.2,50732,0
+FSTR.US,D,20170907,000000,19.15,19.2,18.0459,18.85,65027,0
+FSTR.US,D,20170908,000000,18.75,19.15,18.35,18.85,59973,0
+FSTR.US,D,20170911,000000,19.2,19.4,18.9,19.3,40488,0
+FSTR.US,D,20170912,000000,19.55,19.85,19.25,19.525,33064,0
+FSTR.US,D,20170913,000000,19.5,19.95,19.3,19.75,35437,0
+FSTR.US,D,20170914,000000,19.6,19.95,19.55,19.8,27797,0
+FSTR.US,D,20170915,000000,19.85,19.85,19.5,19.6,71242,0
+FSTR.US,D,20170918,000000,19.65,20.4,19.65,20.15,112744,0
+FSTR.US,D,20170919,000000,20.25,20.7,20.1913,20.5,37542,0
+FSTR.US,D,20170920,000000,20.6,20.6,20.15,20.15,71228,0
+FSTR.US,D,20170921,000000,20.15,20.65,20,20.6,33397,0
+FSTR.US,D,20170922,000000,20.65,21.1,20.15,20.35,67593,0
+FSTR.US,D,20170925,000000,20.35,20.925,20.25,20.7,52328,0
+FSTR.US,D,20170926,000000,20.65,21.4,20.5,20.75,81258,0
+FSTR.US,D,20170927,000000,20.75,22.3,20.75,22.15,82667,0
+FSTR.US,D,20170928,000000,22.05,22.85,21.9,22.8,76275,0
+FSTR.US,D,20170929,000000,22.85,23.25,22.45,22.75,129339,0
+FSTR.US,D,20171002,000000,22.7,23.45,22.55,23.4,99083,0
+FSTR.US,D,20171003,000000,23.45,23.95,23.35,23.85,38459,0
+FSTR.US,D,20171004,000000,23.9,24.25,23.35,23.75,54455,0
+FSTR.US,D,20171005,000000,23.7,24.35,23.25,24.15,38282,0
+FSTR.US,D,20171006,000000,24.15,24.35,23.7,24.15,56264,0
+FSTR.US,D,20171009,000000,24.15,24.5,23.65,24.4,63198,0
+FSTR.US,D,20171010,000000,24.55,25.25,24.5,24.9,66635,0
+FSTR.US,D,20171011,000000,24.95,26,24.75,25.7,99560,0
+FSTR.US,D,20171012,000000,25.8,26.2,25.55,25.65,50615,0
+FSTR.US,D,20171013,000000,25.75,25.8,25.2825,25.6,42822,0
+FSTR.US,D,20171016,000000,25.75,26.15,25.5,26.05,79403,0
+FSTR.US,D,20171017,000000,25.95,26.2,25.6,25.7,22514,0
+FSTR.US,D,20171018,000000,25.75,26.2,25.55,25.8,43739,0
+FSTR.US,D,20171019,000000,25.65,26.05,25.5,25.85,38804,0
+FSTR.US,D,20171020,000000,26.1,26.25,25.95,26.1,30305,0
+FSTR.US,D,20171023,000000,26,26.2,25.475,25.9,51238,0
+FSTR.US,D,20171024,000000,26,26.3,25.8,26,58571,0
+FSTR.US,D,20171025,000000,26,26.05,25.65,25.8,25063,0
+FSTR.US,D,20171026,000000,26,26.05,25.45,25.85,62521,0
+FSTR.US,D,20171027,000000,25.925,25.95,25.5,25.6,37510,0
+FSTR.US,D,20171030,000000,25.605,26,24.25,24.6,75231,0
+FSTR.US,D,20171031,000000,24.35,25.35,24.3,24.9,91240,0
+FSTR.US,D,20171101,000000,25.2,25.45,24.2,24.4,53181,0
+FSTR.US,D,20171102,000000,24.5,24.95,24.3998,24.65,45753,0
+FSTR.US,D,20171103,000000,24.7,25.1,24.3,24.8,63257,0
+FSTR.US,D,20171106,000000,24.75,24.9334,24.65,24.8,43780,0
+FSTR.US,D,20171107,000000,25,25,23.25,23.75,79994,0
+FSTR.US,D,20171108,000000,24.75,26.28,21.85,22.2,99080,0
+FSTR.US,D,20171109,000000,22,22.45,21.3,21.95,55853,0
+FSTR.US,D,20171110,000000,21.95,22.9,21.9,22.5,50947,0
+FSTR.US,D,20171113,000000,22.45,22.7,22.05,22.2,42163,0
+FSTR.US,D,20171114,000000,22,22.35,21.65,21.8,48414,0
+FSTR.US,D,20171115,000000,21.7,22,21.45,21.6,41650,0
+FSTR.US,D,20171116,000000,21.75,22.05,21.625,21.8,37855,0
+FSTR.US,D,20171117,000000,21.65,22,21.15,21.65,41317,0
+FSTR.US,D,20171120,000000,21.8,22.4,21.65,21.75,44767,0
+FSTR.US,D,20171121,000000,21.8,22.8,21.65,22.65,50398,0
+FSTR.US,D,20171122,000000,22.7,23.05,22.35,22.45,19339,0
+FSTR.US,D,20171124,000000,22.3,22.4,21.3075,22.3,15310,0
+FSTR.US,D,20171127,000000,22.25,22.5,21.85,21.85,34533,0
+FSTR.US,D,20171128,000000,22.05,22.55,21.85,22.4,34117,0
+FSTR.US,D,20171129,000000,22.45,23.2001,22.1,23,39851,0
+FSTR.US,D,20171130,000000,23.15,23.55,22.9,23.1,32498,0
+FSTR.US,D,20171201,000000,23.1,23.25,22.15,23,45627,0
+FSTR.US,D,20171204,000000,23.15,24,22.45,23.25,37197,0
+FSTR.US,D,20171205,000000,23.35,23.55,22.7217,22.9,30944,0
+FSTR.US,D,20171206,000000,22.9,23.3,22.65,22.8,27154,0
+FSTR.US,D,20171207,000000,22.85,23.6,22.75,23.05,34549,0
+FSTR.US,D,20171208,000000,23.05,23.5,22.1373,22.6,49799,0
+FSTR.US,D,20171211,000000,22.7,23.15,22.4,23,36683,0
+FSTR.US,D,20171212,000000,23.05,23.4,22.7,22.85,22906,0
+FSTR.US,D,20171213,000000,22.8,23.8,22.8,23.6,38808,0
+FSTR.US,D,20171214,000000,23.7,23.8,22.645,23.05,44984,0
+FSTR.US,D,20171215,000000,23.15,24.1,22.95,23.85,56281,0
+FSTR.US,D,20171218,000000,23.95,24.75,23.9,24.2,39561,0
+FSTR.US,D,20171219,000000,24.35,25,22.05,25,47600,0
+FSTR.US,D,20171220,000000,25.05,25.2,24.6501,24.8,36859,0
+FSTR.US,D,20171221,000000,24.85,25.8,24.7,25.7,42744,0
+FSTR.US,D,20171222,000000,25.4,25.7,24.54,25.6,30106,0
+FSTR.US,D,20171226,000000,25.45,26.25,25.4,26,47236,0
+FSTR.US,D,20171227,000000,25.95,26.75,25.8,26,59171,0
+FSTR.US,D,20171228,000000,26.15,26.85,25.8,26.65,35692,0
+FSTR.US,D,20171229,000000,26.7,27.45,26.4,27.15,78124,0
+FSTR.US,D,20180102,000000,27.25,27.5,26.35,26.6,73894,0
+FSTR.US,D,20180103,000000,26.65,26.9,25.95,26.05,29812,0
+FSTR.US,D,20180104,000000,26.2,26.8,24.205,25.7,24510,0
+FSTR.US,D,20180105,000000,25.75,26.275,25.29,25.65,32859,0
+FSTR.US,D,20180108,000000,25.6,26.3,25.372,25.75,33035,0
+FSTR.US,D,20180109,000000,25.8,26.5,25.565,26.3,22525,0
+FSTR.US,D,20180110,000000,26.25,26.4,25.5,25.6,44676,0
+FSTR.US,D,20180111,000000,25.6,26.5,25.3,25.85,28378,0
+FSTR.US,D,20180112,000000,25.9,26.55,25.7,25.9,19260,0
+FSTR.US,D,20180116,000000,26,26.45,25.25,25.35,56845,0
+FSTR.US,D,20180117,000000,25.25,25.8,25.2,25.3,36829,0
+FSTR.US,D,20180118,000000,25.3,25.3,24.65,24.8,29959,0
+FSTR.US,D,20180119,000000,24.8,25.375,24.5,25.05,36676,0
+FSTR.US,D,20180122,000000,25.1,25.125,24.7,25,26621,0
+FSTR.US,D,20180123,000000,25.1,25.25,24.55,25,18684,0
+FSTR.US,D,20180124,000000,25.2,25.55,24.9,25.35,23037,0
+FSTR.US,D,20180125,000000,25.7,26.8,25.55,26.25,54468,0
+FSTR.US,D,20180126,000000,26.075,26.7,26,26.55,28351,0
+FSTR.US,D,20180129,000000,26.5,27.3,26.4,27,55648,0
+FSTR.US,D,20180130,000000,26.9,27.45,26.8,27.4,26601,0
+FSTR.US,D,20180131,000000,27.4,28,27.05,27.15,55034,0
+FSTR.US,D,20180201,000000,27.05,27.9,27.05,27.5,28094,0
+FSTR.US,D,20180202,000000,27.5,27.75,26.1,26.85,77529,0
+FSTR.US,D,20180205,000000,26.7,27.05,26.3,26.4,61551,0
+FSTR.US,D,20180206,000000,25.75,26.25,25.3,25.8,56979,0
+FSTR.US,D,20180207,000000,25.85,26.65,25.8,26.2,29306,0
+FSTR.US,D,20180208,000000,26.25,26.35,25.475,25.65,51833,0
+FSTR.US,D,20180209,000000,25.93,26.45,25.1501,25.8,26019,0
+FSTR.US,D,20180212,000000,25.85,26.15,25.35,25.55,26276,0
+FSTR.US,D,20180213,000000,25.3,26.025,25.3,25.5,27152,0
+FSTR.US,D,20180214,000000,25.25,26.2,25.25,25.7,16061,0
+FSTR.US,D,20180215,000000,25.85,26.2,25.7,25.85,24430,0
+FSTR.US,D,20180216,000000,25.9,27.4,25.75,26.6,37832,0
+FSTR.US,D,20180220,000000,26.5,26.85,25.8,26.2,33715,0
+FSTR.US,D,20180221,000000,26.45,29.15,26.2,27.55,73367,0
+FSTR.US,D,20180222,000000,27.6,28.45,27.6,28.2,24096,0
+FSTR.US,D,20180223,000000,28.25,28.9,28.25,28.75,30884,0
+FSTR.US,D,20180226,000000,28.85,29.2,28.55,28.6,41307,0
+FSTR.US,D,20180227,000000,28.55,30.1,28.55,29.55,57302,0
+FSTR.US,D,20180228,000000,30.1,30.3,26.05,26.15,96442,0
+FSTR.US,D,20180301,000000,26.4,26.45,23.1,23.65,130371,0
+FSTR.US,D,20180302,000000,23.65,25.3,23.2,25.15,72378,0
+FSTR.US,D,20180305,000000,25.05,25.375,24.3,24.6,39517,0
+FSTR.US,D,20180306,000000,24.55,24.95,24.2,24.5,51548,0
+FSTR.US,D,20180307,000000,24.3,25.1,23.95,24.55,50522,0
+FSTR.US,D,20180308,000000,24.55,24.9009,24.2,24.65,37521,0
+FSTR.US,D,20180309,000000,24.9,25.65,24.8,25.5,46187,0
+FSTR.US,D,20180312,000000,25.55,25.95,25.45,25.6,33569,0
+FSTR.US,D,20180313,000000,25.8,26,25.15,25.75,74999,0
+FSTR.US,D,20180314,000000,25.75,26,24.7,24.8,73008,0
+FSTR.US,D,20180315,000000,25.05,25.2,24.55,25.05,43783,0
+FSTR.US,D,20180316,000000,25,25.9,24.75,25.25,111459,0
+FSTR.US,D,20180319,000000,25.3,25.75,24.75,25.6,34186,0
+FSTR.US,D,20180320,000000,25.7,25.95,25.55,25.85,22748,0
+FSTR.US,D,20180321,000000,25.85,26.75,25.6,26.4,36236,0
+FSTR.US,D,20180322,000000,26.25,26.5,25.35,25.4,28066,0
+FSTR.US,D,20180323,000000,25.4,25.8,24.75,24.75,32928,0
+FSTR.US,D,20180326,000000,25.2,25.5,24.55,25.4,27720,0
+FSTR.US,D,20180327,000000,25.4,25.45,23.55,23.75,57364,0
+FSTR.US,D,20180328,000000,23.85,23.95,23.05,23.8,59103,0
+FSTR.US,D,20180329,000000,23.85,24.4,23.451,23.55,49908,0
+FSTR.US,D,20180402,000000,23.45,23.9,22.65,22.95,43706,0
+FSTR.US,D,20180403,000000,23.7,23.85,22.9,23.75,32048,0
+FSTR.US,D,20180404,000000,23.3,24.1,22.85,24,25311,0
+FSTR.US,D,20180405,000000,24.2,24.85,24,24.65,20505,0
+FSTR.US,D,20180406,000000,24.45,24.7,23.7,23.75,38056,0
+FSTR.US,D,20180409,000000,23.95,24.4875,23.85,24,21848,0
+FSTR.US,D,20180410,000000,24.3,25.05,24.25,24.55,19444,0
+FSTR.US,D,20180411,000000,24.7,24.949,24.3327,24.7,20399,0
+FSTR.US,D,20180412,000000,24.95,25.55,24.55,24.8,102411,0
+FSTR.US,D,20180413,000000,24.85,25.45,24.25,24.65,57280,0
+FSTR.US,D,20180416,000000,25,25.75,24.9,25.25,37191,0
+FSTR.US,D,20180417,000000,25.4,25.6,25,25.25,23907,0
+FSTR.US,D,20180418,000000,25.4,26.1,25.2643,25.7,34582,0
+FSTR.US,D,20180419,000000,25.6,26.025,25.6,25.9,29690,0
+FSTR.US,D,20180420,000000,25.95,25.95,25.45,25.75,18187,0
+FSTR.US,D,20180423,000000,25.85,26.15,25.45,25.55,16739,0
+FSTR.US,D,20180424,000000,25.65,26.15,25.2,25.7,26094,0
+FSTR.US,D,20180425,000000,25.6,25.7,25,25.05,23561,0
+FSTR.US,D,20180426,000000,25.05,25.35,24.2,24.35,26635,0
+FSTR.US,D,20180427,000000,24.4,24.4,23.85,24.05,23841,0
+FSTR.US,D,20180430,000000,24.0205,24.4,23.45,23.55,23321,0
+FSTR.US,D,20180501,000000,22.5688,23.6,21.5501,23.45,65855,0
+FSTR.US,D,20180502,000000,23.25,23.85,22.8,22.95,32278,0
+FSTR.US,D,20180503,000000,22.9,23.9,22.1,22.2,58439,0
+FSTR.US,D,20180504,000000,22.15,22.5,21.45,21.8,27173,0
+FSTR.US,D,20180507,000000,21.75,22.6,21.6,22.3,18461,0
+FSTR.US,D,20180508,000000,22.45,23.1,21.1142,22.7,16624,0
+FSTR.US,D,20180509,000000,22.8,24,22.4,22.7,27464,0
+FSTR.US,D,20180510,000000,22.7,23.4,22.45,22.55,40959,0
+FSTR.US,D,20180511,000000,22.6,23.15,22.5,22.7,12395,0
+FSTR.US,D,20180514,000000,22.9,22.9,22.15,22.15,11705,0
+FSTR.US,D,20180515,000000,22,22.5,21.7435,22.45,15105,0
+FSTR.US,D,20180516,000000,22.5,23,22.5,22.8,12804,0
+FSTR.US,D,20180517,000000,22.75,23.0503,22.65,22.8,11263,0
+FSTR.US,D,20180518,000000,22.8,23.1,22.5,22.65,30023,0
+FSTR.US,D,20180521,000000,22.85,23.625,22.85,23.4,30507,0
+FSTR.US,D,20180522,000000,23.25,23.8,22.9001,23.75,31059,0
+FSTR.US,D,20180523,000000,23.6,23.95,23.45,23.9,19612,0
+FSTR.US,D,20180524,000000,23.45,24.2,23.25,23.65,28887,0
+FSTR.US,D,20180525,000000,23.55,23.75,23.1,23.65,18810,0
+FSTR.US,D,20180529,000000,23.5,23.8,23.15,23.6,26748,0
+FSTR.US,D,20180530,000000,23.65,24.95,23.425,24.3,31031,0
+FSTR.US,D,20180531,000000,24.35,24.35,23.2,23.2,13241,0
+FSTR.US,D,20180601,000000,23.35,23.75,23.15,23.75,18910,0
+FSTR.US,D,20180604,000000,23.85,24.05,23.4,23.5,18355,0
+FSTR.US,D,20180605,000000,23.55,24.4,23.3,24.15,14611,0
+FSTR.US,D,20180606,000000,24.15,24.75,24.15,24.6,31313,0
+FSTR.US,D,20180607,000000,24.65,24.65,24.05,24.3,23303,0
+FSTR.US,D,20180608,000000,24.35,24.35,23.9,23.95,17509,0
+FSTR.US,D,20180611,000000,24.1,24.75,24.1,24.65,16163,0
+FSTR.US,D,20180612,000000,24.65,24.65,23.85,24.15,17599,0
+FSTR.US,D,20180613,000000,24.3,24.35,23.701,24.2,35581,0
+FSTR.US,D,20180614,000000,24.45,24.65,23.8,24.05,21955,0
+FSTR.US,D,20180615,000000,23.9,24.95,23.725,24.65,82947,0
+FSTR.US,D,20180618,000000,24.5,25.75,24.2,25.2,45909,0
+FSTR.US,D,20180619,000000,24.95,25.6,24.7,25.35,36786,0
+FSTR.US,D,20180620,000000,25.5,26.15,25.4,26,40436,0
+FSTR.US,D,20180621,000000,25.8,26.05,24.7,24.9,45134,0
+FSTR.US,D,20180622,000000,25,25.5,24.7,25.4,203630,0
+FSTR.US,D,20180625,000000,24.65,25.95,23.5,24.1,74703,0
+FSTR.US,D,20180626,000000,25,25.05,23.95,24.4,33126,0
+FSTR.US,D,20180627,000000,24.45,24.495,23.35,23.4,28249,0
+FSTR.US,D,20180628,000000,23.5,23.5,22.75,23.05,41905,0
+FSTR.US,D,20180629,000000,23.1,23.5,22.7,22.95,100378,0
+FSTR.US,D,20180702,000000,22.75,24,22.7464,23.85,39439,0
+FSTR.US,D,20180703,000000,23.85,24.4,23.75,24.15,14973,0
+FSTR.US,D,20180705,000000,24.3,24.6,23.6,23.95,48143,0
+FSTR.US,D,20180706,000000,23.85,24.3,23.75,23.9,29115,0
+FSTR.US,D,20180709,000000,23.9,24.5,23.9,24.05,48653,0
+FSTR.US,D,20180710,000000,24.2,24.25,23.1,23.35,36569,0
+FSTR.US,D,20180711,000000,23.2,23.4,22.1,22.35,27776,0
+FSTR.US,D,20180712,000000,22.5,22.9,22.15,22.8,30391,0
+FSTR.US,D,20180713,000000,22.75,23.2,22.65,22.75,14887,0
+FSTR.US,D,20180716,000000,22.8,23.35,22.334,22.45,18489,0
+FSTR.US,D,20180717,000000,22.4,23,22.35,22.5,22214,0
+FSTR.US,D,20180718,000000,22.55,22.55,22.15,22.35,13560,0
+FSTR.US,D,20180719,000000,22.35,22.5,22.15,22.4,29519,0
+FSTR.US,D,20180720,000000,22.45,22.6,22.2,22.35,21614,0
+FSTR.US,D,20180723,000000,22.3,22.3,21.9,21.95,19052,0
+FSTR.US,D,20180724,000000,21.95,22.45,21.95,22.15,19553,0
+FSTR.US,D,20180725,000000,22.1,22.35,21.7,21.9,24627,0
+FSTR.US,D,20180726,000000,21.85,22.95,21.85,22.5,14988,0
+FSTR.US,D,20180727,000000,22.675,22.9,21.9,21.95,24798,0
+FSTR.US,D,20180730,000000,22,22.55,21.95,21.95,13922,0
+FSTR.US,D,20180731,000000,23.15,26.475,23.15,24.55,101975,0
+FSTR.US,D,20180801,000000,24.6,26.05,23.95,25,38155,0
+FSTR.US,D,20180802,000000,24.6,25.2541,24.6,25.1,27433,0
+FSTR.US,D,20180803,000000,25.15,25.596,24.4,24.5,12083,0
+FSTR.US,D,20180806,000000,24.55,25.05,24.35,24.35,21593,0
+FSTR.US,D,20180807,000000,24.5,24.655,24.05,24.2,14130,0
+FSTR.US,D,20180808,000000,24.2,24.45,23.7,23.95,32494,0
+FSTR.US,D,20180809,000000,24.05,24.25,23.7985,24.15,9616,0
+FSTR.US,D,20180810,000000,23.95,24.1,23.65,23.95,18476,0
+FSTR.US,D,20180813,000000,23.9,23.95,23.5,23.75,13110,0
+FSTR.US,D,20180814,000000,23.7,24.2,23.7,23.8,23766,0
+FSTR.US,D,20180815,000000,23.85,23.85,23,23.15,43450,0
+FSTR.US,D,20180816,000000,23.35,23.9,22.85,23,28461,0
+FSTR.US,D,20180817,000000,22.65,23.35,22.65,23.15,33191,0
+FSTR.US,D,20180820,000000,23.1,23.4,23.1,23.25,16716,0
+FSTR.US,D,20180821,000000,23.3,23.9,23.3,23.65,17484,0
+FSTR.US,D,20180822,000000,23.9,24.15,23.5,23.85,26530,0
+FSTR.US,D,20180823,000000,23.8,23.9,23.2793,23.8,39530,0
+FSTR.US,D,20180824,000000,23.75,24.1,23.65,23.7,11797,0
+FSTR.US,D,20180827,000000,23.7,24.2,23.6,23.7,12067,0
+FSTR.US,D,20180828,000000,23.7,23.9,23.35,23.45,11502,0
+FSTR.US,D,20180829,000000,23.8,23.8,23.25,23.35,6335,0
+FSTR.US,D,20180830,000000,23.3,23.65,22.25,22.85,14019,0
+FSTR.US,D,20180831,000000,22.85,23.05,22.65,22.75,10760,0
+FSTR.US,D,20180904,000000,22.65,22.65,21.8,22.1,18134,0
+FSTR.US,D,20180905,000000,21.95,22.6,21.95,22.45,10474,0
+FSTR.US,D,20180906,000000,22.35,22.5,21.9,22.35,12855,0
+FSTR.US,D,20180907,000000,22.2,22.25,21.9,22.05,16577,0
+FSTR.US,D,20180910,000000,22.1,22.35,21.9,22.1,12344,0
+FSTR.US,D,20180911,000000,22,22.65,22,22.1,12109,0
+FSTR.US,D,20180912,000000,22.2,22.25,21.7,21.9,17226,0
+FSTR.US,D,20180913,000000,21.7,22.25,21.7,21.8,22322,0
+FSTR.US,D,20180914,000000,21.75,22.35,21.65,21.8,22131,0
+FSTR.US,D,20180917,000000,22.4,22.4,21.75,21.8,24607,0
+FSTR.US,D,20180918,000000,21.9,22.7,21.6588,22.4,27466,0
+FSTR.US,D,20180919,000000,22.5,23.35,22.15,22.4,29328,0
+FSTR.US,D,20180920,000000,22.55,23.2,22.15,22.55,15675,0
+FSTR.US,D,20180921,000000,22.55,23.05,22.45,22.85,38031,0
+FSTR.US,D,20180924,000000,22.75,22.85,21.95,22.2,13208,0
+FSTR.US,D,20180925,000000,22.2,22.4849,21.7,21.7,13776,0
+FSTR.US,D,20180926,000000,21.65,21.75,21.05,21.2,25048,0
+FSTR.US,D,20180927,000000,21.2,22.2,20.7,20.8,20743,0
+FSTR.US,D,20180928,000000,20.75,20.9499,20.4,20.55,19811,0
+FSTR.US,D,20181001,000000,20.75,21.28,19.82,19.92,17167,0
+FSTR.US,D,20181002,000000,19.95,20.5791,19.25,19.6,29877,0
+FSTR.US,D,20181003,000000,19.63,20.906,19.63,20.52,10636,0
+FSTR.US,D,20181004,000000,20.1467,20.9707,20.1467,20.6,16910,0
+FSTR.US,D,20181005,000000,20.61,20.97,20.05,20.48,14253,0
+FSTR.US,D,20181008,000000,20.37,21.01,20.37,20.87,11522,0
+FSTR.US,D,20181009,000000,20.7961,21.03,20.06,20.16,22598,0
+FSTR.US,D,20181010,000000,20.15,20.15,19.05,19.17,29029,0
+FSTR.US,D,20181011,000000,19.07,19.64,18.19,18.35,14314,0
+FSTR.US,D,20181012,000000,18.63,18.905,18.17,18.56,67872,0
+FSTR.US,D,20181015,000000,18.55,19.5,18.46,18.67,7922,0
+FSTR.US,D,20181016,000000,18.66,19.45,18.43,19.13,15449,0
+FSTR.US,D,20181017,000000,19.03,19.0831,18.53,18.54,6739,0
+FSTR.US,D,20181018,000000,18.43,18.43,17.78,17.87,13618,0
+FSTR.US,D,20181019,000000,17.75,17.8599,16.19,17.17,37314,0
+FSTR.US,D,20181022,000000,17.3,17.74,16.8,17.31,18291,0
+FSTR.US,D,20181023,000000,16.92,18.69,16.77,17.43,15398,0
+FSTR.US,D,20181024,000000,17.42,17.56,16.88,17,33695,0
+FSTR.US,D,20181025,000000,17.39,18.04,17.39,17.94,24379,0
+FSTR.US,D,20181026,000000,17.61,17.78,17.04,17.61,15498,0
+FSTR.US,D,20181029,000000,17.87,18.21,17.46,17.6,28890,0
+FSTR.US,D,20181030,000000,17.59,18.21,17.32,18.09,27333,0
+FSTR.US,D,20181031,000000,18.31,18.31,17.69,18.18,16660,0
+FSTR.US,D,20181101,000000,18.24,18.25,16.98,16.98,33742,0
+FSTR.US,D,20181102,000000,18.37,20.3487,18.37,20.05,79310,0
+FSTR.US,D,20181105,000000,20.06,21.41,20.06,21.28,39572,0
+FSTR.US,D,20181106,000000,21.25,21.27,20.17,20.98,19472,0
+FSTR.US,D,20181107,000000,21.08,21.39,21.04,21.33,23540,0
+FSTR.US,D,20181108,000000,21.32,21.97,21.0849,21.76,18364,0
+FSTR.US,D,20181109,000000,21.6,21.6251,20.4258,21.19,41687,0
+FSTR.US,D,20181112,000000,21.18,21.56,20.275,21.15,24014,0
+FSTR.US,D,20181113,000000,21.17,21.45,20.72,21.07,12323,0
+FSTR.US,D,20181114,000000,21.48,21.58,20.62,20.62,17356,0
+FSTR.US,D,20181115,000000,20.5,20.68,20.32,20.6,19553,0
+FSTR.US,D,20181116,000000,20.5,21.33,20.5,20.93,16290,0
+FSTR.US,D,20181119,000000,20.73,21.33,19.94,19.96,21545,0
+FSTR.US,D,20181120,000000,19.9,20.4875,19.74,19.74,8582,0
+FSTR.US,D,20181121,000000,19.9,20.26,19.9,20.06,5016,0
+FSTR.US,D,20181123,000000,19.71,19.895,18.76,19.71,6167,0
+FSTR.US,D,20181126,000000,19.99,19.99,19.21,19.29,13879,0
+FSTR.US,D,20181127,000000,19.25,19.37,18.7,18.89,16337,0
+FSTR.US,D,20181128,000000,18.8,20,18.8,19.78,19518,0
+FSTR.US,D,20181129,000000,19.67,20.19,19.26,19.69,17169,0
+FSTR.US,D,20181130,000000,19.7,19.7,19.24,19.35,23608,0
+FSTR.US,D,20181203,000000,19.55,19.78,19.2986,19.78,14064,0
+FSTR.US,D,20181204,000000,19.55,19.6,17.97,18.22,28493,0
+FSTR.US,D,20181206,000000,18.1,19.15,17.54,18.59,32126,0
+FSTR.US,D,20181207,000000,18.7,19.015,17.82,18.23,41137,0
+FSTR.US,D,20181210,000000,18.25,18.385,17.7982,18.14,13452,0
+FSTR.US,D,20181211,000000,18.38,18.46,17.84,18.07,35990,0
+FSTR.US,D,20181212,000000,18.37,18.44,17.55,17.71,44897,0
+FSTR.US,D,20181213,000000,17.68,18.39,17.46,18.22,41716,0
+FSTR.US,D,20181214,000000,18.23,18.29,17.26,17.33,23350,0
+FSTR.US,D,20181217,000000,17.34,17.61,17.01,17.135,33888,0
+FSTR.US,D,20181218,000000,17.23,17.66,16.63,16.82,43923,0
+FSTR.US,D,20181219,000000,16.77,17.035,16.04,16.11,31385,0
+FSTR.US,D,20181220,000000,15.85,16.3195,15.46,15.86,33341,0
+FSTR.US,D,20181221,000000,15.67,16.085,14.73,15.05,57341,0
+FSTR.US,D,20181224,000000,14.75,15.7883,13.91,13.91,37426,0
+FSTR.US,D,20181226,000000,14.11,15.3,14.11,15.01,40417,0
+FSTR.US,D,20181227,000000,14.76,15.05,14.42,14.98,54270,0
+FSTR.US,D,20181228,000000,14.99,15.97,14.99,15.56,32724,0
+FSTR.US,D,20181231,000000,15.67,16.09,15.59,15.9,34280,0
+FSTR.US,D,20190102,000000,15.76,17.05,15.251,17.05,37852,0
+FSTR.US,D,20190103,000000,17.1,17.26,16.01,16.11,25294,0
+FSTR.US,D,20190104,000000,15.81,17.48,15.81,17.05,28828,0
+FSTR.US,D,20190107,000000,17,17.16,16.65,16.88,35265,0
+FSTR.US,D,20190108,000000,17.13,17.26,16.5,16.89,24193,0
+FSTR.US,D,20190109,000000,16.89,18.33,16.88,18.22,69478,0
+FSTR.US,D,20190110,000000,17.95,18.38,17.82,18.31,28245,0
+FSTR.US,D,20190111,000000,18.16,18.29,17.8,17.8,12901,0
+FSTR.US,D,20190114,000000,17.81,18.8099,17.81,18.37,28811,0
+FSTR.US,D,20190115,000000,18.38,18.6751,17.805,17.99,8502,0
+FSTR.US,D,20190116,000000,18.02,18.65,17.89,17.99,18519,0
+FSTR.US,D,20190117,000000,17.86,18.27,17.36,17.75,39655,0
+FSTR.US,D,20190118,000000,17.76,18.66,17.76,18.31,15962,0
+FSTR.US,D,20190122,000000,18.33,18.49,17.8,17.95,11358,0
+FSTR.US,D,20190123,000000,18.15,18.15,17.33,17.52,10125,0
+FSTR.US,D,20190124,000000,17.54,18.0099,17.53,17.76,16071,0
+FSTR.US,D,20190125,000000,17.76,18.14,17.62,18.04,16460,0
+FSTR.US,D,20190128,000000,17.81,18.16,17.3,17.68,20079,0
+FSTR.US,D,20190129,000000,17.61,17.855,17.36,17.7,21475,0
+FSTR.US,D,20190130,000000,17.87,17.95,17.52,17.75,9088,0
+FSTR.US,D,20190131,000000,17.75,17.9679,17.62,17.87,10804,0
+FSTR.US,D,20190201,000000,18.15,18.2,17.94,17.94,14717,0
+FSTR.US,D,20190204,000000,17.5965,18.115,17.5965,17.96,8283,0
+FSTR.US,D,20190205,000000,17.85,18.14,17.75,17.84,22907,0
+FSTR.US,D,20190206,000000,17.8,18.19,17.62,17.99,18644,0
+FSTR.US,D,20190207,000000,17.87,18.16,17.265,17.98,23075,0
+FSTR.US,D,20190208,000000,17.91,18.38,17.675,17.76,14506,0
+FSTR.US,D,20190211,000000,18,18,17.76,17.84,12439,0
+FSTR.US,D,20190212,000000,17.99,18,17.78,17.9,34633,0
+FSTR.US,D,20190213,000000,17.82,18.105,17.765,17.87,43935,0
+FSTR.US,D,20190214,000000,17.76,18,17.76,17.87,24620,0
+FSTR.US,D,20190215,000000,17.96,18.255,17.78,17.85,35447,0
+FSTR.US,D,20190219,000000,17.91,18.345,17.7811,18,38079,0
+FSTR.US,D,20190220,000000,18,18.01,17.81,17.81,37158,0
+FSTR.US,D,20190221,000000,17.8,18,17.6,17.77,13081,0
+FSTR.US,D,20190222,000000,17.9,17.95,17.7114,17.88,21176,0
+FSTR.US,D,20190225,000000,17.95,18.206,17.82,17.83,26642,0
+FSTR.US,D,20190226,000000,17.82,18.005,17.5454,17.79,29575,0
+FSTR.US,D,20190227,000000,17.535,17.685,17.34,17.43,20370,0
+FSTR.US,D,20190228,000000,17.71,17.7195,16.15,17.31,28395,0
+FSTR.US,D,20190301,000000,17.4,17.78,17.4,17.62,18369,0
+FSTR.US,D,20190304,000000,17.68,17.75,17.08,17.13,18241,0
+FSTR.US,D,20190305,000000,17.15,17.39,17.02,17.08,12997,0
+FSTR.US,D,20190306,000000,17.4,18.34,17.34,17.77,61581,0
+FSTR.US,D,20190307,000000,17.86,18.05,17.4,17.4,28236,0
+FSTR.US,D,20190308,000000,17.33,17.94,17.05,17.72,26614,0
+FSTR.US,D,20190311,000000,17.91,18.97,17.56,18.14,19746,0
+FSTR.US,D,20190312,000000,18.14,18.47,17.88,18.03,22509,0
+FSTR.US,D,20190313,000000,18.03,18.29,17.87,17.97,23108,0
+FSTR.US,D,20190314,000000,17.97,18.24,17.52,17.65,19130,0
+FSTR.US,D,20190315,000000,18.19,18.22,17.65,18,126059,0
+FSTR.US,D,20190318,000000,18,18,16.98,17.55,96368,0
+FSTR.US,D,20190319,000000,17.69,17.75,17.25,17.45,51963,0
+FSTR.US,D,20190320,000000,17.45,18.24,17.12,17.57,45278,0
+FSTR.US,D,20190321,000000,17.56,18.745,17.42,18.21,67037,0
+FSTR.US,D,20190322,000000,18.01,18.43,17.28,17.89,67659,0
+FSTR.US,D,20190325,000000,17.73,18.12,17.2056,17.84,85340,0
+FSTR.US,D,20190326,000000,18.04,18.35,17.59,18.12,62024,0
+FSTR.US,D,20190327,000000,18.16,18.34,17.72,18.09,64606,0
+FSTR.US,D,20190328,000000,18,18.61,18,18.52,82737,0
+FSTR.US,D,20190329,000000,18.71,18.9,18.235,18.82,107077,0
+FSTR.US,D,20190401,000000,19,19.79,18.955,19.58,100583,0
+FSTR.US,D,20190402,000000,19.59,19.8,19.475,19.66,39819,0
+FSTR.US,D,20190403,000000,19.82,19.96,19.5,19.68,52770,0
+FSTR.US,D,20190404,000000,19.69,20,19.67,19.9,78272,0
+FSTR.US,D,20190405,000000,19.99,20.485,19.8379,20.26,83050,0
+FSTR.US,D,20190408,000000,20.2,20.35,20,20.3,49823,0
+FSTR.US,D,20190409,000000,20.31,20.61,20.08,20.27,46760,0
+FSTR.US,D,20190410,000000,20.35,20.41,20.095,20.32,93438,0
+FSTR.US,D,20190411,000000,20.38,21.38,20.27,21.17,76999,0
+FSTR.US,D,20190412,000000,21.38,21.98,21.2901,21.84,45753,0
+FSTR.US,D,20190415,000000,21.9,22.4,21.57,21.98,69413,0
+FSTR.US,D,20190416,000000,21.97,22.33,21.88,22.08,37871,0
+FSTR.US,D,20190417,000000,22.13,22.76,21.96,22.68,34358,0
+FSTR.US,D,20190418,000000,22.65,22.81,21.71,22.7,51243,0
+FSTR.US,D,20190422,000000,22.57,22.81,22.2978,22.57,47834,0
+FSTR.US,D,20190423,000000,22.48,22.75,22.08,22.23,56288,0
+FSTR.US,D,20190424,000000,22.2,22.39,22.05,22.18,55855,0
+FSTR.US,D,20190425,000000,22,22,21.1121,21.34,44949,0
+FSTR.US,D,20190426,000000,21.25,21.5,20.31,21.32,52771,0
+FSTR.US,D,20190429,000000,21.31,21.91,21.28,21.68,38903,0
+FSTR.US,D,20190430,000000,21.79,21.79,21.08,21.49,50077,0
+FSTR.US,D,20190501,000000,21.62,22.03,21.2,21.41,60324,0
+FSTR.US,D,20190502,000000,21.18,21.62,21.02,21.48,33634,0
+FSTR.US,D,20190503,000000,21.66,22.1793,21.66,21.83,33102,0
+FSTR.US,D,20190506,000000,21.52,21.94,21.3001,21.47,21180,0
+FSTR.US,D,20190507,000000,21.39,21.39,20.71,21.1,48032,0
+FSTR.US,D,20190508,000000,21.07,21.35,21.05,21.05,28390,0
+FSTR.US,D,20190509,000000,19.99,22.25,19.99,21.9,57483,0
+FSTR.US,D,20190510,000000,23.34,25.04,23.3074,24.52,108531,0
+FSTR.US,D,20190513,000000,24.5,24.54,22.73,23.99,115760,0
+FSTR.US,D,20190514,000000,24.01,24.7,24.01,24.39,137531,0
+FSTR.US,D,20190515,000000,24.45,25.11,23.94,24.99,83808,0
+FSTR.US,D,20190516,000000,25.13,25.13,24.62,24.83,38176,0
+FSTR.US,D,20190517,000000,24.6,24.94,23.84,24.04,58235,0
+FSTR.US,D,20190520,000000,24.22,24.96,24.15,24.51,45382,0
+FSTR.US,D,20190521,000000,24.73,24.87,24.1,24.52,82623,0
+FSTR.US,D,20190522,000000,24.4,24.54,23.91,24.09,36086,0
+FSTR.US,D,20190523,000000,24,24.5,23.8889,24.38,89918,0
+FSTR.US,D,20190524,000000,24.34,24.63,24.09,24.59,24993,0
+FSTR.US,D,20190528,000000,24.69,24.94,23.94,24.04,73162,0
+FSTR.US,D,20190529,000000,23.9,24.16,23.5355,23.94,153911,0
+FSTR.US,D,20190530,000000,24,24.49,23.7,23.95,58440,0
+FSTR.US,D,20190531,000000,23.66,24.46,23.26,24.17,52400,0
+FSTR.US,D,20190603,000000,24.17,24.82,23.97,24.33,79610,0
+FSTR.US,D,20190604,000000,24.62,24.8846,24.07,24.4,51169,0
+FSTR.US,D,20190605,000000,24.52,24.71,23.92,24.15,55394,0
+FSTR.US,D,20190606,000000,24.19,24.19,23.45,23.66,52856,0
+FSTR.US,D,20190607,000000,23.57,23.65,23.03,23.44,39717,0
+FSTR.US,D,20190610,000000,23.46,23.65,22.84,23.12,48354,0
+FSTR.US,D,20190611,000000,23.12,23.24,22.85,23.06,66509,0
+FSTR.US,D,20190612,000000,23.05,23.41,22.87,23.1,47994,0
+FSTR.US,D,20190613,000000,23.23,24.215,23.04,23.78,58835,0
+FSTR.US,D,20190614,000000,23.93,24.09,23.29,23.52,46090,0
+FSTR.US,D,20190617,000000,23.44,23.87,23.335,23.63,49764,0
+FSTR.US,D,20190618,000000,23.74,23.8,23.45,23.6,50283,0
+FSTR.US,D,20190619,000000,23.73,23.93,23.4064,23.83,50520,0
+FSTR.US,D,20190620,000000,23.97,24.47,23.935,24.14,23621,0
+FSTR.US,D,20190621,000000,24.03,24.3,23.565,23.78,76732,0
+FSTR.US,D,20190624,000000,23.83,24.1,23.51,24.02,41716,0
+FSTR.US,D,20190625,000000,24.01,24.36,23.58,24,29099,0
+FSTR.US,D,20190626,000000,24.05,24.835,23.74,24.59,48472,0
+FSTR.US,D,20190627,000000,24.65,25.19,24.275,25.19,53417,0
+FSTR.US,D,20190628,000000,25.17,27.38,25.02,27.34,169839,0
+FSTR.US,D,20190701,000000,27.4,27.74,26.2,26.65,65069,0
+FSTR.US,D,20190702,000000,26.64,26.91,25.795,26.38,61913,0
+FSTR.US,D,20190703,000000,26.5,26.5,25.93,26.32,24639,0
+FSTR.US,D,20190705,000000,26.2,26.6,25.7901,26.41,31216,0
+FSTR.US,D,20190708,000000,26.35,27.05,26.065,26.91,62881,0
+FSTR.US,D,20190709,000000,26.83,26.91,26.48,26.77,59371,0
+FSTR.US,D,20190710,000000,26.89,26.89,25.92,26.1,45284,0
+FSTR.US,D,20190711,000000,26.05,26.51,25.6338,26.09,39582,0
+FSTR.US,D,20190712,000000,26.23,26.7,26.23,26.56,39084,0
+FSTR.US,D,20190715,000000,26.48,26.57,25.91,26.47,51342,0
+FSTR.US,D,20190716,000000,26.46,27.38,26.365,26.92,30504,0
+FSTR.US,D,20190717,000000,26.93,27.18,26.56,26.6,34375,0
+FSTR.US,D,20190718,000000,26.57,26.57,26.2,26.32,27794,0
+FSTR.US,D,20190719,000000,26.22,26.6733,26.22,26.37,79719,0
+FSTR.US,D,20190722,000000,26.33,26.4289,25.19,25.23,79443,0
+FSTR.US,D,20190723,000000,25.46,25.6,25.21,25.46,40767,0
+FSTR.US,D,20190724,000000,25.33,26.32,25.33,26.07,34666,0
+FSTR.US,D,20190725,000000,26.07,26.315,25.44,25.47,68094,0
+FSTR.US,D,20190726,000000,25.52,26.18,25.5045,26.16,45929,0
+FSTR.US,D,20190729,000000,26.17,26.55,25.99,25.99,37262,0
+FSTR.US,D,20190730,000000,25.9,26.44,25.74,26.36,40498,0
+FSTR.US,D,20190731,000000,27.8,27.8,23.01,24.17,111562,0
+FSTR.US,D,20190801,000000,24.23,25,24.23,24.86,47409,0
+FSTR.US,D,20190802,000000,24.72,24.8231,23.66,23.97,47734,0
+FSTR.US,D,20190805,000000,23.51,23.65,22.55,23.04,51271,0
+FSTR.US,D,20190806,000000,23.09,23.4999,22.78,23.23,45498,0
+FSTR.US,D,20190807,000000,22.93,23.37,22.73,23.26,28855,0
+FSTR.US,D,20190808,000000,23.39,24.17,23.39,23.77,28533,0
+FSTR.US,D,20190809,000000,23.74,24.57,22.32,22.66,26492,0
+FSTR.US,D,20190812,000000,22.211,22.5,21.51,21.51,20689,0
+FSTR.US,D,20190813,000000,21.52,22.15,21.48,21.55,23730,0
+FSTR.US,D,20190814,000000,21.43,22.03,20.68,21.14,33698,0
+FSTR.US,D,20190815,000000,20.1801,21.8,20.1801,21.73,32166,0
+FSTR.US,D,20190816,000000,21.79,22.21,21.79,21.88,27483,0
+FSTR.US,D,20190819,000000,22,22.335,21.719,22,27674,0
+FSTR.US,D,20190820,000000,21.94,22.3,21.91,21.95,45765,0
+FSTR.US,D,20190821,000000,22.11,22.77,21.93,22.51,34601,0
+FSTR.US,D,20190822,000000,22.66,22.7,22.03,22.04,23897,0
+FSTR.US,D,20190823,000000,21.71,22.06,20.46,20.52,31948,0
+FSTR.US,D,20190826,000000,20.93,21.09,20.265,20.61,20382,0
+FSTR.US,D,20190827,000000,20.75,20.89,19.64,19.84,22126,0
+FSTR.US,D,20190828,000000,19.77,20.28,19.6,19.7,21223,0
+FSTR.US,D,20190829,000000,19.85,20.28,19.71,20.05,29919,0
+FSTR.US,D,20190830,000000,20.25,20.5,19.86,19.91,13583,0
+FSTR.US,D,20190903,000000,19.72,20.03,19.01,19.1,18553,0
+FSTR.US,D,20190904,000000,19.33,19.5,18.92,19.4,21483,0
+FSTR.US,D,20190905,000000,19.75,20.41,19.519,20.23,32924,0
+FSTR.US,D,20190906,000000,20.3,20.34,19.72,19.72,24702,0
+FSTR.US,D,20190909,000000,19.81,20.2799,19.48,20.27,19273,0
+FSTR.US,D,20190910,000000,20.32,21.31,19.955,20.85,26119,0
+FSTR.US,D,20190911,000000,20.91,22.65,20.91,22.54,45948,0
+FSTR.US,D,20190912,000000,22.67,23.65,22.05,23.28,44649,0
+FSTR.US,D,20190913,000000,23.29,23.5,23.07,23.15,38949,0
+FSTR.US,D,20190916,000000,23.05,23.4,22.5659,22.87,28127,0
+FSTR.US,D,20190917,000000,22.8,22.8,22.2,22.39,26579,0
+FSTR.US,D,20190918,000000,22.39,22.39,21.5,21.9,37872,0
+FSTR.US,D,20190919,000000,21.97,22.2,21.7,21.74,23987,0
+FSTR.US,D,20190920,000000,21.74,22.215,20.64,22.01,76091,0
+FSTR.US,D,20190923,000000,21.68,22.37,21.61,21.76,17508,0
+FSTR.US,D,20190924,000000,21.76,21.77,20.83,20.93,38168,0
+FSTR.US,D,20190925,000000,20.86,21.5,20.77,21.06,29287,0
+FSTR.US,D,20190926,000000,21.08,21.36,20.8401,21.05,35030,0
+FSTR.US,D,20190927,000000,21.41,21.94,21.24,21.36,25501,0
+FSTR.US,D,20190930,000000,21.8,21.95,21.42,21.67,28280,0
+FSTR.US,D,20191001,000000,21.76,22.12,20.4,20.45,83547,0
+FSTR.US,D,20191002,000000,20.28,20.53,19.44,19.67,32408,0
+FSTR.US,D,20191003,000000,19.67,19.67,18.92,19.28,20376,0
+FSTR.US,D,20191004,000000,19.33,19.57,18.66,19.46,23279,0
+FSTR.US,D,20191007,000000,19.19,19.86,19.19,19.33,15009,0
+FSTR.US,D,20191008,000000,19.12,19.1473,18.5,18.89,15471,0
+FSTR.US,D,20191009,000000,19.09,19.52,18.6201,19.3,43380,0
+FSTR.US,D,20191010,000000,19.33,19.74,19.28,19.45,12568,0
+FSTR.US,D,20191011,000000,19.85,20.76,19.82,19.88,29282,0
+FSTR.US,D,20191014,000000,19.88,19.88,19.38,19.72,8579,0
+FSTR.US,D,20191015,000000,19.9865,20.55,19.965,20.45,9428,0
+FSTR.US,D,20191016,000000,20.25,20.58,19.925,20.17,18992,0
+FSTR.US,D,20191017,000000,20.18,20.41,19.92,20.11,27529,0
+FSTR.US,D,20191018,000000,19.94,20.2,19.58,19.98,32566,0
+FSTR.US,D,20191021,000000,19.98,20.37,19.98,20.32,21446,0
+FSTR.US,D,20191022,000000,20.23,20.37,19.93,20.1,31799,0
+FSTR.US,D,20191023,000000,20.14,20.14,19.89,20.05,16484,0
+FSTR.US,D,20191024,000000,20.08,20.08,19.1659,19.57,15808,0
+FSTR.US,D,20191025,000000,19.91,20.11,19.62,19.69,16199,0
+FSTR.US,D,20191028,000000,19.11,20.34,19.11,20.18,14481,0
+FSTR.US,D,20191029,000000,19.4235,20.28,19.4235,20.16,17479,0
+FSTR.US,D,20191030,000000,18.76,18.8521,17.43,18.32,66883,0
+FSTR.US,D,20191031,000000,18.17,18.48,18.0001,18.2,25669,0
+FSTR.US,D,20191101,000000,18.27,18.75,18.085,18.41,40570,0
+FSTR.US,D,20191104,000000,18.46,19.19,18.43,19.05,31549,0
+FSTR.US,D,20191105,000000,19.1,19.26,18.89,19.16,16612,0
+FSTR.US,D,20191106,000000,19.01,19.32,18.77,19.23,34515,0
+FSTR.US,D,20191107,000000,19.38,19.47,18.96,19.13,13320,0
+FSTR.US,D,20191108,000000,18.92,19.33,18.92,19.09,8799,0
+FSTR.US,D,20191111,000000,19.14,19.2,18.6639,19.1,10557,0
+FSTR.US,D,20191112,000000,18.7647,19.22,18.7647,19.15,18379,0
+FSTR.US,D,20191113,000000,19.03,19.24,18.89,19.13,18603,0
+FSTR.US,D,20191114,000000,19.08,19.435,18.82,18.94,19815,0
+FSTR.US,D,20191115,000000,19.12,20.1,19.06,19.43,23376,0
+FSTR.US,D,20191118,000000,19,19.18,18.49,18.8,23103,0
+FSTR.US,D,20191119,000000,18.695,18.9,18.35,18.48,12416,0
+FSTR.US,D,20191120,000000,18.37,18.78,18.05,18.05,26815,0
+FSTR.US,D,20191121,000000,18.28,18.41,17.8174,18.23,16756,0
+FSTR.US,D,20191122,000000,18.43,18.68,18.2,18.5,23114,0
+FSTR.US,D,20191125,000000,18.57,19.48,18.57,19.35,13831,0
+FSTR.US,D,20191126,000000,19.33,19.56,18.915,19.21,27164,0
+FSTR.US,D,20191127,000000,19.11,19.4,18.874,19.03,25786,0
+FSTR.US,D,20191129,000000,19.17,19.17,18.88,18.94,12995,0
+FSTR.US,D,20191202,000000,19.05,19.21,18.45,18.63,39166,0
+FSTR.US,D,20191203,000000,18.47,18.8,17.94,18.74,36918,0
+FSTR.US,D,20191204,000000,18.97,19.18,18.58,18.83,27536,0
+FSTR.US,D,20191205,000000,18.82,18.93,18.46,18.66,28796,0
+FSTR.US,D,20191206,000000,19.01,19.42,18.81,19.37,28721,0
+FSTR.US,D,20191209,000000,19.4288,20.37,19.3,20.22,27054,0
+FSTR.US,D,20191210,000000,20.16,20.2388,19.7,20.23,23350,0
+FSTR.US,D,20191211,000000,20.21,20.61,19.975,20.44,18642,0
+FSTR.US,D,20191212,000000,20.31,20.4155,19.77,19.88,61979,0
+FSTR.US,D,20191213,000000,19.91,20.18,19.03,19.63,23626,0
+FSTR.US,D,20191216,000000,19.48,20.41,19.48,20.19,30131,0
+FSTR.US,D,20191217,000000,20.01,20.5,19.98,20.38,19123,0
+FSTR.US,D,20191218,000000,20.33,20.41,20.04,20.26,25635,0
+FSTR.US,D,20191219,000000,20.32,20.53,19.95,20.03,34062,0
+FSTR.US,D,20191220,000000,20.03,20.34,19.71,19.88,72109,0
+FSTR.US,D,20191223,000000,19.9,20.1645,19.55,19.78,44002,0
+FSTR.US,D,20191224,000000,20.17,20.17,19.64,19.76,10945,0
+FSTR.US,D,20191226,000000,19.84,20.325,19.7821,20.17,11502,0
+FSTR.US,D,20191227,000000,20.405,20.405,19.46,19.6,17575,0
+FSTR.US,D,20191230,000000,19.66,19.7,19.26,19.35,15076,0
+FSTR.US,D,20191231,000000,19.2983,19.72,19.22,19.38,34081,0
+FSTR.US,D,20200102,000000,19.27,19.38,19.06,19.3,14664,0
+FSTR.US,D,20200103,000000,18.98,19.26,18.7565,19.19,23679,0
+FSTR.US,D,20200106,000000,19.09,19.56,18.96,19.5,19671,0
+FSTR.US,D,20200107,000000,19.46,19.8219,19.39,19.68,28868,0
+FSTR.US,D,20200108,000000,19.67,20.235,19.54,19.95,45303,0
+FSTR.US,D,20200109,000000,20.06,20.34,20.01,20.12,21489,0
+FSTR.US,D,20200110,000000,20.15,20.2494,19.39,19.5,51837,0
+FSTR.US,D,20200113,000000,19.61,20.36,19.5063,20.25,30120,0
+FSTR.US,D,20200114,000000,19.9335,20.22,19.53,19.59,49702,0
+FSTR.US,D,20200115,000000,19.74,19.8578,19.3,19.72,41257,0
+FSTR.US,D,20200116,000000,19.88,20.37,19.66,20.37,28494,0
+FSTR.US,D,20200117,000000,20.51,20.51,19.8,20.01,45710,0
+FSTR.US,D,20200121,000000,19.95,20.24,19.63,20.17,26485,0
+FSTR.US,D,20200122,000000,20.2,20.25,19.69,19.69,18455,0
+FSTR.US,D,20200123,000000,19.54,20.19,19.31,19.65,25131,0
+FSTR.US,D,20200124,000000,19.75,19.75,19.13,19.15,28211,0
+FSTR.US,D,20200127,000000,18.78,18.99,18.4,18.42,20762,0
+FSTR.US,D,20200128,000000,18.47,18.56,17.96,18.21,21861,0
+FSTR.US,D,20200129,000000,18.21,18.38,17.98,17.98,18910,0
+FSTR.US,D,20200130,000000,17.82,17.82,17.1,17.37,22236,0
+FSTR.US,D,20200131,000000,17.3,17.3,16.67,16.96,32304,0
+FSTR.US,D,20200203,000000,17.16,17.47,16.68,16.94,30064,0
+FSTR.US,D,20200204,000000,17.41,17.56,16.81,17.09,23132,0
+FSTR.US,D,20200205,000000,17.36,19.01,17.22,18.72,54964,0
+FSTR.US,D,20200206,000000,18.78,18.86,18.34,18.68,36808,0
+FSTR.US,D,20200207,000000,18.06,18.44,17.56,17.95,30547,0
+FSTR.US,D,20200210,000000,17.74,18.43,17.63,18.29,12991,0
+FSTR.US,D,20200211,000000,18.4,18.5,17.95,18.08,10029,0
+FSTR.US,D,20200212,000000,18.35,18.6,18.16,18.41,20390,0
+FSTR.US,D,20200213,000000,18.25,18.56,18.11,18.35,11625,0
+FSTR.US,D,20200214,000000,18.36,18.59,17.8347,18.03,14842,0
+FSTR.US,D,20200218,000000,17.86,18.03,17.48,17.94,17574,0
+FSTR.US,D,20200219,000000,18.39,18.39,17.81,17.9,15098,0
+FSTR.US,D,20200220,000000,17.87,18.24,17.74,17.87,32253,0
+FSTR.US,D,20200221,000000,17.92,18.09,17.56,17.57,16712,0
+FSTR.US,D,20200224,000000,16.93,17.25,16.49,17.08,27310,0
+FSTR.US,D,20200225,000000,16.91,17.085,15.98,16.5,26380,0
+FSTR.US,D,20200226,000000,16.88,17,15.4,15.95,37528,0
+FSTR.US,D,20200227,000000,15.45,16.38,14.677,16.04,45041,0
+FSTR.US,D,20200228,000000,15.679,16.16,15.49,15.76,59683,0
+FSTR.US,D,20200302,000000,15.925,16.27,15.38,15.95,36704,0
+FSTR.US,D,20200303,000000,15.95,16,15.06,15.38,39057,0
+FSTR.US,D,20200304,000000,15.47,16.8,15.43,16.8,23651,0
+FSTR.US,D,20200305,000000,16.29,16.5731,15.5,15.66,40251,0
+FSTR.US,D,20200306,000000,15.12,15.68,15.01,15.66,38362,0
+FSTR.US,D,20200309,000000,14.46,15.0694,14.18,14.79,41721,0
+FSTR.US,D,20200310,000000,15.09,15.175,13.76,14.42,46547,0
+FSTR.US,D,20200311,000000,14,14.61,12.39,12.61,20067,0
+FSTR.US,D,20200312,000000,11.61,12.68,10.88,10.885,35365,0
+FSTR.US,D,20200313,000000,11.56,13.0658,11.01,11.59,45618,0
+FSTR.US,D,20200316,000000,9.44,10.12,9.11,9.15,53697,0
+FSTR.US,D,20200317,000000,9.55,10.61,8.12,10.61,59650,0
+FSTR.US,D,20200318,000000,9.67,9.935,7.9601,8.75,71890,0
+FSTR.US,D,20200319,000000,8.64,10.98,8.5706,10.93,70443,0
+FSTR.US,D,20200320,000000,10.79,12.03,9.91,11.41,65875,0
+FSTR.US,D,20200323,000000,11.59,11.65,9.88,10.78,57694,0
+FSTR.US,D,20200324,000000,11.01,11.825,10.75,10.94,81542,0
+FSTR.US,D,20200325,000000,10.99,11.515,10.72,10.9,56337,0
+FSTR.US,D,20200326,000000,11.2,11.5039,10.98,11.26,89507,0
+FSTR.US,D,20200327,000000,11,11.41,10.2346,10.95,59144,0
+FSTR.US,D,20200330,000000,11.07,11.62,10.85,11.6,49989,0
+FSTR.US,D,20200331,000000,11.53,12.5196,11.48,12.36,51192,0
+FSTR.US,D,20200401,000000,12.2,12.2,10.94,11.01,112533,0
+FSTR.US,D,20200402,000000,11.01,13.03,11.01,12.48,39449,0
+FSTR.US,D,20200403,000000,12.34,12.34,11.54,11.94,40450,0
+FSTR.US,D,20200406,000000,12.49,13.55,12.49,13.45,34692,0
+FSTR.US,D,20200407,000000,13.85,14.216,13.37,13.4,60778,0
+FSTR.US,D,20200408,000000,13.77,13.77,13.02,13.4,34729,0
+FSTR.US,D,20200409,000000,13.52,14.57,13.52,14.5,42397,0
+FSTR.US,D,20200413,000000,14.51,14.51,13.67,14.3,28637,0
+FSTR.US,D,20200414,000000,14.85,15.03,13.51,13.79,42526,0
+FSTR.US,D,20200415,000000,13.26,14.68,12.74,14.17,63010,0
+FSTR.US,D,20200416,000000,14.06,14.1,13.46,13.93,51350,0
+FSTR.US,D,20200417,000000,14.31,14.66,13.95,14.24,38550,0
+FSTR.US,D,20200420,000000,14.1,14.1,13.12,13.29,40715,0
+FSTR.US,D,20200421,000000,12.78,13.26,12.42,12.68,22644,0
+FSTR.US,D,20200422,000000,12.78,12.862,12.24,12.26,12358,0
+FSTR.US,D,20200423,000000,12.26,13.05,12.26,12.55,22485,0
+FSTR.US,D,20200424,000000,12.5,12.695,12.12,12.62,27557,0
+FSTR.US,D,20200427,000000,13.02,14.23,12.98,14.23,38862,0
+FSTR.US,D,20200428,000000,14.72,14.785,14.05,14.25,37256,0
+FSTR.US,D,20200429,000000,14.89,15.4287,14.0606,14.58,59519,0
+FSTR.US,D,20200430,000000,14.13,14.905,13.9831,14.39,28227,0
+FSTR.US,D,20200501,000000,13.93,14.43,13.44,13.83,56209,0
+FSTR.US,D,20200504,000000,13.6,13.88,13.03,13.31,22020,0
+FSTR.US,D,20200505,000000,13.49,13.78,12.61,12.7,34151,0
+FSTR.US,D,20200506,000000,12.18,12.675,11.42,11.88,74831,0
+FSTR.US,D,20200507,000000,12.18,12.32,11.85,12.05,47053,0
+FSTR.US,D,20200508,000000,12.46,12.8156,11.78,12.03,85439,0
+FSTR.US,D,20200511,000000,11.87,11.98,11.62,11.78,32603,0
+FSTR.US,D,20200512,000000,11.78,11.87,10.75,10.79,35249,0
+FSTR.US,D,20200513,000000,10.79,10.86,9.77,10.18,45242,0
+FSTR.US,D,20200514,000000,9.91,10.36,9.29,10.01,40773,0
+FSTR.US,D,20200515,000000,10.02,10.91,10.02,10.84,31890,0
+FSTR.US,D,20200518,000000,11.18,11.9,11.08,11.76,70757,0
+FSTR.US,D,20200519,000000,11.56,11.69,11.24,11.5,33595,0
+FSTR.US,D,20200520,000000,11.65,12.335,11.58,11.76,33700,0
+FSTR.US,D,20200521,000000,11.85,11.89,11.27,11.32,20384,0
+FSTR.US,D,20200522,000000,11.46,11.46,11,11.21,19974,0
+FSTR.US,D,20200526,000000,11.76,12.0401,11.35,12.04,18556,0
+FSTR.US,D,20200527,000000,12.41,13.65,12.1517,13.51,45619,0
+FSTR.US,D,20200528,000000,13.73,13.73,12.44,12.44,28157,0
+FSTR.US,D,20200529,000000,12.39,12.52,11.78,12.22,24468,0
+FSTR.US,D,20200601,000000,12.4,12.86,12.4,12.46,25154,0
+FSTR.US,D,20200602,000000,12.68,13.27,12.55,12.73,27651,0
+FSTR.US,D,20200603,000000,13.13,14.41,12.84,14.1,47908,0
+FSTR.US,D,20200604,000000,13.95,14.84,13.3509,14.61,26915,0
+FSTR.US,D,20200605,000000,15,16.61,14.91,15.91,76431,0
+FSTR.US,D,20200608,000000,16.19,16.5019,15.21,15.97,53120,0
+FSTR.US,D,20200609,000000,15.78,16.06,15.34,15.46,25014,0
+FSTR.US,D,20200610,000000,15.49,15.49,14.52,14.53,23747,0
+FSTR.US,D,20200611,000000,13.81,13.96,12.46,12.51,30480,0
+FSTR.US,D,20200612,000000,13.28,13.28,12.25,13.08,27442,0
+FSTR.US,D,20200615,000000,12.53,13.13,12.38,13.13,32948,0
+FSTR.US,D,20200616,000000,13.56,13.905,13.27,13.43,41216,0
+FSTR.US,D,20200617,000000,13.44,13.6299,13.19,13.31,28077,0
+FSTR.US,D,20200618,000000,13.1,13.32,12.96,13,21850,0
+FSTR.US,D,20200619,000000,13.18,13.195,12.25,12.29,59215,0
+FSTR.US,D,20200622,000000,12.28,12.54,11.85,12.37,35578,0
+FSTR.US,D,20200623,000000,12.71,12.71,12.34,12.48,21319,0
+FSTR.US,D,20200624,000000,12.43,12.43,11.51,11.51,28359,0
+FSTR.US,D,20200625,000000,11.38,11.85,11.38,11.575,37468,0
+FSTR.US,D,20200626,000000,11.47,11.51,10.93,11.16,88654,0
+FSTR.US,D,20200629,000000,11.16,12.94,11.16,12.88,51519,0
+FSTR.US,D,20200630,000000,13,13.09,12.545,12.77,29579,0
+FSTR.US,D,20200701,000000,12.67,12.73,11.47,11.62,22125,0
+FSTR.US,D,20200702,000000,12.02,12.635,12.02,12.37,29059,0
+FSTR.US,D,20200706,000000,12.71,12.71,11.6628,12.38,22269,0
+FSTR.US,D,20200707,000000,12.13,12.25,12,12.15,30275,0
+FSTR.US,D,20200708,000000,12,12.21,11.57,11.84,30699,0
+FSTR.US,D,20200709,000000,11.8,11.875,11.17,11.46,35935,0
+FSTR.US,D,20200710,000000,11.21,11.8525,11.21,11.7,13723,0
+FSTR.US,D,20200713,000000,11.9,12.47,11.848,12.12,27380,0
+FSTR.US,D,20200714,000000,12.03,12.79,12.03,12.66,37679,0
+FSTR.US,D,20200715,000000,13.09,14.4144,12.86,14.09,52629,0
+FSTR.US,D,20200716,000000,14.21,14.44,13.32,13.53,20989,0
+FSTR.US,D,20200717,000000,13.46,13.6622,13.2,13.33,48654,0
+FSTR.US,D,20200720,000000,13.31,13.387,12.9,13.2,20057,0
+FSTR.US,D,20200721,000000,13.34,13.56,13.05,13.19,18152,0
+FSTR.US,D,20200722,000000,13,13.11,12.71,12.76,12967,0
+FSTR.US,D,20200723,000000,12.77,12.91,12.74,12.8,17755,0
+FSTR.US,D,20200724,000000,12.98,13.31,12.89,13.18,18889,0
+FSTR.US,D,20200727,000000,13.12,13.56,13.115,13.5,13890,0
+FSTR.US,D,20200728,000000,13.37,13.68,13.28,13.53,15743,0
+FSTR.US,D,20200729,000000,13.72,14.27,13.72,14.14,38681,0
+FSTR.US,D,20200730,000000,13.93,14.3,13.73,14.2,20358,0
+FSTR.US,D,20200731,000000,14.09,14.21,13.73,14.06,34012,0
+FSTR.US,D,20200803,000000,14.34,14.76,14.34,14.68,41570,0
+FSTR.US,D,20200804,000000,14.8,14.8,14.17,14.17,46540,0
+FSTR.US,D,20200805,000000,14.63,14.72,14.19,14.72,28791,0
+FSTR.US,D,20200806,000000,14.79,14.89,14.59,14.59,16580,0
+FSTR.US,D,20200807,000000,14.49,15.23,14.49,15.16,25718,0
+FSTR.US,D,20200810,000000,15.31,16.25,15.02,15.87,57436,0
+FSTR.US,D,20200811,000000,16.21,16.29,15.41,15.41,39010,0
+FSTR.US,D,20200812,000000,15.72,15.77,15.19,15.39,37129,0
+FSTR.US,D,20200813,000000,15.2,15.57,15.1114,15.12,18713,0
+FSTR.US,D,20200814,000000,15.11,15.3,15.02,15.2,19134,0
+FSTR.US,D,20200817,000000,15.1,15.23,14.925,15.18,21549,0
+FSTR.US,D,20200818,000000,15.19,15.19,14.73,14.85,14315,0
+FSTR.US,D,20200819,000000,14.96,15.1,14.74,14.82,15264,0
+FSTR.US,D,20200820,000000,14.73,14.76,14.48,14.58,22380,0
+FSTR.US,D,20200821,000000,14.56,14.57,13.96,14.25,43820,0
+FSTR.US,D,20200824,000000,14.52,15.11,14.385,14.96,28330,0
+FSTR.US,D,20200825,000000,15.24,15.69,15.0936,15.6,54458,0
+FSTR.US,D,20200826,000000,15.43,15.43,14.5113,14.89,23985,0
+FSTR.US,D,20200827,000000,14.9,15.55,14.9,15.06,49049,0
+FSTR.US,D,20200828,000000,15.16,15.501,14.8989,15,20086,0
+FSTR.US,D,20200831,000000,14.91,15.08,14.844,14.95,23096,0
+FSTR.US,D,20200901,000000,14.87,15.4899,14.6,15.27,20888,0
+FSTR.US,D,20200902,000000,15.37,15.39,14.2365,14.41,27103,0
+FSTR.US,D,20200903,000000,14.35,14.5,13.7901,14.27,32171,0
+FSTR.US,D,20200904,000000,14.51,14.73,14.02,14.54,18996,0
+FSTR.US,D,20200908,000000,14.4,14.4,14.06,14.18,16399,0
+FSTR.US,D,20200909,000000,14.28,14.88,14.23,14.85,27870,0
+FSTR.US,D,20200910,000000,14.85,14.85,14.08,14.43,27068,0
+FSTR.US,D,20200911,000000,14.42,14.66,13.93,13.98,25110,0
+FSTR.US,D,20200914,000000,14.27,14.51,14.1,14.4,21694,0
+FSTR.US,D,20200915,000000,14.59,14.59,14.2466,14.4,14923,0
+FSTR.US,D,20200916,000000,14.49,14.87,14.49,14.66,19405,0
+FSTR.US,D,20200917,000000,14.52,14.73,14.52,14.62,8637,0
+FSTR.US,D,20200918,000000,14.78,14.78,14.22,14.34,55556,0
+FSTR.US,D,20200921,000000,14,14.19,13.1,13.36,39058,0
+FSTR.US,D,20200922,000000,13.42,13.49,12.9,13.09,24704,0
+FSTR.US,D,20200923,000000,13.1,13.37,11.91,12.18,33757,0
+FSTR.US,D,20200924,000000,12.25,12.8,12.22,12.26,16878,0
+FSTR.US,D,20200925,000000,12.2872,12.34,12.16,12.16,12235,0
+FSTR.US,D,20200928,000000,12.37,12.79,12.37,12.67,30852,0
+FSTR.US,D,20200929,000000,12.68,12.88,12.19,12.52,22406,0
+FSTR.US,D,20200930,000000,12.69,13.845,12.69,13.42,41443,0
+FSTR.US,D,20201001,000000,13.56,13.645,13.07,13.25,20727,0
+FSTR.US,D,20201002,000000,13.1,14.17,12.151,13.98,28582,0
+FSTR.US,D,20201005,000000,15,15,13.99,14.29,38491,0
+FSTR.US,D,20201006,000000,14.55,16.08,14.46,15.45,70532,0
+FSTR.US,D,20201007,000000,15.84,15.84,13.94,15.04,74995,0
+FSTR.US,D,20201008,000000,15.36,15.36,14.7,15.03,17520,0
+FSTR.US,D,20201009,000000,15.34,15.65,14.88,14.99,29157,0
+FSTR.US,D,20201012,000000,14.99,15.34,14.74,14.99,28941,0
+FSTR.US,D,20201013,000000,14.76,15.65,14.41,14.75,20844,0
+FSTR.US,D,20201014,000000,14.69,15.095,14.56,14.69,13367,0
+FSTR.US,D,20201015,000000,14.36,15.11,14.36,14.82,30270,0
+FSTR.US,D,20201016,000000,14.65,14.88,14.52,14.81,24126,0
+FSTR.US,D,20201019,000000,15,15.4583,14.81,15,33032,0
+FSTR.US,D,20201020,000000,15.1,15.255,14.77,15.01,15756,0
+FSTR.US,D,20201021,000000,14.86,15.33,14.85,15.33,22907,0
+FSTR.US,D,20201022,000000,15.05,15.57,15.0138,15.25,17621,0
+FSTR.US,D,20201023,000000,14.975,15.49,14.75,15,15426,0
+FSTR.US,D,20201026,000000,14.88,14.91,14.05,14.67,42640,0
+FSTR.US,D,20201027,000000,14.635,14.635,13.775,14.22,26686,0
+FSTR.US,D,20201028,000000,13.86,14.1,13.52,13.66,54103,0
+FSTR.US,D,20201029,000000,13.7,14.04,13.49,13.72,21903,0
+FSTR.US,D,20201030,000000,14.02,14.02,13.16,13.56,47720,0
+FSTR.US,D,20201102,000000,13.76,14.4799,13.64,13.95,21786,0
+FSTR.US,D,20201103,000000,14.33,14.33,13.84,14.06,28903,0
+FSTR.US,D,20201104,000000,13.65,13.84,13.41,13.67,16608,0
+FSTR.US,D,20201105,000000,13.6,13.98,13.32,13.8,30291,0
+FSTR.US,D,20201106,000000,13.85,14.2299,13.5,13.55,28368,0
+FSTR.US,D,20201109,000000,14.77,15.41,14,14.45,49220,0
+FSTR.US,D,20201110,000000,14.59,15.2499,14.37,14.84,59210,0
+FSTR.US,D,20201111,000000,15.03,15.15,14.39,14.5,19624,0
+FSTR.US,D,20201112,000000,14.55,14.72,13.26,14.12,41936,0
+FSTR.US,D,20201113,000000,13.97,14.26,13.6,14.1,35503,0
+FSTR.US,D,20201116,000000,14.61,14.99,14.33,14.86,34948,0
+FSTR.US,D,20201117,000000,14.65,15.18,14.47,14.84,22721,0
+FSTR.US,D,20201118,000000,15.01,15.1,14.68,14.86,25228,0
+FSTR.US,D,20201119,000000,14.77,14.815,14.28,14.78,39224,0
+FSTR.US,D,20201120,000000,14.57,14.655,14.26,14.38,55238,0
+FSTR.US,D,20201123,000000,14.6,14.945,14.6,14.79,19797,0
+FSTR.US,D,20201124,000000,15.1,15.1,14.52,14.6,50157,0
+FSTR.US,D,20201125,000000,14.6,14.64,14.16,14.61,41395,0
+FSTR.US,D,20201127,000000,14.61,14.65,14.15,14.65,13839,0
+FSTR.US,D,20201130,000000,14.67,14.705,14.385,14.56,29579,0
+FSTR.US,D,20201201,000000,14.73,15.11,14.61,14.98,40129,0
+FSTR.US,D,20201202,000000,14.96,15.09,14.79,15.05,15650,0
+FSTR.US,D,20201203,000000,15.2,15.2,14.55,14.74,31713,0
+FSTR.US,D,20201204,000000,14.78,15.16,14.78,15.12,29256,0
+FSTR.US,D,20201207,000000,15.15,15.15,14.89,14.95,28661,0
+FSTR.US,D,20201208,000000,14.88,15.13,14.505,15.01,40587,0
+FSTR.US,D,20201209,000000,15.19,15.4498,14.8949,14.99,57182,0
+FSTR.US,D,20201210,000000,15.095,15.2763,14.995,15.21,17617,0
+FSTR.US,D,20201211,000000,14.85,15.25,14.85,15.19,29652,0
+FSTR.US,D,20201214,000000,15.26,15.3273,14.97,15.01,17689,0
+FSTR.US,D,20201215,000000,15.26,15.7,15.21,15.47,52960,0
+FSTR.US,D,20201216,000000,15.63,15.64,15.06,15.1,26222,0
+FSTR.US,D,20201217,000000,15.2,15.39,15.07,15.25,50626,0
+FSTR.US,D,20201218,000000,15.42,15.46,14.7,14.79,86525,0
+FSTR.US,D,20201221,000000,14.61,14.82,14.52,14.57,90162,0
+FSTR.US,D,20201222,000000,14.73,14.9015,14.0202,14.32,53144,0
+FSTR.US,D,20201223,000000,14.885,14.98,14.245,14.75,39813,0
+FSTR.US,D,20201224,000000,15.1,15.1,14.6924,14.71,8354,0
+FSTR.US,D,20201228,000000,14.92,15.33,14.86,15.01,32057,0
+FSTR.US,D,20201229,000000,15.15,15.15,14.54,14.79,32406,0
+FSTR.US,D,20201230,000000,14.88,15.34,14.71,15.13,39474,0
+FSTR.US,D,20201231,000000,15.28,15.28,14.98,15.05,44117,0
+FSTR.US,D,20210104,000000,15.1,15.2,14.45,14.66,32825,0
+FSTR.US,D,20210105,000000,14.75,15.2736,14.725,14.86,180404,0
+FSTR.US,D,20210106,000000,15.21,16.08,15.16,15.54,77230,0
+FSTR.US,D,20210107,000000,15.81,16.239,15.589,16,98053,0
+FSTR.US,D,20210108,000000,16.17,16.17,15.33,15.57,43483,0
+FSTR.US,D,20210111,000000,15.46,16.14,15.46,15.92,60991,0
+FSTR.US,D,20210112,000000,16.06,16.07,15.81,16.03,30204,0
+FSTR.US,D,20210113,000000,16.1,16.1,15.37,15.5,54492,0
+FSTR.US,D,20210114,000000,15.76,15.9374,15.42,15.44,58805,0
+FSTR.US,D,20210115,000000,15.28,15.36,14.9775,15.01,54465,0
+FSTR.US,D,20210119,000000,15.11,15.4173,14.631,14.84,55923,0
+FSTR.US,D,20210120,000000,14.99,15.2,14.865,15.08,29484,0
+FSTR.US,D,20210121,000000,15.23,15.295,14.98,15.08,30469,0
+FSTR.US,D,20210122,000000,14.97,15.58,14.91,15.55,31926,0
+FSTR.US,D,20210125,000000,15.5,15.7,15.03,15.38,43472,0
+FSTR.US,D,20210126,000000,15.47,15.47,15.05,15.11,35742,0
+FSTR.US,D,20210127,000000,15,15.165,14.86,15.06,52017,0
+FSTR.US,D,20210128,000000,15.19,15.3258,15.06,15.12,44585,0
+FSTR.US,D,20210129,000000,15.22,15.42,14.95,15.15,56802,0
+FSTR.US,D,20210201,000000,15.23,15.36,14.98,15.15,61647,0
+FSTR.US,D,20210202,000000,15.33,15.38,15.0201,15.29,24438,0
+FSTR.US,D,20210203,000000,15.21,15.99,15.149,15.95,61887,0
+FSTR.US,D,20210204,000000,15.92,16.7287,15.83,16.6,52638,0
+FSTR.US,D,20210205,000000,16.76,16.76,16.18,16.52,45757,0
+FSTR.US,D,20210208,000000,16.52,16.86,16.435,16.66,31363,0
+FSTR.US,D,20210209,000000,16.945,16.945,16.48,16.59,43545,0
+FSTR.US,D,20210210,000000,16.74,16.74,15.94,16.26,42643,0
+FSTR.US,D,20210211,000000,16.465,16.6,16.09,16.43,33563,0
+FSTR.US,D,20210212,000000,16.27,16.49,16.115,16.4,28088,0
+FSTR.US,D,20210216,000000,16.59,17.5,16.52,17.39,54521,0
+FSTR.US,D,20210217,000000,17.48,17.87,17.2805,17.82,44819,0
+FSTR.US,D,20210218,000000,17.68,17.71,17.27,17.58,45323,0
+FSTR.US,D,20210219,000000,17.58,17.84,17.44,17.63,36364,0
+FSTR.US,D,20210222,000000,17.61,17.975,17.17,17.53,43588,0
+FSTR.US,D,20210223,000000,17.45,17.75,17.37,17.54,31009,0
+FSTR.US,D,20210224,000000,17.53,18.25,17.5,17.79,34403,0
+FSTR.US,D,20210225,000000,17.82,17.91,17.5001,17.65,41602,0
+FSTR.US,D,20210226,000000,17.54,17.74,16.4,16.95,76003,0
+FSTR.US,D,20210301,000000,17.46,17.56,16.96,17.07,34507,0
+FSTR.US,D,20210302,000000,17.18,17.18,16.63,16.84,46744,0
+FSTR.US,D,20210303,000000,17.15,17.65,16.6043,17.25,57832,0
+FSTR.US,D,20210304,000000,17.33,17.6306,16.8,17.11,59381,0
+FSTR.US,D,20210305,000000,17.5,18,17.24,17.84,109267,0
+FSTR.US,D,20210308,000000,18.14,18.54,17.9315,18.25,118685,0
+FSTR.US,D,20210309,000000,18.34,18.77,18.26,18.5,75607,0
+FSTR.US,D,20210310,000000,18.79,19.18,18.66,18.9,63565,0
+FSTR.US,D,20210311,000000,18.93,19.35,18.6419,19.04,53217,0
+FSTR.US,D,20210312,000000,19.2,19.47,18.83,19.25,64297,0
+FSTR.US,D,20210315,000000,19.12,19.12,18.23,18.51,59266,0
+FSTR.US,D,20210316,000000,18.71,19.307,18,18.36,78263,0
+FSTR.US,D,20210317,000000,18.41,18.5376,17.81,18.08,56415,0
+FSTR.US,D,20210318,000000,18.21,18.7075,18.07,18.25,93835,0
+FSTR.US,D,20210319,000000,18.62,18.8742,18.1,18.1,172949,0
+FSTR.US,D,20210322,000000,18.26,18.5,17.6,17.72,76719,0
+FSTR.US,D,20210323,000000,17.88,17.89,16.53,16.76,96041,0
+FSTR.US,D,20210324,000000,17.105,17.48,16.67,17.15,142427,0
+FSTR.US,D,20210325,000000,17.45,17.585,16.3801,17.03,201924,0
+FSTR.US,D,20210326,000000,17.32,17.41,16.83,17.01,160540,0
+FSTR.US,D,20210329,000000,17.385,17.99,17.3,17.56,202573,0
+FSTR.US,D,20210330,000000,17.59,17.96,17.5101,17.79,100119,0
+FSTR.US,D,20210331,000000,17.64,18.03,17.44,17.9,104316,0
+FSTR.US,D,20210401,000000,17.88,18.05,17.45,18,79666,0
+FSTR.US,D,20210405,000000,18.25,18.4439,18,18.39,106660,0
+FSTR.US,D,20210406,000000,18.34,18.61,17.95,18.09,87665,0
+FSTR.US,D,20210407,000000,18,18.09,17.55,17.8,95697,0
+FSTR.US,D,20210408,000000,17.505,18.06,17.5,17.81,67721,0
+FSTR.US,D,20210409,000000,17.9,17.9,17.51,17.77,72369,0
+FSTR.US,D,20210412,000000,17.8,17.81,17.54,17.75,58266,0
+FSTR.US,D,20210413,000000,17.33,17.72,17.08,17.44,62181,0
+FSTR.US,D,20210414,000000,17.26,17.6506,17.22,17.27,81233,0
+FSTR.US,D,20210415,000000,17.34,17.34,16.85,17.28,67019,0
+FSTR.US,D,20210416,000000,17.37,17.409,17.05,17.31,72006,0
+FSTR.US,D,20210419,000000,17.35,17.35,16.7,16.97,62836,0
+FSTR.US,D,20210420,000000,16.87,16.97,16.04,16.29,117634,0
+FSTR.US,D,20210421,000000,16.32,16.59,16.23,16.34,102103,0
+FSTR.US,D,20210422,000000,16.36,16.7,15.92,16.06,99824,0
+FSTR.US,D,20210423,000000,16.09,16.55,15.95,16.4,67245,0
+FSTR.US,D,20210426,000000,16.43,16.5287,16.08,16.08,100331,0
+FSTR.US,D,20210427,000000,16.15,16.4399,16.13,16.28,61411,0
+FSTR.US,D,20210428,000000,16.475,16.53,16.06,16.28,73795,0
+FSTR.US,D,20210429,000000,16.19,16.4883,16.19,16.44,67134,0
+FSTR.US,D,20210430,000000,16.28,16.49,16.06,16.14,66812,0
+FSTR.US,D,20210503,000000,16.23,16.59,16.19,16.49,64696,0
+FSTR.US,D,20210504,000000,15.99,16.58,15.95,16.29,112182,0
+FSTR.US,D,20210505,000000,16.21,16.42,16.0159,16.36,100165,0
+FSTR.US,D,20210506,000000,16.39,16.61,16.02,16.56,75500,0
+FSTR.US,D,20210507,000000,16.41,16.9,16.32,16.79,62629,0
+FSTR.US,D,20210510,000000,16.565,16.95,16.565,16.76,127760,0
+FSTR.US,D,20210511,000000,16.5,17.0999,16.24,16.93,87040,0
+FSTR.US,D,20210512,000000,16.87,17.12,16.69,16.74,101267,0
+FSTR.US,D,20210513,000000,16.73,17.4,16.26,17.35,66977,0
+FSTR.US,D,20210514,000000,17.4,17.93,17.225,17.9,98622,0
+FSTR.US,D,20210517,000000,17.72,18.13,17.345,18.06,117180,0
+FSTR.US,D,20210518,000000,17.91,18.49,17.81,18.2,114975,0
+FSTR.US,D,20210519,000000,17.295,18.38,17.295,17.94,56068,0
+FSTR.US,D,20210520,000000,17.9,17.96,17.49,17.85,75563,0
+FSTR.US,D,20210521,000000,17.89,18.39,17.865,18.38,71865,0
+FSTR.US,D,20210524,000000,18.27,18.37,17.831,18.02,75693,0
+FSTR.US,D,20210525,000000,18,18,17.51,17.51,65452,0
+FSTR.US,D,20210526,000000,17.53,17.715,17.4,17.62,39526,0
+FSTR.US,D,20210527,000000,17.81,18,17.69,17.87,45475,0
+FSTR.US,D,20210528,000000,17.69,18.12,17.69,17.99,50102,0
+FSTR.US,D,20210601,000000,17.645,18.5,17.645,18.44,46511,0
+FSTR.US,D,20210602,000000,18.5,18.5,18.075,18.3,50988,0
+FSTR.US,D,20210603,000000,18.24,18.49,17.94,18.46,31394,0
+FSTR.US,D,20210604,000000,18.45,18.73,18.23,18.7,47774,0
+FSTR.US,D,20210607,000000,18.74,19.17,18.53,19.15,98950,0
+FSTR.US,D,20210608,000000,19.1,19.39,18.98,19.36,49936,0
+FSTR.US,D,20210609,000000,19.31,19.34,18.88,19.05,46993,0
+FSTR.US,D,20210610,000000,18.755,18.755,18.23,18.27,39497,0
+FSTR.US,D,20210611,000000,18.37,18.486,17.73,17.99,51925,0
+FSTR.US,D,20210614,000000,18.08,18.09,17.71,17.94,71289,0
+FSTR.US,D,20210615,000000,17.67,18,17.67,17.78,35098,0
+FSTR.US,D,20210616,000000,17.82,18.055,17.6,17.74,59802,0
+FSTR.US,D,20210617,000000,17.76,17.79,17.08,17.37,82252,0
+FSTR.US,D,20210618,000000,17.06,17.31,16.87,17.24,87209,0
+FSTR.US,D,20210621,000000,17.33,17.77,17.18,17.34,62638,0
+FSTR.US,D,20210622,000000,17.29,17.62,17.05,17.59,77088,0
+FSTR.US,D,20210623,000000,17.73,17.78,17.41,17.5,74405,0
+FSTR.US,D,20210624,000000,17.58,17.96,17.255,17.92,88184,0
+FSTR.US,D,20210625,000000,17.97,18.29,17.64,18.17,1525260,0
+FSTR.US,D,20210628,000000,18.18,18.97,17.95,18.82,101724,0
+FSTR.US,D,20210629,000000,18.86,18.915,18.49,18.63,51486,0
+FSTR.US,D,20210630,000000,18.62,18.68,18.39,18.64,43226,0
+FSTR.US,D,20210701,000000,18.79,18.79,18.45,18.58,161566,0
+FSTR.US,D,20210702,000000,18.7,18.89,18.65,18.86,39356,0
+FSTR.US,D,20210706,000000,18.91,18.91,18.1,18.2,109576,0
+FSTR.US,D,20210707,000000,18.15,18.34,17.65,17.81,42057,0
+FSTR.US,D,20210708,000000,17.62,17.62,17.28,17.4,38207,0
+FSTR.US,D,20210709,000000,17.47,18.06,17.47,18,33986,0
+FSTR.US,D,20210712,000000,18,18.1,17.7201,18.01,32871,0
+FSTR.US,D,20210713,000000,17.98,17.98,17.57,17.77,41347,0
+FSTR.US,D,20210714,000000,17.81,17.91,17.39,17.39,17006,0
+FSTR.US,D,20210715,000000,17.23,17.45,16.9,17.11,47854,0
+FSTR.US,D,20210716,000000,17.29,17.6399,17.2,17.26,57933,0
+FSTR.US,D,20210719,000000,16.96,17.9699,16.87,17.32,48826,0
+FSTR.US,D,20210720,000000,17.39,17.89,17.35,17.67,40259,0
+FSTR.US,D,20210721,000000,17.82,17.99,17.79,17.89,22329,0
+FSTR.US,D,20210722,000000,17.78,17.835,17.5,17.63,29190,0
+FSTR.US,D,20210723,000000,17.885,18.02,17.57,17.93,42691,0
+FSTR.US,D,20210726,000000,17.3048,18.01,17.3048,17.89,20846,0
+FSTR.US,D,20210727,000000,17.86,18.02,17.41,17.74,36611,0
+FSTR.US,D,20210728,000000,17.92,17.92,17.51,17.79,30078,0
+FSTR.US,D,20210729,000000,17.82,18.17,17.62,18.11,101804,0
+FSTR.US,D,20210730,000000,18.1,18.4379,18.05,18.16,24671,0
+FSTR.US,D,20210802,000000,18.3,18.39,18.05,18.16,23732,0
+FSTR.US,D,20210803,000000,17.95,18.23,17.6,18.15,66723,0
+FSTR.US,D,20210804,000000,18.11,18.22,17.71,18.01,64096,0
+FSTR.US,D,20210805,000000,18.04,18.24,17.67,18.05,61377,0
+FSTR.US,D,20210806,000000,18.2,18.27,17.95,18.02,15484,0
+FSTR.US,D,20210809,000000,18.04,18.045,17.77,17.84,11276,0
+FSTR.US,D,20210810,000000,17.84,17.91,17.7058,17.79,14259,0
+FSTR.US,D,20210811,000000,17.82,18.27,17.74,18.18,16371,0
+FSTR.US,D,20210812,000000,18.24,18.32,18.0401,18.15,33255,0
+FSTR.US,D,20210813,000000,18.1,18.36,18.0211,18.25,63283,0
+FSTR.US,D,20210816,000000,18.25,18.66,17.7234,18.27,33926,0
+FSTR.US,D,20210817,000000,17.9084,18.13,17.8,17.89,12391,0
+FSTR.US,D,20210818,000000,17.87,17.965,17.5,17.54,10683,0
+FSTR.US,D,20210819,000000,17.35,17.4663,17.01,17.11,20727,0
+FSTR.US,D,20210820,000000,17.07,17.38,17.04,17.29,5271,0
+FSTR.US,D,20210823,000000,17.8499,17.8499,17.1827,17.36,91007,0
+FSTR.US,D,20210824,000000,17.3253,17.86,17.3253,17.72,19954,0
+FSTR.US,D,20210825,000000,17.51,17.8599,17.51,17.66,6274,0
+FSTR.US,D,20210826,000000,17.42,17.64,17.26,17.46,8168,0
+FSTR.US,D,20210827,000000,17.43,17.84,17.43,17.49,12332,0
+FSTR.US,D,20210830,000000,17.54,17.68,17.22,17.27,8813,0
+FSTR.US,D,20210831,000000,17.33,17.33,17.05,17.05,9937,0
+FSTR.US,D,20210901,000000,17.16,17.16,16.6,16.6,18119,0
+FSTR.US,D,20210902,000000,16.72,17.03,16.6,16.86,12392,0
+FSTR.US,D,20210903,000000,16.501,16.51,16.0638,16.17,27313,0
+FSTR.US,D,20210907,000000,17.425,17.425,15.82,15.96,23706,0
+FSTR.US,D,20210908,000000,16,16,15.42,15.83,31613,0
+FSTR.US,D,20210909,000000,15.71,15.75,15.54,15.65,14205,0
+FSTR.US,D,20210910,000000,15.5415,15.66,15.331,15.61,21848,0
+FSTR.US,D,20210913,000000,15.73,15.75,15.33,15.58,22396,0
+FSTR.US,D,20210914,000000,15.7,15.7,15.35,15.39,17615,0
+FSTR.US,D,20210915,000000,15.4985,15.64,14.47,15.06,119050,0
+FSTR.US,D,20210916,000000,15.14,15.61,14.75,15.5,139110,0
+FSTR.US,D,20210917,000000,15.36,15.6,15.32,15.42,141477,0
+FSTR.US,D,20210920,000000,15.69,15.69,14.9511,15.13,36760,0
+FSTR.US,D,20210921,000000,15.26,15.45,15.1,15.15,27131,0
+FSTR.US,D,20210922,000000,15.19,15.3,15.14,15.24,45884,0
+FSTR.US,D,20210923,000000,15.22,15.505,15.15,15.48,15700,0
+FSTR.US,D,20210924,000000,15.43,15.43,15.22,15.26,4610,0
+FSTR.US,D,20210927,000000,15.15,16.0099,15.12,15.8,43757,0
+FSTR.US,D,20210928,000000,15.85,15.88,15.5,15.72,31817,0
+FSTR.US,D,20210929,000000,15.72,15.855,15.7,15.72,25012,0
+FSTR.US,D,20210930,000000,15.8,15.8,15.37,15.49,41211,0
+FSTR.US,D,20211001,000000,15.55,15.78,15.4001,15.5,19080,0
+FSTR.US,D,20211004,000000,15.54,15.78,15.43,15.43,33088,0
+FSTR.US,D,20211005,000000,15.53,15.67,15.39,15.67,13216,0
+FSTR.US,D,20211006,000000,15.45,15.99,15.1,15.81,33356,0
+FSTR.US,D,20211007,000000,16.02,16.1775,15.7101,16.1,19056,0
+FSTR.US,D,20211008,000000,15.7258,15.9,15.6,15.6,23494,0
+FSTR.US,D,20211011,000000,15.6,15.8299,15.32,15.57,15028,0
+FSTR.US,D,20211012,000000,15.55,15.73,15.1593,15.51,14078,0
+FSTR.US,D,20211013,000000,15.51,16.16,15.3,15.5,23031,0
+FSTR.US,D,20211014,000000,16.01,16.0921,15.52,15.84,88402,0
+FSTR.US,D,20211015,000000,15.99,16,15.8,15.86,34635,0
+FSTR.US,D,20211018,000000,15.8,17.48,15.46,17.14,136743,0
+FSTR.US,D,20211019,000000,17,17.18,16.82,16.915,28065,0
+FSTR.US,D,20211020,000000,16.99,17.02,16.41,16.52,27547,0
+FSTR.US,D,20211021,000000,16.62,16.77,16.37,16.46,25103,0
+FSTR.US,D,20211022,000000,16.44,16.66,15.87,15.98,21218,0
+FSTR.US,D,20211025,000000,16.119,16.17,15.83,15.9,22559,0
+FSTR.US,D,20211026,000000,16.01,16.11,15.915,16.09,23584,0
+FSTR.US,D,20211027,000000,16.11,16.55,15.9,15.96,21920,0
+FSTR.US,D,20211028,000000,16.15,16.27,16,16.17,13148,0
+FSTR.US,D,20211029,000000,16.22,16.255,15.91,15.93,6571,0
+FSTR.US,D,20211101,000000,16.06,16.42,15.71,16.31,63358,0
+FSTR.US,D,20211102,000000,16.29,16.62,16,16.08,34722,0
+FSTR.US,D,20211103,000000,16.255,16.4553,16.0192,16.2,16672,0
+FSTR.US,D,20211104,000000,16.1668,16.2073,16.04,16.13,14711,0
+FSTR.US,D,20211105,000000,16.25,16.29,16.1,16.27,12934,0
+FSTR.US,D,20211108,000000,16.44,17.21,16.44,17,44072,0
+FSTR.US,D,20211109,000000,17.05,17.14,16.6701,16.98,16108,0
+FSTR.US,D,20211110,000000,16.86,17.2399,16.5,16.5,16469,0
+FSTR.US,D,20211111,000000,16.5,17.0428,16.37,16.7,7067,0
+FSTR.US,D,20211112,000000,16.695,17.0408,16.34,16.68,17833,0
+FSTR.US,D,20211115,000000,16.75,17.22,16.75,17.14,29548,0
+FSTR.US,D,20211116,000000,17.43,17.43,17,17.34,31770,0
+FSTR.US,D,20211117,000000,17.22,17.3,17.02,17.25,30062,0
+FSTR.US,D,20211118,000000,17.25,17.25,17.07,17.25,20696,0
+FSTR.US,D,20211119,000000,17.09,17.3142,16.68,16.78,21961,0
+FSTR.US,D,20211122,000000,16.83,16.83,16.3,16.41,16935,0
+FSTR.US,D,20211123,000000,16.41,16.41,15.95,15.98,78991,0
+FSTR.US,D,20211124,000000,15.98,16.3027,15.94,16.12,36669,0
+FSTR.US,D,20211126,000000,15.83,16.22,15.8,16.19,42404,0
+FSTR.US,D,20211129,000000,16.37,16.37,15.36,15.49,26698,0
+FSTR.US,D,20211130,000000,15.25,15.475,14.8003,15.15,89289,0
+FSTR.US,D,20211201,000000,15.42,15.47,14.9,15.13,61265,0
+FSTR.US,D,20211202,000000,15.04,15.33,14.9,15.04,24793,0
+FSTR.US,D,20211203,000000,15.07,15.33,14.5002,14.95,17644,0
+FSTR.US,D,20211206,000000,15,15.47,14.6009,14.7,17571,0
+FSTR.US,D,20211207,000000,14.88,15.3349,14.78,15.1,33811,0
+FSTR.US,D,20211208,000000,15.2,15.43,14.99,15.3,14113,0
+FSTR.US,D,20211209,000000,15.15,15.82,14.02,14.02,135096,0
+FSTR.US,D,20211210,000000,14.2,14.3,13.76,14.03,20252,0
+FSTR.US,D,20211213,000000,14.1,14.19,13.71,13.78,59319,0
+FSTR.US,D,20211214,000000,13.83,14.29,13.51,14.23,70283,0
+FSTR.US,D,20211215,000000,14.08,14.185,13.6,13.9,25240,0
+FSTR.US,D,20211216,000000,13.91,14.04,13.3,13.34,34863,0
+FSTR.US,D,20211217,000000,13.4,13.67,12.87,13.3,36142,0
+FSTR.US,D,20211220,000000,13.21,13.21,12.72,12.8,15940,0
+FSTR.US,D,20211221,000000,12.8027,13.14,12.65,12.9,78912,0
+FSTR.US,D,20211222,000000,12.9,13.33,12.82,12.85,66269,0
+FSTR.US,D,20211223,000000,12.98,13.64,12.6231,13.1,20642,0
+FSTR.US,D,20211227,000000,13.2,13.6452,13.02,13.1,46005,0
+FSTR.US,D,20211228,000000,13.2,13.39,13.01,13.33,60600,0
+FSTR.US,D,20211229,000000,13.37,13.86,13.35,13.77,16603,0
+FSTR.US,D,20211230,000000,13.66,14.15,13.61,13.61,50512,0
+FSTR.US,D,20211231,000000,13.53,13.82,13.4,13.75,34923,0
+FSTR.US,D,20220103,000000,13.98,14.36,13.875,14.24,21831,0
+FSTR.US,D,20220104,000000,14.17,14.17,13.955,14,8628,0
+FSTR.US,D,20220105,000000,13.92,14.12,13.92,14.11,25237,0
+FSTR.US,D,20220106,000000,14.06,14.298,13.92,14.06,9447,0
+FSTR.US,D,20220107,000000,14.09,14.09,13.75,13.93,10514,0
+FSTR.US,D,20220110,000000,13.9446,15.44,13.795,15.23,126376,0
+FSTR.US,D,20220111,000000,15.23,15.23,14.37,14.55,40934,0
+FSTR.US,D,20220112,000000,15.35,15.52,14.6,14.74,42377,0
+FSTR.US,D,20220113,000000,14.57,14.95,14.2376,14.62,26072,0
+FSTR.US,D,20220114,000000,14.65,15.43,14.65,15.34,32604,0
+FSTR.US,D,20220118,000000,15.14,15.2754,14.82,15.26,43177,0
+FSTR.US,D,20220119,000000,15.2,15.3399,15,15.18,26917,0
+FSTR.US,D,20220120,000000,15.1,15.12,14.01,14.01,29047,0
+FSTR.US,D,20220121,000000,14.05,14.575,13.735,13.85,29203,0
+FSTR.US,D,20220124,000000,13.71,14.98,13.67,14.59,33004,0
+FSTR.US,D,20220125,000000,14.69,14.92,14.43,14.72,18086,0
+FSTR.US,D,20220126,000000,14.89,15.2,14.35,14.93,36480,0
+FSTR.US,D,20220127,000000,14.85,15.03,14.5606,15,35407,0
+FSTR.US,D,20220128,000000,14.92,15.23,14.835,15.06,52241,0
+FSTR.US,D,20220131,000000,15,15.3353,14.9227,15.12,57649,0
+FSTR.US,D,20220201,000000,15.17,15.64,15.01,15.64,25761,0
+FSTR.US,D,20220202,000000,15.53,15.63,15.3891,15.63,14312,0
+FSTR.US,D,20220203,000000,15.68,15.68,15.15,15.56,11171,0
+FSTR.US,D,20220204,000000,15.38,15.7,15.18,15.69,14257,0
+FSTR.US,D,20220207,000000,15.59,15.62,15.31,15.52,12930,0
+FSTR.US,D,20220208,000000,15.63,16.15,15.475,16.15,15998,0
+FSTR.US,D,20220209,000000,15.99,16.1016,15.45,15.65,27962,0
+FSTR.US,D,20220210,000000,15.64,15.64,15.15,15.31,11049,0
+FSTR.US,D,20220211,000000,15.5,15.66,14.9,15.08,7310,0
+FSTR.US,D,20220214,000000,15,15.164,14.59,14.59,10254,0
+FSTR.US,D,20220215,000000,14.79,14.9899,14.63,14.67,7993,0
+FSTR.US,D,20220216,000000,14.96,15.06,14.6,15.05,6516,0
+FSTR.US,D,20220217,000000,15.3924,15.55,14.6001,15.36,18774,0
+FSTR.US,D,20220218,000000,15.36,15.36,15.15,15.2,11333,0
+FSTR.US,D,20220222,000000,15.12,15.17,14.81,15.14,11416,0
+FSTR.US,D,20220223,000000,15.43,15.43,14.89,15.2,28754,0
+FSTR.US,D,20220224,000000,14.53,15.4,14.53,15.3,36300,0
+FSTR.US,D,20220225,000000,15.26,15.77,15.15,15.21,21038,0
+FSTR.US,D,20220228,000000,15,15.72,15,15.72,21228,0
+FSTR.US,D,20220301,000000,15.26,15.28,14.604,14.725,39710,0
+FSTR.US,D,20220302,000000,15.098,15.3277,14.815,14.82,13617,0
+FSTR.US,D,20220303,000000,14.75,15.405,14.59,15.38,22663,0
+FSTR.US,D,20220304,000000,15.2,15.55,15.08,15.37,7171,0
+FSTR.US,D,20220307,000000,15.38,15.83,14.8901,15.2,10082,0
+FSTR.US,D,20220308,000000,15.06,15.89,15.06,15.67,18373,0
+FSTR.US,D,20220309,000000,15.9,16.05,15.8,15.93,67219,0
+FSTR.US,D,20220310,000000,15.83,15.83,13.65,15.71,45200,0
+FSTR.US,D,20220311,000000,15.33,15.91,15.33,15.76,7112,0
+FSTR.US,D,20220314,000000,15.85,15.85,14.86,15,15981,0
+FSTR.US,D,20220315,000000,14.8,15.67,14.8,15.05,15082,0
+FSTR.US,D,20220316,000000,15.24,15.24,14.65,14.72,12095,0
+FSTR.US,D,20220317,000000,15.18,15.24,14.96,15.2,20784,0
+FSTR.US,D,20220318,000000,15.24,15.499,14.97,15.02,29822,0
+FSTR.US,D,20220321,000000,15.235,15.7142,15.13,15.4,45632,0
+FSTR.US,D,20220322,000000,15.52,16.05,15.52,16.01,35333,0
+FSTR.US,D,20220323,000000,15.6,16.06,15.6,16,23650,0
+FSTR.US,D,20220324,000000,16,16.08,15.5201,15.71,15925,0
+FSTR.US,D,20220325,000000,15.67,15.865,15.52,15.78,5663,0
+FSTR.US,D,20220328,000000,15.62,15.75,15.52,15.53,6786,0
+FSTR.US,D,20220329,000000,15.72,15.72,15.45,15.45,7801,0
+FSTR.US,D,20220330,000000,15.47,15.91,15.435,15.79,41457,0
+FSTR.US,D,20220331,000000,15.87,15.87,15.355,15.37,17961,0
+FSTR.US,D,20220401,000000,15.39,15.485,14.915,14.95,60166,0
+FSTR.US,D,20220404,000000,15.01,15.43,15.01,15.2,5922,0
+FSTR.US,D,20220405,000000,15.01,15.04,14.88,14.9,11223,0
+FSTR.US,D,20220406,000000,15.175,15.175,14.77,14.8,65534,0
+FSTR.US,D,20220407,000000,15.155,15.155,14.75,14.87,38774,0
+FSTR.US,D,20220408,000000,15.11,15.3722,14.7872,14.88,25386,0
+FSTR.US,D,20220411,000000,14.75,14.75,14.52,14.52,1936,0
+FSTR.US,D,20220412,000000,14.56,14.56,14.26,14.26,4436,0
+FSTR.US,D,20220413,000000,14.32,14.7,14.32,14.43,64252,0
+FSTR.US,D,20220414,000000,14.33,14.775,14.33,14.7,11475,0
+FSTR.US,D,20220418,000000,14.65,15.05,14.62,14.62,9575,0
+FSTR.US,D,20220419,000000,14.77,14.99,14.5,14.68,54339,0
+FSTR.US,D,20220420,000000,14.88,15.06,14.795,15.05,4515,0
+FSTR.US,D,20220421,000000,15.01,15.38,14.9,15.28,22467,0
+FSTR.US,D,20220422,000000,14.98,15.445,14.9701,15.22,19936,0
+FSTR.US,D,20220425,000000,15.02,15.1,14.81,14.87,11778,0
+FSTR.US,D,20220426,000000,14.785,14.785,14.3601,14.6,19110,0
+FSTR.US,D,20220427,000000,14.832,14.832,14.4033,14.46,8224,0
+FSTR.US,D,20220428,000000,14.3401,14.6833,14.3401,14.585,8153,0
+FSTR.US,D,20220429,000000,14.53,14.74,14.2,14.2,51208,0
+FSTR.US,D,20220502,000000,14.3744,14.5,14.07,14.17,25335,0
+FSTR.US,D,20220503,000000,14.175,14.29,14.05,14.11,26540,0
+FSTR.US,D,20220504,000000,14.025,14.1778,14.01,14.07,40804,0
+FSTR.US,D,20220505,000000,13.97,13.97,13.75,13.79,8347,0
+FSTR.US,D,20220506,000000,13.91,13.9507,13.55,13.55,2147,0
+FSTR.US,D,20220509,000000,13.6019,13.6019,12.7609,12.89,51476,0
+FSTR.US,D,20220510,000000,12.94,12.94,12.39,12.41,47205,0
+FSTR.US,D,20220511,000000,12.49,12.75,12.37,12.37,13789,0
+FSTR.US,D,20220512,000000,12.4,12.645,12.17,12.19,35155,0
+FSTR.US,D,20220513,000000,12.42,12.9,12.11,12.23,22683,0
+FSTR.US,D,20220516,000000,12.11,12.48,12.04,12.37,60498,0
+FSTR.US,D,20220517,000000,12.5,12.6795,12.5,12.51,4681,0
+FSTR.US,D,20220518,000000,12.55,12.71,12.47,12.67,21657,0
+FSTR.US,D,20220519,000000,12.5,12.65,12.44,12.6,12418,0
+FSTR.US,D,20220520,000000,12.72,13.003,12.5197,12.64,22732,0
+FSTR.US,D,20220523,000000,12.75,12.75,12.5,12.6,17969,0
+FSTR.US,D,20220524,000000,12.49,12.77,12.49,12.5,3437,0
+FSTR.US,D,20220525,000000,12.69,12.91,12.58,12.58,7310,0
+FSTR.US,D,20220526,000000,12.75,13.17,12.75,13,8246,0
+FSTR.US,D,20220527,000000,12.9122,13.05,12.855,13,8509,0
+FSTR.US,D,20220531,000000,13.05,13.13,12.595,13.13,8251,0
+FSTR.US,D,20220601,000000,13.04,13.25,12.8,13.07,9542,0
+FSTR.US,D,20220602,000000,13.11,13.17,12.74,13.09,28617,0
+FSTR.US,D,20220603,000000,13.01,13.21,12.58,13.09,30068,0
+FSTR.US,D,20220606,000000,12.85,13.26,12.85,13.24,14904,0
+FSTR.US,D,20220607,000000,13.25,13.3,12.9,13.17,19547,0
+FSTR.US,D,20220608,000000,12.83,13.43,12.83,13.21,28167,0
+FSTR.US,D,20220609,000000,13.15,13.33,12.9775,13.17,6109,0
+FSTR.US,D,20220610,000000,13.14,13.14,12.75,12.93,15275,0
+FSTR.US,D,20220613,000000,12.86,13.04,12.65,12.75,22271,0
+FSTR.US,D,20220614,000000,12.69,12.72,12.5,12.66,14798,0
+FSTR.US,D,20220615,000000,12.69,13.13,12.58,12.87,8006,0
+FSTR.US,D,20220616,000000,12.69,12.69,12.18,12.63,26389,0
+FSTR.US,D,20220617,000000,12.43,12.71,12.25,12.54,13478,0
+FSTR.US,D,20220621,000000,12.6,13.08,12.31,13.08,26761,0
+FSTR.US,D,20220622,000000,12.87,13.1,12.4501,13.1,8948,0
+FSTR.US,D,20220623,000000,13,13.07,12.75,12.95,57859,0
+FSTR.US,D,20220624,000000,13.0033,13.48,12.93,13.13,13486,0
+FSTR.US,D,20220627,000000,13.4,13.55,12.97,13.5,20497,0
+FSTR.US,D,20220628,000000,13.65,13.777,13.41,13.6,4920,0
+FSTR.US,D,20220629,000000,13.69,13.69,13.12,13.23,16703,0
+FSTR.US,D,20220630,000000,13.22,13.3637,12.7409,12.87,9836,0
+FSTR.US,D,20220701,000000,12.84,12.89,12.73,12.81,5738,0
+FSTR.US,D,20220705,000000,12.5,12.93,12.45,12.76,14806,0
+FSTR.US,D,20220706,000000,12.8,12.85,12.54,12.64,9392,0
+FSTR.US,D,20220707,000000,12.71,12.89,12.63,12.87,3244,0
+FSTR.US,D,20220708,000000,12.87,13.05,12.64,13,7221,0
+FSTR.US,D,20220711,000000,12.98,13.17,12.885,13.17,2798,0
+FSTR.US,D,20220712,000000,13.18,13.289,13.0901,13.25,8457,0
+FSTR.US,D,20220713,000000,13.28,13.64,13.12,13.63,22371,0
+FSTR.US,D,20220714,000000,13.33,13.64,13.33,13.64,3947,0
+FSTR.US,D,20220715,000000,13.69,13.92,13.25,13.83,15591,0
+FSTR.US,D,20220718,000000,13.75,13.75,13.3553,13.6,6390,0
+FSTR.US,D,20220719,000000,13.45,13.68,13.2227,13.44,6076,0
+FSTR.US,D,20220720,000000,13.31,13.84,13.3,13.8,5425,0
+FSTR.US,D,20220721,000000,13.62,13.75,13.4191,13.75,28602,0
+FSTR.US,D,20220722,000000,13.54,13.74,13.43,13.74,9815,0
+FSTR.US,D,20220725,000000,13.82,14.12,13.82,14.12,4956,0
+FSTR.US,D,20220726,000000,14.16,14.41,13.82,14.23,12017,0
+FSTR.US,D,20220727,000000,14.2876,14.4411,14.14,14.41,5057,0
+FSTR.US,D,20220728,000000,14.2,14.35,14.01,14.35,3411,0
+FSTR.US,D,20220729,000000,14.5,14.62,14.02,14.62,19168,0
+FSTR.US,D,20220801,000000,14.62,15.4,14.62,15.38,15675,0
+FSTR.US,D,20220802,000000,15.39,15.4824,14.9659,15.42,3684,0
+FSTR.US,D,20220803,000000,15.325,15.96,15.19,15.88,15221,0
+FSTR.US,D,20220804,000000,15.6,15.8,15.08,15.08,11695,0
+FSTR.US,D,20220805,000000,15.02,15.2,14.55,15.2,6517,0
+FSTR.US,D,20220808,000000,15.02,15.655,15.02,15.57,8896,0
+FSTR.US,D,20220809,000000,15.69,15.69,14.62,14.9,11648,0
+FSTR.US,D,20220810,000000,15,15,14.72,14.9,4684,0
+FSTR.US,D,20220811,000000,15.2292,15.2292,14.62,15,12479,0
+FSTR.US,D,20220812,000000,14.86,15.17,14.81,15,9169,0
+FSTR.US,D,20220815,000000,14.65,15.17,14.51,15.17,12587,0
+FSTR.US,D,20220816,000000,15.2,15.2,14.62,14.68,9323,0
+FSTR.US,D,20220817,000000,14.64,15.19,14.5,14.6,19308,0
+FSTR.US,D,20220818,000000,14.45,14.98,14.45,14.7,10770,0
+FSTR.US,D,20220819,000000,14.68,14.73,13.96,14.4,6372,0
+FSTR.US,D,20220822,000000,14.25,14.57,13.9629,14.52,7243,0
+FSTR.US,D,20220823,000000,14.04,14.525,14.04,14.48,15417,0
+FSTR.US,D,20220824,000000,14.5,14.56,14.3289,14.3289,5759,0
+FSTR.US,D,20220825,000000,14.34,14.34,14.14,14.14,1807,0
+FSTR.US,D,20220826,000000,14.04,14.24,13.45,13.58,18578,0
+FSTR.US,D,20220829,000000,13.5,13.57,13.22,13.22,5273,0
+FSTR.US,D,20220830,000000,13.3,13.36,12.8,13.2,10233,0
+FSTR.US,D,20220831,000000,13.2,13.5,13.0228,13.1,22456,0
+FSTR.US,D,20220901,000000,12.7,13.1373,12.5325,12.64,10820,0
+FSTR.US,D,20220902,000000,12.82,13.0167,12.33,12.45,14521,0
+FSTR.US,D,20220906,000000,12.7,12.745,12.09,12.19,7049,0
+FSTR.US,D,20220907,000000,12.21,12.6,12,12,6776,0
+FSTR.US,D,20220908,000000,11.89,12.08,11.59,11.82,7494,0
+FSTR.US,D,20220909,000000,12.125,12.38,11.915,11.915,8714,0
+FSTR.US,D,20220912,000000,12.13,12.39,11.81,11.95,22378,0
+FSTR.US,D,20220913,000000,11.8,11.8394,11.2901,11.6694,11161,0
+FSTR.US,D,20220914,000000,11.54,11.9199,11.45,11.55,21604,0
+FSTR.US,D,20220915,000000,11.51,11.69,11.39,11.69,7157,0
+FSTR.US,D,20220916,000000,11.51,11.51,10.98,10.98,17142,0
+FSTR.US,D,20220919,000000,11,11.4099,10.37,10.7,23926,0
+FSTR.US,D,20220920,000000,11.0556,11.0556,10,10,34275,0
+FSTR.US,D,20220921,000000,10.06,10.315,9.8,9.8,51384,0
+FSTR.US,D,20220922,000000,10,10.1,9.6701,9.85,5962,0
+FSTR.US,D,20220923,000000,9.9,10.0299,9.9,9.96,8039,0
+FSTR.US,D,20220926,000000,9.91,10.0068,9.56,9.63,10552,0
+FSTR.US,D,20220927,000000,9.73,9.73,9.5,9.64,10154,0
+FSTR.US,D,20220928,000000,9.65,10.0693,9.65,9.73,28233,0
+FSTR.US,D,20220929,000000,9.73,9.89,9.6,9.75,19441,0
+FSTR.US,D,20220930,000000,9.85,10.06,9.73,9.76,13994,0
+FSTR.US,D,20221003,000000,9.63,10.07,9.01,9.8,30576,0
+FSTR.US,D,20221004,000000,9.92,10.27,9.92,9.98,16941,0
+FSTR.US,D,20221005,000000,9.95,10.15,9.83,9.83,26594,0
+FSTR.US,D,20221006,000000,9.98,10.335,9.92,10.1,28875,0
+FSTR.US,D,20221007,000000,10.1,10.1,9.8,9.95,23459,0
+FSTR.US,D,20221010,000000,9.95,10.12,9.95,10.07,4918,0
+FSTR.US,D,20221011,000000,9.96,10.26,9.95,9.95,29185,0
+FSTR.US,D,20221012,000000,9.98,10.08,9.67,9.78,9734,0
+FSTR.US,D,20221013,000000,9.95,9.95,9.72,9.76,34135,0
+FSTR.US,D,20221014,000000,9.8,9.8,9.43,9.53,27889,0
+FSTR.US,D,20221017,000000,9.55,9.58,9.445,9.52,8780,0
+FSTR.US,D,20221018,000000,9.65,10.71,9.65,10.5,30503,0
+FSTR.US,D,20221019,000000,10.28,10.64,10.19,10.35,12888,0
+FSTR.US,D,20221020,000000,10.13,10.395,10.13,10.31,9805,0
+FSTR.US,D,20221021,000000,10.17,10.735,10.17,10.5,15603,0
+FSTR.US,D,20221024,000000,10.51,10.7,10.51,10.7,6482,0
+FSTR.US,D,20221025,000000,10.6,10.8339,9.45,9.9,41459,0
+FSTR.US,D,20221026,000000,9.89,10.29,9.88,10.18,18082,0
+FSTR.US,D,20221027,000000,10.38,10.49,10.19,10.36,14049,0
+FSTR.US,D,20221028,000000,10.25,10.35,10.12,10.26,10717,0
+FSTR.US,D,20221031,000000,10.15,10.2966,9.97,10,18997,0
+FSTR.US,D,20221101,000000,10,10.17,10,10.06,8203,0
+FSTR.US,D,20221102,000000,10.05,10.3499,10,10.03,11499,0
+FSTR.US,D,20221103,000000,10,10.42,10,10.26,13052,0
+FSTR.US,D,20221104,000000,10.33,10.37,10.15,10.34,9870,0
+FSTR.US,D,20221107,000000,10.36,11.3,10.36,11.23,22626,0
+FSTR.US,D,20221108,000000,11.12,11.47,10.83,11.38,9514,0
+FSTR.US,D,20221109,000000,10.98,11.59,10.965,11.59,15976,0
+FSTR.US,D,20221110,000000,11.6,12.33,11.6,12.33,29043,0
+FSTR.US,D,20221111,000000,12.26,12.73,11.5701,12.68,12177,0
+FSTR.US,D,20221114,000000,12.58,13,12.1581,13,14528,0
+FSTR.US,D,20221115,000000,13,13,12.1101,12.4,9552,0
+FSTR.US,D,20221116,000000,12.23,12.46,11.82,12,23111,0
+FSTR.US,D,20221117,000000,11.78,11.78,10.65,10.93,25459,0
+FSTR.US,D,20221118,000000,11,11.41,10.79,11,16714,0
+FSTR.US,D,20221121,000000,10.89,11.01,10.025,10.31,45997,0
+FSTR.US,D,20221122,000000,10.28,10.84,10.25,10.63,151120,0
+FSTR.US,D,20221123,000000,10.61,10.61,10.21,10.3,24680,0
+FSTR.US,D,20221125,000000,10.1241,10.33,10.1241,10.2,2794,0
+FSTR.US,D,20221128,000000,10.2,10.4286,9.795,9.88,13845,0
+FSTR.US,D,20221129,000000,10.17,10.17,9.41,9.57,16867,0
+FSTR.US,D,20221130,000000,9.57,9.63,9.42,9.42,31202,0
+FSTR.US,D,20221201,000000,9.5,9.52,9.37,9.4,19283,0
+FSTR.US,D,20221202,000000,9.5,9.565,9.31,9.32,33920,0
+FSTR.US,D,20221205,000000,9.3399,9.53,9.26,9.27,65553,0
+FSTR.US,D,20221206,000000,9.24,9.33,9.2,9.2,62214,0
+FSTR.US,D,20221207,000000,9.3,9.36,9.04,9.15,60895,0
+FSTR.US,D,20221208,000000,9.25,9.54,9.05,9.15,54184,0
+FSTR.US,D,20221209,000000,9.15,9.2425,9.05,9.05,30602,0
+FSTR.US,D,20221212,000000,9.1,9.475,9,9.25,51936,0
+FSTR.US,D,20221213,000000,9.33,9.47,9.25,9.32,27972,0
+FSTR.US,D,20221214,000000,9.52,9.7034,9.22,9.65,58551,0
+FSTR.US,D,20221215,000000,9.61,9.92,9.57,9.8,30451,0
+FSTR.US,D,20221216,000000,9.7112,9.7112,9.5,9.68,12868,0
+FSTR.US,D,20221219,000000,9.64,9.76,9.5001,9.63,35121,0
+FSTR.US,D,20221220,000000,9.57,9.68,9.34,9.68,39467,0
+FSTR.US,D,20221221,000000,9.73,9.8,9.41,9.7,26918,0
+FSTR.US,D,20221222,000000,9.74,9.8,9.35,9.48,20989,0
+FSTR.US,D,20221223,000000,9.49,9.606,9.347,9.49,18933,0
+FSTR.US,D,20221227,000000,9.55,9.7745,9.25,9.26,59051,0
+FSTR.US,D,20221228,000000,9.33,9.5883,9.15,9.15,30751,0
+FSTR.US,D,20221229,000000,9.17,9.6463,9.17,9.55,19108,0
+FSTR.US,D,20221230,000000,9.53,9.91,9.3511,9.68,10331,0
+FSTR.US,D,20230103,000000,9.7,9.87,9.622,9.79,17873,0
+FSTR.US,D,20230104,000000,9.82,10.08,9.82,10.03,55363,0
+FSTR.US,D,20230105,000000,10,10.29,10,10.12,20169,0
+FSTR.US,D,20230106,000000,10.55,10.55,10.125,10.28,21313,0
+FSTR.US,D,20230109,000000,10.38,10.5,10.155,10.29,35733,0
+FSTR.US,D,20230110,000000,10.5,10.5,10.2807,10.49,52128,0
+FSTR.US,D,20230111,000000,10.5228,10.6,10.335,10.47,15737,0
+FSTR.US,D,20230112,000000,10.5,11.32,10.5,11.3,37523,0
+FSTR.US,D,20230113,000000,11.0373,11.705,11.0373,11.64,18564,0
+FSTR.US,D,20230117,000000,11.59,11.93,11.338,11.35,13961,0
+FSTR.US,D,20230118,000000,11.5,11.92,11.5,11.9,19682,0
+FSTR.US,D,20230119,000000,11.61,11.74,11.37,11.47,22755,0
+FSTR.US,D,20230120,000000,11.67,12.05,11.6,12.05,15273,0
+FSTR.US,D,20230123,000000,12.04,12.72,12,12.37,16564,0
+FSTR.US,D,20230124,000000,12.49,12.51,12.33,12.34,12284,0
+FSTR.US,D,20230125,000000,12.43,12.43,11.71,11.85,27095,0
+FSTR.US,D,20230126,000000,11.97,12.0844,11.61,11.79,23507,0
+FSTR.US,D,20230127,000000,11.84,12.19,11.66,11.74,17890,0
+FSTR.US,D,20230130,000000,11.68,12.35,11.65,11.68,20964,0
+FSTR.US,D,20230131,000000,11.91,12.1869,11.29,11.83,107975,0
+FSTR.US,D,20230201,000000,11.67,11.92,11.44,11.47,3791,0
+FSTR.US,D,20230202,000000,11.56,12.09,11.56,12.09,7508,0
+FSTR.US,D,20230203,000000,12.11,12.3363,11.65,12.2,11664,0
+FSTR.US,D,20230206,000000,12.2,12.39,12.15,12.32,29654,0
+FSTR.US,D,20230207,000000,12.4,12.75,12.4,12.73,28480,0
+FSTR.US,D,20230208,000000,12.73,12.73,11.94,12.6,5881,0
+FSTR.US,D,20230209,000000,12.7,12.75,12.38,12.42,8626,0
+FSTR.US,D,20230210,000000,12.55,12.6582,12.14,12.22,5616,0
+FSTR.US,D,20230213,000000,12.4,12.4,11.98,12.2,6872,0
+FSTR.US,D,20230214,000000,11.53,12.2,11.53,11.62,4214,0
+FSTR.US,D,20230215,000000,11.6,12.47,11.6,12.29,10846,0
+FSTR.US,D,20230216,000000,12.2,12.5,12.1506,12.41,8283,0
+FSTR.US,D,20230217,000000,12.4,12.81,12.4,12.81,15183,0
+FSTR.US,D,20230221,000000,12.58,12.67,12.3462,12.45,7102,0
+FSTR.US,D,20230222,000000,12.5901,12.62,12.4,12.4,23225,0
+FSTR.US,D,20230223,000000,12.5082,12.66,12.4251,12.66,9160,0
+FSTR.US,D,20230224,000000,12.49,12.92,12.49,12.8,4674,0
+FSTR.US,D,20230227,000000,12.72,13.04,12.51,12.51,9284,0
+FSTR.US,D,20230228,000000,12.64,12.8325,12.33,12.57,12890,0
+FSTR.US,D,20230301,000000,12.5,12.79,12.3963,12.46,13092,0
+FSTR.US,D,20230302,000000,12.5,12.59,12.4905,12.5,10136,0
+FSTR.US,D,20230303,000000,12.43,12.8799,12.29,12.73,11564,0
+FSTR.US,D,20230306,000000,12.73,12.93,12.27,12.7,24374,0
+FSTR.US,D,20230307,000000,12.73,12.98,12.6,12.75,14817,0
+FSTR.US,D,20230308,000000,12.755,12.97,12.62,12.78,6252,0
+FSTR.US,D,20230309,000000,12.8721,12.8721,12.645,12.78,7365,0
+FSTR.US,D,20230310,000000,12.64,12.74,12.5386,12.57,14234,0
+FSTR.US,D,20230313,000000,12.37,12.75,12.22,12.22,30110,0
+FSTR.US,D,20230314,000000,12.5,12.725,11.85,11.85,20286,0
+FSTR.US,D,20230315,000000,11.71,12.2,11.71,11.95,6217,0
+FSTR.US,D,20230316,000000,11.75,12.01,11.74,11.81,5843,0
+FSTR.US,D,20230317,000000,12.0264,12.12,11.75,11.75,6567,0
+FSTR.US,D,20230320,000000,12,12.21,11.52,11.52,11323,0
+FSTR.US,D,20230321,000000,11.83,11.9841,11.5,11.61,10964,0
+FSTR.US,D,20230322,000000,11.7,11.924,11.5,11.7,15155,0
+FSTR.US,D,20230323,000000,11.7,11.7,10.53,11.53,10527,0
+FSTR.US,D,20230324,000000,11.715,11.8412,11.41,11.6,6663,0
+FSTR.US,D,20230327,000000,11.3581,11.72,11.3,11.72,17019,0
+FSTR.US,D,20230328,000000,11.58,11.6488,11.1,11.11,13009,0
+FSTR.US,D,20230329,000000,11.09,11.5399,11.09,11.32,3393,0
+FSTR.US,D,20230330,000000,11.515,11.5628,11.3901,11.51,1784,0
+FSTR.US,D,20230331,000000,11.56,11.59,11.37,11.48,4379,0
+FSTR.US,D,20230403,000000,11.7,12.25,11.53,11.8,14809,0
+FSTR.US,D,20230404,000000,11.92,12,11.61,11.71,4419,0
+FSTR.US,D,20230405,000000,11.72,11.94,11.65,11.94,4487,0
+FSTR.US,D,20230406,000000,11.9,12.23,11.76,12.23,8582,0
+FSTR.US,D,20230410,000000,12.11,12.1178,11.85,11.91,5280,0
+FSTR.US,D,20230411,000000,11.9,12.18,11.67,11.97,10240,0
+FSTR.US,D,20230412,000000,11.78,11.97,11.71,11.84,6060,0
+FSTR.US,D,20230413,000000,11.97,12.07,11.6607,12.07,8887,0
+FSTR.US,D,20230414,000000,11.91,11.91,11.56,11.66,4771,0
+FSTR.US,D,20230417,000000,11.74,11.905,11.39,11.41,11784,0
+FSTR.US,D,20230418,000000,11.4,11.46,11.07,11.07,7623,0
+FSTR.US,D,20230419,000000,11.1,11.232,10.52,10.75,17575,0
+FSTR.US,D,20230420,000000,10.74,10.8,10.6,10.8,5045,0
+FSTR.US,D,20230421,000000,10.93,10.93,10.54,10.79,10719,0
+FSTR.US,D,20230424,000000,10.76,11.2,10.75,11,9508,0
+FSTR.US,D,20230425,000000,10.89,11.045,10.8,10.8,8721,0
+FSTR.US,D,20230426,000000,10.91,10.92,10.26,10.5,10293,0
+FSTR.US,D,20230427,000000,10.56,10.7612,10.4059,10.75,6165,0
+FSTR.US,D,20230428,000000,10.85,11.32,10.85,11.32,8395,0
+FSTR.US,D,20230501,000000,11.4,11.46,11.105,11.25,11620,0
+FSTR.US,D,20230502,000000,11.3,11.3,10.67,10.83,13709,0
+FSTR.US,D,20230503,000000,10.94,11.036,10.64,10.75,9328,0
+FSTR.US,D,20230504,000000,10.85,11.09,10.78,11.09,6205,0
+FSTR.US,D,20230505,000000,11.11,11.2787,10.96,10.96,4357,0
+FSTR.US,D,20230508,000000,10.94,11.04,10.84,10.95,7257,0
+FSTR.US,D,20230509,000000,11.11,11.1599,10.6,10.66,11059,0
+FSTR.US,D,20230510,000000,11,11.1299,10.51,10.8,21570,0
+FSTR.US,D,20230511,000000,10.7,10.85,10.41,10.43,19244,0
+FSTR.US,D,20230512,000000,10.75,10.9699,10.48,10.68,16409,0
+FSTR.US,D,20230515,000000,10.77,10.98,10.62,10.62,24030,0
+FSTR.US,D,20230516,000000,10.69,10.9,10.4904,10.7,16099,0
+FSTR.US,D,20230517,000000,10.76,11.15,10.65,11.15,333353,0
+FSTR.US,D,20230518,000000,11.01,12.55,10.875,12.55,42289,0
+FSTR.US,D,20230519,000000,12.7,12.88,12.5001,12.8,30426,0
+FSTR.US,D,20230522,000000,12.74,13,12.7,12.7,47431,0
+FSTR.US,D,20230523,000000,12.8831,12.8831,12.14,12.17,50963,0
+FSTR.US,D,20230524,000000,12.28,13,12.28,13,12345,0
+FSTR.US,D,20230525,000000,13.08,13.1,12.96,13,32312,0
+FSTR.US,D,20230526,000000,13.0018,13.29,13.0018,13.29,18610,0
+FSTR.US,D,20230530,000000,13.29,13.3085,13.0347,13.18,15478,0
+FSTR.US,D,20230531,000000,13.23,13.3288,13.1,13.25,25426,0
+FSTR.US,D,20230601,000000,13.26,13.4,13.0554,13.4,17522,0
+FSTR.US,D,20230602,000000,13.45,13.62,13.42,13.47,23541,0
+FSTR.US,D,20230605,000000,13.58,13.83,13.47,13.83,13368,0
+FSTR.US,D,20230606,000000,13.8,13.94,13.4632,13.87,16668,0
+FSTR.US,D,20230607,000000,13.79,14.14,13.79,13.94,17358,0
+FSTR.US,D,20230608,000000,14.04,14.4,13.68,14.19,20158,0
+FSTR.US,D,20230609,000000,14.29,14.4299,13.91,13.99,25002,0
+FSTR.US,D,20230612,000000,14.1,14.2394,13.23,14.15,49393,0
+FSTR.US,D,20230613,000000,14.2,14.37,13.91,13.97,18990,0
+FSTR.US,D,20230614,000000,14.1,14.25,13.88,13.89,23667,0
+FSTR.US,D,20230615,000000,13.87,14.05,13.4114,13.56,20671,0
+FSTR.US,D,20230616,000000,13.62,13.6699,13.35,13.38,18207,0
+FSTR.US,D,20230620,000000,13.57,13.935,13.4777,13.74,20163,0
+FSTR.US,D,20230621,000000,13.85,14.01,13.5501,13.9,9371,0
+FSTR.US,D,20230622,000000,13.93,13.955,13.76,13.84,9021,0
+FSTR.US,D,20230623,000000,13.63,13.9,13.6,13.6,10577,0
+FSTR.US,D,20230626,000000,13.99,13.99,13.33,13.53,11293,0
+FSTR.US,D,20230627,000000,13.49,13.97,13.3201,13.67,7619,0
+FSTR.US,D,20230628,000000,13.79,14.1,13.76,14,26506,0
+FSTR.US,D,20230629,000000,14.35,14.419,14.15,14.24,20298,0
+FSTR.US,D,20230630,000000,14.3,14.34,14.1,14.28,13211,0
+FSTR.US,D,20230703,000000,14.13,14.305,14.13,14.23,6113,0
+FSTR.US,D,20230705,000000,14.1349,14.335,14.12,14.12,20857,0
+FSTR.US,D,20230706,000000,14.05,14.2,13.9,14,26568,0
+FSTR.US,D,20230707,000000,14.03,14.165,13.93,13.95,9979,0
+FSTR.US,D,20230710,000000,13.91,14.15,13.91,14.1,4638,0
+FSTR.US,D,20230711,000000,13.96,14.0382,13.88,13.95,8774,0
+FSTR.US,D,20230712,000000,14.02,14.1625,13.955,14,10001,0
+FSTR.US,D,20230713,000000,14.01,14.1949,13.9815,14.14,13741,0
+FSTR.US,D,20230714,000000,14.04,14.07,13.88,13.88,4874,0
+FSTR.US,D,20230717,000000,13.96,14.1156,13.94,13.94,17217,0
+FSTR.US,D,20230718,000000,14.05,14.16,13.88,14.1,40416,0
+FSTR.US,D,20230719,000000,14.04,14.34,14.04,14.32,8789,0
+FSTR.US,D,20230720,000000,14.35,14.35,14,14,22205,0
+FSTR.US,D,20230721,000000,14.1,14.2504,13.79,13.93,25557,0
+FSTR.US,D,20230724,000000,14.09,14.14,13.9,13.9,5829,0
+FSTR.US,D,20230725,000000,13.79,14.1673,13.77,14.06,19212,0
+FSTR.US,D,20230726,000000,13.9374,14.12,13.79,14.12,13949,0
+FSTR.US,D,20230727,000000,14.12,14.22,13.8,14.22,34811,0
+FSTR.US,D,20230728,000000,14.23,14.23,13.84,13.92,9139,0
+FSTR.US,D,20230731,000000,13.9,14.4,13.76,14.02,25303,0
+FSTR.US,D,20230801,000000,14,14.5301,13.94,14.39,26568,0
+FSTR.US,D,20230802,000000,14.4,14.73,14.38,14.64,19382,0
+FSTR.US,D,20230803,000000,14.5,14.7584,14.36,14.43,14765,0
+FSTR.US,D,20230804,000000,14.57,14.75,14.2933,14.6,12433,0
+FSTR.US,D,20230807,000000,14.76,14.95,14.1,14.2,22252,0
+FSTR.US,D,20230808,000000,14.91,15.22,14.65,15.1,56174,0
+FSTR.US,D,20230809,000000,15.2,15.7937,15.2,15.65,55452,0
+FSTR.US,D,20230810,000000,15.89,16.25,15.75,16.05,27964,0
+FSTR.US,D,20230811,000000,16.22,17.15,16.02,17.15,60455,0
+FSTR.US,D,20230814,000000,17.15,17.75,16.93,17.62,55966,0
+FSTR.US,D,20230815,000000,17.61,18.49,17.1901,18.33,59684,0
+FSTR.US,D,20230816,000000,18.48,19.08,18.265,18.73,75202,0
+FSTR.US,D,20230817,000000,18.59,18.95,18.47,18.75,53663,0
+FSTR.US,D,20230818,000000,18.86,19.53,18.525,18.89,65482,0
+FSTR.US,D,20230821,000000,19.06,19.5,18.53,19.4,49770,0
+FSTR.US,D,20230822,000000,19.46,19.46,18.91,18.91,25694,0
+FSTR.US,D,20230823,000000,18.815,19.09,18.32,18.41,67434,0
+FSTR.US,D,20230824,000000,17.9369,18.63,17.93,18.25,31818,0
+FSTR.US,D,20230825,000000,18.37,18.4499,18.02,18.3,21270,0
+FSTR.US,D,20230828,000000,18.03,18.44,17.96,18.21,21137,0
+FSTR.US,D,20230829,000000,17.5201,18.45,17.52,18.22,18554,0
+FSTR.US,D,20230830,000000,18.25,18.31,18.08,18.125,11451,0
+FSTR.US,D,20230831,000000,18.2,18.29,17.61,17.61,14883,0
+FSTR.US,D,20230901,000000,17.61,18.225,17.14,17.75,17513,0
+FSTR.US,D,20230905,000000,17.72,18.22,17.33,18.01,18344,0
+FSTR.US,D,20230906,000000,18,18.28,17.78,17.78,12452,0
+FSTR.US,D,20230907,000000,17.76,18.5399,17.6,17.92,26583,0
+FSTR.US,D,20230908,000000,17.87,18.2,17.81,18.08,16090,0
+FSTR.US,D,20230911,000000,18.14,18.265,18.0028,18.15,24398,0
+FSTR.US,D,20230912,000000,17.98,18.285,17.98,18.07,9123,0
+FSTR.US,D,20230913,000000,18.0865,18.3475,18.02,18.2,10808,0
+FSTR.US,D,20230914,000000,18.21,18.36,17.94,18.11,37780,0
+FSTR.US,D,20230915,000000,18.27,18.5699,17.82,18.49,20326,0
+FSTR.US,D,20230918,000000,18.25,18.62,17.74,17.96,30293,0
+FSTR.US,D,20230919,000000,17.64,18.24,17.08,18.21,41352,0
+FSTR.US,D,20230920,000000,18.14,18.8999,18.1,18.42,44816,0
+FSTR.US,D,20230921,000000,18.25,18.855,17.88,18.64,32285,0
+FSTR.US,D,20230922,000000,18.67,19.41,18.49,19.1,27755,0
+FSTR.US,D,20230925,000000,19.05,19.3133,17.7279,19.13,8290,0
+FSTR.US,D,20230926,000000,19,19.01,18.6001,18.8,13615,0
+FSTR.US,D,20230927,000000,19,19.26,18.41,18.69,27845,0
+FSTR.US,D,20230928,000000,18.88,19.4,18.535,19.07,40425,0
+FSTR.US,D,20230929,000000,19.14,19.255,18.57,18.91,11692,0
+FSTR.US,D,20231002,000000,18.85,19.2109,18.67,19.05,27940,0
+FSTR.US,D,20231003,000000,19.17,19.3,18.141,18.66,35032,0
+FSTR.US,D,20231004,000000,18.84,18.91,17.01,18.66,26205,0
+FSTR.US,D,20231005,000000,18.55,19.015,18.55,18.86,23291,0
+FSTR.US,D,20231006,000000,18.8701,19.4799,18.7,18.75,20114,0
+FSTR.US,D,20231009,000000,18.65,19.0899,18.3,18.89,13422,0
+FSTR.US,D,20231010,000000,18.79,19.1799,18.5,18.57,20946,0
+FSTR.US,D,20231011,000000,18.63,18.805,18.35,18.51,13528,0
+FSTR.US,D,20231012,000000,18.4,18.875,17.8927,18.6,23349,0
+FSTR.US,D,20231013,000000,18.61,18.98,18.5501,18.77,12377,0
+FSTR.US,D,20231016,000000,18.755,19.2046,18.642,19.17,24214,0
+FSTR.US,D,20231017,000000,19.25,19.99,18.99,19.69,31530,0
+FSTR.US,D,20231018,000000,19.7,19.7,19.14,19.31,13322,0
+FSTR.US,D,20231019,000000,19.46,19.46,18.6213,18.99,15545,0
+FSTR.US,D,20231020,000000,18.34,19,18.33,18.78,9125,0
+FSTR.US,D,20231023,000000,18.66,18.76,17.7201,18.68,22048,0
+FSTR.US,D,20231024,000000,18.65,19.05,18.543,19.05,21084,0
+FSTR.US,D,20231025,000000,19.431,19.431,18.63,18.8,18165,0
+FSTR.US,D,20231026,000000,18.78,19.03,18.42,19.03,10564,0
+FSTR.US,D,20231027,000000,19.07,19.48,18.63,19.35,13425,0
+FSTR.US,D,20231030,000000,19.35,19.47,19.08,19.08,14652,0
+FSTR.US,D,20231031,000000,18.99,19.62,18.1276,19.62,13936,0
+FSTR.US,D,20231101,000000,19.38,20.255,19.34,19.5,27934,0
+FSTR.US,D,20231102,000000,19.5,20.0931,19.3089,19.75,40017,0
+FSTR.US,D,20231103,000000,19.93,21.4,19.5,21,49959,0
+FSTR.US,D,20231106,000000,21.2,22.14,20.97,21.15,63557,0
+FSTR.US,D,20231107,000000,20.85,20.85,19.3721,20.14,77484,0
+FSTR.US,D,20231108,000000,20,20.1492,19.2,19.75,35916,0
+FSTR.US,D,20231109,000000,19.69,20.19,19.69,20.03,13322,0
+FSTR.US,D,20231110,000000,19.83,20.17,19.83,20.03,15101,0
+FSTR.US,D,20231113,000000,20.28,20.36,19.94,20.19,38798,0
+FSTR.US,D,20231114,000000,20.5,20.5,19.75,19.87,21148,0
+FSTR.US,D,20231115,000000,19.95,20.145,19.88,20,23631,0
+FSTR.US,D,20231116,000000,20.15,20.2,19.79,20,18943,0
+FSTR.US,D,20231117,000000,20.15,20.3975,19.98,20,33910,0
+FSTR.US,D,20231120,000000,19.82,20.2354,19.75,19.93,43280,0
+FSTR.US,D,20231121,000000,20.05,20.16,19.87,19.87,36070,0
+FSTR.US,D,20231122,000000,19.87,20.075,19.79,19.945,23309,0
+FSTR.US,D,20231124,000000,19.99,20.195,19.89,19.99,12698,0
+FSTR.US,D,20231127,000000,19.99,20.485,19.89,20.05,46667,0
+FSTR.US,D,20231128,000000,20,20.41,19.66,19.78,48492,0
+FSTR.US,D,20231129,000000,19.0871,20.16,19.07,19.59,40755,0
+FSTR.US,D,20231130,000000,19.4,20.06,19.27,19.96,29203,0
+FSTR.US,D,20231201,000000,19.85,20.18,19.7,19.98,28855,0
+FSTR.US,D,20231204,000000,19.185,19.98,19.185,19.98,43826,0
+FSTR.US,D,20231205,000000,19.85,20.03,19.81,19.81,25698,0
+FSTR.US,D,20231206,000000,19.82,20.04,19.55,19.55,16940,0
+FSTR.US,D,20231207,000000,19.29,19.48,18.68,19.48,40077,0
+FSTR.US,D,20231208,000000,19.64,19.83,19.27,19.65,36469,0
+FSTR.US,D,20231211,000000,19.75,20.33,19.57,20.06,42825,0
+FSTR.US,D,20231212,000000,20.1,20.272,19.83,19.85,20177,0
+FSTR.US,D,20231213,000000,19.72,20.15,19.66,20.11,34463,0
+FSTR.US,D,20231214,000000,20.27,20.31,19.68,19.79,40040,0
+FSTR.US,D,20231215,000000,19.74,19.74,18.23,18.67,48590,0
+FSTR.US,D,20231218,000000,18.68,19.6987,18.68,19.4,43234,0
+FSTR.US,D,20231219,000000,19.55,20.25,19.5,20.25,51202,0
+FSTR.US,D,20231220,000000,20.25,20.25,19.95,20.16,46747,0
+FSTR.US,D,20231221,000000,20.05,20.39,20.05,20.38,37709,0
+FSTR.US,D,20231222,000000,20.45,20.45,20,20.44,40126,0
+FSTR.US,D,20231226,000000,20.45,21.15,20.39,21.15,43568,0
+FSTR.US,D,20231227,000000,21.2,22.56,21.2,22.32,52843,0
+FSTR.US,D,20231228,000000,22.32,22.4,21.54,21.8,33494,0
+FSTR.US,D,20231229,000000,21.95,22.12,21.59,21.99,29337,0
+FSTR.US,D,20240102,000000,22.1,22.32,21.67,22.29,47404,0
+FSTR.US,D,20240103,000000,22.05,22.8774,22.05,22.47,36281,0
+FSTR.US,D,20240104,000000,22.26,23.05,22.26,22.42,69336,0
+FSTR.US,D,20240105,000000,22.31,22.51,22.03,22.29,47352,0
+FSTR.US,D,20240108,000000,22.16,22.32,21.685,22.2,36563,0
+FSTR.US,D,20240109,000000,22,22.18,21.765,21.99,27639,0
+FSTR.US,D,20240110,000000,21.79,22.09,21.5682,21.75,41973,0
+FSTR.US,D,20240111,000000,21.76,22.2,21.4598,21.99,31343,0
+FSTR.US,D,20240112,000000,22,22.5,21.89,22.47,39280,0
+FSTR.US,D,20240116,000000,22.24,23.12,20.0416,23.07,55855,0
+FSTR.US,D,20240117,000000,22.94,24.3499,22.79,23.9,61271,0
+FSTR.US,D,20240118,000000,24.01,24.01,22.8,22.94,38120,0
+FSTR.US,D,20240119,000000,22.77,23.08,22.06,23.08,29545,0
+FSTR.US,D,20240122,000000,23.08,23.83,22.925,23.76,52345,0
+FSTR.US,D,20240123,000000,23.8,23.8,23.1,23.1,24649,0
+FSTR.US,D,20240124,000000,23.08,23.08,22.3099,22.53,25880,0
+FSTR.US,D,20240125,000000,22.53,23.245,22.265,23.08,28832,0
+FSTR.US,D,20240126,000000,23.34,23.73,23.15,23.73,30517,0
+FSTR.US,D,20240129,000000,23.265,24,23.265,23.97,28590,0
+FSTR.US,D,20240130,000000,23.89,23.89,23.33,23.34,26380,0
+FSTR.US,D,20240131,000000,23.54,23.55,22.895,22.99,36232,0
+FSTR.US,D,20240201,000000,22.96,23.42,22.39,23.03,31753,0
+FSTR.US,D,20240202,000000,22.55,23.24,22.535,23.23,23316,0
+FSTR.US,D,20240205,000000,22.92,24.02,22.92,23.72,31051,0
+FSTR.US,D,20240206,000000,23.66,24.03,23.295,23.87,39904,0
+FSTR.US,D,20240207,000000,23.78,24.225,23.42,23.42,34452,0
+FSTR.US,D,20240208,000000,23.33,23.83,23.09,23.82,24311,0
+FSTR.US,D,20240209,000000,23.615,24.16,23.615,23.71,24806,0
+FSTR.US,D,20240212,000000,23.58,23.97,22.84,23.82,29631,0
+FSTR.US,D,20240213,000000,23.31,23.82,23.23,23.76,32069,0
+FSTR.US,D,20240214,000000,23.8,24.01,23.8,24,24029,0
+FSTR.US,D,20240215,000000,24.21,24.21,23.9,23.94,32300,0
+FSTR.US,D,20240216,000000,23.8,24.59,23.8,24,57459,0
+FSTR.US,D,20240220,000000,24,24.33,23.73,23.73,26301,0
+FSTR.US,D,20240221,000000,23.54,23.765,22.08,23.69,39339,0
+FSTR.US,D,20240222,000000,23.59,23.69,23.2443,23.47,31409,0
+FSTR.US,D,20240223,000000,23.21,23.5,22.78,22.96,48082,0
+FSTR.US,D,20240226,000000,21.91,23.5,21.91,23.4,40261,0
+FSTR.US,D,20240227,000000,23.31,23.81,23.31,23.58,25037,0
+FSTR.US,D,20240228,000000,23.31,23.86,23.31,23.61,26583,0
+FSTR.US,D,20240229,000000,23.655,23.73,23.14,23.73,30226,0
+FSTR.US,D,20240301,000000,23.73,24.22,23.37,23.78,47179,0
+FSTR.US,D,20240304,000000,23.55,24.55,23.55,24.26,45642,0
+FSTR.US,D,20240305,000000,23.95,23.95,22.33,22.33,66168,0
+FSTR.US,D,20240306,000000,21.5,22.74,21.21,22.55,41418,0
+FSTR.US,D,20240307,000000,22.35,23.25,22.35,23.09,43538,0
+FSTR.US,D,20240308,000000,23.515,24.74,23.27,23.29,60031,0
+FSTR.US,D,20240311,000000,23.02,23.02,22.18,22.45,50671,0
+FSTR.US,D,20240312,000000,22.25,22.515,22.08,22.31,39636,0
+FSTR.US,D,20240313,000000,22.75,23.21,22.455,23.21,47116,0
+FSTR.US,D,20240314,000000,24.135,24.135,23.26,23.7,53085,0
+FSTR.US,D,20240315,000000,23.7,24.42,23.455,23.78,78965,0
+FSTR.US,D,20240318,000000,23.69,24.427,23.69,23.93,48048,0
+FSTR.US,D,20240319,000000,23.82,24.915,23.81,24.87,48953,0
+FSTR.US,D,20240320,000000,24.765,25.2,24.765,25.1,42493,0
+FSTR.US,D,20240321,000000,25.1,25.64,24.635,25.5,52068,0
+FSTR.US,D,20240322,000000,25.54,26.29,25.52,26.17,55724,0
+FSTR.US,D,20240325,000000,26.43,26.66,25.46,25.66,73552,0
+FSTR.US,D,20240326,000000,26.2354,27.04,26.07,27.01,41367,0
+FSTR.US,D,20240327,000000,27.01,27.34,26.93,27.11,36476,0
+FSTR.US,D,20240328,000000,27.26,27.9299,26.885,27.31,35853,0
+FSTR.US,D,20240401,000000,27.07,27.36,26.49,26.96,42064,0
+FSTR.US,D,20240402,000000,26.95,27.05,26.46,26.79,43759,0
+FSTR.US,D,20240403,000000,26.68,27.73,26.68,27.05,40295,0
+FSTR.US,D,20240404,000000,27.3,27.3,26.5,26.65,17815,0
+FSTR.US,D,20240405,000000,26.62,27.305,26.45,27.17,43864,0
+FSTR.US,D,20240408,000000,27.07,27.495,26.76,27.36,46090,0
+FSTR.US,D,20240409,000000,27.315,27.315,26.63,26.75,43616,0
+FSTR.US,D,20240410,000000,26.45,27.05,25.86,26.4,36620,0
+FSTR.US,D,20240411,000000,26.475,26.575,26.14,26.165,50313,0
+FSTR.US,D,20240412,000000,25.72,26.67,25.3,25.61,28225,0
+FSTR.US,D,20240415,000000,25.43,26.17,24.96,25.38,46780,0
+FSTR.US,D,20240416,000000,25.15,25.15,24.85,24.86,28590,0
+FSTR.US,D,20240417,000000,24.77,25.14,24.59,24.79,23758,0
+FSTR.US,D,20240418,000000,25,25,24.31,24.37,30945,0
+FSTR.US,D,20240419,000000,24.09,24.49,24.09,24.15,34437,0
+FSTR.US,D,20240422,000000,24.14,24.9,23.93,24.35,43327,0
+FSTR.US,D,20240423,000000,23.96,24.58,23.94,24.1,55322,0
+FSTR.US,D,20240424,000000,23.82,24.51,23.62,24.51,57620,0
+FSTR.US,D,20240425,000000,24.24,24.67,24.21,24.67,26578,0
+FSTR.US,D,20240426,000000,24.72,25,24.15,24.46,81248,0
+FSTR.US,D,20240429,000000,24.61,24.685,23.53,24.21,56550,0
+FSTR.US,D,20240430,000000,24.13,24.2,23.1,23.25,43861,0
+FSTR.US,D,20240501,000000,23.18,23.6,23.16,23.4,34154,0
+FSTR.US,D,20240502,000000,23.5,23.755,22.93,23.5,69751,0
+FSTR.US,D,20240503,000000,23.6,24.46,23.6,24.1,32287,0
+FSTR.US,D,20240506,000000,24.26,24.7,24.11,24.31,55229,0
+FSTR.US,D,20240507,000000,25.24,27.61,24.66,27.17,188406,0
+FSTR.US,D,20240508,000000,27.11,27.15,26.35,26.83,71414,0
+FSTR.US,D,20240509,000000,27.17,29.1407,27.125,28.45,76636,0
+FSTR.US,D,20240510,000000,28.88,29.72,28.71,29.72,100068,0
+FSTR.US,D,20240513,000000,30.01,30.768,28.14,28.8,76984,0
+FSTR.US,D,20240514,000000,28.8,29.155,28.48,28.79,44002,0
+FSTR.US,D,20240515,000000,28.97,29.189,28.13,29.1,38369,0
+FSTR.US,D,20240516,000000,29.2,29.2,28.33,28.67,49755,0
+FSTR.US,D,20240517,000000,28.67,29.59,28.67,29.5,36998,0
+FSTR.US,D,20240520,000000,29.44,29.69,28.83,28.92,41734,0
+FSTR.US,D,20240521,000000,28.98,29.495,28.58,29.33,56577,0
+FSTR.US,D,20240522,000000,29.33,29.33,28.33,28.74,33606,0
+FSTR.US,D,20240523,000000,28.68,28.75,27.59,28.15,63677,0
+FSTR.US,D,20240524,000000,28.42,28.58,27.6561,28.35,46291,0
+FSTR.US,D,20240528,000000,28.64,28.64,26.59,27,64969,0
+FSTR.US,D,20240529,000000,26.7,27.53,26.35,26.91,48551,0
+FSTR.US,D,20240530,000000,27.18,27.245,26.735,27.13,54085,0
+FSTR.US,D,20240531,000000,27.19,27.5,26.86,27.43,33793,0
+FSTR.US,D,20240603,000000,27.39,27.4,25.9,26.4,73555,0
+FSTR.US,D,20240604,000000,26.6,27.4399,26.6,26.76,65292,0
+FSTR.US,D,20240605,000000,28.55,28.55,25.98,26.39,48277,0
+FSTR.US,D,20240606,000000,26.26,26.39,25.82,26,44945,0
+FSTR.US,D,20240607,000000,25.83,26.29,25.78,26.24,21903,0
+FSTR.US,D,20240610,000000,25.86,26.42,25.71,25.71,51167,0
+FSTR.US,D,20240611,000000,25.59,25.69,24.97,25.19,50344,0
+FSTR.US,D,20240612,000000,25.29,25.75,25.07,25.16,45853,0
+FSTR.US,D,20240613,000000,25,25.04,24.475,24.82,30159,0
+FSTR.US,D,20240614,000000,24.53,24.885,24.31,24.31,25510,0
+FSTR.US,D,20240617,000000,24.05,24.13,23.61,23.95,54506,0
+FSTR.US,D,20240618,000000,23.87,24.11,23.6,23.9,62505,0
+FSTR.US,D,20240620,000000,23.7,23.9151,22.35,22.53,83243,0
+FSTR.US,D,20240621,000000,22.52,22.58,21.69,21.84,71402,0
+FSTR.US,D,20240624,000000,21.84,22.28,21.655,22.06,100041,0
+FSTR.US,D,20240625,000000,22.1,22.277,20.64,20.64,134361,0
+FSTR.US,D,20240626,000000,20.69,21.525,20.235,21.39,138072,0
+FSTR.US,D,20240627,000000,21.54,22.06,20.895,21.46,147241,0
+FSTR.US,D,20240628,000000,21.51,22.16,21.2,21.52,1481343,0
+FSTR.US,D,20240701,000000,21.6,22.28,21.215,21.27,137195,0
+FSTR.US,D,20240702,000000,21.27,21.27,20.27,20.39,112294,0
+FSTR.US,D,20240703,000000,20.3,22.21,20.27,22.18,92427,0
+FSTR.US,D,20240705,000000,22.05,22.05,20.46,20.86,102104,0
+FSTR.US,D,20240708,000000,21.04,21.38,20.8,21.31,56023,0
+FSTR.US,D,20240709,000000,21.22,21.85,20.7401,20.81,56472,0
+FSTR.US,D,20240710,000000,20.81,21.22,20.62,20.82,49704,0
+FSTR.US,D,20240711,000000,21.17,22.13,21.17,22.02,58904,0
+FSTR.US,D,20240712,000000,22.28,22.43,21.91,21.93,40826,0
+FSTR.US,D,20240715,000000,22.2,23.285,22.2,22.74,57636,0
+FSTR.US,D,20240716,000000,23.07,24.2,22.9201,23.96,46587,0
+FSTR.US,D,20240717,000000,23.76,24.12,23.48,23.59,48189,0
+FSTR.US,D,20240718,000000,23.44,23.98,22.71,22.87,46909,0
+FSTR.US,D,20240719,000000,22.95,23.25,22.45,22.46,33874,0
+FSTR.US,D,20240722,000000,22.65,23.245,22.31,23.09,45559,0
+FSTR.US,D,20240723,000000,23.06,23.705,22.93,23.12,47005,0
+FSTR.US,D,20240724,000000,23.07,23.485,22.72,22.73,31182,0
+FSTR.US,D,20240725,000000,22.74,23.8,22.74,23.21,47262,0
+FSTR.US,D,20240726,000000,23.64,23.69,23.12,23.3,34046,0
+FSTR.US,D,20240729,000000,23.23,23.44,22.805,22.98,35613,0
+FSTR.US,D,20240730,000000,23.24,23.68,23.16,23.58,60708,0
+FSTR.US,D,20240731,000000,23.68,24.45,23.38,24.01,55024,0
+FSTR.US,D,20240801,000000,24.04,24.05,22.6743,22.94,48207,0
+FSTR.US,D,20240802,000000,22.25,22.545,21.76,22.01,33931,0
+FSTR.US,D,20240805,000000,20.71,21.17,20.44,20.59,45148,0
+FSTR.US,D,20240806,000000,14.23,18.24,14.23,16.53,243443,0
+FSTR.US,D,20240807,000000,16.6,17.135,16.01,16.08,94285,0
+FSTR.US,D,20240808,000000,16.2,18.03,16.16,18.01,82895,0
+FSTR.US,D,20240809,000000,17.88,18.39,17.52,18.23,84178,0
+FSTR.US,D,20240812,000000,18.03,18.49,16.99,18.34,134233,0
+FSTR.US,D,20240813,000000,18.54,19.17,18.54,18.98,49872,0
+FSTR.US,D,20240814,000000,19,19.03,17.39,17.92,104927,0
+FSTR.US,D,20240815,000000,18.34,18.95,18.04,18.58,46103,0
+FSTR.US,D,20240816,000000,18.56,19.01,18.19,18.9,69224,0
+FSTR.US,D,20240819,000000,18.85,19.08,18.36,18.76,43639,0
+FSTR.US,D,20240820,000000,18.92,19.05,17.912,18.1,101290,0
+FSTR.US,D,20240821,000000,18.14,18.45,17.7884,18.28,39492,0
+FSTR.US,D,20240822,000000,18.27,18.3812,17.83,17.83,20278,0
+FSTR.US,D,20240823,000000,18.12,19.11,18.09,18.84,22140,0
+FSTR.US,D,20240826,000000,19.1,19.485,18.98,18.99,33364,0
+FSTR.US,D,20240827,000000,18.98,19.47,18.98,19.2,31512,0
+FSTR.US,D,20240828,000000,19.23,19.42,18.95,19.11,36565,0
+FSTR.US,D,20240829,000000,19.12,19.65,19.07,19.45,45594,0
+FSTR.US,D,20240830,000000,19.415,20.175,19.41,20.08,29586,0
+FSTR.US,D,20240903,000000,19.76,19.955,19.25,19.84,69849,0
+FSTR.US,D,20240904,000000,19.89,20.1499,19.105,19.12,35200,0
+FSTR.US,D,20240905,000000,19.09,19.33,18.81,18.92,35889,0
+FSTR.US,D,20240906,000000,19.1,19.1,18.355,18.5,27061,0
+FSTR.US,D,20240909,000000,18.61,18.98,18.57,18.78,44049,0
+FSTR.US,D,20240910,000000,18.545,19.45,18.545,19.34,51157,0
+FSTR.US,D,20240911,000000,19.21,19.305,18.5,19.03,33413,0
+FSTR.US,D,20240912,000000,19.04,19.68,19.04,19.57,20898,0
+FSTR.US,D,20240913,000000,19.9,20.48,19.81,19.86,29764,0
+FSTR.US,D,20240916,000000,19.83,20.42,19.71,20.41,36846,0
+FSTR.US,D,20240917,000000,20.5,20.63,20.06,20.19,29922,0
+FSTR.US,D,20240918,000000,20,20.88,19.72,20.07,46746,0
+FSTR.US,D,20240919,000000,20.54,20.94,19.81,20.33,48462,0
+FSTR.US,D,20240920,000000,20.04,20.1932,19.7,19.99,87588,0
+FSTR.US,D,20240923,000000,20.23,20.23,19.91,20.05,35124,0
+FSTR.US,D,20240924,000000,19.75,19.95,19.385,19.46,73407,0
+FSTR.US,D,20240925,000000,19.27,19.7,19.265,19.44,38462,0
+FSTR.US,D,20240926,000000,19.72,19.955,19.19,19.47,92129,0
+FSTR.US,D,20240927,000000,19.69,20.18,19.48,20.14,63335,0
+FSTR.US,D,20240930,000000,20.21,20.68,20.175,20.43,197587,0
+FSTR.US,D,20241001,000000,20.25,20.54,20.03,20.05,73948,0
+FSTR.US,D,20241002,000000,20.05,20.13,19.665,19.67,26261,0
+FSTR.US,D,20241003,000000,19.46,19.51,19.2,19.22,20709,0
+FSTR.US,D,20241004,000000,19.55,19.84,19.25,19.74,31367,0
+FSTR.US,D,20241007,000000,19.8,19.97,19.73,19.8,23315,0
+FSTR.US,D,20241008,000000,19.88,20.175,19.79,19.87,40390,0
+FSTR.US,D,20241009,000000,19.87,19.87,19.475,19.7,24423,0
+FSTR.US,D,20241010,000000,19.42,19.43,18.74,19.03,52582,0
+FSTR.US,D,20241011,000000,19.11,20,19.11,19.85,37810,0
+FSTR.US,D,20241014,000000,19.85,20.26,19.85,20.13,19921,0
+FSTR.US,D,20241015,000000,20.195,20.2336,19.88,19.92,24775,0
+FSTR.US,D,20241016,000000,20.11,20.4121,19.97,20.27,50370,0
+FSTR.US,D,20241017,000000,20.38,20.38,20.05,20.22,35637,0
+FSTR.US,D,20241018,000000,20.25,20.255,19.89,19.99,19817,0
+FSTR.US,D,20241021,000000,20.09,20.09,19.6625,19.72,24594,0
+FSTR.US,D,20241022,000000,19.73,19.79,19.51,19.63,24175,0
+FSTR.US,D,20241023,000000,19.5,19.61,19.133,19.4,30532,0
+FSTR.US,D,20241024,000000,19.13,19.6,19.13,19.58,18736,0
+FSTR.US,D,20241025,000000,19.82,19.88,19.57,19.74,17340,0
+FSTR.US,D,20241028,000000,20.01,20.09,19.735,19.8,27485,0
+FSTR.US,D,20241029,000000,19.46,19.82,19.46,19.57,21053,0
+FSTR.US,D,20241030,000000,19.56,19.9835,19.56,19.68,26796,0
+FSTR.US,D,20241031,000000,19.33,19.33,18.79,18.85,75789,0
+FSTR.US,D,20241101,000000,18.93,19.43,18.76,19.04,23045,0
+FSTR.US,D,20241104,000000,19.13,19.335,18.94,19.11,31319,0
+FSTR.US,D,20241105,000000,19.19,19.86,19.135,19.62,36301,0
+FSTR.US,D,20241106,000000,20.25,21.455,20.24,21.21,118778,0
+FSTR.US,D,20241107,000000,22.26,22.3,20.16,20.42,52161,0
+FSTR.US,D,20241108,000000,20.83,22.21,20.42,21.72,48851,0
+FSTR.US,D,20241111,000000,22.38,24.3,22.38,24.16,72978,0
+FSTR.US,D,20241112,000000,24.16,24.48,23.36,23.36,51059,0
+FSTR.US,D,20241113,000000,23.72,24.02,23.48,23.51,27686,0
+FSTR.US,D,20241114,000000,23.77,23.77,22.82,23.77,51796,0
+FSTR.US,D,20241115,000000,25,26.6438,24.755,26.49,119854,0
+FSTR.US,D,20241118,000000,26.22,26.83,25.385,25.84,54909,0
+FSTR.US,D,20241119,000000,25.42,25.89,25.3075,25.71,50796,0
+FSTR.US,D,20241120,000000,25.58,26.34,24.71,26.32,34295,0
+FSTR.US,D,20241121,000000,26.06,27.31,26.06,27.27,30721,0
+FSTR.US,D,20241122,000000,27.12,27.89,26.82,27.8,44172,0
+FSTR.US,D,20241125,000000,28.05,28.96,27.88,28.28,50058,0
+FSTR.US,D,20241126,000000,28.09,28.65,27.54,28.32,42711,0
+FSTR.US,D,20241127,000000,28.7545,28.7545,27.72,28.3,22531,0
+FSTR.US,D,20241129,000000,28.36,28.83,27.9025,28.73,20539,0
+FSTR.US,D,20241202,000000,28.77,29.5,27.89,29.2,68432,0
+FSTR.US,D,20241203,000000,29,29.49,28.63,29.45,35447,0
+FSTR.US,D,20241204,000000,29.28,29.4498,28.8737,29.25,57619,0
+FSTR.US,D,20241205,000000,29.51,29.69,28.74,29.29,31791,0
+FSTR.US,D,20241206,000000,29.29,29.29,28.29,28.96,38372,0
+FSTR.US,D,20241209,000000,29.36,29.36,28.71,28.74,43229,0
+FSTR.US,D,20241210,000000,28.79,29.305,28.1,28.62,62947,0
+FSTR.US,D,20241211,000000,28.47,29.775,27.7894,29.07,72798,0
+FSTR.US,D,20241212,000000,28.75,28.75,28.225,28.59,27188,0
+FSTR.US,D,20241213,000000,28.63,29.35,27.86,28.61,31949,0
+FSTR.US,D,20241216,000000,28.87,29.4,28.46,28.96,30398,0
+FSTR.US,D,20241217,000000,28.83,28.965,28.25,28.55,31383,0
+FSTR.US,D,20241218,000000,28.6,28.6,26.65,26.68,46185,0
+FSTR.US,D,20241219,000000,27.07,27.07,26.53,26.89,24684,0
+FSTR.US,D,20241220,000000,26.44,27.08,26.35,26.39,69098,0
+FSTR.US,D,20241223,000000,26.31,26.66,25.92,26.24,33467,0
+FSTR.US,D,20241224,000000,26.37,27.33,26.265,27.33,15118,0
+FSTR.US,D,20241226,000000,27.18,27.6346,26.88,27.27,20222,0
+FSTR.US,D,20241227,000000,27,27.06,26.53,26.72,21608,0
+FSTR.US,D,20241230,000000,26.58,27.1,26.32,26.97,28166,0
+FSTR.US,D,20241231,000000,27.1,27.295,26.9,26.9,18844,0
+FSTR.US,D,20250102,000000,27,27.97,26.32,26.54,30705,0
+FSTR.US,D,20250103,000000,26.56,27.53,26.018,27.51,23790,0
+FSTR.US,D,20250106,000000,27.51,28.08,27.12,27.45,39940,0
+FSTR.US,D,20250107,000000,27.41,27.825,26.46,26.46,26432,0
+FSTR.US,D,20250108,000000,26.23,26.43,26.06,26.2,24003,0
+FSTR.US,D,20250110,000000,25.74,25.7899,25.04,25.12,28662,0
+FSTR.US,D,20250113,000000,24.91,25.5245,24.6324,25.5,26183,0
+FSTR.US,D,20250114,000000,25.72,26.23,25.53,26.15,24215,0
+FSTR.US,D,20250115,000000,26.48,27.54,26.33,27.4,30614,0
+FSTR.US,D,20250116,000000,27.29,27.57,26.99,27.39,29677,0
+FSTR.US,D,20250117,000000,27.68,28.02,27.52,27.82,18800,0
+FSTR.US,D,20250121,000000,27.96,28.63,27.73,27.75,53610,0
+FSTR.US,D,20250122,000000,27.61,28,26.55,27.19,50616,0
+FSTR.US,D,20250123,000000,27.15,27.98,27,27.97,47290,0
+FSTR.US,D,20250124,000000,28,28.39,27.355,28.36,43696,0
+FSTR.US,D,20250127,000000,28.17,28.51,26.98,27.01,47743,0
+FSTR.US,D,20250128,000000,27.93,28.13,26.55,27.82,46049,0
+FSTR.US,D,20250129,000000,27.82,28.47,27.81,28.47,26000,0
+FSTR.US,D,20250130,000000,28.87,28.87,27.715,27.89,33122,0
+FSTR.US,D,20250131,000000,27.88,28.08,27.29,27.83,38435,0
+FSTR.US,D,20250203,000000,26.94,27.69,26.69,27.245,27693,0
+FSTR.US,D,20250204,000000,27.11,27.8,27.11,27.75,27144,0
+FSTR.US,D,20250205,000000,27.72,28.7,27.72,28.56,29578,0
+FSTR.US,D,20250206,000000,28.41,28.85,28.07,28.35,31783,0
+FSTR.US,D,20250207,000000,28.22,28.22,27.3324,27.48,30370,0
+FSTR.US,D,20250210,000000,28.03,28.695,27.5,28.48,50479,0
+FSTR.US,D,20250211,000000,28.25,28.5398,27.28,28.09,34881,0
+FSTR.US,D,20250212,000000,27.69,28.26,27.2601,28,34746,0
+FSTR.US,D,20250213,000000,28.24,28.42,27.73,28.27,25847,0
+FSTR.US,D,20250214,000000,28.26,28.26,27.41,27.5,18810,0
+FSTR.US,D,20250218,000000,27.66,28.395,27.5,28.22,26338,0
+FSTR.US,D,20250219,000000,28.02,28.5184,27.735,28.3,29962,0
+FSTR.US,D,20250220,000000,28.21,28.21,27.14,27.65,40057,0
+FSTR.US,D,20250221,000000,27.98,27.98,26.85,26.85,26459,0
+FSTR.US,D,20250224,000000,26.75,27.12,25.99,26.07,61994,0
+FSTR.US,D,20250225,000000,26.27,26.52,25.63,26.44,41660,0
+FSTR.US,D,20250226,000000,26.61,27.07,25.5,27.05,37491,0
+FSTR.US,D,20250227,000000,26.88,27.51,26.59,26.59,74501,0
+FSTR.US,D,20250228,000000,26.78,27.8,26.5,27.45,76855,0
+FSTR.US,D,20250303,000000,27.47,27.625,25.76,25.76,52623,0
+FSTR.US,D,20250304,000000,25.11,25.75,22.59,22.59,67736,0
+FSTR.US,D,20250305,000000,22.59,22.6,21.47,22.24,64250,0
+FSTR.US,D,20250306,000000,21.97,22.19,20.7166,21.61,62950,0
+FSTR.US,D,20250307,000000,21.65,21.65,20.13,20.75,55563,0
+FSTR.US,D,20250310,000000,20.54,20.6,19.7,19.8,59715,0
+FSTR.US,D,20250311,000000,19.8,20.48,19.61,19.84,74381,0
+FSTR.US,D,20250312,000000,20.31,20.449,19.58,20.31,41354,0
+FSTR.US,D,20250313,000000,20.41,20.41,19.52,19.9,30916,0
+FSTR.US,D,20250314,000000,20.09,20.55,20.02,20.31,24083,0
+FSTR.US,D,20250317,000000,20.14,20.8,20.075,20.41,52696,0
+FSTR.US,D,20250318,000000,20.42,20.86,20.05,20.5,64488,0
+FSTR.US,D,20250319,000000,20.54,20.83,20.31,20.67,42504,0
+FSTR.US,D,20250320,000000,20.57,20.75,20.425,20.64,43142,0
+FSTR.US,D,20250321,000000,20.27,20.54,20.26,20.51,78387,0
+FSTR.US,D,20250324,000000,20.91,21.11,20.7347,21.04,50078,0
+FSTR.US,D,20250325,000000,21.5,21.54,20.81,20.82,38589,0
+FSTR.US,D,20250326,000000,20.87,21.3275,20.775,20.82,27994,0
+FSTR.US,D,20250327,000000,20.53,20.825,20.5,20.58,40547,0
+FSTR.US,D,20250328,000000,20.45,20.51,20.044,20.08,40397,0
+FSTR.US,D,20250331,000000,19.73,20.13,19.32,19.68,67739,0
+FSTR.US,D,20250401,000000,19.5,20.15,19.255,19.98,47654,0
+FSTR.US,D,20250402,000000,19.64,20.755,19.3,20.46,48774,0
+FSTR.US,D,20250403,000000,19.23,19.56,18.16,18.56,93671,0
+FSTR.US,D,20250404,000000,17.9,19,17.51,18.63,98942,0
+FSTR.US,D,20250407,000000,17.97,19.4,17.43,18.6,118018,0
+FSTR.US,D,20250408,000000,19.11,19.73,17.7,17.98,60243,0
+FSTR.US,D,20250409,000000,17.92,20.375,17.92,20.03,55967,0
+FSTR.US,D,20250410,000000,20.35,20.35,19.09,19.6,44703,0
+FSTR.US,D,20250411,000000,19.15,20.22,19.11,19.76,32750,0
+FSTR.US,D,20250414,000000,20.93,21.1,19.64,19.92,38390,0
+FSTR.US,D,20250415,000000,19.74,20.29,19.73,19.81,47478,0
+FSTR.US,D,20250416,000000,19.915,20.02,19.39,19.62,28682,0
+FSTR.US,D,20250417,000000,20.55,20.55,19.74,20.04,47751,0
+FSTR.US,D,20250421,000000,19.81,19.93,19.1,19.25,45117,0
+FSTR.US,D,20250422,000000,19.51,19.6,19.09,19.36,36650,0
+FSTR.US,D,20250423,000000,19.89,20.295,19.2,19.32,46891,0
+FSTR.US,D,20250424,000000,19.65,20.23,19.65,20.16,26841,0
+FSTR.US,D,20250425,000000,19.84,20.09,19.7,19.91,23872,0
+FSTR.US,D,20250428,000000,19.86,20.2896,19.73,20.04,35702,0
+FSTR.US,D,20250429,000000,19.82,20.395,19.8,20.25,25852,0
+FSTR.US,D,20250430,000000,19.98,20.23,19.65,19.97,42774,0
+FSTR.US,D,20250501,000000,19.9322,20.4,19.8664,20.15,25038,0
+FSTR.US,D,20250502,000000,20.34,20.7928,20.285,20.59,18839,0
+FSTR.US,D,20250505,000000,20.4999,20.68,20.27,20.48,21901,0
+FSTR.US,D,20250506,000000,20,20,17.16,19.66,91844,0
+FSTR.US,D,20250507,000000,19.47,19.575,17.66,18.3,29520,0
+FSTR.US,D,20250508,000000,18.43,18.75,18.05,18.17,29974,0
+FSTR.US,D,20250509,000000,18.2117,18.3361,17.88,18.09,16777,0
+FSTR.US,D,20250512,000000,19,19.29,18.3899,18.78,41961,0
+FSTR.US,D,20250513,000000,19.11,19.6,18.7425,19.26,42723,0
+FSTR.US,D,20250514,000000,19.364,19.6,19.1,19.1,36053,0
+FSTR.US,D,20250515,000000,18.96,19.5,18.945,19.25,17618,0
+FSTR.US,D,20250516,000000,19.35,19.645,19.25,19.4,28080,0
+FSTR.US,D,20250519,000000,19.315,19.7187,19.315,19.6,20331,0
+FSTR.US,D,20250520,000000,19.75,19.79,19,19.17,25867,0
+FSTR.US,D,20250521,000000,18.95,19.19,18.69,18.95,22537,0
+FSTR.US,D,20250522,000000,18.72,19.175,18.65,18.65,15344,0
+FSTR.US,D,20250523,000000,18.48,18.81,18.18,18.18,25450,0
+FSTR.US,D,20250527,000000,18.55,19.46,18.55,19.29,23938,0
+FSTR.US,D,20250528,000000,19.25,19.555,18.87,18.92,22684,0
+FSTR.US,D,20250529,000000,19.01,19.04,18.7631,18.95,14677,0
+FSTR.US,D,20250530,000000,18.735,18.97,18.615,18.89,19447,0
+FSTR.US,D,20250602,000000,19.15,19.26,18.86,18.98,25876,0
+FSTR.US,D,20250603,000000,18.94,19.45,18.89,19.23,19759,0
+FSTR.US,D,20250604,000000,19.13,19.2,18.83,18.96,13899,0
+FSTR.US,D,20250605,000000,18.76,19.2,18.66,19.07,16649,0
+FSTR.US,D,20250606,000000,19.26,19.68,19,19.32,15605,0
+FSTR.US,D,20250609,000000,19.5,19.635,19.2,19.27,23359,0
+FSTR.US,D,20250610,000000,19.445,19.53,19.29,19.53,17394,0
+FSTR.US,D,20250611,000000,19.53,19.95,19.4702,19.68,24853,0
+FSTR.US,D,20250612,000000,19.505,19.7374,19.38,19.62,17777,0
+FSTR.US,D,20250613,000000,19.41,19.98,19.22,19.5,45667,0
+FSTR.US,D,20250616,000000,19.82,20.02,19.605,19.78,19105,0
+FSTR.US,D,20250617,000000,19.52,19.845,19.45,19.45,19201,0
+FSTR.US,D,20250618,000000,19.39,19.8,19.39,19.49,22090,0
+FSTR.US,D,20250620,000000,19.67,19.81,19.575,19.63,48210,0
+FSTR.US,D,20250623,000000,19.81,20.53,19.81,20.52,26875,0
+FSTR.US,D,20250624,000000,20.57,21.22,20.57,21.14,18738,0
+FSTR.US,D,20250625,000000,21.11,21.53,20.785,21.215,21112,0
+FSTR.US,D,20250626,000000,21.37,21.8,21.37,21.8,21811,0
+FSTR.US,D,20250627,000000,21.78,22.51,21.67,22.11,196193,0
+FSTR.US,D,20250630,000000,22.44,22.44,21.81,21.87,33467,0
+FSTR.US,D,20250701,000000,21.975,23.07,21.76,22.7,26895,0
+FSTR.US,D,20250702,000000,22.79,23.75,22.355,23.42,28637,0
+FSTR.US,D,20250703,000000,23.68,24.61,23.68,24.29,24364,0
+FSTR.US,D,20250707,000000,24.02,24.295,23.405,23.55,30369,0
+FSTR.US,D,20250708,000000,23.68,24.15,23.55,23.87,29801,0
+FSTR.US,D,20250709,000000,24.136,24.665,23.79,24.59,32529,0
+FSTR.US,D,20250710,000000,24.32,24.94,24.32,24.7,21271,0
+FSTR.US,D,20250711,000000,24.57,24.57,24.11,24.2,18077,0
+FSTR.US,D,20250714,000000,24.11,24.195,23.66,23.82,20374,0
+FSTR.US,D,20250715,000000,23.74,24.035,23.29,23.35,32549,0
+FSTR.US,D,20250716,000000,23.4,23.855,22.94,23.5,56738,0
+FSTR.US,D,20250717,000000,23.285,23.775,23.285,23.47,24974,0
+FSTR.US,D,20250718,000000,23.63,23.63,22.715,22.74,22778,0
+FSTR.US,D,20250721,000000,22.89,23.22,22.38,22.38,18623,0
+FSTR.US,D,20250722,000000,22.7,23.41,22.47,22.51,24955,0
+FSTR.US,D,20250723,000000,22.7,23.92,22.7,23.79,24775,0
+FSTR.US,D,20250724,000000,23.73,24.07,23.36,24.06,31297,0
+FSTR.US,D,20250725,000000,24.03,24.68,24.03,24.63,21204,0
+FSTR.US,D,20250728,000000,24.63,24.93,24.05,24.79,27272,0
+FSTR.US,D,20250729,000000,25,25.025,24.255,24.35,19982,0
+FSTR.US,D,20250730,000000,24.35,24.57,23.48,23.7,39738,0
+FSTR.US,D,20250731,000000,23.41,24.14,23.29,23.5,46317,0
+FSTR.US,D,20250801,000000,22.66,22.66,22.18,22.32,29337,0
+FSTR.US,D,20250804,000000,22.32,22.62,22.185,22.4,19253,0
+FSTR.US,D,20250805,000000,22.6,23.1599,22.545,22.66,18103,0
+FSTR.US,D,20250806,000000,22.605,23.04,22.49,22.56,18735,0
+FSTR.US,D,20250807,000000,23.06,23.06,22.3601,22.5,13249,0
+FSTR.US,D,20250808,000000,22.37,22.77,21.76,22.08,21862,0
+FSTR.US,D,20250811,000000,21.95,23.25,21.669,22.25,31089,0
+FSTR.US,D,20250812,000000,22.6,23.62,22.6,23.13,61678,0
+FSTR.US,D,20250813,000000,23.2,24.795,23.2,24.28,72186,0
+FSTR.US,D,20250814,000000,24.08,24.23,23.5,23.565,39560,0
+FSTR.US,D,20250815,000000,23.79,24.29,22.43,22.56,76867,0
+FSTR.US,D,20250818,000000,22.79,23.51,22.61,23.09,33308,0
+FSTR.US,D,20250819,000000,23.01,23.42,22.65,22.9,24862,0
+FSTR.US,D,20250820,000000,22.84,23.24,22.48,22.65,26029,0
+FSTR.US,D,20250821,000000,22.715,22.72,22.32,22.33,27906,0
+FSTR.US,D,20250822,000000,22.6,24.565,22.6,24.43,61334,0
+FSTR.US,D,20250825,000000,24.11,24.545,23.845,23.99,19818,0
+FSTR.US,D,20250826,000000,23.875,24.87,23.875,24.79,19378,0
+FSTR.US,D,20250827,000000,24.96,26.505,24.96,26.5,38658,0
+FSTR.US,D,20250828,000000,26.685,26.85,26.09,26.8,35834,0
+FSTR.US,D,20250829,000000,26.03,26.8136,25.8,26.03,43030,0
+FSTR.US,D,20250902,000000,25.49,25.8,25.39,25.58,42345,0
+FSTR.US,D,20250903,000000,25.47,26.42,25.17,26.31,36328,0
+FSTR.US,D,20250904,000000,26.45,27.25,26.37,27.18,28438,0
+FSTR.US,D,20250905,000000,27.29,27.365,26.16,26.53,37981,0
+FSTR.US,D,20250908,000000,26.4,27.23,26.12,27.19,28266,0
+FSTR.US,D,20250909,000000,27.1009,27.1009,26.38,26.7,25689,0
+FSTR.US,D,20250910,000000,26.63,27.07,25.7025,26.78,20421,0
+FSTR.US,D,20250911,000000,26.78,27.64,26.78,27.41,25428,0
+FSTR.US,D,20250912,000000,27.47,27.68,27.2,27.43,18022,0
+FSTR.US,D,20250915,000000,27.42,27.955,26.99,27.71,31393,0
+FSTR.US,D,20250916,000000,27.7,27.89,27.39,27.6,25198,0
+FSTR.US,D,20250917,000000,27.75,28.71,27.565,27.84,29922,0
+FSTR.US,D,20250918,000000,28.02,28.86,27.71,27.99,52644,0
+FSTR.US,D,20250919,000000,27.89,28.245,27.56,27.76,68671,0
+FSTR.US,D,20250922,000000,27.71,27.91,27.01,27.72,25948,0
+FSTR.US,D,20250923,000000,27.71,28,26.86,26.95,28487,0
+FSTR.US,D,20250924,000000,27.19,27.23,26.22,26.86,23597,0
+FSTR.US,D,20250925,000000,26.57,27.215,26.53,26.71,20799,0
+FSTR.US,D,20250926,000000,26.83,27.66,26.05,27.54,34457,0
+FSTR.US,D,20250929,000000,27.63,27.8616,26.55,26.63,19535,0
+FSTR.US,D,20250930,000000,26.35,27.46,26.35,26.95,22594,0
+FSTR.US,D,20251001,000000,26.78,27.015,26.55,26.58,17945,0
+FSTR.US,D,20251002,000000,26.54,26.54,26.22,26.36,15749,0
+FSTR.US,D,20251003,000000,26.29,26.935,26.29,26.58,17658,0
+FSTR.US,D,20251006,000000,26.73,26.76,26.4,26.44,21317,0
+FSTR.US,D,20251007,000000,26.17,26.4,25.81,26.01,21638,0
+FSTR.US,D,20251008,000000,26.23,26.475,26.175,26.42,11819,0
+FSTR.US,D,20251009,000000,26.23,26.49,25.85,26.34,17147,0
+FSTR.US,D,20251010,000000,26.2,26.6817,25.56,25.58,31039,0
+FSTR.US,D,20251013,000000,25.58,26.69,25.39,26.14,19376,0
+FSTR.US,D,20251014,000000,25.66,26.86,25.66,26.55,24891,0
+FSTR.US,D,20251015,000000,27.365,27.505,26.72,27.35,36172,0
+FSTR.US,D,20251016,000000,27.52,27.52,25.94,26.68,24010,0
+FSTR.US,D,20251017,000000,26.48,27.13,26.14,26.18,30744,0
+FSTR.US,D,20251020,000000,26.61,27.06,25.81,26.68,33994,0
+FSTR.US,D,20251021,000000,26.32,27.0867,26.32,26.79,13099,0
+FSTR.US,D,20251022,000000,26.415,27.16,26.415,26.73,21842,0
+FSTR.US,D,20251023,000000,26.99,27.08,26.41,26.82,11327,0
+FSTR.US,D,20251024,000000,27.25,27.4342,27.09,27.26,16471,0
+FSTR.US,D,20251027,000000,27.54,27.5931,26.38,26.38,19398,0
+FSTR.US,D,20251028,000000,26.38,26.91,26.38,26.65,19957,0
+FSTR.US,D,20251029,000000,26.52,27.0776,26.05,26.11,25624,0
+FSTR.US,D,20251030,000000,25.96,27.09,25.96,27.09,41915,0
+FSTR.US,D,20251031,000000,26.83,27.55,26.82,27.4,24910,0
+FSTR.US,D,20251103,000000,26.55,27.5,23.81,26.94,53067,0
+FSTR.US,D,20251104,000000,26.51,26.915,26.02,26.805,30879,0
+FSTR.US,D,20251105,000000,26.88,27.94,26.5371,27.79,17406,0
+FSTR.US,D,20251106,000000,26.9851,27.5074,26.921,27.3,26833,0
+FSTR.US,D,20251107,000000,27.24,27.39,26.16,27.1,33687,0
+FSTR.US,D,20251110,000000,27.17,28.3899,27.06,28.1,15984,0
+FSTR.US,D,20251111,000000,28.175,28.175,26.7497,26.89,26829,0
+FSTR.US,D,20251112,000000,27.1,27.3699,26.58,26.77,27850,0
+FSTR.US,D,20251113,000000,26.5,27.03,26.5,26.75,20552,0
+FSTR.US,D,20251114,000000,26.62,27.31,26.31,26.76,21513,0
+FSTR.US,D,20251117,000000,26.48,27.02,26.05,26.5,31960,0
+FSTR.US,D,20251118,000000,26.65,26.97,26.2,26.28,18020,0
+FSTR.US,D,20251119,000000,26.28,27,26.28,26.64,18568,0
+FSTR.US,D,20251120,000000,27.08,27.29,25.82,26.2,20526,0
+FSTR.US,D,20251121,000000,26.19,27.090672,26.08,26.78,27503,0
+FSTR.US,D,20251124,000000,26.61,27.07,26.61,26.69,37767,0
+FSTR.US,D,20251125,000000,26.8,26.99,26.301,26.47,27738,0
+FSTR.US,D,20251126,000000,26.27,27.13,25.66,26.95,21770,0
+FSTR.US,D,20251128,000000,27.21,27.365,26.4126,26.98,16043,0
+FSTR.US,D,20251201,000000,26.56,26.825,26.22,26.48,20700,0
+FSTR.US,D,20251202,000000,26.7142,26.75,26.04,26.04,10153,0
+FSTR.US,D,20251203,000000,26.24,27.33,26.24,27.31,17677,0
+FSTR.US,D,20251204,000000,26.94,27,26.705,26.76,8410,0
+FSTR.US,D,20251205,000000,26.45,27.36,26.45,27.01,16801,0
+FSTR.US,D,20251208,000000,27.29,27.74,26.8,26.92,60770,0
+FSTR.US,D,20251209,000000,26.95,27.375,26.275,26.28,19556,0
+FSTR.US,D,20251210,000000,26.54,27.2828,26.24,26.87,51353,0
+FSTR.US,D,20251211,000000,26.58,27.15,26.58,26.75,67347,0
+FSTR.US,D,20251212,000000,26.42,27.08,26.42,26.7,46647,0
+FSTR.US,D,20251215,000000,26.96,29.15,26.96,28.84,46979,0
+FSTR.US,D,20251216,000000,28.86,29.42,28.23,29.08,38256,0
+FSTR.US,D,20251217,000000,28.85,29.1329,28.01,28.27,19928,0
+FSTR.US,D,20251218,000000,28.65,29.0916,28.225,28.79,18623,0
+FSTR.US,D,20251219,000000,28.8,29.24,28,28.355,43175,0
+FSTR.US,D,20251222,000000,28.54,29.3,28.07,28.2,18154,0
+FSTR.US,D,20251223,000000,27.76,28.4858,27.75,28.14,8852,0
+FSTR.US,D,20251224,000000,27.98,28.825,27.98,28.18,6780,0
+FSTR.US,D,20251226,000000,28.08,28.64,27.7502,28.465,16398,0
+FSTR.US,D,20251229,000000,28.32,28.32,27.77,27.82,13097,0
+FSTR.US,D,20251230,000000,27.71,28.235,27.28,27.3,7900,0
+FSTR.US,D,20251231,000000,27.11,27.32,26.78,26.95,16484,0
+FSTR.US,D,20260102,000000,26.73,27.2296,26.72,26.98,13287,0
+FSTR.US,D,20260105,000000,26.98,28.17,26.98,27.55,18012,0
+FSTR.US,D,20260106,000000,27.41,27.81,26.84,27.62,25903,0
+FSTR.US,D,20260107,000000,28.52,28.52,27.166,27.57,14527,0
+FSTR.US,D,20260108,000000,27.4,29.41,27.4,28.43,26817,0
+FSTR.US,D,20260109,000000,28.13,29.3065,27.97,28.4,21042,0
+FSTR.US,D,20260112,000000,28.28,29.73,28.28,29.17,28419,0
+FSTR.US,D,20260113,000000,28.48,29.6,28.48,29.26,14544,0
+FSTR.US,D,20260114,000000,29.11,29.35,28.51,29.1,23955,0
+FSTR.US,D,20260115,000000,28.9939,29.85,28.9939,29.3,16031,0
+FSTR.US,D,20260116,000000,29.17,29.38,28.8088,28.97,14259,0
+FSTR.US,D,20260120,000000,28.53,28.6,27.535,28.03,31266,0
+FSTR.US,D,20260121,000000,28.38,29.78,28.38,29.56,26433,0
+FSTR.US,D,20260122,000000,29.61,30.01,29.015,29.84,23881,0
+FSTR.US,D,20260123,000000,29.58,29.6199,29.005,29.16,12125,0
+FSTR.US,D,20260126,000000,29.04,29.53,28.51,29.01,14075,0
+FSTR.US,D,20260127,000000,28.9485,29,28.4801,28.72,8854,0
+FSTR.US,D,20260128,000000,28.99,29.025,28.14,28.82,15085,0
+FSTR.US,D,20260129,000000,29.6028,29.84,28.8134,29.82,11804,0
+FSTR.US,D,20260130,000000,29.68,30.32,28.02,30.05,25363,0
+FSTR.US,D,20260202,000000,29.95,31.4,29.95,31.09,29893,0
+FSTR.US,D,20260203,000000,31.09,31.6,30.5725,31.34,23018,0
+FSTR.US,D,20260204,000000,31.33,31.6,30.82,30.85,26871,0
+FSTR.US,D,20260205,000000,30.39,31.58,30.39,31.31,25121,0
+FSTR.US,D,20260206,000000,31.58,32.6299,31.0407,31.74,39885,0
+FSTR.US,D,20260209,000000,31.62,32.05,30.42,31.37,13502,0
+FSTR.US,D,20260210,000000,31.26,32.18,31.15,31.37,18966,0
+FSTR.US,D,20260211,000000,31.53,31.8175,31.31,31.54,11330,0
+FSTR.US,D,20260212,000000,31.58,32.0799,30.58,31.46,15577,0
+FSTR.US,D,20260213,000000,31.5,32.5444,31.5,31.63,9464,0
+FSTR.US,D,20260217,000000,31.42,32.35,31.42,31.89,13932,0
+FSTR.US,D,20260218,000000,32.15,32.15,30.72,31,17869,0
diff --git a/daily/us/nasdaq stocks/1/fusew.us.txt b/daily/us/nasdaq stocks/1/fusew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65c1bd93f0e7e24800cc01e7c5df1648d3ef4e27
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fusew.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUSEW.US,D,20251023,000000,0.1416,0.3401,0.1416,0.2111,76374,0
+FUSEW.US,D,20251024,000000,0.21,0.3901,0.18,0.23,299719,0
+FUSEW.US,D,20251027,000000,0.22,0.25,0.15,0.1919,114248,0
+FUSEW.US,D,20251028,000000,0.180003,0.2339,0.152,0.2114,173690,0
+FUSEW.US,D,20251029,000000,0.202,0.25,0.17,0.2,187192,0
+FUSEW.US,D,20251030,000000,0.19,0.236,0.1604,0.1851,404107,0
+FUSEW.US,D,20251031,000000,0.198,0.2199,0.1872,0.2101,94478,0
+FUSEW.US,D,20251103,000000,0.23,0.23,0.1956,0.202,42974,0
+FUSEW.US,D,20251104,000000,0.195,0.2198,0.185,0.186,74121,0
+FUSEW.US,D,20251105,000000,0.21,0.213,0.1897,0.2,56783,0
+FUSEW.US,D,20251106,000000,0.203,0.203,0.16,0.1792,96014,0
+FUSEW.US,D,20251107,000000,0.1895,0.1895,0.15,0.159,51056,0
+FUSEW.US,D,20251110,000000,0.1885,0.2,0.1614,0.18,64965,0
+FUSEW.US,D,20251111,000000,0.2,0.2,0.159999,0.198,18011,0
+FUSEW.US,D,20251112,000000,0.198,0.2,0.1742,0.194,44001,0
+FUSEW.US,D,20251113,000000,0.19,0.1999,0.1862,0.1999,3300,0
+FUSEW.US,D,20251114,000000,0.1974,0.2,0.163795,0.1897,54685,0
+FUSEW.US,D,20251117,000000,0.196,0.1997,0.1619,0.17,66290,0
+FUSEW.US,D,20251118,000000,0.17,0.17,0.135,0.135,225704,0
+FUSEW.US,D,20251119,000000,0.14,0.14,0.12,0.1386,141949,0
+FUSEW.US,D,20251120,000000,0.1395,0.1445,0.1204,0.134,3844,0
+FUSEW.US,D,20251121,000000,0.144,0.144,0.144,0.144,109,0
+FUSEW.US,D,20251124,000000,0.1396,0.1396,0.1201,0.13,10688,0
+FUSEW.US,D,20251125,000000,0.1396,0.1396,0.1396,0.1396,210,0
+FUSEW.US,D,20251126,000000,0.1395,0.14,0.12,0.137,4186,0
+FUSEW.US,D,20251128,000000,0.1216,0.1298,0.1196,0.1298,8825,0
+FUSEW.US,D,20251201,000000,0.1154,0.129,0.1024,0.1024,30890,0
+FUSEW.US,D,20251202,000000,0.1,0.1,0.0862,0.09,57159,0
+FUSEW.US,D,20251203,000000,0.092099,0.092099,0.0692,0.085,87481,0
+FUSEW.US,D,20251204,000000,0.092,0.092,0.092,0.092,194,0
+FUSEW.US,D,20251208,000000,0.0883,0.0883,0.0661,0.0859,10062,0
+FUSEW.US,D,20251209,000000,0.0865,0.0865,0.0655,0.08,13513,0
+FUSEW.US,D,20251210,000000,0.0798,0.0881,0.07,0.071,83812,0
+FUSEW.US,D,20251211,000000,0.0817,0.1129,0.07,0.09,62845,0
+FUSEW.US,D,20251212,000000,0.098,0.098,0.098,0.098,8503,0
+FUSEW.US,D,20251215,000000,0.09,0.0999,0.09,0.0976,8360,0
+FUSEW.US,D,20251216,000000,0.0999,0.1199,0.085,0.1187,143286,0
+FUSEW.US,D,20251217,000000,0.101999,0.112,0.101999,0.112,2600,0
+FUSEW.US,D,20251218,000000,0.1089,0.1108,0.1089,0.1108,200,0
+FUSEW.US,D,20251219,000000,0.1,0.1201,0.1,0.1,3734,0
+FUSEW.US,D,20251229,000000,0.085,0.085,0.0581,0.0601,160704,0
+FUSEW.US,D,20251230,000000,0.0601,0.07,0.06,0.062,86993,0
+FUSEW.US,D,20260102,000000,0.07,0.070501,0.06,0.0611,11500,0
+FUSEW.US,D,20260105,000000,0.075,0.091,0.0621,0.08,46644,0
+FUSEW.US,D,20260106,000000,0.0621,0.0899,0.0621,0.0708,21600,0
+FUSEW.US,D,20260108,000000,0.0908,0.0908,0.0908,0.0908,730,0
+FUSEW.US,D,20260109,000000,0.0911,0.0911,0.069,0.0701,4139,0
+FUSEW.US,D,20260112,000000,0.085,0.085,0.085,0.085,1000,0
+FUSEW.US,D,20260113,000000,0.09,0.09,0.0751,0.085,14825,0
+FUSEW.US,D,20260114,000000,0.08,0.08,0.0734,0.079,21184,0
+FUSEW.US,D,20260115,000000,0.08,0.08,0.08,0.08,100000,0
+FUSEW.US,D,20260116,000000,0.0801,0.0895,0.08,0.0825,15739,0
+FUSEW.US,D,20260120,000000,0.0831,0.0834,0.0831,0.0833,19205,0
+FUSEW.US,D,20260128,000000,0.086,0.1,0.086,0.086,19532,0
+FUSEW.US,D,20260129,000000,0.093,0.093,0.093,0.093,1300,0
+FUSEW.US,D,20260202,000000,0.1396,0.29,0.13,0.1801,1673578,0
+FUSEW.US,D,20260203,000000,0.19,0.2492,0.13,0.133,470213,0
+FUSEW.US,D,20260204,000000,0.1311,0.132,0.112,0.132,9372,0
+FUSEW.US,D,20260205,000000,0.1201,0.1201,0.0901,0.113,148112,0
+FUSEW.US,D,20260206,000000,0.105,0.13,0.105,0.12,50034,0
+FUSEW.US,D,20260210,000000,0.1055,0.1171,0.105,0.1058,34896,0
+FUSEW.US,D,20260211,000000,0.1056,0.1056,0.0904,0.091,22067,0
+FUSEW.US,D,20260212,000000,0.0914,0.1001,0.086,0.0926,77784,0
+FUSEW.US,D,20260213,000000,0.0998,0.0999,0.0998,0.0999,4175,0
+FUSEW.US,D,20260217,000000,0.0977,0.0977,0.095,0.095,851,0
+FUSEW.US,D,20260218,000000,0.090101,0.090101,0.090101,0.090101,2745,0
diff --git a/daily/us/nasdaq stocks/1/fvnnu.us.txt b/daily/us/nasdaq stocks/1/fvnnu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..383ca37661761c53056f0493432d07cf5dfc1c92
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fvnnu.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVNNU.US,D,20251028,000000,10.55,10.55,10.55,10.55,157,0
+FVNNU.US,D,20251110,000000,10.54,10.54,10.54,10.54,100,0
+FVNNU.US,D,20251125,000000,10.8,10.8,10.65,10.8,1464,0
+FVNNU.US,D,20251230,000000,10.66,10.66,10.66,10.66,400,0
+FVNNU.US,D,20251231,000000,10.6,10.6,10.59,10.6,900,0
+FVNNU.US,D,20260102,000000,10.65,10.65,10.65,10.65,900,0
+FVNNU.US,D,20260105,000000,10.7,11.1,10.7,10.9,2788,0
+FVNNU.US,D,20260106,000000,11.8,12.5,11.1,11.1,1213,0
+FVNNU.US,D,20260107,000000,11.94,12.5,11.07,11.07,1804,0
+FVNNU.US,D,20260108,000000,10.95,11.3,10.8,11.3,804,0
+FVNNU.US,D,20260114,000000,11.89,11.89,11.89,11.89,310,0
+FVNNU.US,D,20260121,000000,12,14.2602,12,14.2602,2540,0
+FVNNU.US,D,20260122,000000,14.31,14.95,14.31,14.95,1400,0
+FVNNU.US,D,20260202,000000,12,12,10.33,10.9,2001,0
+FVNNU.US,D,20260203,000000,11.05,11.05,10.6,11,1100,0
+FVNNU.US,D,20260204,000000,11.1,11.1,11.1,11.1,116,0
+FVNNU.US,D,20260205,000000,10.81,10.81,10.8,10.8,600,0
+FVNNU.US,D,20260206,000000,10.71,10.71,10.61,10.61,701,0
+FVNNU.US,D,20260209,000000,10.61,10.61,10.61,10.61,214,0
+FVNNU.US,D,20260211,000000,10.7,10.79,10.68,10.79,5378,0
diff --git a/daily/us/nasdaq stocks/1/gass.us.txt b/daily/us/nasdaq stocks/1/gass.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af7f4952a760d0477ab7487496e92fe1d6adee9a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gass.us.txt	
@@ -0,0 +1,5124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GASS.US,D,20051005,000000,14.5,14.5,14.5,14.5,0,0
+GASS.US,D,20051006,000000,14.56,14.59,12.75,13.8,5407936,0
+GASS.US,D,20051007,000000,13.95,13.95,13.55,13.7,443452,0
+GASS.US,D,20051010,000000,13.53,13.79,13.5,13.58,64070,0
+GASS.US,D,20051011,000000,13.67,13.68,13.55,13.57,45599,0
+GASS.US,D,20051012,000000,13.65,13.65,13.42,13.46,50129,0
+GASS.US,D,20051013,000000,13.41,13.41,12.8,12.8,52060,0
+GASS.US,D,20051014,000000,13,13.15,13,13.04,84333,0
+GASS.US,D,20051017,000000,13.07,13.1,12.65,12.95,23775,0
+GASS.US,D,20051018,000000,12.89,12.95,12.65,12.65,62359,0
+GASS.US,D,20051019,000000,12.65,12.76,12.1,12.65,227861,0
+GASS.US,D,20051020,000000,12.65,12.75,12.35,12.4,17650,0
+GASS.US,D,20051021,000000,12.4,12.46,12.2,12.25,34209,0
+GASS.US,D,20051024,000000,12.35,12.35,12.18,12.25,10681,0
+GASS.US,D,20051025,000000,12.29,12.29,12.15,12.25,99145,0
+GASS.US,D,20051026,000000,12.27,13,12.2,12.9,67634,0
+GASS.US,D,20051027,000000,12.87,13.23,12.69,13,15181,0
+GASS.US,D,20051028,000000,13.25,13.31,13.01,13.03,18696,0
+GASS.US,D,20051031,000000,12.85,13.1,12.85,13.1,46102,0
+GASS.US,D,20051101,000000,13.21,13.25,13.05,13.14,46886,0
+GASS.US,D,20051102,000000,12.75,13,12.75,12.9,88906,0
+GASS.US,D,20051103,000000,13,13,12.9,12.95,12976,0
+GASS.US,D,20051104,000000,12.95,12.95,12.76,12.92,13340,0
+GASS.US,D,20051107,000000,12.77,12.94,12.75,12.94,68861,0
+GASS.US,D,20051108,000000,12.8,12.8,12.63,12.63,6860,0
+GASS.US,D,20051109,000000,12.6,12.7,12.31,12.31,38316,0
+GASS.US,D,20051110,000000,12.5,12.5,11.75,12.13,122203,0
+GASS.US,D,20051111,000000,12.04,12.04,11,11.85,336739,0
+GASS.US,D,20051114,000000,11.8,12.25,11.2,11.3,201345,0
+GASS.US,D,20051115,000000,11.7,11.7,10.8,11.32,60822,0
+GASS.US,D,20051116,000000,11.35,11.5,11.35,11.45,73756,0
+GASS.US,D,20051117,000000,11.69,11.75,11.5,11.55,107649,0
+GASS.US,D,20051118,000000,11.5,11.65,11.45,11.5,88185,0
+GASS.US,D,20051121,000000,11.5,12,11.5,11.95,76201,0
+GASS.US,D,20051122,000000,11.9,11.92,11.7,11.7,69650,0
+GASS.US,D,20051123,000000,11.9,11.9,11.5,11.75,46388,0
+GASS.US,D,20051125,000000,11.9,11.9,11.7,11.7,23909,0
+GASS.US,D,20051128,000000,11.47,11.6,11.4,11.5,4622,0
+GASS.US,D,20051129,000000,11.4,11.7,11.4,11.65,36900,0
+GASS.US,D,20051130,000000,11.7,11.85,11.52,11.78,94217,0
+GASS.US,D,20051201,000000,11.9,12.1,11.78,12,27638,0
+GASS.US,D,20051202,000000,12.07,12.2,11.9,12.19,77350,0
+GASS.US,D,20051205,000000,12.1,12.29,11.9,12.18,78061,0
+GASS.US,D,20051206,000000,12.34,12.54,12.2,12.49,83269,0
+GASS.US,D,20051207,000000,12.55,12.85,12.55,12.77,62478,0
+GASS.US,D,20051208,000000,12.77,12.85,12.2,12.5,223545,0
+GASS.US,D,20051209,000000,12.76,12.76,11.79,12.06,61828,0
+GASS.US,D,20051212,000000,12.1,12.24,11.87,11.99,33934,0
+GASS.US,D,20051213,000000,11.9,11.99,11.76,11.8,218263,0
+GASS.US,D,20051214,000000,11.9,12.35,11.89,12,194655,0
+GASS.US,D,20051215,000000,11.95,12.01,11.95,12.01,87000,0
+GASS.US,D,20051216,000000,12.01,12.19,11.9,11.9,43827,0
+GASS.US,D,20051219,000000,11.9,12.09,11.85,11.87,43269,0
+GASS.US,D,20051220,000000,11.85,12.2,11.85,12.13,79290,0
+GASS.US,D,20051221,000000,11.95,12.25,11.95,12.25,30291,0
+GASS.US,D,20051222,000000,12.18,12.18,11.93,12.15,260788,0
+GASS.US,D,20051223,000000,12.2,12.25,11.71,11.98,32409,0
+GASS.US,D,20051227,000000,11.77,12.25,11.77,11.95,8563,0
+GASS.US,D,20051228,000000,12.01,12.1,11.89,11.97,63107,0
+GASS.US,D,20051229,000000,12.17,12.42,12.1,12.27,107150,0
+GASS.US,D,20051230,000000,12.4,12.8,12.3,12.6,72364,0
+GASS.US,D,20060103,000000,12.8,13.64,12.74,13.43,40296,0
+GASS.US,D,20060104,000000,13.3,14.18,13.09,13.24,54056,0
+GASS.US,D,20060105,000000,13.31,13.5,13.12,13.17,12054,0
+GASS.US,D,20060106,000000,13.8,13.8,13.27,13.35,29995,0
+GASS.US,D,20060109,000000,13.5,13.5,13.25,13.29,86950,0
+GASS.US,D,20060110,000000,13.4,13.5,13.2,13.2,24865,0
+GASS.US,D,20060111,000000,13.1,13.25,12.96,13.09,67245,0
+GASS.US,D,20060112,000000,13.36,13.4,13,13,29010,0
+GASS.US,D,20060113,000000,13.1,13.25,13,13.05,160770,0
+GASS.US,D,20060117,000000,13.02,13.05,12.98,13.05,40343,0
+GASS.US,D,20060118,000000,13.1,13.1,12.9,13.05,18066,0
+GASS.US,D,20060119,000000,13.05,13.05,12.54,12.9,55404,0
+GASS.US,D,20060120,000000,12.85,12.85,12.5,12.78,35556,0
+GASS.US,D,20060123,000000,12.85,12.98,12.5,12.75,36220,0
+GASS.US,D,20060124,000000,12.88,13,12.65,12.99,61575,0
+GASS.US,D,20060125,000000,13,13,12.75,12.94,27073,0
+GASS.US,D,20060126,000000,12.95,13,12.84,13,31518,0
+GASS.US,D,20060127,000000,13,13.08,12.81,13,28610,0
+GASS.US,D,20060130,000000,12.99,13.03,12.7,13.03,135383,0
+GASS.US,D,20060131,000000,13.08,13.08,12.7,13,55148,0
+GASS.US,D,20060201,000000,12.91,13,12.75,12.8,34200,0
+GASS.US,D,20060202,000000,12.91,13,12.65,12.98,44998,0
+GASS.US,D,20060203,000000,13,13.1,12.08,12.8,71545,0
+GASS.US,D,20060206,000000,12.8,13,12.6,12.78,30770,0
+GASS.US,D,20060207,000000,12.65,12.77,12.3,12.75,21722,0
+GASS.US,D,20060208,000000,12.8,12.8,12.45,12.59,20606,0
+GASS.US,D,20060209,000000,12.65,12.72,12.31,12.31,23544,0
+GASS.US,D,20060210,000000,12.35,12.4,12.15,12.25,17230,0
+GASS.US,D,20060213,000000,12.25,12.5,12.09,12.09,11069,0
+GASS.US,D,20060214,000000,12.08,12.08,11.8,11.9,17713,0
+GASS.US,D,20060215,000000,11.95,11.95,11.67,11.67,29257,0
+GASS.US,D,20060216,000000,11.97,11.97,11.3,11.3,64615,0
+GASS.US,D,20060217,000000,11.67,11.85,10.9,11.3,74915,0
+GASS.US,D,20060221,000000,11.34,11.52,11.3,11.39,44800,0
+GASS.US,D,20060222,000000,11.39,11.55,11.13,11.2,50449,0
+GASS.US,D,20060223,000000,11.24,11.46,11.24,11.42,44607,0
+GASS.US,D,20060224,000000,11.53,13,11.48,11.95,67462,0
+GASS.US,D,20060227,000000,12.16,12.16,11.95,12,49391,0
+GASS.US,D,20060228,000000,12,12.5,11.65,12.2,77746,0
+GASS.US,D,20060301,000000,12.25,12.5,12.24,12.48,30731,0
+GASS.US,D,20060302,000000,12.51,12.7,12.37,12.5,37977,0
+GASS.US,D,20060303,000000,12.5,12.98,12.05,12.35,51676,0
+GASS.US,D,20060306,000000,12.31,12.5,12.31,12.5,19273,0
+GASS.US,D,20060307,000000,12.5,12.5,12.25,12.25,34761,0
+GASS.US,D,20060308,000000,12.25,12.37,12.19,12.25,49122,0
+GASS.US,D,20060309,000000,12.41,12.7,12.34,12.5,75074,0
+GASS.US,D,20060310,000000,12.45,12.76,12.45,12.7,86472,0
+GASS.US,D,20060313,000000,12.88,13.2,12.88,13.15,80596,0
+GASS.US,D,20060314,000000,13.15,13.27,13.07,13.2,43369,0
+GASS.US,D,20060315,000000,13.2,13.41,13.2,13.4,45776,0
+GASS.US,D,20060316,000000,13.5,13.6,13.25,13.5,48407,0
+GASS.US,D,20060317,000000,13.53,13.8,13.36,13.8,79224,0
+GASS.US,D,20060320,000000,13.8,13.8,13.5,13.57,65455,0
+GASS.US,D,20060321,000000,13.4,13.45,12.9,13.09,43994,0
+GASS.US,D,20060322,000000,12.95,13.47,12.95,13.47,18340,0
+GASS.US,D,20060323,000000,13.33,13.88,13.33,13.63,49426,0
+GASS.US,D,20060324,000000,13.84,13.89,13.63,13.78,25100,0
+GASS.US,D,20060327,000000,13.69,13.89,13.52,13.55,7944,0
+GASS.US,D,20060328,000000,13.8,14.2,13.74,14,88602,0
+GASS.US,D,20060329,000000,14.17,14.3,14,14.02,122021,0
+GASS.US,D,20060330,000000,14,14.09,13.75,13.79,129640,0
+GASS.US,D,20060331,000000,14.17,14.19,13.86,13.86,11900,0
+GASS.US,D,20060403,000000,13.96,14.25,13.96,14.2,15725,0
+GASS.US,D,20060404,000000,14.2,14.2,14.1,14.1,10234,0
+GASS.US,D,20060405,000000,14.2,14.2,14.02,14.07,28250,0
+GASS.US,D,20060406,000000,14.07,14.07,13.9,14.05,45236,0
+GASS.US,D,20060407,000000,13.94,14.05,13.75,14.05,9069,0
+GASS.US,D,20060410,000000,14.06,14.1,13.82,13.89,6849,0
+GASS.US,D,20060411,000000,13.9,13.98,13.82,13.98,4117,0
+GASS.US,D,20060412,000000,13.86,13.9,13.8,13.9,3100,0
+GASS.US,D,20060413,000000,13.9,14.09,13.86,13.95,4098,0
+GASS.US,D,20060417,000000,14,14,13.8,13.9,13300,0
+GASS.US,D,20060418,000000,13.84,14.25,13.84,14,41463,0
+GASS.US,D,20060419,000000,14,14.05,13.82,13.9,13500,0
+GASS.US,D,20060420,000000,14,14,13.79,13.82,39450,0
+GASS.US,D,20060421,000000,13.87,13.93,13.87,13.88,6548,0
+GASS.US,D,20060424,000000,13.93,14,13.57,13.7,73521,0
+GASS.US,D,20060425,000000,13.8,13.8,13.58,13.69,29923,0
+GASS.US,D,20060426,000000,13.74,13.79,13.4,13.54,30057,0
+GASS.US,D,20060427,000000,13.5,13.7,13.5,13.64,10842,0
+GASS.US,D,20060428,000000,13.51,13.59,13.33,13.5,11979,0
+GASS.US,D,20060501,000000,13.55,14.05,13.46,14.05,22337,0
+GASS.US,D,20060502,000000,14.06,14.14,13.8,13.95,16134,0
+GASS.US,D,20060503,000000,14,14.07,13.75,13.99,44201,0
+GASS.US,D,20060504,000000,14.1,14.1,13.75,13.99,13439,0
+GASS.US,D,20060505,000000,14.05,14.05,13.94,13.94,21674,0
+GASS.US,D,20060508,000000,13.95,14.08,13.91,13.98,20155,0
+GASS.US,D,20060509,000000,14.12,14.18,14,14.12,16400,0
+GASS.US,D,20060510,000000,14.22,14.5,14.16,14.25,48650,0
+GASS.US,D,20060511,000000,14.26,14.49,14.15,14.15,47400,0
+GASS.US,D,20060512,000000,14.25,14.26,14.05,14.24,35770,0
+GASS.US,D,20060515,000000,14.06,14.18,13.85,13.99,48465,0
+GASS.US,D,20060516,000000,13.88,14,13.79,14,35255,0
+GASS.US,D,20060517,000000,14,14,13.52,13.6,29365,0
+GASS.US,D,20060518,000000,13.65,13.96,13.65,13.79,3950,0
+GASS.US,D,20060519,000000,13.93,13.93,13.67,13.75,10300,0
+GASS.US,D,20060522,000000,13.57,14,13.14,14,35937,0
+GASS.US,D,20060523,000000,14.7,14.79,13.5,13.54,99176,0
+GASS.US,D,20060524,000000,13.5,13.99,13,13.94,57468,0
+GASS.US,D,20060525,000000,14,14.26,13.95,14,21502,0
+GASS.US,D,20060526,000000,13.83,14.25,13.83,14.17,17439,0
+GASS.US,D,20060530,000000,14.24,14.25,14.04,14.11,4095,0
+GASS.US,D,20060531,000000,14.25,14.25,14,14.17,12953,0
+GASS.US,D,20060601,000000,14.21,14.21,14,14.16,2884,0
+GASS.US,D,20060602,000000,14.21,14.25,14.15,14.15,5400,0
+GASS.US,D,20060605,000000,14.2,14.2,14.01,14.05,6400,0
+GASS.US,D,20060606,000000,14.22,14.22,14,14.2,9676,0
+GASS.US,D,20060607,000000,14.2,14.2,14,14,2796,0
+GASS.US,D,20060608,000000,14,14.15,13.9,13.99,23371,0
+GASS.US,D,20060609,000000,14.2,14.2,13.99,14.05,5000,0
+GASS.US,D,20060612,000000,14.01,14.13,13.89,13.9,25800,0
+GASS.US,D,20060613,000000,13.74,13.88,13,13.16,32488,0
+GASS.US,D,20060614,000000,13,13.07,12.5,13.05,24509,0
+GASS.US,D,20060615,000000,13.05,13.1,12.78,12.82,30010,0
+GASS.US,D,20060616,000000,13,13.21,12.89,13.16,14615,0
+GASS.US,D,20060619,000000,13.2,13.3,13.11,13.12,5703,0
+GASS.US,D,20060620,000000,13.3,13.3,13.1,13.24,5290,0
+GASS.US,D,20060621,000000,13.3,13.3,12.96,13.06,42160,0
+GASS.US,D,20060622,000000,13.17,13.17,12.85,12.95,12284,0
+GASS.US,D,20060623,000000,13.11,13.22,12.98,13.09,19884,0
+GASS.US,D,20060626,000000,13.08,13.75,13.03,13.75,15853,0
+GASS.US,D,20060627,000000,13.75,13.89,13.25,13.53,6689,0
+GASS.US,D,20060628,000000,13.67,13.7,13.06,13.35,21119,0
+GASS.US,D,20060629,000000,13.36,13.6,13.16,13.25,7548,0
+GASS.US,D,20060630,000000,13.06,13.95,13.06,13.95,17308,0
+GASS.US,D,20060703,000000,14,14,13.75,13.75,5680,0
+GASS.US,D,20060705,000000,13.55,14.07,13.1,14.06,230402,0
+GASS.US,D,20060706,000000,14.1,14.1,13.72,13.86,15608,0
+GASS.US,D,20060707,000000,13.65,13.75,13.4,13.55,9308,0
+GASS.US,D,20060710,000000,13.71,14.34,13.6,14,14167,0
+GASS.US,D,20060711,000000,13.89,13.9,13.35,13.79,34961,0
+GASS.US,D,20060712,000000,13.75,13.75,13.65,13.74,800,0
+GASS.US,D,20060713,000000,14,14,13.7,13.7,2705,0
+GASS.US,D,20060714,000000,13.93,13.94,13.28,13.5,6954,0
+GASS.US,D,20060717,000000,13.4,13.57,13.39,13.5,3431,0
+GASS.US,D,20060718,000000,13.45,13.66,13.08,13.5,14267,0
+GASS.US,D,20060719,000000,13.49,13.5,13.01,13.19,12876,0
+GASS.US,D,20060720,000000,13,13.37,13,13.18,600,0
+GASS.US,D,20060721,000000,13.36,13.49,13.22,13.22,3203,0
+GASS.US,D,20060724,000000,13.45,13.45,11.84,12.02,43165,0
+GASS.US,D,20060725,000000,12.08,12.81,12,12.25,29507,0
+GASS.US,D,20060726,000000,12.25,12.58,12.18,12.45,14206,0
+GASS.US,D,20060727,000000,12.55,12.79,12.52,12.53,15011,0
+GASS.US,D,20060728,000000,12.78,12.79,12.25,12.34,15535,0
+GASS.US,D,20060731,000000,12.34,12.75,12.15,12.4,23521,0
+GASS.US,D,20060801,000000,12.4,13.08,12.34,13,33541,0
+GASS.US,D,20060802,000000,13.19,13.25,12.97,13.25,16350,0
+GASS.US,D,20060803,000000,13,13.19,13,13.01,9686,0
+GASS.US,D,20060804,000000,13.05,13.35,13.02,13.13,28571,0
+GASS.US,D,20060807,000000,13.38,13.38,13.15,13.28,14343,0
+GASS.US,D,20060808,000000,13.51,13.64,13.2,13.5,8948,0
+GASS.US,D,20060809,000000,13.5,13.52,13.31,13.47,8613,0
+GASS.US,D,20060810,000000,13.55,13.55,13.2,13.29,13433,0
+GASS.US,D,20060811,000000,13.21,13.21,13.04,13.18,5250,0
+GASS.US,D,20060814,000000,13,13,12.66,12.82,16772,0
+GASS.US,D,20060815,000000,12.9,13.09,12.9,13.04,61428,0
+GASS.US,D,20060816,000000,13.24,13.55,13.24,13.49,11660,0
+GASS.US,D,20060817,000000,13.49,13.5,12.69,13,17471,0
+GASS.US,D,20060818,000000,13.24,13.55,13.2,13.54,3990,0
+GASS.US,D,20060821,000000,13.54,13.59,13.32,13.5,11366,0
+GASS.US,D,20060822,000000,12.25,13.23,11.82,13.08,42576,0
+GASS.US,D,20060823,000000,12.96,13.17,12.7,12.75,8938,0
+GASS.US,D,20060824,000000,12.75,12.78,12.38,12.55,116786,0
+GASS.US,D,20060825,000000,12.65,13.56,12.55,13.35,16707,0
+GASS.US,D,20060828,000000,13.35,13.65,13.23,13.51,17499,0
+GASS.US,D,20060829,000000,13.6,14,13.45,13.57,24869,0
+GASS.US,D,20060830,000000,14,14,13.31,13.36,2300,0
+GASS.US,D,20060831,000000,13.36,13.49,13.36,13.45,600,0
+GASS.US,D,20060901,000000,13.5,13.95,13.5,13.61,9949,0
+GASS.US,D,20060905,000000,13.3,13.53,13.17,13.26,18252,0
+GASS.US,D,20060906,000000,13.17,13.6,12.91,13.27,8418,0
+GASS.US,D,20060907,000000,13.06,13.1,13,13,5825,0
+GASS.US,D,20060908,000000,13,13,12.85,12.85,2392,0
+GASS.US,D,20060911,000000,12.85,13,12.65,12.67,7113,0
+GASS.US,D,20060912,000000,12.65,12.79,12.65,12.79,300,0
+GASS.US,D,20060913,000000,12.8,12.8,12.8,12.8,300,0
+GASS.US,D,20060914,000000,12.9,12.9,12.8,12.9,1486,0
+GASS.US,D,20060915,000000,12.75,12.75,12.72,12.72,1020,0
+GASS.US,D,20060918,000000,12.6,12.71,12.5,12.5,3298,0
+GASS.US,D,20060919,000000,12.69,12.69,12.17,12.25,31987,0
+GASS.US,D,20060920,000000,12.27,12.53,12.27,12.5,3885,0
+GASS.US,D,20060921,000000,12.55,12.74,12.55,12.59,462,0
+GASS.US,D,20060922,000000,12.6,12.6,12.6,12.6,900,0
+GASS.US,D,20060925,000000,12.5,12.51,12.2,12.23,8732,0
+GASS.US,D,20060926,000000,12.6,12.6,12.25,12.45,4900,0
+GASS.US,D,20060927,000000,12.37,12.37,12.25,12.25,11800,0
+GASS.US,D,20060928,000000,12.35,12.44,12.3,12.35,3100,0
+GASS.US,D,20060929,000000,12.35,12.49,12.35,12.49,1251,0
+GASS.US,D,20061002,000000,12.6,12.6,12.07,12.24,44675,0
+GASS.US,D,20061003,000000,12.07,12.35,12.07,12.1,19300,0
+GASS.US,D,20061004,000000,12,12.25,12,12.25,29001,0
+GASS.US,D,20061005,000000,12.13,12.25,12.05,12.25,1956,0
+GASS.US,D,20061006,000000,12.14,12.2,12.14,12.14,2760,0
+GASS.US,D,20061009,000000,12.23,12.24,12.1,12.24,2955,0
+GASS.US,D,20061010,000000,12.14,12.3,12.1,12.28,9502,0
+GASS.US,D,20061011,000000,12.44,12.44,12.35,12.44,640,0
+GASS.US,D,20061012,000000,12.45,12.6,12.4,12.6,3617,0
+GASS.US,D,20061013,000000,12.7,12.7,12.5,12.5,12602,0
+GASS.US,D,20061016,000000,12.4,12.46,12.26,12.46,15182,0
+GASS.US,D,20061017,000000,12.4,12.72,12.4,12.7,1000,0
+GASS.US,D,20061018,000000,12.75,12.75,12.5,12.63,5998,0
+GASS.US,D,20061019,000000,12.53,12.61,12.52,12.52,1362,0
+GASS.US,D,20061020,000000,12.71,12.71,12.52,12.52,400,0
+GASS.US,D,20061023,000000,12.53,12.75,12.34,12.7,1452,0
+GASS.US,D,20061024,000000,12.5,12.85,12.5,12.8,5098,0
+GASS.US,D,20061025,000000,12.5,12.65,12.5,12.51,4146,0
+GASS.US,D,20061026,000000,12.79,12.79,12.65,12.79,11700,0
+GASS.US,D,20061027,000000,12.61,12.79,12.6,12.6,14940,0
+GASS.US,D,20061030,000000,12.55,12.65,12.27,12.65,10813,0
+GASS.US,D,20061031,000000,12.5,12.7,12.5,12.63,1100,0
+GASS.US,D,20061101,000000,12.6,12.6,12.5,12.5,11530,0
+GASS.US,D,20061102,000000,11.51,12.3,11.51,12.3,23947,0
+GASS.US,D,20061103,000000,12.21,12.25,12.15,12.25,5310,0
+GASS.US,D,20061106,000000,12.14,12.19,12.14,12.15,3300,0
+GASS.US,D,20061107,000000,12.2,12.25,12.2,12.25,1810,0
+GASS.US,D,20061108,000000,12.19,12.44,12.19,12.34,9230,0
+GASS.US,D,20061109,000000,12.24,12.46,12.24,12.42,4150,0
+GASS.US,D,20061110,000000,12.45,12.64,12.45,12.55,6500,0
+GASS.US,D,20061113,000000,12.66,12.68,12.25,12.55,5315,0
+GASS.US,D,20061114,000000,12.5,12.65,12.5,12.56,6599,0
+GASS.US,D,20061115,000000,12.54,12.74,12.54,12.65,5553,0
+GASS.US,D,20061116,000000,12.65,12.75,12.64,12.65,4048,0
+GASS.US,D,20061117,000000,12.74,12.74,12.34,12.35,2170,0
+GASS.US,D,20061120,000000,12.28,12.56,12.28,12.35,6010,0
+GASS.US,D,20061121,000000,12.3,12.79,12.3,12.75,19024,0
+GASS.US,D,20061122,000000,12.4,12.57,12.15,12.25,14575,0
+GASS.US,D,20061124,000000,12.15,12.25,12.15,12.16,3800,0
+GASS.US,D,20061127,000000,12.49,12.49,12.05,12.05,28355,0
+GASS.US,D,20061128,000000,12.25,12.25,12.07,12.17,13775,0
+GASS.US,D,20061129,000000,12.05,12.07,11.81,12.05,33843,0
+GASS.US,D,20061130,000000,11.95,12.05,11.91,11.99,13153,0
+GASS.US,D,20061201,000000,11.91,12,11.86,11.92,10379,0
+GASS.US,D,20061204,000000,11.91,11.91,11.6,11.8,19063,0
+GASS.US,D,20061205,000000,11.65,11.65,11.5,11.6,36227,0
+GASS.US,D,20061206,000000,11.55,11.91,11.55,11.8,5220,0
+GASS.US,D,20061207,000000,11.8,12.08,11.78,12.05,10253,0
+GASS.US,D,20061208,000000,12.03,12.1,11.91,12.1,6310,0
+GASS.US,D,20061211,000000,12.06,12.1,12.05,12.1,4789,0
+GASS.US,D,20061212,000000,12.17,12.17,11.88,11.88,16123,0
+GASS.US,D,20061213,000000,12,12,11.9,11.95,1610,0
+GASS.US,D,20061214,000000,11.9,12.03,11.85,11.9,1800,0
+GASS.US,D,20061215,000000,11.86,11.99,11.85,11.96,3435,0
+GASS.US,D,20061218,000000,11.95,12,11.65,11.75,5255,0
+GASS.US,D,20061219,000000,11.62,11.65,11.59,11.64,4449,0
+GASS.US,D,20061220,000000,11.53,11.65,11.4,11.5,10733,0
+GASS.US,D,20061221,000000,11.5,11.55,11.45,11.51,71869,0
+GASS.US,D,20061222,000000,11.62,11.85,11.62,11.85,10185,0
+GASS.US,D,20061226,000000,11.85,12.16,11.85,11.89,10600,0
+GASS.US,D,20061227,000000,11.9,11.9,11.72,11.79,7778,0
+GASS.US,D,20061228,000000,11.67,11.79,11.5,11.7,31020,0
+GASS.US,D,20061229,000000,11.84,11.84,11.58,11.68,12748,0
+GASS.US,D,20070103,000000,11.81,11.81,11.74,11.8,23770,0
+GASS.US,D,20070104,000000,11.81,11.98,11.55,11.82,5005,0
+GASS.US,D,20070105,000000,11.68,11.84,11.53,11.53,2352,0
+GASS.US,D,20070108,000000,11.58,11.73,11.5,11.64,137099,0
+GASS.US,D,20070109,000000,11.78,11.78,11.54,11.6,27455,0
+GASS.US,D,20070110,000000,11.69,11.75,11.52,11.59,15350,0
+GASS.US,D,20070111,000000,11.66,11.66,11.5,11.5,24295,0
+GASS.US,D,20070112,000000,11.51,11.64,11.44,11.5,79865,0
+GASS.US,D,20070116,000000,11.59,11.75,11.5,11.52,40223,0
+GASS.US,D,20070117,000000,11.62,11.75,11.55,11.55,233035,0
+GASS.US,D,20070118,000000,11.62,11.66,11.54,11.6,26642,0
+GASS.US,D,20070119,000000,11.51,11.74,11.4,11.6,31109,0
+GASS.US,D,20070122,000000,11.86,11.88,11.6,11.6,24061,0
+GASS.US,D,20070123,000000,11.65,11.68,11.53,11.59,7238,0
+GASS.US,D,20070124,000000,11.54,11.65,11.5,11.55,39565,0
+GASS.US,D,20070125,000000,11.57,11.68,11.5,11.6,25308,0
+GASS.US,D,20070126,000000,11.6,11.65,11.5,11.5,61294,0
+GASS.US,D,20070129,000000,11.6,11.69,11.5,11.6,34742,0
+GASS.US,D,20070130,000000,11.65,12.3,11.64,12.18,81603,0
+GASS.US,D,20070131,000000,12.01,12.23,12.01,12.16,30230,0
+GASS.US,D,20070201,000000,12.24,12.29,12.11,12.12,27541,0
+GASS.US,D,20070202,000000,12.29,12.5,12.29,12.41,29367,0
+GASS.US,D,20070205,000000,12.22,12.55,12,12.55,63473,0
+GASS.US,D,20070206,000000,12.55,12.72,12.55,12.71,29715,0
+GASS.US,D,20070207,000000,12.6,12.85,12.6,12.85,16250,0
+GASS.US,D,20070208,000000,12.84,12.95,12.65,12.92,36411,0
+GASS.US,D,20070209,000000,13,13.07,12.73,12.99,12000,0
+GASS.US,D,20070212,000000,13.05,13.05,12.51,12.69,17308,0
+GASS.US,D,20070213,000000,12.74,13.08,12.74,12.84,15686,0
+GASS.US,D,20070214,000000,12.68,12.95,12.68,12.82,8887,0
+GASS.US,D,20070215,000000,12.79,12.8,12.54,12.54,5865,0
+GASS.US,D,20070216,000000,12.51,12.6,12.26,12.6,13939,0
+GASS.US,D,20070220,000000,12.74,13.1,12.56,13,38174,0
+GASS.US,D,20070221,000000,13.17,13.17,12.79,12.79,12423,0
+GASS.US,D,20070222,000000,12.75,12.75,12.51,12.52,24965,0
+GASS.US,D,20070223,000000,12.9,13.09,12.74,12.94,50792,0
+GASS.US,D,20070226,000000,13.15,13.15,12.5,13.05,30498,0
+GASS.US,D,20070227,000000,12.98,13,12.79,12.94,18480,0
+GASS.US,D,20070228,000000,12.95,12.95,12.82,12.88,8798,0
+GASS.US,D,20070301,000000,12.9,13,12.73,12.83,50000,0
+GASS.US,D,20070302,000000,12.96,13.15,12.96,12.96,32076,0
+GASS.US,D,20070305,000000,12.94,12.95,12.58,12.73,6070,0
+GASS.US,D,20070306,000000,12.85,12.9,12.76,12.79,14650,0
+GASS.US,D,20070307,000000,12.79,12.85,12.69,12.69,2850,0
+GASS.US,D,20070308,000000,12.68,12.83,12.65,12.68,112454,0
+GASS.US,D,20070309,000000,12.6,12.65,12.55,12.59,8435,0
+GASS.US,D,20070312,000000,12.52,12.7,12.5,12.53,113550,0
+GASS.US,D,20070313,000000,12.67,12.7,12.62,12.63,4557,0
+GASS.US,D,20070314,000000,13,13,12.75,12.78,6819,0
+GASS.US,D,20070315,000000,12.86,12.95,12.82,12.82,8628,0
+GASS.US,D,20070316,000000,12.94,12.94,12.67,12.9,6100,0
+GASS.US,D,20070319,000000,12.65,12.65,12.05,12.65,11369,0
+GASS.US,D,20070320,000000,12.72,12.8,12.57,12.65,13089,0
+GASS.US,D,20070321,000000,12.57,13.09,12.57,13.07,12044,0
+GASS.US,D,20070322,000000,12.99,13.29,12.99,13.17,14612,0
+GASS.US,D,20070323,000000,13.25,13.3,13,13.25,7318,0
+GASS.US,D,20070326,000000,13.21,13.24,13.17,13.17,3700,0
+GASS.US,D,20070327,000000,13.13,13.7,13.11,13.48,18193,0
+GASS.US,D,20070328,000000,13.46,13.95,13.46,13.71,5217,0
+GASS.US,D,20070329,000000,13.87,13.97,13.4,13.52,9424,0
+GASS.US,D,20070330,000000,13.52,13.95,13.51,13.74,10697,0
+GASS.US,D,20070402,000000,13.74,13.89,13.74,13.89,3348,0
+GASS.US,D,20070403,000000,14,14.1,13.78,14.1,56295,0
+GASS.US,D,20070404,000000,14.2,14.28,14.01,14.16,102644,0
+GASS.US,D,20070405,000000,14.25,14.25,14.13,14.2,11289,0
+GASS.US,D,20070409,000000,14.4,15,14.27,14.8,117271,0
+GASS.US,D,20070410,000000,14.8,15,14.51,14.65,49929,0
+GASS.US,D,20070411,000000,14.96,15,14.75,14.75,59279,0
+GASS.US,D,20070412,000000,14.85,15.2,14.8,15.1,29295,0
+GASS.US,D,20070413,000000,15.57,16.07,15.53,15.9,92813,0
+GASS.US,D,20070416,000000,16,16.32,15.91,15.93,59147,0
+GASS.US,D,20070417,000000,16.2,16.2,15.91,16.03,36439,0
+GASS.US,D,20070418,000000,16.01,16.06,15.96,15.96,13853,0
+GASS.US,D,20070419,000000,15.95,16.05,15.9,15.93,13265,0
+GASS.US,D,20070420,000000,16,16.04,15.94,16,8047,0
+GASS.US,D,20070423,000000,16.13,16.35,15.95,15.95,36505,0
+GASS.US,D,20070424,000000,16.17,16.2,16.07,16.1,30844,0
+GASS.US,D,20070425,000000,16.29,16.38,16.2,16.2,17516,0
+GASS.US,D,20070426,000000,16.16,16.45,16.05,16.1,26548,0
+GASS.US,D,20070427,000000,16.09,16.41,15.9,15.9,19154,0
+GASS.US,D,20070430,000000,15.85,16.18,15.85,15.9,19832,0
+GASS.US,D,20070501,000000,15.9,16.12,14.87,15.18,55272,0
+GASS.US,D,20070502,000000,15.18,15.57,15.18,15.4,15892,0
+GASS.US,D,20070503,000000,15.49,15.5,15.3,15.47,8086,0
+GASS.US,D,20070504,000000,15.37,15.38,14.8,14.9,31681,0
+GASS.US,D,20070507,000000,14.78,14.94,14.25,14.67,50154,0
+GASS.US,D,20070508,000000,14.5,14.69,14.38,14.5,23742,0
+GASS.US,D,20070509,000000,14.38,14.82,14.2,14.82,22444,0
+GASS.US,D,20070510,000000,14.78,15.3,14.78,15.2,33837,0
+GASS.US,D,20070511,000000,15.4,15.95,15.36,15.7,71636,0
+GASS.US,D,20070514,000000,15.7,15.75,15.39,15.58,27390,0
+GASS.US,D,20070515,000000,15.63,16.15,15.42,15.99,129236,0
+GASS.US,D,20070516,000000,16.1,16.48,16.1,16.39,24536,0
+GASS.US,D,20070517,000000,16.4,16.48,16.14,16.3,30564,0
+GASS.US,D,20070518,000000,16.35,16.46,16.25,16.44,41214,0
+GASS.US,D,20070521,000000,16.65,17.67,16.6,16.6,76750,0
+GASS.US,D,20070522,000000,17.3,17.5,16.9,17.08,75093,0
+GASS.US,D,20070523,000000,17.27,17.6,17.13,17.24,40501,0
+GASS.US,D,20070524,000000,17.31,17.31,16.9,16.98,23182,0
+GASS.US,D,20070525,000000,16.78,17.09,16.78,16.99,24641,0
+GASS.US,D,20070529,000000,17.1,17.27,16.9,17,44813,0
+GASS.US,D,20070530,000000,17.27,17.41,16.59,17.18,72119,0
+GASS.US,D,20070531,000000,17.05,17.28,16.72,16.94,59420,0
+GASS.US,D,20070601,000000,16.83,17.18,16.18,17.1,46384,0
+GASS.US,D,20070604,000000,17.09,17.1,16.69,17.1,21317,0
+GASS.US,D,20070605,000000,17.3,17.3,16.9,17.1,39313,0
+GASS.US,D,20070606,000000,17.1,17.1,16.89,16.93,29393,0
+GASS.US,D,20070607,000000,17,17,16.8,16.94,12779,0
+GASS.US,D,20070608,000000,16.9,17.2,16.64,16.88,36728,0
+GASS.US,D,20070611,000000,16.72,17.16,16.72,17.07,32839,0
+GASS.US,D,20070612,000000,17.04,17.99,16.9,17.2,92700,0
+GASS.US,D,20070613,000000,17.45,17.7,17.21,17.52,19856,0
+GASS.US,D,20070614,000000,17.7,17.88,17.69,17.78,12909,0
+GASS.US,D,20070615,000000,17.66,18.02,17.4,17.75,20998,0
+GASS.US,D,20070618,000000,18,18,17.42,17.54,31388,0
+GASS.US,D,20070619,000000,17.9,17.92,17.25,17.3,36672,0
+GASS.US,D,20070620,000000,17.6,18,17.39,17.58,53350,0
+GASS.US,D,20070621,000000,17.85,17.94,17.54,17.74,17422,0
+GASS.US,D,20070622,000000,18,18,17.41,17.72,27518,0
+GASS.US,D,20070625,000000,17.37,17.63,17.37,17.53,22734,0
+GASS.US,D,20070626,000000,17.52,18,17.28,17.84,27336,0
+GASS.US,D,20070627,000000,17.69,18.38,17.35,17.4,29407,0
+GASS.US,D,20070628,000000,17.57,17.81,17.2,17.39,17483,0
+GASS.US,D,20070629,000000,17.73,17.95,17.45,17.87,34227,0
+GASS.US,D,20070702,000000,18.1,18.35,17.88,18.15,67009,0
+GASS.US,D,20070703,000000,18.47,19.03,18.4,18.79,40708,0
+GASS.US,D,20070705,000000,19.1,19.1,18.69,18.98,19261,0
+GASS.US,D,20070706,000000,19.27,19.69,19.08,19.5,34275,0
+GASS.US,D,20070709,000000,19.75,20,18.43,18.58,67955,0
+GASS.US,D,20070710,000000,18.35,19.04,18.35,18.93,24168,0
+GASS.US,D,20070711,000000,19,19.25,18.39,18.57,34536,0
+GASS.US,D,20070712,000000,18.7,18.95,17.49,17.91,54964,0
+GASS.US,D,20070713,000000,18.21,18.63,17.85,18.43,66398,0
+GASS.US,D,20070716,000000,18.68,19.18,18.37,18.43,104575,0
+GASS.US,D,20070717,000000,18.62,19,17.82,18.45,419886,0
+GASS.US,D,20070718,000000,18.01,18.29,17.56,18,3156234,0
+GASS.US,D,20070719,000000,18.1,18.24,18,18.1,638811,0
+GASS.US,D,20070720,000000,18.3,18.39,17.99,18.3,345366,0
+GASS.US,D,20070723,000000,18.4,18.5,18,18.35,287421,0
+GASS.US,D,20070724,000000,18.35,18.35,18,18.17,192716,0
+GASS.US,D,20070725,000000,18.17,18.29,18,18.09,242880,0
+GASS.US,D,20070726,000000,18,18.1,16.67,17.84,349898,0
+GASS.US,D,20070727,000000,17.8,18.01,17.31,17.76,202866,0
+GASS.US,D,20070730,000000,17.97,17.99,16.1,16.38,211906,0
+GASS.US,D,20070731,000000,16.64,17.73,16.4,17.25,154963,0
+GASS.US,D,20070801,000000,17.48,17.7,16.54,17.5,163682,0
+GASS.US,D,20070802,000000,17.78,17.99,17.44,17.74,73994,0
+GASS.US,D,20070803,000000,17.95,17.95,16.6,16.85,96927,0
+GASS.US,D,20070806,000000,16.7,16.89,15.16,15.72,274190,0
+GASS.US,D,20070807,000000,15.9,16.16,15.62,16.03,138800,0
+GASS.US,D,20070808,000000,16.16,18,15.83,17.82,199654,0
+GASS.US,D,20070809,000000,16.27,17.97,16.27,17.05,99153,0
+GASS.US,D,20070810,000000,16.57,17.6,16,16.55,115018,0
+GASS.US,D,20070813,000000,16.65,17.43,16.65,17.18,120512,0
+GASS.US,D,20070814,000000,17.15,17.69,16.81,17.1,118702,0
+GASS.US,D,20070815,000000,17.21,17.46,16.59,17.08,62762,0
+GASS.US,D,20070816,000000,16.84,16.84,15.36,16.04,169997,0
+GASS.US,D,20070817,000000,16.7,17.31,16.1,16.13,38610,0
+GASS.US,D,20070820,000000,16.01,17.15,16.01,16.24,37203,0
+GASS.US,D,20070821,000000,16.59,16.69,16.21,16.6,36429,0
+GASS.US,D,20070822,000000,16.6,17.21,15.94,16.93,79398,0
+GASS.US,D,20070823,000000,17.28,17.28,16.45,16.71,33404,0
+GASS.US,D,20070824,000000,16.91,17.05,16.63,17.04,110454,0
+GASS.US,D,20070827,000000,17.2,17.76,16.96,17.5,204426,0
+GASS.US,D,20070828,000000,17.71,17.71,17.07,17.4,97667,0
+GASS.US,D,20070829,000000,17.16,17.53,17.13,17.3,115223,0
+GASS.US,D,20070830,000000,17.41,17.41,17.16,17.27,53872,0
+GASS.US,D,20070831,000000,17.49,17.5,17.16,17.25,63356,0
+GASS.US,D,20070904,000000,17.18,17.7,17.18,17.48,52467,0
+GASS.US,D,20070905,000000,17.59,17.59,17.17,17.35,38684,0
+GASS.US,D,20070906,000000,17.21,17.64,17.21,17.32,25964,0
+GASS.US,D,20070907,000000,17.4,17.41,16.69,16.99,56928,0
+GASS.US,D,20070910,000000,17.22,17.32,16.65,16.95,52318,0
+GASS.US,D,20070911,000000,16.52,17.03,16.52,16.61,135557,0
+GASS.US,D,20070912,000000,16.81,17.02,16.71,16.77,52593,0
+GASS.US,D,20070913,000000,16.96,17,16.56,16.82,48513,0
+GASS.US,D,20070914,000000,16.9,16.9,16.32,16.71,36185,0
+GASS.US,D,20070917,000000,16.78,16.92,16.57,16.87,88941,0
+GASS.US,D,20070918,000000,16.94,17.25,16.57,17.25,95448,0
+GASS.US,D,20070919,000000,17.25,17.29,16.62,17.22,80960,0
+GASS.US,D,20070920,000000,17.22,17.56,17.21,17.51,95236,0
+GASS.US,D,20070921,000000,17.61,17.69,17,17.2,69698,0
+GASS.US,D,20070924,000000,17.35,17.7,17.16,17.5,49523,0
+GASS.US,D,20070925,000000,17.43,17.95,17.11,17.33,64536,0
+GASS.US,D,20070926,000000,17.63,17.63,17.27,17.32,26574,0
+GASS.US,D,20070927,000000,17.35,17.35,17.01,17.29,41700,0
+GASS.US,D,20070928,000000,17.24,17.28,17.01,17.23,27566,0
+GASS.US,D,20071001,000000,17.26,17.27,17.03,17.25,68979,0
+GASS.US,D,20071002,000000,17.03,17.35,17.03,17.15,55533,0
+GASS.US,D,20071003,000000,17.39,17.39,16.93,16.96,47094,0
+GASS.US,D,20071004,000000,17.02,17.02,16.6,16.83,27187,0
+GASS.US,D,20071005,000000,16.83,17.01,16.57,16.57,52978,0
+GASS.US,D,20071008,000000,16.61,16.77,16.56,16.61,48526,0
+GASS.US,D,20071009,000000,16.67,17.38,16.67,17.38,94007,0
+GASS.US,D,20071010,000000,17.4,17.4,16.76,17.07,225841,0
+GASS.US,D,20071011,000000,17.32,17.45,17,17,60311,0
+GASS.US,D,20071012,000000,17.07,17.3,16.7,16.78,55549,0
+GASS.US,D,20071015,000000,16.84,17.01,16.43,16.57,39578,0
+GASS.US,D,20071016,000000,16.59,16.68,16.2,16.53,29642,0
+GASS.US,D,20071017,000000,16.56,16.57,16.25,16.53,25086,0
+GASS.US,D,20071018,000000,16.51,16.9,16.5,16.85,99776,0
+GASS.US,D,20071019,000000,16.9,16.95,16.82,16.88,54186,0
+GASS.US,D,20071022,000000,16.9,16.92,16.75,16.9,39471,0
+GASS.US,D,20071023,000000,16.99,17.15,16.86,17.15,28939,0
+GASS.US,D,20071024,000000,17.2,17.2,16.8,17.18,36020,0
+GASS.US,D,20071025,000000,17.35,17.37,16.89,16.99,53880,0
+GASS.US,D,20071026,000000,17.14,17.45,17.11,17.35,55140,0
+GASS.US,D,20071029,000000,17.43,17.72,17.04,17.56,58197,0
+GASS.US,D,20071030,000000,17.59,18.05,17.59,17.94,75531,0
+GASS.US,D,20071031,000000,17.9,18.17,17.77,18.15,69473,0
+GASS.US,D,20071101,000000,18.05,18.22,17.87,18.15,49054,0
+GASS.US,D,20071102,000000,18.14,18.14,17.62,17.69,56962,0
+GASS.US,D,20071105,000000,17.58,17.8,17.56,17.77,56663,0
+GASS.US,D,20071106,000000,17.8,17.8,17.62,17.74,47852,0
+GASS.US,D,20071107,000000,17.74,17.74,17.16,17.21,39256,0
+GASS.US,D,20071108,000000,17.32,17.32,16.46,16.82,35330,0
+GASS.US,D,20071109,000000,16.85,17.04,16.4,16.52,30907,0
+GASS.US,D,20071112,000000,16.62,16.95,16.01,16.17,26412,0
+GASS.US,D,20071113,000000,16.8,16.82,15.7,16.32,39647,0
+GASS.US,D,20071114,000000,16.34,16.87,16.09,16.35,53927,0
+GASS.US,D,20071115,000000,16.37,16.75,15.67,15.75,83792,0
+GASS.US,D,20071116,000000,15.85,17.25,15.85,16.43,105577,0
+GASS.US,D,20071119,000000,16.43,16.91,16.16,16.38,27203,0
+GASS.US,D,20071120,000000,16.51,16.6,15.73,15.95,19139,0
+GASS.US,D,20071121,000000,15.89,16.28,14.87,15.07,33178,0
+GASS.US,D,20071123,000000,15.15,15.91,15.15,15.75,13296,0
+GASS.US,D,20071126,000000,15.81,15.82,15.36,15.59,26641,0
+GASS.US,D,20071127,000000,15.57,15.57,14.93,15.3,45273,0
+GASS.US,D,20071128,000000,15.31,15.85,15.03,15.57,59051,0
+GASS.US,D,20071129,000000,15.75,16.88,15.75,16.21,37562,0
+GASS.US,D,20071130,000000,17.5,17.5,14.99,16.31,43879,0
+GASS.US,D,20071203,000000,16.34,17.11,16.24,16.29,26599,0
+GASS.US,D,20071204,000000,16.3,16.47,16,16.26,29075,0
+GASS.US,D,20071205,000000,16.27,16.58,16.27,16.53,26906,0
+GASS.US,D,20071206,000000,16.58,17.1,16.06,17.03,51292,0
+GASS.US,D,20071207,000000,17.18,17.67,16.54,17,44297,0
+GASS.US,D,20071210,000000,17.06,17.27,16.79,17.22,80413,0
+GASS.US,D,20071211,000000,17.18,17.22,17.07,17.11,21548,0
+GASS.US,D,20071212,000000,17.16,17.16,16.86,16.89,67162,0
+GASS.US,D,20071213,000000,16.89,17.05,15.56,15.58,85362,0
+GASS.US,D,20071214,000000,15.58,16.49,15.39,15.46,107235,0
+GASS.US,D,20071217,000000,15.39,15.54,13.59,13.86,158093,0
+GASS.US,D,20071218,000000,13.86,14.89,13.76,14.16,131796,0
+GASS.US,D,20071219,000000,14.12,14.71,14.09,14.64,18699,0
+GASS.US,D,20071220,000000,14.74,15,13.75,14.05,73756,0
+GASS.US,D,20071221,000000,14.11,14.3,13.71,13.73,151708,0
+GASS.US,D,20071224,000000,13.79,14.31,13.79,14.3,37668,0
+GASS.US,D,20071226,000000,13.78,14.95,13.78,13.95,62654,0
+GASS.US,D,20071227,000000,13.97,14.09,13.84,13.84,79345,0
+GASS.US,D,20071228,000000,13.9,14.45,13.42,13.6,261945,0
+GASS.US,D,20071231,000000,13.5,13.92,13.35,13.58,185375,0
+GASS.US,D,20080102,000000,13.65,14,12.82,13.86,301491,0
+GASS.US,D,20080103,000000,13.99,14,13.36,13.8,153845,0
+GASS.US,D,20080104,000000,13.75,13.79,13.55,13.75,60209,0
+GASS.US,D,20080107,000000,13.96,14.04,13.6,13.8,61112,0
+GASS.US,D,20080108,000000,13.8,14,13.65,13.76,44062,0
+GASS.US,D,20080109,000000,13.75,13.88,13.6,13.75,53986,0
+GASS.US,D,20080110,000000,13,13.76,13,13.75,38488,0
+GASS.US,D,20080111,000000,13.63,13.96,13.36,13.64,61321,0
+GASS.US,D,20080114,000000,13.7,13.79,13.32,13.6,59366,0
+GASS.US,D,20080115,000000,13.45,13.66,13.08,13.28,42607,0
+GASS.US,D,20080116,000000,13.17,13.59,12.57,12.7,101998,0
+GASS.US,D,20080117,000000,12.81,13.29,12.69,12.81,138485,0
+GASS.US,D,20080118,000000,12.95,13.29,12.63,13.19,25174,0
+GASS.US,D,20080122,000000,12.69,13.33,12.68,13,35084,0
+GASS.US,D,20080123,000000,12.75,12.93,12.34,12.9,56403,0
+GASS.US,D,20080124,000000,13.13,13.37,12.74,12.97,21298,0
+GASS.US,D,20080125,000000,13.09,13.27,12.95,13,25792,0
+GASS.US,D,20080128,000000,13.05,13.05,12.86,13.01,44552,0
+GASS.US,D,20080129,000000,13.49,14.22,13.37,13.87,136311,0
+GASS.US,D,20080130,000000,14.23,14.43,13.92,14.05,52935,0
+GASS.US,D,20080131,000000,14.05,14.53,14.05,14.05,39357,0
+GASS.US,D,20080201,000000,14.37,15.11,14.3,15.11,76042,0
+GASS.US,D,20080204,000000,15.22,15.38,15.02,15.29,52750,0
+GASS.US,D,20080205,000000,15.16,15.4,15.12,15.18,30387,0
+GASS.US,D,20080206,000000,15.25,15.43,14.52,14.72,38740,0
+GASS.US,D,20080207,000000,14.59,15.25,14.59,14.98,25947,0
+GASS.US,D,20080208,000000,15.05,15.19,14.36,14.4,38835,0
+GASS.US,D,20080211,000000,14.39,14.5,14.07,14.45,36231,0
+GASS.US,D,20080212,000000,14.45,15.16,14.25,14.32,24235,0
+GASS.US,D,20080213,000000,14.49,14.82,14.49,14.55,20202,0
+GASS.US,D,20080214,000000,14.8,14.99,14.52,14.59,21494,0
+GASS.US,D,20080215,000000,14.61,14.64,14.3,14.33,24906,0
+GASS.US,D,20080219,000000,14.72,15,14.52,15,32010,0
+GASS.US,D,20080220,000000,14.16,15.05,14.16,14.99,63069,0
+GASS.US,D,20080221,000000,15,15.25,14.88,14.99,79139,0
+GASS.US,D,20080222,000000,15.2,15.45,15.15,15.25,39295,0
+GASS.US,D,20080225,000000,15.48,16.3,15.26,16.16,80362,0
+GASS.US,D,20080226,000000,16.04,16.25,15.84,16.06,26429,0
+GASS.US,D,20080227,000000,15.85,16.25,15.51,15.85,19904,0
+GASS.US,D,20080228,000000,16.13,16.13,15.35,15.37,41402,0
+GASS.US,D,20080229,000000,15.17,15.78,15.17,15.78,36570,0
+GASS.US,D,20080303,000000,15.53,15.69,14.7,15.68,47303,0
+GASS.US,D,20080304,000000,15.4,15.8,14.5,15.56,48956,0
+GASS.US,D,20080305,000000,15.65,15.8,14.93,15.8,45969,0
+GASS.US,D,20080306,000000,15.8,15.8,15.15,15.38,23297,0
+GASS.US,D,20080307,000000,15.11,15.76,14.83,15.63,36887,0
+GASS.US,D,20080310,000000,15.69,15.79,15,15,53998,0
+GASS.US,D,20080311,000000,15.23,15.25,14.68,14.93,24110,0
+GASS.US,D,20080312,000000,14.92,15.1,14.71,14.82,14246,0
+GASS.US,D,20080313,000000,14.76,14.77,14.25,14.5,41109,0
+GASS.US,D,20080314,000000,14.22,14.5,13.17,13.68,102998,0
+GASS.US,D,20080317,000000,13.34,13.75,13.1,13.55,63132,0
+GASS.US,D,20080318,000000,13.68,13.99,13.36,13.52,64690,0
+GASS.US,D,20080319,000000,13.47,13.68,13.36,13.58,37147,0
+GASS.US,D,20080320,000000,13.78,14.22,13.56,13.76,86666,0
+GASS.US,D,20080324,000000,13.7,14.27,13.58,13.97,40144,0
+GASS.US,D,20080325,000000,13.87,14.84,13.87,14.57,71727,0
+GASS.US,D,20080326,000000,14.55,15.77,14.54,15.77,75615,0
+GASS.US,D,20080327,000000,15.8,15.8,15,15.12,97613,0
+GASS.US,D,20080328,000000,15.33,15.54,15,15.48,42255,0
+GASS.US,D,20080331,000000,15.37,15.63,15.17,15.55,31038,0
+GASS.US,D,20080401,000000,15.55,15.55,15,15.28,79657,0
+GASS.US,D,20080402,000000,15.43,15.77,15.31,15.55,41509,0
+GASS.US,D,20080403,000000,15.37,15.77,15.04,15.54,56346,0
+GASS.US,D,20080404,000000,15.65,15.69,15.29,15.57,29419,0
+GASS.US,D,20080407,000000,15.75,15.76,15.55,15.55,30723,0
+GASS.US,D,20080408,000000,15.63,15.91,15.55,15.9,60584,0
+GASS.US,D,20080409,000000,15.91,16.03,15.71,15.92,12062,0
+GASS.US,D,20080410,000000,16.03,16.09,15.56,15.57,18062,0
+GASS.US,D,20080411,000000,15.58,16.1,15.58,16,36342,0
+GASS.US,D,20080414,000000,16.1,16.2,15.72,15.78,18387,0
+GASS.US,D,20080415,000000,16.04,16.15,15.61,15.84,15192,0
+GASS.US,D,20080416,000000,15.81,16.52,15.81,16.51,24505,0
+GASS.US,D,20080417,000000,16.7,16.84,15.94,16.15,44757,0
+GASS.US,D,20080418,000000,16.44,16.7,15.9,16.12,12336,0
+GASS.US,D,20080421,000000,15.97,16.43,15.97,16.37,11313,0
+GASS.US,D,20080422,000000,16.44,16.56,15.25,16.44,30198,0
+GASS.US,D,20080423,000000,16.37,16.48,16.14,16.16,19919,0
+GASS.US,D,20080424,000000,16.3,16.34,15.77,16.05,6193,0
+GASS.US,D,20080425,000000,15.97,16.4,15.7,15.71,24577,0
+GASS.US,D,20080428,000000,15.88,16.58,15,16.47,16673,0
+GASS.US,D,20080429,000000,16.3,16.75,16,16.08,17795,0
+GASS.US,D,20080430,000000,15.96,16.49,15.83,16.05,14358,0
+GASS.US,D,20080501,000000,15.82,16.13,15.74,15.81,24915,0
+GASS.US,D,20080502,000000,15.64,15.87,15.47,15.8,8450,0
+GASS.US,D,20080505,000000,15.8,16.54,15.32,16.42,30342,0
+GASS.US,D,20080506,000000,16.17,16.54,15.71,16.35,22957,0
+GASS.US,D,20080507,000000,16.25,16.93,15.85,16.62,25312,0
+GASS.US,D,20080508,000000,16.46,16.69,16.29,16.5,13293,0
+GASS.US,D,20080509,000000,16.35,16.72,15.62,16.22,31647,0
+GASS.US,D,20080512,000000,16.41,16.7,16.15,16.27,20617,0
+GASS.US,D,20080513,000000,16.09,16.93,16.09,16.69,35861,0
+GASS.US,D,20080514,000000,16.6,17.25,16.6,17.18,54625,0
+GASS.US,D,20080515,000000,17.17,17.27,16.77,17,62665,0
+GASS.US,D,20080516,000000,17,17.24,16.75,17,48723,0
+GASS.US,D,20080519,000000,16.92,16.99,16.08,16.24,82319,0
+GASS.US,D,20080520,000000,15.95,16.93,15.95,16.92,30448,0
+GASS.US,D,20080521,000000,16.66,17.07,16.47,16.94,27104,0
+GASS.US,D,20080522,000000,16.94,17.14,16.68,17.14,32086,0
+GASS.US,D,20080523,000000,16.85,17.25,16.85,17.1,27404,0
+GASS.US,D,20080527,000000,17.61,17.91,16.6,17,97107,0
+GASS.US,D,20080528,000000,17.79,17.8,17.35,17.67,325795,0
+GASS.US,D,20080529,000000,17.42,17.65,16.94,16.94,807209,0
+GASS.US,D,20080530,000000,17.26,17.26,16.67,16.82,290594,0
+GASS.US,D,20080602,000000,16.98,17.21,16.32,16.75,698579,0
+GASS.US,D,20080603,000000,16.4,17.07,16.27,16.3,50338,0
+GASS.US,D,20080604,000000,16.38,16.38,16.02,16.1,43212,0
+GASS.US,D,20080605,000000,15.97,16.45,15.88,16,87061,0
+GASS.US,D,20080606,000000,16.12,16.15,15.4,15.4,71638,0
+GASS.US,D,20080609,000000,15.45,16.38,14.96,15.94,102915,0
+GASS.US,D,20080610,000000,15.88,16.05,15.4,15.4,32417,0
+GASS.US,D,20080611,000000,15.36,15.69,15.22,15.22,23294,0
+GASS.US,D,20080612,000000,15.26,15.98,14.81,15.03,37074,0
+GASS.US,D,20080613,000000,15.09,15.9,14.95,15.12,36207,0
+GASS.US,D,20080616,000000,15.1,15.25,15.06,15.16,22455,0
+GASS.US,D,20080617,000000,15.21,15.25,15.05,15.14,23657,0
+GASS.US,D,20080618,000000,15.18,15.21,15,15.04,16405,0
+GASS.US,D,20080619,000000,15.09,15.19,14.95,14.97,14417,0
+GASS.US,D,20080620,000000,15,15.24,14.95,15.02,23624,0
+GASS.US,D,20080623,000000,15.08,15.25,15.01,15.15,23352,0
+GASS.US,D,20080624,000000,15.2,15.25,14.81,15.01,42138,0
+GASS.US,D,20080625,000000,15.09,15.41,14.94,14.94,25158,0
+GASS.US,D,20080626,000000,15.26,15.35,14.26,14.33,71796,0
+GASS.US,D,20080627,000000,14.27,14.37,14,14.12,60427,0
+GASS.US,D,20080630,000000,14.17,14.41,13.75,14.11,34187,0
+GASS.US,D,20080701,000000,13.89,14.67,13.76,14.04,32728,0
+GASS.US,D,20080702,000000,14.1,14.1,13.31,13.4,46073,0
+GASS.US,D,20080703,000000,13.36,13.58,13.15,13.26,33232,0
+GASS.US,D,20080707,000000,13,13.42,12.55,13.1,46212,0
+GASS.US,D,20080708,000000,13.1,13.5,13.1,13.25,42187,0
+GASS.US,D,20080709,000000,13.32,13.64,13.1,13.36,89742,0
+GASS.US,D,20080710,000000,13.32,13.58,13.2,13.41,52145,0
+GASS.US,D,20080711,000000,13.28,13.69,13.28,13.66,23389,0
+GASS.US,D,20080714,000000,13.76,14.16,13.76,13.83,20502,0
+GASS.US,D,20080715,000000,13.73,14.11,13.7,13.96,26312,0
+GASS.US,D,20080716,000000,13.91,14.72,13.91,14.5,27588,0
+GASS.US,D,20080717,000000,14.46,14.74,13.84,14.56,17057,0
+GASS.US,D,20080718,000000,14.73,14.74,14.5,14.58,29615,0
+GASS.US,D,20080721,000000,14.44,14.62,13.56,14.49,21818,0
+GASS.US,D,20080722,000000,14.28,14.58,14.25,14.48,30594,0
+GASS.US,D,20080723,000000,14.64,14.66,14.48,14.56,19183,0
+GASS.US,D,20080724,000000,14.41,14.6,14.3,14.54,32332,0
+GASS.US,D,20080725,000000,14.35,14.77,14.04,14.75,25233,0
+GASS.US,D,20080728,000000,14.75,14.8,14.5,14.53,12299,0
+GASS.US,D,20080729,000000,14.79,14.79,14.4,14.68,22575,0
+GASS.US,D,20080730,000000,14.51,15,14.4,14.41,26421,0
+GASS.US,D,20080731,000000,14.59,15,14.39,15,32880,0
+GASS.US,D,20080801,000000,14.85,14.85,14.35,14.75,47284,0
+GASS.US,D,20080804,000000,14.9,14.99,14.57,14.99,38687,0
+GASS.US,D,20080805,000000,14.99,14.99,14.65,14.78,36214,0
+GASS.US,D,20080806,000000,14.59,15.74,14.59,15.74,57885,0
+GASS.US,D,20080807,000000,15.8,15.8,15.02,15.17,31302,0
+GASS.US,D,20080808,000000,14.94,15.49,14.33,15.44,23207,0
+GASS.US,D,20080811,000000,15.5,15.82,14.65,15.77,24549,0
+GASS.US,D,20080812,000000,15.49,15.91,15.49,15.91,22421,0
+GASS.US,D,20080813,000000,15.63,15.85,15.54,15.85,17653,0
+GASS.US,D,20080814,000000,15.72,16.54,15.7,16.46,52282,0
+GASS.US,D,20080815,000000,16.32,16.46,15.79,16.46,25093,0
+GASS.US,D,20080818,000000,16.17,16.5,16.09,16.24,44460,0
+GASS.US,D,20080819,000000,14.8,16.69,14.75,16.07,60381,0
+GASS.US,D,20080820,000000,16.06,17.08,16.06,16.89,83945,0
+GASS.US,D,20080821,000000,16.8,17.09,16.5,16.74,37103,0
+GASS.US,D,20080822,000000,16.73,16.76,15.91,15.95,47351,0
+GASS.US,D,20080825,000000,16.1,16.71,15.85,16.2,44583,0
+GASS.US,D,20080826,000000,16.58,17.08,16.2,16.65,50413,0
+GASS.US,D,20080827,000000,16.88,16.98,16.62,16.75,29535,0
+GASS.US,D,20080828,000000,16.74,16.9,16.74,16.87,11308,0
+GASS.US,D,20080829,000000,16.98,16.98,16.68,16.79,14079,0
+GASS.US,D,20080902,000000,16.48,16.87,16.27,16.82,21331,0
+GASS.US,D,20080903,000000,16.55,16.97,16.55,16.61,28307,0
+GASS.US,D,20080904,000000,16.82,16.96,16.17,16.17,22578,0
+GASS.US,D,20080905,000000,15.93,16.21,15.59,15.7,33081,0
+GASS.US,D,20080908,000000,15.64,16.12,15.36,15.95,20526,0
+GASS.US,D,20080909,000000,15.8,16.44,14.99,15.2,26066,0
+GASS.US,D,20080910,000000,15.2,16.12,15.2,15.68,44767,0
+GASS.US,D,20080911,000000,15.22,15.52,14.58,15.26,23789,0
+GASS.US,D,20080912,000000,14.55,16.03,14.55,15.16,19106,0
+GASS.US,D,20080915,000000,14.47,14.84,14.17,14.28,11441,0
+GASS.US,D,20080916,000000,13.77,14,13.76,13.97,15371,0
+GASS.US,D,20080917,000000,13.9,14.09,13.5,13.97,38174,0
+GASS.US,D,20080918,000000,13.7,14.25,13.15,13.58,32334,0
+GASS.US,D,20080919,000000,13.64,14.55,13.64,14.5,21337,0
+GASS.US,D,20080922,000000,13.69,14.59,13.69,14.1,13827,0
+GASS.US,D,20080923,000000,14.38,14.38,13.6,13.78,16817,0
+GASS.US,D,20080924,000000,14,14.09,13.48,13.48,16296,0
+GASS.US,D,20080925,000000,13.72,13.91,13.5,13.54,18068,0
+GASS.US,D,20080926,000000,13.61,14.07,13.24,13.91,79326,0
+GASS.US,D,20080929,000000,14.02,14.4,12.75,13,25299,0
+GASS.US,D,20080930,000000,13.07,13.66,12.83,13.5,54099,0
+GASS.US,D,20081001,000000,13.14,13.41,13.14,13.25,6638,0
+GASS.US,D,20081002,000000,13.31,13.31,12.5,12.5,19924,0
+GASS.US,D,20081003,000000,12.34,12.48,11.53,11.6,23360,0
+GASS.US,D,20081006,000000,11.37,11.37,9.08,9.92,64585,0
+GASS.US,D,20081007,000000,9.93,10.12,8.25,8.28,34289,0
+GASS.US,D,20081008,000000,8.16,8.16,6.09,6.2,230282,0
+GASS.US,D,20081009,000000,6.44,8.2,6.4,6.89,100032,0
+GASS.US,D,20081010,000000,6.76,7.62,6.01,6.63,44970,0
+GASS.US,D,20081013,000000,7.07,8.43,7.03,8.04,174297,0
+GASS.US,D,20081014,000000,8.48,9.35,8.48,8.86,87305,0
+GASS.US,D,20081015,000000,8.71,9.2,8.12,8.97,30212,0
+GASS.US,D,20081016,000000,8.24,9.35,8.16,8.9,71568,0
+GASS.US,D,20081017,000000,8.48,8.96,8.47,8.6,19691,0
+GASS.US,D,20081020,000000,8.93,9.05,8.75,8.8,17465,0
+GASS.US,D,20081021,000000,8.6,8.73,8.5,8.51,27893,0
+GASS.US,D,20081022,000000,8.3,8.63,8.2,8.33,35217,0
+GASS.US,D,20081023,000000,8.25,8.59,8.18,8.46,81919,0
+GASS.US,D,20081024,000000,8.1,8.62,7.5,8.5,73863,0
+GASS.US,D,20081027,000000,8.57,8.57,7.84,8.28,103347,0
+GASS.US,D,20081028,000000,8.24,8.39,7.31,7.31,87117,0
+GASS.US,D,20081029,000000,7.31,7.49,6.79,7.31,32676,0
+GASS.US,D,20081030,000000,7.29,7.36,6.91,6.96,36793,0
+GASS.US,D,20081031,000000,6.9,7.02,6.82,6.9,38066,0
+GASS.US,D,20081103,000000,6.88,7.1,6.83,6.9,54655,0
+GASS.US,D,20081104,000000,7.19,7.19,6.87,6.93,43105,0
+GASS.US,D,20081105,000000,6.9,6.96,6.19,6.19,193963,0
+GASS.US,D,20081106,000000,6.18,6.34,6.01,6.12,154932,0
+GASS.US,D,20081107,000000,6.33,6.65,6.02,6.11,32434,0
+GASS.US,D,20081110,000000,6.25,6.65,6.03,6.09,83114,0
+GASS.US,D,20081111,000000,6.06,6.33,5.43,5.51,106605,0
+GASS.US,D,20081112,000000,5.62,5.96,4.6,4.68,74834,0
+GASS.US,D,20081113,000000,4.66,5.12,3.56,3.97,201305,0
+GASS.US,D,20081114,000000,4,4.58,3.85,3.98,71932,0
+GASS.US,D,20081117,000000,4.02,4.16,3.95,4,101454,0
+GASS.US,D,20081118,000000,4,4.06,3.7,3.84,141754,0
+GASS.US,D,20081119,000000,3.9,3.99,3.72,3.79,234012,0
+GASS.US,D,20081120,000000,3.63,3.63,2.81,2.81,175053,0
+GASS.US,D,20081121,000000,2.9,2.96,2.6,2.72,166178,0
+GASS.US,D,20081124,000000,2.72,3,2.65,2.82,94864,0
+GASS.US,D,20081125,000000,2.91,3,2.69,2.79,149788,0
+GASS.US,D,20081126,000000,2.78,4.13,2.7,3.93,113136,0
+GASS.US,D,20081128,000000,3.86,4.34,3.5,4,52531,0
+GASS.US,D,20081201,000000,3.96,4.01,3.64,3.82,117699,0
+GASS.US,D,20081202,000000,3.91,3.98,3.59,3.66,121774,0
+GASS.US,D,20081203,000000,3.56,3.93,3.53,3.68,22962,0
+GASS.US,D,20081204,000000,3.72,3.75,3.23,3.36,50484,0
+GASS.US,D,20081205,000000,3.27,3.66,3.05,3.27,51110,0
+GASS.US,D,20081208,000000,3.38,3.75,3.38,3.4,64315,0
+GASS.US,D,20081209,000000,3.44,3.46,3.06,3.33,77530,0
+GASS.US,D,20081210,000000,3.55,3.93,3.55,3.8,324996,0
+GASS.US,D,20081211,000000,3.85,3.85,3.44,3.49,110278,0
+GASS.US,D,20081212,000000,3.37,3.42,3.13,3.3,682851,0
+GASS.US,D,20081215,000000,3.4,3.69,3.35,3.37,52279,0
+GASS.US,D,20081216,000000,3.37,3.51,3.3,3.35,50830,0
+GASS.US,D,20081217,000000,3.28,3.49,3.18,3.2,181486,0
+GASS.US,D,20081218,000000,3.24,3.46,3.12,3.15,70319,0
+GASS.US,D,20081219,000000,3.05,3.15,2.95,2.95,378764,0
+GASS.US,D,20081222,000000,3.01,3.45,2.95,2.96,172814,0
+GASS.US,D,20081223,000000,2.95,3.01,2.51,3,456434,0
+GASS.US,D,20081224,000000,3.06,3.1,2.95,3,125930,0
+GASS.US,D,20081226,000000,3,3.95,2.95,3.86,245484,0
+GASS.US,D,20081229,000000,3.93,3.96,3.6,3.63,93392,0
+GASS.US,D,20081230,000000,3.65,4.69,3.63,4.56,143347,0
+GASS.US,D,20081231,000000,4.62,4.9,4.48,4.82,67565,0
+GASS.US,D,20090102,000000,4.78,4.88,4.41,4.73,85209,0
+GASS.US,D,20090105,000000,4.79,4.99,4.6,4.75,80843,0
+GASS.US,D,20090106,000000,4.97,5.72,4.97,5.72,154730,0
+GASS.US,D,20090107,000000,5.72,5.93,5.1,5.3,116618,0
+GASS.US,D,20090108,000000,5.34,5.34,4.95,5.3,65915,0
+GASS.US,D,20090109,000000,5.48,5.64,5.05,5.13,78924,0
+GASS.US,D,20090112,000000,5.09,5.11,4.59,4.68,68868,0
+GASS.US,D,20090113,000000,4.7,4.93,4.33,4.92,58735,0
+GASS.US,D,20090114,000000,4.81,4.81,4.26,4.38,48279,0
+GASS.US,D,20090115,000000,4.44,4.44,3.93,4.16,94628,0
+GASS.US,D,20090116,000000,4.26,4.42,4.25,4.35,37796,0
+GASS.US,D,20090120,000000,4.35,4.45,4.17,4.28,50181,0
+GASS.US,D,20090121,000000,4.27,4.45,4.16,4.45,30964,0
+GASS.US,D,20090122,000000,4.46,4.46,4.15,4.15,19864,0
+GASS.US,D,20090123,000000,4.15,4.16,3.93,4.16,48566,0
+GASS.US,D,20090126,000000,4.99,5.24,4.82,5,511152,0
+GASS.US,D,20090127,000000,5.13,5.13,4.9,4.94,164680,0
+GASS.US,D,20090128,000000,5.06,5.24,5,5.12,244757,0
+GASS.US,D,20090129,000000,5.05,5.2,4.95,4.95,133707,0
+GASS.US,D,20090130,000000,5,5.08,4.85,4.88,106919,0
+GASS.US,D,20090202,000000,4.94,5.02,4.75,4.9,112796,0
+GASS.US,D,20090203,000000,4.99,5.1,4.91,4.99,53106,0
+GASS.US,D,20090204,000000,5.05,5.4,4.9,5.04,111981,0
+GASS.US,D,20090205,000000,5.07,5.91,4.93,5.79,185305,0
+GASS.US,D,20090206,000000,5.99,6.5,5.82,6.25,191584,0
+GASS.US,D,20090209,000000,6.31,6.62,6.02,6.21,97299,0
+GASS.US,D,20090210,000000,6.25,6.4,5.8,5.84,128934,0
+GASS.US,D,20090211,000000,5.92,6,5.75,5.91,68271,0
+GASS.US,D,20090212,000000,5.9,5.9,5.75,5.9,75368,0
+GASS.US,D,20090213,000000,5.83,5.9,5.77,5.89,39761,0
+GASS.US,D,20090217,000000,5.77,5.8,5.42,5.59,146499,0
+GASS.US,D,20090218,000000,5.65,5.97,5.5,5.57,116391,0
+GASS.US,D,20090219,000000,5.93,6.28,5.78,6.04,217114,0
+GASS.US,D,20090220,000000,5.98,6.08,5.62,5.95,148022,0
+GASS.US,D,20090223,000000,5.95,6.36,5.95,6.15,122097,0
+GASS.US,D,20090224,000000,6.29,6.73,6.13,6.6,104680,0
+GASS.US,D,20090225,000000,6.6,6.64,6.22,6.51,75110,0
+GASS.US,D,20090226,000000,6.55,6.55,5.91,5.91,77337,0
+GASS.US,D,20090227,000000,5.69,5.94,5.42,5.49,124469,0
+GASS.US,D,20090302,000000,5.47,5.47,4.57,4.76,224506,0
+GASS.US,D,20090303,000000,4.6,4.95,4.53,4.54,151094,0
+GASS.US,D,20090304,000000,4.55,5.02,4.55,4.68,139702,0
+GASS.US,D,20090305,000000,4.56,4.65,4.4,4.42,61487,0
+GASS.US,D,20090306,000000,4.44,4.53,4.18,4.27,86929,0
+GASS.US,D,20090309,000000,4.32,4.82,4.18,4.18,64606,0
+GASS.US,D,20090310,000000,4.26,4.5,4.26,4.39,66211,0
+GASS.US,D,20090311,000000,4.4,4.73,4.18,4.45,109086,0
+GASS.US,D,20090312,000000,4.41,4.65,4.27,4.65,136272,0
+GASS.US,D,20090313,000000,4.73,5.47,4.51,4.85,110862,0
+GASS.US,D,20090316,000000,4.95,5.15,4.78,4.83,58152,0
+GASS.US,D,20090317,000000,4.79,5.08,4.79,5,71846,0
+GASS.US,D,20090318,000000,4.96,5.16,4.8,4.87,225721,0
+GASS.US,D,20090319,000000,5.24,5.24,4.8,4.93,254375,0
+GASS.US,D,20090320,000000,5.04,5.2,4.78,4.99,109478,0
+GASS.US,D,20090323,000000,5.22,5.42,5.17,5.41,118060,0
+GASS.US,D,20090324,000000,5.33,5.33,5.16,5.19,96932,0
+GASS.US,D,20090325,000000,5.25,5.29,4.94,5.1,111822,0
+GASS.US,D,20090326,000000,5.13,5.47,4.87,5.12,252083,0
+GASS.US,D,20090327,000000,4.96,5.25,4.8,5.16,92329,0
+GASS.US,D,20090330,000000,5.23,5.23,4.96,5.09,94331,0
+GASS.US,D,20090331,000000,5.24,5.3,5.06,5.09,50959,0
+GASS.US,D,20090401,000000,4.95,5.01,4.83,4.97,72599,0
+GASS.US,D,20090402,000000,5.14,5.58,5.08,5.17,175503,0
+GASS.US,D,20090403,000000,5.2,5.25,5.07,5.09,33931,0
+GASS.US,D,20090406,000000,5.1,5.22,4.99,5.09,35889,0
+GASS.US,D,20090407,000000,4.95,5.12,4.86,4.91,114969,0
+GASS.US,D,20090408,000000,4.92,4.95,4.85,4.87,102894,0
+GASS.US,D,20090409,000000,4.85,5.05,4.8,4.98,102373,0
+GASS.US,D,20090413,000000,4.95,5.19,4.86,5.07,133841,0
+GASS.US,D,20090414,000000,4.94,5.03,4.77,4.98,130564,0
+GASS.US,D,20090415,000000,4.89,4.97,4.85,4.97,62186,0
+GASS.US,D,20090416,000000,5.03,5.07,4.85,4.99,84393,0
+GASS.US,D,20090417,000000,4.97,5.1,4.94,4.94,60447,0
+GASS.US,D,20090420,000000,4.93,4.97,4.59,4.69,74316,0
+GASS.US,D,20090421,000000,4.68,4.97,4.68,4.87,63605,0
+GASS.US,D,20090422,000000,4.97,5.09,4.95,5,105953,0
+GASS.US,D,20090423,000000,5.06,5.06,4.8,4.85,79815,0
+GASS.US,D,20090424,000000,4.94,5,4.84,4.89,89081,0
+GASS.US,D,20090427,000000,4.81,5,4.68,4.85,64486,0
+GASS.US,D,20090428,000000,4.81,4.91,4.7,4.8,71030,0
+GASS.US,D,20090429,000000,4.88,5.26,4.88,5.02,75596,0
+GASS.US,D,20090430,000000,5.14,5.18,5,5.03,71626,0
+GASS.US,D,20090501,000000,5,5.19,5,5.15,48794,0
+GASS.US,D,20090504,000000,5.17,5.45,5.07,5.41,83764,0
+GASS.US,D,20090505,000000,5.69,5.75,5.47,5.73,126692,0
+GASS.US,D,20090506,000000,5.77,6.11,5.67,6.03,99030,0
+GASS.US,D,20090507,000000,6.09,6.38,6.06,6.16,96029,0
+GASS.US,D,20090508,000000,6.25,6.35,6,6.34,73446,0
+GASS.US,D,20090511,000000,6.19,6.2,6.06,6.1,62674,0
+GASS.US,D,20090512,000000,6.19,6.21,5.9,6.06,42330,0
+GASS.US,D,20090513,000000,6.01,6.01,5.51,5.6,57412,0
+GASS.US,D,20090514,000000,4.99,4.99,4.05,4.57,813797,0
+GASS.US,D,20090515,000000,4.41,4.6,4.1,4.25,295174,0
+GASS.US,D,20090518,000000,4.25,4.49,4.1,4.43,176703,0
+GASS.US,D,20090519,000000,4.45,4.71,4.41,4.68,128246,0
+GASS.US,D,20090520,000000,4.75,4.98,4.58,4.76,130644,0
+GASS.US,D,20090521,000000,4.8,4.84,4.46,4.48,120986,0
+GASS.US,D,20090522,000000,4.54,4.63,4.45,4.56,64859,0
+GASS.US,D,20090526,000000,4.56,4.62,4.47,4.6,97042,0
+GASS.US,D,20090527,000000,4.6,4.62,4.5,4.53,46936,0
+GASS.US,D,20090528,000000,4.51,4.65,4.45,4.63,218109,0
+GASS.US,D,20090529,000000,4.64,5.05,4.55,4.95,145411,0
+GASS.US,D,20090601,000000,5.13,5.93,5.13,5.48,366464,0
+GASS.US,D,20090602,000000,5.44,5.6,4.8,5.12,508302,0
+GASS.US,D,20090603,000000,5,5.1,4.9,5.02,126360,0
+GASS.US,D,20090604,000000,4.98,5.08,4.89,5.07,31977,0
+GASS.US,D,20090605,000000,5.08,5.13,4.9,5,49509,0
+GASS.US,D,20090608,000000,4.96,5.08,4.92,4.99,36899,0
+GASS.US,D,20090609,000000,5.02,5.11,5.02,5.1,24383,0
+GASS.US,D,20090610,000000,5.13,5.13,4.95,5.06,67099,0
+GASS.US,D,20090611,000000,5.06,5.15,4.9,5.03,46023,0
+GASS.US,D,20090612,000000,5.06,5.15,5,5.15,58424,0
+GASS.US,D,20090615,000000,5.1,5.13,4.95,4.99,92084,0
+GASS.US,D,20090616,000000,5.07,5.09,4.9,4.96,58540,0
+GASS.US,D,20090617,000000,4.95,4.98,4.81,4.95,92438,0
+GASS.US,D,20090618,000000,4.9,5.06,4.9,4.92,43809,0
+GASS.US,D,20090619,000000,5.03,5.05,4.69,4.83,101794,0
+GASS.US,D,20090622,000000,4.7,4.7,4.44,4.53,168572,0
+GASS.US,D,20090623,000000,4.55,4.67,4.52,4.52,84618,0
+GASS.US,D,20090624,000000,4.5,4.74,4.5,4.55,63154,0
+GASS.US,D,20090625,000000,4.59,4.63,4.51,4.59,49560,0
+GASS.US,D,20090626,000000,4.54,4.67,4.47,4.54,54179,0
+GASS.US,D,20090629,000000,4.5,4.64,4.5,4.61,33804,0
+GASS.US,D,20090630,000000,4.65,4.67,4.6,4.65,32224,0
+GASS.US,D,20090701,000000,4.75,4.99,4.71,4.93,59738,0
+GASS.US,D,20090702,000000,4.83,4.95,4.73,4.9,68878,0
+GASS.US,D,20090706,000000,4.8,4.82,4.59,4.8,48101,0
+GASS.US,D,20090707,000000,4.74,4.92,4.71,4.85,40277,0
+GASS.US,D,20090708,000000,4.87,4.88,4.56,4.8,77029,0
+GASS.US,D,20090709,000000,4.88,4.9,4.52,4.84,28996,0
+GASS.US,D,20090710,000000,4.87,4.87,4.63,4.78,55533,0
+GASS.US,D,20090713,000000,4.69,4.69,4.44,4.67,92301,0
+GASS.US,D,20090714,000000,4.72,4.83,4.6,4.8,53935,0
+GASS.US,D,20090715,000000,4.84,5,4.84,4.96,40019,0
+GASS.US,D,20090716,000000,4.98,5.08,4.92,5.03,51078,0
+GASS.US,D,20090717,000000,4.99,5.02,4.87,4.97,26072,0
+GASS.US,D,20090720,000000,4.97,5.05,4.93,5.05,49704,0
+GASS.US,D,20090721,000000,5.05,5.13,5,5.13,37473,0
+GASS.US,D,20090722,000000,5.04,5.07,5,5.05,30538,0
+GASS.US,D,20090723,000000,5.05,5.32,5.05,5.23,42246,0
+GASS.US,D,20090724,000000,5.2,5.47,5.2,5.29,36156,0
+GASS.US,D,20090727,000000,5.36,5.45,5.26,5.44,38418,0
+GASS.US,D,20090728,000000,5.41,5.48,5.23,5.48,31078,0
+GASS.US,D,20090729,000000,5.45,5.45,5.2,5.29,25921,0
+GASS.US,D,20090730,000000,5.32,5.42,5.22,5.35,29436,0
+GASS.US,D,20090731,000000,5.35,5.44,5.26,5.4,30458,0
+GASS.US,D,20090803,000000,5.4,5.48,5.35,5.39,56968,0
+GASS.US,D,20090804,000000,5.36,5.36,5.17,5.18,47870,0
+GASS.US,D,20090805,000000,5.24,5.3,5.02,5.09,49277,0
+GASS.US,D,20090806,000000,5.05,5.09,4.9,4.98,33980,0
+GASS.US,D,20090807,000000,5.08,5.08,4.73,5.01,60540,0
+GASS.US,D,20090810,000000,5.07,5.22,5.01,5.22,51387,0
+GASS.US,D,20090811,000000,5.22,5.22,4.88,5.05,58287,0
+GASS.US,D,20090812,000000,5.15,5.25,4.85,5.14,49351,0
+GASS.US,D,20090813,000000,5.24,5.25,5.03,5.19,52474,0
+GASS.US,D,20090814,000000,5.17,5.2,4.89,5,38192,0
+GASS.US,D,20090817,000000,4.91,5,4.8,4.96,59141,0
+GASS.US,D,20090818,000000,4.91,4.93,4.7,4.87,53732,0
+GASS.US,D,20090819,000000,4.88,5.03,4.76,4.95,67567,0
+GASS.US,D,20090820,000000,5.29,5.29,4.89,4.97,61166,0
+GASS.US,D,20090821,000000,4.99,5,4.86,5,48585,0
+GASS.US,D,20090824,000000,5,5.05,4.99,5.02,37864,0
+GASS.US,D,20090825,000000,5.03,5.13,4.92,4.99,45401,0
+GASS.US,D,20090826,000000,5,5.01,4.95,5,21644,0
+GASS.US,D,20090827,000000,4.95,5.06,4.85,5.05,21304,0
+GASS.US,D,20090828,000000,5.15,5.17,5,5.02,31523,0
+GASS.US,D,20090831,000000,5.02,5.14,4.97,4.98,30320,0
+GASS.US,D,20090901,000000,5.04,5.04,4.82,4.86,39369,0
+GASS.US,D,20090902,000000,4.77,4.87,4.75,4.85,40373,0
+GASS.US,D,20090903,000000,4.9,5.02,4.84,4.93,13955,0
+GASS.US,D,20090904,000000,4.95,5.1,4.9,5.08,31550,0
+GASS.US,D,20090908,000000,5.04,5.15,5.03,5.13,37505,0
+GASS.US,D,20090909,000000,5.13,5.2,5.11,5.15,22542,0
+GASS.US,D,20090910,000000,5.1,5.28,5.1,5.2,28361,0
+GASS.US,D,20090911,000000,5.25,5.5,5.25,5.44,57589,0
+GASS.US,D,20090914,000000,5.42,5.5,5.25,5.4,26629,0
+GASS.US,D,20090915,000000,5.42,5.8,5.42,5.75,114588,0
+GASS.US,D,20090916,000000,5.8,6.17,5.79,6.03,91424,0
+GASS.US,D,20090917,000000,6.08,6.24,6.05,6.19,84396,0
+GASS.US,D,20090918,000000,6.22,6.24,6.1,6.12,24207,0
+GASS.US,D,20090921,000000,6.1,6.14,5.88,6.11,87515,0
+GASS.US,D,20090922,000000,6.07,6.24,6,6.2,58933,0
+GASS.US,D,20090923,000000,6.25,6.42,6.2,6.3,57083,0
+GASS.US,D,20090924,000000,6.23,6.23,6.02,6.19,56237,0
+GASS.US,D,20090925,000000,6.1,6.41,6.1,6.38,102247,0
+GASS.US,D,20090928,000000,6.38,6.63,6.36,6.6,44594,0
+GASS.US,D,20090929,000000,6.64,6.64,6.4,6.44,25336,0
+GASS.US,D,20090930,000000,6.36,6.51,6.17,6.28,50028,0
+GASS.US,D,20091001,000000,6.21,6.39,6.03,6.26,74456,0
+GASS.US,D,20091002,000000,6.21,6.53,6.07,6.45,49191,0
+GASS.US,D,20091005,000000,6.55,6.85,6.2,6.76,45332,0
+GASS.US,D,20091006,000000,6.77,6.99,6.75,6.88,79916,0
+GASS.US,D,20091007,000000,6.88,6.99,6.76,6.96,27621,0
+GASS.US,D,20091008,000000,6.96,7.25,6.91,7.23,118371,0
+GASS.US,D,20091009,000000,7.24,7.25,7.17,7.24,41016,0
+GASS.US,D,20091012,000000,7.33,7.57,7.2,7.44,125369,0
+GASS.US,D,20091013,000000,7.35,7.51,7.35,7.5,85190,0
+GASS.US,D,20091014,000000,7.58,7.64,7.13,7.35,58807,0
+GASS.US,D,20091015,000000,7.24,7.24,7,7.16,24438,0
+GASS.US,D,20091016,000000,7.1,7.3,6.92,6.93,35461,0
+GASS.US,D,20091019,000000,6.93,6.93,6.4,6.7,83872,0
+GASS.US,D,20091020,000000,6.66,6.99,6.65,6.92,73071,0
+GASS.US,D,20091021,000000,6.8,6.92,6.73,6.81,78467,0
+GASS.US,D,20091022,000000,6.72,6.72,6.46,6.56,61544,0
+GASS.US,D,20091023,000000,6.56,6.56,6.4,6.53,34014,0
+GASS.US,D,20091026,000000,6.48,6.5,6.15,6.17,49218,0
+GASS.US,D,20091027,000000,6.11,6.28,6.11,6.26,42879,0
+GASS.US,D,20091028,000000,6.2,6.2,6.04,6.08,174651,0
+GASS.US,D,20091029,000000,6.13,6.53,6.13,6.53,30984,0
+GASS.US,D,20091030,000000,6.55,6.55,6.28,6.42,32585,0
+GASS.US,D,20091102,000000,6.36,6.52,6.06,6.22,78732,0
+GASS.US,D,20091103,000000,6.14,6.19,6.02,6.11,78554,0
+GASS.US,D,20091104,000000,6.15,6.46,6.14,6.15,45439,0
+GASS.US,D,20091105,000000,6.14,6.32,6.14,6.29,76223,0
+GASS.US,D,20091106,000000,6.31,6.44,6.26,6.43,77017,0
+GASS.US,D,20091109,000000,6.41,6.53,6.39,6.53,14216,0
+GASS.US,D,20091110,000000,6.5,6.79,6.5,6.75,52829,0
+GASS.US,D,20091111,000000,6.79,6.92,6.59,6.86,42154,0
+GASS.US,D,20091112,000000,6.8,6.9,6.5,6.55,25132,0
+GASS.US,D,20091113,000000,6.48,6.83,6.48,6.66,27661,0
+GASS.US,D,20091116,000000,6.64,7.06,6.48,6.8,74127,0
+GASS.US,D,20091117,000000,6.69,6.81,6.25,6.4,56037,0
+GASS.US,D,20091118,000000,6.33,6.39,6.06,6.23,100843,0
+GASS.US,D,20091119,000000,6.25,6.34,5.96,6.15,73767,0
+GASS.US,D,20091120,000000,6.09,6.09,5.65,5.8,63530,0
+GASS.US,D,20091123,000000,5.86,5.89,5.7,5.88,73258,0
+GASS.US,D,20091124,000000,5.88,6.15,5.83,6.06,41700,0
+GASS.US,D,20091125,000000,6.1,6.26,6.04,6.23,17827,0
+GASS.US,D,20091127,000000,6.11,6.11,5.9,5.96,24716,0
+GASS.US,D,20091130,000000,5.87,6.04,5.87,6.03,23105,0
+GASS.US,D,20091201,000000,6.08,6.2,5.95,6.06,28588,0
+GASS.US,D,20091202,000000,6.09,6.21,6.06,6.1,29188,0
+GASS.US,D,20091203,000000,6.11,6.42,6.08,6.21,26093,0
+GASS.US,D,20091204,000000,6.34,6.6,6.3,6.5,52583,0
+GASS.US,D,20091207,000000,6.55,6.55,6.22,6.27,18751,0
+GASS.US,D,20091208,000000,6.26,6.41,6.15,6.2,37074,0
+GASS.US,D,20091209,000000,6.16,6.16,5.95,6.13,60639,0
+GASS.US,D,20091210,000000,6.16,6.25,6.15,6.18,32395,0
+GASS.US,D,20091211,000000,6.27,6.27,6.18,6.23,26316,0
+GASS.US,D,20091214,000000,6.22,6.38,6.22,6.3,32678,0
+GASS.US,D,20091215,000000,6.33,6.33,6.17,6.18,47493,0
+GASS.US,D,20091216,000000,6.27,6.29,6.01,6.1,29346,0
+GASS.US,D,20091217,000000,6.15,6.19,5.97,6.1,22590,0
+GASS.US,D,20091218,000000,6.05,6.09,6,6.01,38180,0
+GASS.US,D,20091221,000000,6.15,6.49,6.05,6.43,62008,0
+GASS.US,D,20091222,000000,6.53,6.53,6.23,6.31,28409,0
+GASS.US,D,20091223,000000,6.37,6.4,6.1,6.14,101421,0
+GASS.US,D,20091224,000000,6.2,6.35,6.2,6.26,27650,0
+GASS.US,D,20091228,000000,6.37,6.4,6.17,6.38,87331,0
+GASS.US,D,20091229,000000,6.26,6.54,6.15,6.4,112718,0
+GASS.US,D,20091230,000000,6.43,6.55,6.21,6.55,111161,0
+GASS.US,D,20091231,000000,6.36,6.47,6.2,6.24,65424,0
+GASS.US,D,20100104,000000,6.31,6.45,6.2,6.34,43771,0
+GASS.US,D,20100105,000000,6.29,6.36,6.22,6.23,47826,0
+GASS.US,D,20100106,000000,6.33,6.33,6.23,6.26,14650,0
+GASS.US,D,20100107,000000,6.25,6.36,6.16,6.3,20307,0
+GASS.US,D,20100108,000000,6.29,6.41,6.25,6.4,30586,0
+GASS.US,D,20100111,000000,6.31,6.44,6.3,6.32,26214,0
+GASS.US,D,20100112,000000,6.29,6.32,6.15,6.2,18224,0
+GASS.US,D,20100113,000000,6.19,6.23,6.11,6.21,5672,0
+GASS.US,D,20100114,000000,6.2,6.33,6.16,6.24,14900,0
+GASS.US,D,20100115,000000,6.25,6.28,6.2,6.21,4676,0
+GASS.US,D,20100119,000000,6.17,6.42,6.05,6.22,30836,0
+GASS.US,D,20100120,000000,6.13,6.23,6.11,6.16,8156,0
+GASS.US,D,20100121,000000,6.14,6.2,6.05,6.09,52585,0
+GASS.US,D,20100122,000000,6.05,6.1,6.01,6.01,16589,0
+GASS.US,D,20100125,000000,6.06,6.09,6,6,29301,0
+GASS.US,D,20100126,000000,6,6.02,4.93,4.95,337499,0
+GASS.US,D,20100127,000000,4.95,5,4.69,5,130968,0
+GASS.US,D,20100128,000000,4.95,4.95,4.78,4.85,101622,0
+GASS.US,D,20100129,000000,4.9,5.03,4.9,5,95361,0
+GASS.US,D,20100201,000000,4.94,5.11,4.94,5,54612,0
+GASS.US,D,20100202,000000,4.71,4.93,4.64,4.91,54220,0
+GASS.US,D,20100203,000000,4.81,4.9,4.81,4.89,36424,0
+GASS.US,D,20100204,000000,4.87,4.87,4.72,4.74,35819,0
+GASS.US,D,20100205,000000,4.67,4.85,4.57,4.72,48364,0
+GASS.US,D,20100208,000000,4.61,4.67,4.6,4.62,27537,0
+GASS.US,D,20100209,000000,4.6,4.7,4.55,4.66,51375,0
+GASS.US,D,20100210,000000,4.63,4.66,4.56,4.66,46351,0
+GASS.US,D,20100211,000000,4.61,4.73,4.61,4.7,51701,0
+GASS.US,D,20100212,000000,4.58,4.68,4.58,4.66,34624,0
+GASS.US,D,20100216,000000,4.62,4.71,4.62,4.67,43003,0
+GASS.US,D,20100217,000000,4.62,4.71,4.62,4.67,43542,0
+GASS.US,D,20100218,000000,4.64,4.95,4.64,4.75,353942,0
+GASS.US,D,20100219,000000,4.79,4.84,4.72,4.77,28942,0
+GASS.US,D,20100222,000000,4.75,4.82,4.67,4.76,39582,0
+GASS.US,D,20100223,000000,4.69,4.71,4.56,4.63,25744,0
+GASS.US,D,20100224,000000,4.64,4.71,4.6,4.69,10309,0
+GASS.US,D,20100225,000000,4.67,4.67,4.56,4.61,21578,0
+GASS.US,D,20100226,000000,4.58,4.67,4.56,4.64,14242,0
+GASS.US,D,20100301,000000,4.65,4.69,4.56,4.67,12213,0
+GASS.US,D,20100302,000000,4.74,4.78,4.65,4.7,23148,0
+GASS.US,D,20100303,000000,4.7,4.71,4.66,4.7,18913,0
+GASS.US,D,20100304,000000,4.92,4.94,4.74,4.75,30204,0
+GASS.US,D,20100305,000000,4.73,4.86,4.68,4.72,17198,0
+GASS.US,D,20100308,000000,4.77,4.94,4.68,4.9,27455,0
+GASS.US,D,20100309,000000,4.95,4.95,4.85,4.94,19860,0
+GASS.US,D,20100310,000000,4.94,5.05,4.94,5.05,14870,0
+GASS.US,D,20100311,000000,5.1,5.14,4.97,5.04,15224,0
+GASS.US,D,20100312,000000,5.04,5.11,4.99,5.06,18321,0
+GASS.US,D,20100315,000000,5.06,5.06,5,5,10050,0
+GASS.US,D,20100316,000000,5.1,5.12,5.01,5.12,21959,0
+GASS.US,D,20100317,000000,5.15,5.5,5.14,5.36,39844,0
+GASS.US,D,20100318,000000,5.33,5.49,5.27,5.33,16751,0
+GASS.US,D,20100319,000000,5.38,5.45,5.06,5.37,24501,0
+GASS.US,D,20100322,000000,5.22,5.23,5.02,5.12,60530,0
+GASS.US,D,20100323,000000,5.03,5.12,5.01,5.12,49029,0
+GASS.US,D,20100324,000000,5.13,5.13,5.05,5.06,29285,0
+GASS.US,D,20100325,000000,5.13,5.13,5.02,5.05,50032,0
+GASS.US,D,20100326,000000,5.05,5.12,5.05,5.06,34826,0
+GASS.US,D,20100329,000000,5.12,5.13,4.96,4.96,160853,0
+GASS.US,D,20100330,000000,4.95,5.1,4.95,4.99,22680,0
+GASS.US,D,20100331,000000,4.96,5.05,4.95,5.05,22309,0
+GASS.US,D,20100401,000000,5.1,5.1,4.99,5.05,27732,0
+GASS.US,D,20100405,000000,5.05,5.12,4.98,5.04,22278,0
+GASS.US,D,20100406,000000,5.04,5.04,4.53,4.79,320030,0
+GASS.US,D,20100407,000000,4.79,4.95,4.79,4.8,40211,0
+GASS.US,D,20100408,000000,4.8,4.88,4.8,4.82,20702,0
+GASS.US,D,20100409,000000,4.79,4.91,4.78,4.83,24951,0
+GASS.US,D,20100412,000000,4.82,4.91,4.8,4.89,40386,0
+GASS.US,D,20100413,000000,4.91,4.97,4.88,4.92,41390,0
+GASS.US,D,20100414,000000,4.9,4.96,4.85,4.87,100806,0
+GASS.US,D,20100415,000000,4.89,4.93,4.85,4.87,74049,0
+GASS.US,D,20100416,000000,4.91,4.91,4.8,4.8,18690,0
+GASS.US,D,20100419,000000,4.53,4.85,4.42,4.83,31465,0
+GASS.US,D,20100420,000000,4.84,4.87,4.79,4.82,14121,0
+GASS.US,D,20100421,000000,4.81,4.83,4.78,4.81,38207,0
+GASS.US,D,20100422,000000,4.81,4.98,4.79,4.94,43160,0
+GASS.US,D,20100423,000000,4.89,5.26,4.89,5.26,92598,0
+GASS.US,D,20100426,000000,5.25,5.98,5.25,5.55,114596,0
+GASS.US,D,20100427,000000,5.55,5.76,5.3,5.64,573663,0
+GASS.US,D,20100428,000000,5.57,5.58,5.38,5.4,35126,0
+GASS.US,D,20100429,000000,5.4,5.65,5.4,5.63,77913,0
+GASS.US,D,20100430,000000,5.6,5.69,5.4,5.41,27253,0
+GASS.US,D,20100503,000000,5.51,5.63,5.46,5.56,39890,0
+GASS.US,D,20100504,000000,5.57,5.57,5.15,5.18,25822,0
+GASS.US,D,20100505,000000,5.27,5.29,5.15,5.16,50307,0
+GASS.US,D,20100506,000000,5.12,5.17,4.95,5,56823,0
+GASS.US,D,20100507,000000,5,5.25,4.8,4.83,78216,0
+GASS.US,D,20100510,000000,4.83,5.19,4.83,5.19,40149,0
+GASS.US,D,20100511,000000,5.23,5.28,5.06,5.17,20801,0
+GASS.US,D,20100512,000000,5.09,5.55,5.09,5.5,26706,0
+GASS.US,D,20100513,000000,5.38,5.5,5.29,5.39,9803,0
+GASS.US,D,20100514,000000,5.3,5.36,5.01,5.13,15033,0
+GASS.US,D,20100517,000000,5.14,5.14,4.9,4.98,27241,0
+GASS.US,D,20100518,000000,5.07,5.4,4.9,5.32,30763,0
+GASS.US,D,20100519,000000,5.22,5.44,5.03,5.42,64925,0
+GASS.US,D,20100520,000000,5.35,5.36,4.89,4.9,47763,0
+GASS.US,D,20100521,000000,4.85,4.96,4.78,4.89,55670,0
+GASS.US,D,20100524,000000,4.93,4.96,4.83,4.85,63794,0
+GASS.US,D,20100525,000000,4.83,4.99,4.78,4.93,30521,0
+GASS.US,D,20100526,000000,4.98,5.19,4.95,4.95,8859,0
+GASS.US,D,20100527,000000,5,5.25,4.99,5.22,19204,0
+GASS.US,D,20100528,000000,5.19,5.28,5.07,5.1,16395,0
+GASS.US,D,20100601,000000,5.02,5.04,4.95,4.96,20572,0
+GASS.US,D,20100602,000000,4.96,5.07,4.95,5.06,3120,0
+GASS.US,D,20100603,000000,5.04,5.1,5,5.05,14140,0
+GASS.US,D,20100604,000000,5,5,4.78,4.98,6287,0
+GASS.US,D,20100607,000000,4.76,4.93,4.7,4.8,20599,0
+GASS.US,D,20100608,000000,4.76,4.77,4.75,4.76,42647,0
+GASS.US,D,20100609,000000,4.76,4.78,4.74,4.77,4376,0
+GASS.US,D,20100610,000000,4.78,4.83,4.71,4.79,28799,0
+GASS.US,D,20100611,000000,4.71,4.82,4.62,4.8,8487,0
+GASS.US,D,20100614,000000,4.8,5.19,4.8,4.86,20113,0
+GASS.US,D,20100615,000000,4.92,5.2,4.88,5.02,14550,0
+GASS.US,D,20100616,000000,5,5.31,5,5.25,545693,0
+GASS.US,D,20100617,000000,5.31,5.4,5.28,5.31,16229,0
+GASS.US,D,20100618,000000,5.22,5.3,5.17,5.17,10739,0
+GASS.US,D,20100621,000000,5.15,5.45,5.1,5.3,33757,0
+GASS.US,D,20100622,000000,5.24,5.43,5.24,5.36,12637,0
+GASS.US,D,20100623,000000,5.33,5.33,4.94,5.08,43146,0
+GASS.US,D,20100624,000000,5.01,5.02,4.85,4.93,15853,0
+GASS.US,D,20100625,000000,4.85,4.91,4.62,4.85,50068,0
+GASS.US,D,20100628,000000,4.82,4.92,4.71,4.91,12085,0
+GASS.US,D,20100629,000000,4.8,4.99,4.69,4.69,44616,0
+GASS.US,D,20100630,000000,4.67,4.72,4.62,4.62,25182,0
+GASS.US,D,20100701,000000,4.72,4.74,4.49,4.49,38586,0
+GASS.US,D,20100702,000000,4.5,4.53,4.38,4.48,11334,0
+GASS.US,D,20100706,000000,4.5,4.69,4.5,4.6,14677,0
+GASS.US,D,20100707,000000,4.54,4.6,3.93,4.1,367363,0
+GASS.US,D,20100708,000000,4.1,4.18,4.04,4.1,61297,0
+GASS.US,D,20100709,000000,4.15,4.15,4,4.04,31098,0
+GASS.US,D,20100712,000000,4.04,4.13,3.96,4.05,19528,0
+GASS.US,D,20100713,000000,4.05,4.39,4.05,4.39,30708,0
+GASS.US,D,20100714,000000,4.41,4.69,4.35,4.44,64906,0
+GASS.US,D,20100715,000000,4.41,4.56,4.41,4.51,8764,0
+GASS.US,D,20100716,000000,4.5,4.66,4.43,4.44,94752,0
+GASS.US,D,20100719,000000,4.4,4.46,4.34,4.34,31335,0
+GASS.US,D,20100720,000000,4.34,4.42,4.2,4.42,9414,0
+GASS.US,D,20100721,000000,4.44,4.66,4.44,4.45,14604,0
+GASS.US,D,20100722,000000,4.48,4.52,4.48,4.5,6407,0
+GASS.US,D,20100723,000000,4.49,4.51,4.4,4.44,9700,0
+GASS.US,D,20100726,000000,4.47,4.57,4.39,4.53,28546,0
+GASS.US,D,20100727,000000,4.55,4.7,4.37,4.53,11599,0
+GASS.US,D,20100728,000000,4.46,4.7,4.46,4.54,1502,0
+GASS.US,D,20100729,000000,4.54,4.75,4.54,4.66,8652,0
+GASS.US,D,20100730,000000,4.5,4.71,4.43,4.71,33975,0
+GASS.US,D,20100802,000000,4.66,4.94,4.66,4.92,31226,0
+GASS.US,D,20100803,000000,4.91,4.94,4.72,4.78,20320,0
+GASS.US,D,20100804,000000,4.85,4.85,4.72,4.72,6500,0
+GASS.US,D,20100805,000000,4.79,4.79,4.7,4.7,4032,0
+GASS.US,D,20100806,000000,4.67,4.87,4.65,4.87,20493,0
+GASS.US,D,20100809,000000,4.85,4.87,4.8,4.87,19655,0
+GASS.US,D,20100810,000000,4.79,4.82,4.72,4.79,4082,0
+GASS.US,D,20100811,000000,4.77,4.83,4.77,4.83,31699,0
+GASS.US,D,20100812,000000,4.79,4.87,4.79,4.84,7077,0
+GASS.US,D,20100813,000000,4.8,4.99,4.8,4.88,9109,0
+GASS.US,D,20100816,000000,4.81,4.85,4.79,4.8,14032,0
+GASS.US,D,20100817,000000,4.81,4.87,4.8,4.84,3232,0
+GASS.US,D,20100818,000000,4.8,4.94,4.8,4.8,6116,0
+GASS.US,D,20100819,000000,4.8,4.86,4.8,4.85,10770,0
+GASS.US,D,20100820,000000,4.85,4.88,4.8,4.83,17467,0
+GASS.US,D,20100823,000000,4.97,4.99,4.8,4.88,32457,0
+GASS.US,D,20100824,000000,4.89,4.89,4.72,4.78,23918,0
+GASS.US,D,20100825,000000,4.77,4.77,4.63,4.64,37847,0
+GASS.US,D,20100826,000000,4.62,4.74,4.55,4.65,28858,0
+GASS.US,D,20100827,000000,4.65,5,4.65,4.8,40856,0
+GASS.US,D,20100830,000000,4.8,5.03,4.72,4.73,26205,0
+GASS.US,D,20100831,000000,4.75,4.9,4.7,4.7,12750,0
+GASS.US,D,20100901,000000,4.72,4.85,4.63,4.64,14941,0
+GASS.US,D,20100902,000000,4.62,4.68,4.45,4.58,37875,0
+GASS.US,D,20100903,000000,4.63,4.72,4.51,4.6,14882,0
+GASS.US,D,20100907,000000,4.53,4.62,4.5,4.5,11970,0
+GASS.US,D,20100908,000000,4.53,4.56,4.45,4.49,12977,0
+GASS.US,D,20100909,000000,4.5,4.6,4.49,4.52,17701,0
+GASS.US,D,20100910,000000,4.5,4.56,4.5,4.56,1058,0
+GASS.US,D,20100913,000000,4.59,4.59,4.51,4.51,13549,0
+GASS.US,D,20100914,000000,4.5,4.54,4.4,4.4,13004,0
+GASS.US,D,20100915,000000,4.4,4.44,4.35,4.36,17556,0
+GASS.US,D,20100916,000000,4.39,4.5,4.39,4.5,2976,0
+GASS.US,D,20100917,000000,4.45,4.6,4.4,4.55,8754,0
+GASS.US,D,20100920,000000,4.48,4.65,4.36,4.54,26107,0
+GASS.US,D,20100921,000000,4.56,4.65,4.56,4.65,6030,0
+GASS.US,D,20100922,000000,4.57,4.64,4.57,4.6,5336,0
+GASS.US,D,20100923,000000,4.57,4.6,4.37,4.41,27586,0
+GASS.US,D,20100924,000000,4.41,4.49,4.31,4.38,18187,0
+GASS.US,D,20100927,000000,4.43,4.45,4.27,4.44,24618,0
+GASS.US,D,20100928,000000,4.27,4.52,4.26,4.37,14825,0
+GASS.US,D,20100929,000000,4.38,4.39,4.28,4.35,16872,0
+GASS.US,D,20100930,000000,4.33,4.42,4.31,4.35,89380,0
+GASS.US,D,20101001,000000,4.32,4.39,4.3,4.35,33116,0
+GASS.US,D,20101004,000000,4.38,4.56,4.36,4.56,14865,0
+GASS.US,D,20101005,000000,4.56,4.59,4.46,4.5,35174,0
+GASS.US,D,20101006,000000,4.5,4.52,4.43,4.5,32320,0
+GASS.US,D,20101007,000000,4.47,4.58,4.42,4.57,17150,0
+GASS.US,D,20101008,000000,4.53,4.6,4.53,4.55,11539,0
+GASS.US,D,20101011,000000,4.55,4.61,4.44,4.49,10249,0
+GASS.US,D,20101012,000000,4.51,4.53,4.44,4.45,9902,0
+GASS.US,D,20101013,000000,4.45,4.62,4.45,4.57,9497,0
+GASS.US,D,20101014,000000,4.51,4.67,4.5,4.67,7537,0
+GASS.US,D,20101015,000000,4.6,4.69,4.47,4.55,13925,0
+GASS.US,D,20101018,000000,4.49,4.53,4.48,4.48,14265,0
+GASS.US,D,20101019,000000,4.46,4.56,4.46,4.54,24957,0
+GASS.US,D,20101020,000000,4.5,4.63,4.47,4.6,40600,0
+GASS.US,D,20101021,000000,4.6,4.67,4.56,4.67,22973,0
+GASS.US,D,20101022,000000,4.66,4.74,4.65,4.68,12333,0
+GASS.US,D,20101025,000000,4.28,4.71,4.28,4.7,41455,0
+GASS.US,D,20101026,000000,4.61,4.73,4.6,4.7,37536,0
+GASS.US,D,20101027,000000,4.64,4.69,4.6,4.65,11413,0
+GASS.US,D,20101028,000000,4.64,4.69,4.6,4.65,10501,0
+GASS.US,D,20101029,000000,4.6,4.79,4.6,4.79,18317,0
+GASS.US,D,20101101,000000,4.75,4.75,4.7,4.74,11676,0
+GASS.US,D,20101102,000000,4.8,4.84,4.74,4.8,29529,0
+GASS.US,D,20101103,000000,4.78,4.84,4.78,4.83,13562,0
+GASS.US,D,20101104,000000,4.8,4.85,4.8,4.85,11139,0
+GASS.US,D,20101105,000000,4.82,4.97,4.82,4.86,16722,0
+GASS.US,D,20101108,000000,4.9,5.04,4.87,4.9,13491,0
+GASS.US,D,20101109,000000,4.85,4.9,4.77,4.85,42546,0
+GASS.US,D,20101110,000000,4.85,4.97,4.85,4.95,26040,0
+GASS.US,D,20101111,000000,4.95,4.99,4.94,4.99,11940,0
+GASS.US,D,20101112,000000,4.92,5.05,4.92,5.02,23708,0
+GASS.US,D,20101115,000000,5.03,5.14,5.01,5.09,9802,0
+GASS.US,D,20101116,000000,5.02,5.02,4.73,4.96,68089,0
+GASS.US,D,20101117,000000,4.92,4.92,4.78,4.8,40720,0
+GASS.US,D,20101118,000000,4.85,5.01,4.84,4.99,8420,0
+GASS.US,D,20101119,000000,4.92,4.92,4.78,4.9,15607,0
+GASS.US,D,20101122,000000,4.85,5.43,4.85,5.26,35387,0
+GASS.US,D,20101123,000000,5.28,5.31,5.15,5.16,6758,0
+GASS.US,D,20101124,000000,5.15,5.23,5.12,5.18,26137,0
+GASS.US,D,20101126,000000,5.1,5.16,5.1,5.16,1562,0
+GASS.US,D,20101129,000000,4.94,5.14,4.94,5.09,18279,0
+GASS.US,D,20101130,000000,5.11,5.11,5.08,5.08,6055,0
+GASS.US,D,20101201,000000,5.07,5.15,5.07,5.12,22076,0
+GASS.US,D,20101202,000000,5.15,5.34,5.12,5.33,50360,0
+GASS.US,D,20101203,000000,5.39,5.94,5.39,5.76,111029,0
+GASS.US,D,20101206,000000,5.99,6.53,5.95,6.15,295780,0
+GASS.US,D,20101207,000000,6.88,6.89,6.31,6.81,201436,0
+GASS.US,D,20101208,000000,6.9,6.91,6.75,6.8,163280,0
+GASS.US,D,20101209,000000,6.93,7,6.8,6.85,136652,0
+GASS.US,D,20101210,000000,6.87,6.87,6.2,6.23,145912,0
+GASS.US,D,20101213,000000,6.73,6.73,6.29,6.33,144477,0
+GASS.US,D,20101214,000000,6.48,6.59,6.28,6.47,62611,0
+GASS.US,D,20101215,000000,6.7,6.75,6.58,6.62,95920,0
+GASS.US,D,20101216,000000,6.76,6.8,6.53,6.72,67506,0
+GASS.US,D,20101217,000000,6.75,6.79,6.65,6.69,70014,0
+GASS.US,D,20101220,000000,6.6,6.74,6.5,6.65,95387,0
+GASS.US,D,20101221,000000,6.7,6.73,6.65,6.65,39526,0
+GASS.US,D,20101222,000000,6.74,6.8,6.67,6.77,64261,0
+GASS.US,D,20101223,000000,6.77,6.9,6.77,6.9,62417,0
+GASS.US,D,20101227,000000,6.9,7.4,6.85,7.38,92555,0
+GASS.US,D,20101228,000000,7.49,7.58,7.27,7.35,123896,0
+GASS.US,D,20101229,000000,7.35,7.68,7.28,7.64,71035,0
+GASS.US,D,20101230,000000,7.74,8,7.74,7.99,122118,0
+GASS.US,D,20101231,000000,8,8,7.9,7.95,56117,0
+GASS.US,D,20110103,000000,8.24,8.5,8,8.14,187656,0
+GASS.US,D,20110104,000000,8.29,8.38,7.75,7.99,122864,0
+GASS.US,D,20110105,000000,8.04,8.34,7.77,8.33,107757,0
+GASS.US,D,20110106,000000,8.32,8.65,8.2,8.37,106538,0
+GASS.US,D,20110107,000000,8.42,8.42,8.04,8.25,46181,0
+GASS.US,D,20110110,000000,8.62,8.8,8.23,8.23,87067,0
+GASS.US,D,20110111,000000,8.29,8.29,8.06,8.13,62071,0
+GASS.US,D,20110112,000000,8.1,8.1,7.34,7.68,172757,0
+GASS.US,D,20110113,000000,7.45,7.45,6.78,7.06,233779,0
+GASS.US,D,20110114,000000,7.1,7.38,7,7.32,66792,0
+GASS.US,D,20110118,000000,7.7,7.7,7.43,7.46,69261,0
+GASS.US,D,20110119,000000,7.41,7.43,7.09,7.2,34465,0
+GASS.US,D,20110120,000000,7.23,7.23,6.94,7,38324,0
+GASS.US,D,20110121,000000,7,7.04,6.79,6.84,23970,0
+GASS.US,D,20110124,000000,6.87,7.2,6.84,7.18,39688,0
+GASS.US,D,20110125,000000,7.18,7.18,6.67,6.96,64314,0
+GASS.US,D,20110126,000000,6.93,7.07,6.93,7.02,22483,0
+GASS.US,D,20110127,000000,7.02,7.02,6.78,6.84,22671,0
+GASS.US,D,20110128,000000,6.83,6.98,6.7,6.88,31096,0
+GASS.US,D,20110131,000000,6.79,7.01,6.7,6.93,21018,0
+GASS.US,D,20110201,000000,6.81,6.94,6.71,6.73,42727,0
+GASS.US,D,20110202,000000,6.7,6.84,6.7,6.82,13841,0
+GASS.US,D,20110203,000000,6.86,7.02,6.76,6.9,25662,0
+GASS.US,D,20110204,000000,6.81,6.92,6.74,6.82,34637,0
+GASS.US,D,20110207,000000,6.73,6.82,6.67,6.72,37876,0
+GASS.US,D,20110208,000000,6.69,6.78,6.6,6.66,31648,0
+GASS.US,D,20110209,000000,6.6,6.63,6.5,6.5,33689,0
+GASS.US,D,20110210,000000,6.5,6.6,6.41,6.54,27717,0
+GASS.US,D,20110211,000000,6.5,6.81,6.5,6.75,38331,0
+GASS.US,D,20110214,000000,6.71,7.03,6.7,7,32544,0
+GASS.US,D,20110215,000000,7,7.08,6.95,7.03,19950,0
+GASS.US,D,20110216,000000,7,7.08,6.6,6.6,66364,0
+GASS.US,D,20110218,000000,6.56,6.66,6.56,6.59,7845,0
+GASS.US,D,20110222,000000,6.52,6.69,6.52,6.56,30098,0
+GASS.US,D,20110223,000000,6.7,7.25,6.7,6.85,131446,0
+GASS.US,D,20110224,000000,7.19,7.25,6.72,6.72,64703,0
+GASS.US,D,20110225,000000,6.82,6.94,6.78,6.88,20086,0
+GASS.US,D,20110228,000000,6.98,7.12,6.94,6.99,33481,0
+GASS.US,D,20110301,000000,7.01,7.06,6.82,6.88,23092,0
+GASS.US,D,20110302,000000,6.9,6.92,6.65,6.8,24396,0
+GASS.US,D,20110303,000000,6.88,6.88,6.69,6.72,27966,0
+GASS.US,D,20110304,000000,6.69,6.83,6.59,6.67,38968,0
+GASS.US,D,20110307,000000,6.84,6.85,6.5,6.5,30977,0
+GASS.US,D,20110308,000000,6.5,6.59,6.5,6.55,14289,0
+GASS.US,D,20110309,000000,6.51,6.57,6.4,6.4,28421,0
+GASS.US,D,20110310,000000,6.38,6.38,6,6.01,91492,0
+GASS.US,D,20110311,000000,6,6.08,5.95,5.98,80060,0
+GASS.US,D,20110314,000000,5.97,5.99,5.85,5.96,32171,0
+GASS.US,D,20110315,000000,6,6.04,5.75,5.76,119077,0
+GASS.US,D,20110316,000000,5.57,6.14,5.5,5.85,133038,0
+GASS.US,D,20110317,000000,5.81,5.99,5.81,5.92,91574,0
+GASS.US,D,20110318,000000,6.05,6.13,5.77,5.93,97820,0
+GASS.US,D,20110321,000000,5.97,6.14,5.92,6.07,61906,0
+GASS.US,D,20110322,000000,6.14,6.15,5.91,5.92,28318,0
+GASS.US,D,20110323,000000,5.91,6.15,5.91,6.15,57854,0
+GASS.US,D,20110324,000000,6.2,6.3,6.14,6.19,61231,0
+GASS.US,D,20110325,000000,6.23,6.25,6.09,6.22,63806,0
+GASS.US,D,20110328,000000,6.15,6.23,6.11,6.2,35869,0
+GASS.US,D,20110329,000000,6.15,6.15,6,6.05,56705,0
+GASS.US,D,20110330,000000,6.09,6.23,6.07,6.17,49416,0
+GASS.US,D,20110331,000000,6.17,6.31,6.17,6.29,25792,0
+GASS.US,D,20110401,000000,6.33,6.35,6.22,6.29,27768,0
+GASS.US,D,20110404,000000,6.3,6.88,6.29,6.85,180118,0
+GASS.US,D,20110405,000000,6.91,6.94,6.53,6.68,223477,0
+GASS.US,D,20110406,000000,6.69,6.8,6.68,6.8,26515,0
+GASS.US,D,20110407,000000,6.83,6.9,6.75,6.8,48679,0
+GASS.US,D,20110408,000000,6.79,7.2,6.79,6.87,136780,0
+GASS.US,D,20110411,000000,6.8,6.97,6.75,6.9,114784,0
+GASS.US,D,20110412,000000,6.77,6.86,6.5,6.71,38836,0
+GASS.US,D,20110413,000000,6.86,6.98,6.77,6.88,60018,0
+GASS.US,D,20110414,000000,6.88,6.91,6.77,6.82,32659,0
+GASS.US,D,20110415,000000,6.8,6.86,6.7,6.74,40863,0
+GASS.US,D,20110418,000000,6.72,6.74,5.98,6,288160,0
+GASS.US,D,20110419,000000,6.02,6.38,6.02,6.28,106350,0
+GASS.US,D,20110420,000000,6.32,6.4,6.07,6.11,48034,0
+GASS.US,D,20110421,000000,6.12,6.15,6.05,6.15,68310,0
+GASS.US,D,20110425,000000,6.17,6.2,6.08,6.14,41338,0
+GASS.US,D,20110426,000000,6.16,6.16,5.98,6,113584,0
+GASS.US,D,20110427,000000,5.97,6.17,5.95,5.99,65639,0
+GASS.US,D,20110428,000000,5.95,6.05,5.89,6,87760,0
+GASS.US,D,20110429,000000,5.97,6.11,5.93,5.98,87197,0
+GASS.US,D,20110502,000000,5.99,6.08,5.96,6,18736,0
+GASS.US,D,20110503,000000,6,6.13,5.9,5.91,74495,0
+GASS.US,D,20110504,000000,5.95,6.08,5.85,5.87,95776,0
+GASS.US,D,20110505,000000,5.82,5.83,5.76,5.77,45673,0
+GASS.US,D,20110506,000000,5.75,5.79,5.64,5.66,45305,0
+GASS.US,D,20110509,000000,5.67,5.95,5.67,5.94,22656,0
+GASS.US,D,20110510,000000,5.9,5.94,5.76,5.89,30020,0
+GASS.US,D,20110511,000000,5.9,5.92,5.73,5.75,57865,0
+GASS.US,D,20110512,000000,5.6,5.96,5.47,5.52,143795,0
+GASS.US,D,20110513,000000,5.61,5.7,5.5,5.6,26085,0
+GASS.US,D,20110516,000000,5.6,5.7,5.53,5.55,45054,0
+GASS.US,D,20110517,000000,5.55,5.57,5.45,5.48,63777,0
+GASS.US,D,20110518,000000,5.47,5.69,5.46,5.58,49838,0
+GASS.US,D,20110519,000000,5.67,5.67,5.52,5.59,26782,0
+GASS.US,D,20110520,000000,5.53,5.58,5.5,5.55,47767,0
+GASS.US,D,20110523,000000,5.5,5.65,5.5,5.5,56385,0
+GASS.US,D,20110524,000000,5.64,5.7,5.47,5.47,64758,0
+GASS.US,D,20110525,000000,5.45,5.5,5.33,5.36,61427,0
+GASS.US,D,20110526,000000,5.34,5.36,4.96,4.97,140929,0
+GASS.US,D,20110527,000000,5,5.27,4.97,5.13,135818,0
+GASS.US,D,20110531,000000,5.11,5.14,4.91,4.93,98553,0
+GASS.US,D,20110601,000000,4.89,5,4.86,4.9,44827,0
+GASS.US,D,20110602,000000,4.95,4.99,4.9,4.95,21371,0
+GASS.US,D,20110603,000000,4.92,4.95,4.76,4.78,75749,0
+GASS.US,D,20110606,000000,4.78,4.8,4.57,4.58,105799,0
+GASS.US,D,20110607,000000,4.53,4.58,4.4,4.41,148277,0
+GASS.US,D,20110608,000000,4.4,4.5,4.38,4.43,69602,0
+GASS.US,D,20110609,000000,4.42,4.51,4.36,4.43,46972,0
+GASS.US,D,20110610,000000,4.42,4.42,4.34,4.38,29274,0
+GASS.US,D,20110613,000000,4.37,4.37,4.2,4.21,67757,0
+GASS.US,D,20110614,000000,4.25,4.36,4.25,4.34,42585,0
+GASS.US,D,20110615,000000,4.33,4.35,4.28,4.32,41171,0
+GASS.US,D,20110616,000000,4.3,4.3,4.21,4.23,62007,0
+GASS.US,D,20110617,000000,4.24,4.25,4.16,4.18,64920,0
+GASS.US,D,20110620,000000,4.18,4.35,4.18,4.3,17960,0
+GASS.US,D,20110621,000000,4.33,4.47,4.33,4.37,34399,0
+GASS.US,D,20110622,000000,4.4,4.42,4.29,4.3,91218,0
+GASS.US,D,20110623,000000,4.25,4.25,4.15,4.15,50440,0
+GASS.US,D,20110624,000000,4.17,4.21,4.15,4.2,15041,0
+GASS.US,D,20110627,000000,4.23,4.27,4.15,4.19,79000,0
+GASS.US,D,20110628,000000,4.21,4.21,4.15,4.17,92337,0
+GASS.US,D,20110629,000000,4.2,4.25,4.16,4.19,38974,0
+GASS.US,D,20110630,000000,4.24,4.34,4.24,4.28,93948,0
+GASS.US,D,20110701,000000,4.29,4.3,4.24,4.28,77215,0
+GASS.US,D,20110705,000000,4.25,4.34,4.25,4.25,47264,0
+GASS.US,D,20110706,000000,4.25,4.26,4.19,4.24,60883,0
+GASS.US,D,20110707,000000,4.25,4.28,4.18,4.2,163698,0
+GASS.US,D,20110708,000000,4.17,4.27,4.16,4.2,44086,0
+GASS.US,D,20110711,000000,4.22,4.26,4.15,4.18,42525,0
+GASS.US,D,20110712,000000,4.2,4.22,4.15,4.18,100900,0
+GASS.US,D,20110713,000000,4.28,4.29,4.19,4.19,34560,0
+GASS.US,D,20110714,000000,4.24,4.24,4.16,4.18,30084,0
+GASS.US,D,20110715,000000,4.16,4.2,4.15,4.16,71628,0
+GASS.US,D,20110718,000000,4.2,4.2,4.16,4.17,36634,0
+GASS.US,D,20110719,000000,4.2,4.28,4.19,4.2,205095,0
+GASS.US,D,20110720,000000,4.23,4.6,4.23,4.56,533589,0
+GASS.US,D,20110721,000000,4.6,4.82,4.6,4.74,256288,0
+GASS.US,D,20110722,000000,4.73,4.73,4.52,4.64,98771,0
+GASS.US,D,20110725,000000,4.66,4.71,4.59,4.63,88550,0
+GASS.US,D,20110726,000000,4.59,4.61,4.32,4.38,96750,0
+GASS.US,D,20110727,000000,4.34,4.41,4.3,4.36,75460,0
+GASS.US,D,20110728,000000,4.34,4.34,4.15,4.18,131567,0
+GASS.US,D,20110729,000000,4.15,4.69,4.15,4.57,130119,0
+GASS.US,D,20110801,000000,4.82,4.97,4.61,4.69,214483,0
+GASS.US,D,20110802,000000,4.85,4.89,4.57,4.62,103682,0
+GASS.US,D,20110803,000000,4.64,4.64,4.25,4.34,108152,0
+GASS.US,D,20110804,000000,4.29,4.3,3.76,3.87,469323,0
+GASS.US,D,20110805,000000,3.94,4.19,3.5,3.95,183955,0
+GASS.US,D,20110808,000000,3.91,3.91,3.5,3.55,99101,0
+GASS.US,D,20110809,000000,3.5,3.76,3.4,3.62,98731,0
+GASS.US,D,20110810,000000,3.6,3.74,3.55,3.67,46037,0
+GASS.US,D,20110811,000000,3.79,4.24,3.73,4.15,74900,0
+GASS.US,D,20110812,000000,4.25,4.31,4.19,4.22,29794,0
+GASS.US,D,20110815,000000,4.25,4.37,4.25,4.29,25026,0
+GASS.US,D,20110816,000000,4.23,4.36,4.2,4.27,24180,0
+GASS.US,D,20110817,000000,4.32,4.47,4.27,4.39,69658,0
+GASS.US,D,20110818,000000,4.39,4.4,4.18,4.18,77151,0
+GASS.US,D,20110819,000000,4.11,4.14,4,4.08,54425,0
+GASS.US,D,20110822,000000,4.21,4.21,3.95,4.01,187753,0
+GASS.US,D,20110823,000000,4.02,4.11,3.89,4.09,25384,0
+GASS.US,D,20110824,000000,4.04,4.2,4.04,4.17,43229,0
+GASS.US,D,20110825,000000,4.18,4.22,3.87,4.04,71362,0
+GASS.US,D,20110826,000000,4,4.07,3.92,4.01,44865,0
+GASS.US,D,20110829,000000,4.1,4.33,4.02,4.19,48070,0
+GASS.US,D,20110830,000000,4.13,4.36,4.13,4.33,43404,0
+GASS.US,D,20110831,000000,4.38,4.38,4.25,4.26,39426,0
+GASS.US,D,20110901,000000,4.24,4.33,4.14,4.16,52201,0
+GASS.US,D,20110902,000000,4.22,4.32,4.2,4.25,25268,0
+GASS.US,D,20110906,000000,4.08,4.26,4,4.15,28891,0
+GASS.US,D,20110907,000000,4.19,4.29,4.15,4.17,18325,0
+GASS.US,D,20110908,000000,4.11,4.27,4.11,4.23,17680,0
+GASS.US,D,20110909,000000,4.16,4.27,4.16,4.19,23733,0
+GASS.US,D,20110912,000000,4.08,4.23,4.08,4.18,14892,0
+GASS.US,D,20110913,000000,4.15,4.24,4.15,4.22,11053,0
+GASS.US,D,20110914,000000,4.25,4.38,4.24,4.34,17426,0
+GASS.US,D,20110915,000000,4.38,4.38,4.21,4.29,11312,0
+GASS.US,D,20110916,000000,4.35,4.37,4.17,4.19,21585,0
+GASS.US,D,20110919,000000,4.19,4.26,4.15,4.15,22951,0
+GASS.US,D,20110920,000000,4.19,4.2,4.09,4.09,20805,0
+GASS.US,D,20110921,000000,4.12,4.16,3.91,3.95,365161,0
+GASS.US,D,20110922,000000,3.9,3.94,3.7,3.76,43917,0
+GASS.US,D,20110923,000000,3.73,3.92,3.7,3.81,22637,0
+GASS.US,D,20110926,000000,3.8,3.88,3.66,3.78,38870,0
+GASS.US,D,20110927,000000,3.86,4.07,3.77,4.05,33420,0
+GASS.US,D,20110928,000000,4,4.17,3.91,4.05,24612,0
+GASS.US,D,20110929,000000,4.14,4.17,3.88,4.03,26381,0
+GASS.US,D,20110930,000000,3.96,4.09,3.89,3.92,32980,0
+GASS.US,D,20111003,000000,3.89,3.95,3.55,3.61,28548,0
+GASS.US,D,20111004,000000,3.58,3.7,3.5,3.6,41452,0
+GASS.US,D,20111005,000000,3.64,3.76,3.52,3.76,13735,0
+GASS.US,D,20111006,000000,3.75,3.96,3.75,3.88,24688,0
+GASS.US,D,20111007,000000,3.92,3.99,3.85,3.85,6933,0
+GASS.US,D,20111010,000000,3.92,3.94,3.85,3.89,17180,0
+GASS.US,D,20111011,000000,3.83,4,3.66,3.94,35460,0
+GASS.US,D,20111012,000000,3.99,4.05,3.92,4.01,37850,0
+GASS.US,D,20111013,000000,4.03,4.24,4,4.06,16074,0
+GASS.US,D,20111014,000000,4.05,4.17,3.87,4.05,13700,0
+GASS.US,D,20111017,000000,4.02,4.09,4.01,4.02,9567,0
+GASS.US,D,20111018,000000,4.02,4.02,3.91,4,13896,0
+GASS.US,D,20111019,000000,4.03,4.15,4,4.12,14239,0
+GASS.US,D,20111020,000000,4.03,4.11,4,4.08,10717,0
+GASS.US,D,20111021,000000,4.15,4.15,4,4.07,7558,0
+GASS.US,D,20111024,000000,4.02,4.12,4,4.11,33674,0
+GASS.US,D,20111025,000000,4.07,4.25,4.02,4.19,18018,0
+GASS.US,D,20111026,000000,4.15,4.22,4.02,4.1,53446,0
+GASS.US,D,20111027,000000,4.15,4.27,4.02,4.25,28933,0
+GASS.US,D,20111028,000000,4.24,4.25,4.12,4.2,28049,0
+GASS.US,D,20111031,000000,4.12,4.25,4.12,4.15,15968,0
+GASS.US,D,20111101,000000,4.1,4.15,4.03,4.07,12030,0
+GASS.US,D,20111102,000000,4.15,4.19,4.03,4.12,17491,0
+GASS.US,D,20111103,000000,4.15,4.24,4.13,4.18,8516,0
+GASS.US,D,20111104,000000,4.17,4.21,4.08,4.1,4867,0
+GASS.US,D,20111107,000000,4.11,4.16,4.06,4.11,12599,0
+GASS.US,D,20111108,000000,4.06,4.11,4,4.08,11729,0
+GASS.US,D,20111109,000000,4.15,4.15,4,4,17393,0
+GASS.US,D,20111110,000000,4.06,4.06,3.91,3.91,27129,0
+GASS.US,D,20111111,000000,3.98,4,3.94,3.97,47870,0
+GASS.US,D,20111114,000000,3.93,3.99,3.85,3.85,54555,0
+GASS.US,D,20111115,000000,3.76,4,3.76,3.97,66019,0
+GASS.US,D,20111116,000000,3.8,4.04,3.78,3.95,49190,0
+GASS.US,D,20111117,000000,3.95,4.04,3.92,3.98,24966,0
+GASS.US,D,20111118,000000,3.92,4,3.77,3.98,17493,0
+GASS.US,D,20111121,000000,3.98,3.98,3.81,3.84,28086,0
+GASS.US,D,20111122,000000,3.83,3.86,3.69,3.74,18179,0
+GASS.US,D,20111123,000000,3.72,3.75,3.6,3.61,27650,0
+GASS.US,D,20111125,000000,3.64,3.75,3.61,3.72,39211,0
+GASS.US,D,20111128,000000,3.78,3.89,3.65,3.75,25959,0
+GASS.US,D,20111129,000000,3.74,3.78,3.69,3.77,27145,0
+GASS.US,D,20111130,000000,3.78,3.9,3.74,3.85,54631,0
+GASS.US,D,20111201,000000,3.95,4,3.81,3.97,43511,0
+GASS.US,D,20111202,000000,3.98,4,3.92,3.96,43393,0
+GASS.US,D,20111205,000000,4.01,4.1,3.8,3.88,44001,0
+GASS.US,D,20111206,000000,3.83,4,3.77,3.9,45062,0
+GASS.US,D,20111207,000000,4.02,4.02,3.75,3.9,17796,0
+GASS.US,D,20111208,000000,3.82,4.02,3.82,3.97,15953,0
+GASS.US,D,20111209,000000,3.84,4,3.84,4,28130,0
+GASS.US,D,20111212,000000,4,4.02,3.93,3.99,23305,0
+GASS.US,D,20111213,000000,4.01,4.12,4,4.06,14428,0
+GASS.US,D,20111214,000000,4.07,4.08,3.89,3.99,26140,0
+GASS.US,D,20111215,000000,3.96,4.06,3.8,3.86,15780,0
+GASS.US,D,20111216,000000,4.01,4.02,3.84,3.84,8500,0
+GASS.US,D,20111219,000000,3.91,4.05,3.87,3.88,11661,0
+GASS.US,D,20111220,000000,3.9,4,3.8,3.9,34326,0
+GASS.US,D,20111221,000000,3.91,4,3.82,3.87,43737,0
+GASS.US,D,20111222,000000,3.95,3.99,3.77,3.95,44508,0
+GASS.US,D,20111223,000000,3.91,3.99,3.84,3.98,24219,0
+GASS.US,D,20111227,000000,3.99,4.05,3.84,3.9,19964,0
+GASS.US,D,20111228,000000,3.86,3.98,3.78,3.88,22530,0
+GASS.US,D,20111229,000000,3.83,3.9,3.81,3.9,31822,0
+GASS.US,D,20111230,000000,3.85,3.93,3.76,3.86,63216,0
+GASS.US,D,20120103,000000,3.93,4.09,3.88,4,23491,0
+GASS.US,D,20120104,000000,3.97,4.12,3.92,4.12,45995,0
+GASS.US,D,20120105,000000,4.08,4.2,4.06,4.12,16052,0
+GASS.US,D,20120106,000000,4.12,4.14,3.92,4.1,16009,0
+GASS.US,D,20120109,000000,4.18,4.23,4.09,4.14,28533,0
+GASS.US,D,20120110,000000,4.18,4.27,4.18,4.22,30584,0
+GASS.US,D,20120111,000000,4.16,4.21,4.11,4.16,8203,0
+GASS.US,D,20120112,000000,4.24,4.39,4.16,4.3,55988,0
+GASS.US,D,20120113,000000,4.24,4.4,4.2,4.33,8046,0
+GASS.US,D,20120117,000000,4.33,4.45,4.33,4.4,23345,0
+GASS.US,D,20120118,000000,4.4,4.5,4.4,4.42,18606,0
+GASS.US,D,20120119,000000,4.41,4.54,4.41,4.49,13450,0
+GASS.US,D,20120120,000000,4.45,4.62,4.45,4.54,26129,0
+GASS.US,D,20120123,000000,4.58,4.6,4.55,4.56,27127,0
+GASS.US,D,20120124,000000,4.54,4.6,4.35,4.41,37998,0
+GASS.US,D,20120125,000000,4.5,4.59,4.45,4.53,28755,0
+GASS.US,D,20120126,000000,4.54,4.55,4.2,4.36,11418,0
+GASS.US,D,20120127,000000,4.28,4.35,4.26,4.26,21839,0
+GASS.US,D,20120130,000000,4.26,4.4,4.22,4.35,19820,0
+GASS.US,D,20120131,000000,4.4,4.4,4.25,4.27,13394,0
+GASS.US,D,20120201,000000,4.35,4.41,4.3,4.33,21902,0
+GASS.US,D,20120202,000000,4.4,4.43,4.21,4.3,16700,0
+GASS.US,D,20120203,000000,4.27,4.36,4.25,4.31,19731,0
+GASS.US,D,20120206,000000,4.23,4.32,4.16,4.28,29286,0
+GASS.US,D,20120207,000000,4.25,4.34,4.25,4.31,6879,0
+GASS.US,D,20120208,000000,4.3,4.37,4.28,4.32,23451,0
+GASS.US,D,20120209,000000,4.39,4.39,4.26,4.32,26224,0
+GASS.US,D,20120210,000000,4.3,4.4,4.3,4.35,28231,0
+GASS.US,D,20120213,000000,4.38,4.76,4.38,4.57,79068,0
+GASS.US,D,20120214,000000,4.65,4.69,4.52,4.58,147389,0
+GASS.US,D,20120215,000000,4.64,4.7,4.59,4.7,18933,0
+GASS.US,D,20120216,000000,4.69,4.81,4.61,4.68,55187,0
+GASS.US,D,20120217,000000,4.68,4.71,4.59,4.65,20786,0
+GASS.US,D,20120221,000000,4.4,4.68,4.4,4.5,60744,0
+GASS.US,D,20120222,000000,4.49,4.65,4.46,4.64,44839,0
+GASS.US,D,20120223,000000,4.69,4.75,4.52,4.55,70911,0
+GASS.US,D,20120224,000000,4.63,4.88,4.57,4.77,183465,0
+GASS.US,D,20120227,000000,4.83,5,4.76,4.8,78577,0
+GASS.US,D,20120228,000000,4.77,4.92,4.67,4.76,44993,0
+GASS.US,D,20120229,000000,4.62,4.83,4.61,4.8,64622,0
+GASS.US,D,20120301,000000,4.8,4.98,4.8,4.98,72434,0
+GASS.US,D,20120302,000000,4.95,5.02,4.86,5.02,84517,0
+GASS.US,D,20120305,000000,5.07,5.08,4.88,4.98,45569,0
+GASS.US,D,20120306,000000,4.89,4.9,4.67,4.74,115303,0
+GASS.US,D,20120307,000000,4.76,4.99,4.71,4.98,19606,0
+GASS.US,D,20120308,000000,4.9,5.02,4.9,4.96,15470,0
+GASS.US,D,20120309,000000,4.93,5.16,4.91,5.12,70134,0
+GASS.US,D,20120312,000000,5.13,5.75,5.09,5.55,275725,0
+GASS.US,D,20120313,000000,5.65,5.85,5.52,5.71,143198,0
+GASS.US,D,20120314,000000,5.71,5.8,5.53,5.6,76690,0
+GASS.US,D,20120315,000000,5.69,5.72,5.61,5.65,42311,0
+GASS.US,D,20120316,000000,5.6,5.9,5.6,5.9,107965,0
+GASS.US,D,20120319,000000,5.89,6.04,5.85,6,102139,0
+GASS.US,D,20120320,000000,5.99,6.02,5.82,6.02,58512,0
+GASS.US,D,20120321,000000,6.02,6.24,6.01,6.19,143103,0
+GASS.US,D,20120322,000000,6.17,6.23,6.05,6.2,62482,0
+GASS.US,D,20120323,000000,6.24,6.3,6.06,6.14,126458,0
+GASS.US,D,20120326,000000,6.06,6.19,5.78,6.11,70693,0
+GASS.US,D,20120327,000000,6.05,6.1,6,6.07,45269,0
+GASS.US,D,20120328,000000,6.04,6.1,5.86,6,75680,0
+GASS.US,D,20120329,000000,5.92,5.99,5.66,5.86,48132,0
+GASS.US,D,20120330,000000,5.86,5.92,5.7499,5.9,44155,0
+GASS.US,D,20120402,000000,5.9,5.99,5.8,5.96,51645,0
+GASS.US,D,20120403,000000,6,6.33,6,6.19,86841,0
+GASS.US,D,20120404,000000,6.25,6.25,6,6.17,98417,0
+GASS.US,D,20120405,000000,6.2,6.25,6.07,6.13,27761,0
+GASS.US,D,20120409,000000,6.03,6.05,5.82,5.82,24831,0
+GASS.US,D,20120410,000000,6.06,6.08,5.34,5.41,129751,0
+GASS.US,D,20120411,000000,5.44,5.55,5.44,5.53,24934,0
+GASS.US,D,20120412,000000,5.5,5.82,5.36,5.8,52425,0
+GASS.US,D,20120413,000000,5.79,5.8,5.57,5.73,25945,0
+GASS.US,D,20120416,000000,5.72,5.72,5.41,5.54,34884,0
+GASS.US,D,20120417,000000,5.64,5.64,5.52,5.59,22716,0
+GASS.US,D,20120418,000000,5.94,6.13,5.89,6.08,106712,0
+GASS.US,D,20120419,000000,6,6.45,6,6.29,159484,0
+GASS.US,D,20120420,000000,6.39,6.4,6.12,6.15,49015,0
+GASS.US,D,20120423,000000,6,6.4,5.91,6.26,55061,0
+GASS.US,D,20120424,000000,6.26,6.29,6.2,6.25,21708,0
+GASS.US,D,20120425,000000,6.25,6.44,6.21,6.25,31055,0
+GASS.US,D,20120426,000000,6.28,6.48,6.25,6.47,88000,0
+GASS.US,D,20120427,000000,6.5,6.5,6.38,6.4,31542,0
+GASS.US,D,20120430,000000,6.32,6.48,6.25,6.3,27221,0
+GASS.US,D,20120501,000000,6.26,6.4,6.26,6.34,14955,0
+GASS.US,D,20120502,000000,6.33,6.49,6.2,6.49,31998,0
+GASS.US,D,20120503,000000,6.49,6.72,6.39,6.69,70985,0
+GASS.US,D,20120504,000000,6.71,6.71,6.25,6.3,58997,0
+GASS.US,D,20120507,000000,6.18,6.27,6,6.05,92727,0
+GASS.US,D,20120508,000000,6.05,6.15,5.94,6.03,34541,0
+GASS.US,D,20120509,000000,6,6.08,5.85,6.04,49529,0
+GASS.US,D,20120510,000000,6.04,6.18,5.97,6.06,35345,0
+GASS.US,D,20120511,000000,6.01,6.18,6,6.02,48580,0
+GASS.US,D,20120514,000000,6.04,6.2,5.99,6,45603,0
+GASS.US,D,20120515,000000,6.04,6.19,5.99,6.09,33454,0
+GASS.US,D,20120516,000000,6.17,6.36,5.95,6,61534,0
+GASS.US,D,20120517,000000,6.03,6.11,5.97,6.01,37376,0
+GASS.US,D,20120518,000000,6.02,6.09,5.8,5.81,57631,0
+GASS.US,D,20120521,000000,5.88,5.94,5.83,5.9,34263,0
+GASS.US,D,20120522,000000,5.95,6.05,5.9,5.99,46761,0
+GASS.US,D,20120523,000000,6.15,6.15,5.85,5.89,53963,0
+GASS.US,D,20120524,000000,5.86,5.93,5.67,5.67,69169,0
+GASS.US,D,20120525,000000,5.68,5.95,5.65,5.82,36326,0
+GASS.US,D,20120529,000000,5.88,5.92,5.65,5.69,54142,0
+GASS.US,D,20120530,000000,5.6,5.73,5.5,5.54,58162,0
+GASS.US,D,20120531,000000,5.58,5.6,5.47,5.56,40624,0
+GASS.US,D,20120601,000000,5.5,5.53,5.3,5.33,47773,0
+GASS.US,D,20120604,000000,5.43,5.43,5.17,5.25,32065,0
+GASS.US,D,20120605,000000,5.25,5.46,5.25,5.39,5957,0
+GASS.US,D,20120606,000000,5.5,5.81,5.5,5.76,27136,0
+GASS.US,D,20120607,000000,5.77,5.85,5.56,5.56,14376,0
+GASS.US,D,20120608,000000,5.56,5.74,5.53,5.56,13236,0
+GASS.US,D,20120611,000000,5.58,5.8,5.58,5.74,19803,0
+GASS.US,D,20120612,000000,5.73,5.76,5.54,5.54,15460,0
+GASS.US,D,20120613,000000,5.49,5.53,5.31,5.34,25897,0
+GASS.US,D,20120614,000000,5.3,5.54,5.3,5.48,20375,0
+GASS.US,D,20120615,000000,5.53,5.71,5.45,5.57,27864,0
+GASS.US,D,20120618,000000,5.57,5.81,5.49,5.53,15390,0
+GASS.US,D,20120619,000000,5.55,5.83,5.47,5.76,41546,0
+GASS.US,D,20120620,000000,5.7,5.83,5.66,5.8,15446,0
+GASS.US,D,20120621,000000,5.8,5.87,5.6,5.79,18791,0
+GASS.US,D,20120622,000000,5.73,5.9,5.6,5.9,43954,0
+GASS.US,D,20120625,000000,5.92,6,5.81,5.96,17842,0
+GASS.US,D,20120626,000000,5.96,6.05,5.83,5.96,22850,0
+GASS.US,D,20120627,000000,5.81,5.85,5.61,5.8,21826,0
+GASS.US,D,20120628,000000,5.82,6.05,5.67,6,21306,0
+GASS.US,D,20120629,000000,6.05,6.05,5.76,5.81,18891,0
+GASS.US,D,20120702,000000,5.88,5.96,5.72,5.83,10783,0
+GASS.US,D,20120703,000000,5.73,5.9,5.73,5.84,6275,0
+GASS.US,D,20120705,000000,5.81,5.87,5.63,5.82,17620,0
+GASS.US,D,20120706,000000,5.78,5.98,5.5,5.94,27096,0
+GASS.US,D,20120709,000000,5.94,5.95,5.75,5.81,34608,0
+GASS.US,D,20120710,000000,5.85,5.97,5.85,5.85,14109,0
+GASS.US,D,20120711,000000,5.85,5.96,5.85,5.89,5234,0
+GASS.US,D,20120712,000000,5.89,5.89,5.82,5.82,31695,0
+GASS.US,D,20120713,000000,5.82,5.87,5.82,5.85,22397,0
+GASS.US,D,20120716,000000,5.86,5.95,5.86,5.87,38300,0
+GASS.US,D,20120717,000000,5.9,5.91,5.85,5.91,58597,0
+GASS.US,D,20120718,000000,5.75,5.91,5.75,5.88,98913,0
+GASS.US,D,20120719,000000,5.85,5.93,5.8,5.88,49620,0
+GASS.US,D,20120720,000000,5.9,5.95,5.9,5.95,8570,0
+GASS.US,D,20120723,000000,5.95,5.95,5.89,5.9,10250,0
+GASS.US,D,20120724,000000,5.94,5.94,5.8611,5.88,30260,0
+GASS.US,D,20120725,000000,5.86,5.9,5.85,5.85,31283,0
+GASS.US,D,20120726,000000,5.82,6.04,5.6,6.04,24233,0
+GASS.US,D,20120727,000000,6.01,6.08,5.83,5.95,14338,0
+GASS.US,D,20120730,000000,5.95,6.04,5.95,5.95,7251,0
+GASS.US,D,20120731,000000,5.92,6.03,5.91,5.94,4050,0
+GASS.US,D,20120801,000000,5.92,6,5.91,5.91,4859,0
+GASS.US,D,20120802,000000,5.912,5.964,5.912,5.93,1933,0
+GASS.US,D,20120803,000000,5.96,6.03,5.96,6.03,20899,0
+GASS.US,D,20120806,000000,6.01,6.04,5.9,6.03,18816,0
+GASS.US,D,20120807,000000,6.05,6.05,6,6.03,7955,0
+GASS.US,D,20120808,000000,6,6.03,5.75,5.78,18949,0
+GASS.US,D,20120809,000000,5.79,6.02,5.79,5.99,8572,0
+GASS.US,D,20120810,000000,5.99,6.03,5.92,5.96,7730,0
+GASS.US,D,20120813,000000,5.91,6,5.73,5.93,19280,0
+GASS.US,D,20120814,000000,5.94,6,5.86,5.95,22537,0
+GASS.US,D,20120815,000000,5.9,6,5.9,5.98,22991,0
+GASS.US,D,20120816,000000,5.95,6.05,5.95,6.05,20950,0
+GASS.US,D,20120817,000000,6.12,6.2889,6.03,6.07,78149,0
+GASS.US,D,20120820,000000,6,6.21,5.9505,6.1,36969,0
+GASS.US,D,20120821,000000,6.1,6.299,6.1,6.21,66685,0
+GASS.US,D,20120822,000000,6.24,6.28,6.22,6.25,22179,0
+GASS.US,D,20120823,000000,6.25,6.3,6.1,6.15,54882,0
+GASS.US,D,20120824,000000,6.12,6.3,6,6.23,20370,0
+GASS.US,D,20120827,000000,6.2,6.2,6.08,6.09,12871,0
+GASS.US,D,20120828,000000,6.07,6.12,6.05,6.05,8131,0
+GASS.US,D,20120829,000000,6.06,6.21,6.05,6.13,16759,0
+GASS.US,D,20120830,000000,6.11,6.23,6.08,6.14,11095,0
+GASS.US,D,20120831,000000,6.15,6.3,6.15,6.23,19637,0
+GASS.US,D,20120904,000000,6.28,6.35,6.21,6.34,23806,0
+GASS.US,D,20120905,000000,6.28,6.45,6.28,6.4,23972,0
+GASS.US,D,20120906,000000,6.48,6.48,6.3,6.4295,52757,0
+GASS.US,D,20120907,000000,6.46,6.48,6.415,6.46,23851,0
+GASS.US,D,20120910,000000,6.44,6.5,6.44,6.49,24489,0
+GASS.US,D,20120911,000000,6.45,6.52,6.44,6.4598,23002,0
+GASS.US,D,20120912,000000,6.53,6.57,6.44,6.54,55876,0
+GASS.US,D,20120913,000000,6.5,6.66,6.5,6.55,55950,0
+GASS.US,D,20120914,000000,6.54,6.82,6.54,6.79,81367,0
+GASS.US,D,20120917,000000,6.98,6.98,6.74,6.8,43500,0
+GASS.US,D,20120918,000000,6.83,6.92,6.66,6.8,41715,0
+GASS.US,D,20120919,000000,6.7,6.8,6.66,6.79,21694,0
+GASS.US,D,20120920,000000,6.8,7,6.61,6.78,35643,0
+GASS.US,D,20120921,000000,5.78,6.93,5.78,6.87,12218,0
+GASS.US,D,20120924,000000,6.76,6.86,6.5,6.67,53458,0
+GASS.US,D,20120925,000000,6.69,6.86,6.59,6.63,39211,0
+GASS.US,D,20120926,000000,6.65,6.65,6.36,6.57,44018,0
+GASS.US,D,20120927,000000,6.55,6.69,6.43,6.69,25102,0
+GASS.US,D,20120928,000000,6.69,6.86,6.59,6.79,21686,0
+GASS.US,D,20121001,000000,6.74,6.7489,6.53,6.61,13767,0
+GASS.US,D,20121002,000000,6.59,6.67,6.4,6.4,42457,0
+GASS.US,D,20121003,000000,6.54,6.55,6.41,6.48,38794,0
+GASS.US,D,20121004,000000,6.45,6.5,6.41,6.46,45725,0
+GASS.US,D,20121005,000000,6.46,6.59,6.41,6.52,80627,0
+GASS.US,D,20121008,000000,6.55,6.69,6.43,6.55,189305,0
+GASS.US,D,20121009,000000,6.5,6.77,6.461,6.69,60172,0
+GASS.US,D,20121010,000000,6.7,6.7,6.52,6.65,42253,0
+GASS.US,D,20121011,000000,6.58,6.69,6.48,6.62,43728,0
+GASS.US,D,20121012,000000,6.56,6.84,6.56,6.76,44934,0
+GASS.US,D,20121015,000000,6.8,6.87,6.795,6.84,48394,0
+GASS.US,D,20121016,000000,6.87,6.94,6.58,6.89,42625,0
+GASS.US,D,20121017,000000,6.9,7,6.9,6.94,21439,0
+GASS.US,D,20121018,000000,6.97,7.38,6.96,7.3,253210,0
+GASS.US,D,20121019,000000,7.28,7.28,7.161,7.23,76982,0
+GASS.US,D,20121022,000000,7.2,7.2,6.34,6.74,162205,0
+GASS.US,D,20121023,000000,6.5,6.6,6.41,6.54,88240,0
+GASS.US,D,20121024,000000,6.54,6.74,6.51,6.62,36334,0
+GASS.US,D,20121025,000000,6.73,6.86,6.62,6.84,31092,0
+GASS.US,D,20121026,000000,6.86,6.92,6.51,6.71,33381,0
+GASS.US,D,20121031,000000,6.6,6.85,6.25,6.8,84394,0
+GASS.US,D,20121101,000000,6.84,6.9883,6.43,6.67,39714,0
+GASS.US,D,20121102,000000,6.67,6.96,6.6,6.93,33731,0
+GASS.US,D,20121105,000000,6.88,6.93,6.8104,6.86,23004,0
+GASS.US,D,20121106,000000,6.94,7.09,6.9399,7.02,47390,0
+GASS.US,D,20121107,000000,7.01,7.1,6.83,7.08,77044,0
+GASS.US,D,20121108,000000,7.03,7.17,6.89,7.1,72116,0
+GASS.US,D,20121109,000000,7.1,7.14,7,7.08,50373,0
+GASS.US,D,20121112,000000,7.08,7.1,6.82,7.04,51925,0
+GASS.US,D,20121113,000000,6.99,7.45,6.99,7.26,116581,0
+GASS.US,D,20121114,000000,7.31,7.31,6.95,7.03,61206,0
+GASS.US,D,20121115,000000,6.9,6.94,6.6401,6.8,80672,0
+GASS.US,D,20121116,000000,6.61,7.12,6.61,7.08,68000,0
+GASS.US,D,20121119,000000,7.1,7.35,7.1,7.25,31556,0
+GASS.US,D,20121120,000000,7.26,7.35,7.1,7.22,18847,0
+GASS.US,D,20121121,000000,7.1,7.35,6.8,7.26,23603,0
+GASS.US,D,20121123,000000,7.26,7.35,7.2,7.281,15596,0
+GASS.US,D,20121126,000000,7.5,7.6,7.25,7.55,130663,0
+GASS.US,D,20121127,000000,7.36,7.39,6.95,7.22,122581,0
+GASS.US,D,20121128,000000,7.07,7.45,7,7.39,37771,0
+GASS.US,D,20121129,000000,7.39,7.56,7.39,7.53,42039,0
+GASS.US,D,20121130,000000,7.551,7.5992,7.42,7.54,46447,0
+GASS.US,D,20121203,000000,7.59,7.6,7.4301,7.57,32847,0
+GASS.US,D,20121204,000000,7.46,7.6,7.42,7.55,38558,0
+GASS.US,D,20121205,000000,7.4401,7.59,7.4401,7.53,30223,0
+GASS.US,D,20121206,000000,7.45,7.55,7.3,7.43,27419,0
+GASS.US,D,20121207,000000,7.41,7.57,7.41,7.54,27500,0
+GASS.US,D,20121210,000000,7.6,7.6,7.51,7.54,20964,0
+GASS.US,D,20121211,000000,7.5,7.58,7.44,7.55,20563,0
+GASS.US,D,20121212,000000,7.53,7.6399,7.44,7.46,44956,0
+GASS.US,D,20121213,000000,7.38,7.65,7.3501,7.64,24415,0
+GASS.US,D,20121214,000000,7.53,7.74,7.53,7.68,36442,0
+GASS.US,D,20121217,000000,7.63,7.7,7.35,7.68,69890,0
+GASS.US,D,20121218,000000,7.75,8.1,7.739,8.05,116416,0
+GASS.US,D,20121219,000000,8.03,8.06,7.92,8.02,27121,0
+GASS.US,D,20121220,000000,7.96,8,7.86,7.99,32430,0
+GASS.US,D,20121221,000000,7.93,8.4,7.85,8.28,95502,0
+GASS.US,D,20121224,000000,8.3,8.36,8.1,8.2,24472,0
+GASS.US,D,20121226,000000,8.13,8.34,7.8012,7.87,41985,0
+GASS.US,D,20121227,000000,7.96,7.99,7.65,7.98,85645,0
+GASS.US,D,20121228,000000,7.94,8.15,7.74,7.81,47080,0
+GASS.US,D,20121231,000000,7.77,7.98,7.68,7.93,56041,0
+GASS.US,D,20130102,000000,8.08,8.25,7.91,8.1,45257,0
+GASS.US,D,20130103,000000,8.19,8.34,8.09,8.15,40456,0
+GASS.US,D,20130104,000000,8.12,8.39,8.018,8.27,23740,0
+GASS.US,D,20130107,000000,8.36,8.59,8.22,8.47,76562,0
+GASS.US,D,20130108,000000,8.5,9,8.37,8.94,277205,0
+GASS.US,D,20130109,000000,9.05,9.4,9,9.21,330820,0
+GASS.US,D,20130110,000000,9.25,9.54,9.2,9.24,351820,0
+GASS.US,D,20130111,000000,9.23,9.47,9.03,9.05,199248,0
+GASS.US,D,20130114,000000,9.09,9.202,9,9.12,213446,0
+GASS.US,D,20130115,000000,9.11,9.14,9.01,9.12,112456,0
+GASS.US,D,20130116,000000,9.13,9.55,9.13,9.55,84969,0
+GASS.US,D,20130117,000000,9.5,9.9,9.46,9.66,148173,0
+GASS.US,D,20130118,000000,9.85,10.05,9.66,9.9,130944,0
+GASS.US,D,20130122,000000,9.95,10.04,9.77,9.78,145587,0
+GASS.US,D,20130123,000000,9.94,10.075,9.85,9.91,237857,0
+GASS.US,D,20130124,000000,9.92,9.95,9.44,9.72,174222,0
+GASS.US,D,20130125,000000,9.85,9.94,9.7,9.85,92088,0
+GASS.US,D,20130128,000000,9.99,10.3,9.86,9.91,270346,0
+GASS.US,D,20130129,000000,9.93,10,9.57,9.806,166946,0
+GASS.US,D,20130130,000000,9.77,9.92,9.335,9.37,223411,0
+GASS.US,D,20130131,000000,9.37,9.52,9,9.04,216518,0
+GASS.US,D,20130201,000000,9.01,9.03,8.41,8.5,436838,0
+GASS.US,D,20130204,000000,8.5,8.76,8.47,8.58,230511,0
+GASS.US,D,20130205,000000,8.65,8.94,8.56,8.87,246700,0
+GASS.US,D,20130206,000000,8.87,8.99,8.76,8.84,95866,0
+GASS.US,D,20130207,000000,8.71,8.87,8.64,8.68,109695,0
+GASS.US,D,20130208,000000,8.67,8.86,8.5501,8.69,94948,0
+GASS.US,D,20130211,000000,8.68,8.79,8.54,8.73,57464,0
+GASS.US,D,20130212,000000,8.7,8.969,8.575,8.89,102812,0
+GASS.US,D,20130213,000000,8.92,9.29,8.88,9.22,186894,0
+GASS.US,D,20130214,000000,9.27,9.74,9.16,9.17,282512,0
+GASS.US,D,20130215,000000,9.17,9.57,9.1122,9.25,133901,0
+GASS.US,D,20130219,000000,9.25,9.85,9.1522,9.71,222610,0
+GASS.US,D,20130220,000000,9.74,9.82,9.59,9.73,198195,0
+GASS.US,D,20130221,000000,9.95,10.18,9.53,10.08,271385,0
+GASS.US,D,20130222,000000,10.2,10.4,10.102,10.24,240455,0
+GASS.US,D,20130225,000000,10.26,10.5,10.05,10.09,196697,0
+GASS.US,D,20130226,000000,10.01,10.02,9.4,9.78,178449,0
+GASS.US,D,20130227,000000,9.78,10.15,9.77,10.08,93084,0
+GASS.US,D,20130228,000000,10.14,10.5,10,10.47,179024,0
+GASS.US,D,20130301,000000,10.46,11,10.37,10.85,383288,0
+GASS.US,D,20130304,000000,10.72,10.84,10.06,10.6,202779,0
+GASS.US,D,20130305,000000,10.6,11.05,10.41,10.92,255257,0
+GASS.US,D,20130306,000000,11,11.3,10.92,11.1,176164,0
+GASS.US,D,20130307,000000,11.15,11.78,11.12,11.47,268812,0
+GASS.US,D,20130308,000000,11.62,11.65,11.06,11.48,227063,0
+GASS.US,D,20130311,000000,11.59,11.79,11.54,11.69,145792,0
+GASS.US,D,20130312,000000,11.75,11.8,11.361,11.59,277635,0
+GASS.US,D,20130313,000000,11.57,11.57,11.2,11.5,128700,0
+GASS.US,D,20130314,000000,11.52,11.65,11.4,11.63,121491,0
+GASS.US,D,20130315,000000,11.59,11.69,11.5,11.59,99949,0
+GASS.US,D,20130318,000000,11.19,11.48,11.01,11.36,160449,0
+GASS.US,D,20130319,000000,11.36,11.67,11.25,11.58,147406,0
+GASS.US,D,20130320,000000,11.6,11.8,11.6,11.72,137145,0
+GASS.US,D,20130321,000000,11.69,11.75,11.51,11.63,97164,0
+GASS.US,D,20130322,000000,11.65,11.73,11.44,11.66,134613,0
+GASS.US,D,20130325,000000,11.66,11.8,11.48,11.67,114323,0
+GASS.US,D,20130326,000000,11.72,12.1,11.72,11.96,396552,0
+GASS.US,D,20130327,000000,12,12.06,11.82,11.965,130678,0
+GASS.US,D,20130328,000000,11.99,12.09,11.91,11.99,82664,0
+GASS.US,D,20130401,000000,11.81,11.88,10.79,11.13,378824,0
+GASS.US,D,20130402,000000,11.21,11.67,11.13,11.36,176634,0
+GASS.US,D,20130403,000000,11.57,11.57,10.98,11.01,191626,0
+GASS.US,D,20130404,000000,11,11.1,10.8,10.94,125830,0
+GASS.US,D,20130405,000000,10.86,11.52,10.8,11.42,176880,0
+GASS.US,D,20130408,000000,11.43,11.43,11.045,11.39,70444,0
+GASS.US,D,20130409,000000,11.4,11.42,11.18,11.28,96605,0
+GASS.US,D,20130410,000000,11.31,11.36,11.13,11.325,104463,0
+GASS.US,D,20130411,000000,11.24,11.5,11.204,11.47,120493,0
+GASS.US,D,20130412,000000,11.49,11.83,11.48,11.69,133873,0
+GASS.US,D,20130415,000000,11.69,11.75,11.101,11.17,170898,0
+GASS.US,D,20130416,000000,11.45,11.7,11.21,11.61,96062,0
+GASS.US,D,20130417,000000,11.47,11.47,10.76,10.93,135356,0
+GASS.US,D,20130418,000000,11,11.08,10.2,10.49,192764,0
+GASS.US,D,20130419,000000,10.85,11.43,10.77,11.28,211378,0
+GASS.US,D,20130422,000000,11,11.45,11,11.2,44291,0
+GASS.US,D,20130423,000000,10.67,10.77,10.17,10.37,451927,0
+GASS.US,D,20130424,000000,10.26,10.34,9.88,10.12,782451,0
+GASS.US,D,20130425,000000,10.12,10.3,10,10.09,3976617,0
+GASS.US,D,20130426,000000,10.09,10.15,9.8,10.07,638638,0
+GASS.US,D,20130429,000000,10.06,10.18,9.95,10.15,301877,0
+GASS.US,D,20130430,000000,10.18,10.64,10.13,10.34,463774,0
+GASS.US,D,20130501,000000,10.27,10.4,10.18,10.27,199873,0
+GASS.US,D,20130502,000000,10.27,10.7,10.21,10.56,352018,0
+GASS.US,D,20130503,000000,10.65,10.69,10.458,10.55,199479,0
+GASS.US,D,20130506,000000,10.75,10.87,10.64,10.78,366055,0
+GASS.US,D,20130507,000000,10.93,10.93,10.72,10.75,194508,0
+GASS.US,D,20130508,000000,10.65,10.71,10.5,10.52,195430,0
+GASS.US,D,20130509,000000,10.35,10.52,10.3,10.41,141451,0
+GASS.US,D,20130510,000000,10.25,10.6,10.2,10.46,245496,0
+GASS.US,D,20130513,000000,10.4,10.46,10.11,10.37,155602,0
+GASS.US,D,20130514,000000,10.27,10.53,10.17,10.31,260850,0
+GASS.US,D,20130515,000000,10.24,10.53,10.12,10.365,294770,0
+GASS.US,D,20130516,000000,10.32,10.36,9.95,10.02,386422,0
+GASS.US,D,20130517,000000,10.26,10.26,10.01,10.16,181244,0
+GASS.US,D,20130520,000000,10.2,10.41,10.07,10.26,212679,0
+GASS.US,D,20130521,000000,10.33,10.48,10.01,10.23,346729,0
+GASS.US,D,20130522,000000,10.26,10.3,9.71,9.95,591921,0
+GASS.US,D,20130523,000000,9.86,10.24,9.19,9.89,396038,0
+GASS.US,D,20130524,000000,9.88,9.88,9.61,9.7,179642,0
+GASS.US,D,20130528,000000,9.82,10.16,9.81,9.93,187439,0
+GASS.US,D,20130529,000000,9.89,9.89,9.72,9.82,192657,0
+GASS.US,D,20130530,000000,9.98,10.5,9.86,10.37,393291,0
+GASS.US,D,20130531,000000,10.45,10.61,10.17,10.57,242144,0
+GASS.US,D,20130603,000000,10.56,10.635,10.03,10.22,177483,0
+GASS.US,D,20130604,000000,10.21,10.25,10.05,10.21,159494,0
+GASS.US,D,20130605,000000,10.22,10.26,10,10.03,261522,0
+GASS.US,D,20130606,000000,10,10.13,10,10.09,88965,0
+GASS.US,D,20130607,000000,10.11,10.45,10.023,10.42,119278,0
+GASS.US,D,20130610,000000,10.4,10.68,10.14,10.55,338282,0
+GASS.US,D,20130611,000000,10.4,10.54,10.21,10.45,232291,0
+GASS.US,D,20130612,000000,10.53,10.64,10.3,10.37,104838,0
+GASS.US,D,20130613,000000,10.33,10.48,10.32,10.39,100087,0
+GASS.US,D,20130614,000000,10.42,10.601,10.32,10.58,313367,0
+GASS.US,D,20130617,000000,10.66,11.11,10.61,10.85,429265,0
+GASS.US,D,20130618,000000,11.32,11.49,10.63,10.71,647020,0
+GASS.US,D,20130619,000000,10.73,10.99,10.5,10.67,163185,0
+GASS.US,D,20130620,000000,10.58,10.58,10.331,10.52,195928,0
+GASS.US,D,20130621,000000,10.59,10.66,10.3,10.4,134249,0
+GASS.US,D,20130624,000000,10.25,10.25,10,10.13,167940,0
+GASS.US,D,20130625,000000,10.21,10.41,10.1,10.23,82628,0
+GASS.US,D,20130626,000000,10.37,10.37,10.13,10.16,114315,0
+GASS.US,D,20130627,000000,10.25,10.34,10.15,10.25,189013,0
+GASS.US,D,20130628,000000,10.43,11.05,10.2,11,359210,0
+GASS.US,D,20130701,000000,10.98,10.98,10.57,10.85,156831,0
+GASS.US,D,20130702,000000,10.9,11.07,10.78,11.01,179292,0
+GASS.US,D,20130703,000000,10.91,11.2,10.68,10.77,58448,0
+GASS.US,D,20130705,000000,10.81,10.95,10.7,10.74,53528,0
+GASS.US,D,20130708,000000,10.8,10.8,10.23,10.38,349686,0
+GASS.US,D,20130709,000000,10.47,10.5,10.2,10.28,220956,0
+GASS.US,D,20130710,000000,10.31,10.32,10.17,10.25,118075,0
+GASS.US,D,20130711,000000,10.35,10.39,10.2,10.25,147754,0
+GASS.US,D,20130712,000000,10.22,10.35,10.2,10.25,105432,0
+GASS.US,D,20130715,000000,10.24,10.27,10.2,10.23,60209,0
+GASS.US,D,20130716,000000,10.22,10.25,9.77,10.02,405354,0
+GASS.US,D,20130717,000000,10.03,10.35,10.03,10.32,80470,0
+GASS.US,D,20130718,000000,10.36,10.69,10.33,10.51,175236,0
+GASS.US,D,20130719,000000,10.57,10.72,10.461,10.55,85361,0
+GASS.US,D,20130722,000000,10.52,10.55,10.26,10.3,95941,0
+GASS.US,D,20130723,000000,10.3,10.45,10.05,10.13,193912,0
+GASS.US,D,20130724,000000,10.17,10.42,10.16,10.39,307439,0
+GASS.US,D,20130725,000000,10.48,10.58,10.36,10.53,255018,0
+GASS.US,D,20130726,000000,10.5,10.59,10.33,10.39,115763,0
+GASS.US,D,20130729,000000,10.4,10.4,10.15,10.2,186971,0
+GASS.US,D,20130730,000000,10.2,10.295,9.93,9.99,211466,0
+GASS.US,D,20130731,000000,9.81,10.2,9.81,10.09,222531,0
+GASS.US,D,20130801,000000,10.15,10.3,10.01,10.15,98806,0
+GASS.US,D,20130802,000000,10.13,10.29,10.1,10.155,79292,0
+GASS.US,D,20130805,000000,10.18,10.33,10.16,10.22,86587,0
+GASS.US,D,20130806,000000,10.16,10.25,9.941,10.11,175421,0
+GASS.US,D,20130807,000000,10.04,10.06,9.7,9.89,289556,0
+GASS.US,D,20130808,000000,9.91,10.2,9.91,9.94,104500,0
+GASS.US,D,20130809,000000,9.9,9.96,9.75,9.93,129473,0
+GASS.US,D,20130812,000000,9.93,10.08,9.9,9.9,82527,0
+GASS.US,D,20130813,000000,9.9,9.98,9.69,9.76,236156,0
+GASS.US,D,20130814,000000,9.72,10.05,9.72,9.87,69271,0
+GASS.US,D,20130815,000000,9.74,9.92,9.7,9.8,108847,0
+GASS.US,D,20130816,000000,9.83,9.86,9.67,9.69,56262,0
+GASS.US,D,20130819,000000,9.67,9.67,9.39,9.5,210986,0
+GASS.US,D,20130820,000000,9.34,9.35,5.34,8.57,2196116,0
+GASS.US,D,20130821,000000,8.59,8.86,8.57,8.63,375903,0
+GASS.US,D,20130822,000000,8.7,9,8.67,8.8,94847,0
+GASS.US,D,20130823,000000,8.8,8.97,8.8,8.92,124985,0
+GASS.US,D,20130826,000000,8.92,9.045,8.78,8.83,174889,0
+GASS.US,D,20130827,000000,8.69,8.91,8.51,8.72,179463,0
+GASS.US,D,20130828,000000,8.97,9,8.67,8.72,267827,0
+GASS.US,D,20130829,000000,8.72,8.97,8.6,8.67,193622,0
+GASS.US,D,20130830,000000,8.67,8.9,8.63,8.88,92517,0
+GASS.US,D,20130903,000000,8.92,9,8.65,8.74,83140,0
+GASS.US,D,20130904,000000,8.74,8.92,8.74,8.83,47614,0
+GASS.US,D,20130905,000000,8.82,9.21,8.81,9.2,117499,0
+GASS.US,D,20130906,000000,9.25,9.25,8.88,8.99,81517,0
+GASS.US,D,20130909,000000,9,9.27,8.97,9.03,131239,0
+GASS.US,D,20130910,000000,9.06,9.22,9.05,9.15,101626,0
+GASS.US,D,20130911,000000,9.14,9.27,9.05,9.19,121429,0
+GASS.US,D,20130912,000000,9.16,9.25,9.05,9.07,97624,0
+GASS.US,D,20130913,000000,9.05,9.12,8.82,8.88,106749,0
+GASS.US,D,20130916,000000,9.02,9.02,8.851,8.97,72978,0
+GASS.US,D,20130917,000000,8.95,8.98,8.77,8.91,252905,0
+GASS.US,D,20130918,000000,8.92,8.96,8.831,8.93,87007,0
+GASS.US,D,20130919,000000,8.93,9.38,8.93,9.25,144808,0
+GASS.US,D,20130920,000000,9.3,9.32,9.1,9.32,182640,0
+GASS.US,D,20130923,000000,9.26,9.299,9.06,9.15,108700,0
+GASS.US,D,20130924,000000,9.12,9.29,9.05,9.25,105200,0
+GASS.US,D,20130925,000000,9.25,9.43,9.2,9.27,103800,0
+GASS.US,D,20130926,000000,9.27,9.47,9.23,9.43,77400,0
+GASS.US,D,20130927,000000,9.42,9.42,9.2,9.26,65600,0
+GASS.US,D,20130930,000000,9.17,9.21,9,9.14,122121,0
+GASS.US,D,20131001,000000,9.3,9.86,9.03,9.81,367271,0
+GASS.US,D,20131002,000000,9.94,10.72,9.79,10.66,886888,0
+GASS.US,D,20131003,000000,10.6,10.64,10.35,10.56,219600,0
+GASS.US,D,20131004,000000,10.59,10.94,10.57,10.94,226000,0
+GASS.US,D,20131007,000000,10.91,11.09,10.55,10.79,223708,0
+GASS.US,D,20131008,000000,10.78,10.86,10.32,10.54,181600,0
+GASS.US,D,20131009,000000,10.52,10.76,10.26,10.54,263900,0
+GASS.US,D,20131010,000000,10.51,10.74,10.21,10.61,233900,0
+GASS.US,D,20131011,000000,10.59,10.8,10.55,10.68,130400,0
+GASS.US,D,20131014,000000,10.64,10.67,10.41,10.51,87300,0
+GASS.US,D,20131015,000000,10.45,10.84,10.37,10.6,99200,0
+GASS.US,D,20131016,000000,10.66,10.8,10.21,10.71,60339,0
+GASS.US,D,20131017,000000,10.7,10.95,10.69,10.93,83200,0
+GASS.US,D,20131018,000000,10.99,11.72,10.895,11.51,338050,0
+GASS.US,D,20131021,000000,11.51,11.87,11.43,11.83,604600,0
+GASS.US,D,20131022,000000,11.84,12.41,11.78,12.16,508500,0
+GASS.US,D,20131023,000000,12.12,12.44,11.68,12.35,466800,0
+GASS.US,D,20131024,000000,12.41,12.86,12.13,12.73,447700,0
+GASS.US,D,20131025,000000,12.76,12.82,11.71,11.85,258800,0
+GASS.US,D,20131028,000000,11.87,12.04,11.63,12,165500,0
+GASS.US,D,20131029,000000,11.9,12.29,11.45,12.03,403100,0
+GASS.US,D,20131030,000000,11.99,12.25,11.68,11.76,175900,0
+GASS.US,D,20131031,000000,11.49,11.84,11.28,11.5,153896,0
+GASS.US,D,20131101,000000,11.49,11.65,11.39,11.56,113700,0
+GASS.US,D,20131104,000000,11.46,12.35,11.46,12.3,717300,0
+GASS.US,D,20131105,000000,12.57,12.78,12.42,12.43,392386,0
+GASS.US,D,20131106,000000,12.52,12.97,12.17,12.22,439718,0
+GASS.US,D,20131107,000000,12.25,12.58,11.99,11.99,174649,0
+GASS.US,D,20131108,000000,12.03,12.43,11.91,12.32,174100,0
+GASS.US,D,20131111,000000,12.38,12.79,12.18,12.56,184100,0
+GASS.US,D,20131112,000000,12.5,12.57,12.16,12.31,140667,0
+GASS.US,D,20131113,000000,12.26,12.56,12.22,12.42,86963,0
+GASS.US,D,20131114,000000,12.43,12.51,12.17,12.48,59300,0
+GASS.US,D,20131115,000000,12.47,12.74,12.37,12.69,70200,0
+GASS.US,D,20131118,000000,12.71,13,12.6,12.88,141500,0
+GASS.US,D,20131119,000000,12.86,12.88,12.5,12.53,126800,0
+GASS.US,D,20131120,000000,12.51,12.66,12.4,12.46,101216,0
+GASS.US,D,20131121,000000,12.46,12.46,12.01,12.27,173200,0
+GASS.US,D,20131122,000000,12,12.11,11.52,11.83,410500,0
+GASS.US,D,20131125,000000,11.7,12.27,11.7,12.11,285300,0
+GASS.US,D,20131126,000000,12.11,12.25,12.11,12.21,135300,0
+GASS.US,D,20131127,000000,12.19,12.24,12.1,12.14,54200,0
+GASS.US,D,20131129,000000,12.2,12.52,12.022,12.28,50295,0
+GASS.US,D,20131202,000000,12.29,12.3,11.74,11.8,109100,0
+GASS.US,D,20131203,000000,11.72,12.04,11.7,12.02,105800,0
+GASS.US,D,20131204,000000,12.02,12.02,11.75,11.95,92579,0
+GASS.US,D,20131205,000000,11.92,12.17,11.77,12.03,91598,0
+GASS.US,D,20131206,000000,12.07,12.1,11.81,11.81,68400,0
+GASS.US,D,20131209,000000,11.8,11.94,11.65,11.68,67100,0
+GASS.US,D,20131210,000000,10.5,10.82,10.08,10.56,1043600,0
+GASS.US,D,20131211,000000,10.51,11.3,10.27,10.47,984500,0
+GASS.US,D,20131212,000000,10.45,10.6,9.8,9.88,496800,0
+GASS.US,D,20131213,000000,9.85,10.66,9.8,10.57,302100,0
+GASS.US,D,20131216,000000,10.61,10.66,10.26,10.3,168200,0
+GASS.US,D,20131217,000000,10.3,10.46,10.08,10.35,169804,0
+GASS.US,D,20131218,000000,10.34,10.35,10.09,10.19,67100,0
+GASS.US,D,20131219,000000,10.13,10.19,10,10.1,121300,0
+GASS.US,D,20131220,000000,10.09,10.19,10,10.03,144200,0
+GASS.US,D,20131223,000000,10,10.41,10,10.35,137900,0
+GASS.US,D,20131224,000000,10.4,10.5,10.31,10.32,98974,0
+GASS.US,D,20131226,000000,10.35,10.5,10.28,10.29,117800,0
+GASS.US,D,20131227,000000,10.26,10.43,10.23,10.32,50200,0
+GASS.US,D,20131230,000000,10.35,10.38,10.1,10.19,151300,0
+GASS.US,D,20131231,000000,10.18,10.391,10.15,10.19,123731,0
+GASS.US,D,20140102,000000,10.08,10.33,10,10.16,63906,0
+GASS.US,D,20140103,000000,10.13,10.35,10.05,10.22,177082,0
+GASS.US,D,20140106,000000,10.12,10.27,10.05,10.17,224800,0
+GASS.US,D,20140107,000000,10.14,10.43,10.13,10.2,224300,0
+GASS.US,D,20140108,000000,10.19,10.71,10.19,10.53,321600,0
+GASS.US,D,20140109,000000,10.59,10.83,10.08,10.26,215700,0
+GASS.US,D,20140110,000000,10.23,10.36,10.07,10.12,160100,0
+GASS.US,D,20140113,000000,10.14,10.5,10.14,10.39,131400,0
+GASS.US,D,20140114,000000,10,10.24,10,10.18,242500,0
+GASS.US,D,20140115,000000,10.07,10.58,10,10.3,170681,0
+GASS.US,D,20140116,000000,10.33,10.33,10.08,10.15,62600,0
+GASS.US,D,20140117,000000,10.1,10.26,9.7,9.88,262700,0
+GASS.US,D,20140121,000000,9.89,10.13,9.81,10.12,116000,0
+GASS.US,D,20140122,000000,10.1,10.25,10.08,10.19,73400,0
+GASS.US,D,20140123,000000,10.18,10.25,9.95,10.03,105443,0
+GASS.US,D,20140124,000000,10.03,10.06,9.44,9.76,224883,0
+GASS.US,D,20140127,000000,9.69,9.8,9.42,9.51,128685,0
+GASS.US,D,20140128,000000,9.5,9.84,9.4,9.64,153578,0
+GASS.US,D,20140129,000000,9.84,9.84,9.54,9.61,219200,0
+GASS.US,D,20140130,000000,9.66,9.74,9.52,9.64,106000,0
+GASS.US,D,20140131,000000,9.52,9.71,9.5,9.6,91800,0
+GASS.US,D,20140203,000000,9.66,9.93,9.66,9.88,157905,0
+GASS.US,D,20140204,000000,10.37,10.44,10.14,10.24,277367,0
+GASS.US,D,20140205,000000,10.25,10.25,9.87,9.98,71529,0
+GASS.US,D,20140206,000000,10.03,10.33,9.85,10.04,139219,0
+GASS.US,D,20140207,000000,10.1,10.33,9.94,10.03,74447,0
+GASS.US,D,20140210,000000,10.05,10.1,9.68,9.71,156697,0
+GASS.US,D,20140211,000000,9.75,10.7,9.75,10.6,374631,0
+GASS.US,D,20140212,000000,10.51,10.65,10.24,10.32,76934,0
+GASS.US,D,20140213,000000,10.25,10.645,9.894,10.2,91486,0
+GASS.US,D,20140214,000000,10.15,10.42,10.15,10.33,40406,0
+GASS.US,D,20140218,000000,10.74,10.74,10.33,10.4,96105,0
+GASS.US,D,20140219,000000,10.4,10.44,10.01,10.31,125190,0
+GASS.US,D,20140220,000000,10.29,10.44,10.06,10.13,179019,0
+GASS.US,D,20140221,000000,10.11,10.25,10,10.11,101343,0
+GASS.US,D,20140224,000000,10.18,10.49,10.15,10.15,165094,0
+GASS.US,D,20140225,000000,10.2,10.603,10.13,10.4,142081,0
+GASS.US,D,20140226,000000,10.4,10.55,10.18,10.35,126573,0
+GASS.US,D,20140227,000000,10.32,10.5,10.24,10.26,119908,0
+GASS.US,D,20140228,000000,10.31,10.6,10.261,10.51,129720,0
+GASS.US,D,20140303,000000,10.47,10.57,10.4,10.47,94117,0
+GASS.US,D,20140304,000000,10.53,10.87,10.49,10.72,189332,0
+GASS.US,D,20140305,000000,10.75,10.95,10.7,10.86,144167,0
+GASS.US,D,20140306,000000,10.86,11.45,10.81,11.29,244356,0
+GASS.US,D,20140307,000000,11.4,11.47,11.12,11.21,108028,0
+GASS.US,D,20140310,000000,11.2,11.362,11.15,11.21,65685,0
+GASS.US,D,20140311,000000,11.22,11.356,10.78,10.87,144884,0
+GASS.US,D,20140312,000000,10.87,11.06,10.65,10.93,175514,0
+GASS.US,D,20140313,000000,10.99,11.08,10.69,10.79,79602,0
+GASS.US,D,20140314,000000,10.85,11.37,10.85,11.15,145257,0
+GASS.US,D,20140317,000000,11.11,11.29,10.83,10.92,72052,0
+GASS.US,D,20140318,000000,10.92,11.16,10.896,10.99,80326,0
+GASS.US,D,20140319,000000,10.84,11.15,10.8,10.93,81791,0
+GASS.US,D,20140320,000000,10.89,11.11,10.82,11.04,111236,0
+GASS.US,D,20140321,000000,11.1,11.4,11.05,11.31,87200,0
+GASS.US,D,20140324,000000,11.4,11.74,11.36,11.59,327315,0
+GASS.US,D,20140325,000000,11.6,11.69,11.5,11.67,257020,0
+GASS.US,D,20140326,000000,11.75,11.93,11.24,11.33,305000,0
+GASS.US,D,20140327,000000,11.3,11.57,10.8,10.89,132547,0
+GASS.US,D,20140328,000000,10.8,11.52,10.8,11.51,158830,0
+GASS.US,D,20140331,000000,11.5,11.74,11.28,11.37,130762,0
+GASS.US,D,20140401,000000,11.36,11.55,11.27,11.46,102348,0
+GASS.US,D,20140402,000000,11.44,11.74,11.36,11.7,256206,0
+GASS.US,D,20140403,000000,11.74,11.75,11.26,11.45,86826,0
+GASS.US,D,20140404,000000,11.46,11.6,11.28,11.4,105996,0
+GASS.US,D,20140407,000000,11.38,11.38,10.89,11.02,82303,0
+GASS.US,D,20140408,000000,11.05,11.27,11,11.13,47702,0
+GASS.US,D,20140409,000000,11.21,11.21,10.95,11.04,58923,0
+GASS.US,D,20140410,000000,11.06,11.23,10.86,10.97,48781,0
+GASS.US,D,20140411,000000,10.94,11.12,10.75,10.91,76087,0
+GASS.US,D,20140414,000000,10.96,11.11,10.81,10.93,57008,0
+GASS.US,D,20140415,000000,10.98,11.2,10.95,11.02,101694,0
+GASS.US,D,20140416,000000,11.09,11.22,10.96,11.03,46979,0
+GASS.US,D,20140417,000000,11.06,11.11,10.89,11.01,33748,0
+GASS.US,D,20140421,000000,11.13,11.32,11.06,11.25,133253,0
+GASS.US,D,20140422,000000,11.25,11.29,11.18,11.24,54228,0
+GASS.US,D,20140423,000000,11.32,11.7,11.14,11.51,195388,0
+GASS.US,D,20140424,000000,11.51,11.6,11.41,11.41,80441,0
+GASS.US,D,20140425,000000,11.42,11.42,11.11,11.22,34237,0
+GASS.US,D,20140428,000000,11.3,11.31,10.94,10.96,70796,0
+GASS.US,D,20140429,000000,11.04,11.12,10.94,10.96,48096,0
+GASS.US,D,20140430,000000,10.94,11.03,10.49,10.84,70136,0
+GASS.US,D,20140501,000000,10.87,10.87,10.39,10.83,165360,0
+GASS.US,D,20140502,000000,10.83,10.89,10.71,10.85,110788,0
+GASS.US,D,20140505,000000,10.77,10.839,10.61,10.79,54767,0
+GASS.US,D,20140506,000000,10.715,10.9,10.715,10.75,72925,0
+GASS.US,D,20140507,000000,10.77,10.85,10.291,10.48,154302,0
+GASS.US,D,20140508,000000,10.5,10.51,10.15,10.15,114278,0
+GASS.US,D,20140509,000000,10.11,10.25,10.03,10.1,73863,0
+GASS.US,D,20140512,000000,10.09,10.33,10.05,10.22,141046,0
+GASS.US,D,20140513,000000,10.25,10.25,10.074,10.16,76249,0
+GASS.US,D,20140514,000000,10.16,10.28,10.05,10.16,71478,0
+GASS.US,D,20140515,000000,10.07,10.13,9.971,10.08,118133,0
+GASS.US,D,20140516,000000,10.04,10.1,9.986,10.03,79058,0
+GASS.US,D,20140519,000000,10.03,10.081,9.904,10.03,93704,0
+GASS.US,D,20140520,000000,10.07,10.07,9.9,9.9,59544,0
+GASS.US,D,20140521,000000,9.92,10.05,9.9,9.95,114675,0
+GASS.US,D,20140522,000000,10.45,10.505,10.24,10.39,234465,0
+GASS.US,D,20140523,000000,10.5,11.24,10.43,11.02,363115,0
+GASS.US,D,20140527,000000,10.86,11.02,10.52,10.54,98644,0
+GASS.US,D,20140528,000000,10.69,10.78,10.45,10.49,120908,0
+GASS.US,D,20140529,000000,10.5,10.57,10.38,10.44,57609,0
+GASS.US,D,20140530,000000,10.41,10.54,10.4,10.5,81783,0
+GASS.US,D,20140602,000000,10.5,10.53,10.35,10.41,77062,0
+GASS.US,D,20140603,000000,10.41,10.514,10.4,10.47,125574,0
+GASS.US,D,20140604,000000,10.43,10.47,10.3,10.33,73836,0
+GASS.US,D,20140605,000000,10.33,10.42,10.3,10.39,33224,0
+GASS.US,D,20140606,000000,10.4,10.56,10.35,10.43,37707,0
+GASS.US,D,20140609,000000,10.41,10.71,10.34,10.51,158023,0
+GASS.US,D,20140610,000000,10.5,10.58,10.43,10.48,50900,0
+GASS.US,D,20140611,000000,10.43,10.47,10.3,10.38,43979,0
+GASS.US,D,20140612,000000,10.41,10.44,10.29,10.32,33742,0
+GASS.US,D,20140613,000000,10.27,10.4,10.03,10.05,221806,0
+GASS.US,D,20140616,000000,10.01,10.26,10.01,10.22,78773,0
+GASS.US,D,20140617,000000,10.24,10.48,10.07,10.32,171591,0
+GASS.US,D,20140618,000000,10.48,10.79,10.425,10.58,486197,0
+GASS.US,D,20140619,000000,10.64,10.77,10.6,10.7,243120,0
+GASS.US,D,20140620,000000,10.71,11.22,10.71,11.15,166867,0
+GASS.US,D,20140623,000000,11.19,11.9,11.15,11.55,253869,0
+GASS.US,D,20140624,000000,11.43,11.68,11.24,11.26,122805,0
+GASS.US,D,20140625,000000,11.31,11.53,11.08,11.14,117420,0
+GASS.US,D,20140626,000000,11.12,11.47,11.04,11.31,94681,0
+GASS.US,D,20140627,000000,11.31,11.38,11.1,11.28,116297,0
+GASS.US,D,20140630,000000,11.22,11.3,11.07,11.1,53413,0
+GASS.US,D,20140701,000000,11.07,11.25,11,11.09,83122,0
+GASS.US,D,20140702,000000,11.04,11.55,10.86,11.51,201700,0
+GASS.US,D,20140703,000000,11.34,11.6,11.251,11.59,68392,0
+GASS.US,D,20140707,000000,11.54,11.54,11.03,11.37,142853,0
+GASS.US,D,20140708,000000,11.36,11.38,10.93,11.07,152909,0
+GASS.US,D,20140709,000000,11,11.22,10.97,11.1,59879,0
+GASS.US,D,20140710,000000,10.97,11.1,10.88,10.94,111907,0
+GASS.US,D,20140711,000000,10.96,11,10.8,10.91,34027,0
+GASS.US,D,20140714,000000,10.96,11.24,10.89,11.15,36629,0
+GASS.US,D,20140715,000000,11.19,11.31,11.13,11.13,28018,0
+GASS.US,D,20140716,000000,11.15,11.18,11.025,11.1,64114,0
+GASS.US,D,20140717,000000,11.07,11.13,10.94,10.99,42882,0
+GASS.US,D,20140718,000000,10.97,11.05,10.87,11,47829,0
+GASS.US,D,20140721,000000,11,11,10.91,10.99,27508,0
+GASS.US,D,20140722,000000,10.96,11.16,10.9,11.05,48372,0
+GASS.US,D,20140723,000000,11.03,11.09,10.92,10.93,37183,0
+GASS.US,D,20140724,000000,10.93,10.93,10.84,10.9,53581,0
+GASS.US,D,20140725,000000,10.83,10.87,10.68,10.7,34536,0
+GASS.US,D,20140728,000000,10.79,10.82,10.71,10.71,57484,0
+GASS.US,D,20140729,000000,10.68,10.77,10.65,10.75,30820,0
+GASS.US,D,20140730,000000,10.81,10.81,10.66,10.72,24430,0
+GASS.US,D,20140731,000000,10.66,10.72,10.521,10.7,66892,0
+GASS.US,D,20140801,000000,10.69,10.71,10.5,10.52,44888,0
+GASS.US,D,20140804,000000,10.55,10.56,10.45,10.45,26056,0
+GASS.US,D,20140805,000000,10.45,10.49,10.34,10.35,32254,0
+GASS.US,D,20140806,000000,10.13,10.2,9.92,10.18,192098,0
+GASS.US,D,20140807,000000,10.2,10.29,10.08,10.24,43253,0
+GASS.US,D,20140808,000000,10.21,10.42,10.03,10.28,39683,0
+GASS.US,D,20140811,000000,10.54,10.6,10.13,10.3,68036,0
+GASS.US,D,20140812,000000,10.25,10.4,10.19,10.21,32022,0
+GASS.US,D,20140813,000000,10.27,10.31,10.11,10.17,37543,0
+GASS.US,D,20140814,000000,10.2,10.38,10.2,10.28,33743,0
+GASS.US,D,20140815,000000,10.29,10.34,10.2,10.25,75363,0
+GASS.US,D,20140818,000000,9.95,10.1,9.76,9.87,750125,0
+GASS.US,D,20140819,000000,9.88,9.99,9.85,9.92,534376,0
+GASS.US,D,20140820,000000,9.95,9.96,9.87,9.92,143880,0
+GASS.US,D,20140821,000000,9.89,9.91,9.84,9.85,86191,0
+GASS.US,D,20140822,000000,9.83,9.84,9.65,9.73,107362,0
+GASS.US,D,20140825,000000,9.72,9.77,9.45,9.53,297451,0
+GASS.US,D,20140826,000000,9.49,9.67,9.47,9.56,126249,0
+GASS.US,D,20140827,000000,9.58,9.75,9.56,9.67,131969,0
+GASS.US,D,20140828,000000,9.58,10.24,9.55,9.73,228939,0
+GASS.US,D,20140829,000000,9.76,9.91,9.67,9.79,112216,0
+GASS.US,D,20140902,000000,9.79,9.84,9.626,9.7,73246,0
+GASS.US,D,20140903,000000,9.73,9.74,9.4799,9.5,86676,0
+GASS.US,D,20140904,000000,10.08,10.08,9,9.38,159298,0
+GASS.US,D,20140905,000000,9.34,9.43,9.25,9.36,164565,0
+GASS.US,D,20140908,000000,9.27,9.33,9.15,9.26,95161,0
+GASS.US,D,20140909,000000,9.28,9.28,9.12,9.19,81566,0
+GASS.US,D,20140910,000000,9.19,9.19,8.88,8.98,275086,0
+GASS.US,D,20140911,000000,9.035,9.4501,9.02,9.36,88796,0
+GASS.US,D,20140912,000000,9.22,9.475,9.07,9.13,82373,0
+GASS.US,D,20140915,000000,9.1,9.25,9,9.18,85975,0
+GASS.US,D,20140916,000000,9.35,9.52,9.24,9.47,140895,0
+GASS.US,D,20140917,000000,9.64,9.64,9.57,9.58,94475,0
+GASS.US,D,20140918,000000,9.6,9.79,9.55,9.76,114414,0
+GASS.US,D,20140919,000000,9.79,10.015,9.68,9.72,166054,0
+GASS.US,D,20140922,000000,9.61,9.61,9.25,9.27,204459,0
+GASS.US,D,20140923,000000,9.25,9.36,9.04,9.28,111402,0
+GASS.US,D,20140924,000000,9.23,9.41,9.09,9.14,195715,0
+GASS.US,D,20140925,000000,9.14,9.15,9.08,9.12,75191,0
+GASS.US,D,20140926,000000,9.1,9.19,9.08,9.13,123206,0
+GASS.US,D,20140929,000000,9.05,9.27,9.05,9.2,87282,0
+GASS.US,D,20140930,000000,9.25,9.25,9.1,9.11,80532,0
+GASS.US,D,20141001,000000,9.15,9.15,8.9,8.98,111831,0
+GASS.US,D,20141002,000000,9.16,9.16,8.65,8.97,171871,0
+GASS.US,D,20141003,000000,9.03,9.12,8.76,8.78,272064,0
+GASS.US,D,20141006,000000,8.76,8.88,8.64,8.71,116364,0
+GASS.US,D,20141007,000000,8.71,8.82,8.65,8.7,87251,0
+GASS.US,D,20141008,000000,8.7,8.7,8.26,8.41,205688,0
+GASS.US,D,20141009,000000,8.4,8.5,8.11,8.16,100376,0
+GASS.US,D,20141010,000000,8.08,8.13,7.51,7.76,300124,0
+GASS.US,D,20141013,000000,7.7,7.85,7.05,7.41,272076,0
+GASS.US,D,20141014,000000,7.45,7.69,6.78,7.23,717574,0
+GASS.US,D,20141015,000000,7.2,7.3,6.93,7.1,1215855,0
+GASS.US,D,20141016,000000,7,7.8,6.94,7.78,187225,0
+GASS.US,D,20141017,000000,7.8,8.38,7.79,8.25,214798,0
+GASS.US,D,20141020,000000,8.26,8.3,7.96,8,147394,0
+GASS.US,D,20141021,000000,8.3,8.52,8.03,8.49,120747,0
+GASS.US,D,20141022,000000,8.47,8.58,8.16,8.19,61950,0
+GASS.US,D,20141023,000000,8.23,8.35,8.03,8.22,55788,0
+GASS.US,D,20141024,000000,8.19,8.37,8.19,8.33,47627,0
+GASS.US,D,20141027,000000,8.22,8.28,8.05,8.11,66335,0
+GASS.US,D,20141028,000000,8.12,8.33,8.04,8.29,123765,0
+GASS.US,D,20141029,000000,8.27,8.374,8.15,8.27,106041,0
+GASS.US,D,20141030,000000,8.19,8.2199,8.08,8.18,68233,0
+GASS.US,D,20141031,000000,8.23,8.46,8.02,8.4,71685,0
+GASS.US,D,20141103,000000,8.41,8.73,8.4,8.53,58469,0
+GASS.US,D,20141104,000000,8.5,8.5,7.75,7.91,132937,0
+GASS.US,D,20141105,000000,7.92,8.04,7.765,7.83,158028,0
+GASS.US,D,20141106,000000,7.79,7.86,7.45,7.74,189150,0
+GASS.US,D,20141107,000000,7.76,8.19,7.76,8.1,126386,0
+GASS.US,D,20141110,000000,8.25,8.28,7.94,7.96,94594,0
+GASS.US,D,20141111,000000,7.95,8,7.84,7.89,40666,0
+GASS.US,D,20141112,000000,7.88,7.88,7.6,7.8,65382,0
+GASS.US,D,20141113,000000,7.78,7.93,7.31,7.55,234911,0
+GASS.US,D,20141114,000000,7.54,7.63,7.42,7.55,73570,0
+GASS.US,D,20141117,000000,7.45,7.55,7.41,7.41,82749,0
+GASS.US,D,20141118,000000,7.49,7.68,7.41,7.67,115270,0
+GASS.US,D,20141119,000000,7.735,7.735,7.39,7.44,105383,0
+GASS.US,D,20141120,000000,7.43,7.67,7.41,7.58,75381,0
+GASS.US,D,20141121,000000,7.49,7.832,7.36,7.56,223958,0
+GASS.US,D,20141124,000000,7.5,7.7,7.21,7.61,190213,0
+GASS.US,D,20141125,000000,7.6,7.65,7.34,7.35,88729,0
+GASS.US,D,20141126,000000,7.49,7.53,7.35,7.45,181252,0
+GASS.US,D,20141128,000000,7.49,7.55,7.24,7.26,96189,0
+GASS.US,D,20141201,000000,7.14,7.25,6.52,6.59,267428,0
+GASS.US,D,20141202,000000,6.66,7.0364,6.66,6.91,379350,0
+GASS.US,D,20141203,000000,6.9,7.0665,6.58,6.74,121002,0
+GASS.US,D,20141204,000000,6.68,6.75,6.606,6.66,59511,0
+GASS.US,D,20141205,000000,6.63,6.81,6.25,6.67,218099,0
+GASS.US,D,20141208,000000,6.68,6.68,6.05,6.22,177625,0
+GASS.US,D,20141209,000000,6.16,6.46,6.07,6.32,128036,0
+GASS.US,D,20141210,000000,6.3,6.3,5.4538,5.51,1344774,0
+GASS.US,D,20141211,000000,5.53,6.16,5.505,5.79,803367,0
+GASS.US,D,20141212,000000,5.71,5.98,5.56,5.88,329599,0
+GASS.US,D,20141215,000000,5.91,5.915,5.24,5.38,743697,0
+GASS.US,D,20141216,000000,5.3,5.54,5.28,5.37,347508,0
+GASS.US,D,20141217,000000,5.37,5.85,5.37,5.73,201922,0
+GASS.US,D,20141218,000000,5.8,5.93,5.7,5.83,272520,0
+GASS.US,D,20141219,000000,5.92,6.03,5.75,5.98,255794,0
+GASS.US,D,20141222,000000,6,6.13,5.8,6.11,211365,0
+GASS.US,D,20141223,000000,6.11,6.17,5.92,6.16,327369,0
+GASS.US,D,20141224,000000,6.425,6.425,6.3,6.4,222342,0
+GASS.US,D,20141226,000000,6.45,6.45,6.27,6.33,504676,0
+GASS.US,D,20141229,000000,6.33,6.3599,6.17,6.29,216402,0
+GASS.US,D,20141230,000000,6.24,6.29,6.09,6.27,205841,0
+GASS.US,D,20141231,000000,6.25,6.47,6.133,6.31,238324,0
+GASS.US,D,20150102,000000,6.31,6.48,6.13,6.33,174942,0
+GASS.US,D,20150105,000000,6.33,6.33,5.92,6.04,184934,0
+GASS.US,D,20150106,000000,6.26,6.26,5.91,6.07,199932,0
+GASS.US,D,20150107,000000,6.03,6.21,6,6.13,99631,0
+GASS.US,D,20150108,000000,6.21,6.45,6.18,6.36,150287,0
+GASS.US,D,20150109,000000,6.31,6.48,6.18,6.34,193990,0
+GASS.US,D,20150112,000000,6.28,6.28,5.86,6.13,135303,0
+GASS.US,D,20150113,000000,6.18,6.23,5.75,5.86,116399,0
+GASS.US,D,20150114,000000,5.84,5.92,5.58,5.87,174494,0
+GASS.US,D,20150115,000000,5.937,5.937,5.6,5.71,117268,0
+GASS.US,D,20150116,000000,5.7,5.9,5.68,5.8,99182,0
+GASS.US,D,20150120,000000,5.8,5.84,5.69,5.81,73058,0
+GASS.US,D,20150121,000000,5.82,5.92,5.65,5.89,102123,0
+GASS.US,D,20150122,000000,5.9,5.92,5.71,5.76,65064,0
+GASS.US,D,20150123,000000,5.86,5.86,5.59,5.73,128217,0
+GASS.US,D,20150126,000000,5.7,5.78,5.63,5.64,140268,0
+GASS.US,D,20150127,000000,5.65,5.6785,5.57,5.65,165469,0
+GASS.US,D,20150128,000000,5.66,5.7,5.45,5.45,147001,0
+GASS.US,D,20150129,000000,5.46,5.46,5.25,5.34,169243,0
+GASS.US,D,20150130,000000,5.26,5.51,5.26,5.28,142237,0
+GASS.US,D,20150202,000000,5.33,5.46,5.3,5.32,231807,0
+GASS.US,D,20150203,000000,5.34,5.37,5.33,5.36,166061,0
+GASS.US,D,20150204,000000,5.35,5.37,5.31,5.34,122349,0
+GASS.US,D,20150205,000000,5.37,5.57,5.32,5.38,177817,0
+GASS.US,D,20150206,000000,5.36,5.48,5.36,5.41,200865,0
+GASS.US,D,20150209,000000,5.37,5.53,5.37,5.49,218342,0
+GASS.US,D,20150210,000000,5.5,5.5,5.32,5.39,109532,0
+GASS.US,D,20150211,000000,5.4,5.5,5.34,5.46,143005,0
+GASS.US,D,20150212,000000,5.49,5.82,5.49,5.76,194476,0
+GASS.US,D,20150213,000000,5.76,6.06,5.7,5.92,233678,0
+GASS.US,D,20150217,000000,6.04,6.25,5.9601,6.1,183197,0
+GASS.US,D,20150218,000000,6.1,6.5,6.1,6.33,185387,0
+GASS.US,D,20150219,000000,6.25,6.5499,6.09,6.14,214435,0
+GASS.US,D,20150220,000000,6.1,6.3,6.05,6.14,115914,0
+GASS.US,D,20150223,000000,6.09,6.09,5.77,5.85,157842,0
+GASS.US,D,20150224,000000,5.88,5.97,5.81,5.94,76578,0
+GASS.US,D,20150225,000000,5.94,6.0699,5.92,6.05,87678,0
+GASS.US,D,20150226,000000,6.06,6.17,5.71,6.05,383587,0
+GASS.US,D,20150227,000000,6.1,6.24,6.08,6.15,122581,0
+GASS.US,D,20150302,000000,6.12,6.17,6,6.05,75200,0
+GASS.US,D,20150303,000000,6.05,6.15,6.01,6.15,97600,0
+GASS.US,D,20150304,000000,6.15,6.37,6.03,6.35,153700,0
+GASS.US,D,20150305,000000,6.38,6.38,6.19,6.19,42800,0
+GASS.US,D,20150306,000000,6.19,6.32,5.95,6.03,102300,0
+GASS.US,D,20150309,000000,6.01,6.15,5.95,6.12,77900,0
+GASS.US,D,20150310,000000,6.04,6.11,5.98,6.04,112200,0
+GASS.US,D,20150311,000000,6.04,6.09,5.98,6.01,95200,0
+GASS.US,D,20150312,000000,6.06,6.21,6.02,6.18,127700,0
+GASS.US,D,20150313,000000,6.12,6.14,5.91,6.03,55700,0
+GASS.US,D,20150316,000000,5.94,6.05,5.67,6,183300,0
+GASS.US,D,20150317,000000,6.01,6.34,5.91,6.34,144700,0
+GASS.US,D,20150318,000000,6.35,6.47,6.07,6.44,182000,0
+GASS.US,D,20150319,000000,6.38,6.43,6.18,6.41,104500,0
+GASS.US,D,20150320,000000,6.44,6.61,6.42,6.61,140500,0
+GASS.US,D,20150323,000000,6.62,6.87,6.62,6.84,86800,0
+GASS.US,D,20150324,000000,6.85,6.88,6.7,6.84,37100,0
+GASS.US,D,20150325,000000,6.87,6.87,6.61,6.8,113400,0
+GASS.US,D,20150326,000000,6.79,6.85,6.55,6.56,68300,0
+GASS.US,D,20150327,000000,6.55,6.68,6.5,6.68,69200,0
+GASS.US,D,20150330,000000,6.65,6.83,6.59,6.78,132000,0
+GASS.US,D,20150331,000000,6.6964,6.6964,6.46,6.55,65961,0
+GASS.US,D,20150401,000000,6.68,6.68,6.37,6.47,81700,0
+GASS.US,D,20150402,000000,6.43,6.55,6.3,6.53,75500,0
+GASS.US,D,20150406,000000,6.52,6.54,6.41,6.48,56700,0
+GASS.US,D,20150407,000000,6.48,6.55,6.33,6.45,55352,0
+GASS.US,D,20150408,000000,6.48,6.5,6.29,6.5,74400,0
+GASS.US,D,20150409,000000,6.47,6.63,6.44,6.53,104489,0
+GASS.US,D,20150410,000000,6.55,6.57,6.42,6.45,33600,0
+GASS.US,D,20150413,000000,6.66,6.66,6.32,6.39,106600,0
+GASS.US,D,20150414,000000,6.41,6.6,6.39,6.54,58300,0
+GASS.US,D,20150415,000000,6.6,6.79,6.59,6.77,58280,0
+GASS.US,D,20150416,000000,6.75,6.78,6.65,6.72,63678,0
+GASS.US,D,20150417,000000,6.68,6.69,6.41,6.68,65500,0
+GASS.US,D,20150420,000000,6.7,6.75,6.6,6.7,39369,0
+GASS.US,D,20150421,000000,6.46,6.8,6.46,6.78,78512,0
+GASS.US,D,20150422,000000,6.71,6.85,6.64,6.78,78060,0
+GASS.US,D,20150423,000000,6.76,6.99,6.76,6.95,36900,0
+GASS.US,D,20150424,000000,6.96,6.96,6.866,6.92,18403,0
+GASS.US,D,20150427,000000,6.93,7.02,6.8,6.86,52200,0
+GASS.US,D,20150428,000000,6.84,7.04,6.77,7.02,81436,0
+GASS.US,D,20150429,000000,6.98,7.1,6.68,6.68,95800,0
+GASS.US,D,20150430,000000,6.57,6.71,6.43,6.61,74600,0
+GASS.US,D,20150501,000000,6.64,6.75,6.46,6.72,55700,0
+GASS.US,D,20150504,000000,6.72,6.72,6.58,6.59,32900,0
+GASS.US,D,20150505,000000,6.62,6.81,6.61,6.81,89300,0
+GASS.US,D,20150506,000000,6.76,6.87,6.61,6.72,60116,0
+GASS.US,D,20150507,000000,6.76,6.76,6.4,6.46,39488,0
+GASS.US,D,20150508,000000,6.5,6.59,6.4,6.51,48300,0
+GASS.US,D,20150511,000000,6.42,6.72,6.39,6.67,58200,0
+GASS.US,D,20150512,000000,6.66,6.76,6.54,6.63,25537,0
+GASS.US,D,20150513,000000,6.72,6.72,6.41,6.47,168000,0
+GASS.US,D,20150514,000000,6.46,6.68,6.46,6.67,110000,0
+GASS.US,D,20150515,000000,6.72,6.75,6.65,6.7,21309,0
+GASS.US,D,20150518,000000,6.5,6.64,6.45,6.61,93285,0
+GASS.US,D,20150519,000000,6.63,6.76,6.51,6.64,49004,0
+GASS.US,D,20150520,000000,6.63,6.64,6.5,6.5,44200,0
+GASS.US,D,20150521,000000,6.55,6.83,6.5,6.58,56900,0
+GASS.US,D,20150522,000000,6.62,6.7,6.49,6.57,41200,0
+GASS.US,D,20150526,000000,6.5,6.72,6.4,6.67,63905,0
+GASS.US,D,20150527,000000,6.59,6.82,6.59,6.68,201800,0
+GASS.US,D,20150528,000000,6.6501,6.91,6.6501,6.82,349095,0
+GASS.US,D,20150529,000000,6.85,6.91,6.8,6.84,38100,0
+GASS.US,D,20150601,000000,6.9,6.99,6.7,6.87,43148,0
+GASS.US,D,20150602,000000,6.84,7,6.83,6.9,52888,0
+GASS.US,D,20150603,000000,6.82,7,6.82,6.87,10500,0
+GASS.US,D,20150604,000000,6.81,6.94,6.68,6.82,50400,0
+GASS.US,D,20150605,000000,6.77,6.94,6.57,6.85,27600,0
+GASS.US,D,20150608,000000,6.83,6.89,6.64,6.75,40700,0
+GASS.US,D,20150609,000000,6.72,6.84,6.65,6.69,33660,0
+GASS.US,D,20150610,000000,6.68,6.75,6.57,6.58,65157,0
+GASS.US,D,20150611,000000,6.73,6.79,6.56,6.79,24799,0
+GASS.US,D,20150612,000000,6.74,6.83,6.72,6.81,10500,0
+GASS.US,D,20150615,000000,6.74,6.8,6.64,6.76,18400,0
+GASS.US,D,20150616,000000,6.74,6.83,6.6,6.78,22900,0
+GASS.US,D,20150617,000000,6.83,6.83,6.66,6.76,10500,0
+GASS.US,D,20150618,000000,6.76,6.76,6.51,6.59,97000,0
+GASS.US,D,20150619,000000,6.55,6.68,6.55,6.56,33700,0
+GASS.US,D,20150622,000000,6.6,6.63,6.54,6.61,21700,0
+GASS.US,D,20150623,000000,6.64,6.84,6.6099,6.76,34735,0
+GASS.US,D,20150624,000000,6.75,7.1,6.74,6.94,93700,0
+GASS.US,D,20150625,000000,6.52,6.95,6.52,6.86,49700,0
+GASS.US,D,20150626,000000,6.88,6.98,6.78,6.83,25800,0
+GASS.US,D,20150629,000000,6.72,6.73,6.51,6.61,55300,0
+GASS.US,D,20150630,000000,6.61,6.75,6.58,6.75,24402,0
+GASS.US,D,20150701,000000,6.8,6.8,6.39,6.49,77300,0
+GASS.US,D,20150702,000000,6.47,6.56,6.16,6.37,82300,0
+GASS.US,D,20150706,000000,6.23,6.76,6.23,6.53,49900,0
+GASS.US,D,20150707,000000,6.53,6.7,6.45,6.61,40600,0
+GASS.US,D,20150708,000000,6.57,6.57,6.25,6.28,22200,0
+GASS.US,D,20150709,000000,6.35,6.43,5.79,5.79,78000,0
+GASS.US,D,20150710,000000,6,6.23,6,6.12,57400,0
+GASS.US,D,20150713,000000,6.15,6.15,5.8,6.09,79900,0
+GASS.US,D,20150714,000000,6.11,6.16,6.041,6.07,30848,0
+GASS.US,D,20150715,000000,5.98,6.11,5.9,5.94,25153,0
+GASS.US,D,20150716,000000,5.89,6.07,5.84,6.03,76200,0
+GASS.US,D,20150717,000000,6,6.14,5.88,5.98,36000,0
+GASS.US,D,20150720,000000,5.89,5.89,5.59,5.6,94400,0
+GASS.US,D,20150721,000000,5.63,5.94,5.63,5.86,47700,0
+GASS.US,D,20150722,000000,5.79,5.87,5.77,5.77,23200,0
+GASS.US,D,20150723,000000,5.82,5.82,5.51,5.67,48600,0
+GASS.US,D,20150724,000000,5.61,5.79,5.5,5.77,60900,0
+GASS.US,D,20150727,000000,5.77,6.02,5.7,5.94,55400,0
+GASS.US,D,20150728,000000,5.96,6.09,5.8,5.93,30900,0
+GASS.US,D,20150729,000000,5.9,5.95,5.75,5.79,10800,0
+GASS.US,D,20150730,000000,5.8,5.81,5.69,5.69,29900,0
+GASS.US,D,20150731,000000,5.74,5.75,5.5,5.63,571500,0
+GASS.US,D,20150803,000000,5.6,5.64,5.481,5.54,94458,0
+GASS.US,D,20150804,000000,5.57,5.58,5.35,5.44,79800,0
+GASS.US,D,20150805,000000,5.41,5.5,5.22,5.22,83500,0
+GASS.US,D,20150806,000000,5.26,5.3,5.1,5.22,27398,0
+GASS.US,D,20150807,000000,5.22,5.27,5.02,5.09,30700,0
+GASS.US,D,20150810,000000,5.12,5.2,5.03,5.12,76800,0
+GASS.US,D,20150811,000000,5.12,5.13,4.91,4.96,89412,0
+GASS.US,D,20150812,000000,4.99,5.04,4.82,5.02,107700,0
+GASS.US,D,20150813,000000,4.96,5.06,4.86,5,46500,0
+GASS.US,D,20150814,000000,4.97,5.17,4.97,5.01,28800,0
+GASS.US,D,20150817,000000,4.97,4.97,4.9,4.95,30100,0
+GASS.US,D,20150818,000000,5,5.16,4.92,5.08,99500,0
+GASS.US,D,20150819,000000,5.09,5.09,4.89,4.94,55200,0
+GASS.US,D,20150820,000000,4.94,4.98,4.8,4.81,39100,0
+GASS.US,D,20150821,000000,4.57,4.73,4.56,4.6,115800,0
+GASS.US,D,20150824,000000,4.3,4.595,4.3,4.45,95537,0
+GASS.US,D,20150825,000000,4.5,4.56,4.39,4.4,54100,0
+GASS.US,D,20150826,000000,4.49,4.49,4.3,4.37,108100,0
+GASS.US,D,20150827,000000,4.36,4.68,4.3,4.68,128500,0
+GASS.US,D,20150828,000000,4.6,5.01,4.6,4.9,31400,0
+GASS.US,D,20150831,000000,4.93,5.01,4.79,4.89,153100,0
+GASS.US,D,20150901,000000,4.8,4.96,4.68,4.71,173900,0
+GASS.US,D,20150902,000000,4.93,4.93,4.61,4.8,36600,0
+GASS.US,D,20150903,000000,4.81,4.96,4.69,4.72,37100,0
+GASS.US,D,20150904,000000,4.68,4.79,4.68,4.69,40400,0
+GASS.US,D,20150908,000000,4.74,4.75,4.6,4.69,75900,0
+GASS.US,D,20150909,000000,4.77,4.85,4.58,4.58,48300,0
+GASS.US,D,20150910,000000,4.6,4.71,4.53,4.58,119435,0
+GASS.US,D,20150911,000000,4.56,4.62,4.34,4.41,112300,0
+GASS.US,D,20150914,000000,4.37,4.37,4.3,4.33,34700,0
+GASS.US,D,20150915,000000,4.34,4.5,4.26,4.32,69300,0
+GASS.US,D,20150916,000000,4.3,4.45,4.27,4.39,43700,0
+GASS.US,D,20150917,000000,4.36,4.55,4.36,4.49,121611,0
+GASS.US,D,20150918,000000,4.4,4.54,4.32,4.39,38400,0
+GASS.US,D,20150921,000000,4.43,4.47,4.38,4.42,16900,0
+GASS.US,D,20150922,000000,4.37,4.37,4.28,4.29,14800,0
+GASS.US,D,20150923,000000,4.34,4.34,4.2221,4.28,27689,0
+GASS.US,D,20150924,000000,4.3,4.31,4.1,4.12,114443,0
+GASS.US,D,20150925,000000,4.16,4.28,4.11,4.22,64900,0
+GASS.US,D,20150928,000000,4.24,4.4,4.18,4.22,64015,0
+GASS.US,D,20150929,000000,4.29,4.48,4.29,4.32,22700,0
+GASS.US,D,20150930,000000,4.38,4.53,4.38,4.49,42500,0
+GASS.US,D,20151001,000000,4.51,4.6,4.43,4.49,29800,0
+GASS.US,D,20151002,000000,4.5,4.59,4.35,4.53,37000,0
+GASS.US,D,20151005,000000,4.61,4.73,4.6,4.68,26402,0
+GASS.US,D,20151006,000000,4.68,4.88,4.68,4.81,44200,0
+GASS.US,D,20151007,000000,4.84,5.08,4.1976,4.98,45726,0
+GASS.US,D,20151008,000000,5.02,5.02,4.73,4.82,35600,0
+GASS.US,D,20151009,000000,4.82,4.99,4.23,4.55,46600,0
+GASS.US,D,20151012,000000,4.54,4.54,4.26,4.5,31996,0
+GASS.US,D,20151013,000000,4.49,4.59,4.43,4.49,39500,0
+GASS.US,D,20151014,000000,4.44,4.57,4.35,4.5,36600,0
+GASS.US,D,20151015,000000,4.43,4.59,4.42,4.59,21800,0
+GASS.US,D,20151016,000000,4.52,4.57,4.37,4.53,32500,0
+GASS.US,D,20151019,000000,4.52,4.56,4.4,4.52,35219,0
+GASS.US,D,20151020,000000,4.49,4.55,4.47,4.47,20100,0
+GASS.US,D,20151021,000000,4.49,4.49,4.32,4.35,10800,0
+GASS.US,D,20151022,000000,4.34,4.45,4.26,4.38,40600,0
+GASS.US,D,20151023,000000,4.33,4.44,4.26,4.32,41600,0
+GASS.US,D,20151026,000000,4.31,4.41,4.26,4.3,41700,0
+GASS.US,D,20151027,000000,4.29,4.3,4.07,4.16,133200,0
+GASS.US,D,20151028,000000,4.19,4.31,4.15,4.26,45600,0
+GASS.US,D,20151029,000000,4.34,4.42,4.22,4.32,26200,0
+GASS.US,D,20151030,000000,4.34,4.34,4.22,4.22,85800,0
+GASS.US,D,20151102,000000,4.19,4.4,4.19,4.34,28494,0
+GASS.US,D,20151103,000000,4.35,4.44,4.26,4.4,29600,0
+GASS.US,D,20151104,000000,4.4,4.43,4.23,4.39,18201,0
+GASS.US,D,20151105,000000,4.31,4.39,4.23,4.37,25500,0
+GASS.US,D,20151106,000000,4.32,4.43,4.32,4.41,26900,0
+GASS.US,D,20151109,000000,4.36,4.44,4.26,4.38,25212,0
+GASS.US,D,20151110,000000,4.37,4.43,4.3,4.33,41100,0
+GASS.US,D,20151111,000000,4.33,4.34,4.25,4.28,43000,0
+GASS.US,D,20151112,000000,4.25,4.36,4.21,4.22,31800,0
+GASS.US,D,20151113,000000,4.2,4.25,4.08,4.1,34700,0
+GASS.US,D,20151116,000000,4.05,4.16,4,4.04,38200,0
+GASS.US,D,20151117,000000,4.03,4.07,3.96,3.97,39400,0
+GASS.US,D,20151118,000000,3.96,4,3.91,3.91,20700,0
+GASS.US,D,20151119,000000,3.9,3.96,3.9,3.92,8500,0
+GASS.US,D,20151120,000000,3.92,3.98,3.82,3.83,46900,0
+GASS.US,D,20151123,000000,3.8,3.85,3.75,3.79,50000,0
+GASS.US,D,20151124,000000,4.34,4.34,3.83,3.93,44900,0
+GASS.US,D,20151125,000000,3.91,4,3.8,3.9,77800,0
+GASS.US,D,20151127,000000,3.89,3.91,3.83,3.9,10600,0
+GASS.US,D,20151130,000000,3.89,3.94,3.89,3.92,12900,0
+GASS.US,D,20151201,000000,3.98,3.98,3.89,3.945,23394,0
+GASS.US,D,20151202,000000,3.88,3.92,3.77,3.83,39153,0
+GASS.US,D,20151203,000000,3.86,3.89,3.79,3.84,19059,0
+GASS.US,D,20151204,000000,3.82,3.82,3.7,3.7,39900,0
+GASS.US,D,20151207,000000,3.7,3.7,3.46,3.49,50000,0
+GASS.US,D,20151208,000000,3.44,3.53,3.4,3.44,38707,0
+GASS.US,D,20151209,000000,3.44,3.55,3.33,3.35,60900,0
+GASS.US,D,20151210,000000,3.31,3.44,3.3,3.38,52900,0
+GASS.US,D,20151211,000000,3.36,3.36,3.15,3.15,58200,0
+GASS.US,D,20151214,000000,3.12,3.21,3.1,3.1,43018,0
+GASS.US,D,20151215,000000,3.13,3.17,3.06,3.06,53700,0
+GASS.US,D,20151216,000000,3.08,3.14,3.07,3.1,73200,0
+GASS.US,D,20151217,000000,3.13,3.13,2.99,3.03,79100,0
+GASS.US,D,20151218,000000,3.01,3.11,2.97,3.1,30700,0
+GASS.US,D,20151221,000000,3.12,3.12,3,3.09,55000,0
+GASS.US,D,20151222,000000,3.1,3.168,3.03,3.13,88511,0
+GASS.US,D,20151223,000000,3.18,3.5,3.18,3.46,61100,0
+GASS.US,D,20151224,000000,3.48,3.57,3.46,3.57,27936,0
+GASS.US,D,20151228,000000,3.51,3.57,3.35,3.55,64475,0
+GASS.US,D,20151229,000000,3.57,3.57,3.38,3.46,71769,0
+GASS.US,D,20151230,000000,3.43,3.44,3.24,3.25,84281,0
+GASS.US,D,20151231,000000,3.25,3.46,3.2,3.43,128030,0
+GASS.US,D,20160104,000000,3.47,3.47,3.219,3.43,52753,0
+GASS.US,D,20160105,000000,3.43,3.43,3.27,3.33,39711,0
+GASS.US,D,20160106,000000,3.25,3.28,3.14,3.18,47743,0
+GASS.US,D,20160107,000000,3.14,3.14,2.98,3.035,128933,0
+GASS.US,D,20160108,000000,3.02,3.05,2.87,2.89,67736,0
+GASS.US,D,20160111,000000,2.83,2.86,2.65,2.8,77542,0
+GASS.US,D,20160112,000000,3.0267,3.0267,2.64,2.76,42463,0
+GASS.US,D,20160113,000000,2.69,2.9,2.61,2.63,62251,0
+GASS.US,D,20160114,000000,2.66,2.78,2.59,2.71,37170,0
+GASS.US,D,20160115,000000,2.75,3,2.58,2.72,86282,0
+GASS.US,D,20160119,000000,2.73,2.82,2.64,2.78,51800,0
+GASS.US,D,20160120,000000,2.53,2.65,2.39,2.6398,97772,0
+GASS.US,D,20160121,000000,2.72,2.8,2.64,2.64,32067,0
+GASS.US,D,20160122,000000,2.66,2.84,2.66,2.83,46786,0
+GASS.US,D,20160125,000000,2.8,2.98,2.78,2.86,24169,0
+GASS.US,D,20160126,000000,2.89,3.04,2.89,2.97,24480,0
+GASS.US,D,20160127,000000,2.97,2.97,2.87,2.87,24575,0
+GASS.US,D,20160128,000000,2.89,2.97,2.72,2.72,53175,0
+GASS.US,D,20160129,000000,2.86,2.86,2.7,2.7,120492,0
+GASS.US,D,20160201,000000,2.7,2.79,2.66,2.77,80598,0
+GASS.US,D,20160202,000000,2.72,2.75,2.665,2.71,28486,0
+GASS.US,D,20160203,000000,2.74,2.8299,2.65,2.75,41731,0
+GASS.US,D,20160204,000000,2.79,2.89,2.72,2.8,31371,0
+GASS.US,D,20160205,000000,2.77,2.94,2.75,2.87,29940,0
+GASS.US,D,20160208,000000,2.77,2.88,2.51,2.65,62627,0
+GASS.US,D,20160209,000000,2.59,2.64,2.52,2.57,25620,0
+GASS.US,D,20160210,000000,2.6,2.62,2.54,2.57,12703,0
+GASS.US,D,20160211,000000,2.55,2.55,2.45,2.49,55959,0
+GASS.US,D,20160212,000000,2.53,2.68,2.47,2.66,10477,0
+GASS.US,D,20160216,000000,2.7,2.9,2.68,2.9,12433,0
+GASS.US,D,20160217,000000,2.92,3.3,2.74,3.3,86625,0
+GASS.US,D,20160218,000000,3.19,3.19,3,3.03,24007,0
+GASS.US,D,20160219,000000,2.98,3.0003,2.7,2.75,166263,0
+GASS.US,D,20160222,000000,2.91,3.105,2.875,3.02,41971,0
+GASS.US,D,20160223,000000,3,3.02,2.89,3,13538,0
+GASS.US,D,20160224,000000,2.97,3.14,2.9,3.06,25110,0
+GASS.US,D,20160225,000000,3.0001,3.22,2.97,3.11,105779,0
+GASS.US,D,20160226,000000,3.0201,3.22,2.93,3.1,81548,0
+GASS.US,D,20160229,000000,3.08,3.25,3.07,3.12,20852,0
+GASS.US,D,20160301,000000,3.14,3.23,3.07,3.23,24404,0
+GASS.US,D,20160302,000000,3.18,3.28,3.01,3.23,101021,0
+GASS.US,D,20160303,000000,3.23,3.5,3.23,3.455,54362,0
+GASS.US,D,20160304,000000,3.31,3.57,3.28,3.5,159430,0
+GASS.US,D,20160307,000000,3.45,3.565,3.11,3.45,72808,0
+GASS.US,D,20160308,000000,3.42,3.53,3.25,3.31,241694,0
+GASS.US,D,20160309,000000,3.36,3.42,3.24,3.4,55804,0
+GASS.US,D,20160310,000000,3.35,3.51,3.31,3.33,20666,0
+GASS.US,D,20160311,000000,3.38,3.46,3.28,3.34,10835,0
+GASS.US,D,20160314,000000,3.3,3.37,3.25,3.35,21864,0
+GASS.US,D,20160315,000000,3.31,3.44,3.25,3.36,8771,0
+GASS.US,D,20160316,000000,3.33,3.47,3.26,3.35,17128,0
+GASS.US,D,20160317,000000,3.43,3.67,3.4,3.56,41561,0
+GASS.US,D,20160318,000000,3.67,3.69,3.31,3.42,140137,0
+GASS.US,D,20160321,000000,3.35,3.65,3.33,3.46,39224,0
+GASS.US,D,20160322,000000,3.51,3.6399,3.49,3.59,8094,0
+GASS.US,D,20160323,000000,3.53,3.6,3.45,3.45,45131,0
+GASS.US,D,20160324,000000,3.41,3.5599,3.261,3.51,51604,0
+GASS.US,D,20160328,000000,3.49,3.5,3.18,3.5,76190,0
+GASS.US,D,20160329,000000,3.45,3.52,3.45,3.48,12113,0
+GASS.US,D,20160330,000000,3.593,3.68,3.495,3.545,30357,0
+GASS.US,D,20160331,000000,3.55,3.68,3.53,3.53,73234,0
+GASS.US,D,20160401,000000,3.51,3.75,3.41,3.75,28019,0
+GASS.US,D,20160404,000000,3.8,3.95,3.7,3.85,40170,0
+GASS.US,D,20160405,000000,3.79,3.79,3.63,3.68,31538,0
+GASS.US,D,20160406,000000,3.68,3.68,3.537,3.61,10202,0
+GASS.US,D,20160407,000000,3.58,3.7,3.58,3.68,9782,0
+GASS.US,D,20160408,000000,3.68,3.82,3.68,3.78,20240,0
+GASS.US,D,20160411,000000,3.83,3.9765,3.83,3.89,18574,0
+GASS.US,D,20160412,000000,3.95,4,3.81,3.88,15380,0
+GASS.US,D,20160413,000000,3.89,3.97,3.88,3.93,18571,0
+GASS.US,D,20160414,000000,3.9391,3.97,3.89,3.89,13600,0
+GASS.US,D,20160415,000000,3.88,3.9316,3.79,3.89,41466,0
+GASS.US,D,20160418,000000,3.9,3.9,3.81,3.81,8570,0
+GASS.US,D,20160419,000000,3.81,3.94,3.7373,3.91,30385,0
+GASS.US,D,20160420,000000,3.96,4.01,3.88,3.97,6560,0
+GASS.US,D,20160421,000000,3.98,4.09,3.92,4.03,10818,0
+GASS.US,D,20160422,000000,4.09,4.09,3.95,4.02,28121,0
+GASS.US,D,20160425,000000,4,4.07,4,4.03,4952,0
+GASS.US,D,20160426,000000,4.02,4.16,3.95,4.02,30560,0
+GASS.US,D,20160427,000000,3.99,4.1,3.9,4.04,13166,0
+GASS.US,D,20160428,000000,4.06,4.24,3.98,4.02,25251,0
+GASS.US,D,20160429,000000,4.03,4.1715,3.85,3.91,20138,0
+GASS.US,D,20160502,000000,3.934,3.97,3.91,3.93,7082,0
+GASS.US,D,20160503,000000,3.91,4.07,3.89,4.01,12185,0
+GASS.US,D,20160504,000000,4.04,4.23,4.04,4.23,24168,0
+GASS.US,D,20160505,000000,4.36,4.4799,4.2824,4.4,39500,0
+GASS.US,D,20160506,000000,4.33,4.45,4.33,4.35,33178,0
+GASS.US,D,20160509,000000,4.31,4.39,4.28,4.36,156369,0
+GASS.US,D,20160510,000000,4.42,4.58,4.35,4.56,72246,0
+GASS.US,D,20160511,000000,4.51,4.56,4.41,4.46,21158,0
+GASS.US,D,20160512,000000,4.51,4.56,4.44,4.52,15852,0
+GASS.US,D,20160513,000000,4.35,4.52,4.35,4.52,29350,0
+GASS.US,D,20160516,000000,4.53,4.56,4.46,4.4795,42185,0
+GASS.US,D,20160517,000000,4.5,4.62,4.49,4.62,48585,0
+GASS.US,D,20160518,000000,4.59,4.67,4.54,4.61,27099,0
+GASS.US,D,20160519,000000,4.61,4.79,4.4742,4.7899,39074,0
+GASS.US,D,20160520,000000,4.79,4.89,4.75,4.79,45154,0
+GASS.US,D,20160523,000000,4.81,4.97,4.7637,4.79,33770,0
+GASS.US,D,20160524,000000,5.18,5.18,4.8852,5.05,68598,0
+GASS.US,D,20160525,000000,5.06,5.07,4.935,5,47622,0
+GASS.US,D,20160526,000000,5.06,5.06,4.93,4.99,18190,0
+GASS.US,D,20160527,000000,4.94,5.035,4.9,4.96,7365,0
+GASS.US,D,20160531,000000,4.95,4.95,4.66,4.69,32738,0
+GASS.US,D,20160601,000000,4.65,4.65,4.61,4.61,45317,0
+GASS.US,D,20160602,000000,4.53,4.5328,4.19,4.19,46969,0
+GASS.US,D,20160603,000000,4.14,4.39,4.06,4.24,12389,0
+GASS.US,D,20160606,000000,4.26,4.48,4.1801,4.3,32710,0
+GASS.US,D,20160607,000000,4.35,4.431,4.2201,4.34,12133,0
+GASS.US,D,20160608,000000,4.35,4.41,4.29,4.3899,9299,0
+GASS.US,D,20160609,000000,4.34,4.34,4.09,4.17,17310,0
+GASS.US,D,20160610,000000,4.09,4.25,4.05,4.11,21340,0
+GASS.US,D,20160613,000000,4.09,4.33,4.09,4.18,16732,0
+GASS.US,D,20160614,000000,4.19,4.3,4.11,4.26,16410,0
+GASS.US,D,20160615,000000,4.3,4.38,4.205,4.28,23612,0
+GASS.US,D,20160616,000000,4.27,4.46,4.16,4.41,17994,0
+GASS.US,D,20160617,000000,4.43,4.65,4.42,4.61,31597,0
+GASS.US,D,20160620,000000,4.6,4.6,4.31,4.31,84497,0
+GASS.US,D,20160621,000000,4.41,4.41,4.1404,4.23,18021,0
+GASS.US,D,20160622,000000,4.27,4.31,4.15,4.2,36638,0
+GASS.US,D,20160623,000000,4.2,4.21,4.05,4.13,14632,0
+GASS.US,D,20160624,000000,4.06,4.1156,3.7901,4.09,12993,0
+GASS.US,D,20160627,000000,4.04,4.04,3.74,3.81,38593,0
+GASS.US,D,20160628,000000,3.885,3.95,3.87,3.95,24611,0
+GASS.US,D,20160629,000000,3.95,4,3.9,3.95,10413,0
+GASS.US,D,20160630,000000,3.96,3.96,3.75,3.78,48499,0
+GASS.US,D,20160701,000000,3.75,3.8521,3.63,3.67,19023,0
+GASS.US,D,20160705,000000,3.63,3.63,3.46,3.49,167997,0
+GASS.US,D,20160706,000000,3.52,3.52,3.32,3.5,60210,0
+GASS.US,D,20160707,000000,3.5,3.6,3.46,3.48,16342,0
+GASS.US,D,20160708,000000,3.5,3.6,3.5,3.52,23322,0
+GASS.US,D,20160711,000000,3.54,3.5509,3.45,3.4684,16222,0
+GASS.US,D,20160712,000000,3.46,3.58,3.46,3.53,15106,0
+GASS.US,D,20160713,000000,3.52,3.535,3.4,3.4,18580,0
+GASS.US,D,20160714,000000,3.45,3.45,3.41,3.44,26599,0
+GASS.US,D,20160715,000000,3.44,3.44,3.39,3.39,20839,0
+GASS.US,D,20160718,000000,3.38,3.4,3.34,3.3489,13124,0
+GASS.US,D,20160719,000000,3.3801,3.41,3.22,3.27,29447,0
+GASS.US,D,20160720,000000,3.27,3.33,3.2,3.22,33261,0
+GASS.US,D,20160721,000000,3.22,3.28,3.16,3.16,13782,0
+GASS.US,D,20160722,000000,3.27,3.2799,3.17,3.2799,20062,0
+GASS.US,D,20160725,000000,3.29,3.37,3.29,3.34,21568,0
+GASS.US,D,20160726,000000,3.32,3.38,3.3,3.37,9609,0
+GASS.US,D,20160727,000000,3.4,3.4,3.3,3.34,10892,0
+GASS.US,D,20160728,000000,3.3,3.3,3.215,3.24,11941,0
+GASS.US,D,20160729,000000,3.22,3.6,3.17,3.56,138520,0
+GASS.US,D,20160801,000000,3.51,3.57,3.48,3.5,30925,0
+GASS.US,D,20160802,000000,3.54,3.78,3.495,3.7,60502,0
+GASS.US,D,20160803,000000,3.76,3.76,3.53,3.6,9904,0
+GASS.US,D,20160804,000000,3.56,3.605,3.55,3.6,12422,0
+GASS.US,D,20160805,000000,3.66,3.72,3.6483,3.709,5312,0
+GASS.US,D,20160808,000000,3.7,3.83,3.7,3.83,25220,0
+GASS.US,D,20160809,000000,3.76,3.83,3.62,3.62,11020,0
+GASS.US,D,20160810,000000,3.62,3.7,3.541,3.55,27347,0
+GASS.US,D,20160811,000000,3.53,3.57,3.5,3.53,12084,0
+GASS.US,D,20160812,000000,3.46,3.59,3.46,3.59,19456,0
+GASS.US,D,20160815,000000,3.52,3.67,3.48,3.49,25317,0
+GASS.US,D,20160816,000000,3.47,3.63,3.3,3.31,29016,0
+GASS.US,D,20160817,000000,3.3,3.4899,3.3,3.39,18907,0
+GASS.US,D,20160818,000000,3.3,3.45,3.3,3.33,11456,0
+GASS.US,D,20160819,000000,3.4,3.4,3.3628,3.4,12595,0
+GASS.US,D,20160822,000000,3.42,3.5,3.41,3.47,29085,0
+GASS.US,D,20160823,000000,3.5,3.5,3.33,3.36,34242,0
+GASS.US,D,20160824,000000,3.45,3.45,3.32,3.32,36888,0
+GASS.US,D,20160825,000000,3.5,3.5,3.279,3.35,31834,0
+GASS.US,D,20160826,000000,3.35,3.37,3.338,3.338,880,0
+GASS.US,D,20160829,000000,3.316,3.36,3.3,3.34,19732,0
+GASS.US,D,20160830,000000,3.37,3.48,3.3401,3.4695,13928,0
+GASS.US,D,20160831,000000,3.5,3.6091,3.46,3.54,12045,0
+GASS.US,D,20160901,000000,3.5799,3.7,3.5799,3.7,8133,0
+GASS.US,D,20160902,000000,3.68,3.78,3.61,3.68,17622,0
+GASS.US,D,20160906,000000,3.68,3.84,3.59,3.84,22907,0
+GASS.US,D,20160907,000000,3.84,3.9199,3.68,3.73,12246,0
+GASS.US,D,20160908,000000,3.68,3.81,3.6,3.74,8577,0
+GASS.US,D,20160909,000000,3.65,3.6566,3.61,3.65,3439,0
+GASS.US,D,20160912,000000,3.58,3.59,3.5,3.55,3841,0
+GASS.US,D,20160913,000000,3.5132,3.5132,3.31,3.35,20270,0
+GASS.US,D,20160914,000000,3.35,3.37,3.3,3.34,40830,0
+GASS.US,D,20160915,000000,3.38,3.58,3.31,3.46,21565,0
+GASS.US,D,20160916,000000,3.41,3.46,3.3,3.3,24112,0
+GASS.US,D,20160919,000000,3.3,3.5,3.29,3.39,11882,0
+GASS.US,D,20160920,000000,3.32,3.35,3.3,3.32,15223,0
+GASS.US,D,20160921,000000,3.3001,3.37,3.3001,3.34,4400,0
+GASS.US,D,20160922,000000,3.36,3.5,3.3,3.5,134039,0
+GASS.US,D,20160923,000000,3.47,3.57,3.34,3.5,107738,0
+GASS.US,D,20160926,000000,3.53,3.64,3.49,3.5,44420,0
+GASS.US,D,20160927,000000,3.5,3.5,3.45,3.4605,13755,0
+GASS.US,D,20160928,000000,3.48,3.51,3.477,3.5,13435,0
+GASS.US,D,20160929,000000,3.5,3.55,3.48,3.48,68676,0
+GASS.US,D,20160930,000000,3.5,3.53,3.41,3.47,27927,0
+GASS.US,D,20161003,000000,3.655,3.66,3.46,3.48,12400,0
+GASS.US,D,20161004,000000,3.44,3.53,3.42,3.48,20488,0
+GASS.US,D,20161005,000000,3.46,3.49,3.4,3.46,7403,0
+GASS.US,D,20161006,000000,3.5,3.5,3.43,3.43,5663,0
+GASS.US,D,20161007,000000,3.41,3.5,3.41,3.46,4660,0
+GASS.US,D,20161010,000000,3.4,3.5,3.4,3.426,6267,0
+GASS.US,D,20161011,000000,3.46,3.5,3.3,3.3,134486,0
+GASS.US,D,20161012,000000,3.38,3.3999,3.3,3.3,14888,0
+GASS.US,D,20161013,000000,3.3,3.48,3.3,3.34,99208,0
+GASS.US,D,20161014,000000,3.31,3.38,3.31,3.31,7920,0
+GASS.US,D,20161017,000000,3.25,3.37,3.25,3.3,91963,0
+GASS.US,D,20161018,000000,3.3,3.39,3.3,3.38,23546,0
+GASS.US,D,20161019,000000,3.37,3.3889,3.37,3.38,652,0
+GASS.US,D,20161020,000000,3.3489,3.3489,3.3201,3.34,7352,0
+GASS.US,D,20161021,000000,3.3564,3.3564,3.3,3.306,15625,0
+GASS.US,D,20161024,000000,3.3,3.3379,3.25,3.255,33355,0
+GASS.US,D,20161025,000000,3.22,3.25,3.17,3.1772,6799,0
+GASS.US,D,20161026,000000,3.16,3.17,3.14,3.14,4150,0
+GASS.US,D,20161027,000000,3.14,3.179,3.06,3.07,33700,0
+GASS.US,D,20161028,000000,3.06,3.19,3.04,3.05,19099,0
+GASS.US,D,20161031,000000,3.04,3.15,3.04,3.1,5137,0
+GASS.US,D,20161101,000000,3.1,3.1,3.01,3.01,11426,0
+GASS.US,D,20161102,000000,3.03,3.03,2.78,2.7988,70750,0
+GASS.US,D,20161103,000000,2.75,2.889,2.7,2.73,47705,0
+GASS.US,D,20161104,000000,2.73,2.79,2.67,2.7,13641,0
+GASS.US,D,20161107,000000,2.68,2.78,2.65,2.71,34305,0
+GASS.US,D,20161108,000000,2.7074,2.861,2.7,2.7841,26082,0
+GASS.US,D,20161109,000000,2.7,2.92,2.7,2.8,67810,0
+GASS.US,D,20161110,000000,2.85,3,2.85,3,22491,0
+GASS.US,D,20161111,000000,2.99,3.19,2.99,3.19,14775,0
+GASS.US,D,20161114,000000,3.16,3.4,3.11,3.37,47801,0
+GASS.US,D,20161115,000000,3.4,3.93,3.4,3.93,174324,0
+GASS.US,D,20161116,000000,3.95,4.15,3.75,3.87,228674,0
+GASS.US,D,20161117,000000,3.97,3.97,3.45,3.52,77629,0
+GASS.US,D,20161118,000000,3.34,3.65,3.32,3.49,25431,0
+GASS.US,D,20161121,000000,3.63,3.81,3.4735,3.65,46500,0
+GASS.US,D,20161122,000000,3.61,3.6899,3.315,3.49,33856,0
+GASS.US,D,20161123,000000,3.49,3.6,3.261,3.38,18825,0
+GASS.US,D,20161125,000000,3.45,3.5105,3.31,3.37,13465,0
+GASS.US,D,20161128,000000,3.37,3.55,3.34,3.4,87582,0
+GASS.US,D,20161129,000000,3.75,3.75,3.45,3.46,70393,0
+GASS.US,D,20161130,000000,3.58,3.71,3.35,3.56,29607,0
+GASS.US,D,20161201,000000,3.63,3.63,3.45,3.53,32113,0
+GASS.US,D,20161202,000000,3.51,3.5101,3,3.45,68795,0
+GASS.US,D,20161205,000000,3.46,3.49,3.4,3.46,28544,0
+GASS.US,D,20161206,000000,3.5,3.5,3.41,3.41,30859,0
+GASS.US,D,20161207,000000,3.46,3.54,3.4145,3.54,39452,0
+GASS.US,D,20161208,000000,3.52,3.56,3.45,3.45,35975,0
+GASS.US,D,20161209,000000,3.45,3.6,3.43,3.51,26193,0
+GASS.US,D,20161212,000000,3.52,3.55,3.4262,3.5,15727,0
+GASS.US,D,20161213,000000,3.47,3.63,3.47,3.51,30711,0
+GASS.US,D,20161214,000000,3.55,3.74,3.51,3.61,42938,0
+GASS.US,D,20161215,000000,3.67,3.7,3.61,3.62,46344,0
+GASS.US,D,20161216,000000,3.66,4,3.5767,4,86757,0
+GASS.US,D,20161219,000000,3.98,4,3.7,3.85,42168,0
+GASS.US,D,20161220,000000,3.83,3.845,3.6,3.69,28072,0
+GASS.US,D,20161221,000000,3.67,3.82,3.611,3.66,31606,0
+GASS.US,D,20161222,000000,3.71,3.72,3.65,3.67,7433,0
+GASS.US,D,20161223,000000,3.66,3.7814,3.6,3.72,23552,0
+GASS.US,D,20161227,000000,3.62,3.72,3.49,3.49,80254,0
+GASS.US,D,20161228,000000,3.47,3.77,3.4,3.5,55639,0
+GASS.US,D,20161229,000000,3.5,3.55,3.4,3.5,61545,0
+GASS.US,D,20161230,000000,3.4117,3.5,3.3501,3.38,52268,0
+GASS.US,D,20170103,000000,3.5,3.55,3.41,3.41,18838,0
+GASS.US,D,20170104,000000,3.41,3.49,3.36,3.36,20778,0
+GASS.US,D,20170105,000000,3.4,3.48,3.3511,3.4,7479,0
+GASS.US,D,20170106,000000,3.38,3.44,3.38,3.4,8879,0
+GASS.US,D,20170109,000000,3.4,3.46,3.35,3.35,17153,0
+GASS.US,D,20170110,000000,3.41,3.45,3.36,3.39,12447,0
+GASS.US,D,20170111,000000,3.424,3.49,3.37,3.37,7410,0
+GASS.US,D,20170112,000000,3.37,3.48,3.36,3.36,23291,0
+GASS.US,D,20170113,000000,3.38,3.4199,3.37,3.4,8901,0
+GASS.US,D,20170117,000000,3.39,3.51,3.39,3.5,9183,0
+GASS.US,D,20170118,000000,3.51,3.7,3.51,3.62,26087,0
+GASS.US,D,20170119,000000,3.65,3.75,3.62,3.75,33588,0
+GASS.US,D,20170120,000000,3.7529,4.02,3.68,3.92,67355,0
+GASS.US,D,20170123,000000,3.92,4.145,3.85,3.85,39840,0
+GASS.US,D,20170124,000000,3.85,3.9,3.81,3.86,4999,0
+GASS.US,D,20170125,000000,3.9255,4.15,3.9,4.13,66241,0
+GASS.US,D,20170126,000000,4.11,4.2,4.1099,4.17,31686,0
+GASS.US,D,20170127,000000,4.19,4.2,4.1152,4.18,27082,0
+GASS.US,D,20170130,000000,4.2,4.2,3.9,3.94,22769,0
+GASS.US,D,20170131,000000,3.94,3.97,3.79,3.89,34602,0
+GASS.US,D,20170201,000000,4.04,4.04,3.89,3.99,28817,0
+GASS.US,D,20170202,000000,3.975,4.02,3.95,4,9936,0
+GASS.US,D,20170203,000000,4.0085,4.05,4,4.03,21326,0
+GASS.US,D,20170206,000000,3.99,4,3.8749,4,14267,0
+GASS.US,D,20170207,000000,4,4,3.76,3.97,14092,0
+GASS.US,D,20170208,000000,3.846,4.069,3.78,4,34590,0
+GASS.US,D,20170209,000000,4.065,4.065,3.911,4,12249,0
+GASS.US,D,20170210,000000,4.02,4.2,4.02,4.2,22604,0
+GASS.US,D,20170213,000000,4.2,4.25,4.1201,4.22,26414,0
+GASS.US,D,20170214,000000,4.18,4.2,4.101,4.18,17446,0
+GASS.US,D,20170215,000000,4.15,4.2,3.751,4.11,20381,0
+GASS.US,D,20170216,000000,4.15,4.16,3.921,4.13,34800,0
+GASS.US,D,20170217,000000,3.98,4.115,3.98,4.11,7677,0
+GASS.US,D,20170221,000000,4.05,4.11,4.0428,4.09,2156,0
+GASS.US,D,20170222,000000,4.109,4.109,3.9656,4.1,69846,0
+GASS.US,D,20170223,000000,4.25,4.25,4.11,4.18,45698,0
+GASS.US,D,20170224,000000,4.12,4.27,3.86,4.16,33816,0
+GASS.US,D,20170227,000000,4.21,4.349,4.085,4.27,28438,0
+GASS.US,D,20170228,000000,4.25,4.49,4.25,4.4,56165,0
+GASS.US,D,20170301,000000,4.45,4.475,4.3255,4.4,27371,0
+GASS.US,D,20170302,000000,4.48,4.48,4.375,4.42,18664,0
+GASS.US,D,20170303,000000,4.5,4.7,4.4,4.69,98905,0
+GASS.US,D,20170306,000000,4.75,4.7821,4.28,4.46,75086,0
+GASS.US,D,20170307,000000,4.46,4.46,4.123,4.27,89358,0
+GASS.US,D,20170308,000000,4.25,4.3,4.1,4.14,34380,0
+GASS.US,D,20170309,000000,4.21,4.25,4.06,4.08,18673,0
+GASS.US,D,20170310,000000,4,4.19,3.98,4.1,50029,0
+GASS.US,D,20170313,000000,4.19,4.29,4.01,4.14,42186,0
+GASS.US,D,20170314,000000,4.07,4.26,4.05,4.09,53364,0
+GASS.US,D,20170315,000000,4.09,4.2,4.08,4.18,26718,0
+GASS.US,D,20170316,000000,4.19,4.2,4.14,4.15,35082,0
+GASS.US,D,20170317,000000,4.12,4.15,4.1,4.14,33251,0
+GASS.US,D,20170320,000000,4.09,4.15,4.07,4.12,11379,0
+GASS.US,D,20170321,000000,4.12,4.12,3.97,4.01,52552,0
+GASS.US,D,20170322,000000,3.98,3.9999,3.8701,3.88,58273,0
+GASS.US,D,20170323,000000,3.96,4,3.897,3.95,28707,0
+GASS.US,D,20170324,000000,3.92,3.985,3.87,3.9,28333,0
+GASS.US,D,20170327,000000,3.88,3.9334,3.81,3.83,37811,0
+GASS.US,D,20170328,000000,3.81,3.93,3.81,3.88,29924,0
+GASS.US,D,20170329,000000,3.91,4.1158,3.858,4.03,90522,0
+GASS.US,D,20170330,000000,4,4.12,3.91,3.93,76618,0
+GASS.US,D,20170331,000000,4,4.05,3.9,3.99,29848,0
+GASS.US,D,20170403,000000,3.95,3.975,3.81,3.91,58782,0
+GASS.US,D,20170404,000000,3.9,3.99,3.82,3.8211,45097,0
+GASS.US,D,20170405,000000,3.9099,3.97,3.71,3.74,86856,0
+GASS.US,D,20170406,000000,3.71,3.9151,3.71,3.84,32599,0
+GASS.US,D,20170407,000000,3.77,3.9478,3.77,3.86,74026,0
+GASS.US,D,20170410,000000,3.85,3.95,3.842,3.88,36244,0
+GASS.US,D,20170411,000000,3.86,3.93,3.81,3.86,19688,0
+GASS.US,D,20170412,000000,3.8,3.86,3.75,3.75,33985,0
+GASS.US,D,20170413,000000,3.76,3.82,3.69,3.71,60265,0
+GASS.US,D,20170417,000000,3.7,3.75,3.65,3.73,14799,0
+GASS.US,D,20170418,000000,3.66,3.72,3.65,3.68,26522,0
+GASS.US,D,20170419,000000,3.6201,3.69,3.52,3.55,44387,0
+GASS.US,D,20170420,000000,3.52,3.63,3.5,3.5,29008,0
+GASS.US,D,20170421,000000,3.53,3.53,3.45,3.48,11135,0
+GASS.US,D,20170424,000000,3.48,3.5837,3.46,3.46,32553,0
+GASS.US,D,20170425,000000,3.46,3.5,3.42,3.47,33768,0
+GASS.US,D,20170426,000000,3.48,3.52,3.42,3.45,21097,0
+GASS.US,D,20170427,000000,3.45,3.49,3.41,3.46,25075,0
+GASS.US,D,20170428,000000,3.46,3.499,3.42,3.42,17020,0
+GASS.US,D,20170501,000000,3.42,3.43,3.32,3.32,57118,0
+GASS.US,D,20170502,000000,3.33,3.42,3.33,3.38,24021,0
+GASS.US,D,20170503,000000,3.35,3.39,3.35,3.35,15181,0
+GASS.US,D,20170504,000000,3.32,3.35,3.2,3.2,78402,0
+GASS.US,D,20170505,000000,3.2,3.236,3.11,3.13,70427,0
+GASS.US,D,20170508,000000,3.13,3.21,3.13,3.195,13227,0
+GASS.US,D,20170509,000000,3.22,3.3,3.1375,3.1375,31217,0
+GASS.US,D,20170510,000000,3.17,3.26,3.15,3.25,31718,0
+GASS.US,D,20170511,000000,3.21,3.27,3.1501,3.16,22547,0
+GASS.US,D,20170512,000000,3.14,3.22,3.13,3.13,69165,0
+GASS.US,D,20170515,000000,3.19,3.3,3.15,3.18,70027,0
+GASS.US,D,20170516,000000,3.16,3.22,3.12,3.17,72027,0
+GASS.US,D,20170517,000000,3.2,3.2,3.1,3.11,71027,0
+GASS.US,D,20170518,000000,3.1,3.27,3.1,3.1,101554,0
+GASS.US,D,20170519,000000,3.3,3.3,3.1,3.14,32745,0
+GASS.US,D,20170522,000000,3.25,3.25,3.15,3.19,32828,0
+GASS.US,D,20170523,000000,3.23,3.2451,3.14,3.14,41146,0
+GASS.US,D,20170524,000000,3.14,3.1899,3.05,3.05,30067,0
+GASS.US,D,20170525,000000,3.1,3.5099,3.1,3.4,184313,0
+GASS.US,D,20170526,000000,3.4,3.4,3.2,3.3,56390,0
+GASS.US,D,20170530,000000,3.3,3.545,3.2,3.23,89803,0
+GASS.US,D,20170531,000000,3.2,3.325,3.1242,3.29,70528,0
+GASS.US,D,20170601,000000,3.25,3.334,3.23,3.26,98263,0
+GASS.US,D,20170602,000000,3.3,3.3,3.19,3.2,39605,0
+GASS.US,D,20170605,000000,3.17,3.25,3.16,3.23,130446,0
+GASS.US,D,20170606,000000,3.16,3.25,3.16,3.22,36886,0
+GASS.US,D,20170607,000000,3.19,3.23,3.13,3.13,53775,0
+GASS.US,D,20170608,000000,3.13,3.16,3.11,3.12,51177,0
+GASS.US,D,20170609,000000,3.12,3.18,3.11,3.11,61992,0
+GASS.US,D,20170612,000000,3.11,3.27,3.11,3.22,140986,0
+GASS.US,D,20170613,000000,3.24,3.245,3.14,3.16,91946,0
+GASS.US,D,20170614,000000,3.15,3.25,3.1,3.13,124777,0
+GASS.US,D,20170615,000000,3.12,3.12,3,3.02,78763,0
+GASS.US,D,20170616,000000,3,3.07,3,3.07,75642,0
+GASS.US,D,20170619,000000,3.08,3.1543,3.01,3.03,82276,0
+GASS.US,D,20170620,000000,3.01,3.05,2.96,3.03,61803,0
+GASS.US,D,20170621,000000,3.03,3.08,3.02,3.05,17199,0
+GASS.US,D,20170622,000000,3.06,3.1604,3.0356,3.15,57140,0
+GASS.US,D,20170623,000000,3.2,3.27,3.17,3.27,73059,0
+GASS.US,D,20170626,000000,3.34,3.47,3.28,3.39,120545,0
+GASS.US,D,20170627,000000,3.4,3.45,3.33,3.37,66536,0
+GASS.US,D,20170628,000000,3.37,3.4,3.2546,3.31,52445,0
+GASS.US,D,20170629,000000,3.34,3.4,3.28,3.32,76512,0
+GASS.US,D,20170630,000000,3.32,3.4,3.06,3.25,97832,0
+GASS.US,D,20170703,000000,3.25,3.44,3.1,3.27,62189,0
+GASS.US,D,20170705,000000,3.3,3.32,3.25,3.31,36856,0
+GASS.US,D,20170706,000000,3.3,3.3,3.24,3.25,33263,0
+GASS.US,D,20170707,000000,3.22,3.26,3.1073,3.17,56149,0
+GASS.US,D,20170710,000000,3.17,3.19,3.17,3.18,28642,0
+GASS.US,D,20170711,000000,3.21,3.21,3.11,3.13,25580,0
+GASS.US,D,20170712,000000,3.1483,3.2,3.1158,3.18,77586,0
+GASS.US,D,20170713,000000,3.15,3.38,3.15,3.26,156973,0
+GASS.US,D,20170714,000000,3.29,3.3743,3.2,3.25,54681,0
+GASS.US,D,20170717,000000,3.3,3.37,3.23,3.26,84434,0
+GASS.US,D,20170718,000000,3.27,3.354,3.22,3.24,48005,0
+GASS.US,D,20170719,000000,3.28,3.36,3.22,3.24,58037,0
+GASS.US,D,20170720,000000,3.21,3.36,3.18,3.2,76573,0
+GASS.US,D,20170721,000000,3.17,3.19,3.08,3.1,273592,0
+GASS.US,D,20170724,000000,3.13,3.1935,3.07,3.1,80570,0
+GASS.US,D,20170725,000000,3.1,3.16,3.03,3.04,69488,0
+GASS.US,D,20170726,000000,3.03,3.0851,2.9,2.94,181127,0
+GASS.US,D,20170727,000000,2.94,3.05,2.94,2.99,125388,0
+GASS.US,D,20170728,000000,2.99,3.03,2.96,2.99,42557,0
+GASS.US,D,20170731,000000,2.99,3.03,2.98,3,73146,0
+GASS.US,D,20170801,000000,3,3.01,2.9822,3,35619,0
+GASS.US,D,20170802,000000,2.98,3.059,2.95,2.99,53508,0
+GASS.US,D,20170803,000000,3.01,3.0442,2.95,2.95,40286,0
+GASS.US,D,20170804,000000,2.94,3.05,2.94,3.02,60619,0
+GASS.US,D,20170807,000000,3.04,3.05,2.98,3,77766,0
+GASS.US,D,20170808,000000,3.04,3.16,3.02,3.02,110428,0
+GASS.US,D,20170809,000000,3.01,3.03,2.95,2.97,75720,0
+GASS.US,D,20170810,000000,2.95,3.02,2.94,3,113852,0
+GASS.US,D,20170811,000000,3,3.08,2.98,3.028,37706,0
+GASS.US,D,20170814,000000,3.14,3.1569,3.03,3.03,91426,0
+GASS.US,D,20170815,000000,3.06,3.06,3.02,3.05,52040,0
+GASS.US,D,20170816,000000,3.1,3.1,3.01,3.025,60926,0
+GASS.US,D,20170817,000000,3.04,3.1,3.01,3.01,48301,0
+GASS.US,D,20170818,000000,3.02,3.11,3.0199,3.08,38586,0
+GASS.US,D,20170821,000000,3.11,3.11,2.98,2.99,50970,0
+GASS.US,D,20170822,000000,3.04,3.04,2.99,3.02,29700,0
+GASS.US,D,20170823,000000,3.03,3.2538,3.03,3.17,96066,0
+GASS.US,D,20170824,000000,3.25,3.43,3.1501,3.2,232528,0
+GASS.US,D,20170825,000000,3.2,3.35,3.2,3.31,99733,0
+GASS.US,D,20170828,000000,3.3,3.39,3.27,3.27,82206,0
+GASS.US,D,20170829,000000,3.29,3.34,3.2,3.2,44061,0
+GASS.US,D,20170830,000000,3.18,3.27,3.1,3.18,56829,0
+GASS.US,D,20170831,000000,3.21,3.2617,3.15,3.22,47133,0
+GASS.US,D,20170901,000000,3.2,3.303,3.195,3.22,44244,0
+GASS.US,D,20170905,000000,3.17,3.19,3,3.03,86255,0
+GASS.US,D,20170906,000000,3.08,3.25,3.05,3.09,51548,0
+GASS.US,D,20170907,000000,3.07,3.19,3.06,3.175,60616,0
+GASS.US,D,20170908,000000,3.13,3.2,3.1,3.13,23830,0
+GASS.US,D,20170911,000000,3.12,3.18,3.12,3.13,11650,0
+GASS.US,D,20170912,000000,3.13,3.19,3.09,3.16,43796,0
+GASS.US,D,20170913,000000,3.16,3.31,3.15,3.29,453781,0
+GASS.US,D,20170914,000000,3.29,3.311,3.26,3.3,123018,0
+GASS.US,D,20170915,000000,3.29,3.3,3.22,3.29,51694,0
+GASS.US,D,20170918,000000,3.28,3.35,3.23,3.33,104692,0
+GASS.US,D,20170919,000000,3.33,3.6,3.31,3.34,254941,0
+GASS.US,D,20170920,000000,3.33,3.46,3.275,3.32,97785,0
+GASS.US,D,20170921,000000,3.4,3.4,3.12,3.2,41997,0
+GASS.US,D,20170922,000000,3.225,3.33,3.2,3.31,34048,0
+GASS.US,D,20170925,000000,3.31,3.37,3.23,3.25,25014,0
+GASS.US,D,20170926,000000,3.23,3.31,3.2293,3.3,25191,0
+GASS.US,D,20170927,000000,3.34,3.39,3.28,3.32,16385,0
+GASS.US,D,20170928,000000,3.31,3.35,3.2787,3.32,21818,0
+GASS.US,D,20170929,000000,3.33,3.35,3.3,3.31,24518,0
+GASS.US,D,20171002,000000,3.32,3.33,3.12,3.29,61070,0
+GASS.US,D,20171003,000000,3.3224,3.35,3.28,3.35,29660,0
+GASS.US,D,20171004,000000,3.35,3.5,3.3477,3.49,44285,0
+GASS.US,D,20171005,000000,3.47,3.5186,3.39,3.44,30929,0
+GASS.US,D,20171006,000000,3.341,3.52,3.341,3.48,28273,0
+GASS.US,D,20171009,000000,3.38,3.47,3.3535,3.43,13145,0
+GASS.US,D,20171010,000000,3.41,3.49,3.4,3.41,48712,0
+GASS.US,D,20171011,000000,3.4,3.54,3.4,3.43,16217,0
+GASS.US,D,20171012,000000,3.45,3.74,3.4102,3.72,111608,0
+GASS.US,D,20171013,000000,3.75,3.88,3.65,3.66,96548,0
+GASS.US,D,20171016,000000,3.65,3.84,3.65,3.69,46918,0
+GASS.US,D,20171017,000000,3.65,3.79,3.64,3.67,59814,0
+GASS.US,D,20171018,000000,3.606,3.7,3.45,3.62,111169,0
+GASS.US,D,20171019,000000,3.65,3.69,3.573,3.67,198275,0
+GASS.US,D,20171020,000000,3.65,3.68,3.62,3.65,15581,0
+GASS.US,D,20171023,000000,3.69,3.73,3.46,3.47,73476,0
+GASS.US,D,20171024,000000,3.65,3.65,3.51,3.525,27777,0
+GASS.US,D,20171025,000000,3.64,3.64,3.5,3.5,58340,0
+GASS.US,D,20171026,000000,3.53,3.55,3.5,3.51,17050,0
+GASS.US,D,20171027,000000,3.54,3.54,3.4801,3.49,120493,0
+GASS.US,D,20171030,000000,3.4108,3.65,3.41,3.53,57620,0
+GASS.US,D,20171031,000000,3.7,3.7,3.4413,3.53,66865,0
+GASS.US,D,20171101,000000,3.52,3.6,3.5001,3.55,17829,0
+GASS.US,D,20171102,000000,3.53,3.62,3.52,3.6,14515,0
+GASS.US,D,20171103,000000,3.56,3.58,3.5,3.53,71000,0
+GASS.US,D,20171106,000000,3.61,3.62,3.5,3.53,21925,0
+GASS.US,D,20171107,000000,3.5,3.68,3.5,3.63,32028,0
+GASS.US,D,20171108,000000,3.63,3.72,3.53,3.55,25739,0
+GASS.US,D,20171109,000000,3.58,3.7,3.53,3.59,25873,0
+GASS.US,D,20171110,000000,3.5722,3.67,3.55,3.58,47573,0
+GASS.US,D,20171113,000000,3.56,3.625,3.37,3.45,141297,0
+GASS.US,D,20171114,000000,3.52,3.54,3.48,3.51,49796,0
+GASS.US,D,20171115,000000,3.45,3.49,3.41,3.45,36527,0
+GASS.US,D,20171116,000000,3.45,3.58,3.4033,3.5,87225,0
+GASS.US,D,20171117,000000,3.4692,3.75,3.467,3.75,72479,0
+GASS.US,D,20171120,000000,3.75,3.87,3.7433,3.83,120768,0
+GASS.US,D,20171121,000000,3.84,3.88,3.71,3.71,103272,0
+GASS.US,D,20171122,000000,3.8,4.28,3.6,4.07,408739,0
+GASS.US,D,20171124,000000,3.97,4.17,3.96,4.08,35782,0
+GASS.US,D,20171127,000000,4.09,4.1,4,4.02,86419,0
+GASS.US,D,20171128,000000,4.05,4.08,3.91,3.91,100784,0
+GASS.US,D,20171129,000000,3.9,4,3.8116,3.96,126205,0
+GASS.US,D,20171130,000000,3.96,3.99,3.88,3.97,48667,0
+GASS.US,D,20171201,000000,3.97,4.05,3.96,4,173793,0
+GASS.US,D,20171204,000000,4.01,4.02,3.9489,4,70731,0
+GASS.US,D,20171205,000000,4,4.185,3.941,3.98,113388,0
+GASS.US,D,20171206,000000,3.95,4.44,3.82,3.82,143576,0
+GASS.US,D,20171207,000000,3.82,3.98,3.82,3.92,45753,0
+GASS.US,D,20171208,000000,3.99,4.07,3.9201,4,47082,0
+GASS.US,D,20171211,000000,4.01,4.07,4,4.03,65818,0
+GASS.US,D,20171212,000000,4.05,4.16,4.03,4.04,191885,0
+GASS.US,D,20171213,000000,4.03,4.06,3.8978,4.015,22335,0
+GASS.US,D,20171214,000000,4,4.1,3.93,3.95,33306,0
+GASS.US,D,20171215,000000,3.95,4.05,3.95,3.96,45735,0
+GASS.US,D,20171218,000000,3.98,4.06,3.98,4.03,66436,0
+GASS.US,D,20171219,000000,4.04,4.06,4,4.05,148418,0
+GASS.US,D,20171220,000000,4.04,4.1208,4.03,4.08,63250,0
+GASS.US,D,20171221,000000,4.0601,4.2,4.01,4.03,50654,0
+GASS.US,D,20171222,000000,4.02,4.2,4.01,4.09,26526,0
+GASS.US,D,20171226,000000,4.08,4.2,4.01,4.05,55805,0
+GASS.US,D,20171227,000000,4.08,4.25,4.01,4.21,63759,0
+GASS.US,D,20171228,000000,4.23,4.39,4.21,4.38,58220,0
+GASS.US,D,20171229,000000,4.4,4.4,4.26,4.36,43604,0
+GASS.US,D,20180102,000000,4.44,4.44,4.31,4.34,25509,0
+GASS.US,D,20180103,000000,4.35,4.42,4.35,4.41,46045,0
+GASS.US,D,20180104,000000,4.41,4.45,4.3599,4.45,36683,0
+GASS.US,D,20180105,000000,4.45,4.6,4.413,4.55,40454,0
+GASS.US,D,20180108,000000,4.49,4.69,4.49,4.56,38257,0
+GASS.US,D,20180109,000000,4.7,4.7,4.55,4.56,58645,0
+GASS.US,D,20180110,000000,4.57,4.61,4.34,4.37,27474,0
+GASS.US,D,20180111,000000,4.25,4.52,4.25,4.46,373952,0
+GASS.US,D,20180112,000000,4.46,4.5011,4.36,4.45,58532,0
+GASS.US,D,20180116,000000,4.35,4.5,4.33,4.37,67840,0
+GASS.US,D,20180117,000000,4.37,4.37,4.12,4.24,64481,0
+GASS.US,D,20180118,000000,4.19,4.36,4.05,4.1001,60892,0
+GASS.US,D,20180119,000000,4.1,4.19,4.1,4.11,11350,0
+GASS.US,D,20180122,000000,4.115,4.21,4.11,4.19,33716,0
+GASS.US,D,20180123,000000,4.22,4.28,4.2,4.22,22462,0
+GASS.US,D,20180124,000000,4.23,4.34,4.2,4.26,34644,0
+GASS.US,D,20180125,000000,4.22,4.32,4.21,4.32,25867,0
+GASS.US,D,20180126,000000,4.32,4.33,4.21,4.24,22840,0
+GASS.US,D,20180129,000000,4.22,4.23,4.2,4.21,28725,0
+GASS.US,D,20180130,000000,4.23,4.27,4.2,4.25,63366,0
+GASS.US,D,20180131,000000,4.24,4.35,4.24,4.35,68537,0
+GASS.US,D,20180201,000000,4.35,4.57,4.34,4.48,127514,0
+GASS.US,D,20180202,000000,4.49,4.5,4.365,4.4,39112,0
+GASS.US,D,20180205,000000,4.36,4.4,4.11,4.12,72743,0
+GASS.US,D,20180206,000000,4.08,4.25,3.96,4.17,19460,0
+GASS.US,D,20180207,000000,4.27,4.33,4.17,4.23,47329,0
+GASS.US,D,20180208,000000,4.229,4.31,4.15,4.21,57153,0
+GASS.US,D,20180209,000000,4.24,4.339,4.14,4.29,84500,0
+GASS.US,D,20180212,000000,4.32,4.534,4.3,4.44,90374,0
+GASS.US,D,20180213,000000,4.45,4.599,4.45,4.545,377177,0
+GASS.US,D,20180214,000000,4.56,4.56,4.45,4.48,645577,0
+GASS.US,D,20180215,000000,4.5,4.51,4.43,4.5,48619,0
+GASS.US,D,20180216,000000,4.47,4.56,4.47,4.5,49929,0
+GASS.US,D,20180220,000000,4.52,4.6,4.37,4.43,377357,0
+GASS.US,D,20180221,000000,4.49,4.5,4.4,4.44,22526,0
+GASS.US,D,20180222,000000,4,4.46,4,4.37,58081,0
+GASS.US,D,20180223,000000,4.35,4.44,4.25,4.42,37701,0
+GASS.US,D,20180226,000000,4.42,4.42,4.25,4.36,42378,0
+GASS.US,D,20180227,000000,4.36,4.49,4.34,4.44,42858,0
+GASS.US,D,20180228,000000,4.45,4.5,4.21,4.22,54743,0
+GASS.US,D,20180301,000000,4.21,4.48,4.21,4.37,31983,0
+GASS.US,D,20180302,000000,4.44,4.44,4.25,4.31,46127,0
+GASS.US,D,20180305,000000,4.27,4.37,4.221,4.31,18859,0
+GASS.US,D,20180306,000000,4.31,4.38,4.3,4.31,13015,0
+GASS.US,D,20180307,000000,4.3,4.38,4.3,4.35,10238,0
+GASS.US,D,20180308,000000,4.34,4.36,4.2349,4.25,12774,0
+GASS.US,D,20180309,000000,4.27,4.32,4.2,4.25,9685,0
+GASS.US,D,20180312,000000,4.26,4.31,4.2,4.22,24093,0
+GASS.US,D,20180313,000000,4.23,4.33,4.22,4.25,48156,0
+GASS.US,D,20180314,000000,4.24,4.28,4.2,4.2,25711,0
+GASS.US,D,20180315,000000,4.1818,4.25,4.1818,4.22,27523,0
+GASS.US,D,20180316,000000,4.22,4.31,4.21,4.21,13225,0
+GASS.US,D,20180319,000000,4.23,4.23,4.1,4.12,22994,0
+GASS.US,D,20180320,000000,4.1306,4.21,4.0701,4.12,59503,0
+GASS.US,D,20180321,000000,4.13,4.13,4.06,4.06,159556,0
+GASS.US,D,20180322,000000,4.05,4.1684,4,4.02,11939,0
+GASS.US,D,20180323,000000,4.04,4.2519,3.88,3.89,81293,0
+GASS.US,D,20180326,000000,3.93,4.17,3.9195,4,37885,0
+GASS.US,D,20180327,000000,4,4.08,4,4,30883,0
+GASS.US,D,20180328,000000,4,4.05,3.92,3.94,30592,0
+GASS.US,D,20180329,000000,3.95,4.03,3.92,4.03,33362,0
+GASS.US,D,20180402,000000,4.02,4.02,3.9,3.95,96469,0
+GASS.US,D,20180403,000000,3.94,3.98,3.93,3.95,28446,0
+GASS.US,D,20180404,000000,3.94,3.94,3.84,3.87,45057,0
+GASS.US,D,20180405,000000,3.89,4.09,3.87,4,43717,0
+GASS.US,D,20180406,000000,4.05,4.085,3.91,3.95,37855,0
+GASS.US,D,20180409,000000,3.95,4.01,3.9,3.95,22450,0
+GASS.US,D,20180410,000000,3.97,4.05,3.95,4.01,45970,0
+GASS.US,D,20180411,000000,4.01,4.14,4.01,4.1,44412,0
+GASS.US,D,20180412,000000,4.1,4.1,4.034,4.06,19939,0
+GASS.US,D,20180413,000000,4.06,4.08,4.02,4.04,6652,0
+GASS.US,D,20180416,000000,4.04,4.04,3.98,4.03,83280,0
+GASS.US,D,20180417,000000,4.0396,4.11,3.99,4.03,45321,0
+GASS.US,D,20180418,000000,4.1,4.17,4,4.02,85456,0
+GASS.US,D,20180419,000000,4.05,4.1092,4,4.02,78527,0
+GASS.US,D,20180420,000000,4,4.14,4,4.1,41742,0
+GASS.US,D,20180423,000000,4.11,4.13,4.01,4.05,14120,0
+GASS.US,D,20180424,000000,4.05,4.23,4.02,4.15,35818,0
+GASS.US,D,20180425,000000,4.12,4.18,4.0034,4.14,20628,0
+GASS.US,D,20180426,000000,4.14,4.2,4.05,4.19,47637,0
+GASS.US,D,20180427,000000,4.17,4.24,4.151,4.2,10425,0
+GASS.US,D,20180430,000000,4.2,4.24,4.12,4.21,23270,0
+GASS.US,D,20180501,000000,4.235,4.24,4.05,4.11,42630,0
+GASS.US,D,20180502,000000,4.1,4.19,4.06,4.12,23938,0
+GASS.US,D,20180503,000000,4.09,4.16,4.044,4.06,18136,0
+GASS.US,D,20180504,000000,4.07,4.16,4.05,4.08,21338,0
+GASS.US,D,20180507,000000,4.17,4.21,4.1101,4.13,25729,0
+GASS.US,D,20180508,000000,4.12,4.21,4.12,4.2,7999,0
+GASS.US,D,20180509,000000,4.175,4.21,4.12,4.17,19948,0
+GASS.US,D,20180510,000000,4.15,4.1707,4.1,4.11,27975,0
+GASS.US,D,20180511,000000,4.09,4.18,4.09,4.15,11689,0
+GASS.US,D,20180514,000000,4.2,4.25,4.13,4.23,27304,0
+GASS.US,D,20180515,000000,4.25,4.25,4.18,4.21,13615,0
+GASS.US,D,20180516,000000,4.22,4.24,4.14,4.155,17794,0
+GASS.US,D,20180517,000000,4.181,4.181,4.14,4.14,8371,0
+GASS.US,D,20180518,000000,4.175,4.175,4.09,4.0908,39672,0
+GASS.US,D,20180521,000000,4.11,4.1388,4.09,4.095,15739,0
+GASS.US,D,20180522,000000,4.09,4.09,4.01,4.05,41065,0
+GASS.US,D,20180523,000000,4.05,4.12,4,4.06,22994,0
+GASS.US,D,20180524,000000,4.0101,4.09,3.97,4.01,180027,0
+GASS.US,D,20180525,000000,4,4.05,3.99,4.01,100603,0
+GASS.US,D,20180529,000000,3.97,4.03,3.96,4,25502,0
+GASS.US,D,20180530,000000,3.99,4.1,3.99,4.08,56980,0
+GASS.US,D,20180531,000000,4.1288,4.16,3.95,3.97,46492,0
+GASS.US,D,20180601,000000,3.99,4.18,3.99,4.05,58010,0
+GASS.US,D,20180604,000000,4.055,4.08,3.99,4.01,54736,0
+GASS.US,D,20180605,000000,3.97,4.03,3.97,3.99,46293,0
+GASS.US,D,20180606,000000,4.04,4.0442,3.971,3.99,25959,0
+GASS.US,D,20180607,000000,4,4.05,3.97,3.98,62325,0
+GASS.US,D,20180608,000000,3.99,4.01,3.9,3.91,35305,0
+GASS.US,D,20180611,000000,3.92,3.99,3.9,3.93,57545,0
+GASS.US,D,20180612,000000,3.91,3.98,3.89,3.95,37213,0
+GASS.US,D,20180613,000000,3.9,4.01,3.85,3.85,19154,0
+GASS.US,D,20180614,000000,3.88,3.9,3.85,3.85,16720,0
+GASS.US,D,20180615,000000,3.85,3.87,3.79,3.79,28717,0
+GASS.US,D,20180618,000000,3.77,3.87,3.77,3.78,29260,0
+GASS.US,D,20180619,000000,3.79,3.79,3.735,3.79,42417,0
+GASS.US,D,20180620,000000,3.8215,3.9,3.78,3.87,16985,0
+GASS.US,D,20180621,000000,3.85,3.88,3.81,3.81,19881,0
+GASS.US,D,20180622,000000,3.83,3.98,3.83,3.93,17506,0
+GASS.US,D,20180625,000000,3.92,3.94,3.82,3.84,20802,0
+GASS.US,D,20180626,000000,3.87,3.87,3.82,3.82,25916,0
+GASS.US,D,20180627,000000,3.82,3.93,3.7508,3.82,35141,0
+GASS.US,D,20180628,000000,3.82,3.93,3.82,3.84,42388,0
+GASS.US,D,20180629,000000,3.87,3.97,3.85,3.97,39998,0
+GASS.US,D,20180702,000000,3.95,4,3.89,3.92,18209,0
+GASS.US,D,20180703,000000,3.95,3.99,3.861,3.98,9095,0
+GASS.US,D,20180705,000000,3.873,4.1,3.873,4.02,34654,0
+GASS.US,D,20180706,000000,4.05,4.18,4.008,4.01,80615,0
+GASS.US,D,20180709,000000,4.05,4.1458,4.04,4.04,245323,0
+GASS.US,D,20180710,000000,4.05,4.12,3.88,3.88,15201,0
+GASS.US,D,20180711,000000,3.89,3.9199,3.7,3.79,27678,0
+GASS.US,D,20180712,000000,3.8,3.83,3.76,3.83,13086,0
+GASS.US,D,20180713,000000,3.84,3.84,3.76,3.775,11997,0
+GASS.US,D,20180716,000000,3.77,3.8,3.76,3.78,12041,0
+GASS.US,D,20180717,000000,3.8,3.8,3.7,3.7,30108,0
+GASS.US,D,20180718,000000,3.71,3.75,3.7,3.72,18951,0
+GASS.US,D,20180719,000000,3.72,3.81,3.72,3.75,3832,0
+GASS.US,D,20180720,000000,3.78,3.84,3.735,3.78,15557,0
+GASS.US,D,20180723,000000,3.78,3.78,3.7,3.72,19209,0
+GASS.US,D,20180724,000000,3.73,3.745,3.68,3.7,43208,0
+GASS.US,D,20180725,000000,3.7,3.76,3.61,3.62,39074,0
+GASS.US,D,20180726,000000,3.67,3.74,3.67,3.7,9086,0
+GASS.US,D,20180727,000000,3.68,3.72,3.64,3.69,7449,0
+GASS.US,D,20180730,000000,3.7,3.74,3.69,3.74,12263,0
+GASS.US,D,20180731,000000,3.72,3.76,3.6853,3.76,9741,0
+GASS.US,D,20180801,000000,3.71,3.82,3.71,3.7924,19469,0
+GASS.US,D,20180802,000000,3.77,3.77,3.64,3.64,18304,0
+GASS.US,D,20180803,000000,3.68,3.6999,3.64,3.67,12750,0
+GASS.US,D,20180806,000000,3.7,3.7,3.64,3.65,32920,0
+GASS.US,D,20180807,000000,3.67,3.7,3.6,3.6,44235,0
+GASS.US,D,20180808,000000,3.6,3.71,3.6,3.64,21603,0
+GASS.US,D,20180809,000000,3.65,3.7,3.6,3.61,23866,0
+GASS.US,D,20180810,000000,3.6,3.67,3.5672,3.6,17751,0
+GASS.US,D,20180813,000000,3.57,3.62,3.5,3.508,77091,0
+GASS.US,D,20180814,000000,3.7,3.7,3.5101,3.63,20104,0
+GASS.US,D,20180815,000000,3.591,3.65,3.54,3.575,21732,0
+GASS.US,D,20180816,000000,3.55,3.59,3.55,3.5844,7166,0
+GASS.US,D,20180817,000000,3.6,3.61,3.5707,3.6,3408,0
+GASS.US,D,20180820,000000,3.61,3.65,3.5,3.5,20983,0
+GASS.US,D,20180821,000000,3.53,3.639,3.5185,3.57,18030,0
+GASS.US,D,20180822,000000,3.6211,3.6211,3.52,3.55,17671,0
+GASS.US,D,20180823,000000,3.84,3.84,3.57,3.59,187099,0
+GASS.US,D,20180824,000000,3.61,3.8,3.48,3.48,142808,0
+GASS.US,D,20180827,000000,3.51,3.56,3.38,3.45,151577,0
+GASS.US,D,20180828,000000,3.41,3.75,3.41,3.73,79490,0
+GASS.US,D,20180829,000000,3.75,3.77,3.61,3.64,27382,0
+GASS.US,D,20180830,000000,3.68,3.68,3.54,3.575,55623,0
+GASS.US,D,20180831,000000,3.585,3.6,3.51,3.55,68170,0
+GASS.US,D,20180904,000000,3.53,3.63,3.53,3.63,26257,0
+GASS.US,D,20180905,000000,3.61,3.73,3.5909,3.72,20202,0
+GASS.US,D,20180906,000000,3.71,3.73,3.6,3.65,19927,0
+GASS.US,D,20180907,000000,3.58,3.65,3.54,3.55,51967,0
+GASS.US,D,20180910,000000,3.59,3.65,3.59,3.65,17670,0
+GASS.US,D,20180911,000000,3.64,3.65,3.54,3.58,67480,0
+GASS.US,D,20180912,000000,3.56,3.65,3.56,3.6,22257,0
+GASS.US,D,20180913,000000,3.59,3.65,3.55,3.62,21155,0
+GASS.US,D,20180914,000000,3.595,3.67,3.565,3.67,27289,0
+GASS.US,D,20180917,000000,3.67,3.7,3.6,3.6,35324,0
+GASS.US,D,20180918,000000,3.59,3.7,3.57,3.59,22923,0
+GASS.US,D,20180919,000000,3.58,3.7,3.58,3.64,13803,0
+GASS.US,D,20180920,000000,3.64,3.64,3.5737,3.63,22813,0
+GASS.US,D,20180921,000000,3.63,3.7,3.5796,3.6,22702,0
+GASS.US,D,20180924,000000,3.59,3.64,3.56,3.56,11940,0
+GASS.US,D,20180925,000000,3.56,3.63,3.55,3.55,22808,0
+GASS.US,D,20180926,000000,3.55,3.6082,3.52,3.54,48158,0
+GASS.US,D,20180927,000000,3.54,3.59,3.44,3.47,53008,0
+GASS.US,D,20180928,000000,3.48,3.5928,3.47,3.56,11448,0
+GASS.US,D,20181001,000000,3.6,3.6176,3.52,3.6,23286,0
+GASS.US,D,20181002,000000,3.59,3.59,3.46,3.48,38860,0
+GASS.US,D,20181003,000000,3.5,3.61,3.5,3.55,11344,0
+GASS.US,D,20181004,000000,3.55,3.6,3.55,3.58,7291,0
+GASS.US,D,20181005,000000,3.57,3.58,3.44,3.44,27990,0
+GASS.US,D,20181008,000000,3.45,3.5324,3.41,3.41,214954,0
+GASS.US,D,20181009,000000,3.41,3.5,3.4,3.4,14271,0
+GASS.US,D,20181010,000000,3.45,3.45,3.35,3.38,15768,0
+GASS.US,D,20181011,000000,3.37,3.5,3.3,3.45,75907,0
+GASS.US,D,20181012,000000,3.47,3.48,3.4101,3.45,795400,0
+GASS.US,D,20181015,000000,3.45,3.5,3.45,3.46,110568,0
+GASS.US,D,20181016,000000,3.45,3.5,3.41,3.42,53134,0
+GASS.US,D,20181017,000000,3.5,3.58,3.4801,3.5,68783,0
+GASS.US,D,20181018,000000,3.51,3.64,3.5,3.51,56822,0
+GASS.US,D,20181019,000000,3.52,3.57,3.455,3.49,54945,0
+GASS.US,D,20181022,000000,3.52,3.55,3.4,3.53,63061,0
+GASS.US,D,20181023,000000,3.52,3.52,3.4,3.43,28841,0
+GASS.US,D,20181024,000000,3.45,3.46,3.335,3.42,78651,0
+GASS.US,D,20181025,000000,3.52,3.52,3.4,3.47,88594,0
+GASS.US,D,20181026,000000,3.45,3.46,3.36,3.37,40568,0
+GASS.US,D,20181029,000000,3.39,3.43,3.35,3.38,83100,0
+GASS.US,D,20181030,000000,3.38,3.42,3.26,3.26,74322,0
+GASS.US,D,20181031,000000,3.29,3.4,3.25,3.38,90240,0
+GASS.US,D,20181101,000000,3.39,3.58,3.35,3.58,83086,0
+GASS.US,D,20181102,000000,3.59,3.61,3.42,3.42,67839,0
+GASS.US,D,20181105,000000,3.41,3.455,3.38,3.41,41093,0
+GASS.US,D,20181106,000000,3.4,3.44,3.37,3.37,58545,0
+GASS.US,D,20181107,000000,3.46,3.515,3.36,3.45,45218,0
+GASS.US,D,20181108,000000,3.3001,3.51,3.3001,3.46,38140,0
+GASS.US,D,20181109,000000,3.4,3.4608,3.36,3.41,33374,0
+GASS.US,D,20181112,000000,3.43,3.52,3.425,3.51,88806,0
+GASS.US,D,20181113,000000,3.49,3.54,3.425,3.47,74033,0
+GASS.US,D,20181114,000000,3.48,3.52,3.47,3.47,61223,0
+GASS.US,D,20181115,000000,3.48,3.49,3.37,3.43,34744,0
+GASS.US,D,20181116,000000,3.42,3.49,3.4,3.47,13687,0
+GASS.US,D,20181119,000000,3.49,3.49,3.3466,3.38,35675,0
+GASS.US,D,20181120,000000,3.35,3.36,3.2,3.24,57809,0
+GASS.US,D,20181121,000000,3.26,3.34,3.26,3.32,33926,0
+GASS.US,D,20181123,000000,3.32,3.52,3.24,3.52,98036,0
+GASS.US,D,20181126,000000,3.52,3.68,3.42,3.65,266601,0
+GASS.US,D,20181127,000000,3.67,3.6884,3.578,3.6,34254,0
+GASS.US,D,20181128,000000,3.61,3.63,3.51,3.56,60215,0
+GASS.US,D,20181129,000000,3.5,3.62,3.5,3.58,70177,0
+GASS.US,D,20181130,000000,3.58,3.65,3.48,3.5,49264,0
+GASS.US,D,20181203,000000,3.5714,3.5714,3.42,3.53,65307,0
+GASS.US,D,20181204,000000,3.53,3.59,3.33,3.44,60246,0
+GASS.US,D,20181206,000000,3.39,3.47,3.25,3.33,89010,0
+GASS.US,D,20181207,000000,3.25,3.36,3.2408,3.32,83776,0
+GASS.US,D,20181210,000000,3.33,3.39,3.25,3.32,49730,0
+GASS.US,D,20181211,000000,3.36,3.38,3.28,3.35,27348,0
+GASS.US,D,20181212,000000,3.38,3.38,3.32,3.35,17865,0
+GASS.US,D,20181213,000000,3.35,3.35,3.29,3.3,50478,0
+GASS.US,D,20181214,000000,3.298,3.3,3.22,3.22,62560,0
+GASS.US,D,20181217,000000,3.22,3.24,3.08,3.11,61541,0
+GASS.US,D,20181218,000000,3.11,3.11,2.96,2.97,54979,0
+GASS.US,D,20181219,000000,2.971,3.03,2.97,2.97,198757,0
+GASS.US,D,20181220,000000,2.975,3,2.88,2.88,87480,0
+GASS.US,D,20181221,000000,2.88,3,2.8,2.8,96794,0
+GASS.US,D,20181224,000000,2.8397,2.84,2.76,2.76,46995,0
+GASS.US,D,20181226,000000,2.8,2.98,2.7821,2.98,25722,0
+GASS.US,D,20181227,000000,2.9,2.9436,2.79,2.7901,34724,0
+GASS.US,D,20181228,000000,2.77,2.83,2.76,2.81,117417,0
+GASS.US,D,20181231,000000,2.8,2.82,2.73,2.76,104404,0
+GASS.US,D,20190102,000000,2.76,2.87,2.76,2.86,112533,0
+GASS.US,D,20190103,000000,2.88,2.88,2.79,2.79,38523,0
+GASS.US,D,20190104,000000,2.9,3,2.8785,2.9,44843,0
+GASS.US,D,20190107,000000,2.87,3.05,2.87,2.98,32082,0
+GASS.US,D,20190108,000000,2.96,3.07,2.96,3.04,28870,0
+GASS.US,D,20190109,000000,3.04,3.06,3.03,3.03,17995,0
+GASS.US,D,20190110,000000,3,3.07,2.98,3,19861,0
+GASS.US,D,20190111,000000,2.97,3.06,2.945,2.99,58451,0
+GASS.US,D,20190114,000000,2.965,2.99,2.94,2.95,32150,0
+GASS.US,D,20190115,000000,3.04,3.04,2.97,2.985,19157,0
+GASS.US,D,20190116,000000,3.04,3.04,2.96,3.01,29336,0
+GASS.US,D,20190117,000000,2.99,3.2,2.99,3.14,135952,0
+GASS.US,D,20190118,000000,3.1742,3.28,3.1742,3.21,52353,0
+GASS.US,D,20190122,000000,3.15,3.16,2.97,3,105778,0
+GASS.US,D,20190123,000000,3.25,3.25,2.88,2.9,56614,0
+GASS.US,D,20190124,000000,2.89,3.05,2.89,3.05,21979,0
+GASS.US,D,20190125,000000,3.04,3.09,2.99,3.05,15545,0
+GASS.US,D,20190128,000000,3.14,3.14,3.06,3.06,1715,0
+GASS.US,D,20190129,000000,3.15,3.15,3,3.12,55009,0
+GASS.US,D,20190130,000000,3.05,3.16,3.05,3.13,34424,0
+GASS.US,D,20190131,000000,3.0331,3.38,3.0331,3.34,177228,0
+GASS.US,D,20190201,000000,3.4,3.48,3.3,3.4,58523,0
+GASS.US,D,20190204,000000,3.41,3.41,3.3401,3.39,16053,0
+GASS.US,D,20190205,000000,3.4,3.42,3.28,3.37,34860,0
+GASS.US,D,20190206,000000,3.3567,3.4732,3.25,3.29,26953,0
+GASS.US,D,20190207,000000,3.26,3.33,3.1,3.15,51577,0
+GASS.US,D,20190208,000000,3.14,3.2,3.07,3.1101,15215,0
+GASS.US,D,20190211,000000,3.13,3.17,3.09,3.17,26999,0
+GASS.US,D,20190212,000000,3.15,3.32,3.15,3.32,25371,0
+GASS.US,D,20190213,000000,3.34,3.34,3.24,3.26,27869,0
+GASS.US,D,20190214,000000,3.25,3.345,3.25,3.26,43520,0
+GASS.US,D,20190215,000000,3.3,3.42,3.3,3.32,79566,0
+GASS.US,D,20190219,000000,3.34,3.47,3.34,3.45,61898,0
+GASS.US,D,20190220,000000,3.36,3.46,3.36,3.44,76706,0
+GASS.US,D,20190221,000000,3.31,3.35,3.16,3.3,280288,0
+GASS.US,D,20190222,000000,3.3,3.32,3.25,3.31,39490,0
+GASS.US,D,20190225,000000,3.32,3.4,3.31,3.36,26261,0
+GASS.US,D,20190226,000000,3.32,3.37,3.31,3.36,58462,0
+GASS.US,D,20190227,000000,3.35,3.35,3.32,3.32,9296,0
+GASS.US,D,20190228,000000,3.33,3.38,3.24,3.24,101269,0
+GASS.US,D,20190301,000000,3.23,3.3275,3.23,3.25,21551,0
+GASS.US,D,20190304,000000,3.25,3.33,3.24,3.28,25937,0
+GASS.US,D,20190305,000000,3.27,3.3,3.24,3.25,37662,0
+GASS.US,D,20190306,000000,3.24,3.26,3.12,3.14,524302,0
+GASS.US,D,20190307,000000,3.14,3.2193,3.03,3.06,43094,0
+GASS.US,D,20190308,000000,3.07,3.1,3.02,3.07,25245,0
+GASS.US,D,20190311,000000,3.06,3.09,3.05,3.09,31900,0
+GASS.US,D,20190312,000000,3.1,3.15,3.05,3.13,20459,0
+GASS.US,D,20190313,000000,3.14,3.15,3.06,3.06,38315,0
+GASS.US,D,20190314,000000,3.06,3.0975,3.03,3.05,24096,0
+GASS.US,D,20190315,000000,3.06,3.1,3.05,3.06,15932,0
+GASS.US,D,20190318,000000,3.06,3.13,3.04,3.1,49981,0
+GASS.US,D,20190319,000000,3.15,3.4299,3.1457,3.4,557505,0
+GASS.US,D,20190320,000000,3.34,3.49,3.33,3.47,41241,0
+GASS.US,D,20190321,000000,3.3933,3.5,3.3933,3.44,61616,0
+GASS.US,D,20190322,000000,3.42,3.49,3.41,3.49,78919,0
+GASS.US,D,20190325,000000,3.49,3.55,3.3567,3.52,66155,0
+GASS.US,D,20190326,000000,3.56,3.56,3.46,3.51,53878,0
+GASS.US,D,20190327,000000,3.51,3.55,3.49,3.55,39818,0
+GASS.US,D,20190328,000000,3.56,3.56,3.48,3.52,29062,0
+GASS.US,D,20190329,000000,3.4271,3.54,3.4271,3.5,32138,0
+GASS.US,D,20190401,000000,3.46,3.53,3.42,3.5,44358,0
+GASS.US,D,20190402,000000,3.455,3.54,3.41,3.5,53051,0
+GASS.US,D,20190403,000000,3.5,3.54,3.45,3.5,32185,0
+GASS.US,D,20190404,000000,3.48,3.524,3.46,3.51,78518,0
+GASS.US,D,20190405,000000,3.5,3.54,3.46,3.51,51765,0
+GASS.US,D,20190408,000000,3.52,3.54,3.47,3.48,214501,0
+GASS.US,D,20190409,000000,3.44,3.4599,3.42,3.44,35948,0
+GASS.US,D,20190410,000000,3.4499,3.5,3.44,3.46,34144,0
+GASS.US,D,20190411,000000,3.44,3.49,3.44,3.45,33960,0
+GASS.US,D,20190412,000000,3.48,3.48,3.39,3.39,21757,0
+GASS.US,D,20190415,000000,3.47,3.47,3.38,3.44,28579,0
+GASS.US,D,20190416,000000,3.43,3.5,3.4145,3.49,50200,0
+GASS.US,D,20190417,000000,3.54,3.54,3.48,3.5,17256,0
+GASS.US,D,20190418,000000,3.46,3.48,3.44,3.47,10021,0
+GASS.US,D,20190422,000000,3.45,3.55,3.35,3.55,190959,0
+GASS.US,D,20190423,000000,3.5219,3.62,3.51,3.6,29600,0
+GASS.US,D,20190424,000000,3.57,3.66,3.5426,3.64,33092,0
+GASS.US,D,20190425,000000,3.65,3.65,3.6,3.62,25407,0
+GASS.US,D,20190426,000000,3.61,3.61,3.54,3.54,25627,0
+GASS.US,D,20190429,000000,3.54,3.61,3.54,3.57,25450,0
+GASS.US,D,20190430,000000,3.549,3.59,3.49,3.57,22417,0
+GASS.US,D,20190501,000000,3.53,3.5704,3.42,3.42,28533,0
+GASS.US,D,20190502,000000,3.44,3.52,3.425,3.465,24274,0
+GASS.US,D,20190503,000000,3.51,3.52,3.43,3.43,15341,0
+GASS.US,D,20190506,000000,3.42,3.4454,3.37,3.37,31847,0
+GASS.US,D,20190507,000000,3.37,3.37,3.26,3.28,40745,0
+GASS.US,D,20190508,000000,3.3293,3.35,3.3,3.31,8660,0
+GASS.US,D,20190509,000000,3.33,3.33,3.2255,3.24,27178,0
+GASS.US,D,20190510,000000,3.24,3.27,3.22,3.23,29459,0
+GASS.US,D,20190513,000000,3.201,3.26,3.1,3.11,39632,0
+GASS.US,D,20190514,000000,3.17,3.23,3.15,3.19,18589,0
+GASS.US,D,20190515,000000,3.16,3.23,3.15,3.23,21193,0
+GASS.US,D,20190516,000000,3.29,3.34,3.22,3.22,21493,0
+GASS.US,D,20190517,000000,3.27,3.27,3.2,3.2,5626,0
+GASS.US,D,20190520,000000,3.21,3.29,3.21,3.22,12995,0
+GASS.US,D,20190521,000000,3.2,3.2462,3.19,3.2,34215,0
+GASS.US,D,20190522,000000,3.2101,3.23,3.15,3.15,16341,0
+GASS.US,D,20190523,000000,3.2,3.35,3.17,3.26,109737,0
+GASS.US,D,20190524,000000,3.32,3.47,3.32,3.34,64048,0
+GASS.US,D,20190528,000000,3.36,3.43,3.33,3.33,26257,0
+GASS.US,D,20190529,000000,3.35,3.47,3.35,3.45,106200,0
+GASS.US,D,20190530,000000,3.45,3.45,3.4104,3.45,26720,0
+GASS.US,D,20190531,000000,3.48,3.48,3.3546,3.42,23387,0
+GASS.US,D,20190603,000000,3.42,3.42,3.22,3.32,64012,0
+GASS.US,D,20190604,000000,3.36,3.4,3.3499,3.4,29455,0
+GASS.US,D,20190605,000000,3.37,3.45,3.34,3.39,14405,0
+GASS.US,D,20190606,000000,3.2999,3.39,3.2999,3.38,14201,0
+GASS.US,D,20190607,000000,3.37,3.4,3.28,3.3,28153,0
+GASS.US,D,20190610,000000,3.35,3.37,3.26,3.33,36692,0
+GASS.US,D,20190611,000000,3.36,3.36,3.3,3.36,21035,0
+GASS.US,D,20190612,000000,3.33,3.37,3.25,3.33,24012,0
+GASS.US,D,20190613,000000,3.2912,3.335,3.28,3.28,28078,0
+GASS.US,D,20190614,000000,3.3552,3.3552,3.26,3.28,12915,0
+GASS.US,D,20190617,000000,3.28,3.36,3.28,3.36,12210,0
+GASS.US,D,20190618,000000,3.37,3.41,3.305,3.41,14745,0
+GASS.US,D,20190619,000000,3.375,3.43,3.35,3.35,40945,0
+GASS.US,D,20190620,000000,3.35,3.433,3.25,3.25,41169,0
+GASS.US,D,20190621,000000,3.44,3.47,3.22,3.22,39387,0
+GASS.US,D,20190624,000000,3.25,3.34,3.2462,3.29,34342,0
+GASS.US,D,20190625,000000,3.29,3.37,3.29,3.3,23605,0
+GASS.US,D,20190626,000000,3.3,3.37,3.28,3.34,9636,0
+GASS.US,D,20190627,000000,3.36,3.4,3.3506,3.39,112982,0
+GASS.US,D,20190628,000000,3.39,3.46,3.36,3.44,55228,0
+GASS.US,D,20190701,000000,3.48,3.52,3.45,3.52,100071,0
+GASS.US,D,20190702,000000,3.51,3.5899,3.51,3.56,41246,0
+GASS.US,D,20190703,000000,3.55,3.59,3.51,3.56,35909,0
+GASS.US,D,20190705,000000,3.5656,3.587,3.5,3.55,36406,0
+GASS.US,D,20190708,000000,3.52,3.59,3.52,3.55,66351,0
+GASS.US,D,20190709,000000,3.55,3.63,3.53,3.54,53456,0
+GASS.US,D,20190710,000000,3.62,3.62,3.56,3.58,89258,0
+GASS.US,D,20190711,000000,3.57,3.61,3.57,3.58,50508,0
+GASS.US,D,20190712,000000,3.56,3.64,3.56,3.6,126759,0
+GASS.US,D,20190715,000000,3.63,3.79,3.63,3.73,74521,0
+GASS.US,D,20190716,000000,3.77,3.85,3.76,3.84,76650,0
+GASS.US,D,20190717,000000,3.84,3.85,3.52,3.71,96269,0
+GASS.US,D,20190718,000000,3.69,3.84,3.53,3.79,30659,0
+GASS.US,D,20190719,000000,3.83,3.87,3.79,3.87,30331,0
+GASS.US,D,20190722,000000,3.84,4.1499,3.84,4.03,128569,0
+GASS.US,D,20190723,000000,4.08,4.13,4.0349,4.11,72663,0
+GASS.US,D,20190724,000000,4.12,4.15,4.072,4.09,33154,0
+GASS.US,D,20190725,000000,4.1,4.14,4.01,4.14,38466,0
+GASS.US,D,20190726,000000,4.13,4.18,4.06,4.07,131563,0
+GASS.US,D,20190729,000000,4.1,4.1269,3.87,3.87,24139,0
+GASS.US,D,20190730,000000,3.81,3.97,3.76,3.78,49080,0
+GASS.US,D,20190731,000000,3.74,3.83,3.64,3.64,42881,0
+GASS.US,D,20190801,000000,3.61,3.75,3.61,3.74,41783,0
+GASS.US,D,20190802,000000,3.69,3.76,3.5632,3.7,44019,0
+GASS.US,D,20190805,000000,3.62,3.68,3.49,3.55,57042,0
+GASS.US,D,20190806,000000,3.59,3.955,3.405,3.45,52413,0
+GASS.US,D,20190807,000000,3.41,3.475,3.32,3.38,37404,0
+GASS.US,D,20190808,000000,3.4,3.57,3.36,3.38,25930,0
+GASS.US,D,20190809,000000,3.41,3.5,3.3288,3.44,39871,0
+GASS.US,D,20190812,000000,3.4,3.4043,3.28,3.37,22687,0
+GASS.US,D,20190813,000000,3.33,3.39,3.33,3.38,5542,0
+GASS.US,D,20190814,000000,3.38,3.41,3.2553,3.27,9685,0
+GASS.US,D,20190815,000000,3.25,3.33,3.225,3.26,25572,0
+GASS.US,D,20190816,000000,3.2,3.42,3.1901,3.42,8492,0
+GASS.US,D,20190819,000000,3.37,3.4,3.35,3.37,18200,0
+GASS.US,D,20190820,000000,3.26,3.32,3.25,3.26,35532,0
+GASS.US,D,20190821,000000,3.25,3.38,3.2,3.32,75202,0
+GASS.US,D,20190822,000000,3.2,3.5,3.2,3.5,51668,0
+GASS.US,D,20190823,000000,3.448,3.4632,3.19,3.19,37633,0
+GASS.US,D,20190826,000000,3.18,3.28,3.1,3.1,68698,0
+GASS.US,D,20190827,000000,3.12,3.24,3.08,3.14,38392,0
+GASS.US,D,20190828,000000,3.18,3.2,3.16,3.17,18172,0
+GASS.US,D,20190829,000000,3.14,3.2,3.14,3.17,11446,0
+GASS.US,D,20190830,000000,3.18,3.2,3.15,3.15,11136,0
+GASS.US,D,20190903,000000,3.18,3.2,3.12,3.12,16764,0
+GASS.US,D,20190904,000000,3.1303,3.15,3.1,3.11,42870,0
+GASS.US,D,20190905,000000,3.144,3.15,3.1,3.14,34232,0
+GASS.US,D,20190906,000000,3.13,3.15,3.08,3.08,23170,0
+GASS.US,D,20190909,000000,3.1,3.1,3.02,3.02,92542,0
+GASS.US,D,20190910,000000,3.04,3.1107,3.04,3.05,38915,0
+GASS.US,D,20190911,000000,3.04,3.1,3.04,3.1,5988,0
+GASS.US,D,20190912,000000,3.08,3.15,3.08,3.14,11601,0
+GASS.US,D,20190913,000000,3.13,3.28,3.13,3.2,41526,0
+GASS.US,D,20190916,000000,3.23,3.29,3.17,3.17,8313,0
+GASS.US,D,20190917,000000,3.17,3.17,3.12,3.14,15252,0
+GASS.US,D,20190918,000000,3.1388,3.1742,3.1,3.1,12818,0
+GASS.US,D,20190919,000000,3.1,3.1,3.06,3.08,7109,0
+GASS.US,D,20190920,000000,3.19,3.19,3.07,3.07,27483,0
+GASS.US,D,20190923,000000,3.07,3.0837,3.03,3.0837,6609,0
+GASS.US,D,20190924,000000,3.16,3.16,3.02,3.02,11016,0
+GASS.US,D,20190925,000000,3.02,3.1,3.02,3.02,15440,0
+GASS.US,D,20190926,000000,3.02,3.13,3.02,3.03,30964,0
+GASS.US,D,20190927,000000,3.03,3.0498,3.02,3.03,10777,0
+GASS.US,D,20190930,000000,3.04,3.1,3.02,3.03,42854,0
+GASS.US,D,20191001,000000,3.0452,3.0452,2.99,3.01,23069,0
+GASS.US,D,20191002,000000,2.98,3.02,2.93,2.97,92904,0
+GASS.US,D,20191003,000000,2.96,2.97,2.95,2.95,7997,0
+GASS.US,D,20191004,000000,2.9901,3.0005,2.96,2.97,8857,0
+GASS.US,D,20191007,000000,3.0087,3.08,2.99,3,20503,0
+GASS.US,D,20191008,000000,2.99,3.0596,2.99,3.04,16475,0
+GASS.US,D,20191009,000000,3.03,3.167,3.02,3.12,17691,0
+GASS.US,D,20191010,000000,3.15,3.1984,3.14,3.17,14464,0
+GASS.US,D,20191011,000000,3.3206,3.3206,3.25,3.32,25084,0
+GASS.US,D,20191014,000000,3.3,3.41,3.3,3.41,11800,0
+GASS.US,D,20191015,000000,3.414,3.4588,3.39,3.39,64126,0
+GASS.US,D,20191016,000000,3.42,3.469,3.42,3.44,44436,0
+GASS.US,D,20191017,000000,3.44,3.5,3.44,3.47,50594,0
+GASS.US,D,20191018,000000,3.42,3.47,3.4,3.47,21872,0
+GASS.US,D,20191021,000000,3.48,3.51,3.47,3.51,31348,0
+GASS.US,D,20191022,000000,3.45,3.52,3.45,3.46,16863,0
+GASS.US,D,20191023,000000,3.43,3.49,3.33,3.43,55683,0
+GASS.US,D,20191024,000000,3.41,3.48,3.39,3.48,15009,0
+GASS.US,D,20191025,000000,3.48,3.48,3.4203,3.44,9341,0
+GASS.US,D,20191028,000000,3.4242,3.47,3.42,3.44,4690,0
+GASS.US,D,20191029,000000,3.42,3.43,3.4,3.4,4170,0
+GASS.US,D,20191030,000000,3.4,3.41,3.34,3.34,14708,0
+GASS.US,D,20191031,000000,3.33,3.33,3.27,3.28,5038,0
+GASS.US,D,20191101,000000,3.26,3.39,3.26,3.35,17728,0
+GASS.US,D,20191104,000000,3.35,3.42,3.35,3.3521,11015,0
+GASS.US,D,20191105,000000,3.36,3.38,3.35,3.37,26314,0
+GASS.US,D,20191106,000000,3.37,3.4,3.335,3.4,54905,0
+GASS.US,D,20191107,000000,3.3416,3.3416,3.3,3.3,3073,0
+GASS.US,D,20191108,000000,3.27,3.31,3.26,3.26,4221,0
+GASS.US,D,20191111,000000,3.25,3.29,3.14,3.15,5047,0
+GASS.US,D,20191112,000000,3.17,3.2,3.14,3.15,19103,0
+GASS.US,D,20191113,000000,3.1343,3.15,3.13,3.1372,24143,0
+GASS.US,D,20191114,000000,3.13,3.22,3.12,3.22,32942,0
+GASS.US,D,20191115,000000,3.26,3.27,3.18,3.25,21731,0
+GASS.US,D,20191118,000000,3.27,3.32,3.23,3.31,6277,0
+GASS.US,D,20191119,000000,3.27,3.39,3.23,3.36,16492,0
+GASS.US,D,20191120,000000,3.34,3.34,3.17,3.28,28248,0
+GASS.US,D,20191121,000000,3.28,3.535,3.1994,3.5,143123,0
+GASS.US,D,20191122,000000,3.296,3.5199,3.17,3.43,86065,0
+GASS.US,D,20191125,000000,3.41,3.53,3.284,3.51,44030,0
+GASS.US,D,20191126,000000,3.5,3.53,3.46,3.47,15159,0
+GASS.US,D,20191127,000000,3.45,3.4742,3.43,3.43,20369,0
+GASS.US,D,20191129,000000,3.44,3.48,3.42,3.48,26450,0
+GASS.US,D,20191202,000000,3.6,3.7,3.48,3.61,229164,0
+GASS.US,D,20191203,000000,3.64,3.64,3.52,3.55,81204,0
+GASS.US,D,20191204,000000,3.55,3.5631,3.515,3.55,40828,0
+GASS.US,D,20191205,000000,3.54,3.58,3.45,3.51,27330,0
+GASS.US,D,20191206,000000,3.51,3.5779,3.5063,3.55,29686,0
+GASS.US,D,20191209,000000,3.56,3.69,3.48,3.69,58855,0
+GASS.US,D,20191210,000000,3.69,3.79,3.65,3.79,35143,0
+GASS.US,D,20191211,000000,3.76,3.8,3.697,3.752,45818,0
+GASS.US,D,20191212,000000,3.75,3.77,3.58,3.6,31801,0
+GASS.US,D,20191213,000000,3.56,3.65,3.52,3.59,29167,0
+GASS.US,D,20191216,000000,3.57,3.57,3.4,3.48,100127,0
+GASS.US,D,20191217,000000,3.46,3.57,3.3,3.47,144611,0
+GASS.US,D,20191218,000000,3.46,3.58,3.42,3.54,20495,0
+GASS.US,D,20191219,000000,3.52,3.77,3.51,3.7552,45792,0
+GASS.US,D,20191220,000000,3.66,3.71,3.56,3.58,31658,0
+GASS.US,D,20191223,000000,3.54,3.66,3.54,3.59,49709,0
+GASS.US,D,20191224,000000,3.5121,3.63,3.5121,3.63,9192,0
+GASS.US,D,20191226,000000,3.57,3.69,3.51,3.64,21889,0
+GASS.US,D,20191227,000000,3.68,3.68,3.52,3.58,71844,0
+GASS.US,D,20191230,000000,3.48,3.52,3.33,3.33,130200,0
+GASS.US,D,20191231,000000,3.3,3.49,3.3,3.43,49823,0
+GASS.US,D,20200102,000000,3.4,3.51,3.4,3.46,25191,0
+GASS.US,D,20200103,000000,3.47,3.53,3.4301,3.5,12559,0
+GASS.US,D,20200106,000000,3.47,3.4923,3.4101,3.46,8997,0
+GASS.US,D,20200107,000000,3.4441,3.48,3.4215,3.47,8436,0
+GASS.US,D,20200108,000000,3.41,3.54,3.41,3.48,17855,0
+GASS.US,D,20200109,000000,3.48,3.5499,3.4773,3.5,42944,0
+GASS.US,D,20200110,000000,3.5,3.5215,3.49,3.4982,9758,0
+GASS.US,D,20200113,000000,3.47,3.4839,3.43,3.4601,12317,0
+GASS.US,D,20200114,000000,3.4514,3.46,3.4498,3.45,7640,0
+GASS.US,D,20200115,000000,3.479,3.479,3.41,3.42,16257,0
+GASS.US,D,20200116,000000,3.4135,3.42,3.3742,3.38,20602,0
+GASS.US,D,20200117,000000,3.37,3.4158,3.32,3.33,13484,0
+GASS.US,D,20200121,000000,3.33,3.33,3.25,3.25,28685,0
+GASS.US,D,20200122,000000,3.2638,3.29,3.25,3.27,13160,0
+GASS.US,D,20200123,000000,3.2921,3.31,3.25,3.29,7970,0
+GASS.US,D,20200124,000000,3.3073,3.31,3.16,3.2,138038,0
+GASS.US,D,20200127,000000,3.15,3.18,3.13,3.14,43352,0
+GASS.US,D,20200128,000000,3.14,3.15,3.11,3.12,34049,0
+GASS.US,D,20200129,000000,3.13,3.13,3.12,3.12,21157,0
+GASS.US,D,20200130,000000,3.12,3.1216,3.1,3.1,39237,0
+GASS.US,D,20200131,000000,3.12,3.17,2.99,3.0067,68575,0
+GASS.US,D,20200203,000000,3.06,3.06,3.01,3.03,5569,0
+GASS.US,D,20200204,000000,3.04,3.04,2.99,2.99,29097,0
+GASS.US,D,20200205,000000,3,3.024,2.95,2.98,50042,0
+GASS.US,D,20200206,000000,2.98,2.985,2.8974,2.9,74520,0
+GASS.US,D,20200207,000000,2.91,2.95,2.91,2.95,9657,0
+GASS.US,D,20200210,000000,2.95,3,2.95,2.96,20458,0
+GASS.US,D,20200211,000000,2.96,3.02,2.96,2.99,32725,0
+GASS.US,D,20200212,000000,3.02,3.05,2.98,2.98,10032,0
+GASS.US,D,20200213,000000,2.94,2.98,2.9,2.9,28563,0
+GASS.US,D,20200214,000000,2.9,2.925,2.89,2.903,28936,0
+GASS.US,D,20200218,000000,2.9273,2.938,2.905,2.91,15631,0
+GASS.US,D,20200219,000000,2.925,2.925,2.88,2.9,16867,0
+GASS.US,D,20200220,000000,2.91,2.92,2.88,2.9,23192,0
+GASS.US,D,20200221,000000,2.92,2.94,2.88,2.91,57858,0
+GASS.US,D,20200224,000000,2.88,2.92,2.88,2.89,34115,0
+GASS.US,D,20200225,000000,2.9035,2.91,2.87,2.88,25598,0
+GASS.US,D,20200226,000000,2.88,2.9,2.83,2.83,51511,0
+GASS.US,D,20200227,000000,2.83,2.89,2.76,2.77,49046,0
+GASS.US,D,20200228,000000,2.7501,2.7805,2.73,2.73,38780,0
+GASS.US,D,20200302,000000,2.73,2.79,2.7,2.7699,42213,0
+GASS.US,D,20200303,000000,2.79,2.79,2.54,2.57,80713,0
+GASS.US,D,20200304,000000,2.62,2.63,2.57,2.59,45670,0
+GASS.US,D,20200305,000000,2.57,2.67,2.48,2.5,79710,0
+GASS.US,D,20200306,000000,2.48,2.5372,2.36,2.4,131089,0
+GASS.US,D,20200309,000000,2.36,2.388,2.05,2.05,105868,0
+GASS.US,D,20200310,000000,2.15,2.25,2.13,2.25,44860,0
+GASS.US,D,20200311,000000,2.36,2.535,2.27,2.45,79593,0
+GASS.US,D,20200312,000000,2.45,2.45,2.2,2.4,101859,0
+GASS.US,D,20200313,000000,2.36,2.3648,2.11,2.12,57066,0
+GASS.US,D,20200316,000000,2.01,2.0855,1.91,2.02,98738,0
+GASS.US,D,20200317,000000,2.0478,2.0478,1.9,1.96,18710,0
+GASS.US,D,20200318,000000,1.8718,1.8718,1.51,1.73,54869,0
+GASS.US,D,20200319,000000,1.71,1.93,1.5536,1.907,57877,0
+GASS.US,D,20200320,000000,1.95,2.04,1.7475,1.86,121732,0
+GASS.US,D,20200323,000000,1.8,2.1,1.745,2,75944,0
+GASS.US,D,20200324,000000,2.1,2.1,1.9,1.99,53305,0
+GASS.US,D,20200325,000000,1.99,2.11,1.97,2.06,35423,0
+GASS.US,D,20200326,000000,2.0038,2.08,1.9603,2.01,147623,0
+GASS.US,D,20200327,000000,1.91,1.99,1.67,1.91,66688,0
+GASS.US,D,20200330,000000,1.92,1.99,1.85,1.9,13724,0
+GASS.US,D,20200331,000000,2.01,2.04,1.97,1.97,162849,0
+GASS.US,D,20200401,000000,2,2.02,1.95,2,68652,0
+GASS.US,D,20200402,000000,2,2.06,1.95,1.97,27506,0
+GASS.US,D,20200403,000000,1.99,2,1.93,1.96,34967,0
+GASS.US,D,20200406,000000,1.96,2.01,1.9297,2,43576,0
+GASS.US,D,20200407,000000,1.98,1.9955,1.93,1.97,120003,0
+GASS.US,D,20200408,000000,1.99,2.1,1.945,1.9701,124299,0
+GASS.US,D,20200409,000000,2.06,2.06,1.99,1.99,42907,0
+GASS.US,D,20200413,000000,2.04,2.09,2.02,2.07,20552,0
+GASS.US,D,20200414,000000,2.07,2.09,2.05,2.08,40492,0
+GASS.US,D,20200415,000000,2.05,2.09,2.05,2.06,34576,0
+GASS.US,D,20200416,000000,2.071,2.09,2.05,2.06,21545,0
+GASS.US,D,20200417,000000,2.09,2.09,2.01,2.07,13445,0
+GASS.US,D,20200420,000000,2.05,2.09,2.05,2.075,29616,0
+GASS.US,D,20200421,000000,2.09,2.09,2.05,2.06,61204,0
+GASS.US,D,20200422,000000,2.08,2.245,2.06,2.1,558417,0
+GASS.US,D,20200423,000000,2.14,2.14,2.05,2.08,107912,0
+GASS.US,D,20200424,000000,2.08,2.1,2.06,2.09,86297,0
+GASS.US,D,20200427,000000,2.09,2.11,2.0773,2.09,44468,0
+GASS.US,D,20200428,000000,2.09,2.25,2.09,2.17,61317,0
+GASS.US,D,20200429,000000,2.45,2.45,2.27,2.37,124587,0
+GASS.US,D,20200430,000000,2.41,2.73,2.4,2.73,125753,0
+GASS.US,D,20200501,000000,2.75,2.75,2.2613,2.39,53194,0
+GASS.US,D,20200504,000000,2.35,2.43,2.3,2.43,37689,0
+GASS.US,D,20200505,000000,2.4221,2.4302,2.32,2.39,35806,0
+GASS.US,D,20200506,000000,2.3101,2.4013,2.29,2.35,11767,0
+GASS.US,D,20200507,000000,2.34,2.51,2.34,2.51,17554,0
+GASS.US,D,20200508,000000,2.5,2.53,2.42,2.53,36875,0
+GASS.US,D,20200511,000000,2.525,2.6,2.51,2.6,27974,0
+GASS.US,D,20200512,000000,2.52,2.56,2.49,2.56,9994,0
+GASS.US,D,20200513,000000,2.58,2.6199,2.52,2.6199,83733,0
+GASS.US,D,20200514,000000,2.62,2.62,2.51,2.53,50102,0
+GASS.US,D,20200515,000000,2.5699,2.5699,2.346,2.37,19655,0
+GASS.US,D,20200518,000000,2.5,2.52,2.3812,2.52,12697,0
+GASS.US,D,20200519,000000,2.58,2.58,2.37,2.44,16051,0
+GASS.US,D,20200520,000000,2.5097,2.52,2.45,2.49,4490,0
+GASS.US,D,20200521,000000,2.56,2.56,2.41,2.43,10101,0
+GASS.US,D,20200522,000000,2.424,2.54,2.3801,2.54,14666,0
+GASS.US,D,20200526,000000,2.64,2.88,2.51,2.58,49152,0
+GASS.US,D,20200527,000000,2.66,2.75,2.5569,2.73,25650,0
+GASS.US,D,20200528,000000,2.79,2.79,2.73,2.75,18904,0
+GASS.US,D,20200529,000000,2.72,2.72,2.59,2.63,17525,0
+GASS.US,D,20200601,000000,2.63,2.785,2.63,2.785,12774,0
+GASS.US,D,20200602,000000,2.81,2.81,2.68,2.77,6953,0
+GASS.US,D,20200603,000000,2.745,2.79,2.64,2.79,22043,0
+GASS.US,D,20200604,000000,2.72,2.79,2.7,2.7,13034,0
+GASS.US,D,20200605,000000,2.8,2.8,2.72,2.735,34275,0
+GASS.US,D,20200608,000000,2.9,2.9369,2.71,2.74,70451,0
+GASS.US,D,20200609,000000,2.76,2.89,2.6917,2.86,113541,0
+GASS.US,D,20200610,000000,2.97,3.07,2.9503,2.96,128620,0
+GASS.US,D,20200611,000000,2.96,2.96,2.36,2.48,79387,0
+GASS.US,D,20200612,000000,2.98,2.98,2.5766,2.69,46109,0
+GASS.US,D,20200615,000000,2.75,2.8782,2.68,2.83,44696,0
+GASS.US,D,20200616,000000,2.9,2.9,2.64,2.79,43089,0
+GASS.US,D,20200617,000000,2.77,2.79,2.68,2.77,21547,0
+GASS.US,D,20200618,000000,2.75,2.75,2.59,2.62,38571,0
+GASS.US,D,20200619,000000,2.66,2.66,2.591,2.65,29361,0
+GASS.US,D,20200622,000000,2.66,2.66,2.6,2.65,13287,0
+GASS.US,D,20200623,000000,2.66,2.68,2.59,2.6,26476,0
+GASS.US,D,20200624,000000,2.59,2.5983,2.47,2.5,18674,0
+GASS.US,D,20200625,000000,2.5,2.526,2.46,2.5,11728,0
+GASS.US,D,20200626,000000,2.46,2.6,2.41,2.58,59688,0
+GASS.US,D,20200629,000000,2.63,2.75,2.5402,2.71,49469,0
+GASS.US,D,20200630,000000,2.71,2.81,2.655,2.75,50478,0
+GASS.US,D,20200701,000000,2.72,2.93,2.66,2.75,45353,0
+GASS.US,D,20200702,000000,2.83,2.83,2.64,2.69,15610,0
+GASS.US,D,20200706,000000,2.69,2.8,2.69,2.6901,16663,0
+GASS.US,D,20200707,000000,2.645,2.66,2.56,2.56,12085,0
+GASS.US,D,20200708,000000,2.6038,2.87,2.2705,2.29,118711,0
+GASS.US,D,20200709,000000,2.33,2.6067,2.33,2.5,87639,0
+GASS.US,D,20200710,000000,2.77,2.85,2.62,2.675,125497,0
+GASS.US,D,20200713,000000,2.81,2.8381,2.5306,2.5701,61864,0
+GASS.US,D,20200714,000000,2.54,2.59,2.49,2.49,35391,0
+GASS.US,D,20200715,000000,2.51,2.5575,2.48,2.48,23829,0
+GASS.US,D,20200716,000000,2.45,2.5,2.15,2.46,103074,0
+GASS.US,D,20200717,000000,2.36,2.5,2.2905,2.48,14705,0
+GASS.US,D,20200720,000000,2.48,2.58,2.44,2.49,32219,0
+GASS.US,D,20200721,000000,2.45,2.6044,2.43,2.48,24196,0
+GASS.US,D,20200722,000000,2.5,2.59,2.47,2.5001,41683,0
+GASS.US,D,20200723,000000,2.53,2.5473,2.505,2.54,10619,0
+GASS.US,D,20200724,000000,2.54,2.54,2.36,2.49,53430,0
+GASS.US,D,20200727,000000,2.45,2.525,2.4284,2.47,40077,0
+GASS.US,D,20200728,000000,2.42,2.5199,2.42,2.44,19905,0
+GASS.US,D,20200729,000000,2.44,2.5326,2.4034,2.48,30003,0
+GASS.US,D,20200730,000000,2.45,2.47,2.44,2.44,14473,0
+GASS.US,D,20200731,000000,2.45,2.46,2.41,2.41,18991,0
+GASS.US,D,20200803,000000,2.37,2.4236,2.351,2.39,25069,0
+GASS.US,D,20200804,000000,2.39,2.46,2.3701,2.43,21752,0
+GASS.US,D,20200805,000000,2.47,2.47,2.34,2.38,43219,0
+GASS.US,D,20200806,000000,2.35,2.4,2.33,2.33,13168,0
+GASS.US,D,20200807,000000,2.33,2.37,2.26,2.35,16255,0
+GASS.US,D,20200810,000000,2.39,2.41,2.36,2.375,18196,0
+GASS.US,D,20200811,000000,2.37,2.41,2.33,2.33,13114,0
+GASS.US,D,20200812,000000,2.33,2.39,2.32,2.3829,52776,0
+GASS.US,D,20200813,000000,2.35,2.43,2.35,2.39,21955,0
+GASS.US,D,20200814,000000,2.4,2.49,2.4,2.48,34933,0
+GASS.US,D,20200817,000000,2.45,2.48,2.42,2.42,50990,0
+GASS.US,D,20200818,000000,2.44,2.44,2.36,2.385,19257,0
+GASS.US,D,20200819,000000,2.3999,2.6836,2.3701,2.54,90511,0
+GASS.US,D,20200820,000000,2.62,2.63,2.51,2.58,64819,0
+GASS.US,D,20200821,000000,2.73,3.18,2.68,2.84,2044707,0
+GASS.US,D,20200824,000000,2.75,2.8241,2.64,2.78,195053,0
+GASS.US,D,20200825,000000,2.76,2.93,2.76,2.86,89931,0
+GASS.US,D,20200826,000000,2.88,2.99,2.85,2.95,94812,0
+GASS.US,D,20200827,000000,2.99,3,2.84,2.85,48732,0
+GASS.US,D,20200828,000000,2.83,2.97,2.7747,2.89,65578,0
+GASS.US,D,20200831,000000,2.91,2.968,2.891,2.92,41539,0
+GASS.US,D,20200901,000000,2.89,2.96,2.87,2.87,25961,0
+GASS.US,D,20200902,000000,2.87,2.89,2.73,2.77,46528,0
+GASS.US,D,20200903,000000,2.78,2.78,2.74,2.75,19618,0
+GASS.US,D,20200904,000000,2.74,2.74,2.4715,2.61,88157,0
+GASS.US,D,20200908,000000,2.61,2.61,2.48,2.49,33800,0
+GASS.US,D,20200909,000000,2.48,2.5181,2.46,2.46,61286,0
+GASS.US,D,20200910,000000,2.48,2.48,2.373,2.38,30240,0
+GASS.US,D,20200911,000000,2.3735,2.43,2.37,2.39,33627,0
+GASS.US,D,20200914,000000,2.39,2.5,2.39,2.48,30487,0
+GASS.US,D,20200915,000000,2.47,2.57,2.4587,2.54,32073,0
+GASS.US,D,20200916,000000,2.53,2.69,2.52,2.59,65583,0
+GASS.US,D,20200917,000000,2.53,2.6203,2.5207,2.58,21854,0
+GASS.US,D,20200918,000000,2.63,2.69,2.6,2.66,40102,0
+GASS.US,D,20200921,000000,2.63,2.63,2.521,2.59,19253,0
+GASS.US,D,20200922,000000,2.5876,2.72,2.585,2.72,24233,0
+GASS.US,D,20200923,000000,2.7,2.76,2.63,2.73,22739,0
+GASS.US,D,20200924,000000,2.73,2.7567,2.68,2.71,27646,0
+GASS.US,D,20200925,000000,2.72,2.75,2.69,2.7,39732,0
+GASS.US,D,20200928,000000,2.72,2.8,2.65,2.8,27815,0
+GASS.US,D,20200929,000000,2.84,2.97,2.7354,2.94,71119,0
+GASS.US,D,20200930,000000,2.98,2.99,2.9013,2.97,115957,0
+GASS.US,D,20201001,000000,3,3.0105,2.91,2.93,22776,0
+GASS.US,D,20201002,000000,2.8,2.92,2.8,2.9,22251,0
+GASS.US,D,20201005,000000,2.95,2.96,2.8801,2.95,14206,0
+GASS.US,D,20201006,000000,2.945,2.97,2.9,2.9,20278,0
+GASS.US,D,20201007,000000,2.9,2.92,2.765,2.86,22115,0
+GASS.US,D,20201008,000000,2.89,2.89,2.795,2.8425,10361,0
+GASS.US,D,20201009,000000,2.86,2.8762,2.83,2.83,23931,0
+GASS.US,D,20201012,000000,2.86,2.86,2.7824,2.8,23025,0
+GASS.US,D,20201013,000000,2.8,2.8,2.69,2.76,15417,0
+GASS.US,D,20201014,000000,2.8,2.94,2.71,2.7521,14247,0
+GASS.US,D,20201015,000000,2.8008,2.8008,2.75,2.76,9229,0
+GASS.US,D,20201016,000000,2.79,2.81,2.6,2.64,24006,0
+GASS.US,D,20201019,000000,2.65,2.74,2.65,2.73,65082,0
+GASS.US,D,20201020,000000,2.7393,2.7393,2.67,2.67,26552,0
+GASS.US,D,20201021,000000,2.67,2.6835,2.46,2.46,48320,0
+GASS.US,D,20201022,000000,2.51,2.56,2.42,2.46,48292,0
+GASS.US,D,20201023,000000,2.51,2.51,2.41,2.45,41500,0
+GASS.US,D,20201026,000000,2.4,2.41,2.37,2.393,18906,0
+GASS.US,D,20201027,000000,2.4,2.4,2.34,2.35,57514,0
+GASS.US,D,20201028,000000,2.35,2.35,2.21,2.21,79534,0
+GASS.US,D,20201029,000000,2.2199,2.29,2.2199,2.22,25118,0
+GASS.US,D,20201030,000000,2.2709,2.2709,2.15,2.17,37853,0
+GASS.US,D,20201102,000000,2.15,2.2,2.08,2.16,133979,0
+GASS.US,D,20201103,000000,2.2,2.2374,2.12,2.13,81268,0
+GASS.US,D,20201104,000000,2.13,2.195,2.11,2.11,41813,0
+GASS.US,D,20201105,000000,2.2337,2.2337,2.08,2.08,131014,0
+GASS.US,D,20201106,000000,2.08,2.12,2.07,2.09,55669,0
+GASS.US,D,20201109,000000,2.2,2.33,2.04,2.14,142152,0
+GASS.US,D,20201110,000000,2.18,2.54,2.18,2.39,215084,0
+GASS.US,D,20201111,000000,2.47,2.47,2.32,2.43,35987,0
+GASS.US,D,20201112,000000,2.3897,2.45,2.34,2.37,26026,0
+GASS.US,D,20201113,000000,2.4,2.45,2.38,2.4,27548,0
+GASS.US,D,20201116,000000,2.41,2.5,2.39,2.46,99124,0
+GASS.US,D,20201117,000000,2.41,2.54,2.4,2.52,85601,0
+GASS.US,D,20201118,000000,2.52,2.62,2.45,2.45,123600,0
+GASS.US,D,20201119,000000,2.49,2.57,2.42,2.5,27064,0
+GASS.US,D,20201120,000000,2.59,2.5962,2.45,2.46,154397,0
+GASS.US,D,20201123,000000,2.5,2.55,2.45,2.49,170274,0
+GASS.US,D,20201124,000000,2.56,2.56,2.46,2.49,150959,0
+GASS.US,D,20201125,000000,2.5,2.5,2.27,2.31,487404,0
+GASS.US,D,20201127,000000,2.29,2.3363,2.26,2.29,137670,0
+GASS.US,D,20201130,000000,2.28,2.3,2.16,2.23,146146,0
+GASS.US,D,20201201,000000,2.25,2.33,2.25,2.29,66088,0
+GASS.US,D,20201202,000000,2.3,2.3397,2.2,2.3,121605,0
+GASS.US,D,20201203,000000,2.32,2.34,2.28,2.31,46051,0
+GASS.US,D,20201204,000000,2.31,2.4089,2.295,2.3,245498,0
+GASS.US,D,20201207,000000,2.28,2.37,2.28,2.34,30955,0
+GASS.US,D,20201208,000000,2.34,2.3795,2.29,2.36,60666,0
+GASS.US,D,20201209,000000,2.35,2.39,2.34,2.36,79249,0
+GASS.US,D,20201210,000000,2.37,2.49,2.37,2.48,168107,0
+GASS.US,D,20201211,000000,2.49,2.52,2.36,2.36,148152,0
+GASS.US,D,20201214,000000,2.42,2.47,2.375,2.43,226710,0
+GASS.US,D,20201215,000000,2.43,2.46,2.4,2.44,36281,0
+GASS.US,D,20201216,000000,2.42,2.47,2.37,2.38,68415,0
+GASS.US,D,20201217,000000,2.39,2.4108,2.1614,2.21,345796,0
+GASS.US,D,20201218,000000,2.2,2.3,2.06,2.06,505888,0
+GASS.US,D,20201221,000000,2.11,2.26,2.1073,2.19,240741,0
+GASS.US,D,20201222,000000,2.2,2.33,2.165,2.24,205479,0
+GASS.US,D,20201223,000000,2.25,2.41,2.25,2.41,156645,0
+GASS.US,D,20201224,000000,2.41,2.41,2.34,2.39,41739,0
+GASS.US,D,20201228,000000,2.38,2.4,2.3,2.32,103433,0
+GASS.US,D,20201229,000000,2.32,2.35,2.27,2.31,81532,0
+GASS.US,D,20201230,000000,2.3,2.41,2.3,2.32,130917,0
+GASS.US,D,20201231,000000,2.35,2.4,2.32,2.35,103864,0
+GASS.US,D,20210104,000000,2.35,2.43,2.35,2.43,77753,0
+GASS.US,D,20210105,000000,2.43,2.58,2.4105,2.49,195140,0
+GASS.US,D,20210106,000000,2.5,2.59,2.42,2.54,166070,0
+GASS.US,D,20210107,000000,2.55,2.77,2.52,2.76,303902,0
+GASS.US,D,20210108,000000,2.79,2.8,2.67,2.78,239994,0
+GASS.US,D,20210111,000000,2.85,2.93,2.7583,2.86,686794,0
+GASS.US,D,20210112,000000,2.85,2.97,2.84,2.97,348960,0
+GASS.US,D,20210113,000000,2.96,2.96,2.72,2.72,259202,0
+GASS.US,D,20210114,000000,2.75,2.93,2.74,2.85,98159,0
+GASS.US,D,20210115,000000,2.84,2.885,2.62,2.69,151517,0
+GASS.US,D,20210119,000000,2.68,2.77,2.64,2.73,106494,0
+GASS.US,D,20210120,000000,2.74,2.83,2.66,2.74,102761,0
+GASS.US,D,20210121,000000,2.78,2.78,2.7,2.72,59190,0
+GASS.US,D,20210122,000000,2.71,2.78,2.64,2.77,143528,0
+GASS.US,D,20210125,000000,2.76,2.78,2.68,2.7,152396,0
+GASS.US,D,20210126,000000,2.71,2.7762,2.67,2.69,138191,0
+GASS.US,D,20210127,000000,2.68,2.73,2.51,2.62,201526,0
+GASS.US,D,20210128,000000,2.62,2.73,2.56,2.65,136975,0
+GASS.US,D,20210129,000000,2.8,2.8,2.65,2.65,171353,0
+GASS.US,D,20210201,000000,2.67,2.7199,2.62,2.68,83239,0
+GASS.US,D,20210202,000000,2.72,2.82,2.7,2.8,192465,0
+GASS.US,D,20210203,000000,2.82,2.86,2.7422,2.79,212272,0
+GASS.US,D,20210204,000000,2.8,2.8,2.7,2.72,44464,0
+GASS.US,D,20210205,000000,2.77,2.78,2.68,2.73,109075,0
+GASS.US,D,20210208,000000,2.77,2.88,2.74,2.88,331625,0
+GASS.US,D,20210209,000000,2.89,2.95,2.86,2.9,123086,0
+GASS.US,D,20210210,000000,2.91,3.06,2.8823,3.05,329470,0
+GASS.US,D,20210211,000000,3.05,3.25,3.0256,3.23,322760,0
+GASS.US,D,20210212,000000,3.18,3.29,3.14,3.23,178362,0
+GASS.US,D,20210216,000000,3.32,3.32,3.1922,3.25,191272,0
+GASS.US,D,20210217,000000,3.27,3.27,3.145,3.2,86182,0
+GASS.US,D,20210218,000000,3.15,3.2,3,3.13,99561,0
+GASS.US,D,20210219,000000,3.14,3.17,3,3.1,82027,0
+GASS.US,D,20210222,000000,3.1,3.1719,3.05,3.16,76595,0
+GASS.US,D,20210223,000000,3.07,3.14,2.83,2.97,161437,0
+GASS.US,D,20210224,000000,2.97,3.19,2.97,3.12,85250,0
+GASS.US,D,20210225,000000,3.18,3.18,2.8,2.94,165490,0
+GASS.US,D,20210226,000000,2.97,2.97,2.65,2.65,228228,0
+GASS.US,D,20210301,000000,2.66,2.78,2.66,2.72,155991,0
+GASS.US,D,20210302,000000,2.76,2.8,2.71,2.76,81007,0
+GASS.US,D,20210303,000000,2.78,2.87,2.72,2.73,144665,0
+GASS.US,D,20210304,000000,2.75,2.79,2.62,2.66,138962,0
+GASS.US,D,20210305,000000,2.68,2.78,2.63,2.7,58947,0
+GASS.US,D,20210308,000000,2.73,2.77,2.68,2.74,67143,0
+GASS.US,D,20210309,000000,2.75,2.7978,2.75,2.78,65097,0
+GASS.US,D,20210310,000000,2.8,2.9499,2.79,2.93,86237,0
+GASS.US,D,20210311,000000,2.95,3,2.91,2.98,61689,0
+GASS.US,D,20210312,000000,2.95,2.99,2.93,2.97,26497,0
+GASS.US,D,20210315,000000,2.97,2.97,2.875,2.94,74403,0
+GASS.US,D,20210316,000000,2.96,3.0574,2.94,2.98,78527,0
+GASS.US,D,20210317,000000,2.95,3.0667,2.9,3.04,54196,0
+GASS.US,D,20210318,000000,3.03,3.1,3.01,3.03,110235,0
+GASS.US,D,20210319,000000,3.04,3.09,2.98,2.98,104615,0
+GASS.US,D,20210322,000000,3.01,3.2,3.01,3.17,142998,0
+GASS.US,D,20210323,000000,3.12,3.2,2.86,2.88,189724,0
+GASS.US,D,20210324,000000,2.94,3.06,2.94,3,110658,0
+GASS.US,D,20210325,000000,2.86,3.0765,2.8546,2.96,55032,0
+GASS.US,D,20210326,000000,2.95,3.08,2.95,3,60834,0
+GASS.US,D,20210329,000000,2.99,3.0169,2.81,2.85,70167,0
+GASS.US,D,20210330,000000,2.85,2.99,2.8,2.84,67600,0
+GASS.US,D,20210331,000000,2.84,2.88,2.79,2.84,83583,0
+GASS.US,D,20210401,000000,2.85,2.93,2.8384,2.92,25670,0
+GASS.US,D,20210405,000000,2.94,2.97,2.83,2.89,97196,0
+GASS.US,D,20210406,000000,2.88,2.97,2.84,2.87,79827,0
+GASS.US,D,20210407,000000,2.9,3.15,2.9,2.97,252609,0
+GASS.US,D,20210408,000000,3,3.01,2.91,3.01,148477,0
+GASS.US,D,20210409,000000,3.03,3.15,2.84,2.86,168229,0
+GASS.US,D,20210412,000000,2.79,2.8399,2.72,2.72,85603,0
+GASS.US,D,20210413,000000,2.74,2.9,2.69,2.7,65157,0
+GASS.US,D,20210414,000000,2.7,2.79,2.7,2.74,97170,0
+GASS.US,D,20210415,000000,2.7894,2.86,2.67,2.71,59655,0
+GASS.US,D,20210416,000000,2.72,2.75,2.67,2.7,64217,0
+GASS.US,D,20210419,000000,2.7,2.76,2.669,2.75,40591,0
+GASS.US,D,20210420,000000,2.75,2.75,2.66,2.6699,16957,0
+GASS.US,D,20210421,000000,2.68,2.77,2.67,2.75,27734,0
+GASS.US,D,20210422,000000,2.76,2.78,2.72,2.74,23918,0
+GASS.US,D,20210423,000000,2.77,2.7833,2.72,2.74,26950,0
+GASS.US,D,20210426,000000,2.7,2.84,2.7,2.75,128156,0
+GASS.US,D,20210427,000000,2.74,2.85,2.71,2.765,153408,0
+GASS.US,D,20210428,000000,2.78,2.83,2.75,2.8,44366,0
+GASS.US,D,20210429,000000,2.82,2.8582,2.79,2.79,19976,0
+GASS.US,D,20210430,000000,2.79,2.85,2.75,2.8,27788,0
+GASS.US,D,20210503,000000,2.81,2.98,2.8058,2.93,39217,0
+GASS.US,D,20210504,000000,2.94,2.95,2.8993,2.92,23741,0
+GASS.US,D,20210505,000000,2.93,3.1,2.93,3.0301,84175,0
+GASS.US,D,20210506,000000,3.05,3.07,2.95,3,67982,0
+GASS.US,D,20210507,000000,3,3.25,2.95,3.18,229961,0
+GASS.US,D,20210510,000000,3.2,3.25,3.03,3.09,70811,0
+GASS.US,D,20210511,000000,3.09,3.18,3.08,3.13,50548,0
+GASS.US,D,20210512,000000,3.11,3.16,2.97,3.01,36133,0
+GASS.US,D,20210513,000000,3.02,3.08,2.95,2.98,39113,0
+GASS.US,D,20210514,000000,2.98,3.05,2.98,3.05,31085,0
+GASS.US,D,20210517,000000,3.07,3.18,3.05,3.16,50065,0
+GASS.US,D,20210518,000000,3.16,3.23,3.14,3.2,48777,0
+GASS.US,D,20210519,000000,3.19,3.22,3.0501,3.21,39631,0
+GASS.US,D,20210520,000000,3.2,3.22,3.1,3.16,45276,0
+GASS.US,D,20210521,000000,3.16,3.28,3.15,3.22,106545,0
+GASS.US,D,20210524,000000,3.22,3.245,3.13,3.18,18677,0
+GASS.US,D,20210525,000000,3.14,3.17,2.98,2.98,69440,0
+GASS.US,D,20210526,000000,3.02,3.16,2.97,2.99,88706,0
+GASS.US,D,20210527,000000,3.01,3.06,2.89,2.97,76280,0
+GASS.US,D,20210528,000000,2.97,3.03,2.91,3.03,73960,0
+GASS.US,D,20210601,000000,2.99,3.1,2.99,3.05,54013,0
+GASS.US,D,20210602,000000,3.07,3.1,2.97,3,62823,0
+GASS.US,D,20210603,000000,2.97,3.01,2.94,2.96,45093,0
+GASS.US,D,20210604,000000,2.9728,2.9899,2.93,2.93,45982,0
+GASS.US,D,20210607,000000,2.923,3.0189,2.91,3.01,63088,0
+GASS.US,D,20210608,000000,3.01,3.02,2.9552,2.99,28198,0
+GASS.US,D,20210609,000000,2.97,3.15,2.95,3.08,206279,0
+GASS.US,D,20210610,000000,3.11,3.12,3.05,3.1,106717,0
+GASS.US,D,20210611,000000,3.14,3.2,3.05,3.07,118534,0
+GASS.US,D,20210614,000000,3.11,3.1423,2.89,2.93,259782,0
+GASS.US,D,20210615,000000,2.95,3.05,2.85,2.93,569120,0
+GASS.US,D,20210616,000000,2.95,2.9899,2.89,2.97,62555,0
+GASS.US,D,20210617,000000,3,3.0395,2.88,2.91,32506,0
+GASS.US,D,20210618,000000,2.87,2.87,2.76,2.78,65093,0
+GASS.US,D,20210621,000000,2.84,2.9236,2.8091,2.88,87954,0
+GASS.US,D,20210622,000000,2.88,2.88,2.81,2.83,18856,0
+GASS.US,D,20210623,000000,2.84,2.9399,2.84,2.91,123929,0
+GASS.US,D,20210624,000000,2.89,2.905,2.81,2.84,63131,0
+GASS.US,D,20210625,000000,2.87,2.91,2.8,2.8,62593,0
+GASS.US,D,20210628,000000,2.85,2.8599,2.75,2.78,144096,0
+GASS.US,D,20210629,000000,2.75,2.81,2.73,2.73,170904,0
+GASS.US,D,20210630,000000,2.74,2.885,2.69,2.81,312675,0
+GASS.US,D,20210701,000000,2.84,2.8725,2.81,2.85,162484,0
+GASS.US,D,20210702,000000,2.85,2.98,2.695,2.77,836892,0
+GASS.US,D,20210706,000000,2.85,2.9,2.77,2.87,437137,0
+GASS.US,D,20210707,000000,2.85,2.93,2.75,2.88,240813,0
+GASS.US,D,20210708,000000,2.81,2.86,2.7601,2.81,96289,0
+GASS.US,D,20210709,000000,2.82,2.86,2.77,2.85,62602,0
+GASS.US,D,20210712,000000,2.82,2.99,2.8,2.88,263946,0
+GASS.US,D,20210713,000000,2.84,2.98,2.83,2.83,240200,0
+GASS.US,D,20210714,000000,2.84,2.87,2.68,2.73,109381,0
+GASS.US,D,20210715,000000,2.71,2.74,2.675,2.71,58693,0
+GASS.US,D,20210716,000000,2.72,2.72,2.61,2.61,155501,0
+GASS.US,D,20210719,000000,2.53,2.56,2.51,2.53,58745,0
+GASS.US,D,20210720,000000,2.6,2.6,2.56,2.56,23887,0
+GASS.US,D,20210721,000000,2.5995,2.67,2.5995,2.65,109558,0
+GASS.US,D,20210722,000000,2.65,2.68,2.56,2.62,28929,0
+GASS.US,D,20210723,000000,2.63,2.65,2.57,2.59,15322,0
+GASS.US,D,20210726,000000,2.63,2.7413,2.57,2.66,149300,0
+GASS.US,D,20210727,000000,2.65,2.65,2.56,2.57,53359,0
+GASS.US,D,20210728,000000,2.57,2.63,2.56,2.57,39920,0
+GASS.US,D,20210729,000000,2.5899,2.59,2.53,2.53,29466,0
+GASS.US,D,20210730,000000,2.54,2.6099,2.53,2.56,92037,0
+GASS.US,D,20210802,000000,2.56,2.62,2.53,2.57,22788,0
+GASS.US,D,20210803,000000,2.57,2.6,2.52,2.58,116379,0
+GASS.US,D,20210804,000000,2.53,2.66,2.53,2.65,99549,0
+GASS.US,D,20210805,000000,2.64,2.6499,2.55,2.59,38178,0
+GASS.US,D,20210806,000000,2.5934,2.62,2.55,2.57,13404,0
+GASS.US,D,20210809,000000,2.57,2.69,2.56,2.61,62200,0
+GASS.US,D,20210810,000000,2.65,2.68,2.59,2.66,87764,0
+GASS.US,D,20210811,000000,2.66,2.78,2.58,2.66,213934,0
+GASS.US,D,20210812,000000,2.66,2.66,2.59,2.6,9299,0
+GASS.US,D,20210813,000000,2.64,2.69,2.57,2.61,138652,0
+GASS.US,D,20210816,000000,2.59,2.65,2.5773,2.63,82060,0
+GASS.US,D,20210817,000000,2.57,2.6732,2.49,2.51,178315,0
+GASS.US,D,20210818,000000,2.46,2.51,2.4563,2.46,82694,0
+GASS.US,D,20210819,000000,2.45,2.46,2.41,2.41,63208,0
+GASS.US,D,20210820,000000,2.41,2.4695,2.33,2.38,37199,0
+GASS.US,D,20210823,000000,2.39,2.4399,2.385,2.39,37422,0
+GASS.US,D,20210824,000000,2.4003,2.53,2.4003,2.46,55510,0
+GASS.US,D,20210825,000000,2.56,2.81,2.56,2.78,204412,0
+GASS.US,D,20210826,000000,2.81,2.85,2.7,2.71,53356,0
+GASS.US,D,20210827,000000,2.77,2.94,2.7039,2.84,133569,0
+GASS.US,D,20210830,000000,2.85,2.87,2.71,2.73,55266,0
+GASS.US,D,20210831,000000,2.73,2.73,2.686,2.72,31077,0
+GASS.US,D,20210901,000000,2.73,2.75,2.69,2.74,30564,0
+GASS.US,D,20210902,000000,2.75,2.84,2.74,2.77,37464,0
+GASS.US,D,20210903,000000,2.76,2.78,2.7501,2.76,17627,0
+GASS.US,D,20210907,000000,2.78,2.89,2.78,2.86,98137,0
+GASS.US,D,20210908,000000,2.86,2.88,2.68,2.77,193946,0
+GASS.US,D,20210909,000000,2.85,2.85,2.745,2.8,63199,0
+GASS.US,D,20210910,000000,2.85,2.85,2.7624,2.78,17465,0
+GASS.US,D,20210913,000000,2.83,2.83,2.75,2.79,52832,0
+GASS.US,D,20210914,000000,2.79,2.8098,2.65,2.66,29899,0
+GASS.US,D,20210915,000000,2.67,2.7099,2.66,2.68,26715,0
+GASS.US,D,20210916,000000,2.72,2.72,2.68,2.6901,131113,0
+GASS.US,D,20210917,000000,2.7,2.72,2.6,2.65,44232,0
+GASS.US,D,20210920,000000,2.51,2.5899,2.44,2.5,102151,0
+GASS.US,D,20210921,000000,2.53,2.5684,2.4362,2.49,32087,0
+GASS.US,D,20210922,000000,2.51,2.63,2.49,2.56,39246,0
+GASS.US,D,20210923,000000,2.55,2.65,2.53,2.55,1629838,0
+GASS.US,D,20210924,000000,2.54,2.56,2.48,2.54,72928,0
+GASS.US,D,20210927,000000,2.55,2.7499,2.55,2.7,117983,0
+GASS.US,D,20210928,000000,2.75,2.75,2.7,2.73,89088,0
+GASS.US,D,20210929,000000,2.74,2.75,2.69,2.71,40929,0
+GASS.US,D,20210930,000000,2.71,2.72,2.67,2.68,47404,0
+GASS.US,D,20211001,000000,2.69,2.75,2.685,2.74,214612,0
+GASS.US,D,20211004,000000,2.75,2.8229,2.68,2.7,239788,0
+GASS.US,D,20211005,000000,2.71,2.8,2.71,2.75,87595,0
+GASS.US,D,20211006,000000,2.73,2.74,2.68,2.72,96015,0
+GASS.US,D,20211007,000000,2.75,2.75,2.67,2.75,36015,0
+GASS.US,D,20211008,000000,2.77,2.8,2.71,2.74,95970,0
+GASS.US,D,20211011,000000,2.76,2.813,2.72,2.74,200312,0
+GASS.US,D,20211012,000000,2.73,2.74,2.66,2.67,60085,0
+GASS.US,D,20211013,000000,2.67,2.69,2.58,2.66,90793,0
+GASS.US,D,20211014,000000,2.66,2.66,2.59,2.62,29876,0
+GASS.US,D,20211015,000000,2.63,2.6599,2.58,2.59,78377,0
+GASS.US,D,20211018,000000,2.61,2.64,2.52,2.6,222687,0
+GASS.US,D,20211019,000000,2.555,2.6373,2.54,2.56,48017,0
+GASS.US,D,20211020,000000,2.56,2.5899,2.52,2.57,31177,0
+GASS.US,D,20211021,000000,2.56,2.6202,2.52,2.53,43703,0
+GASS.US,D,20211022,000000,2.53,2.59,2.51,2.52,48463,0
+GASS.US,D,20211025,000000,2.51,2.5799,2.51,2.54,48635,0
+GASS.US,D,20211026,000000,2.55,2.58,2.52,2.55,23323,0
+GASS.US,D,20211027,000000,2.54,2.55,2.5,2.51,56581,0
+GASS.US,D,20211028,000000,2.51,2.5454,2.48,2.51,32925,0
+GASS.US,D,20211029,000000,2.52,2.56,2.49,2.51,53585,0
+GASS.US,D,20211101,000000,2.53,2.5682,2.51,2.54,89562,0
+GASS.US,D,20211102,000000,2.54,2.54,2.51,2.52,26958,0
+GASS.US,D,20211103,000000,2.52,2.58,2.48,2.49,216765,0
+GASS.US,D,20211104,000000,2.5,2.53,2.5,2.51,46269,0
+GASS.US,D,20211105,000000,2.52,2.5278,2.5,2.525,29037,0
+GASS.US,D,20211108,000000,2.54,2.77,2.54,2.7,590247,0
+GASS.US,D,20211109,000000,2.7,2.77,2.69,2.7601,350649,0
+GASS.US,D,20211110,000000,2.76,2.7922,2.71,2.72,389886,0
+GASS.US,D,20211111,000000,2.7,2.8098,2.7,2.74,87031,0
+GASS.US,D,20211112,000000,2.74,2.81,2.74,2.79,248218,0
+GASS.US,D,20211115,000000,2.8,2.8,2.75,2.76,114252,0
+GASS.US,D,20211116,000000,2.77,2.77,2.73,2.74,167665,0
+GASS.US,D,20211117,000000,2.73,2.765,2.71,2.73,186908,0
+GASS.US,D,20211118,000000,2.72,2.78,2.71,2.76,222292,0
+GASS.US,D,20211119,000000,2.77,2.77,2.69,2.7,220083,0
+GASS.US,D,20211122,000000,2.72,2.72,2.66,2.66,63197,0
+GASS.US,D,20211123,000000,2.68,2.7,2.66,2.68,360530,0
+GASS.US,D,20211124,000000,2.66,2.68,2.65,2.67,6590,0
+GASS.US,D,20211126,000000,2.6,2.68,2.6,2.66,77831,0
+GASS.US,D,20211129,000000,2.69,2.69,2.52,2.57,298507,0
+GASS.US,D,20211130,000000,2.57,2.6,2.55,2.56,206083,0
+GASS.US,D,20211201,000000,2.59,2.61,2.54,2.54,79228,0
+GASS.US,D,20211202,000000,2.54,2.64,2.54,2.61,94583,0
+GASS.US,D,20211203,000000,2.64,2.84,2.6,2.83,47246,0
+GASS.US,D,20211206,000000,2.8,2.8,2.38,2.4,240728,0
+GASS.US,D,20211207,000000,2.41,2.48,2.39,2.46,91391,0
+GASS.US,D,20211208,000000,2.5,2.5104,2.39,2.44,173410,0
+GASS.US,D,20211209,000000,2.45,2.45,2.35,2.38,111870,0
+GASS.US,D,20211210,000000,2.36,2.36,2.2502,2.27,105915,0
+GASS.US,D,20211213,000000,2.38,2.3899,2.3,2.32,103975,0
+GASS.US,D,20211214,000000,2.33,2.42,2.27,2.32,209413,0
+GASS.US,D,20211215,000000,2.29,2.36,2.25,2.36,141606,0
+GASS.US,D,20211216,000000,2.35,2.4479,2.27,2.3,139785,0
+GASS.US,D,20211217,000000,2.3,2.3,2.25,2.26,45414,0
+GASS.US,D,20211220,000000,2.27,2.27,2.1799,2.23,46741,0
+GASS.US,D,20211221,000000,2.21,2.22,2.1597,2.19,53463,0
+GASS.US,D,20211222,000000,2.2,2.3451,2.2,2.27,138589,0
+GASS.US,D,20211223,000000,2.26,2.26,2.22,2.26,36835,0
+GASS.US,D,20211227,000000,2.3,2.3,2.23,2.26,68747,0
+GASS.US,D,20211228,000000,2.28,2.3141,2.24,2.24,23172,0
+GASS.US,D,20211229,000000,2.25,2.25,2.16,2.16,107811,0
+GASS.US,D,20211230,000000,2.16,2.2198,2.08,2.11,258653,0
+GASS.US,D,20211231,000000,2.11,2.14,2.07,2.11,123624,0
+GASS.US,D,20220103,000000,2.09,2.28,2.09,2.26,66443,0
+GASS.US,D,20220104,000000,2.27,2.3172,2.26,2.28,29178,0
+GASS.US,D,20220105,000000,2.3,2.3,2.18,2.18,21547,0
+GASS.US,D,20220106,000000,2.218,2.2744,2.2,2.2,14117,0
+GASS.US,D,20220107,000000,2.2,2.245,2.2,2.22,9541,0
+GASS.US,D,20220110,000000,2.24,2.25,2.1,2.25,20747,0
+GASS.US,D,20220111,000000,2.24,2.245,2.2,2.21,18456,0
+GASS.US,D,20220112,000000,2.17,2.26,2.17,2.23,22727,0
+GASS.US,D,20220113,000000,2.12,2.25,2.12,2.18,45783,0
+GASS.US,D,20220114,000000,2.2,2.2799,2.2,2.25,19211,0
+GASS.US,D,20220118,000000,2.23,2.2687,2.14,2.18,49088,0
+GASS.US,D,20220119,000000,2.25,2.25,2.1,2.1,54491,0
+GASS.US,D,20220120,000000,2.11,2.27,2.11,2.18,10146,0
+GASS.US,D,20220121,000000,2.1314,2.1899,2.09,2.09,56582,0
+GASS.US,D,20220124,000000,2.06,2.06,1.9075,2,80820,0
+GASS.US,D,20220125,000000,2,2.12,1.93,2.02,25120,0
+GASS.US,D,20220126,000000,2.1,2.1399,2.03,2.04,21216,0
+GASS.US,D,20220127,000000,2.09,2.175,2.02,2.11,44004,0
+GASS.US,D,20220128,000000,2.13,2.215,2.11,2.2,67327,0
+GASS.US,D,20220131,000000,2.22,2.22,2.12,2.18,14497,0
+GASS.US,D,20220201,000000,2.17,2.2276,2.08,2.185,154388,0
+GASS.US,D,20220202,000000,2.17,2.18,2.05,2.0858,114982,0
+GASS.US,D,20220203,000000,2.08,2.18,2.02,2.05,41723,0
+GASS.US,D,20220204,000000,2.1,2.1,2.02,2.04,22391,0
+GASS.US,D,20220207,000000,2.06,2.06,2.0355,2.05,11899,0
+GASS.US,D,20220208,000000,2.07,2.1648,2.02,2.06,28428,0
+GASS.US,D,20220209,000000,2.07,2.1232,2.02,2.03,53243,0
+GASS.US,D,20220210,000000,2.16,2.22,1.99,1.99,458204,0
+GASS.US,D,20220211,000000,1.99,2.11,1.99,2.01,73320,0
+GASS.US,D,20220214,000000,2.08,2.09,1.99,2.02,58066,0
+GASS.US,D,20220215,000000,2.05,2.05,1.99,1.99,68775,0
+GASS.US,D,20220216,000000,1.99,2.0499,1.97,2,161172,0
+GASS.US,D,20220217,000000,2.04,2.04,1.96,1.99,16253,0
+GASS.US,D,20220218,000000,2.0317,2.0399,1.93,1.95,34724,0
+GASS.US,D,20220222,000000,1.97,1.99,1.93,1.9599,155860,0
+GASS.US,D,20220223,000000,2.09,2.09,1.94,2,95520,0
+GASS.US,D,20220224,000000,2.08,2.08,2,2.03,62840,0
+GASS.US,D,20220225,000000,2.03,2.1,2,2.08,59644,0
+GASS.US,D,20220228,000000,2.11,2.21,2.1,2.155,61939,0
+GASS.US,D,20220301,000000,2.15,2.25,2.1301,2.21,75927,0
+GASS.US,D,20220302,000000,2.29,2.3,2.22,2.26,83487,0
+GASS.US,D,20220303,000000,2.3,2.3,2.22,2.28,47218,0
+GASS.US,D,20220304,000000,2.35,2.51,2.24,2.49,185495,0
+GASS.US,D,20220307,000000,2.56,2.78,2.55,2.61,598843,0
+GASS.US,D,20220308,000000,2.57,2.61,2.24,2.29,391212,0
+GASS.US,D,20220309,000000,2.33,2.33,2.15,2.2,166582,0
+GASS.US,D,20220310,000000,2.21,2.34,2.17,2.235,116429,0
+GASS.US,D,20220311,000000,2.25,2.28,2.16,2.21,90318,0
+GASS.US,D,20220314,000000,2.21,2.21,2.12,2.15,84450,0
+GASS.US,D,20220315,000000,2.15,2.205,2.12,2.13,74358,0
+GASS.US,D,20220316,000000,2.14,2.19,2.1,2.17,88849,0
+GASS.US,D,20220317,000000,2.1601,2.24,2.1601,2.23,99200,0
+GASS.US,D,20220318,000000,2.25,2.34,2.21,2.32,75585,0
+GASS.US,D,20220321,000000,2.35,2.46,2.31,2.38,168885,0
+GASS.US,D,20220322,000000,2.38,2.4,2.28,2.35,94564,0
+GASS.US,D,20220323,000000,2.34,2.35,2.28,2.3,55875,0
+GASS.US,D,20220324,000000,2.32,2.58,2.32,2.56,287506,0
+GASS.US,D,20220325,000000,2.59,2.74,2.53,2.72,869426,0
+GASS.US,D,20220328,000000,2.72,2.74,2.65,2.74,322081,0
+GASS.US,D,20220329,000000,2.64,2.6798,2.4,2.5,492895,0
+GASS.US,D,20220330,000000,2.55,2.6,2.5,2.56,161620,0
+GASS.US,D,20220331,000000,2.51,2.52,2.39,2.4,120475,0
+GASS.US,D,20220401,000000,2.4,2.44,2.32,2.3688,99631,0
+GASS.US,D,20220404,000000,2.35,2.42,2.33,2.4,108558,0
+GASS.US,D,20220405,000000,2.44,2.44,2.38,2.44,55024,0
+GASS.US,D,20220406,000000,2.47,2.47,2.35,2.44,89090,0
+GASS.US,D,20220407,000000,2.43,2.43,2.22,2.26,143038,0
+GASS.US,D,20220408,000000,2.22,2.4716,2.22,2.37,215165,0
+GASS.US,D,20220411,000000,2.38,2.4,2.25,2.34,49880,0
+GASS.US,D,20220412,000000,2.35,2.37,2.26,2.33,33112,0
+GASS.US,D,20220413,000000,2.34,2.44,2.27,2.36,53000,0
+GASS.US,D,20220414,000000,2.36,2.43,2.36,2.42,27058,0
+GASS.US,D,20220418,000000,2.42,2.65,2.42,2.62,307164,0
+GASS.US,D,20220419,000000,2.6,2.65,2.45,2.45,62114,0
+GASS.US,D,20220420,000000,2.6,2.62,2.515,2.57,113195,0
+GASS.US,D,20220421,000000,2.57,2.5823,2.42,2.45,65870,0
+GASS.US,D,20220422,000000,2.43,2.47,2.3554,2.42,122652,0
+GASS.US,D,20220425,000000,2.4,2.4199,2.26,2.37,97915,0
+GASS.US,D,20220426,000000,2.34,2.3799,2.26,2.26,117001,0
+GASS.US,D,20220427,000000,2.31,2.39,2.3037,2.35,68869,0
+GASS.US,D,20220428,000000,2.38,2.44,2.3487,2.41,73029,0
+GASS.US,D,20220429,000000,2.42,2.59,2.42,2.56,281170,0
+GASS.US,D,20220502,000000,2.64,2.64,2.535,2.59,189647,0
+GASS.US,D,20220503,000000,2.59,2.61,2.42,2.61,236655,0
+GASS.US,D,20220504,000000,2.67,2.69,2.56,2.65,467275,0
+GASS.US,D,20220505,000000,2.68,2.68,2.54,2.57,227636,0
+GASS.US,D,20220506,000000,2.52,2.57,2.34,2.4,275587,0
+GASS.US,D,20220509,000000,2.33,2.345,2.1512,2.29,362920,0
+GASS.US,D,20220510,000000,2.29,2.4299,2.2659,2.2875,115714,0
+GASS.US,D,20220511,000000,2.29,2.3699,2.2501,2.28,93655,0
+GASS.US,D,20220512,000000,2.29,2.39,2.21,2.36,74464,0
+GASS.US,D,20220513,000000,2.42,2.5,2.392,2.47,107828,0
+GASS.US,D,20220516,000000,2.47,2.59,2.47,2.55,140330,0
+GASS.US,D,20220517,000000,2.6,2.62,2.54,2.58,158143,0
+GASS.US,D,20220518,000000,2.56,2.5995,2.42,2.42,57805,0
+GASS.US,D,20220519,000000,2.4,2.56,2.3531,2.51,79405,0
+GASS.US,D,20220520,000000,2.53,2.54,2.41,2.44,39684,0
+GASS.US,D,20220523,000000,2.44,2.55,2.43,2.5,156235,0
+GASS.US,D,20220524,000000,2.49,2.5,2.3995,2.42,111213,0
+GASS.US,D,20220525,000000,2.44,2.5422,2.41,2.5,139238,0
+GASS.US,D,20220526,000000,2.58,2.72,2.58,2.71,660601,0
+GASS.US,D,20220527,000000,2.73,2.78,2.6,2.73,426187,0
+GASS.US,D,20220531,000000,2.8,2.9,2.76,2.83,689346,0
+GASS.US,D,20220601,000000,2.89,2.99,2.82,2.98,825144,0
+GASS.US,D,20220602,000000,2.99,3.17,2.9001,3.16,674869,0
+GASS.US,D,20220603,000000,3.18,3.35,3.09,3.34,668248,0
+GASS.US,D,20220606,000000,3.44,3.72,3.4,3.7,1109717,0
+GASS.US,D,20220607,000000,3.7,4.11,3.65,4.07,1279529,0
+GASS.US,D,20220608,000000,4.08,4.1,3.4138,3.57,1023098,0
+GASS.US,D,20220609,000000,3.4,3.86,3.35,3.54,1044957,0
+GASS.US,D,20220610,000000,3.54,3.61,3.34,3.58,694881,0
+GASS.US,D,20220613,000000,3.58,3.73,3.15,3.7,1011558,0
+GASS.US,D,20220614,000000,3.77,4.02,3.63,3.71,2135987,0
+GASS.US,D,20220615,000000,3.81,4.18,3.78,4.09,1055740,0
+GASS.US,D,20220616,000000,4.05,4.08,3.3,3.39,895421,0
+GASS.US,D,20220617,000000,3.5,3.51,3.0301,3.21,614646,0
+GASS.US,D,20220621,000000,3.23,3.5,3.23,3.47,393192,0
+GASS.US,D,20220622,000000,3.3,3.3993,3.1261,3.18,290421,0
+GASS.US,D,20220623,000000,3.18,3.18,2.87,2.91,423415,0
+GASS.US,D,20220624,000000,2.92,3.52,2.92,3.27,635448,0
+GASS.US,D,20220627,000000,3.24,3.59,3.24,3.44,436716,0
+GASS.US,D,20220628,000000,3.47,3.75,3.46,3.5,262097,0
+GASS.US,D,20220629,000000,3.54,3.54,3.14,3.16,245914,0
+GASS.US,D,20220630,000000,3.13,3.28,3.0501,3.21,104230,0
+GASS.US,D,20220701,000000,3.21,3.24,2.95,3.1,200224,0
+GASS.US,D,20220705,000000,3.05,3.05,2.76,2.77,412838,0
+GASS.US,D,20220706,000000,2.75,2.79,2.49,2.49,1418722,0
+GASS.US,D,20220707,000000,2.49,2.73,2.49,2.65,317207,0
+GASS.US,D,20220708,000000,2.71,2.72,2.52,2.7,314103,0
+GASS.US,D,20220711,000000,2.65,2.65,2.47,2.53,288281,0
+GASS.US,D,20220712,000000,2.48,2.48,2.37,2.41,333806,0
+GASS.US,D,20220713,000000,2.38,2.54,2.38,2.5,144180,0
+GASS.US,D,20220714,000000,2.47,2.53,2.4,2.46,187366,0
+GASS.US,D,20220715,000000,2.49,2.52,2.41,2.43,148761,0
+GASS.US,D,20220718,000000,2.49,2.58,2.47,2.52,170109,0
+GASS.US,D,20220719,000000,2.5,2.59,2.46,2.57,233466,0
+GASS.US,D,20220720,000000,2.62,2.67,2.56,2.57,176021,0
+GASS.US,D,20220721,000000,2.57,2.58,2.48,2.58,194068,0
+GASS.US,D,20220722,000000,2.55,2.58,2.43,2.45,122432,0
+GASS.US,D,20220725,000000,2.48,2.6599,2.465,2.61,127535,0
+GASS.US,D,20220726,000000,2.7,2.84,2.68,2.7,304078,0
+GASS.US,D,20220727,000000,2.73,2.828,2.63,2.78,212065,0
+GASS.US,D,20220728,000000,2.84,2.84,2.65,2.71,122538,0
+GASS.US,D,20220729,000000,2.75,2.75,2.64,2.7,114439,0
+GASS.US,D,20220801,000000,2.75,2.75,2.58,2.65,106348,0
+GASS.US,D,20220802,000000,2.65,2.67,2.56,2.6,129328,0
+GASS.US,D,20220803,000000,2.6,2.62,2.5,2.55,173325,0
+GASS.US,D,20220804,000000,2.53,2.55,2.39,2.4,201296,0
+GASS.US,D,20220805,000000,2.4,2.565,2.4,2.51,120865,0
+GASS.US,D,20220808,000000,2.5,2.605,2.441,2.47,169272,0
+GASS.US,D,20220809,000000,2.48,2.495,2.4,2.46,131945,0
+GASS.US,D,20220810,000000,2.48,2.64,2.48,2.61,125069,0
+GASS.US,D,20220811,000000,2.68,2.71,2.62,2.66,142296,0
+GASS.US,D,20220812,000000,2.67,2.67,2.53,2.57,143663,0
+GASS.US,D,20220815,000000,2.58,2.58,2.5,2.56,78941,0
+GASS.US,D,20220816,000000,2.56,2.6,2.46,2.51,136506,0
+GASS.US,D,20220817,000000,2.49,2.57,2.49,2.52,160898,0
+GASS.US,D,20220818,000000,2.55,2.72,2.55,2.67,136069,0
+GASS.US,D,20220819,000000,2.67,2.67,2.55,2.55,73271,0
+GASS.US,D,20220822,000000,2.54,2.86,2.535,2.81,247562,0
+GASS.US,D,20220823,000000,2.84,3.169,2.83,3.1,529162,0
+GASS.US,D,20220824,000000,3.455,3.6,2.892,3.12,685471,0
+GASS.US,D,20220825,000000,3.15,3.21,2.95,3.11,269885,0
+GASS.US,D,20220826,000000,3.11,3.15,2.97,3.08,146684,0
+GASS.US,D,20220829,000000,3.15,3.49,3.105,3.3,723109,0
+GASS.US,D,20220830,000000,3.29,3.29,2.97,3.09,247021,0
+GASS.US,D,20220831,000000,3.05,3.27,3.05,3.21,168904,0
+GASS.US,D,20220901,000000,3.17,3.17,3,3.01,123155,0
+GASS.US,D,20220902,000000,3.08,3.08,2.995,3.03,71487,0
+GASS.US,D,20220906,000000,3.08,3.2,3.0351,3.12,255360,0
+GASS.US,D,20220907,000000,3.13,3.13,2.9107,3.02,121538,0
+GASS.US,D,20220908,000000,3,3.0689,2.93,2.98,96634,0
+GASS.US,D,20220909,000000,3.01,3.13,3.01,3.1,125734,0
+GASS.US,D,20220912,000000,3.1,3.23,3.08,3.17,212577,0
+GASS.US,D,20220913,000000,3.15,3.24,2.98,3.05,220569,0
+GASS.US,D,20220914,000000,3.08,3.18,3.04,3.1,95001,0
+GASS.US,D,20220915,000000,3.03,3.1,2.95,3.05,115885,0
+GASS.US,D,20220916,000000,3.09,3.09,2.94,3.06,123706,0
+GASS.US,D,20220919,000000,3,3.1074,2.962,3.04,150746,0
+GASS.US,D,20220920,000000,3.02,3.04,2.93,2.99,67478,0
+GASS.US,D,20220921,000000,3,3.04,2.92,2.92,123102,0
+GASS.US,D,20220922,000000,2.96,2.99,2.661,2.73,380683,0
+GASS.US,D,20220923,000000,2.65,2.65,2.46,2.5,342936,0
+GASS.US,D,20220926,000000,2.54,2.6233,2.5,2.57,154015,0
+GASS.US,D,20220927,000000,2.61,2.72,2.53,2.63,97413,0
+GASS.US,D,20220928,000000,2.66,2.72,2.59,2.65,54232,0
+GASS.US,D,20220929,000000,2.69,2.69,2.5,2.5,149468,0
+GASS.US,D,20220930,000000,2.56,2.68,2.51,2.56,83640,0
+GASS.US,D,20221003,000000,2.67,2.75,2.6,2.74,130105,0
+GASS.US,D,20221004,000000,2.78,2.95,2.76,2.88,429727,0
+GASS.US,D,20221005,000000,2.88,2.9947,2.7,2.89,322358,0
+GASS.US,D,20221006,000000,2.87,3.0899,2.7035,2.77,559657,0
+GASS.US,D,20221007,000000,2.79,2.98,2.6501,2.87,366005,0
+GASS.US,D,20221010,000000,2.87,2.9899,2.7,2.76,199378,0
+GASS.US,D,20221011,000000,2.73,2.99,2.69,2.88,444523,0
+GASS.US,D,20221012,000000,2.84,3,2.7401,2.9,389349,0
+GASS.US,D,20221013,000000,2.87,3.1,2.8146,3.08,360907,0
+GASS.US,D,20221014,000000,3.1,3.1361,2.93,3.09,418651,0
+GASS.US,D,20221017,000000,3.08,3.22,2.9674,3.07,970715,0
+GASS.US,D,20221018,000000,3.13,3.28,2.97,3.16,770569,0
+GASS.US,D,20221019,000000,3.16,3.29,3.01,3.27,877133,0
+GASS.US,D,20221020,000000,3.22,3.3,3.01,3.14,621363,0
+GASS.US,D,20221021,000000,3.13,3.15,2.96,3.07,281356,0
+GASS.US,D,20221024,000000,3.08,3.27,3.01,3.27,621907,0
+GASS.US,D,20221025,000000,3.25,3.43,3.22,3.35,172490,0
+GASS.US,D,20221026,000000,3.35,3.5,3.3387,3.41,147293,0
+GASS.US,D,20221027,000000,3.5,3.5,3.29,3.32,119011,0
+GASS.US,D,20221028,000000,3.29,3.29,3.02,3.08,208560,0
+GASS.US,D,20221031,000000,3.12,3.2,3.09,3.16,87927,0
+GASS.US,D,20221101,000000,3.2,3.27,3.0505,3.16,463371,0
+GASS.US,D,20221102,000000,3.09,3.21,3.015,3.03,162348,0
+GASS.US,D,20221103,000000,3.01,3.19,2.95,3.14,171863,0
+GASS.US,D,20221104,000000,3.22,3.31,3.16,3.25,196483,0
+GASS.US,D,20221107,000000,3.25,3.29,3.06,3.13,375485,0
+GASS.US,D,20221108,000000,3.14,3.29,3.09,3.29,485476,0
+GASS.US,D,20221109,000000,3.31,3.31,3.01,3.04,540476,0
+GASS.US,D,20221110,000000,3.12,3.17,3,3.08,145232,0
+GASS.US,D,20221111,000000,3.1,3.27,3.04,3.23,214553,0
+GASS.US,D,20221114,000000,3.18,3.32,3.16,3.26,226500,0
+GASS.US,D,20221115,000000,3.29,3.32,3.21,3.25,77724,0
+GASS.US,D,20221116,000000,3.2,3.2139,3.04,3.08,105212,0
+GASS.US,D,20221117,000000,3.01,3.08,2.98,3.03,98686,0
+GASS.US,D,20221118,000000,3.01,3.11,2.96,3.11,166077,0
+GASS.US,D,20221121,000000,3.15,3.3,2.98,3.13,863937,0
+GASS.US,D,20221122,000000,3.13,3.175,3.05,3.13,472577,0
+GASS.US,D,20221123,000000,3.06,3.1415,3.05,3.13,127999,0
+GASS.US,D,20221125,000000,3.12,3.21,3.105,3.17,74055,0
+GASS.US,D,20221128,000000,3.06,3.14,2.93,2.99,420750,0
+GASS.US,D,20221129,000000,2.97,3.11,2.97,3.03,133042,0
+GASS.US,D,20221130,000000,2.99,3.07,2.9705,3.01,140624,0
+GASS.US,D,20221201,000000,3.01,3.05,2.93,2.94,77209,0
+GASS.US,D,20221202,000000,2.96,3.005,2.93,2.96,83096,0
+GASS.US,D,20221205,000000,3.01,3.02,2.79,2.82,263344,0
+GASS.US,D,20221206,000000,2.79,2.83,2.65,2.73,295688,0
+GASS.US,D,20221207,000000,2.87,2.93,2.76,2.85,319740,0
+GASS.US,D,20221208,000000,2.89,2.91,2.775,2.82,121923,0
+GASS.US,D,20221209,000000,2.8,2.87,2.67,2.79,110243,0
+GASS.US,D,20221212,000000,2.7,2.88,2.7,2.84,151995,0
+GASS.US,D,20221213,000000,2.9,2.93,2.82,2.89,70405,0
+GASS.US,D,20221214,000000,2.9,2.93,2.84,2.84,50525,0
+GASS.US,D,20221215,000000,2.8,2.91,2.75,2.86,99349,0
+GASS.US,D,20221216,000000,2.8,3,2.77,2.96,94182,0
+GASS.US,D,20221219,000000,2.9,2.91,2.8,2.8,111696,0
+GASS.US,D,20221220,000000,2.8,2.91,2.79,2.83,50588,0
+GASS.US,D,20221221,000000,2.85,2.91,2.8001,2.86,60925,0
+GASS.US,D,20221222,000000,2.83,2.86,2.72,2.73,86688,0
+GASS.US,D,20221223,000000,2.74,2.785,2.72,2.72,71760,0
+GASS.US,D,20221227,000000,2.73,2.73,2.62,2.67,198826,0
+GASS.US,D,20221228,000000,2.65,2.68,2.64,2.66,77125,0
+GASS.US,D,20221229,000000,2.62,2.71,2.62,2.63,69555,0
+GASS.US,D,20221230,000000,2.63,2.71,2.63,2.68,49582,0
+GASS.US,D,20230103,000000,2.67,2.7047,2.54,2.61,114726,0
+GASS.US,D,20230104,000000,2.58,2.64,2.58,2.59,27042,0
+GASS.US,D,20230105,000000,2.6,2.635,2.54,2.54,85114,0
+GASS.US,D,20230106,000000,2.55,2.7,2.55,2.59,47746,0
+GASS.US,D,20230109,000000,2.59,2.66,2.52,2.58,81902,0
+GASS.US,D,20230110,000000,2.56,2.675,2.53,2.62,72816,0
+GASS.US,D,20230111,000000,2.7,2.73,2.65,2.7,102215,0
+GASS.US,D,20230112,000000,2.7,2.73,2.69,2.71,47495,0
+GASS.US,D,20230113,000000,2.71,2.75,2.685,2.72,40699,0
+GASS.US,D,20230117,000000,2.69,2.91,2.672,2.84,191864,0
+GASS.US,D,20230118,000000,2.94,2.94,2.8101,2.84,83961,0
+GASS.US,D,20230119,000000,2.83,2.861,2.8,2.82,52114,0
+GASS.US,D,20230120,000000,2.81,2.8999,2.79,2.86,15904,0
+GASS.US,D,20230123,000000,2.87,2.8908,2.78,2.83,51225,0
+GASS.US,D,20230124,000000,2.77,2.86,2.76,2.83,40926,0
+GASS.US,D,20230125,000000,2.83,2.83,2.75,2.75,45512,0
+GASS.US,D,20230126,000000,2.76,2.9,2.68,2.85,126196,0
+GASS.US,D,20230127,000000,2.81,2.8329,2.71,2.75,74176,0
+GASS.US,D,20230130,000000,2.71,2.755,2.7,2.71,143165,0
+GASS.US,D,20230131,000000,2.73,2.77,2.71,2.75,63110,0
+GASS.US,D,20230201,000000,2.71,2.78,2.7,2.71,143528,0
+GASS.US,D,20230202,000000,2.71,2.74,2.66,2.7,113156,0
+GASS.US,D,20230203,000000,2.68,2.74,2.68,2.71,106025,0
+GASS.US,D,20230206,000000,2.74,2.74,2.66,2.68,54446,0
+GASS.US,D,20230207,000000,2.68,2.74,2.68,2.74,56680,0
+GASS.US,D,20230208,000000,2.71,2.74,2.69,2.69,97993,0
+GASS.US,D,20230209,000000,2.69,2.74,2.69,2.71,22983,0
+GASS.US,D,20230210,000000,2.74,2.79,2.72,2.79,50864,0
+GASS.US,D,20230213,000000,2.8,2.87,2.78,2.8,51487,0
+GASS.US,D,20230214,000000,2.79,2.8246,2.73,2.75,38868,0
+GASS.US,D,20230215,000000,2.75,2.75,2.69,2.71,70361,0
+GASS.US,D,20230216,000000,2.71,2.7344,2.68,2.7,98073,0
+GASS.US,D,20230217,000000,2.66,2.6899,2.65,2.66,56785,0
+GASS.US,D,20230221,000000,2.69,2.87,2.69,2.85,143981,0
+GASS.US,D,20230222,000000,2.94,2.94,2.7278,2.89,350203,0
+GASS.US,D,20230223,000000,2.95,3.07,2.89,3,212176,0
+GASS.US,D,20230224,000000,2.91,3.04,2.85,3,338535,0
+GASS.US,D,20230227,000000,3.05,3.1,2.97,3.02,267869,0
+GASS.US,D,20230228,000000,3,3.02,2.87,2.96,202476,0
+GASS.US,D,20230301,000000,2.93,3.06,2.93,3,147863,0
+GASS.US,D,20230302,000000,2.99,3.08,2.92,3.06,167986,0
+GASS.US,D,20230303,000000,3.03,3.0694,2.98,2.99,169685,0
+GASS.US,D,20230306,000000,3.09,3.2,2.97,3.03,224448,0
+GASS.US,D,20230307,000000,3.03,3.07,2.96,2.98,141489,0
+GASS.US,D,20230308,000000,2.95,3.06,2.95,2.99,215373,0
+GASS.US,D,20230309,000000,2.99,3.025,2.89,2.9,208467,0
+GASS.US,D,20230310,000000,2.88,2.97,2.85,2.86,171264,0
+GASS.US,D,20230313,000000,2.76,2.88,2.71,2.82,225313,0
+GASS.US,D,20230314,000000,2.82,2.96,2.81,2.94,202283,0
+GASS.US,D,20230315,000000,2.87,2.9046,2.71,2.72,243604,0
+GASS.US,D,20230316,000000,2.71,2.8,2.66,2.7,129838,0
+GASS.US,D,20230317,000000,2.66,2.7148,2.55,2.59,257939,0
+GASS.US,D,20230320,000000,2.57,2.65,2.56,2.57,83662,0
+GASS.US,D,20230321,000000,2.59,2.73,2.55,2.65,83305,0
+GASS.US,D,20230322,000000,2.65,2.74,2.63,2.65,58958,0
+GASS.US,D,20230323,000000,2.7084,2.7084,2.53,2.57,63871,0
+GASS.US,D,20230324,000000,2.56,2.6093,2.51,2.58,79762,0
+GASS.US,D,20230327,000000,2.62,2.8,2.62,2.72,143740,0
+GASS.US,D,20230328,000000,2.68,2.8,2.68,2.71,53595,0
+GASS.US,D,20230329,000000,2.7,2.775,2.62,2.63,24217,0
+GASS.US,D,20230330,000000,2.65,2.66,2.6,2.61,34231,0
+GASS.US,D,20230331,000000,2.61,2.66,2.6,2.61,22283,0
+GASS.US,D,20230403,000000,2.6,2.718,2.6,2.65,154130,0
+GASS.US,D,20230404,000000,2.695,2.71,2.63,2.63,43563,0
+GASS.US,D,20230405,000000,2.69,2.71,2.65,2.7,46712,0
+GASS.US,D,20230406,000000,2.71,2.71,2.64,2.65,60346,0
+GASS.US,D,20230410,000000,2.67,2.71,2.65,2.7,57894,0
+GASS.US,D,20230411,000000,2.67,2.7652,2.67,2.68,71871,0
+GASS.US,D,20230412,000000,2.68,2.7849,2.68,2.77,41809,0
+GASS.US,D,20230413,000000,2.72,2.7699,2.7,2.7,42549,0
+GASS.US,D,20230414,000000,2.72,2.79,2.72,2.75,35447,0
+GASS.US,D,20230417,000000,2.79,2.85,2.75,2.85,62313,0
+GASS.US,D,20230418,000000,2.83,2.84,2.77,2.8,66471,0
+GASS.US,D,20230419,000000,2.8,2.8,2.75,2.76,42793,0
+GASS.US,D,20230420,000000,2.75,2.78,2.68,2.68,45100,0
+GASS.US,D,20230421,000000,2.7,2.7,2.61,2.65,32160,0
+GASS.US,D,20230424,000000,2.62,2.7,2.62,2.64,53507,0
+GASS.US,D,20230425,000000,2.64,2.67,2.6213,2.66,33455,0
+GASS.US,D,20230426,000000,2.65,2.7,2.64,2.65,37685,0
+GASS.US,D,20230427,000000,2.68,2.81,2.655,2.78,128163,0
+GASS.US,D,20230428,000000,2.79,2.94,2.76,2.78,85046,0
+GASS.US,D,20230501,000000,2.8,2.8,2.72,2.76,50389,0
+GASS.US,D,20230502,000000,2.74,2.8,2.66,2.8,107198,0
+GASS.US,D,20230503,000000,2.8,2.8,2.71,2.725,51507,0
+GASS.US,D,20230504,000000,2.71,2.75,2.67,2.68,31320,0
+GASS.US,D,20230505,000000,2.7,2.76,2.7,2.71,27623,0
+GASS.US,D,20230508,000000,2.71,2.76,2.71,2.72,27733,0
+GASS.US,D,20230509,000000,2.73,2.74,2.7,2.74,51400,0
+GASS.US,D,20230510,000000,2.73,2.75,2.71,2.71,56742,0
+GASS.US,D,20230511,000000,2.7113,2.75,2.71,2.74,35296,0
+GASS.US,D,20230512,000000,2.7699,2.7699,2.72,2.745,35210,0
+GASS.US,D,20230515,000000,2.74,2.87,2.72,2.8,79231,0
+GASS.US,D,20230516,000000,2.78,2.86,2.77,2.84,94116,0
+GASS.US,D,20230517,000000,2.83,2.94,2.7725,2.92,81586,0
+GASS.US,D,20230518,000000,2.85,2.95,2.81,2.85,59326,0
+GASS.US,D,20230519,000000,2.88,2.97,2.8403,2.86,69940,0
+GASS.US,D,20230522,000000,2.9,2.9499,2.86,2.93,128477,0
+GASS.US,D,20230523,000000,2.94,3.02,2.9,2.98,238853,0
+GASS.US,D,20230524,000000,3.19,3.33,3.03,3.11,1108961,0
+GASS.US,D,20230525,000000,3.11,3.23,3.04,3.05,226063,0
+GASS.US,D,20230526,000000,3.03,3.09,3.03,3.05,338888,0
+GASS.US,D,20230530,000000,3.09,3.17,3.0788,3.12,387477,0
+GASS.US,D,20230531,000000,3.16,3.16,3.04,3.05,408467,0
+GASS.US,D,20230601,000000,3.07,3.105,3.03,3.05,195216,0
+GASS.US,D,20230602,000000,3.05,3.184,3.05,3.09,318833,0
+GASS.US,D,20230605,000000,3.14,3.17,3.0406,3.09,229259,0
+GASS.US,D,20230606,000000,3.09,3.125,3.06,3.1,204211,0
+GASS.US,D,20230607,000000,3.12,3.21,3.1,3.2,279368,0
+GASS.US,D,20230608,000000,3.21,3.225,3.14,3.15,295533,0
+GASS.US,D,20230609,000000,3.16,3.17,3.09,3.12,220013,0
+GASS.US,D,20230612,000000,3.17,3.17,3.12,3.13,206070,0
+GASS.US,D,20230613,000000,3.16,3.17,3.07,3.09,174415,0
+GASS.US,D,20230614,000000,3.1,3.13,3.05,3.11,365828,0
+GASS.US,D,20230615,000000,3.13,3.1489,3.0799,3.13,155295,0
+GASS.US,D,20230616,000000,3.2,3.4,3.18,3.39,1283839,0
+GASS.US,D,20230620,000000,3.5,3.84,3.38,3.82,1341839,0
+GASS.US,D,20230621,000000,3.76,3.97,3.751,3.86,617050,0
+GASS.US,D,20230622,000000,3.86,3.86,3.69,3.79,338476,0
+GASS.US,D,20230623,000000,3.75,3.89,3.725,3.84,157726,0
+GASS.US,D,20230626,000000,3.9,4.14,3.83,4.08,672323,0
+GASS.US,D,20230627,000000,4.15,4.1962,3.8,3.85,555204,0
+GASS.US,D,20230628,000000,3.87,4.12,3.855,4.03,213695,0
+GASS.US,D,20230629,000000,4.06,4.24,3.95,4.18,269085,0
+GASS.US,D,20230630,000000,4.2,4.35,4.1,4.26,300546,0
+GASS.US,D,20230703,000000,4.3,4.32,4.215,4.27,122008,0
+GASS.US,D,20230705,000000,4.1,4.34,4.05,4.3,397354,0
+GASS.US,D,20230706,000000,4.27,4.39,4.23,4.31,378980,0
+GASS.US,D,20230707,000000,4.3,4.44,4.275,4.38,258172,0
+GASS.US,D,20230710,000000,4.41,4.4394,4.34,4.36,218839,0
+GASS.US,D,20230711,000000,4.39,4.67,4.38,4.45,393807,0
+GASS.US,D,20230712,000000,4.51,4.63,4.45,4.56,132118,0
+GASS.US,D,20230713,000000,4.61,4.6176,4.52,4.54,191896,0
+GASS.US,D,20230714,000000,4.57,4.645,4.52,4.59,254981,0
+GASS.US,D,20230717,000000,4.68,4.7399,4.602,4.73,244935,0
+GASS.US,D,20230718,000000,4.75,4.84,4.7,4.76,246614,0
+GASS.US,D,20230719,000000,4.75,4.77,4.3,4.4,438911,0
+GASS.US,D,20230720,000000,4.37,4.54,4.34,4.46,153668,0
+GASS.US,D,20230721,000000,4.46,4.46,4.14,4.26,476279,0
+GASS.US,D,20230724,000000,4.27,4.49,4.2201,4.49,304110,0
+GASS.US,D,20230725,000000,4.5,4.67,4.45,4.65,209118,0
+GASS.US,D,20230726,000000,4.65,4.67,4.51,4.62,160064,0
+GASS.US,D,20230727,000000,4.6,4.6787,4.52,4.58,160355,0
+GASS.US,D,20230728,000000,4.57,4.82,4.57,4.7588,220813,0
+GASS.US,D,20230731,000000,4.75,5.0235,4.75,4.93,452356,0
+GASS.US,D,20230801,000000,5.04,5.04,4.92,4.97,367795,0
+GASS.US,D,20230802,000000,4.97,4.97,4.73,4.92,259543,0
+GASS.US,D,20230803,000000,4.92,5.095,4.87,5,257218,0
+GASS.US,D,20230804,000000,4.98,5.38,4.98,5.175,402386,0
+GASS.US,D,20230807,000000,5.2,5.75,5.19,5.75,904928,0
+GASS.US,D,20230808,000000,5.74,5.74,5.31,5.64,545952,0
+GASS.US,D,20230809,000000,5.74,5.9,5.35,5.46,510081,0
+GASS.US,D,20230810,000000,5.51,5.6899,5.4801,5.58,403472,0
+GASS.US,D,20230811,000000,5.58,5.62,5.26,5.29,433611,0
+GASS.US,D,20230814,000000,5.26,5.29,4.84,5.14,827505,0
+GASS.US,D,20230815,000000,5.12,5.28,5.04,5.24,252361,0
+GASS.US,D,20230816,000000,5.2,5.32,5.0431,5.08,183400,0
+GASS.US,D,20230817,000000,5.1,5.1865,4.96,5.11,284783,0
+GASS.US,D,20230818,000000,5.07,5.39,4.83,5.1,640696,0
+GASS.US,D,20230821,000000,5,5.06,4.69,4.89,887056,0
+GASS.US,D,20230822,000000,4.84,5.08,4.8,4.9,329453,0
+GASS.US,D,20230823,000000,4.9,4.98,4.802,4.88,145554,0
+GASS.US,D,20230824,000000,4.88,4.925,4.83,4.87,263035,0
+GASS.US,D,20230825,000000,4.86,4.86,4.7,4.78,339764,0
+GASS.US,D,20230828,000000,4.83,4.92,4.8,4.87,244654,0
+GASS.US,D,20230829,000000,4.88,4.98,4.87,4.9,156183,0
+GASS.US,D,20230830,000000,4.91,4.95,4.875,4.93,137120,0
+GASS.US,D,20230831,000000,4.92,4.93,4.78,4.86,141786,0
+GASS.US,D,20230901,000000,4.84,5.005,4.84,4.91,334056,0
+GASS.US,D,20230905,000000,4.88,4.91,4.6307,4.65,202858,0
+GASS.US,D,20230906,000000,4.63,4.78,4.61,4.74,214408,0
+GASS.US,D,20230907,000000,4.75,4.87,4.69,4.82,147176,0
+GASS.US,D,20230908,000000,4.82,4.95,4.82,4.91,136281,0
+GASS.US,D,20230911,000000,4.97,4.99,4.9,4.99,218481,0
+GASS.US,D,20230912,000000,5.01,5.1927,4.95,5.11,285655,0
+GASS.US,D,20230913,000000,5.15,5.16,4.8,4.84,298303,0
+GASS.US,D,20230914,000000,4.83,5.02,4.83,4.98,180041,0
+GASS.US,D,20230915,000000,4.98,5.03,4.85,4.99,170965,0
+GASS.US,D,20230918,000000,5.02,5.02,4.9,4.99,182408,0
+GASS.US,D,20230919,000000,5,5.01,4.89,4.9,100993,0
+GASS.US,D,20230920,000000,4.9,5.04,4.88,4.9,142737,0
+GASS.US,D,20230921,000000,4.86,4.9,4.73,4.86,198611,0
+GASS.US,D,20230922,000000,4.89,5.06,4.825,4.94,190678,0
+GASS.US,D,20230925,000000,4.94,4.97,4.85,4.94,139568,0
+GASS.US,D,20230926,000000,4.92,4.935,4.8,4.82,245716,0
+GASS.US,D,20230927,000000,4.85,5.03,4.83,5.03,290811,0
+GASS.US,D,20230928,000000,5.02,5.0889,4.935,5.07,226768,0
+GASS.US,D,20230929,000000,5.09,5.17,5.0004,5.035,245714,0
+GASS.US,D,20231002,000000,5.1,5.28,5.08,5.09,369861,0
+GASS.US,D,20231003,000000,5.09,5.12,4.86,4.88,202592,0
+GASS.US,D,20231004,000000,4.86,4.91,4.735,4.8,174975,0
+GASS.US,D,20231005,000000,4.78,5.09,4.78,5.06,195566,0
+GASS.US,D,20231006,000000,5.09,5.125,5,5.06,106549,0
+GASS.US,D,20231009,000000,5.06,5.12,4.9812,5.11,165916,0
+GASS.US,D,20231010,000000,5.05,5.315,5.05,5.16,278979,0
+GASS.US,D,20231011,000000,5.12,5.16,5.0423,5.11,293496,0
+GASS.US,D,20231012,000000,5.12,5.34,5.12,5.21,201156,0
+GASS.US,D,20231013,000000,5.27,5.299,5.13,5.18,122853,0
+GASS.US,D,20231016,000000,5.21,5.248,5.08,5.2,83341,0
+GASS.US,D,20231017,000000,5.29,5.415,5.2512,5.27,173173,0
+GASS.US,D,20231018,000000,5.27,5.27,5.075,5.14,114635,0
+GASS.US,D,20231019,000000,5.14,5.21,5.04,5.14,137428,0
+GASS.US,D,20231020,000000,5.17,5.22,5.04,5.18,183622,0
+GASS.US,D,20231023,000000,5.09,5.15,5.01,5.1,166164,0
+GASS.US,D,20231024,000000,5.05,5.185,5.05,5.09,76107,0
+GASS.US,D,20231025,000000,5.03,5.15,5.03,5.06,118637,0
+GASS.US,D,20231026,000000,5.01,5.02,4.84,4.95,251358,0
+GASS.US,D,20231027,000000,5.3,5.809,5.26,5.74,834028,0
+GASS.US,D,20231030,000000,5.85,5.87,5.57,5.625,339191,0
+GASS.US,D,20231031,000000,5.62,5.7,5.5488,5.6,136034,0
+GASS.US,D,20231101,000000,5.63,5.9,5.601,5.8,315412,0
+GASS.US,D,20231102,000000,5.9,5.98,5.81,5.89,319260,0
+GASS.US,D,20231103,000000,5.94,5.94,5.67,5.77,264744,0
+GASS.US,D,20231106,000000,5.8,5.8,5.54,5.65,198479,0
+GASS.US,D,20231107,000000,5.6,5.67,5.42,5.42,288312,0
+GASS.US,D,20231108,000000,5.36,5.41,5.15,5.21,279040,0
+GASS.US,D,20231109,000000,5.21,5.58,5.2,5.52,429869,0
+GASS.US,D,20231110,000000,5.51,5.5301,5.395,5.46,150813,0
+GASS.US,D,20231113,000000,5.46,5.54,5.38,5.5,131770,0
+GASS.US,D,20231114,000000,5.5,5.58,5.41,5.54,177210,0
+GASS.US,D,20231115,000000,5.42,5.64,5.42,5.49,278850,0
+GASS.US,D,20231116,000000,5.44,5.4701,5.33,5.33,158307,0
+GASS.US,D,20231117,000000,5.35,5.69,5.35,5.62,189774,0
+GASS.US,D,20231120,000000,5.62,5.8194,5.62,5.76,317113,0
+GASS.US,D,20231121,000000,5.99,6.22,5.58,6.04,741446,0
+GASS.US,D,20231122,000000,6.14,6.83,6.0887,6.69,867236,0
+GASS.US,D,20231124,000000,6.81,6.97,6.71,6.85,386157,0
+GASS.US,D,20231127,000000,6.91,7.12,6.74,6.76,500296,0
+GASS.US,D,20231128,000000,6.78,6.84,6.63,6.74,299003,0
+GASS.US,D,20231129,000000,6.8,6.82,6.65,6.68,109484,0
+GASS.US,D,20231130,000000,6.72,6.72,6.56,6.67,178651,0
+GASS.US,D,20231201,000000,6.64,6.9,6.64,6.81,221419,0
+GASS.US,D,20231204,000000,6.81,6.81,6.51,6.63,279165,0
+GASS.US,D,20231205,000000,6.61,6.63,6.34,6.35,196248,0
+GASS.US,D,20231206,000000,6.35,6.48,6.35,6.36,159574,0
+GASS.US,D,20231207,000000,6.44,6.48,6.36,6.42,152260,0
+GASS.US,D,20231208,000000,6.45,6.46,6.34,6.43,92856,0
+GASS.US,D,20231211,000000,6.37,6.38,6.26,6.32,186349,0
+GASS.US,D,20231212,000000,6.37,6.4398,6.01,6.05,231099,0
+GASS.US,D,20231213,000000,6.02,6.26,5.91,6.19,149471,0
+GASS.US,D,20231214,000000,6.3,6.3,6.09,6.1,286976,0
+GASS.US,D,20231215,000000,6.48,6.8,6.3,6.5,450222,0
+GASS.US,D,20231218,000000,6.63,6.89,6.6,6.8,442593,0
+GASS.US,D,20231219,000000,6.8,6.95,6.8,6.95,248914,0
+GASS.US,D,20231220,000000,6.95,7.09,6.85,7.02,191711,0
+GASS.US,D,20231221,000000,7.02,7.08,6.79,6.85,184931,0
+GASS.US,D,20231222,000000,6.9,6.95,6.78,6.87,140866,0
+GASS.US,D,20231226,000000,6.95,6.95,6.77,6.8,130837,0
+GASS.US,D,20231227,000000,6.8,6.8,6.63,6.66,129021,0
+GASS.US,D,20231228,000000,6.61,6.63,6.3901,6.44,218124,0
+GASS.US,D,20231229,000000,6.46,6.54,6.42,6.46,101575,0
+GASS.US,D,20240102,000000,6.6,7.14,6.5789,6.99,451887,0
+GASS.US,D,20240103,000000,6.99,7.1763,6.89,6.92,230014,0
+GASS.US,D,20240104,000000,7,7.33,7,7.15,336570,0
+GASS.US,D,20240105,000000,7.2,7.54,7.19,7.47,465347,0
+GASS.US,D,20240108,000000,7.5,7.53,6.95,7.1,459695,0
+GASS.US,D,20240109,000000,7.07,7.0984,6.85,7.05,193599,0
+GASS.US,D,20240110,000000,7.06,7.2195,6.94,7,108936,0
+GASS.US,D,20240111,000000,7.07,7.25,6.83,6.97,140430,0
+GASS.US,D,20240112,000000,7.01,7.147,6.97,7.06,130741,0
+GASS.US,D,20240116,000000,7.06,7.243,7.06,7.14,185416,0
+GASS.US,D,20240117,000000,7.08,7.51,7.08,7.34,258132,0
+GASS.US,D,20240118,000000,7.39,7.44,7.035,7.17,182139,0
+GASS.US,D,20240119,000000,7.17,7.185,7,7.09,119794,0
+GASS.US,D,20240122,000000,7.09,7.44,7.09,7.27,216548,0
+GASS.US,D,20240123,000000,7.31,7.3898,7.21,7.32,111559,0
+GASS.US,D,20240124,000000,7.32,7.405,7.3,7.4,107281,0
+GASS.US,D,20240125,000000,7.5,7.64,7.28,7.5,284325,0
+GASS.US,D,20240126,000000,7.5,7.96,7.5,7.95,365317,0
+GASS.US,D,20240129,000000,7.97,7.98,7.43,7.53,299036,0
+GASS.US,D,20240130,000000,7.6,7.88,7.6,7.8,152058,0
+GASS.US,D,20240131,000000,7.76,7.84,7.61,7.64,127373,0
+GASS.US,D,20240201,000000,7.58,7.6791,7.32,7.37,222719,0
+GASS.US,D,20240202,000000,7.34,7.39,7.08,7.21,258020,0
+GASS.US,D,20240205,000000,7.39,7.39,7.1,7.2,203948,0
+GASS.US,D,20240206,000000,7.08,7.31,7.05,7.09,172133,0
+GASS.US,D,20240207,000000,7.11,7.37,7.1,7.32,129012,0
+GASS.US,D,20240208,000000,7.28,7.285,7.09,7.1,176289,0
+GASS.US,D,20240209,000000,7,7.13,6.87,7.04,323497,0
+GASS.US,D,20240212,000000,7.04,7.18,7.04,7.11,105921,0
+GASS.US,D,20240213,000000,7.09,7.09,6.93,6.97,145154,0
+GASS.US,D,20240214,000000,7.03,7.0654,6.87,6.9,97007,0
+GASS.US,D,20240215,000000,6.955,7.31,6.87,7.2,189688,0
+GASS.US,D,20240216,000000,7.2,7.22,7.06,7.06,97041,0
+GASS.US,D,20240220,000000,7.07,7.19,6.87,7.16,263716,0
+GASS.US,D,20240221,000000,7.02,7.02,6.3,6.54,564051,0
+GASS.US,D,20240222,000000,6.51,6.67,6.3,6.45,307146,0
+GASS.US,D,20240223,000000,6.3,6.44,6.25,6.32,185150,0
+GASS.US,D,20240226,000000,6.24,6.28,6.1,6.215,386390,0
+GASS.US,D,20240227,000000,6.22,6.25,6.1,6.21,182675,0
+GASS.US,D,20240228,000000,6.21,6.4,6.15,6.2,86568,0
+GASS.US,D,20240229,000000,6.22,6.24,6.1,6.17,119664,0
+GASS.US,D,20240301,000000,6.17,6.3,6.13,6.15,130694,0
+GASS.US,D,20240304,000000,6.15,6.309,6.07,6.1,198278,0
+GASS.US,D,20240305,000000,6.08,6.25,6.08,6.14,117478,0
+GASS.US,D,20240306,000000,6.13,6.24,6.13,6.19,74870,0
+GASS.US,D,20240307,000000,6.19,6.35,6.177,6.29,135568,0
+GASS.US,D,20240308,000000,6.31,6.36,6.08,6.16,103652,0
+GASS.US,D,20240311,000000,6.15,6.188,6.05,6.09,150575,0
+GASS.US,D,20240312,000000,6.12,6.19,6.1,6.13,67115,0
+GASS.US,D,20240313,000000,6.14,6.2105,6.1,6.14,83039,0
+GASS.US,D,20240314,000000,6.14,6.2,6.0622,6.08,81698,0
+GASS.US,D,20240315,000000,6.06,6.17,5.95,6.09,274648,0
+GASS.US,D,20240318,000000,6.11,6.13,6.02,6.1,84812,0
+GASS.US,D,20240319,000000,6.04,6.23,6.04,6.1,100129,0
+GASS.US,D,20240320,000000,6.03,6.18,6.03,6.18,77788,0
+GASS.US,D,20240321,000000,6.19,6.205,5.81,5.84,556919,0
+GASS.US,D,20240322,000000,5.8,5.97,5.8,5.85,152622,0
+GASS.US,D,20240325,000000,5.83,5.9105,5.75,5.77,188694,0
+GASS.US,D,20240326,000000,5.75,6,5.7201,5.93,157337,0
+GASS.US,D,20240327,000000,5.93,6.03,5.888,5.92,55867,0
+GASS.US,D,20240328,000000,5.95,6.005,5.8993,5.94,47529,0
+GASS.US,D,20240401,000000,6.01,6.01,5.82,5.87,136545,0
+GASS.US,D,20240402,000000,5.81,5.95,5.81,5.95,110899,0
+GASS.US,D,20240403,000000,5.99,6.14,5.99,6.07,102180,0
+GASS.US,D,20240404,000000,6.1,6.11,6,6,96283,0
+GASS.US,D,20240405,000000,6.01,6.1,5.98,6.05,74713,0
+GASS.US,D,20240408,000000,6.03,6.0894,5.97,5.97,64826,0
+GASS.US,D,20240409,000000,5.99,6.0218,5.925,5.93,76440,0
+GASS.US,D,20240410,000000,5.95,6.04,5.9,6,89823,0
+GASS.US,D,20240411,000000,6.01,6.0562,5.96,6,74966,0
+GASS.US,D,20240412,000000,5.99,6.08,5.88,5.91,82745,0
+GASS.US,D,20240415,000000,5.9,5.97,5.86,5.88,79663,0
+GASS.US,D,20240416,000000,5.86,5.95,5.81,5.89,72235,0
+GASS.US,D,20240417,000000,5.88,5.96,5.84,5.84,56611,0
+GASS.US,D,20240418,000000,5.82,5.88,5.78,5.8,62112,0
+GASS.US,D,20240419,000000,5.8,5.92,5.77,5.92,89970,0
+GASS.US,D,20240422,000000,5.8,5.9599,5.78,5.85,90202,0
+GASS.US,D,20240423,000000,5.82,6.03,5.82,6.01,79378,0
+GASS.US,D,20240424,000000,5.97,6.088,5.91,5.94,88853,0
+GASS.US,D,20240425,000000,5.91,6.01,5.91,5.96,36235,0
+GASS.US,D,20240426,000000,5.96,6.15,5.93,6.07,84586,0
+GASS.US,D,20240429,000000,6.07,6.22,6.07,6.2,91810,0
+GASS.US,D,20240430,000000,6.22,6.31,6.07,6.26,142949,0
+GASS.US,D,20240501,000000,6.26,6.26,6.07,6.07,90265,0
+GASS.US,D,20240502,000000,6.12,6.17,6.09,6.09,71300,0
+GASS.US,D,20240503,000000,6.12,6.22,6.04,6.18,58623,0
+GASS.US,D,20240506,000000,6.25,6.53,6.2101,6.46,144109,0
+GASS.US,D,20240507,000000,6.46,6.595,6.35,6.52,66410,0
+GASS.US,D,20240508,000000,6.48,6.72,6.48,6.7,70943,0
+GASS.US,D,20240509,000000,6.72,6.84,6.55,6.63,61909,0
+GASS.US,D,20240510,000000,6.68,6.6934,6.5,6.52,74682,0
+GASS.US,D,20240513,000000,6.6,6.7,6.5,6.6,82599,0
+GASS.US,D,20240514,000000,6.58,6.67,6.54,6.64,56994,0
+GASS.US,D,20240515,000000,6.76,6.76,6.57,6.62,54798,0
+GASS.US,D,20240516,000000,6.65,6.77,6.63,6.75,74610,0
+GASS.US,D,20240517,000000,6.75,7.13,6.75,7.02,153135,0
+GASS.US,D,20240520,000000,7.02,7.47,7.02,7.37,172168,0
+GASS.US,D,20240521,000000,7.49,7.51,7.32,7.35,253751,0
+GASS.US,D,20240522,000000,7.6,7.6,6.6301,6.86,346453,0
+GASS.US,D,20240523,000000,6.98,7.23,6.85,6.87,231388,0
+GASS.US,D,20240524,000000,6.99,7.38,6.99,7.37,163237,0
+GASS.US,D,20240528,000000,7.42,8.53,7.28,8.5,1176200,0
+GASS.US,D,20240529,000000,8.56,8.58,8.18,8.46,341649,0
+GASS.US,D,20240530,000000,8.62,8.78,8.5,8.75,310393,0
+GASS.US,D,20240531,000000,8.79,8.84,8.44,8.48,154268,0
+GASS.US,D,20240603,000000,8.62,8.73,8.4654,8.57,160508,0
+GASS.US,D,20240604,000000,8.56,8.65,8.45,8.58,184846,0
+GASS.US,D,20240605,000000,8.58,8.76,8.54,8.61,156629,0
+GASS.US,D,20240606,000000,8.778,8.778,8.32,8.41,132427,0
+GASS.US,D,20240607,000000,8.35,8.44,8.23,8.28,83524,0
+GASS.US,D,20240610,000000,8.22,8.53,8.2,8.32,131084,0
+GASS.US,D,20240611,000000,8.27,8.27,7.89,8.08,166938,0
+GASS.US,D,20240612,000000,8.17,8.17,7.88,7.96,134097,0
+GASS.US,D,20240613,000000,8,8,7.68,7.78,137963,0
+GASS.US,D,20240614,000000,7.78,7.78,7.35,7.47,399171,0
+GASS.US,D,20240617,000000,7.47,7.471,7.27,7.4,194680,0
+GASS.US,D,20240618,000000,7.39,7.58,7.3545,7.47,97420,0
+GASS.US,D,20240620,000000,7.45,7.49,7.37,7.41,107382,0
+GASS.US,D,20240621,000000,7.35,7.53,7.35,7.39,73523,0
+GASS.US,D,20240624,000000,7.39,7.65,7.39,7.53,145872,0
+GASS.US,D,20240625,000000,7.55,7.58,7.46,7.56,47199,0
+GASS.US,D,20240626,000000,7.51,7.55,7.38,7.42,63748,0
+GASS.US,D,20240627,000000,7.42,7.49,7.39,7.39,41453,0
+GASS.US,D,20240628,000000,7.4,7.5,7.33,7.35,60610,0
+GASS.US,D,20240701,000000,7.46,7.68,7.38,7.665,175871,0
+GASS.US,D,20240702,000000,7.65,7.65,7.36,7.47,138001,0
+GASS.US,D,20240703,000000,7.47,7.68,7.47,7.59,69800,0
+GASS.US,D,20240705,000000,7.6,7.6,7.27,7.33,96136,0
+GASS.US,D,20240708,000000,7.3,7.32,7.038,7.06,202554,0
+GASS.US,D,20240709,000000,7.04,7.08,6.89,6.89,135789,0
+GASS.US,D,20240710,000000,6.86,6.96,6.8,6.94,122667,0
+GASS.US,D,20240711,000000,6.94,6.9747,6.82,6.9,92434,0
+GASS.US,D,20240712,000000,6.94,6.99,6.7,6.71,105652,0
+GASS.US,D,20240715,000000,6.72,6.795,6.72,6.74,97726,0
+GASS.US,D,20240716,000000,6.81,6.8598,6.73,6.75,80716,0
+GASS.US,D,20240717,000000,6.74,6.81,6.715,6.74,61154,0
+GASS.US,D,20240718,000000,6.78,6.83,6.62,6.66,88753,0
+GASS.US,D,20240719,000000,6.69,6.78,6.55,6.55,255843,0
+GASS.US,D,20240722,000000,6.53,7.05,6.53,7.02,166901,0
+GASS.US,D,20240723,000000,7.21,7.21,6.93,7.03,80976,0
+GASS.US,D,20240724,000000,7.04,7.08,6.8,6.8,52256,0
+GASS.US,D,20240725,000000,6.79,6.8,6.6,6.62,83053,0
+GASS.US,D,20240726,000000,6.6,6.65,6.46,6.51,145935,0
+GASS.US,D,20240729,000000,6.47,6.63,6.35,6.51,112660,0
+GASS.US,D,20240730,000000,6.53,6.62,6.44,6.51,68823,0
+GASS.US,D,20240731,000000,6.5,6.63,6.43,6.61,60138,0
+GASS.US,D,20240801,000000,6.53,6.63,6.2,6.29,165499,0
+GASS.US,D,20240802,000000,6.2,6.29,6.03,6.1,187947,0
+GASS.US,D,20240805,000000,5.9,5.9525,5.6601,5.74,396392,0
+GASS.US,D,20240806,000000,5.73,5.93,5.73,5.77,171250,0
+GASS.US,D,20240807,000000,5.81,5.94,5.67,5.76,216636,0
+GASS.US,D,20240808,000000,5.76,5.89,5.73,5.8,161048,0
+GASS.US,D,20240809,000000,5.8,5.88,5.76,5.83,102281,0
+GASS.US,D,20240812,000000,5.85,5.98,5.79,5.79,172196,0
+GASS.US,D,20240813,000000,5.81,5.82,5.71,5.79,179702,0
+GASS.US,D,20240814,000000,5.82,5.95,5.8,5.86,176831,0
+GASS.US,D,20240815,000000,5.94,6.09,5.9399,5.98,127585,0
+GASS.US,D,20240816,000000,5.98,6.18,5.92,6.13,134148,0
+GASS.US,D,20240819,000000,6.15,6.18,6,6.1,113557,0
+GASS.US,D,20240820,000000,6.13,6.14,5.95,5.99,104104,0
+GASS.US,D,20240821,000000,5.98,6,5.91,5.96,76934,0
+GASS.US,D,20240822,000000,5.95,5.98,5.82,5.84,259211,0
+GASS.US,D,20240823,000000,5.86,6.02,5.8506,5.98,68642,0
+GASS.US,D,20240826,000000,6,6.03,5.86,5.86,78466,0
+GASS.US,D,20240827,000000,5.84,5.905,5.82,5.9,63701,0
+GASS.US,D,20240828,000000,5.9,5.93,5.9,5.92,77349,0
+GASS.US,D,20240829,000000,5.91,5.9544,5.9,5.9,49743,0
+GASS.US,D,20240830,000000,5.93,6,5.9,5.97,63679,0
+GASS.US,D,20240903,000000,5.89,5.905,5.69,5.7,208409,0
+GASS.US,D,20240904,000000,5.67,5.83,5.67,5.72,94439,0
+GASS.US,D,20240905,000000,5.91,6.42,5.8978,6.22,476537,0
+GASS.US,D,20240906,000000,6.25,6.25,6,6.12,172160,0
+GASS.US,D,20240909,000000,6.24,6.85,6.24,6.83,339076,0
+GASS.US,D,20240910,000000,6.88,6.92,6.465,6.52,122164,0
+GASS.US,D,20240911,000000,6.51,6.62,6.37,6.61,108975,0
+GASS.US,D,20240912,000000,6.58,6.875,6.58,6.84,148050,0
+GASS.US,D,20240913,000000,6.95,6.99,6.81,6.845,113340,0
+GASS.US,D,20240916,000000,6.9,7.04,6.8,6.89,117276,0
+GASS.US,D,20240917,000000,6.94,7.09,6.925,7,130325,0
+GASS.US,D,20240918,000000,7,7.11,6.92,6.99,80041,0
+GASS.US,D,20240919,000000,7.11,7.11,6.82,6.9,100238,0
+GASS.US,D,20240920,000000,6.84,6.9,6.76,6.87,95221,0
+GASS.US,D,20240923,000000,6.82,6.87,6.71,6.74,139461,0
+GASS.US,D,20240924,000000,6.77,6.91,6.74,6.87,80018,0
+GASS.US,D,20240925,000000,6.9,7,6.74,6.86,81199,0
+GASS.US,D,20240926,000000,6.88,6.99,6.86,6.92,86594,0
+GASS.US,D,20240927,000000,6.93,6.94,6.7799,6.86,80050,0
+GASS.US,D,20240930,000000,6.99,6.99,6.72,6.81,131296,0
+GASS.US,D,20241001,000000,6.79,6.97,6.72,6.9,94320,0
+GASS.US,D,20241002,000000,6.92,7.04,6.86,7,93855,0
+GASS.US,D,20241003,000000,7.1,7.24,6.96,7.16,140990,0
+GASS.US,D,20241004,000000,7.26,7.26,7.05,7.09,95259,0
+GASS.US,D,20241007,000000,7.11,7.25,7.08,7.24,141697,0
+GASS.US,D,20241008,000000,7.13,7.2,6.85,6.87,157034,0
+GASS.US,D,20241009,000000,6.93,6.93,6.73,6.75,73376,0
+GASS.US,D,20241010,000000,6.74,6.77,6.68,6.74,87332,0
+GASS.US,D,20241011,000000,6.73,6.73,6.58,6.64,92364,0
+GASS.US,D,20241014,000000,6.64,6.648,6.535,6.6,124667,0
+GASS.US,D,20241015,000000,6.53,6.57,6.31,6.36,178911,0
+GASS.US,D,20241016,000000,6.35,6.4884,6.32,6.455,113955,0
+GASS.US,D,20241017,000000,6.48,6.48,6.35,6.41,92141,0
+GASS.US,D,20241018,000000,6.43,6.44,6.33,6.4,83791,0
+GASS.US,D,20241021,000000,6.4,6.68,6.4,6.48,171781,0
+GASS.US,D,20241022,000000,6.51,6.51,6.28,6.3,147131,0
+GASS.US,D,20241023,000000,6.33,6.33,6.04,6.11,167062,0
+GASS.US,D,20241024,000000,6.17,6.17,5.97,6.095,137630,0
+GASS.US,D,20241025,000000,6.1,6.1316,6.03,6.07,55141,0
+GASS.US,D,20241028,000000,6.02,6.12,5.98,6.04,117471,0
+GASS.US,D,20241029,000000,5.99,6.03,5.86,5.87,136243,0
+GASS.US,D,20241030,000000,5.86,5.866,5.77,5.8,89712,0
+GASS.US,D,20241031,000000,5.83,5.84,5.73,5.76,111621,0
+GASS.US,D,20241101,000000,5.77,5.797,5.66,5.67,122526,0
+GASS.US,D,20241104,000000,5.65,5.82,5.5912,5.73,227304,0
+GASS.US,D,20241105,000000,5.73,5.77,5.69,5.71,80150,0
+GASS.US,D,20241106,000000,6.13,6.13,5.775,5.98,190930,0
+GASS.US,D,20241107,000000,5.97,6.05,5.89,5.89,127579,0
+GASS.US,D,20241108,000000,5.89,5.92,5.71,5.76,108294,0
+GASS.US,D,20241111,000000,5.76,6,5.71,5.98,292123,0
+GASS.US,D,20241112,000000,6,6.11,5.995,6.07,211493,0
+GASS.US,D,20241113,000000,6.09,6.13,5.99,6.01,147159,0
+GASS.US,D,20241114,000000,6.01,6.0355,5.86,5.92,74822,0
+GASS.US,D,20241115,000000,5.9,5.95,5.715,5.74,84027,0
+GASS.US,D,20241118,000000,5.78,6.025,5.75,5.95,161886,0
+GASS.US,D,20241119,000000,5.91,5.98,5.87,5.95,98132,0
+GASS.US,D,20241120,000000,5.99,6.07,5.865,5.94,112419,0
+GASS.US,D,20241121,000000,5.97,6.01,5.755,6.005,117082,0
+GASS.US,D,20241122,000000,6.02,6.21,6.02,6.05,161916,0
+GASS.US,D,20241125,000000,6.21,6.235,5.53,5.81,515370,0
+GASS.US,D,20241126,000000,5.82,5.82,5.47,5.5,304769,0
+GASS.US,D,20241127,000000,5.51,5.589,5.42,5.54,165169,0
+GASS.US,D,20241129,000000,5.53,5.6,5.425,5.425,186278,0
+GASS.US,D,20241202,000000,5.41,5.83,5.41,5.47,217668,0
+GASS.US,D,20241203,000000,5.46,5.4819,5.4,5.42,99147,0
+GASS.US,D,20241204,000000,5.4,5.42,5.18,5.26,173934,0
+GASS.US,D,20241205,000000,5.33,5.38,5.165,5.2,159003,0
+GASS.US,D,20241206,000000,5.19,5.19,5.04,5.14,278531,0
+GASS.US,D,20241209,000000,5.14,5.24,5.08,5.21,174925,0
+GASS.US,D,20241210,000000,5.2,5.33,5.14,5.28,163755,0
+GASS.US,D,20241211,000000,5.34,5.34,5.13,5.26,130516,0
+GASS.US,D,20241212,000000,5.24,5.29,5.18,5.18,75404,0
+GASS.US,D,20241213,000000,5.22,5.24,5.09,5.09,113392,0
+GASS.US,D,20241216,000000,5.09,5.1,4.89,4.9,318202,0
+GASS.US,D,20241217,000000,4.88,5,4.82,4.97,199053,0
+GASS.US,D,20241218,000000,4.97,5.15,4.94,4.97,175266,0
+GASS.US,D,20241219,000000,4.97,5.06,4.87,4.87,134385,0
+GASS.US,D,20241220,000000,4.87,4.97,4.87,4.88,159626,0
+GASS.US,D,20241223,000000,4.9,5.05,4.85,5.05,170922,0
+GASS.US,D,20241224,000000,5.08,5.12,5.0201,5.09,33258,0
+GASS.US,D,20241226,000000,5.08,5.14,5.04,5.06,89169,0
+GASS.US,D,20241227,000000,5.04,5.13,4.98,5.06,207288,0
+GASS.US,D,20241230,000000,5.28,5.6,5.27,5.6,491986,0
+GASS.US,D,20241231,000000,5.55,5.72,5.43,5.65,226621,0
+GASS.US,D,20250102,000000,5.78,6.15,5.72,5.99,334889,0
+GASS.US,D,20250103,000000,5.97,6.065,5.77,6.01,275314,0
+GASS.US,D,20250106,000000,6.06,6.06,5.75,5.79,212178,0
+GASS.US,D,20250107,000000,5.81,5.94,5.773,5.86,147611,0
+GASS.US,D,20250108,000000,5.83,5.83,5.72,5.79,90266,0
+GASS.US,D,20250110,000000,5.83,6,5.82,5.93,132744,0
+GASS.US,D,20250113,000000,5.99,6.08,5.862,5.95,144721,0
+GASS.US,D,20250114,000000,5.99,6.07,5.91,6.03,111787,0
+GASS.US,D,20250115,000000,6.04,6.1,5.91,6.01,122997,0
+GASS.US,D,20250116,000000,6,6.0642,5.93,5.98,116764,0
+GASS.US,D,20250117,000000,5.94,6.02,5.84,5.86,105068,0
+GASS.US,D,20250121,000000,5.96,6.0201,5.81,5.89,149783,0
+GASS.US,D,20250122,000000,5.85,5.865,5.72,5.73,174296,0
+GASS.US,D,20250123,000000,5.73,5.93,5.73,5.82,95025,0
+GASS.US,D,20250124,000000,5.82,5.85,5.64,5.73,165257,0
+GASS.US,D,20250127,000000,5.72,5.73,5.5,5.57,182579,0
+GASS.US,D,20250128,000000,5.54,5.66,5.445,5.54,83188,0
+GASS.US,D,20250129,000000,5.57,5.6208,5.5,5.6,111890,0
+GASS.US,D,20250130,000000,5.66,5.69,5.5302,5.66,59925,0
+GASS.US,D,20250131,000000,5.63,5.72,5.55,5.64,72743,0
+GASS.US,D,20250203,000000,5.63,5.71,5.53,5.54,93840,0
+GASS.US,D,20250204,000000,5.5,5.755,5.46,5.72,81581,0
+GASS.US,D,20250205,000000,5.72,5.81,5.675,5.74,101700,0
+GASS.US,D,20250206,000000,5.76,5.76,5.63,5.7,78116,0
+GASS.US,D,20250207,000000,5.71,5.72,5.63,5.64,70623,0
+GASS.US,D,20250210,000000,5.65,5.71,5.6,5.68,83880,0
+GASS.US,D,20250211,000000,5.71,5.815,5.67,5.75,65509,0
+GASS.US,D,20250212,000000,5.73,5.8,5.6972,5.7,73648,0
+GASS.US,D,20250213,000000,5.69,5.7499,5.68,5.7,37483,0
+GASS.US,D,20250214,000000,5.69,5.7,5.53,5.56,62551,0
+GASS.US,D,20250218,000000,5.59,5.605,5.5,5.54,63521,0
+GASS.US,D,20250219,000000,5.54,5.575,5.46,5.54,70636,0
+GASS.US,D,20250220,000000,5.5,5.56,5.41,5.55,120156,0
+GASS.US,D,20250221,000000,6.06,6.65,5.91,5.98,456385,0
+GASS.US,D,20250224,000000,5.94,6.0769,5.8,5.95,120311,0
+GASS.US,D,20250225,000000,5.9,5.9691,5.76,5.76,68152,0
+GASS.US,D,20250226,000000,5.75,5.845,5.68,5.81,96784,0
+GASS.US,D,20250227,000000,5.83,5.83,5.7,5.72,119283,0
+GASS.US,D,20250228,000000,5.72,5.84,5.63,5.67,52730,0
+GASS.US,D,20250303,000000,5.79,5.79,5.41,5.44,149444,0
+GASS.US,D,20250304,000000,5.4,5.44,5.22,5.35,149397,0
+GASS.US,D,20250305,000000,5.31,5.49,5.22,5.44,140148,0
+GASS.US,D,20250306,000000,5.4,5.6,5.4,5.54,95702,0
+GASS.US,D,20250307,000000,5.53,5.68,5.53,5.57,111013,0
+GASS.US,D,20250310,000000,5.57,5.57,5.35,5.42,109877,0
+GASS.US,D,20250311,000000,5.49,5.55,5.42,5.53,94391,0
+GASS.US,D,20250312,000000,5.55,5.62,5.48,5.59,80623,0
+GASS.US,D,20250313,000000,5.61,5.7199,5.555,5.57,58135,0
+GASS.US,D,20250314,000000,5.54,5.6,5.52,5.55,77833,0
+GASS.US,D,20250317,000000,5.6252,5.7,5.55,5.66,97065,0
+GASS.US,D,20250318,000000,5.7,5.71,5.57,5.65,75630,0
+GASS.US,D,20250319,000000,5.65,5.93,5.65,5.92,98971,0
+GASS.US,D,20250320,000000,5.92,5.93,5.81,5.88,98206,0
+GASS.US,D,20250321,000000,5.88,5.8944,5.74,5.78,110135,0
+GASS.US,D,20250324,000000,5.79,5.83,5.75,5.79,68287,0
+GASS.US,D,20250325,000000,5.8,5.84,5.77,5.8,63036,0
+GASS.US,D,20250326,000000,5.81,6,5.81,5.94,80364,0
+GASS.US,D,20250327,000000,5.9,5.93,5.81,5.88,41529,0
+GASS.US,D,20250328,000000,5.88,5.885,5.72,5.79,57934,0
+GASS.US,D,20250331,000000,5.77,5.82,5.61,5.65,145545,0
+GASS.US,D,20250401,000000,5.64,5.88,5.64,5.83,71093,0
+GASS.US,D,20250402,000000,5.78,5.88,5.72,5.86,56584,0
+GASS.US,D,20250403,000000,5.66,5.83,5.5,5.52,110378,0
+GASS.US,D,20250404,000000,5.31,5.31,5.03,5.12,262494,0
+GASS.US,D,20250407,000000,4.95,5.2484,4.9,5.18,167708,0
+GASS.US,D,20250408,000000,5.21,5.243,4.955,5,79691,0
+GASS.US,D,20250409,000000,4.95,5.3037,4.9,5.19,130191,0
+GASS.US,D,20250410,000000,5.12,5.17,4.97,5.02,45153,0
+GASS.US,D,20250411,000000,5.02,5.255,5.005,5.17,71843,0
+GASS.US,D,20250414,000000,5.22,5.22,4.99,5.05,52608,0
+GASS.US,D,20250415,000000,5.05,5.09,4.99,5.08,53825,0
+GASS.US,D,20250416,000000,5.05,5.18,5.05,5.09,39181,0
+GASS.US,D,20250417,000000,5.13,5.16,5.08,5.14,32366,0
+GASS.US,D,20250421,000000,5.15,5.15,4.95,5.03,107530,0
+GASS.US,D,20250422,000000,5,5.16,4.94,5.08,78934,0
+GASS.US,D,20250423,000000,5.13,5.25,5.1,5.22,156800,0
+GASS.US,D,20250424,000000,5.23,5.3665,5.18,5.33,58251,0
+GASS.US,D,20250425,000000,5.31,5.47,5.31,5.45,55257,0
+GASS.US,D,20250428,000000,5.45,5.54,5.38,5.4,40401,0
+GASS.US,D,20250429,000000,5.41,5.47,5.36,5.4,46468,0
+GASS.US,D,20250430,000000,5.4,5.44,5.34,5.38,53994,0
+GASS.US,D,20250501,000000,5.35,5.525,5.29,5.52,137305,0
+GASS.US,D,20250502,000000,5.55,5.55,5.44,5.45,51231,0
+GASS.US,D,20250505,000000,5.39,5.51,5.32,5.49,53297,0
+GASS.US,D,20250506,000000,5.49,5.5671,5.4,5.46,61457,0
+GASS.US,D,20250507,000000,5.43,5.49,5.3,5.34,35323,0
+GASS.US,D,20250508,000000,5.33,5.45,5.33,5.4,19262,0
+GASS.US,D,20250509,000000,5.46,5.46,5.3,5.37,31841,0
+GASS.US,D,20250512,000000,5.46,5.54,5.42,5.46,52575,0
+GASS.US,D,20250513,000000,5.51,5.56,5.46,5.52,57369,0
+GASS.US,D,20250514,000000,5.52,5.58,5.42,5.49,117657,0
+GASS.US,D,20250515,000000,5.42,5.48,5.35,5.4,101845,0
+GASS.US,D,20250516,000000,5.3212,5.5606,5.312,5.51,39416,0
+GASS.US,D,20250519,000000,5.51,5.575,5.392,5.54,42981,0
+GASS.US,D,20250520,000000,5.57,5.5799,5.46,5.48,30659,0
+GASS.US,D,20250521,000000,5.4216,5.44,5.3,5.33,57102,0
+GASS.US,D,20250522,000000,5.3,5.46,5.28,5.33,30696,0
+GASS.US,D,20250523,000000,5.28,5.35,5.22,5.34,84817,0
+GASS.US,D,20250527,000000,5.44,5.5882,5.41,5.48,57960,0
+GASS.US,D,20250528,000000,5.6,5.93,5.375,5.84,281880,0
+GASS.US,D,20250529,000000,5.88,6.04,5.855,5.89,108617,0
+GASS.US,D,20250530,000000,5.89,6,5.82,5.96,66902,0
+GASS.US,D,20250602,000000,5.99,6.11,5.7,5.79,341015,0
+GASS.US,D,20250603,000000,5.75,6.05,5.712,6.04,165191,0
+GASS.US,D,20250604,000000,6.07,6.13,5.92,6.07,119510,0
+GASS.US,D,20250605,000000,6.12,6.28,6.06,6.28,124203,0
+GASS.US,D,20250606,000000,6.3,6.385,6.22,6.28,95905,0
+GASS.US,D,20250609,000000,6.3,6.3,6.21,6.25,70392,0
+GASS.US,D,20250610,000000,6.26,6.4,6.26,6.32,63681,0
+GASS.US,D,20250611,000000,6.35,6.35,6.26,6.3,64160,0
+GASS.US,D,20250612,000000,6.26,6.43,6.25,6.43,82427,0
+GASS.US,D,20250613,000000,6.5,6.73,6.41,6.73,104636,0
+GASS.US,D,20250616,000000,6.8,6.84,6.605,6.77,137076,0
+GASS.US,D,20250617,000000,6.78,7.15,6.76,7.08,168914,0
+GASS.US,D,20250618,000000,7.15,7.1596,6.74,6.82,127063,0
+GASS.US,D,20250620,000000,6.83,6.9676,6.59,6.59,175508,0
+GASS.US,D,20250623,000000,6.64,6.8595,6.59,6.75,127391,0
+GASS.US,D,20250624,000000,6.68,6.73,6.59,6.66,68124,0
+GASS.US,D,20250625,000000,6.6,6.69,6.54,6.6,80348,0
+GASS.US,D,20250626,000000,6.64,6.66,6.51,6.53,76369,0
+GASS.US,D,20250627,000000,6.55,6.655,6.545,6.56,71952,0
+GASS.US,D,20250630,000000,6.54,6.6155,6.405,6.41,84119,0
+GASS.US,D,20250701,000000,6.35,6.52,6.265,6.42,103744,0
+GASS.US,D,20250702,000000,6.43,6.66,6.42,6.62,95931,0
+GASS.US,D,20250703,000000,6.6,6.61,6.405,6.44,154056,0
+GASS.US,D,20250707,000000,6.65,6.68,6.5,6.56,83351,0
+GASS.US,D,20250708,000000,6.6,6.64,6.51,6.63,93809,0
+GASS.US,D,20250709,000000,6.63,6.63,6.54,6.54,48998,0
+GASS.US,D,20250710,000000,6.54,6.72,6.54,6.68,53237,0
+GASS.US,D,20250711,000000,6.69,6.79,6.64,6.76,56869,0
+GASS.US,D,20250714,000000,6.73,6.74,6.61,6.61,64597,0
+GASS.US,D,20250715,000000,6.63,6.665,6.5,6.5,50009,0
+GASS.US,D,20250716,000000,6.6,6.625,6.41,6.5,90154,0
+GASS.US,D,20250717,000000,6.51,6.64,6.5,6.58,42824,0
+GASS.US,D,20250718,000000,6.63,6.65,6.48,6.52,65066,0
+GASS.US,D,20250721,000000,6.56,6.58,6.46,6.58,91828,0
+GASS.US,D,20250722,000000,6.6,6.74,6.6,6.7,75116,0
+GASS.US,D,20250723,000000,6.72,6.83,6.63,6.81,75743,0
+GASS.US,D,20250724,000000,6.77,6.8156,6.66,6.68,60201,0
+GASS.US,D,20250725,000000,6.68,6.7798,6.67,6.72,116980,0
+GASS.US,D,20250728,000000,6.74,6.89,6.72,6.86,93830,0
+GASS.US,D,20250729,000000,6.91,7.12,6.91,6.96,162241,0
+GASS.US,D,20250730,000000,6.96,7,6.75,6.8,87203,0
+GASS.US,D,20250731,000000,6.8,6.8,6.63,6.65,78128,0
+GASS.US,D,20250801,000000,6.58,6.64,6.515,6.59,66122,0
+GASS.US,D,20250804,000000,6.58,6.73,6.5503,6.67,49324,0
+GASS.US,D,20250805,000000,6.63,6.78,6.63,6.75,34427,0
+GASS.US,D,20250806,000000,6.79,6.9,6.78,6.84,51928,0
+GASS.US,D,20250807,000000,6.85,6.9487,6.7,6.7,78859,0
+GASS.US,D,20250808,000000,6.71,6.8219,6.61,6.67,82349,0
+GASS.US,D,20250811,000000,6.72,6.76,6.58,6.62,156150,0
+GASS.US,D,20250812,000000,6.63,6.83,6.6,6.83,174241,0
+GASS.US,D,20250813,000000,6.9099,6.91,6.67,6.77,123715,0
+GASS.US,D,20250814,000000,6.79,6.95,6.75,6.95,75242,0
+GASS.US,D,20250815,000000,6.99,6.9999,6.83,6.86,108788,0
+GASS.US,D,20250818,000000,6.98,7.1,6.812,7.1,189615,0
+GASS.US,D,20250819,000000,7.14,7.14,6.85,6.89,115372,0
+GASS.US,D,20250820,000000,6.91,7.05,6.91,6.98,119574,0
+GASS.US,D,20250821,000000,6.922,7.17,6.922,7.17,185849,0
+GASS.US,D,20250822,000000,7.17,7.37,7.14,7.24,262065,0
+GASS.US,D,20250825,000000,7.68,8.18,7.4,7.63,605910,0
+GASS.US,D,20250826,000000,7.795,7.795,7.39,7.57,312724,0
+GASS.US,D,20250827,000000,7.55,7.77,7.5,7.66,189877,0
+GASS.US,D,20250828,000000,7.74,7.94,7.66,7.9,205450,0
+GASS.US,D,20250829,000000,7.91,7.91,7.5,7.63,238759,0
+GASS.US,D,20250902,000000,7.63,7.7799,7.48,7.53,165416,0
+GASS.US,D,20250903,000000,7.49,7.6653,7.41,7.46,100407,0
+GASS.US,D,20250904,000000,7.49,7.5227,7.4,7.48,78577,0
+GASS.US,D,20250905,000000,7.5,7.54,7.38,7.43,76845,0
+GASS.US,D,20250908,000000,7.48,7.53,7.401,7.41,94769,0
+GASS.US,D,20250909,000000,7.53,7.55,7.41,7.45,111175,0
+GASS.US,D,20250910,000000,7.43,7.43,7.32,7.33,84609,0
+GASS.US,D,20250911,000000,7.32,7.35,7.18,7.3,149618,0
+GASS.US,D,20250912,000000,7.24,7.37,7.24,7.3,57879,0
+GASS.US,D,20250915,000000,7.3,7.43,7.2,7.29,165787,0
+GASS.US,D,20250916,000000,7.35,7.43,7.11,7.14,94492,0
+GASS.US,D,20250917,000000,7.11,7.1526,7.0613,7.1,92418,0
+GASS.US,D,20250918,000000,7.17,7.17,7.05,7.11,124551,0
+GASS.US,D,20250919,000000,7.1,7.1,6.95,7.02,126221,0
+GASS.US,D,20250922,000000,6.98,7.1,6.94,6.94,100087,0
+GASS.US,D,20250923,000000,6.89,7.05,6.851,6.86,71448,0
+GASS.US,D,20250924,000000,6.88,6.9268,6.84,6.84,101182,0
+GASS.US,D,20250925,000000,6.84,6.88,6.77,6.82,132555,0
+GASS.US,D,20250926,000000,6.85,6.91,6.7,6.74,155912,0
+GASS.US,D,20250929,000000,6.72,6.7429,6.59,6.68,158602,0
+GASS.US,D,20250930,000000,6.6,6.68,6.53,6.55,120512,0
+GASS.US,D,20251001,000000,6.55,6.6499,6.52,6.54,73220,0
+GASS.US,D,20251002,000000,6.52,6.63,6.42,6.45,82348,0
+GASS.US,D,20251003,000000,6.53,6.585,6.45,6.49,102168,0
+GASS.US,D,20251006,000000,6.52,6.62,6.46,6.56,87101,0
+GASS.US,D,20251007,000000,6.52,6.52,6.38,6.44,131058,0
+GASS.US,D,20251008,000000,6.46,6.46,6.34,6.36,92298,0
+GASS.US,D,20251009,000000,6.12,6.36,6.12,6.3,290761,0
+GASS.US,D,20251010,000000,6.31,6.5,6.24,6.26,181897,0
+GASS.US,D,20251013,000000,6.37,6.5,6.28,6.3,82880,0
+GASS.US,D,20251014,000000,6.25,6.5,6.22,6.45,145148,0
+GASS.US,D,20251015,000000,6.43,6.6,6.34,6.37,145630,0
+GASS.US,D,20251016,000000,6.41,6.51,6.33,6.36,114904,0
+GASS.US,D,20251017,000000,6.34,6.4,6.31,6.34,75859,0
+GASS.US,D,20251020,000000,6.35,6.52,6.35,6.51,77178,0
+GASS.US,D,20251021,000000,6.52,6.52,6.33,6.33,80460,0
+GASS.US,D,20251022,000000,6.33,6.51,6.33,6.49,72906,0
+GASS.US,D,20251023,000000,6.49,6.67,6.49,6.6,76288,0
+GASS.US,D,20251024,000000,6.65,6.69,6.48,6.48,49061,0
+GASS.US,D,20251027,000000,6.52,6.6337,6.48,6.5,71155,0
+GASS.US,D,20251028,000000,6.52,6.52,6.46,6.51,40674,0
+GASS.US,D,20251029,000000,6.5,6.5899,6.46,6.52,54268,0
+GASS.US,D,20251030,000000,6.52,6.59,6.4601,6.54,71203,0
+GASS.US,D,20251031,000000,6.61,6.92,6.55,6.85,174299,0
+GASS.US,D,20251103,000000,6.9,7,6.87,6.88,134522,0
+GASS.US,D,20251104,000000,6.86,6.865,6.72,6.78,78856,0
+GASS.US,D,20251105,000000,6.78,6.905,6.77,6.79,48435,0
+GASS.US,D,20251106,000000,6.75,6.89,6.72,6.73,76058,0
+GASS.US,D,20251107,000000,6.75,6.8,6.73,6.78,44761,0
+GASS.US,D,20251110,000000,6.79,6.85,6.78,6.8,61177,0
+GASS.US,D,20251111,000000,6.8,6.92,6.77,6.815,52303,0
+GASS.US,D,20251112,000000,6.79,6.83,6.73,6.79,59428,0
+GASS.US,D,20251113,000000,6.76,6.83,6.72,6.79,46621,0
+GASS.US,D,20251114,000000,6.76,6.78,6.7,6.75,55250,0
+GASS.US,D,20251117,000000,6.76,6.97,6.73,6.9,96452,0
+GASS.US,D,20251118,000000,6.85,6.92,6.75,6.865,53371,0
+GASS.US,D,20251119,000000,6.83,6.91,6.74,6.75,75867,0
+GASS.US,D,20251120,000000,6.75,6.865,6.7,6.75,82420,0
+GASS.US,D,20251121,000000,6.76,6.84,6.67,6.78,81479,0
+GASS.US,D,20251124,000000,6.78,6.89,6.6709,6.82,151834,0
+GASS.US,D,20251125,000000,6.87,7,6.66,6.69,146840,0
+GASS.US,D,20251126,000000,6.69,6.89,6.69,6.77,173681,0
+GASS.US,D,20251128,000000,6.84,6.95,6.752738,6.86,100217,0
+GASS.US,D,20251201,000000,6.85,6.912,6.72,6.81,221817,0
+GASS.US,D,20251202,000000,6.83,6.84,6.75,6.8,94938,0
+GASS.US,D,20251203,000000,6.85,6.9496,6.85,6.89,134296,0
+GASS.US,D,20251204,000000,6.93,6.93,6.77,6.92,146276,0
+GASS.US,D,20251205,000000,6.89,7.06,6.89,7.03,168571,0
+GASS.US,D,20251208,000000,7.04,7.05,6.86,6.89,80682,0
+GASS.US,D,20251209,000000,6.9,6.9,6.75,6.76,89698,0
+GASS.US,D,20251210,000000,6.73,6.79,6.69,6.76,86365,0
+GASS.US,D,20251211,000000,6.75,7.17,6.72,7.12,382754,0
+GASS.US,D,20251212,000000,7.11,7.245,7.1,7.18,184792,0
+GASS.US,D,20251215,000000,7.19,7.215,6.9,6.97,136982,0
+GASS.US,D,20251216,000000,6.98,7.02,6.86,6.91,97996,0
+GASS.US,D,20251217,000000,6.91,7.04,6.81,6.88,65220,0
+GASS.US,D,20251218,000000,6.86,6.93,6.76,6.82,76636,0
+GASS.US,D,20251219,000000,6.82,6.9,6.72,6.82,231830,0
+GASS.US,D,20251222,000000,6.96,6.96,6.73,6.75,135814,0
+GASS.US,D,20251223,000000,6.75,6.89,6.73,6.87,80146,0
+GASS.US,D,20251224,000000,6.87,6.96,6.82,6.87,49445,0
+GASS.US,D,20251226,000000,6.92,7.03,6.89,7.01,76514,0
+GASS.US,D,20251229,000000,7.08,7.1,6.94,7.08,121124,0
+GASS.US,D,20251230,000000,7.13,7.17,7.01,7.06,85960,0
+GASS.US,D,20251231,000000,7.06,7.075,6.95,7.02,82587,0
+GASS.US,D,20260102,000000,7.02,7.25,6.91,7.04,179912,0
+GASS.US,D,20260105,000000,7.11,7.32,7.1,7.19,226740,0
+GASS.US,D,20260106,000000,7.2,7.44,7.2,7.36,172345,0
+GASS.US,D,20260107,000000,7.37,7.75,7.37,7.67,204365,0
+GASS.US,D,20260108,000000,7.68,7.84,7.54,7.82,130503,0
+GASS.US,D,20260109,000000,7.83,7.99,7.78,7.86,112921,0
+GASS.US,D,20260112,000000,7.86,7.9662,7.715,7.79,116537,0
+GASS.US,D,20260113,000000,7.84,8.06,7.83,7.83,114007,0
+GASS.US,D,20260114,000000,7.85,7.94,7.76,7.85,89539,0
+GASS.US,D,20260115,000000,7.79,7.92,7.66,7.89,103730,0
+GASS.US,D,20260116,000000,7.89,8,7.83,7.84,114621,0
+GASS.US,D,20260120,000000,7.83,7.95,7.77,7.79,103146,0
+GASS.US,D,20260121,000000,7.79,7.9104,7.77,7.87,56267,0
+GASS.US,D,20260122,000000,7.88,7.88,7.71,7.75,64384,0
+GASS.US,D,20260123,000000,7.76,7.9293,7.7394,7.74,65317,0
+GASS.US,D,20260126,000000,7.78,7.8235,7.58,7.63,141744,0
+GASS.US,D,20260127,000000,7.62,7.8299,7.6,7.79,43381,0
+GASS.US,D,20260128,000000,7.79,7.93,7.62,7.9,55421,0
+GASS.US,D,20260129,000000,7.97,8,7.763,7.83,72920,0
+GASS.US,D,20260130,000000,7.84,7.94,7.7,7.73,59058,0
+GASS.US,D,20260202,000000,7.67,8.09,7.56,8.07,225837,0
+GASS.US,D,20260203,000000,8,8.24,7.92,8.03,240564,0
+GASS.US,D,20260204,000000,8.07,8.175,7.79,7.86,101707,0
+GASS.US,D,20260205,000000,7.76,7.915,7.73,7.75,128911,0
+GASS.US,D,20260206,000000,7.75,8.08,7.62,7.96,111867,0
+GASS.US,D,20260209,000000,7.98,8.1,7.92,8.03,82400,0
+GASS.US,D,20260210,000000,8.03,8.16,8.03,8.1,62295,0
+GASS.US,D,20260211,000000,8.19,8.35,8.1,8.11,202408,0
+GASS.US,D,20260212,000000,8,8,7.72,7.77,133508,0
+GASS.US,D,20260213,000000,7.85,7.905,7.76,7.86,69639,0
+GASS.US,D,20260217,000000,7.9,8.09,7.7,8.04,99196,0
+GASS.US,D,20260218,000000,8.05,8.35,7.9301,8.325,115862,0
diff --git a/daily/us/nasdaq stocks/1/ghi.us.txt b/daily/us/nasdaq stocks/1/ghi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..478b8bd08a2188e54c35e4fbca4d48280536f234
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ghi.us.txt	
@@ -0,0 +1,5259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHI.US,D,20050225,000000,7.94533,7.94533,7.87797,7.87797,1943.5229935917,0
+GHI.US,D,20050228,000000,7.86726,7.91123,7.82131,7.82131,3295.26132977,0
+GHI.US,D,20050301,000000,7.92334,7.94533,7.92334,7.94533,927.05833922146,0
+GHI.US,D,20050302,000000,7.92334,7.92334,7.92334,7.92334,119.2084201984,0
+GHI.US,D,20050303,000000,7.88952,7.88952,7.87797,7.87797,737.60209997758,0
+GHI.US,D,20050304,000000,7.79876,7.88952,7.79876,7.83287,3312.291104084,0
+GHI.US,D,20050307,000000,7.79876,7.87797,7.79876,7.81032,4372.3945551341,0
+GHI.US,D,20050308,000000,7.87797,7.93462,7.86726,7.93462,5289.8736463039,0
+GHI.US,D,20050309,000000,7.87797,7.87797,7.75311,7.78749,6320.1749923043,0
+GHI.US,D,20050310,000000,7.83287,7.83287,7.82131,7.82131,265.02586276251,0
+GHI.US,D,20050311,000000,7.83287,7.83287,7.78749,7.78749,706.73563403335,0
+GHI.US,D,20050314,000000,7.78749,7.82131,7.77593,7.77593,16298.558379447,0
+GHI.US,D,20050315,000000,7.78749,7.82131,7.77593,7.77593,26590.928230505,0
+GHI.US,D,20050316,000000,7.77593,7.83287,7.71899,7.75311,38519.220776607,0
+GHI.US,D,20050317,000000,7.77593,7.78749,7.71899,7.7314,33285.758257718,0
+GHI.US,D,20050318,000000,7.77593,7.77593,7.76466,7.77593,3579.4456886358,0
+GHI.US,D,20050321,000000,7.7314,7.83287,7.69673,7.69673,14666.893127981,0
+GHI.US,D,20050322,000000,7.70857,7.74211,7.70857,7.71899,22553.807357179,0
+GHI.US,D,20050323,000000,7.83287,7.83287,7.69673,7.69673,2052.0878048438,0
+GHI.US,D,20050324,000000,7.69673,7.84387,7.68631,7.68631,5789.0589058847,0
+GHI.US,D,20050328,000000,7.83287,7.83287,7.45912,7.45912,11754.801720278,0
+GHI.US,D,20050329,000000,7.58399,7.61781,7.34638,7.52677,3096.2258424744,0
+GHI.US,D,20050330,000000,7.53833,7.63952,7.53833,7.63952,3090.9040380013,0
+GHI.US,D,20050331,000000,7.62909,7.7314,7.62909,7.63952,4417.0977127085,0
+GHI.US,D,20050401,000000,7.5155,7.7314,7.5155,7.69673,8191.3214450613,0
+GHI.US,D,20050404,000000,7.88952,7.88952,7.69673,7.71899,3645.4360641028,0
+GHI.US,D,20050405,000000,7.74211,7.74211,7.71899,7.71899,4704.4751542582,0
+GHI.US,D,20050406,000000,7.71899,7.7314,7.71899,7.7314,4062.6655347972,0
+GHI.US,D,20050407,000000,7.7314,7.82131,7.53833,7.58399,19763.053091463,0
+GHI.US,D,20050408,000000,7.59498,7.67334,7.59498,7.63952,2825.8781752388,0
+GHI.US,D,20050411,000000,7.58399,7.61781,7.56087,7.58399,3401.6974192328,0
+GHI.US,D,20050412,000000,7.59498,7.67334,7.58399,7.67334,4859.8718448739,0
+GHI.US,D,20050413,000000,7.59498,7.71899,7.55044,7.67334,10777.718419008,0
+GHI.US,D,20050414,000000,7.68631,7.68631,7.68631,7.68631,882.35518164706,0
+GHI.US,D,20050415,000000,7.7314,7.74211,7.71899,7.71899,5244.1061278348,0
+GHI.US,D,20050418,000000,7.74211,7.77593,7.71899,7.76466,1943.5229935917,0
+GHI.US,D,20050419,000000,7.77593,7.77593,7.71899,7.71899,1694.4625442486,0
+GHI.US,D,20050420,000000,7.71899,7.71899,7.71899,7.71899,673.74044629987,0
+GHI.US,D,20050421,000000,7.7314,7.77593,7.71899,7.71899,4816.2330481942,0
+GHI.US,D,20050422,000000,7.71899,7.71899,7.67334,7.67334,5961.4853708145,0
+GHI.US,D,20050425,000000,7.7314,7.77593,7.71899,7.71899,1590.155176575,0
+GHI.US,D,20050426,000000,7.71899,7.82131,7.71899,7.71899,5446.3346978143,0
+GHI.US,D,20050427,000000,7.71899,7.74211,7.71899,7.71899,1194.2129237732,0
+GHI.US,D,20050428,000000,7.79876,7.79876,7.71899,7.71899,4932.2483857087,0
+GHI.US,D,20050429,000000,7.79876,7.79876,7.71899,7.71899,3338.9001264497,0
+GHI.US,D,20050502,000000,7.79876,7.82131,7.68631,7.76466,6512.8243142321,0
+GHI.US,D,20050503,000000,7.77593,7.82131,7.76466,7.76466,8809.7151248405,0
+GHI.US,D,20050504,000000,7.77593,7.77593,7.76466,7.76466,927.05833922146,0
+GHI.US,D,20050505,000000,7.83287,7.83287,7.77593,7.77593,2296.8908106084,0
+GHI.US,D,20050506,000000,7.76466,7.77593,7.76466,7.76466,797.20631007678,0
+GHI.US,D,20050509,000000,7.76466,7.83287,7.7314,7.79876,15636.525902988,0
+GHI.US,D,20050510,000000,7.79876,7.83287,7.7314,7.79876,5080.194550062,0
+GHI.US,D,20050511,000000,7.79876,7.79876,7.71899,7.79876,4146.7500454728,0
+GHI.US,D,20050512,000000,7.77593,7.83287,7.71899,7.83287,19235.130087727,0
+GHI.US,D,20050513,000000,7.94533,7.94533,7.83287,7.83287,9329.1232414192,0
+GHI.US,D,20050516,000000,7.87797,7.87797,7.71899,7.83287,3226.0778716191,0
+GHI.US,D,20050517,000000,7.78749,7.83287,7.7314,7.83287,3181.3747140447,0
+GHI.US,D,20050518,000000,7.93462,7.99043,7.83287,7.83287,9124.7659496505,0
+GHI.US,D,20050519,000000,7.83287,7.88952,7.83287,7.83287,3181.3747140447,0
+GHI.US,D,20050520,000000,7.77593,7.88952,7.77593,7.88952,2090.4047970505,0
+GHI.US,D,20050523,000000,7.88952,7.88952,7.88952,7.88952,2652.3873494143,0
+GHI.US,D,20050524,000000,7.88952,7.88952,7.88952,7.88952,7374.9566388812,0
+GHI.US,D,20050525,000000,7.88952,7.91123,7.88952,7.91123,6538.3689757032,0
+GHI.US,D,20050526,000000,7.88952,7.93462,7.88952,7.93462,2796.0760701892,0
+GHI.US,D,20050527,000000,7.93462,7.93462,7.87797,7.87797,6123.268226798,0
+GHI.US,D,20050531,000000,7.83287,8.17251,7.83287,8.02482,24447.305388723,0
+GHI.US,D,20050601,000000,7.94533,8.16095,7.94533,8.16095,3931.7491447578,0
+GHI.US,D,20050602,000000,8.12685,8.12685,8.12685,8.12685,528.98736463039,0
+GHI.US,D,20050603,000000,8.04708,8.04708,7.91123,7.91123,2737.5362209846,0
+GHI.US,D,20050606,000000,7.9008,7.9008,7.9008,7.9008,2916.3488512822,0
+GHI.US,D,20050607,000000,7.98028,7.98028,7.94533,7.94533,1368.7681104923,0
+GHI.US,D,20050608,000000,7.94533,7.98028,7.94533,7.98028,10548.880826663,0
+GHI.US,D,20050609,000000,7.96845,7.96845,7.9566,7.96845,2848.229754026,0
+GHI.US,D,20050610,000000,7.91123,7.92334,7.91123,7.91123,1326.1936747072,0
+GHI.US,D,20050613,000000,7.99043,7.99043,7.99043,7.99043,882.35518164706,0
+GHI.US,D,20050614,000000,7.94533,7.94533,7.88952,7.94533,9059.8399350782,0
+GHI.US,D,20050615,000000,7.94533,7.94533,7.94533,7.94533,3416.5984717576,0
+GHI.US,D,20050616,000000,7.94533,8.04708,7.94533,8.04708,1532.6796882651,0
+GHI.US,D,20050617,000000,7.96845,7.99043,7.96845,7.96845,2033.9936696352,0
+GHI.US,D,20050620,000000,7.99043,7.99043,7.94533,7.9566,534.30916910353,0
+GHI.US,D,20050621,000000,7.9566,8.22888,7.94533,7.9566,8208.3512193753,0
+GHI.US,D,20050622,000000,7.96845,8.04708,7.96845,8.04708,2765.209604245,0
+GHI.US,D,20050623,000000,8.04708,8.36502,8.00255,8.16095,9511.1289544007,0
+GHI.US,D,20050624,000000,8.25143,8.31935,8.16095,8.16095,1414.5356289613,0
+GHI.US,D,20050627,000000,7.94533,8.16095,7.94533,7.9566,5905.0742433992,0
+GHI.US,D,20050628,000000,7.94533,7.96845,7.94533,7.96845,4357.4935026093,0
+GHI.US,D,20050629,000000,7.96845,8.11586,7.94533,7.94533,3669.9163646792,0
+GHI.US,D,20050630,000000,7.94533,8.08176,7.83287,8.08176,1500.7488614262,0
+GHI.US,D,20050701,000000,7.94533,7.94533,7.94533,7.94533,3533.6781701668,0
+GHI.US,D,20050705,000000,8.16095,8.16095,8.00255,8.00255,1397.5058546473,0
+GHI.US,D,20050706,000000,8.07104,8.12685,8.01382,8.01382,2427.8072006477,0
+GHI.US,D,20050707,000000,8.01382,8.16095,8.00255,8.00255,3230.3353151976,0
+GHI.US,D,20050708,000000,8.04708,8.16095,8.03665,8.16095,7244.0402488419,0
+GHI.US,D,20050711,000000,8.04708,8.25143,8.04708,8.11586,46680.740116619,0
+GHI.US,D,20050712,000000,8.22888,8.22888,8.07104,8.07104,232.03067502902,0
+GHI.US,D,20050713,000000,8.31935,9.49678,8.26327,8.27454,9292.9349710018,0
+GHI.US,D,20050714,000000,8.31935,8.53442,8.19477,8.53442,8956.5969282992,0
+GHI.US,D,20050718,000000,8.53442,8.53442,8.27454,8.27454,265.02586276251,0
+GHI.US,D,20050719,000000,8.20662,8.53442,8.20662,8.53442,3799.7683938239,0
+GHI.US,D,20050720,000000,8.53442,8.53442,8.37601,8.37601,908.96420401278,0
+GHI.US,D,20050721,000000,8.37601,8.37601,8.37601,8.37601,1219.7575852443,0
+GHI.US,D,20050722,000000,8.20662,8.53442,7.9566,8.14884,10223.186392907,0
+GHI.US,D,20050726,000000,8.44394,8.44394,8.26327,8.26327,1943.5229935917,0
+GHI.US,D,20050728,000000,8.51159,8.51159,8.42083,8.48904,7848.5972369909,0
+GHI.US,D,20050729,000000,8.53442,8.53442,8.44394,8.44394,3892.3677916566,0
+GHI.US,D,20050801,000000,8.53442,8.82924,8.43238,8.77231,23476.608252822,0
+GHI.US,D,20050802,000000,8.77231,8.82924,8.77231,8.77231,9158.8254982786,0
+GHI.US,D,20050803,000000,8.77231,8.77231,8.70409,8.77231,16343.261537021,0
+GHI.US,D,20050804,000000,8.7833,8.80556,8.68098,8.68098,32360.828640287,0
+GHI.US,D,20050805,000000,8.85179,8.85179,8.59164,8.59164,7863.4982895157,0
+GHI.US,D,20050808,000000,8.80556,8.80556,8.52342,8.80556,8729.8880577433,0
+GHI.US,D,20050809,000000,8.50059,8.50059,8.28553,8.4772,1928.6219410669,0
+GHI.US,D,20050810,000000,8.17251,8.44394,8.17251,8.43238,10291.305490163,0
+GHI.US,D,20050812,000000,8.37601,8.70409,8.17251,8.37601,8005.0582885013,0
+GHI.US,D,20050815,000000,8.26327,8.70409,8.26327,8.48904,5690.0733426842,0
+GHI.US,D,20050816,000000,8.80556,8.80556,8.48904,8.48904,2585.3326130527,0
+GHI.US,D,20050817,000000,8.31935,8.31935,8.31935,8.31935,972.82585769049,0
+GHI.US,D,20050818,000000,8.29653,8.65928,8.29653,8.48904,2108.4989322591,0
+GHI.US,D,20050819,000000,8.7833,8.7833,8.59164,8.60263,815.30044528547,0
+GHI.US,D,20050822,000000,8.64772,8.86278,8.37601,8.43238,11505.741270935,0
+GHI.US,D,20050823,000000,8.56824,8.59164,8.39912,8.42083,1500.7488614262,0
+GHI.US,D,20050824,000000,8.70409,8.70409,8.37601,8.37601,3541.1286964292,0
+GHI.US,D,20050825,000000,8.56824,8.56824,8.43238,8.50059,2736.47186009,0
+GHI.US,D,20050826,000000,8.46705,8.46705,8.38673,8.38673,265.02586276251,0
+GHI.US,D,20050829,000000,8.26327,8.48904,8.26327,8.38673,3690.1392216772,0
+GHI.US,D,20050830,000000,8.51159,8.51159,8.29653,8.29653,1236.7873595584,0
+GHI.US,D,20050831,000000,8.51159,8.51159,8.38673,8.38673,1766.8390850834,0
+GHI.US,D,20050901,000000,8.38673,8.38673,8.37601,8.37601,173.49082582445,0
+GHI.US,D,20050902,000000,8.38673,8.48904,8.37601,8.37601,2738.6005818792,0
+GHI.US,D,20050906,000000,8.37601,8.44394,8.29653,8.44394,2473.5747191167,0
+GHI.US,D,20050907,000000,8.51159,8.51159,8.39912,8.44394,20318.649478459,0
+GHI.US,D,20050908,000000,8.44394,8.51159,8.27454,8.27454,5227.0763535208,0
+GHI.US,D,20050909,000000,8.26327,8.41012,8.26327,8.30808,1148.4454053042,0
+GHI.US,D,20050912,000000,8.28553,8.29653,8.28553,8.28553,3226.0778716191,0
+GHI.US,D,20050913,000000,8.27454,8.27454,8.26327,8.27454,355.49653880593,0
+GHI.US,D,20050914,000000,8.26327,8.27454,8.16095,8.27454,5418.6613145539,0
+GHI.US,D,20050915,000000,8.16095,8.44394,7.99043,8.01382,5524.0330431222,0
+GHI.US,D,20050916,000000,8.37601,8.42083,8.01382,8.42083,1740.2300627177,0
+GHI.US,D,20050919,000000,8.42083,8.42083,8.16095,8.16095,3818.9268899272,0
+GHI.US,D,20050920,000000,8.17251,8.17251,8.08176,8.08176,882.35518164706,0
+GHI.US,D,20050921,000000,8.16095,8.17251,8.16095,8.17251,355.49653880593,0
+GHI.US,D,20050922,000000,8.42083,8.42083,8.11586,8.11586,2776.9175740859,0
+GHI.US,D,20050923,000000,8.21733,8.21733,7.9566,8.00255,19065.896705481,0
+GHI.US,D,20050926,000000,8.04708,8.10373,8.04708,8.10373,528.98736463039,0
+GHI.US,D,20050927,000000,8.10373,8.10373,8.10373,8.10373,3660.3371166276,0
+GHI.US,D,20050928,000000,8.28553,8.28553,7.88952,7.9008,4073.3091437434,0
+GHI.US,D,20050929,000000,7.91123,8.11586,7.91123,8.11586,12285.917806697,0
+GHI.US,D,20050930,000000,8.16095,8.26327,8.16095,8.16095,5610.2462755871,0
+GHI.US,D,20051003,000000,8.18294,8.21733,8.05892,8.21733,7089.7079191207,0
+GHI.US,D,20051004,000000,8.16095,8.16095,8.16095,8.16095,355.49653880593,0
+GHI.US,D,20051005,000000,8.16095,8.25143,8.07104,8.25143,2958.9232870674,0
+GHI.US,D,20051006,000000,8.26327,8.27454,8.26327,8.27454,1590.155176575,0
+GHI.US,D,20051007,000000,8.16095,8.16095,8.16095,8.16095,1061.1678119447,0
+GHI.US,D,20051010,000000,8.21733,8.21733,8.21733,8.21733,551.33894341759,0
+GHI.US,D,20051011,000000,8.21733,8.31935,8.21733,8.21733,5207.9178574175,0
+GHI.US,D,20051012,000000,8.43238,8.43238,8.21733,8.21733,1068.6183382071,0
+GHI.US,D,20051013,000000,8.16095,8.16095,8.16095,8.16095,3887.0459871834,0
+GHI.US,D,20051014,000000,8.16095,8.17251,7.96845,8.01382,9897.4919591508,0
+GHI.US,D,20051017,000000,8.18294,8.18294,7.91123,7.91123,4824.7479353512,0
+GHI.US,D,20051018,000000,7.99043,8.19477,7.91123,7.93462,5568.7362006966,0
+GHI.US,D,20051019,000000,7.93462,8.13869,7.93462,8.13869,3722.070048516,0
+GHI.US,D,20051020,000000,7.99043,8.19477,7.94533,8.10373,8493.5999391358,0
+GHI.US,D,20051021,000000,8.04708,8.17251,7.9566,8.05892,5390.9879312936,0
+GHI.US,D,20051024,000000,7.99043,7.99043,7.88952,7.88952,8921.4730187765,0
+GHI.US,D,20051026,000000,7.99043,8.13869,7.99043,8.10373,1545.4520190006,0
+GHI.US,D,20051028,000000,8.13869,8.16095,7.99043,8.16095,9203.528655853,0
+GHI.US,D,20051031,000000,8.21733,8.21733,8.00255,8.00255,3329.3208783981,0
+GHI.US,D,20051101,000000,8.31935,8.43238,7.92334,8.00255,6374.4573979304,0
+GHI.US,D,20051102,000000,8.03665,8.10373,8.03665,8.10373,998.37051916158,0
+GHI.US,D,20051103,000000,8.02482,8.26327,8.02482,8.26327,2958.9232870674,0
+GHI.US,D,20051104,000000,8.26327,8.26327,8.16095,8.16095,173.49082582445,0
+GHI.US,D,20051107,000000,8.16095,8.16095,8.16095,8.16095,1590.155176575,0
+GHI.US,D,20051108,000000,8.17251,8.43238,8.17251,8.17251,2033.9936696352,0
+GHI.US,D,20051109,000000,8.43238,8.43238,8.17251,8.18294,5310.0965033018,0
+GHI.US,D,20051110,000000,8.18294,8.36502,8.18294,8.36502,528.98736463039,0
+GHI.US,D,20051111,000000,8.43238,8.69254,8.43238,8.69254,8776.719937107,0
+GHI.US,D,20051114,000000,8.55696,8.55696,8.27454,8.27454,528.98736463039,0
+GHI.US,D,20051115,000000,8.26327,8.26327,8.16095,8.16095,3104.7407296315,0
+GHI.US,D,20051116,000000,8.16095,8.19477,8.16095,8.19477,395.94225280182,0
+GHI.US,D,20051117,000000,8.21733,8.26327,8.21733,8.26327,574.75488309941,0
+GHI.US,D,20051118,000000,8.26327,8.59164,8.26327,8.59164,1895.6267533334,0
+GHI.US,D,20051121,000000,8.69254,8.69254,8.21733,8.28553,6349.9770973539,0
+GHI.US,D,20051122,000000,8.21733,8.66999,8.21733,8.25143,6458.541908606,0
+GHI.US,D,20051123,000000,8.60263,8.60263,8.31935,8.31935,706.73563403335,0
+GHI.US,D,20051125,000000,8.26327,8.26327,8.26327,8.26327,173.49082582445,0
+GHI.US,D,20051128,000000,8.37601,8.38673,8.16095,8.20662,2145.7515635711,0
+GHI.US,D,20051129,000000,8.46705,8.69254,8.46705,8.69254,3005.755166431,0
+GHI.US,D,20051130,000000,8.44394,8.7833,8.39912,8.7833,1678.4971308292,0
+GHI.US,D,20051201,000000,8.93118,8.94246,8.46705,8.46705,4761.9506425681,0
+GHI.US,D,20051202,000000,8.50059,8.60263,8.38673,8.55696,5307.9677815126,0
+GHI.US,D,20051205,000000,8.44394,8.93118,8.38673,8.82924,3990.2889939624,0
+GHI.US,D,20051206,000000,8.56824,8.7833,8.42083,8.55696,2121.2712629947,0
+GHI.US,D,20051207,000000,8.76019,8.98755,8.44394,8.44394,2654.5160712036,0
+GHI.US,D,20051208,000000,8.44394,8.44394,8.41012,8.41012,1409.2138244882,0
+GHI.US,D,20051209,000000,8.51159,8.51159,8.44394,8.44394,2296.8908106084,0
+GHI.US,D,20051212,000000,8.98755,8.98755,8.41012,8.50059,3110.0625341046,0
+GHI.US,D,20051213,000000,8.42083,8.94246,8.42083,8.88477,1677.4327699346,0
+GHI.US,D,20051214,000000,8.66999,8.66999,8.55696,8.55696,1019.6577370541,0
+GHI.US,D,20051215,000000,8.94246,8.94246,8.41012,8.42083,9407.8859476217,0
+GHI.US,D,20051216,000000,8.94246,8.94246,8.45493,8.69254,5024.8477835414,0
+GHI.US,D,20051219,000000,8.50059,8.79429,8.44394,8.68098,3447.4649377019,0
+GHI.US,D,20051220,000000,8.94246,8.94246,8.45493,8.50059,2683.2538153586,0
+GHI.US,D,20051221,000000,8.46705,8.52342,8.46705,8.52342,309.72902033691,0
+GHI.US,D,20051222,000000,8.50059,8.94246,8.50059,8.89661,9698.4564718553,0
+GHI.US,D,20051223,000000,8.66999,8.66999,8.59164,8.59164,2406.5199827551,0
+GHI.US,D,20051227,000000,8.61334,8.61334,8.51159,8.56824,1767.903445978,0
+GHI.US,D,20051228,000000,8.7833,8.7833,8.41012,8.41012,1406.0207418043,0
+GHI.US,D,20051229,000000,8.45493,8.45493,8.30808,8.30808,6273.3431129406,0
+GHI.US,D,20051230,000000,8.29653,8.35375,8.29653,8.35375,4125.4628275802,0
+GHI.US,D,20060103,000000,8.38673,8.70409,8.38673,8.42083,2042.5085567922,0
+GHI.US,D,20060104,000000,8.4772,8.4772,8.35375,8.42083,10761.753005589,0
+GHI.US,D,20060105,000000,8.39912,8.7833,8.39912,8.46705,6713.9885233169,0
+GHI.US,D,20060106,000000,8.57923,9.56442,8.57923,8.72721,25516.988087825,0
+GHI.US,D,20060109,000000,8.63645,9.2929,8.55696,8.7833,1520.9717184242,0
+GHI.US,D,20060110,000000,9.13412,9.16795,8.84024,9.11157,13854.78576538,0
+GHI.US,D,20060111,000000,9.16795,9.22526,9.16795,9.22526,1271.9112690811,0
+GHI.US,D,20060112,000000,9.22526,9.338,9.16795,9.16795,2439.5151704886,0
+GHI.US,D,20060113,000000,9.11157,9.13412,8.44394,8.99882,9104.5430926526,0
+GHI.US,D,20060117,000000,8.76019,8.87406,8.56824,8.56824,12633.963819241,0
+GHI.US,D,20060118,000000,8.51159,8.68098,8.51159,8.51159,3795.5109502454,0
+GHI.US,D,20060119,000000,8.54597,9.11157,8.54597,9.02138,11976.188786361,0
+GHI.US,D,20060120,000000,8.76019,8.76019,8.76019,8.76019,1856.2454002322,0
+GHI.US,D,20060123,000000,8.73848,9.08902,8.73848,8.85179,2890.8041898111,0
+GHI.US,D,20060124,000000,8.79429,8.79429,8.77231,8.77231,283.11999797119,0
+GHI.US,D,20060125,000000,8.74948,8.74948,8.73848,8.73848,713.12179940113,0
+GHI.US,D,20060126,000000,8.7833,8.7833,8.61334,8.69254,1291.0697651844,0
+GHI.US,D,20060127,000000,8.69254,8.69254,8.61334,8.68098,3005.755166431,0
+GHI.US,D,20060130,000000,8.69254,8.69254,8.61334,8.61334,5280.2943982522,0
+GHI.US,D,20060131,000000,8.66999,8.66999,8.50059,8.61334,2550.20870353,0
+GHI.US,D,20060201,000000,8.69254,8.69254,8.63645,8.68098,3937.070949231,0
+GHI.US,D,20060202,000000,8.68098,8.68098,8.68098,8.68098,882.35518164706,0
+GHI.US,D,20060203,000000,8.68098,8.69254,8.68098,8.69254,3499.6186215387,0
+GHI.US,D,20060206,000000,8.69254,8.69254,8.44394,8.45493,9454.7178269854,0
+GHI.US,D,20060207,000000,8.65928,8.69254,8.54597,8.61334,7510.130472499,0
+GHI.US,D,20060209,000000,8.45493,8.69254,8.27454,8.45493,9768.7042909008,0
+GHI.US,D,20060210,000000,8.65928,8.69254,8.65928,8.69254,882.35518164706,0
+GHI.US,D,20060213,000000,8.55696,8.55696,8.55696,8.55696,618.39367977918,0
+GHI.US,D,20060214,000000,8.65928,8.69254,8.65928,8.69254,970.69713590123,0
+GHI.US,D,20060215,000000,8.61334,8.69254,8.55696,8.55696,3799.7683938239,0
+GHI.US,D,20060216,000000,8.61334,8.65928,8.46705,8.65928,1144.1879617257,0
+GHI.US,D,20060217,000000,8.44394,8.50059,8.44394,8.50059,932.38014369461,0
+GHI.US,D,20060221,000000,8.45493,8.52342,8.38673,8.38673,5982.7725887071,0
+GHI.US,D,20060222,000000,8.35375,8.59164,8.35375,8.44394,1194.2129237732,0
+GHI.US,D,20060223,000000,8.43238,8.43238,8.43238,8.43238,265.02586276251,0
+GHI.US,D,20060224,000000,8.35375,8.4772,8.35375,8.42083,5478.2655246531,0
+GHI.US,D,20060227,000000,8.63645,8.64772,8.44394,8.45493,7420.7241573502,0
+GHI.US,D,20060228,000000,8.46705,8.46705,8.42083,8.43238,6517.0817578106,0
+GHI.US,D,20060301,000000,8.37601,8.4772,8.37601,8.45493,9098.1569272848,0
+GHI.US,D,20060303,000000,8.45493,8.45493,8.35375,8.35375,551.33894341759,0
+GHI.US,D,20060306,000000,8.42083,8.63645,8.39912,8.41012,3198.4044883588,0
+GHI.US,D,20060307,000000,8.42083,8.44394,8.42083,8.44394,2164.9100596745,0
+GHI.US,D,20060308,000000,8.44394,8.44394,8.36502,8.39912,12744.657352283,0
+GHI.US,D,20060309,000000,8.44394,8.61334,8.44394,8.61334,8039.1178371294,0
+GHI.US,D,20060310,000000,8.46705,8.66999,8.46705,8.63645,1027.1082633165,0
+GHI.US,D,20060313,000000,8.60263,8.66999,8.36502,8.36502,2795.0117092946,0
+GHI.US,D,20060314,000000,8.43238,8.43238,8.38673,8.38673,3755.0652362495,0
+GHI.US,D,20060315,000000,8.45493,8.45493,8.44394,8.45493,12191.189687076,0
+GHI.US,D,20060316,000000,8.45493,8.45493,8.44394,8.44394,3622.0201244209,0
+GHI.US,D,20060317,000000,8.44394,8.56824,8.44394,8.56824,1326.1936747072,0
+GHI.US,D,20060320,000000,8.44394,8.57923,8.44394,8.57923,730.15157371518,0
+GHI.US,D,20060321,000000,8.4772,8.51159,8.44394,8.44394,2453.3518621188,0
+GHI.US,D,20060322,000000,8.44394,8.44394,8.44394,8.44394,355.49653880593,0
+GHI.US,D,20060323,000000,8.44394,8.50059,8.44394,8.50059,7343.0258120423,0
+GHI.US,D,20060324,000000,8.66999,8.66999,8.44394,8.60263,640.74525856638,0
+GHI.US,D,20060327,000000,8.44394,8.66999,8.44394,8.52342,2628.9714097325,0
+GHI.US,D,20060328,000000,8.50059,8.63645,8.45493,8.51159,2721.5708075652,0
+GHI.US,D,20060329,000000,8.62461,8.62461,8.51159,8.51159,1271.9112690811,0
+GHI.US,D,20060330,000000,8.53442,8.61334,8.53442,8.60263,2916.3488512822,0
+GHI.US,D,20060331,000000,8.54597,8.61334,8.54597,8.54597,1735.9726191392,0
+GHI.US,D,20060403,000000,8.54597,8.54597,8.44394,8.44394,5272.8438719898,0
+GHI.US,D,20060404,000000,8.52342,8.52342,8.42083,8.44394,11983.639312623,0
+GHI.US,D,20060405,000000,8.41012,8.43238,8.3312,8.43238,7863.4982895157,0
+GHI.US,D,20060406,000000,8.35375,8.44394,8.35375,8.44394,4121.2053840017,0
+GHI.US,D,20060407,000000,8.65928,8.65928,8.34191,8.34191,8082.7566338092,0
+GHI.US,D,20060410,000000,8.30808,8.39912,8.16095,8.16095,18610.35024258,0
+GHI.US,D,20060411,000000,8.21733,8.27454,8.16095,8.21733,16342.197176127,0
+GHI.US,D,20060412,000000,8.42083,8.42083,8.16095,8.16095,15154.370417721,0
+GHI.US,D,20060413,000000,8.16095,8.37601,8.11586,8.37601,29716.956178029,0
+GHI.US,D,20060417,000000,8.23988,8.36502,8.04708,8.09274,52115.366844593,0
+GHI.US,D,20060418,000000,8.04708,8.19477,8.04708,8.10373,11104.477213659,0
+GHI.US,D,20060419,000000,8.10373,8.20662,8.10373,8.18294,6106.238452484,0
+GHI.US,D,20060420,000000,8.05892,8.18294,8.05892,8.10373,10828.807741951,0
+GHI.US,D,20060421,000000,8.07104,8.14884,7.87797,7.99043,43161.962998977,0
+GHI.US,D,20060424,000000,7.99043,8.16095,7.9008,8.08176,4935.4414683926,0
+GHI.US,D,20060425,000000,7.9008,8.20662,7.9008,8.20662,7109.9307761187,0
+GHI.US,D,20060426,000000,8.20662,8.20662,8.20662,8.20662,882.35518164706,0
+GHI.US,D,20060427,000000,8.01382,8.19477,8.01382,8.19477,355.49653880593,0
+GHI.US,D,20060428,000000,8.02482,8.10373,8.01382,8.10373,6892.8011536145,0
+GHI.US,D,20060501,000000,8.64772,8.64772,7.93462,8.14884,4827.9410180351,0
+GHI.US,D,20060502,000000,8.00255,8.17251,8.00255,8.12685,2784.3681003483,0
+GHI.US,D,20060503,000000,8.12685,8.12685,7.88952,8.04708,14175.158394663,0
+GHI.US,D,20060504,000000,7.99043,8.03665,7.99043,8.00255,7298.3226544679,0
+GHI.US,D,20060505,000000,8.20662,8.20662,7.98028,8.14884,1892.4336706496,0
+GHI.US,D,20060508,000000,8.10373,8.20662,8.10373,8.11586,8679.8630956958,0
+GHI.US,D,20060509,000000,8.12685,8.20662,7.98028,8.09274,14639.219744721,0
+GHI.US,D,20060510,000000,8.09274,8.09274,7.99043,8.00255,6273.3431129406,0
+GHI.US,D,20060511,000000,7.25618,8.20662,7.25618,8.18294,8744.7891102681,0
+GHI.US,D,20060512,000000,8.08176,8.10373,8.08176,8.10373,10731.950900539,0
+GHI.US,D,20060515,000000,8.20662,8.20662,8.08176,8.11586,10887.347591156,0
+GHI.US,D,20060516,000000,8.09274,8.09274,8.09274,8.09274,3090.9040380013,0
+GHI.US,D,20060517,000000,8.08176,8.10373,8.08176,8.10373,1326.1936747072,0
+GHI.US,D,20060518,000000,8.10373,8.18294,8.04708,8.13869,10658.509998811,0
+GHI.US,D,20060519,000000,8.13869,8.13869,8.03665,8.03665,1126.093826517,0
+GHI.US,D,20060522,000000,8.04708,8.14884,8.01382,8.07104,24965.649144407,0
+GHI.US,D,20060523,000000,8.17251,8.17251,8.04708,8.04708,4240.4138042001,0
+GHI.US,D,20060524,000000,8.09274,8.20662,8.09274,8.10373,2120.2069021001,0
+GHI.US,D,20060525,000000,8.20662,8.42083,8.20662,8.21733,1986.0974293769,0
+GHI.US,D,20060530,000000,8.23988,8.44394,8.00255,8.10373,10406.256466783,0
+GHI.US,D,20060531,000000,8.04708,8.44394,8.04708,8.29653,16231.503643085,0
+GHI.US,D,20060601,000000,8.44394,8.64772,8.21733,8.22888,797.20631007678,0
+GHI.US,D,20060602,000000,8.64772,8.64772,8.44394,8.44394,1943.5229935917,0
+GHI.US,D,20060605,000000,8.3312,8.3312,8.21733,8.21733,970.69713590123,0
+GHI.US,D,20060606,000000,8.21733,8.21733,8.16095,8.16095,2383.1040430733,0
+GHI.US,D,20060607,000000,8.21733,8.21733,8.16095,8.16095,2652.3873494143,0
+GHI.US,D,20060608,000000,8.50059,8.55696,8.16095,8.16095,12133.714198765,0
+GHI.US,D,20060609,000000,8.21733,8.3312,8.21733,8.28553,2971.6956178029,0
+GHI.US,D,20060612,000000,8.21733,8.55696,8.21733,8.50059,8473.3770821378,0
+GHI.US,D,20060613,000000,8.38673,8.55696,8.34191,8.55696,3582.6387713197,0
+GHI.US,D,20060614,000000,8.50059,8.65928,8.50059,8.65928,8886.3491092537,0
+GHI.US,D,20060615,000000,8.56824,8.65928,8.22888,8.22888,4619.3262826879,0
+GHI.US,D,20060616,000000,8.71566,8.71566,8.71566,8.71566,1148.4454053042,0
+GHI.US,D,20060619,000000,8.55696,8.55696,8.55696,8.55696,5653.8850722668,0
+GHI.US,D,20060620,000000,8.55696,8.80556,8.55696,8.80556,5297.3241725663,0
+GHI.US,D,20060621,000000,8.55696,8.66999,8.55696,8.56824,2427.8072006477,0
+GHI.US,D,20060622,000000,8.44394,8.44394,8.44394,8.44394,2694.9617851995,0
+GHI.US,D,20060623,000000,8.44394,8.44394,8.22888,8.25143,1195.2772846679,0
+GHI.US,D,20060626,000000,8.43238,8.52342,8.43238,8.52342,1015.4002934756,0
+GHI.US,D,20060628,000000,8.51159,8.52342,8.51159,8.52342,2033.9936696352,0
+GHI.US,D,20060629,000000,8.26327,8.26327,8.26327,8.26327,442.77413216547,0
+GHI.US,D,20060630,000000,8.3312,8.36502,8.3312,8.36502,699.28510777095,0
+GHI.US,D,20060703,000000,8.48904,8.50059,8.43238,8.43238,1326.1936747072,0
+GHI.US,D,20060705,000000,8.25143,8.43238,8.05892,8.3312,7910.3301688793,0
+GHI.US,D,20060706,000000,8.3312,8.39912,8.21733,8.35375,24367.478321626,0
+GHI.US,D,20060707,000000,8.3312,8.3312,8.3312,8.3312,1326.1936747072,0
+GHI.US,D,20060710,000000,8.21733,8.38673,8.13869,8.38673,10184.869400701,0
+GHI.US,D,20060712,000000,8.21733,8.38673,8.21733,8.38673,3226.0778716191,0
+GHI.US,D,20060713,000000,8.3312,8.38673,8.21733,8.21733,3418.7271935469,0
+GHI.US,D,20060714,000000,8.21733,8.3312,8.21733,8.3312,2296.8908106084,0
+GHI.US,D,20060717,000000,8.31935,8.44394,8.30808,8.44394,7288.7434064163,0
+GHI.US,D,20060718,000000,8.44394,8.44394,8.21733,8.21733,6042.3767988063,0
+GHI.US,D,20060719,000000,8.21733,8.42083,8.20662,8.42083,11202.398415965,0
+GHI.US,D,20060720,000000,8.05892,8.42083,8.01382,8.17251,23462.771561192,0
+GHI.US,D,20060721,000000,8.10373,8.11586,8.10373,8.11586,8047.6327242864,0
+GHI.US,D,20060724,000000,8.34191,8.34191,8.10373,8.16095,11006.556011353,0
+GHI.US,D,20060725,000000,8.16095,8.42083,8.16095,8.34191,7332.3822030961,0
+GHI.US,D,20060726,000000,8.3312,8.3312,8.18294,8.18294,2383.1040430733,0
+GHI.US,D,20060727,000000,8.14884,8.3312,8.14884,8.21733,8278.5990384208,0
+GHI.US,D,20060728,000000,8.37601,8.39912,8.18294,8.18294,5419.7256754486,0
+GHI.US,D,20060731,000000,8.41012,8.44394,8.19477,8.21733,1858.3741220214,0
+GHI.US,D,20060801,000000,8.38673,8.44394,8.16095,8.25143,15681.229060562,0
+GHI.US,D,20060802,000000,8.17251,8.42083,8.17251,8.25143,970.69713590123,0
+GHI.US,D,20060803,000000,8.3312,8.3312,8.3312,8.3312,1148.4454053042,0
+GHI.US,D,20060804,000000,8.17251,8.43238,8.17251,8.43238,6097.7235653269,0
+GHI.US,D,20060807,000000,8.44394,8.44394,8.3312,8.36502,677.99788987838,0
+GHI.US,D,20060808,000000,8.38673,8.43238,8.38673,8.43238,2343.7226899721,0
+GHI.US,D,20060809,000000,8.61334,8.61334,8.35375,8.36502,6480.8934873932,0
+GHI.US,D,20060810,000000,8.3312,8.55696,8.3312,8.55696,2872.7100546024,0
+GHI.US,D,20060811,000000,8.36502,8.80556,8.36502,8.55696,7860.3052068318,0
+GHI.US,D,20060814,000000,8.82924,8.82924,8.82924,8.82924,265.02586276251,0
+GHI.US,D,20060815,000000,8.55696,8.55696,8.54597,8.55696,751.43879160775,0
+GHI.US,D,20060816,000000,8.54597,8.56824,8.54597,8.55696,4991.8525958079,0
+GHI.US,D,20060817,000000,8.61334,8.62461,8.56824,8.56824,5624.0829672172,0
+GHI.US,D,20060818,000000,8.55696,8.55696,8.50059,8.50059,1849.8592348644,0
+GHI.US,D,20060821,000000,8.55696,8.55696,8.54597,8.54597,839.78074586192,0
+GHI.US,D,20060822,000000,8.45493,8.86278,8.44394,8.86278,10860.73856879,0
+GHI.US,D,20060823,000000,8.63645,8.7833,8.51159,8.56824,10663.831803284,0
+GHI.US,D,20060824,000000,8.51159,8.54597,8.3312,8.44394,5595.3452230623,0
+GHI.US,D,20060825,000000,8.3312,8.4772,8.3312,8.37601,2023.3500606889,0
+GHI.US,D,20060828,000000,8.66999,8.66999,8.34191,8.64772,4669.3512447354,0
+GHI.US,D,20060829,000000,8.56824,8.65928,8.56824,8.62461,2717.3133639867,0
+GHI.US,D,20060830,000000,8.38673,8.66999,8.38673,8.56824,1104.8066086244,0
+GHI.US,D,20060831,000000,8.55696,8.55696,8.28553,8.30808,4639.5491396858,0
+GHI.US,D,20060901,000000,8.27454,8.38673,8.27454,8.38673,1194.2129237732,0
+GHI.US,D,20060905,000000,8.41012,8.41012,8.38673,8.38673,4682.123575471,0
+GHI.US,D,20060906,000000,8.3312,8.52342,8.3312,8.52342,2269.2174273481,0
+GHI.US,D,20060907,000000,8.64772,8.65928,8.3312,8.61334,7717.6808469516,0
+GHI.US,D,20060908,000000,8.44394,8.52342,8.42083,8.50059,2076.5681054203,0
+GHI.US,D,20060911,000000,8.52342,8.59164,8.3312,8.55696,10960.788492885,0
+GHI.US,D,20060912,000000,8.54597,8.61334,8.54597,8.61334,5257.942819465,0
+GHI.US,D,20060913,000000,8.50059,8.50059,8.45493,8.45493,442.77413216547,0
+GHI.US,D,20060914,000000,8.55696,8.61334,8.55696,8.61334,2958.9232870674,0
+GHI.US,D,20060915,000000,9.06648,9.06648,8.45493,8.51159,8526.5951268693,0
+GHI.US,D,20060918,000000,8.51159,8.55696,8.51159,8.55696,1634.8583341494,0
+GHI.US,D,20060919,000000,8.55696,8.56824,8.55696,8.55696,3136.6715564703,0
+GHI.US,D,20060920,000000,8.65928,9.06648,8.65928,8.73848,13518.447722677,0
+GHI.US,D,20060921,000000,8.66999,8.66999,8.55696,8.55696,1414.5356289613,0
+GHI.US,D,20060922,000000,8.72721,8.72721,8.55696,8.55696,8306.2724216812,0
+GHI.US,D,20060925,000000,8.55696,8.7833,8.55696,8.64772,8933.1809886174,0
+GHI.US,D,20060926,000000,8.65928,8.7833,8.59164,8.61334,8833.1310645223,0
+GHI.US,D,20060927,000000,8.77231,8.88477,8.77231,8.88477,1834.9581823396,0
+GHI.US,D,20060928,000000,8.72721,8.72721,8.61334,8.66999,5202.5960529443,0
+GHI.US,D,20060929,000000,8.61334,8.72721,8.61334,8.66999,4976.9515432831,0
+GHI.US,D,20061002,000000,8.61334,8.94246,8.61334,8.66999,43696.272168081,0
+GHI.US,D,20061003,000000,8.68098,8.68098,8.68098,8.68098,265.02586276251,0
+GHI.US,D,20061004,000000,8.68098,8.7833,8.61334,8.77231,4707.6682369421,0
+GHI.US,D,20061005,000000,8.77231,9.06648,8.71566,8.73848,7275.9710756807,0
+GHI.US,D,20061006,000000,8.73848,8.80556,8.73848,8.76019,3181.3747140447,0
+GHI.US,D,20061009,000000,9.0552,9.0552,8.79429,8.79429,5120.6402640579,0
+GHI.US,D,20061010,000000,8.73848,8.90732,8.73848,8.76019,4107.3686923716,0
+GHI.US,D,20061011,000000,8.90732,8.94246,8.90732,8.93118,797.20631007678,0
+GHI.US,D,20061012,000000,8.95373,9.1003,8.95373,8.95373,4144.6213236836,0
+GHI.US,D,20061013,000000,8.97628,9.16795,8.93118,8.98755,3444.271855018,0
+GHI.US,D,20061016,000000,8.84024,8.91971,8.79429,8.79429,3520.9058394312,0
+GHI.US,D,20061017,000000,9.06648,9.06648,9.06648,9.06648,133.04511182857,0
+GHI.US,D,20061018,000000,8.88477,8.94246,8.88477,8.94246,528.98736463039,0
+GHI.US,D,20061019,000000,8.94246,8.94246,8.7833,8.84024,2427.8072006477,0
+GHI.US,D,20061020,000000,8.88477,9.06648,8.7833,8.7833,5636.8552979528,0
+GHI.US,D,20061023,000000,9.0552,9.06648,8.90732,8.95373,1071.8114208909,0
+GHI.US,D,20061024,000000,8.84024,8.99882,8.84024,8.99882,3564.544636111,0
+GHI.US,D,20061026,000000,8.84024,8.84024,8.84024,8.84024,147.94616435337,0
+GHI.US,D,20061027,000000,8.84024,8.86278,8.84024,8.86278,2078.6968272095,0
+GHI.US,D,20061030,000000,9.03265,9.03265,8.79429,8.79429,9541.9954203449,0
+GHI.US,D,20061031,000000,9.11157,9.11157,8.88477,8.97628,2080.8255489988,0
+GHI.US,D,20061101,000000,9.11157,9.11157,8.94246,8.94246,5578.3154487482,0
+GHI.US,D,20061102,000000,8.94246,8.94246,8.7833,8.84024,14207.089221502,0
+GHI.US,D,20061103,000000,8.7833,8.89661,8.7833,8.89661,1206.9852545088,0
+GHI.US,D,20061106,000000,8.88477,8.90732,8.88477,8.90732,2677.9320108854,0
+GHI.US,D,20061107,000000,8.84024,8.84024,8.84024,8.84024,442.77413216547,0
+GHI.US,D,20061108,000000,8.97628,8.97628,8.88477,8.88477,1236.7873595584,0
+GHI.US,D,20061109,000000,8.84024,8.88477,8.84024,8.88477,1414.5356289613,0
+GHI.US,D,20061113,000000,8.99882,8.99882,8.98755,8.99882,4107.3686923716,0
+GHI.US,D,20061114,000000,8.99882,9.11157,8.91971,9.11157,6141.3623620067,0
+GHI.US,D,20061115,000000,8.99882,9.11157,8.99882,9.11157,3312.291104084,0
+GHI.US,D,20061116,000000,9.11157,9.23559,9.11157,9.15666,12850.02908085,0
+GHI.US,D,20061117,000000,9.28068,9.28068,8.88477,8.88477,3843.4071905037,0
+GHI.US,D,20061120,000000,8.88477,8.89661,8.72721,8.72721,30010.719784946,0
+GHI.US,D,20061121,000000,8.72721,8.94246,8.68098,8.94246,4588.4598167437,0
+GHI.US,D,20061122,000000,8.79429,8.79429,8.77231,8.7833,1480.5260044283,0
+GHI.US,D,20061124,000000,8.79429,8.91971,8.79429,8.91971,1677.4327699346,0
+GHI.US,D,20061127,000000,8.8174,8.85179,8.69254,8.76019,9371.6976772043,0
+GHI.US,D,20061128,000000,8.68098,8.85179,8.68098,8.85179,927.05833922146,0
+GHI.US,D,20061129,000000,8.8174,8.85179,8.68098,8.74948,5425.0474799217,0
+GHI.US,D,20061130,000000,8.69254,8.84024,8.69254,8.69254,1236.7873595584,0
+GHI.US,D,20061201,000000,8.72721,8.79429,8.69254,8.69254,1159.0890142505,0
+GHI.US,D,20061204,000000,8.69254,8.98755,8.69254,8.72721,6746.9837110504,0
+GHI.US,D,20061205,000000,8.72721,8.74948,8.72721,8.74948,3090.9040380013,0
+GHI.US,D,20061206,000000,8.93118,8.94246,8.91971,8.91971,2205.3557736703,0
+GHI.US,D,20061207,000000,8.89661,8.89661,8.76019,8.76019,640.74525856638,0
+GHI.US,D,20061208,000000,8.74948,8.94246,8.72721,8.72721,9602.6639913387,0
+GHI.US,D,20061211,000000,8.73848,8.73848,8.73848,8.73848,660.96811556433,0
+GHI.US,D,20061212,000000,8.7833,8.96406,8.7833,8.79429,5646.4345460044,0
+GHI.US,D,20061213,000000,8.7833,8.94246,8.7833,8.7833,3534.7425310614,0
+GHI.US,D,20061214,000000,8.84024,8.84024,8.7833,8.7833,2652.3873494143,0
+GHI.US,D,20061215,000000,8.7833,8.99882,8.7833,8.99882,3534.7425310614,0
+GHI.US,D,20061218,000000,8.99882,8.99882,8.96406,8.96406,442.77413216547,0
+GHI.US,D,20061219,000000,8.96406,8.96406,8.79429,8.84024,8745.8534711628,0
+GHI.US,D,20061220,000000,8.84024,8.91971,8.84024,8.91971,7096.0940844885,0
+GHI.US,D,20061221,000000,8.93118,9.13412,8.84024,8.90732,11352.473302108,0
+GHI.US,D,20061222,000000,8.99882,9.0101,8.99882,9.0101,1490.10525248,0
+GHI.US,D,20061226,000000,9.0101,9.02138,8.86278,8.99882,3314.4198258733,0
+GHI.US,D,20061227,000000,8.85179,8.99882,8.84024,8.86278,6274.4074738353,0
+GHI.US,D,20061228,000000,8.7833,9.1905,8.7833,9.08902,9798.5063959504,0
+GHI.US,D,20061229,000000,8.90732,9.17922,8.7833,8.98755,9827.2441401054,0
+GHI.US,D,20070103,000000,8.7833,8.99882,8.7833,8.7833,11698.390592862,0
+GHI.US,D,20070104,000000,8.89661,8.99882,8.7833,8.98755,13192.753288921,0
+GHI.US,D,20070105,000000,8.98755,9.04393,8.98755,9.04393,7808.151522995,0
+GHI.US,D,20070108,000000,9.0552,9.11157,8.99882,9.11157,7244.0402488419,0
+GHI.US,D,20070109,000000,9.11157,9.28068,8.99882,9.1905,10801.13435869,0
+GHI.US,D,20070110,000000,9.28068,9.28068,9.22526,9.22526,173.49082582445,0
+GHI.US,D,20070111,000000,9.08902,9.08902,9.0101,9.0101,1474.1398390605,0
+GHI.US,D,20070112,000000,8.99882,9.15666,8.99882,9.11157,1062.2321728393,0
+GHI.US,D,20070117,000000,8.99882,9.0101,8.99882,9.0101,2694.9617851995,0
+GHI.US,D,20070118,000000,9.0101,9.0101,8.99882,9.0101,3682.6886954148,0
+GHI.US,D,20070119,000000,9.0552,9.11157,9.0552,9.11157,1789.1906638706,0
+GHI.US,D,20070122,000000,9.11157,9.26941,9.11157,9.26941,3739.0998228301,0
+GHI.US,D,20070123,000000,9.13412,9.26941,9.11157,9.26941,4867.3223711363,0
+GHI.US,D,20070124,000000,9.08902,9.11157,9.0552,9.06648,3747.6147099871,0
+GHI.US,D,20070125,000000,9.22526,9.22526,9.06648,9.06648,3979.6453850161,0
+GHI.US,D,20070126,000000,9.06648,9.11157,9.0101,9.11157,35076.013282484,0
+GHI.US,D,20070129,000000,9.16795,9.16795,9.11157,9.11157,970.69713590123,0
+GHI.US,D,20070130,000000,9.22526,9.338,9.21304,9.23559,11869.752696898,0
+GHI.US,D,20070131,000000,9.338,9.338,9.11157,9.1905,4836.4559051921,0
+GHI.US,D,20070201,000000,9.84719,9.84719,9.56442,9.56442,7107.8020543294,0
+GHI.US,D,20070202,000000,9.16795,9.55315,9.16795,9.23559,4325.5626757704,0
+GHI.US,D,20070205,000000,9.26941,9.26941,9.16795,9.17922,9428.1088046197,0
+GHI.US,D,20070206,000000,9.25908,9.26941,9.25908,9.26941,1092.0342778889,0
+GHI.US,D,20070207,000000,9.338,9.338,9.17922,9.2478,2153.2020898335,0
+GHI.US,D,20070208,000000,9.15666,9.23559,9.11157,9.23559,3339.9644873444,0
+GHI.US,D,20070209,000000,9.22526,9.338,9.11157,9.32767,10983.140071672,0
+GHI.US,D,20070212,000000,9.28068,9.32767,9.28068,9.32767,265.02586276251,0
+GHI.US,D,20070213,000000,9.15666,9.23559,9.15666,9.20271,6046.6342423848,0
+GHI.US,D,20070214,000000,9.11157,9.13412,9.0552,9.0552,6264.8282257836,0
+GHI.US,D,20070216,000000,9.0552,9.06648,9.0552,9.06648,489.60601152913,0
+GHI.US,D,20070220,000000,9.07775,9.08902,9.0552,9.07775,1856.2454002322,0
+GHI.US,D,20070221,000000,9.14539,9.14539,9.08902,9.08902,2205.3557736703,0
+GHI.US,D,20070222,000000,9.12284,9.12284,8.99882,8.99882,19521.443168382,0
+GHI.US,D,20070223,000000,8.99882,9.1003,8.99882,9.0552,4372.3945551341,0
+GHI.US,D,20070226,000000,9.0552,9.0552,9.0552,9.0552,301.21413317988,0
+GHI.US,D,20070227,000000,9.0552,9.0552,8.99882,9.0552,857.87488107061,0
+GHI.US,D,20070228,000000,9.0552,9.07775,9.0101,9.07775,3865.7587692909,0
+GHI.US,D,20070301,000000,9.16795,9.16795,9.02138,9.12284,1113.3214957815,0
+GHI.US,D,20070302,000000,9.0101,9.0101,9.0101,9.0101,442.77413216547,0
+GHI.US,D,20070305,000000,9.0101,9.0552,8.99882,9.04393,7107.8020543294,0
+GHI.US,D,20070306,000000,8.99882,9.32767,8.99882,9.11157,16133.582440779,0
+GHI.US,D,20070308,000000,9.32767,9.36055,9.16795,9.36055,1603.9918682052,0
+GHI.US,D,20070309,000000,9.1905,9.22526,9.17922,9.22526,1297.4559305522,0
+GHI.US,D,20070312,000000,9.22526,9.25908,9.11157,9.11157,4363.879667977,0
+GHI.US,D,20070313,000000,9.12284,9.12284,8.99882,9.04393,7244.0402488419,0
+GHI.US,D,20070314,000000,9.0552,9.0552,9.0101,9.0101,1148.4454053042,0
+GHI.US,D,20070316,000000,9.0552,9.0552,8.94246,8.99882,28183.21212887,0
+GHI.US,D,20070319,000000,8.99882,8.99882,8.94246,8.99882,2335.207802815,0
+GHI.US,D,20070320,000000,9.21304,9.22526,8.99882,9.11157,3153.7013307844,0
+GHI.US,D,20070321,000000,9.11157,9.40658,9.11157,9.40658,2872.7100546024,0
+GHI.US,D,20070322,000000,9.40658,9.56442,9.2478,9.2478,4329.8201193489,0
+GHI.US,D,20070323,000000,9.2929,9.2929,9.23559,9.23559,1486.9121697961,0
+GHI.US,D,20070326,000000,9.55315,9.55315,9.03265,9.06648,4335.1419238221,0
+GHI.US,D,20070327,000000,9.5306,9.56442,9.23559,9.5306,5896.5593562421,0
+GHI.US,D,20070328,000000,9.30417,9.30417,9.02138,9.02138,3931.7491447578,0
+GHI.US,D,20070329,000000,9.2478,9.2478,9.12284,9.12284,1677.4327699346,0
+GHI.US,D,20070330,000000,9.08902,9.28068,9.0101,9.08902,11209.848942228,0
+GHI.US,D,20070402,000000,9.11157,9.11157,9.06648,9.06648,5295.195450777,0
+GHI.US,D,20070403,000000,9.06648,9.06648,9.06648,9.06648,5666.6574030024,0
+GHI.US,D,20070404,000000,9.06648,9.11157,8.72721,8.72721,209554.56601715,0
+GHI.US,D,20070405,000000,8.72721,8.93118,8.72721,8.90732,16912.694615648,0
+GHI.US,D,20070409,000000,8.88477,9.0552,8.7833,8.80556,19362.853395083,0
+GHI.US,D,20070410,000000,8.98755,9.0552,8.8174,9.0101,38032.807847762,0
+GHI.US,D,20070411,000000,9.0552,9.08902,8.99882,9.0101,27690.413034656,0
+GHI.US,D,20070412,000000,8.99882,9.56442,8.99882,9.3831,19717.285572994,0
+GHI.US,D,20070413,000000,9.30417,9.31544,9.06648,9.16795,6937.5043111889,0
+GHI.US,D,20070416,000000,9.1003,9.1003,9.02138,9.04393,3181.3747140447,0
+GHI.US,D,20070417,000000,9.0552,9.11157,8.91971,9.0552,46185.812300616,0
+GHI.US,D,20070418,000000,9.04393,9.22526,8.97628,9.06648,14575.358091044,0
+GHI.US,D,20070419,000000,9.15666,9.22526,9.06648,9.06648,17194.750252724,0
+GHI.US,D,20070420,000000,9.11157,9.338,9.11157,9.28068,23058.314421233,0
+GHI.US,D,20070423,000000,9.2929,9.2929,9.06648,9.06648,20405.927071819,0
+GHI.US,D,20070424,000000,9.15666,9.15666,9.06648,9.06648,7332.3822030961,0
+GHI.US,D,20070425,000000,9.17922,9.17922,9.06648,9.06648,13520.576444466,0
+GHI.US,D,20070426,000000,9.16795,9.28068,9.13412,9.15666,11913.391493577,0
+GHI.US,D,20070427,000000,9.28068,9.28068,9.13412,9.14539,29626.485501986,0
+GHI.US,D,20070430,000000,9.28068,9.28068,9.06648,9.23559,16762.619729505,0
+GHI.US,D,20070501,000000,9.28068,9.28068,9.1003,9.28068,10948.016162149,0
+GHI.US,D,20070502,000000,9.17922,9.30417,9.17922,9.22526,24952.876813672,0
+GHI.US,D,20070503,000000,9.16795,9.39437,9.11157,9.25908,14651.992075456,0
+GHI.US,D,20070504,000000,9.20271,9.28068,9.16795,9.28068,20421.892485238,0
+GHI.US,D,20070507,000000,9.13412,9.23559,9.06648,9.06648,15730.189661716,0
+GHI.US,D,20070508,000000,9.0552,9.28068,8.99882,9.21304,24267.428397531,0
+GHI.US,D,20070509,000000,9.02138,9.1905,9.0101,9.11157,12211.412544073,0
+GHI.US,D,20070510,000000,9.28068,9.39437,9.11157,9.12284,10628.70789376,0
+GHI.US,D,20070511,000000,9.28068,9.28068,9.28068,9.28068,1299.5846523415,0
+GHI.US,D,20070514,000000,9.28068,9.28068,9.22526,9.28068,8207.2868584807,0
+GHI.US,D,20070515,000000,9.16795,9.28068,9.16795,9.28068,7277.0354365754,0
+GHI.US,D,20070516,000000,9.26941,9.28068,9.11157,9.28068,29463.638285108,0
+GHI.US,D,20070517,000000,9.17922,9.36055,9.17922,9.1905,22834.798633361,0
+GHI.US,D,20070518,000000,9.17922,9.56442,9.13412,9.22526,22467.594124714,0
+GHI.US,D,20070521,000000,9.23559,9.23559,9.16795,9.16795,15059.6422981,0
+GHI.US,D,20070522,000000,9.16795,9.22526,9.11157,9.12284,20615.606168061,0
+GHI.US,D,20070523,000000,9.12284,9.67717,9.11157,9.40658,38171.174764063,0
+GHI.US,D,20070524,000000,9.2478,9.47423,9.11157,9.17922,21606.526160959,0
+GHI.US,D,20070525,000000,9.16795,9.25908,9.15666,9.20271,11347.151497635,0
+GHI.US,D,20070529,000000,9.22526,9.2929,9.17922,9.1905,7354.7337818832,0
+GHI.US,D,20070530,000000,9.2478,9.28068,9.2478,9.28068,2825.8781752388,0
+GHI.US,D,20070531,000000,9.37182,9.37182,9.17922,9.23559,7476.0709238709,0
+GHI.US,D,20070601,000000,9.2478,9.2929,9.2478,9.2929,9804.8925613182,0
+GHI.US,D,20070604,000000,9.55315,9.55315,9.20271,9.22526,9515.3863979792,0
+GHI.US,D,20070605,000000,9.338,9.37182,9.15666,9.23559,11064.031499664,0
+GHI.US,D,20070606,000000,9.16795,9.31544,9.11157,9.22526,5293.0667289878,0
+GHI.US,D,20070607,000000,9.28068,9.28068,9.20271,9.20271,10008.185492192,0
+GHI.US,D,20070608,000000,9.31544,9.31544,9.21304,9.21304,1320.871870234,0
+GHI.US,D,20070611,000000,9.32767,9.338,9.26941,9.28068,9449.3960225122,0
+GHI.US,D,20070612,000000,9.31544,9.36055,9.15666,9.15666,17851.46092471,0
+GHI.US,D,20070614,000000,9.30417,9.55315,9.15666,9.15666,20868.924060982,0
+GHI.US,D,20070615,000000,9.21304,9.21304,9.0552,9.08902,11226.878716542,0
+GHI.US,D,20070618,000000,9.20271,9.56442,9.15666,9.26941,8662.8333213817,0
+GHI.US,D,20070619,000000,9.26941,9.56442,9.26941,9.2929,7466.4916758192,0
+GHI.US,D,20070620,000000,9.32767,9.56442,9.2929,9.2929,8816.1012902082,0
+GHI.US,D,20070621,000000,9.30417,9.32767,9.28068,9.28068,7583.5713742284,0
+GHI.US,D,20070622,000000,9.338,9.338,9.15666,9.25908,9651.6245924917,0
+GHI.US,D,20070625,000000,9.2929,9.42913,9.15666,9.15666,12273.145475961,0
+GHI.US,D,20070626,000000,9.21304,9.26941,9.21304,9.26941,1500.7488614262,0
+GHI.US,D,20070627,000000,9.338,9.4404,9.15666,9.34834,19974.860909494,0
+GHI.US,D,20070628,000000,9.1905,9.34834,9.17922,9.30417,8595.7785850201,0
+GHI.US,D,20070629,000000,9.25908,9.25908,8.86278,9.02138,23978.986595087,0
+GHI.US,D,20070702,000000,9.15666,9.15666,9.06648,9.06648,24296.166141686,0
+GHI.US,D,20070703,000000,9.11157,9.28068,8.99882,9.04393,13251.293138125,0
+GHI.US,D,20070705,000000,8.99882,9.16795,8.98755,9.12284,22306.875629625,0
+GHI.US,D,20070706,000000,9.06648,9.17922,9.06648,9.17922,11434.429090994,0
+GHI.US,D,20070709,000000,9.06648,9.1003,8.88477,9.1003,6627.775290852,0
+GHI.US,D,20070710,000000,8.99882,9.16795,8.99882,9.04393,6269.0856693621,0
+GHI.US,D,20070711,000000,9.03265,9.03265,8.88477,8.99882,10706.406239069,0
+GHI.US,D,20070712,000000,8.97628,9.0552,8.97628,9.0552,1591.2195374697,0
+GHI.US,D,20070713,000000,9.0552,9.0552,8.97628,8.98755,3090.9040380013,0
+GHI.US,D,20070716,000000,8.99882,8.99882,8.97628,8.99882,7595.2793440693,0
+GHI.US,D,20070717,000000,8.99882,8.99882,8.85179,8.97628,9135.4095585968,0
+GHI.US,D,20070718,000000,8.91971,8.91971,8.85179,8.85179,9718.6793288532,0
+GHI.US,D,20070719,000000,8.87406,8.88477,8.80556,8.84024,19876.939707188,0
+GHI.US,D,20070720,000000,8.84024,8.94246,8.84024,8.88477,6158.3921363208,0
+GHI.US,D,20070723,000000,8.95373,9.04393,8.95373,8.99882,7776.2206961562,0
+GHI.US,D,20070724,000000,9.04393,9.04393,8.88477,8.88477,15921.774622749,0
+GHI.US,D,20070725,000000,8.93118,9.04393,8.7833,8.98755,22195.117735689,0
+GHI.US,D,20070726,000000,9.2929,9.2929,8.57923,8.74948,49034.042054643,0
+GHI.US,D,20070727,000000,8.73848,8.84024,8.70409,8.73848,10634.029698233,0
+GHI.US,D,20070730,000000,8.7833,8.91971,8.44394,8.44394,18818.964977927,0
+GHI.US,D,20070731,000000,8.90732,8.90732,8.61334,8.69254,9159.8898591733,0
+GHI.US,D,20070801,000000,9.0552,9.0552,8.44394,8.63645,25457.383877725,0
+GHI.US,D,20070802,000000,8.60263,8.86278,8.54597,8.65928,7067.3563403335,0
+GHI.US,D,20070803,000000,8.69254,8.69254,8.36502,8.38673,29716.956178029,0
+GHI.US,D,20070806,000000,8.41012,8.44394,8.27454,8.28553,12599.904270613,0
+GHI.US,D,20070807,000000,8.35375,8.36502,8.30808,8.30808,3534.7425310614,0
+GHI.US,D,20070808,000000,8.34191,8.35375,8.27454,8.27454,13814.340051384,0
+GHI.US,D,20070809,000000,8.28553,8.31935,8.21733,8.21733,13576.987571881,0
+GHI.US,D,20070810,000000,8.31935,8.31935,8.22888,8.25143,1464.5605910089,0
+GHI.US,D,20070813,000000,8.21733,8.34191,8.21733,8.26327,7765.5770872099,0
+GHI.US,D,20070814,000000,8.38673,8.86278,7.36837,8.18294,32954.742019489,0
+GHI.US,D,20070815,000000,8.18294,8.70409,8.18294,8.66999,12714.855247232,0
+GHI.US,D,20070816,000000,8.18294,8.38673,7.91123,8.05892,17646.039272047,0
+GHI.US,D,20070817,000000,8.61334,8.61334,8.04708,8.51159,21802.368565572,0
+GHI.US,D,20070820,000000,8.19477,8.21733,7.93462,8.04708,62330.038350342,0
+GHI.US,D,20070821,000000,7.87797,8.54597,7.87797,8.19477,19599.14151369,0
+GHI.US,D,20070822,000000,8.21733,8.22888,7.61781,7.87797,77381.165761285,0
+GHI.US,D,20070823,000000,7.98028,8.11586,7.98028,8.09274,3140.9290000488,0
+GHI.US,D,20070824,000000,8.07104,8.18294,7.9008,8.18294,14438.055535636,0
+GHI.US,D,20070827,000000,8.60263,8.87406,8.35375,8.79429,15833.432668494,0
+GHI.US,D,20070828,000000,8.66999,8.72721,8.19477,8.19477,10446.702180779,0
+GHI.US,D,20070829,000000,8.39912,8.54597,8.12685,8.35375,12871.316298743,0
+GHI.US,D,20070830,000000,8.12685,8.55696,8.12685,8.28553,7436.6895707696,0
+GHI.US,D,20070831,000000,8.53442,9.32767,8.44394,8.86278,16627.445895887,0
+GHI.US,D,20070904,000000,9.16795,9.16795,8.55696,8.66999,6008.3172501781,0
+GHI.US,D,20070905,000000,8.37601,8.88477,8.27454,8.79429,23742.698476479,0
+GHI.US,D,20070906,000000,8.99882,9.16795,8.44394,8.52342,12549.879308565,0
+GHI.US,D,20070907,000000,8.94246,8.94246,8.71566,8.71566,1326.1936747072,0
+GHI.US,D,20070910,000000,8.63645,8.63645,8.52342,8.52342,6732.0826585255,0
+GHI.US,D,20070911,000000,8.54597,8.91971,8.16095,8.45493,29589.232870674,0
+GHI.US,D,20070912,000000,8.42083,8.50059,8.39912,8.50059,3724.1987703053,0
+GHI.US,D,20070913,000000,8.50059,8.94246,8.50059,8.72721,3711.4264395697,0
+GHI.US,D,20070914,000000,8.66999,8.95373,8.44394,8.44394,8421.2233983011,0
+GHI.US,D,20070917,000000,8.45493,8.54597,8.28553,8.54597,6786.3650641516,0
+GHI.US,D,20070918,000000,8.55696,8.91971,8.28553,8.91971,14258.178544444,0
+GHI.US,D,20070919,000000,8.65928,8.91971,8.62461,8.7833,25389.26478047,0
+GHI.US,D,20070920,000000,8.79429,8.91971,8.7833,8.7833,6837.4543870938,0
+GHI.US,D,20070921,000000,8.7833,8.82924,8.7833,8.79429,8921.4730187765,0
+GHI.US,D,20070924,000000,8.91971,8.91971,8.7833,8.7833,8945.9533193529,0
+GHI.US,D,20070925,000000,8.79429,9.06648,8.7833,8.7833,16462.46995722,0
+GHI.US,D,20070926,000000,8.79429,8.80556,8.76019,8.7833,54360.103971363,0
+GHI.US,D,20070927,000000,8.80556,8.8174,8.7833,8.7833,33944.597651494,0
+GHI.US,D,20070928,000000,8.7833,8.90732,8.7833,8.86278,2606.6198309453,0
+GHI.US,D,20071001,000000,8.95373,8.99882,8.7833,8.97628,14363.550273012,0
+GHI.US,D,20071002,000000,8.79429,8.97628,8.7833,8.96406,10250.859776168,0
+GHI.US,D,20071003,000000,8.97628,8.99882,8.7833,8.7833,30312.998279021,0
+GHI.US,D,20071004,000000,8.7833,8.98755,8.50059,8.91971,17616.237166997,0
+GHI.US,D,20071005,000000,8.52342,9.07775,8.50059,8.65928,10132.715716864,0
+GHI.US,D,20071008,000000,8.55696,8.80556,8.45493,8.55696,5926.3614612917,0
+GHI.US,D,20071009,000000,8.82924,9.08902,8.61334,8.94246,27381.748375214,0
+GHI.US,D,20071010,000000,8.94246,9.04393,8.94246,8.96406,8517.0158788176,0
+GHI.US,D,20071011,000000,8.94246,9.08902,8.86278,8.86278,12721.241412601,0
+GHI.US,D,20071012,000000,8.88477,8.88477,8.21733,8.22888,48596.58972695,0
+GHI.US,D,20071015,000000,8.4772,8.69254,8.46705,8.61334,5536.8053738577,0
+GHI.US,D,20071016,000000,8.50059,8.71566,8.43238,8.63645,3391.0538102865,0
+GHI.US,D,20071018,000000,8.59164,8.62461,8.39912,8.39912,3262.2661420365,0
+GHI.US,D,20071019,000000,8.60263,8.60263,8.11586,8.29653,24516.488846874,0
+GHI.US,D,20071022,000000,8.44394,8.50059,8.13869,8.26327,9461.1039923531,0
+GHI.US,D,20071023,000000,8.44394,8.48904,8.38673,8.48904,2205.3557736703,0
+GHI.US,D,20071024,000000,8.39912,8.44394,8.39912,8.44394,442.77413216547,0
+GHI.US,D,20071025,000000,8.43238,8.85179,8.42083,8.85179,7510.130472499,0
+GHI.US,D,20071026,000000,8.84024,8.94246,8.38673,8.39912,25986.371242356,0
+GHI.US,D,20071029,000000,8.57923,8.80556,8.39912,8.80556,8876.7698612021,0
+GHI.US,D,20071030,000000,8.93118,8.93118,8.45493,8.73848,15334.247408914,0
+GHI.US,D,20071031,000000,8.94246,8.94246,8.53442,8.74948,8436.1244508259,0
+GHI.US,D,20071101,000000,8.98755,8.98755,8.65928,8.73848,3632.6637333672,0
+GHI.US,D,20071102,000000,8.74948,9.08902,8.72721,9.04393,11730.321419701,0
+GHI.US,D,20071105,000000,9.0101,9.03265,8.68098,8.89661,7755.9978391582,0
+GHI.US,D,20071106,000000,8.94246,8.94246,8.90732,8.90732,2188.3259993563,0
+GHI.US,D,20071107,000000,8.73848,8.82924,8.72721,8.72721,2825.8781752388,0
+GHI.US,D,20071108,000000,8.72721,8.72721,8.50059,8.53442,6291.4372481493,0
+GHI.US,D,20071109,000000,8.50059,8.73848,8.38673,8.38673,15354.470265911,0
+GHI.US,D,20071112,000000,8.62461,8.62461,8.22888,8.22888,18109.03626121,0
+GHI.US,D,20071113,000000,8.16095,8.3312,8.16095,8.30808,14144.291928719,0
+GHI.US,D,20071114,000000,8.30808,8.31935,8.29653,8.31935,9990.0913569835,0
+GHI.US,D,20071115,000000,8.31935,8.31935,8.27454,8.27454,6750.1767937342,0
+GHI.US,D,20071116,000000,8.30808,8.30808,8.20662,8.20662,2945.0865954372,0
+GHI.US,D,20071119,000000,8.20662,8.20662,8.16095,8.16095,20648.601355794,0
+GHI.US,D,20071120,000000,8.28553,8.31935,8.16095,8.31935,5927.4258221864,0
+GHI.US,D,20071121,000000,8.31935,8.31935,8.11586,8.31935,6847.0336351454,0
+GHI.US,D,20071123,000000,8.31935,8.31935,8.11586,8.14884,3534.7425310614,0
+GHI.US,D,20071126,000000,8.27454,8.31935,8.11586,8.16095,7086.5148364369,0
+GHI.US,D,20071127,000000,8.21733,8.21733,8.10373,8.14884,10317.914512529,0
+GHI.US,D,20071128,000000,8.16095,8.31935,8.10373,8.11586,11558.959315666,0
+GHI.US,D,20071129,000000,8.10373,8.19477,7.99043,8.16095,15636.525902988,0
+GHI.US,D,20071130,000000,8.20662,8.31935,8.01382,8.02482,22118.483751275,0
+GHI.US,D,20071203,000000,8.02482,8.10373,8.01382,8.01382,15496.030264897,0
+GHI.US,D,20071204,000000,7.98028,8.31935,7.98028,8.01382,24989.065084089,0
+GHI.US,D,20071205,000000,8.01382,8.31935,7.87797,7.87797,22912.496978669,0
+GHI.US,D,20071206,000000,7.87797,8.13869,7.60654,7.75311,47664.209583256,0
+GHI.US,D,20071207,000000,7.43657,8.03665,6.91542,7.6522,76387.052685701,0
+GHI.US,D,20071210,000000,7.56087,8.14884,7.56087,7.93462,25638.325229812,0
+GHI.US,D,20071211,000000,7.87797,8.10373,7.87797,7.96845,11955.965929362,0
+GHI.US,D,20071212,000000,8.10373,8.16095,7.82131,7.99043,29547.722795783,0
+GHI.US,D,20071213,000000,7.78749,8.02482,7.78749,7.87797,14855.285006331,0
+GHI.US,D,20071214,000000,7.87797,7.87797,7.6522,7.6522,22359.029313462,0
+GHI.US,D,20071217,000000,7.70857,8.12685,7.44785,7.53833,26569.641012612,0
+GHI.US,D,20071218,000000,7.5155,7.59498,7.44785,7.59498,12569.037804669,0
+GHI.US,D,20071219,000000,7.6522,7.6522,7.39064,7.39064,14483.823054105,0
+GHI.US,D,20071220,000000,7.42502,7.71899,7.19812,7.71899,42651.069769555,0
+GHI.US,D,20071221,000000,7.71899,7.71899,7.52677,7.60654,26463.204923149,0
+GHI.US,D,20071224,000000,7.53833,7.53833,7.53833,7.53833,3326.1277957142,0
+GHI.US,D,20071226,000000,7.53833,7.93462,7.53833,7.76466,20805.062407304,0
+GHI.US,D,20071227,000000,8.05892,8.05892,7.59498,7.66263,34417.173888708,0
+GHI.US,D,20071228,000000,7.42502,7.55044,6.88244,7.14175,83651.315791541,0
+GHI.US,D,20071231,000000,7.43657,7.43657,7.03972,7.24379,14565.778842992,0
+GHI.US,D,20080102,000000,7.27817,7.30072,7.17586,7.28888,3747.6147099871,0
+GHI.US,D,20080103,000000,7.28888,7.52677,7.24379,7.25618,16762.619729505,0
+GHI.US,D,20080104,000000,7.32384,7.43657,7.25618,7.43657,4107.3686923716,0
+GHI.US,D,20080107,000000,7.25618,7.96845,6.97151,7.09609,42478.643304625,0
+GHI.US,D,20080108,000000,7.18769,7.28888,6.98419,7.14175,12089.011041191,0
+GHI.US,D,20080109,000000,7.19812,7.19812,6.88244,6.98419,30636.563990988,0
+GHI.US,D,20080110,000000,7.01773,7.30072,7.01773,7.02957,16964.848299485,0
+GHI.US,D,20080111,000000,7.19812,7.35738,7.02957,7.24379,11218.363829385,0
+GHI.US,D,20080114,000000,7.22208,7.31199,7.19812,7.24379,17059.576419106,0
+GHI.US,D,20080115,000000,7.23279,7.32384,7.20968,7.32384,5035.4913924876,0
+GHI.US,D,20080116,000000,7.31199,7.63952,7.19812,7.63952,25224.288841802,0
+GHI.US,D,20080117,000000,7.75311,7.75311,7.49323,7.50422,4865.1936493471,0
+GHI.US,D,20080118,000000,7.59498,7.59498,7.50422,7.50422,12828.741862958,0
+GHI.US,D,20080122,000000,7.42502,7.43657,7.19812,7.23279,18924.336706496,0
+GHI.US,D,20080123,000000,7.31199,7.35738,7.02957,7.10792,18274.012199878,0
+GHI.US,D,20080124,000000,7.42502,7.58399,7.01773,7.19812,12365.744873794,0
+GHI.US,D,20080125,000000,6.99491,7.42502,6.93769,7.31199,23721.411258587,0
+GHI.US,D,20080128,000000,7.71899,7.75311,7.55044,7.75311,4852.4213186115,0
+GHI.US,D,20080129,000000,7.75311,7.79876,7.47011,7.59498,35913.665306557,0
+GHI.US,D,20080130,000000,7.76466,7.76466,7.31199,7.48196,21761.922851575,0
+GHI.US,D,20080131,000000,7.53833,7.53833,7.26746,7.27817,16364.548754914,0
+GHI.US,D,20080201,000000,7.84387,7.84387,7.43657,7.53833,10259.374663325,0
+GHI.US,D,20080204,000000,7.83287,7.83287,7.55044,7.59498,4505.4396669626,0
+GHI.US,D,20080205,000000,7.6522,7.82131,7.59498,7.59498,4677.8661318925,0
+GHI.US,D,20080206,000000,7.70857,7.87797,7.59498,7.6522,10434.994210939,0
+GHI.US,D,20080207,000000,7.6522,7.9566,7.6522,7.78749,10927.793305151,0
+GHI.US,D,20080208,000000,7.82131,7.99043,7.76466,7.99043,9120.508506072,0
+GHI.US,D,20080211,000000,8.09274,8.27454,7.87797,7.9008,12996.910884309,0
+GHI.US,D,20080212,000000,7.98028,8.01382,7.87797,7.87797,11430.171647416,0
+GHI.US,D,20080213,000000,7.99043,7.99043,7.99043,7.99043,2916.3488512822,0
+GHI.US,D,20080214,000000,7.88952,7.88952,7.7314,7.85542,15448.134024639,0
+GHI.US,D,20080215,000000,7.81032,7.84387,7.79876,7.82131,1148.4454053042,0
+GHI.US,D,20080219,000000,7.9008,7.99043,7.76466,7.83287,2328.8216374473,0
+GHI.US,D,20080220,000000,7.99043,7.99043,7.87797,7.99043,8306.2724216812,0
+GHI.US,D,20080221,000000,7.99043,7.99043,7.87797,7.99043,4395.8104948159,0
+GHI.US,D,20080222,000000,7.99043,7.99043,7.87797,7.92334,4435.1918479171,0
+GHI.US,D,20080225,000000,7.93462,7.93462,7.81032,7.81032,11887.846832107,0
+GHI.US,D,20080226,000000,7.76466,7.88952,7.66263,7.82131,9931.551507779,0
+GHI.US,D,20080227,000000,7.81032,8.10373,7.81032,8.00255,12549.879308565,0
+GHI.US,D,20080228,000000,7.93462,8.16095,7.93462,7.93462,8480.8276084003,0
+GHI.US,D,20080229,000000,7.94533,8.16095,7.76466,7.99043,22766.679536105,0
+GHI.US,D,20080303,000000,7.87797,8.44394,7.87797,8.07104,20840.186316827,0
+GHI.US,D,20080304,000000,8.41012,8.41012,7.88952,8.07104,16075.042591575,0
+GHI.US,D,20080305,000000,7.98028,8.11586,7.7314,7.91123,16594.450708153,0
+GHI.US,D,20080306,000000,7.91123,7.92334,7.6522,7.70857,18150.5463361,0
+GHI.US,D,20080307,000000,7.7314,7.92334,7.61781,7.68631,11398.240820578,0
+GHI.US,D,20080310,000000,7.94533,7.94533,7.50422,7.52677,10291.305490163,0
+GHI.US,D,20080311,000000,7.50422,7.61781,7.37992,7.58399,10260.439024219,0
+GHI.US,D,20080312,000000,7.37992,7.57187,7.32384,7.37992,20358.03083156,0
+GHI.US,D,20080313,000000,7.32384,7.58399,7.32384,7.57187,10122.072107917,0
+GHI.US,D,20080314,000000,7.53833,7.53833,7.32384,7.36837,5860.3710858248,0
+GHI.US,D,20080317,000000,7.32384,7.36837,6.88244,6.95037,17427.845288648,0
+GHI.US,D,20080318,000000,6.97151,7.08651,6.90414,6.91542,21245.70781768,0
+GHI.US,D,20080319,000000,7.27817,7.27817,6.98419,6.98419,9537.7379767664,0
+GHI.US,D,20080320,000000,6.34944,7.06311,6.34944,6.7573,31955.307139433,0
+GHI.US,D,20080324,000000,7.02957,7.02957,6.59918,6.74602,8643.6748252784,0
+GHI.US,D,20080325,000000,6.7573,6.79112,6.7573,6.7573,9276.9695575824,0
+GHI.US,D,20080326,000000,6.84834,7.10792,6.7573,7.02957,11975.124425465,0
+GHI.US,D,20080327,000000,6.97151,7.02957,6.84834,6.88244,3289.9395252968,0
+GHI.US,D,20080328,000000,6.87003,7.01773,6.87003,6.93769,17061.705140896,0
+GHI.US,D,20080331,000000,6.93769,6.93769,6.64427,6.71248,15303.380942969,0
+GHI.US,D,20080401,000000,6.79112,6.92725,6.70092,6.76857,19604.463318164,0
+GHI.US,D,20080402,000000,6.91542,6.92725,6.76857,6.79112,10791.555110639,0
+GHI.US,D,20080403,000000,6.89315,7.14175,6.89315,7.14175,11067.224582347,0
+GHI.US,D,20080404,000000,7.02957,7.19812,7.02957,7.13076,4462.8652311775,0
+GHI.US,D,20080407,000000,7.03972,7.26746,6.81423,6.81423,9497.2922627705,0
+GHI.US,D,20080408,000000,6.84834,6.84834,6.81423,6.81423,4886.4808672397,0
+GHI.US,D,20080409,000000,7.0741,7.0741,6.81423,6.81423,8034.8603935509,0
+GHI.US,D,20080410,000000,6.99491,6.99491,6.82466,6.84834,3711.4264395697,0
+GHI.US,D,20080411,000000,6.85933,6.85933,6.7573,6.76857,14575.358091044,0
+GHI.US,D,20080414,000000,6.7573,6.96107,6.7573,6.76857,3238.8502023547,0
+GHI.US,D,20080415,000000,6.7573,6.79112,6.7573,6.79112,2560.8523124763,0
+GHI.US,D,20080416,000000,6.81423,6.89315,6.81423,6.89315,4219.1265863076,0
+GHI.US,D,20080417,000000,6.91542,6.97151,6.82466,6.97151,7369.634834408,0
+GHI.US,D,20080418,000000,6.97151,7.16514,6.97151,7.05155,7165.2775426394,0
+GHI.US,D,20080421,000000,7.15387,7.31199,7.06311,7.14175,6957.7271681868,0
+GHI.US,D,20080422,000000,7.10792,7.10792,6.93769,6.96107,5602.7957493247,0
+GHI.US,D,20080423,000000,7.19812,7.45912,6.96107,7.14175,16376.256724754,0
+GHI.US,D,20080424,000000,7.16514,7.16514,7.10792,7.10792,1061.1678119447,0
+GHI.US,D,20080425,000000,7.33483,7.52677,7.10792,7.32384,13898.424562059,0
+GHI.US,D,20080428,000000,7.17586,7.59498,7.17586,7.32384,13918.647419058,0
+GHI.US,D,20080429,000000,7.59498,7.59498,7.36837,7.39064,16002.66605074,0
+GHI.US,D,20080430,000000,7.61781,7.63952,7.40247,7.63952,4561.8507943779,0
+GHI.US,D,20080501,000000,7.63952,8.36502,7.63952,7.84387,29191.161896082,0
+GHI.US,D,20080502,000000,7.87797,8.05892,7.78749,7.82131,20448.501507604,0
+GHI.US,D,20080505,000000,8.44394,8.44394,7.82131,7.85542,8398.8718195139,0
+GHI.US,D,20080506,000000,7.74211,8.41012,7.60654,8.27454,10204.027896804,0
+GHI.US,D,20080507,000000,8.3312,8.3312,7.71899,7.76466,25862.905378579,0
+GHI.US,D,20080508,000000,8.07104,8.07104,7.7314,7.99043,15417.267558694,0
+GHI.US,D,20080509,000000,7.81032,7.81032,7.77593,7.77593,2125.5287065732,0
+GHI.US,D,20080512,000000,8.05892,8.26327,7.76466,7.79876,12840.449832799,0
+GHI.US,D,20080513,000000,7.76466,7.82131,7.6522,7.6522,20048.301811223,0
+GHI.US,D,20080514,000000,7.76466,8.14884,7.61781,7.67334,22202.568261951,0
+GHI.US,D,20080515,000000,7.52677,7.85542,7.37992,7.68631,14399.73854343,0
+GHI.US,D,20080516,000000,7.62909,7.84387,7.61781,7.61781,4446.8998177581,0
+GHI.US,D,20080519,000000,7.60654,7.82131,7.59498,7.70857,3135.6071955757,0
+GHI.US,D,20080520,000000,7.76466,7.78749,7.70857,7.7314,2443.7726140671,0
+GHI.US,D,20080521,000000,7.70857,7.84387,7.70857,7.83287,12532.849534251,0
+GHI.US,D,20080522,000000,7.82131,7.82131,7.33483,7.34638,21119.04887122,0
+GHI.US,D,20080523,000000,7.52677,7.53833,7.33483,7.41374,10999.105485092,0
+GHI.US,D,20080527,000000,7.45912,7.47011,7.43657,7.47011,4728.9554548346,0
+GHI.US,D,20080528,000000,7.50422,7.5155,7.50422,7.5155,301.21413317988,0
+GHI.US,D,20080529,000000,7.69673,7.77593,7.48196,7.60654,13869.686817904,0
+GHI.US,D,20080530,000000,7.77593,7.87797,7.59498,7.87797,19495.898506911,0
+GHI.US,D,20080602,000000,7.74211,7.82131,7.59498,7.60654,11260.93826517,0
+GHI.US,D,20080603,000000,7.6522,7.87797,7.59498,7.6522,3866.8231301855,0
+GHI.US,D,20080604,000000,7.52677,7.78749,7.48196,7.76466,15300.187860285,0
+GHI.US,D,20080605,000000,7.87797,7.87797,7.6522,7.78749,9919.843537938,0
+GHI.US,D,20080606,000000,7.57187,7.69673,7.56087,7.57187,13074.609229617,0
+GHI.US,D,20080609,000000,7.5155,7.58399,7.43657,7.43657,8044.4396416025,0
+GHI.US,D,20080610,000000,7.44785,7.49323,7.33483,7.41374,8194.5145277452,0
+GHI.US,D,20080611,000000,7.59498,7.67334,7.58399,7.59498,1723.2002884036,0
+GHI.US,D,20080612,000000,7.67334,7.67334,7.5155,7.5155,8480.8276084003,0
+GHI.US,D,20080613,000000,7.5155,7.52677,7.42502,7.43657,8671.3482085388,0
+GHI.US,D,20080616,000000,7.58399,7.58399,7.42502,7.42502,12216.734348546,0
+GHI.US,D,20080617,000000,7.36837,7.53833,7.36837,7.37992,7320.6742332551,0
+GHI.US,D,20080618,000000,7.44785,7.44785,7.31199,7.31199,9942.1951167252,0
+GHI.US,D,20080619,000000,7.31199,7.50422,6.97151,6.99491,13913.325614585,0
+GHI.US,D,20080620,000000,7.11949,7.24379,7.08651,7.24379,2321.3711111849,0
+GHI.US,D,20080623,000000,7.09609,7.42502,6.97151,7.40247,8300.950617208,0
+GHI.US,D,20080624,000000,7.08651,7.14175,6.97151,7.03972,12630.770736557,0
+GHI.US,D,20080625,000000,7.03972,7.13076,7.03972,7.08651,6756.562959102,0
+GHI.US,D,20080626,000000,7.30072,7.44785,7.14175,7.31199,17617.301527892,0
+GHI.US,D,20080627,000000,7.31199,7.58399,7.31199,7.53833,11485.518413936,0
+GHI.US,D,20080630,000000,7.69673,7.69673,7.19812,7.27817,21185.039246687,0
+GHI.US,D,20080701,000000,7.31199,7.31199,7.14175,7.14175,238.41684039679,0
+GHI.US,D,20080702,000000,7.49323,7.57187,7.34638,7.50422,4557.5933507994,0
+GHI.US,D,20080703,000000,7.23279,7.40247,7.23279,7.40247,1590.155176575,0
+GHI.US,D,20080707,000000,7.25618,7.36837,7.25618,7.36837,2724.7638902491,0
+GHI.US,D,20080708,000000,7.57187,7.82131,7.20968,7.31199,40151.950388968,0
+GHI.US,D,20080709,000000,7.33483,7.52677,6.81423,6.81423,12430.670888367,0
+GHI.US,D,20080710,000000,6.81423,7.34638,6.7573,7.30072,33246.376904617,0
+GHI.US,D,20080711,000000,7.19812,7.22208,5.95315,6.76857,19593.819709217,0
+GHI.US,D,20080714,000000,6.76857,6.82466,6.19104,6.41765,15542.86214426,0
+GHI.US,D,20080715,000000,6.19104,6.19104,4.76455,5.78375,56399.419445472,0
+GHI.US,D,20080716,000000,6.68993,6.68993,5.79531,6.45148,22793.28855847,0
+GHI.US,D,20080717,000000,6.68993,6.93769,6.53096,6.93769,11677.103374969,0
+GHI.US,D,20080718,000000,7.28888,7.30072,6.7573,7.02957,11662.202322445,0
+GHI.US,D,20080721,000000,7.28888,7.28888,7.14175,7.16514,6157.3277754261,0
+GHI.US,D,20080722,000000,6.56506,7.15387,6.56506,6.82466,4859.8718448739,0
+GHI.US,D,20080723,000000,6.57662,6.97151,6.55379,6.7573,24156.734864489,0
+GHI.US,D,20080724,000000,6.58761,6.7573,6.58761,6.72376,2064.8601355794,0
+GHI.US,D,20080725,000000,6.7573,7.16514,6.7573,7.15387,4723.6336503615,0
+GHI.US,D,20080728,000000,7.16514,7.16514,6.97151,7.01773,3382.5389231295,0
+GHI.US,D,20080729,000000,6.88244,6.99491,6.74602,6.92725,7245.1046097365,0
+GHI.US,D,20080730,000000,7.16514,7.42502,7.06311,7.42502,24755.970048166,0
+GHI.US,D,20080731,000000,7.42502,7.42502,6.65526,7.06311,15772.764097501,0
+GHI.US,D,20080801,000000,7.34638,7.36837,7.24379,7.32384,2839.714866869,0
+GHI.US,D,20080804,000000,7.05155,7.16514,6.71248,6.99491,3164.3449397307,0
+GHI.US,D,20080805,000000,6.68993,6.97151,6.68993,6.80239,6063.6640166988,0
+GHI.US,D,20080806,000000,6.7573,7.18769,6.7573,7.15387,9013.0080557145,0
+GHI.US,D,20080807,000000,7.19812,7.25618,7.08651,7.17586,4771.5298906198,0
+GHI.US,D,20080808,000000,6.83621,7.30072,6.74602,7.18769,7489.9076155011,0
+GHI.US,D,20080811,000000,6.78069,7.22208,6.78069,7.01773,2333.0790810258,0
+GHI.US,D,20080812,000000,6.90414,7.23279,6.89315,6.89315,3556.029748954,0
+GHI.US,D,20080813,000000,6.89315,7.19812,6.89315,6.95037,6807.6522820442,0
+GHI.US,D,20080814,000000,7.14175,7.15387,6.96107,6.96107,4840.7133487706,0
+GHI.US,D,20080815,000000,6.91542,7.0059,6.91542,6.97151,1696.5912660379,0
+GHI.US,D,20080818,000000,7.09609,7.10792,6.89315,7.10792,1061.1678119447,0
+GHI.US,D,20080819,000000,7.18769,7.26746,7.18769,7.26746,1766.8390850834,0
+GHI.US,D,20080820,000000,7.30072,7.39064,7.10792,7.10792,7922.0381387203,0
+GHI.US,D,20080821,000000,7.41374,7.41374,7.15387,7.33483,4163.7798197869,0
+GHI.US,D,20080822,000000,7.40247,7.40247,6.89315,7.18769,13546.121105938,0
+GHI.US,D,20080825,000000,6.92725,7.14175,6.92725,7.0741,3634.7924551565,0
+GHI.US,D,20080826,000000,7.30072,7.30072,7.26746,7.30072,1899.884196912,0
+GHI.US,D,20080827,000000,7.18769,7.35738,7.18769,7.18769,10951.209244834,0
+GHI.US,D,20080828,000000,7.35738,7.36837,7.18769,7.18769,1529.4866055812,0
+GHI.US,D,20080829,000000,7.18769,7.18769,6.91542,6.91542,6103.0453698001,0
+GHI.US,D,20080902,000000,6.91542,7.08651,6.65526,6.65526,34035.068327537,0
+GHI.US,D,20080903,000000,6.65526,6.87003,6.38355,6.41765,56726.178240123,0
+GHI.US,D,20080904,000000,6.41765,6.81423,6.38355,6.7573,9121.5728669666,0
+GHI.US,D,20080905,000000,6.7573,6.85933,6.7573,6.84834,12215.669987652,0
+GHI.US,D,20080908,000000,7.11949,7.17586,6.87003,6.87003,11928.292546102,0
+GHI.US,D,20080909,000000,6.98419,7.01773,6.96107,7.0059,2173.4249468315,0
+GHI.US,D,20080910,000000,7.0059,7.0059,6.57662,6.90414,8348.8468574663,0
+GHI.US,D,20080911,000000,6.78069,6.91542,6.78069,6.78069,3594.3467411606,0
+GHI.US,D,20080912,000000,6.89315,7.09609,6.89315,6.91542,6422.3536381886,0
+GHI.US,D,20080915,000000,6.91542,6.97151,6.59918,6.80239,11798.440516957,0
+GHI.US,D,20080916,000000,6.80239,7.31199,4.76455,6.83621,20305.877147723,0
+GHI.US,D,20080917,000000,6.7573,6.83621,6.31618,6.61045,11662.202322445,0
+GHI.US,D,20080918,000000,6.33817,6.96107,6.2477,6.53096,53088.192702282,0
+GHI.US,D,20080919,000000,6.53096,6.97151,6.47402,6.96107,16508.237475689,0
+GHI.US,D,20080922,000000,6.87003,6.91542,6.54252,6.7573,6724.6321322632,0
+GHI.US,D,20080923,000000,6.65526,6.88244,6.47402,6.48587,25948.05425015,0
+GHI.US,D,20080924,000000,6.73418,6.97151,6.73418,6.96107,18268.690395405,0
+GHI.US,D,20080925,000000,6.76857,7.06311,6.7573,6.97151,15549.248309629,0
+GHI.US,D,20080926,000000,6.81423,6.97151,6.7573,6.97151,3498.554260644,0
+GHI.US,D,20080929,000000,6.76857,6.98419,6.30491,6.7573,24189.730052223,0
+GHI.US,D,20080930,000000,6.7573,6.88244,6.7573,6.7573,1943.5229935917,0
+GHI.US,D,20081001,000000,6.55379,7.03972,6.55379,6.91542,8093.4002427555,0
+GHI.US,D,20081002,000000,6.98419,6.98419,6.91542,6.91542,8322.2378351006,0
+GHI.US,D,20081003,000000,7.06311,7.06311,7.02957,7.02957,2916.3488512822,0
+GHI.US,D,20081006,000000,6.97151,6.97151,6.57662,6.64427,22548.485552706,0
+GHI.US,D,20081007,000000,6.53096,7.32384,6.53096,6.57662,33674.249984258,0
+GHI.US,D,20081008,000000,6.49686,6.71248,6.48587,6.53096,21717.219694001,0
+GHI.US,D,20081009,000000,6.53096,6.59918,6.53096,6.53096,10113.55722076,0
+GHI.US,D,20081010,000000,6.21387,6.23727,5.62563,5.93144,36296.835228623,0
+GHI.US,D,20081013,000000,5.8965,6.32661,5.8514,6.2477,9109.8648971257,0
+GHI.US,D,20081014,000000,6.49686,6.53096,5.93144,6.07857,18482.626935225,0
+GHI.US,D,20081015,000000,5.72738,6.53096,5.68172,6.29335,5202.5960529443,0
+GHI.US,D,20081016,000000,5.97654,6.18005,5.24118,6.00981,26148.15409834,0
+GHI.US,D,20081017,000000,5.65945,6.13495,5.63634,5.97654,11065.095860558,0
+GHI.US,D,20081020,000000,5.65945,6.38355,5.65945,6.34944,6422.3536381886,0
+GHI.US,D,20081021,000000,6.32661,6.32661,6.13495,6.13495,7807.0871621004,0
+GHI.US,D,20081022,000000,6.07857,6.36129,5.90834,6.19104,12445.571940891,0
+GHI.US,D,20081023,000000,6.16905,6.34944,6.07857,6.21387,18254.853703774,0
+GHI.US,D,20081024,000000,6.19104,6.34944,5.63634,5.76064,19545.923468959,0
+GHI.US,D,20081027,000000,5.76064,6.18005,5.76064,5.96527,6928.9894240318,0
+GHI.US,D,20081028,000000,6.34944,6.34944,6.02192,6.02192,5595.3452230623,0
+GHI.US,D,20081029,000000,5.97654,6.41765,5.97654,6.40722,15194.816131717,0
+GHI.US,D,20081030,000000,6.41765,6.41765,5.63634,5.81786,13552.507271305,0
+GHI.US,D,20081031,000000,6.2818,6.2818,5.79531,5.91933,12192.25404797,0
+GHI.US,D,20081103,000000,5.96527,5.96527,5.79531,5.8514,15979.250111058,0
+GHI.US,D,20081104,000000,5.62563,5.96527,5.62563,5.79531,9191.8206860121,0
+GHI.US,D,20081105,000000,6.02192,6.07857,5.81786,5.81786,16472.049205271,0
+GHI.US,D,20081106,000000,6.10113,6.10113,5.59209,5.59209,13776.023059177,0
+GHI.US,D,20081107,000000,5.62563,5.88466,5.43256,5.43256,22322.841043044,0
+GHI.US,D,20081110,000000,5.62563,5.90834,5.43256,5.62563,8776.719937107,0
+GHI.US,D,20081111,000000,5.78375,5.90834,5.05994,5.65945,16625.317174098,0
+GHI.US,D,20081112,000000,5.8638,5.8965,4.91253,5.63634,10882.025786683,0
+GHI.US,D,20081113,000000,5.63634,5.82969,5.59209,5.62563,11521.706684354,0
+GHI.US,D,20081114,000000,5.2967,5.44439,5.1273,5.44439,6635.2258171144,0
+GHI.US,D,20081117,000000,5.14957,5.61407,5.14957,5.59209,2842.9079495528,0
+GHI.US,D,20081118,000000,5.47879,5.7161,5.47879,5.60308,5625.1473281119,0
+GHI.US,D,20081119,000000,5.88466,5.88466,5.34236,5.34236,15848.333721019,0
+GHI.US,D,20081120,000000,5.54587,5.54587,4.94607,5.07093,14080.430275041,0
+GHI.US,D,20081121,000000,5.2967,5.2967,4.78766,4.84403,13418.397798582,0
+GHI.US,D,20081124,000000,5.07093,5.2967,4.87813,5.07093,23588.366146758,0
+GHI.US,D,20081125,000000,5.07093,5.2967,5.03683,5.2967,7863.4982895157,0
+GHI.US,D,20081126,000000,5.47879,5.53515,4.9238,5.53515,14617.932526829,0
+GHI.US,D,20081128,000000,5.53515,5.68172,5.53515,5.65945,2010.5777299533,0
+GHI.US,D,20081201,000000,5.56926,5.62563,5.56926,5.62563,1148.4454053042,0
+GHI.US,D,20081202,000000,5.52388,5.52388,5.41029,5.43256,3780.6098977206,0
+GHI.US,D,20081203,000000,5.54587,5.62563,5.54587,5.56926,6551.1413064387,0
+GHI.US,D,20081204,000000,5.7161,5.7161,5.62563,5.68172,12569.037804669,0
+GHI.US,D,20081205,000000,5.78375,5.79531,5.62563,5.62563,8206.2224975861,0
+GHI.US,D,20081208,000000,5.62563,5.62563,5.62563,5.62563,3181.3747140447,0
+GHI.US,D,20081209,000000,5.62563,5.62563,5.3993,5.56926,1991.41923385,0
+GHI.US,D,20081210,000000,5.74936,5.74936,5.18396,5.43256,7867.7557330942,0
+GHI.US,D,20081211,000000,5.72738,5.72738,5.44439,5.59209,12103.912093716,0
+GHI.US,D,20081212,000000,5.33137,5.70511,5.22905,5.49006,10329.62248237,0
+GHI.US,D,20081215,000000,5.67101,5.67101,5.22905,5.22905,12225.249235703,0
+GHI.US,D,20081216,000000,5.17268,5.38774,5.17268,5.25189,8744.7891102681,0
+GHI.US,D,20081217,000000,5.22905,5.56926,5.19579,5.49006,8758.6258018983,0
+GHI.US,D,20081218,000000,5.56926,5.56926,5.17268,5.34236,11031.036311931,0
+GHI.US,D,20081219,000000,5.28599,5.51175,5.28599,5.28599,24024.754113556,0
+GHI.US,D,20081222,000000,5.55826,5.55826,5.28599,5.30798,3622.0201244209,0
+GHI.US,D,20081223,000000,5.17268,5.51175,5.05994,5.09376,26738.874394859,0
+GHI.US,D,20081224,000000,5.42128,5.56926,5.17268,5.56926,7268.5205494183,0
+GHI.US,D,20081226,000000,5.56926,5.62563,5.35391,5.35391,13394.9818589,0
+GHI.US,D,20081229,000000,5.18396,5.34236,5.00329,5.01371,12594.582466139,0
+GHI.US,D,20081230,000000,5.05994,5.2967,4.91253,4.9579,16242.147252032,0
+GHI.US,D,20081231,000000,5.03683,5.61407,5.01371,5.55826,4886.4808672397,0
+GHI.US,D,20090102,000000,5.57997,5.8965,5.1273,5.8514,10323.236317002,0
+GHI.US,D,20090105,000000,5.97654,6.71248,5.97654,6.70092,14724.368616292,0
+GHI.US,D,20090106,000000,6.37256,6.45148,6.36129,6.36129,3810.4120027702,0
+GHI.US,D,20090107,000000,6.22542,6.36129,6.22542,6.34944,10576.554209924,0
+GHI.US,D,20090108,000000,6.21387,6.7573,6.20316,6.53096,20592.190228379,0
+GHI.US,D,20090109,000000,6.53096,6.79112,6.53096,6.53096,1262.3320210295,0
+GHI.US,D,20090112,000000,6.59918,6.59918,6.00981,6.22542,8092.3358818608,0
+GHI.US,D,20090113,000000,6.42893,6.7573,5.73894,6.13495,10818.164133005,0
+GHI.US,D,20090114,000000,6.62144,6.64427,6.07857,6.44048,4874.7728973987,0
+GHI.US,D,20090115,000000,5.80686,6.67893,5.77304,6.19104,7736.8393430549,0
+GHI.US,D,20090116,000000,6.19104,6.19104,5.94244,6.13495,8712.8582834293,0
+GHI.US,D,20090120,000000,6.30491,6.65526,6.30491,6.65526,6566.0423589635,0
+GHI.US,D,20090121,000000,6.65526,6.81423,6.59918,6.64427,13534.413136096,0
+GHI.US,D,20090122,000000,6.70092,6.70092,6.64427,6.68993,1798.7699119222,0
+GHI.US,D,20090123,000000,6.72376,7.02957,6.64427,6.66569,20024.885871542,0
+GHI.US,D,20090126,000000,6.98419,6.98419,5.80686,6.87003,16803.065443501,0
+GHI.US,D,20090127,000000,7.02957,7.26746,6.98419,6.98419,11602.598112345,0
+GHI.US,D,20090128,000000,6.87003,7.30072,6.87003,7.30072,3799.7683938239,0
+GHI.US,D,20090129,000000,7.02957,7.31199,6.7573,7.31199,16941.432359803,0
+GHI.US,D,20090130,000000,7.86726,7.87797,6.95037,7.42502,16870.120179862,0
+GHI.US,D,20090202,000000,7.31199,7.87797,7.28888,7.28888,19288.348132459,0
+GHI.US,D,20090203,000000,7.58399,7.58399,6.7573,6.87003,11613.241721292,0
+GHI.US,D,20090204,000000,7.36837,7.87797,6.88244,6.97151,15747.219436029,0
+GHI.US,D,20090205,000000,7.36837,7.81032,6.93769,7.57187,16042.047403842,0
+GHI.US,D,20090206,000000,7.59498,7.59498,6.87003,7.59498,6534.1115321246,0
+GHI.US,D,20090209,000000,7.42502,7.59498,6.88244,7.19812,4154.2005717352,0
+GHI.US,D,20090210,000000,7.19812,7.19812,7.19812,7.19812,1275.104351765,0
+GHI.US,D,20090211,000000,7.14175,7.39064,7.14175,7.17586,3889.1747089727,0
+GHI.US,D,20090212,000000,7.01773,7.53833,6.76857,7.19812,11492.968940199,0
+GHI.US,D,20090213,000000,7.0059,7.19812,6.98419,6.98419,8692.6354264313,0
+GHI.US,D,20090217,000000,6.98419,6.98419,5.88466,6.64427,8329.688361363,0
+GHI.US,D,20090218,000000,7.35738,7.35738,6.41765,6.7573,11491.904579305,0
+GHI.US,D,20090219,000000,6.99491,6.99491,6.41765,6.46247,6438.3190516081,0
+GHI.US,D,20090220,000000,6.47402,6.84834,6.19104,6.30491,12755.300961229,0
+GHI.US,D,20090223,000000,6.36129,6.61045,5.99882,5.99882,10157.19601744,0
+GHI.US,D,20090224,000000,6.2477,6.53096,6.2477,6.53096,2590.6544175259,0
+GHI.US,D,20090225,000000,6.37256,6.65526,5.90834,6.48587,7348.3476165155,0
+GHI.US,D,20090226,000000,6.73418,6.73418,6.25897,6.53096,1290.0054042898,0
+GHI.US,D,20090227,000000,6.53096,6.53096,6.51913,6.51913,528.98736463039,0
+GHI.US,D,20090302,000000,5.96527,6.45148,5.62563,5.64762,15374.693122909,0
+GHI.US,D,20090303,000000,5.87423,6.64427,5.34236,5.76064,15502.416430265,0
+GHI.US,D,20090304,000000,6.16905,6.62144,6.15722,6.53096,3226.0778716191,0
+GHI.US,D,20090305,000000,6.22542,6.56506,5.8514,5.88466,10767.074810062,0
+GHI.US,D,20090306,000000,5.7161,6.13495,5.35391,5.65945,17591.75686642,0
+GHI.US,D,20090309,000000,5.36519,5.82969,5.34236,5.62563,12344.457655902,0
+GHI.US,D,20090310,000000,5.62563,6.18005,5.62563,5.94244,7199.3370912675,0
+GHI.US,D,20090311,000000,6.13495,6.14707,5.41029,6.12311,8809.7151248405,0
+GHI.US,D,20090312,000000,6.08929,6.23727,6.08929,6.23727,4107.3686923716,0
+GHI.US,D,20090313,000000,6.19104,6.70092,5.68172,6.59918,18107.971900315,0
+GHI.US,D,20090316,000000,6.2477,6.44048,6.23727,6.30491,2342.6583290774,0
+GHI.US,D,20090317,000000,6.50842,6.50842,6.22542,6.36129,2444.8369749618,0
+GHI.US,D,20090318,000000,6.40722,6.95037,6.38355,6.85933,11259.873904276,0
+GHI.US,D,20090319,000000,7.08651,7.08651,6.36129,6.58761,28042.716490778,0
+GHI.US,D,20090320,000000,6.7573,6.87003,6.7573,6.87003,1152.7028488827,0
+GHI.US,D,20090323,000000,7.14175,7.14175,6.61045,7.0059,6668.2210048478,0
+GHI.US,D,20090324,000000,7.02957,7.02957,6.31618,6.65526,18180.34844115,0
+GHI.US,D,20090325,000000,6.71248,6.88244,5.97654,6.29335,10482.890451197,0
+GHI.US,D,20090326,000000,6.41765,6.87003,6.29335,6.87003,2911.0270468091,0
+GHI.US,D,20090327,000000,6.7573,7.08651,6.47402,6.53096,5552.7707872771,0
+GHI.US,D,20090330,000000,6.99491,6.99491,6.2477,6.66569,7571.8634043875,0
+GHI.US,D,20090331,000000,6.72376,6.89315,6.64427,6.76857,2872.7100546024,0
+GHI.US,D,20090401,000000,6.54252,7.0741,6.54252,6.80239,2383.1040430733,0
+GHI.US,D,20090402,000000,7.06311,7.58399,7.05155,7.31199,25030.57515898,0
+GHI.US,D,20090403,000000,7.31199,7.53833,7.19812,7.45912,6627.775290852,0
+GHI.US,D,20090406,000000,7.58399,7.58399,6.82466,7.19812,9329.1232414192,0
+GHI.US,D,20090407,000000,6.7573,6.7573,6.7573,6.7573,442.77413216547,0
+GHI.US,D,20090408,000000,6.83621,7.47011,6.81423,7.02957,1148.4454053042,0
+GHI.US,D,20090409,000000,6.84834,6.84834,6.58761,6.83621,8895.9283573054,0
+GHI.US,D,20090413,000000,6.58761,7.30072,6.58761,6.93769,13148.050131346,0
+GHI.US,D,20090414,000000,6.87003,6.90414,6.14707,6.19104,22494.20314708,0
+GHI.US,D,20090415,000000,6.2818,6.67893,6.2818,6.65526,9092.8351228117,0
+GHI.US,D,20090416,000000,6.2477,7.25618,6.18005,6.41765,28139.573332189,0
+GHI.US,D,20090417,000000,6.25897,6.73418,6.25897,6.73418,618.39367977918,0
+GHI.US,D,20090420,000000,6.88244,6.88244,6.47402,6.85933,4639.5491396858,0
+GHI.US,D,20090421,000000,6.74602,6.7573,6.70092,6.70092,4835.3915442975,0
+GHI.US,D,20090422,000000,6.71248,6.71248,6.70092,6.70092,1060.10345105,0
+GHI.US,D,20090423,000000,6.58761,6.62144,6.47402,6.58761,7067.3563403335,0
+GHI.US,D,20090424,000000,6.53096,6.74602,6.53096,6.66569,10033.730153663,0
+GHI.US,D,20090427,000000,6.73418,6.97151,6.65526,6.65526,5055.7142494856,0
+GHI.US,D,20090428,000000,6.48587,6.81423,6.48587,6.65526,2205.3557736703,0
+GHI.US,D,20090429,000000,6.95037,6.95037,6.65526,6.65526,1360.2532233353,0
+GHI.US,D,20090430,000000,7.56087,7.56087,6.92725,7.01773,9998.6062441406,0
+GHI.US,D,20090501,000000,7.31199,7.52677,6.85933,7.0059,9937.9376731467,0
+GHI.US,D,20090504,000000,6.99491,7.30072,6.7573,6.93769,7966.7412962947,0
+GHI.US,D,20090505,000000,6.98419,6.98419,6.95037,6.95037,754.63187429164,0
+GHI.US,D,20090506,000000,7.19812,7.19812,6.7573,6.82466,4154.2005717352,0
+GHI.US,D,20090507,000000,6.93769,7.31199,6.91542,7.31199,7552.7049082842,0
+GHI.US,D,20090508,000000,7.31199,7.42502,6.88244,7.31199,11041.679920877,0
+GHI.US,D,20090511,000000,7.30072,7.32384,6.87003,6.91542,21737.442550999,0
+GHI.US,D,20090512,000000,7.23279,7.23279,6.02192,6.03348,42601.044807508,0
+GHI.US,D,20090513,000000,6.30491,7.02957,6.30491,7.02957,20920.013383924,0
+GHI.US,D,20090514,000000,6.97151,6.99491,6.71248,6.74602,13776.023059177,0
+GHI.US,D,20090515,000000,7.13076,7.14175,6.93769,6.93769,1590.155176575,0
+GHI.US,D,20090518,000000,6.84834,6.85933,6.49686,6.65526,26818.701461956,0
+GHI.US,D,20090519,000000,7.08651,7.08651,6.47402,6.48587,34287.321859564,0
+GHI.US,D,20090520,000000,6.61045,7.02957,6.61045,6.73418,22118.483751275,0
+GHI.US,D,20090521,000000,6.84834,6.84834,6.04391,6.04391,103237.6849745,0
+GHI.US,D,20090522,000000,5.0481,5.34236,4.98017,5.07093,1226818.5554193,0
+GHI.US,D,20090526,000000,5.16169,5.55826,5.07093,5.32037,246643.28575138,0
+GHI.US,D,20090527,000000,5.52388,5.52388,5.25189,5.36519,132112.73168487,0
+GHI.US,D,20090528,000000,5.56926,5.74936,5.3993,5.74936,306473.14036024,0
+GHI.US,D,20090529,000000,5.88466,5.88466,5.62563,5.65945,129180.41742017,0
+GHI.US,D,20090601,000000,5.68172,5.82969,5.62563,5.63634,101881.68919474,0
+GHI.US,D,20090602,000000,5.73894,5.73894,5.63634,5.68172,47918.591837071,0
+GHI.US,D,20090603,000000,5.65945,5.7161,5.45539,5.62563,43141.740141979,0
+GHI.US,D,20090604,000000,5.51175,5.79531,5.51175,5.79531,123321.11069525,0
+GHI.US,D,20090605,000000,5.7161,5.79531,5.64762,5.79531,36312.800642042,0
+GHI.US,D,20090608,000000,5.88466,5.88466,5.62563,5.67101,46636.036959044,0
+GHI.US,D,20090609,000000,5.68172,5.79531,5.62563,5.7161,15646.10515104,0
+GHI.US,D,20090610,000000,5.76064,5.8514,5.73894,5.73894,70311.680699162,0
+GHI.US,D,20090611,000000,5.73894,5.84097,5.63634,5.68172,15956.898532271,0
+GHI.US,D,20090612,000000,5.72738,5.8965,5.68172,5.8514,34228.78201036,0
+GHI.US,D,20090615,000000,5.79531,5.94244,5.77304,5.80686,21280.831727204,0
+GHI.US,D,20090616,000000,5.94244,6.18005,5.81786,5.93144,83159.581058222,0
+GHI.US,D,20090617,000000,5.96527,5.96527,5.8514,5.90834,55328.672385475,0
+GHI.US,D,20090618,000000,5.96527,6.19104,5.96527,6.10113,80518.901678649,0
+GHI.US,D,20090619,000000,6.08929,6.19104,5.97654,6.19104,24168.442834331,0
+GHI.US,D,20090622,000000,6.25897,6.36129,6.02192,6.02192,76598.860503733,0
+GHI.US,D,20090623,000000,6.41765,6.41765,6.03348,6.19104,56555.880496982,0
+GHI.US,D,20090624,000000,6.29335,6.36129,6.07857,6.07857,34634.303511213,0
+GHI.US,D,20090625,000000,5.96527,6.34944,5.96527,6.18005,17583.241979264,0
+GHI.US,D,20090626,000000,6.12311,6.12311,5.95315,5.95315,14844.641397385,0
+GHI.US,D,20090629,000000,6.06702,6.30491,5.96527,5.96527,15061.771019888,0
+GHI.US,D,20090630,000000,5.9881,6.19104,5.9881,6.02192,16792.421834555,0
+GHI.US,D,20090701,000000,6.12311,6.30491,5.90834,6.10113,38943.900773564,0
+GHI.US,D,20090702,000000,6.27081,6.30491,6.03348,6.30491,55922.585764678,0
+GHI.US,D,20090706,000000,6.12311,6.36129,6.06702,6.21387,34686.45719505,0
+GHI.US,D,20090707,000000,6.30491,6.36129,6.20316,6.30491,30259.78023429,0
+GHI.US,D,20090708,000000,6.40722,6.44048,6.22542,6.36129,27120.97995603,0
+GHI.US,D,20090709,000000,6.46247,6.47402,6.2818,6.47402,15428.975528535,0
+GHI.US,D,20090710,000000,6.25897,6.47402,6.25897,6.32661,29712.69873445,0
+GHI.US,D,20090713,000000,6.40722,6.47402,6.20316,6.27081,21185.039246687,0
+GHI.US,D,20090714,000000,6.32661,6.36129,6.25897,6.31618,29858.516177014,0
+GHI.US,D,20090715,000000,6.34944,6.41765,6.2477,6.25897,8810.7794857351,0
+GHI.US,D,20090716,000000,6.32661,6.47402,6.20316,6.27081,35951.982298763,0
+GHI.US,D,20090717,000000,6.29335,6.41765,6.27081,6.29335,6551.1413064387,0
+GHI.US,D,20090720,000000,6.27081,6.36129,6.27081,6.27081,6997.1085212881,0
+GHI.US,D,20090721,000000,6.32661,6.36129,6.20316,6.31618,11804.826682325,0
+GHI.US,D,20090722,000000,6.34944,6.36129,6.19104,6.30491,20508.105717703,0
+GHI.US,D,20090723,000000,6.33817,6.33817,6.19104,6.21387,7067.3563403335,0
+GHI.US,D,20090724,000000,6.29335,6.36129,6.20316,6.34944,12872.380659638,0
+GHI.US,D,20090727,000000,6.41765,6.41765,6.41765,6.41765,882.35518164706,0
+GHI.US,D,20090728,000000,6.41765,6.41765,6.2477,6.2477,46253.931397873,0
+GHI.US,D,20090729,000000,6.39511,6.39511,6.19104,6.2477,12606.290435981,0
+GHI.US,D,20090730,000000,6.2477,6.47402,6.23727,6.31618,31479.537819533,0
+GHI.US,D,20090731,000000,6.39511,6.39511,6.21387,6.30491,26378.056051579,0
+GHI.US,D,20090803,000000,6.41765,6.58761,6.22542,6.22542,84244.164809849,0
+GHI.US,D,20090804,000000,6.45148,6.45148,6.30491,6.38355,15701.451917561,0
+GHI.US,D,20090805,000000,6.40722,6.41765,6.27081,6.36129,14048.499448203,0
+GHI.US,D,20090806,000000,6.41765,6.41765,6.2477,6.37256,18492.206183277,0
+GHI.US,D,20090807,000000,6.41765,6.41765,6.27081,6.31618,9074.740987603,0
+GHI.US,D,20090810,000000,6.31618,6.32661,6.30491,6.30491,4513.9545541197,0
+GHI.US,D,20090811,000000,6.22542,6.32661,6.22542,6.30491,4466.0583138614,0
+GHI.US,D,20090812,000000,6.30491,6.40722,6.30491,6.36129,7256.8125795774,0
+GHI.US,D,20090813,000000,6.41765,6.41765,6.30491,6.36129,18279.334004351,0
+GHI.US,D,20090814,000000,6.57662,6.57662,6.19104,6.20316,31877.608794125,0
+GHI.US,D,20090817,000000,6.40722,6.40722,6.25897,6.33817,20395.283462872,0
+GHI.US,D,20090818,000000,6.33817,6.46247,6.32661,6.32661,15944.126201536,0
+GHI.US,D,20090819,000000,6.32661,6.36129,6.2818,6.36129,16942.496720697,0
+GHI.US,D,20090820,000000,6.39511,6.39511,6.32661,6.38355,3230.3353151976,0
+GHI.US,D,20090821,000000,6.41765,6.41765,6.2818,6.37256,8692.6354264313,0
+GHI.US,D,20090824,000000,6.41765,6.41765,6.20316,6.2477,17210.715666144,0
+GHI.US,D,20090825,000000,6.2477,6.2477,6.19104,6.20316,7236.5897225795,0
+GHI.US,D,20090826,000000,6.2818,6.53096,6.23727,6.53096,25713.894853331,0
+GHI.US,D,20090827,000000,6.58761,6.70092,6.32661,6.58761,31940.406086908,0
+GHI.US,D,20090828,000000,6.74602,6.7573,6.53096,6.54252,32560.928488477,0
+GHI.US,D,20090831,000000,6.41765,6.74602,6.2477,6.36129,28855.888214274,0
+GHI.US,D,20090901,000000,6.37256,6.64427,6.25897,6.25897,22769.872618788,0
+GHI.US,D,20090902,000000,6.46247,6.53096,6.37256,6.47402,9635.6591790722,0
+GHI.US,D,20090903,000000,6.62144,6.62144,6.36129,6.36129,24093.937571707,0
+GHI.US,D,20090904,000000,6.63272,6.63272,6.44048,6.53096,16337.939732548,0
+GHI.US,D,20090908,000000,6.62144,6.70092,6.55379,6.70092,16143.161688831,0
+GHI.US,D,20090909,000000,7.01773,7.01773,6.78069,6.84834,33916.924268233,0
+GHI.US,D,20090910,000000,6.83621,7.02957,6.81423,6.90414,22736.877431055,0
+GHI.US,D,20090911,000000,6.80239,6.96107,6.65526,6.68993,11349.280219424,0
+GHI.US,D,20090914,000000,6.83621,6.99491,6.83621,6.97151,40887.423767156,0
+GHI.US,D,20090915,000000,7.05155,7.0741,6.88244,6.88244,18203.764380832,0
+GHI.US,D,20090916,000000,6.87003,7.02957,6.87003,6.99491,14159.192981243,0
+GHI.US,D,20090917,000000,6.98419,7.0741,6.76857,7.02957,54354.78216689,0
+GHI.US,D,20090918,000000,7.02957,7.06311,6.83621,6.92725,12721.241412601,0
+GHI.US,D,20090921,000000,6.97151,7.06311,6.97151,7.05155,19246.838057568,0
+GHI.US,D,20090922,000000,7.05155,7.08651,6.92725,7.0741,20758.23052794,0
+GHI.US,D,20090923,000000,7.02957,7.08651,6.93769,6.95037,15789.793871814,0
+GHI.US,D,20090924,000000,7.0741,7.14175,6.91542,7.01773,27430.708976367,0
+GHI.US,D,20090925,000000,7.09609,7.09609,6.83621,6.88244,31238.992257348,0
+GHI.US,D,20090928,000000,6.99491,7.01773,6.70092,6.82466,17392.721379125,0
+GHI.US,D,20090929,000000,6.92725,6.92725,6.61045,6.81423,28713.263854394,0
+GHI.US,D,20090930,000000,6.83621,6.84834,6.74602,6.74602,12252.922618964,0
+GHI.US,D,20091001,000000,6.74602,6.84834,6.67893,6.70092,34868.462908031,0
+GHI.US,D,20091002,000000,6.73418,6.7573,6.61045,6.61045,24781.514709636,0
+GHI.US,D,20091005,000000,6.68993,6.68993,5.7161,5.90834,121570.23702358,0
+GHI.US,D,20091006,000000,6.30491,6.34944,5.7161,5.7161,166267.00843261,0
+GHI.US,D,20091007,000000,5.68172,5.95315,5.65945,5.94244,1235773.0236258,0
+GHI.US,D,20091008,000000,5.99882,6.27081,5.8965,6.25897,323046.30385049,0
+GHI.US,D,20091009,000000,6.16905,6.23727,5.96527,6.06702,120132.28545494,0
+GHI.US,D,20091012,000000,6.13495,6.22542,5.99882,6.20316,110175.18928568,0
+GHI.US,D,20091013,000000,6.31618,6.31618,5.99882,6.13495,90527.087170841,0
+GHI.US,D,20091014,000000,6.15722,6.20316,6.05546,6.16905,97726.424262109,0
+GHI.US,D,20091015,000000,6.20316,6.22542,6.05546,6.16905,125955.40390945,0
+GHI.US,D,20091016,000000,6.14707,6.22542,6.10113,6.16905,36138.245455323,0
+GHI.US,D,20091019,000000,6.16905,6.16905,6.05546,6.05546,57132.764101871,0
+GHI.US,D,20091020,000000,6.16905,6.16905,6.07857,6.15722,46477.447185745,0
+GHI.US,D,20091021,000000,6.25897,6.27081,6.11297,6.20316,98685.413428169,0
+GHI.US,D,20091022,000000,6.15722,6.15722,5.99882,6.10113,29060.245506043,0
+GHI.US,D,20091023,000000,6.16905,6.2477,6.00981,6.13495,76439.206369538,0
+GHI.US,D,20091026,000000,6.13495,6.21387,6.10113,6.11297,63303.928568927,0
+GHI.US,D,20091027,000000,6.16905,6.22542,6.00981,6.10113,49961.100393864,0
+GHI.US,D,20091028,000000,6.11297,6.11297,5.99882,6.04391,43200.279991183,0
+GHI.US,D,20091029,000000,6.02192,6.11297,5.99882,6.04391,27439.223863524,0
+GHI.US,D,20091030,000000,6.11297,6.11297,5.99882,6.03348,66746.071702156,0
+GHI.US,D,20091102,000000,6.10113,6.16905,6.03348,6.05546,70086.0361895,0
+GHI.US,D,20091103,000000,6.03348,6.15722,5.95315,6.11297,84743.350069431,0
+GHI.US,D,20091104,000000,6.12311,6.16905,6.02192,6.08929,29022.992874731,0
+GHI.US,D,20091105,000000,6.13495,6.16905,6.05546,6.10113,36046.710418385,0
+GHI.US,D,20091106,000000,6.12311,6.16905,5.99882,6.16905,31481.666541323,0
+GHI.US,D,20091109,000000,6.08929,6.16905,6.00981,6.11297,39940.142570936,0
+GHI.US,D,20091110,000000,6.11297,6.22542,6.05546,6.21387,24471.7856893,0
+GHI.US,D,20091111,000000,6.16905,6.19104,6.05546,6.11297,34189.400657258,0
+GHI.US,D,20091112,000000,6.05546,6.05546,5.94244,5.97654,46589.205079681,0
+GHI.US,D,20091113,000000,6.07857,6.07857,5.96527,5.99882,27342.367022113,0
+GHI.US,D,20091116,000000,5.99882,6.10113,5.88466,6.05546,101511.29160341,0
+GHI.US,D,20091117,000000,6.10113,6.16905,6.00981,6.15722,38494.740476031,0
+GHI.US,D,20091118,000000,6.11297,6.15722,5.99882,6.11297,22671.951416482,0
+GHI.US,D,20091119,000000,6.11297,6.22542,6.02192,6.22542,32821.696907661,0
+GHI.US,D,20091120,000000,6.22542,6.22542,6.11297,6.16905,9937.9376731467,0
+GHI.US,D,20091123,000000,6.21387,6.22542,6.11297,6.11297,43503.622846152,0
+GHI.US,D,20091124,000000,6.07857,6.20316,5.99882,6.16905,30995.253612477,0
+GHI.US,D,20091125,000000,6.13495,6.20316,6.11297,6.19104,19402.234748184,0
+GHI.US,D,20091127,000000,6.07857,6.20316,6.05546,6.20316,9168.4047463303,0
+GHI.US,D,20091130,000000,6.20316,6.21387,6.05546,6.16905,57174.274176762,0
+GHI.US,D,20091201,000000,6.16905,6.16905,6.04391,6.15722,28969.77483,0
+GHI.US,D,20091202,000000,6.12311,6.21387,6.03348,6.19104,45524.844185052,0
+GHI.US,D,20091203,000000,6.13495,6.22542,6.05546,6.22542,30399.211511485,0
+GHI.US,D,20091204,000000,6.21387,6.2818,6.18005,6.22542,79463.055671178,0
+GHI.US,D,20091207,000000,6.27081,6.39511,6.15722,6.19104,34773.734788409,0
+GHI.US,D,20091208,000000,6.15722,6.39511,6.05546,6.33817,40580.887829503,0
+GHI.US,D,20091209,000000,6.2818,6.33817,6.22542,6.33817,46615.814102047,0
+GHI.US,D,20091210,000000,6.32661,6.45148,6.22542,6.23727,19552.309634326,0
+GHI.US,D,20091211,000000,6.34944,6.34944,6.22542,6.2818,23942.798324669,0
+GHI.US,D,20091214,000000,6.37256,6.38355,6.27081,6.27081,19119.114750212,0
+GHI.US,D,20091215,000000,6.2818,6.37256,6.22542,6.32661,45119.322684198,0
+GHI.US,D,20091216,000000,6.29335,6.33817,6.25897,6.2818,19071.218509954,0
+GHI.US,D,20091217,000000,6.31618,6.33817,6.22542,6.22542,38336.150702731,0
+GHI.US,D,20091218,000000,6.30491,6.31618,6.18005,6.2818,49989.838138019,0
+GHI.US,D,20091221,000000,6.22542,6.29335,6.12311,6.22542,17418.266040596,0
+GHI.US,D,20091222,000000,6.33817,6.33817,6.20316,6.2818,85180.802397122,0
+GHI.US,D,20091223,000000,6.33817,6.45148,6.21387,6.45148,90726.122658137,0
+GHI.US,D,20091224,000000,6.45148,6.50842,6.44048,6.50842,37832.707999572,0
+GHI.US,D,20091228,000000,6.50842,6.50842,6.22542,6.2477,96143.719611797,0
+GHI.US,D,20091229,000000,6.20316,6.38355,6.12311,6.2818,32946.227132332,0
+GHI.US,D,20091230,000000,6.33817,6.78069,6.2818,6.68993,115376.72097773,0
+GHI.US,D,20091231,000000,6.49686,6.79112,6.40722,6.76857,100288.34093548,0
+GHI.US,D,20100104,000000,6.73418,6.74602,6.53096,6.64427,30758.965493871,0
+GHI.US,D,20100105,000000,6.57662,6.63272,6.50842,6.53096,77556.785308898,0
+GHI.US,D,20100106,000000,6.58761,6.64427,6.33817,6.42893,32490.680669431,0
+GHI.US,D,20100107,000000,6.62144,6.62144,6.39511,6.46247,42576.564506931,0
+GHI.US,D,20100108,000000,6.34944,6.56506,6.34944,6.56506,37412.285446193,0
+GHI.US,D,20100111,000000,6.49686,6.62144,6.45148,6.61045,55215.850130645,0
+GHI.US,D,20100112,000000,6.62144,6.92725,6.39511,6.62144,68391.573645251,0
+GHI.US,D,20100113,000000,6.70092,6.79112,6.50842,6.59918,73673.996765294,0
+GHI.US,D,20100114,000000,6.65526,6.67893,6.56506,6.58761,33103.752544737,0
+GHI.US,D,20100115,000000,6.79112,6.79112,6.64427,6.76857,115591.72187845,0
+GHI.US,D,20100119,000000,6.79112,6.79112,6.65526,6.73418,40659.650535705,0
+GHI.US,D,20100120,000000,6.76857,6.76857,6.63272,6.73418,46855.295303338,0
+GHI.US,D,20100121,000000,6.71248,6.71248,6.58761,6.59918,36575.697783016,0
+GHI.US,D,20100122,000000,6.62144,6.68993,6.58761,6.64427,36058.418388226,0
+GHI.US,D,20100125,000000,6.67893,6.76857,6.47402,6.57662,64291.655479143,0
+GHI.US,D,20100126,000000,6.54252,6.72376,6.50842,6.55379,28421.628969266,0
+GHI.US,D,20100127,000000,6.62144,6.73418,6.55379,6.73418,39605.933250022,0
+GHI.US,D,20100128,000000,6.72376,6.74602,6.56506,6.74602,21641.650070482,0
+GHI.US,D,20100129,000000,6.79112,6.79112,6.57662,6.73418,38277.610853526,0
+GHI.US,D,20100201,000000,6.79112,6.79112,6.22542,6.59918,159776.53569716,0
+GHI.US,D,20100202,000000,6.56506,6.63272,6.42893,6.55379,59481.808596316,0
+GHI.US,D,20100203,000000,6.48587,6.58761,6.39511,6.47402,46889.354851966,0
+GHI.US,D,20100204,000000,6.61045,6.61045,6.39511,6.50842,69294.151683897,0
+GHI.US,D,20100205,000000,6.57662,6.57662,6.39511,6.44048,40137.049336442,0
+GHI.US,D,20100208,000000,6.45148,6.56506,6.42893,6.55379,25031.639519874,0
+GHI.US,D,20100209,000000,6.57662,6.57662,6.46247,6.49686,27896.899048214,0
+GHI.US,D,20100210,000000,6.56506,6.56506,6.44048,6.45148,24915.62418236,0
+GHI.US,D,20100211,000000,6.45148,6.54252,6.39511,6.39511,33499.694797539,0
+GHI.US,D,20100212,000000,6.44048,6.53096,6.39511,6.49686,14957.463652215,0
+GHI.US,D,20100216,000000,6.50842,6.56506,6.50842,6.54252,20764.616693309,0
+GHI.US,D,20100217,000000,6.65526,6.65526,6.47402,6.54252,38074.317922653,0
+GHI.US,D,20100218,000000,6.53096,6.54252,6.40722,6.50842,46362.496209125,0
+GHI.US,D,20100219,000000,6.50842,6.54252,6.38355,6.38355,109286.44793867,0
+GHI.US,D,20100222,000000,6.48587,6.51913,6.44048,6.47402,27190.16341418,0
+GHI.US,D,20100223,000000,6.53096,6.55379,6.41765,6.53096,64211.828412046,0
+GHI.US,D,20100224,000000,6.50842,6.56506,6.47402,6.54252,31009.090304108,0
+GHI.US,D,20100225,000000,6.56506,6.56506,6.50842,6.54252,22438.856380559,0
+GHI.US,D,20100226,000000,6.50842,6.55379,6.45148,6.54252,10530.786691455,0
+GHI.US,D,20100301,000000,6.51913,6.65526,6.50842,6.50842,24751.712604587,0
+GHI.US,D,20100302,000000,6.51913,6.63272,6.48587,6.55379,60768.620917923,0
+GHI.US,D,20100303,000000,6.57662,6.63272,6.53096,6.59918,19317.085876614,0
+GHI.US,D,20100304,000000,6.65526,6.71248,6.50842,6.65526,46375.26853986,0
+GHI.US,D,20100305,000000,6.73418,6.73418,6.48587,6.56506,38878.974758991,0
+GHI.US,D,20100308,000000,6.54252,6.63272,6.46247,6.58761,41120.51880308,0
+GHI.US,D,20100309,000000,6.54252,6.63272,6.50842,6.50842,47106.48447447,0
+GHI.US,D,20100310,000000,6.56506,6.62144,6.55379,6.59918,32653.52788631,0
+GHI.US,D,20100311,000000,6.59918,6.70092,6.51913,6.57662,21114.791427641,0
+GHI.US,D,20100312,000000,6.55379,6.66569,6.55379,6.64427,13716.418849078,0
+GHI.US,D,20100315,000000,6.67893,6.67893,6.56506,6.59918,23787.401634054,0
+GHI.US,D,20100316,000000,6.56506,6.61045,6.48587,6.51913,65607.205544904,0
+GHI.US,D,20100317,000000,6.51913,6.67893,6.50842,6.50842,31066.565792418,0
+GHI.US,D,20100318,000000,6.54252,6.67893,6.54252,6.59918,22697.496077954,0
+GHI.US,D,20100319,000000,6.56506,6.79112,6.55379,6.79112,55190.305469174,0
+GHI.US,D,20100322,000000,6.76857,6.79112,6.67893,6.78069,73830.457816803,0
+GHI.US,D,20100323,000000,6.74602,6.90414,6.63272,6.90414,58786.780932124,0
+GHI.US,D,20100324,000000,6.89315,6.95037,6.79112,6.90414,61859.590834917,0
+GHI.US,D,20100325,000000,6.92725,6.92725,6.84834,6.89315,16724.302737298,0
+GHI.US,D,20100326,000000,6.90414,6.97151,6.71248,6.80239,79304.465897879,0
+GHI.US,D,20100329,000000,6.68993,6.78069,6.67893,6.7573,20421.892485238,0
+GHI.US,D,20100330,000000,6.72376,6.73418,6.62144,6.67893,24258.913510374,0
+GHI.US,D,20100331,000000,6.70092,6.73418,6.57662,6.61045,27778.754988911,0
+GHI.US,D,20100401,000000,6.61045,6.93769,6.55379,6.66569,27845.809725272,0
+GHI.US,D,20100405,000000,6.72376,6.88244,6.62144,6.73418,37112.135673908,0
+GHI.US,D,20100406,000000,6.63272,6.88244,6.63272,6.73418,21831.106309726,0
+GHI.US,D,20100407,000000,6.83621,6.88244,6.67893,6.79112,63778.633527932,0
+GHI.US,D,20100408,000000,6.63272,6.79112,6.58761,6.61045,55519.192985614,0
+GHI.US,D,20100409,000000,6.63272,6.74602,6.48587,6.62144,92025.707310478,0
+GHI.US,D,20100412,000000,6.61045,6.78069,6.56506,6.71248,45253.432156922,0
+GHI.US,D,20100413,000000,6.78069,6.88244,6.59918,6.67893,49300.1322783,0
+GHI.US,D,20100414,000000,6.67893,6.76857,6.62144,6.68993,16049.497930104,0
+GHI.US,D,20100415,000000,6.62144,6.82466,6.62144,6.68993,31392.260226175,0
+GHI.US,D,20100416,000000,6.68993,6.78069,6.65526,6.74602,26773.998304381,0
+GHI.US,D,20100419,000000,6.65526,6.79112,6.65526,6.79112,43084.264653669,0
+GHI.US,D,20100420,000000,6.44048,6.44048,6.07857,6.07857,438361.29189634,0
+GHI.US,D,20100421,000000,6.05546,6.11297,5.97654,6.03348,2407170.3072617,0
+GHI.US,D,20100422,000000,6.07857,6.20316,6.03348,6.11297,915558.9841159,0
+GHI.US,D,20100423,000000,6.21922,6.32323,6.14961,6.27616,378123.78706484,0
+GHI.US,D,20100426,000000,6.33817,6.33817,6.22542,6.30491,282140.78594813,0
+GHI.US,D,20100427,000000,6.33817,6.33817,6.16905,6.16905,203235.45538574,0
+GHI.US,D,20100428,000000,6.23727,6.2477,6.13495,6.15722,203849.59162194,0
+GHI.US,D,20100429,000000,6.22542,6.27081,6.16905,6.23727,159091.08728102,0
+GHI.US,D,20100430,000000,6.2477,6.2477,6.12311,6.14707,134472.41978826,0
+GHI.US,D,20100503,000000,6.23727,6.2477,6.12311,6.23727,130783.34492749,0
+GHI.US,D,20100504,000000,6.25897,6.25897,6.16905,6.23727,191485.97546994,0
+GHI.US,D,20100505,000000,6.16905,6.2477,6.15722,6.22542,99121.801394967,0
+GHI.US,D,20100506,000000,6.2477,6.2477,5.97654,6.00981,265341.97794821,0
+GHI.US,D,20100507,000000,5.97654,6.23727,5.97654,6.19104,146878.61037605,0
+GHI.US,D,20100510,000000,6.2477,6.2477,6.14707,6.20316,93492.396623277,0
+GHI.US,D,20100511,000000,6.15722,6.20316,6.04391,6.16905,209737.63609103,0
+GHI.US,D,20100512,000000,6.10113,6.31618,6.08929,6.23727,176830.7903118,0
+GHI.US,D,20100513,000000,6.22542,6.25897,6.10113,6.15722,62804.743309347,0
+GHI.US,D,20100514,000000,6.11297,6.18005,6.08929,6.15722,80899.942878926,0
+GHI.US,D,20100517,000000,6.11297,6.20316,6.11297,6.13495,108897.95621213,0
+GHI.US,D,20100518,000000,6.16905,6.2477,6.03348,6.10113,149247.87772749,0
+GHI.US,D,20100519,000000,6.06702,6.10113,5.99882,6.02192,99934.973118464,0
+GHI.US,D,20100520,000000,6.02192,6.03348,5.95315,6.02192,145037.26602835,0
+GHI.US,D,20100521,000000,5.96527,6.13495,5.94244,6.00981,75019.348936104,0
+GHI.US,D,20100524,000000,6.04391,6.07857,5.94244,6.03348,54703.892540328,0
+GHI.US,D,20100525,000000,5.97654,6.05546,5.82969,6.02192,98968.533426141,0
+GHI.US,D,20100526,000000,6.04391,6.18005,6.03348,6.13495,79626.967248951,0
+GHI.US,D,20100527,000000,6.21387,6.21387,6.07857,6.18005,133417.63814169,0
+GHI.US,D,20100528,000000,6.21387,6.21387,6.12311,6.21387,185592.60919638,0
+GHI.US,D,20100601,000000,6.10113,6.21387,6.10113,6.20316,73661.224434558,0
+GHI.US,D,20100602,000000,6.20316,6.22542,6.12311,6.18005,44249.739833288,0
+GHI.US,D,20100603,000000,6.19104,6.21387,6.11297,6.21387,69689.029575804,0
+GHI.US,D,20100604,000000,6.20316,6.21387,6.13495,6.13495,54178.098258382,0
+GHI.US,D,20100607,000000,6.19104,6.21387,6.11297,6.20316,74683.010893401,0
+GHI.US,D,20100608,000000,6.19104,6.21387,6.12311,6.21387,32903.652696547,0
+GHI.US,D,20100609,000000,6.20316,6.22542,6.14707,6.22542,55424.464865992,0
+GHI.US,D,20100610,000000,6.22542,6.22542,6.16905,6.21387,26504.71499804,0
+GHI.US,D,20100611,000000,6.21387,6.21387,6.14707,6.15722,55576.668473924,0
+GHI.US,D,20100614,000000,6.13495,6.2818,6.13495,6.20316,77012.896891743,0
+GHI.US,D,20100615,000000,6.19104,6.22542,6.16905,6.22542,56479.24651257,0
+GHI.US,D,20100616,000000,6.22542,6.22542,6.12311,6.18005,59380.694311327,0
+GHI.US,D,20100617,000000,6.21387,6.2818,6.20316,6.2818,87637.347341925,0
+GHI.US,D,20100618,000000,6.36129,7.48196,6.20316,6.21387,71181.263550073,0
+GHI.US,D,20100621,000000,6.25897,6.25897,6.16905,6.20316,83483.14677019,0
+GHI.US,D,20100622,000000,6.20316,6.2477,6.14707,6.18005,67557.114703863,0
+GHI.US,D,20100623,000000,6.22542,6.25897,6.18005,6.19104,53044.553905603,0
+GHI.US,D,20100624,000000,6.21387,6.27081,6.18005,6.21387,130295.86763774,0
+GHI.US,D,20100625,000000,6.21387,6.21387,6.16905,6.21387,38199.912508218,0
+GHI.US,D,20100628,000000,6.11297,6.22542,6.02192,6.13495,94205.518422678,0
+GHI.US,D,20100629,000000,6.18005,6.18005,5.97654,6.11297,50428.354826606,0
+GHI.US,D,20100630,000000,6.1341,6.22824,6.12198,6.14594,31455.057518957,0
+GHI.US,D,20100701,000000,6.18005,6.21387,5.97654,6.04391,72765.032561281,0
+GHI.US,D,20100702,000000,6.06702,6.19104,6.06702,6.10113,19746.023317149,0
+GHI.US,D,20100706,000000,6.10113,6.19104,6.04391,6.06702,39047.143780342,0
+GHI.US,D,20100707,000000,6.06702,6.11297,6.00981,6.00981,52064.27752165,0
+GHI.US,D,20100708,000000,6.03348,6.05546,5.94244,5.9881,96989.886523026,0
+GHI.US,D,20100709,000000,5.9881,6.11297,5.9881,6.05546,23115.789909543,0
+GHI.US,D,20100712,000000,6.15722,6.15722,6.02192,6.07857,61652.040460464,0
+GHI.US,D,20100713,000000,6.13495,6.13495,6.00981,6.11297,55815.085314321,0
+GHI.US,D,20100714,000000,6.07857,6.13495,5.9881,6.05546,54607.035698918,0
+GHI.US,D,20100715,000000,6.05546,6.08929,5.96527,6.03348,85799.196076901,0
+GHI.US,D,20100716,000000,6.06702,6.06702,5.94244,5.9881,42773.471272438,0
+GHI.US,D,20100719,000000,5.90834,6.08929,5.90834,6.07857,46232.64417998,0
+GHI.US,D,20100720,000000,6.06702,6.11297,6.00981,6.03348,24140.76945107,0
+GHI.US,D,20100721,000000,6.03348,6.15722,6.03348,6.10113,61548.797453685,0
+GHI.US,D,20100722,000000,6.12311,6.14707,6.05546,6.07857,31774.365787346,0
+GHI.US,D,20100723,000000,6.04391,6.16905,6.04391,6.10113,48699.832733729,0
+GHI.US,D,20100726,000000,6.15722,6.18005,6.07857,6.18005,49334.191826927,0
+GHI.US,D,20100727,000000,6.18005,6.22542,6.06702,6.22542,39611.255054496,0
+GHI.US,D,20100728,000000,6.22542,6.2818,6.13495,6.18005,73733.600975392,0
+GHI.US,D,20100729,000000,6.14707,6.27081,6.14707,6.27081,63621.108115527,0
+GHI.US,D,20100730,000000,6.32661,6.33817,6.23727,6.31618,80402.886341135,0
+GHI.US,D,20100802,000000,6.37256,6.37256,6.23727,6.31618,94076.730754428,0
+GHI.US,D,20100803,000000,6.30491,6.37256,6.2818,6.33817,76170.987424092,0
+GHI.US,D,20100804,000000,6.31618,6.34944,6.23727,6.25897,99118.608312283,0
+GHI.US,D,20100805,000000,6.2818,6.36129,6.27081,6.33817,20917.884662135,0
+GHI.US,D,20100806,000000,6.25897,6.36129,6.25897,6.31618,30927.134515222,0
+GHI.US,D,20100809,000000,6.36129,6.36129,6.2477,6.27081,146965.88796942,0
+GHI.US,D,20100810,000000,6.2818,6.36129,6.22542,6.33817,73593.105337301,0
+GHI.US,D,20100811,000000,6.33817,6.37256,6.21387,6.36129,98325.659445785,0
+GHI.US,D,20100812,000000,6.31618,6.36129,6.2818,6.33817,84648.621949808,0
+GHI.US,D,20100813,000000,6.33817,6.34944,6.29335,6.29335,47117.128083416,0
+GHI.US,D,20100816,000000,6.32661,6.34944,6.22542,6.29335,58259.922289283,0
+GHI.US,D,20100817,000000,6.29335,6.37256,6.27081,6.31618,39926.305879306,0
+GHI.US,D,20100818,000000,6.29335,6.34944,6.27081,6.27081,45550.388846523,0
+GHI.US,D,20100819,000000,6.30491,6.30491,6.2818,6.2818,21822.591422569,0
+GHI.US,D,20100820,000000,6.2818,6.30491,6.18005,6.21387,48541.242960429,0
+GHI.US,D,20100823,000000,6.19104,6.22542,6.14707,6.20316,110939.40040803,0
+GHI.US,D,20100824,000000,6.19104,6.42893,6.14707,6.38355,131038.79154219,0
+GHI.US,D,20100825,000000,6.31618,6.38355,6.2477,6.27081,148533.6915672,0
+GHI.US,D,20100826,000000,6.29335,6.36129,6.25897,6.32661,97338.996896464,0
+GHI.US,D,20100827,000000,6.32661,6.33817,6.2818,6.33817,22906.110813301,0
+GHI.US,D,20100830,000000,6.33817,6.41765,6.30491,6.34944,80775.412654255,0
+GHI.US,D,20100831,000000,6.36917,6.38073,6.28828,6.33479,69803.980552424,0
+GHI.US,D,20100901,000000,6.31618,6.42893,6.30491,6.38355,80928.680623081,0
+GHI.US,D,20100902,000000,6.38355,6.39511,6.19104,6.32661,234793.75591148,0
+GHI.US,D,20100903,000000,6.32661,6.38355,6.25897,6.37256,129258.11576548,0
+GHI.US,D,20100907,000000,6.42893,6.42893,6.2477,6.37256,193247.49275054,0
+GHI.US,D,20100908,000000,6.40722,6.40722,6.22542,6.25897,109019.29335412,0
+GHI.US,D,20100909,000000,6.2818,6.31618,6.21387,6.29335,110744.62236431,0
+GHI.US,D,20100910,000000,6.30491,6.36129,6.29335,6.36129,78340.154927345,0
+GHI.US,D,20100913,000000,6.37256,6.38355,6.29335,6.38355,176874.42910848,0
+GHI.US,D,20100914,000000,6.38355,6.39511,6.29335,6.37256,160397.05809873,0
+GHI.US,D,20100915,000000,6.38355,6.41765,6.31618,6.37256,115270.28488827,0
+GHI.US,D,20100916,000000,6.34944,6.38355,6.30491,6.34944,161455.032828,0
+GHI.US,D,20100917,000000,6.38355,6.38355,6.30491,6.36129,45041.624338891,0
+GHI.US,D,20100920,000000,6.38355,6.38355,6.21387,6.25897,477386.0840979,0
+GHI.US,D,20100921,000000,6.2818,6.32661,6.20316,6.30491,290229.92874731,0
+GHI.US,D,20100922,000000,6.2818,6.2818,6.10113,6.12311,305897.32111624,0
+GHI.US,D,20100923,000000,6.13495,6.21387,6.11297,6.20316,205254.54800285,0
+GHI.US,D,20100924,000000,6.25897,6.29335,6.20316,6.22542,122878.33656308,0
+GHI.US,D,20100927,000000,6.27081,6.2818,6.16905,6.2818,119782.1107206,0
+GHI.US,D,20100928,000000,6.18005,6.21387,6.00981,6.13495,236348.78717853,0
+GHI.US,D,20100929,000000,6.16905,6.16905,6.06702,6.13495,104376.55113175,0
+GHI.US,D,20100930,000000,6.11522,6.13805,6.08083,6.13805,160844.08967448,0
+GHI.US,D,20101001,000000,6.13495,6.16905,6.10113,6.12311,51436.304593819,0
+GHI.US,D,20101004,000000,6.12311,6.14707,6.06702,6.07857,68370.286427359,0
+GHI.US,D,20101005,000000,6.11297,6.16905,6.06702,6.11297,137103.51991979,0
+GHI.US,D,20101006,000000,6.11297,6.15722,6.08929,6.13495,57650.043496661,0
+GHI.US,D,20101007,000000,6.11297,6.14707,6.08929,6.08929,21114.791427641,0
+GHI.US,D,20101008,000000,6.13495,6.14707,6.08929,6.08929,44771.276671656,0
+GHI.US,D,20101011,000000,6.11297,6.16905,6.10113,6.13495,73345.109248853,0
+GHI.US,D,20101012,000000,6.13495,6.15722,6.10113,6.15722,111781.30987568,0
+GHI.US,D,20101013,000000,6.13495,6.14707,6.10113,6.13495,110396.57635176,0
+GHI.US,D,20101014,000000,6.13495,6.14707,6.08929,6.08929,76707.425314985,0
+GHI.US,D,20101015,000000,6.11297,6.12311,6.08929,6.10113,22425.019688929,0
+GHI.US,D,20101018,000000,6.10113,6.15722,6.07857,6.15722,82874.332338462,0
+GHI.US,D,20101019,000000,6.15722,6.15722,6.08929,6.08929,35647.575082899,0
+GHI.US,D,20101020,000000,6.12311,6.16905,6.11297,6.16905,73860.259921854,0
+GHI.US,D,20101021,000000,6.14707,6.19104,6.11297,6.19104,77678.122450885,0
+GHI.US,D,20101022,000000,6.19104,6.20316,6.13495,6.18005,30139.507453197,0
+GHI.US,D,20101025,000000,6.22542,6.25897,6.18005,6.22542,128858.98042999,0
+GHI.US,D,20101026,000000,6.25897,6.25897,6.19104,6.20316,90364.239953964,0
+GHI.US,D,20101027,000000,6.18005,6.19104,6.13495,6.16905,43778.227956966,0
+GHI.US,D,20101028,000000,6.19104,6.20316,6.14707,6.16905,84889.167511994,0
+GHI.US,D,20101029,000000,6.22064,6.22064,6.19696,6.22064,91285.976488711,0
+GHI.US,D,20101101,000000,6.22542,6.22542,6.16905,6.19104,51280.907903203,0
+GHI.US,D,20101102,000000,6.16905,6.20316,6.15722,6.20316,35526.237940911,0
+GHI.US,D,20101103,000000,6.15722,6.19104,6.11297,6.15722,65146.33727753,0
+GHI.US,D,20101104,000000,6.16905,6.18005,6.12311,6.15722,56206.770123544,0
+GHI.US,D,20101105,000000,6.15722,6.18005,6.12311,6.15722,46829.750641867,0
+GHI.US,D,20101108,000000,6.15722,6.16905,6.11297,6.12311,72352.060534165,0
+GHI.US,D,20101109,000000,6.12311,6.14707,6.06702,6.06702,77228.962153353,0
+GHI.US,D,20101110,000000,6.10113,6.13495,6.05546,6.13495,58812.325593594,0
+GHI.US,D,20101111,000000,6.11297,6.11297,6.05546,6.10113,62366.22662076,0
+GHI.US,D,20101112,000000,6.05546,6.11297,6.00981,6.04391,96101.145176011,0
+GHI.US,D,20101115,000000,6.06702,6.08929,5.97654,6.02192,101172.82483892,0
+GHI.US,D,20101116,000000,6.04391,6.04391,5.88466,5.90834,177570.52113357,0
+GHI.US,D,20101117,000000,5.90834,6.04391,5.8965,5.94244,115587.46443487,0
+GHI.US,D,20101118,000000,5.97654,6.04391,5.90834,5.91933,128819.59907689,0
+GHI.US,D,20101119,000000,5.90834,6.00981,5.90834,5.96527,52123.881731749,0
+GHI.US,D,20101122,000000,5.96527,5.9881,5.94244,5.97654,46682.868838408,0
+GHI.US,D,20101123,000000,5.94244,6.02192,5.88466,5.91933,167273.89383893,0
+GHI.US,D,20101124,000000,5.96527,5.9881,5.90834,5.9881,44606.300732988,0
+GHI.US,D,20101126,000000,5.99882,6.00981,5.95315,5.99882,53096.707589439,0
+GHI.US,D,20101129,000000,5.99882,6.02192,5.90834,5.96527,71367.526706633,0
+GHI.US,D,20101130,000000,5.9647,6.01009,5.94131,5.94131,70698.043703912,0
+GHI.US,D,20101201,000000,5.97654,6.00981,5.95315,5.9881,53187.178265483,0
+GHI.US,D,20101202,000000,6.02192,6.02192,5.95315,5.99882,80740.288744732,0
+GHI.US,D,20101203,000000,5.94244,6.00981,5.94244,5.97654,20064.267224642,0
+GHI.US,D,20101206,000000,5.99882,6.06702,5.95315,6.04391,71179.134828284,0
+GHI.US,D,20101207,000000,6.02192,6.05546,5.97654,6.04391,88390.914855322,0
+GHI.US,D,20101208,000000,5.9881,6.11297,5.9881,6.11297,91041.173482947,0
+GHI.US,D,20101209,000000,6.06702,6.10113,5.97654,5.9881,123680.86467763,0
+GHI.US,D,20101210,000000,5.99882,6.06702,5.97654,5.99882,52970.048642979,0
+GHI.US,D,20101213,000000,6.07857,6.07857,5.95315,5.99882,137171.63901705,0
+GHI.US,D,20101214,000000,6.02192,6.02192,5.88466,5.94244,140254.02816788,0
+GHI.US,D,20101215,000000,5.96527,6.00981,5.91933,5.97654,71326.016631743,0
+GHI.US,D,20101216,000000,5.9881,6.05546,5.96527,6.02192,95873.37194456,0
+GHI.US,D,20101217,000000,6.02192,6.10113,5.99882,6.07857,58331.234469223,0
+GHI.US,D,20101220,000000,6.07857,6.14707,6.05546,6.10113,60546.169490945,0
+GHI.US,D,20101221,000000,6.08929,6.11297,6.00981,6.07857,82456.038506873,0
+GHI.US,D,20101222,000000,6.04391,6.08929,6.03348,6.03348,43513.202094204,0
+GHI.US,D,20101223,000000,6.05546,6.11297,6.03348,6.11297,50830.683244776,0
+GHI.US,D,20101227,000000,6.13495,6.22542,6.11297,6.20316,126602.53533338,0
+GHI.US,D,20101228,000000,6.18005,6.22542,6.02192,6.08929,167548.49894974,0
+GHI.US,D,20101229,000000,5.94526,6.01573,5.86239,6.00416,114048.39858124,0
+GHI.US,D,20101230,000000,6.00416,6.00416,5.88466,5.89706,169994.4002856,0
+GHI.US,D,20101231,000000,5.92835,5.96527,5.90326,5.92835,85303.203900005,0
+GHI.US,D,20110103,000000,5.94244,5.9881,5.91933,5.95315,72994.93451452,0
+GHI.US,D,20110104,000000,5.95315,6.03348,5.90834,5.99882,96797.237201099,0
+GHI.US,D,20110105,000000,5.94244,6.04391,5.91933,6.00981,71244.060842856,0
+GHI.US,D,20110106,000000,6.07857,6.08929,5.99882,6.00981,78745.676428199,0
+GHI.US,D,20110107,000000,6.07857,6.14707,6.03348,6.08929,159952.15524478,0
+GHI.US,D,20110110,000000,6.11297,6.12311,6.06702,6.06702,83763.073685477,0
+GHI.US,D,20110111,000000,6.06702,6.13495,6.06702,6.08929,97957.390576244,0
+GHI.US,D,20110112,000000,6.10113,6.12311,6.03348,6.08929,129718.98403286,0
+GHI.US,D,20110113,000000,6.08929,6.10113,6.04391,6.04391,77243.863205877,0
+GHI.US,D,20110114,000000,6.04391,6.11297,6.02192,6.06702,58333.363191012,0
+GHI.US,D,20110118,000000,6.10113,6.13495,6.06702,6.08929,227224.02122888,0
+GHI.US,D,20110119,000000,6.11297,6.14707,6.08929,6.10113,105406.85247775,0
+GHI.US,D,20110120,000000,6.13495,6.14707,6.08929,6.13495,54134.459461702,0
+GHI.US,D,20110121,000000,6.11297,6.15722,6.10113,6.13495,123198.70919235,0
+GHI.US,D,20110124,000000,6.11297,6.22542,6.11297,6.18005,160606.73719497,0
+GHI.US,D,20110125,000000,6.19104,6.21387,6.10113,6.14707,190020.35051803,0
+GHI.US,D,20110126,000000,6.18005,6.22542,6.13495,6.21387,106603.19412331,0
+GHI.US,D,20110127,000000,6.21387,6.27081,6.19104,6.21387,119850.22981786,0
+GHI.US,D,20110128,000000,6.23727,6.25897,6.15722,6.21387,173287.53289358,0
+GHI.US,D,20110131,000000,6.29983,6.29983,6.21302,6.26235,153786.31258219,0
+GHI.US,D,20110201,000000,6.2818,6.30491,6.16905,6.21387,119393.61899406,0
+GHI.US,D,20110202,000000,6.27081,6.27081,6.20316,6.21387,63069.769172109,0
+GHI.US,D,20110203,000000,6.22542,6.27081,6.20316,6.21387,35401.70771624,0
+GHI.US,D,20110204,000000,6.22542,6.27081,6.19104,6.2477,36466.068610868,0
+GHI.US,D,20110207,000000,6.22542,6.27081,6.22542,6.23727,32934.519162491,0
+GHI.US,D,20110208,000000,6.22542,6.27081,6.21387,6.22542,61358.276853546,0
+GHI.US,D,20110209,000000,6.2477,6.33817,6.2477,6.29335,131572.03635041,0
+GHI.US,D,20110210,000000,6.31618,6.34944,6.30491,6.31618,93284.846248825,0
+GHI.US,D,20110211,000000,6.30491,6.33817,6.30491,6.31618,91276.39724066,0
+GHI.US,D,20110214,000000,6.33817,6.37256,6.29335,6.29335,117818.36487001,0
+GHI.US,D,20110215,000000,6.29335,6.34944,6.19104,6.2818,113337.40550362,0
+GHI.US,D,20110216,000000,6.27081,6.30491,6.16905,6.22542,141501.45913639,0
+GHI.US,D,20110218,000000,6.23727,6.32661,6.23727,6.25897,22664.500890221,0
+GHI.US,D,20110222,000000,6.23727,6.30491,6.23727,6.2477,35610.322451587,0
+GHI.US,D,20110223,000000,6.29335,6.32661,6.2818,6.30491,52141.975866958,0
+GHI.US,D,20110224,000000,6.2818,6.31618,6.2477,6.2477,48693.446568362,0
+GHI.US,D,20110225,000000,6.2818,6.32661,6.27081,6.30491,47177.79665441,0
+GHI.US,D,20110228,000000,6.29927,6.32323,6.22824,6.27503,56084.368620662,0
+GHI.US,D,20110301,000000,6.28828,6.33479,6.25418,6.28828,57875.688006321,0
+GHI.US,D,20110302,000000,6.32323,6.38073,6.26489,6.3579,109559.98868859,0
+GHI.US,D,20110303,000000,6.3579,6.40356,6.3579,6.40356,48874.387920449,0
+GHI.US,D,20110304,000000,6.36129,6.49686,6.36129,6.49686,70800.222349797,0
+GHI.US,D,20110307,000000,6.50842,6.55379,6.46247,6.47402,140562.69282733,0
+GHI.US,D,20110308,000000,6.50842,6.50842,6.2818,6.39511,228732.22061657,0
+GHI.US,D,20110309,000000,6.41765,6.64427,6.39511,6.40722,48590.203561583,0
+GHI.US,D,20110310,000000,6.3579,6.56592,6.33479,6.50785,56773.010119487,0
+GHI.US,D,20110311,000000,6.43908,6.56592,6.39257,6.48445,61194.365275774,0
+GHI.US,D,20110314,000000,6.51913,6.53096,6.42893,6.51913,44297.636073546,0
+GHI.US,D,20110315,000000,6.41765,6.51913,6.41765,6.46247,58754.850105285,0
+GHI.US,D,20110316,000000,6.50842,6.50842,6.39511,6.44048,57243.457634913,0
+GHI.US,D,20110317,000000,6.51885,6.62369,6.46106,6.62369,89402.057705219,0
+GHI.US,D,20110318,000000,6.57775,6.64709,6.53096,6.53096,43144.933224662,0
+GHI.US,D,20110321,000000,6.53096,6.5428,6.45007,6.45007,54145.103070648,0
+GHI.US,D,20110322,000000,6.47318,6.49601,6.43908,6.49601,37769.910706788,0
+GHI.US,D,20110323,000000,6.53096,6.68147,6.49601,6.57775,61374.242266966,0
+GHI.US,D,20110324,000000,6.56592,6.6127,6.49601,6.6127,47422.599660175,0
+GHI.US,D,20110325,000000,6.5428,6.64709,6.5428,6.58874,72259.461136332,0
+GHI.US,D,20110328,000000,6.60002,6.64709,6.51885,6.53096,72978.9691011,0
+GHI.US,D,20110329,000000,6.68147,6.68147,6.5428,6.57775,69019.546573082,0
+GHI.US,D,20110330,000000,6.5428,6.60002,6.49601,6.50785,40738.413241908,0
+GHI.US,D,20110331,000000,6.53548,6.61017,6.47346,6.54759,36936.516126294,0
+GHI.US,D,20110401,000000,6.47318,6.58874,6.47318,6.47318,63691.355934572,0
+GHI.US,D,20110404,000000,6.53096,6.6127,6.47318,6.51885,61633.946325255,0
+GHI.US,D,20110405,000000,6.57775,6.64709,6.47318,6.50785,97712.587570479,0
+GHI.US,D,20110406,000000,6.56592,6.58874,6.49601,6.5428,56606.969819925,0
+GHI.US,D,20110407,000000,6.55435,6.60002,6.51885,6.5428,38468.131453665,0
+GHI.US,D,20110408,000000,6.51885,6.6127,6.39257,6.53096,66290.525239255,0
+GHI.US,D,20110411,000000,6.48445,6.56592,6.3579,6.36917,159780.79314074,0
+GHI.US,D,20110412,000000,6.40356,6.40356,6.32323,6.3579,64696.112619102,0
+GHI.US,D,20110413,000000,6.3579,6.41484,6.3579,6.36917,21567.144807858,0
+GHI.US,D,20110414,000000,6.36917,6.36917,6.28828,6.29983,41679.30827276,0
+GHI.US,D,20110415,000000,6.3579,6.3579,6.24149,6.31083,80858.432804036,0
+GHI.US,D,20110418,000000,6.36917,6.45007,6.27616,6.34578,55136.023063548,0
+GHI.US,D,20110419,000000,6.42667,6.48445,6.3579,6.38073,51870.563838828,0
+GHI.US,D,20110420,000000,6.36917,6.64709,6.36917,6.51885,59710.646188661,0
+GHI.US,D,20110421,000000,6.51885,6.6344,6.51885,6.55435,66113.841330746,0
+GHI.US,D,20110425,000000,6.6344,6.68147,6.45007,6.5428,54954.017350566,0
+GHI.US,D,20110426,000000,6.62369,6.62369,6.47318,6.55435,49318.226413508,0
+GHI.US,D,20110427,000000,6.68147,6.68147,6.46106,6.50785,60340.747838282,0
+GHI.US,D,20110428,000000,6.56592,6.62369,6.41484,6.56592,69105.759805548,0
+GHI.US,D,20110429,000000,6.64765,6.70909,6.56084,6.56084,164818.41325502,0
+GHI.US,D,20110502,000000,6.57775,6.6127,6.55435,6.6127,26802.736048536,0
+GHI.US,D,20110503,000000,6.51885,6.6344,6.48445,6.55435,39116.327238493,0
+GHI.US,D,20110504,000000,6.48445,6.6344,6.48445,6.58874,38013.649351659,0
+GHI.US,D,20110505,000000,6.53096,6.58874,6.48445,6.55435,50397.488360662,0
+GHI.US,D,20110506,000000,6.62369,6.62369,6.50785,6.50785,36455.425001922,0
+GHI.US,D,20110509,000000,6.53096,6.6127,6.49601,6.53096,36572.504700331,0
+GHI.US,D,20110510,000000,6.62369,6.62369,6.51885,6.57775,21360.658794301,0
+GHI.US,D,20110511,000000,6.57775,6.58874,6.51885,6.57775,25804.365529375,0
+GHI.US,D,20110512,000000,6.55435,6.55435,6.50785,6.55435,20780.582106728,0
+GHI.US,D,20110513,000000,6.55435,6.58874,6.55435,6.55435,16356.033867757,0
+GHI.US,D,20110516,000000,6.57775,6.64709,6.47318,6.60002,64832.350813614,0
+GHI.US,D,20110517,000000,6.55435,6.62369,6.41484,6.57775,47087.325978367,0
+GHI.US,D,20110518,000000,6.53096,6.58874,6.48445,6.53096,19766.246174146,0
+GHI.US,D,20110519,000000,6.51885,6.60002,6.47318,6.60002,26429.145374521,0
+GHI.US,D,20110520,000000,6.58874,6.58874,6.51885,6.5428,27694.670478235,0
+GHI.US,D,20110523,000000,6.5428,6.58874,6.49601,6.51885,49205.404158678,0
+GHI.US,D,20110524,000000,6.55435,6.6344,6.53096,6.53096,30545.02895405,0
+GHI.US,D,20110525,000000,6.57775,6.6344,6.50785,6.58874,24807.059371108,0
+GHI.US,D,20110526,000000,6.64709,6.64709,6.49601,6.53096,28439.723104475,0
+GHI.US,D,20110527,000000,6.57775,6.62369,6.53096,6.60002,17687.549346937,0
+GHI.US,D,20110531,000000,6.59664,6.62031,6.56028,6.57211,36694.906203213,0
+GHI.US,D,20110601,000000,6.6344,6.64709,6.57775,6.60002,58590.938527512,0
+GHI.US,D,20110602,000000,6.60002,6.6127,6.50785,6.53096,55688.42636786,0
+GHI.US,D,20110603,000000,6.57775,6.6127,6.53096,6.6127,41061.978953875,0
+GHI.US,D,20110606,000000,6.57775,6.70374,6.57775,6.69246,45617.443582885,0
+GHI.US,D,20110607,000000,6.68965,6.73587,6.61833,6.67753,55866.174637263,0
+GHI.US,D,20110608,000000,6.67753,6.68965,6.63046,6.66484,15830.23958581,0
+GHI.US,D,20110609,000000,6.59494,6.67753,6.59494,6.60622,39042.886336765,0
+GHI.US,D,20110610,000000,6.59494,6.66484,6.59494,6.61833,13363.051032061,0
+GHI.US,D,20110613,000000,6.60002,6.73869,6.60002,6.65864,42430.747064367,0
+GHI.US,D,20110614,000000,6.62369,6.62369,6.50785,6.51885,77971.886057804,0
+GHI.US,D,20110615,000000,6.51885,6.57775,6.41484,6.57775,49581.123554481,0
+GHI.US,D,20110616,000000,6.53548,6.61833,6.53548,6.55915,8260.5049032121,0
+GHI.US,D,20110617,000000,6.53548,6.57014,6.41737,6.45317,67636.94177096,0
+GHI.US,D,20110620,000000,6.47628,6.50024,5.95653,6.26404,199783.73300447,0
+GHI.US,D,20110621,000000,6.34634,6.46444,6.32323,6.34634,25889.514400945,0
+GHI.US,D,20110622,000000,6.44133,6.48841,6.41737,6.45317,14014.439899574,0
+GHI.US,D,20110623,000000,6.48841,6.55915,6.46444,6.53548,23338.24133652,0
+GHI.US,D,20110624,000000,6.50024,6.59494,6.50024,6.59494,27027.316197302,0
+GHI.US,D,20110627,000000,6.63046,6.63046,6.51208,6.59494,41795.323610274,0
+GHI.US,D,20110628,000000,6.63046,6.67753,6.45317,6.53548,56936.92169726,0
+GHI.US,D,20110629,000000,6.48841,6.66484,6.48841,6.61833,26166.248233549,0
+GHI.US,D,20110630,000000,6.58507,6.62228,6.47346,6.51123,22106.775781435,0
+GHI.US,D,20110701,000000,6.45317,6.53548,6.35875,6.52419,57942.742742684,0
+GHI.US,D,20110705,000000,6.59494,6.61833,6.50024,6.52419,22857.150212148,0
+GHI.US,D,20110706,000000,6.48841,6.61833,6.42893,6.50024,30291.711061128,0
+GHI.US,D,20110707,000000,6.50024,6.54759,6.46444,6.52419,40191.331742068,0
+GHI.US,D,20110708,000000,6.54759,6.54759,6.35875,6.54759,90209.907624242,0
+GHI.US,D,20110711,000000,6.58339,6.59494,6.39341,6.46444,41411.089327313,0
+GHI.US,D,20110712,000000,6.42893,6.46444,6.34634,6.40582,65911.612760767,0
+GHI.US,D,20110713,000000,6.44133,6.46444,6.41737,6.44133,15090.508764043,0
+GHI.US,D,20110714,000000,6.39341,6.45317,6.32323,6.41737,34955.740501391,0
+GHI.US,D,20110715,000000,6.44133,6.55915,6.39341,6.51208,20867.859700087,0
+GHI.US,D,20110718,000000,6.54759,6.55915,6.44133,6.45317,32070.258116052,0
+GHI.US,D,20110719,000000,6.48841,6.54759,6.44133,6.53548,47472.624622223,0
+GHI.US,D,20110720,000000,6.54759,6.65329,6.54759,6.61833,23477.672613716,0
+GHI.US,D,20110721,000000,6.66484,6.73587,6.60622,6.7012,48224.06341383,0
+GHI.US,D,20110722,000000,6.66484,6.73587,6.61833,6.67753,25634.067786234,0
+GHI.US,D,20110725,000000,6.71305,6.72488,6.63046,6.67753,16548.683189684,0
+GHI.US,D,20110726,000000,6.71727,6.73024,6.62031,6.69303,52883.835410514,0
+GHI.US,D,20110727,000000,6.67753,6.67753,6.48841,6.52419,30492.875270214,0
+GHI.US,D,20110728,000000,6.50024,6.60622,6.48841,6.55915,29345.494225803,0
+GHI.US,D,20110729,000000,6.70459,6.73024,6.48727,6.58479,91119.93618915,0
+GHI.US,D,20110801,000000,6.50024,6.72488,6.50024,6.61833,52268.634813418,0
+GHI.US,D,20110802,000000,6.68119,6.71727,6.52419,6.60819,16154.869658672,0
+GHI.US,D,20110803,000000,6.55915,6.66484,6.44133,6.51208,94166.137069577,0
+GHI.US,D,20110804,000000,6.50024,6.52419,6.38158,6.46444,63822.272324611,0
+GHI.US,D,20110805,000000,6.46444,6.67753,6.42893,6.58339,71039.703551088,0
+GHI.US,D,20110808,000000,6.58339,6.59494,6.26404,6.27503,157781.92338063,0
+GHI.US,D,20110809,000000,6.19245,6.39341,6.14594,6.28716,67507.089741816,0
+GHI.US,D,20110810,000000,6.3703,6.3703,6.14594,6.24009,73186.519475553,0
+GHI.US,D,20110811,000000,6.32323,6.46444,6.28716,6.39341,72859.760680903,0
+GHI.US,D,20110812,000000,6.40582,6.50024,6.33479,6.44133,37313.299882993,0
+GHI.US,D,20110815,000000,6.44133,6.61833,6.38158,6.60622,54576.169232973,0
+GHI.US,D,20110816,000000,6.55915,6.61833,6.50024,6.55915,20115.356547585,0
+GHI.US,D,20110817,000000,6.50024,6.63046,6.44133,6.54759,67757.214552053,0
+GHI.US,D,20110818,000000,6.59494,6.61833,6.44133,6.47628,10095.463085552,0
+GHI.US,D,20110819,000000,6.44133,6.48841,6.26404,6.39341,55795.926818218,0
+GHI.US,D,20110822,000000,6.40582,6.40582,6.31055,6.3703,37050.40274202,0
+GHI.US,D,20110823,000000,6.33479,6.41737,6.24009,6.34634,59184.851906714,0
+GHI.US,D,20110824,000000,6.22824,6.38158,6.22824,6.33479,74009.270447102,0
+GHI.US,D,20110825,000000,6.33479,6.44133,6.27503,6.34634,81222.444229999,0
+GHI.US,D,20110826,000000,6.33479,6.39341,6.24009,6.35875,55972.610726726,0
+GHI.US,D,20110829,000000,6.34634,6.40582,6.26404,6.38158,37602.806046332,0
+GHI.US,D,20110830,000000,6.32323,6.42893,6.20401,6.41737,34770.541705725,0
+GHI.US,D,20110831,000000,6.32521,6.47346,6.32521,6.44838,51223.432414893,0
+GHI.US,D,20110901,000000,6.45317,6.48841,6.35875,6.39341,16753.040481453,0
+GHI.US,D,20110902,000000,6.32521,6.56084,6.32521,6.41146,38425.55701788,0
+GHI.US,D,20110906,000000,6.32971,6.41456,6.2818,6.35424,27651.031681555,0
+GHI.US,D,20110907,000000,6.5118,6.56028,6.36664,6.41456,21352.143907143,0
+GHI.US,D,20110908,000000,6.39116,6.48727,6.39116,6.403,25687.285830966,0
+GHI.US,D,20110909,000000,6.32971,6.48727,6.29363,6.32971,66602.382981381,0
+GHI.US,D,20110912,000000,6.33479,6.3703,6.26404,6.27503,16376.256724754,0
+GHI.US,D,20110913,000000,6.32323,6.38158,6.27503,6.32323,17025.516870478,0
+GHI.US,D,20110914,000000,6.29927,6.39341,6.26404,6.31055,34862.076742664,0
+GHI.US,D,20110915,000000,6.29927,6.3703,6.28716,6.33479,19205.327982678,0
+GHI.US,D,20110916,000000,6.30576,6.39116,6.30576,6.35424,13728.126818919,0
+GHI.US,D,20110919,000000,6.32323,6.38158,6.32323,6.38158,26695.235598178,0
+GHI.US,D,20110920,000000,6.34212,6.39116,6.3176,6.35424,17406.558070756,0
+GHI.US,D,20110921,000000,6.3176,6.45119,6.30576,6.34212,42479.707665519,0
+GHI.US,D,20110922,000000,6.34212,6.43908,6.34212,6.41456,22278.13788547,0
+GHI.US,D,20110923,000000,6.37848,6.37848,6.2818,6.34212,46079.376211153,0
+GHI.US,D,20110926,000000,6.30576,6.34212,6.22064,6.26939,43453.597884105,0
+GHI.US,D,20110927,000000,6.26939,6.37848,6.22064,6.2818,70123.288820812,0
+GHI.US,D,20110928,000000,6.36664,6.45119,6.32971,6.403,41517.525416776,0
+GHI.US,D,20110929,000000,6.36664,6.42667,6.36664,6.37848,40425.491138886,0
+GHI.US,D,20110930,000000,6.37058,6.40892,6.1544,6.25615,54029.087733134,0
+GHI.US,D,20111003,000000,6.19696,6.43908,6.14904,6.23303,56472.860347201,0
+GHI.US,D,20111004,000000,6.19696,6.22064,5.80996,6.12424,122668.65746684,0
+GHI.US,D,20111005,000000,6.16088,6.19696,5.94328,6.02672,34485.292985965,0
+GHI.US,D,20111006,000000,6.10084,6.23303,6.02672,6.13636,47117.128083416,0
+GHI.US,D,20111007,000000,6.22064,6.24544,5.99148,6.03884,36323.444250989,0
+GHI.US,D,20111010,000000,6.10084,6.17215,6.07547,6.13636,13812.211329595,0
+GHI.US,D,20111011,000000,6.1854,6.25728,6.06448,6.25728,49109.611678161,0
+GHI.US,D,20111012,000000,6.20964,6.23303,6.08788,6.20964,42561.663454406,0
+GHI.US,D,20111013,000000,6.14904,6.23303,6.07547,6.17215,27471.154690363,0
+GHI.US,D,20111014,000000,6.13636,6.19696,6.01573,6.05152,47970.745520909,0
+GHI.US,D,20111017,000000,6.05152,6.1854,6.03884,6.08788,27099.692738137,0
+GHI.US,D,20111018,000000,6.05152,6.23303,6.05152,6.1854,22059.943902071,0
+GHI.US,D,20111019,000000,6.17215,6.19696,6.08788,6.14904,13098.025169298,0
+GHI.US,D,20111020,000000,6.14904,6.20964,6.07547,6.13636,9667.5900059111,0
+GHI.US,D,20111021,000000,6.14904,6.20964,6.06448,6.14904,50906.252868294,0
+GHI.US,D,20111024,000000,6.12424,6.19696,6.12424,6.19696,14997.90936621,0
+GHI.US,D,20111025,000000,6.23303,6.23303,6.08788,6.08788,37718.821383846,0
+GHI.US,D,20111026,000000,6.17215,6.1854,5.94328,6.12424,96046.862770386,0
+GHI.US,D,20111027,000000,6.10084,6.14904,6.01573,6.10084,42240.226464228,0
+GHI.US,D,20111028,000000,6.13636,6.23303,6.10084,6.19696,25198.744180331,0
+GHI.US,D,20111031,000000,6.30632,6.319,6.12931,6.23078,84995.603601457,0
+GHI.US,D,20111101,000000,6.2818,6.29363,6.12424,6.14904,34373.535092029,0
+GHI.US,D,20111102,000000,6.12424,6.14904,6.05152,6.05152,40331.827380159,0
+GHI.US,D,20111103,000000,6.16088,6.19696,6.05152,6.11297,75898.511035067,0
+GHI.US,D,20111104,000000,6.06448,6.12592,6.02644,6.08844,42995.922699414,0
+GHI.US,D,20111107,000000,6.03884,6.08788,5.99148,5.99148,39783.681519426,0
+GHI.US,D,20111108,000000,6.01573,6.12424,5.99148,6.07547,24238.690653376,0
+GHI.US,D,20111109,000000,6.08788,6.11297,6.01573,6.01573,41345.098951846,0
+GHI.US,D,20111110,000000,6.05152,6.10084,6.01573,6.01573,20890.211278875,0
+GHI.US,D,20111111,000000,6.03884,6.19696,5.99148,6.1854,96780.207426784,0
+GHI.US,D,20111114,000000,6.25728,6.43908,6.19696,6.39116,111800.46837179,0
+GHI.US,D,20111115,000000,6.403,6.403,6.14904,6.20964,16379.449807439,0
+GHI.US,D,20111116,000000,6.29363,6.32971,6.1854,6.2818,56859.223351951,0
+GHI.US,D,20111117,000000,6.36664,6.36664,6.23303,6.2818,22879.501790935,0
+GHI.US,D,20111118,000000,6.37848,6.37848,6.20964,6.20964,28917.621146163,0
+GHI.US,D,20111121,000000,6.30576,6.30576,6.17215,6.29363,21152.044058953,0
+GHI.US,D,20111122,000000,6.2818,6.3176,6.17215,6.29363,59851.141826753,0
+GHI.US,D,20111123,000000,6.29363,6.32971,6.14904,6.14904,25826.717108162,0
+GHI.US,D,20111125,000000,6.16088,6.32971,6.16088,6.24544,17308.63686845,0
+GHI.US,D,20111128,000000,6.39116,6.47516,6.29363,6.37848,37231.344094107,0
+GHI.US,D,20111129,000000,6.30576,6.39116,6.17215,6.22064,37760.331458737,0
+GHI.US,D,20111130,000000,6.17977,6.3579,6.17977,6.23078,25441.418464306,0
+GHI.US,D,20111201,000000,6.24544,6.3176,6.20964,6.22064,25362.655758104,0
+GHI.US,D,20111202,000000,6.20964,6.23303,6.17215,6.17215,46559.402974632,0
+GHI.US,D,20111205,000000,6.17215,6.2818,6.17215,6.22064,27644.645516187,0
+GHI.US,D,20111206,000000,6.23783,6.27475,6.23783,6.25023,16902.051006701,0
+GHI.US,D,20111207,000000,6.25023,6.26235,6.17553,6.26235,28487.619344733,0
+GHI.US,D,20111208,000000,6.26235,6.29983,6.13861,6.1637,40610.689934552,0
+GHI.US,D,20111209,000000,6.1513,6.22571,6.12592,6.12592,55823.600201478,0
+GHI.US,D,20111212,000000,6.11297,6.1854,6.08788,6.17215,40245.614147695,0
+GHI.US,D,20111213,000000,6.16088,6.16088,6.05152,6.08788,65182.525547946,0
+GHI.US,D,20111214,000000,6.05152,6.10084,6.05152,6.07547,44493.478478157,0
+GHI.US,D,20111215,000000,6.08788,6.11297,6.05152,6.05152,17102.150854891,0
+GHI.US,D,20111216,000000,6.0518,6.07689,5.98923,6.06448,30045.84369447,0
+GHI.US,D,20111219,000000,6.05152,6.06448,5.93032,5.99148,112378.41633757,0
+GHI.US,D,20111220,000000,6.02644,6.11409,6.00191,6.07689,46175.16869167,0
+GHI.US,D,20111221,000000,6.08844,6.1513,6.0518,6.1513,73189.712558238,0
+GHI.US,D,20111222,000000,6.1637,6.18906,6.0518,6.18906,78886.172066289,0
+GHI.US,D,20111223,000000,6.17553,6.25023,6.17553,6.25023,15122.439590882,0
+GHI.US,D,20111227,000000,6.23783,6.32521,6.20147,6.29983,62826.030527239,0
+GHI.US,D,20111228,000000,6.27475,6.29983,6.10225,6.26235,73297.213008595,0
+GHI.US,D,20111229,000000,6.21302,6.28744,6.13861,6.1513,118166.41088255,0
+GHI.US,D,20111230,000000,6.13861,6.20147,6.07689,6.12592,69370.78566831,0
+GHI.US,D,20120103,000000,6.08844,6.27475,6.08844,6.18906,63948.931271072,0
+GHI.US,D,20120104,000000,6.21302,6.29983,6.20147,6.23783,33011.153146904,0
+GHI.US,D,20120105,000000,6.33704,6.36185,6.22571,6.25023,27546.724313881,0
+GHI.US,D,20120106,000000,6.25023,6.32521,6.23783,6.25023,8227.5097154787,0
+GHI.US,D,20120109,000000,6.25023,6.33704,6.22571,6.25023,19855.652489296,0
+GHI.US,D,20120110,000000,6.29983,6.33704,6.23783,6.27475,21724.670220263,0
+GHI.US,D,20120111,000000,6.28744,6.32521,6.27475,6.32521,27207.193188495,0
+GHI.US,D,20120112,000000,6.31252,6.43682,6.31252,6.36185,12472.180963257,0
+GHI.US,D,20120113,000000,6.42499,6.43682,6.34916,6.37396,7760.2552827367,0
+GHI.US,D,20120117,000000,6.42499,6.46106,6.32521,6.44838,38031.743486867,0
+GHI.US,D,20120118,000000,6.38665,6.42499,6.36185,6.39905,15876.007104279,0
+GHI.US,D,20120119,000000,6.44838,6.57268,6.37396,6.39905,49145.799948579,0
+GHI.US,D,20120120,000000,6.39905,6.43682,6.38665,6.38665,9960.2892519339,0
+GHI.US,D,20120123,000000,6.43682,6.43682,6.32521,6.41146,22032.270518811,0
+GHI.US,D,20120124,000000,6.36185,6.44838,6.28744,6.43682,63486.998642803,0
+GHI.US,D,20120125,000000,6.44838,6.52363,6.32521,6.44838,70753.390470433,0
+GHI.US,D,20120126,000000,6.49826,6.53548,6.44838,6.48615,38308.477319471,0
+GHI.US,D,20120127,000000,6.39905,6.51123,6.39905,6.42499,48894.610777446,0
+GHI.US,D,20120130,000000,6.38665,6.48615,6.33704,6.47346,70616.087915025,0
+GHI.US,D,20120131,000000,6.56112,6.5738,6.38298,6.45965,73631.422329509,0
+GHI.US,D,20120201,000000,6.52363,6.53548,6.42499,6.51123,63948.931271072,0
+GHI.US,D,20120202,000000,6.46106,6.54759,6.43682,6.51123,61115.602569571,0
+GHI.US,D,20120203,000000,6.49826,6.61017,6.46106,6.57268,26745.260560226,0
+GHI.US,D,20120206,000000,6.66006,6.66006,6.57268,6.59776,38057.288148338,0
+GHI.US,D,20120207,000000,6.67217,6.67217,6.54759,6.57268,29589.232870674,0
+GHI.US,D,20120208,000000,6.57268,6.67217,6.52363,6.54759,43740.975325654,0
+GHI.US,D,20120209,000000,6.57268,6.61017,6.44838,6.52363,38308.477319471,0
+GHI.US,D,20120210,000000,6.49826,6.53548,6.42499,6.44838,17471.484085328,0
+GHI.US,D,20120213,000000,6.51123,6.56084,6.42499,6.49826,16880.763788809,0
+GHI.US,D,20120214,000000,6.53548,6.57268,6.51123,6.54759,19567.210686852,0
+GHI.US,D,20120215,000000,6.57268,6.57268,6.52363,6.52363,24386.636817729,0
+GHI.US,D,20120216,000000,6.57268,6.57268,6.47346,6.52363,14571.100647465,0
+GHI.US,D,20120217,000000,6.56084,6.56084,6.46106,6.52363,28393.955586006,0
+GHI.US,D,20120221,000000,6.54759,6.57268,6.44838,6.52363,50468.800540602,0
+GHI.US,D,20120222,000000,6.57268,6.57268,6.44838,6.52363,16850.961683759,0
+GHI.US,D,20120223,000000,6.54759,6.54759,6.51123,6.51123,11997.476004253,0
+GHI.US,D,20120224,000000,6.57268,6.6344,6.51123,6.57268,66759.908393786,0
+GHI.US,D,20120227,000000,6.51123,6.6344,6.51123,6.59776,16463.534318114,0
+GHI.US,D,20120228,000000,6.58507,6.67217,6.54759,6.64765,25545.725831979,0
+GHI.US,D,20120229,000000,6.61523,6.66766,6.56366,6.57747,16340.068454338,0
+GHI.US,D,20120301,000000,6.6344,6.6344,6.58507,6.61017,9960.2892519339,0
+GHI.US,D,20120302,000000,6.6361,6.72544,6.61213,6.68768,39844.35009042,0
+GHI.US,D,20120305,000000,6.68345,6.75898,6.66006,6.6967,34129.796447159,0
+GHI.US,D,20120306,000000,6.70008,6.78858,6.6361,6.71305,65352.823291087,0
+GHI.US,D,20120307,000000,6.72544,6.77618,6.68768,6.73813,29050.666257992,0
+GHI.US,D,20120308,000000,6.78858,6.89061,6.73813,6.86609,40493.610236143,0
+GHI.US,D,20120309,000000,6.92839,6.92839,6.71305,6.78858,41101.360306975,0
+GHI.US,D,20120312,000000,6.79647,6.84552,6.79647,6.82072,50365.557533823,0
+GHI.US,D,20120313,000000,6.80831,6.82072,6.68345,6.75898,25322.210044107,0
+GHI.US,D,20120314,000000,6.75898,6.78351,6.7339,6.77083,29499.826555524,0
+GHI.US,D,20120315,000000,6.78351,6.82072,6.61017,6.74602,64371.48254624,0
+GHI.US,D,20120316,000000,6.8148,6.82748,6.70008,6.8148,13667.458247925,0
+GHI.US,D,20120319,000000,6.78351,6.84552,6.74602,6.83396,48202.776195937,0
+GHI.US,D,20120320,000000,6.76378,6.82748,6.70008,6.82748,60443.990845061,0
+GHI.US,D,20120321,000000,6.82748,6.82748,6.71305,6.71305,57966.158682365,0
+GHI.US,D,20120322,000000,6.73813,6.82748,6.71305,6.80183,39713.43370038,0
+GHI.US,D,20120323,000000,6.80183,6.9157,6.77618,6.80183,30422.627451168,0
+GHI.US,D,20120326,000000,6.82748,6.9157,6.71305,6.76378,66919.56252798,0
+GHI.US,D,20120327,000000,6.76378,6.90301,6.76378,6.82748,83554.45895013,0
+GHI.US,D,20120328,000000,6.82748,6.9157,6.82748,6.86609,50016.447160385,0
+GHI.US,D,20120329,000000,6.87765,6.92839,6.76378,6.9157,78802.087555614,0
+GHI.US,D,20120330,000000,6.92839,7.00279,6.87765,6.90301,15786.600789131,0
+GHI.US,D,20120402,000000,6.96756,6.96756,6.92839,6.96756,26854.889732372,0
+GHI.US,D,20120403,000000,6.9157,7.00477,6.85228,6.94107,17613.044084313,0
+GHI.US,D,20120404,000000,6.96756,6.9794,6.90301,6.96756,39209.990997221,0
+GHI.US,D,20120405,000000,6.9157,6.9794,6.9157,6.94107,5989.1587540748,0
+GHI.US,D,20120409,000000,6.92839,7.03013,6.86609,6.99152,40018.905277139,0
+GHI.US,D,20120410,000000,7.03013,7.03013,6.92839,6.95375,15220.360793188,0
+GHI.US,D,20120411,000000,7.00477,7.03013,6.90301,7.03013,18789.162872878,0
+GHI.US,D,20120412,000000,6.99152,7.03013,6.92839,6.99152,21908.804655034,0
+GHI.US,D,20120413,000000,7.03013,7.06847,6.99152,7.04282,20251.594742098,0
+GHI.US,D,20120416,000000,7.01745,7.1068,6.9794,7.01745,39510.140769506,0
+GHI.US,D,20120417,000000,7.05551,7.08002,6.99152,7.01745,20647.5369949,0
+GHI.US,D,20120418,000000,7.08002,7.08002,6.94107,7.08002,54866.739757207,0
+GHI.US,D,20120419,000000,7.04282,7.20771,6.99152,7.13132,42691.515483551,0
+GHI.US,D,20120420,000000,7.11892,7.23308,7.08002,7.1068,35797.649969042,0
+GHI.US,D,20120423,000000,7.1068,7.16966,7.08002,7.1068,49954.714228497,0
+GHI.US,D,20120424,000000,7.14485,7.22039,7.13132,7.20771,28674.946862187,0
+GHI.US,D,20120425,000000,7.23308,7.29678,7.1068,7.24547,47560.966576477,0
+GHI.US,D,20120426,000000,7.19474,7.32242,7.19474,7.27169,77680.251172675,0
+GHI.US,D,20120427,000000,7.34695,7.41121,7.27169,7.35991,76427.498399697,0
+GHI.US,D,20120430,000000,7.47491,7.52451,7.28437,7.43629,140978.85793713,0
+GHI.US,D,20120501,000000,7.51268,7.51268,7.23308,7.29678,89611.736801461,0
+GHI.US,D,20120502,000000,7.27169,7.48703,7.24547,7.39824,29297.597985545,0
+GHI.US,D,20120503,000000,7.43629,7.46223,7.22039,7.35991,42561.663454406,0
+GHI.US,D,20120504,000000,7.29678,7.46223,7.29678,7.35991,27143.331534817,0
+GHI.US,D,20120507,000000,7.32242,7.46223,7.22039,7.46223,53969.483523035,0
+GHI.US,D,20120508,000000,7.42389,7.48703,7.27169,7.34695,119394.68335496,0
+GHI.US,D,20120509,000000,7.34695,7.48703,7.24547,7.35991,92422.713924176,0
+GHI.US,D,20120510,000000,7.41121,7.46223,7.24547,7.31003,22473.980290082,0
+GHI.US,D,20120511,000000,7.29678,7.46223,7.28437,7.42389,53667.205028961,0
+GHI.US,D,20120514,000000,7.46223,7.46223,7.35991,7.39824,64089.426909164,0
+GHI.US,D,20120515,000000,7.46223,7.48703,7.29678,7.37315,82049.452645125,0
+GHI.US,D,20120516,000000,7.37315,7.39824,7.27169,7.27169,48956.343709334,0
+GHI.US,D,20120517,000000,7.24547,7.33511,7.05551,7.14485,35674.184105265,0
+GHI.US,D,20120518,000000,7.27169,7.32242,7.06847,7.20771,68667.243116961,0
+GHI.US,D,20120521,000000,7.15697,7.22039,6.99152,7.04282,51254.298880838,0
+GHI.US,D,20120522,000000,7.05551,7.13132,6.9794,6.99152,33763.656299407,0
+GHI.US,D,20120523,000000,6.99152,7.09327,6.99152,7.00477,34625.788624056,0
+GHI.US,D,20120524,000000,7.22039,7.32242,7.04282,7.13132,74225.335708711,0
+GHI.US,D,20120525,000000,7.13132,7.20771,6.9794,7.05551,29165.617234612,0
+GHI.US,D,20120529,000000,7.08002,7.20771,6.9794,7.05551,78127.282748419,0
+GHI.US,D,20120530,000000,6.66258,6.66258,6.34522,6.4216,769968.25042234,0
+GHI.US,D,20120531,000000,6.39539,6.40892,6.319,6.39539,5125062.6835751,0
+GHI.US,D,20120601,000000,6.37058,6.43344,6.34522,6.40892,552088.2534874,0
+GHI.US,D,20120604,000000,6.44668,6.51038,6.39539,6.45965,370281.57599322,0
+GHI.US,D,20120605,000000,6.434,6.52533,6.4216,6.47318,487397.46267278,0
+GHI.US,D,20120606,000000,6.47318,6.49911,6.40836,6.46021,268642.56108246,0
+GHI.US,D,20120607,000000,6.48615,6.52533,6.46021,6.52533,316358.92434955,0
+GHI.US,D,20120608,000000,6.51208,6.58987,6.49911,6.58987,266504.26004515,0
+GHI.US,D,20120611,000000,6.58593,6.66258,6.56112,6.58593,298458.50282369,0
+GHI.US,D,20120612,000000,6.62454,6.68768,6.59889,6.64878,276546.50508597,0
+GHI.US,D,20120613,000000,6.67499,6.80183,6.64878,6.75166,310810.41100585,0
+GHI.US,D,20120614,000000,6.80183,6.84016,6.76378,6.8148,219892.70338668,0
+GHI.US,D,20120615,000000,6.78407,6.86243,6.69388,6.75926,119231.83613808,0
+GHI.US,D,20120618,000000,6.82748,6.82748,6.72544,6.76378,106263.66299793,0
+GHI.US,D,20120619,000000,6.74602,6.83706,6.69388,6.70741,320852.65604667,0
+GHI.US,D,20120620,000000,6.77167,6.85059,6.70741,6.8241,152395.19289291,0
+GHI.US,D,20120621,000000,6.85059,6.85059,6.73305,6.77167,150832.7110996,0
+GHI.US,D,20120622,000000,6.77167,6.81113,6.70741,6.71924,181582.09734542,0
+GHI.US,D,20120625,000000,6.79845,6.79845,6.69388,6.70741,115826.94563616,0
+GHI.US,D,20120626,000000,6.77167,6.77167,6.69388,6.69388,181644.8946382,0
+GHI.US,D,20120627,000000,6.68119,6.87596,6.68119,6.85059,176331.60505221,0
+GHI.US,D,20120628,000000,6.8241,6.88892,6.79845,6.86243,148679.50900977,0
+GHI.US,D,20120629,000000,6.79845,6.94078,6.79845,6.86243,185785.25851831,0
+GHI.US,D,20120702,000000,6.86243,6.95375,6.8241,6.88892,233547.38930387,0
+GHI.US,D,20120703,000000,6.94078,6.95375,6.8241,6.92753,102061.56618593,0
+GHI.US,D,20120705,000000,6.85059,6.95375,6.85059,6.91429,116411.27976731,0
+GHI.US,D,20120706,000000,6.90245,6.90245,6.87596,6.90245,99967.968306197,0
+GHI.US,D,20120709,000000,6.90245,7.01971,6.87596,6.99209,231366.51383077,0
+GHI.US,D,20120710,000000,6.96784,6.99209,6.90245,6.95375,82289.998207312,0
+GHI.US,D,20120711,000000,6.99209,6.99209,6.95375,6.99209,156223.6990309,0
+GHI.US,D,20120712,000000,6.95375,7.08369,6.94078,6.99209,134847.07482317,0
+GHI.US,D,20120713,000000,7.08369,7.1099,6.94078,7.04536,128075.61081155,0
+GHI.US,D,20120716,000000,6.99209,7.09637,6.96784,7.03183,181641.70155551,0
+GHI.US,D,20120717,000000,7.09637,7.10962,7.01971,7.01971,79884.542585451,0
+GHI.US,D,20120718,000000,7.05803,7.08369,7.03183,7.071,102642.7072344,0
+GHI.US,D,20120719,000000,7.08369,7.08369,6.95375,7.01971,127096.39878849,0
+GHI.US,D,20120720,000000,7.01971,7.13612,6.96784,7.13612,55852.337945633,0
+GHI.US,D,20120723,000000,7.1099,7.12343,7.00561,7.071,84268.645110426,0
+GHI.US,D,20120724,000000,7.08369,7.08369,7.01971,7.01971,60137.454907407,0
+GHI.US,D,20120725,000000,7.01971,7.03183,6.95375,6.95375,70776.806410115,0
+GHI.US,D,20120726,000000,7.03183,7.071,6.96784,7.01971,104981.1081199,0
+GHI.US,D,20120727,000000,7.01971,7.14851,7.01971,7.04536,88450.519065422,0
+GHI.US,D,20120730,000000,7.01971,7.04536,6.92753,7.01971,241144.79736973,0
+GHI.US,D,20120731,000000,7.1099,7.13612,6.96784,7.08369,184878.42303608,0
+GHI.US,D,20120801,000000,7.12343,7.23984,7.04536,7.13612,166318.09775555,0
+GHI.US,D,20120802,000000,7.17501,7.18797,7.071,7.13612,118533.61539121,0
+GHI.US,D,20120803,000000,7.47435,7.53889,7.30467,7.39627,1297668.8027311,0
+GHI.US,D,20120806,000000,7.51296,7.52593,7.40895,7.40895,500337.96242967,0
+GHI.US,D,20120807,000000,7.51296,7.51296,7.42192,7.44785,259965.89106945,0
+GHI.US,D,20120808,000000,7.47435,7.49971,7.42192,7.48674,135224.92294077,0
+GHI.US,D,20120809,000000,7.47435,7.51296,7.43517,7.43517,230492.67353629,0
+GHI.US,D,20120810,000000,7.47435,7.49971,7.46138,7.46138,125887.2848122,0
+GHI.US,D,20120813,000000,7.53889,7.57836,7.46138,7.46138,249481.93625735,0
+GHI.US,D,20120814,000000,7.53889,7.53889,7.46138,7.47435,177020.24655104,0
+GHI.US,D,20120815,000000,7.51296,7.53889,7.47435,7.47435,118778.41839697,0
+GHI.US,D,20120816,000000,7.51296,7.53889,7.47435,7.49971,191362.50960616,0
+GHI.US,D,20120817,000000,7.53889,7.53889,7.46138,7.51296,158658.9567578,0
+GHI.US,D,20120820,000000,7.51296,7.52593,7.44785,7.48674,84326.120598736,0
+GHI.US,D,20120821,000000,7.51296,7.6429,7.47435,7.56511,203295.05959584,0
+GHI.US,D,20120822,000000,7.59103,7.604,7.51212,7.52593,210761.55127166,0
+GHI.US,D,20120823,000000,7.53889,7.60005,7.48674,7.49971,78463.620791122,0
+GHI.US,D,20120824,000000,7.55186,7.62993,7.52593,7.604,148297.40344859,0
+GHI.US,D,20120827,000000,7.6429,7.6429,7.53889,7.61725,134601.20745651,0
+GHI.US,D,20120828,000000,7.57836,7.66939,7.57836,7.62993,99977.547554249,0
+GHI.US,D,20120829,000000,7.6429,7.66939,7.53889,7.55186,135396.2850448,0
+GHI.US,D,20120830,000000,7.55186,7.61725,7.53889,7.55186,84628.39909281,0
+GHI.US,D,20120831,000000,7.56511,7.61725,7.55186,7.57836,58733.562887393,0
+GHI.US,D,20120904,000000,7.604,7.61725,7.53889,7.53889,112498.68911866,0
+GHI.US,D,20120905,000000,7.59103,7.65558,7.57836,7.61725,55755.481104222,0
+GHI.US,D,20120906,000000,7.62993,7.66939,7.59103,7.6429,68899.273791989,0
+GHI.US,D,20120907,000000,7.66939,7.66939,7.604,7.62993,63593.434732266,0
+GHI.US,D,20120910,000000,7.62993,7.66939,7.62993,7.65587,77058.664410212,0
+GHI.US,D,20120911,000000,7.65587,7.70829,7.57836,7.61725,146896.70451127,0
+GHI.US,D,20120912,000000,7.65587,7.66939,7.53889,7.62993,76652.078548464,0
+GHI.US,D,20120913,000000,7.6429,7.76043,7.62993,7.70829,93505.168954012,0
+GHI.US,D,20120914,000000,7.66939,7.85373,7.62993,7.82441,195324.06085597,0
+GHI.US,D,20120917,000000,7.78608,7.82441,7.70829,7.77312,79550.333264538,0
+GHI.US,D,20120918,000000,7.83851,7.91602,7.74662,7.79932,160901.56516279,0
+GHI.US,D,20120919,000000,7.79932,7.91602,7.74662,7.76043,64562.003146378,0
+GHI.US,D,20120920,000000,7.74662,7.82413,7.74662,7.77312,51078.679333224,0
+GHI.US,D,20120921,000000,7.82441,7.92786,7.81201,7.87741,88630.396056613,0
+GHI.US,D,20120924,000000,7.91602,8.04511,7.8898,7.92786,151190.3363602,0
+GHI.US,D,20120925,000000,7.98056,8.03271,7.87741,7.87741,108846.86688919,0
+GHI.US,D,20120926,000000,7.96365,8.09585,7.96365,8.00311,81717.372046001,0
+GHI.US,D,20120927,000000,7.97633,8.09585,7.96365,7.97633,118799.70561486,0
+GHI.US,D,20120928,000000,7.96365,8.08204,7.96365,7.96365,105871.9781887,0
+GHI.US,D,20121001,000000,8.04314,8.06963,7.95012,7.97633,121121.07672604,0
+GHI.US,D,20121002,000000,7.96365,8.00311,7.92362,7.97633,76850.049674865,0
+GHI.US,D,20121003,000000,7.92362,8.05046,7.90981,7.92362,69723.089124432,0
+GHI.US,D,20121004,000000,7.96365,8.18886,7.93687,8.09585,131866.86431821,0
+GHI.US,D,20121005,000000,8.09585,8.20239,8.04314,8.09585,71945.474672417,0
+GHI.US,D,20121008,000000,8.13531,8.2286,8.04314,8.14856,55242.459153011,0
+GHI.US,D,20121009,000000,8.14856,8.16237,8.09585,8.16237,39543.13595724,0
+GHI.US,D,20121010,000000,8.16237,8.17618,8.09585,8.14856,80109.122734217,0
+GHI.US,D,20121011,000000,8.12262,8.21535,8.09585,8.16237,49929.169567025,0
+GHI.US,D,20121012,000000,8.16237,8.21535,8.12262,8.20239,64981.361338862,0
+GHI.US,D,20121015,000000,8.2286,8.2286,7.97633,8.02933,108530.75170349,0
+GHI.US,D,20121016,000000,8.00311,8.02933,7.89657,7.97633,146782.81789554,0
+GHI.US,D,20121017,000000,8.02933,8.06991,7.97633,8.00311,37362.260484146,0
+GHI.US,D,20121018,000000,8.02933,8.02933,7.93829,7.97633,79205.480334677,0
+GHI.US,D,20121019,000000,7.96365,8.02933,7.92362,7.95012,59843.69130049,0
+GHI.US,D,20121022,000000,7.96365,8.05666,7.92362,7.92362,64290.591118248,0
+GHI.US,D,20121023,000000,7.96365,8.04285,7.92362,8.04285,35910.472223873,0
+GHI.US,D,20121024,000000,8.04314,8.05666,7.97633,7.97633,40476.580461829,0
+GHI.US,D,20121025,000000,7.97633,8.01608,7.80299,7.88361,120521.84154237,0
+GHI.US,D,20121026,000000,7.98958,8.06991,7.95012,7.96365,57771.380638648,0
+GHI.US,D,20121031,000000,8.16237,8.16237,7.96365,8.08176,107533.44554522,0
+GHI.US,D,20121101,000000,8.10909,8.14856,8.01608,8.08204,74421.178113322,0
+GHI.US,D,20121102,000000,8.05666,8.12262,8.05666,8.12262,38802.340774578,0
+GHI.US,D,20121105,000000,8.14856,8.16237,8.01608,8.10909,70682.078290492,0
+GHI.US,D,20121106,000000,8.09585,8.13531,8.02933,8.10909,45819.672152865,0
+GHI.US,D,20121107,000000,8.05666,8.16237,7.92362,7.97633,137017.30668732,0
+GHI.US,D,20121108,000000,8.02933,8.29512,7.96365,8.16237,139064.0726877,0
+GHI.US,D,20121109,000000,8.20239,8.28159,8.02933,8.10909,71778.37001196,0
+GHI.US,D,20121112,000000,8.02933,8.14856,7.96365,8.04314,54120.622770072,0
+GHI.US,D,20121113,000000,8.02933,8.12262,7.97633,8.02933,66974.909294501,0
+GHI.US,D,20121114,000000,8.04314,8.12431,7.97633,7.97633,77786.687262138,0
+GHI.US,D,20121115,000000,7.96365,8.16237,7.71054,7.81793,218561.1879075,0
+GHI.US,D,20121116,000000,7.77734,8.10909,7.73704,7.97633,172317.90011857,0
+GHI.US,D,20121119,000000,8.04314,8.2286,8.02961,8.20239,57726.677481073,0
+GHI.US,D,20121120,000000,8.29512,8.34755,8.06991,8.32246,131458.14973468,0
+GHI.US,D,20121121,000000,8.34755,8.41293,8.18886,8.3746,89674.534094244,0
+GHI.US,D,20121123,000000,8.44056,8.57387,8.24242,8.40054,44986.27757237,0
+GHI.US,D,20121126,000000,8.30836,8.5206,8.25537,8.45437,49261.815286093,0
+GHI.US,D,20121127,000000,8.45437,8.83939,8.41491,8.41491,125059.21203617,0
+GHI.US,D,20121128,000000,8.44084,8.70635,8.44056,8.54767,106610.64464958,0
+GHI.US,D,20121129,000000,8.66661,9.42349,8.45437,9.1313,759018.1055384,0
+GHI.US,D,20121130,000000,9.27787,9.29008,8.85235,9.1313,473875.82186741,0
+GHI.US,D,20121203,000000,9.21022,9.27787,8.85235,8.86588,258615.21709416,0
+GHI.US,D,20121204,000000,8.89181,9.15666,8.78668,9.09184,193688.13816092,0
+GHI.US,D,20121205,000000,9.03829,9.15666,8.95937,9.07775,219386.06760084,0
+GHI.US,D,20121206,000000,9.09184,9.15666,9.01104,9.07775,156712.24068152,0
+GHI.US,D,20121207,000000,9.09184,9.26377,9.06554,9.26377,128343.829757,0
+GHI.US,D,20121210,000000,9.15666,9.3831,9.10405,9.29008,259443.28987018,0
+GHI.US,D,20121211,000000,9.29008,9.42349,9.21022,9.24968,231551.71262644,0
+GHI.US,D,20121212,000000,9.21022,9.35679,9.19801,9.31733,263819.94186889,0
+GHI.US,D,20121213,000000,9.26377,9.41034,9.26377,9.29008,132879.07152901,0
+GHI.US,D,20121214,000000,9.33049,9.35679,9.27787,9.31733,81289.498966361,0
+GHI.US,D,20121217,000000,9.29008,9.3831,9.26377,9.29008,186696.35144411,0
+GHI.US,D,20121218,000000,9.34364,9.39437,9.10405,9.26283,222046.96983741,0
+GHI.US,D,20121219,000000,9.29008,9.29008,9.14445,9.22432,155814.98444735,0
+GHI.US,D,20121220,000000,9.29008,9.29008,9.15666,9.19801,69047.219956343,0
+GHI.US,D,20121221,000000,8.97158,9.27787,8.97158,9.17171,112826.5122742,0
+GHI.US,D,20121224,000000,9.10405,9.29008,8.95937,9.02514,88719.802371762,0
+GHI.US,D,20121226,000000,8.98473,9.11815,8.89181,8.89181,158745.16999027,0
+GHI.US,D,20121227,000000,9.00352,9.04393,8.67845,8.81402,230247.87053053,0
+GHI.US,D,20121228,000000,8.73257,9.11157,8.70494,9.09842,137753.84442641,0
+GHI.US,D,20121231,000000,8.79993,9.09842,8.79993,9.02984,184891.19536682,0
+GHI.US,D,20130102,000000,9.3427,9.53154,9.16512,9.39531,165920.02678096,0
+GHI.US,D,20130103,000000,9.39531,9.49114,9.21962,9.49114,130997.2814673,0
+GHI.US,D,20130104,000000,9.49114,9.72041,9.36806,9.6114,62350.26120734,0
+GHI.US,D,20130107,000000,9.61234,9.7486,9.47705,9.5043,164663.0165644,0
+GHI.US,D,20130108,000000,9.49114,9.53154,9.3831,9.4094,65407.105696714,0
+GHI.US,D,20130109,000000,9.42349,9.55879,9.39531,9.4498,62219.344817301,0
+GHI.US,D,20130110,000000,9.53154,9.55879,9.3831,9.47705,61763.7983544,0
+GHI.US,D,20130111,000000,9.43665,9.54563,9.42349,9.54563,60557.877460785,0
+GHI.US,D,20130114,000000,9.58509,9.58509,9.47705,9.55879,36251.067710154,0
+GHI.US,D,20130115,000000,9.61234,9.86976,9.57476,9.61234,132664.07062829,0
+GHI.US,D,20130116,000000,9.6659,9.7486,9.49114,9.54563,53649.110893752,0
+GHI.US,D,20130117,000000,9.54563,9.7486,9.54563,9.61234,53676.784277012,0
+GHI.US,D,20130118,000000,9.61234,9.76177,9.58509,9.69407,33425.189534915,0
+GHI.US,D,20130122,000000,9.7486,9.9515,9.65368,9.86976,129960.59395593,0
+GHI.US,D,20130123,000000,9.93746,9.93746,9.61234,9.70627,130523.6408692,0
+GHI.US,D,20130124,000000,9.67999,9.77485,9.61234,9.65368,66883.374257564,0
+GHI.US,D,20130125,000000,9.70627,9.7486,9.61234,9.61234,48225.127774725,0
+GHI.US,D,20130128,000000,9.72041,9.73359,9.61234,9.61234,73547.337818832,0
+GHI.US,D,20130129,000000,9.61234,9.77485,9.61234,9.6659,51597.023088908,0
+GHI.US,D,20130130,000000,9.63959,9.75983,9.62644,9.65368,74759.644877815,0
+GHI.US,D,20130131,000000,9.70627,9.70627,9.61234,9.61234,64865.346001347,0
+GHI.US,D,20130201,000000,9.63959,9.67999,9.61234,9.62644,84121.763306967,0
+GHI.US,D,20130204,000000,9.61234,9.62644,9.55879,9.58509,79702.536872469,0
+GHI.US,D,20130205,000000,9.58509,9.72041,9.58509,9.62644,56531.400196406,0
+GHI.US,D,20130206,000000,9.5043,9.88293,9.5043,9.76177,79719.566646784,0
+GHI.US,D,20130207,000000,9.76177,9.92429,9.57194,9.67999,79890.928750819,0
+GHI.US,D,20130208,000000,9.73359,9.77485,9.69407,9.7486,24377.057569677,0
+GHI.US,D,20130211,000000,9.7486,9.88293,9.57194,9.72041,95051.685333908,0
+GHI.US,D,20130212,000000,9.7486,9.86976,9.72041,9.77485,24658.04884586,0
+GHI.US,D,20130213,000000,9.82937,9.88293,9.61234,9.65368,86500.609906462,0
+GHI.US,D,20130214,000000,9.62644,9.80216,9.58509,9.69407,81977.076104291,0
+GHI.US,D,20130215,000000,9.70627,9.88293,9.61234,9.6659,35461.311926339,0
+GHI.US,D,20130219,000000,9.7486,9.76177,9.61234,9.65368,105049.22721715,0
+GHI.US,D,20130220,000000,9.70627,9.73359,9.61234,9.61234,49367.187014661,0
+GHI.US,D,20130221,000000,9.6659,9.72041,9.61234,9.61234,32831.276155712,0
+GHI.US,D,20130222,000000,9.69407,9.70627,9.61234,9.61234,60859.091593966,0
+GHI.US,D,20130225,000000,9.72041,9.72041,9.61234,9.62644,46622.200267414,0
+GHI.US,D,20130226,000000,9.61234,9.67999,9.61234,9.61234,39242.986184954,0
+GHI.US,D,20130227,000000,9.65368,9.6659,9.58509,9.59918,35888.120645085,0
+GHI.US,D,20130228,000000,9.65368,9.7486,9.59918,9.71383,51270.264294257,0
+GHI.US,D,20130301,000000,9.59918,9.7486,9.59918,9.6659,33748.755246882,0
+GHI.US,D,20130304,000000,9.70627,9.7486,9.62644,9.6659,72481.91256331,0
+GHI.US,D,20130305,000000,9.69407,9.91015,9.65368,9.91015,60450.377010428,0
+GHI.US,D,20130306,000000,9.91015,9.91015,9.6659,9.69407,56695.311774179,0
+GHI.US,D,20130307,000000,9.85659,9.86598,9.72041,9.76177,43714.366303289,0
+GHI.US,D,20130308,000000,9.81523,9.85659,9.72041,9.7486,48794.560853351,0
+GHI.US,D,20130311,000000,9.80216,9.84255,9.73359,9.78802,54344.138557944,0
+GHI.US,D,20130312,000000,9.80216,9.84255,9.69407,9.73359,36483.098385183,0
+GHI.US,D,20130313,000000,9.70627,9.78802,9.61234,9.62644,69135.561910597,0
+GHI.US,D,20130314,000000,9.72041,9.80216,9.6659,9.73359,69157.913489384,0
+GHI.US,D,20130315,000000,9.7486,9.76177,9.67999,9.7486,42109.310074189,0
+GHI.US,D,20130318,000000,9.7486,9.80216,9.68652,9.77485,26268.426879433,0
+GHI.US,D,20130319,000000,9.7486,9.7486,9.67999,9.67999,33707.245171992,0
+GHI.US,D,20130320,000000,9.67999,9.73727,9.58509,9.61234,121662.83642141,0
+GHI.US,D,20130321,000000,9.61234,9.74104,9.61234,9.69407,86948.7058431,0
+GHI.US,D,20130322,000000,9.67999,9.7486,9.63959,9.72041,92965.537980436,0
+GHI.US,D,20130325,000000,9.7486,9.78424,9.69407,9.73359,49341.64235319,0
+GHI.US,D,20130326,000000,9.75518,9.89233,9.64429,9.82376,173554.68747813,0
+GHI.US,D,20130327,000000,9.78337,9.87916,9.76923,9.80962,49078.745212216,0
+GHI.US,D,20130328,000000,9.79644,9.85097,9.75518,9.80962,55801.248622691,0
+GHI.US,D,20130401,000000,9.80962,9.93456,9.76923,9.86511,50511.374976387,0
+GHI.US,D,20130402,000000,9.90637,9.93456,9.75518,9.79644,69236.676195587,0
+GHI.US,D,20130403,000000,9.75518,9.78337,9.65932,9.65932,95799.931042832,0
+GHI.US,D,20130404,000000,9.71383,9.71383,9.64429,9.64429,90475.9978479,0
+GHI.US,D,20130405,000000,9.64429,9.71383,9.64429,9.68652,123420.09625844,0
+GHI.US,D,20130408,000000,9.68652,9.80962,9.68652,9.79644,59748.963180868,0
+GHI.US,D,20130409,000000,9.80962,9.80962,9.67247,9.67247,79254.440935831,0
+GHI.US,D,20130410,000000,9.68652,9.75606,9.65932,9.65932,85161.643901019,0
+GHI.US,D,20130411,000000,9.71383,9.71383,9.65932,9.65932,72779.933613806,0
+GHI.US,D,20130412,000000,9.64429,9.71761,9.50712,9.58979,106386.06450081,0
+GHI.US,D,20130415,000000,9.57664,9.64429,9.23089,9.30041,209797.24030113,0
+GHI.US,D,20130416,000000,9.369,9.78337,9.369,9.61704,119981.1462079,0
+GHI.US,D,20130417,000000,9.64429,9.65932,9.47987,9.52027,50227.190617521,0
+GHI.US,D,20130418,000000,9.47987,9.63114,9.43852,9.54845,40464.872491988,0
+GHI.US,D,20130419,000000,9.54845,9.74104,9.54845,9.69969,63178.333983361,0
+GHI.US,D,20130422,000000,9.71383,9.74104,9.56254,9.63114,69765.663560217,0
+GHI.US,D,20130423,000000,9.64429,9.74104,9.59355,9.64429,40509.575649562,0
+GHI.US,D,20130424,000000,9.65932,9.71383,9.58979,9.61704,41828.318798008,0
+GHI.US,D,20130425,000000,9.64429,9.71848,9.58979,9.63114,59153.985440771,0
+GHI.US,D,20130426,000000,9.58979,9.63114,9.57664,9.58979,32240.555859193,0
+GHI.US,D,20130429,000000,9.58979,9.71383,9.58979,9.65932,58406.804092741,0
+GHI.US,D,20130430,000000,9.78337,9.98908,9.61704,9.85097,109414.17124603,0
+GHI.US,D,20130501,000000,9.90637,9.96187,9.68652,9.79644,52284.600226838,0
+GHI.US,D,20130502,000000,9.87916,9.89233,9.71383,9.82376,33446.476752808,0
+GHI.US,D,20130503,000000,9.8378,9.96187,9.8378,9.96187,48536.985516851,0
+GHI.US,D,20130506,000000,9.96187,9.98908,9.86511,9.89233,52599.651051649,0
+GHI.US,D,20130507,000000,9.87916,9.94114,9.69969,9.71383,115638.55375781,0
+GHI.US,D,20130508,000000,9.71383,9.87916,9.71383,9.80962,53229.752701268,0
+GHI.US,D,20130509,000000,9.76923,9.85097,9.75325,9.78337,39690.017760698,0
+GHI.US,D,20130510,000000,9.78337,9.82376,9.75518,9.76923,46200.713353141,0
+GHI.US,D,20130513,000000,9.78337,9.85097,8.46028,9.1764,1031118.7751675,0
+GHI.US,D,20130514,000000,9.05238,9.14915,8.69761,8.9697,535673.67977044,0
+GHI.US,D,20130515,000000,8.80444,9.39625,8.80444,9.21868,250608.03008387,0
+GHI.US,D,20130516,000000,9.14915,9.42443,9.10781,9.31451,132484.19363709,0
+GHI.US,D,20130517,000000,9.369,9.43852,9.3427,9.39625,100027.5725163,0
+GHI.US,D,20130520,000000,9.43852,9.50712,9.3427,9.50712,87608.60959777,0
+GHI.US,D,20130521,000000,9.50712,9.58979,9.50712,9.54845,75326.949234652,0
+GHI.US,D,20130522,000000,9.50712,9.64429,9.45168,9.46577,60812.259714602,0
+GHI.US,D,20130523,000000,9.46577,9.52027,9.41034,9.45168,25678.770943808,0
+GHI.US,D,20130524,000000,9.50712,9.64429,9.45168,9.60294,151731.03169466,0
+GHI.US,D,20130528,000000,9.64429,9.65932,9.57664,9.58979,58199.253718289,0
+GHI.US,D,20130529,000000,9.61704,9.61704,9.43852,9.53436,66858.893956986,0
+GHI.US,D,20130530,000000,9.47987,9.71383,9.43852,9.65932,196393.74355507,0
+GHI.US,D,20130531,000000,9.66496,9.70821,9.52215,9.53624,44500.929004419,0
+GHI.US,D,20130603,000000,9.53436,9.54188,9.21868,9.32861,140982.05101982,0
+GHI.US,D,20130604,000000,9.3427,9.3427,9.0242,9.13412,209880.26045091,0
+GHI.US,D,20130605,000000,9.05238,9.30041,8.99694,9.1764,85070.108864081,0
+GHI.US,D,20130606,000000,9.12096,9.3427,9.12096,9.24498,55004.042312614,0
+GHI.US,D,20130607,000000,9.35585,9.35585,9.17077,9.21868,100926.95747226,0
+GHI.US,D,20130610,000000,9.30041,9.35585,9.09372,9.35585,72260.525497226,0
+GHI.US,D,20130611,000000,9.369,9.50712,9.33894,9.43852,55290.355393269,0
+GHI.US,D,20130612,000000,9.43852,9.50712,9.30041,9.3427,60502.530694265,0
+GHI.US,D,20130613,000000,9.30041,9.49302,9.0242,9.42443,70568.191674767,0
+GHI.US,D,20130614,000000,9.47987,9.50712,9.31451,9.46577,31483.795263112,0
+GHI.US,D,20130617,000000,9.45168,9.52027,9.43852,9.43852,43463.177132157,0
+GHI.US,D,20130618,000000,9.43852,9.57664,9.43852,9.45168,63808.435632981,0
+GHI.US,D,20130619,000000,9.46577,9.53436,9.369,9.41034,51610.859780538,0
+GHI.US,D,20130620,000000,9.3427,9.52027,9.24498,9.45168,62731.302407617,0
+GHI.US,D,20130621,000000,9.52027,9.52027,9.25908,9.43852,87883.214708585,0
+GHI.US,D,20130624,000000,9.3427,9.35397,9.23089,9.28632,131222.92597697,0
+GHI.US,D,20130625,000000,9.09372,9.30041,9.0242,9.10781,165922.15550275,0
+GHI.US,D,20130626,000000,9.31075,9.57758,9.12848,9.38122,101850.82272879,0
+GHI.US,D,20130627,000000,9.39531,9.47987,9.26941,9.38122,37631.543790486,0
+GHI.US,D,20130628,000000,9.33894,9.55033,9.33894,9.49396,41890.051729896,0
+GHI.US,D,20130701,000000,9.46577,9.56442,9.18486,9.38122,62449.24677054,0
+GHI.US,D,20130702,000000,9.38122,9.4094,9.15573,9.4094,40982.151886778,0
+GHI.US,D,20130703,000000,9.32485,9.49396,9.28256,9.46577,16343.261537021,0
+GHI.US,D,20130705,000000,9.47987,9.47987,9.29666,9.32485,58153.48619982,0
+GHI.US,D,20130708,000000,9.39531,9.41974,9.32485,9.39531,43374.835177903,0
+GHI.US,D,20130709,000000,9.35303,9.47987,9.35303,9.46577,23137.077127435,0
+GHI.US,D,20130710,000000,9.39531,9.45168,9.32485,9.4094,49908.946710027,0
+GHI.US,D,20130711,000000,9.42349,9.46577,9.29666,9.4094,53088.192702282,0
+GHI.US,D,20130712,000000,9.4094,9.52215,9.32485,9.45168,32156.471348518,0
+GHI.US,D,20130715,000000,9.50806,9.55033,9.36713,9.45168,43047.012022357,0
+GHI.US,D,20130716,000000,9.47987,9.47987,9.35303,9.36713,45702.592454456,0
+GHI.US,D,20130717,000000,9.43759,9.43759,9.32485,9.32485,39234.471297798,0
+GHI.US,D,20130718,000000,9.28256,9.3784,9.2121,9.28256,41880.472481844,0
+GHI.US,D,20130719,000000,9.28256,9.33894,9.22713,9.28256,39971.009036881,0
+GHI.US,D,20130722,000000,9.24123,9.39531,9.24123,9.32485,33527.368180799,0
+GHI.US,D,20130723,000000,9.28256,9.55033,9.26941,9.35303,34342.668626084,0
+GHI.US,D,20130724,000000,9.31075,9.38122,9.19895,9.26941,57669.201992764,0
+GHI.US,D,20130725,000000,9.4094,9.56442,9.36713,9.47987,71060.990768981,0
+GHI.US,D,20130726,000000,9.49396,9.6067,9.42349,9.46577,33618.903217737,0
+GHI.US,D,20130729,000000,9.59167,9.59167,9.33894,9.45168,53852.403824625,0
+GHI.US,D,20130730,000000,9.49396,9.61986,9.4094,9.6067,45102.292909885,0
+GHI.US,D,20130731,000000,9.69029,9.7608,9.5353,9.73262,83791.811429632,0
+GHI.US,D,20130801,000000,9.70443,9.8162,9.63395,9.74666,80667.912203897,0
+GHI.US,D,20130802,000000,9.83034,9.98531,9.7608,9.85853,129452.8938092,0
+GHI.US,D,20130805,000000,9.98531,9.98531,9.77397,9.83034,63918.064805128,0
+GHI.US,D,20130806,000000,9.84439,9.92894,9.70443,9.88671,43418.473974582,0
+GHI.US,D,20130807,000000,9.92894,9.92894,9.78802,9.78802,22807.1252501,0
+GHI.US,D,20130808,000000,9.90075,9.90075,9.71848,9.80303,63151.724960995,0
+GHI.US,D,20130809,000000,9.83034,9.97126,9.74666,9.94308,42742.604806493,0
+GHI.US,D,20130812,000000,9.95712,9.95712,9.77397,9.83034,43370.577734324,0
+GHI.US,D,20130813,000000,9.83034,9.90075,9.69029,9.73262,54836.937652157,0
+GHI.US,D,20130814,000000,9.80303,9.8162,9.64805,9.70443,40418.040612625,0
+GHI.US,D,20130815,000000,9.70443,9.78802,9.59167,9.69029,44960.732910899,0
+GHI.US,D,20130816,000000,9.66214,9.92894,9.66214,9.83034,67123.919819749,0
+GHI.US,D,20130819,000000,9.92894,9.92894,9.83034,9.85853,15501.352069371,0
+GHI.US,D,20130820,000000,9.83034,9.87354,9.7486,9.84439,48440.128675439,0
+GHI.US,D,20130821,000000,9.7608,9.85,9.73262,9.74666,25677.706582914,0
+GHI.US,D,20130822,000000,9.7608,9.91489,9.70443,9.70443,28437.594382685,0
+GHI.US,D,20130823,000000,9.8162,9.83034,9.7608,9.8162,19492.705424228,0
+GHI.US,D,20130826,000000,9.74666,9.83034,9.73262,9.80303,25675.577861124,0
+GHI.US,D,20130827,000000,9.74666,9.8162,9.69029,9.77397,33260.213596248,0
+GHI.US,D,20130828,000000,9.77397,9.84439,9.69029,9.78802,36430.944701346,0
+GHI.US,D,20130829,000000,9.78802,9.8162,9.73262,9.77397,15758.92740587,0
+GHI.US,D,20130830,000000,9.8162,9.8162,9.74666,9.77397,29062.374227832,0
+GHI.US,D,20130903,000000,9.80778,9.83693,9.77959,9.80778,32986.672846328,0
+GHI.US,D,20130904,000000,9.82279,9.85097,9.73639,9.85097,29203.934226818,0
+GHI.US,D,20130905,000000,9.86511,9.86511,9.79363,9.82279,21288.282253465,0
+GHI.US,D,20130906,000000,9.85853,9.90734,9.77397,9.80303,105904.97337644,0
+GHI.US,D,20130909,000000,9.77397,9.78802,9.69029,9.70821,85852.414121633,0
+GHI.US,D,20130910,000000,9.70821,9.83693,9.70821,9.75141,54272.826378004,0
+GHI.US,D,20130911,000000,9.8162,9.83034,9.7608,9.7608,23924.70418946,0
+GHI.US,D,20130912,000000,9.83034,9.88671,9.73262,9.88671,25245.576059695,0
+GHI.US,D,20130913,000000,9.88012,9.90831,9.79363,9.85097,34553.412083222,0
+GHI.US,D,20130916,000000,9.88671,9.92894,9.83034,9.87354,22262.17247205,0
+GHI.US,D,20130917,000000,9.92894,9.92894,9.78802,9.91489,26340.803420267,0
+GHI.US,D,20130918,000000,9.92894,9.92894,9.83034,9.92894,12786.167427173,0
+GHI.US,D,20130919,000000,9.90075,9.91489,9.85853,9.90075,6392.551533139,0
+GHI.US,D,20130920,000000,9.89417,9.89417,9.77959,9.83693,26877.24131116,0
+GHI.US,D,20130923,000000,9.85853,9.85853,9.73262,9.80303,64532.201041329,0
+GHI.US,D,20130924,000000,9.83693,9.92332,9.80778,9.86511,46213.485683877,0
+GHI.US,D,20130925,000000,9.89417,9.93649,9.83693,9.89417,36979.090562079,0
+GHI.US,D,20130926,000000,10.037,10.0802,9.90831,9.90831,31195.353460668,0
+GHI.US,D,20130927,000000,9.99383,9.99383,9.80778,9.80778,53468.169541665,0
+GHI.US,D,20130930,000000,9.77959,9.85097,9.73639,9.76545,38957.737465194,0
+GHI.US,D,20131001,000000,9.75141,9.85097,9.70821,9.75141,48539.114238641,0
+GHI.US,D,20131002,000000,9.85097,9.85097,9.70821,9.70821,79664.219880263,0
+GHI.US,D,20131003,000000,9.75141,9.82279,9.67999,9.70821,37698.598526849,0
+GHI.US,D,20131004,000000,9.70821,9.99383,9.70821,9.99383,56371.746062211,0
+GHI.US,D,20131007,000000,10.0088,10.0652,10.0088,10.052,26157.733346391,0
+GHI.US,D,20131008,000000,10.0652,10.0652,9.93649,9.9515,31334.784737864,0
+GHI.US,D,20131009,000000,9.93649,9.99383,9.72225,9.93649,32483.230143169,0
+GHI.US,D,20131010,000000,9.93649,10.0088,9.86511,9.99383,20973.231428655,0
+GHI.US,D,20131011,000000,10.0088,10.0088,9.86511,9.97969,26515.358606987,0
+GHI.US,D,20131014,000000,9.86511,10.0088,9.86511,10.0088,15507.738234738,0
+GHI.US,D,20131015,000000,9.93649,9.99383,9.86511,9.86511,24836.861476157,0
+GHI.US,D,20131016,000000,9.89417,10.0088,9.88012,9.97969,18673.147535364,0
+GHI.US,D,20131017,000000,10.0088,10.0088,9.88012,9.96564,25040.154407031,0
+GHI.US,D,20131018,000000,10.0088,10.0088,9.90831,10.0088,25946.989889254,0
+GHI.US,D,20131021,000000,10.0088,10.1225,9.96564,10.037,18603.964077213,0
+GHI.US,D,20131022,000000,10.1225,10.1507,10.0088,10.037,38607.562730861,0
+GHI.US,D,20131023,000000,10.037,10.0652,9.90831,10.0229,14722.239894502,0
+GHI.US,D,20131024,000000,10.037,10.052,9.92332,9.97969,25946.989889254,0
+GHI.US,D,20131025,000000,9.90831,9.93649,9.90831,9.92332,39280.238816266,0
+GHI.US,D,20131028,000000,10.0088,10.0652,9.93649,10.0652,38818.306187997,0
+GHI.US,D,20131029,000000,10.0802,10.1657,9.96564,10.1657,38398.947995514,0
+GHI.US,D,20131030,000000,10.1657,10.2231,10.1507,10.208,32103.253303786,0
+GHI.US,D,20131031,000000,10.3508,10.3508,10.1507,10.2653,49734.391523308,0
+GHI.US,D,20131101,000000,10.2653,10.3658,10.1798,10.2513,21053.058495753,0
+GHI.US,D,20131104,000000,10.208,10.3658,10.208,10.2945,28933.586559583,0
+GHI.US,D,20131105,000000,10.3226,10.3226,10.1094,10.1094,18394.284980971,0
+GHI.US,D,20131106,000000,10.1507,10.3658,9.99383,10.0088,61688.228730881,0
+GHI.US,D,20131107,000000,10.0802,10.3226,10.0088,10.2653,47141.608383992,0
+GHI.US,D,20131108,000000,10.2381,10.2381,10.1225,10.1225,8882.0916656752,0
+GHI.US,D,20131111,000000,10.208,10.3358,10.0088,10.1958,41014.082713617,0
+GHI.US,D,20131112,000000,10.208,10.2803,10.1094,10.1507,30773.866546395,0
+GHI.US,D,20131113,000000,10.1225,10.1657,10.0229,10.052,31894.638568439,0
+GHI.US,D,20131114,000000,10.0088,10.1958,10.0088,10.1376,32522.611496269,0
+GHI.US,D,20131115,000000,10.1225,10.1376,10.037,10.052,29515.791968944,0
+GHI.US,D,20131118,000000,10.052,10.1507,10.0088,10.0088,37768.846345894,0
+GHI.US,D,20131119,000000,10.0952,10.1498,10.0229,10.052,30754.708050292,0
+GHI.US,D,20131120,000000,9.96564,10.0229,9.79363,9.79363,183876.85943423,0
+GHI.US,D,20131121,000000,9.80778,9.82279,9.07869,9.50806,423846.60237629,0
+GHI.US,D,20131122,000000,9.57946,9.75141,9.43665,9.50993,122799.57385687,0
+GHI.US,D,20131125,000000,9.56536,9.69504,9.46483,9.57946,153311.60762319,0
+GHI.US,D,20131126,000000,8.82135,9.16418,8.79317,9.136,5242469.1407789,0
+GHI.US,D,20131127,000000,9.27881,9.36431,9.00822,9.30793,476162.06906908,0
+GHI.US,D,20131129,000000,9.27881,9.50806,9.23559,9.47987,152282.37063808,0
+GHI.US,D,20131202,000000,9.46483,9.46483,9.27881,9.3784,312779.47866092,0
+GHI.US,D,20131203,000000,9.33706,9.36431,9.29384,9.30793,178891.3930038,0
+GHI.US,D,20131204,000000,9.29384,9.39437,9.03641,9.06554,425664.53078432,0
+GHI.US,D,20131205,000000,9.00822,9.23559,9.00822,9.09278,147436.33548484,0
+GHI.US,D,20131206,000000,9.09278,9.19331,9.02232,9.136,100715.14965423,0
+GHI.US,D,20131209,000000,9.20835,9.24968,9.00822,9.136,104705.43864819,0
+GHI.US,D,20131210,000000,9.136,9.136,9.00822,9.09278,123726.63219609,0
+GHI.US,D,20131211,000000,9.15103,9.15103,9.02232,9.15103,76445.592534906,0
+GHI.US,D,20131212,000000,9.15103,9.17828,9.10781,9.1219,63029.323458113,0
+GHI.US,D,20131213,000000,9.1219,9.2215,9.07869,9.07869,111486.48190786,0
+GHI.US,D,20131216,000000,9.07869,9.2215,9.03641,9.1219,81024.473103598,0
+GHI.US,D,20131217,000000,9.16418,9.27881,9.09278,9.15103,129251.72960011,0
+GHI.US,D,20131218,000000,9.15103,9.17828,9.09278,9.1219,51477.81466871,0
+GHI.US,D,20131219,000000,9.09278,9.16418,9.03641,9.09278,70919.430769994,0
+GHI.US,D,20131220,000000,9.09278,9.20835,9.07869,9.07869,74495.683375946,0
+GHI.US,D,20131223,000000,9.09278,9.10781,9.00822,9.09278,183735.29943526,0
+GHI.US,D,20131224,000000,9.03641,9.10781,9.00822,9.02232,51144.669708691,0
+GHI.US,D,20131226,000000,9.02232,9.15103,9.00822,9.10781,98686.477789065,0
+GHI.US,D,20131227,000000,9.04205,9.26096,8.99788,9.18768,194736.53364213,0
+GHI.US,D,20131230,000000,9.18768,9.26096,9.07023,9.21774,118075.94020651,0
+GHI.US,D,20131231,000000,9.12942,9.24592,9.08526,9.17358,143997.3854343,0
+GHI.US,D,20140102,000000,9.12942,9.26096,9.11439,9.20271,82853.04512057,0
+GHI.US,D,20140103,000000,9.27505,9.39249,9.26096,9.28914,54249.410438323,0
+GHI.US,D,20140106,000000,9.26096,9.3333,9.18768,9.28914,49710.975583626,0
+GHI.US,D,20140107,000000,9.3333,9.39249,9.15854,9.21774,51838.633011989,0
+GHI.US,D,20140108,000000,9.28914,9.28914,9.14351,9.18768,54376.069384783,0
+GHI.US,D,20140109,000000,9.14351,9.26096,9.14351,9.26096,51152.120234954,0
+GHI.US,D,20140110,000000,9.24592,9.30417,9.21774,9.28914,59312.57521407,0
+GHI.US,D,20140113,000000,9.28914,9.30417,9.21774,9.21774,52935.989094351,0
+GHI.US,D,20140114,000000,9.24592,9.26096,9.18768,9.18768,70282.942955007,0
+GHI.US,D,20140115,000000,9.23183,9.26096,9.18768,9.18768,29623.292419302,0
+GHI.US,D,20140116,000000,9.26096,9.26096,9.20271,9.20271,54188.741867329,0
+GHI.US,D,20140117,000000,9.26096,9.27505,9.21774,9.24592,33803.037652508,0
+GHI.US,D,20140121,000000,9.31921,9.31921,9.21774,9.30417,37303.720634941,0
+GHI.US,D,20140122,000000,9.27505,9.39249,9.23183,9.30417,59312.57521407,0
+GHI.US,D,20140123,000000,9.3333,9.6255,9.26096,9.27505,69118.532136284,0
+GHI.US,D,20140124,000000,9.31921,9.43665,9.18768,9.21774,53825.79480226,0
+GHI.US,D,20140127,000000,9.21774,9.30417,9.21774,9.24592,116773.16247148,0
+GHI.US,D,20140128,000000,8.6046,8.67732,8.53244,8.54625,5657154.7889351,0
+GHI.US,D,20140129,000000,8.48763,8.64886,8.48763,8.56035,1070295.770977,0
+GHI.US,D,20140130,000000,8.53244,8.64886,8.53244,8.56035,392009.43929617,0
+GHI.US,D,20140131,000000,8.57557,8.58994,8.48763,8.54625,298480.85440247,0
+GHI.US,D,20140203,000000,8.6046,8.61926,8.40054,8.53244,409484.11646417,0
+GHI.US,D,20140204,000000,8.54625,8.6046,8.47325,8.53244,178150.59782114,0
+GHI.US,D,20140205,000000,8.53244,8.53244,8.41491,8.47325,135378.1909096,0
+GHI.US,D,20140206,000000,8.44394,8.56035,8.40054,8.53244,173226.86432258,0
+GHI.US,D,20140207,000000,8.53244,8.57557,8.53244,8.54625,94161.879625998,0
+GHI.US,D,20140210,000000,8.54625,8.6046,8.53244,8.57557,131618.86822976,0
+GHI.US,D,20140211,000000,8.53244,8.6046,8.53244,8.56035,108513.72192917,0
+GHI.US,D,20140212,000000,8.66267,8.69141,8.57698,8.64886,377863.01864566,0
+GHI.US,D,20140213,000000,8.67732,8.72129,8.6046,8.64886,250854.96181142,0
+GHI.US,D,20140214,000000,8.69141,8.70663,8.57557,8.67732,249690.5509927,0
+GHI.US,D,20140218,000000,8.67732,8.68296,8.54625,8.6046,182893.3899676,0
+GHI.US,D,20140219,000000,8.6046,8.6046,8.56035,8.56035,183070.07387611,0
+GHI.US,D,20140220,000000,8.54625,8.61165,8.47973,8.57557,145223.52918491,0
+GHI.US,D,20140221,000000,8.58994,8.6046,8.48763,8.58994,89229.63124029,0
+GHI.US,D,20140224,000000,8.64886,8.66267,8.51694,8.64886,137049.23751416,0
+GHI.US,D,20140225,000000,8.64886,8.66267,8.41491,8.51694,255249.70794534,0
+GHI.US,D,20140226,000000,8.50285,8.6046,8.4586,8.6046,72918.300530107,0
+GHI.US,D,20140227,000000,8.6046,8.69141,8.54597,8.61926,203143.9203488,0
+GHI.US,D,20140228,000000,8.67732,8.88195,8.57557,8.75032,276288.92974946,0
+GHI.US,D,20140303,000000,8.75032,8.82304,8.63505,8.69141,138752.21494556,0
+GHI.US,D,20140304,000000,8.69141,8.79401,8.67732,8.69141,93539.22850264,0
+GHI.US,D,20140305,000000,8.75032,8.80894,8.6046,8.77908,94843.07059856,0
+GHI.US,D,20140306,000000,8.82304,8.85235,8.69141,8.73623,87561.777718407,0
+GHI.US,D,20140307,000000,8.80528,8.80528,8.64886,8.64886,128540.7365225,0
+GHI.US,D,20140310,000000,8.69141,8.73623,8.53329,8.54625,73294.019925911,0
+GHI.US,D,20140311,000000,8.54625,8.69141,8.5237,8.65534,136765.05315529,0
+GHI.US,D,20140312,000000,8.66267,8.73623,8.63391,8.70663,87324.425238905,0
+GHI.US,D,20140313,000000,8.73623,8.76497,8.64886,8.67732,77289.630724346,0
+GHI.US,D,20140314,000000,8.66267,8.74553,8.66267,8.72129,59007.103637312,0
+GHI.US,D,20140317,000000,8.77908,8.85235,8.73623,8.73623,97965.905463401,0
+GHI.US,D,20140318,000000,8.75032,8.82304,8.75032,8.79401,65655.101785162,0
+GHI.US,D,20140319,000000,8.76497,8.88195,8.76497,8.82304,133959.39783706,0
+GHI.US,D,20140320,000000,8.82304,8.92479,8.77908,8.91098,179391.64262428,0
+GHI.US,D,20140321,000000,8.94058,8.9697,8.83798,8.85235,96580.107578594,0
+GHI.US,D,20140324,000000,8.94058,8.95373,8.80894,8.86673,83537.429175816,0
+GHI.US,D,20140325,000000,8.80894,8.92479,8.75032,8.82304,120280.23161929,0
+GHI.US,D,20140326,000000,8.83798,8.88195,8.73623,8.77908,184175.94484563,0
+GHI.US,D,20140327,000000,9.01104,9.01104,8.75709,8.93588,500059.09987527,0
+GHI.US,D,20140328,000000,9.01104,9.01104,8.81656,8.8766,494933.13780675,0
+GHI.US,D,20140331,000000,8.86137,8.99601,8.84644,8.99601,87155.191856658,0
+GHI.US,D,20140401,000000,8.99601,8.99601,8.86137,8.98003,107900.65005386,0
+GHI.US,D,20140402,000000,8.92141,9.01104,8.92141,8.965,59825.597165281,0
+GHI.US,D,20140403,000000,8.95091,8.95091,8.89181,8.92141,80029.29566712,0
+GHI.US,D,20140404,000000,8.965,8.98003,8.86137,8.8766,128784.47516737,0
+GHI.US,D,20140407,000000,8.8766,8.93588,8.78753,8.83121,86270.707953223,0
+GHI.US,D,20140408,000000,8.86137,8.92141,8.81656,8.89181,95686.044427106,0
+GHI.US,D,20140409,000000,8.90619,8.92141,8.84474,8.90619,41775.100753276,0
+GHI.US,D,20140410,000000,8.93588,8.93588,8.83121,8.8766,97284.714490839,0
+GHI.US,D,20140411,000000,8.90619,8.90619,8.78753,8.81656,109499.32011759,0
+GHI.US,D,20140414,000000,8.78753,8.8766,8.78753,8.83121,77572.750722318,0
+GHI.US,D,20140415,000000,8.78753,8.80218,8.66801,8.75709,244180.35464121,0
+GHI.US,D,20140416,000000,8.74271,8.78753,8.6824,8.72721,56041.794184877,0
+GHI.US,D,20140417,000000,8.78753,8.78753,8.66801,8.72721,59801.116864705,0
+GHI.US,D,20140421,000000,8.71199,8.81656,8.71199,8.80218,80130.40995211,0
+GHI.US,D,20140422,000000,8.72721,8.84644,8.72721,8.84644,50589.073321695,0
+GHI.US,D,20140423,000000,8.80218,8.86137,8.78414,8.80218,53811.95811063,0
+GHI.US,D,20140424,000000,8.72721,8.84644,8.71199,8.75709,117353.23915906,0
+GHI.US,D,20140425,000000,8.83121,8.86137,8.71199,8.72721,118069.55404114,0
+GHI.US,D,20140428,000000,8.71199,8.93588,8.71199,8.93588,99433.659137093,0
+GHI.US,D,20140429,000000,8.90619,9.04017,8.89181,9.04017,230328.76195852,0
+GHI.US,D,20140430,000000,9.08526,9.08526,8.92141,8.95091,97313.452234994,0
+GHI.US,D,20140501,000000,8.93588,9.0505,8.90619,8.95091,96948.376448135,0
+GHI.US,D,20140502,000000,9.0552,9.0552,8.90619,8.965,53974.805327508,0
+GHI.US,D,20140505,000000,9.01104,9.01104,8.92141,8.95091,35412.351325186,0
+GHI.US,D,20140506,000000,8.99601,9.0552,8.92141,8.92141,75149.200965248,0
+GHI.US,D,20140507,000000,8.965,8.98003,8.8766,8.93588,61537.089483844,0
+GHI.US,D,20140508,000000,8.90619,9.01104,8.89181,8.99601,83408.641507566,0
+GHI.US,D,20140509,000000,8.93588,9.01104,8.92141,8.95091,80789.249345886,0
+GHI.US,D,20140512,000000,9.01104,9.01104,8.93588,8.95091,52018.510003181,0
+GHI.US,D,20140513,000000,8.98003,8.98003,8.8766,8.8766,93736.135268147,0
+GHI.US,D,20140514,000000,8.86137,8.99601,8.78753,8.95091,155176.36791058,0
+GHI.US,D,20140515,000000,8.90619,8.93588,8.81656,8.8766,63476.355033857,0
+GHI.US,D,20140516,000000,8.92141,8.95091,8.81656,8.90619,26751.646725594,0
+GHI.US,D,20140519,000000,8.86137,8.98003,8.86137,8.98003,26809.122213904,0
+GHI.US,D,20140520,000000,8.92141,9.08526,8.90619,8.93588,102689.53911376,0
+GHI.US,D,20140521,000000,8.95091,8.95091,8.84644,8.84644,64583.290364271,0
+GHI.US,D,20140522,000000,8.84644,9.01104,8.84644,8.90619,48276.217097667,0
+GHI.US,D,20140523,000000,8.93588,9.0552,8.8766,8.95091,68737.490936006,0
+GHI.US,D,20140527,000000,8.93588,8.99601,8.93588,8.93588,78523.225001221,0
+GHI.US,D,20140528,000000,8.99601,9.04017,8.93588,8.93588,84396.368417781,0
+GHI.US,D,20140529,000000,8.965,8.98003,8.92141,8.93588,48259.187323352,0
+GHI.US,D,20140530,000000,8.95091,9.01104,8.86137,8.98003,66833.349295516,0
+GHI.US,D,20140602,000000,9.01104,9.04017,8.90619,8.95091,86113.182540817,0
+GHI.US,D,20140603,000000,8.93588,9.11439,8.92141,8.95091,102684.21730929,0
+GHI.US,D,20140604,000000,8.93588,9.04017,8.92141,8.965,51144.669708691,0
+GHI.US,D,20140605,000000,8.93588,9.0552,8.89181,8.98003,71032.253024825,0
+GHI.US,D,20140606,000000,8.98003,9.01855,8.95091,8.99601,40927.869481151,0
+GHI.US,D,20140609,000000,9.0552,9.07023,8.98003,8.98003,67696.545981059,0
+GHI.US,D,20140610,000000,8.98003,8.99601,8.92141,8.92141,77888.865908023,0
+GHI.US,D,20140611,000000,8.98003,9.08526,8.92141,8.98003,52711.408945585,0
+GHI.US,D,20140612,000000,8.99601,9.08433,8.98003,9.02514,17017.001983321,0
+GHI.US,D,20140613,000000,9.04017,9.08526,8.965,9.04017,65500.769455441,0
+GHI.US,D,20140616,000000,9.08526,9.08526,8.965,8.98003,86019.51878209,0
+GHI.US,D,20140617,000000,9.01104,9.02514,8.965,8.99601,64513.042545226,0
+GHI.US,D,20140618,000000,8.99601,9.0552,8.8766,8.8766,232848.1041961,0
+GHI.US,D,20140619,000000,8.94621,8.96876,8.89181,8.92141,187943.78241262,0
+GHI.US,D,20140620,000000,8.93588,8.99601,8.92001,8.965,71497.378735778,0
+GHI.US,D,20140623,000000,8.93588,9.0552,8.93588,9.01104,84247.357892533,0
+GHI.US,D,20140624,000000,9.02514,9.11439,9.01104,9.1003,59004.974915523,0
+GHI.US,D,20140625,000000,9.07023,9.11439,9.04017,9.07023,39705.983174118,0
+GHI.US,D,20140626,000000,9.13881,9.18486,9.07775,9.13881,83396.933537725,0
+GHI.US,D,20140627,000000,9.09278,9.19895,9.09278,9.13881,55164.760807703,0
+GHI.US,D,20140630,000000,9.09278,9.24404,9.07775,9.15385,75719.698404769,0
+GHI.US,D,20140701,000000,9.12284,9.24404,9.12284,9.21398,39356.87280068,0
+GHI.US,D,20140702,000000,9.19895,9.26002,9.16889,9.19895,58335.491912801,0
+GHI.US,D,20140703,000000,9.24404,9.24404,9.18486,9.19895,10943.758718571,0
+GHI.US,D,20140707,000000,9.18486,9.21304,9.12284,9.16889,47878.146123076,0
+GHI.US,D,20140708,000000,9.21398,9.22995,9.12284,9.22995,87647.990950871,0
+GHI.US,D,20140709,000000,9.21398,9.21398,9.15385,9.19895,22109.968864119,0
+GHI.US,D,20140710,000000,9.16889,9.19895,9.16889,9.19895,28876.111071272,0
+GHI.US,D,20140711,000000,9.18392,9.18392,9.07775,9.10781,68286.201916684,0
+GHI.US,D,20140714,000000,9.10781,9.15385,9.07775,9.07775,26044.911091561,0
+GHI.US,D,20140715,000000,9.10781,9.15385,9.01667,9.03172,86665.585845129,0
+GHI.US,D,20140716,000000,9.07775,9.09278,8.97158,9.09278,49805.703703249,0
+GHI.US,D,20140717,000000,9.12284,9.16889,8.92507,9.09278,103118.4765543,0
+GHI.US,D,20140718,000000,9.04675,9.19895,9.04675,9.12284,57461.651618311,0
+GHI.US,D,20140721,000000,9.16889,9.18392,9.06272,9.07775,64962.202842759,0
+GHI.US,D,20140722,000000,9.15385,9.15385,9.01667,9.09278,100237.25161254,0
+GHI.US,D,20140723,000000,9.06272,9.12284,9.06272,9.12284,36827.951315042,0
+GHI.US,D,20140724,000000,9.06272,9.12284,9.01667,9.10781,71978.46986015,0
+GHI.US,D,20140725,000000,9.06366,9.15385,9.06366,9.07775,31855.257215338,0
+GHI.US,D,20140728,000000,9.19895,9.19895,9.09278,9.10781,57025.263651514,0
+GHI.US,D,20140729,000000,9.12284,9.12284,9.07775,9.12284,37829.514916888,0
+GHI.US,D,20140730,000000,9.12284,9.19895,9.12096,9.16889,71063.119490769,0
+GHI.US,D,20140731,000000,9.22995,9.23559,9.07775,9.10781,95067.650747327,0
+GHI.US,D,20140801,000000,9.13881,9.13881,9.06272,9.07775,84706.097438119,0
+GHI.US,D,20140804,000000,9.07775,9.12284,9.04675,9.04675,51522.517826284,0
+GHI.US,D,20140805,000000,9.04675,9.12284,8.89491,8.94058,116658.21149487,0
+GHI.US,D,20140806,000000,9.0007,9.03172,8.91042,9.0007,109425.87921587,0
+GHI.US,D,20140807,000000,9.01667,9.09278,8.98567,9.01667,27107.1432644,0
+GHI.US,D,20140808,000000,9.03172,9.07775,8.98567,9.03172,21795.982400203,0
+GHI.US,D,20140811,000000,9.06272,9.09278,8.97158,9.06272,34011.652387855,0
+GHI.US,D,20140812,000000,9.07775,9.12284,9.03172,9.06272,50345.334676824,0
+GHI.US,D,20140813,000000,9.07775,9.09278,9.06272,9.06272,45377.962381594,0
+GHI.US,D,20140814,000000,9.06272,9.16889,9.06272,9.13881,86354.792463898,0
+GHI.US,D,20140815,000000,9.13881,9.19895,9.09278,9.18486,32324.640369869,0
+GHI.US,D,20140818,000000,9.19895,9.19895,9.12284,9.13881,52538.982480654,0
+GHI.US,D,20140819,000000,9.19895,9.2215,9.13881,9.15385,51168.085648373,0
+GHI.US,D,20140820,000000,9.22995,9.22995,9.15385,9.16889,41654.827972182,0
+GHI.US,D,20140821,000000,9.19895,9.26002,9.13881,9.19895,58947.499427213,0
+GHI.US,D,20140822,000000,9.26002,9.26002,9.15385,9.15385,24729.3610258,0
+GHI.US,D,20140825,000000,9.21398,9.24404,9.04675,9.09278,105873.04254959,0
+GHI.US,D,20140826,000000,9.15385,9.22995,9.12284,9.15385,42719.188866811,0
+GHI.US,D,20140827,000000,9.16889,9.26002,9.15385,9.24404,53376.634504727,0
+GHI.US,D,20140828,000000,9.18486,9.24404,9.12284,9.13881,51450.14128545,0
+GHI.US,D,20140829,000000,9.13881,9.18486,9.12284,9.16889,35778.491472939,0
+GHI.US,D,20140902,000000,9.07775,9.26002,9.07775,9.18486,71691.0924186,0
+GHI.US,D,20140903,000000,9.24404,9.24404,9.10781,9.10781,46498.734403637,0
+GHI.US,D,20140904,000000,9.16889,9.21398,9.12284,9.12284,65829.656971881,0
+GHI.US,D,20140905,000000,9.12284,9.18486,9.10875,9.18486,85227.634276487,0
+GHI.US,D,20140908,000000,9.18486,9.18486,9.15385,9.18486,109311.99260014,0
+GHI.US,D,20140909,000000,9.18486,9.18486,9.12284,9.13881,61988.378503166,0
+GHI.US,D,20140910,000000,9.15385,9.18204,9.13881,9.16606,44858.554265014,0
+GHI.US,D,20140911,000000,9.13881,9.19895,9.12284,9.15385,47163.95996278,0
+GHI.US,D,20140912,000000,9.18486,9.22995,9.15385,9.19895,45039.495617101,0
+GHI.US,D,20140915,000000,9.19895,9.19895,9.15385,9.16889,35038.760651172,0
+GHI.US,D,20140916,000000,9.12284,9.15385,8.98567,9.12284,144365.65430383,0
+GHI.US,D,20140917,000000,9.06272,9.15009,9.06272,9.12284,25030.57515898,0
+GHI.US,D,20140918,000000,9.16889,9.21398,9.12284,9.19895,34222.395844991,0
+GHI.US,D,20140919,000000,9.19895,9.25156,9.12284,9.12284,53607.600818861,0
+GHI.US,D,20140922,000000,9.15385,9.15385,9.09278,9.13881,70089.229272184,0
+GHI.US,D,20140923,000000,9.12284,9.13881,9.09278,9.09278,53571.412548444,0
+GHI.US,D,20140924,000000,9.13881,9.21398,9.10781,9.15385,60613.224227306,0
+GHI.US,D,20140925,000000,9.13881,9.15385,9.09278,9.13881,38053.03070476,0
+GHI.US,D,20140926,000000,9.23935,9.30135,9.19237,9.19237,68070.136655074,0
+GHI.US,D,20140929,000000,9.16136,9.30887,9.11439,9.30887,117034.99525156,0
+GHI.US,D,20140930,000000,9.30135,9.34364,9.25438,9.28632,54007.800515242,0
+GHI.US,D,20141001,000000,9.25438,9.25438,9.13036,9.19237,86960.413812942,0
+GHI.US,D,20141002,000000,9.26941,9.30135,8.88251,9.06835,167185.55188467,0
+GHI.US,D,20141003,000000,9.03735,9.16136,9.03735,9.11439,80794.571150359,0
+GHI.US,D,20141006,000000,9.06835,9.25438,8.99131,9.00728,78626.468008,0
+GHI.US,D,20141007,000000,8.97534,9.16136,8.64942,8.97534,154637.8012979,0
+GHI.US,D,20141008,000000,9.00728,9.06835,8.94433,9.00728,111312.99108204,0
+GHI.US,D,20141009,000000,9.03735,9.05238,8.83544,8.88251,90106.664617463,0
+GHI.US,D,20141010,000000,8.85123,8.88251,8.69564,8.69564,148122.84826188,0
+GHI.US,D,20141013,000000,8.69564,8.77344,8.55584,8.58684,139523.87659417,0
+GHI.US,D,20141014,000000,8.54119,8.66463,7.84104,8.26101,423100.48538916,0
+GHI.US,D,20141015,000000,8.26101,8.40054,8.10571,8.40054,154504.75618606,0
+GHI.US,D,20141016,000000,8.3078,8.77344,8.3078,8.68014,141380.12199441,0
+GHI.US,D,20141017,000000,8.91295,9.14539,8.85123,9.13881,165580.49565558,0
+GHI.US,D,20141020,000000,9.19237,9.19237,8.96031,9.02984,57800.118382803,0
+GHI.US,D,20141021,000000,9.08339,9.13036,8.81994,9.05238,177660.99180961,0
+GHI.US,D,20141022,000000,9.11439,9.11439,8.94433,9.05238,57152.986958869,0
+GHI.US,D,20141023,000000,9.08339,9.11439,9.00728,9.03735,55911.942155732,0
+GHI.US,D,20141024,000000,9.03735,9.06835,8.92836,8.97534,58415.318979898,0
+GHI.US,D,20141027,000000,8.89802,8.96031,8.78837,8.86673,89982.134392791,0
+GHI.US,D,20141028,000000,8.94433,9.08339,8.88251,9.02232,92595.140389105,0
+GHI.US,D,20141029,000000,8.92836,8.92836,8.81994,8.85123,104971.52887185,0
+GHI.US,D,20141030,000000,8.85123,8.97534,8.72721,8.97534,93279.524444352,0
+GHI.US,D,20141031,000000,9.06835,9.06835,8.92836,9.03735,105636.75443098,0
+GHI.US,D,20141103,000000,8.97534,9.06835,8.94433,8.99131,72099.807002138,0
+GHI.US,D,20141104,000000,8.99131,9.05238,8.92836,9.03735,71828.394974007,0
+GHI.US,D,20141105,000000,9.05238,9.05238,8.93118,9.03265,37962.560028717,0
+GHI.US,D,20141106,000000,9.00728,9.13036,8.92836,9.02232,79591.843339428,0
+GHI.US,D,20141107,000000,8.99131,9.05238,8.92836,8.97534,75880.416899858,0
+GHI.US,D,20141110,000000,8.91295,9.03735,8.91295,8.97534,64987.74750423,0
+GHI.US,D,20141111,000000,9.03735,9.05238,8.94433,9.02232,59852.206187647,0
+GHI.US,D,20141112,000000,8.99131,9.06835,8.89802,8.92836,92050.187611056,0
+GHI.US,D,20141113,000000,8.86673,9.00728,8.86673,8.96031,36848.17417204,0
+GHI.US,D,20141114,000000,8.91295,9.03735,8.78837,8.91295,80303.900777934,0
+GHI.US,D,20141117,000000,8.91295,8.96031,8.88251,8.88251,38010.456268975,0
+GHI.US,D,20141118,000000,8.88251,8.91549,8.74271,8.80444,54367.554497626,0
+GHI.US,D,20141119,000000,8.75765,8.86673,8.72721,8.83544,36866.268307249,0
+GHI.US,D,20141120,000000,8.83544,8.85123,8.77344,8.83544,55184.983664701,0
+GHI.US,D,20141121,000000,8.85123,8.85123,8.61842,8.71142,88333.439367012,0
+GHI.US,D,20141124,000000,8.69564,8.71142,8.61842,8.61842,72378.669556531,0
+GHI.US,D,20141125,000000,8.58684,8.71142,8.58684,8.66463,89189.185526293,0
+GHI.US,D,20141126,000000,8.64942,8.68014,8.58684,8.61842,92350.33738334,0
+GHI.US,D,20141128,000000,8.63391,8.66463,8.55584,8.66463,60561.07054347,0
+GHI.US,D,20141201,000000,8.63391,8.64942,8.54119,8.55584,87348.905539481,0
+GHI.US,D,20141202,000000,8.55584,8.66463,8.54119,8.60319,76007.075846319,0
+GHI.US,D,20141203,000000,8.61503,8.61813,8.43154,8.46282,120255.75131871,0
+GHI.US,D,20141204,000000,8.38531,8.46282,8.3078,8.32331,177546.04083298,0
+GHI.US,D,20141205,000000,8.2768,8.36981,8.13643,8.18294,262784.31871842,0
+GHI.US,D,20141208,000000,8.15194,8.16715,7.9194,7.96619,232751.24735469,0
+GHI.US,D,20141209,000000,7.9194,8.21422,7.67108,8.18294,325024.95075361,0
+GHI.US,D,20141210,000000,8.13643,8.18294,7.93462,7.99719,86919.968098946,0
+GHI.US,D,20141211,000000,7.96619,8.26101,7.93462,8.08964,112300.71799225,0
+GHI.US,D,20141212,000000,8.08964,8.36812,8.07386,8.35459,59316.832657649,0
+GHI.US,D,20141215,000000,8.44733,8.57163,8.10571,8.13643,208392.28392022,0
+GHI.US,D,20141216,000000,8.07386,8.43154,8.07386,8.43154,144506.14994193,0
+GHI.US,D,20141217,000000,8.35459,8.74271,8.35459,8.66463,82900.941360828,0
+GHI.US,D,20141218,000000,8.72721,8.72721,8.52512,8.69564,43916.594873268,0
+GHI.US,D,20141219,000000,8.71142,8.72693,8.55584,8.64942,54500.599609455,0
+GHI.US,D,20141222,000000,8.55584,8.64914,8.40054,8.52512,130687.55244697,0
+GHI.US,D,20141223,000000,8.58684,8.66463,8.07386,8.18294,251572.3410544,0
+GHI.US,D,20141224,000000,8.23001,8.36981,8.08964,8.2768,101386.76137874,0
+GHI.US,D,20141226,000000,8.04342,8.44733,8.04342,8.41631,208403.99189006,0
+GHI.US,D,20141229,000000,8.26524,8.47185,8.15419,8.39236,257996.82341438,0
+GHI.US,D,20141230,000000,8.50398,8.52314,8.29455,8.34388,229029.17730617,0
+GHI.US,D,20141231,000000,8.34388,8.42478,8.21733,8.36051,399789.9174359,0
+GHI.US,D,20150102,000000,8.42478,8.48988,8.31259,8.34388,85541.620740402,0
+GHI.US,D,20150105,000000,8.28103,8.47156,8.28103,8.40843,59812.824834545,0
+GHI.US,D,20150106,000000,8.45606,8.45606,8.26524,8.32866,115467.19165378,0
+GHI.US,D,20150107,000000,8.39236,8.50285,8.36051,8.47185,52483.635714134,0
+GHI.US,D,20150108,000000,8.55076,8.59896,8.40843,8.47185,99286.777333634,0
+GHI.US,D,20150109,000000,8.53498,8.61446,8.39236,8.56711,60733.497008399,0
+GHI.US,D,20150112,000000,8.66267,8.80528,8.61475,8.774,141417.37462572,0
+GHI.US,D,20150113,000000,8.75765,8.93306,8.69085,8.8377,81222.444229999,0
+GHI.US,D,20150114,000000,8.78922,8.90112,8.67873,8.86898,83334.136244942,0
+GHI.US,D,20150115,000000,8.86898,8.99601,8.78922,8.82135,28587.669268829,0
+GHI.US,D,20150116,000000,8.8377,8.96406,8.78922,8.96406,30350.250910333,0
+GHI.US,D,20150120,000000,8.98003,9.10781,8.96406,9.10781,126337.50947062,0
+GHI.US,D,20150121,000000,9.10781,9.21868,9.02796,9.12284,103629.36978372,0
+GHI.US,D,20150122,000000,9.08526,9.17171,9.07587,9.15573,31135.749250569,0
+GHI.US,D,20150123,000000,9.17171,9.18768,9.02796,9.09184,46780.790040714,0
+GHI.US,D,20150126,000000,9.09184,9.20271,9.02702,9.17171,90947.50972422,0
+GHI.US,D,20150127,000000,9.15573,9.26659,9.15573,9.20271,78775.478533248,0
+GHI.US,D,20150128,000000,9.22713,9.33049,9.15573,9.17171,66360.7730583,0
+GHI.US,D,20150129,000000,9.17171,9.28256,9.13975,9.28256,56600.583654557,0
+GHI.US,D,20150130,000000,9.28256,9.3784,9.13975,9.21868,153464.87559202,0
+GHI.US,D,20150202,000000,9.26659,9.31451,9.18768,9.26659,112802.03197363,0
+GHI.US,D,20150203,000000,9.33049,9.35867,9.18768,9.21868,96704.637803266,0
+GHI.US,D,20150204,000000,9.26659,9.29853,9.15573,9.15573,57821.405600696,0
+GHI.US,D,20150205,000000,9.17171,9.33049,9.09184,9.21868,155141.24400105,0
+GHI.US,D,20150206,000000,9.23465,9.23465,8.99601,9.07587,86634.719379185,0
+GHI.US,D,20150209,000000,9.18768,9.18768,9.02796,9.04393,76321.062310234,0
+GHI.US,D,20150210,000000,9.10781,9.10781,9.01104,9.02796,58619.676271667,0
+GHI.US,D,20150211,000000,9.0599,9.0599,8.82135,8.9169,88321.731397171,0
+GHI.US,D,20150212,000000,8.8377,9.0599,8.82135,9.01104,89577.677252833,0
+GHI.US,D,20150213,000000,9.01104,9.0599,8.90112,8.93306,77827.132976133,0
+GHI.US,D,20150217,000000,8.93306,9.12284,8.8532,9.12284,145414.04978504,0
+GHI.US,D,20150218,000000,9.12284,9.21868,8.99601,9.13975,93594.575269161,0
+GHI.US,D,20150219,000000,9.07587,9.10781,9.01104,9.09184,40638.363317812,0
+GHI.US,D,20150220,000000,9.10781,9.20271,8.99601,9.20271,38477.710701716,0
+GHI.US,D,20150223,000000,9.18768,9.19801,8.99601,9.13975,116730.5880357,0
+GHI.US,D,20150224,000000,9.13975,9.18768,9.09184,9.12284,48956.343709334,0
+GHI.US,D,20150225,000000,9.12284,9.13975,8.99601,9.01104,52496.408044869,0
+GHI.US,D,20150226,000000,9.0599,9.18768,9.05238,9.12284,99220.786958167,0
+GHI.US,D,20150227,000000,9.13975,9.17171,9.07587,9.17171,65530.57156049,0
+GHI.US,D,20150302,000000,9.13975,9.20271,9.09184,9.13975,43475.949462892,0
+GHI.US,D,20150303,000000,9.10781,9.17171,9.10781,9.13975,102612.90512935,0
+GHI.US,D,20150304,000000,9.10781,9.15573,9.0599,9.15573,45800.513656761,0
+GHI.US,D,20150305,000000,9.13975,9.13975,9.02796,9.07587,100662.99597039,0
+GHI.US,D,20150306,000000,9.02796,9.13975,8.8532,9.10781,151937.51770822,0
+GHI.US,D,20150309,000000,9.12284,9.13975,8.94903,9.0599,52658.190900853,0
+GHI.US,D,20150310,000000,9.02796,9.04393,8.98003,9.01104,33658.284570838,0
+GHI.US,D,20150311,000000,8.98003,9.01104,8.82135,8.93306,125890.47789487,0
+GHI.US,D,20150312,000000,8.94903,9.04393,8.8532,9.04393,57881.009810795,0
+GHI.US,D,20150313,000000,8.98003,9.02796,8.88477,8.96406,63920.193526917,0
+GHI.US,D,20150316,000000,8.94903,9.10781,8.94903,9.01104,42593.594281245,0
+GHI.US,D,20150317,000000,8.94903,9.0599,8.94903,9.0599,37307.97807852,0
+GHI.US,D,20150318,000000,9.04393,9.0599,8.98003,9.04393,65935.028700449,0
+GHI.US,D,20150319,000000,8.98003,9.0599,8.94903,8.98003,45172.54072893,0
+GHI.US,D,20150320,000000,8.98003,9.09184,8.94903,9.0599,46808.463423974,0
+GHI.US,D,20150323,000000,8.99601,9.10781,8.99601,9.02796,79585.45717406,0
+GHI.US,D,20150324,000000,8.98003,9.12284,8.96406,8.99601,56558.009218771,0
+GHI.US,D,20150325,000000,9.09184,9.09184,8.9169,8.98003,55490.455241459,0
+GHI.US,D,20150326,000000,8.98003,9.10781,8.98003,9.04393,52044.054664652,0
+GHI.US,D,20150327,000000,9.10124,9.13412,8.98755,9.10124,80256.004537676,0
+GHI.US,D,20150330,000000,9.11721,9.11721,9.00352,9.02044,32490.680669431,0
+GHI.US,D,20150331,000000,8.97158,9.10124,8.95373,9.05238,68423.50447209,0
+GHI.US,D,20150401,000000,9.05238,9.05238,8.9387,8.95373,36674.683346216,0
+GHI.US,D,20150402,000000,8.92197,9.06835,8.88985,8.98755,32119.218717206,0
+GHI.US,D,20150406,000000,8.97158,9.05238,8.97158,8.97158,31134.684889674,0
+GHI.US,D,20150407,000000,9.02044,9.05238,8.9059,8.92197,71328.145353532,0
+GHI.US,D,20150408,000000,8.9387,8.98755,8.9387,8.95373,41964.55699252,0
+GHI.US,D,20150409,000000,8.9387,9.02044,8.9387,8.95373,42819.238790906,0
+GHI.US,D,20150410,000000,8.98755,9.03641,8.9059,9.00352,35442.153430236,0
+GHI.US,D,20150413,000000,9.03641,9.03641,8.9059,8.9059,63008.03624022,0
+GHI.US,D,20150414,000000,8.95373,9.05238,8.9387,8.97158,58763.364992442,0
+GHI.US,D,20150415,000000,9.00352,9.05238,8.97158,9.02044,61550.926175475,0
+GHI.US,D,20150416,000000,9.03641,9.08526,8.97158,8.97158,38744.865286269,0
+GHI.US,D,20150417,000000,9.00352,9.02044,8.95373,9.00352,32673.750743307,0
+GHI.US,D,20150420,000000,9.05238,9.06835,8.95373,9.02044,82813.663767468,0
+GHI.US,D,20150421,000000,9.03641,9.05238,8.9387,9.00352,91382.833330123,0
+GHI.US,D,20150422,000000,8.97158,9.02044,8.97158,8.98755,24328.096968525,0
+GHI.US,D,20150423,000000,8.98755,9.02044,8.85715,8.8735,77961.242448857,0
+GHI.US,D,20150424,000000,8.85715,8.98755,8.85715,8.95373,35923.244554608,0
+GHI.US,D,20150427,000000,8.98755,9.05238,8.98755,9.03641,66886.567340247,0
+GHI.US,D,20150428,000000,8.98755,9.13412,8.9387,9.00352,60930.403773905,0
+GHI.US,D,20150429,000000,9.00352,9.27974,8.97158,9.02044,64792.969460513,0
+GHI.US,D,20150430,000000,9.08526,9.10124,8.97158,9.02044,107987.92764722,0
+GHI.US,D,20150501,000000,9.06835,9.13412,8.98755,9.06835,43071.492322934,0
+GHI.US,D,20150504,000000,9.02044,9.08526,8.97158,9.02044,73529.243683624,0
+GHI.US,D,20150505,000000,9.03641,9.08526,8.9387,8.98755,53593.764127231,0
+GHI.US,D,20150506,000000,8.98755,9.08526,8.9387,9.03641,61714.837753247,0
+GHI.US,D,20150507,000000,9.02044,9.05238,8.9387,9.03641,67404.911095932,0
+GHI.US,D,20150508,000000,9.03641,9.10124,8.95373,9.00352,100852.45220963,0
+GHI.US,D,20150511,000000,8.98755,9.23089,8.97158,9.05238,30150.151062143,0
+GHI.US,D,20150512,000000,9.02044,9.11721,8.99319,9.11721,27321.079804221,0
+GHI.US,D,20150513,000000,9.13412,9.21492,9.05238,9.13412,57977.866652206,0
+GHI.US,D,20150514,000000,9.10124,9.13412,9.03641,9.13412,67317.633502572,0
+GHI.US,D,20150515,000000,9.06835,9.1576,9.03641,9.11721,29840.422041805,0
+GHI.US,D,20150518,000000,9.13412,9.23089,9.10124,9.15009,54671.961713489,0
+GHI.US,D,20150519,000000,9.11721,9.15009,9.06835,9.11721,52370.813459303,0
+GHI.US,D,20150520,000000,9.15009,9.15009,9.03641,9.10124,25904.415453469,0
+GHI.US,D,20150521,000000,9.13412,9.19895,9.10124,9.15009,81961.110690871,0
+GHI.US,D,20150522,000000,9.10124,9.21492,9.10124,9.19895,36118.022598325,0
+GHI.US,D,20150526,000000,9.18204,9.26377,9.10124,9.21492,66301.168848202,0
+GHI.US,D,20150527,000000,9.15009,9.24686,9.11721,9.15009,49346.964157663,0
+GHI.US,D,20150528,000000,9.18204,9.23089,9.15009,9.18204,43701.593972554,0
+GHI.US,D,20150529,000000,9.15009,9.23089,9.15009,9.16606,58516.433264888,0
+GHI.US,D,20150601,000000,9.24686,9.32861,9.15009,9.16606,92756.923245088,0
+GHI.US,D,20150602,000000,9.16606,9.23089,9.15009,9.16606,51606.602336959,0
+GHI.US,D,20150603,000000,9.15009,9.31263,9.15009,9.16606,62392.835643125,0
+GHI.US,D,20150604,000000,9.21492,9.26377,9.16606,9.26377,67992.438309766,0
+GHI.US,D,20150605,000000,9.21492,9.23089,9.18204,9.18204,58639.899128666,0
+GHI.US,D,20150608,000000,9.23089,9.23089,9.10124,9.15009,39996.553698351,0
+GHI.US,D,20150609,000000,9.15009,9.19895,9.11721,9.13412,46373.139818072,0
+GHI.US,D,20150610,000000,9.16606,9.18016,9.06835,9.06835,72444.659931998,0
+GHI.US,D,20150611,000000,9.05238,9.21492,9.03641,9.05238,60305.623928759,0
+GHI.US,D,20150612,000000,9.05238,9.13412,9.02044,9.08526,45596.156364993,0
+GHI.US,D,20150615,000000,9.15009,9.15009,9.06835,9.10124,24366.413960731,0
+GHI.US,D,20150616,000000,9.16606,9.45825,9.13412,9.27974,103496.3246719,0
+GHI.US,D,20150617,000000,9.27974,9.39437,9.21492,9.36149,66576.83831991,0
+GHI.US,D,20150618,000000,9.36149,9.39437,9.31263,9.36149,34643.882759265,0
+GHI.US,D,20150619,000000,9.36149,9.42725,9.24686,9.36149,49409.761450447,0
+GHI.US,D,20150622,000000,9.37746,9.37746,9.27974,9.27974,71009.901446038,0
+GHI.US,D,20150623,000000,9.29666,9.35867,9.24686,9.28726,44682.934717401,0
+GHI.US,D,20150624,000000,9.26377,9.34552,9.26377,9.34552,36550.153121544,0
+GHI.US,D,20150625,000000,9.32861,9.36149,9.27974,9.31263,26766.547778118,0
+GHI.US,D,20150626,000000,9.38685,9.42067,9.28726,9.30417,65366.659982718,0
+GHI.US,D,20150629,000000,9.30417,9.30417,9.22056,9.23747,40568.115498767,0
+GHI.US,D,20150630,000000,9.22056,9.25344,9.13788,9.22056,72509.58594657,0
+GHI.US,D,20150701,000000,9.22056,9.25344,9.18768,9.22056,23411.682238249,0
+GHI.US,D,20150702,000000,9.17171,9.30417,9.17171,9.27035,44780.855919707,0
+GHI.US,D,20150706,000000,9.22056,9.38685,9.22056,9.38685,21006.226616389,0
+GHI.US,D,20150707,000000,9.38685,9.40376,9.18768,9.32015,36295.770867728,0
+GHI.US,D,20150708,000000,9.33706,9.43759,9.22056,9.38685,55193.498551857,0
+GHI.US,D,20150709,000000,9.38685,9.40376,9.27035,9.30417,30035.200085523,0
+GHI.US,D,20150710,000000,9.38685,9.38685,9.27035,9.38685,14383.773130011,0
+GHI.US,D,20150713,000000,9.33706,9.38685,9.32015,9.35397,26301.422067166,0
+GHI.US,D,20150714,000000,9.35397,9.35397,9.10405,9.30417,79342.782890085,0
+GHI.US,D,20150715,000000,9.33706,9.37088,9.22056,9.25344,47162.895601885,0
+GHI.US,D,20150716,000000,9.27035,9.30417,9.18768,9.23747,38762.959421477,0
+GHI.US,D,20150717,000000,9.25344,9.27035,9.20459,9.27035,24016.239226399,0
+GHI.US,D,20150720,000000,9.22056,9.25344,9.17171,9.20459,27085.856046507,0
+GHI.US,D,20150721,000000,9.17171,9.20459,9.13788,9.18768,39302.590395053,0
+GHI.US,D,20150722,000000,9.17171,9.43759,9.13788,9.32015,52365.49165483,0
+GHI.US,D,20150723,000000,9.30417,9.35397,9.20459,9.25344,55013.621560666,0
+GHI.US,D,20150724,000000,9.25344,9.25344,9.12096,9.15479,43275.849614702,0
+GHI.US,D,20150727,000000,9.13788,9.20459,9.12096,9.13788,55796.991179112,0
+GHI.US,D,20150728,000000,9.20459,9.27035,9.13788,9.25344,58804.875067333,0
+GHI.US,D,20150729,000000,9.27035,9.27035,9.13788,9.20459,42674.485709237,0
+GHI.US,D,20150730,000000,9.25344,9.35397,9.20459,9.32015,65366.659982718,0
+GHI.US,D,20150731,000000,9.35397,9.43759,9.32015,9.40376,122366.37897276,0
+GHI.US,D,20150803,000000,9.43759,9.45356,9.33706,9.38685,75996.432237372,0
+GHI.US,D,20150804,000000,9.40376,9.43759,9.18768,9.25344,50860.485349825,0
+GHI.US,D,20150805,000000,9.25344,9.28726,9.15479,9.15479,47428.985825542,0
+GHI.US,D,20150806,000000,9.17171,9.22056,8.9387,9.02138,93555.19391606,0
+GHI.US,D,20150807,000000,9.08808,9.08808,8.90562,8.9387,71144.010918761,0
+GHI.US,D,20150810,000000,8.87208,8.98849,8.82191,8.82191,106355.19803486,0
+GHI.US,D,20150811,000000,8.83882,8.97158,8.58938,8.92169,169186.55036657,0
+GHI.US,D,20150812,000000,8.95467,9.02138,8.67281,8.92169,65606.141184009,0
+GHI.US,D,20150813,000000,8.92169,9.0054,8.77259,8.85545,66027.628098282,0
+GHI.US,D,20150814,000000,8.87208,8.9387,8.80528,8.88843,44721.251709608,0
+GHI.US,D,20150817,000000,8.88843,8.92169,8.80528,8.85545,52786.978569103,0
+GHI.US,D,20150818,000000,8.85545,8.85545,8.75568,8.78837,66328.842231461,0
+GHI.US,D,20150819,000000,8.80528,8.85545,8.7227,8.73933,65425.199831922,0
+GHI.US,D,20150820,000000,8.7227,8.83882,8.69,8.70551,104850.19172985,0
+GHI.US,D,20150821,000000,8.69,9.0054,8.63899,8.69,112012.27618981,0
+GHI.US,D,20150824,000000,8.63899,9.15479,8.09077,8.57303,196082.95017384,0
+GHI.US,D,20150825,000000,8.48988,8.75568,8.38982,8.44028,183215.89131867,0
+GHI.US,D,20150826,000000,8.42336,8.63899,8.35685,8.55612,231307.97398157,0
+GHI.US,D,20150827,000000,8.63899,8.63899,8.48988,8.60657,49597.088967901,0
+GHI.US,D,20150828,000000,8.63899,8.88843,8.52342,8.75568,59588.244685779,0
+GHI.US,D,20150831,000000,8.7227,8.97158,8.62264,8.9387,82400.691740353,0
+GHI.US,D,20150901,000000,8.78837,8.9387,8.78837,8.85545,43517.459537782,0
+GHI.US,D,20150902,000000,8.90562,8.9387,8.80528,8.85545,25880.999513787,0
+GHI.US,D,20150903,000000,8.82191,8.85545,8.77259,8.85545,45082.070052886,0
+GHI.US,D,20150904,000000,8.78837,8.88843,8.78837,8.88843,19079.733397111,0
+GHI.US,D,20150908,000000,8.87208,8.87208,8.78837,8.78837,56337.686513583,0
+GHI.US,D,20150909,000000,8.80528,8.83882,8.7227,8.73933,34187.271935469,0
+GHI.US,D,20150910,000000,8.7227,8.83882,8.69,8.78837,53037.10337934,0
+GHI.US,D,20150911,000000,8.78837,9.07117,8.73933,9.07117,69217.517699484,0
+GHI.US,D,20150914,000000,9.07117,9.15479,8.97158,9.08808,76622.276443415,0
+GHI.US,D,20150915,000000,9.07117,9.12096,8.9387,9.07117,35329.331175405,0
+GHI.US,D,20150916,000000,9.07117,9.13788,8.92169,9.10405,42131.661652977,0
+GHI.US,D,20150917,000000,9.10405,9.22056,9.0054,9.17171,57104.026357716,0
+GHI.US,D,20150918,000000,9.10405,9.27035,9.03829,9.20459,56518.62786567,0
+GHI.US,D,20150921,000000,9.17171,9.25344,9.10405,9.17171,48753.050778461,0
+GHI.US,D,20150922,000000,9.17171,9.25344,9.10405,9.20459,81497.049340814,0
+GHI.US,D,20150923,000000,9.22056,9.27035,9.17171,9.17171,48873.323559553,0
+GHI.US,D,20150924,000000,9.15479,9.27035,9.08339,9.17171,66813.126438517,0
+GHI.US,D,20150925,000000,9.23747,9.23747,9.0552,9.12096,69879.550175943,0
+GHI.US,D,20150928,000000,9.13036,9.24874,8.77287,8.8749,94885.645034345,0
+GHI.US,D,20150929,000000,8.92555,8.92555,8.70466,8.80613,67995.63139245,0
+GHI.US,D,20150930,000000,8.89181,8.90844,8.80613,8.8408,27644.645516187,0
+GHI.US,D,20151001,000000,8.85743,8.8749,8.73877,8.73877,57172.145454972,0
+GHI.US,D,20151002,000000,8.73877,8.94246,8.73877,8.92555,44174.170209768,0
+GHI.US,D,20151005,000000,8.94246,9.14633,8.92555,9.02702,47964.359355541,0
+GHI.US,D,20151006,000000,9.06178,9.18016,8.96031,9.07869,32232.040972036,0
+GHI.US,D,20151007,000000,9.0956,9.23183,9.07869,9.13036,108517.97937275,0
+GHI.US,D,20151008,000000,9.16418,9.19801,9.04487,9.0956,68229.790789269,0
+GHI.US,D,20151009,000000,9.07869,9.19801,9.07869,9.07869,54348.396001523,0
+GHI.US,D,20151012,000000,9.13036,9.24874,9.0956,9.14633,30951.614815798,0
+GHI.US,D,20151013,000000,9.16418,9.26565,9.01104,9.19801,54172.776453909,0
+GHI.US,D,20151014,000000,9.18016,9.18016,9.04487,9.13036,40468.065574672,0
+GHI.US,D,20151015,000000,9.07869,9.3333,9.04487,9.26565,69113.21033181,0
+GHI.US,D,20151016,000000,9.23183,9.24874,9.0956,9.24874,46996.855302323,0
+GHI.US,D,20151019,000000,9.21492,9.29947,9.11251,9.11251,47740.843567669,0
+GHI.US,D,20151020,000000,9.14633,9.24874,9.0956,9.23183,25703.251244385,0
+GHI.US,D,20151021,000000,9.0956,9.18016,9.01104,9.0956,60054.434757626,0
+GHI.US,D,20151022,000000,9.04487,9.26565,8.96031,9.11251,64054.30299964,0
+GHI.US,D,20151023,000000,9.19801,9.3333,9.07869,9.19801,82641.237302539,0
+GHI.US,D,20151026,000000,9.23183,9.28256,9.04487,9.04487,31175.13060367,0
+GHI.US,D,20151027,000000,9.11251,9.19801,9.04487,9.0956,74228.528791395,0
+GHI.US,D,20151028,000000,9.07869,9.18016,8.94246,9.04487,61936.224819329,0
+GHI.US,D,20151029,000000,9.0956,9.16418,9.01104,9.16418,46704.156056301,0
+GHI.US,D,20151030,000000,9.18016,9.3333,9.16418,9.28256,91934.172273541,0
+GHI.US,D,20151102,000000,9.28256,9.36806,9.26565,9.31733,77344.977490867,0
+GHI.US,D,20151103,000000,9.35021,9.36806,9.23183,9.26565,60088.494306255,0
+GHI.US,D,20151104,000000,9.26565,9.35021,9.26565,9.26565,19907.806173133,0
+GHI.US,D,20151105,000000,9.26565,9.26565,9.13036,9.13036,38938.578969091,0
+GHI.US,D,20151106,000000,9.0956,9.21492,9.07869,9.13036,87584.129297194,0
+GHI.US,D,20151109,000000,9.11251,9.35021,9.11251,9.11251,66875.923731301,0
+GHI.US,D,20151110,000000,9.11251,9.23183,9.06178,9.0956,51407.566849665,0
+GHI.US,D,20151111,000000,9.16418,9.29947,9.13036,9.24874,55465.974940883,0
+GHI.US,D,20151112,000000,9.26565,9.43665,9.19801,9.31733,75817.619607075,0
+GHI.US,D,20151113,000000,9.16418,9.31733,9.16418,9.26565,56054.566515612,0
+GHI.US,D,20151116,000000,9.29947,9.29947,9.18016,9.24874,28408.85663853,0
+GHI.US,D,20151117,000000,9.28256,9.3333,9.19801,9.24874,31644.513758201,0
+GHI.US,D,20151118,000000,9.19801,9.23183,9.0956,9.14633,80347.539574615,0
+GHI.US,D,20151119,000000,9.13036,9.19801,9.0956,9.16418,46525.343426003,0
+GHI.US,D,20151120,000000,9.19801,9.26565,9.11251,9.16418,66995.1321515,0
+GHI.US,D,20151123,000000,9.19801,9.19801,9.02702,9.13036,215337.23875767,0
+GHI.US,D,20151124,000000,9.11251,9.19801,9.02702,9.19801,112522.10505834,0
+GHI.US,D,20151125,000000,9.16418,9.23183,9.0956,9.18016,59701.066940609,0
+GHI.US,D,20151127,000000,9.16418,9.29947,9.14633,9.21492,35293.142904988,0
+GHI.US,D,20151130,000000,9.24874,9.28256,9.14633,9.23183,50349.592120403,0
+GHI.US,D,20151201,000000,9.26565,9.26565,9.16418,9.23183,57445.686204892,0
+GHI.US,D,20151202,000000,9.24874,9.24874,9.02702,9.03641,52601.779773437,0
+GHI.US,D,20151203,000000,9.04487,9.16418,9.01104,9.02702,74275.360670759,0
+GHI.US,D,20151204,000000,9.01104,9.18016,9.01104,9.06178,85523.526605193,0
+GHI.US,D,20151207,000000,9.06178,9.11251,8.96031,8.99413,105226.97548656,0
+GHI.US,D,20151208,000000,8.97628,9.11251,8.8408,8.97628,129800.93982174,0
+GHI.US,D,20151209,000000,9.01104,9.11251,8.96031,9.01104,82052.645727809,0
+GHI.US,D,20151210,000000,9.01104,9.02702,8.90844,8.96031,65582.725244327,0
+GHI.US,D,20151211,000000,8.97628,8.97628,8.78922,8.85743,129343.26463705,0
+GHI.US,D,20151214,000000,8.80613,8.8749,8.68803,8.80613,191108.12735234,0
+GHI.US,D,20151215,000000,8.70466,8.8408,8.67055,8.78922,182398.4621516,0
+GHI.US,D,20151216,000000,8.82333,8.8408,8.70466,8.75568,134989.69918306,0
+GHI.US,D,20151217,000000,8.75568,8.78922,8.46677,8.70466,328388.33118064,0
+GHI.US,D,20151218,000000,8.67055,8.8749,8.61982,8.63673,156574.93812612,0
+GHI.US,D,20151221,000000,8.63673,8.8749,8.61982,8.82333,108404.09275702,0
+GHI.US,D,20151222,000000,8.82333,8.89181,8.78922,8.85743,35930.69508087,0
+GHI.US,D,20151223,000000,8.90844,8.96031,8.72157,8.90844,101993.44708867,0
+GHI.US,D,20151224,000000,8.94246,8.99413,8.85743,8.89181,49874.887161399,0
+GHI.US,D,20151228,000000,8.94246,8.99413,8.8749,8.96031,137049.23751416,0
+GHI.US,D,20151229,000000,9.0552,9.0552,8.82953,8.91577,167926.34706734,0
+GHI.US,D,20151230,000000,8.86391,8.91719,8.74215,8.75906,138686.2245701,0
+GHI.US,D,20151231,000000,8.75906,8.86391,8.71566,8.81205,144382.68407815,0
+GHI.US,D,20160104,000000,8.74215,8.84616,8.70776,8.82953,64302.299088089,0
+GHI.US,D,20160105,000000,8.77654,8.96782,8.75906,8.95091,59643.5914523,0
+GHI.US,D,20160106,000000,8.82953,8.92169,8.74215,8.79401,62505.657897956,0
+GHI.US,D,20160107,000000,8.74215,8.8067,8.67253,8.70776,91242.337692032,0
+GHI.US,D,20160108,000000,8.77654,8.82953,8.70776,8.72495,46995.790941429,0
+GHI.US,D,20160111,000000,8.72495,8.7785,8.49806,8.54992,187152.9622679,0
+GHI.US,D,20160112,000000,8.56767,8.6621,8.14912,8.3932,233899.69275999,0
+GHI.US,D,20160113,000000,8.41068,8.42928,7.95774,8.11502,250446.24722789,0
+GHI.US,D,20160114,000000,7.99325,8.34162,7.78439,8.23678,206715.91551118,0
+GHI.US,D,20160115,000000,8.11502,8.34529,7.92391,8.2021,105255.71323071,0
+GHI.US,D,20160119,000000,8.25425,8.30696,7.67982,7.85401,250655.92632412,0
+GHI.US,D,20160120,000000,7.81962,7.97577,7.43545,7.88924,325380.44729242,0
+GHI.US,D,20160121,000000,7.88924,8.08034,7.74915,8.01016,111962.25122777,0
+GHI.US,D,20160122,000000,8.16659,8.27172,8.09781,8.2193,58754.850105285,0
+GHI.US,D,20160125,000000,8.2193,8.25256,7.87149,7.94111,66625.798921063,0
+GHI.US,D,20160126,000000,8.06259,8.30696,8.01044,8.27172,83062.724216812,0
+GHI.US,D,20160127,000000,8.2021,8.28949,8.14912,8.2021,20382.511132137,0
+GHI.US,D,20160128,000000,8.2193,8.4631,8.16659,8.4631,50915.832116346,0
+GHI.US,D,20160129,000000,8.4631,8.88195,8.44563,8.67253,209848.32962407,0
+GHI.US,D,20160201,000000,8.75906,8.81656,8.62066,8.63757,39873.087834575,0
+GHI.US,D,20160202,000000,8.54992,8.69,8.4631,8.62066,64390.641042343,0
+GHI.US,D,20160203,000000,8.69,8.79401,8.62066,8.70776,44481.770508316,0
+GHI.US,D,20160204,000000,8.70776,8.75906,8.63757,8.74215,42490.351274466,0
+GHI.US,D,20160205,000000,8.67253,8.77654,8.63757,8.70776,42365.821049795,0
+GHI.US,D,20160208,000000,8.67253,8.67253,8.48115,8.65449,36830.080036831,0
+GHI.US,D,20160209,000000,8.58572,8.69,8.49806,8.56767,33461.377805332,0
+GHI.US,D,20160210,000000,8.54992,8.58572,8.37601,8.3932,41669.729024708,0
+GHI.US,D,20160211,000000,8.35825,8.3932,8.16659,8.32415,26238.624774383,0
+GHI.US,D,20160212,000000,8.32415,8.44563,8.14912,8.42928,11724.999615228,0
+GHI.US,D,20160216,000000,8.49806,8.53329,8.35825,8.4631,17202.200778987,0
+GHI.US,D,20160217,000000,8.51581,8.62066,8.4631,8.54992,36767.282744049,0
+GHI.US,D,20160218,000000,8.63757,8.63757,8.4631,8.4631,26271.619962116,0
+GHI.US,D,20160219,000000,8.49806,8.51581,8.37601,8.4631,14518.946963628,0
+GHI.US,D,20160222,000000,8.53329,8.60319,8.3932,8.54992,28507.842201731,0
+GHI.US,D,20160223,000000,8.48115,8.56767,8.42928,8.56767,33011.153146904,0
+GHI.US,D,20160224,000000,8.44563,8.54992,8.28949,8.54992,36570.375978543,0
+GHI.US,D,20160225,000000,8.58572,8.60122,8.18463,8.53329,46975.568084431,0
+GHI.US,D,20160226,000000,8.53329,8.5595,8.37967,8.41068,26398.278908577,0
+GHI.US,D,20160229,000000,8.44563,8.586,8.28949,8.34162,26411.051239313,0
+GHI.US,D,20160301,000000,8.44563,8.54992,8.37601,8.53329,25674.51350023,0
+GHI.US,D,20160302,000000,8.4631,8.56767,8.44563,8.54147,22070.587511017,0
+GHI.US,D,20160303,000000,8.49806,8.81205,8.48115,8.77654,82547.573543811,0
+GHI.US,D,20160304,000000,8.81205,9.15948,8.81205,9.15948,87298.880577433,0
+GHI.US,D,20160307,000000,9.0909,9.11157,8.89886,9.02138,53686.363525064,0
+GHI.US,D,20160308,000000,9.02138,9.12566,8.88195,9.0552,105552.66992031,0
+GHI.US,D,20160309,000000,9.03829,9.14069,8.93306,9.07305,43210.923600129,0
+GHI.US,D,20160310,000000,8.89886,9.0552,8.89886,9.00352,37425.057776929,0
+GHI.US,D,20160311,000000,8.96782,9.12566,8.96312,9.0552,55927.907569151,0
+GHI.US,D,20160314,000000,9.0552,9.12566,8.93306,9.07305,57432.913874156,0
+GHI.US,D,20160315,000000,9.0552,9.0552,8.96782,9.00352,44042.189458835,0
+GHI.US,D,20160316,000000,9.0552,9.10781,8.98567,9.10781,37417.607250667,0
+GHI.US,D,20160317,000000,9.0552,9.10781,9.02138,9.10781,27825.586868274,0
+GHI.US,D,20160318,000000,9.10875,9.14257,9.02138,9.12566,41878.343760054,0
+GHI.US,D,20160321,000000,9.14257,9.19425,9.0909,9.15948,92571.724449424,0
+GHI.US,D,20160322,000000,9.10781,9.28162,9.10781,9.22995,70411.730623257,0
+GHI.US,D,20160323,000000,9.21116,9.31733,9.20928,9.22995,60386.515356751,0
+GHI.US,D,20160324,000000,9.24686,9.29853,9.12566,9.12566,49619.440546689,0
+GHI.US,D,20160328,000000,9.14257,9.33424,9.14257,9.26377,74677.689088928,0
+GHI.US,D,20160329,000000,9.32767,9.59449,9.20177,9.59449,54356.91088868,0
+GHI.US,D,20160330,000000,9.57664,9.6302,9.20177,9.39813,87602.223432402,0
+GHI.US,D,20160331,000000,9.34552,9.46954,9.30323,9.36243,35796.585608147,0
+GHI.US,D,20160401,000000,9.36243,9.36243,9.28162,9.34552,29788.268357969,0
+GHI.US,D,20160404,000000,9.29102,9.36243,9.16606,9.34552,70911.980243733,0
+GHI.US,D,20160405,000000,9.32767,9.34458,9.11251,9.25532,62556.747220899,0
+GHI.US,D,20160406,000000,9.20177,9.32767,9.09466,9.14915,108824.5153104,0
+GHI.US,D,20160407,000000,9.13036,9.24123,9.09466,9.16606,47823.86371745,0
+GHI.US,D,20160408,000000,9.18486,9.25532,9.14069,9.18486,66386.317719772,0
+GHI.US,D,20160411,000000,9.23841,9.25532,9.13036,9.14915,44278.477577442,0
+GHI.US,D,20160412,000000,9.14915,9.34552,9.14915,9.27411,72094.485197665,0
+GHI.US,D,20160413,000000,9.15197,9.43383,9.15197,9.43383,71089.728513135,0
+GHI.US,D,20160414,000000,9.34552,9.39437,9.21962,9.32767,53270.198415264,0
+GHI.US,D,20160415,000000,9.34552,9.36243,9.25532,9.27411,14856.349367225,0
+GHI.US,D,20160418,000000,9.27411,9.30887,9.13036,9.29102,42941.640293789,0
+GHI.US,D,20160419,000000,9.27411,9.46954,9.25532,9.39813,64779.132768883,0
+GHI.US,D,20160420,000000,9.39813,9.52309,9.39813,9.50524,38177.560929432,0
+GHI.US,D,20160421,000000,9.48739,9.52309,9.42255,9.48739,34816.309224194,0
+GHI.US,D,20160422,000000,9.43383,9.59449,9.43383,9.52309,45918.657716065,0
+GHI.US,D,20160425,000000,9.46954,9.54094,9.45168,9.50524,24498.394711665,0
+GHI.US,D,20160426,000000,9.50524,9.66496,9.48739,9.57664,108478.59801964,0
+GHI.US,D,20160427,000000,9.55879,9.64805,9.38028,9.54094,27993.755889625,0
+GHI.US,D,20160428,000000,9.50524,9.6302,9.48739,9.54094,65419.878027449,0
+GHI.US,D,20160429,000000,10.0408,10.0408,9.68375,9.77301,232195.65096769,0
+GHI.US,D,20160502,000000,9.80778,9.80778,9.6302,9.79083,71750.6966287,0
+GHI.US,D,20160503,000000,9.71945,9.84351,9.70162,9.84351,37116.393117487,0
+GHI.US,D,20160504,000000,9.77301,9.88012,9.7608,9.88012,92767.566854035,0
+GHI.US,D,20160505,000000,9.88012,9.98627,9.82656,9.88012,104044.47053263,0
+GHI.US,D,20160506,000000,9.86133,9.96274,9.73727,9.79083,63592.370371372,0
+GHI.US,D,20160509,000000,9.82656,9.91489,9.64805,9.70162,71102.500843871,0
+GHI.US,D,20160510,000000,9.79083,9.80778,9.64805,9.71945,38164.788598696,0
+GHI.US,D,20160511,000000,9.71945,9.73727,9.48739,9.6302,84617.755483864,0
+GHI.US,D,20160512,000000,9.6302,9.73727,9.51087,9.70162,91042.237843842,0
+GHI.US,D,20160513,000000,9.68375,9.70162,9.54094,9.68375,57809.697630855,0
+GHI.US,D,20160516,000000,9.61234,9.70162,9.52309,9.64805,51972.742484712,0
+GHI.US,D,20160517,000000,9.6302,9.80778,9.55879,9.64805,91065.653783524,0
+GHI.US,D,20160518,000000,9.59449,9.66308,9.54094,9.57664,40253.064673957,0
+GHI.US,D,20160519,000000,9.55879,9.64805,9.54094,9.64805,74604.248187198,0
+GHI.US,D,20160520,000000,9.57664,9.61234,9.48739,9.50524,41303.588876955,0
+GHI.US,D,20160523,000000,9.50524,9.59449,9.45168,9.54094,87188.187044392,0
+GHI.US,D,20160524,000000,9.57664,9.59449,9.46954,9.50524,103374.9875299,0
+GHI.US,D,20160525,000000,9.52309,9.55879,9.45168,9.46954,86123.826149763,0
+GHI.US,D,20160526,000000,9.46954,9.54094,9.39249,9.54094,175447.12114879,0
+GHI.US,D,20160527,000000,9.54094,9.66496,9.53436,9.55879,64946.23742934,0
+GHI.US,D,20160531,000000,9.59449,9.66496,9.52309,9.54094,42506.316687885,0
+GHI.US,D,20160601,000000,9.54094,9.75422,9.48739,9.73727,47132.029135941,0
+GHI.US,D,20160602,000000,9.71945,9.77301,9.64805,9.70162,32690.780517622,0
+GHI.US,D,20160603,000000,9.71945,9.78995,9.55879,9.73727,38477.710701716,0
+GHI.US,D,20160606,000000,9.71945,9.80778,9.68375,9.73727,52937.053455245,0
+GHI.US,D,20160607,000000,9.75422,9.79083,9.73727,9.77301,15048.998689153,0
+GHI.US,D,20160608,000000,9.75422,9.80778,9.64805,9.77301,61192.236553985,0
+GHI.US,D,20160609,000000,9.66496,9.79083,9.64805,9.71945,73033.251506727,0
+GHI.US,D,20160610,000000,9.73727,9.93368,9.73727,9.80778,134691.67813255,0
+GHI.US,D,20160613,000000,9.80778,9.88012,9.73727,9.77301,54732.630284483,0
+GHI.US,D,20160614,000000,9.75422,9.80778,9.68375,9.75422,55702.263059491,0
+GHI.US,D,20160615,000000,9.80778,9.86133,9.77301,9.86133,58097.075072405,0
+GHI.US,D,20160616,000000,9.82656,9.86133,9.71945,9.84351,75484.474647056,0
+GHI.US,D,20160617,000000,9.79083,9.88012,9.77397,9.88012,41171.608126022,0
+GHI.US,D,20160620,000000,9.89795,9.93368,9.82656,9.89795,52108.980679224,0
+GHI.US,D,20160621,000000,9.89795,9.89795,9.80778,9.86133,74459.495105529,0
+GHI.US,D,20160622,000000,9.88012,9.96933,9.80778,9.84351,126618.5007468,0
+GHI.US,D,20160623,000000,9.89795,9.93368,9.80778,9.84351,105433.46150011,0
+GHI.US,D,20160624,000000,9.68375,9.88012,9.6302,9.82656,120619.76274467,0
+GHI.US,D,20160627,000000,9.73727,9.89795,9.68375,9.73727,160072.42802587,0
+GHI.US,D,20160628,000000,9.85659,9.94686,9.76361,9.81901,109290.70538225,0
+GHI.US,D,20160629,000000,9.81901,10.0201,9.81901,9.91015,118430.37238442,0
+GHI.US,D,20160630,000000,9.91954,10.038,9.89233,10.0013,97443.304264138,0
+GHI.US,D,20160701,000000,10.0201,10.0934,10.0013,10.0934,91477.561449745,0
+GHI.US,D,20160705,000000,10.038,10.129,9.98347,10.1112,82905.198804407,0
+GHI.US,D,20160706,000000,10.038,10.129,10.038,10.0934,28059.746265092,0
+GHI.US,D,20160707,000000,10.0934,10.1385,10.0934,10.1112,55106.220958499,0
+GHI.US,D,20160708,000000,10.1112,10.1845,10.0934,10.1479,87023.211105724,0
+GHI.US,D,20160711,000000,10.1479,10.2202,10.1479,10.1657,48837.135289137,0
+GHI.US,D,20160712,000000,10.1479,10.2202,10.1479,10.1657,57546.800489882,0
+GHI.US,D,20160713,000000,10.2033,10.2043,10.1479,10.1845,56747.465458015,0
+GHI.US,D,20160714,000000,10.1479,10.1958,10.129,10.1479,45068.233361256,0
+GHI.US,D,20160715,000000,10.1479,10.2033,10.1479,10.2033,23639.4554697,0
+GHI.US,D,20160718,000000,10.2033,10.2033,10.1723,10.1845,29055.988062465,0
+GHI.US,D,20160719,000000,10.1657,10.2202,10.1657,10.1845,30354.508353912,0
+GHI.US,D,20160720,000000,10.1845,10.2569,10.1845,10.2202,75007.640966263,0
+GHI.US,D,20160721,000000,10.2202,10.239,10.1845,10.2202,29510.470164471,0
+GHI.US,D,20160722,000000,10.2202,10.2757,10.1845,10.2202,65217.64945747,0
+GHI.US,D,20160725,000000,10.239,10.2935,10.2033,10.2935,83783.296542475,0
+GHI.US,D,20160726,000000,10.2757,10.3123,10.2569,10.3123,63210.2648102,0
+GHI.US,D,20160727,000000,10.3123,10.3301,10.2202,10.2935,56638.900646764,0
+GHI.US,D,20160728,000000,10.2757,10.3489,10.2757,10.3301,65029.25757912,0
+GHI.US,D,20160729,000000,10.3489,10.3846,10.3301,10.3301,91350.902503284,0
+GHI.US,D,20160801,000000,10.4025,10.4025,10.3123,10.3207,57333.928310956,0
+GHI.US,D,20160802,000000,10.3123,10.3471,10.0013,10.1479,127152.80991591,0
+GHI.US,D,20160803,000000,10.1112,10.129,9.96468,10.038,75943.214192641,0
+GHI.US,D,20160804,000000,9.96468,10.1657,9.96468,10.1112,67400.653652353,0
+GHI.US,D,20160805,000000,10.129,10.2202,9.98347,10.1657,52781.65676463,0
+GHI.US,D,20160808,000000,10.2033,10.3301,10.1798,10.3123,73003.449401678,0
+GHI.US,D,20160809,000000,10.2935,10.3301,10.2757,10.2935,48757.308222039,0
+GHI.US,D,20160810,000000,10.2935,10.3489,10.2569,10.2569,41812.353384588,0
+GHI.US,D,20160811,000000,10.2935,10.3668,10.2917,10.3489,83756.68752011,0
+GHI.US,D,20160812,000000,10.3846,10.4946,10.3846,10.4025,96944.119004557,0
+GHI.US,D,20160815,000000,10.4946,10.5312,10.3846,10.4767,120698.52545088,0
+GHI.US,D,20160816,000000,10.4767,10.4767,10.3846,10.4392,61000.651592951,0
+GHI.US,D,20160817,000000,10.4392,10.457,10.4025,10.457,98349.075385467,0
+GHI.US,D,20160818,000000,10.457,10.4946,10.4212,10.4392,100689.60499275,0
+GHI.US,D,20160819,000000,10.4946,10.5087,10.3489,10.3846,81401.256860297,0
+GHI.US,D,20160822,000000,10.3846,10.4212,10.3668,10.4212,37334.587100886,0
+GHI.US,D,20160823,000000,10.457,10.4946,10.4212,10.4392,29914.927304429,0
+GHI.US,D,20160824,000000,10.4392,10.4786,10.4025,10.4758,50127.140693426,0
+GHI.US,D,20160825,000000,10.4767,10.5857,10.4392,10.5669,125424.28782303,0
+GHI.US,D,20160826,000000,10.5312,10.5857,10.4212,10.4946,130506.61109488,0
+GHI.US,D,20160829,000000,10.5857,10.6768,10.5443,10.6768,166716.16873014,0
+GHI.US,D,20160830,000000,10.6956,10.768,10.6393,10.736,127970.23908298,0
+GHI.US,D,20160831,000000,10.7322,10.768,10.6299,10.7322,87620.317567611,0
+GHI.US,D,20160901,000000,10.768,10.8065,10.7134,10.8037,102218.02723744,0
+GHI.US,D,20160902,000000,10.8413,10.9502,10.8037,10.9324,145893.01218763,0
+GHI.US,D,20160906,000000,10.9502,10.9502,10.9145,10.9324,64729.107806835,0
+GHI.US,D,20160907,000000,10.9502,11.0235,10.9324,10.9502,104971.52887185,0
+GHI.US,D,20160908,000000,11.0056,11.1146,10.9803,11.0602,111380.0458184,0
+GHI.US,D,20160909,000000,11.0968,11.1334,10.7502,10.7858,126073.54796875,0
+GHI.US,D,20160912,000000,10.7134,11.1334,10.7134,11.1146,81079.819870119,0
+GHI.US,D,20160913,000000,11.0056,11.1146,10.7858,10.8591,138661.74426953,0
+GHI.US,D,20160914,000000,10.8591,11.1146,10.7858,11.0056,113018.09723523,0
+GHI.US,D,20160915,000000,11.0056,11.1146,10.9502,11.1146,66279.881630309,0
+GHI.US,D,20160916,000000,11.1146,11.1146,11.0424,11.1146,82093.091441806,0
+GHI.US,D,20160919,000000,11.0968,11.1513,10.8413,10.8779,107938.96704607,0
+GHI.US,D,20160920,000000,11.0602,11.0968,10.9418,11.0235,102636.32106903,0
+GHI.US,D,20160921,000000,10.9869,11.0968,10.8957,11.0424,55438.301557622,0
+GHI.US,D,20160922,000000,11.0968,11.1334,11.0424,11.0424,50333.626706984,0
+GHI.US,D,20160923,000000,11.0968,11.1334,11.078,11.1146,69349.498450417,0
+GHI.US,D,20160926,000000,11.1334,11.1334,11.0602,11.079,67761.471995632,0
+GHI.US,D,20160927,000000,11.1146,11.1334,11.079,11.1146,99619.922293653,0
+GHI.US,D,20160928,000000,11.1983,11.3101,11.171,11.2913,53686.363525064,0
+GHI.US,D,20160929,000000,11.2913,11.3166,11.1616,11.1616,42570.178341563,0
+GHI.US,D,20160930,000000,11.1616,11.1983,10.9944,10.9944,92491.897382326,0
+GHI.US,D,20161003,000000,11.0864,11.1052,10.9005,10.9568,37096.170260488,0
+GHI.US,D,20161004,000000,10.9005,10.9944,10.5839,10.7154,126430.10886845,0
+GHI.US,D,20161005,000000,10.659,10.7886,10.4532,10.6026,111212.94115795,0
+GHI.US,D,20161006,000000,10.6026,10.7886,10.5839,10.6768,95307.131948619,0
+GHI.US,D,20161007,000000,10.7154,10.8262,10.6956,10.7154,54852.903065576,0
+GHI.US,D,20161010,000000,10.7886,10.845,10.735,10.8074,76580.766368524,0
+GHI.US,D,20161011,000000,10.845,10.845,10.5839,10.5839,53965.226079457,0
+GHI.US,D,20161012,000000,10.659,10.737,10.6214,10.6768,43306.716080646,0
+GHI.US,D,20161013,000000,10.6956,10.6956,10.6393,10.6956,50013.254077701,0
+GHI.US,D,20161014,000000,10.6956,10.7698,10.6768,10.7698,47691.882966516,0
+GHI.US,D,20161017,000000,10.7698,10.845,10.7332,10.8262,30757.901132976,0
+GHI.US,D,20161018,000000,10.8262,10.8262,10.6768,10.7154,53689.556607748,0
+GHI.US,D,20161019,000000,10.7698,10.8074,10.6393,10.8074,31064.437070628,0
+GHI.US,D,20161020,000000,10.7698,10.7886,10.6393,10.7154,55275.454340744,0
+GHI.US,D,20161021,000000,10.659,10.7943,10.659,10.7426,44756.37561913,0
+GHI.US,D,20161024,000000,10.7698,11.0686,10.751,10.9756,92567.467005845,0
+GHI.US,D,20161025,000000,10.9944,11.032,10.753,10.9005,26687.785071917,0
+GHI.US,D,20161026,000000,10.9193,11.0686,10.9005,10.9756,74349.865933383,0
+GHI.US,D,20161027,000000,10.9944,10.9944,10.8074,10.8422,35368.712528507,0
+GHI.US,D,20161028,000000,10.845,10.9193,10.7698,10.9005,47245.915751667,0
+GHI.US,D,20161031,000000,10.9944,11.0864,10.8074,10.8074,90926.222506327,0
+GHI.US,D,20161101,000000,10.9005,10.9944,10.705,10.8074,124895.3004584,0
+GHI.US,D,20161102,000000,10.8074,10.8074,10.6214,10.8074,41478.144063674,0
+GHI.US,D,20161103,000000,10.6214,10.8074,10.6214,10.6214,31848.87104997,0
+GHI.US,D,20161104,000000,10.6214,10.7154,10.5463,10.6214,66980.231098974,0
+GHI.US,D,20161107,000000,10.7154,10.7154,10.3414,10.4354,168398.92330455,0
+GHI.US,D,20161108,000000,10.3414,10.5284,10.3414,10.5284,53172.277212958,0
+GHI.US,D,20161109,000000,10.3414,10.8074,10.2484,10.7154,121174.29477077,0
+GHI.US,D,20161110,000000,10.7154,10.8074,10.6214,10.7154,99642.273872441,0
+GHI.US,D,20161111,000000,10.7154,10.7886,10.5284,10.7154,51692.815569425,0
+GHI.US,D,20161114,000000,10.7154,10.8074,10.6214,10.8074,52000.415867972,0
+GHI.US,D,20161115,000000,10.7154,10.8074,10.6214,10.6214,29478.539337632,0
+GHI.US,D,20161116,000000,10.7154,10.8074,10.6214,10.6214,70043.461753715,0
+GHI.US,D,20161117,000000,10.7154,10.7154,10.4814,10.5284,56836.871773164,0
+GHI.US,D,20161118,000000,10.5284,10.6214,10.4354,10.4354,39397.318514676,0
+GHI.US,D,20161121,000000,10.6214,10.6214,10.5284,10.5284,46613.685380257,0
+GHI.US,D,20161122,000000,10.5284,10.6214,10.5284,10.5284,50090.952423009,0
+GHI.US,D,20161123,000000,10.6214,10.8074,10.5284,10.7154,106598.93667974,0
+GHI.US,D,20161125,000000,10.6637,10.8074,10.6214,10.8074,12491.33945936,0
+GHI.US,D,20161128,000000,10.7154,10.8074,10.5284,10.5284,29018.735431153,0
+GHI.US,D,20161129,000000,10.6214,10.6815,10.4354,10.6214,20060.009781064,0
+GHI.US,D,20161130,000000,10.7154,10.7154,10.4354,10.6214,63200.685562149,0
+GHI.US,D,20161201,000000,10.5284,10.6214,10.2484,10.3414,138569.14487169,0
+GHI.US,D,20161202,000000,10.3414,10.5284,10.2484,10.3414,72957.681883208,0
+GHI.US,D,20161205,000000,10.4354,10.5284,10.3414,10.3414,39783.681519426,0
+GHI.US,D,20161206,000000,10.4354,10.7154,10.3414,10.6214,64328.908110455,0
+GHI.US,D,20161207,000000,10.6214,10.7154,10.6214,10.6214,36869.461389933,0
+GHI.US,D,20161208,000000,10.6214,10.8074,10.5284,10.8074,37958.302585138,0
+GHI.US,D,20161209,000000,10.6214,10.8074,10.6214,10.7154,30420.498729378,0
+GHI.US,D,20161212,000000,10.8074,10.8074,10.5284,10.5284,53214.851648744,0
+GHI.US,D,20161213,000000,10.5284,10.7154,10.3414,10.5284,94050.121732062,0
+GHI.US,D,20161214,000000,10.4354,10.5284,10.2484,10.3414,112259.20791736,0
+GHI.US,D,20161215,000000,10.2484,10.3602,9.82753,9.87538,270921.35775785,0
+GHI.US,D,20161216,000000,9.78337,10.1554,9.50336,9.96933,376286.70016072,0
+GHI.US,D,20161219,000000,10.0624,10.1554,9.78337,9.87538,154505.82054696,0
+GHI.US,D,20161220,000000,9.87538,9.87538,9.59637,9.87538,300018.85589521,0
+GHI.US,D,20161221,000000,9.96933,10.2484,9.88574,10.1554,158041.62743892,0
+GHI.US,D,20161222,000000,9.96933,10.2484,9.96933,10.1554,79880.285141872,0
+GHI.US,D,20161223,000000,10.1554,10.4354,10.0624,10.2484,111248.06506747,0
+GHI.US,D,20161227,000000,10.2484,10.5284,10.2484,10.5284,92852.715725605,0
+GHI.US,D,20161228,000000,10.4805,10.4805,10.1094,10.1949,145969.64617204,0
+GHI.US,D,20161229,000000,10.099,10.4476,10.052,10.1949,136700.12714072,0
+GHI.US,D,20161230,000000,10.3846,10.4805,10.1949,10.2897,165494.28242311,0
+GHI.US,D,20170103,000000,10.1949,10.3846,10.099,10.2897,91262.56054903,0
+GHI.US,D,20170104,000000,10.2897,10.6712,10.2897,10.6712,82552.895348284,0
+GHI.US,D,20170105,000000,10.6712,10.6712,10.4805,10.5753,37790.133563787,0
+GHI.US,D,20170106,000000,10.4805,10.5753,10.4805,10.5753,43346.097433748,0
+GHI.US,D,20170109,000000,10.6712,10.6712,10.2897,10.3377,62939.917142965,0
+GHI.US,D,20170110,000000,10.3846,10.5753,10.2897,10.5753,52104.723235646,0
+GHI.US,D,20170111,000000,10.5753,10.7661,10.3846,10.7661,53637.402923911,0
+GHI.US,D,20170112,000000,10.7661,10.7661,10.5753,10.5753,34652.397646422,0
+GHI.US,D,20170113,000000,10.5753,10.6712,10.4334,10.4805,50625.261592113,0
+GHI.US,D,20170117,000000,10.5753,10.6712,10.4805,10.5753,52080.242935069,0
+GHI.US,D,20170118,000000,10.4805,10.6712,10.4805,10.4805,68038.205828236,0
+GHI.US,D,20170119,000000,10.4805,10.5753,10.4805,10.4805,38506.448445871,0
+GHI.US,D,20170120,000000,10.4805,10.5753,10.4805,10.4805,53177.599017432,0
+GHI.US,D,20170123,000000,10.4805,10.4805,10.2897,10.3846,84371.888117205,0
+GHI.US,D,20170124,000000,10.2897,10.5565,10.2897,10.2897,48822.234236611,0
+GHI.US,D,20170125,000000,10.3846,10.4805,10.1949,10.2897,103460.13640147,0
+GHI.US,D,20170126,000000,10.2897,10.4805,10.2897,10.2897,46357.174404652,0
+GHI.US,D,20170127,000000,10.2897,10.5753,10.1949,10.4805,147123.41338182,0
+GHI.US,D,20170130,000000,10.5753,10.5753,10.3846,10.4805,96705.70216416,0
+GHI.US,D,20170131,000000,10.5753,10.6712,10.4805,10.6712,88570.791846514,0
+GHI.US,D,20170201,000000,10.6712,10.6712,10.3846,10.3846,60172.578816931,0
+GHI.US,D,20170202,000000,10.2897,10.4805,10.2897,10.2897,45076.748248413,0
+GHI.US,D,20170203,000000,10.3846,10.5753,10.2897,10.5753,29362.524000118,0
+GHI.US,D,20170206,000000,10.5753,10.6712,10.3846,10.3846,72614.957675138,0
+GHI.US,D,20170207,000000,10.3846,10.6712,10.3846,10.5753,41020.468878984,0
+GHI.US,D,20170208,000000,10.5753,10.6712,10.4805,10.6712,45232.14493903,0
+GHI.US,D,20170209,000000,10.6712,10.6712,10.5753,10.5753,48323.04897703,0
+GHI.US,D,20170210,000000,10.7661,10.7661,10.5847,10.7661,40629.848430655,0
+GHI.US,D,20170213,000000,10.7661,10.7661,10.6712,10.6712,72502.135420307,0
+GHI.US,D,20170214,000000,10.7661,10.7661,10.6712,10.7661,19721.543016573,0
+GHI.US,D,20170215,000000,10.7661,10.8619,10.6712,10.7661,80668.976564792,0
+GHI.US,D,20170216,000000,10.7661,10.8619,10.7661,10.8619,19373.497004029,0
+GHI.US,D,20170217,000000,10.7661,10.8619,10.7661,10.7661,22538.906304654,0
+GHI.US,D,20170221,000000,10.9568,10.9568,10.8619,10.8619,42124.211126714,0
+GHI.US,D,20170222,000000,10.9568,10.9568,10.8619,10.9568,20102.58421685,0
+GHI.US,D,20170223,000000,10.9568,10.9568,10.7661,10.8619,45641.923883461,0
+GHI.US,D,20170224,000000,10.7661,10.9568,10.7661,10.9568,37403.770559037,0
+GHI.US,D,20170227,000000,10.8619,10.9568,10.7661,10.9568,26947.489130205,0
+GHI.US,D,20170228,000000,10.8619,10.938,10.6712,10.6712,60352.455808122,0
+GHI.US,D,20170301,000000,10.6712,10.9568,10.6712,10.9568,43912.33742969,0
+GHI.US,D,20170302,000000,10.8619,10.8619,10.6712,10.8619,26379.120412474,0
+GHI.US,D,20170303,000000,10.8619,10.9568,10.6712,10.9568,53413.887136039,0
+GHI.US,D,20170306,000000,10.8619,10.8619,10.5753,10.7661,61490.257604481,0
+GHI.US,D,20170307,000000,10.6712,10.6712,10.5753,10.5753,50591.202043484,0
+GHI.US,D,20170308,000000,10.6712,10.8619,10.6167,10.8619,39741.10708364,0
+GHI.US,D,20170309,000000,10.8619,10.9568,10.7088,10.9568,80310.286943303,0
+GHI.US,D,20170310,000000,10.8619,10.9568,10.7661,10.7661,38999.247540084,0
+GHI.US,D,20170313,000000,10.8619,10.9568,10.7661,10.7661,28916.556785268,0
+GHI.US,D,20170314,000000,10.7661,10.814,10.5753,10.6712,88009.873655045,0
+GHI.US,D,20170315,000000,10.6712,10.7661,10.5753,10.5753,56345.137039846,0
+GHI.US,D,20170316,000000,10.5753,10.7661,10.5753,10.7661,57002.912072726,0
+GHI.US,D,20170317,000000,10.7661,10.9568,10.5753,10.6712,175291.72445817,0
+GHI.US,D,20170320,000000,10.6712,11.0526,10.6712,11.0526,231046.1412015,0
+GHI.US,D,20170321,000000,10.8619,10.9568,10.7755,10.8619,46090.0198201,0
+GHI.US,D,20170322,000000,10.9568,10.9568,10.6712,10.8619,72662.853915397,0
+GHI.US,D,20170323,000000,10.8619,10.9099,10.6712,10.8619,89964.040257584,0
+GHI.US,D,20170324,000000,10.7661,10.9568,10.7182,10.7661,66044.657872595,0
+GHI.US,D,20170327,000000,10.7661,10.8619,10.6712,10.8619,69452.741457196,0
+GHI.US,D,20170328,000000,10.7661,10.9568,10.7661,10.9568,73444.094812053,0
+GHI.US,D,20170329,000000,11.0056,11.1024,10.9606,11.1024,54864.611035418,0
+GHI.US,D,20170330,000000,11.1024,11.1024,10.9079,11.0056,27648.902959766,0
+GHI.US,D,20170331,000000,10.9079,11.0056,10.9079,10.9079,32327.833452553,0
+GHI.US,D,20170403,000000,10.9079,11.0056,10.9079,11.0056,26988.999205096,0
+GHI.US,D,20170404,000000,11.0056,11.0056,10.8112,10.9079,58702.696421448,0
+GHI.US,D,20170405,000000,10.8112,11.1024,10.8112,11.1024,85456.471868832,0
+GHI.US,D,20170406,000000,11.0056,11.1024,10.9079,11.0056,18645.474152103,0
+GHI.US,D,20170407,000000,11.0056,11.0056,10.8112,10.9079,49608.796937742,0
+GHI.US,D,20170410,000000,10.9079,11.0056,10.8112,11.0056,54435.673594883,0
+GHI.US,D,20170411,000000,11.0056,11.0056,10.9079,11.0056,24724.039221327,0
+GHI.US,D,20170412,000000,10.9079,11.1024,10.9079,11.0056,24984.807640511,0
+GHI.US,D,20170413,000000,10.9079,11.2001,10.9079,11.2001,97987.192681293,0
+GHI.US,D,20170417,000000,11.1024,11.2001,11.0546,11.2001,62054.368878634,0
+GHI.US,D,20170418,000000,11.1024,11.2001,11.0582,11.1024,35048.339899224,0
+GHI.US,D,20170419,000000,11.1024,11.2001,11.093,11.1024,23212.646750954,0
+GHI.US,D,20170420,000000,11.1024,11.2001,11.062,11.1024,47019.20688111,0
+GHI.US,D,20170421,000000,11.2001,11.2001,11.0056,11.2001,39905.018661414,0
+GHI.US,D,20170424,000000,11.2001,11.2001,11.1024,11.2001,22647.471115906,0
+GHI.US,D,20170425,000000,11.1024,11.2979,11.1024,11.2001,53441.560519299,0
+GHI.US,D,20170426,000000,11.2001,11.2979,11.1024,11.1024,29057.052423359,0
+GHI.US,D,20170427,000000,11.1024,11.2979,10.9389,11.2979,110484.91830602,0
+GHI.US,D,20170428,000000,11.2979,11.4933,11.249,11.4933,112333.71317999,0
+GHI.US,D,20170501,000000,11.4933,11.4933,11.1813,11.2001,81798.263473993,0
+GHI.US,D,20170502,000000,11.1024,11.2979,11.1024,11.2001,41216.311283596,0
+GHI.US,D,20170503,000000,11.1024,11.2001,11.0836,11.1024,14912.76049464,0
+GHI.US,D,20170504,000000,11.1024,11.2979,11.1024,11.2001,32228.847889352,0
+GHI.US,D,20170505,000000,11.1024,11.2979,11.1024,11.1024,22737.941791949,0
+GHI.US,D,20170508,000000,11.2001,11.2781,11.1024,11.2001,25426.517411782,0
+GHI.US,D,20170509,000000,11.2001,11.3468,11.2001,11.2001,63973.411571649,0
+GHI.US,D,20170510,000000,11.2001,11.3946,11.1024,11.3946,32583.280067263,0
+GHI.US,D,20170511,000000,11.2979,11.3946,11.2001,11.2979,28305.613631752,0
+GHI.US,D,20170512,000000,11.2979,11.3946,11.2311,11.3946,50756.177982152,0
+GHI.US,D,20170515,000000,11.3946,11.4933,11.2979,11.2979,44615.879981039,0
+GHI.US,D,20170516,000000,11.3946,11.4933,11.2979,11.3468,79282.114319091,0
+GHI.US,D,20170517,000000,11.3946,11.3946,11.2001,11.3946,52665.641427115,0
+GHI.US,D,20170518,000000,11.3946,11.5891,11.2979,11.3946,50744.47001231,0
+GHI.US,D,20170519,000000,11.4933,11.5891,11.2979,11.4933,63833.980294453,0
+GHI.US,D,20170522,000000,11.3946,11.3946,11.2979,11.3946,39913.53354857,0
+GHI.US,D,20170523,000000,11.2979,11.3946,11.2979,11.2979,22574.030214177,0
+GHI.US,D,20170524,000000,11.2979,11.4933,11.2979,11.2979,41865.57142932,0
+GHI.US,D,20170525,000000,11.3946,11.4726,11.2979,11.2979,40036.999412347,0
+GHI.US,D,20170526,000000,11.2979,11.3946,11.2979,11.3468,17009.551457058,0
+GHI.US,D,20170530,000000,11.2979,11.3946,11.249,11.3946,72658.596471818,0
+GHI.US,D,20170531,000000,11.3946,11.4933,11.2001,11.3946,113572.62926134,0
+GHI.US,D,20170601,000000,11.3946,11.5891,11.3468,11.5891,32676.943825991,0
+GHI.US,D,20170602,000000,11.5891,11.638,11.4933,11.5891,42026.289924408,0
+GHI.US,D,20170605,000000,11.5891,11.6878,11.3946,11.3946,47997.354543274,0
+GHI.US,D,20170606,000000,11.4933,11.5891,11.4933,11.5891,26598.378756767,0
+GHI.US,D,20170607,000000,11.5891,11.6878,11.4933,11.5891,38327.635815574,0
+GHI.US,D,20170608,000000,11.5891,11.6878,11.4933,11.5891,67188.845834321,0
+GHI.US,D,20170609,000000,11.5891,11.6878,11.4933,11.5891,36110.572072063,0
+GHI.US,D,20170612,000000,11.4933,11.6878,11.4933,11.4933,13470.551482418,0
+GHI.US,D,20170613,000000,11.5891,11.5891,11.3946,11.4933,22168.508713323,0
+GHI.US,D,20170614,000000,11.4933,11.5891,11.3468,11.5891,48503.990329117,0
+GHI.US,D,20170615,000000,11.5891,11.5891,11.4463,11.5891,57545.736128987,0
+GHI.US,D,20170616,000000,11.5807,11.6878,11.5243,11.5891,37876.346796251,0
+GHI.US,D,20170619,000000,11.5891,11.6878,11.5891,11.6878,23232.869607952,0
+GHI.US,D,20170620,000000,11.6878,11.6878,11.5891,11.6878,36773.668909416,0
+GHI.US,D,20170621,000000,11.6878,11.7845,11.638,11.7845,33883.9290805,0
+GHI.US,D,20170622,000000,11.7845,11.7845,11.5891,11.6878,19331.986929138,0
+GHI.US,D,20170623,000000,11.7751,11.8823,11.5891,11.5891,190043.76645772,0
+GHI.US,D,20170626,000000,11.6878,11.7845,11.6878,11.6878,31502.953759215,0
+GHI.US,D,20170627,000000,11.7845,11.7845,11.6878,11.6878,49144.735587684,0
+GHI.US,D,20170628,000000,11.8363,11.8851,11.7366,11.8363,20652.858799373,0
+GHI.US,D,20170629,000000,11.8363,11.9358,11.7366,11.8363,38618.206339807,0
+GHI.US,D,20170630,000000,11.9358,12.0354,11.7366,11.8363,21899.225406982,0
+GHI.US,D,20170703,000000,11.7366,11.9358,11.7366,11.7366,13537.606218781,0
+GHI.US,D,20170705,000000,11.7366,12.0354,11.7366,12.0354,33143.133897839,0
+GHI.US,D,20170706,000000,11.8363,11.9358,11.7366,11.9358,37409.09236351,0
+GHI.US,D,20170707,000000,11.9358,11.9358,11.7366,11.7366,22969.972466978,0
+GHI.US,D,20170710,000000,11.8363,11.8363,11.7366,11.8363,17091.507245945,0
+GHI.US,D,20170711,000000,11.7366,11.8363,11.6756,11.8363,67000.453955973,0
+GHI.US,D,20170712,000000,11.8363,11.8363,11.7366,11.8363,17627.945136838,0
+GHI.US,D,20170713,000000,11.7366,11.9358,11.7366,11.9358,46524.279065108,0
+GHI.US,D,20170714,000000,11.8363,11.9358,11.8363,11.8363,24963.520422618,0
+GHI.US,D,20170717,000000,11.9358,11.9358,11.8363,11.8363,47004.305828586,0
+GHI.US,D,20170718,000000,11.8363,11.9358,11.637,11.637,48617.876944842,0
+GHI.US,D,20170719,000000,11.7366,11.8963,11.7366,11.8363,26099.193497186,0
+GHI.US,D,20170720,000000,11.7366,12.1349,11.7366,12.1349,164882.27490869,0
+GHI.US,D,20170721,000000,12.0354,12.1349,11.9996,12.0354,25568.077410767,0
+GHI.US,D,20170724,000000,12.1349,12.1349,11.9358,12.1349,40982.151886778,0
+GHI.US,D,20170725,000000,12.1349,12.3342,12.0354,12.0354,102813.00497754,0
+GHI.US,D,20170726,000000,12.1349,12.2346,12.0354,12.0354,68241.498759109,0
+GHI.US,D,20170727,000000,12.1349,12.1349,12.0354,12.0354,26292.907180009,0
+GHI.US,D,20170728,000000,12.0354,12.2346,11.9358,12.2346,95918.075102135,0
+GHI.US,D,20170731,000000,12.2346,12.3342,12.1349,12.3342,87550.069748565,0
+GHI.US,D,20170801,000000,12.1349,12.4337,12.1349,12.1349,108992.68433175,0
+GHI.US,D,20170802,000000,12.1349,12.2346,12.0354,12.0354,46736.086883139,0
+GHI.US,D,20170803,000000,12.0354,12.2346,11.9358,12.2346,58644.156572243,0
+GHI.US,D,20170804,000000,12.2242,12.2242,12.0354,12.0354,24934.782678463,0
+GHI.US,D,20170807,000000,12.0354,12.1349,12.0006,12.1349,33871.156749764,0
+GHI.US,D,20170808,000000,11.9358,12.1349,11.9358,12.0354,158233.21239995,0
+GHI.US,D,20170809,000000,11.9358,12.2346,11.9358,12.0354,44895.806896326,0
+GHI.US,D,20170810,000000,12.0354,12.1349,12.0354,12.1349,66492.753809235,0
+GHI.US,D,20170811,000000,12.0354,12.1349,12.0054,12.0354,16012.245298792,0
+GHI.US,D,20170814,000000,12.1349,12.1349,11.9358,11.9358,28398.213029584,0
+GHI.US,D,20170815,000000,11.9358,12.1349,11.9358,12.0354,34983.413884651,0
+GHI.US,D,20170816,000000,12.0354,12.1349,11.9358,11.9358,61523.252792214,0
+GHI.US,D,20170817,000000,11.9358,12.2346,11.9358,12.2346,39938.013849147,0
+GHI.US,D,20170818,000000,12.0354,12.3342,12.0354,12.3342,50530.53347249,0
+GHI.US,D,20170821,000000,12.3342,12.3342,12.0354,12.1349,51617.245945906,0
+GHI.US,D,20170822,000000,12.1349,12.2346,12.0354,12.0354,52764.626990316,0
+GHI.US,D,20170823,000000,12.0354,12.2346,12.0354,12.2346,58414.254619004,0
+GHI.US,D,20170824,000000,12.2346,12.3342,12.1349,12.2346,33192.094498991,0
+GHI.US,D,20170825,000000,12.2346,12.3342,12.1669,12.2346,45237.466743503,0
+GHI.US,D,20170828,000000,12.3342,12.3342,12.1349,12.1349,36741.738082577,0
+GHI.US,D,20170829,000000,12.1349,12.2844,12.1349,12.1349,23447.870508667,0
+GHI.US,D,20170830,000000,12.2346,12.3342,12.1349,12.3342,15897.294322172,0
+GHI.US,D,20170831,000000,12.2346,12.4337,12.2346,12.2346,73280.183234281,0
+GHI.US,D,20170901,000000,12.1349,12.2346,11.9358,12.2346,349136.98246053,0
+GHI.US,D,20170905,000000,12.1349,12.1349,11.8757,12.0354,171986.88388034,0
+GHI.US,D,20170906,000000,12.0354,12.0354,11.9161,11.9358,61265.677455713,0
+GHI.US,D,20170907,000000,11.9358,12.1349,11.9358,12.1349,19116.986028423,0
+GHI.US,D,20170908,000000,12.1349,12.1349,11.9358,11.9358,28852.69513159,0
+GHI.US,D,20170911,000000,11.9358,12.0354,11.8363,11.8363,59698.938218821,0
+GHI.US,D,20170912,000000,11.8363,12.1349,11.8363,12.1349,49752.485658517,0
+GHI.US,D,20170913,000000,12.1349,12.1349,12.0354,12.0852,16350.712063284,0
+GHI.US,D,20170914,000000,12.1349,12.2346,11.9358,12.0354,46563.660418209,0
+GHI.US,D,20170915,000000,12.0354,12.2346,12.0354,12.2346,38212.684838954,0
+GHI.US,D,20170918,000000,12.3342,12.3342,12.0354,12.0852,33491.179910381,0
+GHI.US,D,20170919,000000,12.1349,12.3342,12.1349,12.3342,40289.252944374,0
+GHI.US,D,20170920,000000,12.3342,12.3342,12.1349,12.1839,41982.651127729,0
+GHI.US,D,20170921,000000,12.1349,12.3342,12.1349,12.2346,18092.006486896,0
+GHI.US,D,20170922,000000,12.2346,12.3342,12.1547,12.2346,27271.054842173,0
+GHI.US,D,20170925,000000,12.2346,12.3238,12.0354,12.0354,31572.137217366,0
+GHI.US,D,20170926,000000,12.2346,12.3342,12.1839,12.2346,50689.12324579,0
+GHI.US,D,20170927,000000,12.2346,12.4337,12.2346,12.3342,108871.34718977,0
+GHI.US,D,20170928,000000,12.3849,12.6893,12.3849,12.5878,67738.05605595,0
+GHI.US,D,20170929,000000,12.6893,12.6893,12.0795,12.0795,88297.251096595,0
+GHI.US,D,20171002,000000,12.3849,12.4046,12.2318,12.2834,44317.858930543,0
+GHI.US,D,20171003,000000,12.3849,12.3849,12.1181,12.1811,69147.269880438,0
+GHI.US,D,20171004,000000,12.1811,12.3642,12.1811,12.2318,35341.039145247,0
+GHI.US,D,20171005,000000,12.1811,12.5878,12.1811,12.2834,77138.49147731,0
+GHI.US,D,20171006,000000,12.2834,12.3849,12.2571,12.3849,41364.257447949,0
+GHI.US,D,20171009,000000,12.2834,12.3849,12.2834,12.3342,14589.194782674,0
+GHI.US,D,20171010,000000,12.2834,12.4863,12.1811,12.1811,62341.746320183,0
+GHI.US,D,20171011,000000,12.2834,12.2834,12.1811,12.2834,31201.739626036,0
+GHI.US,D,20171012,000000,12.2834,12.3849,12.1811,12.3849,60302.430846074,0
+GHI.US,D,20171013,000000,12.3849,12.4863,12.2928,12.4357,31290.08158029,0
+GHI.US,D,20171016,000000,12.4863,12.4863,12.0795,12.0795,116240.98202417,0
+GHI.US,D,20171017,000000,12.0795,12.2834,12.0795,12.0795,69422.939352147,0
+GHI.US,D,20171018,000000,12.1811,12.3849,12.1811,12.2834,29361.459639223,0
+GHI.US,D,20171019,000000,12.1811,12.4863,12.1811,12.2834,60457.827536691,0
+GHI.US,D,20171020,000000,12.3849,12.3849,12.2834,12.3849,24587.801026814,0
+GHI.US,D,20171023,000000,12.3849,12.4863,12.3164,12.4863,47073.489286737,0
+GHI.US,D,20171024,000000,12.4863,12.4863,12.3849,12.3849,8380.7776843052,0
+GHI.US,D,20171025,000000,12.4863,12.4863,12.1811,12.3849,47394.926276915,0
+GHI.US,D,20171026,000000,12.3849,12.4863,12.2834,12.3849,35977.526960234,0
+GHI.US,D,20171027,000000,12.3849,12.5878,12.3746,12.4863,38693.775963327,0
+GHI.US,D,20171030,000000,12.4357,12.5878,12.3849,12.5878,40505.318205984,0
+GHI.US,D,20171031,000000,12.5878,12.6893,12.3849,12.3849,109564.24613217,0
+GHI.US,D,20171101,000000,12.5878,12.6893,12.2834,12.2834,72327.580233589,0
+GHI.US,D,20171102,000000,12.2834,12.5878,12.2834,12.5878,45457.789448691,0
+GHI.US,D,20171103,000000,12.5878,12.5878,12.3849,12.5878,17977.055510276,0
+GHI.US,D,20171106,000000,12.5878,12.5878,12.3849,12.4357,26984.741761517,0
+GHI.US,D,20171107,000000,12.4863,12.4863,12.2834,12.3849,21147.786615375,0
+GHI.US,D,20171108,000000,12.3849,12.3849,12.2834,12.2834,25753.276206432,0
+GHI.US,D,20171109,000000,12.3849,12.3849,12.2834,12.2834,19730.05790373,0
+GHI.US,D,20171110,000000,12.4863,12.4863,12.2834,12.2834,49391.667315238,0
+GHI.US,D,20171113,000000,12.2834,12.3849,12.2834,12.2834,44219.937728237,0
+GHI.US,D,20171114,000000,12.2834,12.3689,12.1811,12.2318,50716.79662905,0
+GHI.US,D,20171115,000000,12.1811,12.2834,12.0795,12.1811,62098.007675313,0
+GHI.US,D,20171116,000000,12.1811,12.3746,12.1811,12.1811,26150.282820129,0
+GHI.US,D,20171117,000000,12.3849,12.3849,12.1811,12.1811,30276.810008603,0
+GHI.US,D,20171120,000000,12.1811,12.3849,12.1247,12.2834,51763.06338847,0
+GHI.US,D,20171121,000000,12.1811,12.2834,12.0795,12.0795,35925.373276397,0
+GHI.US,D,20171122,000000,12.0795,12.2834,12.0795,12.2318,31998.945936113,0
+GHI.US,D,20171124,000000,12.2834,12.2834,12.1811,12.1811,5033.3626706984,0
+GHI.US,D,20171127,000000,12.1811,12.3849,12.1811,12.3849,48641.292884525,0
+GHI.US,D,20171128,000000,12.3849,12.5672,12.3595,12.4863,88445.197260948,0
+GHI.US,D,20171129,000000,12.4863,12.5878,12.2834,12.2834,50393.230917083,0
+GHI.US,D,20171130,000000,12.4863,12.5878,12.3849,12.5371,38302.091154102,0
+GHI.US,D,20171201,000000,12.4863,12.5878,12.2834,12.3849,24023.68975266,0
+GHI.US,D,20171204,000000,12.3849,12.4761,12.2928,12.3849,11512.127436302,0
+GHI.US,D,20171205,000000,12.4863,12.4863,12.2834,12.3849,14357.164107645,0
+GHI.US,D,20171206,000000,12.3849,12.4046,12.2834,12.3849,19006.292495382,0
+GHI.US,D,20171207,000000,12.3849,12.4863,12.3849,12.3849,29830.842793754,0
+GHI.US,D,20171208,000000,12.2834,12.4863,12.2834,12.4357,22827.348107099,0
+GHI.US,D,20171211,000000,12.2834,12.5878,12.2834,12.2834,45890.984332804,0
+GHI.US,D,20171212,000000,12.3849,12.3849,12.2834,12.2834,42199.780750232,0
+GHI.US,D,20171213,000000,12.2834,12.2834,12.1811,12.1811,44188.006901398,0
+GHI.US,D,20171214,000000,12.1811,12.2834,12.1811,12.2318,32986.672846328,0
+GHI.US,D,20171215,000000,12.2834,12.3342,12.2101,12.2834,82622.078806435,0
+GHI.US,D,20171218,000000,12.1811,12.3849,12.1811,12.2318,61083.671742732,0
+GHI.US,D,20171219,000000,12.2834,12.3849,12.1811,12.3342,74237.043678552,0
+GHI.US,D,20171220,000000,12.3849,12.3849,12.1811,12.2318,61578.599558735,0
+GHI.US,D,20171221,000000,12.2834,12.3849,12.1811,12.2834,64735.493972202,0
+GHI.US,D,20171222,000000,12.1811,12.2834,12.1811,12.2834,77826.068615239,0
+GHI.US,D,20171226,000000,12.2834,12.3849,12.2468,12.2834,22413.311719088,0
+GHI.US,D,20171227,000000,12.2834,12.3849,12.2834,12.3849,84327.18495963,0
+GHI.US,D,20171228,000000,12.5399,12.5399,12.4365,12.5399,40207.297155488,0
+GHI.US,D,20171229,000000,12.4365,12.5399,12.4365,12.4365,64089.426909164,0
+GHI.US,D,20180102,000000,12.5399,12.5399,12.4365,12.4365,11234.329242804,0
+GHI.US,D,20180103,000000,12.4365,12.6432,12.4365,12.6432,106273.24224597,0
+GHI.US,D,20180104,000000,12.5399,12.85,12.5399,12.7993,59845.820022279,0
+GHI.US,D,20180105,000000,12.7466,12.85,12.7466,12.7466,24577.157417867,0
+GHI.US,D,20180108,000000,12.7466,12.85,12.6648,12.85,27780.883710699,0
+GHI.US,D,20180109,000000,12.7466,12.85,12.7466,12.7466,29940.471965901,0
+GHI.US,D,20180110,000000,12.7466,12.85,12.695,12.7466,20350.580305298,0
+GHI.US,D,20180111,000000,12.85,12.85,12.7466,12.7466,24734.682830273,0
+GHI.US,D,20180112,000000,12.85,12.85,12.7466,12.7466,17438.488897595,0
+GHI.US,D,20180116,000000,12.7466,12.85,12.7466,12.85,14496.595384841,0
+GHI.US,D,20180117,000000,12.7466,12.85,12.7466,12.7466,26667.562214918,0
+GHI.US,D,20180118,000000,12.7466,12.85,12.6432,12.7993,82611.435197489,0
+GHI.US,D,20180119,000000,12.85,12.9542,12.6432,12.7993,75107.690890358,0
+GHI.US,D,20180122,000000,12.85,12.9542,12.7466,12.85,46149.6240302,0
+GHI.US,D,20180123,000000,12.85,12.9542,12.8161,12.9026,33870.09238887,0
+GHI.US,D,20180124,000000,12.9542,12.9542,12.7466,12.85,74694.718863242,0
+GHI.US,D,20180125,000000,12.85,12.85,12.5399,12.6432,72775.676170227,0
+GHI.US,D,20180126,000000,12.7466,12.7466,12.4365,12.5399,52217.545490476,0
+GHI.US,D,20180129,000000,12.6432,12.6432,12.3332,12.5399,100024.37943361,0
+GHI.US,D,20180130,000000,12.5399,12.7466,12.4573,12.695,42049.70586409,0
+GHI.US,D,20180131,000000,12.85,12.9542,12.6432,12.7466,109399.2701935,0
+GHI.US,D,20180201,000000,12.85,12.9542,12.7466,12.9542,38542.636716289,0
+GHI.US,D,20180202,000000,12.7466,12.7993,12.5916,12.7466,33977.592839227,0
+GHI.US,D,20180205,000000,12.6432,12.7466,12.5399,12.5399,34888.68576503,0
+GHI.US,D,20180206,000000,12.5399,12.6432,12.4365,12.6432,104358.45699654,0
+GHI.US,D,20180207,000000,12.6432,12.7466,12.5399,12.7466,34036.132688431,0
+GHI.US,D,20180208,000000,12.7466,12.7466,12.6432,12.7466,36574.633422121,0
+GHI.US,D,20180209,000000,12.7466,12.7466,12.5399,12.5916,33297.46622756,0
+GHI.US,D,20180212,000000,12.7466,12.85,12.5812,12.85,25786.271394166,0
+GHI.US,D,20180213,000000,12.7813,12.85,12.6432,12.6432,28023.557994675,0
+GHI.US,D,20180214,000000,12.85,12.85,12.6432,12.7466,35377.227415663,0
+GHI.US,D,20180215,000000,12.85,12.9542,12.7993,12.9542,45952.717264693,0
+GHI.US,D,20180216,000000,12.9542,12.9542,12.85,12.9026,45727.072755032,0
+GHI.US,D,20180220,000000,12.9542,12.9542,12.85,12.9542,26171.570038022,0
+GHI.US,D,20180221,000000,12.9542,12.9542,12.7466,12.9542,33647.640961892,0
+GHI.US,D,20180222,000000,12.85,12.9542,12.7466,12.85,44764.890506287,0
+GHI.US,D,20180223,000000,12.85,12.9542,12.8303,12.85,18256.982425563,0
+GHI.US,D,20180226,000000,12.85,12.9026,12.7466,12.9026,43323.745854961,0
+GHI.US,D,20180227,000000,12.85,12.9364,12.7466,12.7466,16349.647702389,0
+GHI.US,D,20180228,000000,12.85,12.9542,12.7579,12.85,53337.253151626,0
+GHI.US,D,20180301,000000,12.912,12.9542,12.7466,12.7466,23560.692763497,0
+GHI.US,D,20180302,000000,12.85,13.0585,12.7466,12.9542,26538.774546669,0
+GHI.US,D,20180305,000000,12.9542,13.1619,12.8612,12.9542,63937.223301231,0
+GHI.US,D,20180306,000000,13.0585,13.1619,12.9392,13.0585,35602.871925325,0
+GHI.US,D,20180307,000000,13.1619,13.1619,12.9646,13.1619,97089.936447122,0
+GHI.US,D,20180308,000000,13.1619,13.2662,13.0585,13.0585,54162.132844963,0
+GHI.US,D,20180309,000000,13.0585,13.2662,13.0585,13.2136,86182.365998968,0
+GHI.US,D,20180312,000000,13.2662,13.2662,13.1619,13.2662,24181.215165066,0
+GHI.US,D,20180313,000000,13.2662,13.2662,12.85,12.85,119967.30951627,0
+GHI.US,D,20180314,000000,12.9542,13.1619,12.85,13.0585,33476.278857857,0
+GHI.US,D,20180315,000000,12.9542,13.1722,12.9542,13.0585,48228.320857409,0
+GHI.US,D,20180316,000000,13.0322,13.2662,13.0322,13.2662,21906.675933245,0
+GHI.US,D,20180319,000000,13.2662,13.2662,13.1619,13.1619,23792.723438527,0
+GHI.US,D,20180320,000000,13.1619,13.2662,12.9758,13.0585,38476.646340822,0
+GHI.US,D,20180321,000000,13.0585,13.1619,12.9542,13.0585,29013.41362668,0
+GHI.US,D,20180322,000000,13.0585,13.1196,12.85,12.85,45540.809598472,0
+GHI.US,D,20180323,000000,12.85,12.9542,12.85,12.85,14000.603207944,0
+GHI.US,D,20180326,000000,13.0585,13.0585,12.85,12.9542,26072.58447482,0
+GHI.US,D,20180327,000000,12.9542,12.9542,12.85,12.9542,49667.336786947,0
+GHI.US,D,20180328,000000,13.1131,13.2192,13.0078,13.2192,32791.894802611,0
+GHI.US,D,20180329,000000,13.2192,13.2192,13.0078,13.0604,33941.40456881,0
+GHI.US,D,20180402,000000,13.0078,13.2192,13.0078,13.0604,35929.630719976,0
+GHI.US,D,20180403,000000,13.2192,13.2192,13.0181,13.1131,12713.790886338,0
+GHI.US,D,20180404,000000,13.1131,13.1337,13.0078,13.1131,25084.857564605,0
+GHI.US,D,20180405,000000,13.1131,13.1131,13.0078,13.1131,21861.97277567,0
+GHI.US,D,20180406,000000,13.0604,13.1131,13.0078,13.0604,21734.249468315,0
+GHI.US,D,20180409,000000,13.0078,13.1131,13.0078,13.0604,20136.643765478,0
+GHI.US,D,20180410,000000,13.1131,13.1131,13.0078,13.0604,21650.164957639,0
+GHI.US,D,20180411,000000,13.0604,13.1131,13.0078,13.0604,18539.03806264,0
+GHI.US,D,20180412,000000,13.1131,13.1131,13.0078,13.0604,35625.223504112,0
+GHI.US,D,20180413,000000,13.0078,13.1131,13.0078,13.0604,16136.775523463,0
+GHI.US,D,20180416,000000,13.2192,13.2192,13.0078,13.1131,39515.462573979,0
+GHI.US,D,20180417,000000,13.0078,13.1131,13.0078,13.1131,39499.49716056,0
+GHI.US,D,20180418,000000,13.0078,13.1131,13.0078,13.0604,56184.418544757,0
+GHI.US,D,20180419,000000,13.1131,13.1131,13.0078,13.0078,30605.697525044,0
+GHI.US,D,20180420,000000,13.1131,13.3244,13.0078,13.3244,59591.437768463,0
+GHI.US,D,20180423,000000,13.2192,13.4306,13.2192,13.3244,31698.796163828,0
+GHI.US,D,20180424,000000,13.3244,13.5358,13.2192,13.2718,45873.95455849,0
+GHI.US,D,20180425,000000,13.3244,13.3244,13.0078,13.1131,55129.63689818,0
+GHI.US,D,20180426,000000,13.2192,13.3244,13.0078,13.2718,29050.666257992,0
+GHI.US,D,20180427,000000,13.3244,13.5358,13.2192,13.5358,62567.390829845,0
+GHI.US,D,20180430,000000,13.5358,13.642,13.44,13.5358,92877.196026181,0
+GHI.US,D,20180501,000000,13.5358,13.642,13.5358,13.5894,39232.342576008,0
+GHI.US,D,20180502,000000,13.642,13.642,13.5358,13.5358,14277.337040548,0
+GHI.US,D,20180503,000000,13.642,13.642,13.4409,13.5358,42395.623154844,0
+GHI.US,D,20180504,000000,13.642,13.642,13.5358,13.5894,24064.135466657,0
+GHI.US,D,20180507,000000,13.642,13.642,13.5358,13.642,19791.790835618,0
+GHI.US,D,20180508,000000,13.5358,13.642,13.4306,13.5358,47634.407478206,0
+GHI.US,D,20180509,000000,13.642,13.642,13.4409,13.5358,27717.022057022,0
+GHI.US,D,20180510,000000,13.6213,13.642,13.5358,13.642,41557.971130772,0
+GHI.US,D,20180511,000000,13.642,13.642,13.5358,13.5894,25944.861167465,0
+GHI.US,D,20180514,000000,13.642,13.7473,13.5358,13.642,60671.764076511,0
+GHI.US,D,20180515,000000,13.7473,13.7473,13.3244,13.5358,62999.521353064,0
+GHI.US,D,20180516,000000,13.4306,13.4306,13.2296,13.2718,43797.38645307,0
+GHI.US,D,20180517,000000,13.1131,13.3141,13.1131,13.1131,85702.33923549,0
+GHI.US,D,20180518,000000,13.2192,13.2718,13.1131,13.2192,32059.614507106,0
+GHI.US,D,20180521,000000,13.1131,13.3244,13.1131,13.2718,21229.742404261,0
+GHI.US,D,20180522,000000,13.3244,13.3244,13.1131,13.1666,31231.541731085,0
+GHI.US,D,20180523,000000,13.3244,13.4306,13.2192,13.4306,39703.854452328,0
+GHI.US,D,20180524,000000,13.3244,13.4306,13.2192,13.4306,12209.283822284,0
+GHI.US,D,20180525,000000,13.3244,13.4203,13.2192,13.3244,22468.658485609,0
+GHI.US,D,20180529,000000,13.2192,13.4306,13.2192,13.3244,22097.196533383,0
+GHI.US,D,20180530,000000,13.4306,13.4522,13.2192,13.378,30746.193163135,0
+GHI.US,D,20180531,000000,13.4203,13.5358,13.378,13.5358,18767.875654985,0
+GHI.US,D,20180601,000000,13.5358,13.6307,13.4616,13.4832,8528.7238486585,0
+GHI.US,D,20180604,000000,13.642,13.642,13.4306,13.4832,55155.181559651,0
+GHI.US,D,20180605,000000,13.5358,13.6307,13.4306,13.4832,24500.523433455,0
+GHI.US,D,20180606,000000,13.5358,13.642,13.4306,13.4306,14600.902752514,0
+GHI.US,D,20180607,000000,13.5358,13.5358,13.3244,13.378,28360.960398272,0
+GHI.US,D,20180608,000000,13.4306,13.5358,13.3244,13.4832,34882.299599661,0
+GHI.US,D,20180611,000000,13.5358,13.5358,13.4306,13.5358,20162.188426948,0
+GHI.US,D,20180612,000000,13.4306,13.5358,13.4306,13.4832,13071.416146933,0
+GHI.US,D,20180613,000000,13.5358,13.5358,13.4306,13.5358,34589.600353638,0
+GHI.US,D,20180614,000000,13.5358,13.6307,13.4306,13.5358,56603.77673724,0
+GHI.US,D,20180615,000000,13.5358,13.5358,13.4306,13.4832,35281.434935147,0
+GHI.US,D,20180618,000000,13.5358,13.5358,13.4306,13.5358,23776.758025107,0
+GHI.US,D,20180619,000000,13.5358,13.642,13.4409,13.5358,56529.271474616,0
+GHI.US,D,20180620,000000,13.4306,13.642,13.4306,13.4832,62308.751132449,0
+GHI.US,D,20180621,000000,13.5358,13.5358,13.4513,13.5358,27721.2795006,0
+GHI.US,D,20180622,000000,13.5358,13.5997,13.4409,13.5358,7975.2561834517,0
+GHI.US,D,20180625,000000,13.5358,13.5358,13.4306,13.4306,21626.749017958,0
+GHI.US,D,20180626,000000,13.4306,13.5894,13.4306,13.5358,42455.227364943,0
+GHI.US,D,20180627,000000,13.5358,13.642,13.4306,13.5358,50428.354826606,0
+GHI.US,D,20180628,000000,13.6974,13.6974,13.5368,13.6974,31227.284287507,0
+GHI.US,D,20180629,000000,13.6974,13.8055,13.5904,13.6974,52632.646239382,0
+GHI.US,D,20180702,000000,13.6974,13.8055,13.5904,13.8055,9888.9770719938,0
+GHI.US,D,20180703,000000,13.6974,13.8055,13.6871,13.7509,52906.186989301,0
+GHI.US,D,20180705,000000,13.8055,13.8055,13.6974,13.8055,10474.375564039,0
+GHI.US,D,20180706,000000,13.6974,13.8055,13.6974,13.8055,22768.808257894,0
+GHI.US,D,20180709,000000,13.6974,13.8055,13.6974,13.7509,34610.887571531,0
+GHI.US,D,20180710,000000,13.8055,13.9135,13.7087,13.9135,32457.685481697,0
+GHI.US,D,20180711,000000,13.9135,13.9135,13.8055,13.86,35692.278240474,0
+GHI.US,D,20180712,000000,13.9135,13.9135,13.7087,13.7509,50454.963848972,0
+GHI.US,D,20180713,000000,13.9135,13.9135,13.7199,13.8055,25840.553799792,0
+GHI.US,D,20180716,000000,13.6974,13.8055,13.6974,13.8055,12955.400809419,0
+GHI.US,D,20180717,000000,13.8055,13.8055,13.6974,13.7509,6710.795440633,0
+GHI.US,D,20180718,000000,13.6974,13.8055,13.6974,13.8055,29302.919790018,0
+GHI.US,D,20180719,000000,13.6974,13.8055,13.6974,13.7509,17048.93281016,0
+GHI.US,D,20180720,000000,13.7153,13.8055,13.6974,13.7575,8537.2387358156,0
+GHI.US,D,20180723,000000,13.8055,13.8055,13.7199,13.8055,18606.092799001,0
+GHI.US,D,20180724,000000,13.8055,13.8055,13.6974,13.7509,13503.546670153,0
+GHI.US,D,20180725,000000,13.8055,13.8055,13.6974,13.8055,27685.091230183,0
+GHI.US,D,20180726,000000,13.7387,13.8055,13.6974,13.8055,30426.884894746,0
+GHI.US,D,20180727,000000,13.8055,13.8055,13.6974,13.8055,57842.692818588,0
+GHI.US,D,20180730,000000,13.6974,13.8055,13.6974,13.8055,23650.099078646,0
+GHI.US,D,20180731,000000,13.9135,13.9135,13.7839,13.9135,71380.299037369,0
+GHI.US,D,20180801,000000,13.9135,14.0215,13.8055,13.9135,103350.50722933,0
+GHI.US,D,20180802,000000,14.0215,14.0215,13.8055,13.9135,27903.285213582,0
+GHI.US,D,20180803,000000,13.8055,13.9135,13.8055,13.86,27613.779050243,0
+GHI.US,D,20180806,000000,13.9135,13.9135,13.6974,13.6974,64357.645854609,0
+GHI.US,D,20180807,000000,13.6974,13.8055,13.6974,13.8055,35270.791326201,0
+GHI.US,D,20180808,000000,13.9135,13.9135,13.5904,13.7509,78762.706202512,0
+GHI.US,D,20180809,000000,13.8055,13.8646,13.6974,13.6974,49498.103404701,0
+GHI.US,D,20180810,000000,13.6974,13.8055,13.5039,13.6974,74979.967583002,0
+GHI.US,D,20180813,000000,13.4823,13.5904,13.3742,13.4823,91060.331979051,0
+GHI.US,D,20180814,000000,13.3742,13.5161,13.2662,13.3207,103622.98361835,0
+GHI.US,D,20180815,000000,13.2662,13.3742,13.1591,13.1694,71567.626554823,0
+GHI.US,D,20180816,000000,13.1591,13.2662,12.7269,12.7269,111320.4416083,0
+GHI.US,D,20180817,000000,12.7269,12.7269,11.3251,12.1885,510851.71934681,0
+GHI.US,D,20180820,000000,12.0795,12.8349,12.0795,12.7813,234835.26598637,0
+GHI.US,D,20180821,000000,12.4037,12.7269,12.4037,12.6198,82225.072192739,0
+GHI.US,D,20180822,000000,12.6198,13.0501,12.6198,12.943,87002.988248727,0
+GHI.US,D,20180823,000000,12.8349,13.0501,12.7269,12.8349,101541.09370846,0
+GHI.US,D,20180824,000000,12.943,12.943,12.5108,12.6198,60471.664228321,0
+GHI.US,D,20180827,000000,12.6198,12.8246,12.6198,12.6198,51384.150909982,0
+GHI.US,D,20180828,000000,12.7269,12.7269,12.2966,12.7269,90950.702806903,0
+GHI.US,D,20180829,000000,12.7269,12.7269,12.6198,12.6198,34044.647575588,0
+GHI.US,D,20180830,000000,12.6198,12.7269,12.6198,12.6198,20335.679252773,0
+GHI.US,D,20180831,000000,12.6198,12.8349,12.5108,12.7813,57822.46996159,0
+GHI.US,D,20180904,000000,12.7269,12.8133,12.5221,12.6734,40338.213545528,0
+GHI.US,D,20180905,000000,12.6198,12.8349,12.5662,12.5662,27559.496644617,0
+GHI.US,D,20180906,000000,12.7269,12.7269,12.6198,12.7269,18928.594150074,0
+GHI.US,D,20180907,000000,12.6198,12.7269,12.6198,12.6198,23810.817573735,0
+GHI.US,D,20180910,000000,12.7053,12.8349,12.6198,12.7269,45042.688699786,0
+GHI.US,D,20180911,000000,12.7269,12.8349,12.6734,12.7269,32271.422325138,0
+GHI.US,D,20180912,000000,12.6198,12.7269,12.6198,12.6198,23050.863894971,0
+GHI.US,D,20180913,000000,12.7269,12.7269,12.6198,12.7269,29660.545050614,0
+GHI.US,D,20180914,000000,12.8349,12.8349,12.6198,12.6734,25233.868089853,0
+GHI.US,D,20180917,000000,12.7269,12.7269,12.5108,12.5108,60340.747838282,0
+GHI.US,D,20180918,000000,12.5108,12.5662,12.4037,12.5108,62374.741507916,0
+GHI.US,D,20180919,000000,12.4037,12.5108,12.4037,12.4037,34890.814486818,0
+GHI.US,D,20180920,000000,12.4037,12.5972,12.3821,12.4581,46377.397261649,0
+GHI.US,D,20180921,000000,12.5108,12.6198,12.4037,12.4037,36541.638234387,0
+GHI.US,D,20180924,000000,12.4037,12.5108,12.4037,12.4037,26864.468980424,0
+GHI.US,D,20180925,000000,12.5108,12.7269,12.5108,12.6198,52093.015265805,0
+GHI.US,D,20180926,000000,12.6198,12.6198,12.5108,12.6198,58948.563788108,0
+GHI.US,D,20180927,000000,12.7739,12.7739,12.5531,12.6085,47421.535299281,0
+GHI.US,D,20180928,000000,12.5531,12.663,12.4431,12.5531,46134.722977674,0
+GHI.US,D,20181001,000000,12.5747,12.6856,12.3558,12.5089,78263.520942931,0
+GHI.US,D,20181002,000000,12.5531,12.6414,12.4431,12.5531,48207.033639516,0
+GHI.US,D,20181003,000000,12.6198,12.6198,12.3332,12.4431,67222.905382949,0
+GHI.US,D,20181004,000000,12.3558,12.3764,12.1565,12.2674,81434.25204803,0
+GHI.US,D,20181005,000000,12.2449,12.2674,12.027,12.2007,46771.210792662,0
+GHI.US,D,20181008,000000,12.2233,12.2674,12.1134,12.2674,33038.826530164,0
+GHI.US,D,20181009,000000,12.289,12.289,12.1791,12.2233,16279.399883344,0
+GHI.US,D,20181010,000000,12.1565,12.2233,11.7827,11.8485,104002.96045774,0
+GHI.US,D,20181011,000000,11.6718,12.1134,11.3862,11.4519,263571.94578044,0
+GHI.US,D,20181012,000000,11.4735,11.7704,11.4735,11.6502,63589.177288688,0
+GHI.US,D,20181015,000000,11.6718,11.9584,11.6718,11.7827,47385.347028863,0
+GHI.US,D,20181016,000000,11.8485,12.2656,11.716,12.1349,64311.87833614,0
+GHI.US,D,20181017,000000,12.289,12.3388,12.1585,12.2233,26717.587176966,0
+GHI.US,D,20181018,000000,12.2233,12.3332,12.1134,12.1791,38083.897170704,0
+GHI.US,D,20181019,000000,12.1134,12.2233,12.0683,12.0908,47897.304619179,0
+GHI.US,D,20181022,000000,12.0683,12.4206,12.0683,12.2449,37728.400631898,0
+GHI.US,D,20181023,000000,12.1565,12.2449,12.0683,12.1565,42149.755788185,0
+GHI.US,D,20181024,000000,12.1349,12.2233,12.1011,12.2233,12881.959907689,0
+GHI.US,D,20181025,000000,12.2233,12.2233,12.0908,12.1134,22870.986903778,0
+GHI.US,D,20181026,000000,12.0683,12.2007,12.0683,12.1565,20453.823312077,0
+GHI.US,D,20181029,000000,12.2449,12.5079,12.0466,12.1349,55009.364117087,0
+GHI.US,D,20181030,000000,12.289,12.663,12.1509,12.5972,64915.370963395,0
+GHI.US,D,20181031,000000,12.7955,12.9937,12.5972,12.6414,105735.73999419,0
+GHI.US,D,20181101,000000,12.8838,12.9496,12.6856,12.8622,74042.265634835,0
+GHI.US,D,20181102,000000,12.8396,12.8396,12.5972,12.5972,30334.285496914,0
+GHI.US,D,20181105,000000,12.663,12.9937,12.663,12.8622,47730.199958723,0
+GHI.US,D,20181106,000000,12.9496,12.9496,12.7297,12.8396,13166.144266555,0
+GHI.US,D,20181107,000000,12.8838,12.927,12.7081,12.9064,12309.333746379,0
+GHI.US,D,20181108,000000,12.9064,12.9064,12.7739,12.8067,17112.794463838,0
+GHI.US,D,20181109,000000,12.8622,12.8838,12.6856,12.8838,17748.217917931,0
+GHI.US,D,20181112,000000,12.8622,12.8622,12.6856,12.818,15081.993876886,0
+GHI.US,D,20181113,000000,12.7955,12.8171,12.663,12.7081,16065.463343524,0
+GHI.US,D,20181114,000000,12.71,12.8396,12.6874,12.8396,27527.565817778,0
+GHI.US,D,20181115,000000,12.7739,12.8001,12.5644,12.7081,74892.689989643,0
+GHI.US,D,20181116,000000,12.663,12.6856,12.3558,12.6856,41669.729024708,0
+GHI.US,D,20181119,000000,12.6414,12.7955,12.5531,12.5972,13748.349675917,0
+GHI.US,D,20181120,000000,12.5089,12.5972,12.4431,12.4647,33229.347130303,0
+GHI.US,D,20181121,000000,12.4873,12.663,12.3764,12.5531,11887.846832107,0
+GHI.US,D,20181123,000000,12.5531,12.5888,12.5089,12.5089,3116.4486994724,0
+GHI.US,D,20181126,000000,12.5531,12.6856,12.5531,12.5972,14696.695233031,0
+GHI.US,D,20181127,000000,12.6198,12.6856,12.3558,12.4647,32678.008186886,0
+GHI.US,D,20181128,000000,12.4873,12.6856,12.4873,12.6414,23002.967654712,0
+GHI.US,D,20181129,000000,12.5972,12.8396,12.2233,12.399,52496.408044869,0
+GHI.US,D,20181130,000000,12.5315,12.5972,12.2674,12.3116,35082.399447851,0
+GHI.US,D,20181203,000000,12.289,12.4629,12.289,12.3764,43933.624647583,0
+GHI.US,D,20181204,000000,12.4873,12.5089,12.2449,12.4647,42630.846912557,0
+GHI.US,D,20181206,000000,12.2674,12.663,12.2449,12.4647,33327.268332609,0
+GHI.US,D,20181207,000000,12.4873,12.6198,12.3981,12.4431,22536.777582865,0
+GHI.US,D,20181210,000000,12.4206,12.5747,12.3332,12.5315,17624.752054154,0
+GHI.US,D,20181211,000000,12.5531,12.7297,12.5315,12.5531,31084.659927627,0
+GHI.US,D,20181212,000000,12.6198,12.6198,12.5089,12.5747,15878.135826068,0
+GHI.US,D,20181213,000000,12.633,12.6414,12.4657,12.5315,12327.427881588,0
+GHI.US,D,20181214,000000,12.4647,12.5531,12.2449,12.3332,29268.860241391,0
+GHI.US,D,20181217,000000,12.3558,12.4647,12.2449,12.2449,27408.357397579,0
+GHI.US,D,20181218,000000,12.353,12.5531,12.2477,12.5531,47417.277855702,0
+GHI.US,D,20181219,000000,12.5315,12.6396,12.3116,12.3558,43268.39908844,0
+GHI.US,D,20181220,000000,12.3558,12.4873,12.2674,12.399,65176.139382579,0
+GHI.US,D,20181221,000000,12.3764,12.5117,12.1134,12.3332,43262.012923071,0
+GHI.US,D,20181224,000000,12.1134,12.2158,11.8926,12.1349,57493.58244515,0
+GHI.US,D,20181226,000000,12.1349,12.6198,12.1134,12.5747,64562.003146378,0
+GHI.US,D,20181227,000000,12.399,12.5747,12.3793,12.4431,49102.161151898,0
+GHI.US,D,20181228,000000,12.4657,12.7137,12.4431,12.7137,65917.998926135,0
+GHI.US,D,20181231,000000,12.4883,12.7137,12.3088,12.6452,118645.37328514,0
+GHI.US,D,20190102,000000,12.601,12.7137,12.4657,12.7137,16577.42093384,0
+GHI.US,D,20190103,000000,12.6452,12.8029,12.6452,12.7137,19103.149336793,0
+GHI.US,D,20190104,000000,12.8265,12.8481,12.5559,12.7137,44673.35546935,0
+GHI.US,D,20190107,000000,12.7137,13.0285,12.7137,12.8265,22092.939089805,0
+GHI.US,D,20190108,000000,12.9608,13.0501,12.8706,13.0285,19542.730386274,0
+GHI.US,D,20190109,000000,13.1177,13.1628,12.8029,12.9834,73255.702933704,0
+GHI.US,D,20190110,000000,13.0059,13.1177,12.9382,13.0961,15741.897631556,0
+GHI.US,D,20190111,000000,13.0735,13.2492,12.9834,13.0285,21608.654882749,0
+GHI.US,D,20190114,000000,13.0285,13.2079,12.9608,13.0961,36452.231919238,0
+GHI.US,D,20190115,000000,13.0285,13.3883,13.0285,13.3216,38034.936569551,0
+GHI.US,D,20190116,000000,13.3216,13.5001,13.253,13.4559,12885.152990373,0
+GHI.US,D,20190117,000000,13.4776,13.5997,13.3883,13.5912,49255.429120725,0
+GHI.US,D,20190118,000000,13.5912,13.658,13.2079,13.4776,60961.27023985,0
+GHI.US,D,20190122,000000,13.3216,13.9511,13.3216,13.8384,264842.79268863,0
+GHI.US,D,20190123,000000,13.8826,14.1531,13.7707,13.9962,92702.640839463,0
+GHI.US,D,20190124,000000,14.0403,14.108,13.9511,14.108,56649.54425571,0
+GHI.US,D,20190125,000000,14.0639,14.0779,13.8158,13.8158,44847.910656068,0
+GHI.US,D,20190128,000000,14.2884,14.4904,14.2433,14.4002,495478.09058479,0
+GHI.US,D,20190129,000000,14.4462,14.5354,14.3325,14.513,226913.22784765,0
+GHI.US,D,20190130,000000,14.513,14.6257,14.4904,14.6031,143661.04739159,0
+GHI.US,D,20190131,000000,14.7384,14.8286,14.5562,14.8286,195112.25303794,0
+GHI.US,D,20190201,000000,14.8728,14.9179,14.558,14.8728,198701.27797462,0
+GHI.US,D,20190204,000000,14.9629,15.0081,14.7159,14.8502,98097.886214334,0
+GHI.US,D,20190205,000000,14.8502,15.0306,14.7384,15.0081,79576.942286903,0
+GHI.US,D,20190206,000000,14.9855,15.0306,14.8728,15.0306,97221.917198055,0
+GHI.US,D,20190207,000000,15.0306,15.0531,14.8728,15.0306,79956.919126286,0
+GHI.US,D,20190208,000000,14.9855,15.0306,14.7384,14.8286,78961.741689808,0
+GHI.US,D,20190211,000000,14.8286,14.9179,14.7384,14.8728,43856.990663169,0
+GHI.US,D,20190212,000000,14.9629,15.0757,14.76,15.0081,65941.414865817,0
+GHI.US,D,20190213,000000,14.9855,15.0306,14.9404,14.9629,41165.221960653,0
+GHI.US,D,20190214,000000,14.9629,14.9855,14.9404,14.9855,24465.399523931,0
+GHI.US,D,20190215,000000,14.9855,15.0757,14.9629,15.0306,36185.077334687,0
+GHI.US,D,20190219,000000,14.9855,15.0757,14.9188,15.0081,107110.89427005,0
+GHI.US,D,20190220,000000,14.9629,15.0757,14.9629,15.0531,47426.857103754,0
+GHI.US,D,20190221,000000,15.0757,15.0982,14.9855,15.0757,42809.659542854,0
+GHI.US,D,20190222,000000,15.0982,15.1208,14.8962,15.1208,80850.982277774,0
+GHI.US,D,20190225,000000,15.1434,15.1434,14.9629,15.0531,76990.545312956,0
+GHI.US,D,20190226,000000,15.0531,15.0757,14.8962,14.9404,48072.924166792,0
+GHI.US,D,20190227,000000,15.0306,15.1434,14.9433,15.0757,49067.037242376,0
+GHI.US,D,20190228,000000,15.0757,15.1284,14.9629,14.9855,39106.747990442,0
+GHI.US,D,20190301,000000,15.1884,15.1884,14.9921,15.1884,41197.152787492,0
+GHI.US,D,20190304,000000,15.211,15.4365,15.1884,15.4365,156316.29842873,0
+GHI.US,D,20190305,000000,15.4365,15.5032,15.3914,15.3914,59404.110251009,0
+GHI.US,D,20190306,000000,15.4581,15.4581,15.1208,15.2561,46162.396360934,0
+GHI.US,D,20190307,000000,15.211,15.2927,15.0757,15.0982,39509.076408612,0
+GHI.US,D,20190308,000000,15.0982,15.1884,15.0757,15.1659,34048.905019167,0
+GHI.US,D,20190311,000000,15.1884,15.3679,15.0757,15.3012,56547.365609825,0
+GHI.US,D,20190312,000000,15.3012,15.3229,14.9629,15.0531,44344.467952909,0
+GHI.US,D,20190313,000000,15.0306,15.2082,15.0306,15.1208,31030.377522001,0
+GHI.US,D,20190314,000000,15.211,15.413,15.1884,15.413,40796.953091112,0
+GHI.US,D,20190315,000000,15.3463,15.3914,14.9855,15.0306,107256.71171261,0
+GHI.US,D,20190318,000000,15.0757,15.3914,15.0757,15.3229,54761.368028639,0
+GHI.US,D,20190319,000000,15.3679,15.4337,15.2298,15.413,59069.900930095,0
+GHI.US,D,20190320,000000,15.3012,15.3698,15.1884,15.2561,30721.712862559,0
+GHI.US,D,20190321,000000,15.2561,15.4356,15.2561,15.3012,21295.732779728,0
+GHI.US,D,20190322,000000,15.3229,15.3463,15.1884,15.3012,64395.962846816,0
+GHI.US,D,20190325,000000,15.3012,15.4581,15.2336,15.3914,76205.04697272,0
+GHI.US,D,20190326,000000,15.3679,15.413,15.211,15.2787,114375.15737589,0
+GHI.US,D,20190327,000000,15.2787,15.4581,15.2336,15.4581,46030.415610001,0
+GHI.US,D,20190328,000000,15.5042,15.6648,15.4581,15.6648,45441.824035272,0
+GHI.US,D,20190329,000000,15.6413,15.7334,15.6301,15.7334,41920.918195839,0
+GHI.US,D,20190401,000000,15.7099,15.7099,15.5962,15.5962,71704.929110231,0
+GHI.US,D,20190402,000000,15.5962,15.6187,15.3895,15.4356,40233.906177853,0
+GHI.US,D,20190403,000000,15.4356,15.5727,15.3209,15.5727,35334.652979878,0
+GHI.US,D,20190404,000000,15.5267,15.6187,15.4356,15.4356,37179.190410269,0
+GHI.US,D,20190405,000000,15.4581,15.6187,15.3435,15.5962,26795.285522274,0
+GHI.US,D,20190408,000000,15.5962,15.6648,15.522,15.6413,42778.793076911,0
+GHI.US,D,20190409,000000,15.6187,15.6873,15.4816,15.5962,40125.341366602,0
+GHI.US,D,20190410,000000,15.6413,15.7334,15.6187,15.7334,15944.126201536,0
+GHI.US,D,20190411,000000,15.7099,15.7334,15.6413,15.6873,25716.02357512,0
+GHI.US,D,20190412,000000,15.7099,15.7099,15.5276,15.5727,28885.690319325,0
+GHI.US,D,20190415,000000,15.6187,15.6489,15.5042,15.6413,22344.128260937,0
+GHI.US,D,20190416,000000,15.6648,15.6648,15.5042,15.6413,43649.440288717,0
+GHI.US,D,20190417,000000,15.6047,15.6413,15.4581,15.5727,29257.152271549,0
+GHI.US,D,20190418,000000,15.5267,15.5962,15.367,15.4581,31949.985334959,0
+GHI.US,D,20190422,000000,15.5502,15.5502,15.4121,15.5502,29692.475877453,0
+GHI.US,D,20190423,000000,15.4581,15.5727,15.4581,15.5267,18007.921976221,0
+GHI.US,D,20190424,000000,15.5267,15.5718,15.4581,15.5267,18192.056410991,0
+GHI.US,D,20190425,000000,15.5267,15.5502,15.4581,15.5267,14159.192981243,0
+GHI.US,D,20190426,000000,15.5727,15.802,15.5295,15.802,77487.601850748,0
+GHI.US,D,20190429,000000,15.802,16.0772,15.756,16.0538,116908.3363051,0
+GHI.US,D,20190430,000000,16.1224,16.5809,16.0425,16.2369,208450.82376942,0
+GHI.US,D,20190501,000000,16.3516,16.4662,16.2144,16.4202,164452.27310726,0
+GHI.US,D,20190502,000000,16.1224,16.3976,16.0772,16.1693,66862.087039671,0
+GHI.US,D,20190503,000000,16.283,16.4888,16.2107,16.4888,30140.571814091,0
+GHI.US,D,20190506,000000,16.4428,16.4428,15.9852,16.0312,69414.42446499,0
+GHI.US,D,20190507,000000,16.0312,16.0312,15.7099,15.7794,30403.468955064,0
+GHI.US,D,20190508,000000,15.756,15.9617,15.2983,15.2983,114708.30233591,0
+GHI.US,D,20190509,000000,15.2983,15.6873,15.273,15.6648,32353.378114024,0
+GHI.US,D,20190510,000000,15.8254,16.2595,15.8254,16.1909,71412.229864208,0
+GHI.US,D,20190513,000000,16.1224,16.1458,15.9617,16.0077,43646.247206033,0
+GHI.US,D,20190514,000000,16.0077,16.1458,15.9617,16.0538,56856.030269267,0
+GHI.US,D,20190515,000000,16.0312,16.3516,16.0312,16.3516,33689.151036783,0
+GHI.US,D,20190516,000000,16.3281,16.3742,16.0988,16.1693,34451.233437337,0
+GHI.US,D,20190517,000000,16.2369,16.3281,16.1458,16.2595,34275.613889723,0
+GHI.US,D,20190520,000000,16.3281,16.3281,16.1909,16.283,36430.944701346,0
+GHI.US,D,20190521,000000,16.2369,16.3281,16.0772,16.2144,49138.349422316,0
+GHI.US,D,20190522,000000,16.1693,16.3055,16.0312,16.3055,32038.327289213,0
+GHI.US,D,20190523,000000,16.2595,16.2708,16.0772,16.2144,31099.560980152,0
+GHI.US,D,20190524,000000,16.2595,16.2595,16.0538,16.2144,31313.497519972,0
+GHI.US,D,20190528,000000,16.1224,16.2369,16.0312,16.0538,31976.594357325,0
+GHI.US,D,20190529,000000,16.0312,16.3055,16.0312,16.283,66014.855767546,0
+GHI.US,D,20190530,000000,16.2595,16.3742,16.1458,16.1458,31534.884586054,0
+GHI.US,D,20190531,000000,16.0988,16.2369,16.034,16.1909,19821.592940667,0
+GHI.US,D,20190603,000000,16.2144,16.3516,16.1909,16.3055,29689.282794769,0
+GHI.US,D,20190604,000000,16.3281,16.3742,15.9852,16.0077,103095.06061462,0
+GHI.US,D,20190605,000000,16.0538,16.3055,16.0538,16.2144,26148.15409834,0
+GHI.US,D,20190606,000000,16.2369,16.3149,16.0538,16.2369,31890.381124861,0
+GHI.US,D,20190607,000000,16.283,16.3742,16.2144,16.3742,45954.845986482,0
+GHI.US,D,20190610,000000,16.3742,16.4888,16.2896,16.4428,30388.567902539,0
+GHI.US,D,20190611,000000,16.4888,16.4888,16.3281,16.4888,31092.110453889,0
+GHI.US,D,20190612,000000,16.4662,16.4662,16.3281,16.3281,9837.8877490516,0
+GHI.US,D,20190613,000000,16.283,16.4888,16.2144,16.4662,99416.629362779,0
+GHI.US,D,20190614,000000,16.3742,16.4662,16.3055,16.4202,56310.013130323,0
+GHI.US,D,20190617,000000,16.4202,16.4314,16.1458,16.2595,67973.279813663,0
+GHI.US,D,20190618,000000,16.2595,16.3694,16.0312,16.1458,82833.886624467,0
+GHI.US,D,20190619,000000,16.1458,16.1458,16.0077,16.0538,46998.984024113,0
+GHI.US,D,20190620,000000,16.0538,16.3055,16.0538,16.1909,42725.575032179,0
+GHI.US,D,20190621,000000,16.1909,16.3516,16.1909,16.3281,32897.266531179,0
+GHI.US,D,20190624,000000,16.3281,16.4154,16.2369,16.3516,28720.714380657,0
+GHI.US,D,20190625,000000,16.3742,16.9924,16.3516,16.8552,129547.62192882,0
+GHI.US,D,20190626,000000,16.9013,17.0158,16.5123,16.672,100017.99326824,0
+GHI.US,D,20190627,000000,16.765,16.8411,16.2999,16.532,93622.248652421,0
+GHI.US,D,20190628,000000,16.5789,16.5789,16.4164,16.5789,57722.420037495,0
+GHI.US,D,20190701,000000,16.6259,16.6259,16.392,16.486,37279.240334365,0
+GHI.US,D,20190702,000000,16.439,16.532,16.206,16.346,59593.566490252,0
+GHI.US,D,20190703,000000,16.3694,16.486,16.2529,16.3234,34091.479454952,0
+GHI.US,D,20190705,000000,16.4164,16.532,16.2755,16.3234,36130.79492906,0
+GHI.US,D,20190708,000000,16.2999,16.4277,16.2999,16.346,24288.715615423,0
+GHI.US,D,20190709,000000,16.346,16.5555,16.2295,16.439,55550.059451558,0
+GHI.US,D,20190710,000000,16.3694,16.4624,16.2999,16.3694,39227.020771535,0
+GHI.US,D,20190711,000000,16.392,16.439,16.346,16.392,43574.935026093,0
+GHI.US,D,20190712,000000,16.4164,16.5311,16.346,16.439,32251.199468139,0
+GHI.US,D,20190715,000000,16.439,16.439,16.2999,16.439,44718.058626924,0
+GHI.US,D,20190716,000000,16.439,16.6025,16.3694,16.5094,54701.76381854,0
+GHI.US,D,20190717,000000,16.5094,16.5695,16.2999,16.5094,19427.779409655,0
+GHI.US,D,20190718,000000,16.439,16.486,16.2999,16.439,56581.425158453,0
+GHI.US,D,20190719,000000,16.4624,16.5414,16.346,16.346,20909.369774978,0
+GHI.US,D,20190722,000000,16.4164,16.5461,16.346,16.4624,9679.297975752,0
+GHI.US,D,20190723,000000,16.486,16.486,16.3694,16.4164,40239.227982326,0
+GHI.US,D,20190724,000000,16.3694,16.4982,16.3694,16.3694,28636.629869981,0
+GHI.US,D,20190725,000000,16.392,16.4164,16.2999,16.3234,46447.645080696,0
+GHI.US,D,20190726,000000,16.3572,16.4164,16.2999,16.392,28772.868064493,0
+GHI.US,D,20190729,000000,16.4164,16.5094,16.4164,16.439,38493.676115136,0
+GHI.US,D,20190730,000000,16.392,16.439,16.392,16.439,24332.354412103,0
+GHI.US,D,20190731,000000,16.486,16.858,16.2999,16.3694,124366.31309377,0
+GHI.US,D,20190801,000000,16.3694,16.9049,16.3694,16.532,67180.330947164,0
+GHI.US,D,20190802,000000,16.6485,16.8815,16.486,16.719,35090.914335009,0
+GHI.US,D,20190805,000000,16.719,16.7415,16.392,16.532,36205.300191684,0
+GHI.US,D,20190806,000000,16.439,16.7415,16.3234,16.3694,85038.178037242,0
+GHI.US,D,20190807,000000,16.4164,16.812,16.392,16.7415,50936.054973343,0
+GHI.US,D,20190808,000000,16.765,16.8355,16.486,16.6259,30277.874369498,0
+GHI.US,D,20190809,000000,16.5789,16.6485,16.486,16.6259,18866.861218185,0
+GHI.US,D,20190812,000000,16.6485,17.2545,16.6259,17.1145,133786.97137212,0
+GHI.US,D,20190813,000000,17.1615,17.2545,17.0215,17.1145,53192.500069956,0
+GHI.US,D,20190814,000000,17.1145,17.1145,16.719,17.044,80161.276418055,0
+GHI.US,D,20190815,000000,17.1145,17.4405,17.0684,17.231,90747.40987603,0
+GHI.US,D,20190816,000000,17.044,17.231,16.951,17.1841,36400.078235402,0
+GHI.US,D,20190819,000000,17.1841,17.1841,16.951,17.137,34640.68967658,0
+GHI.US,D,20190820,000000,17.1841,17.5805,17.1821,17.5805,217261.60325516,0
+GHI.US,D,20190821,000000,17.8135,18.2091,17.696,18.1621,315646.86691104,0
+GHI.US,D,20190822,000000,18.2795,18.5717,17.8135,18.1151,174302.93318705,0
+GHI.US,D,20190823,000000,18.1621,18.1677,17.8135,17.8595,58903.860630533,0
+GHI.US,D,20190826,000000,18.0925,18.0925,17.696,17.8361,55819.3427579,0
+GHI.US,D,20190827,000000,18.0465,18.0587,17.65,17.8595,64376.804350713,0
+GHI.US,D,20190828,000000,17.9526,17.9996,17.7562,17.976,67643.327936328,0
+GHI.US,D,20190829,000000,18.0925,18.2091,17.9056,18.2091,31934.01992154,0
+GHI.US,D,20190830,000000,18.2091,18.2325,18.022,18.1151,82382.597605144,0
+GHI.US,D,20190903,000000,18.1621,18.2091,17.79,18.1855,71610.200990609,0
+GHI.US,D,20190904,000000,18.2325,18.2325,18.022,18.022,70522.424156298,0
+GHI.US,D,20190905,000000,18.1395,18.1395,17.976,18.0465,48885.031529395,0
+GHI.US,D,20190906,000000,18.0465,18.0625,17.65,17.65,40111.504674971,0
+GHI.US,D,20190909,000000,17.6406,17.7637,17.5261,17.65,30696.168201087,0
+GHI.US,D,20190910,000000,17.6726,17.7196,17.5805,17.5805,43315.230967803,0
+GHI.US,D,20190911,000000,17.6031,17.79,17.5101,17.7196,73238.67315939,0
+GHI.US,D,20190912,000000,17.79,18.0465,17.79,17.976,109171.49696205,0
+GHI.US,D,20190913,000000,17.976,17.976,17.79,17.9526,43927.238482214,0
+GHI.US,D,20190916,000000,17.976,18.2551,17.8361,18.2325,98720.537337692,0
+GHI.US,D,20190917,000000,18.2551,18.302,18.0925,18.2551,45540.809598472,0
+GHI.US,D,20190918,000000,18.2551,18.2795,18.0465,18.2795,48249.608075301,0
+GHI.US,D,20190919,000000,18.2091,18.4185,18.0691,18.3481,35531.559745385,0
+GHI.US,D,20190920,000000,18.3791,18.6046,18.3791,18.6046,53318.094655523,0
+GHI.US,D,20190923,000000,18.6046,18.7446,18.4655,18.5341,86505.931710935,0
+GHI.US,D,20190924,000000,18.628,18.7681,18.4637,18.6046,38426.621378774,0
+GHI.US,D,20190925,000000,18.6046,18.628,18.4421,18.4655,72324.387150904,0
+GHI.US,D,20190926,000000,18.5811,18.8141,18.5313,18.6516,87911.952452739,0
+GHI.US,D,20190927,000000,18.8639,19.1477,18.8404,19.1477,82126.086629539,0
+GHI.US,D,20190930,000000,19.266,19.3365,19.0537,19.3365,189322.12977116,0
+GHI.US,D,20191001,000000,19.313,19.3365,18.6036,18.6516,78303.966656928,0
+GHI.US,D,20191002,000000,18.5802,18.7455,18.4383,18.5332,58302.496725068,0
+GHI.US,D,20191003,000000,18.5332,18.6036,18.1433,18.2974,76244.428325822,0
+GHI.US,D,20191004,000000,18.366,18.4308,18.0841,18.1076,62545.039251057,0
+GHI.US,D,20191007,000000,18.1311,18.4383,18.1311,18.32,28571.703855409,0
+GHI.US,D,20191008,000000,18.32,18.32,17.9187,18.0841,39181.253253066,0
+GHI.US,D,20191009,000000,18.1076,18.2494,18.0841,18.1781,20778.453384939,0
+GHI.US,D,20191010,000000,18.2494,18.273,18.1781,18.2494,23998.14509119,0
+GHI.US,D,20191011,000000,18.2974,18.4853,18.2889,18.4148,31641.320675517,0
+GHI.US,D,20191014,000000,18.3678,18.3913,18.2974,18.32,16894.600480439,0
+GHI.US,D,20191015,000000,18.3678,18.4148,18.2523,18.4148,18863.668135502,0
+GHI.US,D,20191016,000000,18.3913,18.4853,18.2494,18.32,28720.714380657,0
+GHI.US,D,20191017,000000,18.32,18.4383,18.2494,18.2974,17995.149645485,0
+GHI.US,D,20191018,000000,18.2974,18.4383,18.273,18.273,25709.637409753,0
+GHI.US,D,20191021,000000,18.273,18.3444,18.0136,18.1555,46181.554857038,0
+GHI.US,D,20191022,000000,18.1555,18.3913,18.0841,18.1311,30541.835871366,0
+GHI.US,D,20191023,000000,18.1311,18.2494,18.1076,18.226,33568.87825569,0
+GHI.US,D,20191024,000000,18.2025,18.32,18.1781,18.273,10248.731054378,0
+GHI.US,D,20191025,000000,18.2814,18.4843,18.2494,18.32,26109.837106132,0
+GHI.US,D,20191028,000000,18.32,18.4853,18.2015,18.226,28839.922800855,0
+GHI.US,D,20191029,000000,18.2974,18.7455,18.1076,18.675,63382.69127513,0
+GHI.US,D,20191030,000000,18.675,18.8639,18.599,18.8169,34091.479454952,0
+GHI.US,D,20191031,000000,19.313,19.313,18.4853,18.8169,100974.85371252,0
+GHI.US,D,20191101,000000,18.8404,19.266,18.7849,19.1477,63795.663302246,0
+GHI.US,D,20191104,000000,19.1946,19.1946,18.6036,18.675,40523.412341192,0
+GHI.US,D,20191105,000000,18.7935,18.9578,18.5802,18.6036,38240.358222214,0
+GHI.US,D,20191106,000000,18.6036,18.66,18.1781,18.226,44110.308556091,0
+GHI.US,D,20191107,000000,18.226,18.3678,18.1555,18.1781,33727.468028989,0
+GHI.US,D,20191108,000000,18.1781,18.1781,17.8953,18.0126,66818.448242991,0
+GHI.US,D,20191111,000000,18.0126,18.0126,17.5401,17.7769,76505.196745006,0
+GHI.US,D,20191112,000000,17.5636,17.9657,17.5401,17.7769,94101.211055004,0
+GHI.US,D,20191113,000000,17.7769,18.1555,17.729,17.9657,34469.327572545,0
+GHI.US,D,20191114,000000,18.0362,18.1781,17.8708,18.0126,35130.295688109,0
+GHI.US,D,20191115,000000,17.9657,18.0428,17.7186,17.729,73921.992853742,0
+GHI.US,D,20191118,000000,17.729,17.729,17.3512,17.3512,75218.384423399,0
+GHI.US,D,20191119,000000,17.3748,17.7769,17.3278,17.4461,88002.423128782,0
+GHI.US,D,20191120,000000,17.6585,17.6585,17.3446,17.4226,54602.778255339,0
+GHI.US,D,20191121,000000,17.4226,17.4922,17.1859,17.3512,86562.34283835,0
+GHI.US,D,20191122,000000,17.3512,17.4461,17.2563,17.3512,60549.362573628,0
+GHI.US,D,20191125,000000,17.3512,17.3776,17.1117,17.3043,66899.339670983,0
+GHI.US,D,20191126,000000,17.3043,17.4697,17.2799,17.4226,44438.131711636,0
+GHI.US,D,20191127,000000,17.4226,17.6416,17.4226,17.6115,22252.593223999,0
+GHI.US,D,20191129,000000,17.6115,17.6585,17.5636,17.5871,5921.0396568186,0
+GHI.US,D,20191202,000000,17.5636,17.7054,17.2799,17.3982,34928.06711813,0
+GHI.US,D,20191203,000000,17.3748,17.4461,17.3278,17.4226,33038.826530164,0
+GHI.US,D,20191204,000000,17.448,17.729,17.3512,17.3982,27739.373635809,0
+GHI.US,D,20191205,000000,17.4461,17.729,17.3512,17.5871,31850.999771759,0
+GHI.US,D,20191206,000000,17.729,17.9187,17.729,17.9187,50919.02519903,0
+GHI.US,D,20191209,000000,17.8708,17.9187,17.6585,17.7534,46082.569293837,0
+GHI.US,D,20191210,000000,17.729,17.9422,17.6585,17.7769,45278.976818393,0
+GHI.US,D,20191211,000000,17.7769,17.9187,17.7224,17.8473,26408.922517524,0
+GHI.US,D,20191212,000000,17.8003,18.1311,17.8003,17.8953,28584.476186144,0
+GHI.US,D,20191213,000000,18.0126,18.1076,17.8003,18.0126,123470.12122049,0
+GHI.US,D,20191216,000000,18.0841,18.32,17.8473,18.0126,47409.827329439,0
+GHI.US,D,20191217,000000,17.9187,18.1555,17.729,17.9657,41308.910681428,0
+GHI.US,D,20191218,000000,17.9657,18.2494,17.9187,18.0126,27585.041306088,0
+GHI.US,D,20191219,000000,18.0869,18.32,17.9187,18.1781,52223.931655844,0
+GHI.US,D,20191220,000000,18.2494,18.4383,18.1781,18.3444,25034.832602558,0
+GHI.US,D,20191223,000000,18.3913,18.3913,18.2015,18.3678,23323.340283995,0
+GHI.US,D,20191224,000000,18.4148,18.5802,18.2015,18.5802,25053.991098662,0
+GHI.US,D,20191226,000000,18.4383,18.5708,18.226,18.5332,20394.219101977,0
+GHI.US,D,20191227,000000,18.6516,18.675,18.273,18.5332,69086.601309445,0
+GHI.US,D,20191230,000000,18.6892,18.7371,18.4731,18.5933,25486.121621881,0
+GHI.US,D,20191231,000000,18.6412,18.6412,18.1601,18.4975,74141.251198035,0
+GHI.US,D,20200102,000000,18.4007,18.521,18.2673,18.3528,44046.446902413,0
+GHI.US,D,20200103,000000,18.257,18.5811,18.257,18.521,23951.313211826,0
+GHI.US,D,20200106,000000,18.521,18.521,18.2091,18.2091,91956.523852327,0
+GHI.US,D,20200107,000000,18.2804,18.3754,18.1367,18.1367,30487.55346574,0
+GHI.US,D,20200108,000000,18.1367,18.3669,18.0409,18.2325,36260.646958205,0
+GHI.US,D,20200109,000000,18.2325,18.3763,18.0164,18.0888,44585.013515096,0
+GHI.US,D,20200110,000000,18.0888,18.2804,18.0888,18.257,28283.262052964,0
+GHI.US,D,20200113,000000,18.2091,18.3293,18.0164,18.1601,55029.586974085,0
+GHI.US,D,20200114,000000,18.2091,18.3293,18.1847,18.2804,40954.478503517,0
+GHI.US,D,20200115,000000,18.3293,18.4975,18.1847,18.3293,30671.687900511,0
+GHI.US,D,20200116,000000,18.3528,18.4251,18.2091,18.2091,27904.349574477,0
+GHI.US,D,20200117,000000,18.2804,18.2804,18.2091,18.2804,13257.679303493,0
+GHI.US,D,20200121,000000,18.257,18.4975,18.2325,18.4007,29387.004300694,0
+GHI.US,D,20200122,000000,18.4007,18.4487,18.3077,18.3293,19221.293396097,0
+GHI.US,D,20200123,000000,18.3528,18.5933,18.2814,18.5933,27896.899048214,0
+GHI.US,D,20200124,000000,18.6168,18.6168,18.3772,18.4487,32671.622021517,0
+GHI.US,D,20200127,000000,18.4007,18.6412,18.4007,18.6168,29256.087910655,0
+GHI.US,D,20200128,000000,18.6168,18.6892,18.4805,18.521,30514.162488106,0
+GHI.US,D,20200129,000000,18.4975,18.8808,18.4975,18.8329,43771.841791599,0
+GHI.US,D,20200130,000000,18.8329,19.0255,18.7371,19.0255,51468.235420658,0
+GHI.US,D,20200131,000000,19.1457,19.4577,19.0593,19.266,90245.031533765,0
+GHI.US,D,20200203,000000,19.266,19.4577,19.1702,19.1937,58060.886801987,0
+GHI.US,D,20200204,000000,19.266,19.2998,18.9776,19.1223,20772.06721957,0
+GHI.US,D,20200205,000000,19.1457,19.1542,18.9296,19.1223,43805.901340227,0
+GHI.US,D,20200206,000000,19.0979,19.314,18.9776,19.0979,20588.997145695,0
+GHI.US,D,20200207,000000,19.1223,19.2181,19.0499,19.0979,20231.371885099,0
+GHI.US,D,20200210,000000,19.0734,19.0734,18.9776,19.0255,32059.614507106,0
+GHI.US,D,20200211,000000,19.0255,19.0734,18.6892,18.7849,61492.38632627,0
+GHI.US,D,20200212,000000,18.7849,18.9776,18.6892,18.8329,30931.3919588,0
+GHI.US,D,20200213,000000,18.7371,19.1937,18.7136,18.8808,25167.877714386,0
+GHI.US,D,20200214,000000,18.9776,19.0584,18.9541,19.0499,14958.52801311,0
+GHI.US,D,20200218,000000,19.002,19.0443,18.9052,18.9776,15251.227259133,0
+GHI.US,D,20200219,000000,18.9776,19.002,18.8808,18.9541,22224.919840738,0
+GHI.US,D,20200220,000000,19.0076,19.1223,18.9776,19.0499,19758.795647885,0
+GHI.US,D,20200221,000000,19.0499,19.1702,19.0499,19.1457,25194.486736752,0
+GHI.US,D,20200224,000000,18.9776,19.0734,18.9052,18.9052,33198.480664359,0
+GHI.US,D,20200225,000000,18.9296,19.018,18.5689,18.5933,48213.419804884,0
+GHI.US,D,20200226,000000,18.5454,18.9776,18.5454,18.6892,41536.683912879,0
+GHI.US,D,20200227,000000,18.5454,18.5999,17.7046,17.7046,130107.4757594,0
+GHI.US,D,20200228,000000,17.2714,17.6716,16.455,16.7668,345744.86428935,0
+GHI.US,D,20200302,000000,17.06,18.1367,16.8157,18.1367,118134.48005572,0
+GHI.US,D,20200303,000000,18.1724,18.5454,17.6322,17.8003,88907.129889217,0
+GHI.US,D,20200304,000000,17.7046,18.4975,17.7046,18.3772,56720.856435649,0
+GHI.US,D,20200305,000000,17.945,18.2804,17.8003,18.0409,36083.963049697,0
+GHI.US,D,20200306,000000,17.7046,18.1104,17.3926,17.8003,58843.192059539,0
+GHI.US,D,20200309,000000,17.1276,17.6322,16.8157,17.0318,147416.11262784,0
+GHI.US,D,20200310,000000,17.2479,17.4161,16.8392,17.3202,140765.9857582,0
+GHI.US,D,20200311,000000,17.0318,17.1755,16.719,16.8392,98374.620046938,0
+GHI.US,D,20200312,000000,16.3591,16.407,15.1818,16.0706,360838.56613607,0
+GHI.US,D,20200313,000000,16.3836,16.8157,15.3745,15.5661,240013.38173874,0
+GHI.US,D,20200316,000000,15.0381,15.0381,13.813,13.813,267174.80740876,0
+GHI.US,D,20200317,000000,13.9332,14.5082,13.2606,13.2606,302024.11182069,0
+GHI.US,D,20200318,000000,12.9956,13.2117,9.84913,9.84913,592744.71094043,0
+GHI.US,D,20200319,000000,9.84913,12.9242,9.84913,11.963,374528.37596279,0
+GHI.US,D,20200320,000000,12.4197,13.0923,11.3148,11.4106,262676.81826806,0
+GHI.US,D,20200323,000000,11.435,11.4679,9.03172,10.4974,441055.18932065,0
+GHI.US,D,20200324,000000,11.2903,12.9242,11.1701,12.2035,206778.71280396,0
+GHI.US,D,20200325,000000,12.2994,13.5734,12.1782,12.9721,147839.7282639,0
+GHI.US,D,20200326,000000,12.9721,14.1972,12.8039,13.4522,162370.38319737,0
+GHI.US,D,20200327,000000,13.2361,14.2931,12.756,13.8609,111811.11198073,0
+GHI.US,D,20200330,000000,13.7265,13.8976,12.7194,13.2352,107904.90749744,0
+GHI.US,D,20200331,000000,13.2596,13.3084,12.7194,12.8659,99464.525603038,0
+GHI.US,D,20200401,000000,12.4733,12.6705,11.7122,11.8597,185919.36799103,0
+GHI.US,D,20200402,000000,11.9584,12.1303,11.5891,11.9584,76348.735693495,0
+GHI.US,D,20200403,000000,11.9818,12.0514,11.0244,11.5779,126103.3500738,0
+GHI.US,D,20200406,000000,11.5656,12.1791,11.467,11.8099,98102.143657913,0
+GHI.US,D,20200407,000000,11.9818,12.4985,11.6634,12.056,125354.04000398,0
+GHI.US,D,20200408,000000,12.2768,12.865,11.8099,12.2524,170657.49712296,0
+GHI.US,D,20200409,000000,12.3999,14.1193,12.3999,13.8976,157162.46533996,0
+GHI.US,D,20200413,000000,14.217,14.217,12.8171,13.4559,83736.464663111,0
+GHI.US,D,20200414,000000,13.6026,14.1193,13.3084,13.7012,81128.780471271,0
+GHI.US,D,20200415,000000,13.5058,13.5292,13.0388,13.284,59341.312958225,0
+GHI.US,D,20200416,000000,13.3573,13.3817,12.8425,13.3817,64287.398035564,0
+GHI.US,D,20200417,000000,13.7012,13.8976,13.5292,13.8243,52529.403232602,0
+GHI.US,D,20200420,000000,13.5536,14.0423,12.4985,13.1121,120189.76094325,0
+GHI.US,D,20200421,000000,12.8171,13.0501,12.3266,12.4488,76960.743207906,0
+GHI.US,D,20200422,000000,12.5719,12.7683,11.6878,12.0805,137468.59570664,0
+GHI.US,D,20200423,000000,12.2524,12.8913,12.228,12.3999,41947.527218205,0
+GHI.US,D,20200424,000000,12.3999,13.0134,12.0316,12.351,59260.421530234,0
+GHI.US,D,20200427,000000,12.3266,12.523,12.056,12.3755,52932.796011667,0
+GHI.US,D,20200428,000000,12.351,12.8913,12.3012,12.3755,131614.61078618,0
+GHI.US,D,20200429,000000,12.523,12.9646,12.2768,12.523,134634.20264425,0
+GHI.US,D,20200430,000000,12.9158,12.9158,12.3012,12.523,97467.784564715,0
+GHI.US,D,20200501,000000,12.3999,12.7927,12.228,12.3755,106537.20374784,0
+GHI.US,D,20200504,000000,12.3755,12.523,12.1059,12.4733,60494.015807108,0
+GHI.US,D,20200505,000000,12.523,12.7927,12.2524,12.3999,68995.066272506,0
+GHI.US,D,20200506,000000,12.3012,12.338,11.2209,11.3684,301281.18791624,0
+GHI.US,D,20200507,000000,11.3684,11.9217,11.3684,11.6634,53535.224278026,0
+GHI.US,D,20200508,000000,11.7864,12.0316,11.5403,11.5403,94624.876615161,0
+GHI.US,D,20200511,000000,11.5159,11.5571,10.8281,11.2209,238157.1363385,0
+GHI.US,D,20200512,000000,11.295,11.295,10.6787,10.7304,109981.47560286,0
+GHI.US,D,20200513,000000,10.7792,10.8037,9.72322,10.2635,178428.39601463,0
+GHI.US,D,20200514,000000,10.1413,10.3649,9.89514,10.3132,55527.707872771,0
+GHI.US,D,20200515,000000,10.1901,10.8037,10.1901,10.6317,47474.753344012,0
+GHI.US,D,20200518,000000,10.7792,11.6634,10.7792,11.4181,123985.27189349,0
+GHI.US,D,20200519,000000,11.4181,11.9085,11.1719,11.761,76858.564562021,0
+GHI.US,D,20200520,000000,11.9085,12.1059,11.8109,11.8841,61044.290389631,0
+GHI.US,D,20200521,000000,11.8597,12.1547,11.7864,11.933,58538.784843676,0
+GHI.US,D,20200522,000000,11.8353,11.8841,10.4354,10.706,262789.64052289,0
+GHI.US,D,20200526,000000,10.8535,11.8935,10.8037,11.5891,183040.27177106,0
+GHI.US,D,20200527,000000,11.6634,12.351,11.5403,12.351,188998.56405919,0
+GHI.US,D,20200528,000000,12.3266,12.4488,12.056,12.2035,74910.784124851,0
+GHI.US,D,20200529,000000,12.0805,12.2768,11.4914,11.7376,53323.416459996,0
+GHI.US,D,20200601,000000,11.6878,11.8841,11.5656,11.5656,36474.583498026,0
+GHI.US,D,20200602,000000,11.5891,11.67,10.9267,11,97280.45704726,0
+GHI.US,D,20200603,000000,11.0987,11.5891,10.9888,11.2706,113223.51888791,0
+GHI.US,D,20200604,000000,11.3684,11.7864,11.1579,11.761,41942.205413732,0
+GHI.US,D,20200605,000000,12.1303,12.4733,11.6634,11.7864,86193.009607914,0
+GHI.US,D,20200608,000000,11.7864,12.3999,11.7855,11.9085,102893.89640553,0
+GHI.US,D,20200609,000000,11.7864,12.0777,11.5891,11.8353,69092.987474812,0
+GHI.US,D,20200610,000000,11.7376,11.8353,10.7304,10.8281,275279.91562136,0
+GHI.US,D,20200611,000000,10.6562,10.6815,10.2513,10.6073,118492.10531632,0
+GHI.US,D,20200612,000000,10.6317,11.1475,10.5829,10.7548,60342.876560071,0
+GHI.US,D,20200615,000000,10.4598,11.1475,10.4598,10.9756,44500.929004419,0
+GHI.US,D,20200616,000000,11.2706,11.5656,11.0244,11.1231,38025.357321499,0
+GHI.US,D,20200617,000000,11.1231,11.1841,10.5585,11.0733,81022.344381809,0
+GHI.US,D,20200618,000000,10.9267,11.1231,10.5331,10.6317,59288.094913494,0
+GHI.US,D,20200619,000000,10.8037,10.8037,10.3367,10.4354,100095.69161355,0
+GHI.US,D,20200622,000000,10.3132,10.5585,10.067,10.2888,110381.67529924,0
+GHI.US,D,20200623,000000,10.2888,10.4354,9.91954,10.067,124217.30256852,0
+GHI.US,D,20200624,000000,10.0924,10.3621,9.74763,10.3367,178815.82338028,0
+GHI.US,D,20200625,000000,10.3132,10.6815,10.0924,10.4354,43473.820741103,0
+GHI.US,D,20200626,000000,10.2888,10.4354,9.99286,10.2146,71925.251815418,0
+GHI.US,D,20200629,000000,10.3142,10.426,9.99102,10.115,71480.348961464,0
+GHI.US,D,20200630,000000,10.115,10.2643,9.95712,10.2643,72933.201582632,0
+GHI.US,D,20200701,000000,10.2146,10.2643,9.86598,9.91577,72631.987449452,0
+GHI.US,D,20200702,000000,9.96564,10.1648,9.71664,9.96564,148337.84916259,0
+GHI.US,D,20200706,000000,9.96564,10.2146,9.71664,9.76642,81618.386482801,0
+GHI.US,D,20200707,000000,9.76642,9.94027,9.51745,9.6659,167624.06857327,0
+GHI.US,D,20200708,000000,9.69126,9.76642,9.39249,9.39249,121914.02559255,0
+GHI.US,D,20200709,000000,9.39249,9.44228,8.96876,9.11815,205277.96394253,0
+GHI.US,D,20200710,000000,9.09372,9.21868,8.99413,9.19331,145199.04888433,0
+GHI.US,D,20200713,000000,9.21868,9.91296,9.21868,9.84061,97170.827875113,0
+GHI.US,D,20200714,000000,9.6659,9.94027,9.21868,9.2929,220762.28623759,0
+GHI.US,D,20200715,000000,9.36713,9.69126,9.2929,9.56724,135271.75482013,0
+GHI.US,D,20200716,000000,9.54188,9.58979,9.24311,9.2929,49779.094680883,0
+GHI.US,D,20200717,000000,9.36713,9.46672,9.09372,9.16795,73851.745034696,0
+GHI.US,D,20200720,000000,9.19331,9.21774,8.76977,8.91915,170538.28870275,0
+GHI.US,D,20200721,000000,8.96876,9.59167,8.91915,9.39249,105987.99352622,0
+GHI.US,D,20200722,000000,9.19331,9.8162,9.19331,9.71664,52283.535865944,0
+GHI.US,D,20200723,000000,9.79083,9.94773,9.63395,9.79083,51587.443840856,0
+GHI.US,D,20200724,000000,9.74104,9.84061,9.6659,9.6659,33978.657200122,0
+GHI.US,D,20200727,000000,9.6659,9.6659,9.11815,9.2929,91766.00325219,0
+GHI.US,D,20200728,000000,9.24311,9.59167,9.14351,9.51745,53129.702777173,0
+GHI.US,D,20200729,000000,9.54188,9.89049,9.41692,9.8162,62079.913540104,0
+GHI.US,D,20200730,000000,9.71664,9.96564,9.51745,9.96564,47408.762968545,0
+GHI.US,D,20200731,000000,10.1404,10.1404,9.6659,9.86598,90255.675142711,0
+GHI.US,D,20200803,000000,9.8162,10.0652,9.54188,9.84061,57710.712067654,0
+GHI.US,D,20200804,000000,9.8162,10.5885,9.79083,10.4645,174198.62581938,0
+GHI.US,D,20200805,000000,10.4392,10.7604,10.3649,10.5885,89337.131690647,0
+GHI.US,D,20200806,000000,10.5631,10.9117,10.4645,10.6881,89494.657103052,0
+GHI.US,D,20200807,000000,10.6383,11.1381,10.488,11.0366,62913.308120599,0
+GHI.US,D,20200810,000000,10.9869,11.4857,10.9615,11.436,72004.014521621,0
+GHI.US,D,20200811,000000,11.4857,11.9085,11.3608,11.5355,110116.64943648,0
+GHI.US,D,20200812,000000,11.56,12.0833,11.4595,11.7582,87348.905539481,0
+GHI.US,D,20200813,000000,11.7836,11.9085,11.1983,11.3354,62006.472638375,0
+GHI.US,D,20200814,000000,11.2612,11.5355,11.1616,11.2856,49137.285061421,0
+GHI.US,D,20200817,000000,11.3101,11.5327,11.0113,11.1363,48832.877845558,0
+GHI.US,D,20200818,000000,11.1363,11.436,11.0188,11.1616,40441.456552306,0
+GHI.US,D,20200819,000000,11.1861,11.6596,11.1118,11.1118,75998.560959162,0
+GHI.US,D,20200820,000000,11.1118,11.4857,10.9869,11.2115,47108.613196259,0
+GHI.US,D,20200821,000000,11.2115,11.3608,11.062,11.3101,33998.880057119,0
+GHI.US,D,20200824,000000,11.436,11.8587,11.2359,11.5853,74652.144427457,0
+GHI.US,D,20200825,000000,11.5853,11.7094,11.3101,11.5355,46029.351249106,0
+GHI.US,D,20200826,000000,11.5355,11.5355,11.1861,11.1861,64227.793825465,0
+GHI.US,D,20200827,000000,11.1616,11.4078,11.1363,11.2115,44950.089301953,0
+GHI.US,D,20200828,000000,11.2612,11.3354,10.8619,11.1616,35661.411774529,0
+GHI.US,D,20200831,000000,11.0366,11.0366,10.6129,10.7379,69779.500251847,0
+GHI.US,D,20200901,000000,10.6383,10.9371,10.4138,10.4645,83360.745267308,0
+GHI.US,D,20200902,000000,10.4645,10.5631,10.0408,10.4138,88824.109739436,0
+GHI.US,D,20200903,000000,10.3884,10.8375,10.2897,10.4392,65895.647347347,0
+GHI.US,D,20200904,000000,10.3884,10.7632,10.2897,10.5631,20257.980907465,0
+GHI.US,D,20200908,000000,10.488,10.5885,10.2399,10.3649,41478.144063674,0
+GHI.US,D,20200909,000000,10.488,10.4899,10.2146,10.2897,41154.578351707,0
+GHI.US,D,20200910,000000,10.3884,10.4382,10.1404,10.1892,31185.774212616,0
+GHI.US,D,20200911,000000,10.1892,10.1892,9.96564,10.1404,60263.049492974,0
+GHI.US,D,20200914,000000,10.0896,10.6383,10.0896,10.5133,56928.406810102,0
+GHI.US,D,20200915,000000,10.6129,10.6562,10.3142,10.3649,25970.405828937,0
+GHI.US,D,20200916,000000,10.3649,10.441,10.2399,10.2897,24212.08163101,0
+GHI.US,D,20200917,000000,10.2897,10.3894,10.2399,10.3113,26070.455753032,0
+GHI.US,D,20200918,000000,10.3142,10.488,10.0652,10.2897,33843.483366504,0
+GHI.US,D,20200921,000000,10.3884,10.5133,10.1404,10.1892,66163.866292794,0
+GHI.US,D,20200922,000000,10.3386,10.3386,10.0896,10.1648,51339.447752408,0
+GHI.US,D,20200923,000000,10.1404,10.2146,9.96564,9.96564,53551.189691446,0
+GHI.US,D,20200924,000000,9.96564,10.0896,9.96564,9.96564,42941.640293789,0
+GHI.US,D,20200925,000000,9.96564,10.2146,9.71664,9.94027,39234.471297798,0
+GHI.US,D,20200928,000000,10.0154,10.4645,10.0154,10.2399,44999.049903105,0
+GHI.US,D,20200929,000000,10.442,10.6693,10.3527,10.6693,80825.437616302,0
+GHI.US,D,20200930,000000,10.6186,10.6947,10.2146,10.2399,44421.101937322,0
+GHI.US,D,20201001,000000,10.4927,10.6693,10.4166,10.5171,49962.164754758,0
+GHI.US,D,20201002,000000,10.4166,10.6693,10.3151,10.5171,23322.275923101,0
+GHI.US,D,20201005,000000,10.5679,10.6947,10.4673,10.6186,44101.793668934,0
+GHI.US,D,20201006,000000,10.6439,11.1748,10.4166,10.8206,70102.00160292,0
+GHI.US,D,20201007,000000,10.8713,10.9606,10.4927,10.6693,35510.272527492,0
+GHI.US,D,20201008,000000,10.6693,10.7698,10.4673,10.4673,35512.401249281,0
+GHI.US,D,20201009,000000,10.4673,10.4673,10.3151,10.3405,34457.619602705,0
+GHI.US,D,20201012,000000,10.3405,10.4927,10.1385,10.2399,75251.379611132,0
+GHI.US,D,20201013,000000,10.1883,10.2643,10.0624,10.2399,77029.926666057,0
+GHI.US,D,20201014,000000,10.1638,10.3452,10.1638,10.1883,43177.928412396,0
+GHI.US,D,20201015,000000,10.1883,10.2399,10.1132,10.2399,27717.022057022,0
+GHI.US,D,20201016,000000,10.1638,10.4166,10.1385,10.3658,101327.15716864,0
+GHI.US,D,20201019,000000,10.3658,10.4664,9.88574,9.91112,164023.33566674,0
+GHI.US,D,20201020,000000,9.96187,10.0624,9.73359,9.93552,67691.224176586,0
+GHI.US,D,20201021,000000,9.83499,9.96187,9.83499,9.88574,31899.960372912,0
+GHI.US,D,20201022,000000,9.88574,9.96187,9.83499,9.86037,15458.777633585,0
+GHI.US,D,20201023,000000,9.88574,10.2399,9.78424,10.1638,64030.887059959,0
+GHI.US,D,20201026,000000,10.1132,10.2108,9.88574,9.96187,37120.650561065,0
+GHI.US,D,20201027,000000,9.88574,10.239,9.74482,9.88574,79350.233416348,0
+GHI.US,D,20201028,000000,9.86037,10.037,9.73359,9.73359,46426.357862803,0
+GHI.US,D,20201029,000000,9.68281,9.96187,9.50618,9.58227,73412.163985214,0
+GHI.US,D,20201030,000000,9.73359,10.1638,9.65838,10.0116,71567.626554823,0
+GHI.US,D,20201102,000000,10.1132,10.2399,9.96187,9.96187,39106.747990442,0
+GHI.US,D,20201103,000000,10.0116,10.239,9.96187,10.037,41481.337146358,0
+GHI.US,D,20201104,000000,10.0116,10.0624,9.70908,9.73359,38806.598218157,0
+GHI.US,D,20201105,000000,9.75886,9.95993,9.60764,9.70908,122702.71701546,0
+GHI.US,D,20201106,000000,9.73359,10.1122,9.60764,9.65838,37726.271910109,0
+GHI.US,D,20201109,000000,9.88574,10.2399,9.68281,9.88574,121346.72123571,0
+GHI.US,D,20201110,000000,9.96187,10.1132,9.78424,10.0878,66818.448242991,0
+GHI.US,D,20201111,000000,9.96187,10.1132,9.86037,9.96187,34773.734788409,0
+GHI.US,D,20201112,000000,9.91112,9.96187,9.45544,9.45544,143646.14633906,0
+GHI.US,D,20201113,000000,9.45544,9.65838,9.22807,9.27881,200490.46863849,0
+GHI.US,D,20201116,000000,9.43007,9.78424,9.43007,9.65838,142375.29943089,0
+GHI.US,D,20201117,000000,9.53154,9.98627,9.53154,9.73359,62190.607073146,0
+GHI.US,D,20201118,000000,9.75886,9.93552,9.53154,9.53154,71746.439185121,0
+GHI.US,D,20201119,000000,9.58227,9.86037,9.48081,9.78424,87806.580724171,0
+GHI.US,D,20201120,000000,9.65838,9.88574,9.55691,9.65838,42215.746163652,0
+GHI.US,D,20201123,000000,9.60764,9.88574,9.55691,9.78424,81152.196410953,0
+GHI.US,D,20201124,000000,9.83499,10.1066,9.79935,10.037,67154.786285694,0
+GHI.US,D,20201125,000000,9.96187,10.0079,9.48081,9.80962,138402.04021124,0
+GHI.US,D,20201127,000000,9.75886,9.96187,9.68281,9.80962,38976.895961297,0
+GHI.US,D,20201130,000000,9.86037,10.5171,9.75886,10.4166,152849.67499492,0
+GHI.US,D,20201201,000000,10.6186,10.6439,10.1132,10.1132,76299.775092342,0
+GHI.US,D,20201202,000000,10.0878,10.6693,10.0878,10.3658,103682.58782845,0
+GHI.US,D,20201203,000000,10.3658,10.442,10.1883,10.3405,92429.100089543,0
+GHI.US,D,20201204,000000,10.3658,10.659,10.1132,10.2643,140123.11177785,0
+GHI.US,D,20201207,000000,10.2897,10.3658,10.0116,10.0624,152378.16311861,0
+GHI.US,D,20201208,000000,10.1132,10.4927,10.0624,10.2399,74463.752549107,0
+GHI.US,D,20201209,000000,10.1883,10.4927,10.1385,10.1883,66500.204335497,0
+GHI.US,D,20201210,000000,10.1638,10.2643,9.93552,9.93552,81345.910093776,0
+GHI.US,D,20201211,000000,9.96187,10.2643,9.88574,10.1638,47232.079060036,0
+GHI.US,D,20201214,000000,10.3658,10.3658,9.86037,10.0878,154207.79949647,0
+GHI.US,D,20201215,000000,10.2146,10.4673,9.91112,10.2897,154579.26144869,0
+GHI.US,D,20201216,000000,10.2643,10.2785,10.0116,10.0624,81315.043627831,0
+GHI.US,D,20201217,000000,10.037,10.1385,9.98627,10.0624,71298.343248483,0
+GHI.US,D,20201218,000000,10.1385,10.442,10.0624,10.3151,233716.62268611,0
+GHI.US,D,20201221,000000,10.4673,10.9221,10.3405,10.7698,306129.35179128,0
+GHI.US,D,20201222,000000,10.9982,11.0508,10.72,10.8206,110391.2545473,0
+GHI.US,D,20201223,000000,10.9221,11.2255,10.7698,11.0987,96756.791487102,0
+GHI.US,D,20201224,000000,11.1748,11.2001,10.8713,11.0226,77109.753733154,0
+GHI.US,D,20201228,000000,10.9728,10.9728,10.3912,10.6186,257759.47093487,0
+GHI.US,D,20201229,000000,10.6186,11.1118,10.6186,10.8459,310280.35928033,0
+GHI.US,D,20201230,000000,10.8845,11.2565,10.7436,10.8459,236238.09364549,0
+GHI.US,D,20201231,000000,10.7182,10.9747,10.704,10.8977,196156.39107556,0
+GHI.US,D,20210104,000000,11.0254,11.077,10.5133,10.6928,123845.8406163,0
+GHI.US,D,20210105,000000,10.6411,10.7952,10.4363,10.6674,76020.91253795,0
+GHI.US,D,20210106,000000,10.7689,11.4369,10.7689,11.2049,94863.293455559,0
+GHI.US,D,20210107,000000,11.3336,11.4106,10.9747,11.2049,91750.03783877,0
+GHI.US,D,20210108,000000,11.1287,11.2537,10.8206,11.1287,69888.0650631,0
+GHI.US,D,20210111,000000,11.1024,11.2819,11,11.1287,50728.504598891,0
+GHI.US,D,20210112,000000,11.1805,11.4106,11,11.3852,48990.403257962,0
+GHI.US,D,20210113,000000,11.3852,11.4106,11.0818,11.2565,104700.11684371,0
+GHI.US,D,20210114,000000,11.2311,11.4369,11.1287,11.1541,181492.69103027,0
+GHI.US,D,20210115,000000,11.0517,11.359,11.0254,11.2311,91361.546112231,0
+GHI.US,D,20210119,000000,11.2565,11.3336,11.1805,11.2311,54134.459461702,0
+GHI.US,D,20210120,000000,11.3072,11.3176,11.1541,11.2565,36726.837030052,0
+GHI.US,D,20210121,000000,11.2565,11.3336,11.1541,11.2631,198529.91587059,0
+GHI.US,D,20210122,000000,11.2049,11.3852,11.077,11.3852,183166.93071752,0
+GHI.US,D,20210125,000000,11.4106,12.026,11.4106,11.9226,91262.56054903,0
+GHI.US,D,20210126,000000,12.0514,12.4103,11.7949,11.9226,264632.04923149,0
+GHI.US,D,20210127,000000,11.7695,11.7695,11.1541,11.3852,159057.02773239,0
+GHI.US,D,20210128,000000,11.2819,11.7432,11.2819,11.6924,56455.830572888,0
+GHI.US,D,20210129,000000,11.8211,12.0514,11.4106,11.4877,174540.28566655,0
+GHI.US,D,20210201,000000,11.4877,11.8719,11.359,11.6671,285905.43043243,0
+GHI.US,D,20210202,000000,11.7949,11.7949,11.4106,11.4106,77714.310721303,0
+GHI.US,D,20210203,000000,11.5647,11.7188,11.4623,11.5891,185787.3872401,0
+GHI.US,D,20210204,000000,11.6671,11.9104,11.6154,11.7949,47202.276954987,0
+GHI.US,D,20210205,000000,11.7695,11.9048,11.7432,11.7432,19656.617002,0
+GHI.US,D,20210208,000000,11.7949,12.1801,11.7188,12.026,86710.289002704,0
+GHI.US,D,20210209,000000,11.9744,12.1801,11.7695,11.8211,49611.990020426,0
+GHI.US,D,20210210,000000,11.9226,12.0514,11.6671,11.6671,63028.259097219,0
+GHI.US,D,20210211,000000,11.7695,11.8973,11.5647,11.7695,96818.524418991,0
+GHI.US,D,20210212,000000,11.7432,11.9744,11.5647,11.7695,104904.47413548,0
+GHI.US,D,20210216,000000,11.9226,12.1275,11.7949,12.0514,78876.592818238,0
+GHI.US,D,20210217,000000,11.9744,12.2308,11.7949,12.0514,120315.35552881,0
+GHI.US,D,20210218,000000,12.026,12.3586,11.9255,12.2562,185368.02904761,0
+GHI.US,D,20210219,000000,12.2562,12.615,12.1031,12.3078,191669.04554382,0
+GHI.US,D,20210222,000000,12.2308,12.5897,12.2308,12.4873,98837.617036101,0
+GHI.US,D,20210223,000000,12.4357,12.4357,12.1801,12.2562,76914.975689438,0
+GHI.US,D,20210224,000000,12.1801,12.5127,12.1801,12.3586,75121.527581989,0
+GHI.US,D,20210225,000000,12.5127,12.5644,11.8973,11.8973,58678.216120872,0
+GHI.US,D,20210226,000000,11.9226,12.3078,11.9226,11.949,80046.325441434,0
+GHI.US,D,20210301,000000,11.9996,12.2562,11.6924,11.7432,128481.1323124,0
+GHI.US,D,20210302,000000,11.9226,12.4103,11.8719,12.2562,131248.47063843,0
+GHI.US,D,20210303,000000,12.3078,12.461,12.2308,12.3332,27432.837698157,0
+GHI.US,D,20210304,000000,12.3078,12.3332,12.0514,12.1801,80461.426190339,0
+GHI.US,D,20210305,000000,12.2055,12.2308,12.0514,12.1031,50964.792717498,0
+GHI.US,D,20210308,000000,12.0767,12.3849,12.0767,12.0767,67516.668989868,0
+GHI.US,D,20210309,000000,12.0767,12.1537,11.8719,11.8719,153219.00822536,0
+GHI.US,D,20210310,000000,11.9226,11.9874,11.7188,11.8719,39187.639418434,0
+GHI.US,D,20210311,000000,11.9744,12.072,11.8719,11.8719,30864.337222438,0
+GHI.US,D,20210312,000000,11.8973,12.2825,11.8973,12.0514,54649.610134703,0
+GHI.US,D,20210315,000000,12.1801,12.2825,11.9996,12.0899,66951.493354819,0
+GHI.US,D,20210316,000000,12.0514,12.1284,11.949,12.026,16449.697626484,0
+GHI.US,D,20210317,000000,12.3586,13.564,12.2055,13.2822,252924.07939058,0
+GHI.US,D,20210318,000000,13.4616,13.5904,13.2822,13.3338,107809.11501693,0
+GHI.US,D,20210319,000000,13.4363,14.0517,13.3592,13.8976,105780.44315176,0
+GHI.US,D,20210322,000000,14.077,14.59,14.0263,14.3843,104473.40797316,0
+GHI.US,D,20210323,000000,14.2564,14.4866,13.9999,14.0517,66337.357118618,0
+GHI.US,D,20210324,000000,14.2818,14.449,14.1465,14.3335,47888.789732022,0
+GHI.US,D,20210325,000000,14.3589,14.9489,14.1287,14.9489,130607.72537986,0
+GHI.US,D,20210326,000000,14.8718,14.9743,14.5646,14.9743,58077.916576301,0
+GHI.US,D,20210329,000000,15.0005,15.3331,14.7431,15.2824,109723.90026636,0
+GHI.US,D,20210330,000000,14.8662,14.9695,14.7093,14.7093,57788.410412963,0
+GHI.US,D,20210331,000000,14.6829,14.8023,14.3973,14.3973,71499.507457567,0
+GHI.US,D,20210401,000000,14.3973,14.5204,14.2404,14.3185,64782.325851566,0
+GHI.US,D,20210405,000000,14.7873,15.0738,14.6285,14.9179,83933.371428618,0
+GHI.US,D,20210406,000000,14.9695,15.1002,14.8521,14.9179,46636.036959044,0
+GHI.US,D,20210407,000000,14.9695,15.3077,14.9433,14.9959,44975.633963423,0
+GHI.US,D,20210408,000000,14.8916,14.9959,14.7873,14.9959,31074.01631868,0
+GHI.US,D,20210409,000000,14.9695,15.0221,14.8136,14.8662,24658.04884586,0
+GHI.US,D,20210412,000000,14.8136,14.839,14.6238,14.761,28572.768216303,0
+GHI.US,D,20210413,000000,14.7093,14.7873,14.5796,14.5796,26326.966728637,0
+GHI.US,D,20210414,000000,14.5796,14.8108,14.5534,14.7093,16478.435370639,0
+GHI.US,D,20210415,000000,14.7356,15.0221,14.7111,14.9433,14743.527112395,0
+GHI.US,D,20210416,000000,14.9433,15.009,14.7873,14.8136,19568.275047746,0
+GHI.US,D,20210419,000000,14.8136,14.839,14.7093,14.7356,22372.866005092,0
+GHI.US,D,20210420,000000,14.7093,14.761,14.5008,14.6829,64966.460286337,0
+GHI.US,D,20210421,000000,14.605,14.9695,14.5796,14.8916,42919.288715002,0
+GHI.US,D,20210422,000000,14.9695,15.0475,14.5008,14.7356,45609.993056623,0
+GHI.US,D,20210423,000000,14.839,15.0221,14.7356,14.761,29371.038887275,0
+GHI.US,D,20210426,000000,14.7873,14.9179,14.6577,14.8004,28112.964309824,0
+GHI.US,D,20210427,000000,14.8662,15.0738,14.7093,14.9959,30649.336321723,0
+GHI.US,D,20210428,000000,14.9695,15.5164,14.8136,15.3604,116838.08848605,0
+GHI.US,D,20210429,000000,15.3341,15.5164,15.1002,15.4646,52734.824885266,0
+GHI.US,D,20210430,000000,15.49,15.6207,15.2561,15.2824,57794.79657833,0
+GHI.US,D,20210503,000000,15.4646,15.8029,15.3604,15.6723,99991.384245879,0
+GHI.US,D,20210504,000000,15.569,15.6986,15.491,15.6207,44642.489003405,0
+GHI.US,D,20210505,000000,15.569,15.7512,15.1264,15.3858,92269.445955349,0
+GHI.US,D,20210506,000000,15.3077,15.569,14.9695,15.4646,38716.127542113,0
+GHI.US,D,20210507,000000,15.5164,15.8283,15.5164,15.6986,50234.641143784,0
+GHI.US,D,20210510,000000,15.7512,16.1412,15.6207,15.7249,117546.95284188,0
+GHI.US,D,20210511,000000,15.6469,15.8283,15.4646,15.6986,43218.374126392,0
+GHI.US,D,20210512,000000,15.6986,15.8809,15.49,15.5427,38823.62799247,0
+GHI.US,D,20210513,000000,15.49,16.0105,15.49,15.9325,24029.011557134,0
+GHI.US,D,20210514,000000,15.9325,16.1412,15.6469,15.9589,48099.533189158,0
+GHI.US,D,20210517,000000,15.9852,16.0894,15.8029,15.8809,53053.06879276,0
+GHI.US,D,20210518,000000,15.8029,16.1148,15.7776,15.9325,26933.652438575,0
+GHI.US,D,20210519,000000,15.8809,16.1674,15.6723,16.1412,57015.684403462,0
+GHI.US,D,20210520,000000,16.1412,16.1674,16.0115,16.0368,25328.596209476,0
+GHI.US,D,20210521,000000,16.0632,16.2191,16.0632,16.2191,25919.316505995,0
+GHI.US,D,20210524,000000,16.1412,16.6616,16.1412,16.6099,56343.008318056,0
+GHI.US,D,20210525,000000,16.7396,17.1051,16.4014,16.4014,87661.827642501,0
+GHI.US,D,20210526,000000,16.4014,16.8439,16.4014,16.7396,65809.434114883,0
+GHI.US,D,20210527,000000,16.7396,16.8703,16.2717,16.454,122180.1158162,0
+GHI.US,D,20210528,000000,16.454,16.6485,16.2971,16.3497,33787.072239089,0
+GHI.US,D,20210601,000000,16.5837,17.2601,16.4024,17.2093,121611.74709847,0
+GHI.US,D,20210602,000000,17.0778,17.2093,17.0008,17.1568,48835.006567347,0
+GHI.US,D,20210603,000000,17.1568,17.1568,16.7396,17.1051,26127.931241341,0
+GHI.US,D,20210604,000000,17.1568,17.4687,17.0778,17.3644,57671.330714554,0
+GHI.US,D,20210607,000000,17.3644,17.651,17.2601,17.2601,76141.185319042,0
+GHI.US,D,20210608,000000,17.417,17.4433,17.0778,17.0778,25398.844028521,0
+GHI.US,D,20210609,000000,17.2093,17.3128,16.8965,16.8965,32023.426236689,0
+GHI.US,D,20210610,000000,17.0524,17.0778,16.4014,16.4277,58355.714769799,0
+GHI.US,D,20210611,000000,16.532,16.7396,16.5057,16.6099,39419.670093462,0
+GHI.US,D,20210614,000000,17.1051,17.417,16.9482,17.2601,100571.46093345,0
+GHI.US,D,20210615,000000,17.3644,17.4433,17.1051,17.4433,43109.80931514,0
+GHI.US,D,20210616,000000,17.4433,17.4433,17.2093,17.3908,81899.377758983,0
+GHI.US,D,20210617,000000,17.3908,17.9375,17.1051,17.1051,178694.48623829,0
+GHI.US,D,20210618,000000,16.8965,17.3776,16.532,16.6099,127917.02103824,0
+GHI.US,D,20210621,000000,16.9219,18.1978,16.9219,18.0418,147218.14150145,0
+GHI.US,D,20210622,000000,17.8595,17.9638,17.1831,17.9112,68258.528533423,0
+GHI.US,D,20210623,000000,17.8595,18.0944,17.8333,17.9638,42898.001497109,0
+GHI.US,D,20210624,000000,18.0155,18.1461,17.8595,18.1198,33847.740810082,0
+GHI.US,D,20210625,000000,18.1461,18.2241,17.8859,18.0944,49125.577091581,0
+GHI.US,D,20210628,000000,17.9638,18.5107,17.9638,18.4063,94469.479924546,0
+GHI.US,D,20210629,000000,18.5914,18.5914,17.93,18.0362,75808.040359024,0
+GHI.US,D,20210630,000000,18.1423,18.2476,17.7449,17.8239,70093.486715763,0
+GHI.US,D,20210701,000000,17.8511,18.0098,17.8511,17.9826,12407.254948685,0
+GHI.US,D,20210702,000000,18.1151,18.1677,17.8511,18.0098,36048.839140175,0
+GHI.US,D,20210706,000000,18.1151,18.3002,17.8774,18.2476,46471.061020377,0
+GHI.US,D,20210707,000000,18.3264,18.5388,18.2213,18.3264,42002.873984726,0
+GHI.US,D,20210708,000000,17.8511,18.3002,17.7985,17.9563,61556.247979948,0
+GHI.US,D,20210709,000000,18.0888,18.38,17.93,18.2476,44629.716672669,0
+GHI.US,D,20210712,000000,18.38,18.644,18.0098,18.4853,48688.124763889,0
+GHI.US,D,20210713,000000,18.4853,18.4853,18.0897,18.2213,50242.091670046,0
+GHI.US,D,20210714,000000,18.2739,18.5116,18.1161,18.1949,41284.430380852,0
+GHI.US,D,20210715,000000,18.1151,18.3002,18.1151,18.1949,9967.7397781963,0
+GHI.US,D,20210716,000000,18.1423,18.1949,17.8511,17.8511,43638.79667977,0
+GHI.US,D,20210719,000000,17.8239,17.8511,17.5073,17.5861,96954.762613504,0
+GHI.US,D,20210720,000000,17.6792,18.1151,17.6792,18.0362,26517.487328776,0
+GHI.US,D,20210721,000000,18.1423,18.4853,18.0098,18.1151,57179.595981235,0
+GHI.US,D,20210722,000000,18.1949,18.2739,17.931,18.0888,30091.611212938,0
+GHI.US,D,20210723,000000,17.9037,17.993,17.7186,17.7186,27067.761911298,0
+GHI.US,D,20210726,000000,17.8774,18.1151,17.6124,17.8511,30902.654214646,0
+GHI.US,D,20210727,000000,17.8774,17.93,17.5073,17.8511,31378.423534544,0
+GHI.US,D,20210728,000000,17.9826,18.5388,17.9694,18.3264,90532.408975315,0
+GHI.US,D,20210729,000000,18.3264,18.5116,18.1818,18.38,36717.257782001,0
+GHI.US,D,20210730,000000,18.5116,18.6309,18.0098,18.1677,88625.07425214,0
+GHI.US,D,20210802,000000,18.0362,18.1677,17.7665,17.8239,45914.400272486,0
+GHI.US,D,20210803,000000,17.93,17.9826,17.5861,17.7985,57194.497033759,0
+GHI.US,D,20210804,000000,17.7985,18.3264,17.6397,17.8239,40989.60241304,0
+GHI.US,D,20210805,000000,17.7985,18.1113,17.5861,17.666,82241.037606158,0
+GHI.US,D,20210806,000000,17.6397,17.8182,17.1897,17.1897,109448.23079465,0
+GHI.US,D,20210809,000000,17.2958,17.6124,16.9257,17.4274,56952.887110679,0
+GHI.US,D,20210810,000000,17.3748,17.4546,16.9783,17.137,48280.474541245,0
+GHI.US,D,20210811,000000,17.1897,17.5861,17.0844,17.5335,18770.004376774,0
+GHI.US,D,20210812,000000,17.4546,17.5599,17.2291,17.4274,20215.40647168,0
+GHI.US,D,20210813,000000,17.3484,17.3484,16.9783,17.0844,28590.862351512,0
+GHI.US,D,20210816,000000,17.0308,17.4274,17.0308,17.1633,23215.839833638,0
+GHI.US,D,20210817,000000,17.0046,17.2423,16.8449,17.1107,71415.422946892,0
+GHI.US,D,20210818,000000,17.1633,17.401,17.0046,17.1107,21972.666308712,0
+GHI.US,D,20210819,000000,17.1897,17.2404,16.6081,16.7396,52580.492555544,0
+GHI.US,D,20210820,000000,16.7396,17.1897,16.7284,17.0844,14870.186058855,0
+GHI.US,D,20210823,000000,17.0572,17.3748,16.9257,17.1897,33236.797656566,0
+GHI.US,D,20210824,000000,17.2686,17.3748,16.9519,17.2159,33506.080962907,0
+GHI.US,D,20210825,000000,17.2159,17.3484,17.0572,17.3222,7564.4128781251,0
+GHI.US,D,20210826,000000,17.2263,17.3748,17.1107,17.3222,16845.639879286,0
+GHI.US,D,20210827,000000,17.2159,17.3748,17.0844,17.1897,17180.913561094,0
+GHI.US,D,20210830,000000,17.3484,17.5861,17.1633,17.4546,49228.82009836,0
+GHI.US,D,20210831,000000,17.4809,17.93,17.4809,17.573,20393.154741083,0
+GHI.US,D,20210901,000000,17.6124,17.8239,17.5607,17.7985,19570.403769535,0
+GHI.US,D,20210902,000000,17.7186,17.7318,17.2423,17.3222,29035.765205467,0
+GHI.US,D,20210903,000000,17.2845,17.666,17.2845,17.666,18876.440466237,0
+GHI.US,D,20210907,000000,17.666,17.7449,17.3222,17.3748,18822.158060612,0
+GHI.US,D,20210908,000000,17.3748,17.5861,17.1633,17.1897,35068.562756221,0
+GHI.US,D,20210909,000000,17.1897,17.759,17.1633,17.7186,31716.890299036,0
+GHI.US,D,20210910,000000,17.666,17.7186,17.4274,17.5073,15977.121389269,0
+GHI.US,D,20210913,000000,17.5861,18.0888,17.401,17.9826,20728.428422891,0
+GHI.US,D,20210914,000000,18.0362,18.2476,17.5335,18.1423,62549.296694636,0
+GHI.US,D,20210915,000000,18.2213,18.5914,18.1818,18.4063,75021.477657893,0
+GHI.US,D,20210916,000000,18.3538,18.6976,18.3538,18.5388,48071.859805898,0
+GHI.US,D,20210917,000000,18.5116,18.5116,17.8774,18.0362,19902.48436866,0
+GHI.US,D,20210920,000000,17.93,17.9892,17.6124,17.9563,25998.079212196,0
+GHI.US,D,20210921,000000,17.6124,17.7712,17.5335,17.6397,39555.908287976,0
+GHI.US,D,20210922,000000,16.9257,17.7449,16.6607,17.1897,332369.04092655,0
+GHI.US,D,20210923,000000,17.6923,17.7712,16.9257,17.0308,79013.895373644,0
+GHI.US,D,20210924,000000,16.2116,16.7913,16.158,16.3168,1013864.4207047,0
+GHI.US,D,20210927,000000,16.4756,16.688,16.3431,16.5282,158657.89239691,0
+GHI.US,D,20210928,000000,16.5282,16.6344,15.7878,16.3704,162118.12966535,0
+GHI.US,D,20210929,000000,16.5855,16.6119,16.1008,16.1543,128194.81923174,0
+GHI.US,D,20210930,000000,16.1543,16.3967,15.9119,16.0472,157554.15014918,0
+GHI.US,D,20211001,000000,16.0472,16.5583,16.0199,16.2896,98077.663357337,0
+GHI.US,D,20211004,000000,16.3704,16.5188,16.1543,16.3431,47102.227030892,0
+GHI.US,D,20211005,000000,16.4502,16.5855,16.3159,16.5855,15990.9580809,0
+GHI.US,D,20211006,000000,16.3431,16.5583,16.2351,16.5047,34605.565767058,0
+GHI.US,D,20211007,000000,16.5855,16.6992,16.3159,16.5855,38954.544382511,0
+GHI.US,D,20211008,000000,16.5855,16.6926,16.3704,16.3967,24726.167943115,0
+GHI.US,D,20211011,000000,16.5583,17.0158,16.4502,16.9087,107248.19682546,0
+GHI.US,D,20211012,000000,16.8543,16.9021,16.5047,16.6391,28921.878589741,0
+GHI.US,D,20211013,000000,16.5311,16.5311,16.2623,16.5311,64488.562244649,0
+GHI.US,D,20211014,000000,16.7199,16.7734,16.5047,16.7199,35205.865311629,0
+GHI.US,D,20211015,000000,16.7734,17.3662,16.7734,17.2047,82496.484220869,0
+GHI.US,D,20211018,000000,17.2319,17.5542,17.1775,17.4471,71430.323999416,0
+GHI.US,D,20211019,000000,17.4734,17.4734,17.1775,17.3128,38119.021080227,0
+GHI.US,D,20211020,000000,17.3926,17.635,16.9895,17.1239,53111.608641964,0
+GHI.US,D,20211021,000000,17.1511,17.3662,16.9351,17.1239,35511.336888387,0
+GHI.US,D,20211022,000000,17.1239,17.2583,16.8543,17.1239,28579.154381671,0
+GHI.US,D,20211025,000000,17.2319,17.7158,17.1511,17.635,78567.928158796,0
+GHI.US,D,20211026,000000,17.7158,17.7196,17.2677,17.5542,41219.50436628,0
+GHI.US,D,20211027,000000,17.6622,17.9046,17.0158,17.1239,129949.95034699,0
+GHI.US,D,20211028,000000,17.0966,17.4734,16.9895,17.2047,53429.852549459,0
+GHI.US,D,20211029,000000,17.3926,17.5542,17.1511,17.5007,41414.282409997,0
+GHI.US,D,20211101,000000,17.5007,17.6754,17.3662,17.5279,44554.147049151,0
+GHI.US,D,20211102,000000,17.5007,17.6894,17.2103,17.3926,51426.725345768,0
+GHI.US,D,20211103,000000,17.4734,17.5542,17.2855,17.3926,27630.808824557,0
+GHI.US,D,20211104,000000,17.3926,17.6894,17.1511,17.4734,86243.034569962,0
+GHI.US,D,20211105,000000,17.5007,18.039,17.4377,17.9046,53857.725629099,0
+GHI.US,D,20211108,000000,18.039,18.3086,17.6087,18.0662,88514.380719099,0
+GHI.US,D,20211109,000000,18.0662,18.443,18.039,18.443,61473.227830166,0
+GHI.US,D,20211110,000000,18.2814,18.3894,18.0935,18.1471,29662.673772403,0
+GHI.US,D,20211111,000000,18.2814,18.2814,17.9319,18.0126,20802.933685515,0
+GHI.US,D,20211112,000000,18.0126,18.2278,17.9319,18.1471,27453.060555154,0
+GHI.US,D,20211115,000000,18.0935,18.1743,17.8239,18.039,51207.467001474,0
+GHI.US,D,20211116,000000,17.8239,17.9385,17.5007,17.6087,73131.172709033,0
+GHI.US,D,20211117,000000,17.9046,17.9563,17.5279,17.6894,53973.740966614,0
+GHI.US,D,20211118,000000,17.6622,18.1743,17.635,17.9046,151194.59380377,0
+GHI.US,D,20211119,000000,18.039,18.1471,17.6894,17.7703,78889.365148974,0
+GHI.US,D,20211122,000000,17.7703,18.0126,17.6622,17.8774,47457.723569697,0
+GHI.US,D,20211123,000000,17.8239,18.0503,17.7158,18.0503,7071.6137839121,0
+GHI.US,D,20211124,000000,17.9319,18.1471,17.8511,17.9582,13952.706967686,0
+GHI.US,D,20211126,000000,17.7158,18.0126,17.3532,17.5091,37299.463191363,0
+GHI.US,D,20211129,000000,17.5138,17.6622,17.2592,17.339,30791.960681604,0
+GHI.US,D,20211130,000000,17.339,17.5279,17.043,17.0704,53844.953298364,0
+GHI.US,D,20211201,000000,17.3128,17.5007,16.7199,16.9351,41736.783761069,0
+GHI.US,D,20211202,000000,16.9351,17.4959,16.8815,17.2583,50281.473023147,0
+GHI.US,D,20211203,000000,17.3662,17.5815,16.7208,17.0206,29979.853319002,0
+GHI.US,D,20211206,000000,17.1239,17.5007,17.043,17.1775,24860.277415839,0
+GHI.US,D,20211207,000000,17.1775,17.4198,17.1023,17.339,32334.219617921,0
+GHI.US,D,20211208,000000,17.3662,17.5007,17.2583,17.3128,35663.540496319,0
+GHI.US,D,20211209,000000,17.3128,17.3926,17.1239,17.2855,27547.788674776,0
+GHI.US,D,20211210,000000,17.2319,17.3926,17.0704,17.2583,23974.729151508,0
+GHI.US,D,20211213,000000,17.2319,17.3184,16.6926,16.7472,79056.469809429,0
+GHI.US,D,20211214,000000,16.7472,17.8511,16.7472,17.7966,53921.587282776,0
+GHI.US,D,20211215,000000,17.7966,17.8727,17.4734,17.635,47937.750333175,0
+GHI.US,D,20211216,000000,17.8511,18.1743,17.7496,18.0662,27906.478296266,0
+GHI.US,D,20211217,000000,18.0662,18.0662,17.5279,17.7966,39743.23580543,0
+GHI.US,D,20211220,000000,17.6894,17.7148,17.2319,17.5007,77840.969667764,0
+GHI.US,D,20211221,000000,17.5007,18.0662,17.5007,17.6894,69149.398602227,0
+GHI.US,D,20211222,000000,17.635,17.9939,17.4217,17.7158,31325.205489812,0
+GHI.US,D,20211223,000000,17.7158,18.039,17.6894,17.7158,40785.245121272,0
+GHI.US,D,20211227,000000,17.7703,18.4965,17.6087,18.3894,119755.50169824,0
+GHI.US,D,20211228,000000,18.2006,18.4797,17.6087,17.6894,71302.60069206,0
+GHI.US,D,20211229,000000,18.1471,18.4157,17.8774,18.335,53212.722926954,0
+GHI.US,D,20211230,000000,18.4739,18.5848,18.0032,18.1141,68066.94357239,0
+GHI.US,D,20211231,000000,18.3077,18.3077,17.7816,17.8088,51567.220983859,0
+GHI.US,D,20220103,000000,18.0587,18.1799,17.8369,18.1414,23279.701487316,0
+GHI.US,D,20220104,000000,18.4185,18.4185,18.0032,18.1414,28551.480998411,0
+GHI.US,D,20220105,000000,18.1969,18.4185,18.0314,18.2241,21139.271728217,0
+GHI.US,D,20220106,000000,18.2523,18.2523,18.0032,18.1141,17556.632956898,0
+GHI.US,D,20220107,000000,18.1414,18.4185,17.9478,18.2804,31465.701127903,0
+GHI.US,D,20220110,000000,18.335,18.5567,18.0306,18.5567,38210.556117165,0
+GHI.US,D,20220111,000000,18.5848,18.5848,18.1695,18.335,19154.238659735,0
+GHI.US,D,20220112,000000,18.4458,18.6957,18.3904,18.5567,49768.451071937,0
+GHI.US,D,20220113,000000,18.6957,18.8339,18.4185,18.6676,59976.736412319,0
+GHI.US,D,20220114,000000,18.6957,18.9447,18.5294,18.723,51965.291958449,0
+GHI.US,D,20220118,000000,18.723,18.723,18.2804,18.4458,29463.638285108,0
+GHI.US,D,20220119,000000,18.4458,18.5848,18.0587,18.1969,22454.821793979,0
+GHI.US,D,20220120,000000,18.335,18.6121,18.1141,18.1695,33452.862918175,0
+GHI.US,D,20220121,000000,18.1141,18.1695,17.5889,17.698,75213.062618926,0
+GHI.US,D,20220124,000000,17.7262,17.7957,17.0337,17.7816,88263.191547966,0
+GHI.US,D,20220125,000000,17.7534,17.8088,17.1718,17.7262,66035.078624544,0
+GHI.US,D,20220126,000000,17.9197,17.9478,17.6153,17.6434,18688.048587888,0
+GHI.US,D,20220127,000000,17.6707,18.5013,17.6462,18.1414,54212.157807011,0
+GHI.US,D,20220128,000000,18.1414,18.4458,17.8651,18.4458,50945.634221395,0
+GHI.US,D,20220131,000000,18.6957,19.0555,18.4458,18.9729,97792.414637577,0
+GHI.US,D,20220201,000000,19.1289,19.2492,18.831,19.2492,57879.9454499,0
+GHI.US,D,20220202,000000,19.1937,19.1937,18.5294,18.6121,32177.75856641,0
+GHI.US,D,20220203,000000,18.723,18.7653,18.1414,18.5013,23236.062690635,0
+GHI.US,D,20220204,000000,18.3904,18.5294,18.0032,18.2804,40230.71309517,0
+GHI.US,D,20220207,000000,18.2804,18.5567,18.0916,18.4739,25203.00162391,0
+GHI.US,D,20220208,000000,18.5294,18.7343,18.2804,18.4458,26544.096351142,0
+GHI.US,D,20220209,000000,18.4185,18.5567,18.2241,18.4045,14085.752079515,0
+GHI.US,D,20220210,000000,18.1414,18.4185,17.9197,17.9197,32931.326079807,0
+GHI.US,D,20220211,000000,17.9478,18.2523,17.9197,17.9197,18187.798967412,0
+GHI.US,D,20220214,000000,18.0032,18.2241,17.6153,17.7262,23282.894569999,0
+GHI.US,D,20220215,000000,17.7816,17.9751,17.3936,17.4217,56800.683502747,0
+GHI.US,D,20220216,000000,17.3662,17.698,17.0892,17.4771,68436.276802826,0
+GHI.US,D,20220217,000000,17.5599,17.5599,17.0676,17.1164,42593.594281245,0
+GHI.US,D,20220218,000000,17.2554,17.8088,17.2281,17.4771,46189.0053833,0
+GHI.US,D,20220222,000000,17.5044,17.7816,17.3662,17.7262,42287.058343592,0
+GHI.US,D,20220223,000000,17.5871,17.7092,16.812,16.812,99380.441092362,0
+GHI.US,D,20220224,000000,16.7011,18.0032,16.7011,17.7816,45810.092904813,0
+GHI.US,D,20220225,000000,17.8924,18.5407,17.8924,18.2664,47489.654396536,0
+GHI.US,D,20220228,000000,18.2241,18.2551,17.6707,17.9478,13181.04531908,0
+GHI.US,D,20220301,000000,18.2804,18.2804,17.8924,17.8924,15929.22514901,0
+GHI.US,D,20220302,000000,18.0136,18.5294,17.7262,18.1695,79507.758828752,0
+GHI.US,D,20220303,000000,18.0587,18.1555,17.449,17.5599,61062.38452484,0
+GHI.US,D,20220304,000000,17.5599,17.5599,17.0337,17.1718,57051.87267388,0
+GHI.US,D,20220307,000000,17.1718,17.5044,16.8955,16.9783,35086.65689143,0
+GHI.US,D,20220308,000000,16.9229,17.2751,16.9229,16.9783,13073.544868722,0
+GHI.US,D,20220309,000000,17.1727,17.6707,16.9783,17.2,24867.727942102,0
+GHI.US,D,20220310,000000,17.1718,17.3381,17.1718,17.3108,10178.483235333,0
+GHI.US,D,20220311,000000,17.449,17.449,17.061,17.061,20202.634140944,0
+GHI.US,D,20220314,000000,17.0337,17.0337,16.6738,16.7152,59446.684686794,0
+GHI.US,D,20220315,000000,16.7292,16.8401,16.6457,16.7011,69629.425365705,0
+GHI.US,D,20220316,000000,16.8401,17.0337,16.7566,16.9501,58078.980937196,0
+GHI.US,D,20220317,000000,17.0337,17.3108,16.8401,16.8955,46926.607483278,0
+GHI.US,D,20220318,000000,16.9501,16.9501,16.6184,16.7847,70720.395282699,0
+GHI.US,D,20220321,000000,16.7011,16.8955,16.3413,16.5076,114050.52730303,0
+GHI.US,D,20220322,000000,16.7847,17.1446,16.7566,17.0337,48461.415893332,0
+GHI.US,D,20220323,000000,17.1446,17.3381,17.061,17.2827,41770.843309697,0
+GHI.US,D,20220324,000000,17.2827,17.4217,17.0337,17.061,31548.721277684,0
+GHI.US,D,20220325,000000,17.1718,17.2498,16.9783,16.9783,26278.006127485,0
+GHI.US,D,20220328,000000,17.3108,17.5599,17.2,17.5044,92601.526554473,0
+GHI.US,D,20220329,000000,17.5044,17.7262,17.3108,17.5599,58150.293117136,0
+GHI.US,D,20220330,000000,17.8417,17.8417,17.2216,17.4471,58245.021236758,0
+GHI.US,D,20220331,000000,17.5317,17.729,16.9679,17.0524,47150.12327115,0
+GHI.US,D,20220401,000000,17.0243,17.1653,16.9679,16.9679,36000.942899916,0
+GHI.US,D,20220404,000000,16.9303,17.353,16.733,17.1935,42316.860448642,0
+GHI.US,D,20220405,000000,17.2592,17.2592,16.8927,16.8927,42703.223453391,0
+GHI.US,D,20220406,000000,16.9961,16.9961,16.7236,16.7612,58942.177622739,0
+GHI.US,D,20220407,000000,16.7706,16.8364,16.6015,16.6579,31264.536918819,0
+GHI.US,D,20220408,000000,16.5921,16.6109,16.2761,16.3291,95082.551799852,0
+GHI.US,D,20220411,000000,16.4794,17.0054,16.3197,16.3384,135334.55211292,0
+GHI.US,D,20220412,000000,16.3948,16.8645,16.1881,16.1975,158878.21510209,0
+GHI.US,D,20220413,000000,16.1787,16.4381,16.1787,16.2351,84408.076387623,0
+GHI.US,D,20220414,000000,16.1599,16.4136,16.1412,16.2257,49544.935284065,0
+GHI.US,D,20220418,000000,16.113,16.2346,15.9721,16.1506,92409.94159344,0
+GHI.US,D,20220419,000000,16.0284,16.6444,16.028,16.5733,88041.804481884,0
+GHI.US,D,20220420,000000,16.4042,17.09,16.4042,16.9021,48794.560853351,0
+GHI.US,D,20220421,000000,16.8458,17.0712,16.5263,16.5827,47317.227931606,0
+GHI.US,D,20220422,000000,16.5619,16.5619,16.2633,16.5263,36945.031013451,0
+GHI.US,D,20220425,000000,16.3478,16.4982,15.8994,16.0848,94674.901577209,0
+GHI.US,D,20220426,000000,15.9721,16.1207,15.8875,15.9157,66048.915316174,0
+GHI.US,D,20220427,000000,15.8875,16.0566,15.8875,15.9814,47663.14522236,0
+GHI.US,D,20220428,000000,15.9721,16.2633,15.8781,16.1599,29888.318282064,0
+GHI.US,D,20220429,000000,15.9251,16.0848,15.8687,15.9063,35216.508920575,0
+GHI.US,D,20220502,000000,15.9063,16.066,15.7654,15.8123,81221.379869104,0
+GHI.US,D,20220503,000000,15.8123,16.3208,15.8123,16.1412,37847.609052097,0
+GHI.US,D,20220504,000000,16.3291,16.7612,16.2069,16.7424,62265.11233577,0
+GHI.US,D,20220505,000000,16.9115,16.9209,16.5827,16.7236,39070.559720024,0
+GHI.US,D,20220506,000000,16.8176,16.8176,16.4888,16.6861,29262.474076022,0
+GHI.US,D,20220509,000000,16.7612,16.8176,16.4606,16.4606,58954.949953475,0
+GHI.US,D,20220510,000000,16.58,16.7599,16.2633,16.4982,39883.731443521,0
+GHI.US,D,20220511,000000,16.4324,16.6371,16.2727,16.3291,45228.951856346,0
+GHI.US,D,20220512,000000,16.3291,16.3291,15.5288,15.8404,81759.946481786,0
+GHI.US,D,20220513,000000,15.9251,16.2069,15.9251,16.0284,19751.345121622,0
+GHI.US,D,20220516,000000,16.0848,16.2637,16.0382,16.2163,30085.22504757,0
+GHI.US,D,20220517,000000,16.2633,16.7236,16.2633,16.5076,32160.728792096,0
+GHI.US,D,20220518,000000,16.4794,16.7518,16.4043,16.4606,32996.252094379,0
+GHI.US,D,20220519,000000,16.47,16.6305,16.3755,16.3854,15367.242596647,0
+GHI.US,D,20220520,000000,16.5263,16.7894,16.3119,16.6767,60780.328887763,0
+GHI.US,D,20220523,000000,16.6767,17.1935,16.6297,17.1276,48159.137399258,0
+GHI.US,D,20220524,000000,17.137,17.3344,16.9773,17.3062,32960.063823962,0
+GHI.US,D,20220525,000000,17.1935,17.4001,17.1935,17.3908,44826.623438175,0
+GHI.US,D,20220526,000000,17.3814,17.4847,17.1935,17.2592,46803.141619501,0
+GHI.US,D,20220527,000000,17.2592,17.3814,17.2311,17.2968,29043.215731729,0
+GHI.US,D,20220531,000000,17.3814,17.4471,17.2686,17.4001,56605.90545903,0
+GHI.US,D,20220601,000000,17.4471,17.6507,17.3311,17.4095,35153.711627791,0
+GHI.US,D,20220602,000000,17.4659,17.6135,17.3532,17.4659,35614.579895165,0
+GHI.US,D,20220603,000000,17.5035,17.5692,17.4001,17.4659,24084.358323655,0
+GHI.US,D,20220606,000000,17.6632,17.8323,17.6162,17.8323,102973.72347263,0
+GHI.US,D,20220607,000000,17.8229,17.8887,17.7571,17.8699,138255.15840777,0
+GHI.US,D,20220608,000000,17.9075,17.9075,17.682,17.8887,26098.129136292,0
+GHI.US,D,20220609,000000,17.7384,17.8793,17.6632,17.7665,30333.221136019,0
+GHI.US,D,20220610,000000,17.6538,17.6914,17.4753,17.4941,32557.735405793,0
+GHI.US,D,20220613,000000,17.4753,17.6162,16.2541,16.4136,134857.71843212,0
+GHI.US,D,20220614,000000,16.6391,16.719,16.2915,16.4512,52838.067892045,0
+GHI.US,D,20220615,000000,16.6297,17.2122,16.5827,16.8176,74653.208788352,0
+GHI.US,D,20220616,000000,16.6954,16.6954,15.9721,16.0472,129270.88809621,0
+GHI.US,D,20220617,000000,16.2539,17.0618,16.1412,16.9374,80638.110098848,0
+GHI.US,D,20220621,000000,17.3438,17.7477,17.0806,17.5692,91324.293480919,0
+GHI.US,D,20220622,000000,17.5786,17.8417,17.4754,17.6256,101695.42603818,0
+GHI.US,D,20220623,000000,17.6256,17.835,17.5363,17.588,29110.270468091,0
+GHI.US,D,20220624,000000,17.5505,17.8699,17.5505,17.8699,36310.671920253,0
+GHI.US,D,20220627,000000,17.9638,18.1141,17.7317,18.0014,56681.475082549,0
+GHI.US,D,20220628,000000,18.1141,18.2269,17.8793,17.8887,51584.250758172,0
+GHI.US,D,20220629,000000,18.1599,18.4988,17.724,17.7531,33124.573547051,0
+GHI.US,D,20220630,000000,17.6369,17.8693,17.4335,17.724,25752.543900335,0
+GHI.US,D,20220701,000000,17.7337,17.8789,17.4941,17.8209,24851.173888909,0
+GHI.US,D,20220705,000000,17.8887,17.908,17.6611,17.8499,27496.431585671,0
+GHI.US,D,20220706,000000,18.0146,18.0146,17.6562,17.7821,15413.117446243,0
+GHI.US,D,20220707,000000,17.9565,17.9565,17.6713,17.7724,12827.744584146,0
+GHI.US,D,20220708,000000,17.8887,17.9846,17.724,17.9177,18591.143672096,0
+GHI.US,D,20220711,000000,17.9855,17.9855,17.7967,17.8984,32071.426454663,0
+GHI.US,D,20220712,000000,17.9274,18.0049,17.8402,17.879,9724.0581530492,0
+GHI.US,D,20220713,000000,17.9565,18.4795,17.7435,18.2277,34185.980616634,0
+GHI.US,D,20220714,000000,18.0146,18.1008,17.8015,17.9371,15348.070125831,0
+GHI.US,D,20220715,000000,17.8596,18.1114,17.7473,18.1114,18664.450969704,0
+GHI.US,D,20220718,000000,17.9565,18.3148,17.9274,18.1211,22776.887115764,0
+GHI.US,D,20220719,000000,18.3051,18.3439,18.0421,18.2858,26227.492589059,0
+GHI.US,D,20220720,000000,18.1792,18.4214,18.1792,18.4117,62481.564995941,0
+GHI.US,D,20220721,000000,18.4892,18.6925,18.3632,18.6925,44347.817561029,0
+GHI.US,D,20220722,000000,18.4698,18.7216,18.3537,18.5182,27917.690422627,0
+GHI.US,D,20220725,000000,18.7216,18.8378,18.6344,18.7894,61034.003992482,0
+GHI.US,D,20220726,000000,18.8378,18.8378,18.586,18.7603,30256.296466018,0
+GHI.US,D,20220727,000000,18.8378,19.0509,18.7893,18.954,115474.4811889,0
+GHI.US,D,20220728,000000,18.6925,18.9444,18.6925,18.925,51005.35918036,0
+GHI.US,D,20220729,000000,19.1865,19.1865,18.896,19.0606,129175.71836143,0
+GHI.US,D,20220801,000000,19.08,19.1961,18.9444,19.1478,56678.931016313,0
+GHI.US,D,20220802,000000,18.8959,19.08,18.8959,18.9831,23889.919042817,0
+GHI.US,D,20220803,000000,19.08,19.0993,18.9278,18.954,20652.007982299,0
+GHI.US,D,20220804,000000,18.9347,19.109,18.9153,18.9153,12894.856898857,0
+GHI.US,D,20220805,000000,18.8863,19.0025,18.8072,18.9347,17685.643672073,0
+GHI.US,D,20220808,000000,18.9056,19.0267,18.8185,18.8185,74974.780503681,0
+GHI.US,D,20220809,000000,18.7894,18.9637,18.7894,18.8572,41817.167047849,0
+GHI.US,D,20220810,000000,19.1768,19.3221,18.9928,19.1381,67050.364882036,0
+GHI.US,D,20220811,000000,19.3124,19.3124,18.9638,19.0509,39945.249715987,0
+GHI.US,D,20220812,000000,19.1284,19.264,19.0703,19.1865,102800.57868001,0
+GHI.US,D,20220815,000000,19.1768,19.2648,19.1284,19.2252,43227.55815393,0
+GHI.US,D,20220816,000000,19.2349,19.2349,19.1284,19.1962,28105.604903817,0
+GHI.US,D,20220817,000000,19.1284,19.1478,18.954,19.08,34121.965793371,0
+GHI.US,D,20220818,000000,19.0218,19.1768,18.9347,19.0896,25437.632269768,0
+GHI.US,D,20220819,000000,18.8378,19.0315,18.6944,18.9734,69161.821552559,0
+GHI.US,D,20220822,000000,18.7894,18.8281,18.218,18.4698,77594.225771709,0
+GHI.US,D,20220823,000000,18.5376,18.6344,18.225,18.4795,38250.921893822,0
+GHI.US,D,20220824,000000,18.3826,18.7216,18.3536,18.4795,21788.787343788,0
+GHI.US,D,20220825,000000,18.5376,18.6289,18.3923,18.5666,18744.985747357,0
+GHI.US,D,20220826,000000,18.5957,18.6151,18.2373,18.4988,38498.721209678,0
+GHI.US,D,20220829,000000,18.402,18.6532,18.3536,18.6441,19772.32041101,0
+GHI.US,D,20220830,000000,18.6344,18.6344,18.16,18.2858,56047.04276088,0
+GHI.US,D,20220831,000000,18.3051,18.4589,18.1741,18.2277,17135.322691442,0
+GHI.US,D,20220901,000000,18.1792,18.2373,17.9177,17.9758,39491.983467401,0
+GHI.US,D,20220902,000000,18.0339,18.3439,18.0339,18.1114,23692.712087282,0
+GHI.US,D,20220906,000000,18.1114,18.2749,18.1114,18.1599,11801.442417642,0
+GHI.US,D,20220907,000000,18.2567,18.4892,18.1841,18.4214,31720.377423867,0
+GHI.US,D,20220908,000000,18.4214,18.4988,18.3342,18.4988,7210.9600914096,0
+GHI.US,D,20220909,000000,18.5376,18.6066,18.4282,18.4795,20945.237172728,0
+GHI.US,D,20220912,000000,18.77,18.8863,18.5085,18.8863,39398.026226805,0
+GHI.US,D,20220913,000000,18.6344,18.799,18.4021,18.5473,15414.149943393,0
+GHI.US,D,20220914,000000,18.6732,18.8475,18.5521,18.7894,24744.82668252,0
+GHI.US,D,20220915,000000,18.8959,18.954,18.5182,18.6538,35829.716078479,0
+GHI.US,D,20220916,000000,18.5473,18.9153,18.5473,18.557,40905.472064929,0
+GHI.US,D,20220919,000000,18.5763,18.8765,18.5763,18.8378,13041.471494071,0
+GHI.US,D,20220920,000000,18.5987,18.6151,18.402,18.4117,17076.470353927,0
+GHI.US,D,20220921,000000,18.586,18.586,18.1723,18.218,14307.312999236,0
+GHI.US,D,20220922,000000,18.1114,18.294,17.9275,17.9662,33007.901369169,0
+GHI.US,D,20220923,000000,17.9177,18.0285,17.5884,17.7821,44284.835234915,0
+GHI.US,D,20220926,000000,17.724,17.9925,17.1913,17.2398,75782.193274512,0
+GHI.US,D,20220927,000000,17.5981,17.724,16.9976,17.5497,42662.782213208,0
+GHI.US,D,20220928,000000,17.5594,17.7773,17.294,17.54,55922.110605803,0
+GHI.US,D,20220929,000000,17.62,17.75,17.1501,17.3784,59813,0
+GHI.US,D,20220930,000000,17.32,18.08,17.2,17.28,30087,0
+GHI.US,D,20221003,000000,17.52,17.55,17.2202,17.31,18791,0
+GHI.US,D,20221004,000000,18.02,18.02,17.4369,17.65,20620,0
+GHI.US,D,20221005,000000,17.6,17.65,17.3,17.51,17235,0
+GHI.US,D,20221006,000000,17.52,17.635,17.02,17.15,44906,0
+GHI.US,D,20221007,000000,17.0395,17.2956,17,17.2054,31898,0
+GHI.US,D,20221010,000000,17.49,17.5,16.9,17.15,39223,0
+GHI.US,D,20221011,000000,17.23,17.75,17.085,17.65,47142,0
+GHI.US,D,20221012,000000,17.5,17.75,17.4023,17.49,18900,0
+GHI.US,D,20221013,000000,17.55,18.1,17.3652,17.86,19120,0
+GHI.US,D,20221014,000000,17.92,17.92,17.42,17.49,31866,0
+GHI.US,D,20221017,000000,17.7,18.0029,17.6501,17.86,21409,0
+GHI.US,D,20221018,000000,18.04,18.04,17.665,17.86,16602,0
+GHI.US,D,20221019,000000,17.965,18.0286,17.858,17.89,10469,0
+GHI.US,D,20221020,000000,17.74,18.04,17.74,17.94,20404,0
+GHI.US,D,20221021,000000,17.94,18.5,17.8134,18.33,31490,0
+GHI.US,D,20221024,000000,18.45,18.5,17.92,17.98,52310,0
+GHI.US,D,20221025,000000,18.195,18.195,17.73,17.73,37462,0
+GHI.US,D,20221026,000000,17.9,18.24,17.76,17.96,20280,0
+GHI.US,D,20221027,000000,18.16,18.6,18.16,18.47,45324,0
+GHI.US,D,20221028,000000,18.56,18.84,18.35,18.84,30091,0
+GHI.US,D,20221031,000000,19.04,19.1,18.6,18.92,75283,0
+GHI.US,D,20221101,000000,18.92,19.0686,18.5289,18.75,42493,0
+GHI.US,D,20221102,000000,18.82,18.82,18.31,18.37,32453,0
+GHI.US,D,20221103,000000,18.26,18.49,18,18.11,24160,0
+GHI.US,D,20221104,000000,18.09,18.5,18.09,18.32,19518,0
+GHI.US,D,20221107,000000,18.25,18.37,17.85,17.955,73322,0
+GHI.US,D,20221108,000000,18.29,18.4499,17.75,18.02,58305,0
+GHI.US,D,20221109,000000,18.13,18.15,17.96,18.04,13605,0
+GHI.US,D,20221110,000000,18.2,18.4099,18.078,18.13,30867,0
+GHI.US,D,20221111,000000,18.06,18.31,18.06,18.21,23962,0
+GHI.US,D,20221114,000000,18.25,18.64,18.245,18.45,62862,0
+GHI.US,D,20221115,000000,18.5,18.6,18.46,18.58,42946,0
+GHI.US,D,20221116,000000,18.72,18.74,18.47,18.73,32294,0
+GHI.US,D,20221117,000000,18.7,19.07,18.54,18.92,64676,0
+GHI.US,D,20221118,000000,18.9,19.06,18.7497,18.88,47170,0
+GHI.US,D,20221121,000000,18.91,19.1,18.83,19.04,47097,0
+GHI.US,D,20221122,000000,19.01,19.13,18.95,19.02,44528,0
+GHI.US,D,20221123,000000,19,19.13,18.885,19.08,20874,0
+GHI.US,D,20221125,000000,19.12,19.135,18.9806,19.06,5516,0
+GHI.US,D,20221128,000000,18.89,19.06,18.66,18.66,16858,0
+GHI.US,D,20221129,000000,18.61,19.02,18.61,18.86,14221,0
+GHI.US,D,20221130,000000,18.91,19.1,18.6501,19.1,20075,0
+GHI.US,D,20221201,000000,19.07,19.16,18.92,19.055,34498,0
+GHI.US,D,20221202,000000,19,19,18.6,18.6,27807,0
+GHI.US,D,20221205,000000,19.1,19.1,18.5,19.1,45425,0
+GHI.US,D,20221206,000000,18.9,18.965,18.75,18.84,67276,0
+GHI.US,D,20221207,000000,18.95,19.14,18.8675,19.03,73408,0
+GHI.US,D,20221208,000000,19.1,19.17,18.6601,18.87,35462,0
+GHI.US,D,20221209,000000,18.66,18.94,18.5407,18.94,49068,0
+GHI.US,D,20221212,000000,18.94,18.94,18.36,18.36,49177,0
+GHI.US,D,20221213,000000,18.59,18.6534,18.25,18.355,27187,0
+GHI.US,D,20221214,000000,18.59,18.7,18.4,18.4,24842,0
+GHI.US,D,20221215,000000,18.43,18.73,18.35,18.56,42290,0
+GHI.US,D,20221216,000000,18.85,19.128,18.65,19.05,70884,0
+GHI.US,D,20221219,000000,19.2,19.2,18.71,18.75,23731,0
+GHI.US,D,20221220,000000,18.855,18.9599,18.8147,18.88,16653,0
+GHI.US,D,20221221,000000,19.05,19.1,18.86,18.94,61606,0
+GHI.US,D,20221222,000000,18.85,19.08,18.85,19.08,26147,0
+GHI.US,D,20221223,000000,18.82,19.179,18.82,19.16,27104,0
+GHI.US,D,20221227,000000,19.02,19.16,18.65,18.7,58920,0
+GHI.US,D,20221228,000000,18.58,18.775,18.3,18.6,54524,0
+GHI.US,D,20221229,000000,17.43,17.88,17.43,17.76,46038,0
+GHI.US,D,20221230,000000,17.91,17.91,17.31,17.4,60365,0
+GHI.US,D,20230103,000000,17.39,17.82,17.37,17.68,20320,0
+GHI.US,D,20230104,000000,17.86,17.86,17.59,17.61,18052,0
+GHI.US,D,20230105,000000,17.74,17.745,17.5901,17.69,6322,0
+GHI.US,D,20230106,000000,17.69,18.13,17.69,18.13,20988,0
+GHI.US,D,20230109,000000,18.13,18.3027,18.06,18.06,16713,0
+GHI.US,D,20230110,000000,18.1,18.3282,18.1,18.19,29226,0
+GHI.US,D,20230111,000000,18.3,18.355,18.0543,18.15,47096,0
+GHI.US,D,20230112,000000,18.26,18.304,18.07,18.18,30795,0
+GHI.US,D,20230113,000000,18.01,18.4029,18.01,18.29,34109,0
+GHI.US,D,20230117,000000,18.3,18.89,18.3,18.89,27474,0
+GHI.US,D,20230118,000000,19.05,19.05,18.7001,18.85,12754,0
+GHI.US,D,20230119,000000,18.86,19.0064,18.7407,19,12405,0
+GHI.US,D,20230120,000000,19,19.009,18.62,18.69,46185,0
+GHI.US,D,20230123,000000,18.82,18.935,18.5301,18.65,37205,0
+GHI.US,D,20230124,000000,18.82,18.96,18.6,18.66,10704,0
+GHI.US,D,20230125,000000,18.52,18.64,18.34,18.51,35148,0
+GHI.US,D,20230126,000000,18.54,18.77,18.54,18.66,13025,0
+GHI.US,D,20230127,000000,18.92,19.21,18.82,19.07,76227,0
+GHI.US,D,20230130,000000,19.2,19.2,18.88,19.19,49869,0
+GHI.US,D,20230131,000000,19.2,19.28,19.02,19.07,110984,0
+GHI.US,D,20230201,000000,19.08,19.2776,18.83,19.13,85222,0
+GHI.US,D,20230202,000000,18.84,19.1913,18.84,18.86,51447,0
+GHI.US,D,20230203,000000,18.8,19.22,18.8,19.08,78757,0
+GHI.US,D,20230206,000000,19,19.18,18.7,18.7,39625,0
+GHI.US,D,20230207,000000,18.66,18.9415,18.66,18.79,16735,0
+GHI.US,D,20230208,000000,18.8363,18.915,18.7,18.74,13692,0
+GHI.US,D,20230209,000000,18.69,18.93,18.6437,18.71,35136,0
+GHI.US,D,20230210,000000,18.53,19.075,18.53,18.95,40735,0
+GHI.US,D,20230213,000000,19.06,19.256,19,19.15,40109,0
+GHI.US,D,20230214,000000,19.2,19.2,18.8,18.82,37489,0
+GHI.US,D,20230215,000000,18.82,18.9399,18.78,18.78,14391,0
+GHI.US,D,20230216,000000,18.91,18.9525,18.7949,18.84,18248,0
+GHI.US,D,20230217,000000,18.84,19.18,18.8066,18.9,39196,0
+GHI.US,D,20230221,000000,18.99,18.99,18.6315,18.865,21277,0
+GHI.US,D,20230222,000000,18.99,18.99,18.725,18.77,17517,0
+GHI.US,D,20230223,000000,18.7,18.8428,18.2031,18.26,77335,0
+GHI.US,D,20230224,000000,18.18,18.26,17.845,17.94,111958,0
+GHI.US,D,20230227,000000,18,18.0001,17.6601,17.7,76291,0
+GHI.US,D,20230228,000000,17.94,18,17.63,17.68,68556,0
+GHI.US,D,20230301,000000,17.6,17.7067,17.33,17.41,48467,0
+GHI.US,D,20230302,000000,17.61,17.61,17.25,17.29,27156,0
+GHI.US,D,20230303,000000,17.29,17.5599,17.29,17.49,21311,0
+GHI.US,D,20230306,000000,17.15,17.2,16.5,16.84,169947,0
+GHI.US,D,20230307,000000,16.88,17.23,16.6701,17.11,42616,0
+GHI.US,D,20230308,000000,17.03,17.19,16.725,17.14,40398,0
+GHI.US,D,20230309,000000,17,17.04,16.81,16.82,33984,0
+GHI.US,D,20230310,000000,16.8,16.88,16.34,16.38,51463,0
+GHI.US,D,20230313,000000,16.35,17.04,16.25,16.66,63335,0
+GHI.US,D,20230314,000000,16.6,16.9,16.38,16.43,28040,0
+GHI.US,D,20230315,000000,16.25,17.05,16.148,16.89,43503,0
+GHI.US,D,20230316,000000,16.62,16.948,16.6124,16.75,26290,0
+GHI.US,D,20230317,000000,16.8319,17.0312,16.659,16.85,22482,0
+GHI.US,D,20230320,000000,16.91,17.47,16.91,17.3,29393,0
+GHI.US,D,20230321,000000,17.3,17.57,17.2363,17.44,14947,0
+GHI.US,D,20230322,000000,17.6,17.79,17.31,17.58,30898,0
+GHI.US,D,20230323,000000,17.53,17.6784,17.05,17.14,30313,0
+GHI.US,D,20230324,000000,17.09,17.44,17.09,17.38,15004,0
+GHI.US,D,20230327,000000,17.45,17.67,17.35,17.42,11783,0
+GHI.US,D,20230328,000000,17.54,17.55,17.35,17.55,40927,0
+GHI.US,D,20230329,000000,17.55,17.55,17.2,17.39,26387,0
+GHI.US,D,20230330,000000,17.02,17.4399,16.8036,17.09,27885,0
+GHI.US,D,20230331,000000,17.18,17.3,17.01,17.29,39274,0
+GHI.US,D,20230403,000000,17.28,17.3385,17.04,17.25,29730,0
+GHI.US,D,20230404,000000,17.07,17.675,16.9004,17.35,34346,0
+GHI.US,D,20230405,000000,17.48,17.48,17.05,17.23,15251,0
+GHI.US,D,20230406,000000,17.325,17.449,17.2001,17.32,21899,0
+GHI.US,D,20230410,000000,17.56,17.56,17.0701,17.12,86345,0
+GHI.US,D,20230411,000000,17.23,17.57,17.1701,17.38,31446,0
+GHI.US,D,20230412,000000,17.25,17.35,17.19,17.28,14577,0
+GHI.US,D,20230413,000000,17.3,17.3099,17.1101,17.24,25387,0
+GHI.US,D,20230414,000000,16.9,17.08,16.9,16.965,22156,0
+GHI.US,D,20230417,000000,16.83,16.865,16.52,16.71,49096,0
+GHI.US,D,20230418,000000,16.57,16.7,16.38,16.4,54898,0
+GHI.US,D,20230419,000000,16.52,16.5399,16.26,16.28,42454,0
+GHI.US,D,20230420,000000,16.25,16.62,16.25,16.62,24860,0
+GHI.US,D,20230421,000000,16.74,16.7827,16.275,16.53,34146,0
+GHI.US,D,20230424,000000,16.63,16.78,16.45,16.74,44648,0
+GHI.US,D,20230425,000000,16.6,16.7499,16.2,16.27,46534,0
+GHI.US,D,20230426,000000,16.68,17.2,16.31,16.89,59243,0
+GHI.US,D,20230427,000000,17,17,16.631,16.95,40609,0
+GHI.US,D,20230428,000000,17.2,17.6,16.995,17.58,59120,0
+GHI.US,D,20230501,000000,17.61,17.8,17.375,17.42,24969,0
+GHI.US,D,20230502,000000,17.32,17.49,16.45,16.84,38091,0
+GHI.US,D,20230503,000000,16.41,16.9699,16.41,16.5,17787,0
+GHI.US,D,20230504,000000,16.5,16.72,16,16.34,53534,0
+GHI.US,D,20230505,000000,16.54,16.54,16.15,16.45,22746,0
+GHI.US,D,20230508,000000,16.57,16.62,16.25,16.29,40684,0
+GHI.US,D,20230509,000000,16.29,16.4117,16.13,16.19,41607,0
+GHI.US,D,20230510,000000,16.16,16.45,16.11,16.18,18299,0
+GHI.US,D,20230511,000000,16.15,16.2857,16.02,16.03,18227,0
+GHI.US,D,20230512,000000,16.03,16.3499,15.91,16.08,43814,0
+GHI.US,D,20230515,000000,16.11,16.51,16.05,16.19,20652,0
+GHI.US,D,20230516,000000,15.83,16.18,15.83,16.08,38220,0
+GHI.US,D,20230517,000000,16.115,16.115,15.87,16.01,31184,0
+GHI.US,D,20230518,000000,15.63,16.0899,15.63,15.88,47069,0
+GHI.US,D,20230519,000000,16,16.1,15.35,15.39,70847,0
+GHI.US,D,20230522,000000,15.39,15.49,15.28,15.38,50491,0
+GHI.US,D,20230523,000000,15.25,15.5265,15.167,15.46,29516,0
+GHI.US,D,20230524,000000,15.57,15.6534,15.37,15.37,15242,0
+GHI.US,D,20230525,000000,15.3,15.5899,15.11,15.2,39894,0
+GHI.US,D,20230526,000000,15.11,15.399,15.08,15.22,24760,0
+GHI.US,D,20230530,000000,15.34,15.54,15.07,15.07,24488,0
+GHI.US,D,20230531,000000,15.07,15.6,15.07,15.49,21937,0
+GHI.US,D,20230601,000000,15.48,16.12,15.377,16,37885,0
+GHI.US,D,20230602,000000,16.17,16.4399,15.51,15.51,33522,0
+GHI.US,D,20230605,000000,15.73,16.0299,15.5001,15.63,15182,0
+GHI.US,D,20230606,000000,15.8,16.1499,15.6217,15.89,21963,0
+GHI.US,D,20230607,000000,16.08,16.42,15.91,16.29,10745,0
+GHI.US,D,20230608,000000,16.28,16.45,16.2196,16.32,14282,0
+GHI.US,D,20230609,000000,16.42,16.45,16.01,16.15,9297,0
+GHI.US,D,20230612,000000,16.14,16.4399,15.8,15.88,14974,0
+GHI.US,D,20230613,000000,16.05,16.16,15.5201,15.62,70072,0
+GHI.US,D,20230614,000000,15.53,16.24,15.53,15.67,69920,0
+GHI.US,D,20230615,000000,15.7,15.8853,15.61,15.83,40722,0
+GHI.US,D,20230616,000000,16.25,16.3287,15.9,16.16,14429,0
+GHI.US,D,20230620,000000,16.25,16.25,15.9,16.075,32391,0
+GHI.US,D,20230621,000000,16,16.365,15.9201,16.22,72624,0
+GHI.US,D,20230622,000000,16.09,16.37,16.0109,16.22,19724,0
+GHI.US,D,20230623,000000,16.37,16.37,15.9547,16.24,36429,0
+GHI.US,D,20230626,000000,16.75,16.75,16.26,16.48,31069,0
+GHI.US,D,20230627,000000,16.4742,16.68,16.4,16.6,17297,0
+GHI.US,D,20230628,000000,16.52,16.73,16.3738,16.47,29981,0
+GHI.US,D,20230629,000000,16.04,16.635,16.04,16.3,37041,0
+GHI.US,D,20230630,000000,16.4,16.54,16.25,16.48,24492,0
+GHI.US,D,20230703,000000,16.51,16.58,16.3356,16.55,22440,0
+GHI.US,D,20230705,000000,16.67,16.67,16.25,16.33,20955,0
+GHI.US,D,20230706,000000,16.25,16.32,15.75,16.01,27152,0
+GHI.US,D,20230707,000000,16.13,16.2,15.87,15.99,24448,0
+GHI.US,D,20230710,000000,16,16.1499,15.78,15.8,61229,0
+GHI.US,D,20230711,000000,15.95,16,15.81,15.89,41427,0
+GHI.US,D,20230712,000000,15.99,16.2,15.81,16,67503,0
+GHI.US,D,20230713,000000,16,16.0921,15.86,16,26774,0
+GHI.US,D,20230714,000000,16,16,15.75,15.86,33565,0
+GHI.US,D,20230717,000000,15.9,16.15,15.8201,16,31379,0
+GHI.US,D,20230718,000000,15.9,16.08,15.9,16,41852,0
+GHI.US,D,20230719,000000,15.9,16.13,15.8402,15.97,35891,0
+GHI.US,D,20230720,000000,15.88,15.98,15.8,15.86,13039,0
+GHI.US,D,20230721,000000,15.82,15.9826,15.76,15.83,15512,0
+GHI.US,D,20230724,000000,15.75,15.96,15.75,15.91,41684,0
+GHI.US,D,20230725,000000,15.98,15.98,15.9,15.96,38602,0
+GHI.US,D,20230726,000000,15.96,16.08,15.77,15.9,19807,0
+GHI.US,D,20230727,000000,16.05,16.125,15.8,15.86,71054,0
+GHI.US,D,20230728,000000,16.04,16.04,15.84,15.92,42757,0
+GHI.US,D,20230731,000000,16.38,16.59,15.75,15.93,75752,0
+GHI.US,D,20230801,000000,15.84,15.94,15.802,15.94,16720,0
+GHI.US,D,20230802,000000,15.85,16.075,15.82,15.9,46194,0
+GHI.US,D,20230803,000000,15.75,16.05,15.75,15.94,48921,0
+GHI.US,D,20230804,000000,15.78,16.0499,15.78,15.91,13546,0
+GHI.US,D,20230807,000000,15.9,16.01,15.82,15.93,46097,0
+GHI.US,D,20230808,000000,15.9,15.93,15.8,15.88,22717,0
+GHI.US,D,20230809,000000,15.85,15.92,15.81,15.86,21929,0
+GHI.US,D,20230810,000000,15.99,15.99,15.75,15.78,29350,0
+GHI.US,D,20230811,000000,15.75,15.9299,15.74,15.74,22995,0
+GHI.US,D,20230814,000000,15.86,15.9699,15.75,15.86,35414,0
+GHI.US,D,20230815,000000,15.98,15.98,15.7001,15.73,24104,0
+GHI.US,D,20230816,000000,15.76,15.8,15.62,15.71,45436,0
+GHI.US,D,20230817,000000,15.67,15.88,15.6245,15.74,47746,0
+GHI.US,D,20230818,000000,15.68,15.9647,15.675,15.78,18733,0
+GHI.US,D,20230821,000000,15.93,15.93,15.7,15.86,17544,0
+GHI.US,D,20230822,000000,15.9,15.9299,15.83,15.89,34921,0
+GHI.US,D,20230823,000000,15.99,15.99,15.8596,15.9,21808,0
+GHI.US,D,20230824,000000,15.85,16.19,15.85,16.08,23481,0
+GHI.US,D,20230825,000000,16.2,16.2,15.9801,16.03,14151,0
+GHI.US,D,20230828,000000,16.13,16.26,16.06,16.16,37230,0
+GHI.US,D,20230829,000000,16.2,16.38,16.11,16.18,48796,0
+GHI.US,D,20230830,000000,16.26,16.38,16.1,16.22,24070,0
+GHI.US,D,20230831,000000,16.1,16.3,16.06,16.16,26850,0
+GHI.US,D,20230901,000000,16.0701,16.3021,16.0701,16.25,8526,0
+GHI.US,D,20230905,000000,16.38,16.38,16.15,16.26,33789,0
+GHI.US,D,20230906,000000,16.34,16.34,16.0712,16.1,16934,0
+GHI.US,D,20230907,000000,16.2677,16.2799,16.0826,16.19,13707,0
+GHI.US,D,20230908,000000,16.35,16.38,16.19,16.225,23256,0
+GHI.US,D,20230911,000000,16.36,16.3799,16.2,16.22,20030,0
+GHI.US,D,20230912,000000,16.25,16.99,16.25,16.73,52125,0
+GHI.US,D,20230913,000000,16.85,16.85,16.61,16.67,16396,0
+GHI.US,D,20230914,000000,16.75,16.75,16.433,16.73,21874,0
+GHI.US,D,20230915,000000,16.61,16.74,16.61,16.66,18195,0
+GHI.US,D,20230918,000000,16.55,16.74,16.54,16.67,21799,0
+GHI.US,D,20230919,000000,16.67,16.7399,16.558,16.68,15582,0
+GHI.US,D,20230920,000000,16.65,16.75,16.6463,16.7,31787,0
+GHI.US,D,20230921,000000,16.51,16.6888,16.45,16.47,14220,0
+GHI.US,D,20230922,000000,16.57,16.683,16.4,16.45,16337,0
+GHI.US,D,20230925,000000,16.41,16.5699,16.3,16.42,22849,0
+GHI.US,D,20230926,000000,16.29,16.4,15.85,15.99,39865,0
+GHI.US,D,20230927,000000,15.99,16.33,15.99,16.2,24992,0
+GHI.US,D,20230928,000000,16.05,16.05,15.71,15.8,20901,0
+GHI.US,D,20230929,000000,15.72,15.83,15.41,15.45,42425,0
+GHI.US,D,20231002,000000,15.7,15.77,15.34,15.52,37887,0
+GHI.US,D,20231003,000000,15.48,15.66,14.82,15.07,76499,0
+GHI.US,D,20231004,000000,14.97,15.25,14.79,14.89,64934,0
+GHI.US,D,20231005,000000,14.77,15.17,14.76,14.99,20136,0
+GHI.US,D,20231006,000000,14.945,15.1499,14.5606,14.83,60861,0
+GHI.US,D,20231009,000000,14.73,15.11,14.7,14.9,16293,0
+GHI.US,D,20231010,000000,14.9,15.29,14.9,15.22,21687,0
+GHI.US,D,20231011,000000,15,15.29,14.95,14.95,16653,0
+GHI.US,D,20231012,000000,14.91,15.0075,14.56,14.66,66006,0
+GHI.US,D,20231013,000000,14.65,15.1761,14.65,14.9,29113,0
+GHI.US,D,20231016,000000,15.52,16.64,15.18,16.22,170649,0
+GHI.US,D,20231017,000000,16.42,16.67,16.3101,16.57,72760,0
+GHI.US,D,20231018,000000,16.57,16.7,16.3701,16.44,48091,0
+GHI.US,D,20231019,000000,16.45,16.61,15.61,15.96,51887,0
+GHI.US,D,20231020,000000,15.98,16.2199,15.67,15.86,24892,0
+GHI.US,D,20231023,000000,15.98,15.98,15.56,15.6,42209,0
+GHI.US,D,20231024,000000,15.55,15.9195,15.55,15.89,30772,0
+GHI.US,D,20231025,000000,16,16,15.63,15.73,14418,0
+GHI.US,D,20231026,000000,15.75,15.75,15.33,15.41,33244,0
+GHI.US,D,20231027,000000,15.41,16.07,15.3752,15.98,58761,0
+GHI.US,D,20231030,000000,15.5,16.56,15.5,16.21,54232,0
+GHI.US,D,20231031,000000,16.55,16.75,16.0201,16.29,54265,0
+GHI.US,D,20231101,000000,16.07,16.75,16,16.6,57657,0
+GHI.US,D,20231102,000000,16.63,16.75,16.62,16.68,50832,0
+GHI.US,D,20231103,000000,16.75,16.75,16.5804,16.71,34801,0
+GHI.US,D,20231106,000000,16.75,16.75,16.5701,16.68,33660,0
+GHI.US,D,20231107,000000,16.62,16.75,16.62,16.68,31758,0
+GHI.US,D,20231108,000000,16.5,16.7,16.29,16.56,28612,0
+GHI.US,D,20231109,000000,16.25,16.5,16.08,16.1,30067,0
+GHI.US,D,20231110,000000,16.3,16.3,15.8475,16.03,28141,0
+GHI.US,D,20231113,000000,16.33,16.4771,16.181,16.22,24667,0
+GHI.US,D,20231114,000000,16.37,16.5199,16.11,16.3,29144,0
+GHI.US,D,20231115,000000,16.25,16.655,16.1724,16.43,27180,0
+GHI.US,D,20231116,000000,16.5,16.75,16.458,16.73,47063,0
+GHI.US,D,20231117,000000,16.75,16.75,16.4503,16.75,33064,0
+GHI.US,D,20231120,000000,16.58,16.7299,16.35,16.43,21106,0
+GHI.US,D,20231121,000000,16.2,16.56,16.175,16.28,32081,0
+GHI.US,D,20231122,000000,16.3013,16.4,16.0157,16.0157,26506,0
+GHI.US,D,20231124,000000,16,16.2555,16,16.09,12226,0
+GHI.US,D,20231127,000000,16.24,17,16.24,16.82,106301,0
+GHI.US,D,20231128,000000,16.83,16.85,16.71,16.815,35333,0
+GHI.US,D,20231129,000000,16.76,16.9799,16.7,16.71,69704,0
+GHI.US,D,20231130,000000,16.8,16.94,16.71,16.83,31549,0
+GHI.US,D,20231201,000000,16.83,17.04,16.7519,17.04,102697,0
+GHI.US,D,20231204,000000,17.05,17.13,17,17.05,47983,0
+GHI.US,D,20231205,000000,17.15,17.15,16.95,17.11,25527,0
+GHI.US,D,20231206,000000,16.97,17.12,16.7,16.8,43971,0
+GHI.US,D,20231207,000000,16.7,16.9497,16.31,16.38,78423,0
+GHI.US,D,20231208,000000,16.32,16.5911,16.27,16.49,27527,0
+GHI.US,D,20231211,000000,16.26,16.5785,16.26,16.5,22099,0
+GHI.US,D,20231212,000000,16.5,16.9,16.5,16.87,15636,0
+GHI.US,D,20231213,000000,16.8,16.94,16.3,16.39,60094,0
+GHI.US,D,20231214,000000,16.48,16.9,16.3542,16.85,82136,0
+GHI.US,D,20231215,000000,16.92,17.22,16.7101,16.95,47821,0
+GHI.US,D,20231218,000000,17.06,17.11,16.9101,17.08,37758,0
+GHI.US,D,20231219,000000,17.105,17.145,17.0201,17.09,55171,0
+GHI.US,D,20231220,000000,17,17.1499,16.92,16.95,34362,0
+GHI.US,D,20231221,000000,17.05,17.15,16.97,17.12,30534,0
+GHI.US,D,20231222,000000,17.15,17.55,17.1043,17.44,56301,0
+GHI.US,D,20231226,000000,17.44,17.5,17.32,17.37,37130,0
+GHI.US,D,20231227,000000,17.3,17.45,17.3,17.36,59908,0
+GHI.US,D,20231228,000000,16.76,17.08,16.75,16.94,101907,0
+GHI.US,D,20231229,000000,16.87,16.98,16.77,16.79,46951,0
+GHI.US,D,20240102,000000,16.98,16.98,16.5,16.73,38421,0
+GHI.US,D,20240103,000000,16.66,16.8199,16.5,16.76,28312,0
+GHI.US,D,20240104,000000,16.76,17.0335,16.76,16.81,24164,0
+GHI.US,D,20240105,000000,16.87,17.02,16.7501,16.88,30613,0
+GHI.US,D,20240108,000000,16.88,17.055,16.88,17.03,76182,0
+GHI.US,D,20240109,000000,17.04,17.0417,16.805,16.9,30296,0
+GHI.US,D,20240110,000000,16.91,16.91,16.49,16.49,72480,0
+GHI.US,D,20240111,000000,16.39,16.65,16.39,16.6,32724,0
+GHI.US,D,20240112,000000,16.67,16.71,16.55,16.61,16432,0
+GHI.US,D,20240116,000000,16.62,16.6554,16.31,16.4,69958,0
+GHI.US,D,20240117,000000,16.29,16.46,16.29,16.34,21051,0
+GHI.US,D,20240118,000000,16.23,16.36,16.1762,16.24,40816,0
+GHI.US,D,20240119,000000,16.34,16.4,16.13,16.3,41316,0
+GHI.US,D,20240122,000000,16.3,16.86,16.29,16.6,66536,0
+GHI.US,D,20240123,000000,16.53,16.7,16.53,16.55,19327,0
+GHI.US,D,20240124,000000,16.49,16.6799,16.34,16.46,42726,0
+GHI.US,D,20240125,000000,16.6,16.6954,16.45,16.6,41054,0
+GHI.US,D,20240126,000000,16.71,16.97,16.6,16.85,21932,0
+GHI.US,D,20240129,000000,16.85,17.25,16.77,17.08,86371,0
+GHI.US,D,20240130,000000,17,17.23,16.8591,17.23,45860,0
+GHI.US,D,20240131,000000,17.31,17.31,16.7,16.7,53141,0
+GHI.US,D,20240201,000000,16.82,17.3,16.701,17,48994,0
+GHI.US,D,20240202,000000,16.96,16.96,16.75,16.77,24060,0
+GHI.US,D,20240205,000000,16.6,16.97,16.6,16.97,33847,0
+GHI.US,D,20240206,000000,16.73,16.909,16.56,16.57,26873,0
+GHI.US,D,20240207,000000,16.74,16.74,16.42,16.47,30109,0
+GHI.US,D,20240208,000000,16.4,16.63,16.4,16.6,35394,0
+GHI.US,D,20240209,000000,16.72,16.77,16.5601,16.74,31304,0
+GHI.US,D,20240212,000000,16.87,16.95,16.6,16.68,40715,0
+GHI.US,D,20240213,000000,16.59,16.695,16.44,16.49,29306,0
+GHI.US,D,20240214,000000,16.4,16.61,16.4,16.56,33877,0
+GHI.US,D,20240215,000000,16.65,16.8471,16.56,16.7,21368,0
+GHI.US,D,20240216,000000,16.8,16.85,16.585,16.84,31567,0
+GHI.US,D,20240220,000000,16.8,16.8,16.27,16.4,36693,0
+GHI.US,D,20240221,000000,16.34,16.5699,16.34,16.4,21258,0
+GHI.US,D,20240222,000000,16.35,16.5918,16.13,16.19,78864,0
+GHI.US,D,20240223,000000,16.19,16.61,16.19,16.58,40185,0
+GHI.US,D,20240226,000000,16.76,16.82,16.6011,16.62,49873,0
+GHI.US,D,20240227,000000,16.58,16.68,16.47,16.47,37360,0
+GHI.US,D,20240228,000000,16.485,16.67,16.41,16.49,47276,0
+GHI.US,D,20240229,000000,16.61,16.72,16.53,16.58,12425,0
+GHI.US,D,20240301,000000,16.48,16.82,16.4717,16.67,65560,0
+GHI.US,D,20240304,000000,16.54,16.7699,16.5246,16.57,45514,0
+GHI.US,D,20240305,000000,16.53,16.72,16.48,16.64,38173,0
+GHI.US,D,20240306,000000,16.65,16.88,16.62,16.65,43180,0
+GHI.US,D,20240307,000000,16.66,16.8099,16.57,16.71,16873,0
+GHI.US,D,20240308,000000,16.67,16.85,16.67,16.71,8305,0
+GHI.US,D,20240311,000000,16.75,16.835,16.6819,16.78,17110,0
+GHI.US,D,20240312,000000,16.8,16.84,16.7201,16.79,34394,0
+GHI.US,D,20240313,000000,16.8,16.8336,16.66,16.78,34309,0
+GHI.US,D,20240314,000000,16.7,16.83,16.64,16.67,24137,0
+GHI.US,D,20240315,000000,16.69,16.78,16.59,16.68,33134,0
+GHI.US,D,20240318,000000,16.67,16.8171,16.65,16.76,31465,0
+GHI.US,D,20240319,000000,16.78,16.85,16.66,16.78,36076,0
+GHI.US,D,20240320,000000,16.75,16.8,16.7,16.74,50856,0
+GHI.US,D,20240321,000000,16.77,16.88,16.75,16.8,40644,0
+GHI.US,D,20240322,000000,16.8,16.82,16.7,16.73,19210,0
+GHI.US,D,20240325,000000,16.8,16.8899,16.58,16.71,39197,0
+GHI.US,D,20240326,000000,16.6,16.74,16.6,16.7,37793,0
+GHI.US,D,20240327,000000,16.33,16.406,16.24,16.3,43553,0
+GHI.US,D,20240328,000000,16.25,16.31,16.19,16.29,38053,0
+GHI.US,D,20240401,000000,16.25,16.29,16.17,16.17,69334,0
+GHI.US,D,20240402,000000,16.18,16.2504,15.9723,16,53328,0
+GHI.US,D,20240403,000000,16,16.0681,15.9411,16.01,65723,0
+GHI.US,D,20240404,000000,16,16.0999,15.79,15.79,66715,0
+GHI.US,D,20240405,000000,15.71,15.8,15.66,15.72,27709,0
+GHI.US,D,20240408,000000,15.68,15.7,15.52,15.66,52190,0
+GHI.US,D,20240409,000000,15.68,15.68,15.55,15.64,27621,0
+GHI.US,D,20240410,000000,15.57,15.5999,15.2057,15.26,50232,0
+GHI.US,D,20240411,000000,15.26,15.391,15.22,15.25,47534,0
+GHI.US,D,20240412,000000,15.25,15.3549,15.23,15.26,20559,0
+GHI.US,D,20240415,000000,15.34,15.34,15.2501,15.32,24675,0
+GHI.US,D,20240416,000000,15.29,15.29,14.57,14.7,153168,0
+GHI.US,D,20240417,000000,14.83,14.83,14.49,14.54,66090,0
+GHI.US,D,20240418,000000,14.5,14.785,14.5,14.77,50475,0
+GHI.US,D,20240419,000000,14.7,15.05,14.7,15.05,43457,0
+GHI.US,D,20240422,000000,15.17,15.17,14.99,15,16576,0
+GHI.US,D,20240423,000000,14.97,15.11,14.75,14.76,41507,0
+GHI.US,D,20240424,000000,14.79,14.995,14.76,14.89,32172,0
+GHI.US,D,20240425,000000,14.82,14.89,14.6999,14.83,49084,0
+GHI.US,D,20240426,000000,14.94,15.45,14.8323,15.28,47550,0
+GHI.US,D,20240429,000000,15.38,15.71,15.3001,15.59,55813,0
+GHI.US,D,20240430,000000,15.85,15.86,15.548,15.58,81991,0
+GHI.US,D,20240501,000000,15.69,15.7238,15.5901,15.69,25073,0
+GHI.US,D,20240502,000000,15.73,15.75,15.61,15.71,27367,0
+GHI.US,D,20240503,000000,15.69,15.8,15.58,15.6,50215,0
+GHI.US,D,20240506,000000,15.9,15.9,15.5749,15.64,37052,0
+GHI.US,D,20240507,000000,15.67,15.67,15.53,15.58,25671,0
+GHI.US,D,20240508,000000,15.5,15.53,15.02,15.11,67104,0
+GHI.US,D,20240509,000000,15.15,15.59,15.15,15.58,17231,0
+GHI.US,D,20240510,000000,15.67,15.7101,15.45,15.55,44677,0
+GHI.US,D,20240513,000000,15.69,15.79,15.5552,15.78,18515,0
+GHI.US,D,20240514,000000,15.77,15.802,15.43,15.49,56529,0
+GHI.US,D,20240515,000000,15.55,15.65,15.4968,15.57,33415,0
+GHI.US,D,20240516,000000,15.44,15.485,15.25,15.31,58450,0
+GHI.US,D,20240517,000000,15.24,15.4499,15.24,15.3,23439,0
+GHI.US,D,20240520,000000,15.38,15.6,15.28,15.39,19541,0
+GHI.US,D,20240521,000000,15.4,15.4,15.2,15.24,38866,0
+GHI.US,D,20240522,000000,15.19,15.19,14.86,14.91,70751,0
+GHI.US,D,20240523,000000,14.85,15.0454,14.57,14.68,108094,0
+GHI.US,D,20240524,000000,14.7,15.01,14.7,14.99,51142,0
+GHI.US,D,20240528,000000,15.13,15.19,14.92,15.03,46090,0
+GHI.US,D,20240529,000000,15,15.0822,14.9,15.05,30344,0
+GHI.US,D,20240530,000000,14.98,15.05,14.9201,15.01,23240,0
+GHI.US,D,20240531,000000,14.9,15.13,14.9,15.1,22969,0
+GHI.US,D,20240603,000000,15.1,15.28,15.1,15.13,48423,0
+GHI.US,D,20240604,000000,15.1,15.25,15.0501,15.14,35856,0
+GHI.US,D,20240605,000000,15.16,15.225,15.06,15.13,29736,0
+GHI.US,D,20240606,000000,15.07,15.1907,14.9852,15.08,26172,0
+GHI.US,D,20240607,000000,15.06,15.06,14.9001,14.96,31413,0
+GHI.US,D,20240610,000000,14.98,15.073,14.92,15.04,17812,0
+GHI.US,D,20240611,000000,14.95,15.08,14.95,14.95,26647,0
+GHI.US,D,20240612,000000,15.02,15.1925,14.9501,15.05,45564,0
+GHI.US,D,20240613,000000,15.08,15.2,15.0488,15.08,21558,0
+GHI.US,D,20240614,000000,15.08,15.08,14.92,14.95,31916,0
+GHI.US,D,20240617,000000,15,15,14.8,14.89,24092,0
+GHI.US,D,20240618,000000,14.92,15.04,14.9,15,20579,0
+GHI.US,D,20240620,000000,15,15.1299,14.94,15,35836,0
+GHI.US,D,20240621,000000,14.95,15.1491,14.95,15.05,60333,0
+GHI.US,D,20240624,000000,15.13,15.27,15.06,15.27,29400,0
+GHI.US,D,20240625,000000,15.21,15.31,15.15,15.2,50007,0
+GHI.US,D,20240626,000000,15.1,15.1,14.89,15.02,82794,0
+GHI.US,D,20240627,000000,15.05,15.2599,15,15.0575,12468,0
+GHI.US,D,20240628,000000,14.89,14.9699,14.8,14.81,16584,0
+GHI.US,D,20240701,000000,14.89,14.928,14.61,14.73,72672,0
+GHI.US,D,20240702,000000,14.85,14.85,14.63,14.68,23960,0
+GHI.US,D,20240703,000000,14.64,14.7599,14.64,14.66,7539,0
+GHI.US,D,20240705,000000,14.61,14.63,14.36,14.4,83913,0
+GHI.US,D,20240708,000000,14.4,14.63,14.38,14.48,66582,0
+GHI.US,D,20240709,000000,14.45,14.6,14.4,14.4,50117,0
+GHI.US,D,20240710,000000,14.43,14.4895,14.35,14.4,27134,0
+GHI.US,D,20240711,000000,14.4,14.4,14.33,14.39,81844,0
+GHI.US,D,20240712,000000,14.39,14.59,14.33,14.56,100395,0
+GHI.US,D,20240715,000000,14.55,14.69,14.55,14.65,30591,0
+GHI.US,D,20240716,000000,14.65,14.842,14.55,14.59,45241,0
+GHI.US,D,20240717,000000,14.59,14.92,14.57,14.87,50136,0
+GHI.US,D,20240718,000000,14.89,14.9354,14.55,14.65,33629,0
+GHI.US,D,20240719,000000,14.65,14.66,14.57,14.57,47329,0
+GHI.US,D,20240722,000000,14.61,14.74,14.5301,14.67,29496,0
+GHI.US,D,20240723,000000,14.675,14.82,14.61,14.685,24909,0
+GHI.US,D,20240724,000000,14.74,14.7499,14.5901,14.66,32217,0
+GHI.US,D,20240725,000000,14.57,14.83,14.57,14.69,21445,0
+GHI.US,D,20240726,000000,14.715,14.8,14.6,14.73,18600,0
+GHI.US,D,20240729,000000,14.82,14.88,14.44,14.45,38658,0
+GHI.US,D,20240730,000000,14.6,15.25,14.525,14.9,164805,0
+GHI.US,D,20240731,000000,15.25,15.27,14.55,14.55,113354,0
+GHI.US,D,20240801,000000,14.5,14.838,14.35,14.38,76997,0
+GHI.US,D,20240802,000000,14.33,14.6211,14.25,14.33,46251,0
+GHI.US,D,20240805,000000,14.25,14.38,14.13,14.37,54413,0
+GHI.US,D,20240806,000000,14.45,14.6399,14.3,14.33,70456,0
+GHI.US,D,20240807,000000,14.25,14.3,13.76,13.88,88647,0
+GHI.US,D,20240808,000000,13.76,14.31,13.76,14.24,38018,0
+GHI.US,D,20240809,000000,14.3,14.44,14.1,14.16,21474,0
+GHI.US,D,20240812,000000,14.16,14.27,13.96,14.05,78055,0
+GHI.US,D,20240813,000000,14.04,14.21,13.925,13.97,29675,0
+GHI.US,D,20240814,000000,13.95,14.1067,13.85,13.95,32472,0
+GHI.US,D,20240815,000000,13.8,14.04,13.8,13.84,37431,0
+GHI.US,D,20240816,000000,13.75,13.89,13.74,13.8,47802,0
+GHI.US,D,20240819,000000,13.87,13.9999,13.83,13.91,47364,0
+GHI.US,D,20240820,000000,13.92,13.9751,13.63,13.75,61698,0
+GHI.US,D,20240821,000000,13.75,13.855,13.69,13.715,40118,0
+GHI.US,D,20240822,000000,13.61,13.69,13.37,13.4,93194,0
+GHI.US,D,20240823,000000,13.53,13.53,13.31,13.46,116250,0
+GHI.US,D,20240826,000000,13.65,14.0398,13.65,13.76,126976,0
+GHI.US,D,20240827,000000,13.85,14.37,13.84,14.37,53006,0
+GHI.US,D,20240828,000000,14.37,14.38,14.1801,14.24,38710,0
+GHI.US,D,20240829,000000,14.1811,14.3599,14.1811,14.28,30628,0
+GHI.US,D,20240830,000000,14.22,14.3246,14.22,14.29,19999,0
+GHI.US,D,20240903,000000,14.29,14.35,14.01,14.05,32387,0
+GHI.US,D,20240904,000000,14.02,14.2334,13.9106,13.93,28780,0
+GHI.US,D,20240905,000000,13.9,14.0302,13.74,13.77,27691,0
+GHI.US,D,20240906,000000,13.76,13.9303,13.68,13.71,48250,0
+GHI.US,D,20240909,000000,13.79,13.85,13.605,13.63,42760,0
+GHI.US,D,20240910,000000,13.73,13.79,13.46,13.5,74101,0
+GHI.US,D,20240911,000000,13.5,13.5,13.3,13.3,62109,0
+GHI.US,D,20240912,000000,13.49,13.64,13.38,13.58,71099,0
+GHI.US,D,20240913,000000,13.5,13.7113,13.5,13.6,120125,0
+GHI.US,D,20240916,000000,13.63,13.74,13.35,13.4,68072,0
+GHI.US,D,20240917,000000,13.52,13.68,13.52,13.68,34342,0
+GHI.US,D,20240918,000000,13.57,13.7,13.5,13.67,60571,0
+GHI.US,D,20240919,000000,13.68,13.84,13.66,13.79,93433,0
+GHI.US,D,20240920,000000,13.755,13.76,13.52,13.58,40938,0
+GHI.US,D,20240923,000000,13.67,13.67,13.4,13.52,58887,0
+GHI.US,D,20240924,000000,13.55,13.6724,13.52,13.61,49990,0
+GHI.US,D,20240925,000000,13.62,13.6324,13.52,13.59,21538,0
+GHI.US,D,20240926,000000,13.67,13.6736,13.53,13.53,39004,0
+GHI.US,D,20240927,000000,13.52,13.68,13.52,13.64,42812,0
+GHI.US,D,20240930,000000,13.52,14.51,13.481,14.03,93670,0
+GHI.US,D,20241001,000000,13.88,14.02,13.52,13.58,69902,0
+GHI.US,D,20241002,000000,13.58,13.74,13.5208,13.6,39248,0
+GHI.US,D,20241003,000000,13.55,13.65,13.5,13.62,27315,0
+GHI.US,D,20241004,000000,14.22,14.2482,13.69,13.75,43722,0
+GHI.US,D,20241007,000000,13.66,13.94,13.535,13.65,57117,0
+GHI.US,D,20241008,000000,13.69,13.69,13.56,13.59,28339,0
+GHI.US,D,20241009,000000,13.62,13.71,13.58,13.71,75970,0
+GHI.US,D,20241010,000000,13.73,13.75,13.6,13.74,22711,0
+GHI.US,D,20241011,000000,13.85,13.9,13.66,13.73,53645,0
+GHI.US,D,20241014,000000,13.74,13.74,13.5376,13.62,42275,0
+GHI.US,D,20241015,000000,13.5,13.595,13.48,13.51,41860,0
+GHI.US,D,20241016,000000,13.64,13.64,13.3485,13.42,89161,0
+GHI.US,D,20241017,000000,13.45,13.55,13.3,13.4,65994,0
+GHI.US,D,20241018,000000,13.5,13.56,13.29,13.44,106458,0
+GHI.US,D,20241021,000000,13.5,13.5,13.1301,13.19,83376,0
+GHI.US,D,20241022,000000,13.05,13.13,12.9,13.01,106995,0
+GHI.US,D,20241023,000000,12.98,13.09,12.96,13.07,51004,0
+GHI.US,D,20241024,000000,13.07,13.2299,13,13.16,70570,0
+GHI.US,D,20241025,000000,13.13,13.25,13.01,13.05,36980,0
+GHI.US,D,20241028,000000,13.09,13.12,12.27,12.28,232266,0
+GHI.US,D,20241029,000000,12.27,12.35,11.9401,12.08,153317,0
+GHI.US,D,20241030,000000,12.1,12.98,12.1,12.8,130605,0
+GHI.US,D,20241031,000000,12.8,12.9499,12.41,12.44,100017,0
+GHI.US,D,20241101,000000,12.42,12.5999,12.21,12.32,75962,0
+GHI.US,D,20241104,000000,12.21,12.4,12.06,12.1,56389,0
+GHI.US,D,20241105,000000,12.15,12.22,12.07,12.19,54074,0
+GHI.US,D,20241106,000000,12.19,12.415,11.72,11.85,135452,0
+GHI.US,D,20241107,000000,11.88,12.19,11.8582,12.02,76837,0
+GHI.US,D,20241108,000000,12.16,12.22,11.93,11.96,134828,0
+GHI.US,D,20241111,000000,12.1,12.1,11.12,11.28,272575,0
+GHI.US,D,20241112,000000,11.3,11.3,10.92,11.05,177096,0
+GHI.US,D,20241113,000000,11.1075,11.32,10.93,11.2,125761,0
+GHI.US,D,20241114,000000,11.25,11.55,11.16,11.55,89031,0
+GHI.US,D,20241115,000000,11.515,11.55,11.38,11.42,72709,0
+GHI.US,D,20241118,000000,11.3601,11.88,11.3601,11.57,164035,0
+GHI.US,D,20241119,000000,11.67,11.795,11.6,11.69,145607,0
+GHI.US,D,20241120,000000,11.61,11.7742,11.6,11.75,51248,0
+GHI.US,D,20241121,000000,11.76,11.9,11.7,11.87,53438,0
+GHI.US,D,20241122,000000,11.977,12.01,11.8,12.01,102745,0
+GHI.US,D,20241125,000000,11.95,12.0902,11.92,12.01,95393,0
+GHI.US,D,20241126,000000,11.9962,12.03,11.7,11.74,75244,0
+GHI.US,D,20241127,000000,11.7001,11.84,11.6,11.82,81237,0
+GHI.US,D,20241129,000000,11.88,11.9574,11.8,11.89,23905,0
+GHI.US,D,20241202,000000,11.89,11.9151,11.75,11.77,74303,0
+GHI.US,D,20241203,000000,11.77,11.8,11.27,11.41,161420,0
+GHI.US,D,20241204,000000,11.415,11.44,11.1,11.1,143975,0
+GHI.US,D,20241205,000000,11.08,11.25,10.77,11.03,187864,0
+GHI.US,D,20241206,000000,10.991,11.24,10.95,11.03,97442,0
+GHI.US,D,20241209,000000,11.05,11.53,11.05,11.25,88812,0
+GHI.US,D,20241210,000000,11.2427,11.3299,11.15,11.21,80077,0
+GHI.US,D,20241211,000000,11.21,11.3,11.03,11.04,49322,0
+GHI.US,D,20241212,000000,11.035,11.07,10.8201,11.01,127419,0
+GHI.US,D,20241213,000000,11.02,11.06,10.67,10.75,99244,0
+GHI.US,D,20241216,000000,10.71,10.93,10.32,10.93,201198,0
+GHI.US,D,20241217,000000,10.8824,10.9393,10.43,10.54,264547,0
+GHI.US,D,20241218,000000,10.47,10.97,10.43,10.68,167372,0
+GHI.US,D,20241219,000000,10.815,10.9507,10.51,10.57,85834,0
+GHI.US,D,20241220,000000,10.61,11.05,10.51,10.89,119072,0
+GHI.US,D,20241223,000000,10.92,11.0215,10.52,10.61,282508,0
+GHI.US,D,20241224,000000,10.6521,10.9199,10.53,10.55,120757,0
+GHI.US,D,20241226,000000,10.63,10.73,10.45,10.57,169097,0
+GHI.US,D,20241227,000000,10.5,10.75,10.38,10.67,152623,0
+GHI.US,D,20241230,000000,10.67,10.94,10.45,10.74,252948,0
+GHI.US,D,20241231,000000,10.25,10.43,10.12,10.25,372063,0
+GHI.US,D,20250102,000000,10.405,10.76,10.31,10.62,140059,0
+GHI.US,D,20250103,000000,10.7,10.99,10.66,10.96,87686,0
+GHI.US,D,20250106,000000,11.02,11.395,11.02,11.23,95825,0
+GHI.US,D,20250107,000000,11.25,11.4499,11.11,11.21,127142,0
+GHI.US,D,20250108,000000,11.21,11.75,11.12,11.68,158796,0
+GHI.US,D,20250110,000000,11.67,11.8,11.3201,11.5,115230,0
+GHI.US,D,20250113,000000,11.5,11.6,11.25,11.41,79912,0
+GHI.US,D,20250114,000000,11.5,11.61,11.385,11.57,28740,0
+GHI.US,D,20250115,000000,11.6905,11.76,11.5101,11.68,35850,0
+GHI.US,D,20250116,000000,11.5,11.94,11.5,11.94,31418,0
+GHI.US,D,20250117,000000,11.85,11.95,11.73,11.83,63735,0
+GHI.US,D,20250121,000000,11.93,11.99,11.8251,11.96,31913,0
+GHI.US,D,20250122,000000,11.88,11.99,11.64,11.65,40099,0
+GHI.US,D,20250123,000000,11.7093,11.84,11.6,11.7,27182,0
+GHI.US,D,20250124,000000,11.7928,11.87,11.6666,11.86,58302,0
+GHI.US,D,20250127,000000,11.925,11.96,11.8082,11.89,27042,0
+GHI.US,D,20250128,000000,11.89,11.9299,11.55,11.66,43036,0
+GHI.US,D,20250129,000000,11.675,11.93,11.55,11.86,62072,0
+GHI.US,D,20250130,000000,11.83,12.81,11.8,12.75,141152,0
+GHI.US,D,20250131,000000,12.81,13,12.67,12.88,94765,0
+GHI.US,D,20250203,000000,12.88,12.88,12.4115,12.52,40546,0
+GHI.US,D,20250204,000000,12.44,12.5,12.05,12.29,88871,0
+GHI.US,D,20250205,000000,12.2523,12.39,12.15,12.27,28724,0
+GHI.US,D,20250206,000000,12.4,12.498,12.3,12.355,14702,0
+GHI.US,D,20250207,000000,12.44,12.5099,12.3525,12.47,24217,0
+GHI.US,D,20250210,000000,12.74,13,12.49,12.81,59555,0
+GHI.US,D,20250211,000000,12.785,12.9,12.715,12.85,20967,0
+GHI.US,D,20250212,000000,12.6766,12.9399,12.6766,12.77,29295,0
+GHI.US,D,20250213,000000,12.8,13,12.675,12.93,26834,0
+GHI.US,D,20250214,000000,12.89,13,12.85,12.9,25805,0
+GHI.US,D,20250218,000000,12.89,13,12.7001,12.84,55547,0
+GHI.US,D,20250219,000000,12.75,12.85,12.565,12.6,28319,0
+GHI.US,D,20250220,000000,12.675,12.7,12.01,12.14,82893,0
+GHI.US,D,20250221,000000,12.32,12.36,12.0019,12.36,34696,0
+GHI.US,D,20250224,000000,12.5,12.5699,12.31,12.51,96050,0
+GHI.US,D,20250225,000000,12.46,12.505,12.26,12.36,43447,0
+GHI.US,D,20250226,000000,12.435,12.435,12.1501,12.25,43803,0
+GHI.US,D,20250227,000000,12.21,12.43,12.1105,12.33,29801,0
+GHI.US,D,20250228,000000,12.4306,12.56,12.3,12.55,35467,0
+GHI.US,D,20250303,000000,12.6,12.6399,12.3608,12.4,48773,0
+GHI.US,D,20250304,000000,12.33,12.4,12.1118,12.29,92618,0
+GHI.US,D,20250305,000000,12.39,13,12.35,12.97,79956,0
+GHI.US,D,20250306,000000,12.865,13.1,12.71,12.81,73164,0
+GHI.US,D,20250307,000000,12.85,13.1411,12.75,12.82,61427,0
+GHI.US,D,20250310,000000,12.7,13.1,12.7,12.97,41558,0
+GHI.US,D,20250311,000000,12.9009,12.9949,12.6,12.7,29003,0
+GHI.US,D,20250312,000000,12.755,12.93,12.52,12.79,21061,0
+GHI.US,D,20250313,000000,12.79,12.96,12.49,12.59,53377,0
+GHI.US,D,20250314,000000,12.9621,12.9621,12.49,12.66,24269,0
+GHI.US,D,20250317,000000,12.75,13.0899,12.69,13.08,21368,0
+GHI.US,D,20250318,000000,13.01,13.29,13,13.15,72063,0
+GHI.US,D,20250319,000000,13.2769,13.2769,13,13.14,23947,0
+GHI.US,D,20250320,000000,13.07,13.14,12.8501,12.89,29758,0
+GHI.US,D,20250321,000000,12.9979,13.0085,12.8366,12.95,42044,0
+GHI.US,D,20250324,000000,12.8,13.07,12.78,12.95,31928,0
+GHI.US,D,20250325,000000,12.97,13.1,12.8469,12.86,63299,0
+GHI.US,D,20250326,000000,12.89,12.97,12.44,12.71,40148,0
+GHI.US,D,20250327,000000,12.665,12.81,12.54,12.63,22547,0
+GHI.US,D,20250328,000000,12.6111,12.7999,12.61,12.76,34018,0
+GHI.US,D,20250331,000000,12.35,12.3706,12.1501,12.33,22175,0
+GHI.US,D,20250401,000000,12.25,12.4197,12.07,12.2,46123,0
+GHI.US,D,20250402,000000,12.17,12.32,12.07,12.1,32500,0
+GHI.US,D,20250403,000000,12.0694,12.3608,11.9795,12.2,36748,0
+GHI.US,D,20250404,000000,11.885,12.2,11.38,11.43,106895,0
+GHI.US,D,20250407,000000,11.38,11.67,10.63,11.07,107437,0
+GHI.US,D,20250408,000000,11.68,11.68,10.98,11.18,99233,0
+GHI.US,D,20250409,000000,11.07,11.9,10.85,11.58,66270,0
+GHI.US,D,20250410,000000,11.5,11.5,10.975,11.06,48495,0
+GHI.US,D,20250411,000000,11.02,11.2,10.96,11.13,26092,0
+GHI.US,D,20250414,000000,11.18,11.47,11.12,11.2,42663,0
+GHI.US,D,20250415,000000,11.2,11.4499,11.1701,11.3,35457,0
+GHI.US,D,20250416,000000,11.21,11.48,11.16,11.34,22918,0
+GHI.US,D,20250417,000000,11.26,11.4579,11.23,11.35,15680,0
+GHI.US,D,20250421,000000,11.3294,11.3393,11.17,11.28,28237,0
+GHI.US,D,20250422,000000,11.3,11.8,11.26,11.72,33375,0
+GHI.US,D,20250423,000000,11.85,11.8805,11.4,11.62,23203,0
+GHI.US,D,20250424,000000,11.92,11.92,11.5,11.63,20673,0
+GHI.US,D,20250425,000000,11.63,11.65,11.26,11.34,45928,0
+GHI.US,D,20250428,000000,11.355,11.4399,11.25,11.35,39067,0
+GHI.US,D,20250429,000000,11.5,12.35,11.46,12.28,93677,0
+GHI.US,D,20250430,000000,12.3,12.7,12.085,12.55,107610,0
+GHI.US,D,20250501,000000,12.55,12.6,12.15,12.15,34359,0
+GHI.US,D,20250502,000000,12.285,12.32,11.49,11.65,78651,0
+GHI.US,D,20250505,000000,11.9815,12.01,11.63,11.93,38046,0
+GHI.US,D,20250506,000000,11.61,11.9936,11.5001,11.63,21240,0
+GHI.US,D,20250507,000000,11.52,11.63,11.27,11.39,39555,0
+GHI.US,D,20250508,000000,11.39,11.5,11.35,11.38,30591,0
+GHI.US,D,20250509,000000,11.3415,11.9,11.31,11.59,36566,0
+GHI.US,D,20250512,000000,11.6,11.92,11.44,11.61,63565,0
+GHI.US,D,20250513,000000,11.6,11.7,11.51,11.51,23175,0
+GHI.US,D,20250514,000000,11.6809,11.6809,11.35,11.4,17467,0
+GHI.US,D,20250515,000000,11.35,11.71,11.35,11.65,25396,0
+GHI.US,D,20250516,000000,11.7,11.7366,11.3601,11.43,25980,0
+GHI.US,D,20250519,000000,11.5,11.65,11.475,11.51,17868,0
+GHI.US,D,20250520,000000,11.625,11.7299,11.31,11.4,58112,0
+GHI.US,D,20250521,000000,11.54,11.63,11.27,11.42,20030,0
+GHI.US,D,20250522,000000,11.32,11.69,11.26,11.52,53334,0
+GHI.US,D,20250523,000000,11.55,11.87,11.52,11.83,36574,0
+GHI.US,D,20250527,000000,11.87,11.93,11.53,11.69,57418,0
+GHI.US,D,20250528,000000,11.75,11.9206,11.5501,11.74,17493,0
+GHI.US,D,20250529,000000,11.76,11.92,11.76,11.88,25779,0
+GHI.US,D,20250530,000000,11.852,12,11.7635,12,19932,0
+GHI.US,D,20250602,000000,12,12.1584,11.5156,11.85,19253,0
+GHI.US,D,20250603,000000,11.8823,11.9,11.7001,11.755,18707,0
+GHI.US,D,20250604,000000,11.864,11.864,11.29,11.69,67995,0
+GHI.US,D,20250605,000000,11.725,11.9,11.6671,11.84,35189,0
+GHI.US,D,20250606,000000,11.8,11.95,11.7301,11.93,15583,0
+GHI.US,D,20250609,000000,11.98,11.99,11.78,11.88,28543,0
+GHI.US,D,20250610,000000,11.7973,11.8991,11.75,11.86,19780,0
+GHI.US,D,20250611,000000,11.78,12,11.7,11.95,25405,0
+GHI.US,D,20250612,000000,11.95,12,11.8,11.84,20760,0
+GHI.US,D,20250613,000000,11.82,12,11.8,11.9,30647,0
+GHI.US,D,20250616,000000,12.1,12.25,11.9,12.21,77526,0
+GHI.US,D,20250617,000000,12.21,12.25,12.04,12.15,53560,0
+GHI.US,D,20250618,000000,11.8,12.1558,11.7,12.02,119446,0
+GHI.US,D,20250620,000000,11.82,12.27,11.82,12.11,72297,0
+GHI.US,D,20250623,000000,12.1,12.35,12.03,12.18,107550,0
+GHI.US,D,20250624,000000,12.0289,12.45,12.0289,12.2,57466,0
+GHI.US,D,20250625,000000,12.3,12.47,11.93,12.14,41423,0
+GHI.US,D,20250626,000000,12.17,12.22,11.92,12.04,20597,0
+GHI.US,D,20250627,000000,12.14,12.2222,11.8,11.91,26444,0
+GHI.US,D,20250630,000000,11.57,11.59,11.1,11.32,82684,0
+GHI.US,D,20250701,000000,11.25,11.455,11.16,11.29,88481,0
+GHI.US,D,20250702,000000,11.29,11.67,11.2778,11.66,32830,0
+GHI.US,D,20250703,000000,11.58,11.6359,11.474,11.48,28162,0
+GHI.US,D,20250707,000000,11.575,11.6569,11.53,11.61,43379,0
+GHI.US,D,20250708,000000,11.6,11.8093,11.51,11.51,35037,0
+GHI.US,D,20250709,000000,11.6,12,11.52,11.89,51044,0
+GHI.US,D,20250710,000000,11.83,11.9575,11.61,11.61,24997,0
+GHI.US,D,20250711,000000,11.7022,11.755,11.51,11.56,8348,0
+GHI.US,D,20250714,000000,11.5687,11.5799,11.2,11.5,69922,0
+GHI.US,D,20250715,000000,11.5,11.54,11.2929,11.37,43942,0
+GHI.US,D,20250716,000000,11.399,11.49,11.2147,11.35,38990,0
+GHI.US,D,20250717,000000,11.2463,11.46,11.15,11.21,28267,0
+GHI.US,D,20250718,000000,11.1518,11.26,11.15,11.19,25195,0
+GHI.US,D,20250721,000000,11.3491,11.3491,11.0501,11.09,62857,0
+GHI.US,D,20250722,000000,11.1784,11.2046,10.9792,11.02,63085,0
+GHI.US,D,20250723,000000,11.03,11.1681,10.92,11.12,32300,0
+GHI.US,D,20250724,000000,11.16,11.2,11.05,11.12,29241,0
+GHI.US,D,20250725,000000,11.04,11.07,10.91,11.01,43621,0
+GHI.US,D,20250728,000000,11,11.04,10.88,10.97,68043,0
+GHI.US,D,20250729,000000,10.9172,10.98,10.8103,10.818,29290,0
+GHI.US,D,20250730,000000,10.92,11.28,10.85,11.19,68435,0
+GHI.US,D,20250731,000000,11.29,11.45,10.9854,11.03,64573,0
+GHI.US,D,20250801,000000,11.23,11.24,10.98,11.01,35991,0
+GHI.US,D,20250804,000000,11.01,11.14,10.88,10.9,59822,0
+GHI.US,D,20250805,000000,10.8778,10.9,10.81,10.83,38386,0
+GHI.US,D,20250806,000000,10.8556,10.8556,10.71,10.71,34474,0
+GHI.US,D,20250807,000000,10.7,10.7399,10.15,10.25,152597,0
+GHI.US,D,20250808,000000,10.295,10.42,10.15,10.32,65040,0
+GHI.US,D,20250811,000000,10.4,10.55,10.34,10.39,82307,0
+GHI.US,D,20250812,000000,10.38,10.604,10.38,10.56,39328,0
+GHI.US,D,20250813,000000,10.5007,10.651,10.37,10.466,57124,0
+GHI.US,D,20250814,000000,10.39,10.5,10.35,10.44,45690,0
+GHI.US,D,20250815,000000,10.4299,10.583,10.39,10.45,21192,0
+GHI.US,D,20250818,000000,10.5746,11.12,10.51,10.91,191133,0
+GHI.US,D,20250819,000000,10.96,11,10.6,10.66,85967,0
+GHI.US,D,20250820,000000,10.6181,10.7,10.45,10.69,59633,0
+GHI.US,D,20250821,000000,10.765,10.87,10.605,10.86,40085,0
+GHI.US,D,20250822,000000,10.85,10.9,10.79,10.83,52370,0
+GHI.US,D,20250825,000000,10.99,11,10.8,10.95,38587,0
+GHI.US,D,20250826,000000,10.95,11.0044,10.9,10.94,19076,0
+GHI.US,D,20250827,000000,10.95,11,10.8016,10.91,31272,0
+GHI.US,D,20250828,000000,11.0278,11.0278,10.72,10.74,46345,0
+GHI.US,D,20250829,000000,10.835,10.9399,10.61,10.67,44011,0
+GHI.US,D,20250902,000000,10.7,10.79,10.56,10.73,47230,0
+GHI.US,D,20250903,000000,10.6682,10.92,10.51,10.87,89115,0
+GHI.US,D,20250904,000000,10.88,10.9205,10.79,10.81,47980,0
+GHI.US,D,20250905,000000,10.8177,10.95,10.71,10.94,45466,0
+GHI.US,D,20250908,000000,10.87,10.89,10.75,10.75,45172,0
+GHI.US,D,20250909,000000,10.75,10.86,10.72,10.84,28543,0
+GHI.US,D,20250910,000000,10.81,10.8781,10.7074,10.76,22301,0
+GHI.US,D,20250911,000000,10.7502,10.845,10.65,10.66,44476,0
+GHI.US,D,20250912,000000,10.79,10.9,10.7,10.79,38316,0
+GHI.US,D,20250915,000000,10.8,10.8429,10.7118,10.8,45553,0
+GHI.US,D,20250916,000000,10.82,10.88,10.75,10.85,34025,0
+GHI.US,D,20250917,000000,10.835,10.9445,10.8,10.83,19141,0
+GHI.US,D,20250918,000000,10.88,10.9042,10.71,10.74,30048,0
+GHI.US,D,20250919,000000,10.75,10.75,10.52,10.53,84768,0
+GHI.US,D,20250922,000000,10.61,10.61,10.51,10.6,25475,0
+GHI.US,D,20250923,000000,10.63,10.7302,10.54,10.57,32978,0
+GHI.US,D,20250924,000000,10.59,10.59,10.5,10.54,20881,0
+GHI.US,D,20250925,000000,10.52,10.6,10.395,10.46,54238,0
+GHI.US,D,20250926,000000,10.4785,10.675,10.44,10.62,50933,0
+GHI.US,D,20250929,000000,10.66,10.79,10.63,10.74,75596,0
+GHI.US,D,20250930,000000,10.46,10.55,10.25,10.3,110488,0
+GHI.US,D,20251001,000000,10.53,10.53,10.17,10.3,37532,0
+GHI.US,D,20251002,000000,10.2936,10.46,10.2,10.25,84585,0
+GHI.US,D,20251003,000000,10.29,10.3,10.1,10.18,63221,0
+GHI.US,D,20251006,000000,10.18,10.4392,10.15,10.37,103260,0
+GHI.US,D,20251007,000000,10.39,10.43,10.2245,10.27,74461,0
+GHI.US,D,20251008,000000,10.2831,10.325,10.2,10.23,48484,0
+GHI.US,D,20251009,000000,10.2,10.3149,10.05,10.1,95207,0
+GHI.US,D,20251010,000000,10.0388,10.2,9.981,10.16,112223,0
+GHI.US,D,20251013,000000,10.13,10.14,9.96,9.96,94530,0
+GHI.US,D,20251014,000000,9.96,10.072,9.86,9.93,158010,0
+GHI.US,D,20251015,000000,9.98,9.98,9.75,9.77,97346,0
+GHI.US,D,20251016,000000,9.84,9.85,9.5,9.6,112927,0
+GHI.US,D,20251017,000000,9.5379,9.58,9.18,9.39,151036,0
+GHI.US,D,20251020,000000,9.375,9.4,9.2,9.21,103020,0
+GHI.US,D,20251021,000000,9.2,9.38,8.92,8.97,152486,0
+GHI.US,D,20251022,000000,8.95,9.0516,8.9,8.91,123251,0
+GHI.US,D,20251023,000000,8.9884,8.9884,8.72,8.73,172314,0
+GHI.US,D,20251024,000000,8.74,8.82,8.55,8.56,129958,0
+GHI.US,D,20251027,000000,8.56,8.7,8.45,8.64,162178,0
+GHI.US,D,20251028,000000,8.7231,8.7231,8.58,8.66,53566,0
+GHI.US,D,20251029,000000,8.6301,8.6799,8.4,8.41,193115,0
+GHI.US,D,20251030,000000,8.2015,8.58,8.2015,8.26,212660,0
+GHI.US,D,20251031,000000,8.3,8.49,8.21,8.27,119430,0
+GHI.US,D,20251103,000000,8.36,8.36,8.21,8.28,175805,0
+GHI.US,D,20251104,000000,8.25,8.45,8.25,8.44,107263,0
+GHI.US,D,20251105,000000,8.45,8.45,8.225,8.24,65295,0
+GHI.US,D,20251106,000000,8.1,8.1408,7.35,7.35,272707,0
+GHI.US,D,20251107,000000,7.5,7.5,6.9745,7.06,215058,0
+GHI.US,D,20251110,000000,7.1,7.31,6.96,7.13,208378,0
+GHI.US,D,20251111,000000,7.11,7.15,6.98,7.06,141446,0
+GHI.US,D,20251112,000000,7.1,7.1255,6.76,6.9,230124,0
+GHI.US,D,20251113,000000,6.88,7.05,6.81,6.88,158561,0
+GHI.US,D,20251114,000000,6.88,6.88,6.565,6.62,176954,0
+GHI.US,D,20251117,000000,6.685,6.7693,6.53,6.56,226506,0
+GHI.US,D,20251118,000000,6.53,6.56,6.31,6.52,148029,0
+GHI.US,D,20251119,000000,6.52,6.55,6.38,6.38,83493,0
+GHI.US,D,20251120,000000,6.36,6.43,6.18,6.22,235038,0
+GHI.US,D,20251121,000000,6.19,6.3,6.11,6.14,164074,0
+GHI.US,D,20251124,000000,6.15,6.61,6.01,6.5,250229,0
+GHI.US,D,20251125,000000,6.5283,6.85,6.38,6.73,199821,0
+GHI.US,D,20251126,000000,6.67,6.85,6.56,6.79,146658,0
+GHI.US,D,20251128,000000,6.805,7.12,6.77,7.06,110027,0
+GHI.US,D,20251201,000000,6.99,7.03,6.63,6.64,174420,0
+GHI.US,D,20251202,000000,6.7022,6.73,6.5,6.52,241140,0
+GHI.US,D,20251203,000000,6.63,6.84,6.4,6.77,178049,0
+GHI.US,D,20251204,000000,6.75,6.82,6.61,6.74,46040,0
+GHI.US,D,20251205,000000,6.8,6.86,6.57,6.68,93646,0
+GHI.US,D,20251208,000000,6.68,6.695,6.5,6.58,102507,0
+GHI.US,D,20251209,000000,6.54,6.73,6.52,6.58,108024,0
+GHI.US,D,20251210,000000,6.5,6.6501,6.4605,6.54,87647,0
+GHI.US,D,20251211,000000,6.6,6.73,6.47,6.62,188520,0
+GHI.US,D,20251212,000000,6.56,6.69,6.53,6.54,146691,0
+GHI.US,D,20251215,000000,6.55,6.5749,6.3163,6.41,162963,0
+GHI.US,D,20251216,000000,6.42,6.589,6.3,6.38,299939,0
+GHI.US,D,20251217,000000,6.61,7.3,6.6,7.15,319102,0
+GHI.US,D,20251218,000000,7.2526,7.4395,7.1,7.1,188978,0
+GHI.US,D,20251219,000000,7.1106,7.2,6.75,6.85,253855,0
+GHI.US,D,20251222,000000,6.95,7.4966,6.95,7.3,241453,0
+GHI.US,D,20251223,000000,7.3,7.43,7.15,7.18,158589,0
+GHI.US,D,20251224,000000,7.205,7.205,6.99,7.03,162456,0
+GHI.US,D,20251226,000000,7.07,7.33,7.01,7.21,152520,0
+GHI.US,D,20251229,000000,7.2,7.35,6.9,6.93,357263,0
+GHI.US,D,20251230,000000,6.95,6.9999,6.76,6.77,274856,0
+GHI.US,D,20251231,000000,6.655,7,6.5201,6.89,516230,0
+GHI.US,D,20260102,000000,7.05,7.36,6.86,7.04,231156,0
+GHI.US,D,20260105,000000,7.4,7.44,7.2,7.27,181211,0
+GHI.US,D,20260106,000000,7.22,7.25,6.95,7.11,131087,0
+GHI.US,D,20260107,000000,7.14,7.41,7.08,7.23,124123,0
+GHI.US,D,20260108,000000,7.24,7.5,7.23,7.43,64494,0
+GHI.US,D,20260109,000000,7.375,7.75,7.27,7.67,124258,0
+GHI.US,D,20260112,000000,7.6559,7.68,7.4,7.52,101576,0
+GHI.US,D,20260113,000000,7.565,7.64,7.28,7.38,121092,0
+GHI.US,D,20260114,000000,7.38,7.89,7.365,7.87,110450,0
+GHI.US,D,20260115,000000,7.842,8,7.77,7.97,98899,0
+GHI.US,D,20260116,000000,7.9131,8.06,7.73,8.06,94292,0
+GHI.US,D,20260120,000000,7.98,7.99,7.685,7.77,104950,0
+GHI.US,D,20260121,000000,7.9,7.9,7.63,7.68,28756,0
+GHI.US,D,20260122,000000,7.79,8.11,7.77,8.11,38664,0
+GHI.US,D,20260123,000000,7.9,8.06,7.67,7.68,110973,0
+GHI.US,D,20260126,000000,7.7445,7.875,7.65,7.86,58306,0
+GHI.US,D,20260127,000000,7.71,8.04,7.71,7.96,81555,0
+GHI.US,D,20260128,000000,7.92,7.955,7.66,7.71,64407,0
+GHI.US,D,20260129,000000,7.84,8.16,7.735,8.1,142076,0
+GHI.US,D,20260130,000000,8.1375,8.16,7.8,7.93,119866,0
+GHI.US,D,20260202,000000,7.985,8,7.81,7.93,76725,0
+GHI.US,D,20260203,000000,7.875,7.9,7.55,7.7,93757,0
+GHI.US,D,20260204,000000,7.72,7.8795,7.62,7.73,72045,0
+GHI.US,D,20260205,000000,7.64,7.734,7.51,7.6,52000,0
+GHI.US,D,20260206,000000,7.645,7.72,7.5,7.64,84478,0
+GHI.US,D,20260209,000000,7.6,7.74,7.5009,7.61,113858,0
+GHI.US,D,20260210,000000,7.719,7.82,7.62,7.8,31909,0
+GHI.US,D,20260211,000000,7.8,7.8,7.63,7.71,32670,0
+GHI.US,D,20260212,000000,7.73,7.7526,7.5,7.57,30648,0
+GHI.US,D,20260213,000000,7.6399,7.77,7.54,7.7,58019,0
+GHI.US,D,20260217,000000,7.6736,7.85,7.6401,7.76,75049,0
+GHI.US,D,20260218,000000,7.7885,7.99,7.7885,7.95,122947,0
diff --git a/daily/us/nasdaq stocks/1/gig.us.txt b/daily/us/nasdaq stocks/1/gig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dcfffb6c6c6f1bee040ab1cc4f38dc65e7cea03
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gig.us.txt	
@@ -0,0 +1,269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIG.US,D,20240912,000000,9.92,9.93,9.91,9.915,1598029,0
+GIG.US,D,20240913,000000,9.92,9.93,9.92,9.925,361771,0
+GIG.US,D,20240916,000000,9.93,9.93,9.93,9.93,423,0
+GIG.US,D,20240917,000000,9.93,9.93,9.92,9.92,42999,0
+GIG.US,D,20240918,000000,9.92,9.92,9.91,9.92,15467,0
+GIG.US,D,20240919,000000,9.92,9.925,9.92,9.92,35529,0
+GIG.US,D,20240920,000000,9.92,9.92,9.91,9.92,102214,0
+GIG.US,D,20240923,000000,9.92,9.92,9.92,9.92,41675,0
+GIG.US,D,20240924,000000,9.93,9.93,9.925,9.93,28580,0
+GIG.US,D,20240925,000000,9.93,9.93,9.925,9.93,455963,0
+GIG.US,D,20240926,000000,9.94,9.94,9.93,9.93,252245,0
+GIG.US,D,20241001,000000,9.93,9.93,9.93,9.93,25368,0
+GIG.US,D,20241003,000000,9.89,9.89,9.89,9.89,101,0
+GIG.US,D,20241007,000000,9.94,9.94,9.93,9.93,25588,0
+GIG.US,D,20241008,000000,9.94,9.94,9.94,9.94,25219,0
+GIG.US,D,20241009,000000,9.94,9.94,9.94,9.94,21123,0
+GIG.US,D,20241011,000000,9.94,9.94,9.935,9.94,2600,0
+GIG.US,D,20241014,000000,9.94,9.94,9.94,9.94,200,0
+GIG.US,D,20241015,000000,9.93,9.945,9.93,9.94,54913,0
+GIG.US,D,20241016,000000,9.94,9.94,9.94,9.94,7361,0
+GIG.US,D,20241017,000000,9.94,9.94,9.94,9.94,743347,0
+GIG.US,D,20241021,000000,9.94,9.94,9.94,9.94,209,0
+GIG.US,D,20241022,000000,9.94,9.94,9.94,9.94,206,0
+GIG.US,D,20241023,000000,9.94,9.94,9.93,9.93,51424,0
+GIG.US,D,20241028,000000,9.93,9.94,9.93,9.94,122365,0
+GIG.US,D,20241029,000000,9.95,9.95,9.95,9.95,303,0
+GIG.US,D,20241030,000000,9.94,9.94,9.94,9.94,29025,0
+GIG.US,D,20241031,000000,9.95,9.96,9.94,9.945,60009,0
+GIG.US,D,20241101,000000,9.95,9.95,9.94,9.95,42364,0
+GIG.US,D,20241104,000000,9.94,9.95,9.94,9.95,271,0
+GIG.US,D,20241105,000000,9.96,9.96,9.94,9.94,184570,0
+GIG.US,D,20241106,000000,9.95,9.95,9.95,9.95,2718,0
+GIG.US,D,20241107,000000,9.94,9.95,9.94,9.95,369,0
+GIG.US,D,20241108,000000,9.95,9.95,9.95,9.95,4310,0
+GIG.US,D,20241111,000000,9.95,9.95,9.945,9.95,5901,0
+GIG.US,D,20241113,000000,9.96,9.96,9.95,9.95,322084,0
+GIG.US,D,20241114,000000,9.95,9.955,9.9449,9.9528,619379,0
+GIG.US,D,20241115,000000,9.95,9.95,9.94,9.95,10935,0
+GIG.US,D,20241118,000000,9.9521,9.9521,9.95,9.95,20162,0
+GIG.US,D,20241119,000000,9.95,9.9536,9.95,9.95,153775,0
+GIG.US,D,20241120,000000,9.95,9.95,9.95,9.95,68600,0
+GIG.US,D,20241121,000000,9.95,9.95,9.95,9.95,8701,0
+GIG.US,D,20241122,000000,9.95,9.95,9.95,9.95,234500,0
+GIG.US,D,20241125,000000,9.95,9.97,9.95,9.96,767061,0
+GIG.US,D,20241126,000000,9.96,9.97,9.96,9.97,344501,0
+GIG.US,D,20241127,000000,9.97,9.97,9.965,9.965,3650,0
+GIG.US,D,20241129,000000,9.97,9.97,9.96,9.96,1967,0
+GIG.US,D,20241202,000000,9.965,10.01,9.96,10.01,37795,0
+GIG.US,D,20241203,000000,10,10,9.97,9.99,239802,0
+GIG.US,D,20241205,000000,9.97,9.97,9.97,9.97,2415,0
+GIG.US,D,20241209,000000,9.99,10.02,9.99,10.02,321,0
+GIG.US,D,20241211,000000,9.97,9.99,9.97,9.99,2250,0
+GIG.US,D,20241212,000000,10.08,10.08,10.08,10.08,562,0
+GIG.US,D,20241216,000000,10.01,10.01,9.97,9.98,900201,0
+GIG.US,D,20241217,000000,10.1,10.1,10.1,10.1,316,0
+GIG.US,D,20241218,000000,10.01,10.01,9.97,9.98,662448,0
+GIG.US,D,20241220,000000,9.98,9.99,9.975,9.98,227883,0
+GIG.US,D,20241223,000000,9.98,9.98,9.98,9.98,130350,0
+GIG.US,D,20241224,000000,9.98,9.98,9.98,9.98,3717,0
+GIG.US,D,20241226,000000,9.98,9.98,9.98,9.98,325000,0
+GIG.US,D,20241227,000000,10,10,10,10,266,0
+GIG.US,D,20241230,000000,9.98,10,9.98,9.99,33454,0
+GIG.US,D,20241231,000000,9.99,10,9.99,10,231666,0
+GIG.US,D,20250102,000000,10,10,9.99,9.99,368836,0
+GIG.US,D,20250103,000000,9.995,10.01,9.995,10,68355,0
+GIG.US,D,20250106,000000,10.01,10.01,10.01,10.01,426,0
+GIG.US,D,20250107,000000,10.05,10.05,10.02,10.02,351,0
+GIG.US,D,20250108,000000,10.01,10.01,10.01,10.01,306,0
+GIG.US,D,20250110,000000,10.02,10.02,10.02,10.02,107,0
+GIG.US,D,20250113,000000,10.02,10.02,10.02,10.02,178,0
+GIG.US,D,20250114,000000,10.015,10.03,10.015,10.03,8769,0
+GIG.US,D,20250116,000000,10.05,10.05,10.05,10.05,239,0
+GIG.US,D,20250122,000000,10.08,10.08,10.08,10.08,125,0
+GIG.US,D,20250127,000000,10.04,10.04,10.0201,10.04,2040,0
+GIG.US,D,20250129,000000,10.05,10.05,10.05,10.05,369,0
+GIG.US,D,20250203,000000,10.0466,10.0466,10.0466,10.0466,518,0
+GIG.US,D,20250210,000000,10.11,10.11,10.079,10.079,1022,0
+GIG.US,D,20250211,000000,10.0604,10.0604,10.06,10.06,192304,0
+GIG.US,D,20250212,000000,10.07,10.07,10.065,10.065,12774,0
+GIG.US,D,20250213,000000,10.0702,10.0702,10.0702,10.0702,504,0
+GIG.US,D,20250214,000000,10.0651,10.0651,10.06,10.065,146703,0
+GIG.US,D,20250218,000000,10.07,10.07,10.06,10.07,264035,0
+GIG.US,D,20250219,000000,10.08,10.08,10.07,10.07,71423,0
+GIG.US,D,20250220,000000,10.08,10.08,10.07,10.07,658,0
+GIG.US,D,20250221,000000,10.08,10.08,10.07,10.08,164636,0
+GIG.US,D,20250224,000000,10.09,10.09,10.08,10.08,921,0
+GIG.US,D,20250225,000000,10.11,10.11,10.09,10.09,312,0
+GIG.US,D,20250226,000000,10.09,10.09,10.08,10.08,1137,0
+GIG.US,D,20250228,000000,10.08,10.081,10.08,10.081,879,0
+GIG.US,D,20250304,000000,10.1,10.1,10.1,10.1,106,0
+GIG.US,D,20250305,000000,10.105,10.11,10.105,10.11,20316,0
+GIG.US,D,20250306,000000,10.11,10.11,10.11,10.11,40003,0
+GIG.US,D,20250307,000000,10.11,10.11,10.11,10.11,25034,0
+GIG.US,D,20250310,000000,10.11,10.11,10.11,10.11,25048,0
+GIG.US,D,20250311,000000,10.11,10.1101,10.11,10.1101,302,0
+GIG.US,D,20250313,000000,10.11,10.11,10.11,10.11,246,0
+GIG.US,D,20250314,000000,10.12,10.12,10.11,10.12,55812,0
+GIG.US,D,20250319,000000,10.13,10.13,10.13,10.13,302275,0
+GIG.US,D,20250324,000000,10.13,10.13,10.13,10.13,134,0
+GIG.US,D,20250325,000000,10.17,10.18,10.17,10.18,4860,0
+GIG.US,D,20250401,000000,10.14,10.14,10.12,10.12,4879,0
+GIG.US,D,20250407,000000,10.13,10.13,10.13,10.13,8155,0
+GIG.US,D,20250409,000000,10.13,10.13,10.13,10.13,100,0
+GIG.US,D,20250411,000000,10.14,10.14,10.14,10.14,145,0
+GIG.US,D,20250421,000000,10.15,10.15,10.14,10.14,207,0
+GIG.US,D,20250424,000000,10.16,10.18,10.16,10.16,39979,0
+GIG.US,D,20250425,000000,10.199,10.199,10.199,10.199,100,0
+GIG.US,D,20250429,000000,10.2,10.22,10.2,10.22,11202,0
+GIG.US,D,20250501,000000,10.24,10.24,10.225,10.23,322850,0
+GIG.US,D,20250502,000000,10.24,10.24,10.24,10.24,8009,0
+GIG.US,D,20250505,000000,10.2202,10.2273,10.2202,10.2273,688,0
+GIG.US,D,20250506,000000,10.24,10.24,10.24,10.24,22295,0
+GIG.US,D,20250508,000000,10.24,10.24,10.22,10.22,2025,0
+GIG.US,D,20250513,000000,10.28,10.28,10.23,10.23,71330,0
+GIG.US,D,20250514,000000,10.24,10.25,10.24,10.25,309722,0
+GIG.US,D,20250516,000000,10.25,10.25,10.25,10.25,791,0
+GIG.US,D,20250528,000000,10.25,10.29,10.25,10.2899,50983,0
+GIG.US,D,20250529,000000,10.3256,10.33,10.295,10.33,320,0
+GIG.US,D,20250604,000000,10.38,10.38,10.34,10.34,948,0
+GIG.US,D,20250617,000000,10.315,10.315,10.315,10.315,567,0
+GIG.US,D,20250620,000000,10.315,10.4,10.315,10.4,96453,0
+GIG.US,D,20250623,000000,10.4,10.4,10.4,10.4,3023,0
+GIG.US,D,20250625,000000,10.36,10.36,10.36,10.36,1115,0
+GIG.US,D,20250626,000000,10.37,10.37,10.33,10.35,118835,0
+GIG.US,D,20250627,000000,10.37,10.37,10.37,10.37,177,0
+GIG.US,D,20250630,000000,10.37,10.38,10.37,10.38,309,0
+GIG.US,D,20250701,000000,10.42,10.42,10.42,10.42,114,0
+GIG.US,D,20250702,000000,10.4,10.4,10.4,10.4,110,0
+GIG.US,D,20250707,000000,10.4,10.4,10.4,10.4,462,0
+GIG.US,D,20250708,000000,10.4,10.4,10.37,10.37,373,0
+GIG.US,D,20250709,000000,10.35,10.37,10.35,10.36,683,0
+GIG.US,D,20250710,000000,10.35,10.35,10.35,10.35,876,0
+GIG.US,D,20250711,000000,10.355,10.355,10.355,10.355,5141,0
+GIG.US,D,20250715,000000,10.36,10.43,10.36,10.3856,432925,0
+GIG.US,D,20250716,000000,10.38,10.38,10.37,10.37,68834,0
+GIG.US,D,20250717,000000,10.38,10.38,10.37,10.38,200332,0
+GIG.US,D,20250718,000000,10.38,10.38,10.38,10.38,445890,0
+GIG.US,D,20250721,000000,10.38,10.39,10.38,10.39,3674,0
+GIG.US,D,20250722,000000,10.39,10.39,10.38,10.3899,260623,0
+GIG.US,D,20250723,000000,10.39,10.39,10.38,10.38,140069,0
+GIG.US,D,20250724,000000,10.3833,10.385,10.38,10.38,4494,0
+GIG.US,D,20250725,000000,10.38,10.38,10.38,10.38,2001,0
+GIG.US,D,20250728,000000,10.38,10.39,10.37,10.37,153065,0
+GIG.US,D,20250729,000000,10.38,10.38,10.37,10.38,340822,0
+GIG.US,D,20250730,000000,10.38,10.38,10.37,10.375,736338,0
+GIG.US,D,20250731,000000,10.38,10.38,10.37,10.37,3793,0
+GIG.US,D,20250801,000000,10.373,10.38,10.373,10.38,3765,0
+GIG.US,D,20250804,000000,10.39,10.39,10.38,10.38,10690,0
+GIG.US,D,20250805,000000,10.39,10.39,10.37,10.39,321387,0
+GIG.US,D,20250806,000000,10.38,10.39,10.37,10.39,66834,0
+GIG.US,D,20250807,000000,10.39,10.39,10.36,10.37,178815,0
+GIG.US,D,20250808,000000,10.37,10.37,10.37,10.37,832,0
+GIG.US,D,20250811,000000,10.37,10.37,10.37,10.37,1152,0
+GIG.US,D,20250812,000000,10.37,10.37,10.35,10.35,15832,0
+GIG.US,D,20250813,000000,10.37,10.37,10.37,10.37,1598,0
+GIG.US,D,20250814,000000,10.37,10.37,10.37,10.37,1425,0
+GIG.US,D,20250815,000000,10.37,10.37,10.37,10.37,11739,0
+GIG.US,D,20250818,000000,10.37,10.37,10.37,10.37,180,0
+GIG.US,D,20250819,000000,10.37,10.37,10.37,10.37,292,0
+GIG.US,D,20250820,000000,10.37,10.39,10.37,10.38,3509,0
+GIG.US,D,20250821,000000,10.3637,10.3637,10.3637,10.3637,704,0
+GIG.US,D,20250822,000000,10.37,10.37,10.37,10.37,135,0
+GIG.US,D,20250825,000000,10.35,10.4193,10.35,10.36,2065,0
+GIG.US,D,20250827,000000,10.37,10.37,10.37,10.37,800,0
+GIG.US,D,20250905,000000,10.34,10.41,10.34,10.375,600,0
+GIG.US,D,20250910,000000,10.39,10.39,10.3899,10.39,31293,0
+GIG.US,D,20250915,000000,10.402,10.402,10.38,10.39,39740,0
+GIG.US,D,20250918,000000,10.41,10.41,10.41,10.41,102,0
+GIG.US,D,20250923,000000,10.41,10.41,10.41,10.41,101,0
+GIG.US,D,20250926,000000,10.41,10.41,10.41,10.41,152,0
+GIG.US,D,20250929,000000,10.68,10.685,10.48,10.52,1229924,0
+GIG.US,D,20250930,000000,10.56,10.56,10.52,10.55,351120,0
+GIG.US,D,20251001,000000,10.55,10.6,10.53,10.54,234832,0
+GIG.US,D,20251002,000000,10.75,10.75,10.5,10.5,6619,0
+GIG.US,D,20251003,000000,10.68,10.68,10.48,10.5,42907,0
+GIG.US,D,20251006,000000,10.56,10.78,10.54,10.7,1957984,0
+GIG.US,D,20251007,000000,10.79,10.95,10.61,10.8,1262032,0
+GIG.US,D,20251008,000000,10.83,11.66,10.8,11.12,6034102,0
+GIG.US,D,20251009,000000,11.3,11.34,10.9,10.95,1744346,0
+GIG.US,D,20251010,000000,11,11.06,10.75,10.82,1732867,0
+GIG.US,D,20251013,000000,10.85,10.92,10.78,10.92,951033,0
+GIG.US,D,20251014,000000,10.98,11.865,10.9,11.63,3874157,0
+GIG.US,D,20251015,000000,12.45,12.5,11.55,11.72,2744014,0
+GIG.US,D,20251016,000000,11.55,11.6,10.93,11.07,2214287,0
+GIG.US,D,20251017,000000,10.91,11.41,10.91,11.35,980752,0
+GIG.US,D,20251020,000000,11.41,11.4546,10.85,10.88,743425,0
+GIG.US,D,20251021,000000,10.9,11,10.83,10.92,454139,0
+GIG.US,D,20251022,000000,10.9,10.92,10.8,10.84,874457,0
+GIG.US,D,20251023,000000,10.95,11.05,10.9,10.93,1059024,0
+GIG.US,D,20251024,000000,11,11.08,10.83,10.9,337555,0
+GIG.US,D,20251027,000000,10.92,10.975,10.87,10.91,203955,0
+GIG.US,D,20251028,000000,10.91,10.9599,10.8504,10.91,660843,0
+GIG.US,D,20251029,000000,10.92,10.92,10.77,10.83,345925,0
+GIG.US,D,20251030,000000,10.8,10.85,10.77,10.84,183770,0
+GIG.US,D,20251031,000000,10.89,10.8999,10.8,10.8,150873,0
+GIG.US,D,20251103,000000,10.8899,10.89,10.67,10.71,591190,0
+GIG.US,D,20251104,000000,10.63,10.67,10.54,10.6,548720,0
+GIG.US,D,20251105,000000,10.61,10.635,10.57,10.6,157578,0
+GIG.US,D,20251106,000000,10.69,10.69,10.56,10.58,186656,0
+GIG.US,D,20251107,000000,10.6,10.6,10.54,10.56,375888,0
+GIG.US,D,20251110,000000,10.56,10.563,10.52,10.55,397316,0
+GIG.US,D,20251111,000000,10.534,10.59,10.52,10.555,145197,0
+GIG.US,D,20251112,000000,10.5501,10.58,10.5,10.53,367828,0
+GIG.US,D,20251113,000000,10.51,10.535,10.5,10.5,247076,0
+GIG.US,D,20251114,000000,10.48,10.5318,10.47,10.52,132116,0
+GIG.US,D,20251117,000000,10.49,10.55,10.48,10.5,112693,0
+GIG.US,D,20251118,000000,10.5,10.5099,10.47,10.48,91209,0
+GIG.US,D,20251119,000000,10.4704,10.51,10.47,10.48,86690,0
+GIG.US,D,20251120,000000,10.5395,10.5395,10.465,10.47,397339,0
+GIG.US,D,20251121,000000,10.46,10.485,10.46,10.47,59168,0
+GIG.US,D,20251124,000000,10.48,10.53,10.47,10.48,20561,0
+GIG.US,D,20251125,000000,10.49,10.49,10.47,10.48,78475,0
+GIG.US,D,20251126,000000,10.48,10.5,10.48,10.485,29925,0
+GIG.US,D,20251128,000000,10.5,10.525,10.48,10.49,12673,0
+GIG.US,D,20251201,000000,10.5,10.5,10.47,10.47,117990,0
+GIG.US,D,20251202,000000,10.47,10.52,10.47,10.49,98665,0
+GIG.US,D,20251203,000000,10.48,10.49,10.48,10.485,21550,0
+GIG.US,D,20251204,000000,10.49,10.6,10.48,10.48,25085,0
+GIG.US,D,20251205,000000,10.51,10.51,10.48,10.48,32180,0
+GIG.US,D,20251208,000000,10.48,10.53,10.48,10.5,84306,0
+GIG.US,D,20251209,000000,10.5035,10.51,10.49,10.49,54296,0
+GIG.US,D,20251210,000000,10.4901,10.51,10.49,10.5,60568,0
+GIG.US,D,20251211,000000,10.49,10.51,10.48,10.5,30755,0
+GIG.US,D,20251212,000000,10.4801,10.49,10.47,10.48,57272,0
+GIG.US,D,20251215,000000,10.48,10.51,10.48,10.5,202757,0
+GIG.US,D,20251216,000000,10.5,10.53,10.5,10.52,333489,0
+GIG.US,D,20251217,000000,10.5102,10.53,10.51,10.51,33833,0
+GIG.US,D,20251218,000000,10.52,10.53,10.51,10.515,6301,0
+GIG.US,D,20251219,000000,10.5,10.51,10.5,10.5,51439,0
+GIG.US,D,20251222,000000,10.5,10.53,10.5,10.52,21805,0
+GIG.US,D,20251223,000000,10.51,10.52,10.49,10.51,54554,0
+GIG.US,D,20251224,000000,10.49,10.53,10.49,10.52,45091,0
+GIG.US,D,20251226,000000,10.5,10.54,10.5,10.525,75629,0
+GIG.US,D,20251229,000000,10.51,10.525,10.5,10.52,34124,0
+GIG.US,D,20251230,000000,10.5,10.53,10.4801,10.53,113819,0
+GIG.US,D,20251231,000000,10.52,10.545,10.51,10.54,99232,0
+GIG.US,D,20260102,000000,10.5,10.54,10.5,10.54,131600,0
+GIG.US,D,20260105,000000,10.51,10.54,10.5,10.54,43574,0
+GIG.US,D,20260106,000000,10.52,10.6,10.52,10.58,104192,0
+GIG.US,D,20260107,000000,10.54,10.59,10.53,10.55,203217,0
+GIG.US,D,20260108,000000,10.5313,10.57,10.53,10.57,110614,0
+GIG.US,D,20260109,000000,10.62,10.73,10.55,10.56,612590,0
+GIG.US,D,20260112,000000,10.6,10.6,10.52,10.53,86209,0
+GIG.US,D,20260113,000000,10.51,10.55,10.5,10.53,71822,0
+GIG.US,D,20260114,000000,10.53,10.54,10.5,10.53,51417,0
+GIG.US,D,20260115,000000,10.5025,10.56,10.5,10.55,78994,0
+GIG.US,D,20260116,000000,10.52,10.57,10.51,10.57,45457,0
+GIG.US,D,20260120,000000,10.55,10.57,10.53,10.545,108473,0
+GIG.US,D,20260121,000000,10.5455,10.5599,10.54,10.54,119936,0
+GIG.US,D,20260122,000000,10.56,10.58,10.54,10.565,1081943,0
+GIG.US,D,20260123,000000,10.59,10.59,10.55,10.55,36175,0
+GIG.US,D,20260126,000000,10.55,10.575,10.54,10.55,26331,0
+GIG.US,D,20260127,000000,10.56,10.56,10.55,10.55,7005,0
+GIG.US,D,20260128,000000,10.5748,10.5748,10.55,10.56,22324,0
+GIG.US,D,20260129,000000,10.5528,10.58,10.5528,10.57,385676,0
+GIG.US,D,20260130,000000,10.5501,10.59,10.5501,10.579,2023,0
+GIG.US,D,20260202,000000,10.6,10.6,10.579,10.585,44545,0
+GIG.US,D,20260203,000000,10.585,10.5899,10.57,10.57,19885,0
+GIG.US,D,20260204,000000,10.56,10.575,10.55,10.56,27878,0
+GIG.US,D,20260205,000000,10.56,10.585,10.55,10.58,860247,0
+GIG.US,D,20260206,000000,10.6,10.6,10.5689,10.59,23102,0
+GIG.US,D,20260209,000000,10.55,10.5999,10.55,10.59,1283653,0
+GIG.US,D,20260210,000000,10.61,10.61,10.58,10.6,857827,0
+GIG.US,D,20260211,000000,10.59,10.6066,10.59,10.595,16712,0
+GIG.US,D,20260212,000000,10.59,10.6,10.575,10.59,114511,0
+GIG.US,D,20260213,000000,10.59,10.5999,10.59,10.59,15624,0
+GIG.US,D,20260217,000000,10.58,10.6,10.575,10.585,148368,0
+GIG.US,D,20260218,000000,10.58,10.5941,10.58,10.58,120994,0
diff --git a/daily/us/nasdaq stocks/1/gixxu.us.txt b/daily/us/nasdaq stocks/1/gixxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c74136025049333fc65e2c04674dc265b66b076
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gixxu.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIXXU.US,D,20260127,000000,10.05,10.07,10.03,10.03,5731117,0
+GIXXU.US,D,20260128,000000,10.03,10.05,10.03,10.05,924431,0
+GIXXU.US,D,20260129,000000,10.05,10.06,10.035,10.04,468179,0
+GIXXU.US,D,20260130,000000,10.06,10.0935,10.04,10.06,349762,0
+GIXXU.US,D,20260202,000000,10.05,10.05,10.045,10.05,56333,0
+GIXXU.US,D,20260203,000000,10.05,10.07,10.04,10.04,105817,0
+GIXXU.US,D,20260204,000000,10.0484,10.05,10.04,10.04,54194,0
+GIXXU.US,D,20260205,000000,10.04,10.05,10.04,10.045,26492,0
+GIXXU.US,D,20260206,000000,10.0504,10.0504,10.0402,10.0402,1034,0
+GIXXU.US,D,20260209,000000,10.05,10.05,10.04,10.04,276056,0
+GIXXU.US,D,20260210,000000,10.04,10.06,10.04,10.05,229459,0
+GIXXU.US,D,20260211,000000,10.05,10.05,10.035,10.035,55524,0
+GIXXU.US,D,20260212,000000,10.03,10.04,10.03,10.03,17030,0
+GIXXU.US,D,20260213,000000,10.035,10.045,10.03,10.035,46662,0
+GIXXU.US,D,20260217,000000,10.0484,10.05,10.04,10.04,7478,0
+GIXXU.US,D,20260218,000000,10.04,10.05,10.03,10.03,74088,0
diff --git a/daily/us/nasdaq stocks/1/gloo.us.txt b/daily/us/nasdaq stocks/1/gloo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6ce519c3131a8c92274ddceb642c7aae5ac295c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gloo.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOO.US,D,20251119,000000,8.05,8.48,7.96,8.1,1974670,0
+GLOO.US,D,20251120,000000,8,9.35,8,9.05,986079,0
+GLOO.US,D,20251121,000000,9,9.9804,8.58,9.5,555005,0
+GLOO.US,D,20251124,000000,9.59,9.9088,9,9.21,270366,0
+GLOO.US,D,20251125,000000,9.37,9.6864,9.11,9.28,155735,0
+GLOO.US,D,20251126,000000,9.23,9.52,8.96,9.06,152800,0
+GLOO.US,D,20251128,000000,9,9.26,8.25,8.85,179439,0
+GLOO.US,D,20251201,000000,8.61,9.05,8.61,8.77,85166,0
+GLOO.US,D,20251202,000000,8.69,8.835,7.51,8,178963,0
+GLOO.US,D,20251203,000000,8,8.0731,7.5,7.73,79474,0
+GLOO.US,D,20251204,000000,7.6,7.99,7,7.285,172770,0
+GLOO.US,D,20251205,000000,7.27,8.01,7.27,7.72,178160,0
+GLOO.US,D,20251208,000000,7.84,8.015,7.38,7.68,88392,0
+GLOO.US,D,20251209,000000,7.57,7.85,7.2501,7.6,46855,0
+GLOO.US,D,20251210,000000,7.72,7.72,6.95,7.01,144100,0
+GLOO.US,D,20251211,000000,7.15,7.2189,6.49,6.5,84330,0
+GLOO.US,D,20251212,000000,6.53,7.32,6.22,7.19,208145,0
+GLOO.US,D,20251215,000000,7.05,7.27,6.6,6.96,92739,0
+GLOO.US,D,20251216,000000,7.03,7.2,7.0045,7.02,39070,0
+GLOO.US,D,20251217,000000,7.06,7.29,6.56,6.56,93828,0
+GLOO.US,D,20251218,000000,6.86,6.8699,6.31,6.36,130227,0
+GLOO.US,D,20251219,000000,6.5,6.87,6.2,6.39,48730,0
+GLOO.US,D,20251222,000000,6.26,6.56,5.7,5.82,162535,0
+GLOO.US,D,20251223,000000,5.73,6.2645,5.595,6.05,149551,0
+GLOO.US,D,20251224,000000,6.06,6.38,5.85,6.22,44054,0
+GLOO.US,D,20251226,000000,6,6.57,5.86,6.43,47189,0
+GLOO.US,D,20251229,000000,6.31,6.39,5.8,5.98,103054,0
+GLOO.US,D,20251230,000000,5.84,6.1799,5.62,5.65,93683,0
+GLOO.US,D,20251231,000000,5.61,5.99,5.52,5.69,146790,0
+GLOO.US,D,20260102,000000,5.69,5.97,5.3001,5.58,101554,0
+GLOO.US,D,20260105,000000,5.65,5.885,5.45,5.46,61516,0
+GLOO.US,D,20260106,000000,5.49,5.75,5.4,5.46,56422,0
+GLOO.US,D,20260107,000000,5.57,6.3,5.5,6.1,132462,0
+GLOO.US,D,20260108,000000,6.05,6.75,5.7,6.43,112003,0
+GLOO.US,D,20260109,000000,6.48,6.52,6.13,6.18,68625,0
+GLOO.US,D,20260112,000000,6.18,6.94,6.15,6.63,75922,0
+GLOO.US,D,20260113,000000,6.61,6.7358,6.24,6.365,46485,0
+GLOO.US,D,20260114,000000,6.36,6.75,6.1701,6.375,103679,0
+GLOO.US,D,20260115,000000,6.33,6.7,6.2407,6.38,33560,0
+GLOO.US,D,20260116,000000,6.42,6.79,6.2,6.3,75666,0
+GLOO.US,D,20260120,000000,6.21,6.5,6,6.2,88054,0
+GLOO.US,D,20260121,000000,6.19,6.5,5.99,6.03,64008,0
+GLOO.US,D,20260122,000000,6.08,6.74,6.01,6.33,60801,0
+GLOO.US,D,20260123,000000,6.31,6.6616,6.302,6.46,25993,0
+GLOO.US,D,20260126,000000,6.49,6.57,6,6.07,97549,0
+GLOO.US,D,20260127,000000,6.08,6.3916,5.98,5.99,29411,0
+GLOO.US,D,20260128,000000,6.01,6.35,6,6,52336,0
+GLOO.US,D,20260129,000000,6,6.44,5.98,6.1,61753,0
+GLOO.US,D,20260130,000000,6.35,6.35,5.705,5.8,59928,0
+GLOO.US,D,20260202,000000,5.75,5.9299,5.45,5.8,50675,0
+GLOO.US,D,20260203,000000,5.78,6.0495,5.14,5.24,84890,0
+GLOO.US,D,20260204,000000,5.23,5.81,5.1,5.2,68150,0
+GLOO.US,D,20260205,000000,5.12,5.26,4.8,4.93,75149,0
+GLOO.US,D,20260206,000000,4.93,5.4,4.9,5.1,54621,0
+GLOO.US,D,20260209,000000,5.12,5.55,5,5.51,19263,0
+GLOO.US,D,20260210,000000,5.5,5.8799,5.41,5.6,36760,0
+GLOO.US,D,20260211,000000,5.53,5.95,5.08,5.49,23651,0
+GLOO.US,D,20260212,000000,5.61,5.8,5.2,5.54,26713,0
+GLOO.US,D,20260213,000000,5.43,5.85,5.245,5.425,32982,0
+GLOO.US,D,20260217,000000,5.53,5.8065,5.3232,5.39,35232,0
+GLOO.US,D,20260218,000000,5.34,5.6153,5.21,5.3732,22569,0
diff --git a/daily/us/nasdaq stocks/1/glpi.us.txt b/daily/us/nasdaq stocks/1/glpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bd6642e75f107b132a4fb7661884e7306be28bc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glpi.us.txt	
@@ -0,0 +1,3088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLPI.US,D,20131107,000000,19.0953,19.0953,18.0447,18.2649,2685782.6789402,0
+GLPI.US,D,20131108,000000,18.1002,18.2601,17.8263,18.1356,5838471.2437307,0
+GLPI.US,D,20131111,000000,18.2381,18.5303,18.0398,18.2649,3067588.8138144,0
+GLPI.US,D,20131112,000000,18.6384,18.717,18.0905,18.1136,2438724.3419387,0
+GLPI.US,D,20131113,000000,17.6778,17.988,17.6778,17.9019,2182030.1994023,0
+GLPI.US,D,20131114,000000,17.7372,18.1193,17.7372,17.9211,2721846.2133416,0
+GLPI.US,D,20131115,000000,17.9345,18.1002,17.9182,18.0197,1490009.3859052,0
+GLPI.US,D,20131118,000000,18.0197,18.1337,17.8751,17.9679,973370.88275525,0
+GLPI.US,D,20131119,000000,17.7467,17.9537,17.652,17.7429,2823083.2500856,0
+GLPI.US,D,20131120,000000,17.652,17.9383,17.6481,17.7802,3015452.7265459,0
+GLPI.US,D,20131121,000000,17.9095,17.9115,17.6557,17.8061,1918384.5785633,0
+GLPI.US,D,20131122,000000,18.216,18.399,17.9661,18.399,2140587.5697447,0
+GLPI.US,D,20131125,000000,17.8837,18.3865,17.8837,18.3147,2374402.8080995,0
+GLPI.US,D,20131126,000000,18.399,18.5082,18.1864,18.4603,772502.60284325,0
+GLPI.US,D,20131127,000000,18.422,18.6949,18.3741,18.6088,586737.97044153,0
+GLPI.US,D,20131129,000000,18.5379,18.7553,18.3195,18.3865,707579.67947232,0
+GLPI.US,D,20131202,000000,18.6336,18.7831,18.1816,18.7543,1218406.8386404,0
+GLPI.US,D,20131203,000000,18.5705,18.6212,18.2725,18.4813,1050904.1928695,0
+GLPI.US,D,20131204,000000,18.5379,18.6786,18.3416,18.4928,575934.88453051,0
+GLPI.US,D,20131205,000000,18.4545,18.7717,18.3214,18.5169,1061649.8544328,0
+GLPI.US,D,20131206,000000,18.6088,18.8923,18.4862,18.8405,1220647.4322776,0
+GLPI.US,D,20131209,000000,19.2303,19.9141,18.7965,19.8299,4477228.1268315,0
+GLPI.US,D,20131210,000000,19.9114,20.0684,19.5847,19.9487,1614422.8893597,0
+GLPI.US,D,20131211,000000,19.6939,20.7082,19.6939,20.259,2734907.6422338,0
+GLPI.US,D,20131212,000000,20.3328,20.463,19.9583,19.9966,3252996.3711816,0
+GLPI.US,D,20131213,000000,20.1326,20.1326,19.8193,19.9544,1191499.8774909,0
+GLPI.US,D,20131216,000000,19.6939,20.0971,19.6901,20.0713,881567.10021111,0
+GLPI.US,D,20131217,000000,19.7572,20.1326,19.7572,19.783,1375167.999164,0
+GLPI.US,D,20131218,000000,19.9343,19.9343,19.4689,19.7054,11084924.609273,0
+GLPI.US,D,20131219,000000,19.8069,19.8117,19.5273,19.6432,963767.44367054,0
+GLPI.US,D,20131220,000000,19.714,19.9343,19.5177,19.8616,2237708.846881,0
+GLPI.US,D,20131223,000000,19.8548,19.9343,19.6901,19.898,827429.51340737,0
+GLPI.US,D,20131224,000000,19.8099,20.122,19.7495,20.0684,576210.52139922,0
+GLPI.US,D,20131226,000000,20.1746,20.1746,19.9526,20.0272,535449.67536015,0
+GLPI.US,D,20131227,000000,20.0971,20.1249,19.6374,19.8242,763264.59142537,0
+GLPI.US,D,20131230,000000,19.6901,20.1719,19.3405,20.122,788320.40042246,0
+GLPI.US,D,20131231,000000,20.2322,20.4362,20.1451,20.2571,915569.62257162,0
+GLPI.US,D,20140102,000000,20.193,20.5607,20.0684,20.1048,1518434.4379905,0
+GLPI.US,D,20140103,000000,20.0569,20.2121,19.9065,20.0569,1442190.5655007,0
+GLPI.US,D,20140106,000000,20.01,20.1326,19.534,19.6173,4935453.5394757,0
+GLPI.US,D,20140107,000000,19.6537,20.3261,19.4046,19.5426,4340406.787969,0
+GLPI.US,D,20140108,000000,19.4066,19.5004,18.9373,19.4171,8582894.6224091,0
+GLPI.US,D,20140109,000000,19.7044,20.2772,19.6517,19.8883,6540511.0397736,0
+GLPI.US,D,20140110,000000,20.1958,20.2226,19.8309,19.9459,2935753.9964858,0
+GLPI.US,D,20140113,000000,19.895,20.0416,19.6202,19.6202,2979626.1980883,0
+GLPI.US,D,20140114,000000,19.5588,19.7428,19.4583,19.5953,2600663.0904622,0
+GLPI.US,D,20140115,000000,19.5464,19.9372,19.4583,19.5301,4138699.0685024,0
+GLPI.US,D,20140116,000000,19.4104,19.7361,19.1183,19.2361,1657086.0474245,0
+GLPI.US,D,20140117,000000,18.946,19.2936,18.9392,19.1297,1176080.9181081,0
+GLPI.US,D,20140121,000000,18.9688,19.1921,18.9688,19.1297,670480.41865504,0
+GLPI.US,D,20140122,000000,18.8089,19.101,18.8089,18.8616,1074591.2142345,0
+GLPI.US,D,20140123,000000,18.852,18.8875,18.6413,18.6786,1101252.8168075,0
+GLPI.US,D,20140124,000000,18.4402,18.6442,18.2678,18.2936,1380739.2049648,0
+GLPI.US,D,20140127,000000,18.3386,18.718,18.0121,18.1126,1482509.7661025,0
+GLPI.US,D,20140128,000000,17.6807,18.3885,17.6807,18.3712,1542282.2475289,0
+GLPI.US,D,20140129,000000,18.1556,18.398,17.833,18.0178,2038567.4737147,0
+GLPI.US,D,20140130,000000,18.2802,18.4995,18.1337,18.2304,2529749.241513,0
+GLPI.US,D,20140131,000000,17.9038,18.5379,17.9038,18.2802,3813799.4180676,0
+GLPI.US,D,20140203,000000,18.4335,18.4335,17.7879,17.9048,2260913.5037258,0
+GLPI.US,D,20140204,000000,17.8981,18.2342,17.7822,18.1663,1219708.8052134,0
+GLPI.US,D,20140205,000000,17.9373,18.3751,17.9143,18.1988,1306231.635932,0
+GLPI.US,D,20140206,000000,18.2438,19.0205,18.2304,18.9517,2275364.601831,0
+GLPI.US,D,20140207,000000,18.9688,19.5417,18.8923,19.3204,1569915.8876959,0
+GLPI.US,D,20140210,000000,19.4171,19.601,19.2878,19.5359,1356191.8624642,0
+GLPI.US,D,20140211,000000,19.442,19.9668,19.3865,19.7562,2504037.7508737,0
+GLPI.US,D,20140212,000000,19.8309,19.9439,19.6844,19.9315,1340602.7181966,0
+GLPI.US,D,20140213,000000,20.1239,20.6488,20.0196,20.463,6123822.2239012,0
+GLPI.US,D,20140214,000000,20.4697,20.4697,20.0052,20.2054,2748926.491613,0
+GLPI.US,D,20140218,000000,20.2475,20.2801,19.9171,20.2533,3211215.4599126,0
+GLPI.US,D,20140219,000000,20.1115,20.4755,19.9946,20.1478,4026917.8774514,0
+GLPI.US,D,20140220,000000,19.306,20.4937,19.306,20.3683,2514295.8275216,0
+GLPI.US,D,20140221,000000,20.3922,20.644,19.9554,20.1431,3287843.553492,0
+GLPI.US,D,20140224,000000,20.0196,20.1585,19.7331,19.898,3299761.7158265,0
+GLPI.US,D,20140225,000000,19.8855,20.0196,19.7514,20.0196,2595566.9406283,0
+GLPI.US,D,20140226,000000,19.9899,20.0282,19.3415,19.7361,4127594.2437464,0
+GLPI.US,D,20140227,000000,19.7562,20.1431,19.5464,19.9611,3646233.0834748,0
+GLPI.US,D,20140228,000000,19.9601,20.2025,19.7169,20.0636,28144314.890534,0
+GLPI.US,D,20140303,000000,20.0636,20.1958,19.7562,19.9899,3175170.7189339,0
+GLPI.US,D,20140304,000000,20.0837,20.4371,19.9735,20.416,1963784.2678132,0
+GLPI.US,D,20140305,000000,20.3576,20.6077,20.0588,20.42,1427890.8588576,0
+GLPI.US,D,20140306,000000,20.5627,20.6928,20.2447,20.5751,1233290.1854715,0
+GLPI.US,D,20140307,000000,20.4525,20.8748,20.4525,20.6824,1878226.1661349,0
+GLPI.US,D,20140310,000000,20.5655,20.8394,20.0741,20.1996,1486785.2698045,0
+GLPI.US,D,20140311,000000,19.898,20.395,19.8059,19.873,1403202.5656854,0
+GLPI.US,D,20140312,000000,19.3893,20.0741,19.3395,20.0119,881059.67779372,0
+GLPI.US,D,20140313,000000,19.9784,20.0167,19.6566,19.7438,491621.32507766,0
+GLPI.US,D,20140314,000000,19.8002,20.4582,19.6948,19.9372,1886695.7353733,0
+GLPI.US,D,20140317,000000,19.8874,20.0684,19.601,19.6738,898729.6716043,0
+GLPI.US,D,20140318,000000,19.6202,19.6872,19.4756,19.5722,1235538.0876622,0
+GLPI.US,D,20140319,000000,19.5349,19.738,19.3098,19.353,2657380.5965937,0
+GLPI.US,D,20140320,000000,19.305,19.4085,19.1814,19.3587,541280.85684396,0
+GLPI.US,D,20140321,000000,19.1958,19.5407,19.1767,19.353,2388643.002237,0
+GLPI.US,D,20140324,000000,19.3433,19.4171,19.1623,19.2409,1271757.1898418,0
+GLPI.US,D,20140325,000000,19.3951,19.6259,19.3098,19.5349,1010740.560046,0
+GLPI.US,D,20140326,000000,19.465,19.8874,19.2802,19.2897,1988831.7241778,0
+GLPI.US,D,20140327,000000,19.2275,19.6891,19.1672,19.4372,1123076.1570717,0
+GLPI.US,D,20140328,000000,19.5722,19.7916,19.2897,19.3204,804621.60660094,0
+GLPI.US,D,20140331,000000,19.5158,19.6259,19.3893,19.4697,814652.07401634,0
+GLPI.US,D,20140401,000000,19.4372,20.0243,19.4372,20.0243,2192224.5872282,0
+GLPI.US,D,20140402,000000,19.9534,20.0196,19.8059,19.873,1049958.2572519,0
+GLPI.US,D,20140403,000000,19.8203,19.9985,19.7438,19.8596,908206.7771242,0
+GLPI.US,D,20140404,000000,19.8931,19.8931,19.3654,19.465,2331072.4835231,0
+GLPI.US,D,20140407,000000,19.4267,19.5732,19.0703,19.1135,1911275.4443245,0
+GLPI.US,D,20140408,000000,19.1672,19.3318,18.9947,19.0896,972254.7622528,0
+GLPI.US,D,20140409,000000,19.1163,19.4104,19.0896,19.2275,823313.75379964,0
+GLPI.US,D,20140410,000000,19.3491,19.5253,18.8731,18.9852,1707865.8760094,0
+GLPI.US,D,20140411,000000,18.9477,19.1508,18.808,18.9852,769965.4907563,0
+GLPI.US,D,20140414,000000,19.1623,19.3701,19.0158,19.2275,673261.84523926,0
+GLPI.US,D,20140415,000000,19.3281,19.3281,18.8875,19.1135,1198145.4406324,0
+GLPI.US,D,20140416,000000,19.0819,19.6479,19.0819,19.4918,1950764.602083,0
+GLPI.US,D,20140417,000000,19.5953,20.0636,19.3951,20.0377,1218243.9623088,0
+GLPI.US,D,20140421,000000,19.9735,20.2236,19.966,20.1336,2151810.3754331,0
+GLPI.US,D,20140422,000000,20.2878,20.5627,20.2293,20.4697,1711215.2815958,0
+GLPI.US,D,20140423,000000,20.416,20.416,19.9735,20.0808,631067.47866712,0
+GLPI.US,D,20140424,000000,19.5292,20.1115,19.5043,19.8347,3074764.7691122,0
+GLPI.US,D,20140425,000000,19.7619,19.9449,19.2208,19.2696,1471569.9058361,0
+GLPI.US,D,20140428,000000,19.2505,19.601,19.1278,19.4171,940991.90331458,0
+GLPI.US,D,20140429,000000,19.3701,19.6643,19.3701,19.5809,736391.04080552,0
+GLPI.US,D,20140430,000000,19.1049,19.7696,19.0004,19.6259,1629904.4934853,0
+GLPI.US,D,20140501,000000,19.6738,19.6804,19.3098,19.4602,1621047.57092,0
+GLPI.US,D,20140502,000000,19.3098,19.6087,19.1672,19.2275,1250473.6384456,0
+GLPI.US,D,20140505,000000,19.1163,19.2275,18.8568,19.2208,1159111.5013389,0
+GLPI.US,D,20140506,000000,19.2275,19.2275,18.9899,19.0158,549808.89450911,0
+GLPI.US,D,20140507,000000,19.1337,19.2275,18.9124,19.2275,614865.45999821,0
+GLPI.US,D,20140508,000000,19.1337,19.2936,18.9239,19.1471,817937.7907808,0
+GLPI.US,D,20140509,000000,19.0972,19.2361,18.941,19.1221,539384.80929255,0
+GLPI.US,D,20140512,000000,18.941,19.2342,18.8817,18.9594,1130304.3163218,0
+GLPI.US,D,20140513,000000,19.0819,19.1394,18.6384,18.6768,8207199.4822037,0
+GLPI.US,D,20140514,000000,18.8817,19.2275,18.5743,18.6058,3575876.7727374,0
+GLPI.US,D,20140515,000000,18.5245,18.7352,18.2257,18.4545,1670109.8894708,0
+GLPI.US,D,20140516,000000,18.4574,18.6471,18.3434,18.6336,1122057.1359206,0
+GLPI.US,D,20140519,000000,18.5427,18.6088,18.3175,18.3808,1917836.437063,0
+GLPI.US,D,20140520,000000,18.4248,18.4287,18.1069,18.195,1668887.2729055,0
+GLPI.US,D,20140521,000000,18.2371,18.3013,18.0905,18.1499,2344133.9124152,0
+GLPI.US,D,20140522,000000,18.1576,18.2658,18.0504,18.0982,943039.34232796,0
+GLPI.US,D,20140523,000000,18.0925,18.3493,18.0915,18.1834,985819.43724612,0
+GLPI.US,D,20140527,000000,18.1892,18.3109,18.1576,18.2467,1246535.3722762,0
+GLPI.US,D,20140528,000000,18.2802,18.4661,18.1892,18.2151,1675666.4781649,0
+GLPI.US,D,20140529,000000,18.2017,18.2467,18.0398,18.0705,2670521.3754936,0
+GLPI.US,D,20140530,000000,18.0618,18.1069,17.7774,17.9229,2344881.4730136,0
+GLPI.US,D,20140602,000000,17.991,18.126,17.8186,17.9421,1649321.2315435,0
+GLPI.US,D,20140603,000000,17.8885,18.0063,17.7305,17.9086,1188059.6370274,0
+GLPI.US,D,20140604,000000,17.8665,18.2017,17.8665,18.0752,4148537.425373,0
+GLPI.US,D,20140605,000000,18.0905,18.3339,18.0618,18.103,4385697.892998,0
+GLPI.US,D,20140606,000000,18.0571,18.3875,18.036,18.3808,2767061.1006,0
+GLPI.US,D,20140609,000000,18.3061,18.3875,18.1499,18.1777,2261950.2742206,0
+GLPI.US,D,20140610,000000,18.2381,18.2926,17.9086,17.9947,2119613.0657469,0
+GLPI.US,D,20140611,000000,18.0216,18.1566,17.854,17.9202,928291.7257731,0
+GLPI.US,D,20140612,000000,17.8961,17.9996,17.7333,17.8665,1473284.2836331,0
+GLPI.US,D,20140613,000000,17.8665,17.943,17.7593,17.8961,601413.54554207,0
+GLPI.US,D,20140616,000000,17.8961,18.0599,17.651,17.8694,1398730.7751222,0
+GLPI.US,D,20140617,000000,17.8003,18.0111,17.6241,17.6318,1135562.2984083,0
+GLPI.US,D,20140618,000000,17.5858,17.6941,17.4517,17.5763,2933136.4903121,0
+GLPI.US,D,20140619,000000,17.5216,17.8694,17.4881,17.8694,1544983.2800265,0
+GLPI.US,D,20140620,000000,17.8694,18.0216,17.8051,18.0091,2031593.0256731,0
+GLPI.US,D,20140623,000000,17.8837,18.0034,17.7936,17.9383,1563680.6476205,0
+GLPI.US,D,20140624,000000,17.943,18.0331,17.943,18.014,1679911.7035747,0
+GLPI.US,D,20140625,000000,17.9719,18.0925,17.9622,18.0274,1165196.3940313,0
+GLPI.US,D,20140626,000000,17.9719,18.0638,17.8003,17.9135,913137.96246852,0
+GLPI.US,D,20140627,000000,17.9478,18.0638,17.7257,18.0216,3086033.5142786,0
+GLPI.US,D,20140630,000000,18.0034,18.6825,17.9038,18.422,3915402.9265575,0
+GLPI.US,D,20140701,000000,18.5196,18.9967,18.4047,18.9248,4160421.1330988,0
+GLPI.US,D,20140702,000000,19.5234,19.759,19.2869,19.3711,3485601.5219197,0
+GLPI.US,D,20140703,000000,19.4286,19.5397,19.127,19.2869,735196.61437445,0
+GLPI.US,D,20140707,000000,19.2208,19.3549,19.0876,19.2447,1046732.0529931,0
+GLPI.US,D,20140708,000000,19.3625,19.3625,19.08,19.2869,906951.79410833,0
+GLPI.US,D,20140709,000000,19.3625,19.4727,19.102,19.3003,1578971.1852803,0
+GLPI.US,D,20140710,000000,19.1461,19.5177,19.0876,19.3759,1005314.4812328,0
+GLPI.US,D,20140711,000000,19.0129,19.351,18.8673,19.3117,2584119.6579444,0
+GLPI.US,D,20140714,000000,19.3453,19.3865,18.7926,18.8673,1482077.5173766,0
+GLPI.US,D,20140715,000000,18.9076,19.0071,18.7189,18.8731,1311341.3587936,0
+GLPI.US,D,20140716,000000,18.92,19.0406,18.7543,18.9708,1574680.0203925,0
+GLPI.US,D,20140717,000000,18.9813,19.08,18.9248,18.9708,1194260.4224942,0
+GLPI.US,D,20140718,000000,19.0187,19.1317,18.9813,19.0369,710585.58305189,0
+GLPI.US,D,20140721,000000,18.9813,19.0579,18.9383,18.9765,832818.00537478,0
+GLPI.US,D,20140722,000000,19.0589,19.486,18.8616,19.4573,6302287.6996774,0
+GLPI.US,D,20140723,000000,19.4689,19.4727,19.1948,19.4353,921593.95867933,0
+GLPI.US,D,20140724,000000,19.5234,19.6585,18.9765,19.0129,942622.75478776,0
+GLPI.US,D,20140725,000000,18.9899,19.0302,18.8731,18.9076,942334.58897048,0
+GLPI.US,D,20140728,000000,19.2275,19.2505,18.7687,18.7926,2401533.2021654,0
+GLPI.US,D,20140729,000000,19.2505,19.2629,18.6097,18.6825,2070387.8708645,0
+GLPI.US,D,20140730,000000,18.7543,18.9899,18.4278,18.4881,2065611.2092194,0
+GLPI.US,D,20140731,000000,18.4373,18.5964,18.1375,18.2601,2449430.3284983,0
+GLPI.US,D,20140801,000000,18.2755,18.5196,18.2668,18.3195,2892556.2699484,0
+GLPI.US,D,20140804,000000,18.5847,18.6058,18.3137,18.5628,808867.87608969,0
+GLPI.US,D,20140805,000000,18.5484,18.6825,18.172,18.2438,1384885.2428649,0
+GLPI.US,D,20140806,000000,18.2266,18.2381,17.9086,18.0379,851189.62030571,0
+GLPI.US,D,20140807,000000,18.0638,18.3846,17.9813,18.0437,997095.49096595,0
+GLPI.US,D,20140808,000000,18.125,18.125,17.7889,18.0034,959629.75840277,0
+GLPI.US,D,20140811,000000,18.2017,18.2017,17.9336,18.0743,626387.91637338,0
+GLPI.US,D,20140812,000000,18.216,18.2572,18.0599,18.1777,623866.46547214,0
+GLPI.US,D,20140813,000000,18.2314,18.4699,18.2065,18.4699,597609.96556973,0
+GLPI.US,D,20140814,000000,18.3961,18.6346,18.3894,18.5149,558872.54472593,0
+GLPI.US,D,20140815,000000,18.6097,18.6949,18.4699,18.6786,761027.13002523,0
+GLPI.US,D,20140818,000000,18.7438,18.7878,18.5484,18.5914,1153223.9395864,0
+GLPI.US,D,20140819,000000,18.5964,18.6969,18.4134,18.4373,1291705.3641353,0
+GLPI.US,D,20140820,000000,18.2103,18.4373,18.195,18.2668,1685491.262008,0
+GLPI.US,D,20140821,000000,18.3242,18.4181,18.0801,18.1059,1157516.1485533,0
+GLPI.US,D,20140822,000000,18.1116,18.2314,17.9622,18.0379,839901.03763731,0
+GLPI.US,D,20140825,000000,18.1452,18.2017,18.0437,18.172,742847.62563916,0
+GLPI.US,D,20140826,000000,18.1834,18.2755,18.1566,18.216,323275.06343593,0
+GLPI.US,D,20140827,000000,18.125,18.3358,18.1116,18.1452,2396212.575336,0
+GLPI.US,D,20140828,000000,18.1116,18.1615,17.9863,18.0801,823502.73210734,0
+GLPI.US,D,20140829,000000,18.0551,18.1356,17.9545,18.0599,1266070.0912666,0
+GLPI.US,D,20140902,000000,18.0638,18.1615,17.9545,18.0925,3073429.3920096,0
+GLPI.US,D,20140903,000000,18.1452,18.1452,17.9671,18.014,1595087.5894673,0
+GLPI.US,D,20140904,000000,18.0437,18.1021,17.9545,18.0801,1433506.9600574,0
+GLPI.US,D,20140905,000000,18.0925,18.1615,18.014,18.1452,1270908.3535757,0
+GLPI.US,D,20140908,000000,18.1673,18.5092,18.103,18.3779,5605053.7994931,0
+GLPI.US,D,20140909,000000,18.3309,18.6346,18.3309,18.5914,1900924.4446414,0
+GLPI.US,D,20140910,000000,18.5196,18.5579,17.9545,18.0034,1909887.8632695,0
+GLPI.US,D,20140911,000000,18.0447,18.0896,17.8023,17.8502,1668370.4537765,0
+GLPI.US,D,20140912,000000,17.8397,17.9421,17.3101,17.3282,2839370.8832365,0
+GLPI.US,D,20140915,000000,17.22,17.514,17.1405,17.3799,2581838.3452243,0
+GLPI.US,D,20140916,000000,17.2717,17.4048,17.1826,17.3158,1355912.0492793,0
+GLPI.US,D,20140917,000000,17.2994,17.4938,17.2669,17.4498,2257805.2803995,0
+GLPI.US,D,20140918,000000,17.5437,17.5599,17.2717,17.3349,1504533.5695438,0
+GLPI.US,D,20140919,000000,17.3617,17.5331,17.3061,17.4048,7781609.892446,0
+GLPI.US,D,20140922,000000,17.5303,17.5303,17.1442,17.355,1034098.6965107,0
+GLPI.US,D,20140923,000000,17.355,17.6394,17.3225,17.5188,1875699.4948385,0
+GLPI.US,D,20140924,000000,17.5629,17.6461,17.3377,17.3617,826227.77842297,0
+GLPI.US,D,20140925,000000,17.3101,17.377,17.2506,17.2957,1776550.6161907,0
+GLPI.US,D,20140926,000000,17.3617,17.3617,17.1348,17.2611,2319506.1758279,0
+GLPI.US,D,20140929,000000,17.1586,17.2832,17.0112,17.1874,1125800.1593082,0
+GLPI.US,D,20140930,000000,17.2152,17.2152,16.9461,17.0246,1468124.4449773,0
+GLPI.US,D,20141001,000000,17.0083,17.2314,16.9327,17.0466,3514102.7917756,0
+GLPI.US,D,20141002,000000,17.0246,17.0657,16.5391,16.7335,1792955.1861949,0
+GLPI.US,D,20141003,000000,16.8244,16.8828,16.6539,16.857,2555344.839378,0
+GLPI.US,D,20141006,000000,16.8627,17.0724,16.7938,16.9796,684495.09171812,0
+GLPI.US,D,20141007,000000,17.0246,17.0466,16.6156,16.6702,1142435.4707821,0
+GLPI.US,D,20141008,000000,16.5716,16.7708,16.5391,16.6386,2091621.3064664,0
+GLPI.US,D,20141009,000000,16.6433,16.697,16.38,16.4968,2696508.5030016,0
+GLPI.US,D,20141010,000000,16.4604,16.8053,16.3867,16.6386,1078617.183044,0
+GLPI.US,D,20141013,000000,16.6779,16.8886,16.5458,16.5639,929233.48507451,0
+GLPI.US,D,20141014,000000,16.6664,17.0189,16.5955,16.9853,1418014.9151412,0
+GLPI.US,D,20141015,000000,16.9202,17.1874,16.8053,17.0773,2205662.9286568,0
+GLPI.US,D,20141016,000000,16.8886,17.3732,16.8886,17.3282,1253780.236791,0
+GLPI.US,D,20141017,000000,17.4441,17.6126,17.3061,17.398,1304616.4456446,0
+GLPI.US,D,20141020,000000,17.5437,17.7199,17.3061,17.7141,1648351.2821077,0
+GLPI.US,D,20141021,000000,17.7553,17.7553,17.6193,17.6357,879875.69215314,0
+GLPI.US,D,20141022,000000,17.5045,17.7238,17.3617,17.4623,2129904.5529243,0
+GLPI.US,D,20141023,000000,17.5686,17.8837,17.4048,17.6357,2649029.0082878,0
+GLPI.US,D,20141024,000000,17.6758,17.6845,17.4938,17.6193,792744.16334938,0
+GLPI.US,D,20141027,000000,17.5686,17.8224,17.5255,17.8177,1610283.1159338,0
+GLPI.US,D,20141028,000000,17.7956,17.7956,17.0811,17.3349,1209349.4528978,0
+GLPI.US,D,20141029,000000,17.2717,17.5102,17.0657,17.1261,1522064.7008409,0
+GLPI.US,D,20141030,000000,17.1002,17.1826,17.0571,17.1261,2405901.6289026,0
+GLPI.US,D,20141031,000000,17.2784,17.4441,17.1002,17.218,1557651.0911175,0
+GLPI.US,D,20141103,000000,17.173,17.398,17.1586,17.3061,1215874.9469486,0
+GLPI.US,D,20141104,000000,17.3416,17.4106,17.3349,17.3617,1477296.6794152,0
+GLPI.US,D,20141105,000000,17.4048,17.5255,17.2994,17.4938,1351756.6146678,0
+GLPI.US,D,20141106,000000,17.4709,17.5255,17.355,17.4278,1352430.0456539,0
+GLPI.US,D,20141107,000000,17.5514,17.7199,17.424,17.6126,1234868.8329923,0
+GLPI.US,D,20141110,000000,17.58,17.7094,17.4537,17.4777,785398.02316673,0
+GLPI.US,D,20141111,000000,17.4498,17.5753,17.3617,17.5495,1311859.2220015,0
+GLPI.US,D,20141112,000000,17.5992,17.6845,17.4978,17.5102,1644783.6640002,0
+GLPI.US,D,20141113,000000,17.5495,17.807,17.5102,17.6758,847946.71078221,0
+GLPI.US,D,20141114,000000,17.6394,17.7467,17.4938,17.6126,1367737.2885784,0
+GLPI.US,D,20141117,000000,17.5686,17.6758,17.4938,17.6357,911576.02021251,0
+GLPI.US,D,20141118,000000,17.6357,17.7851,17.6318,17.6845,649309.62779608,0
+GLPI.US,D,20141119,000000,17.6126,17.7467,17.5686,17.6758,1665976.3805192,0
+GLPI.US,D,20141120,000000,17.6644,17.833,17.6644,17.7611,938520.56820765,0
+GLPI.US,D,20141121,000000,17.7899,18.0341,17.7851,17.9671,781084.9326189,0
+GLPI.US,D,20141124,000000,17.6644,17.9326,17.6193,17.8684,1272494.3096498,0
+GLPI.US,D,20141125,000000,17.9182,17.9478,17.7199,17.7726,1116620.616317,0
+GLPI.US,D,20141126,000000,17.7851,17.7956,17.4623,17.4777,1421215.0174239,0
+GLPI.US,D,20141128,000000,17.4777,18.1039,17.4498,18.1021,1049707.6782803,0
+GLPI.US,D,20141201,000000,17.8885,18.0762,17.6117,17.6567,759148.83181765,0
+GLPI.US,D,20141202,000000,17.4575,17.6567,17.3703,17.4087,811034.34011457,0
+GLPI.US,D,20141203,000000,17.3359,17.4421,17.1893,17.218,816996.0314794,0
+GLPI.US,D,20141204,000000,17.2123,17.5322,16.9605,17.1462,1009449.0342634,0
+GLPI.US,D,20141205,000000,17.1002,17.1539,16.9786,17.1462,1374360.9260599,0
+GLPI.US,D,20141208,000000,17.195,17.3359,16.9078,17.039,1287721.1584877,0
+GLPI.US,D,20141209,000000,16.8953,17.0217,16.7439,16.8666,1042562.0012749,0
+GLPI.US,D,20141210,000000,16.7899,16.9421,16.6846,16.7544,1141305.777252,0
+GLPI.US,D,20141211,000000,16.7161,16.856,16.6759,16.6759,645052.91751684,0
+GLPI.US,D,20141212,000000,16.6692,16.6692,16.336,16.336,1285173.6056103,0
+GLPI.US,D,20141215,000000,16.2727,16.3924,15.8925,15.9787,1138630.8467306,0
+GLPI.US,D,20141216,000000,15.9432,16.084,15.6913,16.0112,1415921.5366497,0
+GLPI.US,D,20141217,000000,16.0161,16.4068,15.9787,16.4049,1123622.2104137,0
+GLPI.US,D,20141218,000000,16.5783,16.6415,16.2679,16.4202,882709.32268976,0
+GLPI.US,D,20141219,000000,16.4547,16.5026,16.3129,16.469,2904969.3257516,0
+GLPI.US,D,20141222,000000,16.4499,16.7497,16.3771,16.7363,1212014.9867078,0
+GLPI.US,D,20141223,000000,16.7497,16.8818,16.6846,16.8014,583232.99707695,0
+GLPI.US,D,20141224,000000,16.8129,16.8743,16.7228,16.7611,760298.36284963,0
+GLPI.US,D,20141226,000000,16.8177,16.8483,16.6654,16.8081,515927.48531818,0
+GLPI.US,D,20141229,000000,16.8081,17.0571,16.697,16.9212,642869.7482272,0
+GLPI.US,D,20141230,000000,16.8235,16.9259,16.6386,16.7392,707370.86366269,0
+GLPI.US,D,20141231,000000,16.7295,16.8177,16.6042,16.6463,698351.06476587,0
+GLPI.US,D,20150102,000000,16.7439,16.8627,16.6042,16.8483,845984.88625078,0
+GLPI.US,D,20150105,000000,16.7842,16.7842,16.3742,16.4393,2367533.8120419,0
+GLPI.US,D,20150106,000000,16.4499,16.5026,16.0419,16.1922,2192430.2708007,0
+GLPI.US,D,20150107,000000,16.2766,16.6042,16.1635,16.5734,1490087.6918338,0
+GLPI.US,D,20150108,000000,16.6415,16.9421,16.5983,16.7439,2548437.2123956,0
+GLPI.US,D,20150109,000000,17.1893,17.7946,17.1893,17.6969,2012593.9192343,0
+GLPI.US,D,20150112,000000,17.651,17.7889,17.4777,17.7218,807972.05626638,0
+GLPI.US,D,20150113,000000,17.7526,17.8722,17.6452,17.832,717676.9679468,0
+GLPI.US,D,20150114,000000,17.7889,17.9987,17.6701,17.9756,1061773.0557605,0
+GLPI.US,D,20150115,000000,17.9269,18.2755,17.9269,18.1231,4624170.7679865,0
+GLPI.US,D,20150116,000000,18.1797,18.4057,18.0484,18.2755,2425704.6762086,0
+GLPI.US,D,20150120,000000,18.355,18.355,17.9863,18.1039,737853.79555194,0
+GLPI.US,D,20150121,000000,18.1548,18.3674,18.0647,18.1683,1016730.4415451,0
+GLPI.US,D,20150122,000000,18.2802,18.4278,18.2036,18.4057,1704473.663182,0
+GLPI.US,D,20150123,000000,18.3674,18.4785,18.1921,18.4335,2169257.9804064,0
+GLPI.US,D,20150126,000000,18.4478,18.5981,18.4238,18.5245,2381921.2213251,0
+GLPI.US,D,20150127,000000,18.1816,18.759,18.1816,18.7064,1492813.7822285,0
+GLPI.US,D,20150128,000000,18.7975,18.7975,18.5494,18.6088,1158462.0841709,0
+GLPI.US,D,20150129,000000,18.6786,18.7237,18.4785,18.717,1238609.7682217,0
+GLPI.US,D,20150130,000000,18.3961,18.8328,18.3166,18.5149,751010.23563746,0
+GLPI.US,D,20150202,000000,18.5981,18.7237,18.3617,18.6959,1106850.1245847,0
+GLPI.US,D,20150203,000000,18.6336,19.2926,18.4785,19.1461,2881942.162345,0
+GLPI.US,D,20150204,000000,19.168,19.3204,18.9574,19.0465,1492471.3243007,0
+GLPI.US,D,20150205,000000,19.2505,19.2505,19.0379,19.0637,1159951.9849726,0
+GLPI.US,D,20150206,000000,19.1547,19.1547,18.874,18.9852,1203804.3490732,0
+GLPI.US,D,20150209,000000,18.9957,19.2112,18.9181,19.0071,1232612.5781692,0
+GLPI.US,D,20150210,000000,19.0426,19.1001,18.7993,19.0426,716511.77572909,0
+GLPI.US,D,20150211,000000,19.0263,19.2189,18.921,19.2055,568049.99955901,0
+GLPI.US,D,20150212,000000,19.2926,19.489,19.2313,19.3664,911339.01426859,0
+GLPI.US,D,20150213,000000,19.3865,19.4899,19.0263,19.0465,611905.49589675,0
+GLPI.US,D,20150217,000000,19.0187,19.126,18.8932,19.0071,459174.48049888,0
+GLPI.US,D,20150218,000000,19.0512,19.307,18.9133,19.2189,725955.47071944,0
+GLPI.US,D,20150219,000000,19.1787,19.1787,18.9957,19.0703,658863.99516553,0
+GLPI.US,D,20150220,000000,19.0637,19.2112,19.0129,19.1747,686114.45832177,0
+GLPI.US,D,20150223,000000,19.2246,19.2629,19.0014,19.2409,669916.61596905,0
+GLPI.US,D,20150224,000000,19.0637,19.2878,19.0129,19.2055,753982.72868749,0
+GLPI.US,D,20150225,000000,19.2706,19.3539,19.0703,19.1623,986304.93400351,0
+GLPI.US,D,20150226,000000,19.1203,19.1374,19.0187,19.0465,834216.02722024,0
+GLPI.US,D,20150227,000000,19.0426,19.2505,18.9181,19.2055,1559843.6571186,0
+GLPI.US,D,20150302,000000,19.2562,19.4784,19.0829,19.1747,566089.21910663,0
+GLPI.US,D,20150303,000000,19.2055,19.2505,19.0071,19.1547,1269115.66985,0
+GLPI.US,D,20150304,000000,19.1623,19.2753,18.9957,19.0703,781629.94188202,0
+GLPI.US,D,20150305,000000,19.1144,19.1881,19.0014,19.0321,1242328.7777912,0
+GLPI.US,D,20150306,000000,18.941,19.0302,18.4852,18.6691,1397424.6322331,0
+GLPI.US,D,20150309,000000,19.898,21.0818,19.6804,21.01,6032335.8413878,0
+GLPI.US,D,20150310,000000,20.9084,21.3183,20.6555,21.0243,2607604.1279741,0
+GLPI.US,D,20150311,000000,21.0692,21.2197,20.8241,21.1219,1938190.7581063,0
+GLPI.US,D,20150312,000000,21.3461,21.4237,21.1631,21.213,1026225.2964088,0
+GLPI.US,D,20150313,000000,20.7015,21.0568,20.4429,20.7713,1176712.5859323,0
+GLPI.US,D,20150316,000000,20.8394,20.8442,20.6306,20.7973,979584.19717068,0
+GLPI.US,D,20150317,000000,20.6891,21.0692,20.4984,21.0042,1099739.9462668,0
+GLPI.US,D,20150318,000000,21.2618,21.2704,20.9016,21.0999,1175329.1811935,0
+GLPI.US,D,20150319,000000,21.0818,21.3346,21.0194,21.1736,980450.78278062,0
+GLPI.US,D,20150320,000000,21.2656,21.732,21.0415,21.7167,1645528.0923616,0
+GLPI.US,D,20150323,000000,21.6756,21.8317,21.5597,21.6104,1405746.9863257,0
+GLPI.US,D,20150324,000000,21.6228,21.71,21.3288,21.3404,987037.8774953,0
+GLPI.US,D,20150325,000000,21.415,21.5194,21.2484,21.4275,895496.15879223,0
+GLPI.US,D,20150326,000000,21.3586,21.4552,21.0865,21.2197,744308.2922275,0
+GLPI.US,D,20150327,000000,21.0692,21.3288,20.9888,21.3136,1402106.2826849,0
+GLPI.US,D,20150330,000000,21.3136,21.5194,21.0999,21.3404,1122272.2162046,0
+GLPI.US,D,20150331,000000,21.3404,21.3757,21.1335,21.2656,566773.09088315,0
+GLPI.US,D,20150401,000000,21.3183,21.4552,21.1219,21.3988,711025.14033115,0
+GLPI.US,D,20150402,000000,21.4438,21.6228,21.3404,21.484,498287.76979999,0
+GLPI.US,D,20150406,000000,21.6171,21.7052,21.3136,21.5999,840710.19889961,0
+GLPI.US,D,20150407,000000,21.6698,21.6698,21.2004,21.2312,606954.47305051,0
+GLPI.US,D,20150408,000000,21.1861,21.2819,21.0194,21.1957,813662.2870787,0
+GLPI.US,D,20150409,000000,21.2532,21.3136,20.9859,21.0042,832830.53432336,0
+GLPI.US,D,20150410,000000,21.1803,21.4438,21.0865,21.1679,721769.75781547,0
+GLPI.US,D,20150413,000000,21.1861,21.3078,21.0741,21.2704,657274.90685427,0
+GLPI.US,D,20150414,000000,21.3586,21.7052,20.9151,20.9668,2239176.8220227,0
+GLPI.US,D,20150415,000000,21.0635,21.3988,20.599,21.032,1809041.3120894,0
+GLPI.US,D,20150416,000000,21.0635,21.1162,20.7312,21.1115,742195.07623408,0
+GLPI.US,D,20150417,000000,21.1162,21.145,20.8241,21.0463,986169.20372725,0
+GLPI.US,D,20150420,000000,21.1115,21.1115,20.9256,21.0243,655728.62578399,0
+GLPI.US,D,20150421,000000,21.1259,21.1564,20.9476,20.9802,1413024.2172912,0
+GLPI.US,D,20150422,000000,20.9668,21.0568,20.9362,21.0521,591351.75575522,0
+GLPI.US,D,20150423,000000,20.9802,21.1803,20.9362,21.0521,929303.43837075,0
+GLPI.US,D,20150424,000000,21.0999,21.2063,20.9084,21.1038,847994.73841843,0
+GLPI.US,D,20150427,000000,21.0932,21.1564,20.7753,20.8605,552378.37304656,0
+GLPI.US,D,20150428,000000,20.8241,20.9859,20.7973,20.9016,414891.95583045,0
+GLPI.US,D,20150429,000000,20.6948,20.9208,20.6383,20.8912,626239.65714855,0
+GLPI.US,D,20150430,000000,20.8854,20.9668,20.5856,20.5933,846079.89744415,0
+GLPI.US,D,20150501,000000,20.5933,20.7713,20.5386,20.5856,958779.87805761,0
+GLPI.US,D,20150504,000000,20.9516,21.4706,20.9256,21.1564,1397250.271032,0
+GLPI.US,D,20150505,000000,21.0521,21.1631,20.7638,20.9888,1436956.5972325,0
+GLPI.US,D,20150506,000000,21.0865,21.1957,20.9016,20.9725,1905806.5582704,0
+GLPI.US,D,20150507,000000,20.9016,21.1335,20.7753,21.0463,1112211.4704967,0
+GLPI.US,D,20150508,000000,21.2004,21.3136,20.9409,20.96,709803.56784484,0
+GLPI.US,D,20150511,000000,20.9409,21.1259,20.8605,20.9516,627630.37044066,0
+GLPI.US,D,20150512,000000,20.9016,21.0932,20.6411,21.01,441579.66037976,0
+GLPI.US,D,20150513,000000,21.0865,21.1861,20.9859,21.01,432926.33322884,0
+GLPI.US,D,20150514,000000,21.0243,21.2312,21.0243,21.1861,337220.82728183,0
+GLPI.US,D,20150515,000000,21.1038,21.4782,21.1038,21.3461,567546.75345781,0
+GLPI.US,D,20150518,000000,21.3002,21.371,21.1162,21.3528,839104.40532359,0
+GLPI.US,D,20150519,000000,21.4485,21.5759,21.3136,21.4371,587404.09287424,0
+GLPI.US,D,20150520,000000,21.4371,21.4371,21.0999,21.2532,415933.94672049,0
+GLPI.US,D,20150521,000000,21.3288,21.4275,21.1803,21.4237,606474.19668836,0
+GLPI.US,D,20150522,000000,21.3528,21.5147,21.2359,21.3873,782976.8038541,0
+GLPI.US,D,20150526,000000,21.2656,21.3183,21.0521,21.1564,629913.77131893,0
+GLPI.US,D,20150527,000000,21.1162,21.5386,20.8854,21.4782,817477.35192058,0
+GLPI.US,D,20150528,000000,21.5032,21.5032,21.2004,21.4237,497740.67237877,0
+GLPI.US,D,20150529,000000,21.4438,21.4438,21.0635,21.1115,842963.32148547,0
+GLPI.US,D,20150601,000000,21.19,21.3586,21.0568,21.2264,654503.92106053,0
+GLPI.US,D,20150602,000000,21.1736,21.3528,21.0999,21.3136,1445258.0697442,0
+GLPI.US,D,20150603,000000,21.3528,21.3757,21.0521,21.1219,558106.19070462,0
+GLPI.US,D,20150604,000000,21.0521,21.4371,21.0415,21.0415,650166.81669459,0
+GLPI.US,D,20150605,000000,21.0243,21.5406,20.9975,21.0818,1412333.0369613,0
+GLPI.US,D,20150608,000000,21.0741,21.1115,20.8672,20.9725,833946.65482582,0
+GLPI.US,D,20150609,000000,20.9439,21.0674,20.7982,20.8509,797637.76184797,0
+GLPI.US,D,20150610,000000,20.9496,21.3891,20.7877,21.2896,1121353.4266422,0
+GLPI.US,D,20150611,000000,21.2972,21.372,21.1162,21.3605,913407.33486294,0
+GLPI.US,D,20150612,000000,21.368,21.6421,21.2733,21.5721,687895.65717789,0
+GLPI.US,D,20150615,000000,21.5406,21.6947,21.3566,21.6076,672868.22743811,0
+GLPI.US,D,20150616,000000,21.5884,21.7072,21.3777,21.4132,753135.98057946,0
+GLPI.US,D,20150617,000000,21.4611,21.7206,21.3432,21.7119,928357.50275314,0
+GLPI.US,D,20150618,000000,21.8221,21.9878,21.7484,21.8939,913326.94077623,0
+GLPI.US,D,20150619,000000,21.9878,22.4256,21.7646,22.3555,5777967.9069705,0
+GLPI.US,D,20150622,000000,22.4149,22.4149,21.9409,21.9744,999398.72934613,0
+GLPI.US,D,20150623,000000,22.0338,22.0826,21.7809,21.9409,742992.75262685,0
+GLPI.US,D,20150624,000000,21.9064,22.0117,21.8115,21.8939,607116.30530297,0
+GLPI.US,D,20150625,000000,21.8882,21.9811,21.7877,21.9006,500210.96340665,0
+GLPI.US,D,20150626,000000,22.0117,22.0184,21.6727,21.8709,1249932.8054987,0
+GLPI.US,D,20150629,000000,21.8115,21.8508,21.3365,21.372,808641.31093624,0
+GLPI.US,D,20150630,000000,21.4735,21.6842,21.3432,21.4686,1072477.998241,0
+GLPI.US,D,20150701,000000,21.6305,21.8029,21.4314,21.5262,1306458.2010855,0
+GLPI.US,D,20150702,000000,21.508,21.5684,21.2656,21.4611,902566.66210618,0
+GLPI.US,D,20150706,000000,21.2628,21.5386,21.2321,21.4735,569547.20891404,0
+GLPI.US,D,20150707,000000,21.2273,21.2273,20.5301,20.916,2965917.4401863,0
+GLPI.US,D,20150708,000000,20.7713,20.9381,20.4017,20.5598,2036373.8636345,0
+GLPI.US,D,20150709,000000,20.554,20.828,20.3701,20.5128,897615.63925994,0
+GLPI.US,D,20150710,000000,20.6354,20.828,20.4937,20.783,1565699.8964995,0
+GLPI.US,D,20150713,000000,20.9228,21.121,20.5128,20.5301,1116045.3287615,0
+GLPI.US,D,20150714,000000,20.4774,20.6594,20.4066,20.4937,908507.47189006,0
+GLPI.US,D,20150715,000000,20.4994,20.5751,20.2982,20.3912,736240.69342258,0
+GLPI.US,D,20150716,000000,20.4534,20.6239,20.4123,20.602,1054561.6017751,0
+GLPI.US,D,20150717,000000,20.5598,20.6421,20.3365,20.4123,612584.14727804,0
+GLPI.US,D,20150720,000000,20.5463,20.5598,20.3472,20.3586,447957.93928479,0
+GLPI.US,D,20150721,000000,21.1507,21.1736,20.5128,20.5894,3887102.1198789,0
+GLPI.US,D,20150722,000000,20.4937,20.6478,20.1662,20.4123,1572876.8958763,0
+GLPI.US,D,20150723,000000,20.3701,20.5051,19.874,20.0436,2247959.6149756,0
+GLPI.US,D,20150724,000000,20.1087,20.2025,19.7562,19.8166,740326.17473792,0
+GLPI.US,D,20150727,000000,18.9842,19.7973,18.9554,19.646,1356667.9625101,0
+GLPI.US,D,20150728,000000,19.692,19.8012,19.5454,19.6001,1428395.1490378,0
+GLPI.US,D,20150729,000000,19.578,19.7734,19.4066,19.4104,2586106.5403732,0
+GLPI.US,D,20150730,000000,19.6154,19.9027,19.0129,19.5282,3025519.736728,0
+GLPI.US,D,20150731,000000,19.5695,19.578,19.0254,19.1767,1565189.3418449,0
+GLPI.US,D,20150803,000000,19.3166,19.464,19.1931,19.4276,1247305.9026136,0
+GLPI.US,D,20150804,000000,19.4736,19.5847,19.3166,19.4325,937065.12201456,0
+GLPI.US,D,20150805,000000,19.5167,19.5732,19.3654,19.4171,929724.20222714,0
+GLPI.US,D,20150806,000000,19.5004,19.5004,19.0876,19.3654,1000395.8248371,0
+GLPI.US,D,20150807,000000,19.2447,19.4593,19.1422,19.2936,670988.88515148,0
+GLPI.US,D,20150810,000000,19.3003,19.4487,19.1077,19.1729,756034.34401706,0
+GLPI.US,D,20150811,000000,19.1767,19.464,19.0004,19.4104,2274763.2122993,0
+GLPI.US,D,20150812,000000,19.284,19.4276,19.0379,19.3348,830329.96500308,0
+GLPI.US,D,20150813,000000,19.3865,19.3865,19.0465,19.306,657837.66546121,0
+GLPI.US,D,20150814,000000,19.3166,19.5052,19.1489,19.4276,667745.97562799,0
+GLPI.US,D,20150817,000000,19.3701,19.6566,19.2725,19.6326,920328.534873,0
+GLPI.US,D,20150818,000000,19.5695,19.7734,19.5637,19.646,808296.76485036,0
+GLPI.US,D,20150819,000000,19.692,19.692,19.4276,19.5052,1326094.1957438,0
+GLPI.US,D,20150820,000000,19.4066,19.4104,19.0062,19.0129,1201089.7435481,0
+GLPI.US,D,20150821,000000,18.7496,18.9143,18.5196,18.5196,1719744.36334,0
+GLPI.US,D,20150824,000000,17.8186,18.3282,17.5388,17.9584,2394750.8646686,0
+GLPI.US,D,20150825,000000,18.4162,18.4382,17.9086,18.0752,1670732.1605835,0
+GLPI.US,D,20150826,000000,18.216,18.398,18.0054,18.3798,1809747.1095261,0
+GLPI.US,D,20150827,000000,18.4449,18.5312,18.1039,18.3875,1436083.7471482,0
+GLPI.US,D,20150828,000000,18.3501,18.5512,18.2984,18.4919,963362.34099985,0
+GLPI.US,D,20150831,000000,18.4278,18.5092,18.0935,18.1164,929724.20222714,0
+GLPI.US,D,20150901,000000,17.9671,18.2007,17.7008,17.8751,1642552.4670744,0
+GLPI.US,D,20150902,000000,17.9776,18.1509,17.8751,18.0475,973782.2499002,0
+GLPI.US,D,20150903,000000,17.9947,18.1816,17.9584,18.1289,703436.77380933,0
+GLPI.US,D,20150904,000000,18.1404,18.1404,17.7583,17.9259,990345.51991977,0
+GLPI.US,D,20150908,000000,18.0417,18.1098,17.807,18.0475,815984.31888175,0
+GLPI.US,D,20150909,000000,18.1509,18.1509,17.7439,17.7583,847236.73702948,0
+GLPI.US,D,20150910,000000,17.762,17.8751,17.6069,17.6845,833251.29817975,0
+GLPI.US,D,20150911,000000,17.6491,17.9076,17.6491,17.8923,803997.24733015,0
+GLPI.US,D,20150914,000000,17.9671,18.1069,17.833,18.0972,662121.5217957,0
+GLPI.US,D,20150915,000000,18.1126,18.4967,17.9709,18.4411,1067141.7102261,0
+GLPI.US,D,20150916,000000,18.4297,18.7486,18.2802,18.6078,1359464.0062011,0
+GLPI.US,D,20150917,000000,18.604,18.9037,18.5139,18.6806,1112759.611997,0
+GLPI.US,D,20150918,000000,18.604,18.7707,18.4967,18.7419,2260567.9135608,0
+GLPI.US,D,20150921,000000,18.763,18.8108,18.5914,18.6566,761070.98134525,0
+GLPI.US,D,20150922,000000,18.5092,18.581,18.0014,18.0724,1735468.1938048,0
+GLPI.US,D,20150923,000000,18.1126,18.2601,17.8617,17.9125,629417.83377106,0
+GLPI.US,D,20150924,000000,17.8531,17.9853,17.6902,17.9345,1143227.9267796,0
+GLPI.US,D,20150925,000000,18.1126,18.24,17.9076,18.1556,663965.36539471,0
+GLPI.US,D,20150928,000000,18.1126,18.1203,17.3645,17.3866,1000832.2498792,0
+GLPI.US,D,20150929,000000,17.422,17.422,16.993,17.1002,1867454.4025954,0
+GLPI.US,D,20150930,000000,17.2363,17.7812,17.1835,17.7104,1221603.8086857,0
+GLPI.US,D,20151001,000000,17.7228,17.833,17.537,17.833,1036283.9539586,0
+GLPI.US,D,20151002,000000,17.7745,17.9671,17.6682,17.9393,653903.57560786,0
+GLPI.US,D,20151005,000000,18.0379,18.4344,17.946,18.3664,1525415.1505065,0
+GLPI.US,D,20151006,000000,18.4201,18.4201,17.6126,18.1615,1366504.2312227,0
+GLPI.US,D,20151007,000000,18.1854,18.3061,17.7553,18.0724,1298075.290408,0
+GLPI.US,D,20151008,000000,18.0111,18.4565,17.9296,18.3587,779014.52386644,0
+GLPI.US,D,20151009,000000,18.4297,18.4842,18.1854,18.4708,506656.06337076,0
+GLPI.US,D,20151012,000000,18.2716,18.5743,18.2716,18.4344,615092.02515166,0
+GLPI.US,D,20151013,000000,18.3109,18.3587,18.1203,18.2218,576922.58331004,0
+GLPI.US,D,20151014,000000,18.2333,18.2936,18.0379,18.1069,484350.35858648,0
+GLPI.US,D,20151015,000000,18.1556,18.4842,18.0014,18.4565,732725.27926752,0
+GLPI.US,D,20151016,000000,18.4507,18.4967,17.946,18.0781,1729092.0030579,0
+GLPI.US,D,20151019,000000,17.9709,18.0551,17.8214,17.9259,1031751.6068105,0
+GLPI.US,D,20151020,000000,17.9345,18.2218,17.8003,18.1489,956254.25084017,0
+GLPI.US,D,20151021,000000,18.1854,18.3175,17.8167,17.8866,1119467.8198813,0
+GLPI.US,D,20151022,000000,17.9517,18.2055,17.7927,17.9393,1036446.8302901,0
+GLPI.US,D,20151023,000000,18.0063,18.1126,17.8464,17.989,764761.8007804,0
+GLPI.US,D,20151026,000000,18.0331,18.0724,17.809,17.8617,599224.11177813,0
+GLPI.US,D,20151027,000000,17.809,17.8397,17.6797,17.7869,693312.3392796,0
+GLPI.US,D,20151028,000000,17.8003,18.0484,17.5973,17.8808,887857.6764761,0
+GLPI.US,D,20151029,000000,17.6491,17.6797,17.1002,17.1942,2512304.7687769,0
+GLPI.US,D,20151030,000000,17.1433,17.4354,16.8666,17.3933,1781250.0159863,0
+GLPI.US,D,20151102,000000,17.4479,17.6902,17.3503,17.6213,1238644.2228303,0
+GLPI.US,D,20151103,000000,17.5773,17.583,17.4307,17.537,785888.74031935,0
+GLPI.US,D,20151104,000000,17.513,17.5169,17.3503,17.4307,1049393.4104869,0
+GLPI.US,D,20151105,000000,17.4537,17.583,17.3158,17.5005,673524.9531594,0
+GLPI.US,D,20151106,000000,17.4115,17.422,17.1942,17.3042,1220428.1756775,0
+GLPI.US,D,20151109,000000,17.2621,17.2975,16.9719,17.1433,2117963.4208507,0
+GLPI.US,D,20151110,000000,17.1567,17.2918,16.8454,16.8818,801489.36945653,0
+GLPI.US,D,20151111,000000,16.8924,17.0581,16.7544,16.7736,991670.45623186,0
+GLPI.US,D,20151112,000000,16.698,16.7785,16.5801,16.6415,1007099.8564052,0
+GLPI.US,D,20151113,000000,16.6242,16.7047,16.4078,16.5016,900099.50331545,0
+GLPI.US,D,20151116,000000,16.4815,16.5868,16.3484,16.4519,1248939.886324,0
+GLPI.US,D,20151117,000000,16.447,16.6012,16.3551,16.4614,1684484.7698055,0
+GLPI.US,D,20151118,000000,16.4939,16.5945,16.2967,16.5801,1182696.2029572,0
+GLPI.US,D,20151119,000000,16.5868,16.6893,16.3915,16.3915,791088.25397904,0
+GLPI.US,D,20151120,000000,16.4279,16.5591,16.2823,16.3551,603420.26547258,0
+GLPI.US,D,20151123,000000,16.3732,16.5524,16.2967,16.3379,724342.36859007,0
+GLPI.US,D,20151124,000000,16.2545,16.3915,16.1626,16.3178,508162.66943722,0
+GLPI.US,D,20151125,000000,16.3437,16.6012,16.332,16.4739,594869.25806838,0
+GLPI.US,D,20151127,000000,16.4413,16.606,16.4298,16.5649,295093.28176875,0
+GLPI.US,D,20151130,000000,16.6357,16.7564,16.5064,16.5391,2022807.1004831,0
+GLPI.US,D,20151201,000000,16.5391,16.8014,16.5391,16.7335,946780.27755743,0
+GLPI.US,D,20151202,000000,16.6941,16.8436,16.5792,16.6893,1659529.192397,0
+GLPI.US,D,20151203,000000,16.7151,16.8599,16.4662,16.6185,1313890.9998292,0
+GLPI.US,D,20151204,000000,16.5131,16.741,16.5131,16.6472,1071244.9408852,0
+GLPI.US,D,20151207,000000,16.5247,16.63,16.3253,16.5131,2345857.6869237,0
+GLPI.US,D,20151208,000000,16.4595,16.7,16.4595,16.5093,1143077.5793967,0
+GLPI.US,D,20151209,000000,16.448,16.7335,16.3034,16.5649,940050.14401316,0
+GLPI.US,D,20151210,000000,16.5247,16.6664,16.5247,16.5744,1032772.7161197,0
+GLPI.US,D,20151211,000000,16.5131,16.6893,16.3129,16.448,1989760.9545307,0
+GLPI.US,D,20151214,000000,16.3742,16.5207,15.7019,15.7527,2018924.1705031,0
+GLPI.US,D,20151215,000000,15.6866,16.0466,15.6866,15.8638,2132958.4841401,0
+GLPI.US,D,20151216,000000,15.9682,16.4595,15.9173,16.4231,2227815.153821,0
+GLPI.US,D,20151217,000000,16.4901,16.8359,16.4298,16.7812,4271497.5707924,0
+GLPI.US,D,20151218,000000,16.7946,16.9441,16.4096,16.5935,2857640.1784209,0
+GLPI.US,D,20151221,000000,16.6721,16.9441,16.6472,16.8292,1563135.6383573,0
+GLPI.US,D,20151222,000000,16.7507,17.0504,16.7507,16.9297,1392717.9238841,0
+GLPI.US,D,20151223,000000,17.0006,17.1174,16.9087,17.0993,938076.83461219,0
+GLPI.US,D,20151224,000000,17.0734,17.0993,16.9394,17.037,387563.1867456,0
+GLPI.US,D,20151228,000000,17.0313,17.0313,16.7,16.9891,1046725.7885189,0
+GLPI.US,D,20151229,000000,16.9891,17.3225,16.9528,17.219,1368077.6583482,0
+GLPI.US,D,20151230,000000,17.1539,17.287,16.8684,16.8924,1093831.5029335,0
+GLPI.US,D,20151231,000000,16.8081,17.0553,16.6874,16.9087,1014667.341346,0
+GLPI.US,D,20160104,000000,16.741,16.8186,16.4595,16.8129,1721856.5352543,0
+GLPI.US,D,20160105,000000,16.8503,17.217,16.7075,17.1241,1675707.1972478,0
+GLPI.US,D,20160106,000000,16.9815,17.1539,16.7812,16.8503,1247576.3190871,0
+GLPI.US,D,20160107,000000,16.7151,16.7765,16.5064,16.5207,624269.47998473,0
+GLPI.US,D,20160108,000000,16.5687,16.6874,16.2469,16.2699,1116414.9327446,0
+GLPI.US,D,20160111,000000,16.3034,16.5064,16.1443,16.151,1492190.4670368,0
+GLPI.US,D,20160112,000000,16.2469,16.332,15.6272,15.8705,1524499.4931812,0
+GLPI.US,D,20160113,000000,15.8772,16.0141,15.518,15.5334,1057900.5665711,0
+GLPI.US,D,20160114,000000,15.5496,15.9432,15.3263,15.7728,1041872.9091032,0
+GLPI.US,D,20160115,000000,15.5592,15.8351,15.2431,15.8197,1428607.0970846,0
+GLPI.US,D,20160119,000000,15.8772,17.0083,15.8158,15.9739,1257186.0226461,0
+GLPI.US,D,20160120,000000,15.8465,15.8465,14.7279,15.1828,1794966.0824416,0
+GLPI.US,D,20160121,000000,15.2124,15.6779,14.95,15.0976,1114667.1444181,0
+GLPI.US,D,20160122,000000,15.2804,16.11,15.2478,15.5123,1846707.5078299,0
+GLPI.US,D,20160125,000000,15.4758,15.608,15.2555,15.2555,1199875.4796151,0
+GLPI.US,D,20160126,000000,15.291,15.6549,15.2853,15.6502,546432.34286744,0
+GLPI.US,D,20160127,000000,15.6435,15.6435,15.2728,15.382,597765.5333479,0
+GLPI.US,D,20160128,000000,15.8944,15.8944,15.3236,15.3619,1126919.4120478,0
+GLPI.US,D,20160129,000000,15.3657,15.8772,15.3657,15.8705,941185.05793848,0
+GLPI.US,D,20160201,000000,15.8091,16.3608,15.5831,16.1808,1059265.177887,0
+GLPI.US,D,20160202,000000,16.1175,16.2612,15.9481,16.1607,1261615.0059683,0
+GLPI.US,D,20160203,000000,16.2335,16.5131,15.7296,15.9739,980685.70056646,0
+GLPI.US,D,20160204,000000,15.9011,16.7641,15.6502,16.6002,2177502.0285705,0
+GLPI.US,D,20160205,000000,16.6893,16.6893,16.1922,16.3494,2130509.0746931,0
+GLPI.US,D,20160208,000000,16.2335,16.3561,15.518,15.8944,1147580.6923313,0
+GLPI.US,D,20160209,000000,15.7842,16.0045,15.6396,15.9297,1383557.1743158,0
+GLPI.US,D,20160210,000000,15.9911,16.2335,15.857,15.9481,821924.08458658,0
+GLPI.US,D,20160211,000000,15.7239,15.8465,15.5955,15.7239,1015062.0032262,0
+GLPI.US,D,20160212,000000,15.8351,16.084,15.5056,15.5707,809714.62419772,0
+GLPI.US,D,20160216,000000,15.6779,15.8858,15.518,15.8197,760376.66877825,0
+GLPI.US,D,20160217,000000,15.8465,16.2162,15.6799,15.9682,1770097.1635942,0
+GLPI.US,D,20160218,000000,16.0161,16.1778,15.5083,15.9297,2815455.20856,0
+GLPI.US,D,20160219,000000,15.8426,16.0342,15.7316,15.8054,1231992.3952147,0
+GLPI.US,D,20160222,000000,15.8753,16.152,15.8206,15.8753,1756648.3813752,0
+GLPI.US,D,20160223,000000,15.7967,15.9297,15.5687,15.6492,1469692.6517076,0
+GLPI.US,D,20160224,000000,15.5516,16.0466,15.3456,15.5994,1022275.5453697,0
+GLPI.US,D,20160225,000000,15.6702,16.2181,15.5803,15.7554,1030420.4060242,0
+GLPI.US,D,20160226,000000,15.8054,16.0295,15.5851,15.8206,1066252.154877,0
+GLPI.US,D,20160229,000000,15.8609,16.4346,15.8609,16.2756,1687507.3786498,0
+GLPI.US,D,20160301,000000,16.3273,16.7497,16.2669,16.5811,1354000.3405422,0
+GLPI.US,D,20160302,000000,16.5878,16.7201,16.3512,16.5811,710695.21135194,0
+GLPI.US,D,20160303,000000,16.5649,17.4154,16.5524,17.402,2411209.7267834,0
+GLPI.US,D,20160304,000000,17.4537,17.6376,17.2966,17.5887,1667702.2431858,0
+GLPI.US,D,20160307,000000,17.5331,17.9632,17.4785,17.8253,1280912.7190148,0
+GLPI.US,D,20160308,000000,17.7257,17.807,17.5696,17.6931,1363082.7841819,0
+GLPI.US,D,20160309,000000,17.7141,17.8799,17.4393,17.8013,515588.15962753,0
+GLPI.US,D,20160310,000000,17.8694,17.9679,17.3953,17.6069,622936.19104026,0
+GLPI.US,D,20160311,000000,17.6768,17.9354,17.6768,17.9306,696018.59217235,0
+GLPI.US,D,20160314,000000,17.8866,18.0245,17.807,17.8799,922463.67652643,0
+GLPI.US,D,20160315,000000,17.8694,17.8694,17.6002,17.7889,775427.06825706,0
+GLPI.US,D,20160316,000000,17.7553,18.2678,17.6644,18.2477,1797254.7037152,0
+GLPI.US,D,20160317,000000,18.2831,18.6011,18.0868,18.4278,1016205.2697839,0
+GLPI.US,D,20160318,000000,18.4651,18.578,18.1854,18.353,2034336.8654116,0
+GLPI.US,D,20160321,000000,18.3779,18.4976,18.3463,18.4833,928923.39359722,0
+GLPI.US,D,20160322,000000,18.4335,18.5646,18.3463,18.5532,765204.49029682,0
+GLPI.US,D,20160323,000000,18.5196,18.5964,18.2199,18.4555,805198.98231455,0
+GLPI.US,D,20160324,000000,18.2908,18.5149,18.1164,18.4976,1182491.5634637,0
+GLPI.US,D,20160328,000000,18.5196,18.8328,18.397,18.5897,1182652.3516371,0
+GLPI.US,D,20160329,000000,18.0245,18.9785,17.8588,18.8204,2865958.3561973,0
+GLPI.US,D,20160330,000000,18.9755,19.6145,18.9755,19.35,2801941.6934401,0
+GLPI.US,D,20160331,000000,19.2926,19.5417,19.101,19.2179,2399379.267089,0
+GLPI.US,D,20160401,000000,19.5752,19.7907,19.4545,19.6048,22261422.259621,0
+GLPI.US,D,20160404,000000,19.6048,19.8213,19.533,19.6145,3852922.1040801,0
+GLPI.US,D,20160405,000000,19.5474,19.6958,19.3893,19.5712,3909327.4305764,0
+GLPI.US,D,20160406,000000,19.6145,19.7351,19.4496,19.6527,3058370.6398984,0
+GLPI.US,D,20160407,000000,19.5282,19.6221,19.4009,19.6048,2833994.9202178,0
+GLPI.US,D,20160408,000000,19.6326,19.8836,19.5886,19.6576,3854621.8647705,0
+GLPI.US,D,20160411,000000,19.7696,20.031,19.533,19.9765,3489672.3861284,0
+GLPI.US,D,20160412,000000,20.0387,20.3308,19.8836,20.261,5389082.9161498,0
+GLPI.US,D,20160413,000000,20.3308,20.7149,20.3308,20.6488,3717985.3278995,0
+GLPI.US,D,20160414,000000,20.668,20.778,20.2494,20.4726,5384906.5999573,0
+GLPI.US,D,20160415,000000,20.5166,20.7044,20.4477,20.5166,2406913.3415003,0
+GLPI.US,D,20160418,000000,20.4304,20.6488,20.3482,20.622,3426023.2391962,0
+GLPI.US,D,20160419,000000,20.6651,20.8892,20.2915,20.8577,2713726.4105843,0
+GLPI.US,D,20160420,000000,20.8078,20.8337,20.2695,20.2811,7485888.0750902,0
+GLPI.US,D,20160421,000000,20.4056,20.5166,19.7073,19.9267,4244157.316838,0
+GLPI.US,D,20160422,000000,19.9267,20.1565,19.784,19.8079,4091908.6659604,0
+GLPI.US,D,20160425,000000,19.9141,20.0387,19.7907,20.0147,2923859.8479695,0
+GLPI.US,D,20160426,000000,20.0952,20.4668,19.9191,20.0147,5019995.75224,0
+GLPI.US,D,20160427,000000,20.0684,20.2121,19.9325,20.0818,3351692.1195225,0
+GLPI.US,D,20160428,000000,20.0444,20.2427,19.8443,20.2427,4777467.6742285,0
+GLPI.US,D,20160429,000000,20.2811,20.4544,20.0684,20.3807,17860763.757942,0
+GLPI.US,D,20160502,000000,20.4793,20.6968,20.3031,20.5712,5116150.2121777,0
+GLPI.US,D,20160503,000000,20.5769,20.7082,20.2772,20.372,4799449.7145079,0
+GLPI.US,D,20160504,000000,20.2915,20.6842,20.1863,20.6354,4558278.9392589,0
+GLPI.US,D,20160505,000000,20.622,20.622,20.2811,20.4362,3158458.1456104,0
+GLPI.US,D,20160506,000000,20.3874,20.5617,20.1863,20.5349,4340562.3557473,0
+GLPI.US,D,20160509,000000,20.5234,20.8959,20.2121,20.8691,5300739.2115713,0
+GLPI.US,D,20160510,000000,20.8768,21.006,20.7283,20.916,2640167.9094063,0
+GLPI.US,D,20160511,000000,20.8337,20.8998,20.5234,20.7321,2487151.8604283,0
+GLPI.US,D,20160512,000000,20.778,20.965,20.6144,20.8892,1844573.4102555,0
+GLPI.US,D,20160513,000000,20.8518,20.8518,20.5617,20.6968,1973191.4200368,0
+GLPI.US,D,20160516,000000,20.6604,21.0194,20.5166,20.9859,1778745.2703499,0
+GLPI.US,D,20160517,000000,20.8691,20.9859,20.6354,20.7082,2590513.5980352,0
+GLPI.US,D,20160518,000000,20.668,20.7646,20.1604,20.4917,3001312.7639971,0
+GLPI.US,D,20160519,000000,19.9449,20.2945,19.7351,20.261,12110768.81683,0
+GLPI.US,D,20160520,000000,20.4056,20.4793,20.1518,20.3482,2446917.2302295,0
+GLPI.US,D,20160523,000000,20.3482,20.4917,20.236,20.3482,1934109.4531072,0
+GLPI.US,D,20160524,000000,20.3999,20.4831,20.3031,20.3482,1650896.7468271,0
+GLPI.US,D,20160525,000000,20.4103,20.4227,20.1622,20.3415,1792449.8519357,0
+GLPI.US,D,20160526,000000,20.3922,20.5166,20.261,20.4429,3036291.5002676,0
+GLPI.US,D,20160527,000000,20.4362,20.5435,20.372,20.5349,1599493.6030503,0
+GLPI.US,D,20160531,000000,20.5292,20.8384,20.328,20.8059,2945770.8908735,0
+GLPI.US,D,20160601,000000,20.7005,21.191,20.3969,21.0358,3979875.8518587,0
+GLPI.US,D,20160602,000000,20.9516,21.0588,20.8835,21.008,1708297.0806563,0
+GLPI.US,D,20160603,000000,20.7188,21.2254,20.7188,21.142,1710340.3433534,0
+GLPI.US,D,20160606,000000,21.1823,21.3193,21.0042,21.0301,1956522.6980333,0
+GLPI.US,D,20160607,000000,21.0588,21.2809,21.0588,21.187,1719268.2632941,0
+GLPI.US,D,20160608,000000,21.1736,21.5348,21.1229,21.5099,1726811.7344168,0
+GLPI.US,D,20160609,000000,21.4217,21.5406,21.348,21.4763,1337953.8896515,0
+GLPI.US,D,20160610,000000,21.3375,21.5674,21.191,21.5406,1444257.8420161,0
+GLPI.US,D,20160613,000000,21.5587,21.6823,21.2675,21.3519,2348228.7904419,0
+GLPI.US,D,20160614,000000,21.3576,21.4217,21.1286,21.2254,1622145.9420787,0
+GLPI.US,D,20160615,000000,21.2809,21.4381,21.2054,21.4265,1190092.4589341,0
+GLPI.US,D,20160616,000000,21.4016,21.7186,21.2628,21.6986,2421676.6192409,0
+GLPI.US,D,20160617,000000,21.71,22.0385,21.6957,22.0232,4096246.8144053,0
+GLPI.US,D,20160620,000000,22.1219,22.1467,21.8164,21.8633,2471367.4733787,0
+GLPI.US,D,20160621,000000,21.8825,22.051,21.8288,22.0089,1845712.5004971,0
+GLPI.US,D,20160622,000000,22.0012,22.051,21.8021,21.8021,1669029.267656,0
+GLPI.US,D,20160623,000000,21.9083,22.0385,21.71,21.7675,1457787.0183217,0
+GLPI.US,D,20160624,000000,21.2858,21.938,21.099,21.6937,4272804.7577607,0
+GLPI.US,D,20160627,000000,21.5721,21.5721,21.2628,21.3145,3871307.2920386,0
+GLPI.US,D,20160628,000000,21.4323,21.554,21.2551,21.4763,2734853.3501233,0
+GLPI.US,D,20160629,000000,21.4955,21.666,21.4543,21.6161,1415420.3787067,0
+GLPI.US,D,20160630,000000,21.5913,21.8021,21.3949,21.8021,3146616.2010465,0
+GLPI.US,D,20160701,000000,21.7293,22.051,21.6986,22.0385,2604847.7592871,0
+GLPI.US,D,20160705,000000,22.0596,22.1909,21.9189,22.1641,1987467.1128618,0
+GLPI.US,D,20160706,000000,22.0338,22.2235,21.9456,22.2235,2736800.5575481,0
+GLPI.US,D,20160707,000000,22.1296,22.2493,21.9341,21.9581,1578627.6832735,0
+GLPI.US,D,20160708,000000,22.1142,22.1641,21.9687,22.0989,2320790.3930571,0
+GLPI.US,D,20160711,000000,22.1296,22.1334,21.9246,22.1142,1324381.9061048,0
+GLPI.US,D,20160712,000000,22.1601,22.1718,22.0338,22.1641,2187922.9815499,0
+GLPI.US,D,20160713,000000,22.1601,22.1976,21.9456,22.1976,2707003.5855934,0
+GLPI.US,D,20160714,000000,22.2493,22.255,22.1017,22.186,2037507.7334808,0
+GLPI.US,D,20160715,000000,22.2235,22.255,22.0232,22.2052,1016110.2585906,0
+GLPI.US,D,20160718,000000,22.1142,22.2168,22.1066,22.1718,724000.95474134,0
+GLPI.US,D,20160719,000000,22.186,22.2349,22.0089,22.2235,1026420.5391908,0
+GLPI.US,D,20160720,000000,22.2426,22.2761,22.1467,22.2675,1050630.6441589,0
+GLPI.US,D,20160721,000000,22.2675,22.3613,22.2014,22.2675,1376226.6953188,0
+GLPI.US,D,20160722,000000,22.2302,22.4408,22.1296,22.3613,1395974.4064352,0
+GLPI.US,D,20160725,000000,22.3737,22.4753,22.255,22.4706,1060455.4280018,0
+GLPI.US,D,20160726,000000,22.4322,22.4887,22.2933,22.3796,1360564.4655178,0
+GLPI.US,D,20160727,000000,22.4322,22.4322,22.2752,22.3451,1089018.2985215,0
+GLPI.US,D,20160728,000000,22.3948,22.5644,22.2981,22.5021,981428.04076969,0
+GLPI.US,D,20160729,000000,22.4639,22.7167,22.459,22.6343,1201468.7442425,0
+GLPI.US,D,20160801,000000,22.6851,22.7483,22.5137,22.6774,1233411.2986411,0
+GLPI.US,D,20160802,000000,22.6583,22.7416,22.3642,22.3881,1513174.367746,0
+GLPI.US,D,20160803,000000,22.4322,22.6276,22.2052,22.4072,1153057.9310179,0
+GLPI.US,D,20160804,000000,22.368,22.5519,22.368,22.3948,772083.92714495,0
+GLPI.US,D,20160805,000000,22.4189,22.6956,22.255,22.4131,1108367.1714416,0
+GLPI.US,D,20160808,000000,22.4706,22.5959,22.3451,22.3796,1741471.6483316,0
+GLPI.US,D,20160809,000000,22.3488,22.6956,22.3488,22.6898,2583811.6546253,0
+GLPI.US,D,20160810,000000,22.6477,22.7224,22.4887,22.5395,1198635.1137059,0
+GLPI.US,D,20160811,000000,22.5644,22.5644,22.2091,22.459,1871491.8562745,0
+GLPI.US,D,20160812,000000,22.438,22.4773,22.2636,22.3881,2177129.2923504,0
+GLPI.US,D,20160815,000000,22.4447,22.5519,22.2761,22.2866,1591079.3700016,0
+GLPI.US,D,20160816,000000,22.2168,22.4246,21.9533,21.9639,1871560.7654916,0
+GLPI.US,D,20160817,000000,22.0012,22.1017,21.6161,22.0338,1925691.043742,0
+GLPI.US,D,20160818,000000,22.0232,22.1391,21.9639,22.0922,1299422.1523802,0
+GLPI.US,D,20160819,000000,22.097,22.1094,21.9189,22.0338,1000215.1991618,0
+GLPI.US,D,20160822,000000,22.0338,22.1296,21.9456,22.0596,1136582.3636382,0
+GLPI.US,D,20160823,000000,22.1296,22.1534,22.0385,22.072,779808.02394303,0
+GLPI.US,D,20160824,000000,22.1219,22.2052,21.914,21.9639,960922.32826438,0
+GLPI.US,D,20160825,000000,21.9888,22.0596,21.7867,21.8068,1332651.012166,0
+GLPI.US,D,20160826,000000,21.9016,21.9304,21.4505,21.5166,1966428.920042,0
+GLPI.US,D,20160829,000000,21.6037,21.7723,21.5281,21.6219,1030916.343572,0
+GLPI.US,D,20160830,000000,21.6219,21.7052,21.554,21.5836,849188.12077044,0
+GLPI.US,D,20160831,000000,21.5778,21.8068,21.5587,21.6295,1808085.9797605,0
+GLPI.US,D,20160901,000000,21.6094,21.9888,21.4879,21.597,1185732.384829,0
+GLPI.US,D,20160902,000000,21.6785,21.9687,21.6785,21.7944,1014367.6906591,0
+GLPI.US,D,20160906,000000,21.8115,21.9744,21.6746,21.8882,1083080.6209748,0
+GLPI.US,D,20160907,000000,22.255,22.255,21.8393,21.9744,2971317.4170233,0
+GLPI.US,D,20160908,000000,21.9687,22.0932,21.7521,21.9121,1829082.4094184,0
+GLPI.US,D,20160909,000000,21.7904,21.7904,21.191,21.2312,2638185.2032939,0
+GLPI.US,D,20160912,000000,21.1478,21.3672,21.0692,21.2312,1895707.1816378,0
+GLPI.US,D,20160913,000000,21.1651,21.1651,20.8567,20.8567,1525168.747851,0
+GLPI.US,D,20160914,000000,20.8442,21.0885,20.8116,21.0194,2827763.8564585,0
+GLPI.US,D,20160915,000000,21.032,21.1343,20.8959,21.0751,2138312.5214989,0
+GLPI.US,D,20160916,000000,21.032,21.2436,20.9812,21.0616,2419146.8157074,0
+GLPI.US,D,20160919,000000,21.1803,21.2628,21.0616,21.2312,981363.3078687,0
+GLPI.US,D,20160920,000000,21.3595,21.5147,21.2245,21.2436,1433770.0679776,0
+GLPI.US,D,20160921,000000,21.2943,21.6362,21.0692,21.5769,1260860.1368164,0
+GLPI.US,D,20160922,000000,21.6545,21.9744,21.5903,21.8739,975066.4671294,0
+GLPI.US,D,20160923,000000,21.8681,21.9371,21.6622,21.8681,921895.69752425,0
+GLPI.US,D,20160926,000000,21.8739,21.9121,21.7454,21.7454,1407318.3252931,0
+GLPI.US,D,20160927,000000,21.8088,21.9447,21.688,21.7129,1150602.2570966,0
+GLPI.US,D,20160928,000000,21.7904,21.9965,21.6995,21.8872,999113.69576598,0
+GLPI.US,D,20160929,000000,21.8739,21.9476,21.6545,21.7589,653856.59205068,0
+GLPI.US,D,20160930,000000,21.7589,21.7991,21.507,21.5194,1970055.0065762,0
+GLPI.US,D,20161003,000000,21.5338,21.5338,21.2407,21.3404,998653.25690577,0
+GLPI.US,D,20161004,000000,21.3672,21.3672,20.9007,21.0885,1198904.4861003,0
+GLPI.US,D,20161005,000000,21.1612,21.2235,20.6651,20.7475,2336335.6860047,0
+GLPI.US,D,20161006,000000,20.6105,20.7877,20.44,20.6968,2817522.4850753,0
+GLPI.US,D,20161007,000000,20.8317,21.1085,20.6757,20.9007,1975540.5978952,0
+GLPI.US,D,20161010,000000,20.9399,21.1219,20.8892,21.01,731884.79563377,0
+GLPI.US,D,20161011,000000,21.0042,21.0042,20.6555,20.7044,854557.81931498,0
+GLPI.US,D,20161012,000000,20.7609,20.9342,20.7129,20.8959,787750.33326217,0
+GLPI.US,D,20161013,000000,20.8959,21.1977,20.7982,21.191,1196653.4516726,0
+GLPI.US,D,20161014,000000,21.2101,21.2436,20.9668,21.1343,1030005.9066421,0
+GLPI.US,D,20161017,000000,21.1803,21.2331,21.0751,21.1343,708249.97822122,0
+GLPI.US,D,20161018,000000,21.2628,21.3834,21.1478,21.2245,659281.62678478,0
+GLPI.US,D,20161019,000000,21.2245,21.3029,21.0243,21.2551,773985.1950916,0
+GLPI.US,D,20161020,000000,21.2943,21.327,21.1085,21.1977,526158.41591082,0
+GLPI.US,D,20161021,000000,21.1977,21.2943,21.1085,21.1612,675508.70335085,0
+GLPI.US,D,20161024,000000,21.0971,21.4102,21.0751,21.1728,1315259.7874613,0
+GLPI.US,D,20161025,000000,21.1861,21.1861,21.0042,21.0616,752138.88508848,0
+GLPI.US,D,20161026,000000,21.0387,21.0387,20.7417,20.9965,1030179.2237641,0
+GLPI.US,D,20161027,000000,20.9228,21.0042,20.555,20.6527,1199809.702635,0
+GLPI.US,D,20161028,000000,20.6834,20.8509,20.667,20.7743,786703.12197689,0
+GLPI.US,D,20161031,000000,20.8758,21.1259,20.7552,21.1219,710249.38959839,0
+GLPI.US,D,20161101,000000,21.1259,21.1478,20.598,20.6067,1073647.366775,0
+GLPI.US,D,20161102,000000,20.6316,20.7877,20.3557,20.3673,1365478.9455973,0
+GLPI.US,D,20161103,000000,20.3098,20.3365,20.0397,20.0713,1313018.1497449,0
+GLPI.US,D,20161104,000000,20.1307,20.3606,19.9765,20.1565,920146.86511862,0
+GLPI.US,D,20161107,000000,20.3557,20.6181,20.3557,20.44,956180.12122776,0
+GLPI.US,D,20161108,000000,20.4066,20.6834,20.4066,20.5483,1358107.7475176,0
+GLPI.US,D,20161109,000000,19.8596,20.2667,19.8002,19.9698,2544924.9304777,0
+GLPI.US,D,20161110,000000,19.9879,20.1565,19.2169,19.396,3829170.3498141,0
+GLPI.US,D,20161111,000000,19.3778,19.5886,19.2169,19.2246,2685440.2210124,0
+GLPI.US,D,20161114,000000,19.1528,19.3395,19.0071,19.3271,3964778.4688226,0
+GLPI.US,D,20161115,000000,19.3271,19.4276,18.9325,19.3003,3991611.3003596,0
+GLPI.US,D,20161116,000000,19.306,19.4276,19.1595,19.4104,2221603.9275636,0
+GLPI.US,D,20161117,000000,19.487,19.4937,19.3003,19.4563,1930458.3086759,0
+GLPI.US,D,20161118,000000,19.5263,19.5695,19.3692,19.442,1406686.657469,0
+GLPI.US,D,20161121,000000,19.4612,19.7505,19.4612,19.6804,1652742.6785841,0
+GLPI.US,D,20161122,000000,19.7505,20.0157,19.5943,19.9496,2646987.8337487,0
+GLPI.US,D,20161123,000000,19.8213,19.9611,19.646,19.7197,1227418.2849048,0
+GLPI.US,D,20161125,000000,19.7696,20.259,19.6604,19.6863,439720.15559502,0
+GLPI.US,D,20161128,000000,19.6336,19.9392,19.623,19.8462,1893994.8919989,0
+GLPI.US,D,20161129,000000,19.898,20.0761,19.898,20.0157,1204728.3590307,0
+GLPI.US,D,20161130,000000,19.9611,20.0157,19.5521,19.6269,3452693.1944017,0
+GLPI.US,D,20161201,000000,19.6336,19.8126,19.3003,19.4181,2347988.6522608,0
+GLPI.US,D,20161202,000000,19.4697,19.7408,19.4593,19.6269,1749658.272148,0
+GLPI.US,D,20161205,000000,19.8596,20.0579,19.668,19.9879,1726158.1409326,0
+GLPI.US,D,20161206,000000,19.9775,20.1545,19.9449,20.147,2072532.4092294,0
+GLPI.US,D,20161207,000000,20.1393,20.2954,20.0511,20.2657,1877999.6009815,0
+GLPI.US,D,20161208,000000,20.1336,20.3969,20.0875,20.3509,1625233.283824,0
+GLPI.US,D,20161209,000000,20.3423,20.5349,20.2753,20.3423,935734.96530724,0
+GLPI.US,D,20161212,000000,20.2456,20.3969,20.2015,20.3969,1441346.9496299,0
+GLPI.US,D,20161213,000000,20.3107,20.3683,20.01,20.2073,1382919.2420174,0
+GLPI.US,D,20161214,000000,20.2255,20.2255,19.6747,19.7274,1834718.3481202,0
+GLPI.US,D,20161215,000000,19.3309,19.5819,19.2409,19.5502,2956881.9801038,0
+GLPI.US,D,20161216,000000,19.6546,19.805,19.4697,19.6872,1993855.8325574,0
+GLPI.US,D,20161219,000000,19.7878,19.898,19.5953,19.7925,1215536.665337,0
+GLPI.US,D,20161220,000000,19.7217,19.898,19.668,19.8721,1159093.7519951,0
+GLPI.US,D,20161221,000000,19.8721,19.9496,19.6939,19.7063,1348731.9176653,0
+GLPI.US,D,20161222,000000,19.7523,19.9832,19.6422,19.9832,1326848.0208165,0
+GLPI.US,D,20161223,000000,19.9534,19.9966,19.8443,19.9496,994509.30716373,0
+GLPI.US,D,20161227,000000,19.9171,19.9832,19.6747,19.7724,1276289.5369898,0
+GLPI.US,D,20161228,000000,19.7724,19.8721,19.6613,19.7217,722435.88024818,0
+GLPI.US,D,20161229,000000,19.7274,19.9496,19.6824,19.8903,1230859.5694474,0
+GLPI.US,D,20161230,000000,19.8443,20.0952,19.7925,20.0952,1259576.9636663,0
+GLPI.US,D,20170103,000000,20.1939,20.259,19.9496,20.2073,1201256.7961957,0
+GLPI.US,D,20170104,000000,20.2657,20.6181,20.0272,20.6181,1818826.4209287,0
+GLPI.US,D,20170105,000000,20.6325,20.7713,20.463,20.7504,1601179.7907131,0
+GLPI.US,D,20170106,000000,20.647,20.8433,20.4812,20.4937,1755989.5674958,0
+GLPI.US,D,20170109,000000,20.4937,20.8241,20.2839,20.3969,942260.45935806,0
+GLPI.US,D,20170110,000000,20.4487,20.5071,20.2389,20.3385,1212824.1479701,0
+GLPI.US,D,20170111,000000,20.3566,20.3566,20.1393,20.2015,1030435.0231309,0
+GLPI.US,D,20170112,000000,20.1853,20.2906,20.0636,20.2839,743536.71781093,0
+GLPI.US,D,20170113,000000,20.2121,20.3969,20.1776,20.1939,1084492.2158479,0
+GLPI.US,D,20170117,000000,20.2197,20.3566,20.2121,20.3184,1188703.8338,0
+GLPI.US,D,20170118,000000,20.3184,20.3845,20.1259,20.1336,861576.11867653,0
+GLPI.US,D,20170119,000000,20.0818,20.147,19.8721,19.9496,673941.5406996,0
+GLPI.US,D,20170120,000000,19.9775,20.2772,19.9114,20.2197,1159875.7672021,0
+GLPI.US,D,20170123,000000,20.2121,20.5004,20.1853,20.4697,679142.09843835,0
+GLPI.US,D,20170124,000000,20.4755,20.6527,20.3807,20.4755,524433.59732331,0
+GLPI.US,D,20170125,000000,20.463,20.5694,20.4218,20.5071,432734.22268398,0
+GLPI.US,D,20170126,000000,20.4937,20.6402,20.4218,20.5071,1108631.3234408,0
+GLPI.US,D,20170127,000000,20.5732,20.5732,20.3807,20.5282,2467136.8650756,0
+GLPI.US,D,20170130,000000,20.463,20.487,20.3184,20.4084,903297.51743988,0
+GLPI.US,D,20170131,000000,20.3758,20.8882,20.0272,20.7579,993897.47684152,0
+GLPI.US,D,20170201,000000,20.7504,20.8882,20.4362,20.5473,1722741.9142871,0
+GLPI.US,D,20170202,000000,20.5473,20.9046,20.5473,20.7303,1650672.2698318,0
+GLPI.US,D,20170203,000000,20.7178,20.916,20.6622,20.8825,1115147.4207801,0
+GLPI.US,D,20170206,000000,20.8748,20.8748,20.5665,20.8241,1014705.9722708,0
+GLPI.US,D,20170207,000000,20.7915,20.9516,20.6986,20.8164,1471398.6768722,0
+GLPI.US,D,20170208,000000,20.849,20.8672,20.7178,20.7638,536121.0181881,0
+GLPI.US,D,20170209,000000,20.7773,20.7915,20.5789,20.647,685279.19508326,0
+GLPI.US,D,20170210,000000,20.6258,20.7638,20.5789,20.7303,423398.06783558,0
+GLPI.US,D,20170213,000000,20.7303,20.8365,20.647,20.6986,839300.69218463,0
+GLPI.US,D,20170214,000000,20.6852,20.6986,20.4286,20.6775,574065.98303435,0
+GLPI.US,D,20170215,000000,20.5215,20.7178,20.4218,20.6986,685547.52339863,0
+GLPI.US,D,20170216,000000,20.7178,20.9084,20.7178,20.849,629873.05223604,0
+GLPI.US,D,20170217,000000,20.8615,20.9275,20.7245,20.9275,590545.72673007,0
+GLPI.US,D,20170221,000000,20.8998,21.1363,20.7773,21.1182,812702.77843348,0
+GLPI.US,D,20170222,000000,21.099,21.1182,20.8088,20.8748,842691.86093297,0
+GLPI.US,D,20170223,000000,20.9917,21.0865,20.7579,21.0789,826405.27186115,0
+GLPI.US,D,20170224,000000,21.0655,21.1239,20.9677,21.0454,630601.81941165,0
+GLPI.US,D,20170227,000000,21.0454,21.2427,21.0194,21.1776,786217.62521951,0
+GLPI.US,D,20170228,000000,21.1048,21.1861,20.9859,20.9975,1397080.0861471,0
+GLPI.US,D,20170301,000000,20.9342,21.1776,20.8949,20.9342,1025911.0286153,0
+GLPI.US,D,20170302,000000,20.8548,21.0108,20.8241,20.9975,882522.43254015,0
+GLPI.US,D,20170303,000000,21.0194,21.2359,20.9275,21.2302,1271196.5193929,0
+GLPI.US,D,20170306,000000,21.1306,21.3155,21.0271,21.2628,1126126.9560503,0
+GLPI.US,D,20170307,000000,21.2685,21.3203,21.2197,21.3155,943680.40686352,0
+GLPI.US,D,20170308,000000,21.2302,21.2752,20.8394,20.8825,1904576.6331516,0
+GLPI.US,D,20170309,000000,20.8949,20.9476,20.2399,20.3452,1411478.9803,0
+GLPI.US,D,20170310,000000,20.4467,20.5742,20.2264,20.259,967341.32625229,0
+GLPI.US,D,20170313,000000,20.3653,20.5004,20.2858,20.4017,1094831.7306615,0
+GLPI.US,D,20170314,000000,20.3539,20.4017,20.2456,20.2915,700361.96101258,0
+GLPI.US,D,20170315,000000,20.3405,20.8672,20.3405,20.7417,1068576.2748382,0
+GLPI.US,D,20170316,000000,20.7619,20.9352,20.5876,20.7954,1017356.888974,0
+GLPI.US,D,20170317,000000,20.9476,21.4179,20.828,21.3968,3268040.5061861,0
+GLPI.US,D,20170320,000000,21.3519,21.3891,21.1852,21.2771,860486.10015028,0
+GLPI.US,D,20170321,000000,21.3442,21.3757,21.0894,21.1766,1106790.6120789,0
+GLPI.US,D,20170322,000000,21.1766,21.4763,21.008,21.3576,1466853.8007757,0
+GLPI.US,D,20170323,000000,21.3365,21.6238,21.3222,21.4102,1330934.5462109,0
+GLPI.US,D,20170324,000000,21.5386,21.6976,21.4485,21.6335,1633191.2543288,0
+GLPI.US,D,20170327,000000,21.6238,21.7369,21.4534,21.5424,878151.91764467,0
+GLPI.US,D,20170328,000000,21.5836,21.7244,21.4485,21.6937,783648.14668206,0
+GLPI.US,D,20170329,000000,21.7244,22.0069,21.6727,22.0069,1228093.8040489,0
+GLPI.US,D,20170330,000000,22.0213,22.279,21.9064,22.2215,2223135.5915272,0
+GLPI.US,D,20170331,000000,22.188,22.3796,22.1334,22.368,1450326.0294439,0
+GLPI.US,D,20170403,000000,22.2943,22.4149,22.2215,22.3058,1160117.9935413,0
+GLPI.US,D,20170404,000000,22.3278,22.5615,22.1641,22.5213,1262269.6435314,0
+GLPI.US,D,20170405,000000,22.5146,22.6563,22.324,22.5088,1777406.7610102,0
+GLPI.US,D,20170406,000000,22.5146,22.6851,22.3125,22.6687,953953.1006181,0
+GLPI.US,D,20170407,000000,22.7014,22.9168,22.6459,22.892,1449421.8569881,0
+GLPI.US,D,20170410,000000,22.9302,23.0299,22.8278,22.9705,835344.67667126,0
+GLPI.US,D,20170411,000000,22.9705,23.2788,22.9418,23.0576,1423968.2538737,0
+GLPI.US,D,20170412,000000,23.1094,23.1716,22.8967,22.9562,1261876.0257303,0
+GLPI.US,D,20170413,000000,22.9369,23.0844,22.7894,22.8565,1286636.3603567,0
+GLPI.US,D,20170417,000000,22.8967,22.9905,22.8028,22.9838,1011410.8587949,0
+GLPI.US,D,20170418,000000,22.9838,23.0816,22.9302,23.0576,1696021.8432873,0
+GLPI.US,D,20170419,000000,23.0615,23.1419,22.9418,23.0576,894458.34421838,0
+GLPI.US,D,20170420,000000,23.0768,23.1027,22.9369,23.0691,896979.79511962,0
+GLPI.US,D,20170421,000000,23.0165,23.1716,23.0039,23.1496,929119.68045828,0
+GLPI.US,D,20170424,000000,23.2587,23.3431,22.9082,22.9495,1183197.3609002,0
+GLPI.US,D,20170425,000000,22.9647,23.1792,22.8747,23.1332,2689567.4654896,0
+GLPI.US,D,20170426,000000,23.0921,23.2118,22.9495,23.2051,1250678.2779391,0
+GLPI.US,D,20170427,000000,23.0165,23.5116,22.9552,23.2301,1977149.5237084,0
+GLPI.US,D,20170428,000000,23.3115,23.3498,22.9562,23.2904,2483590.5067951,0
+GLPI.US,D,20170501,000000,23.3498,23.459,23.1573,23.3833,2142017.9580407,0
+GLPI.US,D,20170502,000000,23.3325,23.5777,23.3325,23.5596,2177324.5351323,0
+GLPI.US,D,20170503,000000,23.5663,23.5663,23.391,23.526,1404119.2670897,0
+GLPI.US,D,20170504,000000,23.4858,23.526,23.2788,23.4925,1738821.7757074,0
+GLPI.US,D,20170505,000000,23.526,23.6658,23.4551,23.6601,1827753.2967901,0
+GLPI.US,D,20170508,000000,23.7061,23.7138,23.3833,23.6132,1932507.8358473,0
+GLPI.US,D,20170509,000000,23.6314,23.7645,23.5596,23.6601,1770628.5998298,0
+GLPI.US,D,20170510,000000,23.9253,23.9253,23.6247,23.8344,2360689.8738815,0
+GLPI.US,D,20170511,000000,23.7789,23.8737,23.5432,23.8067,2204139.6173255,0
+GLPI.US,D,20170512,000000,23.7933,23.9149,23.7616,23.8402,1626528.9859226,0
+GLPI.US,D,20170515,000000,23.8344,23.9484,23.6792,23.8402,2400260.4698057,0
+GLPI.US,D,20170516,000000,23.8948,23.9216,23.6534,23.8344,1749304.3293507,0
+GLPI.US,D,20170517,000000,23.8268,23.9312,23.7012,23.8201,2623101.3932856,0
+GLPI.US,D,20170518,000000,23.7463,24.1486,23.6658,24.1131,1618942.707559,0
+GLPI.US,D,20170519,000000,24.2951,24.2951,24.0135,24.2013,1911074.9811473,0
+GLPI.US,D,20170522,000000,24.1945,24.4369,24.1179,24.3602,2264261.8652331,0
+GLPI.US,D,20170523,000000,24.4493,24.5441,24.32,24.3842,1579343.9215004,0
+GLPI.US,D,20170524,000000,24.4369,24.6025,24.39,24.4685,1613978.1116851,0
+GLPI.US,D,20170525,000000,24.4962,24.6256,24.3028,24.4158,1342235.6578278,0
+GLPI.US,D,20170526,000000,24.4014,24.6676,24.3296,24.6102,1455342.8292701,0
+GLPI.US,D,20170530,000000,24.6179,24.7701,24.5767,24.6706,1904832.4325185,0
+GLPI.US,D,20170531,000000,24.6428,24.7845,24.4809,24.571,2421986.7107182,0
+GLPI.US,D,20170601,000000,24.5039,24.9177,24.5039,24.704,2625114.3776904,0
+GLPI.US,D,20170602,000000,24.9243,24.933,24.7453,24.8429,2561617.6662993,0
+GLPI.US,D,20170605,000000,24.7768,24.9177,24.6428,24.8248,1615292.6072067,0
+GLPI.US,D,20170606,000000,24.8305,24.8429,24.6753,24.704,1715826.9787514,0
+GLPI.US,D,20170607,000000,24.7386,24.8114,24.5087,24.5163,1224259.9457842,0
+GLPI.US,D,20170608,000000,24.4886,24.4886,24.0939,24.4809,1767856.5699569,0
+GLPI.US,D,20170609,000000,24.5039,24.5633,24.2251,24.2808,1175146.4673601,0
+GLPI.US,D,20170612,000000,24.3095,24.4311,24.2147,24.2482,1683349.8558802,0
+GLPI.US,D,20170613,000000,24.2808,24.3851,24.2281,24.3353,1906715.9511213,0
+GLPI.US,D,20170614,000000,24.3612,24.8994,24.3612,24.8459,1653127.9437529,0
+GLPI.US,D,20170615,000000,24.7932,25.0422,24.5863,24.7156,1307490.795264,0
+GLPI.US,D,20170616,000000,24.7309,25.1034,24.6964,25.0642,2434546.9816673,0
+GLPI.US,D,20170619,000000,25.159,25.271,25.0719,25.1925,1326360.435901,0
+GLPI.US,D,20170620,000000,25.3238,25.4463,25.1465,25.4463,1486712.1842712,0
+GLPI.US,D,20170621,000000,25.41,25.5258,25.3429,25.4463,1446657.1356687,0
+GLPI.US,D,20170622,000000,25.4463,25.6714,25.3678,25.6561,826212.11723724,0
+GLPI.US,D,20170623,000000,25.6561,26.2624,25.5871,26.1944,7843930.970829,0
+GLPI.US,D,20170626,000000,26.3792,26.3792,26.1542,26.2347,1794907.6140149,0
+GLPI.US,D,20170627,000000,26.2347,26.4808,26.0105,26.0152,2153710.5993006,0
+GLPI.US,D,20170628,000000,26.1062,26.1465,25.8563,25.8955,3767879.7774517,0
+GLPI.US,D,20170629,000000,25.8333,26.1465,25.3641,25.5995,2496503.6764624,0
+GLPI.US,D,20170630,000000,25.682,25.7097,25.3564,25.6475,1085964.3673058,0
+GLPI.US,D,20170703,000000,25.7835,25.7835,25.4933,25.4933,749505.71772909,0
+GLPI.US,D,20170705,000000,25.4933,25.4933,25.2156,25.2931,1304205.0784997,0
+GLPI.US,D,20170706,000000,24.7453,25.091,24.5441,25.0019,1938060.2482253,0
+GLPI.US,D,20170707,000000,24.9952,25.2883,24.8717,25.2749,1863425.3015486,0
+GLPI.US,D,20170710,000000,25.2673,25.4808,25.1858,25.2089,1362089.8650071,0
+GLPI.US,D,20170711,000000,25.2146,25.3104,25.1398,25.2146,912459.31108723,0
+GLPI.US,D,20170712,000000,25.41,25.682,25.2931,25.4252,876329.99970567,0
+GLPI.US,D,20170713,000000,25.4569,25.5478,25.2146,25.2749,1108606.2655436,0
+GLPI.US,D,20170714,000000,25.3295,25.5077,25.2146,25.2405,823162.36233765,0
+GLPI.US,D,20170717,000000,25.2251,25.3362,25.0987,25.2405,989227.31125923,0
+GLPI.US,D,20170718,000000,25.2931,25.5163,25.1188,25.4463,4149538.6971802,0
+GLPI.US,D,20170719,000000,25.4042,25.6916,25.3708,25.6561,1241000.709242,0
+GLPI.US,D,20170720,000000,25.6092,25.703,25.5163,25.5612,920226.21512628,0
+GLPI.US,D,20170721,000000,25.5612,25.682,25.499,25.6407,1158480.8775937,0
+GLPI.US,D,20170724,000000,25.635,26.0038,25.5335,25.975,1326666.3510621,0
+GLPI.US,D,20170725,000000,25.9625,26.1733,25.8668,26.1465,1470901.6952454,0
+GLPI.US,D,20170726,000000,26.1944,26.1944,25.9625,26.0718,1646546.0694336,0
+GLPI.US,D,20170727,000000,25.8744,26.182,25.3564,25.6092,1712637.3172593,0
+GLPI.US,D,20170728,000000,25.4847,25.7308,25.3641,25.635,1107708.3575621,0
+GLPI.US,D,20170731,000000,25.6714,25.9147,25.5402,25.8333,1430209.7584234,0
+GLPI.US,D,20170801,000000,25.8803,26.0326,25.7145,25.9549,1418447.1638672,0
+GLPI.US,D,20170802,000000,25.8744,25.9549,25.6092,25.7653,2205034.3930697,0
+GLPI.US,D,20170803,000000,25.7768,26.1187,25.703,26.0507,1157260.3491865,0
+GLPI.US,D,20170804,000000,25.9913,26.1111,25.9415,26.0239,1038140.3265061,0
+GLPI.US,D,20170807,000000,26.0239,26.2624,25.9549,26.1666,885518.93940829,0
+GLPI.US,D,20170808,000000,26.0928,26.1062,25.6916,25.7308,5084237.9360715,0
+GLPI.US,D,20170809,000000,25.7768,25.8744,25.5555,25.568,924266.80104255,0
+GLPI.US,D,20170810,000000,25.5258,25.5756,25.2749,25.3975,1748003.4068567,0
+GLPI.US,D,20170811,000000,25.452,25.6169,25.2089,25.5995,825831.02838468,0
+GLPI.US,D,20170814,000000,25.6638,25.9683,25.6638,25.8151,1156984.7123178,0
+GLPI.US,D,20170815,000000,25.8083,26.0326,25.5833,25.9549,1824332.8938284,0
+GLPI.US,D,20170816,000000,26.0038,26.2002,25.9826,26.0286,1054157.5431836,0
+GLPI.US,D,20170817,000000,26.0507,26.182,25.9348,25.9549,936354.10418278,0
+GLPI.US,D,20170818,000000,25.9348,26.0038,25.7711,25.975,1688922.10576,0
+GLPI.US,D,20170821,000000,25.9683,26.2155,25.9185,26.1254,613035.18942683,0
+GLPI.US,D,20170822,000000,26.1111,26.3179,26.0393,26.1877,1053973.785271,0
+GLPI.US,D,20170823,000000,26.1609,26.2691,26.0861,26.0995,657718.64044972,0
+GLPI.US,D,20170824,000000,26.2002,26.2002,25.9826,26.047,835133.77270354,0
+GLPI.US,D,20170825,000000,26.1733,26.3295,26.0861,26.1877,568863.33713751,0
+GLPI.US,D,20170828,000000,26.2155,26.2825,26.0353,26.0995,615331.11925366,0
+GLPI.US,D,20170829,000000,26.0861,26.1733,25.9348,25.9549,775341.45377512,0
+GLPI.US,D,20170830,000000,25.9826,26.3649,25.9023,26.3438,1157615.3360628,0
+GLPI.US,D,20170831,000000,26.4242,26.7259,26.41,26.6848,1631853.7890682,0
+GLPI.US,D,20170901,000000,26.6024,26.7653,26.4482,26.589,875794.38715399,0
+GLPI.US,D,20170905,000000,26.679,26.7729,26.4482,26.4482,1312420.9365294,0
+GLPI.US,D,20170906,000000,26.4711,26.5632,25.9625,25.9913,2606654.0160403,0
+GLPI.US,D,20170907,000000,26.1197,26.5296,26.0038,26.5085,1608018.5084784,0
+GLPI.US,D,20170908,000000,26.3161,26.725,26.3161,26.5985,1123005.1596964,0
+GLPI.US,D,20170911,000000,26.6417,26.8264,26.5928,26.6685,728753.60256843,0
+GLPI.US,D,20170912,000000,26.6052,26.793,26.3639,26.3993,789448.00579443,0
+GLPI.US,D,20170913,000000,26.4117,26.5172,26.1915,26.1915,812747.67383254,0
+GLPI.US,D,20170914,000000,26.1359,26.2307,25.998,26.0249,1626113.4424616,0
+GLPI.US,D,20170915,000000,26.0403,26.1686,25.9281,26.0478,1865460.2116134,0
+GLPI.US,D,20170918,000000,26.1015,26.294,26.0162,26.0517,1636412.2381924,0
+GLPI.US,D,20170919,000000,26.0162,26.1771,25.9616,25.998,1215350.8192664,0
+GLPI.US,D,20170920,000000,26.0661,26.1264,25.6724,25.8046,950897.08124421,0
+GLPI.US,D,20170921,000000,25.8123,25.9138,25.5756,25.5795,1395932.6432732,0
+GLPI.US,D,20170922,000000,25.7261,25.8046,25.5249,25.5756,779366.37850567,0
+GLPI.US,D,20170925,000000,25.636,25.7614,25.3802,25.455,1459544.2033597,0
+GLPI.US,D,20170926,000000,25.5795,25.5871,25.3956,25.4512,1150166.8761336,0
+GLPI.US,D,20170927,000000,25.4512,25.4789,25.0967,25.1389,1577864.4614893,0
+GLPI.US,D,20170928,000000,25.1667,25.3084,25.089,25.2423,2180187.3998823,0
+GLPI.US,D,20170929,000000,25.1734,25.5612,25.1101,25.5249,2961364.2114574,0
+GLPI.US,D,20171002,000000,25.4981,25.6657,25.3601,25.4444,2746289.1479376,0
+GLPI.US,D,20171003,000000,25.4444,25.5249,25.3276,25.4071,1413245.5620494,0
+GLPI.US,D,20171004,000000,25.3802,25.5057,25.2921,25.4789,1237803.7391966,0
+GLPI.US,D,20171005,000000,25.3391,25.568,25.3151,25.3956,3977211.3621279,0
+GLPI.US,D,20171006,000000,25.3879,25.4359,24.8736,25.2261,1689631.0354337,0
+GLPI.US,D,20171009,000000,25.2777,25.4512,25.1734,25.4215,1156861.5109902,0
+GLPI.US,D,20171010,000000,25.4923,25.5756,25.3784,25.4981,1738388.4829023,0
+GLPI.US,D,20171011,000000,25.5144,25.7347,25.3544,25.3802,1245813.9136538,0
+GLPI.US,D,20171012,000000,25.3601,25.5612,25.3448,25.4713,1319119.7477022,0
+GLPI.US,D,20171013,000000,25.4923,25.5612,25.3601,25.4512,679019.94118971,0
+GLPI.US,D,20171016,000000,25.4713,25.7001,25.3879,25.6417,1669427.0617733,0
+GLPI.US,D,20171017,000000,25.6494,25.7001,25.3678,25.3956,2656732.223505,0
+GLPI.US,D,20171018,000000,25.3448,25.5144,24.5844,25.4512,1860969.6276274,0
+GLPI.US,D,20171019,000000,25.4023,25.5871,25.3601,25.4847,838735.84541958,0
+GLPI.US,D,20171020,000000,25.4923,25.5325,25.2213,25.4138,736683.38293899,0
+GLPI.US,D,20171023,000000,25.4282,25.4981,25.2423,25.3123,775364.42351417,0
+GLPI.US,D,20171024,000000,25.3448,25.4023,25.2012,25.2854,1043055.8506647,0
+GLPI.US,D,20171025,000000,25.2337,25.3391,24.5355,24.7932,2947647.1009231,0
+GLPI.US,D,20171026,000000,25.8218,25.8218,24.4263,24.9722,2236057.1138268,0
+GLPI.US,D,20171027,000000,25.0279,25.2692,24.8688,25.0412,1495032.4502058,0
+GLPI.US,D,20171030,000000,25.0833,25.1101,24.8688,25.0355,1483436.9082973,0
+GLPI.US,D,20171031,000000,25.0967,25.4444,24.9722,25.296,1714986.4951176,0
+GLPI.US,D,20171101,000000,25.3448,25.5057,25.1274,25.1465,1187255.6961603,0
+GLPI.US,D,20171102,000000,25.1389,25.4023,25.1389,25.1734,1134676.9193754,0
+GLPI.US,D,20171103,000000,25.1274,25.4215,24.9722,25.4215,488310.55041604,0
+GLPI.US,D,20171106,000000,25.455,25.6571,25.3544,25.4023,859971.36917954,0
+GLPI.US,D,20171107,000000,25.4359,25.7414,25.4138,25.5871,1508401.8824171,0
+GLPI.US,D,20171108,000000,25.5795,25.7872,25.5795,25.7557,857855.02094898,0
+GLPI.US,D,20171109,000000,25.5795,25.8371,25.455,25.4923,731043.26792098,0
+GLPI.US,D,20171110,000000,25.4138,25.6417,25.3956,25.4617,565702.90985881,0
+GLPI.US,D,20171113,000000,25.4138,25.6724,25.1868,25.3678,1668628.3413015,0
+GLPI.US,D,20171114,000000,25.3735,25.5297,25.1973,25.296,1225987.8966088,0
+GLPI.US,D,20171115,000000,25.2567,25.2643,24.9885,25.0001,870281.64977985,0
+GLPI.US,D,20171116,000000,24.9924,25.249,24.91,25.1465,1065767.7021987,0
+GLPI.US,D,20171117,000000,25.1025,25.1025,24.6801,24.7213,1880662.0025542,0
+GLPI.US,D,20171120,000000,24.7701,24.9588,24.7701,24.8477,1342642.8486567,0
+GLPI.US,D,20171121,000000,24.9636,25.0833,24.8736,24.9511,2145537.5485119,0
+GLPI.US,D,20171122,000000,24.9924,25.1667,24.751,24.9444,1343585.6520371,0
+GLPI.US,D,20171124,000000,24.9377,25.0279,24.82,24.9033,383510.07188076,0
+GLPI.US,D,20171127,000000,24.9033,24.9809,24.6217,24.7453,1474794.0219368,0
+GLPI.US,D,20171128,000000,24.8477,25.0001,24.7213,24.9636,2621525.878002,0
+GLPI.US,D,20171129,000000,24.9511,25.0766,24.5787,24.6055,3276469.3563418,0
+GLPI.US,D,20171130,000000,24.6331,25.6293,24.6122,25.5968,3725194.6937269,0
+GLPI.US,D,20171201,000000,25.6149,25.6983,25.2049,25.4732,2168805.8941787,0
+GLPI.US,D,20171204,000000,25.5642,25.6983,25.1456,25.2049,1236208.386411,0
+GLPI.US,D,20171205,000000,25.1973,25.3735,25.1341,25.1772,890865.66821377,0
+GLPI.US,D,20171206,000000,25.1905,25.3027,24.8946,25.1973,920781.66517989,0
+GLPI.US,D,20171207,000000,25.2193,25.5786,25.1686,25.3956,1016953.8744614,0
+GLPI.US,D,20171208,000000,25.4081,25.5364,25.2941,25.5211,660208.76897952,0
+GLPI.US,D,20171211,000000,25.4808,25.6714,25.4732,25.6062,1151112.8117512,0
+GLPI.US,D,20171212,000000,25.6398,25.6925,25.2749,25.318,1060199.6286351,0
+GLPI.US,D,20171213,000000,25.4369,25.5642,25.3257,25.3735,1297869.6068356,0
+GLPI.US,D,20171214,000000,25.3257,25.4943,25.2883,25.3956,800574.75621037,0
+GLPI.US,D,20171215,000000,25.5421,25.5421,25.3257,25.3802,1360468.4102454,0
+GLPI.US,D,20171218,000000,25.5833,26.2002,25.5786,25.9099,1630718.8751429,0
+GLPI.US,D,20171219,000000,26.0928,26.2825,25.9588,26.021,2560710.3616063,0
+GLPI.US,D,20171220,000000,25.9367,26.2624,25.6983,25.7107,1360555.0688064,0
+GLPI.US,D,20171221,000000,25.7872,25.7872,25.6293,25.6925,1265601.299774,0
+GLPI.US,D,20171222,000000,25.7691,25.8457,25.6465,25.7337,1234752.9402179,0
+GLPI.US,D,20171226,000000,25.683,25.9224,25.6216,25.8056,470988.23492849,0
+GLPI.US,D,20171227,000000,25.9157,26.0631,25.8381,26.0373,739082.6765916,0
+GLPI.US,D,20171228,000000,26.021,26.157,25.9521,26.0631,1136489.440603,0
+GLPI.US,D,20171229,000000,26.0794,26.113,25.9157,26.0794,971477.96744099,0
+GLPI.US,D,20180102,000000,26.0497,26.0861,25.704,25.8123,1122553.0734685,0
+GLPI.US,D,20180103,000000,25.816,25.816,25.5364,25.683,2762145.5764415,0
+GLPI.US,D,20180104,000000,25.7107,25.9032,25.6465,25.7194,1605595.2010077,0
+GLPI.US,D,20180105,000000,25.7261,25.8697,25.6714,25.862,855282.41017439,0
+GLPI.US,D,20180108,000000,25.7969,25.8888,25.5287,25.6925,1119280.9297317,0
+GLPI.US,D,20180109,000000,25.7337,25.7739,25.5421,25.6293,1581971.8684647,0
+GLPI.US,D,20180110,000000,25.5786,25.7261,25.4732,25.5642,1596059.6270612,0
+GLPI.US,D,20180111,000000,25.8668,26.001,25.6983,25.7797,1153769.9929285,0
+GLPI.US,D,20180112,000000,25.7739,25.7739,25.3381,25.3802,1293122.1794037,0
+GLPI.US,D,20180116,000000,25.5728,25.8955,25.5421,25.5786,1614744.4657065,0
+GLPI.US,D,20180117,000000,25.704,25.9943,25.6149,25.9099,1251522.937889,0
+GLPI.US,D,20180118,000000,25.8735,25.8735,25.6398,25.6714,1636149.1302722,0
+GLPI.US,D,20180119,000000,25.6216,25.7739,25.5968,25.6771,1591256.8634398,0
+GLPI.US,D,20180122,000000,25.7691,25.8381,25.5786,25.6552,1216750.92927,0
+GLPI.US,D,20180123,000000,25.6771,25.8123,25.6293,25.7194,1564982.6141935,0
+GLPI.US,D,20180124,000000,25.7548,25.7614,25.5364,25.5575,1195157.2863965,0
+GLPI.US,D,20180125,000000,25.5642,25.7691,25.5325,25.7462,1420035.2080994,0
+GLPI.US,D,20180126,000000,25.7548,25.7969,25.5392,25.6771,752327.8633962,0
+GLPI.US,D,20180129,000000,25.6628,25.6628,25.3735,25.4148,1272532.9405746,0
+GLPI.US,D,20180130,000000,25.3381,25.5508,25.2472,25.4943,2178167.1069242,0
+GLPI.US,D,20180131,000000,25.6552,25.8227,25.3381,25.683,2018242.3868847,0
+GLPI.US,D,20180201,000000,25.5642,26.045,25.5421,25.7261,2869212.7505903,0
+GLPI.US,D,20180202,000000,25.6714,25.8103,25.5287,25.6149,1490055.3253833,0
+GLPI.US,D,20180205,000000,25.456,25.634,25.1418,25.1973,2756921.0048846,0
+GLPI.US,D,20180206,000000,24.8526,25.4023,24.5422,24.8151,3290518.4840134,0
+GLPI.US,D,20180207,000000,24.8094,25.1686,24.6859,24.7404,1920393.3866519,0
+GLPI.US,D,20180208,000000,24.6696,24.7816,23.3813,23.4129,4208571.9706405,0
+GLPI.US,D,20180209,000000,23.6553,23.8382,22.9485,23.6553,4225724.1012432,0
+GLPI.US,D,20180212,000000,23.7453,23.752,22.9848,23.4762,3123136.9514122,0
+GLPI.US,D,20180213,000000,23.3728,23.7875,23.1688,23.6467,1985027.1001264,0
+GLPI.US,D,20180214,000000,23.4054,23.5489,23.1342,23.4915,2369012.227974,0
+GLPI.US,D,20180215,000000,23.5193,23.9216,23.3488,23.7453,1825691.2406701,0
+GLPI.US,D,20180216,000000,23.7943,23.9503,23.6553,23.7799,2271909.7442607,0
+GLPI.US,D,20180220,000000,23.7041,24.0221,23.5336,23.7108,1631508.1989032,0
+GLPI.US,D,20180221,000000,23.6811,23.843,23.4283,23.5422,1694780.4332991,0
+GLPI.US,D,20180222,000000,23.5959,23.7607,23.4647,23.5336,1231145.6471067,0
+GLPI.US,D,20180223,000000,23.5547,23.8094,23.5336,23.7309,1232600.0492207,0
+GLPI.US,D,20180226,000000,23.7453,23.9082,23.5519,23.7242,1248681.9987991,0
+GLPI.US,D,20180227,000000,23.7108,23.8094,23.2607,23.2808,1924468.4271767,0
+GLPI.US,D,20180228,000000,23.4283,23.5269,23.2808,23.4417,2940739.4739406,0
+GLPI.US,D,20180301,000000,23.366,23.6811,23.1037,23.2167,2146748.6802078,0
+GLPI.US,D,20180302,000000,23.1611,23.2301,22.9705,23.1342,1911505.1417151,0
+GLPI.US,D,20180305,000000,23.0481,23.5375,23.0213,23.4494,2352783.06325,0
+GLPI.US,D,20180306,000000,23.5623,23.5623,23.3009,23.3843,2223305.776412,0
+GLPI.US,D,20180307,000000,23.2607,23.4915,23.21,23.4226,2090372.5879249,0
+GLPI.US,D,20180308,000000,23.4427,23.6716,23.3555,23.6274,3045282.064951,0
+GLPI.US,D,20180309,000000,23.7089,23.7635,23.4647,23.7223,1499228.6039003,0
+GLPI.US,D,20180312,000000,23.73,24.1486,23.6716,24.0096,1720276.8436545,0
+GLPI.US,D,20180313,000000,24.0911,24.205,23.9532,24.1409,2154191.919742,0
+GLPI.US,D,20180314,000000,24.2702,24.5269,24.1543,24.3172,2918983.9988147,0
+GLPI.US,D,20180315,000000,24.3612,24.4359,24.2625,24.3784,2198951.5885353,0
+GLPI.US,D,20180316,000000,24.3698,24.5489,24.3113,24.4695,2495521.1980782,0
+GLPI.US,D,20180319,000000,24.4282,24.4829,24.2625,24.3784,1416627.3340863,0
+GLPI.US,D,20180320,000000,24.3784,24.5202,24.3018,24.4195,2110647.5589605,0
+GLPI.US,D,20180321,000000,24.4128,24.4282,23.9302,24.0518,1777764.8801237,0
+GLPI.US,D,20180322,000000,23.9168,24.205,23.8094,23.8094,1865780.7438811,0
+GLPI.US,D,20180323,000000,23.8094,24.0384,23.4531,23.5355,1551843.9234518,0
+GLPI.US,D,20180326,000000,23.7943,24.0605,23.7223,23.8661,2063110.639899,0
+GLPI.US,D,20180327,000000,23.8737,24.026,23.5355,23.752,1938136.4659958,0
+GLPI.US,D,20180328,000000,23.752,24.4128,23.752,24.1907,2331681.1816081,0
+GLPI.US,D,20180329,000000,24.2625,24.3056,23.9302,24.0461,1565457.6701603,0
+GLPI.US,D,20180402,000000,24.0461,24.0834,23.4427,23.6006,1423126.726161,0
+GLPI.US,D,20180403,000000,23.6361,24.0135,23.5931,23.9168,1271405.3352025,0
+GLPI.US,D,20180404,000000,23.73,24.0029,23.7032,23.9656,1944929.244283,0
+GLPI.US,D,20180405,000000,24.026,24.3056,23.9465,24.1973,1873776.3012318,0
+GLPI.US,D,20180406,000000,24.1973,24.3851,24.1236,24.2251,1391325.1224339,0
+GLPI.US,D,20180409,000000,24.2405,24.4128,24.0968,24.1045,1312614.0911533,0
+GLPI.US,D,20180410,000000,24.1677,24.3343,24.1361,24.2328,1179866.7487367,0
+GLPI.US,D,20180411,000000,24.2826,24.4128,24.2194,24.2826,1111157.9947372,0
+GLPI.US,D,20180412,000000,24.3172,24.3612,23.9235,23.9656,1205282.7650053,0
+GLPI.US,D,20180413,000000,23.982,24.0414,23.8594,23.9168,1242820.5390229,0
+GLPI.US,D,20180416,000000,24.2117,25.0374,24.2117,24.886,2701364.5146545,0
+GLPI.US,D,20180417,000000,25.0441,25.0949,24.8352,24.9234,1678035.4935251,0
+GLPI.US,D,20180418,000000,24.9943,25.1389,24.6964,24.9444,1127413.2614375,0
+GLPI.US,D,20180419,000000,24.9013,24.9013,24.5921,24.7644,886391.78949252,0
+GLPI.US,D,20180420,000000,24.8717,24.9732,24.5643,24.6073,758937.92784993,0
+GLPI.US,D,20180423,000000,24.7366,24.7366,24.4991,24.6648,1376973.2118382,0
+GLPI.US,D,20180424,000000,24.8017,24.8141,24.568,24.6418,1534959.0770854,0
+GLPI.US,D,20180425,000000,23.9954,24.6303,23.9887,24.2558,1884053.1713026,0
+GLPI.US,D,20180426,000000,24.4282,24.7002,24.2117,24.5202,1817980.7168996,0
+GLPI.US,D,20180427,000000,24.5336,24.931,24.4695,24.6648,1407169.0219893,0
+GLPI.US,D,20180430,000000,24.728,25.0086,24.5422,24.6236,1548335.8178501,0
+GLPI.US,D,20180501,000000,24.6303,24.9588,24.6303,24.6849,1321936.6729741,0
+GLPI.US,D,20180502,000000,24.5728,24.7453,24.4923,24.7203,1349217.4144227,0
+GLPI.US,D,20180503,000000,24.795,24.8017,24.5844,24.6849,719274.40889044,0
+GLPI.US,D,20180504,000000,24.6773,24.909,24.5728,24.6849,1218188.6261193,0
+GLPI.US,D,20180507,000000,24.6773,24.9013,24.6773,24.886,1578626.6391944,0
+GLPI.US,D,20180508,000000,24.8946,24.9636,24.5643,24.5787,2839685.1510301,0
+GLPI.US,D,20180509,000000,24.614,24.7788,24.4359,24.6648,1756368.5681903,0
+GLPI.US,D,20180510,000000,24.7701,25.271,24.7701,25.2299,1364873.3797495,0
+GLPI.US,D,20180511,000000,25.2232,25.2462,24.931,25.0441,1296221.0060185,0
+GLPI.US,D,20180514,000000,25.0594,25.3123,25.0086,25.1264,1106732.1436522,0
+GLPI.US,D,20180515,000000,24.9636,25.0374,24.7203,24.7644,1340019.0780087,0
+GLPI.US,D,20180516,000000,24.8419,25.1264,24.8419,25.0662,1218111.3642697,0
+GLPI.US,D,20180517,000000,25.1169,25.1955,24.9894,25.0306,917720.42541076,0
+GLPI.US,D,20180518,000000,25.0863,25.1465,24.795,24.8419,1644331.5777724,0
+GLPI.US,D,20180521,000000,24.9732,25.0662,24.8141,24.8659,2592152.8021408,0
+GLPI.US,D,20180522,000000,24.9013,24.9732,24.795,24.8593,1705190.945488,0
+GLPI.US,D,20180523,000000,24.8295,25.1054,24.8228,25.1006,1197535.6984683,0
+GLPI.US,D,20180524,000000,25.1006,25.2673,25.0441,25.1083,1046575.4411359,0
+GLPI.US,D,20180525,000000,25.1888,25.2673,25.0863,25.1313,786412.86800151,0
+GLPI.US,D,20180529,000000,25.0594,25.2883,25.0086,25.16,1427417.8910487,0
+GLPI.US,D,20180530,000000,25.1667,25.4033,25.0949,25.3266,1461506.0278911,0
+GLPI.US,D,20180531,000000,25.2539,25.4406,25.1083,25.2174,2094504.0087183,0
+GLPI.US,D,20180601,000000,25.1667,25.4033,25.0737,25.2883,780422.98650238,0
+GLPI.US,D,20180604,000000,25.3601,25.4914,25.1888,25.3601,2011580.1184785,0
+GLPI.US,D,20180605,000000,25.477,25.4971,25.204,25.2941,1714742.1806203,0
+GLPI.US,D,20180606,000000,25.2673,25.4215,25.1821,25.4033,1134405.4588229,0
+GLPI.US,D,20180607,000000,25.4493,25.477,25.1744,25.3458,1897438.2646996,0
+GLPI.US,D,20180608,000000,25.3745,26.454,25.2232,25.2749,1702387.5932438,0
+GLPI.US,D,20180611,000000,25.3966,25.7203,25.1744,25.2174,1375748.5071148,0
+GLPI.US,D,20180612,000000,25.2174,25.6054,25.2098,25.5632,1972905.3423777,0
+GLPI.US,D,20180613,000000,25.5478,25.5958,25.1955,25.3745,2975149.1871299,0
+GLPI.US,D,20180614,000000,25.4109,25.8006,25.4109,25.7748,1929014.3473523,0
+GLPI.US,D,20180615,000000,25.7261,25.8955,25.638,25.7194,1995549.3287736,0
+GLPI.US,D,20180618,000000,25.6763,25.7261,25.5163,25.703,1406431.9021813,0
+GLPI.US,D,20180619,000000,25.6331,25.7481,25.5661,25.6179,1980543.8246937,0
+GLPI.US,D,20180620,000000,25.6916,25.8888,25.6696,25.8151,1445867.8119083,0
+GLPI.US,D,20180621,000000,25.8006,25.8726,25.6983,25.7414,1373180.0726564,0
+GLPI.US,D,20180622,000000,25.8006,25.9454,25.6983,25.8726,2705038.6288249,0
+GLPI.US,D,20180625,000000,25.8668,26.1838,25.8668,26.113,2350419.268285,0
+GLPI.US,D,20180626,000000,26.2002,26.5085,26.1713,26.4798,3355007.0705004,0
+GLPI.US,D,20180627,000000,26.5085,26.6044,25.9531,25.9531,1996039.0018471,0
+GLPI.US,D,20180628,000000,26.0344,26.2471,25.9157,26.2394,1667476.7221114,0
+GLPI.US,D,20180629,000000,26.1369,26.4003,25.9818,26.1877,2366055.3961099,0
+GLPI.US,D,20180702,000000,26.2538,26.635,25.6532,25.7825,1915418.3499875,0
+GLPI.US,D,20180703,000000,25.8266,26.1877,25.7825,26.0268,1082230.7406296,0
+GLPI.US,D,20180705,000000,26.1206,26.3419,25.998,26.3256,823518.39329307,0
+GLPI.US,D,20180706,000000,26.3687,26.4367,26.2892,26.363,1273288.8538054,0
+GLPI.US,D,20180709,000000,26.4003,26.5085,26.2088,26.2471,1495178.6212725,0
+GLPI.US,D,20180710,000000,26.2471,26.2959,26.1512,26.2681,4463063.1063854,0
+GLPI.US,D,20180711,000000,26.2614,26.4367,26.2163,26.2892,720150.39121182,0
+GLPI.US,D,20180712,000000,26.2471,26.5172,26.1589,26.3782,1196257.7457133,0
+GLPI.US,D,20180713,000000,26.3782,26.5823,26.3553,26.451,1010871.069927,0
+GLPI.US,D,20180716,000000,26.4453,26.4865,26.2892,26.3026,715544.95853051,0
+GLPI.US,D,20180717,000000,26.3553,26.4865,26.1292,26.3476,1266279.9511554,0
+GLPI.US,D,20180718,000000,26.407,26.4702,26.2088,26.4367,2220365.6498125,0
+GLPI.US,D,20180719,000000,26.3782,26.9405,26.3782,26.7586,2188156.8552568,0
+GLPI.US,D,20180720,000000,26.7499,26.7872,26.4396,26.6618,1467875.9541639,0
+GLPI.US,D,20180723,000000,26.6464,26.6464,26.3026,26.3926,1302505.3178092,0
+GLPI.US,D,20180724,000000,26.8811,26.9932,26.5018,26.59,2282739.9762269,0
+GLPI.US,D,20180725,000000,26.5823,26.8448,26.5689,26.8036,1498135.4531368,0
+GLPI.US,D,20180726,000000,26.817,27.043,26.5459,26.6119,2080973.7883336,0
+GLPI.US,D,20180727,000000,26.6924,26.6924,26.3553,26.407,1235409.6659393,0
+GLPI.US,D,20180730,000000,26.5085,26.6186,26.2069,26.5018,1820278.7348845,0
+GLPI.US,D,20180731,000000,26.4798,26.8965,26.4482,26.5689,3103154.32251,0
+GLPI.US,D,20180801,000000,26.3323,26.586,25.6446,25.9157,3405558.2457737,0
+GLPI.US,D,20180802,000000,25.8103,26.113,25.638,25.7825,2189515.2020983,0
+GLPI.US,D,20180803,000000,25.8429,25.8793,25.7347,25.7481,2299120.5324131,0
+GLPI.US,D,20180806,000000,25.7557,25.8668,25.6179,25.7825,2510376.3547749,0
+GLPI.US,D,20180807,000000,25.8006,25.8888,25.3448,25.455,4303398.362029,0
+GLPI.US,D,20180808,000000,25.5661,25.7194,25.3688,25.5853,2524067.3633331,0
+GLPI.US,D,20180809,000000,25.5661,25.6532,25.3745,25.3975,1726182.1547508,0
+GLPI.US,D,20180810,000000,25.3822,25.5555,25.3257,25.3314,921423.77379449,0
+GLPI.US,D,20180813,000000,25.3104,25.4933,25.2452,25.4703,944341.30890099,0
+GLPI.US,D,20180814,000000,25.6246,25.8006,25.4339,25.4847,1891811.7227092,0
+GLPI.US,D,20180815,000000,25.4789,25.6763,25.3745,25.6246,1649209.5150854,0
+GLPI.US,D,20180816,000000,25.6246,25.7643,25.5585,25.638,1565156.9753945,0
+GLPI.US,D,20180817,000000,25.6446,26.0047,25.638,25.9234,1273373.4242084,0
+GLPI.US,D,20180820,000000,26.0182,26.0967,25.8668,25.8793,813905.55749692,0
+GLPI.US,D,20180821,000000,25.8601,25.9683,25.8103,25.8955,985460.27405356,0
+GLPI.US,D,20180822,000000,25.9377,25.9559,25.7912,25.9454,1182363.1417408,0
+GLPI.US,D,20180823,000000,25.9032,26.0114,25.7481,25.9683,1614490.7544977,0
+GLPI.US,D,20180824,000000,25.998,26.181,25.9032,26.1369,805535.17576805,0
+GLPI.US,D,20180827,000000,26.1418,26.2758,26.0268,26.0775,790227.93284338,0
+GLPI.US,D,20180828,000000,26.1005,26.363,26.0928,26.363,1363941.0171595,0
+GLPI.US,D,20180829,000000,26.4003,26.6044,26.363,26.4644,958266.19116592,0
+GLPI.US,D,20180830,000000,26.5172,26.5172,26.1589,26.2297,848248.44962713,0
+GLPI.US,D,20180831,000000,26.2825,26.3966,26.113,26.181,926491.73349413,0
+GLPI.US,D,20180904,000000,26.1005,26.3208,25.9319,26.043,1224650.4313481,0
+GLPI.US,D,20180905,000000,25.9818,26.1589,25.7643,26.0546,1702147.4550627,0
+GLPI.US,D,20180906,000000,26.1225,26.3084,25.885,25.885,1003765.0679254,0
+GLPI.US,D,20180907,000000,25.816,25.9742,25.5575,25.683,1796641.8293139,0
+GLPI.US,D,20180910,000000,25.6246,25.9588,25.6149,25.8754,1923576.7836696,0
+GLPI.US,D,20180911,000000,25.8123,26.0172,25.6983,25.7355,1149155.1635359,0
+GLPI.US,D,20180912,000000,25.7778,25.7855,25.6179,25.683,1913386.5721598,0
+GLPI.US,D,20180913,000000,25.8123,25.9742,25.7212,25.772,1434435.1463313,0
+GLPI.US,D,20180914,000000,25.7949,25.8927,25.6102,25.8123,1895828.2948074,0
+GLPI.US,D,20180917,000000,25.8314,26.1139,25.8046,26.0871,2633922.2285404,0
+GLPI.US,D,20180918,000000,26.0708,26.1312,25.772,25.908,1846816.0920508,0
+GLPI.US,D,20180919,000000,25.9588,26.0335,25.4292,25.5411,2904286.4980541,0
+GLPI.US,D,20180920,000000,25.5498,25.7778,25.4827,25.7576,1395367.7965083,0
+GLPI.US,D,20180921,000000,25.7355,26.1225,25.683,25.7355,1590659.6502241,0
+GLPI.US,D,20180924,000000,25.7576,25.8476,25.3477,25.4971,1211760.23142,0
+GLPI.US,D,20180925,000000,25.4377,25.7127,25.4148,25.5268,1721368.9503389,0
+GLPI.US,D,20180926,000000,25.5737,26.1982,25.5268,25.9665,3287621.1646548,0
+GLPI.US,D,20180927,000000,25.9425,26.0546,25.6179,25.772,1351234.5751437,0
+GLPI.US,D,20180928,000000,25.7949,26.2643,25.7855,26.2499,1618505.2384378,0
+GLPI.US,D,20181001,000000,26.3246,26.3601,26.0546,26.1896,1345447.2449799,0
+GLPI.US,D,20181002,000000,26.272,26.3983,26.1695,26.3246,1503928.0036958,0
+GLPI.US,D,20181003,000000,26.3677,26.5325,26.0114,26.2337,1778373.5782087,0
+GLPI.US,D,20181004,000000,26.1982,26.1982,25.8314,26.0172,1090217.9453479,0
+GLPI.US,D,20181005,000000,26.0497,26.1139,25.727,25.772,1528881.4929461,0
+GLPI.US,D,20181008,000000,25.7432,26.0546,25.7127,25.997,1574428.397342,0
+GLPI.US,D,20181009,000000,26.0613,26.0928,25.8227,25.9665,1024976.5778673,0
+GLPI.US,D,20181010,000000,25.8994,26.0785,25.7127,25.7127,1532522.1965869,0
+GLPI.US,D,20181011,000000,25.7663,25.864,25.2213,25.3631,1775102.4785509,0
+GLPI.US,D,20181012,000000,25.5268,25.6877,25.2596,25.3927,1177114.5563658,0
+GLPI.US,D,20181015,000000,25.3333,25.5316,25.2941,25.319,1244540.1372151,0
+GLPI.US,D,20181016,000000,25.386,25.8314,25.2816,25.772,1328867.2696957,0
+GLPI.US,D,20181017,000000,25.8046,25.885,25.5411,25.8314,1042860.6078828,0
+GLPI.US,D,20181018,000000,25.8391,26.0335,25.7778,25.816,1008929.0828975,0
+GLPI.US,D,20181019,000000,25.772,25.9588,25.705,25.7355,1538948.5031283,0
+GLPI.US,D,20181022,000000,26.0259,26.0546,25.3477,25.3564,1263869.1726332,0
+GLPI.US,D,20181023,000000,25.2213,25.3631,24.8573,25.0422,2704471.6939018,0
+GLPI.US,D,20181024,000000,25.0498,25.2941,25.0125,25.1178,2218173.0838114,0
+GLPI.US,D,20181025,000000,25.2347,25.5555,25.0279,25.4292,1862770.6639855,0
+GLPI.US,D,20181026,000000,25.3927,25.4713,24.7701,24.8946,1399396.8975549,0
+GLPI.US,D,20181029,000000,24.9531,25.386,24.7299,24.8275,2078377.1637409,0
+GLPI.US,D,20181030,000000,24.8275,25.319,24.6753,25.0125,1944148.2731549,0
+GLPI.US,D,20181031,000000,25.1083,25.3123,24.8707,25.0863,1909566.2869227,0
+GLPI.US,D,20181101,000000,24.933,25.1734,24.5518,24.6456,2547752.29654,0
+GLPI.US,D,20181102,000000,24.6849,25.0058,24.5518,24.9981,1716577.671587,0
+GLPI.US,D,20181105,000000,25.1083,25.3477,24.9531,24.9857,1351895.4771812,0
+GLPI.US,D,20181106,000000,25.1083,25.2519,24.933,25.0949,956087.19819247,0
+GLPI.US,D,20181107,000000,25.2347,25.2663,24.9904,25.1695,1249774.1054833,0
+GLPI.US,D,20181108,000000,25.1695,25.386,25.0863,25.3027,1495012.6127039,0
+GLPI.US,D,20181109,000000,25.2941,25.3708,24.8275,24.9387,1982912.840054,0
+GLPI.US,D,20181112,000000,24.9013,25.1178,24.4091,24.4407,1587297.7156891,0
+GLPI.US,D,20181113,000000,24.568,24.8573,24.4608,24.5518,1423809.5538584,0
+GLPI.US,D,20181114,000000,24.6035,24.7299,24.4923,24.6849,3171288.833033,0
+GLPI.US,D,20181115,000000,24.5355,24.9206,24.4829,24.7683,3346095.8558245,0
+GLPI.US,D,20181116,000000,24.7213,24.9157,24.6456,24.9157,1356113.5565356,0
+GLPI.US,D,20181119,000000,24.9243,25.1695,24.6629,24.8275,1280400.0762022,0
+GLPI.US,D,20181120,000000,24.7213,24.8611,24.6102,24.6926,2053752.5593906,0
+GLPI.US,D,20181121,000000,24.8496,24.9531,24.7213,24.8047,1677937.3500946,0
+GLPI.US,D,20181123,000000,24.8275,24.9119,24.6552,24.7453,368058.74604745,0
+GLPI.US,D,20181126,000000,24.8334,25.1838,24.7606,24.8707,1661531.7360113,0
+GLPI.US,D,20181127,000000,24.841,25.2519,24.8123,24.9675,1683367.605224,0
+GLPI.US,D,20181128,000000,24.9857,25.3228,24.9531,25.2347,1715047.0517024,0
+GLPI.US,D,20181129,000000,25.2519,25.6179,25.0279,25.5498,2846910.1780431,0
+GLPI.US,D,20181130,000000,25.5191,25.727,25.4463,25.638,2314282.6483501,0
+GLPI.US,D,20181203,000000,25.8123,25.8754,25.5642,25.864,1592244.5622192,0
+GLPI.US,D,20181204,000000,25.864,25.997,25.319,25.3564,1880410.3795036,0
+GLPI.US,D,20181206,000000,25.2442,26.0038,25.0863,25.9742,3030514.6108942,0
+GLPI.US,D,20181207,000000,25.997,26.0747,25.7127,25.8563,1995597.3564097,0
+GLPI.US,D,20181210,000000,25.8563,25.8563,25.274,25.6609,2193427.3662916,0
+GLPI.US,D,20181211,000000,25.8687,25.997,25.6571,25.8754,2301727.5977963,0
+GLPI.US,D,20181212,000000,26.1225,26.1225,25.727,25.7663,3687744.6223495,0
+GLPI.US,D,20181213,000000,25.9099,26.2624,25.8247,26.1378,2439566.9137306,0
+GLPI.US,D,20181214,000000,26.1829,26.6982,26.0594,26.4788,2660086.8494866,0
+GLPI.US,D,20181217,000000,26.5095,26.6253,25.4607,25.522,1831007.6911831,0
+GLPI.US,D,20181218,000000,25.5804,25.8955,25.4684,25.7117,1534312.7921546,0
+GLPI.US,D,20181219,000000,25.7117,25.9702,25.3889,25.4004,2171526.764178,0
+GLPI.US,D,20181220,000000,25.3324,25.5968,24.8918,25.1657,5377622.0604385,0
+GLPI.US,D,20181221,000000,25.3104,25.6906,24.8305,24.9138,2330263.3222608,0
+GLPI.US,D,20181224,000000,24.8544,24.976,23.9426,23.9426,931830.10966722,0
+GLPI.US,D,20181226,000000,24.0939,24.5804,23.6917,24.5661,1745177.0848733,0
+GLPI.US,D,20181227,000000,24.4205,24.4588,23.753,24.3669,1420867.3391007,0
+GLPI.US,D,20181228,000000,24.5948,24.7099,24.3142,24.4799,2493431.9959029,0
+GLPI.US,D,20181231,000000,24.6782,24.7597,24.0346,24.5422,2562335.9926843,0
+GLPI.US,D,20190102,000000,24.2702,24.546,24.027,24.4436,1821825.0159548,0
+GLPI.US,D,20190103,000000,24.4436,24.887,24.4436,24.6398,2695508.2752736,0
+GLPI.US,D,20190104,000000,24.6859,25.3324,24.6859,25.0431,1677735.8428383,0
+GLPI.US,D,20190107,000000,25.0882,25.341,25.0585,25.2318,1723229.4992026,0
+GLPI.US,D,20190108,000000,25.3104,25.703,25.204,25.6676,1867355.2150858,0
+GLPI.US,D,20190109,000000,25.658,25.9242,25.3554,25.8783,1254341.951319,0
+GLPI.US,D,20190110,000000,25.7864,26.1753,25.7117,26.0144,1104296.3072329,0
+GLPI.US,D,20190111,000000,26.0085,26.2662,25.8955,26.2451,1950047.3197769,0
+GLPI.US,D,20190114,000000,26.1312,26.3812,26.1072,26.227,1090794.2769825,0
+GLPI.US,D,20190115,000000,26.3342,26.4788,26.2739,26.3438,1419429.6422515,0
+GLPI.US,D,20190116,000000,26.3649,26.633,26.227,26.5248,1223426.7707038,0
+GLPI.US,D,20190117,000000,26.4577,26.7834,26.4577,26.7231,971891.42274404,0
+GLPI.US,D,20190118,000000,26.8351,27.0785,26.6695,27.0037,2131663.8261204,0
+GLPI.US,D,20190122,000000,26.8696,27.0497,26.7672,26.997,996763.47382864,0
+GLPI.US,D,20190123,000000,26.997,27.2259,26.9357,27.1944,988859.79543429,0
+GLPI.US,D,20190124,000000,27.1944,27.4375,27.132,27.2699,1080723.0904841,0
+GLPI.US,D,20190125,000000,27.405,27.7019,27.3821,27.6953,1431733.0697547,0
+GLPI.US,D,20190128,000000,27.6195,27.8005,27.5659,27.7249,959315.4906093,0
+GLPI.US,D,20190129,000000,27.6953,27.8254,27.3906,27.8092,2281922.4623324,0
+GLPI.US,D,20190130,000000,27.8532,28.0208,27.7326,27.9452,2312204.9310443,0
+GLPI.US,D,20190131,000000,27.9376,28.4978,27.7928,28.4844,3630107.2825764,0
+GLPI.US,D,20190201,000000,28.6281,28.7498,28.2105,28.6894,4439051.3764366,0
+GLPI.US,D,20190204,000000,28.7201,28.7201,28.4164,28.5457,2387549.8514737,0
+GLPI.US,D,20190205,000000,28.5457,28.7364,28.4538,28.7201,1264772.3010098,0
+GLPI.US,D,20190206,000000,28.7037,28.7287,28.4471,28.6836,1090600.0782796,0
+GLPI.US,D,20190207,000000,28.6281,28.8934,28.4978,28.7881,1910347.2580507,0
+GLPI.US,D,20190208,000000,28.7661,29.0227,28.7238,28.9796,1111920.1724423,0
+GLPI.US,D,20190211,000000,29.0389,29.0764,28.8733,28.9192,923765.64309945,0
+GLPI.US,D,20190212,000000,28.9384,28.9384,28.607,28.7421,1881774.9908196,0
+GLPI.US,D,20190213,000000,28.8263,28.8263,28.0611,28.5591,2987736.6041342,0
+GLPI.US,D,20190214,000000,28.4844,28.6329,28.2336,28.4921,1033109.9536522,0
+GLPI.US,D,20190215,000000,28.5141,28.5678,28.1684,28.2507,1592620.4306766,0
+GLPI.US,D,20190219,000000,28.2105,28.2507,28.0123,28.1109,1495602.5173661,0
+GLPI.US,D,20190220,000000,28.1655,28.2336,27.3533,27.7096,2994516.8534728,0
+GLPI.US,D,20190221,000000,27.7173,27.9998,27.5066,27.9672,1810281.6779987,0
+GLPI.US,D,20190222,000000,28.0065,28.3082,27.8388,28.2105,1733859.2679917,0
+GLPI.US,D,20190225,000000,28.2728,28.3714,27.9748,28.065,1256738.1127344,0
+GLPI.US,D,20190226,000000,28.0822,28.2105,27.9835,28.0208,1252506.4603524,0
+GLPI.US,D,20190227,000000,27.9605,27.9605,27.5726,27.8706,1263487.0397016,0
+GLPI.US,D,20190228,000000,27.8532,27.9922,27.6282,27.6339,2345958.9625913,0
+GLPI.US,D,20190301,000000,27.6483,27.8092,27.429,27.6953,1629517.1401585,0
+GLPI.US,D,20190304,000000,27.7785,27.8388,27.4673,27.5659,1326990.015567,0
+GLPI.US,D,20190305,000000,27.5803,27.7403,27.429,27.6483,1384298.47044,0
+GLPI.US,D,20190306,000000,27.6953,27.8264,27.5525,27.5803,1269488.4060702,0
+GLPI.US,D,20190307,000000,27.6205,27.7048,27.4022,27.5333,3419634.5195007,0
+GLPI.US,D,20190308,000000,27.4567,27.7881,27.3945,27.7584,1107734.4595384,0
+GLPI.US,D,20190311,000000,27.836,28.2058,27.836,28.176,1511549.7807472,0
+GLPI.US,D,20190312,000000,28.2306,28.5792,28.1684,28.5084,2364033.0149936,0
+GLPI.US,D,20190313,000000,28.517,28.6808,28.4481,28.5965,2158407.9109384,0
+GLPI.US,D,20190314,000000,28.6416,28.6942,28.5562,28.6339,1508157.5679198,0
+GLPI.US,D,20190315,000000,28.6416,28.8196,28.5257,28.6721,2027803.0187284,0
+GLPI.US,D,20190318,000000,28.7018,28.8196,28.4012,28.5419,1854874.2941444,0
+GLPI.US,D,20190319,000000,28.5621,28.6483,28.471,28.5879,1376685.046021,0
+GLPI.US,D,20190320,000000,28.5879,28.6645,28.3006,28.5419,2976526.3273944,0
+GLPI.US,D,20190321,000000,28.5621,29.1645,28.2622,29.1051,1419379.5264572,0
+GLPI.US,D,20190322,000000,29.0859,29.1749,28.903,28.9125,1680031.7726652,0
+GLPI.US,D,20190325,000000,28.9346,28.9969,28.7018,28.9125,1508045.8514617,0
+GLPI.US,D,20190326,000000,28.9221,29.2527,28.9221,29.246,1795544.5022344,0
+GLPI.US,D,20190327,000000,29.2842,29.3752,29.0821,29.2057,1154448.6443099,0
+GLPI.US,D,20190328,000000,29.2594,29.786,29.2594,29.7803,1090288.9427232,0
+GLPI.US,D,20190329,000000,29.7707,29.9729,29.7104,29.8578,1996470.206494,0
+GLPI.US,D,20190401,000000,29.8866,30.058,29.8091,29.9958,1797184.7504189,0
+GLPI.US,D,20190402,000000,29.9881,30.0197,29.6165,29.9499,2664389.4992439,0
+GLPI.US,D,20190403,000000,29.9786,30.1663,29.9048,30.1116,1129331.234649,0
+GLPI.US,D,20190404,000000,30.1903,30.1903,30.0035,30.151,1056001.3867825,0
+GLPI.US,D,20190405,000000,30.173,30.4077,30.1116,30.4,2532334.3812362,0
+GLPI.US,D,20190408,000000,30.3741,30.422,30.1778,30.2305,1396600.8538641,0
+GLPI.US,D,20190409,000000,30.2123,30.2506,30.0888,30.1903,2097405.5043931,0
+GLPI.US,D,20190410,000000,30.197,30.467,30.1816,30.3741,2415507.1561455,0
+GLPI.US,D,20190411,000000,30.4,30.5054,30.2372,30.3914,3112775.5109385,0
+GLPI.US,D,20190412,000000,30.4144,30.6778,30.2812,30.5992,2013478.254188,0
+GLPI.US,D,20190415,000000,30.8789,30.9555,30.5389,30.8185,2158461.1589697,0
+GLPI.US,D,20190416,000000,30.8089,30.9325,30.4795,30.6912,2926406.356768,0
+GLPI.US,D,20190417,000000,30.6912,30.7467,30.4622,30.56,1592456.510266,0
+GLPI.US,D,20190418,000000,30.6251,30.8626,30.6251,30.8386,2161363.6987236,0
+GLPI.US,D,20190422,000000,30.7927,30.8185,30.2439,30.4843,1591672.4069008,0
+GLPI.US,D,20190423,000000,30.5484,30.8089,30.4077,30.6288,1179974.2888787,0
+GLPI.US,D,20190424,000000,30.6529,30.9249,30.56,30.8386,2406070.7697084,0
+GLPI.US,D,20190425,000000,30.7697,30.944,30.5925,30.8319,863315.55437072,0
+GLPI.US,D,20190426,000000,30.9086,30.9641,30.7927,30.9325,742514.5644228,0
+GLPI.US,D,20190429,000000,30.9641,31.0169,30.8319,30.9019,994149.09989211,0
+GLPI.US,D,20190430,000000,30.8463,31.42,30.7697,31.2583,1600827.9360739,0
+GLPI.US,D,20190501,000000,31.2332,31.4977,31.1174,31.1337,1081457.078055,0
+GLPI.US,D,20190502,000000,31.1959,31.3588,30.9086,31.0954,1063415.3921033,0
+GLPI.US,D,20190503,000000,31.1662,31.3588,30.9641,31.3358,801515.47143275,0
+GLPI.US,D,20190506,000000,31.1116,31.466,31.1116,31.3817,1072141.8047876,0
+GLPI.US,D,20190507,000000,30.6088,31.3032,30.2668,30.4451,2501845.1848726,0
+GLPI.US,D,20190508,000000,30.5389,30.8185,30.4354,30.5054,1309785.681012,0
+GLPI.US,D,20190509,000000,30.4144,30.7247,30.127,30.6778,888053.96333715,0
+GLPI.US,D,20190510,000000,30.5753,31.0245,30.5139,30.9641,696581.35077929,0
+GLPI.US,D,20190513,000000,30.7056,30.8358,30.378,30.7467,1133546.1817664,0
+GLPI.US,D,20190514,000000,30.7927,30.9086,30.56,30.5992,1602615.3994043,0
+GLPI.US,D,20190515,000000,30.5753,30.6902,30.422,30.6088,1544956.1339712,0
+GLPI.US,D,20190516,000000,30.6155,30.9019,30.4622,30.854,1118488.4737341,0
+GLPI.US,D,20190517,000000,30.7927,30.9019,30.5484,30.7994,1586037.5122781,0
+GLPI.US,D,20190520,000000,30.6442,30.6442,29.9729,30.1175,1439751.5968443,0
+GLPI.US,D,20190521,000000,30.1423,30.5533,30.1356,30.4,1149100.8714254,0
+GLPI.US,D,20190522,000000,30.2994,30.6288,30.151,30.5925,574219.46265443,0
+GLPI.US,D,20190523,000000,30.4297,30.6529,30.3463,30.6251,751372.53106715,0
+GLPI.US,D,20190524,000000,30.7247,31.0169,30.6442,30.9718,794321.76679112,0
+GLPI.US,D,20190528,000000,31.1423,31.1872,30.7793,30.7793,2256501.2256684,0
+GLPI.US,D,20190529,000000,30.7247,30.787,30.4709,30.5838,947577.95395019,0
+GLPI.US,D,20190530,000000,30.6701,30.8789,30.5992,30.7333,1175926.3944091,0
+GLPI.US,D,20190531,000000,30.56,30.8856,30.5293,30.5676,846713.65342637,0
+GLPI.US,D,20190603,000000,30.6385,30.7697,30.127,30.4,1547153.9203675,0
+GLPI.US,D,20190604,000000,30.56,30.6088,30.058,30.3588,1430448.8525255,0
+GLPI.US,D,20190605,000000,30.4622,30.787,30.1816,30.7793,937624.74838436,0
+GLPI.US,D,20190606,000000,30.9488,30.9641,30.5533,30.7467,1206579.5111832,0
+GLPI.US,D,20190607,000000,30.8319,30.9861,30.6778,30.6912,896112.16543063,0
+GLPI.US,D,20190610,000000,30.7333,30.9325,30.4077,30.854,1002900.5704736,0
+GLPI.US,D,20190611,000000,31.057,31.2735,30.8089,31.2189,1120728.0232924,0
+GLPI.US,D,20190612,000000,31.2332,31.3884,31.1872,31.2649,867404.1679232,0
+GLPI.US,D,20190613,000000,31.4219,31.4766,31.0129,31.2256,1474753.3028539,0
+GLPI.US,D,20190614,000000,31.2583,31.4478,31.1154,31.3224,774458.1629004,0
+GLPI.US,D,20190617,000000,31.3588,31.5972,31.2322,31.5714,761624.34324076,0
+GLPI.US,D,20190618,000000,31.6988,31.8893,31.399,31.626,641686.80666566,0
+GLPI.US,D,20190619,000000,31.6116,31.8443,31.3913,31.716,1202869.8983251,0
+GLPI.US,D,20190620,000000,31.9411,32.1393,31.7074,32.0685,1042780.213796,0
+GLPI.US,D,20190621,000000,32.0052,32.077,31.673,31.7237,1883848.5318091,0
+GLPI.US,D,20190624,000000,31.849,31.849,31.1557,31.3041,940975.19804982,0
+GLPI.US,D,20190625,000000,31.3127,31.3224,30.7227,30.7534,1160301.7514537,0
+GLPI.US,D,20190626,000000,30.7687,30.8769,30.1778,30.265,1763655.1958672,0
+GLPI.US,D,20190627,000000,30.3023,30.6279,30.2017,30.4699,1311004.1212611,0
+GLPI.US,D,20190628,000000,30.5954,30.8473,30.5187,30.6902,3457884.3554289,0
+GLPI.US,D,20190701,000000,31.0445,31.0532,30.4421,30.6902,1684048.3447633,0
+GLPI.US,D,20190702,000000,30.7324,31.0763,30.6969,31.0216,1441606.9253129,0
+GLPI.US,D,20190703,000000,31.172,31.4219,31.1404,31.3913,844108.67620128,0
+GLPI.US,D,20190705,000000,31.2103,31.4306,30.8089,31.399,826941.9284919,0
+GLPI.US,D,20190708,000000,31.2802,31.3913,31.1644,31.3684,674129.47492827,0
+GLPI.US,D,20190709,000000,31.3913,31.5886,31.1644,31.5187,1405449.423797,0
+GLPI.US,D,20190710,000000,31.626,31.6988,31.3759,31.4699,1601313.4328313,0
+GLPI.US,D,20190711,000000,31.5187,31.626,30.8952,30.9757,1162539.2128539,0
+GLPI.US,D,20190712,000000,31.0129,31.1011,30.8252,30.9354,1715542.9892502,0
+GLPI.US,D,20190715,000000,31.0273,31.0676,30.8022,30.8386,1161708.1259316,0
+GLPI.US,D,20190716,000000,30.8386,30.899,30.5571,30.6212,1021616.7314904,0
+GLPI.US,D,20190717,000000,30.6749,30.8329,30.2132,30.401,907028.01187885,0
+GLPI.US,D,20190718,000000,30.2573,30.4239,30.083,30.3282,842934.08727213,0
+GLPI.US,D,20190719,000000,30.3186,30.3186,29.6107,29.651,989534.27049937,0
+GLPI.US,D,20190722,000000,29.5946,29.7257,29.3991,29.6433,781621.58924964,0
+GLPI.US,D,20190723,000000,29.7161,29.7535,29.5015,29.651,2048176.1331946,0
+GLPI.US,D,20190724,000000,29.6577,29.7602,29.2976,29.3819,1739874.207388,0
+GLPI.US,D,20190725,000000,29.3618,29.3752,29.0198,29.1942,3351792.3511111,0
+GLPI.US,D,20190726,000000,29.3205,29.5074,29.0926,29.4384,3571671.2223315,0
+GLPI.US,D,20190729,000000,29.5409,29.8243,29.5015,29.5409,1288798.6480655,0
+GLPI.US,D,20190730,000000,29.4471,29.9412,29.4471,29.7602,1684852.2856304,0
+GLPI.US,D,20190731,000000,29.7784,30.0532,29.5946,29.6912,3476033.5815226,0
+GLPI.US,D,20190801,000000,29.7602,29.8712,29.3905,29.4786,3686849.8466051,0
+GLPI.US,D,20190802,000000,29.6184,29.8004,29.2171,29.7841,3299580.0460722,0
+GLPI.US,D,20190805,000000,29.5562,29.6281,28.8025,29.1558,892823.31642902,0
+GLPI.US,D,20190806,000000,29.1242,29.5409,29.1242,29.4623,1059653.5752929,0
+GLPI.US,D,20190807,000000,29.3205,29.8645,28.9116,29.6184,1335281.0472882,0
+GLPI.US,D,20190808,000000,29.1482,29.833,29.1309,29.7602,2184203.9719804,0
+GLPI.US,D,20190809,000000,29.6989,29.9001,29.3819,29.7066,831070.21704821,0
+GLPI.US,D,20190812,000000,29.5946,29.9135,29.5246,29.7927,1001021.2281869,0
+GLPI.US,D,20190813,000000,29.8484,30.2017,29.7295,30.1022,1320548.04784,0
+GLPI.US,D,20190814,000000,29.9901,30.0925,29.3695,29.4384,1215409.2876931,0
+GLPI.US,D,20190815,000000,29.5189,29.7343,29.1012,29.1798,1841171.8007167,0
+GLPI.US,D,20190816,000000,29.1482,29.5246,29.1012,29.4939,1188537.8252313,0
+GLPI.US,D,20190819,000000,29.7219,29.8158,29.5639,29.7161,793965.73583569,0
+GLPI.US,D,20190820,000000,29.6825,29.7295,29.4297,29.5189,894692.21792518,0
+GLPI.US,D,20190821,000000,29.6989,29.8052,29.5189,29.6825,1979551.949598,0
+GLPI.US,D,20190822,000000,29.7295,30.2899,29.6825,30.2487,1957342.3000862,0
+GLPI.US,D,20190823,000000,30.1318,30.4277,29.7602,29.9968,1718797.3836433,0
+GLPI.US,D,20190826,000000,30.1385,30.3588,30.0609,30.3463,1068113.7478199,0
+GLPI.US,D,20190827,000000,30.4938,30.7007,30.4077,30.4077,1574743.7092144,0
+GLPI.US,D,20190828,000000,30.4545,30.6682,30.265,30.3588,816326.77680953,0
+GLPI.US,D,20190829,000000,30.5427,30.7227,30.3751,30.6136,787131.19438663,0
+GLPI.US,D,20190830,000000,30.7783,30.9029,30.5571,30.7994,1129744.689952,0
+GLPI.US,D,20190903,000000,30.6586,31.2103,30.4776,30.9757,870704.50179434,0
+GLPI.US,D,20190904,000000,31.1557,31.2275,30.9574,31.0445,1093078.7219398,0
+GLPI.US,D,20190905,000000,31.0445,31.1796,30.7821,31.0062,1441724.9062453,0
+GLPI.US,D,20190906,000000,31.0839,31.3655,30.967,31.3405,794905.40697901,0
+GLPI.US,D,20190909,000000,31.3261,31.5024,30.9488,31.4383,1324736.8929812,0
+GLPI.US,D,20190910,000000,31.4286,31.4852,30.764,31.036,878070.47947891,0
+GLPI.US,D,20190911,000000,31.0686,31.1107,30.764,31.0206,1242410.215957,0
+GLPI.US,D,20190912,000000,31.2352,31.2352,30.8138,30.8291,809914.0432959,0
+GLPI.US,D,20190913,000000,30.8846,31.0686,30.2765,30.3224,2748474.4053852,0
+GLPI.US,D,20190916,000000,30.3224,30.605,30.1318,30.5417,1288615.934232,0
+GLPI.US,D,20190917,000000,30.6355,30.8473,30.5322,30.8138,931307.02606412,0
+GLPI.US,D,20190918,000000,30.8511,31.1327,30.7725,31.0619,1014812.4683337,0
+GLPI.US,D,20190919,000000,31.2926,31.31,31.0445,31.0839,672154.0773692,0
+GLPI.US,D,20190920,000000,31.1327,31.2449,30.9335,31.0772,1968838.6544852,0
+GLPI.US,D,20190923,000000,30.9881,31.2352,30.9881,31.0445,709518.5342647,0
+GLPI.US,D,20190924,000000,31.1164,31.1729,30.7563,30.8607,1674870.8899302,0
+GLPI.US,D,20190925,000000,30.8607,30.9249,30.5628,30.7257,699261.50169585,0
+GLPI.US,D,20190926,000000,30.8607,31.1882,30.7257,30.9737,840644.42191958,0
+GLPI.US,D,20190927,000000,31.036,31.036,30.3703,30.5322,1112277.2474768,0
+GLPI.US,D,20190930,000000,30.5494,30.7343,30.4115,30.6355,1105326.8132534,0
+GLPI.US,D,20191001,000000,30.5954,30.7917,30.2927,30.3003,703688.39685992,0
+GLPI.US,D,20191002,000000,30.2591,30.4612,30.0686,30.3655,711144.16534263,0
+GLPI.US,D,20191003,000000,30.4527,30.9881,30.3061,30.8923,1056475.3986703,0
+GLPI.US,D,20191004,000000,30.8434,30.9968,30.6845,30.9881,984684.5233208,0
+GLPI.US,D,20191007,000000,30.9881,31.1835,30.7955,30.9737,648551.62640713,0
+GLPI.US,D,20191008,000000,30.8511,31.0686,30.6845,30.9335,596449.99374726,0
+GLPI.US,D,20191009,000000,31.0206,31.1577,30.8607,30.901,468773.7432674,0
+GLPI.US,D,20191010,000000,30.8846,31.036,30.7955,30.9411,486616.01012093,0
+GLPI.US,D,20191011,000000,31.0772,31.1528,30.8511,30.9077,747245.28658989,0
+GLPI.US,D,20191014,000000,30.8041,30.8588,30.5236,30.716,546932.45673151,0
+GLPI.US,D,20191015,000000,30.716,30.9651,30.6355,30.8215,1003411.1251281,0
+GLPI.US,D,20191016,000000,30.8358,31.1423,30.7725,31.0062,855450.50690114,0
+GLPI.US,D,20191017,000000,31.0532,31.1241,30.9335,31.0839,682620.96982672,0
+GLPI.US,D,20191018,000000,31.1164,31.1423,30.8684,31.0619,817448.11770723,0
+GLPI.US,D,20191021,000000,30.9968,31.285,30.9881,31.2697,390990.89826062,0
+GLPI.US,D,20191022,000000,31.3655,31.3779,31.1577,31.2285,555099.24304599,0
+GLPI.US,D,20191023,000000,31.2533,31.3751,31.1241,31.3482,640970.56843864,0
+GLPI.US,D,20191024,000000,31.5579,31.5579,31.3185,31.4766,930757.84048479,0
+GLPI.US,D,20191025,000000,31.4689,31.5771,31.2285,31.5091,574547.30347554,0
+GLPI.US,D,20191028,000000,31.534,31.7485,31.3894,31.5905,1061977.695254,0
+GLPI.US,D,20191029,000000,31.534,31.8473,31.534,31.8127,718794.13252829,0
+GLPI.US,D,20191030,000000,31.8778,32.1518,31.8299,32.1038,941758.25733591,0
+GLPI.US,D,20191031,000000,32.1249,32.3433,31.9411,32.3338,692730.78724978,0
+GLPI.US,D,20191101,000000,31.2533,33.0081,31.2449,32.9984,1634531.8518267,0
+GLPI.US,D,20191104,000000,33.0876,33.8643,32.8999,33.8327,1459945.1297143,0
+GLPI.US,D,20191105,000000,33.6803,33.7838,33.0128,33.0961,1458838.4059232,0
+GLPI.US,D,20191106,000000,33.2378,33.5847,33.212,33.5684,812039.78823791,0
+GLPI.US,D,20191107,000000,33.6803,33.689,33.0635,33.2724,1051575.5356974,0
+GLPI.US,D,20191108,000000,33.2235,33.6727,33.1277,33.6652,1056194.5414064,0
+GLPI.US,D,20191111,000000,33.8164,34.1124,33.6325,34.0741,1014251.7978848,0
+GLPI.US,D,20191112,000000,34.1928,34.3297,33.6803,33.689,1130577.8650325,0
+GLPI.US,D,20191113,000000,33.6967,34.2962,33.6967,34.029,1196905.0747231,0
+GLPI.US,D,20191114,000000,34.1373,34.2216,33.8011,33.9131,1086905.0825282,0
+GLPI.US,D,20191115,000000,33.9687,34.1928,33.8489,34.145,730603.71064172,0
+GLPI.US,D,20191118,000000,34.145,34.5452,34.145,34.282,867085.72381352,0
+GLPI.US,D,20191119,000000,34.3614,34.3853,34.145,34.282,1367113.9733867,0
+GLPI.US,D,20191120,000000,34.37,34.37,34.0012,34.0903,1393985.4358486,0
+GLPI.US,D,20191121,000000,33.9687,34.0491,33.7599,33.8231,1349084.8163836,0
+GLPI.US,D,20191122,000000,33.8643,33.8969,33.2562,33.7379,798315.36915022,0
+GLPI.US,D,20191125,000000,33.7934,33.9217,33.3758,33.6488,1119277.7974945,0
+GLPI.US,D,20191126,000000,33.7455,33.9448,33.6727,33.8643,846776.29816925,0
+GLPI.US,D,20191127,000000,33.8969,34.0252,33.7494,33.9774,716346.81123948,0
+GLPI.US,D,20191129,000000,33.8738,34.1047,33.7599,33.8097,516378.52746696,0
+GLPI.US,D,20191202,000000,33.8815,33.9131,33.1613,33.2082,1464138.1511715,0
+GLPI.US,D,20191203,000000,33.2801,33.688,33.1527,33.6575,1334718.2886814,0
+GLPI.US,D,20191204,000000,33.5204,33.8412,33.4045,33.577,1569876.2126921,0
+GLPI.US,D,20191205,000000,33.5444,33.8164,33.4228,33.8164,1159391.3145238,0
+GLPI.US,D,20191206,000000,33.9774,34.2024,33.7513,34.1373,959412.58996077,0
+GLPI.US,D,20191209,000000,34.0816,34.2962,33.9926,34.282,775319.52811512,0
+GLPI.US,D,20191210,000000,34.4352,34.506,34.1296,34.4352,1137326.7919995,0
+GLPI.US,D,20191211,000000,34.4505,34.5452,34.0329,34.1296,1664460.3777414,0
+GLPI.US,D,20191212,000000,33.9093,34.3996,33.144,33.4045,1792511.4525994,0
+GLPI.US,D,20191213,000000,33.3978,33.576,33.0367,33.5109,1330532.5757773,0
+GLPI.US,D,20191216,000000,33.5664,34.1698,33.4553,34.0319,1192701.6124753,0
+GLPI.US,D,20191217,000000,34.1047,34.2914,33.8777,33.918,1155628.4536343,0
+GLPI.US,D,20191218,000000,33.9409,34.4141,33.7303,34.2914,920246.0526282,0
+GLPI.US,D,20191219,000000,34.871,35.2042,34.6516,34.8871,1774492.7363868,0
+GLPI.US,D,20191220,000000,35.0577,35.0893,34.8192,35.05,1651308.113972,0
+GLPI.US,D,20191223,000000,35.1228,35.1602,34.7579,34.7923,835375.99904271,0
+GLPI.US,D,20191224,000000,34.8613,34.9025,34.711,34.7579,271590.01831626,0
+GLPI.US,D,20191226,000000,34.7579,34.8871,34.6564,34.7923,464922.13565884,0
+GLPI.US,D,20191227,000000,34.9523,34.9859,34.6832,34.9025,591516.72024483,0
+GLPI.US,D,20191230,000000,34.7493,34.9859,34.6917,34.9207,1969126.8203025,0
+GLPI.US,D,20191231,000000,34.8536,35.1392,34.8536,35.0654,730654.87051508,0
+GLPI.US,D,20200102,000000,35.1554,35.1554,34.4141,34.8058,953505.19070644,0
+GLPI.US,D,20200103,000000,34.7158,35.2578,34.618,35.2206,1027896.8669649,0
+GLPI.US,D,20200106,000000,35.0893,35.6371,35.0538,35.4226,1450629.8564468,0
+GLPI.US,D,20200107,000000,35.2282,35.4044,34.8824,35.3441,2278724.4482079,0
+GLPI.US,D,20200108,000000,35.2444,35.571,35.1927,35.4321,1193848.0112703,0
+GLPI.US,D,20200109,000000,35.5797,36.0758,35.4226,35.686,1454933.5502832,0
+GLPI.US,D,20200110,000000,35.799,35.8824,35.5472,35.6448,975656.37179161,0
+GLPI.US,D,20200113,000000,35.71,36.0107,35.4982,35.9781,983432.6725421,0
+GLPI.US,D,20200114,000000,35.9696,36.117,35.6984,35.934,808061.84706453,0
+GLPI.US,D,20200115,000000,36.0193,36.705,35.9934,36.4341,1077234.8223844,0
+GLPI.US,D,20200116,000000,36.5566,36.8843,36.4743,36.8325,837568.56504378,0
+GLPI.US,D,20200117,000000,36.9052,37.3784,36.776,37.1016,1356760.8855455,0
+GLPI.US,D,20200121,000000,37.0929,37.5421,37.0613,37.3477,776003.39989164,0
+GLPI.US,D,20200122,000000,37.5269,37.6896,37.3238,37.4273,951686.40500459,0
+GLPI.US,D,20200123,000000,37.4924,37.8927,37.2232,37.7548,989541.57905271,0
+GLPI.US,D,20200124,000000,37.9101,38.251,37.5011,37.6236,1059516.8009375,0
+GLPI.US,D,20200127,000000,37.3956,37.7452,37.3382,37.4445,966388.08208134,0
+GLPI.US,D,20200128,000000,37.5269,37.7615,37.409,37.7174,1068723.4899839,0
+GLPI.US,D,20200129,000000,37.9101,38.2184,37.6724,38.1782,1439676.4231529,0
+GLPI.US,D,20200130,000000,38.2845,38.7394,38.113,38.7318,1524650.8846432,0
+GLPI.US,D,20200131,000000,38.7394,38.9366,38.4128,38.4914,1438507.0546189,0
+GLPI.US,D,20200203,000000,38.5843,39.1484,38.5269,38.8294,1205970.8130981,0
+GLPI.US,D,20200204,000000,38.9674,39.179,38.6014,38.6676,1377909.7507444,0
+GLPI.US,D,20200205,000000,38.7892,38.8936,38.3735,38.7069,952373.40901826,0
+GLPI.US,D,20200206,000000,38.8218,39.2777,38.7318,39.0498,1060577.5852505,0
+GLPI.US,D,20200207,000000,39.1484,39.1484,38.6676,38.7806,646420.66106989,0
+GLPI.US,D,20200210,000000,38.8371,39.498,38.7394,39.498,927280.01317547,0
+GLPI.US,D,20200211,000000,39.6685,39.6924,39.4328,39.6042,815677.35964159,0
+GLPI.US,D,20200212,000000,39.611,40.1243,39.474,39.8792,815145.9234061,0
+GLPI.US,D,20200213,000000,39.8638,40.0171,39.7394,39.8725,660181.62292427,0
+GLPI.US,D,20200214,000000,40.0659,40.4347,39.9137,40.3705,804116.27234163,0
+GLPI.US,D,20200218,000000,40.3428,40.427,40.1645,40.3523,999709.86490247,0
+GLPI.US,D,20200219,000000,40.3197,40.3858,39.7997,39.8485,1184142.2524388,0
+GLPI.US,D,20200220,000000,39.9366,40.5812,39.8572,40.5161,887881.69029421,0
+GLPI.US,D,20200221,000000,41.3561,41.5342,40.4423,40.972,1716293.6820858,0
+GLPI.US,D,20200224,000000,40.5859,41.0946,39.0584,39.7173,2113183.6269684,0
+GLPI.US,D,20200225,000000,39.952,40.2125,38.8218,38.9933,1465339.8861559,0
+GLPI.US,D,20200226,000000,39.0823,39.5037,37.6983,37.7452,1643026.4789622,0
+GLPI.US,D,20200227,000000,36.8746,37.387,35.2042,36.3363,2876429.4249709,0
+GLPI.US,D,20200228,000000,35.4226,36.3861,34.5127,36.3861,2398055.374856,0
+GLPI.US,D,20200302,000000,36.8028,37.297,35.6199,37.1926,2960983.1226049,0
+GLPI.US,D,20200303,000000,37.2232,38.0498,36.2799,36.4828,2878843.3357302,0
+GLPI.US,D,20200304,000000,37.1016,38.136,36.5892,38.113,2198107.9726645,0
+GLPI.US,D,20200305,000000,37.4751,37.7577,36.2692,36.3842,2260123.1358863,0
+GLPI.US,D,20200306,000000,35.5241,36.2692,34.7474,36.2022,3026240.1512713,0
+GLPI.US,D,20200309,000000,34.0022,34.0692,32.3816,32.4075,2300057.0713193,0
+GLPI.US,D,20200310,000000,33.3089,35.6064,32.4726,35.2693,1998861.1475141,0
+GLPI.US,D,20200311,000000,34.2186,34.5731,32.258,32.7112,2881017.1083084,0
+GLPI.US,D,20200312,000000,30.4067,30.4067,27.131,27.3466,3542083.0661865,0
+GLPI.US,D,20200313,000000,28.993,29.72,24.2529,27.4442,4980997.3116343,0
+GLPI.US,D,20200316,000000,23.7166,24.0384,15.7201,16.1664,7571473.3228238,0
+GLPI.US,D,20200317,000000,16.9269,17.3081,14.3725,15.744,9853189.0575045,0
+GLPI.US,D,20200318,000000,14.9174,15.0678,11.254,12.5202,7890217.0831907,0
+GLPI.US,D,20200319,000000,12.4511,14.9337,10.7836,14.495,7082098.8558576,0
+GLPI.US,D,20200320,000000,16.3732,18.308,15.8188,15.8188,4790162.6313747,0
+GLPI.US,D,20200323,000000,15.6435,17.0342,14.7288,16.3235,4765617.3770322,0
+GLPI.US,D,20200324,000000,17.9939,20.2915,17.3244,18.3493,4637083.9376539,0
+GLPI.US,D,20200325,000000,19.5809,23.6831,19.2677,22.279,6870650.9229509,0
+GLPI.US,D,20200326,000000,22.8403,24.4101,22.187,22.8067,4031753.0075232,0
+GLPI.US,D,20200327,000000,21.6641,23.1534,20.5071,22.1286,2787447.7880939,0
+GLPI.US,D,20200330,000000,22.1286,23.3508,18.5571,22.9054,5052835.1705409,0
+GLPI.US,D,20200331,000000,22.6573,24.4521,21.8021,22.913,3853536.0225604,0
+GLPI.US,D,20200401,000000,21.6066,22.0529,20.2772,20.7552,2601094.295109,0
+GLPI.US,D,20200402,000000,20.4735,21.8546,19.5722,20.283,2816442.9073396,0
+GLPI.US,D,20200403,000000,20.0694,20.0694,18.1422,18.8443,2721811.7587331,0
+GLPI.US,D,20200406,000000,20.3499,21.2599,19.6383,21.2312,3650894.8964246,0
+GLPI.US,D,20200407,000000,23.3201,23.5672,20.3261,20.442,3448953.3032512,0
+GLPI.US,D,20200408,000000,21.2512,22.2205,20.4812,21.8546,2886867.0832151,0
+GLPI.US,D,20200409,000000,22.9054,24.7079,22.4025,23.5183,3127736.1196191,0
+GLPI.US,D,20200413,000000,23.3776,23.526,22.0635,22.8891,1968602.6926203,0
+GLPI.US,D,20200414,000000,23.3018,24.1697,23.1122,23.5672,2200911.3249087,0
+GLPI.US,D,20200415,000000,22.7157,22.9552,21.4083,21.599,1896043.3750914,0
+GLPI.US,D,20200416,000000,21.5175,22.2024,20.4908,20.7686,2829626.4934804,0
+GLPI.US,D,20200417,000000,21.9878,22.4427,21.5406,21.847,3523484.8861021,0
+GLPI.US,D,20200420,000000,21.2187,22.2272,20.8126,21.7723,2157547.5898025,0
+GLPI.US,D,20200421,000000,20.7072,21.5089,20.3835,20.5242,2155024.0507433,0
+GLPI.US,D,20200422,000000,20.963,21.3824,20.2772,20.5818,4991734.6205652,0
+GLPI.US,D,20200423,000000,20.8298,21.0338,20.1689,20.6,4445098.6822833,0
+GLPI.US,D,20200424,000000,20.8298,20.9275,20.3261,20.6804,1841020.4092548,0
+GLPI.US,D,20200427,000000,20.9141,22.393,20.7733,22.0443,2261822.8965767,0
+GLPI.US,D,20200428,000000,23.0874,23.3115,22.1017,22.5912,1725959.7659135,0
+GLPI.US,D,20200429,000000,23.3287,24.0135,23.1707,23.8392,2373262.673779,0
+GLPI.US,D,20200430,000000,23.2923,23.6333,22.7071,23.3508,2382323.1917587,0
+GLPI.US,D,20200501,000000,22.5003,22.8067,21.1353,21.8393,3093958.074254,0
+GLPI.US,D,20200504,000000,21.5242,21.5741,20.6325,21.1736,2233661.9964904,0
+GLPI.US,D,20200505,000000,21.483,21.9121,20.8126,21.2512,1616318.936911,0
+GLPI.US,D,20200506,000000,21.6813,21.7139,20.9936,21.1353,2029949.6452513,0
+GLPI.US,D,20200507,000000,21.3757,22.7397,21.3757,22.6726,3709407.1744401,0
+GLPI.US,D,20200508,000000,23.2617,23.3699,22.5174,23.071,3206830.3279104,0
+GLPI.US,D,20200511,000000,22.7071,24.0815,22.6084,23.6668,5597867.4034048,0
+GLPI.US,D,20200512,000000,24.1256,24.4608,23.0089,23.0173,5573974.6984674,0
+GLPI.US,D,20200513,000000,22.5357,23.2827,21.9246,22.2703,3563354.088634,0
+GLPI.US,D,20200514,000000,21.5137,23.1822,21.3921,22.9743,3977533.9825537,0
+GLPI.US,D,20200515,000000,22.3804,23.5931,22.0127,23.1822,2830104.6816843,0
+GLPI.US,D,20200518,000000,24.4282,25.8553,24.3726,25.5786,3704562.6476568,0
+GLPI.US,D,20200519,000000,25.4426,27.0325,25.4426,26.77,3965476.9577059,0
+GLPI.US,D,20200520,000000,27.223,28.8561,27.1148,28.132,4658680.7127644,0
+GLPI.US,D,20200521,000000,27.7201,29.2554,27.7201,28.8464,3368941.3494766,0
+GLPI.US,D,20200522,000000,28.5898,29.379,28.2871,29.3196,3537276.1262489,0
+GLPI.US,D,20200526,000000,30.8175,31.2362,30.0207,30.4048,4514950.7028405,0
+GLPI.US,D,20200527,000000,31.0485,31.3836,29.6942,30.8588,2103595.8490694,0
+GLPI.US,D,20200528,000000,31.1432,31.1768,29.0103,29.3646,2345976.7119352,0
+GLPI.US,D,20200529,000000,29.062,30.0428,28.5764,29.6989,2366157.7158565,0
+GLPI.US,D,20200601,000000,29.7075,31.2113,29.4652,31.1347,1748628.8102065,0
+GLPI.US,D,20200602,000000,31.2965,31.5225,30.421,30.7381,3502510.3821042,0
+GLPI.US,D,20200603,000000,31.3405,32.9056,30.9191,32.8798,4445593.5757522,0
+GLPI.US,D,20200604,000000,32.0895,34.143,32.0895,34.1306,3328231.6633109,0
+GLPI.US,D,20200605,000000,35.7013,36.6466,33.9974,34.2895,3443661.9106354,0
+GLPI.US,D,20200608,000000,35.2617,35.7943,34.4026,34.7454,1883197.0264831,0
+GLPI.US,D,20200609,000000,33.6191,33.9284,32.6729,33.0511,4170509.0248618,0
+GLPI.US,D,20200610,000000,32.9831,32.9908,30.7314,32.0243,2366464.6750967,0
+GLPI.US,D,20200611,000000,30.1108,31.2716,29.6634,30.9794,2692198.544691,0
+GLPI.US,D,20200612,000000,32.4927,32.9669,31.5561,32.9142,3164098.2606284,0
+GLPI.US,D,20200615,000000,31.5168,33.6622,31.2036,33.1287,3997993.7555809,0
+GLPI.US,D,20200616,000000,34.5664,34.6075,32.4708,33.0511,2579866.0799024,0
+GLPI.US,D,20200617,000000,33.328,33.328,32.5962,32.9831,3063771.6608144,0
+GLPI.US,D,20200618,000000,32.3893,32.9908,32.0464,32.3807,1216079.5864421,0
+GLPI.US,D,20200619,000000,33.3366,33.348,32.2103,32.6729,4161565.4437355,0
+GLPI.US,D,20200622,000000,32.4248,32.4248,31.082,31.4075,1777762.7919656,0
+GLPI.US,D,20200623,000000,31.7026,32.1825,31.3664,31.7524,1581918.6204333,0
+GLPI.US,D,20200624,000000,31.0656,31.3923,29.3282,30.8329,1471721.2972982,0
+GLPI.US,D,20200625,000000,30.5236,30.946,29.8971,30.5417,1750652.2354018,0
+GLPI.US,D,20200626,000000,30.376,30.5743,29.018,29.3196,2258835.7864199,0
+GLPI.US,D,20200629,000000,29.4404,30.0428,28.7775,29.6989,1881871.0460919,0
+GLPI.US,D,20200630,000000,29.7496,30.2324,29.424,29.7496,1853675.6913971,0
+GLPI.US,D,20200701,000000,30.0254,30.7266,29.8368,30.0945,1614926.1354608,0
+GLPI.US,D,20200702,000000,30.6787,30.9019,29.7841,29.9145,863885.62153099,0
+GLPI.US,D,20200706,000000,30.7477,30.7477,29.379,29.6989,1036137.7828917,0
+GLPI.US,D,20200707,000000,29.2861,29.4575,28.6406,28.7871,1047577.7570222,0
+GLPI.US,D,20200708,000000,28.8139,29.2066,28.426,28.6493,1194282.3481542,0
+GLPI.US,D,20200709,000000,28.9768,29.0275,27.4539,28.1933,1084422.2625518,0
+GLPI.US,D,20200710,000000,28.4174,28.7689,27.9193,28.3484,954486.62501169,0
+GLPI.US,D,20200713,000000,28.6664,28.9413,27.6779,28.0726,1086533.390387,0
+GLPI.US,D,20200714,000000,28.3915,28.3915,27.6876,28.2202,716673.60798154,0
+GLPI.US,D,20200715,000000,28.9499,29.9613,28.9164,29.8273,1468346.8338145,0
+GLPI.US,D,20200716,000000,29.6299,29.6808,28.7871,29.5523,1331657.0489122,0
+GLPI.US,D,20200717,000000,29.3886,29.9212,29.018,29.7583,937189.36742129,0
+GLPI.US,D,20200720,000000,29.5696,30.0073,28.9585,29.2947,624255.9069571,0
+GLPI.US,D,20200721,000000,29.9566,30.0848,28.8052,29.4834,973072.27614747,0
+GLPI.US,D,20200722,000000,29.3465,30.376,29.0707,30.2755,752484.47525341,0
+GLPI.US,D,20200723,000000,29.8091,30.0686,29.0582,29.4575,822247.7490915,0
+GLPI.US,D,20200724,000000,29.2669,29.4747,28.8216,28.9499,703985.95938864,0
+GLPI.US,D,20200727,000000,28.9863,29.56,28.6751,29.5438,819295.09354338,0
+GLPI.US,D,20200728,000000,28.4519,29.947,28.4519,29.7583,1029973.5401917,0
+GLPI.US,D,20200729,000000,30.1183,30.8588,29.9212,30.3607,1261493.8927987,0
+GLPI.US,D,20200730,000000,30.1108,30.559,29.9297,30.4048,886173.57697146,0
+GLPI.US,D,20200731,000000,30.8416,31.2716,29.5006,31.1347,1408807.1820158,0
+GLPI.US,D,20200803,000000,30.9968,31.3836,30.4814,31.1605,959649.5959047,0
+GLPI.US,D,20200804,000000,31.3664,31.9181,31.2888,31.849,1427719.6298936,0
+GLPI.US,D,20200805,000000,32.7427,32.7427,31.4075,31.8127,961706.43162952,0
+GLPI.US,D,20200806,000000,31.5723,32.9908,31.444,32.803,1193943.0224636,0
+GLPI.US,D,20200807,000000,32.4927,33.5339,32.4094,33.4285,1119857.2613662,0
+GLPI.US,D,20200810,000000,33.3183,34.3422,33.2331,33.7915,1208916.1600929,0
+GLPI.US,D,20200811,000000,34.0836,34.437,33.5674,33.6957,1520915.169809,0
+GLPI.US,D,20200812,000000,33.9457,34.2465,33.2838,33.4112,899210.99204549,0
+GLPI.US,D,20200813,000000,33.3777,33.963,32.7332,32.8452,1537311.3871809,0
+GLPI.US,D,20200814,000000,32.7753,33.191,32.5579,32.7055,869313.78850223,0
+GLPI.US,D,20200817,000000,32.6518,32.8529,32.2255,32.6613,914568.35076447,0
+GLPI.US,D,20200818,000000,32.6441,32.9764,32.4688,32.5914,724734.94231216,0
+GLPI.US,D,20200819,000000,32.5396,32.6364,32.1642,32.4516,846175.95271658,0
+GLPI.US,D,20200820,000000,32.7408,33.439,32.373,32.8892,714943.56899879,0
+GLPI.US,D,20200821,000000,32.9238,33.1249,31.8319,32.3031,1287981.1341707,0
+GLPI.US,D,20200824,000000,32.4094,32.6518,31.8664,32.5302,1050676.583637,0
+GLPI.US,D,20200825,000000,32.5128,32.7753,31.8759,32.1892,686720.02416969,0
+GLPI.US,D,20200826,000000,32.2083,32.2935,31.8664,32.1892,863926.34061387,0
+GLPI.US,D,20200827,000000,32.26,33.1861,32.2513,32.9066,724911.3916713,0
+GLPI.US,D,20200828,000000,33.0291,33.099,32.2418,32.7495,871087.67880501,0
+GLPI.US,D,20200831,000000,32.6881,32.7408,31.5004,31.7524,939060.35707554,0
+GLPI.US,D,20200901,000000,31.5695,32.6096,31.2113,32.5302,978823.06354459,0
+GLPI.US,D,20200902,000000,32.3999,33.0195,31.9535,32.9687,1305048.6943706,0
+GLPI.US,D,20200903,000000,33.0722,33.2465,32.3385,32.7131,934999.93365735,0
+GLPI.US,D,20200904,000000,32.9238,33.1613,31.6921,32.8892,876076.28849698,0
+GLPI.US,D,20200908,000000,32.4094,32.9324,32.0675,32.4353,1027290.2570379,0
+GLPI.US,D,20200909,000000,32.6613,33.0722,32.6364,32.9813,1010225.8290752,0
+GLPI.US,D,20200910,000000,33.0185,33.6401,32.9324,33.1249,1588907.6855815,0
+GLPI.US,D,20200911,000000,33.2905,33.2982,32.2513,32.7667,730412.64417591,0
+GLPI.US,D,20200914,000000,32.6096,33.4707,32.601,33.4045,939970.79400551,0
+GLPI.US,D,20200915,000000,33.6316,34.642,33.5185,33.7887,862318.45887974,0
+GLPI.US,D,20200916,000000,34.0252,34.1286,33.3873,33.6354,1227990.4402231,0
+GLPI.US,D,20200917,000000,33.3509,33.6219,32.7131,33.1766,1353678.7641954,0
+GLPI.US,D,20200918,000000,33.0625,33.0625,32.3482,32.5302,2490639.0844491,0
+GLPI.US,D,20200921,000000,31.9449,31.9803,30.8617,31.535,1656756.1184452,0
+GLPI.US,D,20200922,000000,31.8223,32.487,31.5608,31.761,900586.04415188,0
+GLPI.US,D,20200923,000000,31.7102,32.3031,31.0887,31.1145,1710330.946642,0
+GLPI.US,D,20200924,000000,31.0532,32.7495,30.6615,32.1279,1706272.6113819,0
+GLPI.US,D,20200925,000000,31.9966,33.1517,31.9449,33.0904,1292912.3195151,0
+GLPI.US,D,20200928,000000,33.8767,33.9715,33.1249,33.212,935650.39490434,0
+GLPI.US,D,20200929,000000,33.0118,33.0118,31.8664,32.2332,898750.55318526,0
+GLPI.US,D,20200930,000000,32.5128,33.3356,32.1038,32.26,1568121.1158121,0
+GLPI.US,D,20201001,000000,32.3644,33.3605,32.1192,33.3509,954449.03816595,0
+GLPI.US,D,20201002,000000,32.5483,33.4112,32.3299,33.0291,1398033.3303181,0
+GLPI.US,D,20201005,000000,33.3079,33.5875,32.2418,32.7753,933882.76907585,0
+GLPI.US,D,20201006,000000,32.9937,33.0819,32.0857,32.6795,1337201.1086577,0
+GLPI.US,D,20201007,000000,33.0454,33.2034,32.6518,32.7839,901375.36791226,0
+GLPI.US,D,20201008,000000,32.9324,33.6584,32.8366,33.4045,806834.01010391,0
+GLPI.US,D,20201009,000000,33.8154,33.8154,32.8892,33.439,636123.95349722,0
+GLPI.US,D,20201012,000000,33.737,33.737,33.0023,33.2647,766873.97269476,0
+GLPI.US,D,20201013,000000,32.985,33.2369,32.7926,33.0195,886772.87834509,0
+GLPI.US,D,20201014,000000,33.2562,33.4486,32.5396,32.6795,654244.98945659,0
+GLPI.US,D,20201015,000000,32.6096,33.7618,32.3558,33.7283,940248.51903231,0
+GLPI.US,D,20201016,000000,33.6134,33.9543,33.1249,33.1249,493966.32661977,0
+GLPI.US,D,20201019,000000,33.1067,33.3605,32.1805,32.3999,748441.80117905,0
+GLPI.US,D,20201020,000000,32.7495,33.0904,32.4611,32.6881,539743.97248512,0
+GLPI.US,D,20201021,000000,32.6192,33.3873,32.2418,33.2369,699205.12142724,0
+GLPI.US,D,20201022,000000,33.3173,34.3116,33.2369,34.2609,1021902.8091496,0
+GLPI.US,D,20201023,000000,34.3212,34.506,33.6048,34.2426,540143.85476055,0
+GLPI.US,D,20201026,000000,33.8499,33.9371,32.941,33.282,790362.6190406,0
+GLPI.US,D,20201027,000000,33.3873,33.6134,32.4966,32.5914,874857.84824781,0
+GLPI.US,D,20201028,000000,31.9966,33.2465,31.6212,32.0954,1587627.6446684,0
+GLPI.US,D,20201029,000000,32.2781,33.2562,32.0857,32.7313,732324.35291304,0
+GLPI.US,D,20201030,000000,32.4171,32.7226,31.6039,31.7524,4321291.7887558,0
+GLPI.US,D,20201102,000000,32.6518,32.9937,32.2781,32.7495,1993846.435846,0
+GLPI.US,D,20201103,000000,33.2293,34.0683,33.1336,33.7887,1674928.3142779,0
+GLPI.US,D,20201104,000000,33.7196,34.6793,33.6488,34.4437,1003674.2330482,0
+GLPI.US,D,20201105,000000,34.7407,34.8019,34.1995,34.5137,1104429.9493511,0
+GLPI.US,D,20201106,000000,34.8019,34.8019,33.9113,34.6612,916579.24701116,0
+GLPI.US,D,20201109,000000,36.6889,38.1465,34.7051,34.8019,1746186.7093129,0
+GLPI.US,D,20201110,000000,34.8212,36.1821,34.5137,35.9991,1785888.8591972,0
+GLPI.US,D,20201111,000000,36.1744,36.2521,35.5472,36.0251,1408608.8069967,0
+GLPI.US,D,20201112,000000,36.0519,36.3172,35.2474,35.5615,1450309.3241791,0
+GLPI.US,D,20201113,000000,36.1285,37.0154,36.0298,36.9283,1031567.8488981,0
+GLPI.US,D,20201116,000000,37.7424,37.9168,36.528,37.1495,972319.49515378,0
+GLPI.US,D,20201117,000000,36.6697,37.0566,36.1113,36.8468,1256754.8179991,0
+GLPI.US,D,20201118,000000,36.7855,37.1045,36.3067,36.3326,1302198.3585691,0
+GLPI.US,D,20201119,000000,36.3239,36.6879,35.7118,36.6514,920125.98353766,0
+GLPI.US,D,20201120,000000,36.3517,36.7184,36.1466,36.6265,1532392.7307851,0
+GLPI.US,D,20201123,000000,36.7951,38.2174,36.6409,37.6993,3030531.3161591,0
+GLPI.US,D,20201124,000000,38.7318,38.7318,37.7348,37.8142,2120884.7540275,0
+GLPI.US,D,20201125,000000,37.8765,37.9416,36.8038,37.2731,998218.92002173,0
+GLPI.US,D,20201127,000000,36.9809,37.5652,36.6792,36.8468,454335.17411079,0
+GLPI.US,D,20201130,000000,36.6697,36.9809,36.4044,36.8296,2222746.1500422,0
+GLPI.US,D,20201201,000000,37.3267,37.6724,36.7233,37.1399,1263488.0837806,0
+GLPI.US,D,20201202,000000,36.9628,37.3449,36.1036,36.891,1561295.9710745,0
+GLPI.US,D,20201203,000000,36.9091,37.7069,36.8612,37.481,937182.05886794,0
+GLPI.US,D,20201204,000000,37.9818,37.9818,36.9857,37.3353,828936.11947383,0
+GLPI.US,D,20201207,000000,37.2022,37.6811,36.8219,37.2022,1083690.363139,0
+GLPI.US,D,20201208,000000,37.0519,37.592,36.9905,37.5575,848633.71479587,0
+GLPI.US,D,20201209,000000,37.9645,37.9818,37.4234,37.796,1251805.8833111,0
+GLPI.US,D,20201210,000000,37.5297,38.0086,37.4062,37.9205,1179473.1309356,0
+GLPI.US,D,20201211,000000,37.6456,38.203,37.0278,37.841,1197072.1273709,0
+GLPI.US,D,20201214,000000,37.9818,38.6034,37.2558,37.3611,1302598.2408446,0
+GLPI.US,D,20201215,000000,37.4502,38.0891,37.2366,38.0794,1500696.5790419,0
+GLPI.US,D,20201216,000000,38.7002,39.0028,38.2587,38.5593,1455913.9405094,0
+GLPI.US,D,20201217,000000,38.8859,39.3697,38.3198,38.9319,1317924.2771921,0
+GLPI.US,D,20201218,000000,39.0727,39.3496,37.4234,37.6543,3955577.0001715,0
+GLPI.US,D,20201221,000000,36.7951,37.3879,36.6084,37.2644,1228618.9758101,0
+GLPI.US,D,20201222,000000,37.0862,37.9645,37.0862,37.9128,970980.98581407,0
+GLPI.US,D,20201223,000000,38.1782,38.4693,37.3966,37.5038,1083448.1367998,0
+GLPI.US,D,20201224,000000,37.5479,38.1321,37.2644,38.1236,443917.35336852,0
+GLPI.US,D,20201228,000000,38.0891,38.2931,37.5125,37.8314,846359.71062905,0
+GLPI.US,D,20201229,000000,38.0709,38.1159,36.9235,37.2826,724384.131752,0
+GLPI.US,D,20201230,000000,37.3708,37.9292,37.1763,37.3449,586716.04478152,0
+GLPI.US,D,20201231,000000,37.4234,37.6906,36.776,37.592,943342.12525192,0
+GLPI.US,D,20210104,000000,37.6543,38.1944,35.9427,36.005,1258223.8372199,0
+GLPI.US,D,20210105,000000,35.642,36.7597,35.642,36.4044,1443166.7794108,0
+GLPI.US,D,20210106,000000,36.6697,37.1399,36.3689,36.4838,1287506.0782039,0
+GLPI.US,D,20210107,000000,36.5461,37.1849,36.2271,37.0078,1257069.0857927,0
+GLPI.US,D,20210108,000000,37.1581,37.6724,36.7951,36.8746,946973.43218133,0
+GLPI.US,D,20210111,000000,36.7415,37.07,36.413,36.5461,733590.82079842,0
+GLPI.US,D,20210112,000000,36.6697,36.7137,35.9254,35.934,996524.37972662,0
+GLPI.US,D,20210113,000000,36.0145,36.4044,35.7483,35.8201,1036705.761894,0
+GLPI.US,D,20210114,000000,36.1198,36.6362,34.8881,34.9236,2205131.4924212,0
+GLPI.US,D,20210115,000000,34.8968,35.4379,34.6497,35.3144,1395035.779371,0
+GLPI.US,D,20210119,000000,35.3229,35.845,34.8527,35.7215,1214182.4948116,0
+GLPI.US,D,20210120,000000,35.642,36.6792,35.642,36.4408,1290765.6929921,0
+GLPI.US,D,20210121,000000,36.3517,36.6084,35.7309,36.3162,1506490.17368,0
+GLPI.US,D,20210122,000000,36.3239,36.6879,35.7118,36.6169,2509875.1968319,0
+GLPI.US,D,20210125,000000,36.776,37.1323,36.1907,36.5106,1264619.8654687,0
+GLPI.US,D,20210126,000000,36.6438,36.8038,36.0586,36.3593,1395682.0643018,0
+GLPI.US,D,20210127,000000,36.1821,36.3517,35.2951,35.7655,2438152.1866204,0
+GLPI.US,D,20210128,000000,35.9254,37.0949,35.5002,36.7233,2058035.3716461,0
+GLPI.US,D,20210129,000000,36.502,36.8564,35.8642,36.4666,1230108.8766119,0
+GLPI.US,D,20210201,000000,36.6438,37.2022,36.297,37.1045,1064947.0560669,0
+GLPI.US,D,20210202,000000,37.3449,38.203,37.0001,38.046,926770.50259998,0
+GLPI.US,D,20210203,000000,38.0623,38.0986,37.5394,37.8583,748208.97155131,0
+GLPI.US,D,20210204,000000,37.9742,38.4166,37.7692,38.3362,994216.96503025,0
+GLPI.US,D,20210205,000000,38.5689,39.1887,38.3362,38.6647,808180.87207601,0
+GLPI.US,D,20210208,000000,38.4875,38.5018,37.6906,38.2126,977695.45817262,0
+GLPI.US,D,20210209,000000,38.1696,38.2126,37.5575,37.9205,938402.58727522,0
+GLPI.US,D,20210210,000000,38.1236,38.6925,37.9789,38.0173,925698.23341754,0
+GLPI.US,D,20210211,000000,38.046,38.5316,38.0173,38.4971,849178.72405901,0
+GLPI.US,D,20210212,000000,38.2931,39.1704,38.2748,39.0459,947314.84603006,0
+GLPI.US,D,20210216,000000,39.1541,39.2058,38.6551,39.0985,1236067.4357396,0
+GLPI.US,D,20210217,000000,39.1445,39.2777,38.8084,39.1541,1195598.9318339,0
+GLPI.US,D,20210218,000000,39.0555,39.5162,38.3822,38.4521,1325556.4950339,0
+GLPI.US,D,20210219,000000,37.8142,38.9492,37.5297,38.2222,1647760.3333665,0
+GLPI.US,D,20210222,000000,38.2748,38.5498,37.8314,38.2931,1354296.8589919,0
+GLPI.US,D,20210223,000000,38.3103,38.9319,37.9292,38.7988,1383929.910536,0
+GLPI.US,D,20210224,000000,38.9664,39.8006,38.8409,39.1445,1175777.0911052,0
+GLPI.US,D,20210225,000000,39.1972,39.5775,38.6647,39.1704,2867991.1781039,0
+GLPI.US,D,20210226,000000,39.1972,39.9778,38.9577,39.3657,2932705.2856652,0
+GLPI.US,D,20210301,000000,40.4701,40.5621,39.0277,39.2241,1661811.5491963,0
+GLPI.US,D,20210302,000000,39.2681,39.3304,38.7892,39.2154,1339485.553615,0
+GLPI.US,D,20210303,000000,38.9941,39.3121,38.2768,38.7988,4877618.8687625,0
+GLPI.US,D,20210304,000000,38.8859,39.4271,37.8497,38.0268,1769963.5214761,0
+GLPI.US,D,20210305,000000,38.1072,38.5938,37.1227,38.2654,1817762.5043786,0
+GLPI.US,D,20210308,000000,38.1388,38.5996,37.3755,37.4378,1420117.6903442,0
+GLPI.US,D,20210309,000000,37.4378,37.843,37.3842,37.5278,1564113.9404254,0
+GLPI.US,D,20210310,000000,37.5996,38.2117,37.2396,37.7883,1422671.507696,0
+GLPI.US,D,20210311,000000,38.1772,38.3161,37.4282,38.1303,1687174.3174335,0
+GLPI.US,D,20210312,000000,38.0421,38.6801,37.7261,38.6714,1770174.4254437,0
+GLPI.US,D,20210315,000000,39.1934,40.8139,38.9865,40.3724,2591374.96325,0
+GLPI.US,D,20210316,000000,40.382,40.6961,39.2652,39.6713,1464697.7775413,0
+GLPI.US,D,20210317,000000,39.7786,39.8763,39.022,39.6885,1114629.5575722,0
+GLPI.US,D,20210318,000000,39.3811,39.68,38.3027,38.5172,1032382.2305556,0
+GLPI.US,D,20210319,000000,38.4195,38.7154,37.9071,37.9158,2063381.0563726,0
+GLPI.US,D,20210322,000000,38.113,38.5545,37.9502,38.1388,954442.77369166,0
+GLPI.US,D,20210323,000000,38.1676,38.3466,37.6092,37.8161,1348642.1268671,0
+GLPI.US,D,20210324,000000,38.1053,38.3917,37.3218,37.3487,882582.98912494,0
+GLPI.US,D,20210325,000000,37.1045,37.7432,36.6456,37.6446,936041.9245474,0
+GLPI.US,D,20210326,000000,37.8161,38.113,37.3027,38.0421,574837.55745092,0
+GLPI.US,D,20210329,000000,38.0767,38.3275,37.2213,37.4743,855603.98652121,0
+GLPI.US,D,20210330,000000,37.5374,38.3113,37.3755,37.9789,921491.63893262,0
+GLPI.US,D,20210331,000000,37.9416,38.5642,37.6629,38.1935,1321118.1150003,0
+GLPI.US,D,20210401,000000,38.6522,39.3648,38.4914,39.3103,1735121.5595608,0
+GLPI.US,D,20210405,000000,39.5621,39.68,39.022,39.5266,1049922.7585642,0
+GLPI.US,D,20210406,000000,39.7595,39.8054,39.4185,39.5363,990193.08437875,0
+GLPI.US,D,20210407,000000,39.6339,39.7345,39.1752,39.3648,898015.52153537,0
+GLPI.US,D,20210408,000000,39.4731,39.725,39.2375,39.3381,1166654.9724617,0
+GLPI.US,D,20210409,000000,39.3188,39.4999,38.8333,38.9425,952582.22482788,0
+GLPI.US,D,20210412,000000,39.2115,39.2115,38.6177,39.0143,646912.42230156,0
+GLPI.US,D,20210413,000000,38.9329,40.3102,38.7529,40.2192,3307704.0251457,0
+GLPI.US,D,20210414,000000,40.1464,41.2287,40.1464,40.2479,1274055.2078267,0
+GLPI.US,D,20210415,000000,40.2192,40.6866,40.1752,40.5248,1038055.7561032,0
+GLPI.US,D,20210416,000000,40.6071,41.0419,40.4797,40.8954,1435164.9575859,0
+GLPI.US,D,20210419,000000,41.0123,41.1148,40.1847,40.3361,987791.70256805,0
+GLPI.US,D,20210420,000000,40.3102,41.0553,40.2383,40.9672,828542.50167268,0
+GLPI.US,D,20210421,000000,41.1817,41.6415,40.9308,41.4614,916080.17722615,0
+GLPI.US,D,20210422,000000,41.471,41.7142,40.6339,40.6511,1724586.8019653,0
+GLPI.US,D,20210423,000000,40.6866,41.3887,40.5171,41.3552,766613.99701179,0
+GLPI.US,D,20210426,000000,41.6157,41.6865,41.3005,41.4432,818465.05070011,0
+GLPI.US,D,20210427,000000,41.5533,41.5754,41.2095,41.4614,913046.08351228,0
+GLPI.US,D,20210428,000000,41.5965,42.0188,41.3005,41.4337,704232.362044,0
+GLPI.US,D,20210429,000000,41.8848,42.2545,41.5965,42.1731,1010215.3882848,0
+GLPI.US,D,20210430,000000,41.8934,42.2813,41.5064,41.8494,1799356.4348391,0
+GLPI.US,D,20210503,000000,42.2094,42.4709,41.7325,42.0102,1296123.9066671,0
+GLPI.US,D,20210504,000000,42.1185,42.2449,41.7669,42.038,1167946.4982441,0
+GLPI.US,D,20210505,000000,42.2295,42.2295,41.4173,41.5965,1506071.4979816,0
+GLPI.US,D,20210506,000000,41.5965,41.7095,40.5439,40.9586,832846.19550908,0
+GLPI.US,D,20210507,000000,41.0123,42.4709,41.0123,42.4078,886433.55265445,0
+GLPI.US,D,20210510,000000,42.5687,42.7583,41.4902,41.4969,858363.48744543,0
+GLPI.US,D,20210511,000000,41.1665,41.1913,40.4797,40.9758,625100.56690704,0
+GLPI.US,D,20210512,000000,40.9212,41.1817,39.7163,39.8763,842473.6484119,0
+GLPI.US,D,20210513,000000,40.2096,40.7058,39.9865,40.3724,760551.02997928,0
+GLPI.US,D,20210514,000000,40.6071,41.5687,40.5248,41.3887,716306.0921566,0
+GLPI.US,D,20210517,000000,41.3082,41.3887,40.8761,41.1098,650394.42592708,0
+GLPI.US,D,20210518,000000,41.1098,41.6319,40.8322,41.2536,633274.66177486,0
+GLPI.US,D,20210519,000000,40.9308,40.9489,40.4797,40.7958,798568.03627986,0
+GLPI.US,D,20210520,000000,40.7958,41.1185,40.7153,41.0467,896897.31287483,0
+GLPI.US,D,20210521,000000,41.3713,41.5295,41.1185,41.2918,866383.05861412,0
+GLPI.US,D,20210524,000000,41.7325,41.9978,41.516,41.6779,833350.48568933,0
+GLPI.US,D,20210525,000000,41.6597,41.8934,41.4902,41.6511,962510.37249658,0
+GLPI.US,D,20210526,000000,41.7574,42.1453,41.5246,41.8301,822062.94709997,0
+GLPI.US,D,20210527,000000,42.0562,42.0916,41.4337,41.516,831765.57369427,0
+GLPI.US,D,20210528,000000,41.8215,41.8397,41.4902,41.7325,717780.33177256,0
+GLPI.US,D,20210601,000000,42.2545,42.5245,41.926,42.3981,1055533.639369,0
+GLPI.US,D,20210602,000000,42.6414,42.8311,42.3072,42.7037,1155842.4898391,0
+GLPI.US,D,20210603,000000,42.8023,42.9115,42.335,42.4164,724052.11461469,0
+GLPI.US,D,20210604,000000,42.515,42.5687,42.1376,42.4709,964821.96350915,0
+GLPI.US,D,20210607,000000,42.9201,43.2984,42.7765,43.1815,1003824.5804312,0
+GLPI.US,D,20210608,000000,43.2266,43.7755,43.1815,43.5149,762276.89264585,0
+GLPI.US,D,20210609,000000,43.6586,44.0369,43.5235,43.6126,716246.57965086,0
+GLPI.US,D,20210610,000000,43.4584,43.7678,43.2209,43.6681,747026.02998978,0
+GLPI.US,D,20210611,000000,43.695,43.7409,43.3712,43.6863,794672.57735128,0
+GLPI.US,D,20210614,000000,43.7956,43.8051,43.3118,43.6596,549453.90763274,0
+GLPI.US,D,20210615,000000,43.4489,43.5361,43.0935,43.1931,588685.17786629,0
+GLPI.US,D,20210616,000000,43.2209,43.5408,42.9106,42.9565,553186.49022982,0
+GLPI.US,D,20210617,000000,42.9106,43.1672,42.2717,42.7918,661627.67240594,0
+GLPI.US,D,20210618,000000,42.4087,42.5456,41.4949,41.7249,1949634.9085529,0
+GLPI.US,D,20210621,000000,41.9422,42.6002,41.7249,42.5456,684546.25159147,0
+GLPI.US,D,20210622,000000,42.6098,42.672,42.1433,42.3991,508365.22077255,0
+GLPI.US,D,20210623,000000,42.3444,42.672,42.0619,42.0715,571144.64985768,0
+GLPI.US,D,20210624,000000,42.1433,42.2631,41.7056,41.8522,713842.06560301,0
+GLPI.US,D,20210625,000000,41.8522,42.5179,41.7497,42.2075,1360539.4076207,0
+GLPI.US,D,20210628,000000,42.2717,42.4872,41.605,42.0619,783577.14930678,0
+GLPI.US,D,20210629,000000,42.0619,42.4633,41.9509,42.0619,746499.81414953,0
+GLPI.US,D,20210630,000000,42.0792,42.4815,42.0792,42.2899,1341011.9971834,0
+GLPI.US,D,20210701,000000,42.3991,42.6012,41.9163,42.0342,1195367.1462852,0
+GLPI.US,D,20210702,000000,42.2258,42.5456,42.152,42.3904,889422.75096925,0
+GLPI.US,D,20210706,000000,42.4451,42.628,41.4949,42.2161,848540.79176061,0
+GLPI.US,D,20210707,000000,42.2717,42.4633,41.9997,42.1798,1028237.2367345,0
+GLPI.US,D,20210708,000000,41.742,42.1252,41.3216,41.97,605718.28345752,0
+GLPI.US,D,20210709,000000,42.1347,42.7832,42.1079,42.765,692386.2411639,0
+GLPI.US,D,20210712,000000,42.9019,43.1194,42.6816,43.0112,585197.95384554,0
+GLPI.US,D,20210713,000000,42.9374,43.0389,42.4719,42.4986,575389.87526738,0
+GLPI.US,D,20210714,000000,42.5821,42.9709,42.5543,42.6184,424103.86527213,0
+GLPI.US,D,20210715,000000,42.5543,42.8378,42.3618,42.81,484091.42698255,0
+GLPI.US,D,20210716,000000,43.0015,43.3491,42.628,42.672,816442.66958388,0
+GLPI.US,D,20210719,000000,42.1731,42.2353,41.1769,41.8138,1178172.2084416,0
+GLPI.US,D,20210720,000000,41.9422,43.3118,41.8235,42.9919,1265792.3662399,0
+GLPI.US,D,20210721,000000,43.0743,43.6126,43.0293,43.2563,920721.1085951,0
+GLPI.US,D,20210722,000000,43.0456,43.1385,42.6184,42.9565,588244.57650798,0
+GLPI.US,D,20210723,000000,43.2382,43.3846,43.0293,43.1385,523191.14325603,0
+GLPI.US,D,20210726,000000,43.0552,43.2937,42.8378,42.9565,844856.23679973,0
+GLPI.US,D,20210727,000000,42.8636,43.3665,42.6366,43.3215,790630.94735597,0
+GLPI.US,D,20210728,000000,43.3166,43.5629,42.8416,43.3933,678711.93787051,0
+GLPI.US,D,20210729,000000,43.3846,43.7773,43.3397,43.3397,820472.81470968,0
+GLPI.US,D,20210730,000000,43.3215,43.9967,43.0293,43.2113,1194141.3974827,0
+GLPI.US,D,20210802,000000,43.4766,44.2802,42.3072,42.4355,795513.06098503,0
+GLPI.US,D,20210803,000000,42.4633,42.628,41.5275,42.0064,802636.81233042,0
+GLPI.US,D,20210804,000000,42.5083,43.9152,42.199,43.7678,1636009.2236799,0
+GLPI.US,D,20210805,000000,44.0608,44.8539,44.0513,44.5904,1226004.6018736,0
+GLPI.US,D,20210806,000000,44.8089,45.0186,43.9967,44.0791,479767.89564422,0
+GLPI.US,D,20210809,000000,43.9592,43.9592,43.5666,43.6681,481741.20504519,0
+GLPI.US,D,20210810,000000,43.7409,43.7773,43.1748,43.1845,483399.20257363,0
+GLPI.US,D,20210811,000000,43.5321,44.1145,43.1748,44.0417,530793.08280548,0
+GLPI.US,D,20210812,000000,44.1432,44.1519,43.5589,44.1059,590510.22804243,0
+GLPI.US,D,20210813,000000,44.262,44.3798,43.8788,44.0972,507813.94703514,0
+GLPI.US,D,20210816,000000,44.0972,44.2802,43.9057,43.9498,532325.79084814,0
+GLPI.US,D,20210817,000000,43.8224,43.9575,43.421,43.8788,568575.17132022,0
+GLPI.US,D,20210818,000000,43.8961,43.9057,43.5082,43.6308,382619.47245269,0
+GLPI.US,D,20210819,000000,43.4489,43.6681,42.8292,43.103,753672.6372102,0
+GLPI.US,D,20210820,000000,43.0935,43.6308,42.5179,43.3933,655127.23625227,0
+GLPI.US,D,20210823,000000,43.4766,43.7956,43.4125,43.6404,818094.40263802,0
+GLPI.US,D,20210824,000000,43.8051,43.9776,43.5954,43.8137,654046.61443745,0
+GLPI.US,D,20210825,000000,43.7956,44.2476,43.5858,43.9057,693084.7300471,0
+GLPI.US,D,20210826,000000,43.7869,44.1738,43.7141,43.9592,545598.12370799,0
+GLPI.US,D,20210827,000000,44.0608,44.5723,43.9776,44.3061,654379.6756538,0
+GLPI.US,D,20210830,000000,44.5435,44.5435,44.0752,44.262,1089773.1676734,0
+GLPI.US,D,20210831,000000,44.262,45.1469,43.9871,45.0004,2197928.3910682,0
+GLPI.US,D,20210901,000000,45.2284,45.7312,45.1652,45.6766,1214724.3718375,0
+GLPI.US,D,20210902,000000,45.8308,46.6162,45.6028,46.598,1533015.0018977,0
+GLPI.US,D,20210903,000000,46.712,46.9725,46.2963,46.8537,1513288.1723624,0
+GLPI.US,D,20210907,000000,46.8441,46.8537,46.0961,46.0961,1765926.0677968,0
+GLPI.US,D,20210908,000000,45.8777,46.5338,45.6393,46.4783,3252728.0428662,0
+GLPI.US,D,20210909,000000,46.2484,46.3634,44.8788,44.9343,1876503.4357055,0
+GLPI.US,D,20210910,000000,45.5961,45.5961,43.899,44.4076,2320764.2910808,0
+GLPI.US,D,20210913,000000,44.7227,45.0828,44.3798,44.6394,1094098.7871698,0
+GLPI.US,D,20210914,000000,44.6652,44.8424,44.4574,44.5551,945445.94453391,0
+GLPI.US,D,20210915,000000,44.5091,44.9075,44.3339,44.5837,760492.56155258,0
+GLPI.US,D,20210916,000000,44.5455,44.9631,44.445,44.6202,713388.93529611,0
+GLPI.US,D,20210917,000000,44.6489,44.851,43.695,43.8243,2532805.2608869,0
+GLPI.US,D,20210920,000000,43.241,43.6586,42.9824,43.4919,854607.93510929,0
+GLPI.US,D,20210921,000000,43.603,44.0379,43.445,43.4641,904533.70703286,0
+GLPI.US,D,20210922,000000,43.7419,44.4545,43.603,44.2046,618737.94918772,0
+GLPI.US,D,20210923,000000,44.4258,44.7399,44.1949,44.2131,1011621.7627626,0
+GLPI.US,D,20210924,000000,44.0464,44.4679,43.6902,43.7506,629843.8180227,0
+GLPI.US,D,20210927,000000,43.899,44.3195,43.3157,43.4182,883392.15038724,0
+GLPI.US,D,20210928,000000,43.2142,43.3424,42.7975,43.2323,1180849.227121,0
+GLPI.US,D,20210929,000000,43.4086,43.945,43.3712,43.6672,820506.2252392,0
+GLPI.US,D,20210930,000000,43.8894,43.8894,42.6864,42.8445,1022793.4085776,0
+GLPI.US,D,20211001,000000,42.9824,44.0657,42.8617,43.7688,578358.19200122,0
+GLPI.US,D,20211004,000000,43.8157,44.2314,43.7323,43.853,847800.53971547,0
+GLPI.US,D,20211005,000000,43.853,44.4899,43.557,44.1663,1091171.1895187,0
+GLPI.US,D,20211006,000000,44.0657,44.7955,43.7966,44.6844,1283485.3297894,0
+GLPI.US,D,20211007,000000,44.8241,44.985,44.3607,44.5368,880466.64089438,0
+GLPI.US,D,20211008,000000,44.5283,44.5283,43.853,43.9258,643751.99502287,0
+GLPI.US,D,20211011,000000,44.0464,44.1758,43.7591,44.0657,687014.45446126,0
+GLPI.US,D,20211012,000000,44.1202,44.8385,44.0417,44.5091,816006.24454176,0
+GLPI.US,D,20211013,000000,44.6011,44.9994,44.3749,44.8884,615910.58312538,0
+GLPI.US,D,20211014,000000,45.3136,45.4621,45.0359,45.2398,575696.83450754,0
+GLPI.US,D,20211015,000000,45.4199,46.28,45.2955,45.6287,890284.11618395,0
+GLPI.US,D,20211018,000000,45.3232,45.5866,44.9716,45.1192,948134.44808284,0
+GLPI.US,D,20211019,000000,45.2859,45.7303,45.2121,45.2303,553962.24096258,0
+GLPI.US,D,20211020,000000,45.3423,45.7945,45.2303,45.6001,437196.6165357,0
+GLPI.US,D,20211021,000000,45.5914,45.6795,45.2398,45.6192,543162.28728869,0
+GLPI.US,D,20211022,000000,45.7667,45.9984,45.397,45.5358,509494.91430263,0
+GLPI.US,D,20211025,000000,45.7485,45.8318,45.4248,45.5273,600252.52964054,0
+GLPI.US,D,20211026,000000,45.6843,45.9984,45.5722,45.804,577271.30571212,0
+GLPI.US,D,20211027,000000,45.9429,45.9524,45.3922,45.4342,728882.02429135,0
+GLPI.US,D,20211028,000000,45.4525,46.4141,45.2676,46.2771,749278.10849661,0
+GLPI.US,D,20211029,000000,45.508,45.827,44.5455,44.851,1775906.419418,0
+GLPI.US,D,20211101,000000,45.101,46.4706,44.9343,46.258,988093.44141296,0
+GLPI.US,D,20211102,000000,46.3404,46.4706,45.6555,45.7667,865396.40391364,0
+GLPI.US,D,20211103,000000,45.8596,46.0904,45.3423,45.7025,964409.55228513,0
+GLPI.US,D,20211104,000000,45.7848,45.9792,44.171,44.4995,842541.51355003,0
+GLPI.US,D,20211105,000000,44.8692,45.5273,44.8692,45.1106,811925.98362166,0
+GLPI.US,D,20211108,000000,45.2772,45.2772,44.6652,44.9248,479304.32454685,0
+GLPI.US,D,20211109,000000,44.8788,44.944,44.5186,44.9343,370350.4995581,0
+GLPI.US,D,20211110,000000,44.8692,45.1287,44.4899,44.6844,706278.75697833,0
+GLPI.US,D,20211111,000000,44.8147,44.9162,44.445,44.7955,581584.39625995,0
+GLPI.US,D,20211112,000000,44.9075,44.9813,44.1298,44.2878,789358.21499628,0
+GLPI.US,D,20211115,000000,44.4995,44.7782,44.2782,44.5551,1355022.4939303,0
+GLPI.US,D,20211116,000000,44.6011,44.7446,43.9172,44.0934,1148958.8766748,0
+GLPI.US,D,20211117,000000,44.0283,44.0283,43.0466,43.2889,1376911.6111744,0
+GLPI.US,D,20211118,000000,44.0053,44.0053,43.0562,43.6299,895325.97390739,0
+GLPI.US,D,20211119,000000,43.5838,43.7045,42.2382,42.9268,1039864.1010146,0
+GLPI.US,D,20211122,000000,43.695,43.695,42.7516,43.104,885842.60391321,0
+GLPI.US,D,20211123,000000,43.0944,43.445,42.7975,43.15,730050.34874621,0
+GLPI.US,D,20211124,000000,43.1117,43.4086,42.9555,43.241,483556.8585099,0
+GLPI.US,D,20211126,000000,42.3541,42.4566,41.7612,42.1319,657295.78843523,0
+GLPI.US,D,20211129,000000,42.6127,42.7937,42.0399,42.3444,707425.1557732,0
+GLPI.US,D,20211130,000000,42.0859,42.4738,41.6702,41.7353,1083527.4868075,0
+GLPI.US,D,20211201,000000,42.0678,43.0849,41.382,41.382,1381950.3366607,0
+GLPI.US,D,20211202,000000,41.5121,43.1596,41.5121,42.8713,823540.31895309,0
+GLPI.US,D,20211203,000000,42.9,42.9824,42.105,42.2803,976185.71986901,0
+GLPI.US,D,20211206,000000,42.7611,43.4824,42.5945,42.9652,741603.08341379,0
+GLPI.US,D,20211207,000000,43.6116,43.945,42.3723,43.3349,5201134.0703795,0
+GLPI.US,D,20211208,000000,44.0293,44.442,43.4565,43.8981,2380256.9593225,0
+GLPI.US,D,20211209,000000,43.625,43.944,43.4757,43.6442,1401804.5438399,0
+GLPI.US,D,20211210,000000,43.7658,44.0196,43.4277,43.513,1157652.9229086,0
+GLPI.US,D,20211213,000000,43.4,43.8788,43.3952,43.5321,1754816.0226458,0
+GLPI.US,D,20211214,000000,43.4938,43.6816,42.7812,42.8742,1987029.6437407,0
+GLPI.US,D,20211215,000000,42.5552,42.9968,42.289,42.696,1305380.7115079,0
+GLPI.US,D,20211216,000000,42.9029,43.3349,42.5647,42.7908,1479203.167757,0
+GLPI.US,D,20211217,000000,42.743,43.6442,42.5647,43.288,2413839.7619057,0
+GLPI.US,D,20211220,000000,42.9029,43.081,42.4011,42.6682,1223354.7292494,0
+GLPI.US,D,20211221,000000,42.8368,43.672,42.8368,43.3541,1335407.380853,0
+GLPI.US,D,20211222,000000,43.4843,43.8511,43.4095,43.6538,1344271.6119717,0
+GLPI.US,D,20211223,000000,43.9833,44.0024,43.6059,43.8607,1240127.8591576,0
+GLPI.US,D,20211227,000000,43.9316,44.5216,43.7007,44.4928,1171605.9953078,0
+GLPI.US,D,20211228,000000,44.4928,44.7285,44.2476,44.4832,782481.9103853,0
+GLPI.US,D,20211229,000000,44.5686,45.078,44.2284,44.9554,891954.64266097,0
+GLPI.US,D,20211230,000000,44.9554,45.87,44.8137,45.757,718477.77657671,0
+GLPI.US,D,20211231,000000,45.757,46.417,45.5397,45.8988,1011344.0377358,0
+GLPI.US,D,20220103,000000,45.8988,46.0492,45.3606,45.7475,1074452.351721,0
+GLPI.US,D,20220104,000000,45.7761,46.3604,45.757,46.2005,1418904.4704903,0
+GLPI.US,D,20220105,000000,46.3413,46.5118,44.7476,44.804,962574.06131851,0
+GLPI.US,D,20220106,000000,44.8893,45.3088,44.3138,44.3232,967901.99670114,0
+GLPI.US,D,20220107,000000,44.2103,44.3329,43.6911,43.9746,1429788.9945671,0
+GLPI.US,D,20220110,000000,43.809,43.9172,43.0877,43.7007,1283162.7093636,0
+GLPI.US,D,20220111,000000,43.7104,43.8424,43.1107,43.6346,1594926.8012938,0
+GLPI.US,D,20220112,000000,43.6059,43.6816,42.9978,43.0877,1394262.1167962,0
+GLPI.US,D,20220113,000000,42.8138,43.1442,42.22,42.3042,2162005.8073381,0
+GLPI.US,D,20220114,000000,42.2669,42.3196,41.6444,42.107,1692781.021922,0
+GLPI.US,D,20220118,000000,41.9747,42.0409,41.4652,41.7669,1519500.4426988,0
+GLPI.US,D,20220119,000000,41.8522,42.1634,41.5409,41.7957,1488448.4877283,0
+GLPI.US,D,20220120,000000,41.9365,42.2478,40.9748,41.0217,1438261.6960426,0
+GLPI.US,D,20220121,000000,41.0314,41.1252,40.3992,40.6349,1193170.4039679,0
+GLPI.US,D,20220124,000000,40.3801,40.9365,39.4376,40.7009,1576454.9547743,0
+GLPI.US,D,20220125,000000,40.3801,41.3427,40.1349,40.7958,1616258.3803262,0
+GLPI.US,D,20220126,000000,41.2009,41.9528,40.4462,40.8331,2084023.5432333,0
+GLPI.US,D,20220127,000000,40.994,41.607,40.2767,40.3714,1509832.2707131,0
+GLPI.US,D,20220128,000000,40.5123,41.5687,40.2479,41.5591,1100212.9140757,0
+GLPI.US,D,20220131,000000,41.3235,42.6586,41.0505,42.6155,1421412.348364,0
+GLPI.US,D,20220201,000000,42.6816,42.9881,42.1347,42.4556,1144016.206461,0
+GLPI.US,D,20220202,000000,42.7199,42.8684,42.2957,42.4087,837073.67157497,0
+GLPI.US,D,20220203,000000,42.2104,42.2957,41.5591,41.6539,1015691.5828922,0
+GLPI.US,D,20220204,000000,41.5313,41.7766,40.9835,41.4087,757529.46521399,0
+GLPI.US,D,20220207,000000,41.4183,41.8522,41.3331,41.6539,815877.82281884,0
+GLPI.US,D,20220208,000000,41.6539,41.8187,41.3139,41.4557,1080980.978009,0
+GLPI.US,D,20220209,000000,41.9556,42.5495,41.8742,42.5026,1047906.6419223,0
+GLPI.US,D,20220210,000000,42.0686,42.6069,41.7669,41.9844,974915.07566743,0
+GLPI.US,D,20220211,000000,42.017,42.2478,41.2104,41.4365,957827.67796571,0
+GLPI.US,D,20220214,000000,41.3619,41.9086,40.541,40.8992,1390561.9006497,0
+GLPI.US,D,20220215,000000,41.2009,41.8138,41.2009,41.6444,1078510.6869812,0
+GLPI.US,D,20220216,000000,41.8799,42.5734,41.8091,42.3233,1744894.1394514,0
+GLPI.US,D,20220217,000000,42.3233,42.5408,41.7296,41.8043,1971240.0362958,0
+GLPI.US,D,20220218,000000,41.8704,42.3608,41.5879,41.9844,2066457.9573274,0
+GLPI.US,D,20220222,000000,41.7008,41.9796,41.3235,41.6539,1352025.9870622,0
+GLPI.US,D,20220223,000000,41.8043,42.3233,41.4557,41.493,1116553.795258,0
+GLPI.US,D,20220224,000000,40.5591,42.5026,40.5591,42.2861,1714728.6075927,0
+GLPI.US,D,20220225,000000,41.8427,42.8234,41.2104,42.4087,1660166.0806164,0
+GLPI.US,D,20220228,000000,41.8704,43.2764,41.8704,42.8329,1954482.5675733,0
+GLPI.US,D,20220301,000000,42.9183,43.2764,42.0314,42.3521,1539218.9196017,0
+GLPI.US,D,20220302,000000,42.5687,43.6816,42.5217,43.5877,1278750.4313062,0
+GLPI.US,D,20220303,000000,43.8894,44.059,42.9747,43.5495,1356647.0809292,0
+GLPI.US,D,20220304,000000,43.2477,43.7764,42.8329,43.7573,1576119.8053998,0
+GLPI.US,D,20220307,000000,43.6059,43.7381,41.7296,41.7766,1491638.1492203,0
+GLPI.US,D,20220308,000000,41.7199,42.9461,41.4461,42.0217,946659.16438784,0
+GLPI.US,D,20220309,000000,42.786,43.2477,42.7574,42.8895,1031535.4824476,0
+GLPI.US,D,20220310,000000,42.4202,43.2439,42.4202,43.1577,939791.21240923,0
+GLPI.US,D,20220311,000000,43.1959,43.5025,42.5925,42.6117,665289.25762774,0
+GLPI.US,D,20220314,000000,42.8512,43.1097,41.9988,42.2191,1030002.7744049,0
+GLPI.US,D,20220315,000000,42.8033,42.9183,42.2765,42.65,1051049.3198572,0
+GLPI.US,D,20220316,000000,42.7842,43.3491,42.0275,42.7937,1592377.1602583,0
+GLPI.US,D,20220317,000000,42.8225,43.4833,42.6213,43.33,1360563.4214387,0
+GLPI.US,D,20220318,000000,43.2439,43.5311,42.8512,43.1194,2910647.0276154,0
+GLPI.US,D,20220321,000000,43.1959,43.2726,41.8551,42.1999,1740324.2054577,0
+GLPI.US,D,20220322,000000,42.4969,43.263,42.2957,43.1289,1539584.3472686,0
+GLPI.US,D,20220323,000000,43.0236,43.0714,41.8024,42.4393,1846058.090662,0
+GLPI.US,D,20220324,000000,42.583,42.8128,42.334,42.583,1021207.4525035,0
+GLPI.US,D,20220325,000000,42.7554,43.2151,42.6405,43.1672,890863.58005567,0
+GLPI.US,D,20220328,000000,43.3876,43.3876,42.8128,43.3397,1038750.0686702,0
+GLPI.US,D,20220329,000000,43.6079,45.0636,43.6079,45.0158,1180928.5771286,0
+GLPI.US,D,20220330,000000,44.7667,45.5233,44.6709,45.3318,1305412.0338793,0
+GLPI.US,D,20220331,000000,45.3413,45.5617,44.9104,44.9487,1162496.4056129,0
+GLPI.US,D,20220401,000000,45.1594,45.2456,44.805,45.1307,789142.09063332,0
+GLPI.US,D,20220404,000000,45.1307,45.2169,44.4985,45.0158,1035331.7538666,0
+GLPI.US,D,20220405,000000,44.8721,45.1978,44.4507,44.5368,780191.20095369,0
+GLPI.US,D,20220406,000000,44.3645,44.7811,44.0196,44.5082,1121606.0937719,0
+GLPI.US,D,20220407,000000,44.4602,44.4698,43.7467,44.1537,960376.27492219,0
+GLPI.US,D,20220408,000000,44.0962,44.5465,43.7323,44.3645,943704.42068162,0
+GLPI.US,D,20220411,000000,44.2207,44.4985,43.9813,44.3165,919839.90587847,0
+GLPI.US,D,20220412,000000,44.4411,44.7093,44.1537,44.2591,772537.05745184,0
+GLPI.US,D,20220413,000000,44.2878,44.8241,44.2687,44.6039,1109657.653145,0
+GLPI.US,D,20220414,000000,44.6996,44.9775,44.6144,44.7476,1118922.8106183,0
+GLPI.US,D,20220418,000000,44.6996,44.9008,44.0675,44.3357,3286815.1356297,0
+GLPI.US,D,20220419,000000,44.5368,45.0541,44.4794,44.8434,2392694.0289438,0
+GLPI.US,D,20220420,000000,45.0541,45.9544,44.8147,45.8586,2189580.9790783,0
+GLPI.US,D,20220421,000000,46.1747,46.347,45.3893,45.485,1854612.2303034,0
+GLPI.US,D,20220422,000000,45.4084,45.5138,44.6135,44.6709,1532970.1064987,0
+GLPI.US,D,20220425,000000,44.4124,44.8147,43.7706,44.5368,2025126.000049,0
+GLPI.US,D,20220426,000000,44.6518,44.6805,43.5311,43.6173,2039690.9027704,0
+GLPI.US,D,20220427,000000,43.5599,43.9143,43.1003,43.1097,3271385.7354563,0
+GLPI.US,D,20220428,000000,43.1097,44.3165,43.081,44.2591,1833522.8776102,0
+GLPI.US,D,20220429,000000,43.5599,44.2735,42.4489,42.5063,3073758.2769098,0
+GLPI.US,D,20220502,000000,42.7842,42.9277,41.1463,41.7306,3884154.6847259,0
+GLPI.US,D,20220503,000000,41.7977,42.9277,41.7401,42.8895,2476063.7409371,0
+GLPI.US,D,20220504,000000,42.8128,43.8473,42.1423,43.7993,1654600.0952109,0
+GLPI.US,D,20220505,000000,43.627,43.8712,43.0045,43.4067,2940391.7956176,0
+GLPI.US,D,20220506,000000,43.0714,43.1768,42.152,42.5255,1748756.1878505,0
+GLPI.US,D,20220509,000000,42.2382,42.2382,40.5333,40.7344,2456573.9173456,0
+GLPI.US,D,20220510,000000,41.5677,41.5677,40.1981,40.7249,2857343.6599711,0
+GLPI.US,D,20220511,000000,40.7249,41.5007,40.61,40.7344,1117984.1835538,0
+GLPI.US,D,20220512,000000,40.7249,41.4337,40.5333,41.4049,1601081.6472826,0
+GLPI.US,D,20220513,000000,41.6157,42.9757,41.4432,42.9277,1300880.7308104,0
+GLPI.US,D,20220516,000000,42.8895,43.694,42.7075,43.2534,881910.60221794,0
+GLPI.US,D,20220517,000000,43.3971,43.6461,43.0619,43.4259,1272608.1142661,0
+GLPI.US,D,20220518,000000,43.3588,43.4737,42.4776,42.6117,900042.0789678,0
+GLPI.US,D,20220519,000000,42.1807,42.8416,42.1731,42.3052,966021.61033544,0
+GLPI.US,D,20220520,000000,42.8512,42.8512,41.8079,42.583,1088936.8603558,0
+GLPI.US,D,20220523,000000,42.7075,43.0619,42.3293,42.765,995403.03882893,0
+GLPI.US,D,20220524,000000,42.4872,43.0906,41.6922,42.9565,1182838.1977077,0
+GLPI.US,D,20220525,000000,42.7266,43.7899,42.4681,43.6748,968697.58493581,0
+GLPI.US,D,20220526,000000,44.0005,44.8865,43.8185,44.5656,1109235.8452096,0
+GLPI.US,D,20220527,000000,44.7859,45.6766,44.7476,45.6287,1064711.094202,0
+GLPI.US,D,20220531,000000,45.169,45.5904,44.7379,44.8434,1983940.2138373,0
+GLPI.US,D,20220601,000000,44.9679,45.1787,44.1825,44.9104,872075.37758454,0
+GLPI.US,D,20220602,000000,44.9008,45.6565,44.6374,45.6095,1184216.3820513,0
+GLPI.US,D,20220603,000000,45.4755,45.6192,45.0253,45.121,959025.23663391,0
+GLPI.US,D,20220606,000000,45.5521,46.3662,45.4946,46.0597,1547317.8407781,0
+GLPI.US,D,20220607,000000,45.9735,46.4141,45.5233,46.3949,1569940.945593,0
+GLPI.US,D,20220608,000000,46.1651,46.1699,45.6192,45.7533,959916.88014101,0
+GLPI.US,D,20220609,000000,45.7775,46.0498,45.1942,45.2915,1103394.971701,0
+GLPI.US,D,20220610,000000,44.8054,45.0776,44.4069,44.7373,1166598.5324894,0
+GLPI.US,D,20220613,000000,43.7652,43.9062,42.0446,42.2196,1631663.4627187,0
+GLPI.US,D,20220614,000000,42.3557,42.5404,41.5196,42.064,1168784.4568844,0
+GLPI.US,D,20220615,000000,42.4042,44.2221,42.1417,43.5805,1621762.5110473,0
+GLPI.US,D,20220616,000000,42.8125,42.9194,42.0834,42.3848,1496043.5699035,0
+GLPI.US,D,20220617,000000,42.7348,43.1674,42.2342,42.9,1573279.2223022,0
+GLPI.US,D,20220621,000000,43.2403,44.3777,43.1625,44.0277,1173962.7831923,0
+GLPI.US,D,20220622,000000,43.5027,44.4069,43.5027,43.9402,910055.35948539,0
+GLPI.US,D,20220623,000000,43.9402,44.4165,43.7312,44.3194,1854355.1533747,0
+GLPI.US,D,20220624,000000,44.6304,45.7387,44.5721,45.6804,1824384.8440819,0
+GLPI.US,D,20220627,000000,45.3984,45.8553,45.0776,45.4179,890081.66820208,0
+GLPI.US,D,20220628,000000,45.8748,46.4192,45.2137,45.379,973676.56041707,0
+GLPI.US,D,20220629,000000,44.4846,45.1942,44.4069,44.8346,5965129.4776148,0
+GLPI.US,D,20220630,000000,44.4554,45.2429,43.9596,44.5819,1976764.8621522,0
+GLPI.US,D,20220701,000000,44.6207,45.6025,44.504,45.515,1296738.6985978,0
+GLPI.US,D,20220705,000000,45.2526,45.2721,44.4457,45.1748,1336939.1340591,0
+GLPI.US,D,20220706,000000,45.4859,45.7679,45.0096,45.3304,1034576.9283959,0
+GLPI.US,D,20220707,000000,45.6706,46.1373,45.5831,46.0011,1753935.3296754,0
+GLPI.US,D,20220708,000000,46.1081,46.4192,45.7484,45.8844,1007317.1653529,0
+GLPI.US,D,20220711,000000,46.1469,46.4775,45.6025,46.4192,1456517.9421613,0
+GLPI.US,D,20220712,000000,46.4192,46.6913,46.1469,46.5261,1495874.8679738,0
+GLPI.US,D,20220713,000000,45.9914,46.808,45.9039,46.5552,1171432.2542456,0
+GLPI.US,D,20220714,000000,45.899,46.876,45.6609,46.7205,1791518.8278847,0
+GLPI.US,D,20220715,000000,47.4204,48.5141,47.26,48.4412,1872261.217348,0
+GLPI.US,D,20220718,000000,48.6064,48.6064,47.6246,48.0621,2608089.6588571,0
+GLPI.US,D,20220719,000000,48.3829,49.4036,48.344,49.3744,1899216.4939813,0
+GLPI.US,D,20220720,000000,49.3258,49.6952,48.9626,49.0147,1438479.1797189,0
+GLPI.US,D,20220721,000000,48.7329,49.1606,48.5092,49.0244,1337126.3520544,0
+GLPI.US,D,20220722,000000,49.2092,49.705,49.1314,49.3841,1301079.6872786,0
+GLPI.US,D,20220725,000000,49.3841,49.7925,49.3841,49.7633,1571819.5391415,0
+GLPI.US,D,20220726,000000,49.6952,50.0938,49.5931,49.7439,1317067.2811359,0
+GLPI.US,D,20220727,000000,49.7341,50.5118,49.5981,50.366,1086798.4050241,0
+GLPI.US,D,20220728,000000,50.366,51.202,50.1229,51.1826,1522022.6384187,0
+GLPI.US,D,20220729,000000,50.3466,51.0756,49.6077,50.541,1770170.8330758,0
+GLPI.US,D,20220801,000000,50.5507,50.5507,49.4716,50.1424,1474889.993782,0
+GLPI.US,D,20220802,000000,50.366,50.6771,50.1375,50.1521,986688.21108621,0
+GLPI.US,D,20220803,000000,50.2687,50.5312,49.4327,49.5106,1731308.6976794,0
+GLPI.US,D,20220804,000000,49.6369,49.8216,48.9467,49.0731,1656815.4803099,0
+GLPI.US,D,20220805,000000,48.8398,49.3161,48.6162,49.2675,1615546.2564033,0
+GLPI.US,D,20220808,000000,49.3258,50.0452,49.3258,49.773,1078267.6421971,0
+GLPI.US,D,20220809,000000,49.7244,49.7827,49.1994,49.3744,1023270.81309,0
+GLPI.US,D,20220810,000000,49.9869,50.3174,49.7341,50.2785,1580079.7616787,0
+GLPI.US,D,20220811,000000,50.1133,50.4341,49.7925,50.0549,2057520.6243295,0
+GLPI.US,D,20220812,000000,50.6479,50.7694,50.3854,50.5993,2045674.4571143,0
+GLPI.US,D,20220815,000000,50.5993,51.0562,50.5021,51.0076,1608443.2879575,0
+GLPI.US,D,20220816,000000,50.8326,51.2798,50.7743,51.1339,1474932.1692645,0
+GLPI.US,D,20220817,000000,50.7451,50.959,50.4827,50.5896,957363.90674396,0
+GLPI.US,D,20220818,000000,50.7548,51.3964,50.716,51.2118,2250394.2488976,0
+GLPI.US,D,20220819,000000,50.9493,51.1097,50.5312,50.8035,1374770.5418114,0
+GLPI.US,D,20220822,000000,50.3854,50.5702,49.5397,49.6077,1298871.132137,0
+GLPI.US,D,20220823,000000,49.6369,49.8313,49.2772,49.6077,1833265.3548121,0
+GLPI.US,D,20220824,000000,49.5689,49.9237,48.6454,49.5883,1998031.5920071,0
+GLPI.US,D,20220825,000000,49.8896,50.1133,49.5591,50.1133,1688325.7090471,0
+GLPI.US,D,20220826,000000,50.2202,50.2396,48.8981,48.9175,1896497.7183691,0
+GLPI.US,D,20220829,000000,48.4314,49.1071,48.4023,48.7814,1422358.8873925,0
+GLPI.US,D,20220830,000000,48.7814,49.0731,47.367,47.469,2347180.8090848,0
+GLPI.US,D,20220831,000000,47.8968,48.2112,46.9052,46.9246,15590150.626715,0
+GLPI.US,D,20220901,000000,46.7108,46.9246,46.1956,46.8955,2916857.3945001,0
+GLPI.US,D,20220902,000000,46.9538,47.4593,46.565,46.7885,1444700.5777145,0
+GLPI.US,D,20220906,000000,46.8955,47.644,46.8955,47.4398,1633910.0786616,0
+GLPI.US,D,20220907,000000,47.5371,48.305,47.4982,48.1981,1266855.8262807,0
+GLPI.US,D,20220908,000000,48.0231,48.412,47.5663,48.0329,972524.44967714,0
+GLPI.US,D,20220909,000000,48.2565,48.7425,48.1106,48.587,1071528.8230388,0
+GLPI.US,D,20220912,000000,48.6454,48.9467,48.587,48.8106,1042209.662048,0
+GLPI.US,D,20220913,000000,48.0718,48.5481,47.2406,47.4788,1570190.1253807,0
+GLPI.US,D,20220914,000000,47.469,47.5954,46.9538,47.2746,3165252.4700301,0
+GLPI.US,D,20220915,000000,47.3289,47.6149,46.8653,47.0527,1643210.5855037,0
+GLPI.US,D,20220916,000000,46.9343,48.3449,46.7765,48.0292,4811644.5831224,0
+GLPI.US,D,20220919,000000,48.0292,48.8184,47.753,48.4435,1996701.7222173,0
+GLPI.US,D,20220920,000000,47.8714,48.0736,46.9836,47.171,1616672.4432446,0
+GLPI.US,D,20220921,000000,47.2993,47.5558,46.1698,46.1945,1581743.4306563,0
+GLPI.US,D,20220922,000000,46.1156,46.3375,45.6421,45.9281,1671493.4043166,0
+GLPI.US,D,20220923,000000,45.5533,45.5878,44.4978,45.07,1467105.7118488,0
+GLPI.US,D,20220926,000000,44.7839,45.4152,44.0441,44.4288,1583267.1080883,0
+GLPI.US,D,20220927,000000,44.6162,45.0897,44.0638,44.3301,1145971.6850987,0
+GLPI.US,D,20220928,000000,44.8135,45.07,44.34,44.9713,1505177.3725005,0
+GLPI.US,D,20220929,000000,44.5077,44.6458,42.9195,42.9787,1554530.1259423,0
+GLPI.US,D,20220930,000000,43.3042,43.7975,42.8702,43.6396,2457962.3710837,0
+GLPI.US,D,20221003,000000,43.8961,44.9023,43.393,44.8628,1951120.1464516,0
+GLPI.US,D,20221004,000000,45.287,46.5397,45.1587,46.52,1795030.8996881,0
+GLPI.US,D,20221005,000000,45.8098,47.0083,45.4349,46.6976,2338990.8392211,0
+GLPI.US,D,20221006,000000,46.5595,46.8554,45.5681,45.8295,1798661.16508,0
+GLPI.US,D,20221007,000000,45.4744,46.086,45.3757,45.721,1619315.3088901,0
+GLPI.US,D,20221010,000000,45.6618,45.9873,44.7494,45.3856,1309996.6251009,0
+GLPI.US,D,20221011,000000,45.4941,46.3079,44.8431,46.0662,2046740.7894458,0
+GLPI.US,D,20221012,000000,45.8788,46.4588,45.4843,45.9775,1982778.7775391,0
+GLPI.US,D,20221013,000000,45.1489,46.8603,44.4682,46.5989,2260894.0073312,0
+GLPI.US,D,20221014,000000,46.954,47.1069,45.0009,45.0897,1332413.8433672,0
+GLPI.US,D,20221017,000000,45.7703,46.5003,45.6519,45.9873,1287635.1634938,0
+GLPI.US,D,20221018,000000,46.4214,47.0132,46.1945,46.7074,1494468.0389064,0
+GLPI.US,D,20221019,000000,46.3918,46.3918,44.7148,44.922,1691367.1051665,0
+GLPI.US,D,20221020,000000,45.139,45.869,44.8776,45.1489,989001.48312008,0
+GLPI.US,D,20221021,000000,45.4744,45.7999,44.9319,45.7802,1563451.1914125,0
+GLPI.US,D,20221024,000000,46.3622,46.3622,45.1291,45.3264,1658585.2308357,0
+GLPI.US,D,20221025,000000,45.6421,47.0477,45.5681,47.0034,2277447.6525657,0
+GLPI.US,D,20221026,000000,46.9442,47.3585,46.7469,46.9738,1026947.4378492,0
+GLPI.US,D,20221027,000000,47.467,47.6297,47.0823,47.2204,942000.64693864,0
+GLPI.US,D,20221028,000000,47.832,49.5434,47.3634,49.2721,1869148.7336268,0
+GLPI.US,D,20221031,000000,48.7987,49.5977,48.6014,49.4398,1603877.8105969,0
+GLPI.US,D,20221101,000000,49.8147,50.5446,49.6075,50.4164,1105250.0624994,0
+GLPI.US,D,20221102,000000,50.1106,50.446,49.1735,49.4497,1380657.5461699,0
+GLPI.US,D,20221103,000000,48.9269,49.4398,48.4238,49.1439,669467.16561,0
+GLPI.US,D,20221104,000000,49.0058,49.7259,48.5816,49.3116,1584807.0056393,0
+GLPI.US,D,20221107,000000,49.4004,49.8245,49.134,49.7654,1114568.520886,0
+GLPI.US,D,20221108,000000,49.6273,49.9824,48.7888,49.2919,1014806.6787502,0
+GLPI.US,D,20221109,000000,49.1636,49.7259,48.9072,49.3708,1374702.7349685,0
+GLPI.US,D,20221110,000000,50.7912,51.0872,50.0613,50.663,1554663.9419243,0
+GLPI.US,D,20221111,000000,51.1562,51.2845,49.5878,49.8147,1265850.5298699,0
+GLPI.US,D,20221114,000000,49.5681,49.7949,48.9762,49.0255,2370623.1126152,0
+GLPI.US,D,20221115,000000,49.4004,49.6766,48.2463,48.6507,2232487.5101106,0
+GLPI.US,D,20221116,000000,48.4337,48.8776,48.1575,48.8085,4178929.1659775,0
+GLPI.US,D,20221117,000000,48.4731,48.9269,48.2364,48.7691,1451385.3752298,0
+GLPI.US,D,20221118,000000,49.2524,49.6075,49.0107,49.4596,1575823.0872078,0
+GLPI.US,D,20221121,000000,49.3905,49.9626,49.3905,49.8147,1169808.1637807,0
+GLPI.US,D,20221122,000000,50.1599,50.6827,50.0218,50.4657,907270.33080853,0
+GLPI.US,D,20221123,000000,50.3572,50.88,49.8048,50.5052,637634.16824284,0
+GLPI.US,D,20221125,000000,50.6926,50.7419,50.4854,50.5742,318931.1318334,0
+GLPI.US,D,20221128,000000,50.3079,50.7025,50.1945,50.2783,1495141.1738465,0
+GLPI.US,D,20221129,000000,50.2783,50.9145,50.0711,50.8702,756913.88236715,0
+GLPI.US,D,20221130,000000,50.7419,51.9256,50.5841,51.896,2001839.4449222,0
+GLPI.US,D,20221201,000000,52.192,52.3893,51.5015,52.0144,1224621.0147933,0
+GLPI.US,D,20221202,000000,51.4916,52.5274,51.3239,52.3794,1429162.798392,0
+GLPI.US,D,20221205,000000,51.9404,52.2709,51.4867,51.6494,1010609.7229494,0
+GLPI.US,D,20221206,000000,51.6494,51.9947,51.5409,51.6889,995369.90735691,0
+GLPI.US,D,20221207,000000,51.5508,51.975,51.1661,51.245,1455906.7334113,0
+GLPI.US,D,20221208,000000,51.95,52.93,51.71,51.94,1678334,0
+GLPI.US,D,20221209,000000,51.89,52.54,51.71,52.1,944860,0
+GLPI.US,D,20221212,000000,52.1,52.1,51.595,51.76,1768695,0
+GLPI.US,D,20221213,000000,52.89,53.02,52.195,52.68,1888074,0
+GLPI.US,D,20221214,000000,52.75,53.43,52.21,52.57,1584915,0
+GLPI.US,D,20221215,000000,52.04,53.08,52.02,53.02,1925722,0
+GLPI.US,D,20221216,000000,52.63,52.63,51.595,52.32,1985947,0
+GLPI.US,D,20221219,000000,52.15,52.23,51.48,51.72,1122578,0
+GLPI.US,D,20221220,000000,51.44,52.26,51.34,52.07,940570,0
+GLPI.US,D,20221221,000000,52.48,53.015,52.11,52.21,1161674,0
+GLPI.US,D,20221222,000000,51.75,51.97,51.13,51.89,841506,0
+GLPI.US,D,20221223,000000,51.78,52.48,51.66,52.46,540478,0
+GLPI.US,D,20221227,000000,52.56,52.91,52.14,52.24,574547,0
+GLPI.US,D,20221228,000000,52.41,52.5,51.59,51.73,594961,0
+GLPI.US,D,20221229,000000,51.83,52.19,51.645,52.03,828108,0
+GLPI.US,D,20221230,000000,51.88,52.2,51.65,52.09,681772,0
+GLPI.US,D,20230103,000000,52.39,52.45,51.03,51.19,973217,0
+GLPI.US,D,20230104,000000,51.34,51.47,50.69,50.94,2125795,0
+GLPI.US,D,20230105,000000,50.82,50.855,49.62,49.82,1161869,0
+GLPI.US,D,20230106,000000,49.99,50.625,49.835,50.56,832236,0
+GLPI.US,D,20230109,000000,50.08,51.445,50.08,50.84,1047693,0
+GLPI.US,D,20230110,000000,50.86,51.16,50.4,51.14,885410,0
+GLPI.US,D,20230111,000000,52.27,53.015,51.9,52.98,977568,0
+GLPI.US,D,20230112,000000,53.09,53.91,52.73,53.83,1095517,0
+GLPI.US,D,20230113,000000,53.05,53.39,52.56,53.08,1128301,0
+GLPI.US,D,20230117,000000,53.42,53.7844,53.08,53.17,890779,0
+GLPI.US,D,20230118,000000,53.11,53.34,51.74,51.81,1379139,0
+GLPI.US,D,20230119,000000,51.93,52.2,51.6,51.87,1540798,0
+GLPI.US,D,20230120,000000,51.79,52.2,51.57,52.2,1042644,0
+GLPI.US,D,20230123,000000,52.1,52.45,51.64,51.78,1131098,0
+GLPI.US,D,20230124,000000,51.78,52.2,51.28,52.16,739183,0
+GLPI.US,D,20230125,000000,52.3,52.44,52.01,52.43,727746,0
+GLPI.US,D,20230126,000000,52.53,52.94,52.45,52.89,757199,0
+GLPI.US,D,20230127,000000,53,53.08,52.57,52.95,985524,0
+GLPI.US,D,20230130,000000,52.91,53.14,52.6,52.62,759888,0
+GLPI.US,D,20230131,000000,53,53.63,52.61,53.56,1242917,0
+GLPI.US,D,20230201,000000,53.29,54.23,53.07,53.7,1183609,0
+GLPI.US,D,20230202,000000,53.8,54.46,53.43,53.77,1025282,0
+GLPI.US,D,20230203,000000,53.52,53.82,53.06,53.82,906652,0
+GLPI.US,D,20230206,000000,53.46,53.98,53.07,53.9,786971,0
+GLPI.US,D,20230207,000000,53.59,53.91,53.2,53.67,798400,0
+GLPI.US,D,20230208,000000,53.41,53.91,53.28,53.31,444266,0
+GLPI.US,D,20230209,000000,53.75,53.93,53.18,53.26,717089,0
+GLPI.US,D,20230210,000000,53.34,53.89,53.13,53.68,1360348,0
+GLPI.US,D,20230213,000000,53.99,54,53.64,53.74,877711,0
+GLPI.US,D,20230214,000000,53.75,53.88,52.995,53.19,976114,0
+GLPI.US,D,20230215,000000,52.75,53.5597,52.5413,53.25,757701,0
+GLPI.US,D,20230216,000000,52.55,53.185,52.54,52.85,891527,0
+GLPI.US,D,20230217,000000,52.9,52.96,52.35,52.68,1579139,0
+GLPI.US,D,20230221,000000,52.6,52.81,52.135,52.52,875962,0
+GLPI.US,D,20230222,000000,52.67,53.145,52.56,52.81,1829340,0
+GLPI.US,D,20230223,000000,53.06,53.52,52.44,52.5,1597019,0
+GLPI.US,D,20230224,000000,53.39,53.9,52.24,52.77,1526583,0
+GLPI.US,D,20230227,000000,53.33,54.3,53.22,53.76,1269857,0
+GLPI.US,D,20230228,000000,53.71,54.305,53.54,53.88,2004025,0
+GLPI.US,D,20230301,000000,53.64,54.04,53.26,53.91,907249,0
+GLPI.US,D,20230302,000000,54.01,54.71,53.71,54.64,1015345,0
+GLPI.US,D,20230303,000000,54.64,54.99,54.55,54.92,1008358,0
+GLPI.US,D,20230306,000000,55,55.13,54.51,54.56,736440,0
+GLPI.US,D,20230307,000000,54.63,54.68,53.91,54.06,758279,0
+GLPI.US,D,20230308,000000,53.91,54.39,53.9,54.34,1308030,0
+GLPI.US,D,20230309,000000,52.86,53.34,51.51,51.69,1738233,0
+GLPI.US,D,20230310,000000,51.87,51.905,49.94,50.5,1742132,0
+GLPI.US,D,20230313,000000,50,50.705,49.84,50.43,1807975,0
+GLPI.US,D,20230314,000000,50.87,51.3,50.43,50.78,1777154,0
+GLPI.US,D,20230315,000000,50.51,50.6,49.49,50.24,1403926,0
+GLPI.US,D,20230316,000000,49.89,50.65,49.72,50.22,1502900,0
+GLPI.US,D,20230317,000000,49.96,50.105,49.515,49.8,1772922,0
+GLPI.US,D,20230320,000000,49.99,50.56,49.88,50.36,1873486,0
+GLPI.US,D,20230321,000000,50.72,51.22,50.53,50.56,1218574,0
+GLPI.US,D,20230322,000000,50.08,50.1699,48.7,48.78,937102,0
+GLPI.US,D,20230323,000000,49.06,49.64,48.3,48.53,766441,0
+GLPI.US,D,20230324,000000,48.53,49.65,47.83,49.52,1047049,0
+GLPI.US,D,20230327,000000,49.8,50.03,49.48,49.58,797837,0
+GLPI.US,D,20230328,000000,49.48,50.17,49.4401,50.02,966621,0
+GLPI.US,D,20230329,000000,50.32,50.625,50.28,50.55,669057,0
+GLPI.US,D,20230330,000000,50.8,50.995,50.61,50.91,563996,0
+GLPI.US,D,20230331,000000,51.16,52.11,51.09,52.06,1184169,0
+GLPI.US,D,20230403,000000,51.99,52.28,51.25,51.52,805920,0
+GLPI.US,D,20230404,000000,51.6,51.6,50.96,51.34,782988,0
+GLPI.US,D,20230405,000000,51.35,51.55,51,51.08,560657,0
+GLPI.US,D,20230406,000000,51.21,51.37,50.97,51.31,646421,0
+GLPI.US,D,20230410,000000,51.42,51.56,51.07,51.54,740376,0
+GLPI.US,D,20230411,000000,51.63,51.65,51.01,51.24,1132749,0
+GLPI.US,D,20230412,000000,51.53,51.785,51.07,51.1,730741,0
+GLPI.US,D,20230413,000000,51.01,51.595,50.845,51.45,617048,0
+GLPI.US,D,20230414,000000,51.69,51.81,50.58,50.85,611269,0
+GLPI.US,D,20230417,000000,50.86,51.66,50.77,51.66,641476,0
+GLPI.US,D,20230418,000000,51.57,51.95,51.47,51.62,860289,0
+GLPI.US,D,20230419,000000,51.38,51.72,51.225,51.59,484885,0
+GLPI.US,D,20230420,000000,51.49,52.21,51.34,52.19,1202575,0
+GLPI.US,D,20230421,000000,52.28,52.45,51.63,51.85,738637,0
+GLPI.US,D,20230424,000000,51.85,51.92,51.2,51.57,598229,0
+GLPI.US,D,20230425,000000,51.25,51.4195,51.02,51.18,511611,0
+GLPI.US,D,20230426,000000,51.27,51.54,50.75,50.82,733745,0
+GLPI.US,D,20230427,000000,50.62,51.645,50.62,51.46,618131,0
+GLPI.US,D,20230428,000000,51.34,52.2999,51.1,52,1139984,0
+GLPI.US,D,20230501,000000,51.92,52.305,51.76,52.03,856799,0
+GLPI.US,D,20230502,000000,51.85,51.91,50.62,50.78,1000348,0
+GLPI.US,D,20230503,000000,50.91,51.03,50.01,50.39,2307940,0
+GLPI.US,D,20230504,000000,50.37,50.64,49.62,50.55,791493,0
+GLPI.US,D,20230505,000000,50.72,51.3227,50.72,51.05,529086,0
+GLPI.US,D,20230508,000000,50.97,51.43,50.9,51.36,1216152,0
+GLPI.US,D,20230509,000000,51.1,51.21,50.84,50.94,691494,0
+GLPI.US,D,20230510,000000,51.09,51.31,50.45,50.79,714526,0
+GLPI.US,D,20230511,000000,50.52,50.52,49.411,49.51,942740,0
+GLPI.US,D,20230512,000000,49.5,49.54,48.85,49.1,2518828,0
+GLPI.US,D,20230515,000000,49.19,49.52,48.25,48.7,5584391,0
+GLPI.US,D,20230516,000000,48.7,48.92,47.94,48.24,2063397,0
+GLPI.US,D,20230517,000000,48.465,49.245,48.39,49.08,1375017,0
+GLPI.US,D,20230518,000000,48.86,49.21,48.595,48.8,1167511,0
+GLPI.US,D,20230519,000000,49,49.21,48.34,48.62,1035542,0
+GLPI.US,D,20230522,000000,48.73,49,48.415,48.45,1417731,0
+GLPI.US,D,20230523,000000,48.3,48.49,47.81,47.86,764383,0
+GLPI.US,D,20230524,000000,47.77,47.77,46.99,47.17,733793,0
+GLPI.US,D,20230525,000000,47.1,47.23,46.57,46.83,713917,0
+GLPI.US,D,20230526,000000,46.86,47.24,46.78,47.08,606219,0
+GLPI.US,D,20230530,000000,47.35,47.67,47.1108,47.53,1299560,0
+GLPI.US,D,20230531,000000,47.54,48.28,47.27,48.14,1985937,0
+GLPI.US,D,20230601,000000,48.2,48.82,47.86,48.63,1616284,0
+GLPI.US,D,20230602,000000,48.95,50.315,48.95,50.25,1573739,0
+GLPI.US,D,20230605,000000,50.33,50.48,49.5478,49.61,1249449,0
+GLPI.US,D,20230606,000000,49.64,49.95,49.46,49.6,633770,0
+GLPI.US,D,20230607,000000,49.68,50.415,49.595,50.28,694236,0
+GLPI.US,D,20230608,000000,50.09,50.21,49.73,50.13,603969,0
+GLPI.US,D,20230609,000000,50.14,50.24,49.73,49.79,563985,0
+GLPI.US,D,20230612,000000,49.76,49.86,49.15,49.46,1097765,0
+GLPI.US,D,20230613,000000,49.5,49.83,49.33,49.56,902257,0
+GLPI.US,D,20230614,000000,49.9,50.59,49.78,50.13,1052946,0
+GLPI.US,D,20230615,000000,49.35,50.01,49.1723,49.95,1174762,0
+GLPI.US,D,20230616,000000,50.03,50.395,49.59,49.83,1687090,0
+GLPI.US,D,20230620,000000,49.65,49.65,48.67,49.05,962814,0
+GLPI.US,D,20230621,000000,48.84,48.92,48.47,48.71,714568,0
+GLPI.US,D,20230622,000000,48.81,49.01,47.855,48.17,696666,0
+GLPI.US,D,20230623,000000,48.22,48.22,47.11,47.22,1737573,0
+GLPI.US,D,20230626,000000,47.385,48.07,47.13,47.9,1279023,0
+GLPI.US,D,20230627,000000,47.9,48.02,47.67,47.71,1264383,0
+GLPI.US,D,20230628,000000,47.93,47.93,47.45,47.6,1351020,0
+GLPI.US,D,20230629,000000,47.54,48.585,47.44,48.56,1058556,0
+GLPI.US,D,20230630,000000,48.99,48.99,47.73,48.46,1851925,0
+GLPI.US,D,20230703,000000,48.57,49.45,48.54,48.98,441853,0
+GLPI.US,D,20230705,000000,48.17,48.77,47.8,48.15,1376801,0
+GLPI.US,D,20230706,000000,47.73,47.785,46.79,47.35,1093159,0
+GLPI.US,D,20230707,000000,47.13,48.25,47.1,47.95,934928,0
+GLPI.US,D,20230710,000000,47.75,48.46,47.68,48.35,712961,0
+GLPI.US,D,20230711,000000,48.41,48.75,48.24,48.63,653229,0
+GLPI.US,D,20230712,000000,49.12,49.275,48.49,48.51,1208354,0
+GLPI.US,D,20230713,000000,48.6,48.7,48.35,48.39,821081,0
+GLPI.US,D,20230714,000000,48.33,48.57,47.99,48.57,1744349,0
+GLPI.US,D,20230717,000000,48.39,48.67,48.22,48.31,638368,0
+GLPI.US,D,20230718,000000,48.45,48.59,48.03,48.23,712381,0
+GLPI.US,D,20230719,000000,48.52,48.995,48.42,48.9,1366086,0
+GLPI.US,D,20230720,000000,48.85,49.44,48.47,49.39,872866,0
+GLPI.US,D,20230721,000000,49.63,49.89,49.29,49.73,850593,0
+GLPI.US,D,20230724,000000,49.93,50.06,49.33,49.46,770758,0
+GLPI.US,D,20230725,000000,49.34,49.56,48.85,49.09,1108631,0
+GLPI.US,D,20230726,000000,49.11,49.34,48.92,49.21,921780,0
+GLPI.US,D,20230727,000000,49.3,49.34,47.8,47.95,1349455,0
+GLPI.US,D,20230728,000000,48.05,48.53,46.67,47.46,1769606,0
+GLPI.US,D,20230731,000000,47.73,48.28,47.34,47.46,1653361,0
+GLPI.US,D,20230801,000000,47.38,48.155,47.3725,48.06,1388810,0
+GLPI.US,D,20230802,000000,47.67,47.96,47.49,47.74,1207278,0
+GLPI.US,D,20230803,000000,47.63,47.715,47.11,47.67,1080325,0
+GLPI.US,D,20230804,000000,47.55,48.34,47.425,47.62,785832,0
+GLPI.US,D,20230807,000000,47.82,48.59,47.77,48.54,847601,0
+GLPI.US,D,20230808,000000,48.06,48.49,47.94,48.1,668760,0
+GLPI.US,D,20230809,000000,47.97,48.45,47.88,48.31,567274,0
+GLPI.US,D,20230810,000000,48.42,48.58,47.775,47.94,652966,0
+GLPI.US,D,20230811,000000,47.92,47.9985,47.56,47.79,561177,0
+GLPI.US,D,20230814,000000,47.79,47.865,47.29,47.37,749197,0
+GLPI.US,D,20230815,000000,47.13,47.41,46.6,46.68,757376,0
+GLPI.US,D,20230816,000000,46.6,46.825,46.19,46.19,712756,0
+GLPI.US,D,20230817,000000,46.19,46.395,45.53,45.58,817361,0
+GLPI.US,D,20230818,000000,45.35,46.28,45.29,45.94,1102489,0
+GLPI.US,D,20230821,000000,45.86,46.04,45.38,45.73,709058,0
+GLPI.US,D,20230822,000000,45.92,46.32,45.8501,46.06,914167,0
+GLPI.US,D,20230823,000000,46.26,46.52,46.12,46.3,1164369,0
+GLPI.US,D,20230824,000000,46.43,46.66,45.82,45.82,1041404,0
+GLPI.US,D,20230825,000000,45.98,46.23,45.7744,45.83,1502807,0
+GLPI.US,D,20230828,000000,45.94,46.36,45.835,46.05,1475744,0
+GLPI.US,D,20230829,000000,46.18,46.475,46.02,46.42,1581271,0
+GLPI.US,D,20230830,000000,46.63,47.59,46.33,47.42,2262526,0
+GLPI.US,D,20230831,000000,47.81,47.81,47.25,47.4,2485423,0
+GLPI.US,D,20230901,000000,47.59,47.92,47.41,47.42,1127360,0
+GLPI.US,D,20230905,000000,49.71,49.79,47.84,47.98,4830500,0
+GLPI.US,D,20230906,000000,47.94,48.415,47.81,48.33,2962835,0
+GLPI.US,D,20230907,000000,48.24,49.015,48.17,48.59,2656765,0
+GLPI.US,D,20230908,000000,48.64,49.5,48.64,49.04,2438104,0
+GLPI.US,D,20230911,000000,49.01,49.09,48.5,48.72,2170044,0
+GLPI.US,D,20230912,000000,48.72,49.1,48.59,48.94,1364750,0
+GLPI.US,D,20230913,000000,49,49.09,48.525,48.67,2624432,0
+GLPI.US,D,20230914,000000,48.38,48.76,48.29,48.5,3047215,0
+GLPI.US,D,20230915,000000,48.5,48.5,48.03,48.28,37749225,0
+GLPI.US,D,20230918,000000,47.87,48.16,47.6,47.73,6744543,0
+GLPI.US,D,20230919,000000,47.67,48.34,47.61,48.1,1719749,0
+GLPI.US,D,20230920,000000,48.23,48.9,48.08,48.49,1756418,0
+GLPI.US,D,20230921,000000,48.95,48.95,47.09,47.13,1958300,0
+GLPI.US,D,20230922,000000,47.12,47.37,46.59,46.61,1250739,0
+GLPI.US,D,20230925,000000,46.35,46.555,46.17,46.48,875070,0
+GLPI.US,D,20230926,000000,46.05,46.32,45.22,45.26,1681132,0
+GLPI.US,D,20230927,000000,45.4,45.72,44.84,44.89,1638321,0
+GLPI.US,D,20230928,000000,45,46.23,45,46.1,1951660,0
+GLPI.US,D,20230929,000000,46.37,46.54,45.285,45.55,1438644,0
+GLPI.US,D,20231002,000000,45.39,45.59,44.65,44.91,1400852,0
+GLPI.US,D,20231003,000000,44.82,44.87,43.955,44.26,1385286,0
+GLPI.US,D,20231004,000000,44.32,45.1,43.95,45.03,1778086,0
+GLPI.US,D,20231005,000000,44.99,45.53,44.94,45.4,1235298,0
+GLPI.US,D,20231006,000000,45.19,45.87,44.59,45.52,850033,0
+GLPI.US,D,20231009,000000,45.53,46.89,45.53,46.63,1573457,0
+GLPI.US,D,20231010,000000,46.65,46.69,46.26,46.48,1083033,0
+GLPI.US,D,20231011,000000,46.78,47.31,46.57,47.21,1122783,0
+GLPI.US,D,20231012,000000,47.16,47.16,46.075,46.16,1057992,0
+GLPI.US,D,20231013,000000,46.34,46.5,45.92,46.18,752351,0
+GLPI.US,D,20231016,000000,46.49,47.27,46.325,47.01,1121510,0
+GLPI.US,D,20231017,000000,46.83,47.53,46.83,47.19,1633711,0
+GLPI.US,D,20231018,000000,47.11,47.11,46.38,46.38,1053164,0
+GLPI.US,D,20231019,000000,46.17,46.44,45.555,45.65,1229172,0
+GLPI.US,D,20231020,000000,45.775,45.8,44.975,45.08,1737527,0
+GLPI.US,D,20231023,000000,44.83,45.51,44.8,44.84,1089222,0
+GLPI.US,D,20231024,000000,45.01,46.105,45.01,45.93,1421660,0
+GLPI.US,D,20231025,000000,45.73,45.94,45.105,45.11,1187747,0
+GLPI.US,D,20231026,000000,45.23,45.61,44.99,45.2,1282254,0
+GLPI.US,D,20231027,000000,46.2,46.2,43.91,44.59,1636962,0
+GLPI.US,D,20231030,000000,44.88,45.21,43.54,44.17,1594443,0
+GLPI.US,D,20231031,000000,44.37,45.425,44.19,45.39,1555152,0
+GLPI.US,D,20231101,000000,45.45,45.7,44.8,45.1,1511976,0
+GLPI.US,D,20231102,000000,45.81,46.305,45.42,45.95,2368221,0
+GLPI.US,D,20231103,000000,46.6,46.8,46.23,46.25,2794126,0
+GLPI.US,D,20231106,000000,46.14,46.24,45.66,45.84,1827533,0
+GLPI.US,D,20231107,000000,45.84,45.91,45.28,45.45,1757606,0
+GLPI.US,D,20231108,000000,45.46,45.575,45.15,45.25,1363674,0
+GLPI.US,D,20231109,000000,45.39,45.47,44.83,44.99,1605048,0
+GLPI.US,D,20231110,000000,45.28,45.49,45.04,45.25,1308639,0
+GLPI.US,D,20231113,000000,45.13,45.27,44.83,45.05,1446309,0
+GLPI.US,D,20231114,000000,46.02,46.95,45.89,46.1,3087796,0
+GLPI.US,D,20231115,000000,46.1,46.38,45.7,45.76,1816209,0
+GLPI.US,D,20231116,000000,45.86,45.945,45.47,45.5,1732791,0
+GLPI.US,D,20231117,000000,45.67,45.8,45.3,45.41,2542082,0
+GLPI.US,D,20231120,000000,45.23,45.405,44.96,45.22,2215277,0
+GLPI.US,D,20231121,000000,45.09,45.13,44.51,44.74,1512119,0
+GLPI.US,D,20231122,000000,44.97,45.07,44.72,44.8,1385887,0
+GLPI.US,D,20231124,000000,44.73,45.09,44.67,44.84,890466,0
+GLPI.US,D,20231127,000000,44.89,45.15,44.66,44.79,3002755,0
+GLPI.US,D,20231128,000000,44.65,45.81,44.57,45.35,2872202,0
+GLPI.US,D,20231129,000000,45.61,45.95,45.49,45.88,2476523,0
+GLPI.US,D,20231130,000000,45.86,46.88,45.86,46.73,3077671,0
+GLPI.US,D,20231201,000000,46.72,47.725,46.59,47.68,2328787,0
+GLPI.US,D,20231204,000000,47.41,47.81,47.41,47.79,1529855,0
+GLPI.US,D,20231205,000000,47.6,47.71,47.27,47.41,1489020,0
+GLPI.US,D,20231206,000000,47.56,47.93,47.06,47.2,1565586,0
+GLPI.US,D,20231207,000000,46.5,46.6,46.18,46.36,1016281,0
+GLPI.US,D,20231208,000000,46.05,46.6,45.94,46.08,1073790,0
+GLPI.US,D,20231211,000000,45.8,46.07,45.595,45.86,1541218,0
+GLPI.US,D,20231212,000000,45.91,46.745,45.61,46.41,1907292,0
+GLPI.US,D,20231213,000000,46.54,47.75,46.225,47.45,2725302,0
+GLPI.US,D,20231214,000000,47.64,48.07,47.215,47.85,3439449,0
+GLPI.US,D,20231215,000000,47.87,47.945,47.14,47.74,5838928,0
+GLPI.US,D,20231218,000000,48.07,48.08,47.61,47.96,1721978,0
+GLPI.US,D,20231219,000000,48.06,48.64,47.96,48.41,1436641,0
+GLPI.US,D,20231220,000000,48.31,48.81,48.17,48.21,1710338,0
+GLPI.US,D,20231221,000000,48.46,48.7,47.98,48.43,1197177,0
+GLPI.US,D,20231222,000000,48.61,48.815,48.4,48.67,1282041,0
+GLPI.US,D,20231226,000000,48.64,49.355,48.41,49.21,1628774,0
+GLPI.US,D,20231227,000000,49.18,49.28,48.9,49.23,1018183,0
+GLPI.US,D,20231228,000000,49.13,49.69,49.13,49.67,729142,0
+GLPI.US,D,20231229,000000,49.43,49.61,49.28,49.35,1040286,0
+GLPI.US,D,20240102,000000,49.37,49.995,49.11,49.88,1215915,0
+GLPI.US,D,20240103,000000,49.61,49.69,48.92,49.09,1159920,0
+GLPI.US,D,20240104,000000,49.12,49.12,48.355,48.51,1642731,0
+GLPI.US,D,20240105,000000,48.21,48.435,47.775,48.17,1032235,0
+GLPI.US,D,20240108,000000,48.17,48.7599,48.02,48.52,968874,0
+GLPI.US,D,20240109,000000,48.23,48.23,47.615,47.69,1206032,0
+GLPI.US,D,20240110,000000,47.74,47.75,47.2,47.27,1100220,0
+GLPI.US,D,20240111,000000,47.01,47.09,46.385,46.89,1316043,0
+GLPI.US,D,20240112,000000,47.3,47.51,46.89,46.93,1076019,0
+GLPI.US,D,20240116,000000,46.74,47.07,46.46,47,1100813,0
+GLPI.US,D,20240117,000000,46.6,47.145,46.185,46.54,1286601,0
+GLPI.US,D,20240118,000000,46.58,46.85,46.25,46.33,3200635,0
+GLPI.US,D,20240119,000000,46.34,46.615,45.79,46.51,1634562,0
+GLPI.US,D,20240122,000000,46.54,46.87,46.15,46.26,1034917,0
+GLPI.US,D,20240123,000000,46.39,46.645,46.17,46.55,1860161,0
+GLPI.US,D,20240124,000000,47.09,47.09,45.84,45.9,920882,0
+GLPI.US,D,20240125,000000,46.36,46.48,45.97,46.05,1071203,0
+GLPI.US,D,20240126,000000,46.31,46.55,45.84,46,1292646,0
+GLPI.US,D,20240129,000000,45.96,46.07,45.6301,46.04,845255,0
+GLPI.US,D,20240130,000000,45.87,45.995,45.32,45.84,1330785,0
+GLPI.US,D,20240131,000000,46.05,46.335,45.57,45.65,2029453,0
+GLPI.US,D,20240201,000000,45.58,46.44,45.38,46.44,2101065,0
+GLPI.US,D,20240202,000000,46.07,46.07,45.07,45.51,1224355,0
+GLPI.US,D,20240205,000000,45.01,45.28,44.63,44.68,2537189,0
+GLPI.US,D,20240206,000000,44.78,45.49,44.5801,45.21,2419619,0
+GLPI.US,D,20240207,000000,45.38,45.735,45.1774,45.3,1867118,0
+GLPI.US,D,20240208,000000,45.28,45.625,45.2,45.39,826476,0
+GLPI.US,D,20240209,000000,45.3,45.73,45.05,45.72,1574090,0
+GLPI.US,D,20240212,000000,45.78,45.99,45.44,45.58,1006444,0
+GLPI.US,D,20240213,000000,45.2,45.2,44.25,44.88,2057890,0
+GLPI.US,D,20240214,000000,45.07,45.47,44.82,45.11,1555363,0
+GLPI.US,D,20240215,000000,45.44,45.8,45.3,45.41,1269977,0
+GLPI.US,D,20240216,000000,45.01,45.26,44.68,45.19,2536629,0
+GLPI.US,D,20240220,000000,44.99,45.46,44.79,45.09,1516695,0
+GLPI.US,D,20240221,000000,45.22,45.54,44.98,45.45,1054246,0
+GLPI.US,D,20240222,000000,45.43,45.785,45.37,45.44,1821195,0
+GLPI.US,D,20240223,000000,45.44,45.96,45.31,45.44,1348337,0
+GLPI.US,D,20240226,000000,45.18,45.3222,44.44,44.46,1937168,0
+GLPI.US,D,20240227,000000,44.66,44.81,44.27,44.55,2012080,0
+GLPI.US,D,20240228,000000,44.59,45.77,44.15,45.52,2256611,0
+GLPI.US,D,20240229,000000,45.65,46.18,45.45,45.48,2734746,0
+GLPI.US,D,20240301,000000,45.545,45.545,44.8099,45.4,1222346,0
+GLPI.US,D,20240304,000000,45.44,46.36,45.4,46.33,1758966,0
+GLPI.US,D,20240305,000000,46.33,46.33,45.36,45.46,1297216,0
+GLPI.US,D,20240306,000000,45.54,45.6637,45.25,45.48,865908,0
+GLPI.US,D,20240307,000000,45.5,45.68,45.26,45.58,992177,0
+GLPI.US,D,20240308,000000,45.97,46.24,45.6907,46.17,1371636,0
+GLPI.US,D,20240311,000000,46.06,46.45,46.01,46.32,1153440,0
+GLPI.US,D,20240312,000000,46.29,46.675,46.15,46.64,1578521,0
+GLPI.US,D,20240313,000000,46.55,46.8,46.325,46.47,1264604,0
+GLPI.US,D,20240314,000000,45.73,45.73,44.825,45.26,1472378,0
+GLPI.US,D,20240315,000000,45.06,45.74,44.99,45.14,3505274,0
+GLPI.US,D,20240318,000000,45.1,45.38,44.94,45.07,1354763,0
+GLPI.US,D,20240319,000000,45,45.46,44.76,45.42,1876216,0
+GLPI.US,D,20240320,000000,44.99,45.6,44.89,45.54,1342816,0
+GLPI.US,D,20240321,000000,45.63,45.91,45.28,45.7,1403630,0
+GLPI.US,D,20240322,000000,45.72,45.79,45.07,45.1,1167457,0
+GLPI.US,D,20240325,000000,45.35,45.51,44.97,45.03,755070,0
+GLPI.US,D,20240326,000000,45.03,45.41,44.94,45.2,1082852,0
+GLPI.US,D,20240327,000000,45.57,45.9,45.34,45.77,1107995,0
+GLPI.US,D,20240328,000000,46,46.345,45.81,46.07,1048464,0
+GLPI.US,D,20240401,000000,46.06,46.105,45.49,45.52,660994,0
+GLPI.US,D,20240402,000000,45.18,45.5,45.07,45.27,1131131,0
+GLPI.US,D,20240403,000000,45.13,45.27,45.01,45.2,734017,0
+GLPI.US,D,20240404,000000,45.56,45.8,45.036,45.12,946553,0
+GLPI.US,D,20240405,000000,45,45.23,44.645,45.16,934724,0
+GLPI.US,D,20240408,000000,45.08,45.54,45.04,45.45,1069542,0
+GLPI.US,D,20240409,000000,45.44,45.99,45.41,45.99,1016028,0
+GLPI.US,D,20240410,000000,45.26,45.26,43.23,43.29,1508988,0
+GLPI.US,D,20240411,000000,43.41,43.69,43.16,43.21,1294589,0
+GLPI.US,D,20240412,000000,43.05,43.215,42.555,42.98,995545,0
+GLPI.US,D,20240415,000000,43.1,43.2,42.44,42.81,1596655,0
+GLPI.US,D,20240416,000000,42.6,42.68,41.94,42.1,1655011,0
+GLPI.US,D,20240417,000000,42.26,42.42,41.8,42.03,1035572,0
+GLPI.US,D,20240418,000000,42.1,42.4,41.97,42.35,969311,0
+GLPI.US,D,20240419,000000,42.37,42.94,42.37,42.7615,863956,0
+GLPI.US,D,20240422,000000,42.79,43.28,42.61,42.98,1222429,0
+GLPI.US,D,20240423,000000,42.99,43.675,42.9599,43.54,1132263,0
+GLPI.US,D,20240424,000000,43.3,43.77,43.04,43.45,1015591,0
+GLPI.US,D,20240425,000000,43.05,43.55,43,43.43,1026015,0
+GLPI.US,D,20240426,000000,43.34,43.9399,42.2,42.46,1753831,0
+GLPI.US,D,20240429,000000,42.8,43.28,42.79,43.2,1344403,0
+GLPI.US,D,20240430,000000,42.92,43.46,42.66,42.73,1322593,0
+GLPI.US,D,20240501,000000,42.69,43.97,42.62,43.13,2075367,0
+GLPI.US,D,20240502,000000,43.44,43.71,42.87,43.5,2637861,0
+GLPI.US,D,20240503,000000,43.99,44.15,43.04,43.2,1088408,0
+GLPI.US,D,20240506,000000,43.49,43.72,43.27,43.65,1157605,0
+GLPI.US,D,20240507,000000,43.98,44.58,43.86,44.2,1843955,0
+GLPI.US,D,20240508,000000,44.05,44.285,43.8,44.02,1218828,0
+GLPI.US,D,20240509,000000,44.34,44.5154,43.93,44.21,1166158,0
+GLPI.US,D,20240510,000000,44.38,44.59,44.21,44.27,877657,0
+GLPI.US,D,20240513,000000,44.39,44.53,44.14,44.52,661357,0
+GLPI.US,D,20240514,000000,44.66,44.99,44.59,44.88,633168,0
+GLPI.US,D,20240515,000000,45.41,46.12,45.33,45.91,1436469,0
+GLPI.US,D,20240516,000000,45.91,46,45.52,45.68,1101784,0
+GLPI.US,D,20240517,000000,45.75,46.2668,45.64,46.04,696987,0
+GLPI.US,D,20240520,000000,45.9,46.52,45.9,46.48,1080713,0
+GLPI.US,D,20240521,000000,46.5,46.62,46.09,46.33,876399,0
+GLPI.US,D,20240522,000000,46.16,46.37,45.54,45.67,707661,0
+GLPI.US,D,20240523,000000,45.57,45.6032,44.48,44.5,682970,0
+GLPI.US,D,20240524,000000,44.79,44.85,44.24,44.65,965760,0
+GLPI.US,D,20240528,000000,44.71,44.93,44.08,44.11,1510598,0
+GLPI.US,D,20240529,000000,43.95,43.95,43.38,43.57,1031298,0
+GLPI.US,D,20240530,000000,43.82,44.33,43.6,44.28,1096874,0
+GLPI.US,D,20240531,000000,44.48,45,44.38,44.9,1993903,0
+GLPI.US,D,20240603,000000,45,45.14,44.74,45,776881,0
+GLPI.US,D,20240604,000000,44.85,45.36,44.77,45.2,940364,0
+GLPI.US,D,20240605,000000,45.22,45.22,44.49,44.56,827656,0
+GLPI.US,D,20240606,000000,44.41,44.89,44.27,44.84,838388,0
+GLPI.US,D,20240607,000000,43.65,44.265,43.465,43.69,896176,0
+GLPI.US,D,20240610,000000,43.52,43.64,42.86,43.46,1688386,0
+GLPI.US,D,20240611,000000,43.26,43.55,43.02,43.43,1255182,0
+GLPI.US,D,20240612,000000,44.23,44.79,43.6,43.76,1108732,0
+GLPI.US,D,20240613,000000,43.67,44.0599,43.59,43.63,957198,0
+GLPI.US,D,20240614,000000,43.51,43.65,43.06,43.41,923365,0
+GLPI.US,D,20240617,000000,43.28,43.75,43.2,43.66,767370,0
+GLPI.US,D,20240618,000000,43.66,44.18,43.57,44.14,1200199,0
+GLPI.US,D,20240620,000000,44.06,46.22,43.9,43.94,1216720,0
+GLPI.US,D,20240621,000000,44.05,44.485,44.04,44.37,2205139,0
+GLPI.US,D,20240624,000000,44.45,45,44.28,44.48,1540124,0
+GLPI.US,D,20240625,000000,44.33,44.5,43.64,43.87,910189,0
+GLPI.US,D,20240626,000000,43.5,44.07,43.44,44.03,811127,0
+GLPI.US,D,20240627,000000,43.95,44.71,43.88,44.69,931303,0
+GLPI.US,D,20240628,000000,44.87,45.26,44.38,45.21,1877455,0
+GLPI.US,D,20240701,000000,45.11,45.19,43.99,44.14,998459,0
+GLPI.US,D,20240702,000000,44.14,44.29,43.88,43.9,1232747,0
+GLPI.US,D,20240703,000000,44.2,44.6,43.9,44.1,485451,0
+GLPI.US,D,20240705,000000,44.04,44.69,43.81,44.61,771048,0
+GLPI.US,D,20240708,000000,44.76,45.09,44.61,45.03,1390883,0
+GLPI.US,D,20240709,000000,45.1,45.1,44.45,44.8,620721,0
+GLPI.US,D,20240710,000000,44.84,45.15,44.82,45.14,796512,0
+GLPI.US,D,20240711,000000,45.838,46.975,45.67,46.8,983834,0
+GLPI.US,D,20240712,000000,46.97,48.39,46.97,48.14,2000035,0
+GLPI.US,D,20240715,000000,48.21,49.4,48.04,49.22,1884453,0
+GLPI.US,D,20240716,000000,49.58,49.585,48.755,49.21,1915742,0
+GLPI.US,D,20240717,000000,49.15,49.64,48.9501,49.22,1909100,0
+GLPI.US,D,20240718,000000,49.02,49.54,48.22,48.3,2825557,0
+GLPI.US,D,20240719,000000,48.19,48.26,47.6399,48.04,2940203,0
+GLPI.US,D,20240722,000000,48.02,48.5,47.86,48.43,825308,0
+GLPI.US,D,20240723,000000,48.4,48.99,48.14,48.89,693799,0
+GLPI.US,D,20240724,000000,48.79,49.28,48.49,48.56,1181408,0
+GLPI.US,D,20240725,000000,48.66,49.88,48.62,48.98,1506811,0
+GLPI.US,D,20240726,000000,49.3,49.7,48.35,49.45,1425927,0
+GLPI.US,D,20240729,000000,49.62,50.01,49.27,49.91,979786,0
+GLPI.US,D,20240730,000000,50.04,50.54,49.9169,50.25,1090349,0
+GLPI.US,D,20240731,000000,50.28,50.735,49.975,50.2,1848045,0
+GLPI.US,D,20240801,000000,50.47,50.71,48.89,49.12,1581909,0
+GLPI.US,D,20240802,000000,49,49.605,48.71,49.49,1734737,0
+GLPI.US,D,20240805,000000,47.54,48.96,47.54,48.15,2211674,0
+GLPI.US,D,20240806,000000,48.17,49.87,47.99,49.26,2676100,0
+GLPI.US,D,20240807,000000,49.69,50.29,49.075,49.13,1552995,0
+GLPI.US,D,20240808,000000,49.32,49.63,48.96,49.33,1317157,0
+GLPI.US,D,20240809,000000,49.44,49.56,49.23,49.34,802521,0
+GLPI.US,D,20240812,000000,48.85,49.17,48.63,49.14,1124380,0
+GLPI.US,D,20240813,000000,49.34,49.44,48.7989,49.1,684406,0
+GLPI.US,D,20240814,000000,49.09,49.9,49.09,49.58,896959,0
+GLPI.US,D,20240815,000000,49.81,49.81,49.22,49.26,2376343,0
+GLPI.US,D,20240816,000000,49.18,49.47,48.995,49.14,1083467,0
+GLPI.US,D,20240819,000000,49.27,49.8868,49.27,49.81,1029581,0
+GLPI.US,D,20240820,000000,49.84,49.96,49.6,49.66,600918,0
+GLPI.US,D,20240821,000000,49.8,50.08,49.56,50.01,874281,0
+GLPI.US,D,20240822,000000,50.01,50.1,49.53,49.74,507769,0
+GLPI.US,D,20240823,000000,50.08,50.88,49.7,50.74,2253370,0
+GLPI.US,D,20240826,000000,50.9,51.345,50.765,51.03,1033314,0
+GLPI.US,D,20240827,000000,50.69,51.06,50.53,51.03,727274,0
+GLPI.US,D,20240828,000000,51,51.275,50.77,51.08,798856,0
+GLPI.US,D,20240829,000000,51.03,51.48,50.76,51.28,783079,0
+GLPI.US,D,20240830,000000,51.37,52.125,51.37,52.02,2206846,0
+GLPI.US,D,20240903,000000,52.05,52.31,51.385,51.6,1140067,0
+GLPI.US,D,20240904,000000,51.43,52.4,51.43,51.97,1094067,0
+GLPI.US,D,20240905,000000,52.26,52.425,51.22,51.5,1452394,0
+GLPI.US,D,20240906,000000,51.5,52.11,51.32,51.52,1317505,0
+GLPI.US,D,20240909,000000,51.48,52.23,51.42,52.11,1528139,0
+GLPI.US,D,20240910,000000,52.16,52.595,52.02,52.34,1191671,0
+GLPI.US,D,20240911,000000,52.04,52.34,51.29,52.23,895230,0
+GLPI.US,D,20240912,000000,52.43,52.54,51.88,52.11,1079538,0
+GLPI.US,D,20240913,000000,51.76,52.015,51.47,51.62,1672970,0
+GLPI.US,D,20240916,000000,51.84,52.06,51.5,51.65,2012319,0
+GLPI.US,D,20240917,000000,51.66,51.86,51.23,51.34,1260508,0
+GLPI.US,D,20240918,000000,51.41,51.945,51.12,51.2,862682,0
+GLPI.US,D,20240919,000000,51.38,51.47,50.71,50.85,1072904,0
+GLPI.US,D,20240920,000000,50.8,50.91,50.49,50.9,2121446,0
+GLPI.US,D,20240923,000000,51.29,51.48,50.9602,51.15,1107819,0
+GLPI.US,D,20240924,000000,51.09,51.365,50.8,50.93,837418,0
+GLPI.US,D,20240925,000000,51.05,51.05,50.38,50.54,732000,0
+GLPI.US,D,20240926,000000,50.42,51.035,50.35,50.92,1006272,0
+GLPI.US,D,20240927,000000,51.38,51.43,50.595,50.75,1242754,0
+GLPI.US,D,20240930,000000,50.95,51.57,50.63,51.45,2417254,0
+GLPI.US,D,20241001,000000,51.47,51.5,50.75,51.14,1173282,0
+GLPI.US,D,20241002,000000,50.89,51.36,50.83,51.15,1381653,0
+GLPI.US,D,20241003,000000,51.11,51.13,50.79,51.12,1138505,0
+GLPI.US,D,20241004,000000,51,51.18,50.45,51,1326182,0
+GLPI.US,D,20241007,000000,50.9,51.09,50.66,51,985352,0
+GLPI.US,D,20241008,000000,51,51.1685,50.735,51.01,1234591,0
+GLPI.US,D,20241009,000000,51.01,51.31,50.97,51.03,1298489,0
+GLPI.US,D,20241010,000000,51.03,51.03,50.255,50.43,861946,0
+GLPI.US,D,20241011,000000,50.69,50.8,50.445,50.78,574785,0
+GLPI.US,D,20241014,000000,50.66,51.18,50.5,51.02,499735,0
+GLPI.US,D,20241015,000000,51.15,51.78,51.01,51.04,1041328,0
+GLPI.US,D,20241016,000000,51.1,51.61,51.1,51.31,1177836,0
+GLPI.US,D,20241017,000000,51.21,51.35,50.91,50.97,1311489,0
+GLPI.US,D,20241018,000000,50.88,51.535,50.88,51.48,914417,0
+GLPI.US,D,20241021,000000,51.28,51.55,50.605,50.73,1013418,0
+GLPI.US,D,20241022,000000,50.75,51.1,50.56,50.81,848878,0
+GLPI.US,D,20241023,000000,50.65,51.06,50.56,50.92,1105754,0
+GLPI.US,D,20241024,000000,50.91,51.18,50.8,50.84,1026128,0
+GLPI.US,D,20241025,000000,51.09,51.12,49.59,49.77,1539581,0
+GLPI.US,D,20241028,000000,49.87,50.58,49.87,50.49,1919907,0
+GLPI.US,D,20241029,000000,50.35,50.91,49.98,50.87,2367745,0
+GLPI.US,D,20241030,000000,50.8,51.51,50.69,50.78,1252996,0
+GLPI.US,D,20241031,000000,50.58,50.955,49.95,50.19,2030015,0
+GLPI.US,D,20241101,000000,50.27,50.97,49.66,49.82,1296635,0
+GLPI.US,D,20241104,000000,49.82,50.88,49.82,50.59,1111266,0
+GLPI.US,D,20241105,000000,50.37,50.78,50.08,50.78,824039,0
+GLPI.US,D,20241106,000000,51.28,51.28,48.42,49.04,2220327,0
+GLPI.US,D,20241107,000000,49.13,49.795,49.0094,49.39,1542658,0
+GLPI.US,D,20241108,000000,49.51,49.93,49.47,49.77,1055798,0
+GLPI.US,D,20241111,000000,49.63,49.79,49.2,49.23,1161523,0
+GLPI.US,D,20241112,000000,49.18,49.44,48.8,49.16,937666,0
+GLPI.US,D,20241113,000000,49.61,49.7199,48.64,49.09,1358582,0
+GLPI.US,D,20241114,000000,49.1,49.1,48.5,48.72,988504,0
+GLPI.US,D,20241115,000000,48.75,49.25,48.6,49.19,982497,0
+GLPI.US,D,20241118,000000,49.12,49.8,48.9685,49.43,1190570,0
+GLPI.US,D,20241119,000000,49.09,50.3,48.83,50.25,1499291,0
+GLPI.US,D,20241120,000000,50.66,50.81,49.98,50.54,1223113,0
+GLPI.US,D,20241121,000000,50.51,50.77,50.27,50.65,752344,0
+GLPI.US,D,20241122,000000,50.9,51.24,50.85,50.92,1010867,0
+GLPI.US,D,20241125,000000,51.1,51.76,51.1,51.28,1950480,0
+GLPI.US,D,20241126,000000,51.47,51.47,50.87,51.17,1372211,0
+GLPI.US,D,20241127,000000,51.41,51.98,51.4,51.66,737047,0
+GLPI.US,D,20241129,000000,51.67,52.27,51.6,51.61,843655,0
+GLPI.US,D,20241202,000000,51.76,51.76,51.11,51.35,1046726,0
+GLPI.US,D,20241203,000000,51.47,51.47,50.685,51.09,804943,0
+GLPI.US,D,20241204,000000,51.22,51.51,50.91,51.4,1126362,0
+GLPI.US,D,20241205,000000,51.27,51.6319,51.15,51.52,1102932,0
+GLPI.US,D,20241206,000000,50.91,51.1,50.18,50.43,1474199,0
+GLPI.US,D,20241209,000000,50.5,50.61,50.04,50.09,807589,0
+GLPI.US,D,20241210,000000,50.02,50.29,49.45,49.74,1019889,0
+GLPI.US,D,20241211,000000,49.55,50.02,49.35,49.61,1329834,0
+GLPI.US,D,20241212,000000,49.28,49.97,49.28,49.6,815397,0
+GLPI.US,D,20241213,000000,49.73,50.2201,49.6,50.09,1173994,0
+GLPI.US,D,20241216,000000,49.99,50.36,49.735,49.79,1056348,0
+GLPI.US,D,20241217,000000,49.49,49.82,48.97,48.99,1274886,0
+GLPI.US,D,20241218,000000,48.93,49.34,47.08,47.1,1381262,0
+GLPI.US,D,20241219,000000,47.11,47.68,46.39,46.46,1449586,0
+GLPI.US,D,20241220,000000,46.73,47.72,46.73,47.08,4321611,0
+GLPI.US,D,20241223,000000,47,47.66,46.9,47.6,1189176,0
+GLPI.US,D,20241224,000000,47.45,48.06,47.375,48.03,394027,0
+GLPI.US,D,20241226,000000,47.9,48.135,47.72,48.04,625723,0
+GLPI.US,D,20241227,000000,48.09,48.36,47.67,47.85,875095,0
+GLPI.US,D,20241230,000000,47.86,47.87,47.33,47.73,860330,0
+GLPI.US,D,20241231,000000,48.19,48.19,47.76,48.16,1050814,0
+GLPI.US,D,20250102,000000,48.35,48.35,47.57,47.77,1104295,0
+GLPI.US,D,20250103,000000,47.83,47.92,47.175,47.86,1294723,0
+GLPI.US,D,20250106,000000,47.69,48.26,47.53,47.63,838219,0
+GLPI.US,D,20250107,000000,47.72,48.26,46.89,47.1,1078333,0
+GLPI.US,D,20250108,000000,46.97,47.02,46.4,46.58,1055699,0
+GLPI.US,D,20250110,000000,45.92,46.01,45.525,45.62,983047,0
+GLPI.US,D,20250113,000000,45.77,46.42,45.54,46.42,944255,0
+GLPI.US,D,20250114,000000,46.37,47.06,46.345,46.91,773508,0
+GLPI.US,D,20250115,000000,47.44,47.79,46.83,46.84,1105179,0
+GLPI.US,D,20250116,000000,46.925,48.09,46.92,47.99,1081520,0
+GLPI.US,D,20250117,000000,48,48.26,47.79,48.05,934873,0
+GLPI.US,D,20250121,000000,48.29,49.22,48.19,49.15,1179434,0
+GLPI.US,D,20250122,000000,48.77,48.77,48.03,48.13,1242430,0
+GLPI.US,D,20250123,000000,48.17,48.38,47.55,47.78,1343513,0
+GLPI.US,D,20250124,000000,47.78,48.28,47.55,48.11,861840,0
+GLPI.US,D,20250127,000000,48.65,49.75,48.45,49.62,1107766,0
+GLPI.US,D,20250128,000000,49.41,49.99,48.85,48.91,754043,0
+GLPI.US,D,20250129,000000,48.9,49,47.635,48.04,811939,0
+GLPI.US,D,20250130,000000,48.37,48.975,48.03,48.43,932332,0
+GLPI.US,D,20250131,000000,48.1,48.739,48.08,48.39,1042480,0
+GLPI.US,D,20250203,000000,48.15,48.65,47.565,48.42,698466,0
+GLPI.US,D,20250204,000000,48.42,48.82,47.94,48.56,922649,0
+GLPI.US,D,20250205,000000,48.93,49.37,48.67,49.08,1136239,0
+GLPI.US,D,20250206,000000,49.31,49.36,48.95,49.34,1071914,0
+GLPI.US,D,20250207,000000,49.37,49.37,48.75,49.08,785586,0
+GLPI.US,D,20250210,000000,48.92,49.17,48.73,49.08,745712,0
+GLPI.US,D,20250211,000000,48.89,49.05,48.26,48.76,880759,0
+GLPI.US,D,20250212,000000,48.04,48.58,48.005,48.445,761690,0
+GLPI.US,D,20250213,000000,48.55,49.35,48.405,49.3,677310,0
+GLPI.US,D,20250214,000000,49.32,49.9465,48.545,48.61,1105288,0
+GLPI.US,D,20250218,000000,48.53,49.18,48.435,49.04,871134,0
+GLPI.US,D,20250219,000000,48.95,49.19,48.59,48.99,1212438,0
+GLPI.US,D,20250220,000000,49.03,49.54,48.99,49.39,1138366,0
+GLPI.US,D,20250221,000000,49.99,50.41,48.5,49.12,2111104,0
+GLPI.US,D,20250224,000000,49.15,49.44,48.39,48.85,1694679,0
+GLPI.US,D,20250225,000000,48.88,50.03,48.88,49.49,1603713,0
+GLPI.US,D,20250226,000000,49.15,50.115,49.03,49.8,1005373,0
+GLPI.US,D,20250227,000000,49.62,50.2,49.54,49.92,1067887,0
+GLPI.US,D,20250228,000000,50.4,50.48,49.86,50.15,1945178,0
+GLPI.US,D,20250303,000000,49.98,50.53,49.72,49.86,1213875,0
+GLPI.US,D,20250304,000000,49.9,50.32,49.54,49.79,1433920,0
+GLPI.US,D,20250305,000000,49.53,50.46,49.53,50.4,1083401,0
+GLPI.US,D,20250306,000000,50.2,50.52,49.67,50.03,1225265,0
+GLPI.US,D,20250307,000000,50.16,50.7628,49.67,50.61,2344373,0
+GLPI.US,D,20250310,000000,50.67,52.245,50.56,50.64,2165045,0
+GLPI.US,D,20250311,000000,50.9,51.32,50.39,50.67,2143396,0
+GLPI.US,D,20250312,000000,50.42,50.6183,49.275,49.75,1184622,0
+GLPI.US,D,20250313,000000,49.86,50.32,49.35,49.41,1257150,0
+GLPI.US,D,20250314,000000,48.77,49.86,48.72,49.78,1286581,0
+GLPI.US,D,20250317,000000,49.89,50.75,49.67,50.55,944152,0
+GLPI.US,D,20250318,000000,50.55,50.9144,50.45,50.57,1133469,0
+GLPI.US,D,20250319,000000,50.68,51.17,50.41,50.87,1272267,0
+GLPI.US,D,20250320,000000,51.08,51.17,50.7281,50.99,917908,0
+GLPI.US,D,20250321,000000,50.66,50.83,50.065,50.2,1903977,0
+GLPI.US,D,20250324,000000,50.61,51.27,50.5,51.12,1328265,0
+GLPI.US,D,20250325,000000,50.99,51.1518,50.25,50.72,1247906,0
+GLPI.US,D,20250326,000000,50.77,51.17,50.7,50.98,908327,0
+GLPI.US,D,20250327,000000,51.18,51.325,50.39,50.49,1483442,0
+GLPI.US,D,20250328,000000,50.63,50.85,50.01,50.4,887396,0
+GLPI.US,D,20250331,000000,50.45,51.22,50.45,50.9,1763243,0
+GLPI.US,D,20250401,000000,50.94,51.44,50.05,50.78,1215073,0
+GLPI.US,D,20250402,000000,50.46,50.96,50.37,50.56,1294003,0
+GLPI.US,D,20250403,000000,50.4,50.89,49.38,49.42,1620849,0
+GLPI.US,D,20250404,000000,48.8,49.48,47.825,47.89,1880973,0
+GLPI.US,D,20250407,000000,46.455,48,45.28,46.49,1717927,0
+GLPI.US,D,20250408,000000,46.92,47.27,45.39,45.92,1479426,0
+GLPI.US,D,20250409,000000,45.39,47.95,44.4764,47.81,2194625,0
+GLPI.US,D,20250410,000000,47.58,48.42,46.37,46.89,1410255,0
+GLPI.US,D,20250411,000000,47.1,47.885,46.09,47.68,1724101,0
+GLPI.US,D,20250414,000000,48.02,48.7899,47.96,48.43,1028087,0
+GLPI.US,D,20250415,000000,48.34,48.99,48.325,48.81,1163912,0
+GLPI.US,D,20250416,000000,49.03,49.8,48.7,49.06,1747953,0
+GLPI.US,D,20250417,000000,49.02,50.1,49.02,49.52,904292,0
+GLPI.US,D,20250421,000000,49.51,49.51,48.395,48.8,1097974,0
+GLPI.US,D,20250422,000000,49.37,49.85,49.08,49.29,1203070,0
+GLPI.US,D,20250423,000000,50.17,50.31,49.15,49.56,2241852,0
+GLPI.US,D,20250424,000000,49.92,49.92,49,49.03,1289975,0
+GLPI.US,D,20250425,000000,48.11,48.545,47.015,47.74,3185676,0
+GLPI.US,D,20250428,000000,47.52,47.95,46.98,47.76,2343130,0
+GLPI.US,D,20250429,000000,47.86,48.47,47.48,48.25,1655548,0
+GLPI.US,D,20250430,000000,48.17,48.3883,47.38,47.86,2415583,0
+GLPI.US,D,20250501,000000,47.82,47.99,46.85,47.19,1739105,0
+GLPI.US,D,20250502,000000,47.32,47.7,47.12,47.2,1617798,0
+GLPI.US,D,20250505,000000,46.83,46.95,46.245,46.33,2689945,0
+GLPI.US,D,20250506,000000,46.33,47.13,46.14,46.52,1701503,0
+GLPI.US,D,20250507,000000,46.61,46.96,46.46,46.59,1714438,0
+GLPI.US,D,20250508,000000,46.65,46.89,46.21,46.42,1290299,0
+GLPI.US,D,20250509,000000,46.37,47.0972,46.37,46.89,1214697,0
+GLPI.US,D,20250512,000000,47.23,47.36,46.305,46.5,1985909,0
+GLPI.US,D,20250513,000000,46.69,46.72,45.67,45.98,2475522,0
+GLPI.US,D,20250514,000000,45.77,46.2,45.6079,45.97,1857968,0
+GLPI.US,D,20250515,000000,46.22,46.96,46.145,46.89,1783066,0
+GLPI.US,D,20250516,000000,46.98,47.76,46.98,47.61,2115410,0
+GLPI.US,D,20250519,000000,47.5,47.64,47.365,47.51,1328398,0
+GLPI.US,D,20250520,000000,47.2,47.33,47.02,47.3,1106413,0
+GLPI.US,D,20250521,000000,47.24,47.32,46.295,46.38,2012993,0
+GLPI.US,D,20250522,000000,46.31,46.355,45.78,46.03,1734955,0
+GLPI.US,D,20250523,000000,46.03,46.425,45.8,46.23,1183446,0
+GLPI.US,D,20250527,000000,46.58,46.84,46.19,46.44,2077274,0
+GLPI.US,D,20250528,000000,46.5,46.54,45.85,46.28,1646004,0
+GLPI.US,D,20250529,000000,46.35,46.66,46.01,46.2,1338368,0
+GLPI.US,D,20250530,000000,46.18,46.76,45.66,46.7,3803582,0
+GLPI.US,D,20250602,000000,46.47,46.56,45.83,46.52,1404300,0
+GLPI.US,D,20250603,000000,46.39,46.5755,46.125,46.32,1228742,0
+GLPI.US,D,20250604,000000,46.36,46.37,45.96,46.09,1420608,0
+GLPI.US,D,20250605,000000,46.2,46.275,45.81,46.09,1866395,0
+GLPI.US,D,20250606,000000,46.24,46.48,46.08,46.44,876382,0
+GLPI.US,D,20250609,000000,46.44,47.0399,46.25,46.84,938898,0
+GLPI.US,D,20250610,000000,46.94,47.77,46.94,47.75,1311338,0
+GLPI.US,D,20250611,000000,47.91,48.25,47.44,47.63,1185724,0
+GLPI.US,D,20250612,000000,47.46,47.725,47.24,47.41,1207086,0
+GLPI.US,D,20250613,000000,46.58,46.7899,45.95,46.2,1008236,0
+GLPI.US,D,20250616,000000,46.26,46.475,45.71,45.925,1023670,0
+GLPI.US,D,20250617,000000,45.97,46.29,45.565,46.1,1061224,0
+GLPI.US,D,20250618,000000,46.07,46.61,45.98,46.39,905088,0
+GLPI.US,D,20250620,000000,45.69,46.88,45.69,46.68,2163591,0
+GLPI.US,D,20250623,000000,46.68,47.25,46.5401,47.21,1159130,0
+GLPI.US,D,20250624,000000,47.27,47.49,46.93,47.33,1306143,0
+GLPI.US,D,20250625,000000,47.27,47.27,46.35,46.39,1487407,0
+GLPI.US,D,20250626,000000,46.51,46.68,45.98,46.45,1282533,0
+GLPI.US,D,20250627,000000,46.45,46.85,46.17,46.38,1655426,0
+GLPI.US,D,20250630,000000,46.42,46.71,45.85,46.68,1666542,0
+GLPI.US,D,20250701,000000,46.74,47.74,46.72,47.43,1790256,0
+GLPI.US,D,20250702,000000,47.55,48.24,47.41,48.22,2184938,0
+GLPI.US,D,20250703,000000,48.05,48.53,47.975,48.21,985581,0
+GLPI.US,D,20250707,000000,48.2,48.4,47.45,47.59,1459966,0
+GLPI.US,D,20250708,000000,47.25,47.84,47.17,47.47,1504082,0
+GLPI.US,D,20250709,000000,47.55,47.71,47.3,47.45,1447824,0
+GLPI.US,D,20250710,000000,47.36,48.57,47.35,48.22,1710636,0
+GLPI.US,D,20250711,000000,48.03,48.09,47.52,47.8,1507466,0
+GLPI.US,D,20250714,000000,47.77,48.14,47.63,48.07,1194679,0
+GLPI.US,D,20250715,000000,48.09,48.23,47.3,47.31,1464711,0
+GLPI.US,D,20250716,000000,47.46,47.775,47.18,47.6,1106946,0
+GLPI.US,D,20250717,000000,47.42,47.76,47.3,47.45,1154543,0
+GLPI.US,D,20250718,000000,47.46,47.75,47.36,47.7,1346254,0
+GLPI.US,D,20250721,000000,47.29,47.65,46.58,46.63,2444939,0
+GLPI.US,D,20250722,000000,46.86,47.5,46.8001,47.39,2676128,0
+GLPI.US,D,20250723,000000,47.36,47.56,47.08,47.13,1509795,0
+GLPI.US,D,20250724,000000,46.98,47.33,46.69,47.15,3067774,0
+GLPI.US,D,20250725,000000,46.4,46.915,45.44,46.68,3986264,0
+GLPI.US,D,20250728,000000,46.57,46.6,45.67,45.72,1495690,0
+GLPI.US,D,20250729,000000,46,46.39,45.6,46.26,1800372,0
+GLPI.US,D,20250730,000000,46.18,46.78,45.55,45.73,2301882,0
+GLPI.US,D,20250731,000000,45.46,46.025,45.3,45.58,2004238,0
+GLPI.US,D,20250801,000000,46.02,46.36,45.46,46.15,2029274,0
+GLPI.US,D,20250804,000000,46.15,47.1,46.15,47.08,1846105,0
+GLPI.US,D,20250805,000000,47.06,47.06,46.4,46.53,1396944,0
+GLPI.US,D,20250806,000000,46.54,46.585,45.79,45.81,1089852,0
+GLPI.US,D,20250807,000000,46.03,46.23,45.63,46.11,1137836,0
+GLPI.US,D,20250808,000000,46.15,46.36,45.85,45.91,971994,0
+GLPI.US,D,20250811,000000,45.74,46.02,45.5,45.54,1385419,0
+GLPI.US,D,20250812,000000,45.63,45.93,45.34,45.87,1123151,0
+GLPI.US,D,20250813,000000,45.94,46.37,45.81,46.25,1563265,0
+GLPI.US,D,20250814,000000,46.04,46.12,45.66,45.9,1167598,0
+GLPI.US,D,20250815,000000,45.99,46.26,45.87,46.2,1495775,0
+GLPI.US,D,20250818,000000,46.28,47.095,46.2001,46.55,2378719,0
+GLPI.US,D,20250819,000000,46.64,46.99,46.64,46.97,1520427,0
+GLPI.US,D,20250820,000000,47.3,47.66,47.09,47.47,3479598,0
+GLPI.US,D,20250821,000000,47.33,47.585,47.1181,47.39,1334797,0
+GLPI.US,D,20250822,000000,47.625,48.27,47.575,48.15,1915309,0
+GLPI.US,D,20250825,000000,48,48.19,47.87,47.87,1498143,0
+GLPI.US,D,20250826,000000,48,48.165,47.66,47.75,2302942,0
+GLPI.US,D,20250827,000000,47.8,48.33,47.8,47.95,2268983,0
+GLPI.US,D,20250828,000000,47.87,48.01,47.535,47.98,1130563,0
+GLPI.US,D,20250829,000000,48,48.25,47.78,48.01,2326360,0
+GLPI.US,D,20250902,000000,47.76,47.855,47.3446,47.54,2118905,0
+GLPI.US,D,20250903,000000,47.46,48.065,47.46,47.83,2107366,0
+GLPI.US,D,20250904,000000,47.935,48.38,47.765,48.34,2185530,0
+GLPI.US,D,20250905,000000,48.5,48.71,48.01,48.43,2850124,0
+GLPI.US,D,20250908,000000,48.14,48.29,47.58,47.93,2469650,0
+GLPI.US,D,20250909,000000,47.91,48.16,47.52,48.1,2350198,0
+GLPI.US,D,20250910,000000,48,48.23,47.94,48.05,1588301,0
+GLPI.US,D,20250911,000000,47.86,48.435,47.79,48.41,2402097,0
+GLPI.US,D,20250912,000000,47.81,48.26,47.455,48.05,2422024,0
+GLPI.US,D,20250915,000000,48.04,48.22,47.73,47.82,1383194,0
+GLPI.US,D,20250916,000000,47.765,47.9,47.1276,47.18,1520035,0
+GLPI.US,D,20250917,000000,47.32,48.18,47.305,47.38,1907037,0
+GLPI.US,D,20250918,000000,47.12,47.49,46.83,47.17,1998193,0
+GLPI.US,D,20250919,000000,47.31,47.315,46.555,46.62,5067965,0
+GLPI.US,D,20250922,000000,46.6,46.75,45.73,45.77,2164480,0
+GLPI.US,D,20250923,000000,45.76,46.48,45.76,46.37,1450053,0
+GLPI.US,D,20250924,000000,46.2,46.29,45.55,45.74,3500586,0
+GLPI.US,D,20250925,000000,45.81,46.245,45.77,46.1,1965102,0
+GLPI.US,D,20250926,000000,46.3,46.94,46.2,46.88,1626463,0
+GLPI.US,D,20250929,000000,46.99,47.1,46.66,46.87,1687817,0
+GLPI.US,D,20250930,000000,46.82,46.935,46.48,46.61,2050765,0
+GLPI.US,D,20251001,000000,46.79,47.29,46.53,47.14,2081673,0
+GLPI.US,D,20251002,000000,46.96,47.05,46.23,46.58,1896241,0
+GLPI.US,D,20251003,000000,46.59,47.05,46.47,46.87,1593266,0
+GLPI.US,D,20251006,000000,47.02,47.08,46.07,46.2,1407901,0
+GLPI.US,D,20251007,000000,46.18,46.25,45.7162,45.91,1699295,0
+GLPI.US,D,20251008,000000,45.75,45.855,45.195,45.26,2468434,0
+GLPI.US,D,20251009,000000,45.44,45.5,44.625,44.91,2020244,0
+GLPI.US,D,20251010,000000,44.98,45.16,44.42,44.63,2130755,0
+GLPI.US,D,20251013,000000,44.44,44.88,44.33,44.33,1528955,0
+GLPI.US,D,20251014,000000,44.3898,44.71,44.205,44.68,1516917,0
+GLPI.US,D,20251015,000000,44.62,45.08,44.41,44.83,2165096,0
+GLPI.US,D,20251016,000000,44.83,45.08,44.41,44.6,1809822,0
+GLPI.US,D,20251017,000000,44.48,44.85,44.28,44.83,1724393,0
+GLPI.US,D,20251020,000000,45.4,45.885,45.08,45.11,2517411,0
+GLPI.US,D,20251021,000000,45.11,45.34,44.77,45.12,2737153,0
+GLPI.US,D,20251022,000000,45.16,45.43,44.99,45.14,1598465,0
+GLPI.US,D,20251023,000000,45.11,45.31,44.827,45.05,1613760,0
+GLPI.US,D,20251024,000000,45.32,45.42,44.79,44.81,1411435,0
+GLPI.US,D,20251027,000000,44.8,45.03,44.545,44.99,1454845,0
+GLPI.US,D,20251028,000000,44.88,44.88,44.35,44.44,1597724,0
+GLPI.US,D,20251029,000000,44.24,44.285,43.28,43.65,1895629,0
+GLPI.US,D,20251030,000000,43.68,43.77,42.7,42.74,2978602,0
+GLPI.US,D,20251031,000000,43.26,44.84,42.255,44.66,4095206,0
+GLPI.US,D,20251103,000000,44.15,45.54,43.96,45.47,4678525,0
+GLPI.US,D,20251104,000000,45.66,45.66,44.97,45.19,2339027,0
+GLPI.US,D,20251105,000000,45.28,45.43,45.05,45.1,1831256,0
+GLPI.US,D,20251106,000000,45.16,45.29,44.16,44.18,2448862,0
+GLPI.US,D,20251107,000000,44.2,44.96,44.18,44.95,1809383,0
+GLPI.US,D,20251110,000000,44.95,45.27,44.79,44.98,1854282,0
+GLPI.US,D,20251111,000000,45.16,45.35,44.97,45.14,1441661,0
+GLPI.US,D,20251112,000000,44.88,45.01,44.605,44.76,1423512,0
+GLPI.US,D,20251113,000000,44.51,44.945,44.46,44.62,1631524,0
+GLPI.US,D,20251114,000000,44.48,44.64,44.16,44.54,1674859,0
+GLPI.US,D,20251117,000000,44.45,44.595,43.9,43.96,1222389,0
+GLPI.US,D,20251118,000000,43.84,44.06,43.51,43.82,1776103,0
+GLPI.US,D,20251119,000000,43.68,43.775,42.78,42.94,2070380,0
+GLPI.US,D,20251120,000000,43.11,43.23,42.66,42.81,5424539,0
+GLPI.US,D,20251121,000000,42.85,43.31,42.745,43.04,2607731,0
+GLPI.US,D,20251124,000000,43,43.25,42.645,43.02,3337449,0
+GLPI.US,D,20251125,000000,43.06,43.62,42.95,43.3,2187405,0
+GLPI.US,D,20251126,000000,43.3,43.75,43.215,43.3,1986102,0
+GLPI.US,D,20251128,000000,43.49,43.73,43.42,43.53,1426982,0
+GLPI.US,D,20251201,000000,43.27,43.9,43.03,43.8,3902953,0
+GLPI.US,D,20251202,000000,43.75,43.87,42.985,43.26,2899522,0
+GLPI.US,D,20251203,000000,43.26,43.8,43.1,43.72,3248361,0
+GLPI.US,D,20251204,000000,43.52,43.67,42.51,42.77,3068413,0
+GLPI.US,D,20251205,000000,42.01,42.57,41.775,41.89,2756836,0
+GLPI.US,D,20251208,000000,41.81,41.985,41.46,41.85,2856528,0
+GLPI.US,D,20251209,000000,41.87,42.12,41.17,41.33,2433380,0
+GLPI.US,D,20251210,000000,41.52,41.905,41.39,41.89,4608418,0
+GLPI.US,D,20251211,000000,42.05,42.201,41.85,42.04,5737589,0
+GLPI.US,D,20251212,000000,42.74,43.93,42.6,43.49,3962615,0
+GLPI.US,D,20251215,000000,43.65,44.105,42,44.03,4322981,0
+GLPI.US,D,20251216,000000,44.07,44.285,43.56,44.25,3253715,0
+GLPI.US,D,20251217,000000,44.29,45.6,44.26,45.49,4500118,0
+GLPI.US,D,20251218,000000,45.38,45.8,45.17,45.43,4042079,0
+GLPI.US,D,20251219,000000,45.33,45.41,44.58,44.67,5089220,0
+GLPI.US,D,20251222,000000,44.44,44.975,44.32,44.96,2422359,0
+GLPI.US,D,20251223,000000,45,45,44.57,44.71,2447184,0
+GLPI.US,D,20251224,000000,44.82,44.97,44.505,44.69,896484,0
+GLPI.US,D,20251226,000000,44.645,44.78,44.395,44.63,1282683,0
+GLPI.US,D,20251229,000000,44.73,44.965,44.48,44.69,1876177,0
+GLPI.US,D,20251230,000000,44.68,45.11,44.67,45.05,1627214,0
+GLPI.US,D,20251231,000000,44.9,45.01,44.652,44.69,1925557,0
+GLPI.US,D,20260102,000000,44.57,44.675,43.9806,44.42,2374526,0
+GLPI.US,D,20260105,000000,44.3,45.18,43.96,45.06,3321497,0
+GLPI.US,D,20260106,000000,44.9,45.31,44.35,44.63,2428182,0
+GLPI.US,D,20260107,000000,44.77,45.295,44.751,44.89,2406140,0
+GLPI.US,D,20260108,000000,44.73,45.44,44.7,44.82,2360478,0
+GLPI.US,D,20260109,000000,44.81,45.14,44.5,44.52,1707251,0
+GLPI.US,D,20260112,000000,44.52,45.05,44.38,44.98,2230515,0
+GLPI.US,D,20260113,000000,44.92,45.11,44.4,45.07,1734515,0
+GLPI.US,D,20260114,000000,45.05,45.9,44.93,45.86,2260892,0
+GLPI.US,D,20260115,000000,45.9,46.45,44.5,45.02,5220692,0
+GLPI.US,D,20260116,000000,45.09,46.39,45.09,46.34,2484712,0
+GLPI.US,D,20260120,000000,46.2,46.205,45.6,46.02,1845446,0
+GLPI.US,D,20260121,000000,46.04,46.19,44.8,44.87,2855295,0
+GLPI.US,D,20260122,000000,44.87,45.43,44.785,44.91,2405263,0
+GLPI.US,D,20260123,000000,44.88,45.57,44.88,45.41,2155717,0
+GLPI.US,D,20260126,000000,45.57,45.77,45.17,45.32,2390647,0
+GLPI.US,D,20260127,000000,45.32,45.68,44.9901,45.6,1859225,0
+GLPI.US,D,20260128,000000,45.6,45.8,44.68,44.78,1814017,0
+GLPI.US,D,20260129,000000,45.05,45.58,44.785,45.36,1813714,0
+GLPI.US,D,20260130,000000,45.125,45.3,44.305,44.75,3351215,0
+GLPI.US,D,20260202,000000,44.76,45.1,44.335,44.37,2571571,0
+GLPI.US,D,20260203,000000,44.31,44.79,44.14,44.27,1583641,0
+GLPI.US,D,20260204,000000,44.665,45.46,44.51,45.45,2671081,0
+GLPI.US,D,20260205,000000,45.65,45.76,45.08,45.35,2296490,0
+GLPI.US,D,20260206,000000,45.32,46.08,45.32,45.32,2601807,0
+GLPI.US,D,20260209,000000,45.41,45.91,45.09,45.84,2364521,0
+GLPI.US,D,20260210,000000,45.85,46.435,45.56,46.4,2043410,0
+GLPI.US,D,20260211,000000,46.51,46.515,46.08,46.24,1596748,0
+GLPI.US,D,20260212,000000,46.62,47.1,46.15,46.2,3210828,0
+GLPI.US,D,20260213,000000,46.31,46.74,46.11,46.4,1497251,0
+GLPI.US,D,20260217,000000,46.81,47.37,46.235,47.27,2344515,0
+GLPI.US,D,20260218,000000,47.17,47.17,46.61,46.71,2329075,0
diff --git a/daily/us/nasdaq stocks/1/glxg.us.txt b/daily/us/nasdaq stocks/1/glxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33fcbaf2c81afcece145f0aeb3efcee20f015d27
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glxg.us.txt	
@@ -0,0 +1,360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLXG.US,D,20240912,000000,44.4,53.899,42,44.5,258020,0
+GLXG.US,D,20240913,000000,45,49.799,42.9,44.5,68771,0
+GLXG.US,D,20240916,000000,44.1,52,44.1,48.3,50151.6,0
+GLXG.US,D,20240917,000000,49.2,49.9,44.9,45.9,22039.8,0
+GLXG.US,D,20240918,000000,46,61.9,46,60.6,91067.6,0
+GLXG.US,D,20240919,000000,61.5,78.6,38.3,48,140174,0
+GLXG.US,D,20240920,000000,50.4,58.401,50.4,57.9,24582.3,0
+GLXG.US,D,20240923,000000,57.9,63.6,56.375,61.2,35824.3,0
+GLXG.US,D,20240924,000000,61.4,67,51.3,58.4,19928.8,0
+GLXG.US,D,20240925,000000,57.6,67.499,56.765,60.6,27746.7,0
+GLXG.US,D,20240926,000000,62,64.799,57.5,59.6,12731.1,0
+GLXG.US,D,20240927,000000,60,62,57.49,60.1,2674.6,0
+GLXG.US,D,20240930,000000,60.6,63.832,59.6,61.7,14300.6,0
+GLXG.US,D,20241001,000000,62.4,74.099,61.3,67.8,34055.4,0
+GLXG.US,D,20241002,000000,69.5,79,66.1,72.9,83147.8,0
+GLXG.US,D,20241003,000000,74.4,79.5,70.5,76.2,42578.1,0
+GLXG.US,D,20241004,000000,75.2,79.4,75.2,77.789,9947.6,0
+GLXG.US,D,20241007,000000,79,79.399,72.5,75.7,8812.8,0
+GLXG.US,D,20241008,000000,77.5,80,73.05,80,28518.5,0
+GLXG.US,D,20241009,000000,78,80.9,75,77,24602.5,0
+GLXG.US,D,20241010,000000,76.7,138.9,75.7,103,506747,0
+GLXG.US,D,20241011,000000,100.6,112.2,89.1,101.3,53840.1,0
+GLXG.US,D,20241014,000000,101.1,103.5,91.5,94.4,19783.8,0
+GLXG.US,D,20241015,000000,98.1,101.522,92,97.3,28945.1,0
+GLXG.US,D,20241016,000000,95.9,108.9,93.6,98.6,32688.2,0
+GLXG.US,D,20241017,000000,98.6,105.8,97.7,102.2,22713.9,0
+GLXG.US,D,20241018,000000,107.5,119.909,104.5,107.7,64125.5,0
+GLXG.US,D,20241021,000000,109,121.1,102.5,109.4,94276.9,0
+GLXG.US,D,20241022,000000,109.5,110.9,104,109.3,16941.9,0
+GLXG.US,D,20241023,000000,106.1,113,105.3,112.2,9605.3,0
+GLXG.US,D,20241024,000000,106.6,117.2,106.52,116.1,12690,0
+GLXG.US,D,20241025,000000,115.3,132.15,112,129,148035,0
+GLXG.US,D,20241028,000000,131,137,114,122.5,133324,0
+GLXG.US,D,20241029,000000,125.1,131.15,122,129.2,31815.4,0
+GLXG.US,D,20241030,000000,124.5,131.5,122.1,123.3,26850.3,0
+GLXG.US,D,20241031,000000,123,128.4,116.2,126.7,33851.5,0
+GLXG.US,D,20241101,000000,128,135.1,124.662,132.7,47557.2,0
+GLXG.US,D,20241104,000000,133,137.4,128.1,130.3,49719.9,0
+GLXG.US,D,20241105,000000,131,150.8,127.65,149.6,114030,0
+GLXG.US,D,20241106,000000,153.4,169.259,146.3,161.2,17431.2,0
+GLXG.US,D,20241107,000000,149.1,154.7,108.1,135.2,70639,0
+GLXG.US,D,20241108,000000,135.2,152.05,124,146.8,23530.2,0
+GLXG.US,D,20241111,000000,150.5,161.6,140.2,155,222894,0
+GLXG.US,D,20241112,000000,157,159.77,139.6,143.1,57361.8,0
+GLXG.US,D,20241113,000000,145,145.475,39.2,62.4,296176,0
+GLXG.US,D,20241114,000000,56.8,59,42.2,43.6,64638.7,0
+GLXG.US,D,20241115,000000,43.4,53.3,42,50.2,45020.2,0
+GLXG.US,D,20241118,000000,48.8,50.083,28,33.4,61042.1,0
+GLXG.US,D,20241119,000000,35,37.9,32.032,34.5,24969.5,0
+GLXG.US,D,20241120,000000,36,41.4,36,39.1,20577.5,0
+GLXG.US,D,20241121,000000,38.3,41.1,15.1,18.1,245069,0
+GLXG.US,D,20241122,000000,18,19.82,12,14.3,113218,0
+GLXG.US,D,20241125,000000,14,14.2,11,12.8,50971.7,0
+GLXG.US,D,20241126,000000,12.5,13.7,11.4,11.7,36375.8,0
+GLXG.US,D,20241127,000000,11.5,12.9,11.5,11.8,21975.2,0
+GLXG.US,D,20241129,000000,11.6,12.6,11.2,11.8,23358.6,0
+GLXG.US,D,20241202,000000,12,12,11.2,11.5,34776.1,0
+GLXG.US,D,20241203,000000,11,11.2,10.2,10.5,28923.1,0
+GLXG.US,D,20241204,000000,10.5,10.5,9.337,9.75,24366.5,0
+GLXG.US,D,20241205,000000,9.5,9.6,8.3,8.7,18706.2,0
+GLXG.US,D,20241206,000000,8.4,15,8.4,11.8,359868,0
+GLXG.US,D,20241209,000000,12.5,15.599,11.2,11.5,123946,0
+GLXG.US,D,20241210,000000,10,11,9.1955,10.5,27555.2,0
+GLXG.US,D,20241211,000000,10.9,12,10.5,10.9,10480.4,0
+GLXG.US,D,20241212,000000,10.5,11.181,10,10.2,11874.8,0
+GLXG.US,D,20241213,000000,10.1,10.1,9.25,9.401,10533,0
+GLXG.US,D,20241216,000000,9.2,9.41126,8,8.051,20638.6,0
+GLXG.US,D,20241217,000000,8.1,8.309,7.3,7.7,16166.8,0
+GLXG.US,D,20241218,000000,7.3,7.969,7.12,7.49,14538.9,0
+GLXG.US,D,20241219,000000,7.695,7.823,7.33,7.594,4339,0
+GLXG.US,D,20241220,000000,7.8,7.99,7.014,7.87,12157,0
+GLXG.US,D,20241223,000000,7.634,7.998,7.504,7.89,4357.9,0
+GLXG.US,D,20241224,000000,7.654,8.036,7.1,7.233,3686,0
+GLXG.US,D,20241226,000000,7.5,9,7.3,8.79,25110.5,0
+GLXG.US,D,20241227,000000,8.8,10.3,8.475,10,23728.9,0
+GLXG.US,D,20241230,000000,10,10,9,9.4,14144.8,0
+GLXG.US,D,20241231,000000,9.4,9.9,8.8,9.9,15663,0
+GLXG.US,D,20250102,000000,9.9,10.7,9.8,10.2,13979.8,0
+GLXG.US,D,20250103,000000,10,10.3,9.622,9.8,10200.9,0
+GLXG.US,D,20250106,000000,10.1,10.2,9.5,9.764,7573.4,0
+GLXG.US,D,20250107,000000,9.5,9.75,9,9,5599.6,0
+GLXG.US,D,20250108,000000,9.5,9.6,9,9.4,4002,0
+GLXG.US,D,20250110,000000,9.7,21.6,9.466,10.8,4712945,0
+GLXG.US,D,20250113,000000,10.6,12,9.6,11.1,149278,0
+GLXG.US,D,20250114,000000,11.5,16,10.5,12.7,1051931,0
+GLXG.US,D,20250115,000000,12.8,13.8,10.7,11.8,237477,0
+GLXG.US,D,20250116,000000,12.2,13.6,11.1,13,106717,0
+GLXG.US,D,20250117,000000,13.4,14.5,12.2,12.2,61659,0
+GLXG.US,D,20250121,000000,12,12.4,10.4,10.8,55487.7,0
+GLXG.US,D,20250122,000000,10.8,11.5,10.1,11.3,28512.2,0
+GLXG.US,D,20250123,000000,10.8,12.1,10.7,11.6,29180.4,0
+GLXG.US,D,20250124,000000,11.7,11.7,10.3,10.6,19976.7,0
+GLXG.US,D,20250127,000000,10.2,11,10.2,10.7,13217.4,0
+GLXG.US,D,20250128,000000,11.1,11.1,10.1,10.5,14834.1,0
+GLXG.US,D,20250129,000000,11.1,11.1,10.2,10.3,10613,0
+GLXG.US,D,20250130,000000,10.5,10.8,10.1,10.5,9037.4,0
+GLXG.US,D,20250131,000000,10.9,10.9,9.6,9.65,13472.7,0
+GLXG.US,D,20250203,000000,9.5,10.2,9,9.8,12323.6,0
+GLXG.US,D,20250204,000000,9.965,10.2,9.5,9.613,6126.3,0
+GLXG.US,D,20250205,000000,9.399,9.9,8.51,9.628,17667,0
+GLXG.US,D,20250206,000000,9.849,10.174,8.41,8.791,22236.4,0
+GLXG.US,D,20250207,000000,8.8,9.149,8.1,8.212,9302.9,0
+GLXG.US,D,20250210,000000,8.133,8.2,7.515,7.7,11280.2,0
+GLXG.US,D,20250211,000000,7.5,7.7,7.0501,7.445,12444.6,0
+GLXG.US,D,20250212,000000,7.98,7.98,7.445,7.493,5204.2,0
+GLXG.US,D,20250213,000000,7.5,7.76499,7.284,7.59,5998.9,0
+GLXG.US,D,20250214,000000,7.3,8.355,7.3,8.34,9569.3,0
+GLXG.US,D,20250218,000000,7.9,8.34999,7.7,7.874,3695.5,0
+GLXG.US,D,20250219,000000,7.603,8.23,7.55,7.82,9250.9,0
+GLXG.US,D,20250220,000000,8.2,8.2,7.5,7.601,14551.5,0
+GLXG.US,D,20250221,000000,7.8,7.93869,7.407,7.79,6922.1,0
+GLXG.US,D,20250224,000000,7.735,8.498,7.515,8.335,17542.2,0
+GLXG.US,D,20250225,000000,8.3,8.499,7.85,8.499,5648.5,0
+GLXG.US,D,20250226,000000,8.377,10,8.1,9.534,18741.1,0
+GLXG.US,D,20250227,000000,9.805,9.805,9.101,9.475,4901.1,0
+GLXG.US,D,20250228,000000,9.3,9.9,8.6,8.96,6289.8,0
+GLXG.US,D,20250303,000000,8.8,9.349,8.09,8.306,4156.1,0
+GLXG.US,D,20250304,000000,7.81,8.32213,7.81,8.101,3798.2,0
+GLXG.US,D,20250305,000000,8.101,8.53,8.101,8.474,1725.2,0
+GLXG.US,D,20250306,000000,8.103,8.5,8.103,8.3011,1197.9,0
+GLXG.US,D,20250307,000000,8.301,8.45,8.2,8.3,875.8,0
+GLXG.US,D,20250310,000000,8.3,8.8,8.1,8.405,4122.2,0
+GLXG.US,D,20250311,000000,8.79,8.79,8.18268,8.465,1165.2,0
+GLXG.US,D,20250312,000000,8.43,9,8.43,8.96,3968.3,0
+GLXG.US,D,20250313,000000,9,9.1,8.503,8.902,1705.4,0
+GLXG.US,D,20250314,000000,9.15,9.4,8.9,9.4,2391.4,0
+GLXG.US,D,20250317,000000,9.22,9.22,8.807,9.18,1171.6,0
+GLXG.US,D,20250318,000000,9.1,9.4,8.169,8.75,3444.9,0
+GLXG.US,D,20250319,000000,8.8265,9,8.108,8.5,4063.2,0
+GLXG.US,D,20250320,000000,8.92,9.09999,8.116,8.116,7537.6,0
+GLXG.US,D,20250321,000000,8.2,8.9,8.15,8.9,7538.6,0
+GLXG.US,D,20250324,000000,8.7,8.899,8.42,8.659,2671.3,0
+GLXG.US,D,20250325,000000,7.659,8.297,6.506,7.218,27278,0
+GLXG.US,D,20250326,000000,7.5,7.7,7.054,7.15,2227.2,0
+GLXG.US,D,20250327,000000,7.22501,7.22551,6.51601,6.9,8431.9,0
+GLXG.US,D,20250328,000000,6.801,6.801,6,6.2,2335.8,0
+GLXG.US,D,20250331,000000,6.001,6.6,6.001,6.01,2130.8,0
+GLXG.US,D,20250401,000000,6.138,6.5,5.5,6.3,7939.6,0
+GLXG.US,D,20250402,000000,6.4,6.98,6.4,6.556,2363.2,0
+GLXG.US,D,20250403,000000,6.4,7.499,6.4,6.95,9587.3,0
+GLXG.US,D,20250404,000000,7.2,7.6,6.612,7.53,14107.2,0
+GLXG.US,D,20250407,000000,7.304,9.6,7.16547,9.398,885267,0
+GLXG.US,D,20250408,000000,16.1,16.8,7.537,9.493,7193912,0
+GLXG.US,D,20250409,000000,7.9,8.011,6.002,6.5,158635,0
+GLXG.US,D,20250410,000000,6.34,7.5,5.8,7.02,89617.6,0
+GLXG.US,D,20250411,000000,6.868,6.868,6.175,6.392,29206.1,0
+GLXG.US,D,20250414,000000,6.252,6.514,6.1,6.41501,14444.5,0
+GLXG.US,D,20250415,000000,6.372,6.629,6.112,6.426,17112,0
+GLXG.US,D,20250416,000000,6.2,6.3,5.507,5.689,28780.8,0
+GLXG.US,D,20250417,000000,5.6,5.71,5.5,5.601,9739.7,0
+GLXG.US,D,20250421,000000,5.51,5.62,5.2,5.475,18392.1,0
+GLXG.US,D,20250422,000000,5.432,5.716,5.3,5.7,7260.9,0
+GLXG.US,D,20250423,000000,5.7,6.154,5.7,5.828,15586.7,0
+GLXG.US,D,20250424,000000,5.828,6.255,5.701,6.1,24664.4,0
+GLXG.US,D,20250425,000000,6.24,6.24,5.505,5.829,10529,0
+GLXG.US,D,20250428,000000,5.83,6,5.601,5.79,6425.8,0
+GLXG.US,D,20250429,000000,5.605,6,5.214,5.65,36207.1,0
+GLXG.US,D,20250430,000000,5.48,5.525,5.164,5.319,14640.2,0
+GLXG.US,D,20250501,000000,5.2,5.89,5.2,5.67,17781.8,0
+GLXG.US,D,20250502,000000,5.676,6.477,5.676,6.241,19770.3,0
+GLXG.US,D,20250505,000000,6.241,6.375,6.001,6.201,4939.1,0
+GLXG.US,D,20250506,000000,6.378,6.4,6.1,6.202,7268.3,0
+GLXG.US,D,20250507,000000,6.15,6.151,5.9,6.049,4441.3,0
+GLXG.US,D,20250508,000000,6,6.388,5.858,6.19,14581.3,0
+GLXG.US,D,20250509,000000,6.17,6.17,5.818,5.829,7833.6,0
+GLXG.US,D,20250512,000000,6.5,7,5.801,6.38,35004.5,0
+GLXG.US,D,20250513,000000,6.189,6.472,5.97,6.17,11130.7,0
+GLXG.US,D,20250514,000000,6.07,6.074,5.818,5.922,3681.2,0
+GLXG.US,D,20250515,000000,5.9,6.299,5.85,6.09,11936.9,0
+GLXG.US,D,20250516,000000,6.02,6.43899,5.94,6.199,9296.5,0
+GLXG.US,D,20250519,000000,6.199,6.299,5.88,6.1,3902.4,0
+GLXG.US,D,20250520,000000,5.85,6.208,5.85,6.19,2555.8,0
+GLXG.US,D,20250521,000000,5.88,6.179,5.88,6.003,3876.6,0
+GLXG.US,D,20250522,000000,6,6,5.6001,5.99,4397,0
+GLXG.US,D,20250523,000000,5.7,5.99,5.696,5.87,2213.2,0
+GLXG.US,D,20250527,000000,5.847,5.8505,5.661,5.729,2477.8,0
+GLXG.US,D,20250528,000000,5.51,5.7,5.51,5.604,5168.4,0
+GLXG.US,D,20250529,000000,5.9,5.9,5.61,5.79,1128.1,0
+GLXG.US,D,20250530,000000,5.6,5.87,5.5,5.604,7682.6,0
+GLXG.US,D,20250602,000000,5.52,5.6,5.38,5.4,3162.2,0
+GLXG.US,D,20250603,000000,5.4,5.49,5.314,5.4,1915.1,0
+GLXG.US,D,20250604,000000,5.3,5.5,5.3,5.3,4407.5,0
+GLXG.US,D,20250605,000000,5.3,5.8,5.3,5.724,9773.1,0
+GLXG.US,D,20250606,000000,5.652,5.71999,5.4,5.5,3182.8,0
+GLXG.US,D,20250609,000000,5.51,5.575,5.3,5.479,10583.6,0
+GLXG.US,D,20250610,000000,5.4,5.5,5.1,5.113,13021.7,0
+GLXG.US,D,20250611,000000,5.113,5.488,5,5.381,29018.1,0
+GLXG.US,D,20250612,000000,5.382,5.382,5,5.067,8743.2,0
+GLXG.US,D,20250613,000000,5,5.066,4.75,4.99,14616.4,0
+GLXG.US,D,20250616,000000,4.9,5,4.81,4.861,6436.4,0
+GLXG.US,D,20250617,000000,4.26,5.3,3.9,5.3,163293,0
+GLXG.US,D,20250618,000000,5.317,5.317,4.842,5.152,12273.5,0
+GLXG.US,D,20250620,000000,4.843,5.3,4.65,5.105,10142.1,0
+GLXG.US,D,20250623,000000,5.104,5.104,4.9,4.906,3905.3,0
+GLXG.US,D,20250624,000000,5.2,5.799,5.099,5.601,17429.2,0
+GLXG.US,D,20250625,000000,5.636,5.681,5.014,5.286,22556.1,0
+GLXG.US,D,20250626,000000,5.006,5.383,5,5.126,5443.1,0
+GLXG.US,D,20250627,000000,5.059,5.5,5.01,5.475,6672.4,0
+GLXG.US,D,20250630,000000,5.55,5.79,5.28,5.556,4854,0
+GLXG.US,D,20250701,000000,5.422,5.679,5.31,5.6,2675.8,0
+GLXG.US,D,20250702,000000,5.79,5.88999,5.401,5.501,1822.6,0
+GLXG.US,D,20250703,000000,5.5,6.724,5.4999,6.6225,20575.7,0
+GLXG.US,D,20250707,000000,6.5,7.805,6.3,7.4,67804.3,0
+GLXG.US,D,20250708,000000,7.38,7.392,6.8,7.201,29403,0
+GLXG.US,D,20250709,000000,7.39,7.39,6.602,6.916,14414.2,0
+GLXG.US,D,20250710,000000,6.7,6.95,6.3001,6.601,6094.4,0
+GLXG.US,D,20250711,000000,6.68,7.2,6.6,6.989,16666.9,0
+GLXG.US,D,20250714,000000,6.779,7,6.3,6.615,13869.2,0
+GLXG.US,D,20250715,000000,6.5,7.1,6.5,6.695,8280.9,0
+GLXG.US,D,20250716,000000,7,7,6.5,6.795,3361.2,0
+GLXG.US,D,20250717,000000,6.5,6.592,6.048,6.101,8657.4,0
+GLXG.US,D,20250718,000000,6.2,6.55,6.1,6.2,6015.5,0
+GLXG.US,D,20250721,000000,6.4,6.485,5.904,6.15,8970,0
+GLXG.US,D,20250722,000000,5.966,6.2,5.9,5.953,4408.3,0
+GLXG.US,D,20250723,000000,6.074,6.2,5.9,6.2,1176.3,0
+GLXG.US,D,20250724,000000,5.999,6.6,5.999,6.298,12457.4,0
+GLXG.US,D,20250725,000000,6.3,6.55,6.3,6.4,2634.3,0
+GLXG.US,D,20250728,000000,6.45,6.498,6.095,6.449,2685.8,0
+GLXG.US,D,20250729,000000,6.211,6.253,5.9,5.927,5576.4,0
+GLXG.US,D,20250730,000000,5.8,5.812,5.6,5.745,2979.7,0
+GLXG.US,D,20250731,000000,5.606,6,5.602,5.999,3140,0
+GLXG.US,D,20250801,000000,5.692,6.044,5.01681,5.94,8380.7,0
+GLXG.US,D,20250804,000000,5.6,6,5.2981,5.999,1181.2,0
+GLXG.US,D,20250805,000000,6,6,5.67,5.8505,3455.7,0
+GLXG.US,D,20250806,000000,5.85001,5.85001,5.47,5.848,8942.3,0
+GLXG.US,D,20250807,000000,5.273,5.83999,5.273,5.7999,4781.5,0
+GLXG.US,D,20250808,000000,5.54,5.84,5.324,5.84,3120.3,0
+GLXG.US,D,20250811,000000,5.535,5.7,5.40201,5.7,6510.8,0
+GLXG.US,D,20250812,000000,5.4,5.8,5.4,5.409,2360.6,0
+GLXG.US,D,20250813,000000,5.4,6,5.3,5.578,37894.5,0
+GLXG.US,D,20250814,000000,5,5.5,5,5.13,34237,0
+GLXG.US,D,20250815,000000,5.025,5.448,4.8,5,24553,0
+GLXG.US,D,20250818,000000,4.95,5.12,4.701,5,2564.4,0
+GLXG.US,D,20250819,000000,4.7,5,4.601,4.99999,1492.1,0
+GLXG.US,D,20250820,000000,4.896,5.05,4.82,5.042,1407.2,0
+GLXG.US,D,20250821,000000,5,5.1,4.802,5.07279,1218.7,0
+GLXG.US,D,20250822,000000,5.0458,5.073,4.99151,5.061,796.5,0
+GLXG.US,D,20250825,000000,4.95,5.0305,4.84844,4.85,1820.2,0
+GLXG.US,D,20250826,000000,5,5.15,4.801,5,5364.1,0
+GLXG.US,D,20250827,000000,4.806,5.99899,4.806,5.05,48765.9,0
+GLXG.US,D,20250828,000000,5,5.104,4.9,4.95,12869,0
+GLXG.US,D,20250829,000000,4.808,5.299,4.808,5.03,24011.9,0
+GLXG.US,D,20250902,000000,5.05,5.18999,4.85,5,4066.3,0
+GLXG.US,D,20250903,000000,5,5,4.85,4.938,6788.1,0
+GLXG.US,D,20250904,000000,4.545,4.6,4.002,4.027,32301,0
+GLXG.US,D,20250905,000000,4,4.024,3.5,3.632,21922.2,0
+GLXG.US,D,20250908,000000,3.4341,4.5,3.43,4.03,57676,0
+GLXG.US,D,20250909,000000,4.49,5.4,4.1,5.02,1827600,0
+GLXG.US,D,20250910,000000,5.22,6.22,5.22,5.65,402313,0
+GLXG.US,D,20250911,000000,5.39,6.15,5.2,5.865,71744,0
+GLXG.US,D,20250912,000000,5.77,7.59,5.65,6.94,93548,0
+GLXG.US,D,20250915,000000,6.39,6.73,5.35,6.18,30170,0
+GLXG.US,D,20250916,000000,5.98,6.68,5.8,5.9576,39686,0
+GLXG.US,D,20250917,000000,6.2398,6.55,6.12,6.18,86003,0
+GLXG.US,D,20250918,000000,6.39,6.7654,6.35,6.5885,62952,0
+GLXG.US,D,20250919,000000,6.47,6.49,5.895,5.94,28812,0
+GLXG.US,D,20250922,000000,5.74,6.16,5.67,6.14,18706,0
+GLXG.US,D,20250923,000000,6.03,6.14,4.795,5.14,60666,0
+GLXG.US,D,20250924,000000,5.01,5.4297,4.9315,4.9315,45373,0
+GLXG.US,D,20250925,000000,4.98,5.36,4.29,4.29,58659,0
+GLXG.US,D,20250926,000000,4,4,3.5872,3.7711,31095,0
+GLXG.US,D,20250929,000000,3.84,4.02,3.7,3.85,19053,0
+GLXG.US,D,20250930,000000,3.9,3.9,3.75,3.84,28425,0
+GLXG.US,D,20251001,000000,4.62,5.25,4.4,4.92,18705116,0
+GLXG.US,D,20251002,000000,4.58,5.0599,4.49,4.77,218975,0
+GLXG.US,D,20251003,000000,4.58,5.3,4.58,5.09,220460,0
+GLXG.US,D,20251006,000000,4.8,5.24,4.77,5.18,78687,0
+GLXG.US,D,20251007,000000,4.8,5.2,4.79,5.08,55431,0
+GLXG.US,D,20251008,000000,4.88,5.04,4.88,4.91,17755,0
+GLXG.US,D,20251009,000000,4.69,4.8103,4.58,4.7,24523,0
+GLXG.US,D,20251010,000000,4.545,4.5906,4.1,4.3,20313,0
+GLXG.US,D,20251013,000000,4.3,4.505,4.26,4.32,6288,0
+GLXG.US,D,20251014,000000,4.13,4.32,4.1,4.3,12191,0
+GLXG.US,D,20251015,000000,4.2,4.32,4.1721,4.3,8523,0
+GLXG.US,D,20251016,000000,4.16,4.27,4.07,4.07,15274,0
+GLXG.US,D,20251017,000000,4.07,4.3,4.06,4.24,10255,0
+GLXG.US,D,20251020,000000,4.09,4.45,4.08,4.33,23305,0
+GLXG.US,D,20251021,000000,4.2982,4.402546,4.22,4.25,26015,0
+GLXG.US,D,20251022,000000,4.12,4.88,4.1,4.35,69906,0
+GLXG.US,D,20251023,000000,4.25,4.45,4.15,4.41,15708,0
+GLXG.US,D,20251024,000000,4.36,4.45,4.2,4.375,3829,0
+GLXG.US,D,20251027,000000,4.39,4.4,4.0029,4.26,8836,0
+GLXG.US,D,20251028,000000,4.1,4.3999,4.1,4.29,13411,0
+GLXG.US,D,20251029,000000,4.225,4.4,4.11,4.25,5330,0
+GLXG.US,D,20251030,000000,4.08,4.17,4.08,4.15,4303,0
+GLXG.US,D,20251031,000000,4.05,4.28,4.01,4.1001,11871,0
+GLXG.US,D,20251103,000000,4.01,4.18,3.9,4.01,17783,0
+GLXG.US,D,20251104,000000,3.9,4.09,3.75,3.8,8776,0
+GLXG.US,D,20251105,000000,4,4.04,3.8,4.03,2494,0
+GLXG.US,D,20251106,000000,4.03,4.03,3.99,3.99,728,0
+GLXG.US,D,20251107,000000,3.6801,3.94,3.6801,3.81,2572,0
+GLXG.US,D,20251110,000000,3.752,3.97,3.75,3.95,5127,0
+GLXG.US,D,20251111,000000,3.92,4.11,3.9,4.11,4811,0
+GLXG.US,D,20251112,000000,3.93,3.93,3.93,3.93,691,0
+GLXG.US,D,20251113,000000,4.2,4.4999,3.75,3.995,59328,0
+GLXG.US,D,20251114,000000,3.87,4.07,3.8,3.95,7975,0
+GLXG.US,D,20251117,000000,3.86,3.9,3.74,3.7891,4669,0
+GLXG.US,D,20251118,000000,3.98,3.98,2.815,3.17,39069,0
+GLXG.US,D,20251119,000000,2.93,3.47,2.93,3.27,16028,0
+GLXG.US,D,20251120,000000,3.1,3.3,3,3,10535,0
+GLXG.US,D,20251121,000000,2.97,3.02,2.5,2.88,12963,0
+GLXG.US,D,20251124,000000,2.87,2.98,2.87,2.98,1353,0
+GLXG.US,D,20251125,000000,3.02,3.02,2.93,3,2653,0
+GLXG.US,D,20251126,000000,3.03,3.1173,2.7498,2.78,6961,0
+GLXG.US,D,20251128,000000,2.8186,2.8186,2.8186,2.8186,460,0
+GLXG.US,D,20251201,000000,2.8625,3.25,2.85,3,9192,0
+GLXG.US,D,20251202,000000,3,3.21,3,3.2,1393,0
+GLXG.US,D,20251203,000000,3.43,3.5333,3.385,3.415,8092,0
+GLXG.US,D,20251204,000000,2.9193,3.5,2.9193,3.45,852,0
+GLXG.US,D,20251205,000000,3.11,3.41,2.82,3.15,2462,0
+GLXG.US,D,20251208,000000,3.365,3.365,3.18,3.33,1323,0
+GLXG.US,D,20251209,000000,3.21,3.4,3.21,3.27,4714,0
+GLXG.US,D,20251210,000000,3.25,3.398,3.15,3.17,809248,0
+GLXG.US,D,20251211,000000,3.64,3.89,2.78,3.13,5574584,0
+GLXG.US,D,20251212,000000,2.5,2.7,2.39,2.4,249838,0
+GLXG.US,D,20251215,000000,2.12,2.2,1.7196,2.16,87539,0
+GLXG.US,D,20251216,000000,2.1,2.58,2.0601,2.43,45854,0
+GLXG.US,D,20251217,000000,2.43,2.4303,2.07,2.07,58345,0
+GLXG.US,D,20251218,000000,2.12,2.3078,1.9001,2.04,100998,0
+GLXG.US,D,20251219,000000,2.05,2.3117,2.01,2.13,35742,0
+GLXG.US,D,20251222,000000,2.15,2.22,2.0514,2.11,16711,0
+GLXG.US,D,20251223,000000,2.06,2.17,1.94,2.12,13894,0
+GLXG.US,D,20251224,000000,2.09,2.09,2.01,2.07,10528,0
+GLXG.US,D,20251226,000000,2.015,2.07,1.93,1.96,17873,0
+GLXG.US,D,20251229,000000,1.88,1.9729,1.655,1.75,52477,0
+GLXG.US,D,20251230,000000,1.7,1.735,1.69,1.72,16098,0
+GLXG.US,D,20251231,000000,1.72,1.78,1.54,1.71,14001,0
+GLXG.US,D,20260102,000000,1.6,1.82,1.6,1.76,14446,0
+GLXG.US,D,20260105,000000,1.75,1.8278,1.72,1.73,13156,0
+GLXG.US,D,20260106,000000,1.66,1.8388,1.66,1.77,9381,0
+GLXG.US,D,20260107,000000,1.79,1.83,1.79,1.82,8594,0
+GLXG.US,D,20260108,000000,1.78,1.81,1.78,1.81,5828,0
+GLXG.US,D,20260109,000000,1.715,1.775,1.715,1.76,3619,0
+GLXG.US,D,20260112,000000,1.74,1.76,1.67,1.76,9554,0
+GLXG.US,D,20260113,000000,1.71,1.7875,1.65,1.65,6293,0
+GLXG.US,D,20260114,000000,1.65,1.715,1.6,1.65,7011,0
+GLXG.US,D,20260115,000000,1.58,1.8193,1.55,1.8193,32856,0
+GLXG.US,D,20260116,000000,1.7997,2.92,1.72,2.05,909052,0
+GLXG.US,D,20260120,000000,1.85,2.99,1.77335,2.8,934092,0
+GLXG.US,D,20260121,000000,2.09,2.6,2.01,2.46,116423,0
+GLXG.US,D,20260122,000000,2.06,2.37,1.96,2.05,1726874,0
+GLXG.US,D,20260123,000000,2.07,2.175,1.81,1.93,121785,0
+GLXG.US,D,20260126,000000,1.87,2.125,1.8258,1.91,67663,0
+GLXG.US,D,20260127,000000,1.98,2.76,1.91,2.04,850462,0
+GLXG.US,D,20260128,000000,1.94,2.14,1.81,1.86,118254,0
+GLXG.US,D,20260129,000000,1.85,1.85,1.58,1.64,80397,0
+GLXG.US,D,20260130,000000,1.62,1.7794,1.62,1.77,36616,0
+GLXG.US,D,20260202,000000,1.74,2.0534,1.69,2.04,72041,0
+GLXG.US,D,20260203,000000,2.0217,2.075,1.815,1.97,12855,0
+GLXG.US,D,20260204,000000,1.89,1.9552,1.76,1.92,28327,0
+GLXG.US,D,20260205,000000,1.76,1.87,1.7501,1.85,16649,0
+GLXG.US,D,20260206,000000,1.8,2.01,1.76,1.8,36499,0
+GLXG.US,D,20260209,000000,1.77,1.86,1.68,1.75,17536,0
+GLXG.US,D,20260210,000000,1.775,1.88,1.67,1.77,10852,0
+GLXG.US,D,20260211,000000,1.77,2,1.735,1.925,23855,0
+GLXG.US,D,20260212,000000,1.8301,2.4,1.8301,2.25,148962,0
+GLXG.US,D,20260213,000000,2.3058,2.61,2.25,2.36,165443,0
+GLXG.US,D,20260217,000000,2.49,2.8499,2.38,2.55,89892,0
+GLXG.US,D,20260218,000000,2.51,2.744,2.27,2.7275,11176,0
diff --git a/daily/us/nasdaq stocks/1/gorv.us.txt b/daily/us/nasdaq stocks/1/gorv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..270109773727998dfae08953d3d25779e29e0001
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gorv.us.txt	
@@ -0,0 +1,1900 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GORV.US,D,20180319,000000,343.5,349.8,329.016,329.016,281.79999971819996,0
+GORV.US,D,20180320,000000,329.4,329.4,306,321,1230.9999987689998,0
+GORV.US,D,20180321,000000,328.5,328.5,307.5,324,846.5666658201,0
+GORV.US,D,20180322,000000,313.491,323.697,307.53,315,37.333333296,0
+GORV.US,D,20180323,000000,310.416,315,306,312,576.2999994237,0
+GORV.US,D,20180326,000000,312,312,301.503,302.1,488.8333328445,0
+GORV.US,D,20180327,000000,307.5,312,297,301.5,225.33333310799998,0
+GORV.US,D,20180328,000000,303,303,303,303,3.7999999961999995,0
+GORV.US,D,20180329,000000,299.1,301.5,283.827,301.5,423.49999957649993,0
+GORV.US,D,20180402,000000,297,300,297,300,773.8666658927999,0
+GORV.US,D,20180403,000000,301.8,301.8,295.2,299.7,239.86666642679998,0
+GORV.US,D,20180404,000000,295.2,298.8,295.2,298.797,109.46666655719999,0
+GORV.US,D,20180405,000000,300.21,300.57,298.8,299.1,584.9999994149999,0
+GORV.US,D,20180406,000000,299.1,299.937,296.1,296.1,257.13333307619996,0
+GORV.US,D,20180409,000000,297.9,298.182,285,294,735.4666659311999,0
+GORV.US,D,20180410,000000,300,309.3,299.397,309,2325.4999976745,0
+GORV.US,D,20180411,000000,313.494,318,306.018,313.494,1464.6999985352998,0
+GORV.US,D,20180412,000000,315,315,309.3,310.5,1659.9999983399998,0
+GORV.US,D,20180413,000000,310.5,310.5,304.5,307.077,221.49999977849998,0
+GORV.US,D,20180416,000000,309,309,298.5,298.5,447.63333288569993,0
+GORV.US,D,20180417,000000,300,301.2,298.5,300,268.0333330653,0
+GORV.US,D,20180418,000000,302.4,302.4,295.5,300.576,231.6999997683,0
+GORV.US,D,20180419,000000,300.627,300.627,282.369,288.048,1481.9333318513998,0
+GORV.US,D,20180420,000000,278.1,290.97,277.2,283.2,1439.4999985604998,0
+GORV.US,D,20180423,000000,277.5,291,272.484,285,586.4999994135,0
+GORV.US,D,20180424,000000,288,288,279.756,282.147,28.866666637799998,0
+GORV.US,D,20180425,000000,283.5,283.5,276,280.5,152.999999847,0
+GORV.US,D,20180426,000000,281.166,282,276,277.5,900.4999990994999,0
+GORV.US,D,20180427,000000,283.5,300.9,276,285,2095.8333312375,0
+GORV.US,D,20180430,000000,288,300.3,288,298.2,1638.1666650285,0
+GORV.US,D,20180501,000000,299.667,300,292.5,297,1391.8333319414999,0
+GORV.US,D,20180502,000000,298.167,300,297,297,587.9666660787,0
+GORV.US,D,20180503,000000,297.6,299.7,295.8,295.8,516.8999994830999,0
+GORV.US,D,20180504,000000,295.8,295.8,291,291.822,725.7333326075999,0
+GORV.US,D,20180507,000000,292.5,292.5,280.5,283.41,1484.5333318488,0
+GORV.US,D,20180508,000000,286.356,286.356,276,276.645,1457.9333318754,0
+GORV.US,D,20180509,000000,274.5,280.2,259.2,269.997,1054.1666656124999,0
+GORV.US,D,20180510,000000,270,276.927,264.6,267,998.2999990016999,0
+GORV.US,D,20180511,000000,273,275.4,266.7,267,496.6999995033,0
+GORV.US,D,20180514,000000,268.8,268.8,258.3,262.2,760.0999992399,0
+GORV.US,D,20180515,000000,260.4,268.2,259.8,263.4,504.43333282889995,0
+GORV.US,D,20180516,000000,263.097,263.097,256.2,256.2,496.06666617059994,0
+GORV.US,D,20180517,000000,262.5,262.5,257.4,261,1187.4999988124998,0
+GORV.US,D,20180518,000000,261.9,261.9,248.4,249.3,769.99999923,0
+GORV.US,D,20180521,000000,260.007,267.6,255.03,265.8,322.93333301039996,0
+GORV.US,D,20180522,000000,264,288.6,259.8,283.899,1443.5333318898,0
+GORV.US,D,20180523,000000,283.2,283.2,268.5,279,628.8333327045,0
+GORV.US,D,20180524,000000,276,283.2,266.7,276,849.0666658175999,0
+GORV.US,D,20180525,000000,279.6,281.7,270.9,270.9,430.8999995691,0
+GORV.US,D,20180529,000000,275.4,282,270.3,276.912,105.69999989429999,0
+GORV.US,D,20180530,000000,274.8,277.5,274.5,277.5,205.56666646109997,0
+GORV.US,D,20180531,000000,279,279,269.4,269.7,1186.7333321465999,0
+GORV.US,D,20180601,000000,271.2,271.2,252.6,263.7,1502.4999984974997,0
+GORV.US,D,20180604,000000,267,278.7,266.4,269.7,671.9666659947,0
+GORV.US,D,20180605,000000,270,270,263.13,266.7,2046.9666646196997,0
+GORV.US,D,20180606,000000,268.5,269.4,264.9,264.9,1916.8666647497998,0
+GORV.US,D,20180607,000000,266.1,266.1,261.9,262.5,424.66666624199996,0
+GORV.US,D,20180608,000000,262.5,263.1,258.6,259.8,542.8333327905,0
+GORV.US,D,20180611,000000,262.5,268.5,262.5,266.4,1771.1999982287998,0
+GORV.US,D,20180612,000000,268.5,269.4,261.3,261.3,581.4666660851999,0
+GORV.US,D,20180613,000000,263.4,264.75,255,255,867.3999991325999,0
+GORV.US,D,20180614,000000,258,258.6,245.7,245.7,2163.8999978361,0
+GORV.US,D,20180615,000000,246,254.7,228,228.3,2279.5333310538,0
+GORV.US,D,20180618,000000,238.2,240,217.5,218.1,2958.7666637078996,0
+GORV.US,D,20180619,000000,218.7,238.992,218.7,222.9,1192.9333321404,0
+GORV.US,D,20180620,000000,225.3,255,225.3,254.1,943.5666657231,0
+GORV.US,D,20180621,000000,250.5,254.7,240.9,246.3,760.4999992395,0
+GORV.US,D,20180622,000000,242.4,262.2,242.4,261.9,1222.1999987778,0
+GORV.US,D,20180625,000000,262.2,262.2,238.2,252.3,886.8666657797999,0
+GORV.US,D,20180626,000000,250.2,257.7,243,257.7,667.5999993324,0
+GORV.US,D,20180627,000000,258,258,249,249.3,526.3999994735999,0
+GORV.US,D,20180628,000000,251.1,258.9,249.951,257.7,387.93333294539997,0
+GORV.US,D,20180629,000000,256.2,268.2,253.56,266.7,694.0666659725999,0
+GORV.US,D,20180702,000000,263.1,268.197,255,255.3,505.83333282749993,0
+GORV.US,D,20180703,000000,258,262.8,258,262.8,41.8666666248,0
+GORV.US,D,20180705,000000,264,264.3,257.4,259.5,436.53333289679995,0
+GORV.US,D,20180706,000000,262.2,262.5,261.6,262.5,59.16666660749999,0
+GORV.US,D,20180709,000000,265.5,267.9,256.266,267.9,658.9333326743999,0
+GORV.US,D,20180710,000000,268.5,268.5,261.3,267,302.26666636439995,0
+GORV.US,D,20180711,000000,264.6,285.3,258.9,276.6,1645.4333316879,0
+GORV.US,D,20180712,000000,276.9,283.5,274.8,280.2,141.6333331917,0
+GORV.US,D,20180713,000000,282.6,282.6,279.15,281.1,114.36666655229999,0
+GORV.US,D,20180716,000000,277.713,278.697,273.75,276,387.66666627899997,0
+GORV.US,D,20180717,000000,270.9,283.197,270.9,279.75,464.1999995358,0
+GORV.US,D,20180718,000000,282.6,282.6,271.5,276.9,83.0666665836,0
+GORV.US,D,20180719,000000,274.8,277.95,274.8,277.95,29.866666636799998,0
+GORV.US,D,20180720,000000,277.5,277.5,272.4,276,302.6333330307,0
+GORV.US,D,20180723,000000,273.903,273.903,265.2,272.1,318.29999968169994,0
+GORV.US,D,20180724,000000,273.6,273.6,262.8,268.116,465.56666620109996,0
+GORV.US,D,20180725,000000,268.5,268.5,263.1,264,1174.8333321584998,0
+GORV.US,D,20180726,000000,264,279.894,264,272.1,124.39999987559999,0
+GORV.US,D,20180730,000000,274.2,274.2,267,267.6,100.06666656659999,0
+GORV.US,D,20180731,000000,267.828,269.7,265.8,268.5,116.29999988369998,0
+GORV.US,D,20180801,000000,267.3,267.3,264,264.6,192.8666664738,0
+GORV.US,D,20180802,000000,262.8,267,255,267,1002.4666656641999,0
+GORV.US,D,20180803,000000,264.9,270,264.9,270,12.166666654499998,0
+GORV.US,D,20180806,000000,264.9,270,261.303,270,136.46666653019997,0
+GORV.US,D,20180808,000000,261,269.607,258,258.3,240.59999975939996,0
+GORV.US,D,20180809,000000,253.578,260.508,249,249.081,289.4666663772,0
+GORV.US,D,20180810,000000,250.5,250.5,234.33,237.495,232.89999976709998,0
+GORV.US,D,20180813,000000,244.2,258.3,240,258.3,460.83333287249997,0
+GORV.US,D,20180814,000000,256.5,258.6,247.803,248.1,231.59999976839998,0
+GORV.US,D,20180815,000000,251.4,251.4,235.8,235.8,7.599999992399999,0
+GORV.US,D,20180816,000000,243.6,252.897,240.6,247.5,281.8666663848,0
+GORV.US,D,20180817,000000,247.5,253.2,240.273,252,1021.9666656446999,0
+GORV.US,D,20180820,000000,246.9,246.9,229.5,237,351.7333329816,0
+GORV.US,D,20180821,000000,241.269,241.269,235.935,240.3,882.9333324503999,0
+GORV.US,D,20180822,000000,234.3,234.3,234,234,18.9333333144,0
+GORV.US,D,20180823,000000,236.4,237,231.462,237,188.49999981149998,0
+GORV.US,D,20180824,000000,238.977,240,238.5,240,42.533333290799995,0
+GORV.US,D,20180827,000000,240.6,240.6,234,238.8,264.16666640249997,0
+GORV.US,D,20180828,000000,237.096,237.27,233.4,234,129.6999998703,0
+GORV.US,D,20180829,000000,233.4,234,232.8,233.7,212.9333331204,0
+GORV.US,D,20180830,000000,233.4,234,233.232,233.532,165.66666650099998,0
+GORV.US,D,20180831,000000,234.3,234.3,227.121,232.2,708.3333326249999,0
+GORV.US,D,20180904,000000,232.2,232.2,231,231,139.83333319349998,0
+GORV.US,D,20180905,000000,231.3,233.7,229.5,233.7,111.16666655549999,0
+GORV.US,D,20180906,000000,230.67,230.67,225,226.2,182.69999981729998,0
+GORV.US,D,20180907,000000,226.503,229.5,226.503,229.5,53.3666666133,0
+GORV.US,D,20180910,000000,229.5,254.4,225.3,246.6,1216.5333321167998,0
+GORV.US,D,20180911,000000,240.3,253.5,234.6,240,925.0333324082999,0
+GORV.US,D,20180912,000000,250.5,250.8,235.209,245.4,644.7999993551999,0
+GORV.US,D,20180913,000000,241.2,246,228.6,245.4,709.8333326234999,0
+GORV.US,D,20180914,000000,239.7,255,239.4,255,614.2666660524,0
+GORV.US,D,20180917,000000,247.2,254.4,237,243,676.4333326568999,0
+GORV.US,D,20180918,000000,241.2,254.97,240.003,240.75,742.4666659241999,0
+GORV.US,D,20180919,000000,241.5,243,237.6,243,560.2333327731,0
+GORV.US,D,20180920,000000,240,243.3,235.5,240,3296.8999967030995,0
+GORV.US,D,20180921,000000,244.8,244.8,214.2,216,853.0666658135999,0
+GORV.US,D,20180924,000000,219.6,234,214.8,234,889.5333324438,0
+GORV.US,D,20180925,000000,224.4,233.397,224.4,226.2,68.9666665977,0
+GORV.US,D,20180926,000000,229.5,231.897,225,225,147.4999998525,0
+GORV.US,D,20180927,000000,225.3,228.897,222.9,223.5,198.29999980169998,0
+GORV.US,D,20180928,000000,225.6,228.9,225,226.5,82.0333332513,0
+GORV.US,D,20181001,000000,226.5,229.8,222.9,229.8,146.333333187,0
+GORV.US,D,20181002,000000,228,228,222.9,222.9,92.73333324059999,0
+GORV.US,D,20181003,000000,223.2,227.7,222.9,227.7,34.833333298499994,0
+GORV.US,D,20181004,000000,225.9,225.9,209.37,215.4,453.1666662135,0
+GORV.US,D,20181005,000000,216.3,216.3,210.003,215.7,95.83333323749999,0
+GORV.US,D,20181008,000000,216.75,216.75,210.6,214.5,47.2333332861,0
+GORV.US,D,20181009,000000,216.9,216.9,210.6,210.6,51.3999999486,0
+GORV.US,D,20181010,000000,210.6,212.061,209.7,209.7,195.2333331381,0
+GORV.US,D,20181011,000000,216.504,216.897,198.6,205.8,511.16666615549997,0
+GORV.US,D,20181012,000000,208.8,212.997,205.8,212.7,132.1666665345,0
+GORV.US,D,20181015,000000,209.544,210,205.8,205.8,92.99999990699999,0
+GORV.US,D,20181016,000000,207.192,207.3,205.8,205.8,73.66666659299999,0
+GORV.US,D,20181017,000000,205.8,210.9,205.8,207.153,84.6999999153,0
+GORV.US,D,20181018,000000,209.925,210,205.8,207.351,123.46666654319999,0
+GORV.US,D,20181019,000000,208.5,208.5,205.8,205.8,70.13333326319999,0
+GORV.US,D,20181022,000000,207.9,210,205.8,210,139.4999998605,0
+GORV.US,D,20181023,000000,209.364,210,208.35,208.5,87.09999991289999,0
+GORV.US,D,20181024,000000,207.552,208.035,202.2,202.2,80.6999999193,0
+GORV.US,D,20181025,000000,199.8,200.1,192,192,627.7333327056,0
+GORV.US,D,20181026,000000,195,196.5,180,180.6,1155.7999988442,0
+GORV.US,D,20181029,000000,185.1,186,183.6,183.6,102.33333323099998,0
+GORV.US,D,20181030,000000,180.3,184.5,171.6,181.983,477.2666661893999,0
+GORV.US,D,20181031,000000,180,185.1,180,185.1,144.79999985519999,0
+GORV.US,D,20181101,000000,184.329,184.329,184.329,184.329,7.666666659,0
+GORV.US,D,20181102,000000,186,186,177,178.5,374.13333295919995,0
+GORV.US,D,20181105,000000,170.046,177,170.046,172.5,155.666666511,0
+GORV.US,D,20181106,000000,177,177,172.8,172.8,47.2999999527,0
+GORV.US,D,20181107,000000,175.5,177.3,174,174,158.23333317509997,0
+GORV.US,D,20181108,000000,165,165,144,144.363,1091.7999989082,0
+GORV.US,D,20181109,000000,148.5,154.497,132.315,149.025,1037.7666656289,0
+GORV.US,D,20181112,000000,150,169.8,150,163.2,1920.2666647463998,0
+GORV.US,D,20181113,000000,165.9,165.9,159.6,165,446.83333288649993,0
+GORV.US,D,20181114,000000,165,165,154.5,154.5,893.9666657726999,0
+GORV.US,D,20181115,000000,152.7,160.8,151.5,160.8,174.7666664919,0
+GORV.US,D,20181116,000000,153,154.8,148.5,148.5,783.7333325495999,0
+GORV.US,D,20181119,000000,147,159,138.9,159,1953.9999980459997,0
+GORV.US,D,20181120,000000,153,154.5,136.2,154.5,943.7666657228999,0
+GORV.US,D,20181121,000000,160.2,160.2,149.883,153.9,400.2333329331,0
+GORV.US,D,20181123,000000,151.2,157.725,145.5,145.5,495.46666617119996,0
+GORV.US,D,20181126,000000,146.7,156,146.7,153.9,112.8333332205,0
+GORV.US,D,20181127,000000,151.803,153,151.803,153,12.566666654099999,0
+GORV.US,D,20181128,000000,151.053,171.6,151.053,168.3,328.26666633839994,0
+GORV.US,D,20181129,000000,171.3,171.3,153.627,164.4,82.5333332508,0
+GORV.US,D,20181130,000000,159.756,173.1,158.7,158.7,270.6999997293,0
+GORV.US,D,20181203,000000,162.9,167.334,162,166.2,264.16666640249997,0
+GORV.US,D,20181204,000000,154.8,165.69,154.368,165.69,54.89999994509999,0
+GORV.US,D,20181206,000000,162,162,157.197,157.2,34.799999965199994,0
+GORV.US,D,20181207,000000,158.4,165,150,165,70.36666659629999,0
+GORV.US,D,20181210,000000,165,176.07,154.461,163.35,877.3666657892999,0
+GORV.US,D,20181211,000000,161.4,168,157.035,157.035,272.9666663937,0
+GORV.US,D,20181212,000000,150.96,157.5,150.96,154.2,27.366666639299996,0
+GORV.US,D,20181213,000000,154.5,157.8,154.5,157.8,3146.7333301865997,0
+GORV.US,D,20181214,000000,164.7,180,161.55,174.3,3578.9333297543994,0
+GORV.US,D,20181217,000000,176.4,176.7,157.5,158.589,244.86666642179998,0
+GORV.US,D,20181218,000000,162,162,148.5,156.3,228.89999977109997,0
+GORV.US,D,20181219,000000,156.6,156.6,144.6,147.9,78.3999999216,0
+GORV.US,D,20181220,000000,151.2,151.2,137.16,140.1,195.16666647149998,0
+GORV.US,D,20181221,000000,144,148.863,136.716,148.863,1023.8666656428,0
+GORV.US,D,20181224,000000,141,152.703,141,152.703,528.5666661381,0
+GORV.US,D,20181226,000000,153.3,153.3,150.3,151.5,99.73333323359999,0
+GORV.US,D,20181227,000000,160.047,160.047,160.047,160.047,18.5999999814,0
+GORV.US,D,20181228,000000,156.6,172.5,156,158.1,594.7666660719,0
+GORV.US,D,20181231,000000,166.5,174,158.1,162,581.666666085,0
+GORV.US,D,20190102,000000,165.6,179.4,162.93,179.4,181.69999981829997,0
+GORV.US,D,20190103,000000,178.8,178.8,167.937,172.5,124.93333320839999,0
+GORV.US,D,20190104,000000,173.4,173.4,170.1,170.85,18.9666666477,0
+GORV.US,D,20190107,000000,175.5,185.7,175.5,183.9,100.13333323319999,0
+GORV.US,D,20190108,000000,180.6,198,180,190.8,43.03333329029999,0
+GORV.US,D,20190109,000000,203.4,208.77,188.7,189.6,71.333333262,0
+GORV.US,D,20190110,000000,198.981,198.981,194.043,194.043,57.899999942099996,0
+GORV.US,D,20190111,000000,194.7,202.524,187.65,187.803,66.1666666005,0
+GORV.US,D,20190114,000000,194.7,196.8,190.2,191.7,510.2999994896999,0
+GORV.US,D,20190115,000000,191.1,196.5,191.1,195.3,122.43333321089999,0
+GORV.US,D,20190116,000000,195,195.3,195,195,195.03333313829998,0
+GORV.US,D,20190117,000000,193.8,195.3,193.5,193.5,391.2999996087,0
+GORV.US,D,20190118,000000,192.591,210.3,192.591,205.5,914.3333324189999,0
+GORV.US,D,20190122,000000,207.9,207.9,195,195,590.8333327424999,0
+GORV.US,D,20190123,000000,195,208.2,193.5,202.5,279.5333330538,0
+GORV.US,D,20190124,000000,198.9,205.5,194.7,203.4,83.9333332494,0
+GORV.US,D,20190125,000000,202.2,202.2,183.3,183.3,82.5999999174,0
+GORV.US,D,20190128,000000,180,192.6,180,192.6,64.53333326879999,0
+GORV.US,D,20190129,000000,192.6,210.9,192.6,193.8,292.86666637379994,0
+GORV.US,D,20190130,000000,195,196.056,181.5,187.5,147.29999985269998,0
+GORV.US,D,20190131,000000,189.9,196.5,184.5,184.5,127.63333320569998,0
+GORV.US,D,20190205,000000,187.5,195.9,187.5,195.9,40.733333292599994,0
+GORV.US,D,20190207,000000,189.786,189.786,186.3,186.3,77.6333332557,0
+GORV.US,D,20190208,000000,195.6,195.6,186.6,186.6,14.233333319099998,0
+GORV.US,D,20190211,000000,187.8,195.6,187.8,194.7,44.233333289099996,0
+GORV.US,D,20190212,000000,194.7,194.7,193.467,194.1,41.13333329219999,0
+GORV.US,D,20190213,000000,193.2,193.5,192,192,133.66666653299998,0
+GORV.US,D,20190214,000000,195,195,186.9,187.5,99.0666665676,0
+GORV.US,D,20190215,000000,191.7,204,186.3,186.3,220.79999977919996,0
+GORV.US,D,20190219,000000,197.904,203.7,190.128,190.128,70.7999999292,0
+GORV.US,D,20190220,000000,193.2,193.5,184.5,184.5,302.26666636439995,0
+GORV.US,D,20190221,000000,192.498,195.3,184.5,184.5,99.1333332342,0
+GORV.US,D,20190222,000000,188.4,188.4,188.4,188.4,7.9666666586999995,0
+GORV.US,D,20190225,000000,181.05,187.347,181.05,187.347,31.499999968499996,0
+GORV.US,D,20190226,000000,188.1,188.1,188.1,188.1,13.933333319399999,0
+GORV.US,D,20190227,000000,179.757,179.757,174.3,174.3,22.9333333104,0
+GORV.US,D,20190228,000000,177,178.209,173.7,174,318.26666634839995,0
+GORV.US,D,20190301,000000,164.7,178.5,164.7,178.2,265.8666664008,0
+GORV.US,D,20190304,000000,166.5,176.1,162.6,162.6,197.2333331361,0
+GORV.US,D,20190305,000000,162.6,171.9,160.8,171.3,181.4999998185,0
+GORV.US,D,20190306,000000,169.8,169.8,154.8,167.4,124.6999998753,0
+GORV.US,D,20190307,000000,156,168,153,168,384.4999996155,0
+GORV.US,D,20190308,000000,157.5,172.5,157.5,172.2,304.59999969539996,0
+GORV.US,D,20190311,000000,162.9,170.1,162.3,166.8,173.3666664933,0
+GORV.US,D,20190313,000000,165,165,164.646,164.646,9.699999990299998,0
+GORV.US,D,20190314,000000,166.581,166.8,166.581,166.8,21.666666645,0
+GORV.US,D,20190315,000000,168.06,172.5,168,171,629.6666660369999,0
+GORV.US,D,20190318,000000,170.4,177,169.884,170.7,740.5666659261,0
+GORV.US,D,20190319,000000,170.502,170.502,166.398,166.5,224.59999977539997,0
+GORV.US,D,20190320,000000,164.673,165,162.381,163.2,69.19999993079999,0
+GORV.US,D,20190321,000000,162,165,154.8,156.3,784.4333325488999,0
+GORV.US,D,20190322,000000,155.4,155.7,150.303,150.6,330.49999966949997,0
+GORV.US,D,20190325,000000,150,150,135.6,136.5,987.666665679,0
+GORV.US,D,20190326,000000,142.5,142.5,131.7,136.8,1233.6333320996998,0
+GORV.US,D,20190327,000000,136.5,138.3,135,135,174.09999982589997,0
+GORV.US,D,20190328,000000,142.2,142.2,142.2,142.2,3.7999999961999995,0
+GORV.US,D,20190401,000000,138.993,138.993,138,138,92.06666657459999,0
+GORV.US,D,20190402,000000,137.184,139.5,129.15,139.5,713.2666659534,0
+GORV.US,D,20190403,000000,139.5,142.5,137.61,139.5,988.8666656777999,0
+GORV.US,D,20190404,000000,136.8,139.5,136.8,137.955,108.23333322509998,0
+GORV.US,D,20190405,000000,136.5,138,136.5,137.184,167.13333316619998,0
+GORV.US,D,20190408,000000,136.53,136.53,133.5,136.5,55.03333327829999,0
+GORV.US,D,20190409,000000,136.11,136.2,135,135.807,457.83333287549993,0
+GORV.US,D,20190410,000000,135.3,136.5,133.8,135,869.2333324640999,0
+GORV.US,D,20190411,000000,135.3,135.3,123.9,132.9,1188.2999988116999,0
+GORV.US,D,20190412,000000,132.9,138.822,132.6,132.6,690.2999993097,0
+GORV.US,D,20190415,000000,134.1,138,132.963,137.7,319.8999996801,0
+GORV.US,D,20190416,000000,138.768,138.768,135.6,135.6,108.9666665577,0
+GORV.US,D,20190417,000000,137.322,144,136.722,139.5,411.29999958869996,0
+GORV.US,D,20190418,000000,141.3,141.3,135.6,135.6,245.89999975409998,0
+GORV.US,D,20190422,000000,135,139.5,135,139.5,334.9333329984,0
+GORV.US,D,20190423,000000,140.211,145.41,136.2,145.41,354.333332979,0
+GORV.US,D,20190424,000000,141.6,153,139.77,148.5,1619.5999983804,0
+GORV.US,D,20190425,000000,145.5,147,145.374,145.5,38.333333294999996,0
+GORV.US,D,20190426,000000,142.2,145.5,138.69,145.5,1273.0666653935998,0
+GORV.US,D,20190429,000000,142.8,148.806,139.41,144.9,810.0999991898999,0
+GORV.US,D,20190430,000000,139.5,142.2,135,137.4,286.6333330467,0
+GORV.US,D,20190501,000000,139.5,141,139.5,140.964,259.8999997401,0
+GORV.US,D,20190502,000000,141.9,141.9,136.5,138,370.7999996292,0
+GORV.US,D,20190503,000000,143.142,143.142,143.142,143.142,15.466666651199999,0
+GORV.US,D,20190506,000000,137.1,162.15,135.9,140.7,1935.9999980639998,0
+GORV.US,D,20190507,000000,145.5,151.2,141.66,148.5,425.46666624119996,0
+GORV.US,D,20190508,000000,142.5,149.457,138.3,144,1082.9333322503999,0
+GORV.US,D,20190509,000000,138.3,138.3,135.6,135.9,1056.6666656099999,0
+GORV.US,D,20190513,000000,138,141,135,136.5,1199.8999988000999,0
+GORV.US,D,20190514,000000,135,144.6,126.3,134.85,1038.6999989612998,0
+GORV.US,D,20190515,000000,142.5,150.789,131.1,148.797,53.966666612699996,0
+GORV.US,D,20190516,000000,141,169.2,141,169.2,290.5333330428,0
+GORV.US,D,20190520,000000,168,169.2,159.9,169.2,106.9333332264,0
+GORV.US,D,20190521,000000,169.2,169.2,146.4,162.216,341.9666663247,0
+GORV.US,D,20190522,000000,153,153.6,153,153.6,17.8333333155,0
+GORV.US,D,20190523,000000,162,166.5,148.5,159,268.39999973159996,0
+GORV.US,D,20190524,000000,159,159.6,155.4,156,150.99999984899998,0
+GORV.US,D,20190528,000000,154.8,156.3,149.85,149.85,89.19999991079999,0
+GORV.US,D,20190529,000000,152.4,156,144.3,148.8,122.46666654419998,0
+GORV.US,D,20190530,000000,147.3,150,142.5,147.3,107.66666655899999,0
+GORV.US,D,20190531,000000,150,157.8,150,157.8,55.03333327829999,0
+GORV.US,D,20190603,000000,154.671,154.671,154.671,154.671,13.233333320099998,0
+GORV.US,D,20190604,000000,155.67,155.7,151.656,151.656,19.066666647599998,0
+GORV.US,D,20190607,000000,155.547,155.547,155.547,155.547,17.0999999829,0
+GORV.US,D,20190611,000000,153.3,153.3,153.3,153.3,3.7666666628999996,0
+GORV.US,D,20190612,000000,156,156,150.3,151.5,38.733333294599994,0
+GORV.US,D,20190613,000000,150,150,130.8,150,689.3666659772999,0
+GORV.US,D,20190614,000000,145.8,157.5,145.8,157.5,504.5333328287999,0
+GORV.US,D,20190617,000000,151.2,158.4,147,153.9,289.7333330436,0
+GORV.US,D,20190618,000000,147,150.777,136.5,148.476,567.4666660992,0
+GORV.US,D,20190619,000000,138.6,151.5,138,146.7,120.4999998795,0
+GORV.US,D,20190620,000000,141,145.2,136.206,141.9,290.7999997092,0
+GORV.US,D,20190621,000000,138.6,148.8,136.8,148.8,206.56666646009998,0
+GORV.US,D,20190624,000000,138.6,150.981,135,141.6,406.36666626029995,0
+GORV.US,D,20190625,000000,150.804,165,146.7,160.5,541.8333327915,0
+GORV.US,D,20190626,000000,148.218,148.218,148.218,148.218,17.6333333157,0
+GORV.US,D,20190627,000000,154.275,154.275,150.651,150.651,30.399999969599996,0
+GORV.US,D,20190628,000000,159,164.1,147,150,229.56666643709997,0
+GORV.US,D,20190701,000000,161.694,162,160.5,162,231.06666643559998,0
+GORV.US,D,20190702,000000,154.8,154.8,154.8,154.8,4.133333329199999,0
+GORV.US,D,20190705,000000,154.8,154.8,154.8,154.8,7.4666666591999995,0
+GORV.US,D,20190708,000000,151.2,151.518,142.5,151.2,555.9666661107,0
+GORV.US,D,20190709,000000,151.5,151.5,150,151.5,133.13333320019998,0
+GORV.US,D,20190710,000000,150,164.1,150,158.7,537.0333327963,0
+GORV.US,D,20190711,000000,156,159,155.4,159,54.033333279299995,0
+GORV.US,D,20190712,000000,157.5,157.5,157.5,157.5,17.999999982,0
+GORV.US,D,20190715,000000,157.5,157.5,150,150,38.533333294799995,0
+GORV.US,D,20190716,000000,157.5,157.5,151.2,151.2,9.99999999,0
+GORV.US,D,20190717,000000,148.5,148.5,148.5,148.5,9.3666666573,0
+GORV.US,D,20190719,000000,150.756,153.966,150.756,153.966,68.59999993139999,0
+GORV.US,D,20190722,000000,153.6,153.6,151.5,151.5,12.233333321099998,0
+GORV.US,D,20190723,000000,154.5,157.5,151.503,151.503,64.6333332687,0
+GORV.US,D,20190726,000000,157.5,157.5,157.5,157.5,133.4999998665,0
+GORV.US,D,20190729,000000,154.5,154.5,149.7,149.7,82.3999999176,0
+GORV.US,D,20190730,000000,151.5,153.9,151.5,151.5,92.26666657439999,0
+GORV.US,D,20190731,000000,151.5,154.5,150,151.5,325.7333330076,0
+GORV.US,D,20190801,000000,152.7,153.3,151.5,151.5,154.93333317839998,0
+GORV.US,D,20190802,000000,157.2,157.2,154.35,156.6,30.399999969599996,0
+GORV.US,D,20190806,000000,154.5,154.5,138.9,147,36.899999963099994,0
+GORV.US,D,20190807,000000,136.842,150.6,136.842,150.6,33.4999999665,0
+GORV.US,D,20190809,000000,138.6,138.6,138.6,138.6,3.5666666630999995,0
+GORV.US,D,20190812,000000,141.3,141.3,131.1,131.1,53.799999946199996,0
+GORV.US,D,20190813,000000,145.2,145.2,133.566,144.429,66.9333332664,0
+GORV.US,D,20190814,000000,140.1,140.1,135.6,135.6,26.033333307299998,0
+GORV.US,D,20190816,000000,135.708,135.708,135.708,135.708,20.5999999794,0
+GORV.US,D,20190819,000000,137.973,138,135,135,280.53333305279995,0
+GORV.US,D,20190820,000000,135,137.97,135,137.7,197.56666646909997,0
+GORV.US,D,20190821,000000,135,138,135,138,493.19999950679994,0
+GORV.US,D,20190823,000000,140.1,140.4,139.8,139.8,247.06666641959998,0
+GORV.US,D,20190826,000000,140.7,148.8,136.419,142.2,74.89999992509999,0
+GORV.US,D,20190829,000000,142.5,146.316,142.5,146.316,380.16666628649995,0
+GORV.US,D,20190830,000000,135.675,142.5,135.675,142.5,185.33333314799998,0
+GORV.US,D,20190904,000000,135.978,137.076,135.978,136.8,111.16666655549999,0
+GORV.US,D,20190905,000000,139.521,139.521,136.2,138.6,62.86666660379999,0
+GORV.US,D,20190906,000000,136.5,136.5,136.5,136.5,5.0333333282999995,0
+GORV.US,D,20190909,000000,136.5,139.5,135.6,135.6,61.566666605099996,0
+GORV.US,D,20190910,000000,136.8,142.497,135.3,142.2,692.7999993072,0
+GORV.US,D,20190911,000000,136.8,138,135.3,135.3,52.299999947699995,0
+GORV.US,D,20190912,000000,135.3,138,135,135.6,364.33333296899997,0
+GORV.US,D,20190913,000000,135.6,138.33,135.3,136.8,118.7333332146,0
+GORV.US,D,20190916,000000,135,138.6,133.8,135,619.9666660467,0
+GORV.US,D,20190917,000000,133.8,135.381,126.6,135,111.49999988849999,0
+GORV.US,D,20190918,000000,135.6,136.5,127.8,135,140.0666665266,0
+GORV.US,D,20190919,000000,135.6,139.8,126.9,135,183.6999998163,0
+GORV.US,D,20190920,000000,129,137.7,127.5,137.7,447.03333288629995,0
+GORV.US,D,20190923,000000,133.8,135.3,129,135.3,162.89999983709998,0
+GORV.US,D,20190924,000000,129.336,146.4,129.336,146.4,131.83333320149998,0
+GORV.US,D,20190925,000000,141,144,134.7,144,248.73333308459996,0
+GORV.US,D,20190927,000000,139.5,139.5,139.5,139.5,14.3999999856,0
+GORV.US,D,20190930,000000,144.15,146.7,129.6,142.8,429.43333290389995,0
+GORV.US,D,20191002,000000,135.75,148.8,135.75,137.1,161.23333317209998,0
+GORV.US,D,20191003,000000,140.4,150,136.8,149.4,271.3666663953,0
+GORV.US,D,20191004,000000,145.8,150,135.9,145.5,753.5333325797999,0
+GORV.US,D,20191007,000000,147,147,138.9,138.9,132.5333332008,0
+GORV.US,D,20191009,000000,135,141.9,135,141.9,116.09999988389998,0
+GORV.US,D,20191010,000000,138.3,140.7,130.5,130.5,256.1999997438,0
+GORV.US,D,20191011,000000,137.4,142.5,131.1,138,354.96666631169995,0
+GORV.US,D,20191016,000000,135.9,135.9,135.9,135.9,23.499999976499996,0
+GORV.US,D,20191017,000000,138,138,133.5,133.5,34.466666632199995,0
+GORV.US,D,20191023,000000,131.193,132.675,130.884,130.884,17.5999999824,0
+GORV.US,D,20191024,000000,129.603,129.603,129.603,129.603,7.033333326299999,0
+GORV.US,D,20191025,000000,129.9,130.5,125.4,126,428.2666662384,0
+GORV.US,D,20191028,000000,121.5,121.5,121.5,121.5,8.333333325,0
+GORV.US,D,20191029,000000,121.5,126.9,120.693,126.9,95.83333323749999,0
+GORV.US,D,20191030,000000,125.4,125.4,120.6,121.2,56.299999943699994,0
+GORV.US,D,20191031,000000,119.28,119.7,107.952,118.8,370.36666629629997,0
+GORV.US,D,20191101,000000,118.5,118.5,117.237,118.5,80.03333325329999,0
+GORV.US,D,20191104,000000,118.5,118.5,111.9,116.7,459.26666620739996,0
+GORV.US,D,20191105,000000,114.57,114.57,111.699,111.699,113.59999988639998,0
+GORV.US,D,20191106,000000,120,120,114.6,114.6,76.1999999238,0
+GORV.US,D,20191107,000000,111,131.1,111,131.1,1379.6999986202998,0
+GORV.US,D,20191108,000000,127.815,131.1,127.8,131.1,20.0333333133,0
+GORV.US,D,20191111,000000,131.1,134.517,127.8,131.4,405.33333292799995,0
+GORV.US,D,20191112,000000,134.4,141.6,132.9,141.6,351.4333329819,0
+GORV.US,D,20191113,000000,142.2,142.5,135,139.2,928.8333324044999,0
+GORV.US,D,20191114,000000,141.6,141.6,132.6,135.9,113.33333321999999,0
+GORV.US,D,20191115,000000,140.997,140.997,134.1,138.45,24.399999975599997,0
+GORV.US,D,20191118,000000,135,137.919,135,136.95,61.4666666052,0
+GORV.US,D,20191119,000000,137.4,138,135.3,138,60.76666660589999,0
+GORV.US,D,20191120,000000,135.6,137.7,135,135,107.73333322559999,0
+GORV.US,D,20191121,000000,135,135.3,135,135.3,21.666666645,0
+GORV.US,D,20191122,000000,135.978,135.978,129,129,329.29999967069995,0
+GORV.US,D,20191125,000000,127.5,130.8,127.5,130.8,34.499999965499995,0
+GORV.US,D,20191126,000000,132,132,132,132,15.8333333175,0
+GORV.US,D,20191127,000000,128.1,129.6,126,126,122.09999987789999,0
+GORV.US,D,20191129,000000,130.5,130.5,124.8,124.8,20.6333333127,0
+GORV.US,D,20191202,000000,124.5,128.1,116.1,126.6,240.89999975909998,0
+GORV.US,D,20191203,000000,120.933,123.3,120.933,123.3,53.6333332797,0
+GORV.US,D,20191204,000000,121.62,126.3,120,120,179.4999998205,0
+GORV.US,D,20191205,000000,123.3,125.7,120.9,120.9,90.999999909,0
+GORV.US,D,20191206,000000,121.2,124.5,115.5,117,710.9333326223999,0
+GORV.US,D,20191209,000000,119.1,135,119.1,127.797,240.66666642599998,0
+GORV.US,D,20191210,000000,129,129,129,129,10.3999999896,0
+GORV.US,D,20191211,000000,123.204,126.822,123,123,51.2999999487,0
+GORV.US,D,20191212,000000,122.7,128.85,120.6,120.6,224.13333310919998,0
+GORV.US,D,20191213,000000,120.9,120.9,114.9,117,538.7999994612,0
+GORV.US,D,20191216,000000,117,138,117,137.4,4831.133328502199,0
+GORV.US,D,20191217,000000,122.4,141.396,111.6,132.6,205.1999997948,0
+GORV.US,D,20191219,000000,130.2,142.2,130.2,132.3,148.23333318509998,0
+GORV.US,D,20191220,000000,132.3,138.3,126.9,138,339.43333299389997,0
+GORV.US,D,20191223,000000,141.6,141.6,130.2,133.5,267.4999997325,0
+GORV.US,D,20191224,000000,134.85,135.108,131.007,131.007,39.3999999606,0
+GORV.US,D,20191226,000000,126.9,128.757,126.9,128.757,6.6999999933,0
+GORV.US,D,20191227,000000,140.1,140.1,126.6,130.5,141.96666652469997,0
+GORV.US,D,20191230,000000,138,138,129.303,133.35,39.9333332934,0
+GORV.US,D,20191231,000000,126.6,126.6,123,123,17.666666649,0
+GORV.US,D,20200102,000000,129,129.3,127.2,127.518,69.2333332641,0
+GORV.US,D,20200103,000000,129.9,129.9,121.8,124.2,218.99999978099999,0
+GORV.US,D,20200106,000000,124.8,124.8,124.8,124.8,6.333333326999999,0
+GORV.US,D,20200107,000000,124.5,126.6,123.9,125.25,151.49999984849998,0
+GORV.US,D,20200108,000000,128.1,128.4,128.1,128.4,24.666666642,0
+GORV.US,D,20200110,000000,127.605,128.658,127.605,128.658,9.766666656899998,0
+GORV.US,D,20200113,000000,127.5,129.9,127.5,129.3,39.5333332938,0
+GORV.US,D,20200114,000000,129.9,134.7,129.9,132,204.23333312909998,0
+GORV.US,D,20200115,000000,130.308,133.2,127.2,127.5,646.5666660200999,0
+GORV.US,D,20200117,000000,124.5,135,124.5,133.083,523.0333328103,0
+GORV.US,D,20200121,000000,135,135,130.5,131.85,221.13333311219998,0
+GORV.US,D,20200122,000000,133.2,134.7,129.942,133.2,114.43333321889999,0
+GORV.US,D,20200123,000000,131.652,131.652,131.652,131.652,18.333333314999997,0
+GORV.US,D,20200124,000000,135,140.1,135,140.1,113.79999988619998,0
+GORV.US,D,20200127,000000,135,135,123.9,123.9,978.8333323544999,0
+GORV.US,D,20200128,000000,127.5,131.316,127.5,131.316,71.09999992889999,0
+GORV.US,D,20200129,000000,129.3,129.3,127.419,127.5,119.03333321429999,0
+GORV.US,D,20200130,000000,127.5,129.9,124.5,127.2,406.13333292719994,0
+GORV.US,D,20200131,000000,125.85,125.85,124.5,125.619,15.999999983999999,0
+GORV.US,D,20200203,000000,124.5,127.8,124.5,124.5,76.53333325679999,0
+GORV.US,D,20200204,000000,124.5,125.667,124.5,125.4,107.89999989209998,0
+GORV.US,D,20200205,000000,124.5,125.94,123,123.9,495.3999995046,0
+GORV.US,D,20200206,000000,125.364,125.364,124.5,124.5,104.5666665621,0
+GORV.US,D,20200207,000000,124.5,125.85,124.5,124.5,79.5333332538,0
+GORV.US,D,20200210,000000,124.8,125.49,124.5,125.4,69.9666665967,0
+GORV.US,D,20200211,000000,125.403,126,125.403,126,446.333332887,0
+GORV.US,D,20200212,000000,126.003,127.686,126.003,127.35,246.19999975379997,0
+GORV.US,D,20200213,000000,126.9,126.9,126,126,146.53333318679998,0
+GORV.US,D,20200214,000000,126.3,129.9,126.3,126.303,387.19999961279996,0
+GORV.US,D,20200218,000000,126.33,128.1,126.318,127.293,414.0999995859,0
+GORV.US,D,20200219,000000,126,126.3,125.4,125.4,83.2666665834,0
+GORV.US,D,20200220,000000,127.497,127.5,126,126,256.0333330773,0
+GORV.US,D,20200221,000000,126.3,126.837,126.3,126.6,146.9666665197,0
+GORV.US,D,20200224,000000,126,126.498,126,126,177.59999982239998,0
+GORV.US,D,20200225,000000,126.9,127.266,126,126,102.36666656429999,0
+GORV.US,D,20200226,000000,126,126.903,124.59,126,499.39999950059996,0
+GORV.US,D,20200227,000000,126,126.891,119.4,119.4,467.5666661990999,0
+GORV.US,D,20200228,000000,114.3,120,114.3,118.8,119.89999988009998,0
+GORV.US,D,20200303,000000,115.8,120.729,115.5,116.4,261.83333307149996,0
+GORV.US,D,20200305,000000,118.596,118.596,118.596,118.596,35.1666666315,0
+GORV.US,D,20200306,000000,114,117.9,112.8,112.8,153.89999984609997,0
+GORV.US,D,20200309,000000,111,114.3,105,106.8,277.3999997226,0
+GORV.US,D,20200310,000000,107.4,110.367,107.4,108.3,207.8333331255,0
+GORV.US,D,20200311,000000,108,108,100.5,100.5,192.0999998079,0
+GORV.US,D,20200312,000000,100.8,101.004,95.7,96.129,613.3666660532999,0
+GORV.US,D,20200313,000000,103.593,103.593,97.824,98.724,181.66666648499998,0
+GORV.US,D,20200316,000000,92.1,92.1,79.5,79.503,213.93333311939998,0
+GORV.US,D,20200317,000000,85.5,86.25,79.308,85.179,342.7666663239,0
+GORV.US,D,20200318,000000,84,84,81,81,102.999999897,0
+GORV.US,D,20200319,000000,78.9,80.7,74.313,75.726,462.23333287109995,0
+GORV.US,D,20200320,000000,77.1,77.1,60,63.6,892.4666657741999,0
+GORV.US,D,20200323,000000,60,60.3,52.245,54.6,942.8666657237999,0
+GORV.US,D,20200324,000000,60,75,58.8,74.1,1596.4999984034998,0
+GORV.US,D,20200325,000000,75,75,66.219,66.9,161.2666665054,0
+GORV.US,D,20200326,000000,66.6,74.4,60.9,61.2,879.8666657867999,0
+GORV.US,D,20200327,000000,59.691,66,59.691,60,375.13333295819996,0
+GORV.US,D,20200330,000000,66.9,66.9,63.6,64.8,148.5666665181,0
+GORV.US,D,20200331,000000,61.5,68.7,61.5,61.8,228.1666664385,0
+GORV.US,D,20200401,000000,57,60,55.71,58.2,444.69999955529994,0
+GORV.US,D,20200402,000000,58.5,66.3,58.5,58.8,42.033333291299996,0
+GORV.US,D,20200403,000000,58.2,58.2,46.5,50.7,1084.6999989152998,0
+GORV.US,D,20200406,000000,53.751,61.995,52.932,54.3,296.69999970329997,0
+GORV.US,D,20200407,000000,58.5,68.736,58.5,68.7,706.0999992938999,0
+GORV.US,D,20200408,000000,71.1,71.1,64.5,64.5,156.36666651029998,0
+GORV.US,D,20200409,000000,68.766,71.811,68.766,71.4,183.0333331503,0
+GORV.US,D,20200413,000000,68.4,69.423,68.4,69.423,35.999999964,0
+GORV.US,D,20200414,000000,71.4,77.697,71.4,72,204.86666646179998,0
+GORV.US,D,20200415,000000,72.3,73.2,72,73.2,24.8666666418,0
+GORV.US,D,20200416,000000,70.8,71.4,70.8,70.8,79.99999992,0
+GORV.US,D,20200417,000000,70.2,70.2,69,69,15.766666650899998,0
+GORV.US,D,20200420,000000,70.5,70.5,63.9,63.9,42.93333329039999,0
+GORV.US,D,20200421,000000,62.4,67.2,62.4,66.6,61.899999938099995,0
+GORV.US,D,20200422,000000,71.55,74.46,71.1,71.1,49.13333328419999,0
+GORV.US,D,20200423,000000,69.3,74.7,67.5,67.5,92.39999990759999,0
+GORV.US,D,20200424,000000,75.3,75.3,69,69,83.29999991669999,0
+GORV.US,D,20200427,000000,72,80.1,72,80.1,214.49999978549997,0
+GORV.US,D,20200428,000000,88.5,88.5,82.8,82.8,193.46666647319998,0
+GORV.US,D,20200429,000000,89.1,114.3,89.1,105.684,709.3999992905999,0
+GORV.US,D,20200430,000000,105,105.3,91.5,98.22,1418.333331915,0
+GORV.US,D,20200501,000000,97.2,97.5,89.7,89.7,314.4666663522,0
+GORV.US,D,20200504,000000,90,99,90,94.95,168.79999983119998,0
+GORV.US,D,20200505,000000,99,99,96,96,151.79999984819997,0
+GORV.US,D,20200507,000000,94.638,105,93.6,99.513,1162.0666655046,0
+GORV.US,D,20200508,000000,109.5,126.3,109.5,118.5,1492.4999985074999,0
+GORV.US,D,20200511,000000,118.5,140.4,115.446,132,2010.0999979898997,0
+GORV.US,D,20200512,000000,135.3,135.3,120,124.5,1129.3999988705998,0
+GORV.US,D,20200513,000000,122.7,122.7,105,110.1,700.666665966,0
+GORV.US,D,20200514,000000,106.5,118.5,106.5,112.503,197.89999980209998,0
+GORV.US,D,20200515,000000,123.9,123.9,118.2,120,117.49999988249999,0
+GORV.US,D,20200518,000000,120,141,120,129,2404.7666642618997,0
+GORV.US,D,20200519,000000,134.7,134.7,129,131.4,392.0666662746,0
+GORV.US,D,20200520,000000,132,156,132,152.7,1229.2666654374,0
+GORV.US,D,20200521,000000,152.7,175.65,151.35,174.3,4881.266661785399,0
+GORV.US,D,20200522,000000,174.6,180,165.75,178.5,2410.5333309228,0
+GORV.US,D,20200526,000000,178.5,202.215,178.5,192.9,3186.8333301464995,0
+GORV.US,D,20200527,000000,195,217.2,186,213.6,4037.6333292956997,0
+GORV.US,D,20200528,000000,213,213,186,195,1384.2333319491,0
+GORV.US,D,20200529,000000,187.8,209.193,172.5,182.4,2347.5333309857997,0
+GORV.US,D,20200601,000000,180,193.5,180,189,1364.8666653018,0
+GORV.US,D,20200602,000000,198.3,198.3,180.303,183,852.6999991472999,0
+GORV.US,D,20200603,000000,180,192,178.503,187.5,1765.5999982344,0
+GORV.US,D,20200604,000000,191.1,191.1,177.6,179.1,967.7999990321999,0
+GORV.US,D,20200605,000000,186.3,200.4,179.1,192,3400.8333299324995,0
+GORV.US,D,20200608,000000,195,216,194.7,214.8,6029.466660637199,0
+GORV.US,D,20200609,000000,202.5,215.4,201,211.8,1313.3999986866,0
+GORV.US,D,20200610,000000,227.7,271.596,213.3,256.2,11593.2999884067,0
+GORV.US,D,20200611,000000,262.5,262.5,225,225,3489.1666631774997,0
+GORV.US,D,20200612,000000,236.1,246,232.5,238.833,3796.9999962029997,0
+GORV.US,D,20200615,000000,228,243.9,222.75,242.1,2243.0999977569,0
+GORV.US,D,20200616,000000,243.3,252.6,237.3,243.6,2386.7333309466,0
+GORV.US,D,20200617,000000,243,248.238,230.7,237.15,661.4666660052,0
+GORV.US,D,20200618,000000,234.3,238.5,217.2,238.5,900.8666657657999,0
+GORV.US,D,20200619,000000,240,240,232.8,235.8,759.4333325739,0
+GORV.US,D,20200622,000000,235.5,240,228.303,236.1,1480.8666651857998,0
+GORV.US,D,20200623,000000,239.7,246.129,237.3,237.3,2072.5666645940996,0
+GORV.US,D,20200624,000000,237,237.003,215.7,226.2,1258.8666654078,0
+GORV.US,D,20200625,000000,224.1,227.7,213.765,225.3,1735.3666649312997,0
+GORV.US,D,20200626,000000,223.5,231.15,212.403,229.8,1144.4999988554998,0
+GORV.US,D,20200629,000000,228.3,228.3,216.9,221.7,1279.9666653866998,0
+GORV.US,D,20200630,000000,219,265.5,214.2,261.3,7730.866658935799,0
+GORV.US,D,20200701,000000,252,259.5,240.6,243,1723.0333316103,0
+GORV.US,D,20200702,000000,250.5,259.5,247.5,255.3,999.4333323338999,0
+GORV.US,D,20200706,000000,270,270,256.5,260.7,1045.1666656215,0
+GORV.US,D,20200707,000000,255.6,257.892,244.5,252,816.1666658505,0
+GORV.US,D,20200708,000000,251.7,260.7,240,258.6,1729.5999982703997,0
+GORV.US,D,20200709,000000,261.9,263.997,246,252.6,290.5999997094,0
+GORV.US,D,20200710,000000,245.7,302.1,240,298.8,17706.266648960398,0
+GORV.US,D,20200713,000000,309,330,298.5,318,13353.899986646098,0
+GORV.US,D,20200714,000000,310.8,325.5,299.4,310.5,4843.2666618234,0
+GORV.US,D,20200715,000000,319.5,321,308.4,310.8,2554.8333307784997,0
+GORV.US,D,20200716,000000,314.7,314.7,284.61,294.3,2590.666664076,0
+GORV.US,D,20200717,000000,298.2,325.8,295.5,322.5,20488.766646177897,0
+GORV.US,D,20200720,000000,329.4,340.2,312.6,315.6,8652.7999913472,0
+GORV.US,D,20200721,000000,315.6,340.5,315.6,332.7,10111.3666565553,0
+GORV.US,D,20200722,000000,336,358.5,336,354.6,15112.9666515537,0
+GORV.US,D,20200723,000000,360,362.4,338.4,345,7991.733325341599,0
+GORV.US,D,20200724,000000,349.5,364.5,342.3,364.5,5581.666661085,0
+GORV.US,D,20200727,000000,379.8,402,370.5,399.9,17787.5999822124,0
+GORV.US,D,20200728,000000,402,417,396,405.3,10957.299989042698,0
+GORV.US,D,20200729,000000,403.5,412.8,358.5,398.7,8635.966658030698,0
+GORV.US,D,20200730,000000,390,403.2,360,364.8,10165.066656501598,0
+GORV.US,D,20200731,000000,371.7,400.5,371.7,384,10712.399989287598,0
+GORV.US,D,20200803,000000,390,424.8,387.75,408.6,10733.2666559334,0
+GORV.US,D,20200804,000000,412.8,416.97,381.6,389.7,4796.0333285373,0
+GORV.US,D,20200805,000000,393,409.8,393,402.6,3123.8333302094998,0
+GORV.US,D,20200806,000000,402.6,408.9,377.7,379.8,3818.9333295143997,0
+GORV.US,D,20200807,000000,381,396.3,377.4,388.5,3855.2333294780997,0
+GORV.US,D,20200810,000000,420,455.907,414,431.4,16660.633316672698,0
+GORV.US,D,20200811,000000,442.5,448.2,420.6,423,6076.2333272570995,0
+GORV.US,D,20200812,000000,426.9,458.4,426.9,440.4,6141.899993858099,0
+GORV.US,D,20200813,000000,470.1,472.2,446.976,459.6,8957.0999910429,0
+GORV.US,D,20200814,000000,477.9,487.785,444.6,449.1,9076.4666575902,0
+GORV.US,D,20200817,000000,480.6,482.7,453.6,466.5,12483.133320850198,0
+GORV.US,D,20200818,000000,479.7,479.7,427.503,450,8567.566658099098,0
+GORV.US,D,20200819,000000,447.9,450,429.318,439.2,5140.5999948594,0
+GORV.US,D,20200820,000000,434.1,439.2,411,411.6,11418.133321915198,0
+GORV.US,D,20200821,000000,408,409.5,367.8,383.1,12547.633320785699,0
+GORV.US,D,20200824,000000,388.2,397.95,339.903,360,7270.2999927297,0
+GORV.US,D,20200825,000000,361.2,390.9,361.2,377.7,9489.199990510799,0
+GORV.US,D,20200826,000000,370.8,389.1,364.5,383.4,4629.7333287036,0
+GORV.US,D,20200827,000000,383.4,384.6,366.6,366.9,2513.1666641535,0
+GORV.US,D,20200828,000000,369.6,383.4,365.97,368.4,1914.7999980851998,0
+GORV.US,D,20200831,000000,366,370.2,313.8,326.4,11536.8999884631,0
+GORV.US,D,20200901,000000,326.4,366.6,315,360.3,7233.933326099399,0
+GORV.US,D,20200902,000000,379.2,428.7,375.303,408,16204.699983795299,0
+GORV.US,D,20200903,000000,403.5,407.448,361.5,373.2,4634.7333286985995,0
+GORV.US,D,20200904,000000,380.4,392.097,361.2,388.8,4624.2333287091,0
+GORV.US,D,20200908,000000,385.5,410.4,375.3,392.7,5298.399994701599,0
+GORV.US,D,20200909,000000,394.2,410.1,388.2,408.9,4465.833328867499,0
+GORV.US,D,20200910,000000,410.4,419.7,400.803,405.6,3298.9333300343997,0
+GORV.US,D,20200911,000000,406.5,422.4,395.7,401.7,2324.5333310088,0
+GORV.US,D,20200914,000000,405.9,422.7,403.2,412.2,4204.7666624619,0
+GORV.US,D,20200915,000000,418.5,419.4,399.6,403.2,2050.4666646162,0
+GORV.US,D,20200916,000000,408.3,413.7,384.3,395.1,5069.6333282637,0
+GORV.US,D,20200917,000000,391.5,402.633,384.603,399,2133.0333312003,0
+GORV.US,D,20200918,000000,397.8,407.4,384.9,395.4,5356.999994643,0
+GORV.US,D,20200921,000000,384.3,387.9,375,387.3,3671.333329662,0
+GORV.US,D,20200922,000000,390.9,399,387.3,395.1,2962.2666637044,0
+GORV.US,D,20200923,000000,390.6,390.6,381.3,382.5,1928.6666647379998,0
+GORV.US,D,20200924,000000,381.3,381.3,355.5,358.8,2429.0999975708996,0
+GORV.US,D,20200925,000000,358.8,358.8,345.303,353.7,2969.5333303638,0
+GORV.US,D,20200928,000000,360,374.1,354,361.8,1954.8666647117998,0
+GORV.US,D,20200929,000000,361.8,373.2,353.46,354,1206.2333321270999,0
+GORV.US,D,20200930,000000,358.2,394.8,354.039,380.4,2575.6333307576997,0
+GORV.US,D,20201001,000000,382.5,387.3,368.1,381,2309.6666643569997,0
+GORV.US,D,20201002,000000,370.8,375.6,365.958,373.8,1617.5999983824,0
+GORV.US,D,20201005,000000,382.5,384.6,366.75,379.8,2676.0666639906,0
+GORV.US,D,20201006,000000,387,414.9,382.5,397.8,5845.833327487499,0
+GORV.US,D,20201007,000000,407.7,427.5,402.339,420,4468.666662197999,0
+GORV.US,D,20201008,000000,429,432.597,414,424.8,4429.6999955702995,0
+GORV.US,D,20201009,000000,432.3,432.3,396.6,413.4,3241.2333300920995,0
+GORV.US,D,20201012,000000,420,467.7,403.5,460.2,10563.933322769399,0
+GORV.US,D,20201013,000000,464.4,514.8,464.4,504,12533.233320800098,0
+GORV.US,D,20201014,000000,444,475.5,420,458.4,32467.366634199298,0
+GORV.US,D,20201015,000000,447,453.597,422.703,425.7,20645.4666460212,0
+GORV.US,D,20201016,000000,471.6,530.7,446.7,515.7,44883.766621782896,0
+GORV.US,D,20201019,000000,536.1,566.604,493.503,510.3,28627.8333047055,0
+GORV.US,D,20201020,000000,513,527.4,494.1,498.6,9461.4333238719,0
+GORV.US,D,20201021,000000,494.1,504,450,458.7,11905.199988094799,0
+GORV.US,D,20201022,000000,446.7,474,446.7,467.1,4664.533328668799,0
+GORV.US,D,20201023,000000,471.3,471.3,450.9,456.6,2415.8666642507997,0
+GORV.US,D,20201026,000000,450.6,450.6,411.9,435.9,9746.7999902532,0
+GORV.US,D,20201027,000000,432.3,452.4,420,423.3,4378.066662288599,0
+GORV.US,D,20201028,000000,410.4,434.997,405,430.2,5292.8999947071,0
+GORV.US,D,20201029,000000,436.8,448.8,431.1,434.4,3565.8333297674994,0
+GORV.US,D,20201030,000000,430.5,438,399.9,416.4,4167.033329166299,0
+GORV.US,D,20201102,000000,422.4,454.5,422.1,422.1,6742.133326591199,0
+GORV.US,D,20201103,000000,429,462,425.1,462,4089.3666625772994,0
+GORV.US,D,20201104,000000,447,471.3,417,466.5,8717.2666579494,0
+GORV.US,D,20201105,000000,479.7,499.2,476.055,493.8,7440.433325892899,0
+GORV.US,D,20201106,000000,495,504,458.7,472.5,4577.433328755899,0
+GORV.US,D,20201109,000000,481.8,493.5,398.7,403.2,10998.6999890013,0
+GORV.US,D,20201110,000000,402,433.5,402,420.3,5233.199994766799,0
+GORV.US,D,20201111,000000,420.6,430.875,415.2,426.9,4129.2666625373995,0
+GORV.US,D,20201112,000000,423,449.079,420,429.3,2550.6333307827,0
+GORV.US,D,20201113,000000,435,448.2,434.7,441.3,3469.7333298635995,0
+GORV.US,D,20201116,000000,453.6,464.7,444,452.7,4131.0333292023,0
+GORV.US,D,20201117,000000,453,457.35,439.8,454.2,2482.1666641845,0
+GORV.US,D,20201118,000000,454.2,457.5,442.8,444.3,2036.5333312967998,0
+GORV.US,D,20201119,000000,443.7,443.7,412.8,422.7,5046.133328287199,0
+GORV.US,D,20201120,000000,419.7,425.475,380.1,407.1,10836.233322497099,0
+GORV.US,D,20201123,000000,402,435,391.8,424.5,5579.266661087399,0
+GORV.US,D,20201124,000000,422.1,438,412.785,435.6,3795.4333295378997,0
+GORV.US,D,20201125,000000,466.2,478.2,453,459,6154.2999938457,0
+GORV.US,D,20201127,000000,466.5,497.7,466.5,480.9,5144.433328188899,0
+GORV.US,D,20201130,000000,501.3,505.5,481.5,495,7037.8999929620995,0
+GORV.US,D,20201201,000000,495.6,525.9,495.6,498.3,4558.333328774999,0
+GORV.US,D,20201202,000000,495,515.4,474,487.5,2741.9666639247,0
+GORV.US,D,20201203,000000,490.5,492.9,470.706,471.9,2435.1666642315,0
+GORV.US,D,20201204,000000,481.5,500.4,472.5,488.4,1840.4666648261998,0
+GORV.US,D,20201207,000000,490.5,497.25,444,458.7,4643.733328689599,0
+GORV.US,D,20201208,000000,458.4,458.4,427.65,437.1,5098.266661568399,0
+GORV.US,D,20201209,000000,448.5,448.8,414.6,426.6,6839.4666598272,0
+GORV.US,D,20201210,000000,418.5,428.568,414.3,427.5,2593.8999974061,0
+GORV.US,D,20201211,000000,423,449.4,423,445.8,3640.5333296927997,0
+GORV.US,D,20201214,000000,463.2,478.8,444.3,447.3,4581.433328751899,0
+GORV.US,D,20201215,000000,453.9,457.5,435,444,6235.3999937645995,0
+GORV.US,D,20201216,000000,448.8,457.5,435,438.6,2661.0999973389,0
+GORV.US,D,20201217,000000,437.1,455.1,420.3,442.5,4483.166662183499,0
+GORV.US,D,20201218,000000,446.7,452.1,425.7,439.5,3666.4333296668997,0
+GORV.US,D,20201221,000000,427.5,442.2,423.3,427.2,6140.133327193199,0
+GORV.US,D,20201222,000000,436.2,465,427.2,459.9,6401.933326931399,0
+GORV.US,D,20201223,000000,461.4,500.7,459.3,474,8139.033325194299,0
+GORV.US,D,20201224,000000,478.8,482.1,460.2,466.5,2323.3666643433,0
+GORV.US,D,20201228,000000,474,495.9,462.3,472.2,6024.4333273089,0
+GORV.US,D,20201229,000000,474,481.2,450,477.3,2564.1666641025,0
+GORV.US,D,20201230,000000,479.4,487.5,453,479.7,2005.8333313274998,0
+GORV.US,D,20201231,000000,480,488.7,476.55,487.5,3069.6666635969996,0
+GORV.US,D,20210104,000000,491.4,533.697,465.6,491.4,7365.799992634199,0
+GORV.US,D,20210105,000000,490.5,520.8,483.6,485.4,5458.166661208499,0
+GORV.US,D,20210106,000000,489.3,530.7,489.3,522,5885.099994114899,0
+GORV.US,D,20210107,000000,526.8,581.7,523.551,574.2,12259.833321073498,0
+GORV.US,D,20210108,000000,584.7,594.57,510,534.9,8459.7999915402,0
+GORV.US,D,20210111,000000,533.7,553.797,513,548.1,4156.7666625099,0
+GORV.US,D,20210112,000000,552.6,582,543.6,579.3,5488.8666611778,0
+GORV.US,D,20210113,000000,575.1,575.1,532.5,539.1,4435.1666622315,0
+GORV.US,D,20210114,000000,547.2,566.7,541.5,546.9,3978.7333293545994,0
+GORV.US,D,20210115,000000,546,554.7,520.314,528.9,3469.0666631975996,0
+GORV.US,D,20210119,000000,561,581.1,528,560.4,4354.9333289784,0
+GORV.US,D,20210120,000000,566.7,608.7,564.6,603,8931.499991068498,0
+GORV.US,D,20210121,000000,617.4,618,572.7,594.6,3980.4333293529,0
+GORV.US,D,20210122,000000,586.5,593.697,564.3,580.8,2096.8666645698,0
+GORV.US,D,20210125,000000,594.6,640.5,577.5,605.7,7342.466659324199,0
+GORV.US,D,20210126,000000,614.4,614.4,576,594.9,3994.3333293389996,0
+GORV.US,D,20210127,000000,582.6,587.4,514.5,532.5,6934.133326399199,0
+GORV.US,D,20210128,000000,547.5,561.24,499.5,507.3,3950.3999960495994,0
+GORV.US,D,20210129,000000,522.3,532.5,478.2,514.8,6190.033327143299,0
+GORV.US,D,20210201,000000,532.8,544.8,511.8,531.9,4471.4333288619,0
+GORV.US,D,20210202,000000,543.6,557.4,527.7,544.8,3834.9666628316995,0
+GORV.US,D,20210203,000000,554.1,557.4,532.35,557.4,3018.0999969818995,0
+GORV.US,D,20210204,000000,560.82,584.073,542.946,579.6,4421.4999955785,0
+GORV.US,D,20210205,000000,581.7,583.5,555.3,561.9,2438.6999975613,0
+GORV.US,D,20210208,000000,568.5,601.8,564.57,599.1,4494.6333288386995,0
+GORV.US,D,20210209,000000,600,604.5,582.3,599.1,2912.1333304212,0
+GORV.US,D,20210210,000000,606,613.5,568.2,590.7,4239.7666624268995,0
+GORV.US,D,20210211,000000,599.4,629.1,592.203,625.5,3981.6999960182998,0
+GORV.US,D,20210212,000000,617.4,634.5,598.5,619.2,3452.9999965469997,0
+GORV.US,D,20210216,000000,622.2,720,616.8,697.8,12850.633320482699,0
+GORV.US,D,20210217,000000,723,732,664.803,686.4,8183.666658482999,0
+GORV.US,D,20210218,000000,683.1,726.3,675,696.6,7385.166659281499,0
+GORV.US,D,20210219,000000,708,710.7,678,681.9,4355.333328977999,0
+GORV.US,D,20210222,000000,692.7,705,664.5,675.6,4163.8333291695,0
+GORV.US,D,20210223,000000,646.8,663.003,560.55,610.5,8959.633324373699,0
+GORV.US,D,20210224,000000,627.9,657.9,615,644.7,3767.1333295662,0
+GORV.US,D,20210225,000000,645,668.67,582.6,585.9,3983.6333293496996,0
+GORV.US,D,20210226,000000,595.8,612,570.6,597.6,4631.866662034799,0
+GORV.US,D,20210301,000000,625.5,636.6,606.9,630.9,3080.4666635861995,0
+GORV.US,D,20210302,000000,636,656.4,614.403,618.9,2111.4666645551997,0
+GORV.US,D,20210303,000000,625.2,627.9,579.9,595.2,3324.6333300087,0
+GORV.US,D,20210304,000000,584.7,600.3,555.261,574.8,8065.466658601199,0
+GORV.US,D,20210305,000000,578.7,588.105,518.7,565.2,7408.533325924799,0
+GORV.US,D,20210308,000000,576.9,612.6,565.2,571.8,3532.9999964669996,0
+GORV.US,D,20210309,000000,589.8,611.4,585.3,602.1,3118.7666635478995,0
+GORV.US,D,20210310,000000,614.1,637.5,586.5,600,3186.5666634800996,0
+GORV.US,D,20210311,000000,612.3,645,607.5,644.7,3682.2666629843998,0
+GORV.US,D,20210312,000000,639.3,663.9,631.8,645,4361.0999956389,0
+GORV.US,D,20210315,000000,651,666.6,645.3,666.3,2945.2333303880996,0
+GORV.US,D,20210316,000000,680.85,681.897,634.5,660,3484.1333298491995,0
+GORV.US,D,20210317,000000,645.3,661.032,618.3,642.9,4696.999995302999,0
+GORV.US,D,20210318,000000,645,647.997,588,604.5,7875.6999921243,0
+GORV.US,D,20210319,000000,610.5,625.8,582,616.8,7251.866659414799,0
+GORV.US,D,20210322,000000,628.2,628.2,578.1,594.9,5571.0666610956,0
+GORV.US,D,20210323,000000,594.6,607.35,540,552.9,6821.299993178699,0
+GORV.US,D,20210324,000000,566.1,566.1,526.8,530.4,5369.033327964299,0
+GORV.US,D,20210325,000000,516.9,562.95,516.9,546.3,6794.666659871999,0
+GORV.US,D,20210326,000000,550.5,572.907,511.2,516,6295.633327037699,0
+GORV.US,D,20210329,000000,530.4,536.4,488.4,514.5,6733.966659932699,0
+GORV.US,D,20210330,000000,512.1,523.785,504.15,523.2,3162.0666635045995,0
+GORV.US,D,20210331,000000,528.9,545.697,523.2,534.3,12552.533320780798,0
+GORV.US,D,20210401,000000,534.6,557.85,529.2,551.4,2945.3666637212996,0
+GORV.US,D,20210405,000000,559.8,570,539.7,564.6,3964.7333293685997,0
+GORV.US,D,20210406,000000,566.1,569.7,549.3,555.6,2527.7333308056,0
+GORV.US,D,20210407,000000,555,567.3,543.6,557.4,2705.3999972946,0
+GORV.US,D,20210408,000000,562.2,585,544.5,581.4,5852.4666608142,0
+GORV.US,D,20210409,000000,576.9,593.7,554.163,590.4,6601.866660064799,0
+GORV.US,D,20210412,000000,596.1,622.5,576.429,619.5,7516.099992483899,0
+GORV.US,D,20210413,000000,622.5,639,609.3,635.7,5499.9333278334,0
+GORV.US,D,20210414,000000,631.8,689.997,623.1,651.6,10086.599989913399,0
+GORV.US,D,20210415,000000,657.3,660,628.5,640.5,6083.833327249499,0
+GORV.US,D,20210416,000000,639.3,652.329,631.8,639,4381.1666622855,0
+GORV.US,D,20210419,000000,630,642.465,615.6,621,4435.5333288978,0
+GORV.US,D,20210420,000000,617.7,621.3,594,608.7,4979.266661687399,0
+GORV.US,D,20210421,000000,644.7,645.9,611.1,630,8480.599991519399,0
+GORV.US,D,20210422,000000,632.1,680.07,627,675,6803.199993196799,0
+GORV.US,D,20210423,000000,675.6,686.7,662.277,677.1,6460.199993539799,0
+GORV.US,D,20210426,000000,684,712.5,684,705.3,10363.6333229697,0
+GORV.US,D,20210427,000000,711.3,759,706.5,741.3,9066.8333242665,0
+GORV.US,D,20210428,000000,737.4,756.3,729.6,746.1,4312.0999956878995,0
+GORV.US,D,20210429,000000,759.6,772.2,707.1,732,7666.833325666499,0
+GORV.US,D,20210430,000000,723.9,742.5,667.2,742.5,6176.133327157199,0
+GORV.US,D,20210503,000000,746.1,760.2,724.8,735.9,5278.0666613886,0
+GORV.US,D,20210504,000000,732.9,737.4,690.9,735.6,6392.9333269404,0
+GORV.US,D,20210505,000000,727.5,744.9,721.8,722.7,2873.9333304593997,0
+GORV.US,D,20210506,000000,721.5,721.5,678.3,689.4,5591.799994408199,0
+GORV.US,D,20210507,000000,684,731.358,681.6,721.8,5101.7666615649,0
+GORV.US,D,20210510,000000,734.7,741.279,710.7,716.4,4834.1666618325,0
+GORV.US,D,20210511,000000,702.3,727.932,697.212,709.2,2557.7333307756,0
+GORV.US,D,20210512,000000,700.8,709.605,643.5,646.2,5726.399994273599,0
+GORV.US,D,20210513,000000,653.1,682.8,644.7,650.1,3331.3333300019995,0
+GORV.US,D,20210514,000000,652.2,672.6,636.9,669.6,2953.7666637128996,0
+GORV.US,D,20210517,000000,669.6,706.5,657,705.9,3400.0999965999,0
+GORV.US,D,20210518,000000,711.9,735.3,694.203,701.1,3108.6333302247,0
+GORV.US,D,20210519,000000,661.269,676.5,631.8,671.7,6137.433327195899,0
+GORV.US,D,20210520,000000,677.1,705.996,665.1,699.3,3485.7333298475996,0
+GORV.US,D,20210521,000000,715.5,728.1,697.8,712.8,2944.5666637220997,0
+GORV.US,D,20210524,000000,722.7,722.7,699.603,713.4,2948.1666637185,0
+GORV.US,D,20210525,000000,713.4,717.6,670.95,672.9,3458.9333298743995,0
+GORV.US,D,20210526,000000,681.6,704.4,669.3,698.7,3730.2666629364,0
+GORV.US,D,20210527,000000,706.2,728.4,681.6,721.5,4743.33332859,0
+GORV.US,D,20210528,000000,721.5,721.5,690.6,695.4,1757.1999982428,0
+GORV.US,D,20210601,000000,703.2,718.2,684.6,695.7,4070.9999959289994,0
+GORV.US,D,20210602,000000,694.2,700.2,669,685.2,3042.1666636244995,0
+GORV.US,D,20210603,000000,687,688.2,669,679.8,1717.7333316155998,0
+GORV.US,D,20210604,000000,679.2,687.3,666,685.5,1516.8333318164998,0
+GORV.US,D,20210607,000000,690.6,740.7,690.6,712.8,7325.066659341599,0
+GORV.US,D,20210608,000000,714,718.2,680.7,694.5,3376.8333299564997,0
+GORV.US,D,20210609,000000,708,708,688.8,693.3,2598.8333307344997,0
+GORV.US,D,20210610,000000,693.9,702.3,684.9,695.4,1673.7666649929,0
+GORV.US,D,20210611,000000,701.1,709.95,693,700.8,5704.1333276292,0
+GORV.US,D,20210614,000000,720,762,719.7,728.1,6738.999993260999,0
+GORV.US,D,20210615,000000,726.6,752.7,711,752.7,4043.6333292896998,0
+GORV.US,D,20210616,000000,755.1,766.5,735.6,753,4642.7999953572,0
+GORV.US,D,20210617,000000,752.1,756.081,682.8,697.8,7963.599992036399,0
+GORV.US,D,20210618,000000,686.4,714,664.5,665.4,7460.699992539299,0
+GORV.US,D,20210621,000000,668.1,723,668.1,695.7,4584.866662081799,0
+GORV.US,D,20210622,000000,689.1,723,685.875,710.7,3268.8333300644995,0
+GORV.US,D,20210623,000000,711.9,746.4,696,743.1,3661.6666630049995,0
+GORV.US,D,20210624,000000,752.1,759,715.8,720.3,4016.9999959829997,0
+GORV.US,D,20210625,000000,723.9,740.7,705,723.3,29930.199970069796,0
+GORV.US,D,20210628,000000,726,731.1,697.5,717,3679.7333296536,0
+GORV.US,D,20210629,000000,713.1,715.65,666.6,672.6,3841.7333294915998,0
+GORV.US,D,20210630,000000,667.5,677.1,654.9,660,6238.333327095,0
+GORV.US,D,20210701,000000,660.3,672.3,641.652,651.9,4611.4666620552,0
+GORV.US,D,20210702,000000,650.7,651.9,600.3,603,4240.9333290924,0
+GORV.US,D,20210706,000000,613.8,613.8,578.25,585.6,5118.2666615483995,0
+GORV.US,D,20210707,000000,585.3,611.55,570.3,606,5804.6333275287,0
+GORV.US,D,20210708,000000,590.7,599.4,575.4,589.5,2620.9999973789995,0
+GORV.US,D,20210709,000000,596.7,600.9,586.8,591,1721.9999982779998,0
+GORV.US,D,20210712,000000,591,612.6,580.38,609,3845.7666628208995,0
+GORV.US,D,20210713,000000,643.5,657,622.734,640.5,15277.499984722499,0
+GORV.US,D,20210714,000000,645,665.7,625.5,634.2,4764.266661902399,0
+GORV.US,D,20210715,000000,626.7,636,600,617.4,2862.999997137,0
+GORV.US,D,20210716,000000,624,627.255,602.346,612.3,3584.7999964151995,0
+GORV.US,D,20210719,000000,600,627.6,589.5,612.6,3569.3999964305995,0
+GORV.US,D,20210720,000000,613.2,648.3,607.2,643.5,4022.7999959771996,0
+GORV.US,D,20210721,000000,647.4,665.7,645,660,4308.4333290249,0
+GORV.US,D,20210722,000000,656.4,659.1,631.65,651.9,3315.0999966849,0
+GORV.US,D,20210723,000000,651,663.9,638.4,661.8,1813.3333315199998,0
+GORV.US,D,20210726,000000,660.3,672.3,645.3,648,2164.4666645022,0
+GORV.US,D,20210727,000000,639,645.6,618.9,631.5,1907.0333314262998,0
+GORV.US,D,20210728,000000,643.35,643.35,615,634.2,1675.5999983243998,0
+GORV.US,D,20210729,000000,638.1,659.4,635.4,655.5,1281.6999987182999,0
+GORV.US,D,20210730,000000,648.9,658.2,622.2,626.1,1736.3999982635999,0
+GORV.US,D,20210802,000000,629.4,643.779,618,619.8,2592.1999974078,0
+GORV.US,D,20210803,000000,625.2,625.2,600.3,607.5,2476.5333308567997,0
+GORV.US,D,20210804,000000,605.4,615,591,604.5,3819.7666628468996,0
+GORV.US,D,20210805,000000,618,692.1,600.303,690,8476.4333248569,0
+GORV.US,D,20210806,000000,697.44,738,686.4,718.8,10145.266656521399,0
+GORV.US,D,20210809,000000,715.5,730.2,708,720,6656.499993343499,0
+GORV.US,D,20210810,000000,720.6,749.439,712.5,745.5,5441.099994558899,0
+GORV.US,D,20210811,000000,744,759,738.948,749.7,5469.6666611969995,0
+GORV.US,D,20210812,000000,749.7,759.9,733.128,739.2,1801.9333315313997,0
+GORV.US,D,20210813,000000,736.2,736.2,712.203,718.8,2549.0999974508995,0
+GORV.US,D,20210816,000000,713.7,750,695.214,741,3289.3666633772996,0
+GORV.US,D,20210817,000000,738.9,747,685.5,699.9,4315.2666623514,0
+GORV.US,D,20210818,000000,699.3,738.9,690.3,706.8,4715.299995284699,0
+GORV.US,D,20210819,000000,695.4,717.9,691.8,697.8,3008.2999969916996,0
+GORV.US,D,20210820,000000,693.9,723.042,692.874,715.8,2724.1666639425,0
+GORV.US,D,20210823,000000,717.6,723.3,701.1,706.8,2391.8666642748,0
+GORV.US,D,20210824,000000,711.9,720,705.933,710.1,1535.4666651311998,0
+GORV.US,D,20210825,000000,711.6,771,710.43,744.9,6079.766660586899,0
+GORV.US,D,20210826,000000,745.5,752.7,720,727.8,1737.4999982624997,0
+GORV.US,D,20210827,000000,727.5,753,727.5,749.4,1995.6999980043,0
+GORV.US,D,20210830,000000,755.1,758.1,727.5,729,1676.6333316566997,0
+GORV.US,D,20210831,000000,733.2,747,700.905,737.1,2060.5666646061,0
+GORV.US,D,20210901,000000,737.4,737.4,699.48,723,1320.5333320128,0
+GORV.US,D,20210902,000000,722.4,731.949,715.287,726.3,1675.9333316573998,0
+GORV.US,D,20210903,000000,720,739.2,710.7,715.8,2943.2666637233997,0
+GORV.US,D,20210907,000000,712.5,713.7,690,708.6,3382.8666632838,0
+GORV.US,D,20210908,000000,704.4,705.6,693.6,697.8,3551.5333297817997,0
+GORV.US,D,20210909,000000,697.5,750,697.5,745.8,4492.033328841299,0
+GORV.US,D,20210910,000000,745.8,745.8,715.2,720,3144.9999968549996,0
+GORV.US,D,20210913,000000,724.8,731.7,706.503,722.4,1660.4333316728998,0
+GORV.US,D,20210914,000000,713.7,732,629.7,654.3,11887.7333214456,0
+GORV.US,D,20210915,000000,656.7,689.4,642.303,679.8,3642.1333296912,0
+GORV.US,D,20210916,000000,675.6,696.6,675.6,682.5,3638.0333296952995,0
+GORV.US,D,20210917,000000,685.5,702.3,675,684.6,7621.9666590447,0
+GORV.US,D,20210920,000000,675,680.1,642.3,660.6,6014.899993985099,0
+GORV.US,D,20210921,000000,660.9,660.9,621.6,623.4,8398.0999916019,0
+GORV.US,D,20210922,000000,635.1,648.645,628.8,636.9,5348.0999946519,0
+GORV.US,D,20210923,000000,638.1,657.45,622.8,626.7,8124.2999918757,0
+GORV.US,D,20210924,000000,620.7,642.9,595.8,629.1,10018.0666566486,0
+GORV.US,D,20210927,000000,630.6,655.5,630,650.7,14946.1666517205,0
+GORV.US,D,20210928,000000,650.1,660.3,645.3,655.8,6732.3666599343,0
+GORV.US,D,20210929,000000,657.3,663.9,636.6,642.9,3517.5333298158,0
+GORV.US,D,20210930,000000,642,648.6,630,640.2,4780.2666618864,0
+GORV.US,D,20211001,000000,642,649.2,625.8,633.3,6214.499993785499,0
+GORV.US,D,20211004,000000,628.8,644.7,624.3,640.2,3548.3999964515997,0
+GORV.US,D,20211005,000000,640.2,652.2,632.1,645,3695.5666629710995,0
+GORV.US,D,20211006,000000,632.4,651.3,616.2,643.8,3720.1333296131997,0
+GORV.US,D,20211007,000000,641.1,655.2,633.3,640.2,4426.0666622406,0
+GORV.US,D,20211008,000000,639.3,657,637.2,639.3,2954.5333303787997,0
+GORV.US,D,20211011,000000,632.4,648.6,627.3,627.6,3499.9999964999997,0
+GORV.US,D,20211012,000000,628.5,635.202,621,628.8,2218.5666644481,0
+GORV.US,D,20211013,000000,633,669.9,625.5,669.9,5757.0666609096,0
+GORV.US,D,20211014,000000,680.7,689.1,673.5,679.8,6369.733326963599,0
+GORV.US,D,20211015,000000,691.2,696.6,672.6,674.1,3197.6333301357,0
+GORV.US,D,20211018,000000,672.9,694.8,672.3,678.3,4260.5333290727995,0
+GORV.US,D,20211019,000000,681.3,682.5,654.303,660,5801.899994198099,0
+GORV.US,D,20211020,000000,659.7,666.9,658.8,661.5,4281.3666623853,0
+GORV.US,D,20211021,000000,659.7,669.6,654.15,664.5,6860.5333264728,0
+GORV.US,D,20211022,000000,663.9,690,655.5,661.8,7449.233325884099,0
+GORV.US,D,20211025,000000,661.8,674.1,657.6,672.3,3262.1333300712,0
+GORV.US,D,20211026,000000,673.2,673.8,641.7,641.7,2478.3666641882996,0
+GORV.US,D,20211027,000000,639.3,648,633,634.5,5002.4999949975,0
+GORV.US,D,20211028,000000,635.1,647.172,630,634.5,3502.4333298308998,0
+GORV.US,D,20211029,000000,634.5,642,631.2,632.7,4219.8666624468,0
+GORV.US,D,20211101,000000,631.5,657.45,630.3,644.4,7645.199992354799,0
+GORV.US,D,20211102,000000,643.2,643.2,620.85,632.4,4885.266661781399,0
+GORV.US,D,20211103,000000,642,655.5,637.65,650.4,8503.6999914963,0
+GORV.US,D,20211104,000000,650.7,669.6,639,644.1,6913.4333264198995,0
+GORV.US,D,20211105,000000,654,660,634.2,636,4006.7666626599,0
+GORV.US,D,20211108,000000,636.3,638.1,627,627.6,3694.7999963052,0
+GORV.US,D,20211109,000000,626.7,634.8,626.7,632.4,3005.5333303278,0
+GORV.US,D,20211110,000000,633.6,643.5,627.3,642.6,3835.7333294975997,0
+GORV.US,D,20211111,000000,641.1,644.1,627.3,632.7,2616.3666640502997,0
+GORV.US,D,20211112,000000,635.1,635.7,627.6,633.6,3131.7333302015995,0
+GORV.US,D,20211115,000000,633.9,637.941,627.3,630.3,2157.5999978423997,0
+GORV.US,D,20211116,000000,630.3,636.6,627.3,635.7,2122.8999978771,0
+GORV.US,D,20211117,000000,634.5,635.7,624.3,624.6,2767.3666638992995,0
+GORV.US,D,20211118,000000,627,628.2,621.3,624.3,3596.7333297365994,0
+GORV.US,D,20211119,000000,624.3,631.683,621.3,621.6,3131.8999968680996,0
+GORV.US,D,20211122,000000,621,624.9,612.3,613.2,4650.5333286828,0
+GORV.US,D,20211123,000000,613.5,617.7,606.6,607.5,4021.8666626448,0
+GORV.US,D,20211124,000000,606.3,613.2,591.003,597.3,4530.099995469899,0
+GORV.US,D,20211126,000000,590.4,600,586.5,598.5,3168.4666634981995,0
+GORV.US,D,20211129,000000,603,603,582.3,582.3,5884.733327448599,0
+GORV.US,D,20211130,000000,581.4,608.7,579.3,606.9,6881.466659785199,0
+GORV.US,D,20211201,000000,614.1,615.6,573.6,578.7,6692.066659974599,0
+GORV.US,D,20211202,000000,575.7,599.4,568.5,568.5,7028.899992971099,0
+GORV.US,D,20211203,000000,568.8,577.2,555.3,560.1,5542.799994457199,0
+GORV.US,D,20211206,000000,563.4,577.2,556.8,569.7,3840.3999961595996,0
+GORV.US,D,20211207,000000,579.6,602.7,574.5,583.8,6473.8333268595,0
+GORV.US,D,20211208,000000,591,601.2,577.8,595.5,7607.1666590595,0
+GORV.US,D,20211209,000000,592.5,599.445,586.8,595.5,2641.9333306913995,0
+GORV.US,D,20211210,000000,568.8,597.3,568.8,597,13299.766653366898,0
+GORV.US,D,20211213,000000,607.8,641.997,606.9,630,5577.199994422799,0
+GORV.US,D,20211214,000000,630,644.7,618.3,621,4690.5666619761,0
+GORV.US,D,20211215,000000,616.8,623.4,591.3,618.3,3331.9666633346997,0
+GORV.US,D,20211216,000000,619.2,621.9,606.3,615.3,6375.8666602908,0
+GORV.US,D,20211217,000000,634.5,634.5,600.6,601.5,4441.0999955588995,0
+GORV.US,D,20211220,000000,594.6,597,573.6,585.9,4454.5666622121,0
+GORV.US,D,20211221,000000,588.3,595.2,581.118,590.1,4901.233328432099,0
+GORV.US,D,20211222,000000,593.7,607.2,589.8,606.9,3060.4666636061997,0
+GORV.US,D,20211223,000000,609.3,626.1,605.691,624.6,2166.7666644999,0
+GORV.US,D,20211227,000000,618.15,660,612.9,645.3,9569.1999904308,0
+GORV.US,D,20211228,000000,647.7,651.798,622.5,625.2,5753.33332758,0
+GORV.US,D,20211229,000000,629.1,631.2,618,629.7,3002.3333303309996,0
+GORV.US,D,20211230,000000,630,647.1,627.9,638.7,4072.1999959277996,0
+GORV.US,D,20211231,000000,642.3,658.2,639,646.2,12367.099987632899,0
+GORV.US,D,20220103,000000,651.9,674.1,631.803,636,7202.1999927977995,0
+GORV.US,D,20220104,000000,636,641.7,612,613.8,3819.7999961801997,0
+GORV.US,D,20220105,000000,615,615.105,592.8,599.4,5084.033328249299,0
+GORV.US,D,20220106,000000,599.1,606.9,594,598.2,3042.9666636237,0
+GORV.US,D,20220107,000000,601.5,602.7,564.921,577.8,8239.533325093798,0
+GORV.US,D,20220110,000000,571.8,571.8,547.8,557.1,7357.566659309099,0
+GORV.US,D,20220111,000000,552.6,561.438,551.55,555,3692.9666629737,0
+GORV.US,D,20220112,000000,554.4,568.197,554.1,555,3123.1333302102,0
+GORV.US,D,20220113,000000,555.3,566.7,553.05,554.4,3021.9333303114,0
+GORV.US,D,20220114,000000,548.4,558.9,547.5,550.8,4385.9666622807,0
+GORV.US,D,20220118,000000,546,552.9,538.5,539.1,7717.199992282799,0
+GORV.US,D,20220119,000000,540.6,544.5,529.5,530.7,6649.899993350099,0
+GORV.US,D,20220120,000000,535.5,537.6,520.5,520.8,4659.2333286740995,0
+GORV.US,D,20220121,000000,515.7,532.2,508.5,508.5,8372.5333249608,0
+GORV.US,D,20220124,000000,505.5,523.8,499.5,521.1,9903.099990096898,0
+GORV.US,D,20220125,000000,515.1,520.5,495,507,3580.6999964192996,0
+GORV.US,D,20220126,000000,512.7,516,495.3,497.4,5979.9666606866995,0
+GORV.US,D,20220127,000000,497.1,508.659,478.2,479.1,4358.999995640999,0
+GORV.US,D,20220128,000000,477.9,499.2,463.5,483,10367.5999896324,0
+GORV.US,D,20220131,000000,478.8,491.7,471.6,487.2,6515.6999934843,0
+GORV.US,D,20220201,000000,489.9,497.1,480.6,491.4,2618.8333307145,0
+GORV.US,D,20220202,000000,494.7,494.7,475.8,483.6,3206.5666634601,0
+GORV.US,D,20220203,000000,480,486.6,471,471.6,2782.999997217,0
+GORV.US,D,20220204,000000,491.4,500.4,486,491.1,10059.6999899403,0
+GORV.US,D,20220207,000000,492.6,511.8,485.403,495.9,6354.066660312599,0
+GORV.US,D,20220208,000000,496.5,513.3,495,507.6,7690.666658975999,0
+GORV.US,D,20220209,000000,509.4,523.5,504.3,515.7,5566.633327766699,0
+GORV.US,D,20220210,000000,504,525.6,503.925,514.8,9192.466657474199,0
+GORV.US,D,20220211,000000,512.4,524.7,506.1,516.3,4363.9666623027,0
+GORV.US,D,20220214,000000,516.6,522.6,507.6,510.6,4835.433328497899,0
+GORV.US,D,20220215,000000,511.2,521.1,508.2,514.5,6825.999993173999,0
+GORV.US,D,20220216,000000,519.6,536.7,514.5,534.9,5396.2999946037,0
+GORV.US,D,20220217,000000,533.7,543.9,526.95,531.9,4106.099995893899,0
+GORV.US,D,20220218,000000,526.5,529.5,520.8,523.2,5046.466661620199,0
+GORV.US,D,20220222,000000,522,522,504.3,505.5,5751.5999942483995,0
+GORV.US,D,20220223,000000,508.2,510.6,478.2,479.1,8136.633325196699,0
+GORV.US,D,20220224,000000,472.5,489.6,466.5,488.1,4985.0999950149,0
+GORV.US,D,20220225,000000,501.6,544.8,491.25,538.8,15790.466650876198,0
+GORV.US,D,20220228,000000,532.2,550.2,532.2,546.9,2524.8666641418,0
+GORV.US,D,20220301,000000,541.8,561,541.8,557.1,4003.8999959960997,0
+GORV.US,D,20220302,000000,555.3,570.45,552.6,565.5,5241.833328091499,0
+GORV.US,D,20220303,000000,563.7,563.7,548.7,561.3,4698.0999953019,0
+GORV.US,D,20220304,000000,558,558,541.8,545.1,4147.0666625196,0
+GORV.US,D,20220307,000000,542.1,542.1,525.3,527.1,4555.3666621113,0
+GORV.US,D,20220308,000000,526.5,543,517.5,530.7,2620.1666640464996,0
+GORV.US,D,20220309,000000,541.2,551.25,541.2,548.4,4687.333328645999,0
+GORV.US,D,20220310,000000,534.6,547.05,515.298,536.1,6248.2333270850995,0
+GORV.US,D,20220311,000000,634.5,674.4,631.8,643.8,52278.499947721495,0
+GORV.US,D,20220314,000000,643.8,644.7,609,617.1,18039.666648626997,0
+GORV.US,D,20220315,000000,618,623.4,603.6,610.2,21268.966645397697,0
+GORV.US,D,20220316,000000,604.5,622.5,596.4,619.8,12283.933321049399,0
+GORV.US,D,20220317,000000,617.1,621,606.6,607.5,6805.8666598608,0
+GORV.US,D,20220318,000000,606.3,607.5,590.634,595.5,7018.433326314899,0
+GORV.US,D,20220321,000000,591,597,566.1,582.3,6157.1999938428,0
+GORV.US,D,20220322,000000,582,612.6,582,600,7584.033325749299,0
+GORV.US,D,20220323,000000,597.9,603.3,573.3,579.6,3552.8666631138,0
+GORV.US,D,20220324,000000,585.9,605.1,580.5,596.4,4904.2333284291,0
+GORV.US,D,20220325,000000,603.6,603.6,578.4,583.5,2918.4666637481996,0
+GORV.US,D,20220328,000000,584.7,598.5,576.78,591,6722.6999932773,0
+GORV.US,D,20220329,000000,597.6,632.1,593.1,628.8,4317.0666623496,0
+GORV.US,D,20220330,000000,621.6,627,595.5,596.4,2279.1666643874996,0
+GORV.US,D,20220331,000000,595.5,613.5,592.2,605.4,3524.3999964755994,0
+GORV.US,D,20220401,000000,603.9,606.714,594,602.1,5372.233327961099,0
+GORV.US,D,20220404,000000,603.6,608.4,580.5,591.6,4406.866662259799,0
+GORV.US,D,20220405,000000,586.5,604.5,580.8,600.9,3285.1999967148,0
+GORV.US,D,20220406,000000,593.1,601.5,583.5,596.1,5329.766661336899,0
+GORV.US,D,20220407,000000,590.4,605.7,585,594.9,4947.099995052899,0
+GORV.US,D,20220408,000000,589.5,603,581.7,590.1,4759.999995239999,0
+GORV.US,D,20220411,000000,600,603.6,576.9,582.3,12087.266654579398,0
+GORV.US,D,20220412,000000,581.4,592.8,579.3,584.4,3386.4666632801996,0
+GORV.US,D,20220413,000000,588.6,604.5,587.1,601.5,1681.0999983189,0
+GORV.US,D,20220414,000000,602.7,611.7,599.7,610.2,1920.8333314124998,0
+GORV.US,D,20220418,000000,610.2,614.7,596.85,612,1513.1999984867998,0
+GORV.US,D,20220419,000000,610.8,626.7,610.8,616.65,2284.5333310488,0
+GORV.US,D,20220420,000000,614.1,623.1,602.4,604.8,2561.3999974385997,0
+GORV.US,D,20220421,000000,614.4,626.1,605.403,609.6,3111.7333302215998,0
+GORV.US,D,20220422,000000,607.2,619.8,605.52,607.2,1492.5333318407997,0
+GORV.US,D,20220425,000000,608.7,616.5,600.6,614.1,1888.5333314447998,0
+GORV.US,D,20220426,000000,608.4,618,602.7,602.7,2217.999997782,0
+GORV.US,D,20220427,000000,606,610.8,591.3,595.5,2370.3666642963,0
+GORV.US,D,20220428,000000,602.4,603.3,563.4,586.2,6366.999993633,0
+GORV.US,D,20220429,000000,584.1,597.9,579.9,582.9,1996.6999980032997,0
+GORV.US,D,20220502,000000,586.8,590.364,563.7,580.8,2388.4999976114996,0
+GORV.US,D,20220503,000000,573,595.8,573,591.6,1268.9333320643998,0
+GORV.US,D,20220504,000000,583.2,593.1,557.1,582,4929.2333284041,0
+GORV.US,D,20220505,000000,567.6,597.6,564,576.9,3886.4333294468997,0
+GORV.US,D,20220506,000000,570,574.2,558,571.2,4114.7666625519,0
+GORV.US,D,20220509,000000,566.4,577.5,556.2,559.5,2829.0333305042996,0
+GORV.US,D,20220510,000000,557.4,577.2,530.4,563.4,6567.866660098799,0
+GORV.US,D,20220511,000000,560.7,567,531.933,538.2,3652.1333296811995,0
+GORV.US,D,20220512,000000,534,561.3,534,538.8,2661.1666640054996,0
+GORV.US,D,20220513,000000,538.8,555.3,536.4,547.5,2337.3666643293,0
+GORV.US,D,20220516,000000,546.9,554.4,534.3,534.9,1652.1666650144998,0
+GORV.US,D,20220517,000000,540,543,517.8,540,4177.566662489099,0
+GORV.US,D,20220518,000000,531.6,531.6,489.6,495.3,7036.899992963099,0
+GORV.US,D,20220519,000000,478.8,488.7,451.2,453.9,9036.7666576299,0
+GORV.US,D,20220520,000000,459.6,463.2,433.8,436.8,7268.166659398499,0
+GORV.US,D,20220523,000000,443.1,465,434.4,446.7,6854.2999931457,0
+GORV.US,D,20220524,000000,438.6,446.4,423.6,440.4,5959.366660707299,0
+GORV.US,D,20220525,000000,434.7,456.6,434.7,443.4,4326.233329007099,0
+GORV.US,D,20220526,000000,440.1,465.3,440.1,454.5,5114.833328218499,0
+GORV.US,D,20220527,000000,452.4,466.2,452.4,461.7,4149.7666625168995,0
+GORV.US,D,20220531,000000,465.3,472.5,450.3,465.9,3365.4666633012,0
+GORV.US,D,20220601,000000,466.2,556.5,461.7,533.4,28504.9666381617,0
+GORV.US,D,20220602,000000,524.4,528,495.6,498.9,11538.5333217948,0
+GORV.US,D,20220603,000000,486,511.8,485.565,494.7,5990.133327343199,0
+GORV.US,D,20220606,000000,484.8,486.3,437.1,450,29771.099970228897,0
+GORV.US,D,20220607,000000,447.6,478.8,438.6,476.4,8970.7333243626,0
+GORV.US,D,20220608,000000,472.8,472.8,438.9,447.3,7745.633325587699,0
+GORV.US,D,20220609,000000,441,456.9,441,456,4408.0999955919,0
+GORV.US,D,20220610,000000,454.2,454.2,436.2,436.5,5163.33332817,0
+GORV.US,D,20220613,000000,423.6,438.3,414.45,420.9,5894.2999941057,0
+GORV.US,D,20220614,000000,420.3,430.2,399.3,400.2,4520.799995479199,0
+GORV.US,D,20220615,000000,399.9,413.253,393.9,406.8,4904.599995095399,0
+GORV.US,D,20220616,000000,392.7,399.9,381.6,388.8,6016.1666606505,0
+GORV.US,D,20220617,000000,391.8,400.2,378.6,383.1,7659.933325673399,0
+GORV.US,D,20220621,000000,384.6,402.9,375.9,377.7,11520.033321813298,0
+GORV.US,D,20220622,000000,374.4,379.8,365.7,372,6244.999993754999,0
+GORV.US,D,20220623,000000,382.2,389.4,378.3,381,7601.7666590649,0
+GORV.US,D,20220624,000000,388.8,400.5,375.9,380.1,43811.19995618879,0
+GORV.US,D,20220627,000000,387.9,387.9,367.5,367.8,4009.4999959904994,0
+GORV.US,D,20220628,000000,367.5,372.3,359.1,360,5724.2666609423995,0
+GORV.US,D,20220629,000000,360,361.2,347.1,347.7,7186.199992813799,0
+GORV.US,D,20220630,000000,345,361.5,342,353.4,7718.2666589484,0
+GORV.US,D,20220701,000000,352.2,358.497,339.3,347.7,6032.833327300499,0
+GORV.US,D,20220705,000000,354.9,362.619,337.5,353.1,4696.466661970199,0
+GORV.US,D,20220706,000000,349.2,369,341.4,346.5,1666.7333316666,0
+GORV.US,D,20220707,000000,348.6,354.759,342.9,347.4,2308.0333310253,0
+GORV.US,D,20220708,000000,350.4,358.5,345.6,356.1,2170.3999978295997,0
+GORV.US,D,20220711,000000,357.9,357.9,345,347.4,2846.9666638196995,0
+GORV.US,D,20220712,000000,350.1,379.2,345,363.9,2897.9333304353995,0
+GORV.US,D,20220713,000000,356.7,377.7,355.5,370.2,1724.4999982754998,0
+GORV.US,D,20220714,000000,372.6,377.889,359.4,371.1,2614.9666640517,0
+GORV.US,D,20220715,000000,372.6,389.1,372.6,387.6,3752.3666629142995,0
+GORV.US,D,20220718,000000,389.1,407.7,388.2,406.2,2207.8666644587997,0
+GORV.US,D,20220719,000000,411.9,426.6,408.3,412.8,6293.666660372999,0
+GORV.US,D,20220720,000000,407.1,421.2,404.103,418.2,2383.9333309494,0
+GORV.US,D,20220721,000000,414.9,414.9,402.6,411.6,1739.5666649270997,0
+GORV.US,D,20220722,000000,415.8,416.4,395.55,399,1399.5666652670998,0
+GORV.US,D,20220725,000000,400.8,400.8,390.3,396.3,1192.7333321406,0
+GORV.US,D,20220726,000000,391.2,399.6,380.1,392.1,3410.9333299223995,0
+GORV.US,D,20220727,000000,388.8,399.3,385.2,398.4,1732.2666649343998,0
+GORV.US,D,20220728,000000,403.5,406.8,397.8,405.3,1612.9333317203998,0
+GORV.US,D,20220729,000000,409.5,410.1,400.8,408.6,1333.0333320002999,0
+GORV.US,D,20220801,000000,408.6,414.6,401.4,410.7,2111.7666645548998,0
+GORV.US,D,20220802,000000,406.8,424.8,405.9,424.2,1828.8999981711,0
+GORV.US,D,20220803,000000,424.2,494.1,420.3,479.4,12356.3999876436,0
+GORV.US,D,20220804,000000,461.7,487.8,424.5,474.3,5293.1999947068,0
+GORV.US,D,20220805,000000,465,495,455.7,484.5,2686.7999973131996,0
+GORV.US,D,20220808,000000,481.2,515.4,473.7,480.9,6038.6999939613,0
+GORV.US,D,20220809,000000,476.4,492.441,465.3,475.8,3740.0999962599,0
+GORV.US,D,20220810,000000,477.9,491.7,475.2,487.5,4106.2333292271,0
+GORV.US,D,20220811,000000,485.1,506.7,480,495.6,2245.6333310877,0
+GORV.US,D,20220812,000000,495,505.8,486,505.8,3598.4333297349,0
+GORV.US,D,20220815,000000,505.2,529.047,502.35,510.6,2003.8666646627998,0
+GORV.US,D,20220816,000000,515.4,537,515.337,525,5369.5333279638,0
+GORV.US,D,20220817,000000,525,533.1,517.8,525.6,1923.9333314094,0
+GORV.US,D,20220818,000000,526.5,538.5,516.9,525.3,3690.1333296431994,0
+GORV.US,D,20220819,000000,517.8,528,510.3,525.9,1266.9333320663998,0
+GORV.US,D,20220822,000000,514.8,528.9,513.45,517.8,2188.4666644781996,0
+GORV.US,D,20220823,000000,517.5,520.2,512.1,514.5,1382.3333319509998,0
+GORV.US,D,20220824,000000,520.2,523.2,504.9,513.3,1456.5999985433998,0
+GORV.US,D,20220825,000000,517.833,525,508.8,513.9,1067.1333322662,0
+GORV.US,D,20220826,000000,513.9,514.2,501,501.3,1398.0333319352999,0
+GORV.US,D,20220829,000000,495.3,501.6,486.75,492.3,808.4999991914999,0
+GORV.US,D,20220830,000000,490.5,494.55,482.751,490.2,1221.8666654448,0
+GORV.US,D,20220831,000000,488.4,494.4,482.1,493.8,2013.1666646534998,0
+GORV.US,D,20220901,000000,488.7,499.05,486,497.4,1732.5666649341,0
+GORV.US,D,20220902,000000,491.001,495.75,487.2,493.8,1244.0333320892998,0
+GORV.US,D,20220906,000000,492.6,492.6,472.8,477.6,1943.0333313902997,0
+GORV.US,D,20220907,000000,475.2,483.81,464.4,480.3,2269.2333310640997,0
+GORV.US,D,20220908,000000,469.8,473.4,459.6,462.9,1561.6666651049998,0
+GORV.US,D,20220909,000000,463.2,494.1,460.5,488.1,2304.8666643618,0
+GORV.US,D,20220912,000000,490.5,497.7,481.5,486,1758.8333315744999,0
+GORV.US,D,20220913,000000,478.2,478.2,457.2,458.7,1051.9333322814,0
+GORV.US,D,20220914,000000,463.5,465,451.2,462.9,1837.6333314956998,0
+GORV.US,D,20220915,000000,464.1,464.1,457.2,462.9,2141.4666645251996,0
+GORV.US,D,20220916,000000,454.5,471.6,454.5,470.7,3766.2999962337,0
+GORV.US,D,20220919,000000,468.6,471.3,436.5,445.5,2017.4666646491999,0
+GORV.US,D,20220920,000000,438.9,438.9,412.5,421.8,2929.8999970700997,0
+GORV.US,D,20220921,000000,418.2,424.2,403.2,403.5,2051.4666646152,0
+GORV.US,D,20220922,000000,399.3,399.9,381.9,384.9,2373.5999976263997,0
+GORV.US,D,20220923,000000,381.3,396.9,375.45,385.8,3918.8999960810997,0
+GORV.US,D,20220926,000000,382.8,393.21,380.7,380.7,2652.5333306807997,0
+GORV.US,D,20220927,000000,387,399.6,384.6,398.4,2274.1999977257997,0
+GORV.US,D,20220928,000000,398.4,411.3,393.6,411,3001.0333303322996,0
+GORV.US,D,20220929,000000,405,409.65,384.6,393.3,3845.4999961544995,0
+GORV.US,D,20220930,000000,396.3,406.5,393.3,405,1988.5666646780999,0
+GORV.US,D,20221003,000000,406.5,408,399.6,399.9,2711.1999972887998,0
+GORV.US,D,20221004,000000,408,417.3,386.7,391.2,1813.1999981867998,0
+GORV.US,D,20221005,000000,389.4,395.4,380.1,390.9,7042.7666596239,0
+GORV.US,D,20221006,000000,393.3,394.8,384.75,387,4473.3666621933,0
+GORV.US,D,20221007,000000,389.7,391.8,381.9,382.5,1929.1999980708,0
+GORV.US,D,20221010,000000,379.8,390.3,379.8,381.9,2167.0999978328996,0
+GORV.US,D,20221011,000000,380.1,388.05,378,380.7,2148.1333311852,0
+GORV.US,D,20221012,000000,383.7,390.9,382.05,389.7,3111.1999968888,0
+GORV.US,D,20221013,000000,388.2,392.4,385.5,389.1,2855.0666638116,0
+GORV.US,D,20221014,000000,390,391.05,375,377.1,3530.8333298024995,0
+GORV.US,D,20221017,000000,377.7,390.9,377.7,378.9,1347.6666653189998,0
+GORV.US,D,20221018,000000,383.7,383.7,372.9,373.5,1948.2999980516997,0
+GORV.US,D,20221019,000000,369.9,375.9,345.9,347.1,5082.933328250399,0
+GORV.US,D,20221020,000000,345.3,361.8,345,351,2590.8666640757997,0
+GORV.US,D,20221021,000000,352.2,359.4,347.85,355.2,1095.0666655716,0
+GORV.US,D,20221024,000000,356.7,358.2,351.3,355.5,1631.2999983686998,0
+GORV.US,D,20221025,000000,353.7,376.5,353.7,371.4,1907.7666647588999,0
+GORV.US,D,20221026,000000,376.2,382.5,371.7,371.7,1379.5666652870998,0
+GORV.US,D,20221027,000000,370.8,383.1,369.9,377.7,2765.7333305675998,0
+GORV.US,D,20221028,000000,385.5,385.5,373.8,378.6,1118.5666655481,0
+GORV.US,D,20221031,000000,383.1,383.1,372.9,372.9,999.0333323342999,0
+GORV.US,D,20221101,000000,374.1,389.1,367.5,383.7,2497.5333308358,0
+GORV.US,D,20221102,000000,380.1,382.5,361.2,362.1,1259.8999987400998,0
+GORV.US,D,20221103,000000,357,388.68,351,381.6,2413.0333309202997,0
+GORV.US,D,20221104,000000,387.3,397.95,372,394.2,2666.9333306664,0
+GORV.US,D,20221107,000000,394.2,414.6,394.2,410.4,2684.6999973152997,0
+GORV.US,D,20221108,000000,407.7,424.2,403.35,422.1,2099.4999979004997,0
+GORV.US,D,20221109,000000,422.4,424.746,402.9,411,1051.8999989481,0
+GORV.US,D,20221110,000000,428.4,440.4,426.045,439.8,60524.03327280929,0
+GORV.US,D,20221111,000000,440.7,441.6,398.4,412.5,6923.4999930765,0
+GORV.US,D,20221114,000000,428.7,447.3,423.891,434.1,1999.5333313337999,0
+GORV.US,D,20221115,000000,439.2,462.9,438.6,444.3,3518.2999964816995,0
+GORV.US,D,20221116,000000,444,444,428.4,433.8,1229.1999987708,0
+GORV.US,D,20221117,000000,432.6,440.1,412.2,440.1,765.0666659015999,0
+GORV.US,D,20221118,000000,438.6,449.145,433.35,444.3,2544.9666641217,0
+GORV.US,D,20221121,000000,436.8,437.1,404.4,423.6,1726.7666649398998,0
+GORV.US,D,20221122,000000,419.4,427.2,408.6,410.7,2090.1666645765,0
+GORV.US,D,20221123,000000,408,416.4,406.8,412.2,974.7333323585999,0
+GORV.US,D,20221125,000000,415.5,415.5,410.1,410.1,165.03333316829998,0
+GORV.US,D,20221128,000000,412.5,414,404.7,409.8,2535.6999974643,0
+GORV.US,D,20221129,000000,413.1,422.1,398.7,410.1,1903.2999980966997,0
+GORV.US,D,20221130,000000,414.3,426,401.7,415.5,846.0333324873,0
+GORV.US,D,20221201,000000,413.4,427.2,404.763,412.5,2570.9666640957,0
+GORV.US,D,20221202,000000,405.3,427.893,400.5,406.8,3383.1666632834995,0
+GORV.US,D,20221205,000000,403.5,407.4,393.078,405,7717.166658949499,0
+GORV.US,D,20221206,000000,408.3,409.5,396,405,646.6333326867,0
+GORV.US,D,20221207,000000,401.4,409.35,397.905,403.5,2315.999997684,0
+GORV.US,D,20221208,000000,417,430.797,414.6,417.9,2673.9666639926995,0
+GORV.US,D,20221209,000000,418.5,421.8,410.4,417.9,4206.966662459699,0
+GORV.US,D,20221212,000000,416.1,420,408.9,417,1121.5666655450998,0
+GORV.US,D,20221213,000000,422.1,429.6,403.65,406.5,3203.0333301303,0
+GORV.US,D,20221214,000000,418.2,423.369,407.1,407.4,5265.2999947347,0
+GORV.US,D,20221215,000000,408,413.1,383.7,384.3,6289.633327043699,0
+GORV.US,D,20221216,000000,383.4,385.8,376.8,378.9,4532.133328801199,0
+GORV.US,D,20221219,000000,379.2,381,365.4,365.7,4209.766662456899,0
+GORV.US,D,20221220,000000,367.5,383.697,364.2,364.5,6905.2666597614,0
+GORV.US,D,20221221,000000,365.1,378.15,365.1,372.3,2308.7999976911997,0
+GORV.US,D,20221222,000000,372.3,372.3,360.303,363.6,1525.333331808,0
+GORV.US,D,20221223,000000,363.9,366,361.2,361.2,1028.7999989712,0
+GORV.US,D,20221227,000000,360.9,370.8,357.9,362.7,2007.7333313255997,0
+GORV.US,D,20221228,000000,363,364.95,355.5,356.4,2634.666664032,0
+GORV.US,D,20221229,000000,355.8,359.7,352.2,355.8,3686.3999963136,0
+GORV.US,D,20221230,000000,352.2,361.2,352.2,358.2,2189.7999978102,0
+GORV.US,D,20230103,000000,359.4,372.9,359.4,368.4,2228.3666644382997,0
+GORV.US,D,20230104,000000,368.4,376.2,368.4,373.5,1456.4666652101998,0
+GORV.US,D,20230105,000000,373.5,374.4,366.3,366.9,2566.7333307666,0
+GORV.US,D,20230106,000000,369,385.35,369,381.6,1843.5999981563998,0
+GORV.US,D,20230109,000000,386.4,388.2,380.7,383.4,6702.599993297399,0
+GORV.US,D,20230110,000000,383.7,385.2,376.2,377.4,1338.7999986611999,0
+GORV.US,D,20230111,000000,378,387.3,377.4,384.3,1437.6333318957,0
+GORV.US,D,20230112,000000,382.5,392.274,381.9,388.5,2947.1666637195,0
+GORV.US,D,20230113,000000,388.8,399.6,387,396.9,13496.499986503499,0
+GORV.US,D,20230117,000000,399,400.2,388.8,392.4,2165.5999978344,0
+GORV.US,D,20230118,000000,390.6,394.8,371.4,374.4,2237.2333310961,0
+GORV.US,D,20230119,000000,374.4,386.25,369,380.1,1349.9666653166998,0
+GORV.US,D,20230120,000000,380.1,389.1,377.1,381.6,2221.2666644454,0
+GORV.US,D,20230123,000000,387,391.5,382.5,388.2,972.2999990276999,0
+GORV.US,D,20230124,000000,388.2,397.5,382.65,385.8,1384.7999986152,0
+GORV.US,D,20230125,000000,381.6,396,381.6,393.9,445.66666622099996,0
+GORV.US,D,20230126,000000,390.9,391.818,377.1,385.5,1257.3333320759998,0
+GORV.US,D,20230127,000000,387.981,389.1,383.4,387,926.2999990737,0
+GORV.US,D,20230130,000000,386.4,395.7,381.6,390,5763.6333275697,0
+GORV.US,D,20230131,000000,390.6,399.6,383.7,395.7,10732.333322600998,0
+GORV.US,D,20230201,000000,395.7,397.95,387.3,394.5,4804.966661861699,0
+GORV.US,D,20230202,000000,394.5,395.7,384.9,394.5,4252.233329081099,0
+GORV.US,D,20230203,000000,394.2,394.242,383.25,388.5,1731.6333316016999,0
+GORV.US,D,20230206,000000,388.2,388.2,382.65,385.5,1562.1999984377999,0
+GORV.US,D,20230207,000000,384,388.05,381,385.2,2090.2333312430997,0
+GORV.US,D,20230208,000000,384.6,391.5,380.7,391.2,1825.4999981744998,0
+GORV.US,D,20230209,000000,390.3,391.5,383.55,384,1291.8999987081,0
+GORV.US,D,20230210,000000,381,390,379.35,388.8,2478.7666641878996,0
+GORV.US,D,20230213,000000,386.4,392.1,382.8,391.8,868.8666657977999,0
+GORV.US,D,20230214,000000,387.3,394.5,384.6,390.9,1184.9999988149998,0
+GORV.US,D,20230215,000000,390.6,390.6,376.803,387,1201.333332132,0
+GORV.US,D,20230216,000000,387.9,390.3,380.25,381,1100.9666655657,0
+GORV.US,D,20230217,000000,382.8,385.5,377.7,382.5,1159.1666655074998,0
+GORV.US,D,20230221,000000,382.5,383.397,370.2,371.4,1473.6666651929997,0
+GORV.US,D,20230222,000000,372,385.5,371.4,382.5,3787.5999962123997,0
+GORV.US,D,20230223,000000,370.5,375.6,355.5,358.5,4820.899995179099,0
+GORV.US,D,20230224,000000,354.3,356.1,345.9,352.2,2607.3333307259995,0
+GORV.US,D,20230227,000000,352.2,358.8,349.5,357.3,2700.6999972993,0
+GORV.US,D,20230228,000000,354.6,368.4,354.297,367.5,6929.3999930705995,0
+GORV.US,D,20230301,000000,369.6,378,361.8,376.8,40962.5999590374,0
+GORV.US,D,20230302,000000,376.8,384.9,366.6,384,16232.899983767098,0
+GORV.US,D,20230303,000000,400.5,417.6,398.4,402.9,3799.1666628675,0
+GORV.US,D,20230306,000000,399.9,401.4,387.45,389.1,1082.3666655842999,0
+GORV.US,D,20230307,000000,384.9,396,384.9,391.2,2535.2333307981,0
+GORV.US,D,20230308,000000,390,390.9,375,384,2564.6333307686996,0
+GORV.US,D,20230309,000000,384.6,393,381,389.4,2357.7666643088996,0
+GORV.US,D,20230310,000000,388.2,393.297,371.7,377.4,1754.2333315790997,0
+GORV.US,D,20230313,000000,372.6,372.6,350.4,351.3,2973.2333303601,0
+GORV.US,D,20230314,000000,355.8,367.5,353.4,357,4489.8999955101,0
+GORV.US,D,20230315,000000,354.6,357,344.25,345.75,2365.3666643013,0
+GORV.US,D,20230316,000000,339,375.6,333,370.2,24492.0333088413,0
+GORV.US,D,20230317,000000,365.4,365.4,353.4,357.9,8851.4666578152,0
+GORV.US,D,20230320,000000,353.1,356.4,351.3,354,2846.1999971538,0
+GORV.US,D,20230321,000000,367.2,384.9,363.9,376.5,5502.2333278311,0
+GORV.US,D,20230322,000000,379.8,380.4,366.6,367.8,1587.3666650792998,0
+GORV.US,D,20230323,000000,367.8,367.8,343.8,346.8,1991.0333313422998,0
+GORV.US,D,20230324,000000,343.5,355.2,342,348.6,2675.5666639910996,0
+GORV.US,D,20230327,000000,347.7,350.7,342.6,347.1,947.9999990519999,0
+GORV.US,D,20230328,000000,344.1,352.8,343.8,347.7,1900.7999980992,0
+GORV.US,D,20230329,000000,347.4,349.35,345,348.3,932.8999990670999,0
+GORV.US,D,20230330,000000,351.6,353.4,345,348.9,888.1666657784999,0
+GORV.US,D,20230331,000000,348.3,355.35,347.7,350.1,1688.9333316444,0
+GORV.US,D,20230403,000000,348.6,354.3,343.2,354,2442.9333308903997,0
+GORV.US,D,20230404,000000,352.5,352.5,341.7,342.9,3438.9333298944,0
+GORV.US,D,20230405,000000,340.8,340.8,312.6,318.3,3732.4999962674997,0
+GORV.US,D,20230406,000000,318.3,320.4,313.5,320.4,4699.833328633499,0
+GORV.US,D,20230410,000000,319.5,333.6,318,324.9,3954.9333293784,0
+GORV.US,D,20230411,000000,323.1,347.4,323.1,336.3,4543.233328790099,0
+GORV.US,D,20230412,000000,329.4,339.3,329.4,332.1,2163.1666645034998,0
+GORV.US,D,20230413,000000,330.9,358.2,328.5,347.1,4412.4333289209,0
+GORV.US,D,20230414,000000,349.2,366.6,344.1,360,3299.7333300335995,0
+GORV.US,D,20230417,000000,358.8,374.7,358.8,368.4,1763.9999982359998,0
+GORV.US,D,20230418,000000,366.9,378.6,365.568,375,2336.6333309967,0
+GORV.US,D,20230419,000000,371.7,379.8,368.1,375,2219.6333311136996,0
+GORV.US,D,20230420,000000,371.7,378,369,376.2,2399.3999976006,0
+GORV.US,D,20230421,000000,374.1,382.2,372,376.5,3171.4999968284997,0
+GORV.US,D,20230424,000000,376.2,388.8,370.8,376.8,1419.0999985808999,0
+GORV.US,D,20230425,000000,376.8,382.2,364.8,369,1172.3999988275998,0
+GORV.US,D,20230426,000000,365.4,376.5,359.766,373.5,2247.2666644193996,0
+GORV.US,D,20230427,000000,378,381,368.7,369.9,1905.3999980945998,0
+GORV.US,D,20230428,000000,365.7,366.9,338.4,355.5,2615.2333307180998,0
+GORV.US,D,20230501,000000,351.3,365.7,340.5,343.8,3335.9666633306997,0
+GORV.US,D,20230502,000000,337.2,342.45,323.4,339.3,1911.0666647555997,0
+GORV.US,D,20230503,000000,336.9,348.3,334.95,341.7,2033.3666646332997,0
+GORV.US,D,20230504,000000,336.6,338.7,324.9,331.2,1606.8999983930998,0
+GORV.US,D,20230505,000000,331.8,336.3,318,326.7,2266.4666644002,0
+GORV.US,D,20230508,000000,326.7,333.3,319.8,325.2,1248.1333320852,0
+GORV.US,D,20230509,000000,320.4,324.3,317.4,319.5,638.5666660280999,0
+GORV.US,D,20230510,000000,319.5,328.2,315,319.2,1931.1333314021997,0
+GORV.US,D,20230511,000000,318.6,330,317.811,327.75,797.7333325356,0
+GORV.US,D,20230512,000000,327.9,339.6,321.9,337.5,2518.1666641485,0
+GORV.US,D,20230515,000000,334.8,340.65,332.25,339.6,925.7333324076,0
+GORV.US,D,20230516,000000,334.8,337.8,317.25,320.4,3363.4999966365,0
+GORV.US,D,20230517,000000,328.95,333.6,319.5,333.6,872.3999991275999,0
+GORV.US,D,20230518,000000,334.2,343.8,333.9,342.6,766.6666658999999,0
+GORV.US,D,20230519,000000,346.2,351.9,342.6,345.6,1519.6666651469998,0
+GORV.US,D,20230522,000000,344.1,349.5,334.2,344.7,1210.9999987889998,0
+GORV.US,D,20230523,000000,347.4,368.4,339.3,343.8,2855.0999971448996,0
+GORV.US,D,20230524,000000,351.6,372,351.6,366.3,1775.1999982247999,0
+GORV.US,D,20230525,000000,363,363,340.8,351,1077.2999989226998,0
+GORV.US,D,20230526,000000,347.7,364.8,344.205,360.3,1608.1666650584998,0
+GORV.US,D,20230530,000000,364.2,364.2,348,358.2,481.4999995185,0
+GORV.US,D,20230531,000000,354.9,375.225,351.9,360,4024.0999959758997,0
+GORV.US,D,20230601,000000,357.9,358.05,341.4,343.8,1993.7999980061998,0
+GORV.US,D,20230602,000000,344.1,355.2,334.5,342,2924.0999970759,0
+GORV.US,D,20230605,000000,344.4,348.9,336.792,345,2203.2999977966997,0
+GORV.US,D,20230606,000000,348.9,355.5,341.7,345,5059.499994940499,0
+GORV.US,D,20230607,000000,348.6,354.6,336.6,348.3,5756.399994243599,0
+GORV.US,D,20230608,000000,348,362.7,345.9,351.3,2456.6333308767,0
+GORV.US,D,20230609,000000,349.5,364.8,348,349.8,1798.2333315350998,0
+GORV.US,D,20230612,000000,355.5,363.6,343.5,345.3,4177.9666624886995,0
+GORV.US,D,20230613,000000,346.8,364.65,345.45,348,3084.4666635821995,0
+GORV.US,D,20230614,000000,344.4,358.5,337.2,337.5,2824.5666638421,0
+GORV.US,D,20230615,000000,337.8,348,333,335.1,3569.8666630967996,0
+GORV.US,D,20230616,000000,337.5,338.4,323.1,323.1,3814.2999961856995,0
+GORV.US,D,20230620,000000,326.1,336.3,326.1,326.1,3424.9333299083996,0
+GORV.US,D,20230621,000000,321.6,342.9,321.6,340.8,4163.333329169999,0
+GORV.US,D,20230622,000000,338.4,340.2,332.4,334.5,3066.5333302667996,0
+GORV.US,D,20230623,000000,329.1,341.1,316.8,318,46040.3999539596,0
+GORV.US,D,20230626,000000,324.9,328.5,315,323.7,2198.4999978015,0
+GORV.US,D,20230627,000000,317.4,328.95,317.4,319.2,1822.7999981771998,0
+GORV.US,D,20230628,000000,321.3,321.3,308.4,310.5,2007.6333313256998,0
+GORV.US,D,20230629,000000,309.3,315.6,305.1,308.4,2274.0666643925997,0
+GORV.US,D,20230630,000000,328.2,348.3,323.7,346.8,6789.466659877199,0
+GORV.US,D,20230703,000000,345.3,354.9,338.4,348.3,980.3666656862999,0
+GORV.US,D,20230705,000000,350.7,357.9,350.4,353.1,1266.333332067,0
+GORV.US,D,20230706,000000,350.1,350.1,326.4,326.4,2009.3333313239998,0
+GORV.US,D,20230707,000000,326.4,333.9,323.403,330.3,4679.9999953199995,0
+GORV.US,D,20230710,000000,331.5,353.7,331.5,350.4,1701.0333316323,0
+GORV.US,D,20230711,000000,356.1,360.3,346.2,351.6,2485.9666641807,0
+GORV.US,D,20230712,000000,354.3,363.3,352.5,353.1,1734.5666649321,0
+GORV.US,D,20230713,000000,355.2,355.2,349.5,351,543.0999994568999,0
+GORV.US,D,20230714,000000,349.8,350.4,336.9,337.8,977.4999990224999,0
+GORV.US,D,20230717,000000,339.9,343.5,333.3,338.1,1098.9999989009998,0
+GORV.US,D,20230718,000000,339.6,348,339,344.7,2695.9333306373996,0
+GORV.US,D,20230719,000000,344.4,359.55,341.4,355.2,791.7333325415999,0
+GORV.US,D,20230720,000000,356.4,358.2,351.6,356.4,966.3666657002999,0
+GORV.US,D,20230721,000000,360.6,365.1,354.3,363.9,1826.7333315065998,0
+GORV.US,D,20230724,000000,362.7,366.6,361.5,363.6,1887.2333314460998,0
+GORV.US,D,20230725,000000,362.1,369.3,362.1,366.45,1341.8333319914998,0
+GORV.US,D,20230726,000000,370.5,371.4,366,369.9,1373.1999986268,0
+GORV.US,D,20230727,000000,372.6,389.325,372.3,377.4,1732.3666649343,0
+GORV.US,D,20230728,000000,384.6,390.9,378.3,388.2,1264.5333320687998,0
+GORV.US,D,20230731,000000,378.6,398.1,378.6,393.3,1809.7666648568998,0
+GORV.US,D,20230801,000000,392.7,394.05,382.8,390.3,961.2666657053999,0
+GORV.US,D,20230802,000000,384.9,391.05,383.4,386.4,1205.7333321275999,0
+GORV.US,D,20230803,000000,383.7,389.55,383.331,385.8,971.2666656953999,0
+GORV.US,D,20230804,000000,387.6,390.6,384.3,385.5,773.666665893,0
+GORV.US,D,20230807,000000,384,384,378,379.8,934.5666657320999,0
+GORV.US,D,20230808,000000,378.6,381,372.69,380.1,483.09999951689997,0
+GORV.US,D,20230809,000000,381.9,386.7,380.355,384.9,1090.0333322432998,0
+GORV.US,D,20230810,000000,387.9,390.3,382.8,384.6,861.3999991385999,0
+GORV.US,D,20230811,000000,380.4,381.3,373.5,374.7,1001.1666656654999,0
+GORV.US,D,20230814,000000,371.4,371.4,365.1,369.3,838.666665828,0
+GORV.US,D,20230815,000000,365.7,369,345,360,2324.0333310092997,0
+GORV.US,D,20230816,000000,365.1,365.1,343.2,345,4376.899995623099,0
+GORV.US,D,20230817,000000,344.1,345.9,339,341.1,1249.4333320838998,0
+GORV.US,D,20230818,000000,340.5,343.5,333.3,337.5,2366.0999976339,0
+GORV.US,D,20230821,000000,336.3,344.7,333,342,817.8999991820999,0
+GORV.US,D,20230822,000000,340.5,340.5,329.85,330.6,1646.2999983537,0
+GORV.US,D,20230823,000000,330,341.7,330,339.3,897.6999991022999,0
+GORV.US,D,20230824,000000,337.2,339.9,330.603,332.4,1585.6666650809998,0
+GORV.US,D,20230825,000000,331.2,342,326.7,339.3,2075.2999979246997,0
+GORV.US,D,20230828,000000,338.4,345,333.9,334.8,1398.6999986013,0
+GORV.US,D,20230829,000000,336,342.9,335.1,341.1,1019.8666656467999,0
+GORV.US,D,20230830,000000,338.1,351,338.1,349.8,1896.1999981037998,0
+GORV.US,D,20230831,000000,353.4,354.9,350.85,353.4,931.9333324013999,0
+GORV.US,D,20230901,000000,353.1,357.6,348,348.6,1577.5666650890998,0
+GORV.US,D,20230905,000000,346.5,346.5,328.5,329.1,836.6333324967,0
+GORV.US,D,20230906,000000,327,327,321,322.8,1469.5666651970998,0
+GORV.US,D,20230907,000000,320.4,320.4,312.6,315.3,4782.166661884499,0
+GORV.US,D,20230908,000000,314.4,315.9,311.85,312.9,1471.7666651948998,0
+GORV.US,D,20230911,000000,315,320.1,312,312,1309.3666653572998,0
+GORV.US,D,20230912,000000,315,320.7,314.7,319.8,1102.0666655645998,0
+GORV.US,D,20230913,000000,312.9,323.4,308.1,308.1,6312.233327021099,0
+GORV.US,D,20230914,000000,307.5,312,300,301.5,3519.4333298138995,0
+GORV.US,D,20230915,000000,300,300.9,261.75,274.8,10208.2999897917,0
+GORV.US,D,20230918,000000,273,273.15,236.562,238.5,6858.7999931412,0
+GORV.US,D,20230919,000000,234,234,213.9,220.2,4646.299995353699,0
+GORV.US,D,20230920,000000,220.8,220.8,205.503,210,3687.0999963128997,0
+GORV.US,D,20230921,000000,210,215.4,201.9,210.9,2959.2999970406995,0
+GORV.US,D,20230922,000000,213.6,238.8,213.6,230.1,3655.8333296774995,0
+GORV.US,D,20230925,000000,225.3,227.7,221.7,224.7,1153.7666655128999,0
+GORV.US,D,20230926,000000,220.2,223.65,209.55,212.7,1144.5666655220998,0
+GORV.US,D,20230927,000000,215.4,223.5,215.4,219.6,1289.5666653771,0
+GORV.US,D,20230928,000000,219.6,221.4,207.75,210.3,2720.333330613,0
+GORV.US,D,20230929,000000,210.6,233.7,210.6,228,2675.1333306581996,0
+GORV.US,D,20231002,000000,227.1,233.4,221.1,233.1,2063.9333312694,0
+GORV.US,D,20231003,000000,233.1,233.1,221.4,222.3,1470.6333318626998,0
+GORV.US,D,20231004,000000,224.4,224.4,206.4,215.4,1313.4999986864998,0
+GORV.US,D,20231005,000000,214.8,218.367,212.493,214.8,1192.2333321411,0
+GORV.US,D,20231006,000000,216.9,216.9,207.3,212.1,1398.4999986014998,0
+GORV.US,D,20231009,000000,208.5,218.25,208.5,217.5,2064.0333312692997,0
+GORV.US,D,20231010,000000,216,221.4,215.7,216.3,1302.9666653636998,0
+GORV.US,D,20231011,000000,216.6,229.5,210,213.3,830.5999991693999,0
+GORV.US,D,20231012,000000,215.1,221.7,210.15,218.7,11661.333321671998,0
+GORV.US,D,20231013,000000,218.7,229.5,215.1,219.3,2364.0999976359,0
+GORV.US,D,20231016,000000,215.1,231.3,215.1,227.1,1733.5333315997998,0
+GORV.US,D,20231017,000000,228.9,238.8,226.95,237.9,2199.9999977999996,0
+GORV.US,D,20231018,000000,237.15,244.5,234.6,241.05,7215.3666594513,0
+GORV.US,D,20231019,000000,241.2,248.1,238.5,246.6,17529.366649137297,0
+GORV.US,D,20231020,000000,210,212.1,167.1,183,21578.4666450882,0
+GORV.US,D,20231023,000000,183.3,212.4,183.3,194.7,8809.799991190199,0
+GORV.US,D,20231024,000000,195.9,207,193.8,196.2,2911.5333304217997,0
+GORV.US,D,20231025,000000,191.7,201,183.3,194.7,4403.5333289298,0
+GORV.US,D,20231026,000000,192.75,197.7,192,194.4,3659.1999963407998,0
+GORV.US,D,20231027,000000,193.5,193.5,186.3,189.6,2540.2666641264,0
+GORV.US,D,20231030,000000,192.6,194.4,186.3,189.3,3684.1666629824995,0
+GORV.US,D,20231031,000000,187.8,192.45,185.4,189.3,3716.8666629498,0
+GORV.US,D,20231101,000000,189.9,192.6,187.2,190.5,2861.1333304721998,0
+GORV.US,D,20231102,000000,192,196.5,189,193.8,4176.999995822999,0
+GORV.US,D,20231103,000000,176.4,189.9,176.4,189.3,12487.199987512799,0
+GORV.US,D,20231106,000000,187.2,200.1,174.3,175.8,4292.2333290411,0
+GORV.US,D,20231107,000000,173.7,182.4,153.3,176.7,14773.166651893498,0
+GORV.US,D,20231108,000000,177.6,180,168.6,179.7,5641.0999943588995,0
+GORV.US,D,20231109,000000,185.7,198.9,177.3,183,5143.999994856,0
+GORV.US,D,20231110,000000,182.1,192.45,182.1,192.3,5759.3666609073,0
+GORV.US,D,20231113,000000,193.5,207.6,192.003,195.6,12365.766654300898,0
+GORV.US,D,20231114,000000,202.8,211.5,196.8,208.8,8318.0333250153,0
+GORV.US,D,20231115,000000,207.6,220.65,207.6,216.9,4464.966662201699,0
+GORV.US,D,20231116,000000,217.8,218.7,210.9,214.8,2261.5333310717997,0
+GORV.US,D,20231117,000000,213.3,217.5,207.9,216.9,3566.6999964332995,0
+GORV.US,D,20231120,000000,216,234,212.4,216,20939.966645726698,0
+GORV.US,D,20231121,000000,213,216.9,176.7,177.6,8542.333324791,0
+GORV.US,D,20231122,000000,176.1,184.8,166.8,170.1,9495.433323837899,0
+GORV.US,D,20231124,000000,170.7,170.7,162.3,166.2,3250.9333300823996,0
+GORV.US,D,20231127,000000,162.9,181.8,156.6,180.3,8184.199991815799,0
+GORV.US,D,20231128,000000,177,193.5,172.8,192,3878.1666627884997,0
+GORV.US,D,20231129,000000,192,217.5,192,215.4,8266.899991733098,0
+GORV.US,D,20231130,000000,218.4,226.5,206.7,207.3,4582.866662083799,0
+GORV.US,D,20231201,000000,206.7,230.7,205.5,228.9,3421.6333299116995,0
+GORV.US,D,20231204,000000,228.3,238.5,214.449,236.1,4703.9666619627,0
+GORV.US,D,20231205,000000,237,244.5,224.1,224.1,3781.0333295522996,0
+GORV.US,D,20231206,000000,229.2,238.5,226.53,231.9,2844.1666638224997,0
+GORV.US,D,20231207,000000,234.3,235.65,227.7,230.4,2098.999997901,0
+GORV.US,D,20231208,000000,229.8,242.1,229.2,240.3,2474.5333308587997,0
+GORV.US,D,20231211,000000,235.2,241.65,232.8,235.8,2036.3666646302997,0
+GORV.US,D,20231212,000000,236.7,238.8,224.7,225,1374.8333319585,0
+GORV.US,D,20231213,000000,227.1,234.3,216.6,230.7,4932.533328400799,0
+GORV.US,D,20231214,000000,237.9,241.2,230.1,236.85,5920.7666607459,0
+GORV.US,D,20231215,000000,238.5,238.5,212.1,214.2,22820.466643846197,0
+GORV.US,D,20231218,000000,214.5,218.766,197.4,202.5,4287.799995712199,0
+GORV.US,D,20231219,000000,205.5,224.7,205.5,211.8,3356.7333299765996,0
+GORV.US,D,20231220,000000,210,217.8,196.5,197.7,3414.1999965857995,0
+GORV.US,D,20231221,000000,198.6,210.9,195.3,202.2,1875.3333314579997,0
+GORV.US,D,20231222,000000,202.5,211.5,202.5,210,2525.7333308076,0
+GORV.US,D,20231226,000000,210,220.8,209.205,211.8,4385.666662281,0
+GORV.US,D,20231227,000000,214.2,214.2,202.5,207.9,1459.0333318742998,0
+GORV.US,D,20231228,000000,210.3,210.3,201.6,209.4,2415.4999975845,0
+GORV.US,D,20231229,000000,209.7,215.1,209.4,211.5,3029.333330304,0
+GORV.US,D,20240102,000000,210,210,189,191.7,4648.999995351,0
+GORV.US,D,20240103,000000,190.5,190.5,173.4,175.5,3883.33332945,0
+GORV.US,D,20240104,000000,177,178.2,165.6,176.1,5444.866661221799,0
+GORV.US,D,20240105,000000,173.7,180,168.312,178.8,5726.5999942734,0
+GORV.US,D,20240108,000000,171,179.7,171,178.5,1432.2333319011,0
+GORV.US,D,20240109,000000,173.4,178.5,173.4,177.3,1637.1999983627998,0
+GORV.US,D,20240110,000000,177,177,168,170.1,1657.7999983421998,0
+GORV.US,D,20240111,000000,171.9,174.9,167.4,171.9,1245.3999987546,0
+GORV.US,D,20240112,000000,171,171.408,165.3,166.5,2133.3333312,0
+GORV.US,D,20240116,000000,165.9,172.197,158.1,160.2,1742.9999982569998,0
+GORV.US,D,20240117,000000,162,172.5,143.85,147,2316.66666435,0
+GORV.US,D,20240118,000000,154.8,154.8,121.5,121.8,8533.3333248,0
+GORV.US,D,20240119,000000,135.6,135.6,117.45,131.4,2393.3333309399995,0
+GORV.US,D,20240122,000000,131.4,144,126.3,138,3096.66666357,0
+GORV.US,D,20240123,000000,138,153.6,135.216,150.9,3006.66666366,0
+GORV.US,D,20240124,000000,150.6,153.6,141.783,145.2,2169.9999978299998,0
+GORV.US,D,20240125,000000,150.9,150.9,138.375,142.8,1606.6666650599998,0
+GORV.US,D,20240126,000000,142.35,147.21,136.05,143.4,1913.33333142,0
+GORV.US,D,20240129,000000,138.6,158.1,138.6,154.5,1628.6999983713,0
+GORV.US,D,20240130,000000,154.65,156.3,144.3,153.9,1638.4666650282,0
+GORV.US,D,20240131,000000,145.668,155.7,145.668,147.3,2337.5333309957996,0
+GORV.US,D,20240201,000000,144.9,158.85,144.9,156.9,1225.4333321078998,0
+GORV.US,D,20240202,000000,156.9,156.9,147,155.4,1285.7999987141998,0
+GORV.US,D,20240205,000000,150.9,152.1,138.3,138.3,864.1666658024999,0
+GORV.US,D,20240206,000000,135.6,154.5,135.6,151.8,1972.4999980274997,0
+GORV.US,D,20240207,000000,153.9,153.9,140.595,146.1,992.4333323408999,0
+GORV.US,D,20240208,000000,144.3,151.5,140.103,146.4,508.26666615839997,0
+GORV.US,D,20240209,000000,146.4,151.8,140.13,147.3,1588.5333317447999,0
+GORV.US,D,20240212,000000,146.4,150.6,140.1,148.8,586.2333327470999,0
+GORV.US,D,20240213,000000,151.5,151.5,135.9,140.7,1962.0333313712997,0
+GORV.US,D,20240214,000000,145.8,149.862,137.1,139.5,1503.2333318300998,0
+GORV.US,D,20240215,000000,134.7,145.38,133.803,141.3,4595.7666620709,0
+GORV.US,D,20240216,000000,141,141.75,132,132,2539.8333307935,0
+GORV.US,D,20240220,000000,133.8,133.8,127.5,127.8,2613.5333307198,0
+GORV.US,D,20240221,000000,127.5,130.8,110.1,124.2,5954.799994045199,0
+GORV.US,D,20240222,000000,120.9,120.9,112.8,120.6,2271.8333310615,0
+GORV.US,D,20240223,000000,123,123,114,119.7,1297.4999987024999,0
+GORV.US,D,20240226,000000,116.7,119.697,114.6,116.1,3027.9333303053995,0
+GORV.US,D,20240227,000000,116.4,124.5,112.8,122.7,2140.2333311930997,0
+GORV.US,D,20240228,000000,119.7,130.2,111.9,124.05,2859.1666638075,0
+GORV.US,D,20240229,000000,129,130.2,120.3,120.6,1068.9666655976998,0
+GORV.US,D,20240301,000000,123.111,124.2,119.4,121.5,2374.5333309588,0
+GORV.US,D,20240304,000000,122.1,122.1,114.303,115.2,2346.0666643205996,0
+GORV.US,D,20240305,000000,111.9,117,107.4,108.9,3157.1333301761997,0
+GORV.US,D,20240306,000000,107.1,110.1,98.1,109.2,2975.6333303577,0
+GORV.US,D,20240307,000000,106.8,114.3,104.7,113.7,2192.5666644741,0
+GORV.US,D,20240308,000000,112.8,130.2,109.827,128.7,2630.0666640366,0
+GORV.US,D,20240311,000000,128.4,142.281,128.4,134.4,4062.2666626043997,0
+GORV.US,D,20240312,000000,136.2,140.1,130.5,138.9,2438.5999975614,0
+GORV.US,D,20240313,000000,135.9,141,132,135.6,1320.3333320129998,0
+GORV.US,D,20240314,000000,137.1,138.093,129.9,133.5,1331.3666653352998,0
+GORV.US,D,20240315,000000,132.3,136.65,127.8,128.7,4209.833329123499,0
+GORV.US,D,20240318,000000,114,124.5,109.35,120.75,4286.7999957132,0
+GORV.US,D,20240319,000000,120,129.6,117,121.5,2801.8666638647996,0
+GORV.US,D,20240320,000000,120,127.2,119.1,124.8,1944.4999980554999,0
+GORV.US,D,20240321,000000,124.2,130.95,124.2,129,1696.1666649704998,0
+GORV.US,D,20240322,000000,130.8,130.8,118.35,121.2,1618.3666650482999,0
+GORV.US,D,20240325,000000,120.6,126.861,115.2,118.5,3970.3333293629994,0
+GORV.US,D,20240326,000000,120,123.3,106.8,108.3,8191.899991808099,0
+GORV.US,D,20240327,000000,109.2,115.8,107.7,115.2,3313.7999966862,0
+GORV.US,D,20240328,000000,115.2,125.4,112.2,120.9,3129.6333302036996,0
+GORV.US,D,20240401,000000,121.8,124.8,115.818,121.8,1938.3999980615997,0
+GORV.US,D,20240402,000000,120,121.473,110.55,117.6,1988.999998011,0
+GORV.US,D,20240403,000000,116.1,119.7,115.5,116.7,1563.3666651032997,0
+GORV.US,D,20240404,000000,117.6,123.3,114.6,116.7,1155.9333321774,0
+GORV.US,D,20240405,000000,114.9,119.1,113.7,114.9,912.5666657540999,0
+GORV.US,D,20240408,000000,114.9,117,110.7,114,1245.0333320882999,0
+GORV.US,D,20240409,000000,113.415,121.8,113.415,120.9,647.1999993528,0
+GORV.US,D,20240410,000000,117,121.8,111.831,114.6,1099.9666655667,0
+GORV.US,D,20240411,000000,116.7,120.9,113.1,114.9,695.1666659714999,0
+GORV.US,D,20240412,000000,112.8,114,109.2,110.4,1065.1666656015,0
+GORV.US,D,20240415,000000,109.5,110.4,105,109.5,1888.2999981116998,0
+GORV.US,D,20240416,000000,106.5,109.5,102,105.9,1723.5666649430998,0
+GORV.US,D,20240417,000000,105.9,105.9,97.2,98.1,2859.8999971401,0
+GORV.US,D,20240418,000000,98.1,111.3,98.1,105,2317.0999976829,0
+GORV.US,D,20240419,000000,104.1,108.9,104.1,106.8,2231.3666644352998,0
+GORV.US,D,20240422,000000,103.8,108.9,101.1,106.5,885.7666657808999,0
+GORV.US,D,20240423,000000,108.6,108.9,101.4,104.4,810.9333325224,0
+GORV.US,D,20240424,000000,103.8,104.4,102,103.2,896.1333324371999,0
+GORV.US,D,20240425,000000,101.1,103.5,96.15,102,1093.7999989061998,0
+GORV.US,D,20240426,000000,101.7,107.4,100.2,103.2,1211.0666654555998,0
+GORV.US,D,20240429,000000,103.65,107.7,99,100.8,1075.2333322580998,0
+GORV.US,D,20240430,000000,99,106.2,99,106.2,2214.2333311190996,0
+GORV.US,D,20240501,000000,106.5,117.3,102,112.8,2367.6999976323,0
+GORV.US,D,20240502,000000,106.5,113.4,102.6,112.2,1335.5999986644,0
+GORV.US,D,20240503,000000,109.8,115.8,109.8,111.9,755.4999992444999,0
+GORV.US,D,20240506,000000,111,111.6,106.2,109.2,617.3999993826,0
+GORV.US,D,20240507,000000,108.3,115.8,107.697,114.3,765.4999992344999,0
+GORV.US,D,20240508,000000,112.5,119.7,110.403,119.7,971.5999990283999,0
+GORV.US,D,20240509,000000,120,120,113.55,117.3,653.8333326794999,0
+GORV.US,D,20240510,000000,104.1,116.1,101.7,111.9,3097.5666635690995,0
+GORV.US,D,20240513,000000,114,116.4,109.2,111.3,732.8333326005,0
+GORV.US,D,20240514,000000,114.9,117,110.1,114.9,1295.1999987047998,0
+GORV.US,D,20240515,000000,112.5,112.5,106.2,109.8,1093.2333322400998,0
+GORV.US,D,20240516,000000,101.4,110.7,101.4,109.8,1337.9999986619998,0
+GORV.US,D,20240517,000000,110.4,112.05,107.1,109.95,507.86666615879994,0
+GORV.US,D,20240520,000000,111.3,114.3,105,112.5,1546.9333317863998,0
+GORV.US,D,20240521,000000,111.879,112.197,105,107.1,778.5999992213999,0
+GORV.US,D,20240522,000000,108.6,111.6,105,111,1274.2333320591,0
+GORV.US,D,20240523,000000,109.5,109.5,102,102.3,1567.7333317655998,0
+GORV.US,D,20240524,000000,102.9,105.3,102,104.4,596.7333327365999,0
+GORV.US,D,20240528,000000,102.9,109.5,102.3,102.6,982.4333323509,0
+GORV.US,D,20240529,000000,100.5,107.034,100.5,101.1,864.9666658017,0
+GORV.US,D,20240530,000000,102,105.297,101.475,103.2,500.99999949899995,0
+GORV.US,D,20240531,000000,104.7,106.8,101.4,106.8,664.5999993354,0
+GORV.US,D,20240603,000000,104.4,113.1,100.5,109.2,865.9333324674,0
+GORV.US,D,20240604,000000,108.3,110.16,103.236,105.9,609.2999993906999,0
+GORV.US,D,20240605,000000,102.942,109.5,102.39,108,1306.7999986931998,0
+GORV.US,D,20240606,000000,105.3,107.829,104.55,105,595.8999994041,0
+GORV.US,D,20240607,000000,102.774,104.1,98.4,101.1,799.0666658675999,0
+GORV.US,D,20240610,000000,100.5,107.1,100.5,105.6,2912.8999970870996,0
+GORV.US,D,20240611,000000,103.5,111,103.5,109.5,3423.8999965760995,0
+GORV.US,D,20240612,000000,108.9,112.5,104.886,108.6,704.2333326290999,0
+GORV.US,D,20240613,000000,109.2,109.2,97.503,98.7,1280.5999987193998,0
+GORV.US,D,20240614,000000,98.7,99.3,93.9,95.1,979.2666656874,0
+GORV.US,D,20240617,000000,94.2,100.5,89.25,99,3076.5666635901,0
+GORV.US,D,20240618,000000,96.6,101.1,96.6,98.4,1231.2666654353998,0
+GORV.US,D,20240620,000000,96,100.2,96,99,1600.2666650663998,0
+GORV.US,D,20240621,000000,99.3,100.086,96.9,96.9,1474.0333318592998,0
+GORV.US,D,20240624,000000,96,96.567,90.3,90.3,1295.666665371,0
+GORV.US,D,20240625,000000,91.5,91.5,84.6,87,1282.1999987177999,0
+GORV.US,D,20240626,000000,87,90,86.4,88.5,1543.7333317895998,0
+GORV.US,D,20240627,000000,87.9,87.9,73.8,77.4,3658.0999963418994,0
+GORV.US,D,20240628,000000,76.8,78.9,67.2,76.2,41148.6999588513,0
+GORV.US,D,20240701,000000,76.2,84.6,73.8,84.3,1156.9333321764,0
+GORV.US,D,20240702,000000,85.2,85.2,81.6,82.5,509.93333282339995,0
+GORV.US,D,20240703,000000,82.8,83.652,81,83.4,425.96666624069996,0
+GORV.US,D,20240705,000000,81.9,87,81.9,87,159.1999998408,0
+GORV.US,D,20240708,000000,85.764,85.845,73.8,77.4,1331.7999986681998,0
+GORV.US,D,20240709,000000,76.5,77.7,75.15,75.3,495.79999950419995,0
+GORV.US,D,20240710,000000,76.2,85.5,76.2,83.4,1065.0333322683,0
+GORV.US,D,20240711,000000,81.9,93,80.1,88.8,1403.5999985964,0
+GORV.US,D,20240712,000000,90,93.6,86.1,93.6,951.0999990488999,0
+GORV.US,D,20240715,000000,93,103.536,92.7,102.9,2471.1999975288,0
+GORV.US,D,20240716,000000,100.2,106.8,98.403,99,1333.8666653327998,0
+GORV.US,D,20240717,000000,96,100.8,96,99.9,1176.999998823,0
+GORV.US,D,20240718,000000,99.9,100.05,96.6,96.9,271.3999997286,0
+GORV.US,D,20240719,000000,97.5,103.2,96.6,103.2,427.2333329061,0
+GORV.US,D,20240722,000000,101.4,105,96.6,103.5,1686.5666649800999,0
+GORV.US,D,20240723,000000,99.6,106.2,93.6,97.2,772.4666658941999,0
+GORV.US,D,20240724,000000,96.888,103.203,87,87.6,1972.3666646942997,0
+GORV.US,D,20240725,000000,88.8,96.3,84.6,91.35,615.9999993839999,0
+GORV.US,D,20240726,000000,91.8,98.1,91.8,96.9,545.1999994547999,0
+GORV.US,D,20240729,000000,94.8,97.8,91.5,97.8,367.83333296549995,0
+GORV.US,D,20240730,000000,95.4,98.4,88.8,93,297.5999997024,0
+GORV.US,D,20240731,000000,92.1,92.7,88.2,89.7,946.8333323864999,0
+GORV.US,D,20240801,000000,87.6,88.8,82.5,87,839.0666658275999,0
+GORV.US,D,20240802,000000,85.2,85.2,76.2,77.4,1645.8333316874998,0
+GORV.US,D,20240805,000000,79.2,81.3,67.2,73.2,2448.8999975510997,0
+GORV.US,D,20240806,000000,72.9,75.6,70.05,71.55,1571.7999984281998,0
+GORV.US,D,20240807,000000,72,79.5,68.1,68.1,408.26666625839994,0
+GORV.US,D,20240808,000000,68.1,70.23,67.2,69.9,558.666666108,0
+GORV.US,D,20240809,000000,69.3,69.615,67.8,68.7,463.29999953669994,0
+GORV.US,D,20240812,000000,68.724,72.3,68.724,70.5,760.2333325730999,0
+GORV.US,D,20240813,000000,69.3,76.5,68.4,74.7,292.29999970769995,0
+GORV.US,D,20240814,000000,72.9,72.9,69,70.8,300.46666636619995,0
+GORV.US,D,20240815,000000,74.1,75,68.418,72.9,1230.0333321033,0
+GORV.US,D,20240816,000000,52.5,77.073,52.5,65.4,2062.2333312711,0
+GORV.US,D,20240819,000000,66,67.74,60.264,62.1,1109.9333322234,0
+GORV.US,D,20240820,000000,62.1,62.1,53.7,54,2324.6999976753,0
+GORV.US,D,20240821,000000,56.697,60.6,56.1,57,891.7999991081999,0
+GORV.US,D,20240822,000000,54.3,59.1,54.3,58.5,709.4666659571999,0
+GORV.US,D,20240823,000000,57.45,60.585,56.7,58.8,298.53333303479997,0
+GORV.US,D,20240826,000000,58.2,59.343,52.5,52.5,1944.6999980552998,0
+GORV.US,D,20240827,000000,55.5,57,53.4,54.3,2129.1666645375,0
+GORV.US,D,20240828,000000,54.6,57.6,51.3,51.9,2703.9333306293997,0
+GORV.US,D,20240829,000000,52.8,52.8,49.5,50.7,1560.3999984395998,0
+GORV.US,D,20240830,000000,51.6,51.6,48.6,51.3,3807.3999961925997,0
+GORV.US,D,20240903,000000,49.5,52.2,48.9,50.7,2302.999997697,0
+GORV.US,D,20240904,000000,50.7,54,48.33,49.5,1226.0333321072999,0
+GORV.US,D,20240905,000000,49.5,50.097,47.7,47.7,752.5333325807999,0
+GORV.US,D,20240906,000000,49.2,49.2,44.7,45,2042.7999979571998,0
+GORV.US,D,20240909,000000,46.2,46.2,42.6,43.5,1070.6999989293,0
+GORV.US,D,20240910,000000,48,48,42.6,43.5,926.7666657399,0
+GORV.US,D,20240911,000000,43.5,44.4,43.2,43.5,792.7666658738999,0
+GORV.US,D,20240912,000000,44.4,46.2,43.2,43.5,930.6666657359999,0
+GORV.US,D,20240913,000000,44.7,44.7,41.679,42,1574.8666650917999,0
+GORV.US,D,20240916,000000,50.4,56.1,42.9,44.7,1926.4666647401998,0
+GORV.US,D,20240917,000000,46.2,52.5,43.5,46.8,2903.5666637630998,0
+GORV.US,D,20240918,000000,48.6,55.5,47.148,48.3,5846.7333274866,0
+GORV.US,D,20240919,000000,49.2,49.5,46.5,48.9,3367.1333299661997,0
+GORV.US,D,20240920,000000,49.8,49.8,45.6,45.6,1093.4666655731999,0
+GORV.US,D,20240923,000000,46.5,46.5,45,45.9,481.93333285139994,0
+GORV.US,D,20240924,000000,45.6,46.2,44.997,45.3,684.3999993156,0
+GORV.US,D,20240925,000000,44.1,45,41.1,42.3,1159.7333321735998,0
+GORV.US,D,20240926,000000,42,44.7,41.4,43.2,3366.5333299667996,0
+GORV.US,D,20240927,000000,43.8,44.1,43.476,44.1,621.1999993787999,0
+GORV.US,D,20240930,000000,44.7,46.77,44.52,45,894.2999991057,0
+GORV.US,D,20241001,000000,44.1,44.1,41.4,41.7,1458.5333318747998,0
+GORV.US,D,20241002,000000,42.3,42.3,41.103,41.4,440.89999955909997,0
+GORV.US,D,20241003,000000,42,43.05,41.4,42.6,876.4333324569,0
+GORV.US,D,20241004,000000,42.6,42.9,41.4,42,807.1999991928,0
+GORV.US,D,20241007,000000,42,42.3,41.1,42.3,571.5333327617999,0
+GORV.US,D,20241008,000000,42.3,43.5,41.1,41.1,1562.4333317709,0
+GORV.US,D,20241009,000000,41.7,42.897,40.5,40.5,3307.3666633592998,0
+GORV.US,D,20241010,000000,40.2,42.915,38.1,39.3,2758.4333305748996,0
+GORV.US,D,20241011,000000,40.2,42.003,38.7,39.3,1107.1333322261999,0
+GORV.US,D,20241014,000000,38.4,40.5,38.4,39,1185.4333321478998,0
+GORV.US,D,20241015,000000,39.75,39.75,37.503,38.7,678.3999993215999,0
+GORV.US,D,20241016,000000,37.8,39.6,36.9,39,2835.6999971643,0
+GORV.US,D,20241017,000000,38.7,39.6,37.5,37.5,548.1666661185,0
+GORV.US,D,20241018,000000,37.8,38.4,36.6,37.2,988.8999990110999,0
+GORV.US,D,20241021,000000,37.2,37.242,33.3,35.4,1999.9999979999998,0
+GORV.US,D,20241022,000000,36.3,36.3,33.45,34.5,1186.9999988129998,0
+GORV.US,D,20241023,000000,34.8,35.7,30,33.9,3682.999996317,0
+GORV.US,D,20241024,000000,33.9,38.7,33.6,37.5,802.999999197,0
+GORV.US,D,20241025,000000,36.6,37.5,35.4,36.6,896.0666657705999,0
+GORV.US,D,20241028,000000,36.9,36.9,33.9,34.2,721.8999992780999,0
+GORV.US,D,20241029,000000,33.3,34.197,31.8,32.1,1198.6999988013,0
+GORV.US,D,20241030,000000,31.8,36.3,31.8,35.1,1153.4333321799,0
+GORV.US,D,20241031,000000,37.2,37.5,33.4094,34.2,1077.8999989221,0
+GORV.US,D,20241101,000000,35.1,35.1,33,33.9,756.1333325771999,0
+GORV.US,D,20241104,000000,34.5,36.891,33.6,34.5,726.0666659405999,0
+GORV.US,D,20241105,000000,35.1,35.892,33.3,33.6,1471.0333318622997,0
+GORV.US,D,20241106,000000,37.2,37.2,33.303,34.425,1440.3999985596,0
+GORV.US,D,20241107,000000,35.1,36,31.2,31.5,860.0999991398999,0
+GORV.US,D,20241108,000000,30.9,32.1,28.5,30.6,1870.3666647962998,0
+GORV.US,D,20241111,000000,31.8,32.4,30,30.3,696.7666659698999,0
+GORV.US,D,20241112,000000,31.2,35.4,30.3,34.2,3852.0999961478997,0
+GORV.US,D,20241113,000000,34.8,35.4,26.4,27.6,3734.2333295990998,0
+GORV.US,D,20241114,000000,29.298,58.8,28.8,30.9,241489.79975851017,0
+GORV.US,D,20241115,000000,30.3,46.8,28.8,33.9,254484.13307884918,0
+GORV.US,D,20241118,000000,34.5,37.5,31.2,33.9,15826.833317506498,0
+GORV.US,D,20241119,000000,30.3,31.5,23.715,27.003,22543.566644123097,0
+GORV.US,D,20241120,000000,30.9,31.2,27.6,27.9,12219.999987779998,0
+GORV.US,D,20241121,000000,28.5,29.1,24,28.497,7913.633325419699,0
+GORV.US,D,20241122,000000,28.5,30.9,27.4587,30.6,6626.066660040599,0
+GORV.US,D,20241125,000000,30.9,32.685,28.743,29.724,7704.233325629099,0
+GORV.US,D,20241126,000000,29.748,30.9,27.498,30.3,3834.3999961655995,0
+GORV.US,D,20241127,000000,30.6,32.1,29.712,30,3361.5666633050996,0
+GORV.US,D,20241129,000000,30.6,33,29.631,32.1,2621.9333307114,0
+GORV.US,D,20241202,000000,32.7,32.997,29.7,30.3,3295.8666633708,0
+GORV.US,D,20241203,000000,30.6,31.2,29.7,30.6,2379.0666642876,0
+GORV.US,D,20241204,000000,30,30.9,29.1,30.6,5590.3999944095995,0
+GORV.US,D,20241205,000000,29.682,30.3,27.834,27.9,1434.3333318989999,0
+GORV.US,D,20241206,000000,29.4,30,27.6,28.2,3533.6666631329995,0
+GORV.US,D,20241209,000000,28.617,29.7,27.3,28.2,1809.7333315235999,0
+GORV.US,D,20241210,000000,28.8,29.7,27.231,29.4,2539.2333307941,0
+GORV.US,D,20241211,000000,29.394,29.394,27.3,27.3,2992.3333303409995,0
+GORV.US,D,20241212,000000,27.234,28.2,27,27.27,1878.0666647885998,0
+GORV.US,D,20241213,000000,27,28.752,25.8,27.9,2488.4999975114997,0
+GORV.US,D,20241216,000000,27.9,28.5,25.71,26.106,2989.3999970105997,0
+GORV.US,D,20241217,000000,26.1,26.1,23.97,24.42,3897.3333294359995,0
+GORV.US,D,20241218,000000,25.8,26.3882,22.851,22.851,3540.6999964592997,0
+GORV.US,D,20241219,000000,23.991,24.15,23.103,23.7,1908.0333314252998,0
+GORV.US,D,20241220,000000,23.7,24.921,22.8,24.921,3281.2666633853996,0
+GORV.US,D,20241223,000000,24.9,27.9,24.9,26.1,5040.9333282924,0
+GORV.US,D,20241224,000000,26.1,26.748,26.1,26.1,471.89999952809995,0
+GORV.US,D,20241226,000000,27.3,27.3,25.8,26.7,1332.6666653339998,0
+GORV.US,D,20241227,000000,25.872,25.872,22.7955,25.176,4143.7999958561995,0
+GORV.US,D,20241230,000000,24.6,25.8,24.153,24.873,3356.2999966436996,0
+GORV.US,D,20241231,000000,24.33,29.4,24.33,28.65,6208.7333271246,0
+GORV.US,D,20250102,000000,28.65,30.9,28.5,28.5,1729.1333316041998,0
+GORV.US,D,20250103,000000,29.1,29.1,25.5,26.289,3709.333329624,0
+GORV.US,D,20250106,000000,27.6,27.6,26.178,27,685.4333326479,0
+GORV.US,D,20250107,000000,27.6,29.187,27,28.23,1784.8333315485,0
+GORV.US,D,20250108,000000,28.23,29.4,26.544,26.544,1018.9666656476999,0
+GORV.US,D,20250110,000000,27,28.101,24.6,26.1,2577.7333307555996,0
+GORV.US,D,20250113,000000,26.1,26.1,24.9,24.9,790.8999992091,0
+GORV.US,D,20250114,000000,25.41,25.41,23.241,23.682,959.333332374,0
+GORV.US,D,20250115,000000,23.7,24.6,22.8,23.397,499.96666616669995,0
+GORV.US,D,20250116,000000,23.4,24.1962,22.533,22.89,1077.0333322563,0
+GORV.US,D,20250117,000000,24.033,24.3148,22.992,24,535.5333327978,0
+GORV.US,D,20250121,000000,24,24.9,22.845,23.4,1359.6999986402998,0
+GORV.US,D,20250122,000000,23.373,24.075,23.373,23.7,1043.1666656235,0
+GORV.US,D,20250123,000000,24,27,23.43,25.311,2174.0333311593,0
+GORV.US,D,20250124,000000,24.93,25.2,22.8,23.94,7675.033325658299,0
+GORV.US,D,20250127,000000,23.7,24.882,23.7,24,1497.6333318357,0
+GORV.US,D,20250128,000000,24,25.8,24,24,1955.2666647113997,0
+GORV.US,D,20250129,000000,24,25.2,23.613,24.3,436.46666623019996,0
+GORV.US,D,20250130,000000,24.3768,25.62,23.73,24.6,2000.8999979990997,0
+GORV.US,D,20250131,000000,25.116,25.5,23.73,25.5,1070.4333322629,0
+GORV.US,D,20250203,000000,24.9,25.8,22.83,24.6,1578.9666650876998,0
+GORV.US,D,20250204,000000,24.798,25.11,22.8,24.003,983.7333323495999,0
+GORV.US,D,20250205,000000,24.705,24.87,22.8,23.7,1325.8666653408,0
+GORV.US,D,20250206,000000,23.7,24.3,19.881,23.7,2503.7666641629,0
+GORV.US,D,20250207,000000,23.625,24,21.477,21.96,1630.6666650359998,0
+GORV.US,D,20250210,000000,21.6,25.2,21.513,23.1,5510.299994489699,0
+GORV.US,D,20250211,000000,22.65,25.5,22.65,23.001,6092.333327240999,0
+GORV.US,D,20250212,000000,22.53,24.87,21.957,23.13,332.2333330011,0
+GORV.US,D,20250213,000000,23.4,24.5805,21.975,23.745,664.4666660022,0
+GORV.US,D,20250214,000000,23.406,24.6,22.215,23.7,614.666666052,0
+GORV.US,D,20250218,000000,23.7,24.45,22.65,23.7,993.5666656730999,0
+GORV.US,D,20250219,000000,23.7,24.3,21.666,22.44,1117.999998882,0
+GORV.US,D,20250220,000000,22.5,23.5065,20.748,21.897,1546.7666651199,0
+GORV.US,D,20250221,000000,22.344,24,20.703,22.74,518.4999994814999,0
+GORV.US,D,20250224,000000,23.22,23.22,20.4,20.4,1346.6333319867,0
+GORV.US,D,20250225,000000,21.6,21.6,16.854,18.03,2940.0999970598996,0
+GORV.US,D,20250226,000000,18.9,19.116,16.8089,17.97,1644.3999983555998,0
+GORV.US,D,20250227,000000,18.6,19.2,17.997,18.147,460.83333287249997,0
+GORV.US,D,20250228,000000,17.43,17.85,15,15.3,2680.7333306525998,0
+GORV.US,D,20250303,000000,15.9,18.9,13.5,14.103,6050.666660616,0
+GORV.US,D,20250304,000000,14.808,15,13.5,13.503,2807.5333305257996,0
+GORV.US,D,20250305,000000,14.304,14.304,13.1655,13.2,717.4999992825,0
+GORV.US,D,20250306,000000,13.71,15,13.71,14.85,1173.4999988265,0
+GORV.US,D,20250307,000000,15,15,13.566,14.97,628.8333327045,0
+GORV.US,D,20250310,000000,14.94,19.8,13.68,15.903,8653.699991346299,0
+GORV.US,D,20250311,000000,15.6,19.47,14.409,17.97,10385.999989614,0
+GORV.US,D,20250312,000000,20.271,21.3,16.77,20.07,5728.5999942714,0
+GORV.US,D,20250313,000000,20.4,22.2,18,19.383,9431.8333239015,0
+GORV.US,D,20250314,000000,19.53,20.13,18.048,18.3,5841.0666608256,0
+GORV.US,D,20250317,000000,18.57,21.909,18,21.9,5954.533327378799,0
+GORV.US,D,20250318,000000,21.243,30,20.9895,26.727,16737.333316596,0
+GORV.US,D,20250319,000000,26.919,28.956,24.009,25.437,12701.433320631899,0
+GORV.US,D,20250320,000000,25.98,28.5,24.909,25.5,13695.633319637698,0
+GORV.US,D,20250321,000000,25.248,26.628,21.003,24.618,105275.36656139129,0
+GORV.US,D,20250324,000000,23.34,24.411,19.53,20.106,46689.899953310094,0
+GORV.US,D,20250325,000000,19.989,20.679,17.4,17.4,2826.7666638398996,0
+GORV.US,D,20250326,000000,17.4,19.2,15.003,15.18,2597.5999974024,0
+GORV.US,D,20250327,000000,14.91,19.167,14.7,15.198,2994.2666636723998,0
+GORV.US,D,20250328,000000,15.183,15.897,13.362,14.07,4287.666662379,0
+GORV.US,D,20250331,000000,18.396,20.007,7.821,9.732,23200.1999767998,0
+GORV.US,D,20250401,000000,10.71,11.094,9.15,9.303,7360.399992639599,0
+GORV.US,D,20250402,000000,9.03,9.297,8.475,8.718,4132.9666625336995,0
+GORV.US,D,20250403,000000,8.25,9.339,7.8,8.073,2797.8666638687996,0
+GORV.US,D,20250404,000000,8.7,8.7,6.9,7.212,6510.199993489799,0
+GORV.US,D,20250407,000000,7.92,8.433,6.78,7.767,4080.6333292526997,0
+GORV.US,D,20250408,000000,8.4,8.736,7.5,7.554,2334.8999976651,0
+GORV.US,D,20250409,000000,7.8,8.31147,6.975,7.275,3123.7666635428996,0
+GORV.US,D,20250410,000000,7.8,8.09697,7.5,7.89,2128.7999978711996,0
+GORV.US,D,20250411,000000,8.25,8.328,7.341,7.341,4877.1333284562,0
+GORV.US,D,20250414,000000,7.68,8.412,7.524,7.665,1186.0999988139,0
+GORV.US,D,20250415,000000,7.71699,7.875,7.2,7.314,1846.2999981536998,0
+GORV.US,D,20250416,000000,8.04,8.04,6.873,6.9,4589.7999954102,0
+GORV.US,D,20250417,000000,7.11,7.83,6.9,7.677,3975.8999960240994,0
+GORV.US,D,20250421,000000,7.2,7.731,6,6.15,6540.3999934595995,0
+GORV.US,D,20250422,000000,6.042,7.068,6.009,6.18,5794.999994205,0
+GORV.US,D,20250423,000000,6.48,7.773,6.48,6.738,11211.6999887883,0
+GORV.US,D,20250424,000000,7.182,7.5,6.369,7.365,8273.766658392899,0
+GORV.US,D,20250425,000000,7.2,8.076,6.6,7.608,4803.2999951966995,0
+GORV.US,D,20250428,000000,8.01,8.01,6.849,6.852,5884.999994114999,0
+GORV.US,D,20250429,000000,6.9,7.19997,6.537,6.666,3007.6333303256997,0
+GORV.US,D,20250430,000000,6.621,6.98997,6.15,6.336,4079.4999959204997,0
+GORV.US,D,20250501,000000,7.02,7.047,6.3,6.6,4498.266662168399,0
+GORV.US,D,20250502,000000,6.531,7.497,5.967,6,9947.9666567187,0
+GORV.US,D,20250505,000000,6.3,6.45,5.49,5.67,4694.466661972199,0
+GORV.US,D,20250506,000000,5.67,6.6,5.136,5.16,23852.266642814397,0
+GORV.US,D,20250507,000000,5.1,5.51997,4.48203,4.77,17194.0999828059,0
+GORV.US,D,20250508,000000,4.5,4.98,4.095,4.5,16281.299983718698,0
+GORV.US,D,20250509,000000,4.8,4.8,4.4895,4.5,6645.5666600211,0
+GORV.US,D,20250512,000000,4.92,4.95,4.38,4.38,12038.466654628199,0
+GORV.US,D,20250513,000000,5.1,5.1,4.38,4.5,6691.199993308799,0
+GORV.US,D,20250514,000000,4.86,5.37,4.5,4.65,14810.099985189898,0
+GORV.US,D,20250515,000000,4.8,4.8,4.08,4.2,52514.533280818796,0
+GORV.US,D,20250516,000000,4.08,14.142,3.951,6.573,6063079.227270254,0
+GORV.US,D,20250519,000000,6.3,6.3,5.169,6.099,116300.29988369968,0
+GORV.US,D,20250520,000000,5.646,6.18,5.211,5.664,57387.09994261289,0
+GORV.US,D,20250521,000000,5.82,6,5.4,5.535,36565.43329676789,0
+GORV.US,D,20250522,000000,5.493,5.7,4.95,5.589,34176.99996582299,0
+GORV.US,D,20250523,000000,5.355,13.17,5.13,8.643,8435870.958230795,0
+GORV.US,D,20250527,000000,7.29,10.2,6.969,8.91,463233.26620343333,0
+GORV.US,D,20250528,000000,9.3,9.705,7.734,8.79,116738.86654992778,0
+GORV.US,D,20250529,000000,9,11.34,8.646,9.174,477533.06618913356,0
+GORV.US,D,20250530,000000,10.35,10.3677,8.007,8.28,55600.9666110657,0
+GORV.US,D,20250602,000000,8.1,8.7,7.851,8.388,20918.999979081,0
+GORV.US,D,20250603,000000,8.4,8.664,7.878,7.956,26774.399973225598,0
+GORV.US,D,20250604,000000,8.1,8.7,8.1,8.34,33229.799966770195,0
+GORV.US,D,20250605,000000,8.139,8.73,7.536,7.914,28783.9333045494,0
+GORV.US,D,20250606,000000,8.1,8.1,7.557,7.68,272711.3997272886,0
+GORV.US,D,20250609,000000,7.824,7.824,6.954,7.251,43804.19995619579,0
+GORV.US,D,20250610,000000,7.086,7.62,6.918,7.02,29772.133303561197,0
+GORV.US,D,20250611,000000,7.134,7.503,7.125,7.44,14039.766652626899,0
+GORV.US,D,20250612,000000,7.218,9,7.218,7.5,66156.9332671764,0
+GORV.US,D,20250613,000000,7.275,7.626,7.098,7.473,12660.399987339599,0
+GORV.US,D,20250616,000000,7.113,7.356,6.684,7.224,16534.2999834657,0
+GORV.US,D,20250617,000000,6.9,6.966,6.75,6.897,487125.8995128741,0
+GORV.US,D,20250618,000000,6.603,7.272,6.189,7.038,619082.1993809177,0
+GORV.US,D,20250620,000000,6.747,6.93,6.513,6.93,40830.8666258358,0
+GORV.US,D,20250623,000000,6.723,6.873,6.186,6.645,33346.699966653294,0
+GORV.US,D,20250624,000000,6.666,7.164,6.459,6.882,35975.899964024095,0
+GORV.US,D,20250625,000000,7.23,7.23,6.9,7.077,15701.8666509648,0
+GORV.US,D,20250626,000000,7.281,7.281,6.726,7.008,7360.166659306499,0
+GORV.US,D,20250627,000000,6.726,7.341,6.726,6.807,16471.0333168623,0
+GORV.US,D,20250630,000000,6.876,7.65,6.813,7.305,16005.933317327399,0
+GORV.US,D,20250701,000000,7.32,7.611,7.098,7.374,12983.5666536831,0
+GORV.US,D,20250702,000000,7.365,8.046,7.3185,7.362,14246.899985753098,0
+GORV.US,D,20250703,000000,7.074,7.497,7.074,7.287,6864.7999931352,0
+GORV.US,D,20250707,000000,7.092,7.314,6.84,6.87,20447.0666462196,0
+GORV.US,D,20250708,000000,6.72,7.65,6.72,7.425,18809.0666478576,0
+GORV.US,D,20250709,000000,6.966,7.83003,6.966,7.554,10235.166656431498,0
+GORV.US,D,20250710,000000,6.6,7.2,6.33,7.134,62318.8999376811,0
+GORV.US,D,20250711,000000,6.9,8.01,6.84,7.182,42900.76662376589,0
+GORV.US,D,20250714,000000,6.49,7.8,6.49,7.66,70541,0
+GORV.US,D,20250715,000000,7.13,8.1485,6.7014,6.75,64812,0
+GORV.US,D,20250716,000000,7.08,7.08,6.7,6.76,32255,0
+GORV.US,D,20250717,000000,6.76,6.8707,6.3796,6.64,52200,0
+GORV.US,D,20250718,000000,6.58,6.74,6.01,6.21,48648,0
+GORV.US,D,20250721,000000,6.2,6.73,6.15,6.5,25665,0
+GORV.US,D,20250722,000000,6.34,7.45,6.15,7.2,120446,0
+GORV.US,D,20250723,000000,7.15,7.4513,6.9437,7.25,19474,0
+GORV.US,D,20250724,000000,7.12,7.285,6.87,6.87,36126,0
+GORV.US,D,20250725,000000,6.83,6.8699,6.59,6.71,18930,0
+GORV.US,D,20250728,000000,6.58,6.64,6.5,6.5,23411,0
+GORV.US,D,20250729,000000,6.56,6.7382,6.32,6.36,17012,0
+GORV.US,D,20250730,000000,6.4,6.4,5.11,5.42,59661,0
+GORV.US,D,20250731,000000,5.42,5.46,5.03,5.03,22885,0
+GORV.US,D,20250801,000000,4.91,5.0329,4.4301,4.49,44414,0
+GORV.US,D,20250804,000000,4.36,5.275,4.2931,5.05,21001,0
+GORV.US,D,20250805,000000,5.49,5.49,4.6,4.67,23954,0
+GORV.US,D,20250806,000000,4.76,4.76,4.3,4.32,25823,0
+GORV.US,D,20250807,000000,4.2501,4.575,4,4.13,18014,0
+GORV.US,D,20250808,000000,4.09,4.11,3.825,3.98,23831,0
+GORV.US,D,20250811,000000,3.9,4.0581,3.89,3.98,6486,0
+GORV.US,D,20250812,000000,4,4.8799,3.99,4.43,24947,0
+GORV.US,D,20250813,000000,4.49,4.85,4.13,4.21,23256,0
+GORV.US,D,20250814,000000,4.4388,4.625,4.01,4.18,31241,0
+GORV.US,D,20250815,000000,4.21,4.21,3.5,3.86,48152,0
+GORV.US,D,20250818,000000,3.62,3.7661,3.62,3.7,14907,0
+GORV.US,D,20250819,000000,3.69,3.73,3.525,3.72,14964,0
+GORV.US,D,20250820,000000,3.71,3.765,3.6126,3.67,7906,0
+GORV.US,D,20250821,000000,3.69,3.78,3.5,3.6,10789,0
+GORV.US,D,20250822,000000,3.6,3.6,3.4638,3.58,29926,0
+GORV.US,D,20250825,000000,3.65,3.7399,3.47,3.57,24983,0
+GORV.US,D,20250826,000000,3.69,3.69,3.549,3.67,15594,0
+GORV.US,D,20250827,000000,3.55,4.0487,3.55,3.7,34260,0
+GORV.US,D,20250828,000000,3.7,3.8447,3.4,3.41,29658,0
+GORV.US,D,20250829,000000,3.02,3.08,2.52,2.94,623629,0
+GORV.US,D,20250902,000000,2.99,3.2,2.8,2.85,84689,0
+GORV.US,D,20250903,000000,2.84,2.84,2.55,2.64,58309,0
+GORV.US,D,20250904,000000,2.69,2.84,2.64,2.78,13642,0
+GORV.US,D,20250905,000000,2.81,2.835,2.65,2.83,7616,0
+GORV.US,D,20250908,000000,2.86,2.87,2.6811,2.845,22250,0
+GORV.US,D,20250909,000000,2.85,2.89,2.72,2.75,28487,0
+GORV.US,D,20250910,000000,2.78,2.8152,2.215,2.22,148112,0
+GORV.US,D,20250911,000000,2.3,2.44,2.27,2.38,20025,0
+GORV.US,D,20250912,000000,2.38,2.55,2.37,2.495,66192,0
+GORV.US,D,20250915,000000,2.5,2.55,2.3018,2.45,48520,0
+GORV.US,D,20250916,000000,2.5,6.74,2.46,3.06,27152672,0
+GORV.US,D,20250917,000000,2.83,2.8688,2.3341,2.49,1504129,0
+GORV.US,D,20250918,000000,2.41,2.41,2.15,2.16,434644,0
+GORV.US,D,20250919,000000,2.28,2.28,2.05,2.1,227820,0
+GORV.US,D,20250922,000000,2.09,2.32,2.0607,2.3,309114,0
+GORV.US,D,20250923,000000,2.24,2.34,2.22,2.25,59224,0
+GORV.US,D,20250924,000000,2.35,2.49,2.27,2.41,216704,0
+GORV.US,D,20250925,000000,2.4,2.5,2.3505,2.37,79175,0
+GORV.US,D,20250926,000000,2.4,2.4,2.1401,2.18,74342,0
+GORV.US,D,20250929,000000,2.22,2.235,2.1,2.15,63358,0
+GORV.US,D,20250930,000000,2.28,2.3018,2.04,2.08,65250,0
+GORV.US,D,20251001,000000,2.08,2.29,2.08,2.18,29311,0
+GORV.US,D,20251002,000000,2.11,2.55,2.11,2.41,710166,0
+GORV.US,D,20251003,000000,2.69,2.85,2.31,2.68,873024,0
+GORV.US,D,20251006,000000,2.75,3.1,2.61,2.93,764855,0
+GORV.US,D,20251007,000000,2.48,2.61,2.3505,2.53,409258,0
+GORV.US,D,20251008,000000,2.52,2.6594,2.4422,2.49,158347,0
+GORV.US,D,20251009,000000,2.42,2.75,2.42,2.65,289412,0
+GORV.US,D,20251010,000000,2.92,3.14,2.12,2.48,27900724,0
+GORV.US,D,20251013,000000,2.13,2.2699,2.0914,2.12,311297,0
+GORV.US,D,20251014,000000,1.97,2.02,1.83,1.96,213490,0
+GORV.US,D,20251015,000000,1.91,2.35,1.91,2.22,279597,0
+GORV.US,D,20251016,000000,2.2,2.22,2.08,2.1,135151,0
+GORV.US,D,20251017,000000,1.96,2.27,1.96,2.17,135041,0
+GORV.US,D,20251020,000000,2.19,2.315,2.14,2.24,53271,0
+GORV.US,D,20251021,000000,2.24,2.4,2.21,2.35,63081,0
+GORV.US,D,20251022,000000,2.34,2.34,2.17,2.24,66176,0
+GORV.US,D,20251023,000000,2.22,2.4,2.1211,2.34,55680,0
+GORV.US,D,20251024,000000,2.33,2.36,2.2664,2.3,62505,0
+GORV.US,D,20251027,000000,2.31,2.3165,2.18,2.24,38982,0
+GORV.US,D,20251028,000000,2.17,2.24,2.14,2.19,35703,0
+GORV.US,D,20251029,000000,2.18,2.205,2.08,2.14,49531,0
+GORV.US,D,20251030,000000,2.15,2.2,2.0808,2.15,24902,0
+GORV.US,D,20251031,000000,2.22,2.22,2.16,2.16,22452,0
+GORV.US,D,20251103,000000,2.17,2.185,2.052,2.1,56476,0
+GORV.US,D,20251104,000000,2.02,2.02,1.86,1.89,68872,0
+GORV.US,D,20251105,000000,1.76,1.82,1.702,1.71,46630,0
+GORV.US,D,20251106,000000,1.67,1.7,1.5,1.53,24620,0
+GORV.US,D,20251107,000000,1.45,1.6355,1.41,1.61,396825,0
+GORV.US,D,20251110,000000,0.905,1.13,0.8001,1.13,1170661,0
+GORV.US,D,20251111,000000,1.06,1.15,0.95,1.1,311941,0
+GORV.US,D,20251112,000000,1.13,1.35,1.1,1.27,164472,0
+GORV.US,D,20251113,000000,1.25,1.63,1.23,1.5,156645,0
+GORV.US,D,20251114,000000,1.52,1.615,0.9528,1.13,8259681,0
+GORV.US,D,20251117,000000,1.08,1.16,1,1.13,124188,0
+GORV.US,D,20251118,000000,1.1,1.19,1.06,1.18,107896,0
+GORV.US,D,20251119,000000,1.08,1.14,1.02,1.04,124521,0
+GORV.US,D,20251120,000000,1.0553,1.08,0.88,0.97,180618,0
+GORV.US,D,20251121,000000,0.92,0.92,0.7091,0.7499,234228,0
+GORV.US,D,20251124,000000,0.77,0.85,0.7016,0.8132,131276,0
+GORV.US,D,20251125,000000,0.7888,0.8132,0.7491,0.77,80637,0
+GORV.US,D,20251126,000000,0.64,0.658749,0.415,0.4211,1740935,0
diff --git a/daily/us/nasdaq stocks/1/gpac.us.txt b/daily/us/nasdaq stocks/1/gpac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b58231b790477466f1984fad8bb50c569d33bc6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpac.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPAC.US,D,20260126,000000,9.87,9.9034,9.86,9.9,39871,0
+GPAC.US,D,20260127,000000,9.91,9.91,9.9,9.9,13505,0
+GPAC.US,D,20260128,000000,9.9,9.94,9.9,9.94,825499,0
+GPAC.US,D,20260129,000000,9.92,9.92,9.92,9.92,2674,0
+GPAC.US,D,20260130,000000,9.93,9.94,9.93,9.94,252497,0
+GPAC.US,D,20260202,000000,9.91,9.93,9.91,9.93,11174,0
+GPAC.US,D,20260203,000000,9.94,9.94,9.93,9.93,804,0
+GPAC.US,D,20260204,000000,9.94,9.94,9.925,9.94,7103,0
+GPAC.US,D,20260206,000000,9.91,9.92,9.91,9.91,35225,0
+GPAC.US,D,20260209,000000,9.91,9.91,9.91,9.91,309,0
+GPAC.US,D,20260210,000000,9.91,9.91,9.9,9.91,42509,0
+GPAC.US,D,20260211,000000,9.9,9.9,9.89,9.9,64374,0
+GPAC.US,D,20260217,000000,9.9,9.91,9.895,9.9,144023,0
+GPAC.US,D,20260218,000000,9.91,9.91,9.9,9.9,5125,0
diff --git a/daily/us/nasdaq stocks/1/gral.us.txt b/daily/us/nasdaq stocks/1/gral.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6fa0f697d7895ac36dfac708f13070815663f23
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gral.us.txt	
@@ -0,0 +1,422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRAL.US,D,20240613,000000,15.33,15.72,14.02,14.3,738159,0
+GRAL.US,D,20240614,000000,14.5,15.355,14.41,14.62,291892,0
+GRAL.US,D,20240617,000000,14.62,15.7,14.62,15.58,246672,0
+GRAL.US,D,20240618,000000,16.32,16.44,15.15,16.04,272256,0
+GRAL.US,D,20240620,000000,16.99,23.36,16.37,20.32,962578,0
+GRAL.US,D,20240621,000000,20.9,20.9,17.22,17.22,369679,0
+GRAL.US,D,20240624,000000,18.24,19.49,17.875,18.63,610934,0
+GRAL.US,D,20240625,000000,18.63,19,15.19,17,10393400,0
+GRAL.US,D,20240626,000000,18.34,18.49,16.25,16.73,5052325,0
+GRAL.US,D,20240627,000000,16.61,16.73,15,15.16,4831480,0
+GRAL.US,D,20240628,000000,15.22,16.4199,14.57,15.37,4399121,0
+GRAL.US,D,20240701,000000,15.14,15.4,14.67,14.96,1991636,0
+GRAL.US,D,20240702,000000,15,15.77,14.97,15.05,1813484,0
+GRAL.US,D,20240703,000000,15.05,15.58,14.2,15.49,1952679,0
+GRAL.US,D,20240705,000000,15.47,16.35,15.16,15.2,2911122,0
+GRAL.US,D,20240708,000000,15.25,15.46,14.31,14.75,1822841,0
+GRAL.US,D,20240709,000000,14.7,14.77,13.41,14.015,2186543,0
+GRAL.US,D,20240710,000000,14.03,14.5,13.75,13.9,846379,0
+GRAL.US,D,20240711,000000,14.01,14.7,13.64,14.57,830506,0
+GRAL.US,D,20240712,000000,14.78,15.07,14.52,14.81,803702,0
+GRAL.US,D,20240715,000000,15,15.6,14.91,15.59,1170451,0
+GRAL.US,D,20240716,000000,15.74,19.81,15.685,19.45,3613936,0
+GRAL.US,D,20240717,000000,19.44,21.47,18.87,19.82,2615912,0
+GRAL.US,D,20240718,000000,19.13,19.92,16.47,16.92,2374712,0
+GRAL.US,D,20240719,000000,17.49,17.68,15.78,16.58,1396435,0
+GRAL.US,D,20240722,000000,16.58,17,16.1,16.13,1076576,0
+GRAL.US,D,20240723,000000,16.4,16.5045,15.2,15.33,1164852,0
+GRAL.US,D,20240724,000000,15.19,15.45,14.77,14.93,1041509,0
+GRAL.US,D,20240725,000000,15.01,16.28,14.71,15.845,872607,0
+GRAL.US,D,20240726,000000,16.2,16.48,15.91,16.32,637162,0
+GRAL.US,D,20240729,000000,16.54,16.54,15.43,15.44,805505,0
+GRAL.US,D,20240730,000000,15.58,16,15.41,15.53,453869,0
+GRAL.US,D,20240731,000000,15.64,15.92,15.36,15.38,852085,0
+GRAL.US,D,20240801,000000,15.79,16.8544,15.65,16.64,895678,0
+GRAL.US,D,20240802,000000,16.37,16.93,15.4092,16.59,879369,0
+GRAL.US,D,20240805,000000,15.48,17.64,15.4,17.14,1107669,0
+GRAL.US,D,20240806,000000,17.21,17.88,16.9,17.05,592774,0
+GRAL.US,D,20240807,000000,17.03,18.41,17,17.62,1024252,0
+GRAL.US,D,20240808,000000,17.75,18.09,17.11,17.45,477869,0
+GRAL.US,D,20240809,000000,17.48,17.8,15.35,16.16,816733,0
+GRAL.US,D,20240812,000000,16.12,16.15,15.13,15.37,726032,0
+GRAL.US,D,20240813,000000,15.4,16.3584,15.19,15.84,862171,0
+GRAL.US,D,20240814,000000,17.87,17.9,15.09,15.39,1503357,0
+GRAL.US,D,20240815,000000,15.2,16.165,15.18,15.87,656812,0
+GRAL.US,D,20240816,000000,15.95,16.7598,15.74,16.75,353820,0
+GRAL.US,D,20240819,000000,16.75,16.95,15.89,16.79,717432,0
+GRAL.US,D,20240820,000000,16.5,17.2,15.7,16.06,717583,0
+GRAL.US,D,20240821,000000,15.9,17.02,15.56,16.92,1089625,0
+GRAL.US,D,20240822,000000,16.62,17.49,16.31,16.54,725099,0
+GRAL.US,D,20240823,000000,16.58,16.9,15.25,15.41,757427,0
+GRAL.US,D,20240826,000000,15.66,15.99,14.95,14.98,1074163,0
+GRAL.US,D,20240827,000000,15.13,15.23,14.805,14.92,617921,0
+GRAL.US,D,20240828,000000,14.81,14.99,14.4,14.53,551542,0
+GRAL.US,D,20240829,000000,14.71,15.2299,14.5425,14.82,472836,0
+GRAL.US,D,20240830,000000,14.94,14.94,12.9201,14.11,2266566,0
+GRAL.US,D,20240903,000000,14,14.28,13.16,13.26,1522028,0
+GRAL.US,D,20240904,000000,13.15,14.21,13.05,13.33,1017623,0
+GRAL.US,D,20240905,000000,13.4,13.69,12.84,13.47,1192782,0
+GRAL.US,D,20240906,000000,13.47,13.635,12.56,12.69,1314844,0
+GRAL.US,D,20240909,000000,12.82,13.78,12.79,13.34,1365852,0
+GRAL.US,D,20240910,000000,13.58,13.58,12.81,13.41,938440,0
+GRAL.US,D,20240911,000000,13.41,13.64,13.08,13.32,703237,0
+GRAL.US,D,20240912,000000,13.14,13.76,13.11,13.55,711862,0
+GRAL.US,D,20240913,000000,13.56,14.28,13.56,14.09,720617,0
+GRAL.US,D,20240916,000000,14.1,14.16,13.2575,14.05,1304042,0
+GRAL.US,D,20240917,000000,14.28,14.41,13.78,14.04,758279,0
+GRAL.US,D,20240918,000000,14.07,14.37,13.84,13.91,585172,0
+GRAL.US,D,20240919,000000,14.19,14.45,13.56,13.87,710112,0
+GRAL.US,D,20240920,000000,13.81,14.01,13.685,13.95,1641979,0
+GRAL.US,D,20240923,000000,13.95,14.1,13.02,13.04,983643,0
+GRAL.US,D,20240924,000000,13.03,13.71,12.99,13.24,875400,0
+GRAL.US,D,20240925,000000,13.23,13.47,12.56,13.06,1197683,0
+GRAL.US,D,20240926,000000,13.3,13.83,13.21,13.6,796351,0
+GRAL.US,D,20240927,000000,13.7,14.43,13.5401,14.4,873046,0
+GRAL.US,D,20240930,000000,14.42,14.5,13.635,13.76,723714,0
+GRAL.US,D,20241001,000000,13.68,13.85,13.15,13.25,507543,0
+GRAL.US,D,20241002,000000,13.25,13.71,13.08,13.25,447573,0
+GRAL.US,D,20241003,000000,13.22,13.22,12.57,12.57,656398,0
+GRAL.US,D,20241004,000000,12.57,13.16,12.565,13.03,462969,0
+GRAL.US,D,20241007,000000,12.78,13.1,12.33,12.8,744256,0
+GRAL.US,D,20241008,000000,12.75,13.27,12.61,13,434610,0
+GRAL.US,D,20241009,000000,13,13.14,12.72,12.93,442787,0
+GRAL.US,D,20241010,000000,12.91,13.17,12.57,13.03,387146,0
+GRAL.US,D,20241011,000000,13.38,14.5,13.36,14.49,1041661,0
+GRAL.US,D,20241014,000000,14.5,14.5,13.85,13.87,686033,0
+GRAL.US,D,20241015,000000,13.94,14.35,13.62,14.01,488791,0
+GRAL.US,D,20241016,000000,13.94,14.38,13.835,14.32,619922,0
+GRAL.US,D,20241017,000000,14.32,14.5,13.985,14.2,475651,0
+GRAL.US,D,20241018,000000,14.39,14.88,13.67,14.76,585065,0
+GRAL.US,D,20241021,000000,14.75,14.79,14.21,14.49,346080,0
+GRAL.US,D,20241022,000000,14.45,14.45,13.86,14.27,339340,0
+GRAL.US,D,20241023,000000,13.91,14.32,13.66,13.68,501323,0
+GRAL.US,D,20241024,000000,13.78,13.91,12.94,12.98,484988,0
+GRAL.US,D,20241025,000000,13.11,13.245,12.8011,13,328661,0
+GRAL.US,D,20241028,000000,13.12,13.35,12.85,12.94,522344,0
+GRAL.US,D,20241029,000000,12.95,13.11,12.76,12.99,263548,0
+GRAL.US,D,20241030,000000,12.91,13.87,12.78,13.62,651517,0
+GRAL.US,D,20241031,000000,13.6,13.745,13.22,13.57,417595,0
+GRAL.US,D,20241101,000000,13.58,14.12,13.49,13.55,579918,0
+GRAL.US,D,20241104,000000,13.24,14.2,13.24,13.98,443885,0
+GRAL.US,D,20241105,000000,14.13,14.29,13.752,13.91,364240,0
+GRAL.US,D,20241106,000000,13.65,14.21,13.52,13.82,483181,0
+GRAL.US,D,20241107,000000,13.91,15.225,13.67,14.9,744817,0
+GRAL.US,D,20241108,000000,14.9,14.9552,14.26,14.48,450412,0
+GRAL.US,D,20241111,000000,14.67,15.83,14.5,15.3,870947,0
+GRAL.US,D,20241112,000000,15.28,15.63,14.98,15.09,672145,0
+GRAL.US,D,20241113,000000,14.85,16.6638,14.81,15.92,1258138,0
+GRAL.US,D,20241114,000000,16,16.43,15.6,15.81,497168,0
+GRAL.US,D,20241115,000000,15.91,15.91,14.42,14.8,832534,0
+GRAL.US,D,20241118,000000,15,15.09,13.58,14,1377558,0
+GRAL.US,D,20241119,000000,13.82,14.94,13.79,14.79,416714,0
+GRAL.US,D,20241120,000000,14.98,15.48,14.68,15.09,481166,0
+GRAL.US,D,20241121,000000,15.1,16.54,15.1,16.38,752705,0
+GRAL.US,D,20241122,000000,16.47,16.63,15.96,16.505,532249,0
+GRAL.US,D,20241125,000000,16.65,17.84,16.485,17.68,1017778,0
+GRAL.US,D,20241126,000000,17.54,17.83,17.235,17.52,843350,0
+GRAL.US,D,20241127,000000,17.45,18.37,17.28,17.45,760014,0
+GRAL.US,D,20241129,000000,17.5,17.95,17.26,17.5,265811,0
+GRAL.US,D,20241202,000000,17.5,19.77,17.5,18.73,1382052,0
+GRAL.US,D,20241203,000000,18.61,19.44,18.16,19.36,1162642,0
+GRAL.US,D,20241204,000000,19.2,20.59,19.115,20.23,1322191,0
+GRAL.US,D,20241205,000000,20.32,22.85,20.23,22.41,1539313,0
+GRAL.US,D,20241206,000000,22.76,23.44,21.31,21.62,972661,0
+GRAL.US,D,20241209,000000,22,22.64,21.14,21.82,796349,0
+GRAL.US,D,20241210,000000,21.43,21.8897,20.43,20.505,1023496,0
+GRAL.US,D,20241211,000000,20.6,21.98,20.4,20.46,768649,0
+GRAL.US,D,20241212,000000,20.27,21.8,20.25,20.78,763904,0
+GRAL.US,D,20241213,000000,20.94,22.35,20.3764,22.16,873464,0
+GRAL.US,D,20241216,000000,22.16,23.78,21.6,22.74,1086724,0
+GRAL.US,D,20241217,000000,23.02,24.92,22.74,23.62,894615,0
+GRAL.US,D,20241218,000000,23.86,24.5,17.884,18.09,2779444,0
+GRAL.US,D,20241219,000000,18.72,19,16.1,17.14,2429315,0
+GRAL.US,D,20241220,000000,16.56,19.14,16.55,18.35,3363035,0
+GRAL.US,D,20241223,000000,18.35,19.09,17.91,18.72,628162,0
+GRAL.US,D,20241224,000000,18.66,18.96,18.35,18.81,289458,0
+GRAL.US,D,20241226,000000,18.77,19.49,18.49,19.41,371285,0
+GRAL.US,D,20241227,000000,19.25,20.0586,18.86,19.6,363184,0
+GRAL.US,D,20241230,000000,19.26,19.485,18.05,18.64,545765,0
+GRAL.US,D,20241231,000000,18.83,18.87,17.445,17.85,728782,0
+GRAL.US,D,20250102,000000,17.82,18.56,17.58,17.92,506270,0
+GRAL.US,D,20250103,000000,18,19.45,17.835,19.45,413797,0
+GRAL.US,D,20250106,000000,19.76,20.7299,19.54,19.67,531771,0
+GRAL.US,D,20250107,000000,19.62,19.95,17.75,17.87,730464,0
+GRAL.US,D,20250108,000000,17.72,18.22,16.6,17.66,829130,0
+GRAL.US,D,20250110,000000,17.5,18.13,16.81,17.73,517858,0
+GRAL.US,D,20250113,000000,17.49,18.73,16.98,18.57,1027071,0
+GRAL.US,D,20250114,000000,18.74,19.36,17.84,18.1,614919,0
+GRAL.US,D,20250115,000000,18.92,20.08,17.54,17.58,1080416,0
+GRAL.US,D,20250116,000000,17.75,18.68,16.56,17.405,1122348,0
+GRAL.US,D,20250117,000000,17.58,17.81,17.12,17.42,483973,0
+GRAL.US,D,20250121,000000,17.54,19.23,17.5,18.49,800570,0
+GRAL.US,D,20250122,000000,18.805,23.73,18.8,22.64,2895980,0
+GRAL.US,D,20250123,000000,22.76,26.14,22,25.97,1651166,0
+GRAL.US,D,20250124,000000,26.19,29.79,25.6101,28.61,2358398,0
+GRAL.US,D,20250127,000000,27.81,28.3999,23.3402,25.99,1543800,0
+GRAL.US,D,20250128,000000,26.55,27.975,25.79,27.04,806873,0
+GRAL.US,D,20250129,000000,26.97,28.4499,26.4,26.665,786301,0
+GRAL.US,D,20250130,000000,27.25,31.59,26.6801,31.51,1480524,0
+GRAL.US,D,20250131,000000,31.92,32.65,27.85,30.28,1748469,0
+GRAL.US,D,20250203,000000,28.58,30.15,27.6,28.84,1240529,0
+GRAL.US,D,20250204,000000,29.33,29.98,27.5,28.28,843805,0
+GRAL.US,D,20250205,000000,28.41,34.44,28.41,34.39,1460552,0
+GRAL.US,D,20250206,000000,34.185,35.6699,31.31,32.99,1553147,0
+GRAL.US,D,20250207,000000,33,33.3625,31.01,32.21,740661,0
+GRAL.US,D,20250210,000000,32.5,34.71,31.87,33.37,1048650,0
+GRAL.US,D,20250211,000000,33.31,34.26,32.6236,33.15,453471,0
+GRAL.US,D,20250212,000000,32.33,39.48,32.06,39.26,1780298,0
+GRAL.US,D,20250213,000000,39.92,52.8498,39.915,52.58,5015301,0
+GRAL.US,D,20250214,000000,50.3,55.32,48.9,55.02,3159409,0
+GRAL.US,D,20250218,000000,57.415,63.99,45.215,47.13,5372480,0
+GRAL.US,D,20250219,000000,47.869,55.4964,47.5,52.6,2032382,0
+GRAL.US,D,20250220,000000,49.04,51.22,45.68,47.76,1594145,0
+GRAL.US,D,20250221,000000,49,49,37.85,40.73,2845587,0
+GRAL.US,D,20250224,000000,38.99,47.74,38.87,45.26,2063130,0
+GRAL.US,D,20250225,000000,44.005,45.11,39.781,43.11,1818597,0
+GRAL.US,D,20250226,000000,44.27,47.25,42.84,43.87,1600317,0
+GRAL.US,D,20250227,000000,45,45.99,39.08,39.285,959290,0
+GRAL.US,D,20250228,000000,39.29,41.1799,37.15,38.56,1315178,0
+GRAL.US,D,20250303,000000,40.24,41.11,35.33,36.33,1144117,0
+GRAL.US,D,20250304,000000,34.52,45.5134,34.26,41.535,2239570,0
+GRAL.US,D,20250305,000000,41.51,44.04,38.23,38.3,1742796,0
+GRAL.US,D,20250306,000000,37.72,38.09,33.06,33.45,1638948,0
+GRAL.US,D,20250307,000000,33.32,34.2199,30.29,32.88,2426527,0
+GRAL.US,D,20250310,000000,31.83,32.44,29.02,32.09,2101868,0
+GRAL.US,D,20250311,000000,32.51,32.99,29.4,30.54,2118337,0
+GRAL.US,D,20250312,000000,31.1,32.18,29.3159,30.85,1394038,0
+GRAL.US,D,20250313,000000,30.65,30.65,26.72,26.92,1579013,0
+GRAL.US,D,20250314,000000,27.58,29.75,26.51,29.74,1413748,0
+GRAL.US,D,20250317,000000,29.86,31.1,28.261,29.13,796062,0
+GRAL.US,D,20250318,000000,29.19,29.19,26.66,28.18,950865,0
+GRAL.US,D,20250319,000000,28.17,29.27,27.57,28.01,1158641,0
+GRAL.US,D,20250320,000000,27.48,29.66,27.28,27.81,860946,0
+GRAL.US,D,20250321,000000,27.82,31.12,26.96,30.29,1740673,0
+GRAL.US,D,20250324,000000,31.5,33.49,31.45,32.13,1286119,0
+GRAL.US,D,20250325,000000,32.06,32.6315,30.01,31.2,685413,0
+GRAL.US,D,20250326,000000,31.3499,31.6,28.17,28.39,1091605,0
+GRAL.US,D,20250327,000000,27.76,29.5,26.755,28.58,886554,0
+GRAL.US,D,20250328,000000,28.99,28.99,26.16,26.93,949149,0
+GRAL.US,D,20250331,000000,25.96,26.155,24.88,25.54,948589,0
+GRAL.US,D,20250401,000000,25.29,25.6152,24.5,25.1,805257,0
+GRAL.US,D,20250402,000000,24.67,27.5784,24.0828,26.14,1193215,0
+GRAL.US,D,20250403,000000,24,26.7,24,24.88,920067,0
+GRAL.US,D,20250404,000000,24.02,24.5,21.2901,22.25,1621028,0
+GRAL.US,D,20250407,000000,20.68,24.3599,20.44,23.975,1655563,0
+GRAL.US,D,20250408,000000,25.96,26.2,21,21.39,1874544,0
+GRAL.US,D,20250409,000000,21.01,25.86,20.53,24.9,1943460,0
+GRAL.US,D,20250410,000000,24.14,24.615,21.8029,22.745,1106387,0
+GRAL.US,D,20250411,000000,22.91,23.43,22.3,23.26,1026629,0
+GRAL.US,D,20250414,000000,24.88,25.8699,23.8,24.85,1243230,0
+GRAL.US,D,20250415,000000,24.94,26.8599,24.75,25.935,1031717,0
+GRAL.US,D,20250416,000000,25.55,27.47,25.12,26.5,1037576,0
+GRAL.US,D,20250417,000000,26.77,27.4,25.56,27,644461,0
+GRAL.US,D,20250421,000000,27.2,27.922,26.05,26.42,1107701,0
+GRAL.US,D,20250422,000000,26.95,29.87,26.755,29.69,1392060,0
+GRAL.US,D,20250423,000000,32.48,36.19,32.14,33.76,1988960,0
+GRAL.US,D,20250424,000000,34.44,38.1,34.11,37.69,1068712,0
+GRAL.US,D,20250425,000000,36.985,38.01,36.21,37.2,939923,0
+GRAL.US,D,20250428,000000,37.275,40.9199,36.43,36.9,1295972,0
+GRAL.US,D,20250429,000000,36.955,37.35,34.04,36.805,1515900,0
+GRAL.US,D,20250430,000000,35,35.17,33.13,34.495,1024774,0
+GRAL.US,D,20250501,000000,35.13,35.7099,32.41,32.49,1319998,0
+GRAL.US,D,20250502,000000,33.06,36.36,33.06,35.775,1690073,0
+GRAL.US,D,20250505,000000,35.485,35.56,32.755,34.26,821882,0
+GRAL.US,D,20250506,000000,33,34.1471,31.39,32.16,1270775,0
+GRAL.US,D,20250507,000000,32.4,35.9178,32.0714,34.71,1371613,0
+GRAL.US,D,20250508,000000,35.49,37.32,34,36.1,1121606,0
+GRAL.US,D,20250509,000000,36.3,37.2299,34.995,35.2,878750,0
+GRAL.US,D,20250512,000000,36.53,38,35.1939,35.99,891084,0
+GRAL.US,D,20250513,000000,36.25,44.125,36.25,42.89,3022847,0
+GRAL.US,D,20250514,000000,37.402,40.25,32.35,32.89,5135572,0
+GRAL.US,D,20250515,000000,32.2,39,32.15,38.99,2565988,0
+GRAL.US,D,20250516,000000,39.1,41.98,37.0301,39.91,2075772,0
+GRAL.US,D,20250519,000000,37.99,40.3551,36.43,38.23,1678711,0
+GRAL.US,D,20250520,000000,38.11,40.6804,37.3265,39.32,959082,0
+GRAL.US,D,20250521,000000,38.43,40.2,37.0992,37.46,1005491,0
+GRAL.US,D,20250522,000000,36.88,41.28,35.5,38.77,1569077,0
+GRAL.US,D,20250523,000000,37.402,40.54,37.27,40.18,779977,0
+GRAL.US,D,20250527,000000,41.93,44.72,40.7601,42.34,1534480,0
+GRAL.US,D,20250528,000000,42.845,42.9,38.55,41.09,1195375,0
+GRAL.US,D,20250529,000000,41.95,42.5,40.2,41.1,727112,0
+GRAL.US,D,20250530,000000,40.74,41,37.5,38.41,1589528,0
+GRAL.US,D,20250602,000000,38.5,41.22,37.35,37.5,1480391,0
+GRAL.US,D,20250603,000000,39.49,41.035,38.1,38.55,1648525,0
+GRAL.US,D,20250604,000000,38.76,40.88,38.4,40.01,1136583,0
+GRAL.US,D,20250605,000000,39.9,43.23,38.615,39.49,1680659,0
+GRAL.US,D,20250606,000000,40.24,40.88,36.94,38.36,2102823,0
+GRAL.US,D,20250609,000000,38.89,41.27,35.5,40.03,2593614,0
+GRAL.US,D,20250610,000000,39.9,42.5,39.33,42.15,1216831,0
+GRAL.US,D,20250611,000000,42.63,44.37,42.36,43.87,1175210,0
+GRAL.US,D,20250612,000000,43.06,43.74,41.52,41.92,797269,0
+GRAL.US,D,20250613,000000,41,43.1678,40.3,41.31,762993,0
+GRAL.US,D,20250616,000000,42.03,43.34,41.7,42.52,613982,0
+GRAL.US,D,20250617,000000,41.73,43.699,40.6,42.05,851438,0
+GRAL.US,D,20250618,000000,43,48.47,40.91,48.44,2343818,0
+GRAL.US,D,20250620,000000,49.58,49.58,44.44,45.63,2221920,0
+GRAL.US,D,20250623,000000,44.5,45.11,41.6901,43.07,1049437,0
+GRAL.US,D,20250624,000000,44.32,44.99,43.25,43.95,725258,0
+GRAL.US,D,20250625,000000,44.78,46.7899,44.1,46.175,856661,0
+GRAL.US,D,20250626,000000,46.75,49.76,45.53,49.38,944868,0
+GRAL.US,D,20250627,000000,49.21,50.87,46.46,48.39,5793289,0
+GRAL.US,D,20250630,000000,49.01,52.56,48.4345,51.42,1375128,0
+GRAL.US,D,20250701,000000,50.31,50.65,48.08,49.23,1451377,0
+GRAL.US,D,20250702,000000,48.25,48.94,45.3701,47.56,1418865,0
+GRAL.US,D,20250703,000000,47.33,47.5077,45.41,46.72,1042680,0
+GRAL.US,D,20250707,000000,46,46.0445,42.95,44.85,1248376,0
+GRAL.US,D,20250708,000000,45.09,45.8089,42.42,42.84,1021191,0
+GRAL.US,D,20250709,000000,43.55,44.48,41.91,42.13,909741,0
+GRAL.US,D,20250710,000000,42.13,44.3,41.2504,43.39,808480,0
+GRAL.US,D,20250711,000000,42.65,42.82,40.3,40.73,768369,0
+GRAL.US,D,20250714,000000,40.27,40.91,38.67,40.18,791176,0
+GRAL.US,D,20250715,000000,40.32,40.56,38.33,38.53,1170518,0
+GRAL.US,D,20250716,000000,38.06,38.69,34.5,36.61,1941823,0
+GRAL.US,D,20250717,000000,36.57,37.39,35.35,35.92,990689,0
+GRAL.US,D,20250718,000000,36.39,36.58,34.8,35.19,992360,0
+GRAL.US,D,20250721,000000,35.47,35.84,34.05,34.35,819744,0
+GRAL.US,D,20250722,000000,34.45,38.7,33.73,37.16,1666031,0
+GRAL.US,D,20250723,000000,38,41.22,37.1,40.88,1425209,0
+GRAL.US,D,20250724,000000,40.81,41.0871,39.58,39.72,771817,0
+GRAL.US,D,20250725,000000,39.76,40.62,39.01,40.29,551698,0
+GRAL.US,D,20250728,000000,40.29,41,37.6001,38.27,807133,0
+GRAL.US,D,20250729,000000,38.35,38.35,33.69,34.12,1580332,0
+GRAL.US,D,20250730,000000,34.42,35.25,33.31005,33.77,845094,0
+GRAL.US,D,20250731,000000,33.26,35.1,32.91,34.21,833842,0
+GRAL.US,D,20250801,000000,32.77,33.33,31.51,32.79,850629,0
+GRAL.US,D,20250804,000000,33.24,33.4,32.5,33.23,613361,0
+GRAL.US,D,20250805,000000,33.21,34.52,32.42,33.75,653616,0
+GRAL.US,D,20250806,000000,33.61,33.61,31.9701,33.08,903259,0
+GRAL.US,D,20250807,000000,33.36,33.6376,31.745,32.96,697603,0
+GRAL.US,D,20250808,000000,33.33,33.42,32.25,32.82,646168,0
+GRAL.US,D,20250811,000000,32.66,33.36,31.04,32.69,1099765,0
+GRAL.US,D,20250812,000000,32.82,34,32.31,33.6,1446746,0
+GRAL.US,D,20250813,000000,32.51,36.56,32.4101,33.98,1492111,0
+GRAL.US,D,20250814,000000,33.32,34.795,31.75,32.18,1016113,0
+GRAL.US,D,20250815,000000,32.2,33.09,31.8,32.43,806622,0
+GRAL.US,D,20250818,000000,32.71,33.06,31.8,32.8,666469,0
+GRAL.US,D,20250819,000000,32.61,32.8,31.0809,31.42,573549,0
+GRAL.US,D,20250820,000000,31,32.21,29.95,32.17,886479,0
+GRAL.US,D,20250821,000000,31.4,33.25,31.001,33.15,621276,0
+GRAL.US,D,20250822,000000,33.41,35.29,32.6643,34.24,638232,0
+GRAL.US,D,20250825,000000,34,34.453,32.875,32.925,525407,0
+GRAL.US,D,20250826,000000,32.88,34.09,32.88,34.07,698386,0
+GRAL.US,D,20250827,000000,33.8,33.924,33.2,33.63,421170,0
+GRAL.US,D,20250828,000000,33.7,34.335,33.45,34.11,392817,0
+GRAL.US,D,20250829,000000,33.92,33.978,32.05,32.79,694106,0
+GRAL.US,D,20250902,000000,31.69,32.55,30.82,31.61,625173,0
+GRAL.US,D,20250903,000000,31.95,32.97,31.75,32.42,592204,0
+GRAL.US,D,20250904,000000,32.58,33.71,31.885,33.59,652192,0
+GRAL.US,D,20250905,000000,34.08,36.97,33.61,36.91,1108780,0
+GRAL.US,D,20250908,000000,37.42,39.6,36.82,38.23,1149911,0
+GRAL.US,D,20250909,000000,38.11,38.2,36.95,37.53,530552,0
+GRAL.US,D,20250910,000000,37.71,37.71,35.39,35.42,870929,0
+GRAL.US,D,20250911,000000,35.43,40.38,35.43,38.65,1119856,0
+GRAL.US,D,20250912,000000,37.96,38.47,36.87,38.04,519936,0
+GRAL.US,D,20250915,000000,38.41,39.58,38.13,39.33,485263,0
+GRAL.US,D,20250916,000000,39.2,39.245,38.05,38.785,473202,0
+GRAL.US,D,20250917,000000,38.74,39.51,36.98,38.32,550110,0
+GRAL.US,D,20250918,000000,39.18,40.05,38.89,39.59,662448,0
+GRAL.US,D,20250919,000000,39.52,41.93,39.295,41.65,1510438,0
+GRAL.US,D,20250922,000000,41.7,45.6,41.7,44.48,1226390,0
+GRAL.US,D,20250923,000000,45.96,49.4999,45.509,46.98,1414557,0
+GRAL.US,D,20250924,000000,46.65,48.44,45.56,46.58,733118,0
+GRAL.US,D,20250925,000000,45.07,48.39,43.82,48.26,878018,0
+GRAL.US,D,20250926,000000,48.5,50.24,48.0062,49.86,801312,0
+GRAL.US,D,20250929,000000,50.65,59.2,50.3789,58.77,2071569,0
+GRAL.US,D,20250930,000000,58.77,59.7,56.75,59.13,1182757,0
+GRAL.US,D,20251001,000000,58.79,62.71,58.5,62.06,956817,0
+GRAL.US,D,20251002,000000,63.18,64.844,62.05,64.73,736420,0
+GRAL.US,D,20251003,000000,67,73.74,64.1267,65.545,2169357,0
+GRAL.US,D,20251006,000000,66.47,66.53,60.02,61.7,1265170,0
+GRAL.US,D,20251007,000000,61.7,64.73,60.24,62.82,765905,0
+GRAL.US,D,20251008,000000,62.99,72.95,61.5001,72.79,1210692,0
+GRAL.US,D,20251009,000000,72.75,75.5299,69.63,71.13,1077147,0
+GRAL.US,D,20251010,000000,71.4,72.83,65.54,66.13,1057462,0
+GRAL.US,D,20251013,000000,68.35,70.84,65.27,70.44,604948,0
+GRAL.US,D,20251014,000000,67.38,71.59,65.6,69.29,602362,0
+GRAL.US,D,20251015,000000,68.88,76.22,68.6901,75.52,931113,0
+GRAL.US,D,20251016,000000,82.02,89.5661,82,86.41,2092010,0
+GRAL.US,D,20251017,000000,85.295,85.5,76.41,78,1235283,0
+GRAL.US,D,20251020,000000,89.54,102.9999,88.18,91.85,3547593,0
+GRAL.US,D,20251021,000000,90.13,92.28,81.85,83.71,1297476,0
+GRAL.US,D,20251022,000000,83.89,87.95,75.1,79.76,1278138,0
+GRAL.US,D,20251023,000000,79.02,82.88,78.595,82.65,776110,0
+GRAL.US,D,20251024,000000,84.94,92.79,83.7091,89.39,1030406,0
+GRAL.US,D,20251027,000000,91.68,91.68,83.26,85,797917,0
+GRAL.US,D,20251028,000000,84.33,86.7599,82.46,86.36,425251,0
+GRAL.US,D,20251029,000000,87.97,91.88,85.01,85.21,843833,0
+GRAL.US,D,20251030,000000,85.77,95.2,85.25,91.15,1613716,0
+GRAL.US,D,20251031,000000,91.29,95.2462,88.4609,91.93,1122975,0
+GRAL.US,D,20251103,000000,90,93.01,88.415,89.81,895970,0
+GRAL.US,D,20251104,000000,85.87,86.7,80.6,80.69,1607275,0
+GRAL.US,D,20251105,000000,81.51,85.71,79,84.64,825024,0
+GRAL.US,D,20251106,000000,85.12,86.19,77,80.06,970333,0
+GRAL.US,D,20251107,000000,77.95,79.45,74,79.4,1002456,0
+GRAL.US,D,20251110,000000,83.75,88.5,83,85.11,599685,0
+GRAL.US,D,20251111,000000,85.81,88.34,82,83.39,657728,0
+GRAL.US,D,20251112,000000,88.57,89.755,84.32,84.77,965843,0
+GRAL.US,D,20251113,000000,86.125,91.42,80,83.2,1291143,0
+GRAL.US,D,20251114,000000,77.68,84.7999,75,79.63,1166143,0
+GRAL.US,D,20251117,000000,79.2,90.5,77.668,84.94,1267361,0
+GRAL.US,D,20251118,000000,78.62,82.64,75.11,81.46,1988054,0
+GRAL.US,D,20251119,000000,82.07,88.95,80.33,87.97,979506,0
+GRAL.US,D,20251120,000000,90.91,97.75,83.5101,85.65,1574859,0
+GRAL.US,D,20251121,000000,86.15,95,84.909,93.55,1988963,0
+GRAL.US,D,20251124,000000,95.47,111.75,94,111.4,2655005,0
+GRAL.US,D,20251125,000000,111.11,115.76,106.0701,107.69,1626383,0
+GRAL.US,D,20251126,000000,109.545,111.94,107.51,110.16,688180,0
+GRAL.US,D,20251128,000000,111.84,113.8,108.05,110.39,503656,0
+GRAL.US,D,20251201,000000,107.02,108,98.025,98.27,1331858,0
+GRAL.US,D,20251202,000000,99.44,100.9999,95.15,97.38,931025,0
+GRAL.US,D,20251203,000000,96.36,101.38,93.34,101.19,1232217,0
+GRAL.US,D,20251204,000000,100,106.7128,98.15,104.705,896275,0
+GRAL.US,D,20251205,000000,105,105,99.39,100.98,503815,0
+GRAL.US,D,20251208,000000,102.16,103.23,98.55,99.8,820303,0
+GRAL.US,D,20251209,000000,98.25,100,96.0301,97.46,906572,0
+GRAL.US,D,20251210,000000,95.56,98.245,91.1,94.925,882774,0
+GRAL.US,D,20251211,000000,94.47,95.33,91.15,95.06,645016,0
+GRAL.US,D,20251212,000000,92.46,96.27,90.5001,90.82,892873,0
+GRAL.US,D,20251215,000000,92.24,94.095,89.86,91.04,889724,0
+GRAL.US,D,20251216,000000,90.08,92.9,85.8557,87.02,806041,0
+GRAL.US,D,20251217,000000,87,88.54,84.47,85.87,764112,0
+GRAL.US,D,20251218,000000,88.6,91.1775,87.52,88.315,645387,0
+GRAL.US,D,20251219,000000,88.345,94.84,87.555,91.09,2417098,0
+GRAL.US,D,20251222,000000,92.8,95.09,91.1,94.35,631516,0
+GRAL.US,D,20251223,000000,93.72,94.59,90.68,91.39,771068,0
+GRAL.US,D,20251224,000000,90.11,91.89,88.1,91.86,262150,0
+GRAL.US,D,20251226,000000,91.72,92,87.61,91.59,498505,0
+GRAL.US,D,20251229,000000,89.57,92.62,87.17,87.88,532829,0
+GRAL.US,D,20251230,000000,88,88.03,84.77,85.3,562700,0
+GRAL.US,D,20251231,000000,85.23,87.3,84.08,85.59,762521,0
+GRAL.US,D,20260102,000000,86.96,89.45,85.3,88.87,426466,0
+GRAL.US,D,20260105,000000,89.06,96.09,87.27,95.75,590804,0
+GRAL.US,D,20260106,000000,96.33,104.91,96,103.98,803980,0
+GRAL.US,D,20260107,000000,103.55,107.4658,102.17,103.59,926365,0
+GRAL.US,D,20260108,000000,101.67,101.67,96.703,98.04,940292,0
+GRAL.US,D,20260109,000000,99.52,100.4651,97.05,100.1,535716,0
+GRAL.US,D,20260112,000000,99.93,108.93,94.8332,105.93,1001228,0
+GRAL.US,D,20260113,000000,104.39,105.05,98.68,101.97,535479,0
+GRAL.US,D,20260114,000000,102.74,105.18,97.82,104.75,519595,0
+GRAL.US,D,20260115,000000,104.94,106.11,96.68,97.44,740929,0
+GRAL.US,D,20260116,000000,98.26,100.69,95.13,96.7,727778,0
+GRAL.US,D,20260120,000000,93.745,106.2498,93,101.31,1161638,0
+GRAL.US,D,20260121,000000,101.31,103.67,98.5635,101.07,941464,0
+GRAL.US,D,20260122,000000,101.07,118.84,100.23,116.06,1393816,0
+GRAL.US,D,20260123,000000,113.17,114.03,104.31,104.9,1222446,0
+GRAL.US,D,20260126,000000,104.51,112.42,101.052,106.31,812565,0
+GRAL.US,D,20260127,000000,106.35,111,102,108.98,922728,0
+GRAL.US,D,20260128,000000,108.51,108.9,99.47,101,1038538,0
+GRAL.US,D,20260129,000000,99.77,102.56,97.5131,100.98,689996,0
+GRAL.US,D,20260130,000000,99.85,104.38,97.1,97.82,799181,0
+GRAL.US,D,20260202,000000,97.81,103.79,97.81,103.67,489613,0
+GRAL.US,D,20260203,000000,105.47,109.35,101.74,105.42,467590,0
+GRAL.US,D,20260204,000000,108.75,108.75,96.1,98.88,894635,0
+GRAL.US,D,20260205,000000,97.35,100.54,93.5,94.06,991843,0
+GRAL.US,D,20260206,000000,98.3,101.01,96.75,100.07,724079,0
+GRAL.US,D,20260209,000000,99.45,101.11,97,100.4,527300,0
+GRAL.US,D,20260210,000000,101.33,106,99.5645,103.68,623502,0
+GRAL.US,D,20260211,000000,103.73,104.115,98,100.4,467997,0
+GRAL.US,D,20260212,000000,100.42,101.06,92.5,95.89,738416,0
+GRAL.US,D,20260213,000000,96.67,99.85,94.7492,97.5,450509,0
+GRAL.US,D,20260217,000000,99.65,101.875,95.17,99.03,433773,0
+GRAL.US,D,20260218,000000,98.68,109.045,98.68,102.34,643993,0
diff --git a/daily/us/nasdaq stocks/1/gshrw.us.txt b/daily/us/nasdaq stocks/1/gshrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9fc85280b99d4c972a8e44c33d7c4b8f0f57961
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gshrw.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSHRW.US,D,20250514,000000,0.23,0.23,0.1751,0.2,239383,0
+GSHRW.US,D,20250520,000000,0.3,0.3,0.3,0.3,1000,0
+GSHRW.US,D,20250523,000000,0.3,0.3,0.3,0.3,820,0
+GSHRW.US,D,20250528,000000,0.25,0.25,0.25,0.25,1120,0
+GSHRW.US,D,20250602,000000,0.25,0.28,0.25,0.28,1000,0
+GSHRW.US,D,20250609,000000,0.28,0.28,0.28,0.28,5000,0
+GSHRW.US,D,20250610,000000,0.3,0.3,0.28,0.28,13100,0
+GSHRW.US,D,20250611,000000,0.3,0.3,0.28,0.28,1800,0
+GSHRW.US,D,20250612,000000,0.3,0.33,0.3,0.33,36100,0
+GSHRW.US,D,20250613,000000,0.33,0.33,0.33,0.33,400,0
+GSHRW.US,D,20250616,000000,0.3176,0.3176,0.31,0.31,200,0
+GSHRW.US,D,20250617,000000,0.3096,0.3096,0.3096,0.3096,100,0
+GSHRW.US,D,20250618,000000,0.3095,0.3095,0.3095,0.3095,100,0
+GSHRW.US,D,20250623,000000,0.2811,0.32,0.2811,0.32,200,0
+GSHRW.US,D,20250625,000000,0.2816,0.2816,0.2816,0.2816,100,0
+GSHRW.US,D,20250626,000000,0.3123,0.3123,0.233,0.233,397,0
+GSHRW.US,D,20250627,000000,0.297,0.3299,0.232501,0.281249,3051,0
+GSHRW.US,D,20250701,000000,0.3019,0.3019,0.3,0.3018,400,0
+GSHRW.US,D,20250702,000000,0.3063,0.33,0.3063,0.33,859,0
+GSHRW.US,D,20250707,000000,0.3176,0.3176,0.3,0.3,1142,0
+GSHRW.US,D,20250708,000000,0.33,0.33,0.3256,0.3256,300,0
+GSHRW.US,D,20250709,000000,0.33,0.33,0.33,0.33,400,0
+GSHRW.US,D,20250710,000000,0.3256,0.3256,0.3,0.3255,2450,0
+GSHRW.US,D,20250714,000000,0.3238,0.3238,0.242201,0.242201,400,0
+GSHRW.US,D,20250715,000000,0.28,0.28,0.243,0.243,365,0
+GSHRW.US,D,20250718,000000,0.2656,0.2796,0.2656,0.2796,326,0
+GSHRW.US,D,20250721,000000,0.28,0.305,0.28,0.28,6100,0
+GSHRW.US,D,20250724,000000,0.3166,0.3166,0.3166,0.3166,200,0
+GSHRW.US,D,20250811,000000,0.28,0.3,0.268,0.27,400,0
+GSHRW.US,D,20250813,000000,0.31,0.31,0.26,0.3099,300,0
+GSHRW.US,D,20250819,000000,0.2594,0.31,0.25,0.31,675,0
+GSHRW.US,D,20250822,000000,0.2444,0.2444,0.243,0.243,583,0
+GSHRW.US,D,20250829,000000,0.3027,0.31,0.3015,0.31,798,0
+GSHRW.US,D,20250904,000000,0.3,0.3,0.3,0.3,401,0
+GSHRW.US,D,20250915,000000,0.2764,0.2764,0.2764,0.2764,100,0
+GSHRW.US,D,20250918,000000,0.3,0.3,0.3,0.3,20005,0
+GSHRW.US,D,20250919,000000,0.31,0.31,0.31,0.31,105,0
+GSHRW.US,D,20250922,000000,0.3,0.32,0.3,0.32,90472,0
+GSHRW.US,D,20250923,000000,0.3504,0.3504,0.320101,0.320101,794,0
+GSHRW.US,D,20250924,000000,0.3201,0.3201,0.32,0.32,10000,0
+GSHRW.US,D,20250929,000000,0.33,0.3349,0.3299,0.3349,2180,0
+GSHRW.US,D,20251002,000000,0.352,0.3565,0.3482,0.35,823,0
+GSHRW.US,D,20251007,000000,0.34,0.3547,0.34,0.3547,10200,0
+GSHRW.US,D,20251008,000000,0.3552,0.46,0.35,0.4306,109937,0
+GSHRW.US,D,20251009,000000,0.472,0.4721,0.45,0.45,638,0
+GSHRW.US,D,20251010,000000,0.45,0.45,0.4499,0.45,6203,0
+GSHRW.US,D,20251013,000000,0.5,0.5,0.43,0.45,623,0
+GSHRW.US,D,20251014,000000,0.44,0.44,0.44,0.44,500,0
+GSHRW.US,D,20251015,000000,0.44,0.44,0.44,0.44,3382,0
+GSHRW.US,D,20251017,000000,0.4401,0.440101,0.4401,0.440101,2001,0
+GSHRW.US,D,20251021,000000,0.41,0.41,0.4,0.41,500,0
+GSHRW.US,D,20251023,000000,0.4,0.45,0.4,0.45,424,0
+GSHRW.US,D,20251027,000000,0.3651,0.4259,0.3651,0.4118,1951,0
+GSHRW.US,D,20251028,000000,0.4,0.4,0.4,0.4,100,0
+GSHRW.US,D,20251029,000000,0.43,0.43,0.43,0.43,104,0
+GSHRW.US,D,20251031,000000,0.4,0.43,0.3401,0.3401,307,0
+GSHRW.US,D,20251103,000000,0.344,0.416,0.32,0.331,60034,0
+GSHRW.US,D,20251104,000000,0.4,0.4,0.35,0.3999,1590,0
+GSHRW.US,D,20251105,000000,0.39,0.4,0.35,0.3999,9244,0
+GSHRW.US,D,20251110,000000,0.4,0.43,0.3995,0.43,1034,0
+GSHRW.US,D,20251111,000000,0.4,0.401001,0.4,0.401001,240,0
+GSHRW.US,D,20251113,000000,0.43,0.45,0.4202,0.45,22004,0
+GSHRW.US,D,20251114,000000,0.39,0.43,0.39,0.43,8900,0
+GSHRW.US,D,20251118,000000,0.44,0.44,0.42,0.43,3381,0
+GSHRW.US,D,20251121,000000,0.405,0.4824,0.405,0.45,23686,0
+GSHRW.US,D,20251124,000000,0.45,0.6687,0.4349,0.4502,82076,0
+GSHRW.US,D,20251125,000000,0.5181,0.54,0.44,0.4408,10202,0
+GSHRW.US,D,20251201,000000,0.4131,0.49,0.4,0.4899,31904,0
+GSHRW.US,D,20251204,000000,0.49,0.5,0.473,0.4836,36850,0
+GSHRW.US,D,20251215,000000,0.4001,0.45,0.4001,0.44,445,0
+GSHRW.US,D,20251226,000000,0.4093,0.45,0.38,0.45,4826,0
+GSHRW.US,D,20260105,000000,0.4342,0.4342,0.3984,0.3985,1500,0
+GSHRW.US,D,20260106,000000,0.4477,0.4477,0.4477,0.4477,101,0
+GSHRW.US,D,20260121,000000,0.4007,0.42,0.4,0.42,1250,0
+GSHRW.US,D,20260128,000000,0.43,0.43,0.43,0.43,150,0
+GSHRW.US,D,20260129,000000,0.36,0.43999,0.35,0.43999,1247,0
+GSHRW.US,D,20260130,000000,0.43999,0.43999,0.43,0.43,927,0
+GSHRW.US,D,20260202,000000,0.4225,0.4225,0.4225,0.4225,239,0
+GSHRW.US,D,20260203,000000,0.37,0.37,0.25,0.3598,118814,0
+GSHRW.US,D,20260204,000000,0.3426,0.3426,0.3426,0.3426,288,0
+GSHRW.US,D,20260205,000000,0.342551,0.342551,0.342551,0.342551,777,0
+GSHRW.US,D,20260210,000000,0.3518,0.3898,0.324,0.3538,10158,0
+GSHRW.US,D,20260211,000000,0.35,0.35,0.34,0.34,27626,0
+GSHRW.US,D,20260212,000000,0.34,0.34,0.286,0.286,3457,0
diff --git a/daily/us/nasdaq stocks/1/hcma.us.txt b/daily/us/nasdaq stocks/1/hcma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e3d3d951c2a3018b068aefbaaeb9b47de56035b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcma.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCMA.US,D,20250922,000000,10.05,10.15,10.05,10.0701,48887,0
+HCMA.US,D,20250923,000000,10.085,10.12,10.07,10.1,495411,0
+HCMA.US,D,20250924,000000,10.15,10.15,10.0915,10.12,734316,0
+HCMA.US,D,20250925,000000,10.11,10.13,10.09,10.1,163043,0
+HCMA.US,D,20250926,000000,10.11,10.15,10.1,10.11,34577,0
+HCMA.US,D,20250929,000000,10.12,10.12,10.09,10.09,85011,0
+HCMA.US,D,20250930,000000,10.09,10.12,10.09,10.105,333631,0
+HCMA.US,D,20251001,000000,10.12,10.12,10.1,10.1,72432,0
+HCMA.US,D,20251002,000000,10.1,10.12,10.1,10.12,64557,0
+HCMA.US,D,20251003,000000,10.1187,10.13,10.11,10.12,78032,0
+HCMA.US,D,20251006,000000,10.13,10.13,10.101,10.1051,38652,0
+HCMA.US,D,20251007,000000,10.105,10.14,10.1,10.13,331528,0
+HCMA.US,D,20251008,000000,10.14,10.21,10.115,10.21,163025,0
+HCMA.US,D,20251009,000000,10.21,10.21,10.21,10.21,2193,0
+HCMA.US,D,20251010,000000,10.2,10.2,10.19,10.19,7672,0
+HCMA.US,D,20251013,000000,10.1948,10.25,10.1885,10.22,176340,0
+HCMA.US,D,20251014,000000,10.25,10.31,10.2499,10.27,169078,0
+HCMA.US,D,20251015,000000,10.3,10.49,10.29,10.3447,277295,0
+HCMA.US,D,20251016,000000,10.35,10.38,10.3,10.31,111637,0
+HCMA.US,D,20251017,000000,10.34,10.34,10.2607,10.27,9909,0
+HCMA.US,D,20251020,000000,10.32,10.32,10.265,10.27,24625,0
+HCMA.US,D,20251021,000000,10.3,10.3,10.26,10.27,2107,0
+HCMA.US,D,20251022,000000,10.2824,10.2824,10.26,10.28,22537,0
+HCMA.US,D,20251023,000000,10.27,10.3,10.27,10.3,37538,0
+HCMA.US,D,20251024,000000,10.3,10.3,10.2835,10.2835,293,0
+HCMA.US,D,20251027,000000,10.3,10.3,10.25,10.27,131336,0
+HCMA.US,D,20251028,000000,10.3,10.31,10.26,10.285,17100,0
+HCMA.US,D,20251029,000000,10.28,10.3001,10.2795,10.29,32831,0
+HCMA.US,D,20251030,000000,10.28,10.29,10.27,10.27,107773,0
+HCMA.US,D,20251031,000000,10.2735,10.2765,10.26,10.27,13425,0
+HCMA.US,D,20251103,000000,10.251,10.27,10.25,10.26,2761,0
+HCMA.US,D,20251104,000000,10.23,10.28,10.1801,10.26,16584,0
+HCMA.US,D,20251105,000000,10.27,10.28,10.26,10.2699,6950,0
+HCMA.US,D,20251106,000000,10.27,10.27,10.24,10.24,274778,0
+HCMA.US,D,20251107,000000,10.25,10.28,10.23,10.26,144619,0
+HCMA.US,D,20251110,000000,10.2609,10.2609,10.24,10.24,31927,0
+HCMA.US,D,20251111,000000,10.249,10.26,10.241,10.26,2107,0
+HCMA.US,D,20251112,000000,10.26,10.26,10.24,10.25,8816,0
+HCMA.US,D,20251113,000000,10.201,10.26,10.2,10.245,5786,0
+HCMA.US,D,20251114,000000,10.24,10.25,10.24,10.241,6709,0
+HCMA.US,D,20251117,000000,10.24,10.243,10.2,10.23,63607,0
+HCMA.US,D,20251118,000000,10.17,10.205,10.0801,10.14,110243,0
+HCMA.US,D,20251119,000000,10.14,10.17,10.11,10.1301,43133,0
+HCMA.US,D,20251120,000000,10.13,10.16,10.11,10.1374,93419,0
+HCMA.US,D,20251121,000000,10.11,10.12,10.104,10.12,3268,0
+HCMA.US,D,20251124,000000,10.1,10.116,10.1,10.11,8374,0
+HCMA.US,D,20251125,000000,10.12,10.14,10.12,10.14,6677,0
+HCMA.US,D,20251126,000000,10.14,10.1401,10.14,10.1401,1330,0
+HCMA.US,D,20251128,000000,10.1335,10.1335,10.12,10.12,3573,0
+HCMA.US,D,20251201,000000,10.14,10.14,10.12,10.14,57970,0
+HCMA.US,D,20251202,000000,10.141,10.141,10.12,10.12,63170,0
+HCMA.US,D,20251203,000000,10.12,10.125,10.11,10.11,228553,0
+HCMA.US,D,20251204,000000,10.12,10.12,10.11,10.11,100110,0
+HCMA.US,D,20251205,000000,10.11,10.12,10.11,10.11,27205,0
+HCMA.US,D,20251208,000000,10.12,10.12,10.12,10.12,1873,0
+HCMA.US,D,20251209,000000,10.11,10.11,10.1,10.11,44946,0
+HCMA.US,D,20251210,000000,10.1,10.1199,10.1,10.103,18164,0
+HCMA.US,D,20251211,000000,10.1,10.1,10.1,10.1,4060,0
+HCMA.US,D,20251212,000000,10.1,10.1,10.1,10.1,28278,0
+HCMA.US,D,20251215,000000,10.1,10.1,10.07,10.09,28394,0
+HCMA.US,D,20251216,000000,10.08,10.09,10.07,10.08,44004,0
+HCMA.US,D,20251217,000000,10.075,10.075,10.075,10.075,4700,0
+HCMA.US,D,20251218,000000,10.08,10.08,10.07,10.07,6406,0
+HCMA.US,D,20251219,000000,10.09,10.11,10.07,10.07,10960,0
+HCMA.US,D,20251222,000000,10.07,10.07,10.07,10.07,2327,0
+HCMA.US,D,20251223,000000,10.07,10.09,10.07,10.09,2732,0
+HCMA.US,D,20251226,000000,10.07,10.09,10.06,10.07,4232,0
+HCMA.US,D,20251229,000000,10.07,10.07,10.06,10.07,3562,0
+HCMA.US,D,20251230,000000,10.07,10.09,10.05,10.07,117102,0
+HCMA.US,D,20251231,000000,10.05,10.05,10.04,10.04,28503,0
+HCMA.US,D,20260102,000000,10.04,10.07,10.04,10.07,4365,0
+HCMA.US,D,20260105,000000,10.05,10.076,10.05,10.07,437622,0
+HCMA.US,D,20260106,000000,10.075,10.08,10.075,10.08,51250,0
+HCMA.US,D,20260107,000000,10.09,10.09,10.07,10.07,221,0
+HCMA.US,D,20260108,000000,10.1,10.11,10.06,10.08,47374,0
+HCMA.US,D,20260112,000000,10.06,10.09,10.05,10.08,23792,0
+HCMA.US,D,20260113,000000,10.06,10.08,10.03,10.06,152388,0
+HCMA.US,D,20260114,000000,10.05,10.075,10.05,10.07,36112,0
+HCMA.US,D,20260115,000000,10.07,10.09,10.07,10.09,15323,0
+HCMA.US,D,20260116,000000,10.1,10.1,10.07,10.09,14153,0
+HCMA.US,D,20260120,000000,10.07,10.1,10.06,10.07,12437,0
+HCMA.US,D,20260121,000000,10.07,10.12,10.06,10.08,35516,0
+HCMA.US,D,20260122,000000,10.1,10.1302,10.09,10.12,332458,0
+HCMA.US,D,20260123,000000,10.13,10.15,10.13,10.15,25901,0
+HCMA.US,D,20260127,000000,10.15,10.1807,10.15,10.1807,103006,0
+HCMA.US,D,20260128,000000,10.13,10.2,10.12,10.19,409587,0
+HCMA.US,D,20260129,000000,10.19,10.21,10.18,10.2,97751,0
+HCMA.US,D,20260130,000000,10.2,10.21,10.2,10.2,10906,0
+HCMA.US,D,20260202,000000,10.2,10.2,10.19,10.19,153882,0
+HCMA.US,D,20260203,000000,10.2,10.21,10.2,10.2,3541,0
+HCMA.US,D,20260204,000000,10.21,10.21,10.2,10.2,3486,0
+HCMA.US,D,20260205,000000,10.2,10.2,10.1801,10.1801,2398,0
+HCMA.US,D,20260206,000000,10.19,10.2,10.19,10.2,452198,0
+HCMA.US,D,20260210,000000,10.19,10.204,10.19,10.204,19912,0
+HCMA.US,D,20260211,000000,10.22,10.22,10.19,10.2035,7706,0
+HCMA.US,D,20260212,000000,10.21,10.21,10.195,10.2,22337,0
+HCMA.US,D,20260213,000000,10.19,10.21,10.19,10.2066,43625,0
+HCMA.US,D,20260217,000000,10.19,10.19,10.12,10.14,379161,0
+HCMA.US,D,20260218,000000,10.145,10.17,10.14,10.15,125475,0
diff --git a/daily/us/nasdaq stocks/1/hsic.us.txt b/daily/us/nasdaq stocks/1/hsic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15394db0b943a671c8667122692d5a353bb656fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsic.us.txt	
@@ -0,0 +1,7620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSIC.US,D,19951103,000000,5.44,5.875,5.095,5.69,18996000,0
+HSIC.US,D,19951106,000000,5.625,5.81,5.56,5.72,2947600,0
+HSIC.US,D,19951107,000000,5.75,5.75,5.56,5.625,2660000,0
+HSIC.US,D,19951108,000000,5.5,5.69,5.5,5.56,667600,0
+HSIC.US,D,19951109,000000,5.56,5.75,5.56,5.69,450800,0
+HSIC.US,D,19951110,000000,5.56,5.75,5.44,5.44,840000,0
+HSIC.US,D,19951113,000000,5.625,5.625,5.44,5.56,386000,0
+HSIC.US,D,19951114,000000,5.44,5.625,5.44,5.44,828800,0
+HSIC.US,D,19951115,000000,5.44,5.69,5.44,5.55,676800,0
+HSIC.US,D,19951116,000000,5.69,5.69,5.44,5.625,498000,0
+HSIC.US,D,19951117,000000,5.44,5.69,5.44,5.5,228000,0
+HSIC.US,D,19951120,000000,5.5,5.69,5.5,5.5,211200,0
+HSIC.US,D,19951121,000000,5.69,5.69,5.5,5.5,274400,0
+HSIC.US,D,19951122,000000,5.5,5.69,5.5,5.5,532800,0
+HSIC.US,D,19951124,000000,5.69,5.69,5.56,5.675,43600,0
+HSIC.US,D,19951127,000000,5.56,5.94,5.56,5.75,432800,0
+HSIC.US,D,19951128,000000,5.81,5.875,5.75,5.875,83200,0
+HSIC.US,D,19951129,000000,5.75,6.44,5.75,6.375,1223600,0
+HSIC.US,D,19951130,000000,6.44,6.5,6.25,6.31,687600,0
+HSIC.US,D,19951201,000000,6.31,6.44,6.25,6.31,507600,0
+HSIC.US,D,19951204,000000,6.375,6.375,6.06,6.095,312800,0
+HSIC.US,D,19951205,000000,6.19,6.19,6.06,6.19,398800,0
+HSIC.US,D,19951206,000000,6.19,6.25,6.06,6.22,132000,0
+HSIC.US,D,19951207,000000,6.06,6.25,6.06,6.06,384000,0
+HSIC.US,D,19951208,000000,6.25,6.25,6.06,6.125,576800,0
+HSIC.US,D,19951211,000000,6.125,6.25,6.06,6.125,277200,0
+HSIC.US,D,19951212,000000,6.25,6.25,6,6.06,1038000,0
+HSIC.US,D,19951213,000000,6,6.06,5.875,5.94,812400,0
+HSIC.US,D,19951214,000000,5.81,5.94,5.75,5.81,162800,0
+HSIC.US,D,19951215,000000,5.69,5.81,5.69,5.81,246000,0
+HSIC.US,D,19951218,000000,5.69,5.81,5.69,5.69,59200,0
+HSIC.US,D,19951219,000000,5.81,5.845,5.69,5.81,329600,0
+HSIC.US,D,19951220,000000,5.75,5.94,5.75,5.94,375600,0
+HSIC.US,D,19951221,000000,5.97,6,5.81,5.81,12800,0
+HSIC.US,D,19951222,000000,6,6,5.81,6,13200,0
+HSIC.US,D,19951226,000000,5.81,6,5.81,5.81,11600,0
+HSIC.US,D,19951227,000000,6,6.69,5.875,6.69,390800,0
+HSIC.US,D,19951228,000000,6.75,7.25,6.75,7.06,1364800,0
+HSIC.US,D,19951229,000000,7.06,7.375,6.94,7.375,667600,0
+HSIC.US,D,19960102,000000,7.25,7.31,6.81,6.81,242400,0
+HSIC.US,D,19960103,000000,6.94,6.94,6.44,6.56,615600,0
+HSIC.US,D,19960104,000000,6.56,6.56,5.875,6.095,725600,0
+HSIC.US,D,19960105,000000,6.125,6.125,5.905,6.06,301600,0
+HSIC.US,D,19960108,000000,6.06,6.06,5.905,5.905,21200,0
+HSIC.US,D,19960109,000000,6.125,6.125,5.94,5.95,375200,0
+HSIC.US,D,19960110,000000,6.06,6.06,5.94,6.06,574000,0
+HSIC.US,D,19960111,000000,6.06,6.06,5.94,5.94,193600,0
+HSIC.US,D,19960112,000000,6.19,6.19,5.94,5.94,55200,0
+HSIC.US,D,19960115,000000,6.19,6.19,5.94,5.94,73600,0
+HSIC.US,D,19960116,000000,5.94,6.19,5.94,6.125,21600,0
+HSIC.US,D,19960117,000000,6.125,6.19,5.94,6.125,166400,0
+HSIC.US,D,19960118,000000,6.095,6.31,6.095,6.31,92800,0
+HSIC.US,D,19960119,000000,6.44,6.69,6.31,6.69,410400,0
+HSIC.US,D,19960122,000000,6.69,7,6.56,7,294400,0
+HSIC.US,D,19960123,000000,7,7.19,7,7.095,258400,0
+HSIC.US,D,19960124,000000,7.19,7.19,6.81,7.06,258400,0
+HSIC.US,D,19960125,000000,6.81,7.06,6.81,7.06,66400,0
+HSIC.US,D,19960126,000000,6.81,7,6.81,6.81,44400,0
+HSIC.US,D,19960129,000000,7,7,6.81,7,88400,0
+HSIC.US,D,19960130,000000,7,7.19,6.875,7,144400,0
+HSIC.US,D,19960131,000000,7.19,7.5,7,7.375,427200,0
+HSIC.US,D,19960201,000000,7.5,7.56,7.125,7.125,244400,0
+HSIC.US,D,19960202,000000,7.25,7.375,6.81,7.31,292800,0
+HSIC.US,D,19960205,000000,7.44,7.5,7.25,7.31,170400,0
+HSIC.US,D,19960206,000000,7.5,7.5,7.31,7.375,74800,0
+HSIC.US,D,19960207,000000,7.25,7.5,7.25,7.5,44800,0
+HSIC.US,D,19960208,000000,7.5,7.5,7.31,7.31,53200,0
+HSIC.US,D,19960209,000000,7.31,7.44,7.31,7.375,113200,0
+HSIC.US,D,19960212,000000,7.44,7.44,7.31,7.375,326800,0
+HSIC.US,D,19960213,000000,7.31,7.5,7.31,7.405,306400,0
+HSIC.US,D,19960214,000000,7.5,7.5,7.375,7.375,3440800,0
+HSIC.US,D,19960215,000000,7.5,7.5,7.25,7.25,14400,0
+HSIC.US,D,19960216,000000,7.25,7.44,7.25,7.31,189600,0
+HSIC.US,D,19960220,000000,7.44,7.44,7.25,7.25,41600,0
+HSIC.US,D,19960221,000000,7.44,7.44,7.25,7.25,25200,0
+HSIC.US,D,19960222,000000,7.44,7.44,7.25,7.44,23200,0
+HSIC.US,D,19960223,000000,7.25,7.44,7.25,7.28,234400,0
+HSIC.US,D,19960226,000000,7.375,7.375,7.25,7.345,54000,0
+HSIC.US,D,19960227,000000,7.375,7.375,7.25,7.25,616000,0
+HSIC.US,D,19960228,000000,7.25,7.375,7.25,7.25,11600,0
+HSIC.US,D,19960229,000000,7.375,7.375,7.25,7.25,90800,0
+HSIC.US,D,19960301,000000,7.345,7.345,7.19,7.31,194000,0
+HSIC.US,D,19960304,000000,7.19,7.31,7.19,7.31,100000,0
+HSIC.US,D,19960305,000000,7.28,7.5,7.28,7.5,72800,0
+HSIC.US,D,19960306,000000,7.5,7.69,7.31,7.625,192400,0
+HSIC.US,D,19960307,000000,7.69,7.69,7.5,7.5,31200,0
+HSIC.US,D,19960308,000000,7.56,7.56,7.44,7.44,196800,0
+HSIC.US,D,19960311,000000,7.44,7.625,7.44,7.56,23600,0
+HSIC.US,D,19960312,000000,7.56,7.56,7.44,7.5,236400,0
+HSIC.US,D,19960313,000000,7.56,7.56,7.5,7.5,4400,0
+HSIC.US,D,19960314,000000,7.5,7.56,7.5,7.56,12400,0
+HSIC.US,D,19960315,000000,7.56,7.56,7.5,7.56,19200,0
+HSIC.US,D,19960318,000000,7.56,7.56,7.375,7.375,52800,0
+HSIC.US,D,19960319,000000,7.5,7.5,7.25,7.25,28000,0
+HSIC.US,D,19960320,000000,7.44,7.44,7.25,7.28,129200,0
+HSIC.US,D,19960321,000000,7.25,7.375,7.25,7.375,133200,0
+HSIC.US,D,19960322,000000,7.25,7.375,7.25,7.25,26400,0
+HSIC.US,D,19960325,000000,7.44,7.44,7.25,7.405,7600,0
+HSIC.US,D,19960326,000000,7.44,7.44,7.25,7.44,17200,0
+HSIC.US,D,19960327,000000,7.44,7.44,7.25,7.375,9600,0
+HSIC.US,D,19960328,000000,7.375,7.375,7.25,7.31,18000,0
+HSIC.US,D,19960329,000000,7.25,7.375,7.25,7.31,351600,0
+HSIC.US,D,19960401,000000,7.44,7.69,7.375,7.69,136400,0
+HSIC.US,D,19960402,000000,7.69,7.69,7.625,7.625,32800,0
+HSIC.US,D,19960403,000000,7.655,7.69,7.375,7.56,267200,0
+HSIC.US,D,19960404,000000,7.56,7.56,7.375,7.375,6400,0
+HSIC.US,D,19960408,000000,7.56,7.56,7.375,7.5,363600,0
+HSIC.US,D,19960409,000000,7.375,7.56,7.25,7.375,696000,0
+HSIC.US,D,19960410,000000,7.44,7.44,7.25,7.25,10800,0
+HSIC.US,D,19960411,000000,7.25,7.44,7.25,7.375,14800,0
+HSIC.US,D,19960412,000000,7.31,7.31,6.875,7.06,572400,0
+HSIC.US,D,19960415,000000,7.31,7.375,7.06,7.31,241200,0
+HSIC.US,D,19960416,000000,7.375,8.03,7.375,7.81,218000,0
+HSIC.US,D,19960417,000000,7.81,7.81,7.69,7.69,15600,0
+HSIC.US,D,19960418,000000,7.69,7.81,7.69,7.69,15600,0
+HSIC.US,D,19960419,000000,7.75,7.75,7.69,7.75,37200,0
+HSIC.US,D,19960422,000000,7.69,7.75,7.69,7.75,50800,0
+HSIC.US,D,19960423,000000,7.75,8.25,7.75,8.25,159200,0
+HSIC.US,D,19960424,000000,8.25,8.25,8,8,32400,0
+HSIC.US,D,19960425,000000,8.25,8.875,8,8.375,621200,0
+HSIC.US,D,19960426,000000,8.56,8.94,8.375,8.75,235600,0
+HSIC.US,D,19960429,000000,8.875,9.31,8.75,9.19,510800,0
+HSIC.US,D,19960430,000000,9.31,9.31,8.44,9,529200,0
+HSIC.US,D,19960501,000000,9.06,9.31,8.875,9.25,158800,0
+HSIC.US,D,19960502,000000,9.19,9.81,9.06,9.25,290400,0
+HSIC.US,D,19960503,000000,9.19,9.375,9.06,9.06,148000,0
+HSIC.US,D,19960506,000000,9.25,9.31,9,9.125,456800,0
+HSIC.US,D,19960507,000000,9.125,9.31,9.125,9.31,423200,0
+HSIC.US,D,19960508,000000,9.375,9.375,9.125,9.155,79600,0
+HSIC.US,D,19960509,000000,9.125,9.31,9.125,9.125,112000,0
+HSIC.US,D,19960510,000000,9.125,9.31,9.125,9.125,146800,0
+HSIC.US,D,19960513,000000,9.31,9.375,9.06,9.06,166400,0
+HSIC.US,D,19960514,000000,9.06,9.31,9.06,9.28,116800,0
+HSIC.US,D,19960515,000000,9.06,9.28,9.06,9.06,19200,0
+HSIC.US,D,19960516,000000,9.28,9.28,9.06,9.28,253600,0
+HSIC.US,D,19960517,000000,9.06,9.28,9.06,9.06,96400,0
+HSIC.US,D,19960520,000000,9.28,9.28,9.06,9.06,114400,0
+HSIC.US,D,19960521,000000,9.28,9.31,9.06,9.31,256800,0
+HSIC.US,D,19960522,000000,9.31,9.31,9.06,9.095,126000,0
+HSIC.US,D,19960523,000000,9.06,9.31,9.06,9.08,131200,0
+HSIC.US,D,19960524,000000,9.19,9.25,9.06,9.06,30800,0
+HSIC.US,D,19960528,000000,9.06,9.25,9.06,9.25,17200,0
+HSIC.US,D,19960529,000000,9.25,9.25,9.06,9.06,94000,0
+HSIC.US,D,19960530,000000,9.31,9.31,9.06,9.31,595200,0
+HSIC.US,D,19960531,000000,9.31,9.31,9.06,9.25,118800,0
+HSIC.US,D,19960603,000000,9.25,9.31,9.06,9.06,8800,0
+HSIC.US,D,19960604,000000,9.31,9.625,9.06,9.5,258800,0
+HSIC.US,D,19960605,000000,9.5,9.845,9.19,9.845,166400,0
+HSIC.US,D,19960606,000000,9.875,10.25,9.69,10.19,526000,0
+HSIC.US,D,19960607,000000,10.06,10.375,10,10.235,195200,0
+HSIC.US,D,19960610,000000,10.25,10.375,10.125,10.125,103200,0
+HSIC.US,D,19960611,000000,10.25,10.875,10,10.875,474800,0
+HSIC.US,D,19960612,000000,10.875,10.875,10.625,10.75,342000,0
+HSIC.US,D,19960613,000000,10.81,10.81,10.19,10.31,336800,0
+HSIC.US,D,19960614,000000,10.19,10.625,10.19,10.56,269600,0
+HSIC.US,D,19960617,000000,10.56,10.56,9.81,9.905,277600,0
+HSIC.US,D,19960618,000000,9.75,10,9.375,9.56,318000,0
+HSIC.US,D,19960619,000000,9.5,9.5,9.125,9.31,223200,0
+HSIC.US,D,19960620,000000,8.81,9.06,8.75,8.81,500800,0
+HSIC.US,D,19960621,000000,8.625,8.845,8.625,8.81,7159200,0
+HSIC.US,D,19960624,000000,8.81,9,8.69,8.75,1102000,0
+HSIC.US,D,19960625,000000,8.69,8.875,8.69,8.78,553200,0
+HSIC.US,D,19960626,000000,8.72,8.81,8.625,8.625,1225600,0
+HSIC.US,D,19960627,000000,8.705,9.06,8.625,8.905,725600,0
+HSIC.US,D,19960628,000000,9,9.69,8.875,9.56,1196400,0
+HSIC.US,D,19960701,000000,9.53,10.06,9.375,10.06,2137200,0
+HSIC.US,D,19960702,000000,9.875,10.06,9.5,9.69,1706800,0
+HSIC.US,D,19960703,000000,9.75,9.81,9.5,9.625,444000,0
+HSIC.US,D,19960705,000000,9.625,9.75,9.56,9.69,191600,0
+HSIC.US,D,19960708,000000,9.56,9.75,9.06,9.19,2234800,0
+HSIC.US,D,19960709,000000,9.19,9.19,8.69,8.72,606800,0
+HSIC.US,D,19960710,000000,8.875,8.875,8.69,8.875,755200,0
+HSIC.US,D,19960711,000000,8.69,8.75,8.625,8.625,931200,0
+HSIC.US,D,19960712,000000,8.75,8.75,7.97,8.06,1410400,0
+HSIC.US,D,19960715,000000,8.06,8.06,7.81,7.905,1130000,0
+HSIC.US,D,19960716,000000,7.94,8.06,7.81,8,899600,0
+HSIC.US,D,19960717,000000,8.25,8.5,8.19,8.47,1173600,0
+HSIC.US,D,19960718,000000,8.5,9.375,8.44,9,1154800,0
+HSIC.US,D,19960719,000000,8.94,9.125,8.81,9.125,349200,0
+HSIC.US,D,19960722,000000,9.125,9.125,8.94,9.06,384800,0
+HSIC.US,D,19960723,000000,8.94,9.125,8.94,9.125,462400,0
+HSIC.US,D,19960724,000000,8.94,9.06,8.81,8.875,1028800,0
+HSIC.US,D,19960725,000000,8.845,8.97,8.81,8.81,342000,0
+HSIC.US,D,19960726,000000,8.81,9.06,8.81,9.06,171600,0
+HSIC.US,D,19960729,000000,8.875,9.125,8.875,8.875,291200,0
+HSIC.US,D,19960730,000000,8.875,9.25,8.875,9.25,350800,0
+HSIC.US,D,19960731,000000,9.25,9.25,9,9.155,210800,0
+HSIC.US,D,19960801,000000,9.25,9.25,9.06,9.06,1276000,0
+HSIC.US,D,19960802,000000,9.125,9.25,8.625,8.625,679600,0
+HSIC.US,D,19960805,000000,8.625,8.75,8,8.375,948000,0
+HSIC.US,D,19960806,000000,8.56,8.56,8.31,8.345,1939200,0
+HSIC.US,D,19960807,000000,8.31,8.595,8.31,8.56,259200,0
+HSIC.US,D,19960808,000000,8.375,8.56,8.31,8.375,199600,0
+HSIC.US,D,19960809,000000,8.375,8.5,8.345,8.375,278000,0
+HSIC.US,D,19960812,000000,8.5,8.75,8.375,8.75,144000,0
+HSIC.US,D,19960813,000000,8.625,8.75,8.625,8.75,46800,0
+HSIC.US,D,19960814,000000,8.625,8.81,8.625,8.81,42800,0
+HSIC.US,D,19960815,000000,8.75,8.75,8.125,8.345,534800,0
+HSIC.US,D,19960816,000000,8.31,8.5,8.31,8.44,30000,0
+HSIC.US,D,19960819,000000,8.31,8.5,8.25,8.28,111200,0
+HSIC.US,D,19960820,000000,8.31,8.31,8.19,8.31,66000,0
+HSIC.US,D,19960821,000000,8.31,8.5,8.25,8.31,178400,0
+HSIC.US,D,19960822,000000,8.31,8.31,8.06,8.19,146400,0
+HSIC.US,D,19960823,000000,8,8.31,8,8.31,317600,0
+HSIC.US,D,19960826,000000,8.125,8.625,8.125,8.5,420800,0
+HSIC.US,D,19960827,000000,8.5,8.75,8.5,8.69,213600,0
+HSIC.US,D,19960828,000000,8.75,8.75,8.56,8.69,174000,0
+HSIC.US,D,19960829,000000,8.5,8.625,8.19,8.5,394400,0
+HSIC.US,D,19960830,000000,8.44,8.5,8.31,8.31,47600,0
+HSIC.US,D,19960903,000000,8.31,8.31,8.06,8.125,96000,0
+HSIC.US,D,19960904,000000,8.125,8.44,8.06,8.25,328400,0
+HSIC.US,D,19960905,000000,8.44,8.5,8.31,8.375,175600,0
+HSIC.US,D,19960906,000000,8.44,8.81,8.405,8.625,329600,0
+HSIC.US,D,19960909,000000,8.625,9.25,8.625,9.125,418400,0
+HSIC.US,D,19960910,000000,9.125,9.25,8.625,8.75,991600,0
+HSIC.US,D,19960911,000000,8.69,8.75,8.625,8.75,81200,0
+HSIC.US,D,19960912,000000,8.69,8.75,8.69,8.75,44400,0
+HSIC.US,D,19960913,000000,8.875,8.875,8.44,8.44,299200,0
+HSIC.US,D,19960916,000000,8.625,8.75,8.5,8.75,193600,0
+HSIC.US,D,19960917,000000,8.75,8.81,8.625,8.69,78800,0
+HSIC.US,D,19960918,000000,8.625,9.31,8.625,9.125,1045600,0
+HSIC.US,D,19960919,000000,9.125,10.06,9.125,9.905,830000,0
+HSIC.US,D,19960920,000000,10.06,10.06,9.69,9.69,1040800,0
+HSIC.US,D,19960923,000000,9.69,9.75,9.625,9.625,194800,0
+HSIC.US,D,19960924,000000,9.625,9.75,9.44,9.44,398000,0
+HSIC.US,D,19960925,000000,9.44,9.44,9,9.19,379600,0
+HSIC.US,D,19960926,000000,9.25,9.25,9.125,9.19,42400,0
+HSIC.US,D,19960927,000000,9.06,9.44,9.06,9.44,72000,0
+HSIC.US,D,19960930,000000,9.5,9.75,9.375,9.625,112400,0
+HSIC.US,D,19961001,000000,9.625,9.69,9.56,9.56,166400,0
+HSIC.US,D,19961002,000000,9.56,10,9.56,9.81,986400,0
+HSIC.US,D,19961003,000000,9.75,10,9.75,9.875,290400,0
+HSIC.US,D,19961004,000000,9.94,9.94,9.81,9.94,103200,0
+HSIC.US,D,19961007,000000,9.94,10.125,9.875,10.06,649600,0
+HSIC.US,D,19961008,000000,10,10.125,9.625,9.75,211200,0
+HSIC.US,D,19961009,000000,9.81,9.875,9.56,9.81,608000,0
+HSIC.US,D,19961010,000000,9.94,10.125,9.78,9.94,468400,0
+HSIC.US,D,19961011,000000,9.94,10.06,9.69,9.69,170400,0
+HSIC.US,D,19961014,000000,9.81,9.81,9.625,9.75,62400,0
+HSIC.US,D,19961015,000000,9.875,9.875,9.405,9.405,83600,0
+HSIC.US,D,19961016,000000,9.44,9.44,9.31,9.33,186800,0
+HSIC.US,D,19961017,000000,9.5,9.56,9.375,9.44,105600,0
+HSIC.US,D,19961018,000000,9.375,9.5,9.375,9.44,319200,0
+HSIC.US,D,19961021,000000,9.375,9.5,9.19,9.25,1529600,0
+HSIC.US,D,19961022,000000,9.19,9.375,9.19,9.19,178000,0
+HSIC.US,D,19961023,000000,9.19,9.19,9,9.125,181600,0
+HSIC.US,D,19961024,000000,9.06,9.31,9.06,9.31,60800,0
+HSIC.US,D,19961025,000000,9.125,9.31,9,9,60000,0
+HSIC.US,D,19961028,000000,9.19,9.19,9,9,27200,0
+HSIC.US,D,19961029,000000,9.19,9.44,8.94,9.375,206400,0
+HSIC.US,D,19961030,000000,9.25,9.44,9.25,9.31,57600,0
+HSIC.US,D,19961031,000000,9.25,9.94,9.25,9.94,450000,0
+HSIC.US,D,19961101,000000,9.94,10,9.625,9.625,268400,0
+HSIC.US,D,19961104,000000,9.625,9.75,9,9.06,258400,0
+HSIC.US,D,19961105,000000,9.25,9.5,9.19,9.375,323200,0
+HSIC.US,D,19961106,000000,9.19,9.375,9.19,9.19,104800,0
+HSIC.US,D,19961107,000000,9.31,9.595,9.25,9.44,576800,0
+HSIC.US,D,19961108,000000,9.345,9.5,9.31,9.31,67200,0
+HSIC.US,D,19961111,000000,9.31,9.75,9.31,9.75,110800,0
+HSIC.US,D,19961112,000000,9.625,10.06,9.5,9.58,515600,0
+HSIC.US,D,19961113,000000,9.69,9.69,9.25,9.5,64000,0
+HSIC.US,D,19961114,000000,9.56,9.625,8.94,9.19,239200,0
+HSIC.US,D,19961115,000000,9.31,9.375,9,9,450000,0
+HSIC.US,D,19961118,000000,9.19,9.19,9,9.06,171600,0
+HSIC.US,D,19961119,000000,9.125,9.125,8.47,8.69,534000,0
+HSIC.US,D,19961120,000000,8.81,8.81,8.69,8.75,330800,0
+HSIC.US,D,19961121,000000,8.75,8.75,8.25,8.5,366400,0
+HSIC.US,D,19961122,000000,8.44,8.94,8.44,8.845,478800,0
+HSIC.US,D,19961125,000000,8.845,9.75,8.72,9.69,439600,0
+HSIC.US,D,19961126,000000,9.56,10.31,9.5,10.25,1180400,0
+HSIC.US,D,19961127,000000,10.25,10.31,9.75,10,1187600,0
+HSIC.US,D,19961129,000000,9.81,10.31,9.81,10.19,107600,0
+HSIC.US,D,19961202,000000,10.06,10.19,9.97,10.125,196400,0
+HSIC.US,D,19961203,000000,9.94,10.125,9.94,9.94,37600,0
+HSIC.US,D,19961204,000000,9.94,10,9.94,9.94,57600,0
+HSIC.US,D,19961205,000000,10,10,9.81,9.905,243600,0
+HSIC.US,D,19961206,000000,9.81,10.06,9.81,9.97,274800,0
+HSIC.US,D,19961209,000000,9.845,10.03,9.845,9.905,484800,0
+HSIC.US,D,19961210,000000,9.845,10,9.845,9.845,386800,0
+HSIC.US,D,19961211,000000,9.845,10.03,9.44,9.625,547600,0
+HSIC.US,D,19961212,000000,9.5,9.625,9.25,9.44,634800,0
+HSIC.US,D,19961213,000000,9.25,9.25,8.75,8.81,164000,0
+HSIC.US,D,19961216,000000,8.81,8.875,8.56,8.72,528000,0
+HSIC.US,D,19961217,000000,8.72,8.81,8.655,8.72,421600,0
+HSIC.US,D,19961218,000000,8.75,8.75,8.56,8.69,378000,0
+HSIC.US,D,19961219,000000,8.75,8.75,8.44,8.56,598800,0
+HSIC.US,D,19961220,000000,8.56,8.69,8.5,8.56,1152000,0
+HSIC.US,D,19961223,000000,8.625,8.81,8.5,8.81,170800,0
+HSIC.US,D,19961224,000000,8.72,8.81,8.655,8.75,51200,0
+HSIC.US,D,19961226,000000,8.625,8.81,8.625,8.625,10800,0
+HSIC.US,D,19961227,000000,8.625,8.81,8.625,8.625,82000,0
+HSIC.US,D,19961230,000000,8.625,8.81,8.625,8.655,60800,0
+HSIC.US,D,19961231,000000,8.69,8.81,8.19,8.595,463600,0
+HSIC.US,D,19970102,000000,8.5,8.53,8.375,8.53,308800,0
+HSIC.US,D,19970103,000000,8.53,8.53,8.375,8.375,404800,0
+HSIC.US,D,19970106,000000,8.53,8.53,8.375,8.53,496800,0
+HSIC.US,D,19970107,000000,8.5,8.53,8.375,8.53,150400,0
+HSIC.US,D,19970108,000000,8.53,8.56,8.44,8.56,98000,0
+HSIC.US,D,19970109,000000,8.44,8.875,8.44,8.595,684400,0
+HSIC.US,D,19970110,000000,8.5,9,8.5,8.97,271600,0
+HSIC.US,D,19970113,000000,9,9.125,8.875,9.125,324800,0
+HSIC.US,D,19970114,000000,9.06,9.25,9.06,9.25,40800,0
+HSIC.US,D,19970115,000000,9.25,9.69,9.19,9.625,601200,0
+HSIC.US,D,19970116,000000,9.625,9.75,9.375,9.44,301600,0
+HSIC.US,D,19970117,000000,9.44,9.5,9.345,9.345,211600,0
+HSIC.US,D,19970120,000000,9.31,9.44,9.28,9.345,226400,0
+HSIC.US,D,19970121,000000,9.28,9.44,9.125,9.125,110800,0
+HSIC.US,D,19970122,000000,9.125,9.25,8.81,8.875,258000,0
+HSIC.US,D,19970123,000000,8.875,9.03,8.405,8.56,774800,0
+HSIC.US,D,19970124,000000,8.69,8.69,8.56,8.69,56000,0
+HSIC.US,D,19970127,000000,8.56,8.69,8.56,8.56,206400,0
+HSIC.US,D,19970128,000000,8.69,8.69,8.28,8.31,158400,0
+HSIC.US,D,19970129,000000,8.28,8.44,7.875,8.125,503200,0
+HSIC.US,D,19970130,000000,8.28,8.405,8.19,8.28,310400,0
+HSIC.US,D,19970131,000000,8.25,8.44,8.22,8.44,202000,0
+HSIC.US,D,19970203,000000,8.25,8.625,8.25,8.595,182400,0
+HSIC.US,D,19970204,000000,8.44,8.625,8.44,8.53,194400,0
+HSIC.US,D,19970205,000000,8.44,8.69,8.44,8.69,107600,0
+HSIC.US,D,19970206,000000,8.69,8.69,8.31,8.5,68800,0
+HSIC.US,D,19970207,000000,8.345,8.53,8.345,8.53,41600,0
+HSIC.US,D,19970210,000000,8.345,8.56,8.345,8.56,262800,0
+HSIC.US,D,19970211,000000,8.405,8.595,8.405,8.405,374400,0
+HSIC.US,D,19970212,000000,8.595,8.595,8.375,8.595,2074000,0
+HSIC.US,D,19970213,000000,8.375,8.595,8.095,8.345,242000,0
+HSIC.US,D,19970214,000000,8.155,8.345,7.81,7.905,5905200,0
+HSIC.US,D,19970218,000000,7.905,8,7.69,7.72,848400,0
+HSIC.US,D,19970219,000000,7.875,7.94,7.72,7.94,194800,0
+HSIC.US,D,19970220,000000,7.94,7.94,7.75,7.75,94800,0
+HSIC.US,D,19970221,000000,7.75,7.94,7.75,7.765,110400,0
+HSIC.US,D,19970224,000000,7.75,7.845,7.72,7.72,190000,0
+HSIC.US,D,19970225,000000,7.75,7.81,7.47,7.47,286800,0
+HSIC.US,D,19970226,000000,7.375,7.5,6.125,6.625,2175600,0
+HSIC.US,D,19970227,000000,6.78,6.94,6.69,6.875,971600,0
+HSIC.US,D,19970228,000000,6.875,6.875,6.625,6.75,446800,0
+HSIC.US,D,19970303,000000,6.78,6.81,6.69,6.81,216800,0
+HSIC.US,D,19970304,000000,7,7.06,6.81,7,532800,0
+HSIC.US,D,19970305,000000,7.06,7.19,6.94,7.06,1640000,0
+HSIC.US,D,19970306,000000,7.19,7.22,7,7.125,614000,0
+HSIC.US,D,19970307,000000,7.25,7.5,6.78,7.155,883600,0
+HSIC.US,D,19970310,000000,7.25,7.31,6.875,6.875,482000,0
+HSIC.US,D,19970311,000000,7.06,7.06,6.69,6.81,175200,0
+HSIC.US,D,19970312,000000,6.78,6.78,6.25,6.31,848000,0
+HSIC.US,D,19970313,000000,6.31,6.375,6.125,6.14,1453200,0
+HSIC.US,D,19970314,000000,6.31,6.5,6.125,6.44,557600,0
+HSIC.US,D,19970317,000000,6.44,6.44,6.19,6.44,400800,0
+HSIC.US,D,19970318,000000,6.44,6.44,6.19,6.44,102800,0
+HSIC.US,D,19970319,000000,6.44,6.5,6.19,6.405,136400,0
+HSIC.US,D,19970320,000000,6.56,6.72,6.375,6.5,881200,0
+HSIC.US,D,19970321,000000,6.56,6.75,6.375,6.655,1252800,0
+HSIC.US,D,19970324,000000,6.625,6.94,6.53,6.72,418800,0
+HSIC.US,D,19970325,000000,6.94,7.06,6.825,7,465200,0
+HSIC.US,D,19970326,000000,7.03,7.31,7,7.19,1114000,0
+HSIC.US,D,19970327,000000,7.155,7.56,7.155,7.28,567200,0
+HSIC.US,D,19970331,000000,7.28,7.47,7.22,7.25,160400,0
+HSIC.US,D,19970401,000000,7.22,7.405,7.22,7.375,1299600,0
+HSIC.US,D,19970402,000000,7.31,7.375,7.155,7.25,740800,0
+HSIC.US,D,19970403,000000,7.19,7.345,7.155,7.155,293200,0
+HSIC.US,D,19970404,000000,7.155,7.25,7.06,7.25,143600,0
+HSIC.US,D,19970407,000000,7.25,7.31,7.125,7.25,577200,0
+HSIC.US,D,19970408,000000,7.25,7.31,7.19,7.25,374400,0
+HSIC.US,D,19970409,000000,7.19,7.31,7.19,7.25,345600,0
+HSIC.US,D,19970410,000000,7.31,7.31,7.19,7.25,22800,0
+HSIC.US,D,19970411,000000,7.22,7.31,7.22,7.25,1119200,0
+HSIC.US,D,19970414,000000,7.25,7.31,7.19,7.19,454800,0
+HSIC.US,D,19970415,000000,7.19,7.19,6.72,6.94,772800,0
+HSIC.US,D,19970416,000000,6.81,6.94,6.75,6.81,228000,0
+HSIC.US,D,19970417,000000,6.75,6.875,6.75,6.81,173600,0
+HSIC.US,D,19970418,000000,6.875,6.875,6.75,6.81,562400,0
+HSIC.US,D,19970421,000000,6.94,6.94,6.75,6.75,469600,0
+HSIC.US,D,19970422,000000,6.78,6.875,6.72,6.72,325600,0
+HSIC.US,D,19970423,000000,6.765,6.875,6.72,6.75,510000,0
+HSIC.US,D,19970424,000000,6.845,7,6.75,7,1258000,0
+HSIC.US,D,19970425,000000,7.06,7.31,6.875,7.31,584400,0
+HSIC.US,D,19970428,000000,7.31,7.345,7.155,7.31,490800,0
+HSIC.US,D,19970429,000000,7.28,7.375,7.095,7.125,823200,0
+HSIC.US,D,19970430,000000,7.06,7.125,6.81,6.94,1334000,0
+HSIC.US,D,19970501,000000,7.06,7.095,6.94,7.095,374400,0
+HSIC.US,D,19970502,000000,7.125,8,7,7.845,1114800,0
+HSIC.US,D,19970505,000000,7.81,8.5,7.81,8.44,1198800,0
+HSIC.US,D,19970506,000000,8.25,8.44,7.69,7.75,576400,0
+HSIC.US,D,19970507,000000,7.69,7.81,7.625,7.81,494000,0
+HSIC.US,D,19970508,000000,7.81,7.81,7.625,7.78,110000,0
+HSIC.US,D,19970509,000000,7.81,8.125,7.655,8.125,286800,0
+HSIC.US,D,19970512,000000,8.06,8.25,8.06,8.19,758000,0
+HSIC.US,D,19970513,000000,8.31,8.44,8.25,8.405,249600,0
+HSIC.US,D,19970514,000000,8.31,8.5,8.25,8.375,256400,0
+HSIC.US,D,19970515,000000,8.19,8.25,8.125,8.22,306400,0
+HSIC.US,D,19970516,000000,8.31,8.44,8.25,8.375,402000,0
+HSIC.US,D,19970519,000000,8.25,8.375,8.25,8.25,162000,0
+HSIC.US,D,19970520,000000,8.25,8.375,8.19,8.19,556000,0
+HSIC.US,D,19970521,000000,8.19,8.47,8.19,8.375,474800,0
+HSIC.US,D,19970522,000000,8.44,8.44,8.28,8.36,318800,0
+HSIC.US,D,19970523,000000,8.28,8.44,8.28,8.44,520400,0
+HSIC.US,D,19970527,000000,8.345,8.56,8.345,8.56,219200,0
+HSIC.US,D,19970528,000000,8.56,8.56,8.44,8.44,248400,0
+HSIC.US,D,19970529,000000,8.44,8.56,8.44,8.5,154400,0
+HSIC.US,D,19970530,000000,8.44,8.44,8.31,8.345,307600,0
+HSIC.US,D,19970602,000000,8.31,8.56,8.31,8.5,341200,0
+HSIC.US,D,19970603,000000,8.375,8.595,8.375,8.5,356000,0
+HSIC.US,D,19970604,000000,8.625,8.72,8.53,8.655,412800,0
+HSIC.US,D,19970605,000000,8.75,8.75,8.69,8.705,514800,0
+HSIC.US,D,19970606,000000,8.625,8.75,8.625,8.655,133200,0
+HSIC.US,D,19970609,000000,8.625,8.75,8.625,8.64,271600,0
+HSIC.US,D,19970610,000000,8.75,8.75,8.625,8.69,158800,0
+HSIC.US,D,19970611,000000,8.655,8.875,8.655,8.875,294400,0
+HSIC.US,D,19970612,000000,8.875,9.25,8.875,8.875,1231200,0
+HSIC.US,D,19970613,000000,8.875,9.06,8.81,8.86,460000,0
+HSIC.US,D,19970616,000000,8.875,8.875,8.75,8.875,350400,0
+HSIC.US,D,19970617,000000,8.94,8.94,8.375,8.5,298800,0
+HSIC.US,D,19970618,000000,8.44,8.5,8,8.06,356000,0
+HSIC.US,D,19970619,000000,8.125,8.125,7.97,8.03,134800,0
+HSIC.US,D,19970620,000000,8.03,8.03,7.81,7.845,1475200,0
+HSIC.US,D,19970623,000000,7.94,7.94,7.75,7.81,323600,0
+HSIC.US,D,19970624,000000,7.845,7.845,7.5,7.625,327200,0
+HSIC.US,D,19970625,000000,7.72,8,7.72,7.94,1385600,0
+HSIC.US,D,19970626,000000,7.94,7.94,7.655,7.69,180400,0
+HSIC.US,D,19970627,000000,7.75,7.75,7.625,7.64,192000,0
+HSIC.US,D,19970630,000000,7.64,7.81,7.56,7.81,1000800,0
+HSIC.US,D,19970701,000000,7.81,8.19,7.625,8.11,683600,0
+HSIC.US,D,19970702,000000,8.095,8.69,8,8.69,2152800,0
+HSIC.US,D,19970703,000000,8.78,8.845,8.69,8.81,658800,0
+HSIC.US,D,19970707,000000,8.875,9.19,8.81,9.06,2454400,0
+HSIC.US,D,19970708,000000,9.095,9.095,8.875,8.97,850400,0
+HSIC.US,D,19970709,000000,9,9.095,8.905,8.97,1460800,0
+HSIC.US,D,19970710,000000,8.99,9,8.94,8.97,1206000,0
+HSIC.US,D,19970711,000000,9,9.125,8.97,8.985,660800,0
+HSIC.US,D,19970714,000000,9,9.095,8.97,9.015,401200,0
+HSIC.US,D,19970715,000000,8.97,9.155,8.94,9.125,1028800,0
+HSIC.US,D,19970716,000000,9.155,9.31,9.095,9.22,537200,0
+HSIC.US,D,19970717,000000,9.28,9.5,9.22,9.47,403600,0
+HSIC.US,D,19970718,000000,9.53,9.625,9.28,9.625,924800,0
+HSIC.US,D,19970721,000000,9.47,9.5,9.36,9.405,440000,0
+HSIC.US,D,19970722,000000,9.375,9.405,9.345,9.39,799600,0
+HSIC.US,D,19970723,000000,9.5,9.5,9.25,9.345,483600,0
+HSIC.US,D,19970724,000000,9.5,9.5,9.25,9.295,480800,0
+HSIC.US,D,19970725,000000,9.28,9.345,9.25,9.265,297600,0
+HSIC.US,D,19970728,000000,9.375,9.44,9.205,9.235,192000,0
+HSIC.US,D,19970729,000000,9.22,9.375,9.22,9.28,130800,0
+HSIC.US,D,19970730,000000,9.31,9.44,9.22,9.25,182400,0
+HSIC.US,D,19970731,000000,9.44,9.44,9.25,9.25,35600,0
+HSIC.US,D,19970801,000000,9.31,9.75,9.25,9.75,276800,0
+HSIC.US,D,19970804,000000,9.875,10.125,9.36,10.08,6054400,0
+HSIC.US,D,19970805,000000,10.06,10.125,9.905,10,2320000,0
+HSIC.US,D,19970806,000000,10,10,9.44,9.69,1467200,0
+HSIC.US,D,19970807,000000,9.69,9.81,9.53,9.69,1044400,0
+HSIC.US,D,19970808,000000,9.625,9.72,9.19,9.47,1403600,0
+HSIC.US,D,19970811,000000,9.47,9.595,9.03,9.03,638000,0
+HSIC.US,D,19970812,000000,9.03,9.235,8.97,9,340000,0
+HSIC.US,D,19970813,000000,9.06,9.125,8.94,8.97,636000,0
+HSIC.US,D,19970814,000000,8.97,9,8.625,8.845,1667600,0
+HSIC.US,D,19970815,000000,8.75,8.795,8.625,8.69,320400,0
+HSIC.US,D,19970818,000000,8.69,8.875,8.69,8.81,188800,0
+HSIC.US,D,19970819,000000,8.875,8.875,8.75,8.78,845200,0
+HSIC.US,D,19970820,000000,8.845,9,8.75,8.94,1090800,0
+HSIC.US,D,19970821,000000,9,9,8.81,8.81,216800,0
+HSIC.US,D,19970822,000000,8.755,8.94,8.75,8.94,338400,0
+HSIC.US,D,19970825,000000,8.94,9,8.875,9,261600,0
+HSIC.US,D,19970826,000000,9,9,8.81,8.97,400800,0
+HSIC.US,D,19970827,000000,9,9,8.81,9,707200,0
+HSIC.US,D,19970828,000000,9,9.155,8.81,8.92,630400,0
+HSIC.US,D,19970829,000000,9,9.125,8.81,8.905,1322400,0
+HSIC.US,D,19970902,000000,8.875,9.125,8.875,8.97,233600,0
+HSIC.US,D,19970903,000000,9,9.155,8.83,8.905,975200,0
+HSIC.US,D,19970904,000000,8.94,9.03,8.875,8.94,194400,0
+HSIC.US,D,19970905,000000,9.03,9.03,8.72,8.845,163200,0
+HSIC.US,D,19970908,000000,8.81,8.875,8.75,8.81,38800,0
+HSIC.US,D,19970909,000000,8.72,8.94,8.69,8.875,188400,0
+HSIC.US,D,19970910,000000,8.81,8.94,8.44,8.44,671600,0
+HSIC.US,D,19970911,000000,8.5,8.625,8.375,8.58,454400,0
+HSIC.US,D,19970912,000000,8.53,8.56,8.44,8.545,397600,0
+HSIC.US,D,19970915,000000,8.56,8.845,8.545,8.78,325600,0
+HSIC.US,D,19970916,000000,8.875,9.125,8.78,9.06,1628400,0
+HSIC.US,D,19970917,000000,9.06,9.25,9,9.19,2763200,0
+HSIC.US,D,19970918,000000,9.25,9.25,8.78,9,2340800,0
+HSIC.US,D,19970919,000000,8.94,9.095,8.845,8.845,1176800,0
+HSIC.US,D,19970922,000000,8.905,8.97,8.845,8.97,546000,0
+HSIC.US,D,19970923,000000,8.845,8.94,8.845,8.875,763200,0
+HSIC.US,D,19970924,000000,8.94,8.94,8.81,8.81,663200,0
+HSIC.US,D,19970925,000000,8.845,8.905,8.78,8.86,276000,0
+HSIC.US,D,19970926,000000,8.78,8.94,8.78,8.875,563200,0
+HSIC.US,D,19970929,000000,8.81,8.94,8.78,8.92,1648800,0
+HSIC.US,D,19970930,000000,8.94,8.94,8.78,8.94,2008000,0
+HSIC.US,D,19971001,000000,8.94,8.97,8.78,8.94,466800,0
+HSIC.US,D,19971002,000000,8.875,8.94,8.83,8.875,194000,0
+HSIC.US,D,19971003,000000,8.845,8.94,8.81,8.845,346800,0
+HSIC.US,D,19971006,000000,8.81,8.905,8.78,8.845,211200,0
+HSIC.US,D,19971007,000000,8.94,9.06,8.78,8.845,702400,0
+HSIC.US,D,19971008,000000,8.875,8.97,8.78,8.845,167200,0
+HSIC.US,D,19971009,000000,8.81,8.97,8.78,8.97,559600,0
+HSIC.US,D,19971010,000000,8.94,9,8.795,9,346400,0
+HSIC.US,D,19971013,000000,9,9,8.94,8.94,255200,0
+HSIC.US,D,19971014,000000,9,9.125,8.94,9.125,736800,0
+HSIC.US,D,19971015,000000,9,9.25,9,9.125,323600,0
+HSIC.US,D,19971016,000000,9.125,9.19,9.03,9.03,262400,0
+HSIC.US,D,19971017,000000,9.03,9.095,8.905,9,370000,0
+HSIC.US,D,19971020,000000,8.94,9.125,8.94,9.06,266800,0
+HSIC.US,D,19971021,000000,9.155,9.405,9,9.28,708000,0
+HSIC.US,D,19971022,000000,9.405,9.44,9.19,9.31,254400,0
+HSIC.US,D,19971023,000000,9.155,9.25,9,9.06,166000,0
+HSIC.US,D,19971024,000000,9.25,9.44,9,9,441200,0
+HSIC.US,D,19971027,000000,8.94,9.03,8.69,8.845,233600,0
+HSIC.US,D,19971028,000000,8.595,8.625,8.25,8.375,1226800,0
+HSIC.US,D,19971029,000000,8.375,8.5,8.25,8.345,1527600,0
+HSIC.US,D,19971030,000000,8.345,8.375,8.125,8.14,134000,0
+HSIC.US,D,19971031,000000,8.25,8.25,7.875,8.22,2076800,0
+HSIC.US,D,19971103,000000,8.25,8.595,8.125,8.58,349600,0
+HSIC.US,D,19971104,000000,8.81,8.97,8.56,8.845,1102000,0
+HSIC.US,D,19971105,000000,8.875,8.875,8.735,8.875,267200,0
+HSIC.US,D,19971106,000000,8.875,8.97,8.78,8.94,293600,0
+HSIC.US,D,19971107,000000,8.75,9.03,8.75,8.875,218000,0
+HSIC.US,D,19971110,000000,8.875,9,8.875,8.89,344400,0
+HSIC.US,D,19971111,000000,8.89,8.92,8.845,8.875,69200,0
+HSIC.US,D,19971112,000000,8.625,8.81,8.625,8.78,234800,0
+HSIC.US,D,19971113,000000,8.625,8.75,8.625,8.735,688000,0
+HSIC.US,D,19971114,000000,8.75,8.75,8.625,8.64,446000,0
+HSIC.US,D,19971117,000000,8.72,8.72,8.125,8.375,554400,0
+HSIC.US,D,19971118,000000,8.5,8.625,8.31,8.455,728000,0
+HSIC.US,D,19971119,000000,8.375,8.5,8.31,8.31,398400,0
+HSIC.US,D,19971120,000000,8.25,8.625,8.25,8.405,1078800,0
+HSIC.US,D,19971121,000000,8.5,8.94,8.42,8.875,6814400,0
+HSIC.US,D,19971124,000000,8.75,9.155,8.75,9.11,828000,0
+HSIC.US,D,19971125,000000,9.06,9.125,8.81,8.81,1824400,0
+HSIC.US,D,19971126,000000,8.81,9.03,8.81,8.81,912800,0
+HSIC.US,D,19971128,000000,8.81,8.905,8.78,8.81,266400,0
+HSIC.US,D,19971201,000000,8.845,8.875,8.69,8.75,1104400,0
+HSIC.US,D,19971202,000000,8.75,8.75,8.515,8.69,989200,0
+HSIC.US,D,19971203,000000,8.56,8.845,8.56,8.81,380000,0
+HSIC.US,D,19971204,000000,8.81,8.81,8.625,8.75,886800,0
+HSIC.US,D,19971205,000000,8.625,8.75,8.56,8.625,521200,0
+HSIC.US,D,19971208,000000,8.69,8.81,8.58,8.81,1077200,0
+HSIC.US,D,19971209,000000,8.69,8.81,8.69,8.735,902000,0
+HSIC.US,D,19971210,000000,8.625,8.81,8.5,8.725,438400,0
+HSIC.US,D,19971211,000000,8.625,8.845,8.56,8.81,834400,0
+HSIC.US,D,19971212,000000,8.875,8.94,8.78,8.795,719200,0
+HSIC.US,D,19971215,000000,8.78,8.86,8.69,8.81,700400,0
+HSIC.US,D,19971216,000000,8.69,8.875,8.625,8.72,430800,0
+HSIC.US,D,19971217,000000,8.625,8.75,8.5,8.545,1315600,0
+HSIC.US,D,19971218,000000,8.56,8.56,8.405,8.405,332400,0
+HSIC.US,D,19971219,000000,8.375,8.625,8.25,8.375,1111200,0
+HSIC.US,D,19971222,000000,8.56,8.56,8.095,8.22,1145200,0
+HSIC.US,D,19971223,000000,8.25,8.31,8.125,8.125,1775600,0
+HSIC.US,D,19971224,000000,8.19,8.375,8.125,8.375,305600,0
+HSIC.US,D,19971226,000000,8.375,8.405,8.19,8.405,46400,0
+HSIC.US,D,19971229,000000,8.25,8.595,8.25,8.42,886000,0
+HSIC.US,D,19971230,000000,8.56,8.72,8.56,8.705,512400,0
+HSIC.US,D,19971231,000000,8.58,8.81,8.58,8.75,1135200,0
+HSIC.US,D,19980102,000000,8.75,8.81,8.53,8.81,289200,0
+HSIC.US,D,19980105,000000,8.705,8.705,8.5,8.5,116000,0
+HSIC.US,D,19980106,000000,8.47,8.655,8.44,8.595,980800,0
+HSIC.US,D,19980107,000000,8.44,8.625,8.44,8.625,268800,0
+HSIC.US,D,19980108,000000,8.5,8.69,8.5,8.56,150000,0
+HSIC.US,D,19980109,000000,8.53,8.53,8.125,8.125,333200,0
+HSIC.US,D,19980112,000000,8.125,8.31,7.5,7.53,705600,0
+HSIC.US,D,19980113,000000,7.69,7.78,7.31,7.72,2661600,0
+HSIC.US,D,19980114,000000,7.81,7.94,7.5,7.69,1326800,0
+HSIC.US,D,19980115,000000,7.655,7.75,7.53,7.75,1316000,0
+HSIC.US,D,19980116,000000,7.75,8.19,7.72,8.19,1209200,0
+HSIC.US,D,19980120,000000,8,8.595,8,8.595,1119600,0
+HSIC.US,D,19980121,000000,8.375,8.655,8.31,8.5,866000,0
+HSIC.US,D,19980122,000000,8.625,8.625,8.375,8.595,295200,0
+HSIC.US,D,19980123,000000,8.44,8.75,8.44,8.655,604800,0
+HSIC.US,D,19980126,000000,8.735,8.735,8.375,8.485,274000,0
+HSIC.US,D,19980127,000000,8.345,8.44,8.28,8.28,485200,0
+HSIC.US,D,19980128,000000,8.25,8.345,8.19,8.345,944400,0
+HSIC.US,D,19980129,000000,8.31,8.5,8.31,8.5,143200,0
+HSIC.US,D,19980130,000000,8.31,8.5,8.25,8.25,496400,0
+HSIC.US,D,19980202,000000,8.25,8.405,7.875,7.97,340000,0
+HSIC.US,D,19980203,000000,7.875,8.5,7.875,8.31,2851200,0
+HSIC.US,D,19980204,000000,8.25,8.56,8.25,8.375,280000,0
+HSIC.US,D,19980205,000000,8.405,8.56,8.345,8.56,1138400,0
+HSIC.US,D,19980206,000000,8.56,8.69,8.44,8.44,562400,0
+HSIC.US,D,19980209,000000,8.375,8.75,8.375,8.655,972400,0
+HSIC.US,D,19980210,000000,8.56,8.75,8.56,8.75,465600,0
+HSIC.US,D,19980211,000000,8.56,9.19,8.56,9.015,3277600,0
+HSIC.US,D,19980212,000000,9.03,9.045,8.845,9.015,758400,0
+HSIC.US,D,19980213,000000,9,9.045,8.94,9.03,543600,0
+HSIC.US,D,19980217,000000,9.015,9.06,8.97,9.06,706000,0
+HSIC.US,D,19980218,000000,9.095,9.31,8.97,9.28,1195600,0
+HSIC.US,D,19980219,000000,9.265,9.56,9.125,9.56,1751200,0
+HSIC.US,D,19980220,000000,9.39,9.69,9.375,9.69,1377600,0
+HSIC.US,D,19980223,000000,9.625,9.69,9.44,9.67,932400,0
+HSIC.US,D,19980224,000000,9.67,9.845,9.545,9.72,824400,0
+HSIC.US,D,19980225,000000,9.655,9.875,9.625,9.75,707200,0
+HSIC.US,D,19980226,000000,9.875,9.875,9.69,9.81,426000,0
+HSIC.US,D,19980227,000000,9.845,10.25,9.75,10.19,1762400,0
+HSIC.US,D,19980302,000000,10.155,10.155,9.905,10.06,3410800,0
+HSIC.US,D,19980303,000000,10.125,10.19,9.875,10.14,2791200,0
+HSIC.US,D,19980304,000000,10.06,10.22,10,10.11,1327600,0
+HSIC.US,D,19980305,000000,9.94,10.06,9.875,9.955,1519600,0
+HSIC.US,D,19980306,000000,9.97,10.03,9.905,9.955,1769600,0
+HSIC.US,D,19980309,000000,9.94,10.045,9.875,9.875,3313200,0
+HSIC.US,D,19980310,000000,9.845,9.94,9.81,9.94,372400,0
+HSIC.US,D,19980311,000000,9.92,9.97,9.89,9.97,527600,0
+HSIC.US,D,19980312,000000,9.97,9.97,9.845,9.845,166400,0
+HSIC.US,D,19980313,000000,9.845,9.89,9.75,9.845,636000,0
+HSIC.US,D,19980316,000000,9.78,10,9.78,9.97,485200,0
+HSIC.US,D,19980317,000000,9.97,10.03,9.94,9.97,1327600,0
+HSIC.US,D,19980318,000000,9.97,10.06,9.97,10,336000,0
+HSIC.US,D,19980319,000000,9.97,10.015,9.885,9.97,290800,0
+HSIC.US,D,19980320,000000,9.875,9.94,9.75,9.75,302400,0
+HSIC.US,D,19980323,000000,9.75,9.875,9.75,9.75,124800,0
+HSIC.US,D,19980324,000000,9.72,9.875,9.72,9.81,265200,0
+HSIC.US,D,19980325,000000,9.845,9.845,9.75,9.75,110000,0
+HSIC.US,D,19980326,000000,9.81,9.81,9.625,9.655,577600,0
+HSIC.US,D,19980327,000000,9.72,9.72,9.625,9.655,197600,0
+HSIC.US,D,19980330,000000,9.655,9.875,9.625,9.78,381200,0
+HSIC.US,D,19980331,000000,9.75,10.5,9.75,10.375,1750000,0
+HSIC.US,D,19980401,000000,10.25,10.67,10.25,10.53,1755600,0
+HSIC.US,D,19980402,000000,10.595,11,10.5,11,938400,0
+HSIC.US,D,19980403,000000,11,11,10.72,10.72,482800,0
+HSIC.US,D,19980406,000000,10.72,11,10.72,10.81,786000,0
+HSIC.US,D,19980407,000000,10.81,11.125,10.81,10.94,1049600,0
+HSIC.US,D,19980408,000000,10.94,10.94,10.75,10.765,700400,0
+HSIC.US,D,19980409,000000,10.81,10.845,10.455,10.5,890800,0
+HSIC.US,D,19980413,000000,10.625,10.625,10.375,10.375,170800,0
+HSIC.US,D,19980414,000000,10.31,10.5,10,10.25,593600,0
+HSIC.US,D,19980415,000000,10.125,10.375,9.94,10.375,632000,0
+HSIC.US,D,19980416,000000,10.265,10.53,10.265,10.5,250400,0
+HSIC.US,D,19980417,000000,10.405,10.56,10.405,10.5,689600,0
+HSIC.US,D,19980420,000000,10.56,10.655,10.345,10.44,744400,0
+HSIC.US,D,19980421,000000,10.44,10.44,10,10.03,233200,0
+HSIC.US,D,19980422,000000,10.06,10.19,9.81,10.11,373200,0
+HSIC.US,D,19980423,000000,10.155,10.19,9.72,9.72,438400,0
+HSIC.US,D,19980424,000000,9.75,9.78,9.595,9.64,594800,0
+HSIC.US,D,19980427,000000,9.5,9.625,9.345,9.44,784800,0
+HSIC.US,D,19980428,000000,9.53,9.53,9.28,9.44,404000,0
+HSIC.US,D,19980429,000000,9.47,9.81,9.44,9.75,1228800,0
+HSIC.US,D,19980430,000000,9.905,9.905,9.72,9.75,190000,0
+HSIC.US,D,19980501,000000,9.81,10.03,9.72,9.94,402800,0
+HSIC.US,D,19980504,000000,9.875,10.06,9.875,10.06,1264000,0
+HSIC.US,D,19980505,000000,10.22,10.31,10,10.03,1711200,0
+HSIC.US,D,19980506,000000,10.06,10.095,10,10,1304000,0
+HSIC.US,D,19980507,000000,10,10.06,9.655,9.765,487600,0
+HSIC.US,D,19980508,000000,9.81,10.06,9.705,10.03,1014400,0
+HSIC.US,D,19980511,000000,10.03,10.03,9.875,9.94,993600,0
+HSIC.US,D,19980512,000000,9.875,10.03,9.81,10.03,552800,0
+HSIC.US,D,19980513,000000,10,10.06,9.94,10.03,880400,0
+HSIC.US,D,19980514,000000,9.94,10.19,9.94,10.095,789200,0
+HSIC.US,D,19980515,000000,10.06,10.22,10,10.19,880800,0
+HSIC.US,D,19980518,000000,10,10.345,10,10.31,614000,0
+HSIC.US,D,19980519,000000,10.265,10.765,10.265,10.69,928000,0
+HSIC.US,D,19980520,000000,10.61,10.75,10.56,10.72,1014400,0
+HSIC.US,D,19980521,000000,10.56,10.72,10.44,10.445,235200,0
+HSIC.US,D,19980522,000000,10.44,10.56,10.31,10.31,284800,0
+HSIC.US,D,19980527,000000,9.875,9.875,9.53,9.69,464000,0
+HSIC.US,D,19980528,000000,9.58,9.72,9.56,9.595,1172400,0
+HSIC.US,D,19980529,000000,9.625,9.81,9.58,9.625,571600,0
+HSIC.US,D,19980601,000000,9.56,9.69,9.375,9.405,525600,0
+HSIC.US,D,19980602,000000,9.5,9.69,9.25,9.69,2082000,0
+HSIC.US,D,19980603,000000,9.78,9.81,9.625,9.69,749600,0
+HSIC.US,D,19980604,000000,9.735,9.94,9.735,9.94,716800,0
+HSIC.US,D,19980605,000000,9.94,10.125,9.69,10.125,422000,0
+HSIC.US,D,19980608,000000,10.125,10.25,9.94,9.97,328000,0
+HSIC.US,D,19980609,000000,9.97,10.235,9.97,10.095,154400,0
+HSIC.US,D,19980610,000000,10.095,10.25,10.06,10.125,63200,0
+HSIC.US,D,19980611,000000,10.095,10.25,10.095,10.17,79600,0
+HSIC.US,D,19980612,000000,10.125,10.31,10.06,10.31,154800,0
+HSIC.US,D,19980615,000000,10.06,10.405,10.03,10.06,317600,0
+HSIC.US,D,19980616,000000,10.155,10.155,9.875,10.06,346400,0
+HSIC.US,D,19980617,000000,10.03,10.22,10,10.205,122000,0
+HSIC.US,D,19980618,000000,10.06,10.19,10.03,10.06,148400,0
+HSIC.US,D,19980619,000000,10,10.19,10,10.19,176000,0
+HSIC.US,D,19980622,000000,10.19,10.375,10.125,10.375,183200,0
+HSIC.US,D,19980623,000000,10.375,10.78,10.25,10.78,1060800,0
+HSIC.US,D,19980624,000000,10.625,11.265,10.625,11.22,769600,0
+HSIC.US,D,19980625,000000,11.06,11.31,11,11.03,307200,0
+HSIC.US,D,19980626,000000,11.125,11.56,11,11.5,372000,0
+HSIC.US,D,19980629,000000,11.625,11.78,11.19,11.5,906400,0
+HSIC.US,D,19980630,000000,11.25,11.625,11.25,11.53,919600,0
+HSIC.US,D,19980701,000000,11.5,11.56,11.125,11.125,450800,0
+HSIC.US,D,19980702,000000,11.25,11.25,10.81,11.03,1769200,0
+HSIC.US,D,19980706,000000,10.875,11.125,10.875,11.015,299200,0
+HSIC.US,D,19980707,000000,10.97,11.39,10.905,11.345,770800,0
+HSIC.US,D,19980708,000000,11.375,11.56,11.22,11.25,236400,0
+HSIC.US,D,19980709,000000,11.28,11.28,11.14,11.25,161200,0
+HSIC.US,D,19980710,000000,11.19,11.655,11.19,11.455,322800,0
+HSIC.US,D,19980713,000000,11.5,11.75,11.5,11.75,216800,0
+HSIC.US,D,19980714,000000,11.53,11.78,11.53,11.69,544400,0
+HSIC.US,D,19980715,000000,11.69,12.095,11.69,12.03,521200,0
+HSIC.US,D,19980716,000000,12.19,12.19,12.03,12.125,794000,0
+HSIC.US,D,19980717,000000,12.19,12.44,12.06,12.31,422400,0
+HSIC.US,D,19980720,000000,12.31,12.78,12.19,12.56,1500800,0
+HSIC.US,D,19980721,000000,12.595,12.655,12.28,12.375,485600,0
+HSIC.US,D,19980722,000000,12.28,12.47,12.19,12.19,418000,0
+HSIC.US,D,19980723,000000,12.31,12.31,11.94,11.985,491200,0
+HSIC.US,D,19980724,000000,11.97,12.03,11.5,11.625,335600,0
+HSIC.US,D,19980727,000000,11.5,11.75,11.03,11.47,602400,0
+HSIC.US,D,19980728,000000,11.25,11.595,11.22,11.5,761600,0
+HSIC.US,D,19980729,000000,11.5,11.875,11.5,11.75,1357600,0
+HSIC.US,D,19980730,000000,11.81,12.25,11.81,12.155,760400,0
+HSIC.US,D,19980731,000000,12.25,12.375,12.03,12.03,1203600,0
+HSIC.US,D,19980803,000000,12.155,12.19,11.94,12.11,2575600,0
+HSIC.US,D,19980804,000000,12.06,12.44,10.44,11,3602800,0
+HSIC.US,D,19980805,000000,11,11.595,10.905,10.97,3406400,0
+HSIC.US,D,19980806,000000,11,11,10.53,10.86,1886800,0
+HSIC.US,D,19980807,000000,10.875,11.25,10.875,11.25,1431600,0
+HSIC.US,D,19980810,000000,11.25,11.25,10.94,11,203600,0
+HSIC.US,D,19980811,000000,10.625,10.97,10.53,10.81,219200,0
+HSIC.US,D,19980812,000000,10.81,11.25,10.81,11.125,1178400,0
+HSIC.US,D,19980813,000000,11.06,11.25,11,11.155,409200,0
+HSIC.US,D,19980814,000000,11.22,11.345,11.125,11.25,572800,0
+HSIC.US,D,19980817,000000,11.28,11.345,11.22,11.31,276400,0
+HSIC.US,D,19980818,000000,11.31,11.655,11.22,11.58,924400,0
+HSIC.US,D,19980819,000000,11.5,11.845,11.5,11.625,1209200,0
+HSIC.US,D,19980820,000000,11.625,11.75,11.5,11.545,448800,0
+HSIC.US,D,19980821,000000,11.625,11.625,11.28,11.5,214000,0
+HSIC.US,D,19980824,000000,11.56,11.625,11.47,11.56,516000,0
+HSIC.US,D,19980825,000000,11.5,11.625,11.25,11.25,487600,0
+HSIC.US,D,19980826,000000,11.19,11.25,10.72,10.735,286000,0
+HSIC.US,D,19980827,000000,10.595,10.72,10.39,10.44,233200,0
+HSIC.US,D,19980828,000000,10.56,10.56,9.97,10.19,269200,0
+HSIC.US,D,19980831,000000,10.19,10.19,9.56,9.625,939200,0
+HSIC.US,D,19980901,000000,9.875,10.25,9.625,10.19,966400,0
+HSIC.US,D,19980902,000000,10.125,10.125,9.78,10,383600,0
+HSIC.US,D,19980903,000000,9.875,9.875,9.5,9.5,1298400,0
+HSIC.US,D,19980904,000000,9.5,9.5,9.11,9.375,1439600,0
+HSIC.US,D,19980908,000000,9.56,9.625,9.375,9.455,1004400,0
+HSIC.US,D,19980909,000000,9.375,9.56,9.345,9.5,838800,0
+HSIC.US,D,19980910,000000,9.25,9.56,9.25,9.44,529600,0
+HSIC.US,D,19980911,000000,9.44,10.06,9.28,9.78,886400,0
+HSIC.US,D,19980914,000000,9.69,9.72,8.97,9.045,1106800,0
+HSIC.US,D,19980915,000000,8.875,9.28,8.875,9.19,478400,0
+HSIC.US,D,19980916,000000,9.25,9.56,9,9.06,2232400,0
+HSIC.US,D,19980917,000000,8.875,8.875,8.545,8.69,1389600,0
+HSIC.US,D,19980918,000000,8.81,8.81,8.19,8.265,1074400,0
+HSIC.US,D,19980921,000000,8.19,8.25,7.75,8,2896000,0
+HSIC.US,D,19980922,000000,8.155,8.61,8.125,8.31,5179200,0
+HSIC.US,D,19980923,000000,8.5,8.81,8.375,8.81,1832800,0
+HSIC.US,D,19980924,000000,8.81,8.875,8.56,8.75,1148400,0
+HSIC.US,D,19980925,000000,8.5,8.75,8.485,8.705,1429600,0
+HSIC.US,D,19980928,000000,8.595,8.875,8.585,8.75,800400,0
+HSIC.US,D,19980929,000000,8.75,8.875,8.5,8.5,263200,0
+HSIC.US,D,19980930,000000,8.405,8.72,8.345,8.69,1064000,0
+HSIC.US,D,19981001,000000,8.5,8.655,8.345,8.44,952000,0
+HSIC.US,D,19981002,000000,8.405,8.53,8.31,8.5,1308800,0
+HSIC.US,D,19981005,000000,8.375,8.5,8.03,8.155,956000,0
+HSIC.US,D,19981006,000000,8.19,8.28,8,8.015,188400,0
+HSIC.US,D,19981007,000000,7.97,8.03,7.75,7.875,862800,0
+HSIC.US,D,19981008,000000,7.75,7.905,7.375,7.56,1027200,0
+HSIC.US,D,19981009,000000,7.69,7.69,7.155,7.3,1211600,0
+HSIC.US,D,19981012,000000,7.47,7.625,7.375,7.5,2220400,0
+HSIC.US,D,19981013,000000,7.375,7.5,7.345,7.345,1165200,0
+HSIC.US,D,19981014,000000,7.44,7.44,6.94,7,1315200,0
+HSIC.US,D,19981015,000000,7.06,7.345,6.19,7.2,5833200,0
+HSIC.US,D,19981016,000000,7.25,7.655,7.19,7.655,5503200,0
+HSIC.US,D,19981019,000000,7.625,8,7.56,7.81,1642800,0
+HSIC.US,D,19981020,000000,7.985,8.31,7.81,8.22,2167200,0
+HSIC.US,D,19981021,000000,8.31,8.56,8.06,8.5,478800,0
+HSIC.US,D,19981022,000000,8.595,8.625,8.375,8.625,786000,0
+HSIC.US,D,19981023,000000,8.375,9,8.375,8.81,865200,0
+HSIC.US,D,19981026,000000,8.905,8.905,8.655,8.845,1160000,0
+HSIC.US,D,19981027,000000,8.735,8.94,8.405,8.5,358800,0
+HSIC.US,D,19981028,000000,8.405,8.875,8.375,8.845,478800,0
+HSIC.US,D,19981029,000000,9,9.44,8.97,9.375,864400,0
+HSIC.US,D,19981030,000000,9.125,9.72,9.125,9.67,880000,0
+HSIC.US,D,19981102,000000,9.5,10.06,9.295,9.47,1163200,0
+HSIC.US,D,19981103,000000,9.625,9.625,9.25,9.33,1712400,0
+HSIC.US,D,19981104,000000,9.405,9.53,9.31,9.375,861600,0
+HSIC.US,D,19981105,000000,9.375,9.39,8.81,9.155,1366000,0
+HSIC.US,D,19981106,000000,9.125,9.31,9.125,9.125,905200,0
+HSIC.US,D,19981109,000000,9.06,9.31,8.875,8.97,397600,0
+HSIC.US,D,19981110,000000,9.06,9.06,8.875,8.875,153200,0
+HSIC.US,D,19981111,000000,9.125,9.19,8.875,8.94,364000,0
+HSIC.US,D,19981112,000000,9.06,9.19,8.94,9.14,490400,0
+HSIC.US,D,19981113,000000,9.25,9.25,8.81,8.81,907600,0
+HSIC.US,D,19981116,000000,9.06,9.06,8.72,8.905,218000,0
+HSIC.US,D,19981117,000000,8.72,9,8.25,8.94,3830000,0
+HSIC.US,D,19981118,000000,8.875,9.31,8.875,9.28,2039600,0
+HSIC.US,D,19981119,000000,9.125,9.625,9.125,9.47,2525600,0
+HSIC.US,D,19981120,000000,9.44,9.625,9.44,9.53,5000000,0
+HSIC.US,D,19981123,000000,9.5,9.595,9.22,9.25,1676800,0
+HSIC.US,D,19981124,000000,9.19,9.375,9.125,9.155,1424400,0
+HSIC.US,D,19981125,000000,9.28,9.31,9.125,9.125,412800,0
+HSIC.US,D,19981127,000000,9.125,9.31,8.94,8.94,113200,0
+HSIC.US,D,19981130,000000,9.125,9.125,8.875,8.875,671600,0
+HSIC.US,D,19981201,000000,8.875,9.06,8.875,8.97,1498800,0
+HSIC.US,D,19981202,000000,8.94,9.03,8.875,9,1078000,0
+HSIC.US,D,19981203,000000,9.06,9.125,8.985,8.985,602800,0
+HSIC.US,D,19981204,000000,8.94,9.06,8.75,8.94,1452400,0
+HSIC.US,D,19981207,000000,8.875,9.19,8.875,9.095,837600,0
+HSIC.US,D,19981208,000000,9.03,9.155,8.94,8.97,2178400,0
+HSIC.US,D,19981209,000000,9.125,9.125,8.94,8.985,1576800,0
+HSIC.US,D,19981210,000000,8.97,9.125,8.97,9,1075200,0
+HSIC.US,D,19981211,000000,9,9.125,8.97,9.125,207600,0
+HSIC.US,D,19981214,000000,9.125,9.375,9,9.22,710000,0
+HSIC.US,D,19981215,000000,9.31,9.5,9.19,9.5,1314000,0
+HSIC.US,D,19981216,000000,9.5,9.69,9.47,9.485,1208400,0
+HSIC.US,D,19981217,000000,9.485,9.69,9.485,9.625,832000,0
+HSIC.US,D,19981218,000000,9.515,9.75,9.5,9.69,1841600,0
+HSIC.US,D,19981221,000000,9.75,9.97,9.655,9.97,756400,0
+HSIC.US,D,19981222,000000,9.81,10,9.78,9.78,579200,0
+HSIC.US,D,19981223,000000,9.78,10,9.78,9.905,1040000,0
+HSIC.US,D,19981224,000000,10,10.095,9.875,10.03,380400,0
+HSIC.US,D,19981228,000000,9.94,10.25,9.94,10.155,1568000,0
+HSIC.US,D,19981229,000000,10.235,11.31,10.19,11.22,2215200,0
+HSIC.US,D,19981230,000000,11.28,11.375,11,11.22,1557600,0
+HSIC.US,D,19981231,000000,11.25,11.25,11,11.19,1776000,0
+HSIC.US,D,19990104,000000,11.03,11.44,11.03,11.22,1118400,0
+HSIC.US,D,19990105,000000,11.06,11.22,10.81,10.81,3639600,0
+HSIC.US,D,19990106,000000,10.81,11.455,10.75,11.42,2148800,0
+HSIC.US,D,19990107,000000,11.31,11.47,11.19,11.25,566000,0
+HSIC.US,D,19990108,000000,11.22,11.625,11.205,11.625,600000,0
+HSIC.US,D,19990111,000000,11.5,11.72,11.5,11.58,1115600,0
+HSIC.US,D,19990112,000000,11.485,11.485,10.39,10.75,3754000,0
+HSIC.US,D,19990113,000000,10.375,11,10.345,11,1110000,0
+HSIC.US,D,19990114,000000,11,11,10.06,10.155,1902000,0
+HSIC.US,D,19990115,000000,10.155,10.56,10.06,10.53,2975200,0
+HSIC.US,D,19990119,000000,10.56,10.69,10.375,10.44,768000,0
+HSIC.US,D,19990120,000000,10.375,10.53,10.375,10.5,1926800,0
+HSIC.US,D,19990121,000000,10.5,10.53,10.455,10.515,946800,0
+HSIC.US,D,19990122,000000,10.405,10.47,10,10.31,981200,0
+HSIC.US,D,19990125,000000,10.125,10.31,10.03,10.31,1087200,0
+HSIC.US,D,19990126,000000,10.375,10.875,10.265,10.75,1380000,0
+HSIC.US,D,19990127,000000,10.765,10.78,10.345,10.345,552000,0
+HSIC.US,D,19990128,000000,10.69,10.69,10.31,10.39,607600,0
+HSIC.US,D,19990129,000000,10.345,10.69,10.345,10.515,883600,0
+HSIC.US,D,19990201,000000,11.06,11.06,10.405,10.47,571200,0
+HSIC.US,D,19990202,000000,10.405,10.625,10.28,10.53,1061600,0
+HSIC.US,D,19990203,000000,10.44,10.5,10.28,10.5,756800,0
+HSIC.US,D,19990204,000000,10.5,10.5,10.31,10.345,886800,0
+HSIC.US,D,19990205,000000,9.58,9.58,8.625,8.97,8185600,0
+HSIC.US,D,19990208,000000,8.92,9.19,8.78,8.845,4140000,0
+HSIC.US,D,19990209,000000,9,9.125,8.845,9,1423600,0
+HSIC.US,D,19990210,000000,8.905,9.03,8.47,8.595,1600000,0
+HSIC.US,D,19990211,000000,8.595,8.595,8.22,8.375,2443600,0
+HSIC.US,D,19990212,000000,8.22,8.545,8.22,8.405,3869200,0
+HSIC.US,D,19990216,000000,8.47,8.5,8.31,8.33,2909200,0
+HSIC.US,D,19990217,000000,8.25,8.28,8.095,8.095,4600800,0
+HSIC.US,D,19990218,000000,8.125,8.125,7.56,7.575,5272400,0
+HSIC.US,D,19990219,000000,7.575,7.75,6,6.22,8775600,0
+HSIC.US,D,19990222,000000,6.875,7.28,6.655,7.22,5803200,0
+HSIC.US,D,19990223,000000,7.19,7.44,6.75,6.94,3265600,0
+HSIC.US,D,19990224,000000,6.94,7.03,6.81,6.875,1348800,0
+HSIC.US,D,19990225,000000,7.03,7.03,6.375,6.53,2257600,0
+HSIC.US,D,19990226,000000,6.625,6.72,6.36,6.405,1171600,0
+HSIC.US,D,19990301,000000,6.56,6.56,6.45,6.56,2335600,0
+HSIC.US,D,19990302,000000,6.625,7.095,6.625,7,5205200,0
+HSIC.US,D,19990303,000000,7.125,7.575,7.06,7.25,4540400,0
+HSIC.US,D,19990304,000000,7.31,7.31,7,7.03,2290400,0
+HSIC.US,D,19990305,000000,6.97,7.095,6.69,6.75,1328000,0
+HSIC.US,D,19990308,000000,6.69,7.155,6.69,7.095,2012800,0
+HSIC.US,D,19990309,000000,7.155,7.155,7.03,7.11,1672800,0
+HSIC.US,D,19990310,000000,7.075,7.19,6.655,6.69,3599600,0
+HSIC.US,D,19990311,000000,6.75,6.81,6.56,6.595,628400,0
+HSIC.US,D,19990312,000000,6.56,6.655,6.375,6.45,1966400,0
+HSIC.US,D,19990315,000000,6.53,6.53,6.345,6.485,2521200,0
+HSIC.US,D,19990316,000000,6.53,6.56,6.47,6.56,1444800,0
+HSIC.US,D,19990317,000000,6.55,6.655,6.55,6.56,1711600,0
+HSIC.US,D,19990318,000000,6.595,6.75,6.53,6.7,1372000,0
+HSIC.US,D,19990319,000000,6.655,6.78,6.655,6.75,2075600,0
+HSIC.US,D,19990322,000000,6.72,6.875,6.72,6.81,1962400,0
+HSIC.US,D,19990323,000000,6.845,6.875,6.7,6.7,788000,0
+HSIC.US,D,19990324,000000,6.75,6.75,6.44,6.595,773600,0
+HSIC.US,D,19990325,000000,6.47,6.625,6.29,6.375,1830800,0
+HSIC.US,D,19990326,000000,6.39,6.47,6.22,6.265,3232400,0
+HSIC.US,D,19990329,000000,6.25,6.45,6.25,6.375,1533200,0
+HSIC.US,D,19990330,000000,6.375,6.375,6.22,6.3,1342400,0
+HSIC.US,D,19990331,000000,6.345,6.405,6.155,6.31,4084400,0
+HSIC.US,D,19990401,000000,6.25,6.405,6.06,6.075,1095200,0
+HSIC.US,D,19990405,000000,6.19,6.25,6.125,6.155,915200,0
+HSIC.US,D,19990406,000000,6.2,6.2,5.375,5.375,4162800,0
+HSIC.US,D,19990407,000000,5.53,5.625,4.89,5.03,6139600,0
+HSIC.US,D,19990408,000000,5.125,5.31,5.06,5.2,2846400,0
+HSIC.US,D,19990409,000000,5.25,5.405,5.19,5.36,2555200,0
+HSIC.US,D,19990412,000000,5.47,5.5,5.19,5.25,3249200,0
+HSIC.US,D,19990413,000000,5.405,5.405,5.075,5.11,2286400,0
+HSIC.US,D,19990414,000000,5.155,5.375,5.085,5.28,2585200,0
+HSIC.US,D,19990415,000000,5.375,6.44,5.25,6.19,2116000,0
+HSIC.US,D,19990416,000000,6.125,6.31,5.845,6.075,1042400,0
+HSIC.US,D,19990419,000000,6.06,6.235,6.06,6.07,805600,0
+HSIC.US,D,19990420,000000,6.03,6.25,6.03,6.125,437200,0
+HSIC.US,D,19990421,000000,6.25,6.25,6.06,6.2,221600,0
+HSIC.US,D,19990422,000000,6.25,6.25,5.44,5.655,1645600,0
+HSIC.US,D,19990423,000000,5.69,5.75,5.375,5.69,807600,0
+HSIC.US,D,19990426,000000,5.78,6,5.69,5.97,1489200,0
+HSIC.US,D,19990427,000000,5.875,6.72,5.875,6.53,1057600,0
+HSIC.US,D,19990428,000000,6.69,6.75,6.31,6.515,849600,0
+HSIC.US,D,19990429,000000,6.595,6.845,6.405,6.47,707200,0
+HSIC.US,D,19990430,000000,6.575,6.655,6.44,6.55,1526400,0
+HSIC.US,D,19990503,000000,6.56,6.56,6.235,6.31,768800,0
+HSIC.US,D,19990504,000000,6.735,7.345,6.55,7.2,4218000,0
+HSIC.US,D,19990505,000000,7.19,7.2,6.78,6.89,4668400,0
+HSIC.US,D,19990506,000000,6.94,6.94,6.5,6.56,1745200,0
+HSIC.US,D,19990507,000000,6.625,6.75,6.53,6.655,824800,0
+HSIC.US,D,19990510,000000,6.56,6.75,6.44,6.5,683200,0
+HSIC.US,D,19990511,000000,6.5,6.75,6.44,6.72,3916800,0
+HSIC.US,D,19990512,000000,6.75,7.56,6.655,7.56,2705200,0
+HSIC.US,D,19990513,000000,7.56,8.19,7.56,8.06,4722000,0
+HSIC.US,D,19990514,000000,8,8.06,7.72,7.8,3675600,0
+HSIC.US,D,19990517,000000,7.8,7.875,7.595,7.825,2787600,0
+HSIC.US,D,19990518,000000,7.875,7.97,7.75,7.875,1515600,0
+HSIC.US,D,19990519,000000,7.81,8.06,7.75,8.06,800400,0
+HSIC.US,D,19990520,000000,8.095,8.44,7.925,8.31,1912000,0
+HSIC.US,D,19990521,000000,8.44,8.5,7.825,7.86,1882000,0
+HSIC.US,D,19990524,000000,7.86,8,7.86,7.925,2690400,0
+HSIC.US,D,19990525,000000,7.94,7.94,7.5,7.69,1253200,0
+HSIC.US,D,19990526,000000,7.75,7.75,7.56,7.575,208800,0
+HSIC.US,D,19990527,000000,7.64,7.64,7.405,7.405,1086800,0
+HSIC.US,D,19990528,000000,7.375,7.595,7.375,7.55,771600,0
+HSIC.US,D,19990601,000000,7.5,7.61,7.44,7.5,489200,0
+HSIC.US,D,19990602,000000,7.53,7.595,7.45,7.485,1776000,0
+HSIC.US,D,19990603,000000,7.5,7.53,7.375,7.44,680800,0
+HSIC.US,D,19990604,000000,7.375,7.56,6.94,7.31,2465200,0
+HSIC.US,D,19990607,000000,7.25,7.56,7.25,7.56,564000,0
+HSIC.US,D,19990608,000000,7.56,7.56,7.375,7.44,568000,0
+HSIC.US,D,19990609,000000,7.485,7.78,7.405,7.5,804000,0
+HSIC.US,D,19990610,000000,7.405,7.53,7.31,7.47,575600,0
+HSIC.US,D,19990611,000000,7.49,7.595,7.47,7.55,110000,0
+HSIC.US,D,19990614,000000,7.55,7.595,7.47,7.485,528800,0
+HSIC.US,D,19990615,000000,7.56,7.61,7.485,7.485,331200,0
+HSIC.US,D,19990616,000000,7.56,7.69,7.5,7.56,518800,0
+HSIC.US,D,19990617,000000,7.595,7.625,7.485,7.485,269600,0
+HSIC.US,D,19990618,000000,7.57,7.94,7.56,7.94,432400,0
+HSIC.US,D,19990621,000000,7.875,8.125,7.875,8.125,1021200,0
+HSIC.US,D,19990622,000000,8.125,8.75,8.095,8.22,1198800,0
+HSIC.US,D,19990623,000000,8.28,8.28,7.97,7.985,207200,0
+HSIC.US,D,19990624,000000,8.125,8.22,7.75,7.78,723600,0
+HSIC.US,D,19990625,000000,7.75,7.75,7.53,7.625,508000,0
+HSIC.US,D,19990628,000000,7.655,7.86,7.53,7.845,886000,0
+HSIC.US,D,19990629,000000,7.905,8,7.81,7.875,566800,0
+HSIC.US,D,19990630,000000,8,8.03,7.81,7.925,1646800,0
+HSIC.US,D,19990701,000000,8,8,7.81,7.905,1074400,0
+HSIC.US,D,19990702,000000,7.905,8,7.81,7.905,830000,0
+HSIC.US,D,19990706,000000,7.905,7.905,7.625,7.675,2326000,0
+HSIC.US,D,19990707,000000,7.72,7.72,7.5,7.53,621600,0
+HSIC.US,D,19990708,000000,7.56,7.69,7.5,7.575,693600,0
+HSIC.US,D,19990709,000000,7.595,7.595,7.31,7.36,369600,0
+HSIC.US,D,19990712,000000,7.405,7.575,7.36,7.5,745200,0
+HSIC.US,D,19990713,000000,7.47,7.56,7.31,7.5,928000,0
+HSIC.US,D,19990714,000000,7.44,7.47,7.22,7.31,1450400,0
+HSIC.US,D,19990715,000000,7.31,7.325,7,7.155,1372800,0
+HSIC.US,D,19990716,000000,7.22,7.325,7,7,2449600,0
+HSIC.US,D,19990719,000000,7.02,7.05,6.53,6.675,4078400,0
+HSIC.US,D,19990720,000000,6.69,6.69,6.095,6.29,4744400,0
+HSIC.US,D,19990721,000000,6.345,6.47,6.325,6.375,4212000,0
+HSIC.US,D,19990722,000000,6.36,7.28,6.265,6.575,2865200,0
+HSIC.US,D,19990723,000000,6.595,6.78,6.345,6.345,3218400,0
+HSIC.US,D,19990726,000000,6.39,6.405,6.125,6.14,2772000,0
+HSIC.US,D,19990727,000000,6.25,6.25,5.69,5.7,7953200,0
+HSIC.US,D,19990728,000000,5.78,5.78,5.095,5.595,7520400,0
+HSIC.US,D,19990729,000000,5.5,5.81,5.375,5.75,5374400,0
+HSIC.US,D,19990730,000000,5.78,5.78,5.47,5.5,3194400,0
+HSIC.US,D,19990802,000000,5.55,5.595,5.19,5.22,3251200,0
+HSIC.US,D,19990803,000000,4.28,4.28,3.72,3.875,37596400,0
+HSIC.US,D,19990804,000000,3.94,3.94,3.765,3.81,7351600,0
+HSIC.US,D,19990805,000000,3.905,3.94,3.845,3.94,4443200,0
+HSIC.US,D,19990806,000000,3.97,3.985,3.81,3.86,3935200,0
+HSIC.US,D,19990809,000000,3.94,4,3.905,3.985,2487600,0
+HSIC.US,D,19990810,000000,4.06,4.06,3.86,3.905,2384800,0
+HSIC.US,D,19990811,000000,3.94,4,3.75,3.795,1918000,0
+HSIC.US,D,19990812,000000,3.835,3.845,3.595,3.595,3985600,0
+HSIC.US,D,19990813,000000,3.72,3.72,3.31,3.42,4199600,0
+HSIC.US,D,19990816,000000,3.515,3.515,3.405,3.42,3963600,0
+HSIC.US,D,19990817,000000,3.455,3.53,3.42,3.515,5007600,0
+HSIC.US,D,19990818,000000,3.53,3.56,3.44,3.5,3813600,0
+HSIC.US,D,19990819,000000,3.52,3.72,3.5,3.61,4383200,0
+HSIC.US,D,19990820,000000,3.625,4.095,3.61,3.81,4078800,0
+HSIC.US,D,19990823,000000,4.015,4.095,3.89,3.905,8297600,0
+HSIC.US,D,19990824,000000,4.05,4.595,4,4.55,7112800,0
+HSIC.US,D,19990825,000000,4.81,4.845,4.47,4.515,6122000,0
+HSIC.US,D,19990826,000000,4.55,4.55,4.36,4.44,1767200,0
+HSIC.US,D,19990827,000000,4.54,4.56,4.345,4.405,1298400,0
+HSIC.US,D,19990830,000000,4.53,4.53,4.25,4.345,1147600,0
+HSIC.US,D,19990831,000000,4.345,4.375,4.125,4.265,1008000,0
+HSIC.US,D,19990901,000000,4.31,4.405,4.28,4.375,1214000,0
+HSIC.US,D,19990902,000000,4.325,4.405,4.25,4.375,1009600,0
+HSIC.US,D,19990903,000000,4.44,4.56,4.44,4.485,2807200,0
+HSIC.US,D,19990907,000000,4.47,4.47,4.235,4.325,1960400,0
+HSIC.US,D,19990908,000000,4.325,4.325,4.14,4.25,611200,0
+HSIC.US,D,19990909,000000,4.28,4.31,4.155,4.2,885200,0
+HSIC.US,D,19990910,000000,4.28,4.28,4.06,4.06,1234000,0
+HSIC.US,D,19990913,000000,4.125,4.14,4.03,4.11,2164400,0
+HSIC.US,D,19990914,000000,4.125,4.125,3.92,3.94,1472000,0
+HSIC.US,D,19990915,000000,4,4.03,3.92,3.97,676000,0
+HSIC.US,D,19990916,000000,3.92,3.94,3.845,3.845,1503600,0
+HSIC.US,D,19990917,000000,3.89,3.97,3.83,3.955,2132000,0
+HSIC.US,D,19990920,000000,3.97,4,3.905,3.92,2071600,0
+HSIC.US,D,19990921,000000,4,4,3.89,3.92,607600,0
+HSIC.US,D,19990922,000000,3.97,3.97,3.75,3.875,873600,0
+HSIC.US,D,19990923,000000,3.94,3.94,3.655,3.67,2052400,0
+HSIC.US,D,19990924,000000,3.72,3.72,3.53,3.625,1516400,0
+HSIC.US,D,19990927,000000,3.655,3.72,3.64,3.69,912800,0
+HSIC.US,D,19990928,000000,3.655,3.75,3.58,3.61,1918800,0
+HSIC.US,D,19990929,000000,3.64,3.64,3.5,3.515,1641600,0
+HSIC.US,D,19990930,000000,3.56,3.61,3.53,3.56,1374000,0
+HSIC.US,D,19991001,000000,3.595,3.595,3.5,3.53,1318800,0
+HSIC.US,D,19991004,000000,3.56,3.595,3.47,3.505,1070000,0
+HSIC.US,D,19991005,000000,3.56,3.58,3.47,3.5,666000,0
+HSIC.US,D,19991006,000000,3.545,3.625,3.485,3.625,1408400,0
+HSIC.US,D,19991007,000000,3.61,3.845,3.595,3.755,2349200,0
+HSIC.US,D,19991008,000000,3.78,3.78,3.735,3.75,765200,0
+HSIC.US,D,19991011,000000,3.765,3.78,3.655,3.69,2977200,0
+HSIC.US,D,19991012,000000,3.69,3.72,3.595,3.595,608000,0
+HSIC.US,D,19991013,000000,3.56,3.61,3.5,3.545,885600,0
+HSIC.US,D,19991014,000000,3.595,3.595,3.44,3.485,956000,0
+HSIC.US,D,19991015,000000,3.5,3.515,3.375,3.5,838000,0
+HSIC.US,D,19991018,000000,3.58,3.58,3.44,3.515,824800,0
+HSIC.US,D,19991019,000000,3.53,3.58,3.505,3.545,728400,0
+HSIC.US,D,19991020,000000,3.595,3.64,3.515,3.64,1510000,0
+HSIC.US,D,19991021,000000,3.64,3.64,3.375,3.44,1818000,0
+HSIC.US,D,19991022,000000,2.875,2.875,2.595,2.72,22326400,0
+HSIC.US,D,19991025,000000,2.75,2.92,2.735,2.875,5947600,0
+HSIC.US,D,19991026,000000,2.955,2.97,2.735,2.735,5112800,0
+HSIC.US,D,19991027,000000,2.845,2.845,2.735,2.78,1422000,0
+HSIC.US,D,19991028,000000,2.78,2.905,2.78,2.86,2492800,0
+HSIC.US,D,19991029,000000,2.97,3.375,2.94,3.25,2662000,0
+HSIC.US,D,19991101,000000,3.31,3.33,3.095,3.095,3176000,0
+HSIC.US,D,19991102,000000,3.155,3.155,3.03,3.045,1524800,0
+HSIC.US,D,19991103,000000,3.045,3.39,3.03,3.345,2256000,0
+HSIC.US,D,19991104,000000,3.395,3.56,3.375,3.5,2891600,0
+HSIC.US,D,19991105,000000,3.515,3.625,3.455,3.5,1764800,0
+HSIC.US,D,19991108,000000,3.515,3.61,3.25,3.25,1358400,0
+HSIC.US,D,19991109,000000,3.265,3.405,3.22,3.405,1714400,0
+HSIC.US,D,19991110,000000,3.345,3.405,3.25,3.265,1099600,0
+HSIC.US,D,19991111,000000,3.25,3.28,3.125,3.17,665600,0
+HSIC.US,D,19991112,000000,3.17,3.31,3.17,3.215,660400,0
+HSIC.US,D,19991115,000000,3.205,3.31,3.155,3.265,1111200,0
+HSIC.US,D,19991117,000000,3.5,3.67,3.485,3.64,1893600,0
+HSIC.US,D,19991118,000000,3.695,3.75,3.375,3.455,1060800,0
+HSIC.US,D,19991119,000000,3.5,3.56,3.44,3.515,582400,0
+HSIC.US,D,19991122,000000,3.56,3.56,3.375,3.455,640000,0
+HSIC.US,D,19991123,000000,3.405,3.44,3.155,3.295,1436000,0
+HSIC.US,D,19991124,000000,3.25,3.47,3.25,3.31,371200,0
+HSIC.US,D,19991126,000000,3.405,3.485,3.345,3.39,119600,0
+HSIC.US,D,19991129,000000,3.5,3.5,3.17,3.295,1394400,0
+HSIC.US,D,19991130,000000,3.25,3.295,3.19,3.205,787200,0
+HSIC.US,D,19991201,000000,3.205,3.31,3.155,3.205,1143600,0
+HSIC.US,D,19991202,000000,3.22,3.25,3.14,3.19,680800,0
+HSIC.US,D,19991203,000000,3.155,3.205,3.14,3.17,909200,0
+HSIC.US,D,19991206,000000,3.17,3.22,3.095,3.11,1001600,0
+HSIC.US,D,19991207,000000,3.11,3.14,3,3.03,791200,0
+HSIC.US,D,19991208,000000,3.03,3.11,2.97,2.97,1162800,0
+HSIC.US,D,19991209,000000,2.985,3.045,2.905,3.015,1540800,0
+HSIC.US,D,19991210,000000,3,3.03,2.89,2.97,1407200,0
+HSIC.US,D,19991213,000000,3,3.005,2.905,2.97,1208000,0
+HSIC.US,D,19991214,000000,2.97,2.985,2.905,2.92,1123200,0
+HSIC.US,D,19991215,000000,2.905,2.985,2.905,2.955,917200,0
+HSIC.US,D,19991216,000000,2.945,2.97,2.905,2.905,650800,0
+HSIC.US,D,19991217,000000,2.905,2.94,2.75,2.75,1606400,0
+HSIC.US,D,19991220,000000,2.805,2.855,2.75,2.765,4337200,0
+HSIC.US,D,19991221,000000,2.765,2.81,2.705,2.72,1554000,0
+HSIC.US,D,19991222,000000,2.705,2.765,2.69,2.75,3690800,0
+HSIC.US,D,19991223,000000,2.735,2.75,2.69,2.705,3254400,0
+HSIC.US,D,19991227,000000,2.705,3.06,2.69,3,4173600,0
+HSIC.US,D,19991228,000000,3.03,3.28,3,3.265,2297200,0
+HSIC.US,D,19991229,000000,3.31,3.405,3.22,3.375,1526000,0
+HSIC.US,D,19991230,000000,3.43,3.485,3.19,3.25,1436400,0
+HSIC.US,D,19991231,000000,3.235,3.485,3.22,3.33,619200,0
+HSIC.US,D,20000103,000000,3.485,3.485,3.095,3.155,1693600,0
+HSIC.US,D,20000104,000000,3.14,3.14,3,3,728000,0
+HSIC.US,D,20000105,000000,3.14,3.22,3.08,3.19,2352000,0
+HSIC.US,D,20000106,000000,3.19,3.25,3.125,3.17,848800,0
+HSIC.US,D,20000107,000000,3.155,3.31,3.125,3.28,3202800,0
+HSIC.US,D,20000110,000000,3.31,3.56,3.28,3.485,1812400,0
+HSIC.US,D,20000111,000000,3.5,3.5,3.345,3.405,1167200,0
+HSIC.US,D,20000112,000000,3.375,3.5,3.345,3.5,3048800,0
+HSIC.US,D,20000113,000000,3.515,4.05,3.5,3.985,3815600,0
+HSIC.US,D,20000114,000000,4.015,4.06,3.78,3.845,948400,0
+HSIC.US,D,20000118,000000,3.845,4,3.845,3.89,1315600,0
+HSIC.US,D,20000119,000000,3.905,3.905,3.53,3.595,788400,0
+HSIC.US,D,20000120,000000,3.655,3.75,3.345,3.72,860000,0
+HSIC.US,D,20000121,000000,3.67,3.75,3.595,3.64,616800,0
+HSIC.US,D,20000124,000000,3.72,3.78,3.53,3.75,661600,0
+HSIC.US,D,20000125,000000,3.665,3.765,3.375,3.515,831600,0
+HSIC.US,D,20000126,000000,3.44,3.545,3.375,3.375,257200,0
+HSIC.US,D,20000127,000000,3.375,3.405,3.22,3.375,798400,0
+HSIC.US,D,20000128,000000,3.375,3.545,3.28,3.28,1149200,0
+HSIC.US,D,20000131,000000,3.28,3.405,3.28,3.295,415200,0
+HSIC.US,D,20000201,000000,3.36,3.405,3.31,3.345,689200,0
+HSIC.US,D,20000202,000000,3.33,3.42,3.33,3.345,263200,0
+HSIC.US,D,20000203,000000,3.355,3.36,3.22,3.31,936800,0
+HSIC.US,D,20000204,000000,3.295,3.345,3.28,3.33,621600,0
+HSIC.US,D,20000207,000000,3.31,3.345,3.25,3.33,537600,0
+HSIC.US,D,20000208,000000,3.33,3.36,3.295,3.33,682400,0
+HSIC.US,D,20000209,000000,3.31,3.39,3.25,3.25,830400,0
+HSIC.US,D,20000210,000000,3.36,3.375,3.25,3.375,552800,0
+HSIC.US,D,20000211,000000,3.345,3.36,3.125,3.125,2625200,0
+HSIC.US,D,20000214,000000,3.28,3.5,3.22,3.44,1046400,0
+HSIC.US,D,20000215,000000,3.44,3.5,3.375,3.405,1305600,0
+HSIC.US,D,20000216,000000,3.44,3.47,3.155,3.265,1254400,0
+HSIC.US,D,20000217,000000,3.245,3.405,3.19,3.345,1638400,0
+HSIC.US,D,20000218,000000,3.355,3.36,3.22,3.25,772800,0
+HSIC.US,D,20000222,000000,3.53,3.625,3.28,3.375,2935600,0
+HSIC.US,D,20000223,000000,3.515,3.69,3.375,3.655,2736000,0
+HSIC.US,D,20000224,000000,3.69,3.78,3.625,3.735,1774800,0
+HSIC.US,D,20000225,000000,3.72,3.78,3.69,3.735,828800,0
+HSIC.US,D,20000228,000000,3.795,4.25,3.72,4.155,2068400,0
+HSIC.US,D,20000229,000000,4.31,4.69,4.28,4.69,2949600,0
+HSIC.US,D,20000301,000000,4.53,4.7,4,4.55,2662000,0
+HSIC.US,D,20000302,000000,4.39,4.405,3.83,3.92,2183600,0
+HSIC.US,D,20000303,000000,3.94,4,3.81,3.875,939200,0
+HSIC.US,D,20000306,000000,3.875,3.97,3.81,3.905,701200,0
+HSIC.US,D,20000307,000000,3.875,4.15,3.845,3.89,1195200,0
+HSIC.US,D,20000308,000000,3.875,3.94,3.765,3.905,1481600,0
+HSIC.US,D,20000309,000000,3.875,4.125,3.78,4.125,1165600,0
+HSIC.US,D,20000310,000000,4.095,4.25,4.015,4.06,726400,0
+HSIC.US,D,20000313,000000,4.14,4.155,3.735,3.89,696800,0
+HSIC.US,D,20000314,000000,3.96,3.97,3.81,3.94,638400,0
+HSIC.US,D,20000315,000000,3.94,3.97,3.765,3.86,465600,0
+HSIC.US,D,20000316,000000,3.81,3.97,3.78,3.89,483600,0
+HSIC.US,D,20000317,000000,3.845,4.06,3.845,4.03,1770800,0
+HSIC.US,D,20000320,000000,4,4.075,3.75,3.75,623200,0
+HSIC.US,D,20000321,000000,3.845,4,3.75,3.92,349600,0
+HSIC.US,D,20000322,000000,3.97,4.03,3.875,4.005,642400,0
+HSIC.US,D,20000323,000000,4.03,4.56,3.94,4.405,2320400,0
+HSIC.US,D,20000324,000000,4.425,4.56,4.06,4.28,1024800,0
+HSIC.US,D,20000327,000000,4.405,4.5,4.375,4.47,530400,0
+HSIC.US,D,20000328,000000,4.5,4.515,4.19,4.235,409200,0
+HSIC.US,D,20000329,000000,4.3,4.47,4.095,4.095,338400,0
+HSIC.US,D,20000330,000000,4.125,4.265,3.625,3.94,1364000,0
+HSIC.US,D,20000331,000000,4.015,4.19,3.92,4.05,804400,0
+HSIC.US,D,20000403,000000,4.005,4.095,3.875,3.875,294400,0
+HSIC.US,D,20000404,000000,3.905,4.095,3.625,4,1243600,0
+HSIC.US,D,20000405,000000,3.94,4.125,3.875,3.985,312400,0
+HSIC.US,D,20000406,000000,3.97,4.14,3.94,4.095,365200,0
+HSIC.US,D,20000407,000000,4.095,4.125,3.875,4.03,278800,0
+HSIC.US,D,20000410,000000,4.015,4.075,3.845,3.905,434400,0
+HSIC.US,D,20000411,000000,3.905,4.015,3.72,3.845,283200,0
+HSIC.US,D,20000412,000000,3.905,3.905,3.72,3.75,222000,0
+HSIC.US,D,20000413,000000,3.875,4,3.845,4,447600,0
+HSIC.US,D,20000414,000000,3.75,3.845,3.67,3.72,424400,0
+HSIC.US,D,20000417,000000,3.75,3.81,3.28,3.44,2281200,0
+HSIC.US,D,20000418,000000,3.485,3.845,3.405,3.79,2026800,0
+HSIC.US,D,20000419,000000,3.845,3.905,3.47,3.485,482000,0
+HSIC.US,D,20000420,000000,3.595,3.72,3.515,3.595,303600,0
+HSIC.US,D,20000424,000000,3.53,3.625,3.5,3.53,361200,0
+HSIC.US,D,20000425,000000,3.595,3.64,3.5,3.625,535600,0
+HSIC.US,D,20000426,000000,3.625,3.69,3.58,3.595,638400,0
+HSIC.US,D,20000427,000000,3.53,3.625,3.44,3.5,539600,0
+HSIC.US,D,20000428,000000,3.515,3.595,3.44,3.495,873600,0
+HSIC.US,D,20000501,000000,3.485,3.75,3.44,3.75,679200,0
+HSIC.US,D,20000502,000000,3.72,3.94,3.655,3.735,514000,0
+HSIC.US,D,20000503,000000,3.75,3.83,3.58,3.72,1354000,0
+HSIC.US,D,20000504,000000,3.735,3.905,3.625,3.905,274000,0
+HSIC.US,D,20000505,000000,3.81,3.97,3.78,3.845,425600,0
+HSIC.US,D,20000508,000000,3.86,4.3,3.83,4.095,1220800,0
+HSIC.US,D,20000509,000000,4.125,4.44,4.11,4.25,528800,0
+HSIC.US,D,20000510,000000,4.06,4.125,3.985,4.015,527600,0
+HSIC.US,D,20000511,000000,4.05,4.05,3.92,4.03,474400,0
+HSIC.US,D,20000512,000000,4,4.095,3.905,3.97,458400,0
+HSIC.US,D,20000515,000000,3.945,4.3,3.905,4.175,236800,0
+HSIC.US,D,20000516,000000,4.175,4.31,4.125,4.265,437200,0
+HSIC.US,D,20000517,000000,4.2,4.28,4.11,4.25,428000,0
+HSIC.US,D,20000518,000000,4.19,4.31,4.125,4.25,301600,0
+HSIC.US,D,20000519,000000,4.265,4.3,4.125,4.19,431600,0
+HSIC.US,D,20000522,000000,4.22,4.31,4.095,4.28,437600,0
+HSIC.US,D,20000523,000000,4.22,4.28,4.14,4.155,678800,0
+HSIC.US,D,20000524,000000,4.2,4.25,4.05,4.19,713200,0
+HSIC.US,D,20000525,000000,4.125,4.25,4.125,4.19,702000,0
+HSIC.US,D,20000526,000000,4.22,4.22,3.975,4.19,444400,0
+HSIC.US,D,20000530,000000,4.22,4.345,4.06,4.31,3732800,0
+HSIC.US,D,20000531,000000,4.265,4.5,4.155,4.405,2007200,0
+HSIC.US,D,20000601,000000,4.44,4.53,4.44,4.515,2586400,0
+HSIC.US,D,20000602,000000,4.52,4.625,4.52,4.56,880400,0
+HSIC.US,D,20000605,000000,4.425,4.53,4.405,4.45,668000,0
+HSIC.US,D,20000606,000000,4.44,4.515,4.44,4.485,470400,0
+HSIC.US,D,20000607,000000,4.5,4.515,4.47,4.485,590000,0
+HSIC.US,D,20000608,000000,4.48,4.5,4.405,4.5,275600,0
+HSIC.US,D,20000609,000000,4.5,4.53,4.44,4.5,572800,0
+HSIC.US,D,20000612,000000,4.5,4.56,4.44,4.485,623200,0
+HSIC.US,D,20000613,000000,4.45,4.485,4.405,4.47,677200,0
+HSIC.US,D,20000614,000000,4.47,4.515,4.425,4.5,407600,0
+HSIC.US,D,20000615,000000,4.5,4.61,4.47,4.575,1138000,0
+HSIC.US,D,20000616,000000,4.515,4.575,4.44,4.44,1030800,0
+HSIC.US,D,20000619,000000,4.44,4.53,4.25,4.39,357200,0
+HSIC.US,D,20000620,000000,4.405,4.405,4.25,4.3,237200,0
+HSIC.US,D,20000621,000000,4.28,4.375,4.28,4.3,317200,0
+HSIC.US,D,20000622,000000,4.45,4.45,4.36,4.375,536400,0
+HSIC.US,D,20000623,000000,4.375,4.44,4.19,4.22,304400,0
+HSIC.US,D,20000626,000000,4.22,4.235,4.19,4.2,172800,0
+HSIC.US,D,20000627,000000,4.19,4.235,4.125,4.125,717200,0
+HSIC.US,D,20000628,000000,4.125,4.25,4.095,4.2,497600,0
+HSIC.US,D,20000629,000000,4.19,4.31,4.155,4.31,598400,0
+HSIC.US,D,20000630,000000,4.28,4.44,4.22,4.31,438400,0
+HSIC.US,D,20000703,000000,4.31,4.425,4.3,4.375,392000,0
+HSIC.US,D,20000705,000000,4.39,4.44,4.22,4.235,373200,0
+HSIC.US,D,20000706,000000,4.28,4.345,4.235,4.265,417200,0
+HSIC.US,D,20000707,000000,4.235,4.265,4.22,4.235,212400,0
+HSIC.US,D,20000710,000000,4.265,4.265,4.11,4.125,240800,0
+HSIC.US,D,20000711,000000,4.095,4.125,3.81,3.905,982800,0
+HSIC.US,D,20000712,000000,3.845,3.86,3.69,3.75,776400,0
+HSIC.US,D,20000713,000000,3.735,3.75,3.64,3.735,464400,0
+HSIC.US,D,20000714,000000,3.75,3.81,3.72,3.765,1428000,0
+HSIC.US,D,20000717,000000,3.75,3.78,3.655,3.655,232800,0
+HSIC.US,D,20000718,000000,3.735,3.75,3.56,3.58,544400,0
+HSIC.US,D,20000719,000000,3.56,3.625,3.53,3.61,330000,0
+HSIC.US,D,20000720,000000,3.655,3.72,3.5,3.625,486000,0
+HSIC.US,D,20000721,000000,3.58,3.685,3.53,3.53,324000,0
+HSIC.US,D,20000724,000000,3.595,3.61,3.405,3.47,366800,0
+HSIC.US,D,20000725,000000,3.5,3.5,3.33,3.405,264000,0
+HSIC.US,D,20000726,000000,3.405,3.625,3.39,3.53,997600,0
+HSIC.US,D,20000727,000000,3.53,3.53,3.455,3.455,344000,0
+HSIC.US,D,20000728,000000,3.44,3.53,3.44,3.44,174000,0
+HSIC.US,D,20000731,000000,3.515,3.515,3.405,3.515,461200,0
+HSIC.US,D,20000801,000000,3.56,4.25,3.56,4.19,2343600,0
+HSIC.US,D,20000802,000000,4.155,4.675,3.955,4.64,7485200,0
+HSIC.US,D,20000803,000000,4.44,5.155,4.405,4.75,5112800,0
+HSIC.US,D,20000804,000000,4.72,4.735,4.47,4.56,493200,0
+HSIC.US,D,20000807,000000,4.515,4.605,4.47,4.605,697600,0
+HSIC.US,D,20000808,000000,4.5,4.595,4.485,4.5,807600,0
+HSIC.US,D,20000809,000000,4.555,4.595,4.485,4.56,457600,0
+HSIC.US,D,20000810,000000,4.55,4.56,4.5,4.5,341600,0
+HSIC.US,D,20000811,000000,4.515,4.53,4.47,4.515,702800,0
+HSIC.US,D,20000814,000000,4.47,4.53,4.47,4.5,88400,0
+HSIC.US,D,20000815,000000,4.485,4.5,4.47,4.485,393600,0
+HSIC.US,D,20000816,000000,4.5,4.55,4.44,4.5,324800,0
+HSIC.US,D,20000817,000000,4.5,4.5,4.405,4.47,787200,0
+HSIC.US,D,20000818,000000,4.47,4.53,4.45,4.53,331200,0
+HSIC.US,D,20000821,000000,4.53,4.575,4.485,4.55,334400,0
+HSIC.US,D,20000822,000000,4.53,4.575,4.47,4.53,287600,0
+HSIC.US,D,20000823,000000,4.55,4.55,4.47,4.485,311200,0
+HSIC.US,D,20000824,000000,4.5,4.515,4.485,4.5,643600,0
+HSIC.US,D,20000825,000000,4.485,4.56,4.47,4.5,494800,0
+HSIC.US,D,20000828,000000,4.5,4.515,4.405,4.44,481600,0
+HSIC.US,D,20000829,000000,4.5,4.5,4.375,4.47,230400,0
+HSIC.US,D,20000830,000000,4.44,4.625,4.375,4.595,765200,0
+HSIC.US,D,20000831,000000,4.625,4.625,4.56,4.595,426400,0
+HSIC.US,D,20000901,000000,4.61,4.675,4.53,4.655,791200,0
+HSIC.US,D,20000905,000000,4.56,4.625,4.5,4.595,384800,0
+HSIC.US,D,20000906,000000,4.595,4.595,4.485,4.53,295200,0
+HSIC.US,D,20000907,000000,4.56,4.595,4.485,4.485,475600,0
+HSIC.US,D,20000908,000000,4.54,4.595,4.5,4.5,374400,0
+HSIC.US,D,20000911,000000,4.56,4.675,4.515,4.61,396800,0
+HSIC.US,D,20000912,000000,4.625,4.64,4.5,4.53,568400,0
+HSIC.US,D,20000913,000000,4.515,4.56,4.44,4.5,280800,0
+HSIC.US,D,20000914,000000,4.47,4.56,4.47,4.56,318000,0
+HSIC.US,D,20000915,000000,4.595,4.625,4.53,4.595,845200,0
+HSIC.US,D,20000918,000000,4.595,4.61,4.53,4.575,555600,0
+HSIC.US,D,20000919,000000,4.55,4.675,4.53,4.655,687600,0
+HSIC.US,D,20000920,000000,4.61,4.655,4.61,4.625,220000,0
+HSIC.US,D,20000921,000000,4.64,4.72,4.56,4.64,937600,0
+HSIC.US,D,20000922,000000,4.625,4.655,4.61,4.64,282000,0
+HSIC.US,D,20000925,000000,4.645,4.81,4.645,4.7,457200,0
+HSIC.US,D,20000926,000000,4.735,4.75,4.7,4.72,761600,0
+HSIC.US,D,20000927,000000,4.7,4.97,4.7,4.875,561200,0
+HSIC.US,D,20000928,000000,4.875,5,4.875,4.97,666000,0
+HSIC.US,D,20000929,000000,4.985,5.11,4.845,4.985,606000,0
+HSIC.US,D,20001002,000000,4.97,5.53,4.94,5.53,2249600,0
+HSIC.US,D,20001003,000000,5.46,5.53,5,5.375,1280400,0
+HSIC.US,D,20001004,000000,5.28,5.345,5.125,5.325,552000,0
+HSIC.US,D,20001005,000000,5.345,5.675,5.25,5.47,1559600,0
+HSIC.US,D,20001006,000000,5.44,5.75,5.44,5.64,932000,0
+HSIC.US,D,20001009,000000,5.72,5.72,5.375,5.375,365200,0
+HSIC.US,D,20001010,000000,5.28,5.595,5.28,5.595,622800,0
+HSIC.US,D,20001011,000000,5.595,5.595,5.06,5.175,1030800,0
+HSIC.US,D,20001012,000000,5.25,5.44,5.19,5.31,441600,0
+HSIC.US,D,20001013,000000,5.2,5.44,5.14,5.44,1381600,0
+HSIC.US,D,20001016,000000,5.265,5.47,5.2,5.375,492000,0
+HSIC.US,D,20001017,000000,5.36,5.5,5.125,5.375,917600,0
+HSIC.US,D,20001018,000000,5.265,5.265,4.985,5.175,1694400,0
+HSIC.US,D,20001019,000000,5.175,5.22,5.125,5.22,1252400,0
+HSIC.US,D,20001020,000000,5.155,5.265,5.155,5.175,468400,0
+HSIC.US,D,20001023,000000,5.015,5.3,4.94,5.155,456000,0
+HSIC.US,D,20001024,000000,5.155,5.2,4.985,5.095,326800,0
+HSIC.US,D,20001025,000000,5.11,5.25,5.075,5.2,387600,0
+HSIC.US,D,20001026,000000,5.155,5.25,5.11,5.2,446800,0
+HSIC.US,D,20001027,000000,5.125,5.22,5.125,5.155,208000,0
+HSIC.US,D,20001030,000000,5.155,5.655,5.13,5.595,1705200,0
+HSIC.US,D,20001031,000000,5.61,6.375,5.595,6.095,5252800,0
+HSIC.US,D,20001101,000000,6.05,6.265,6.03,6.22,4249200,0
+HSIC.US,D,20001102,000000,6.19,6.78,6.19,6.625,6351200,0
+HSIC.US,D,20001103,000000,6.5,6.61,6.375,6.375,2054400,0
+HSIC.US,D,20001106,000000,6.375,6.47,6.125,6.25,1172800,0
+HSIC.US,D,20001107,000000,6.155,6.5,6.155,6.345,1795600,0
+HSIC.US,D,20001108,000000,6.28,6.97,6.28,6.655,3007600,0
+HSIC.US,D,20001109,000000,6.625,6.64,6.47,6.61,1336000,0
+HSIC.US,D,20001110,000000,6.5,6.56,6.405,6.47,753600,0
+HSIC.US,D,20001113,000000,6.53,6.53,6,6.155,918000,0
+HSIC.US,D,20001114,000000,6.14,6.625,6.14,6.55,2152000,0
+HSIC.US,D,20001115,000000,6.595,6.655,6.375,6.55,774000,0
+HSIC.US,D,20001116,000000,6.56,6.56,6.28,6.31,567200,0
+HSIC.US,D,20001117,000000,6.36,6.47,6.325,6.39,646800,0
+HSIC.US,D,20001120,000000,6.31,6.4,5.875,6.06,883200,0
+HSIC.US,D,20001121,000000,6.155,6.2,5.97,5.97,596400,0
+HSIC.US,D,20001122,000000,5.95,6.185,5.655,5.72,1214000,0
+HSIC.US,D,20001124,000000,5.74,6,5.735,5.89,321600,0
+HSIC.US,D,20001127,000000,6,6.47,5.97,6.375,1581600,0
+HSIC.US,D,20001128,000000,6.25,6.875,6.235,6.625,3248000,0
+HSIC.US,D,20001129,000000,6.64,6.64,6.485,6.53,1976000,0
+HSIC.US,D,20001130,000000,6.47,6.765,6.47,6.61,1486000,0
+HSIC.US,D,20001201,000000,6.61,6.75,6.595,6.69,1110400,0
+HSIC.US,D,20001204,000000,6.845,7.56,6.81,7.39,6950000,0
+HSIC.US,D,20001205,000000,7.39,7.655,7.095,7.625,6389200,0
+HSIC.US,D,20001206,000000,7.575,7.595,7.375,7.595,1442800,0
+HSIC.US,D,20001207,000000,7.47,7.56,7.235,7.45,938800,0
+HSIC.US,D,20001208,000000,7.5,8.06,7.5,7.905,4132400,0
+HSIC.US,D,20001211,000000,7.95,7.97,7.405,7.425,2010000,0
+HSIC.US,D,20001212,000000,7.45,7.595,7.075,7.14,1418400,0
+HSIC.US,D,20001213,000000,7.19,7.375,7.155,7.28,1062000,0
+HSIC.US,D,20001214,000000,7.28,7.53,7.25,7.375,2179600,0
+HSIC.US,D,20001215,000000,7.565,7.78,7.375,7.655,3507600,0
+HSIC.US,D,20001218,000000,7.81,8.595,7.735,8.28,4498000,0
+HSIC.US,D,20001219,000000,8.25,8.5,8.155,8.25,1864000,0
+HSIC.US,D,20001220,000000,8.125,8.515,8.125,8.405,3273600,0
+HSIC.US,D,20001221,000000,8.485,8.595,8.39,8.515,3356800,0
+HSIC.US,D,20001222,000000,8.5,8.53,8.22,8.47,2535200,0
+HSIC.US,D,20001226,000000,8.515,9.125,8.455,8.875,1652000,0
+HSIC.US,D,20001227,000000,8.905,9,8.67,8.955,1311200,0
+HSIC.US,D,20001228,000000,9,9.03,8.595,8.81,872000,0
+HSIC.US,D,20001229,000000,8.76,8.81,8.03,8.655,1217600,0
+HSIC.US,D,20010102,000000,8.5,8.5,7.875,8.155,3081200,0
+HSIC.US,D,20010103,000000,7.94,8.22,7.155,8.03,3236000,0
+HSIC.US,D,20010104,000000,7.97,8.03,7.44,7.72,1031200,0
+HSIC.US,D,20010105,000000,7.625,7.78,7.28,7.53,2028800,0
+HSIC.US,D,20010108,000000,7.425,7.53,7.28,7.53,1699600,0
+HSIC.US,D,20010109,000000,7.575,8.19,7.5,7.905,2846800,0
+HSIC.US,D,20010110,000000,8.07,8.375,7.925,8.22,5357200,0
+HSIC.US,D,20010111,000000,8.25,8.385,7.675,7.8,1388800,0
+HSIC.US,D,20010112,000000,7.81,7.845,7.56,7.56,922800,0
+HSIC.US,D,20010116,000000,7.56,7.595,6.875,7.05,1627600,0
+HSIC.US,D,20010117,000000,7.175,7.53,7.03,7.3,2057200,0
+HSIC.US,D,20010118,000000,7.25,7.375,6.81,7.045,1966400,0
+HSIC.US,D,20010119,000000,7.11,7.11,6.875,7.03,2168400,0
+HSIC.US,D,20010122,000000,7.19,7.72,7.155,7.625,1420000,0
+HSIC.US,D,20010123,000000,7.55,7.69,7.44,7.515,858400,0
+HSIC.US,D,20010124,000000,7.56,7.94,7.47,7.825,2372400,0
+HSIC.US,D,20010125,000000,7.75,7.875,7.44,7.62,370000,0
+HSIC.US,D,20010126,000000,7.69,8.08,7.575,7.78,1702000,0
+HSIC.US,D,20010129,000000,7.94,8.125,7.69,7.735,1164800,0
+HSIC.US,D,20010130,000000,7.765,7.81,7.22,7.7,421600,0
+HSIC.US,D,20010131,000000,7.825,7.86,7.125,7.265,786400,0
+HSIC.US,D,20010201,000000,7.28,8,7.25,7.845,1381600,0
+HSIC.US,D,20010202,000000,7.785,7.81,7.44,7.675,543600,0
+HSIC.US,D,20010205,000000,7.625,7.905,7.625,7.825,743600,0
+HSIC.US,D,20010206,000000,7.75,8.08,7.72,8.025,616400,0
+HSIC.US,D,20010207,000000,8.095,8.19,7.89,8.095,3338800,0
+HSIC.US,D,20010208,000000,8.125,8.14,8.03,8.03,340400,0
+HSIC.US,D,20010209,000000,8,8.155,7.75,7.8,978800,0
+HSIC.US,D,20010212,000000,7.75,8.06,7.655,8,809200,0
+HSIC.US,D,20010213,000000,8.01,8.17,8,8.125,1506400,0
+HSIC.US,D,20010214,000000,8.11,8.5,8.095,8.36,2358000,0
+HSIC.US,D,20010215,000000,8.4,8.44,8.14,8.31,1142400,0
+HSIC.US,D,20010216,000000,8.39,8.485,8.25,8.455,914400,0
+HSIC.US,D,20010220,000000,8.47,8.515,8.405,8.5,1368000,0
+HSIC.US,D,20010221,000000,8.48,8.485,8.125,8.375,671200,0
+HSIC.US,D,20010222,000000,8.42,8.42,8.03,8.125,705600,0
+HSIC.US,D,20010223,000000,8.15,8.215,7.44,7.845,979200,0
+HSIC.US,D,20010226,000000,7.75,8.095,7.75,8.03,1115200,0
+HSIC.US,D,20010227,000000,7.97,8.06,7.44,7.44,915200,0
+HSIC.US,D,20010228,000000,7.44,7.53,6.97,7.14,1160400,0
+HSIC.US,D,20010301,000000,7.22,7.25,6.8,7.155,665600,0
+HSIC.US,D,20010302,000000,7,7.53,7,7.47,781600,0
+HSIC.US,D,20010305,000000,7.53,7.625,7.31,7.31,1904000,0
+HSIC.US,D,20010306,000000,7.625,7.69,7.5,7.64,5121200,0
+HSIC.US,D,20010307,000000,7.875,8.39,7.845,8.235,3286000,0
+HSIC.US,D,20010308,000000,8.265,8.28,7.97,8.17,1795200,0
+HSIC.US,D,20010309,000000,7.81,8.19,7.81,8.11,3117600,0
+HSIC.US,D,20010312,000000,8.205,8.655,8.14,8.5,2295600,0
+HSIC.US,D,20010313,000000,8.39,8.56,8.375,8.5,3066000,0
+HSIC.US,D,20010314,000000,8.39,8.545,8.33,8.375,2938000,0
+HSIC.US,D,20010315,000000,8.375,8.515,8.125,8.345,1187200,0
+HSIC.US,D,20010316,000000,8.33,8.47,8.155,8.19,781200,0
+HSIC.US,D,20010319,000000,8.31,8.485,8.125,8.485,1986800,0
+HSIC.US,D,20010320,000000,8.47,8.485,7.97,8.155,641200,0
+HSIC.US,D,20010321,000000,8.11,8.485,8,8.36,3180800,0
+HSIC.US,D,20010322,000000,8.36,8.5,8.095,8.47,2804400,0
+HSIC.US,D,20010323,000000,8.47,8.47,8.235,8.345,2854000,0
+HSIC.US,D,20010326,000000,8.39,8.81,8.39,8.5,3277600,0
+HSIC.US,D,20010327,000000,8.49,8.5,8.25,8.47,1930000,0
+HSIC.US,D,20010328,000000,8.42,8.83,8.405,8.78,2191600,0
+HSIC.US,D,20010329,000000,8.78,9.345,8.69,9.28,3246000,0
+HSIC.US,D,20010330,000000,9.345,9.36,9.06,9.19,1580400,0
+HSIC.US,D,20010402,000000,9.205,9.205,8.015,8.095,2048000,0
+HSIC.US,D,20010403,000000,7.825,8.44,7.75,8.205,1896000,0
+HSIC.US,D,20010404,000000,8.14,8.22,7.61,8.06,4161600,0
+HSIC.US,D,20010405,000000,8.28,8.655,8.17,8.485,1894400,0
+HSIC.US,D,20010406,000000,8.405,8.655,8.155,8.58,1130800,0
+HSIC.US,D,20010409,000000,8.53,8.965,8.5,8.93,1278400,0
+HSIC.US,D,20010410,000000,8.885,9.285,8.875,9.25,3107200,0
+HSIC.US,D,20010411,000000,9.26,9.28,8.45,9.09,3079200,0
+HSIC.US,D,20010412,000000,9.05,9.05,8.645,8.805,3564800,0
+HSIC.US,D,20010416,000000,8.775,9.025,8.69,9,1925600,0
+HSIC.US,D,20010417,000000,9.06,9.305,9.045,9.26,3072000,0
+HSIC.US,D,20010418,000000,9.33,9.55,8.755,9.035,4582400,0
+HSIC.US,D,20010419,000000,9.08,9.51,9,9.465,2151200,0
+HSIC.US,D,20010420,000000,9.375,9.6,9.285,9.5,1096400,0
+HSIC.US,D,20010423,000000,9.425,9.635,9.35,9.59,1212400,0
+HSIC.US,D,20010424,000000,9.6,9.82,9.59,9.695,2250800,0
+HSIC.US,D,20010425,000000,9.72,9.755,9.47,9.6,2323600,0
+HSIC.US,D,20010426,000000,9.645,9.68,9.365,9.365,1016800,0
+HSIC.US,D,20010427,000000,9.375,9.535,9.31,9.51,2214000,0
+HSIC.US,D,20010430,000000,9.585,9.64,9.5,9.605,2357600,0
+HSIC.US,D,20010501,000000,9.625,9.635,8.595,8.91,3056000,0
+HSIC.US,D,20010502,000000,8.95,9.59,8.935,9.28,1682000,0
+HSIC.US,D,20010503,000000,9.225,9.4,8.91,9.07,1099200,0
+HSIC.US,D,20010504,000000,8.97,9.495,8.965,9.41,1056800,0
+HSIC.US,D,20010507,000000,9.44,9.5,9.225,9.305,1909200,0
+HSIC.US,D,20010508,000000,9.375,9.625,9.375,9.56,2093600,0
+HSIC.US,D,20010509,000000,9.49,9.975,9.465,9.775,1001600,0
+HSIC.US,D,20010510,000000,9.695,9.715,9.205,9.615,774800,0
+HSIC.US,D,20010511,000000,9.61,9.71,9.55,9.69,868800,0
+HSIC.US,D,20010514,000000,9.715,10,9.71,9.89,1390400,0
+HSIC.US,D,20010515,000000,9.975,9.99,9.74,9.82,714400,0
+HSIC.US,D,20010516,000000,9.84,9.885,9.73,9.875,1525600,0
+HSIC.US,D,20010517,000000,9.865,10.125,9.85,10.05,1891200,0
+HSIC.US,D,20010518,000000,10.025,10.05,9.945,9.995,700400,0
+HSIC.US,D,20010521,000000,9.975,10.145,9.975,10,1250400,0
+HSIC.US,D,20010522,000000,10.005,10.01,9.895,9.95,856800,0
+HSIC.US,D,20010523,000000,9.895,9.965,9.425,9.5,585600,0
+HSIC.US,D,20010524,000000,9.635,10,9.51,9.965,696400,0
+HSIC.US,D,20010525,000000,9.905,10,9.55,9.645,523600,0
+HSIC.US,D,20010529,000000,9.67,9.68,9.34,9.44,1024400,0
+HSIC.US,D,20010530,000000,9.48,9.505,9.4,9.455,804000,0
+HSIC.US,D,20010531,000000,9.44,9.49,9.22,9.44,709600,0
+HSIC.US,D,20010601,000000,9.425,9.76,9.225,9.7,1102000,0
+HSIC.US,D,20010604,000000,9.68,9.75,9.5,9.725,741600,0
+HSIC.US,D,20010605,000000,9.75,9.795,9.625,9.76,1082000,0
+HSIC.US,D,20010606,000000,9.75,9.85,9.69,9.715,769200,0
+HSIC.US,D,20010607,000000,9.725,10.05,9.705,9.99,549600,0
+HSIC.US,D,20010608,000000,10,10.06,9.865,9.975,434400,0
+HSIC.US,D,20010611,000000,9.85,10,9.81,9.95,266800,0
+HSIC.US,D,20010612,000000,9.825,9.91,8.68,9.025,4042400,0
+HSIC.US,D,20010613,000000,9.09,9.125,8.955,8.975,2704800,0
+HSIC.US,D,20010614,000000,9.015,9.015,8.615,8.65,1268800,0
+HSIC.US,D,20010615,000000,8.65,8.81,8.615,8.77,504000,0
+HSIC.US,D,20010618,000000,8.74,8.835,8.32,8.535,1174400,0
+HSIC.US,D,20010619,000000,8.35,8.725,7.5,8.39,2223200,0
+HSIC.US,D,20010620,000000,8.25,8.59,8,8.305,1224000,0
+HSIC.US,D,20010621,000000,8.285,8.49,8.275,8.385,1896400,0
+HSIC.US,D,20010622,000000,8.37,8.375,7.46,8.26,3592400,0
+HSIC.US,D,20010625,000000,8.01,8.17,7.85,7.9,2096000,0
+HSIC.US,D,20010626,000000,7.945,8.76,7.895,8.59,2913200,0
+HSIC.US,D,20010627,000000,8.625,9.125,8.59,8.69,2557600,0
+HSIC.US,D,20010628,000000,8.735,9.11,8.635,8.93,996800,0
+HSIC.US,D,20010629,000000,8.965,10.015,8.94,9.56,2884000,0
+HSIC.US,D,20010702,000000,9.195,9.275,8.875,8.975,1846000,0
+HSIC.US,D,20010703,000000,8.88,8.955,8.64,8.75,539600,0
+HSIC.US,D,20010705,000000,8.725,8.76,8.4,8.57,3437200,0
+HSIC.US,D,20010706,000000,8.625,8.625,8.45,8.495,1007200,0
+HSIC.US,D,20010709,000000,8.525,8.775,8.485,8.75,1502000,0
+HSIC.US,D,20010710,000000,8.745,8.795,8.615,8.75,313600,0
+HSIC.US,D,20010711,000000,8.74,8.825,8.485,8.715,1370400,0
+HSIC.US,D,20010712,000000,8.7,8.8,8.54,8.565,446000,0
+HSIC.US,D,20010713,000000,8.625,8.775,8.455,8.475,2027200,0
+HSIC.US,D,20010716,000000,8.525,8.525,8.465,8.525,1657600,0
+HSIC.US,D,20010717,000000,8.525,8.57,8.4,8.535,1276400,0
+HSIC.US,D,20010718,000000,8.565,8.91,8.535,8.82,1024400,0
+HSIC.US,D,20010719,000000,8.825,8.825,8.625,8.775,334400,0
+HSIC.US,D,20010720,000000,8.75,8.795,8.675,8.75,555600,0
+HSIC.US,D,20010723,000000,8.885,9.16,8.75,8.75,804800,0
+HSIC.US,D,20010724,000000,8.865,8.975,8.725,8.975,742800,0
+HSIC.US,D,20010725,000000,8.975,8.975,8.625,8.675,1342400,0
+HSIC.US,D,20010726,000000,8.675,8.81,8.61,8.81,668400,0
+HSIC.US,D,20010727,000000,8.85,9.17,8.85,9.125,704000,0
+HSIC.US,D,20010730,000000,9.15,9.325,9.115,9.195,868000,0
+HSIC.US,D,20010731,000000,9.26,9.34,9.09,9.25,1196800,0
+HSIC.US,D,20010801,000000,9.25,9.25,9.035,9.075,2159600,0
+HSIC.US,D,20010802,000000,9.06,9.155,8.99,9.075,816000,0
+HSIC.US,D,20010803,000000,9,9.075,8.78,8.805,534000,0
+HSIC.US,D,20010806,000000,8.865,8.865,8.11,8.285,1298000,0
+HSIC.US,D,20010807,000000,8.275,8.605,8.275,8.525,1884000,0
+HSIC.US,D,20010808,000000,8.51,8.53,8.135,8.34,2765600,0
+HSIC.US,D,20010809,000000,8.325,8.345,8.01,8.215,2307200,0
+HSIC.US,D,20010810,000000,8.15,8.245,7.925,7.965,2208000,0
+HSIC.US,D,20010813,000000,8.045,8.115,7.9,8.035,2294000,0
+HSIC.US,D,20010814,000000,8.125,8.45,8.09,8.285,2201600,0
+HSIC.US,D,20010815,000000,8.3,8.68,8.225,8.625,1343200,0
+HSIC.US,D,20010816,000000,8.465,8.69,8.455,8.615,575600,0
+HSIC.US,D,20010817,000000,8.66,8.81,8.57,8.69,658800,0
+HSIC.US,D,20010820,000000,8.675,8.76,8.365,8.695,1209200,0
+HSIC.US,D,20010821,000000,8.785,8.785,8.715,8.75,392000,0
+HSIC.US,D,20010822,000000,8.785,8.855,8.57,8.855,823200,0
+HSIC.US,D,20010823,000000,8.84,9.025,8.775,8.865,871200,0
+HSIC.US,D,20010824,000000,8.885,8.885,8.65,8.73,1008800,0
+HSIC.US,D,20010827,000000,8.75,9.01,8.75,8.97,766800,0
+HSIC.US,D,20010828,000000,8.925,8.995,8.725,8.725,666800,0
+HSIC.US,D,20010829,000000,8.85,9.03,8.81,8.91,1475200,0
+HSIC.US,D,20010830,000000,8.89,8.93,8.75,8.865,617600,0
+HSIC.US,D,20010831,000000,8.91,9.255,8.82,9.08,869200,0
+HSIC.US,D,20010904,000000,9.08,9.375,8.92,9.02,1035200,0
+HSIC.US,D,20010905,000000,8.98,9.25,8.98,9.145,1090800,0
+HSIC.US,D,20010906,000000,9.06,9.125,8.865,8.865,945200,0
+HSIC.US,D,20010907,000000,8.88,9.09,8.855,8.925,466000,0
+HSIC.US,D,20010910,000000,8.925,9.19,8.925,8.975,647200,0
+HSIC.US,D,20010917,000000,8.84,8.875,8.45,8.775,850400,0
+HSIC.US,D,20010918,000000,9.285,9.485,9.19,9.385,8387600,0
+HSIC.US,D,20010919,000000,9.385,9.48,8.885,9.31,5064400,0
+HSIC.US,D,20010920,000000,9.26,9.475,9.055,9.42,19080000,0
+HSIC.US,D,20010921,000000,9.195,9.44,9.12,9.15,3269200,0
+HSIC.US,D,20010924,000000,9.25,9.375,9.19,9.25,1069200,0
+HSIC.US,D,20010925,000000,8.975,9.15,8.83,9.07,18098000,0
+HSIC.US,D,20010926,000000,9.01,9.25,8.97,9.18,3024400,0
+HSIC.US,D,20010927,000000,9.125,9.925,9.095,9.875,4246000,0
+HSIC.US,D,20010928,000000,9.875,10,9.51,9.65,2467600,0
+HSIC.US,D,20011001,000000,9.635,10,9.545,9.635,1490400,0
+HSIC.US,D,20011002,000000,9.65,9.66,9.525,9.58,2603200,0
+HSIC.US,D,20011003,000000,9.6,10.225,9.56,9.9,4275600,0
+HSIC.US,D,20011004,000000,9.99,10,9.635,9.78,1798400,0
+HSIC.US,D,20011005,000000,9.82,10.01,9.73,10.01,755200,0
+HSIC.US,D,20011008,000000,9.945,10.375,9.5,9.76,2986000,0
+HSIC.US,D,20011009,000000,9.84,9.85,9.5,9.61,2273600,0
+HSIC.US,D,20011010,000000,9.61,9.885,9.55,9.75,1614400,0
+HSIC.US,D,20011011,000000,9.805,10.045,9.24,9.35,2324000,0
+HSIC.US,D,20011012,000000,9.425,9.455,9.01,9.26,1545600,0
+HSIC.US,D,20011015,000000,9.19,9.615,9.06,9.5,1687600,0
+HSIC.US,D,20011016,000000,9.49,9.69,9.255,9.305,842000,0
+HSIC.US,D,20011017,000000,9.44,9.475,8.775,8.965,1400000,0
+HSIC.US,D,20011018,000000,8.965,9.17,8.85,9.01,692400,0
+HSIC.US,D,20011019,000000,8.85,9.585,8.85,9.47,865600,0
+HSIC.US,D,20011022,000000,9.41,9.885,9.41,9.76,1329200,0
+HSIC.US,D,20011023,000000,9.81,9.81,9.035,9.115,3205200,0
+HSIC.US,D,20011024,000000,9.15,9.225,8.965,9.02,683200,0
+HSIC.US,D,20011025,000000,9.025,9.035,8.9,8.96,898000,0
+HSIC.US,D,20011026,000000,8.975,9,8.81,8.83,995600,0
+HSIC.US,D,20011029,000000,8.84,8.865,8.355,8.66,1781200,0
+HSIC.US,D,20011030,000000,8.595,8.615,7.975,8.38,2231600,0
+HSIC.US,D,20011031,000000,8.4,8.81,8.4,8.44,1302000,0
+HSIC.US,D,20011101,000000,8.505,8.925,8.31,8.33,1659600,0
+HSIC.US,D,20011102,000000,8.29,8.525,8.025,8.05,2585200,0
+HSIC.US,D,20011105,000000,8.125,8.485,8.115,8.15,2830800,0
+HSIC.US,D,20011106,000000,8.475,9.155,8.475,9.015,9187200,0
+HSIC.US,D,20011107,000000,8.975,9.18,8.965,9.03,2536000,0
+HSIC.US,D,20011108,000000,9.04,9.05,8.5,8.99,5026000,0
+HSIC.US,D,20011109,000000,9.2,9.355,9.055,9.295,2024800,0
+HSIC.US,D,20011112,000000,9.27,9.44,9.035,9.41,2002800,0
+HSIC.US,D,20011113,000000,9.445,9.865,9.325,9.795,2028400,0
+HSIC.US,D,20011114,000000,9.875,9.91,9.595,9.75,1472400,0
+HSIC.US,D,20011115,000000,9.75,9.795,9.55,9.56,725200,0
+HSIC.US,D,20011116,000000,9.56,9.625,9.455,9.475,1470800,0
+HSIC.US,D,20011119,000000,9.45,9.66,9.445,9.495,486000,0
+HSIC.US,D,20011120,000000,9.525,9.865,9.47,9.835,758400,0
+HSIC.US,D,20011121,000000,9.82,9.945,9.655,9.75,758800,0
+HSIC.US,D,20011123,000000,9.75,9.87,9.73,9.795,302000,0
+HSIC.US,D,20011126,000000,9.82,9.92,9.77,9.77,909200,0
+HSIC.US,D,20011127,000000,9.8,9.91,9.675,9.705,637200,0
+HSIC.US,D,20011128,000000,9.69,9.975,9.69,9.94,1542000,0
+HSIC.US,D,20011129,000000,9.94,10.025,9.82,10,1430400,0
+HSIC.US,D,20011130,000000,10,10.135,9.925,10.05,1984800,0
+HSIC.US,D,20011203,000000,10.09,10.09,9.865,9.985,962400,0
+HSIC.US,D,20011204,000000,9.91,10.08,9.91,9.99,724400,0
+HSIC.US,D,20011205,000000,9.95,10.055,9.905,10.02,1272400,0
+HSIC.US,D,20011206,000000,9.975,9.975,9.605,9.7,1108000,0
+HSIC.US,D,20011207,000000,9.7,9.82,9.5,9.76,2082800,0
+HSIC.US,D,20011210,000000,9.76,9.76,9.4,9.49,708800,0
+HSIC.US,D,20011211,000000,9.475,9.55,9.385,9.42,664800,0
+HSIC.US,D,20011212,000000,9.56,9.56,9.4,9.4,1567200,0
+HSIC.US,D,20011213,000000,9.3,9.3,8.94,8.955,3104000,0
+HSIC.US,D,20011214,000000,8.955,9.145,8.895,8.92,3222800,0
+HSIC.US,D,20011217,000000,9.01,9.04,8.885,8.975,2623200,0
+HSIC.US,D,20011218,000000,9.01,9.035,8.725,8.765,2684800,0
+HSIC.US,D,20011219,000000,8.795,8.985,8.725,8.91,3967600,0
+HSIC.US,D,20011220,000000,8.95,8.985,8.76,8.885,2610800,0
+HSIC.US,D,20011221,000000,8.79,9.05,8.765,8.85,3323600,0
+HSIC.US,D,20011224,000000,8.91,8.97,8.86,8.875,380400,0
+HSIC.US,D,20011226,000000,8.915,9.135,8.9,8.94,2925200,0
+HSIC.US,D,20011227,000000,9.06,9.165,8.965,9.135,1408800,0
+HSIC.US,D,20011228,000000,9.185,9.555,9.16,9.345,2275600,0
+HSIC.US,D,20011231,000000,9.33,9.405,9.2,9.26,1285200,0
+HSIC.US,D,20020102,000000,9.285,9.465,9.215,9.385,2490400,0
+HSIC.US,D,20020103,000000,9.405,9.48,9.305,9.33,4280000,0
+HSIC.US,D,20020104,000000,9.4,9.4,8.875,9.08,1430000,0
+HSIC.US,D,20020107,000000,9.295,9.3,8.89,8.96,2296400,0
+HSIC.US,D,20020108,000000,8.96,8.975,8.875,8.955,1245600,0
+HSIC.US,D,20020109,000000,8.99,9.2,8.955,9.025,589200,0
+HSIC.US,D,20020110,000000,8.975,9.055,8.835,8.965,1385200,0
+HSIC.US,D,20020111,000000,8.99,9.31,8.975,9.23,1262000,0
+HSIC.US,D,20020114,000000,9.295,9.43,9.2,9.41,1547200,0
+HSIC.US,D,20020115,000000,9.805,10.1,9.795,10,6052400,0
+HSIC.US,D,20020116,000000,10.025,10.125,9.86,10.025,2407200,0
+HSIC.US,D,20020117,000000,10.035,10.625,9.975,10.58,4392000,0
+HSIC.US,D,20020118,000000,10.575,10.69,10.44,10.55,3741200,0
+HSIC.US,D,20020122,000000,10.56,10.9,10.51,10.795,1929200,0
+HSIC.US,D,20020123,000000,10.825,10.875,10.62,10.815,1412000,0
+HSIC.US,D,20020124,000000,10.74,10.815,10.55,10.775,1171200,0
+HSIC.US,D,20020125,000000,10.765,10.865,10.7,10.795,590400,0
+HSIC.US,D,20020128,000000,10.785,10.94,10.76,10.885,827600,0
+HSIC.US,D,20020129,000000,10.91,11.115,10.76,10.91,1754400,0
+HSIC.US,D,20020130,000000,10.92,11.235,10.85,11.215,3468400,0
+HSIC.US,D,20020131,000000,11.15,11.515,11.15,11.475,2971200,0
+HSIC.US,D,20020201,000000,11.5,11.525,11.26,11.34,912400,0
+HSIC.US,D,20020204,000000,11.31,11.47,11.115,11.285,1002000,0
+HSIC.US,D,20020205,000000,11.125,11.305,11.035,11.105,1072400,0
+HSIC.US,D,20020206,000000,11.045,11.105,10.855,10.895,1298800,0
+HSIC.US,D,20020207,000000,10.88,10.995,10.66,10.78,1413200,0
+HSIC.US,D,20020208,000000,10.7,11.25,10.7,11.18,1487600,0
+HSIC.US,D,20020211,000000,11.125,11.365,11.125,11.255,1026800,0
+HSIC.US,D,20020212,000000,11.225,11.25,10.9,10.97,3186400,0
+HSIC.US,D,20020213,000000,10.94,11.1,10.895,10.95,1021200,0
+HSIC.US,D,20020214,000000,10.965,11.06,10.785,10.785,1060000,0
+HSIC.US,D,20020215,000000,10.79,10.815,10.58,10.775,692000,0
+HSIC.US,D,20020219,000000,10.74,10.875,10.625,10.795,625200,0
+HSIC.US,D,20020220,000000,10.805,11.1,10.8,11,1154400,0
+HSIC.US,D,20020221,000000,11.07,11.275,11.05,11.125,909600,0
+HSIC.US,D,20020222,000000,11.115,11.275,11,11.12,872800,0
+HSIC.US,D,20020225,000000,11.075,11.175,10.51,10.695,1706800,0
+HSIC.US,D,20020226,000000,10.815,10.865,10.61,10.74,867600,0
+HSIC.US,D,20020227,000000,10.74,11.24,10.74,11.025,1759200,0
+HSIC.US,D,20020228,000000,11.19,11.19,10.645,10.75,932400,0
+HSIC.US,D,20020301,000000,10.725,10.965,10.67,10.715,924400,0
+HSIC.US,D,20020304,000000,10.7,10.775,10.32,10.465,2083600,0
+HSIC.US,D,20020305,000000,10.52,10.52,10.065,10.205,3555200,0
+HSIC.US,D,20020306,000000,10.26,10.855,10.235,10.73,2405600,0
+HSIC.US,D,20020307,000000,10.73,10.975,10.62,10.74,2898400,0
+HSIC.US,D,20020308,000000,10.75,10.82,10.535,10.6,3863200,0
+HSIC.US,D,20020311,000000,10.62,10.68,10.52,10.56,1511200,0
+HSIC.US,D,20020312,000000,10.525,10.525,10.285,10.345,2098800,0
+HSIC.US,D,20020313,000000,10.31,10.69,10.31,10.655,1671600,0
+HSIC.US,D,20020314,000000,10.74,10.925,10.73,10.865,749200,0
+HSIC.US,D,20020315,000000,10.91,11.035,10.81,10.875,944800,0
+HSIC.US,D,20020318,000000,10.815,10.865,10.535,10.625,1092000,0
+HSIC.US,D,20020319,000000,10.575,10.72,10.51,10.535,820800,0
+HSIC.US,D,20020320,000000,10.51,10.74,10.41,10.47,1074400,0
+HSIC.US,D,20020321,000000,10.56,10.565,10.4,10.515,1529200,0
+HSIC.US,D,20020322,000000,10.51,10.535,10.385,10.41,1123600,0
+HSIC.US,D,20020325,000000,10.4,10.545,10.205,10.285,1376400,0
+HSIC.US,D,20020326,000000,10.375,10.67,10.345,10.64,1120400,0
+HSIC.US,D,20020327,000000,10.67,11.035,10.67,10.93,2181200,0
+HSIC.US,D,20020328,000000,10.98,11.05,10.875,11.01,1107200,0
+HSIC.US,D,20020401,000000,11.05,11.05,10.775,10.945,773200,0
+HSIC.US,D,20020402,000000,10.9,11.125,10.9,11.1,1645200,0
+HSIC.US,D,20020403,000000,11.1,11.35,11.055,11.35,1988000,0
+HSIC.US,D,20020404,000000,11.345,11.445,11.09,11.43,1401600,0
+HSIC.US,D,20020405,000000,11.34,11.485,11.305,11.43,1059200,0
+HSIC.US,D,20020408,000000,11.45,11.5,11.285,11.49,717200,0
+HSIC.US,D,20020409,000000,11.425,11.54,11.375,11.43,1058400,0
+HSIC.US,D,20020410,000000,11.425,11.59,11.385,11.52,832400,0
+HSIC.US,D,20020411,000000,11.59,11.805,11.54,11.705,1222800,0
+HSIC.US,D,20020412,000000,11.75,11.875,11.705,11.875,1196400,0
+HSIC.US,D,20020415,000000,11.875,11.995,11.77,11.92,976800,0
+HSIC.US,D,20020416,000000,11.9,12,11.755,11.945,1080800,0
+HSIC.US,D,20020417,000000,11.965,11.965,11.775,11.81,1210800,0
+HSIC.US,D,20020418,000000,11.775,11.875,11.615,11.77,1566800,0
+HSIC.US,D,20020419,000000,11.725,12.075,11.725,12,683600,0
+HSIC.US,D,20020422,000000,12,12.125,11.615,11.7,855200,0
+HSIC.US,D,20020423,000000,11.725,11.725,11.5,11.525,661200,0
+HSIC.US,D,20020424,000000,11.525,11.555,11.425,11.51,669200,0
+HSIC.US,D,20020425,000000,11.51,11.805,11.49,11.765,782400,0
+HSIC.US,D,20020426,000000,11.8,11.83,11.64,11.675,479600,0
+HSIC.US,D,20020429,000000,11.735,11.74,11.35,11.51,454800,0
+HSIC.US,D,20020430,000000,11.55,11.93,11.45,11.9,1149600,0
+HSIC.US,D,20020501,000000,11.93,12.275,11.865,12.015,1673600,0
+HSIC.US,D,20020502,000000,12.1,12.225,11.83,11.925,1099600,0
+HSIC.US,D,20020503,000000,11.905,11.955,11.645,11.84,672000,0
+HSIC.US,D,20020506,000000,11.875,11.875,11.605,11.815,813600,0
+HSIC.US,D,20020507,000000,12.16,12.41,11.935,12.29,3664400,0
+HSIC.US,D,20020508,000000,12.19,12.34,11.715,12.275,2922000,0
+HSIC.US,D,20020509,000000,12.125,12.145,11.88,11.93,1449600,0
+HSIC.US,D,20020510,000000,11.94,11.945,11.83,11.905,1014400,0
+HSIC.US,D,20020513,000000,11.925,12.06,11.82,12.06,966400,0
+HSIC.US,D,20020514,000000,12.005,12.26,11.97,12.23,1688800,0
+HSIC.US,D,20020515,000000,12.175,12.49,12.15,12.44,1466800,0
+HSIC.US,D,20020516,000000,12.375,12.44,12.31,12.31,991600,0
+HSIC.US,D,20020517,000000,12.41,12.49,12.295,12.47,1632800,0
+HSIC.US,D,20020520,000000,12.425,12.495,12.32,12.465,1225200,0
+HSIC.US,D,20020521,000000,12.385,12.53,12.32,12.5,1377600,0
+HSIC.US,D,20020522,000000,12.425,12.545,12.325,12.525,1184000,0
+HSIC.US,D,20020523,000000,12.44,12.55,12.375,12.5,1296400,0
+HSIC.US,D,20020524,000000,12.445,12.65,12.425,12.515,974000,0
+HSIC.US,D,20020528,000000,12.475,12.56,12.315,12.365,2070000,0
+HSIC.US,D,20020529,000000,12.32,12.535,12.305,12.385,1240800,0
+HSIC.US,D,20020530,000000,12.375,12.61,12.365,12.49,1130000,0
+HSIC.US,D,20020531,000000,12.44,12.525,12.35,12.395,1079200,0
+HSIC.US,D,20020603,000000,12.405,12.45,12.25,12.275,756800,0
+HSIC.US,D,20020604,000000,12.215,12.365,12.1,12.245,1496400,0
+HSIC.US,D,20020605,000000,12.24,12.275,12.15,12.205,787200,0
+HSIC.US,D,20020606,000000,12.19,12.19,11.93,11.965,890800,0
+HSIC.US,D,20020607,000000,11.975,12.215,11.81,12.15,601200,0
+HSIC.US,D,20020610,000000,12.19,12.44,12.16,12.315,574800,0
+HSIC.US,D,20020611,000000,12.3,12.33,12.055,12.125,913200,0
+HSIC.US,D,20020612,000000,12.17,12.285,11.76,11.835,1178400,0
+HSIC.US,D,20020613,000000,11.895,12.175,11.815,11.91,660800,0
+HSIC.US,D,20020614,000000,11.99,12.245,11.635,12.19,1099600,0
+HSIC.US,D,20020617,000000,12.275,12.425,12.17,12.41,1134000,0
+HSIC.US,D,20020618,000000,12.48,12.6,12.4,12.4,874400,0
+HSIC.US,D,20020619,000000,12.5,12.51,12.32,12.33,1009600,0
+HSIC.US,D,20020620,000000,12.465,12.47,12.145,12.19,642800,0
+HSIC.US,D,20020621,000000,12.26,12.275,11.99,12.025,1084000,0
+HSIC.US,D,20020624,000000,12.09,12.09,11.755,11.76,2930400,0
+HSIC.US,D,20020625,000000,11.85,11.91,11.25,11.32,2693200,0
+HSIC.US,D,20020626,000000,11.285,11.47,11.145,11.4,2203200,0
+HSIC.US,D,20020627,000000,11.425,11.615,11.425,11.525,2992800,0
+HSIC.US,D,20020628,000000,11.5,11.65,11.115,11.125,2871600,0
+HSIC.US,D,20020701,000000,11.095,11.115,10.815,11.005,2734400,0
+HSIC.US,D,20020702,000000,11,11.1,10.535,10.73,3546800,0
+HSIC.US,D,20020703,000000,10.66,10.75,10.195,10.69,2050000,0
+HSIC.US,D,20020705,000000,10.725,11.12,10.655,11.12,636000,0
+HSIC.US,D,20020708,000000,11.045,11.215,10.85,11.115,1630000,0
+HSIC.US,D,20020709,000000,11.115,11.275,10.9,10.91,3401200,0
+HSIC.US,D,20020710,000000,10.865,10.965,10.705,10.785,2456400,0
+HSIC.US,D,20020711,000000,10.7,10.855,10.345,10.545,1759200,0
+HSIC.US,D,20020712,000000,10.5,10.675,10.375,10.59,1180800,0
+HSIC.US,D,20020715,000000,10.475,11.06,9.94,10.315,2265200,0
+HSIC.US,D,20020716,000000,10.16,10.555,10.14,10.51,1152000,0
+HSIC.US,D,20020717,000000,10.445,10.745,10.445,10.745,918800,0
+HSIC.US,D,20020718,000000,10.66,10.775,10.26,10.265,901600,0
+HSIC.US,D,20020719,000000,10.365,10.385,10.065,10.235,1060800,0
+HSIC.US,D,20020722,000000,10.19,10.345,9.77,9.865,1065600,0
+HSIC.US,D,20020723,000000,9.975,10.08,9.825,9.875,1380400,0
+HSIC.US,D,20020724,000000,9.875,10.52,9.75,10.31,3361600,0
+HSIC.US,D,20020725,000000,10.24,10.735,10.175,10.305,1411200,0
+HSIC.US,D,20020726,000000,10.24,10.595,10.225,10.57,1180400,0
+HSIC.US,D,20020729,000000,10.58,11.11,10.525,11.045,1125200,0
+HSIC.US,D,20020730,000000,11.025,11.025,10.685,10.835,1469200,0
+HSIC.US,D,20020731,000000,10.785,10.9,10.65,10.74,1387200,0
+HSIC.US,D,20020801,000000,10.7,10.805,10.495,10.545,1096400,0
+HSIC.US,D,20020802,000000,10.58,10.8,10.5,10.79,1140800,0
+HSIC.US,D,20020805,000000,10.795,10.835,10.49,10.49,813200,0
+HSIC.US,D,20020806,000000,10.74,11.11,10.705,10.73,2212000,0
+HSIC.US,D,20020807,000000,10.86,11.225,10.755,11.19,1780000,0
+HSIC.US,D,20020808,000000,11.26,12.035,11.2,12,2598400,0
+HSIC.US,D,20020809,000000,11.965,12.15,11.71,12.02,1474800,0
+HSIC.US,D,20020812,000000,11.99,12.325,11.93,12.265,1260000,0
+HSIC.US,D,20020813,000000,12.315,12.355,12.075,12.09,1739600,0
+HSIC.US,D,20020814,000000,12.09,12.375,11.84,12.375,1637200,0
+HSIC.US,D,20020815,000000,12.26,12.84,12.26,12.745,2425600,0
+HSIC.US,D,20020816,000000,12.665,13.02,12.58,12.965,2188800,0
+HSIC.US,D,20020819,000000,13.025,13.09,12.715,12.885,1823600,0
+HSIC.US,D,20020820,000000,12.83,12.885,12.655,12.81,2046000,0
+HSIC.US,D,20020821,000000,12.875,13.125,12.81,13.125,2799600,0
+HSIC.US,D,20020822,000000,13.125,13.34,12.94,13.225,2015200,0
+HSIC.US,D,20020823,000000,13.125,13.17,12.88,12.965,1486000,0
+HSIC.US,D,20020826,000000,12.95,13.02,12.815,12.965,1574000,0
+HSIC.US,D,20020827,000000,12.965,12.965,12.67,12.75,1262800,0
+HSIC.US,D,20020828,000000,12.63,12.63,12.3,12.365,2063600,0
+HSIC.US,D,20020829,000000,12.295,12.625,12.205,12.57,1275600,0
+HSIC.US,D,20020830,000000,12.555,12.705,12.475,12.49,784000,0
+HSIC.US,D,20020903,000000,12.45,12.66,12.265,12.6,962000,0
+HSIC.US,D,20020904,000000,12.6,12.965,12.565,12.92,1528800,0
+HSIC.US,D,20020905,000000,12.79,13.075,12.78,13.06,1336400,0
+HSIC.US,D,20020906,000000,13.08,13.31,13.07,13.31,2067600,0
+HSIC.US,D,20020909,000000,13.25,13.475,13.175,13.465,928400,0
+HSIC.US,D,20020910,000000,13.47,13.56,13.375,13.51,2223200,0
+HSIC.US,D,20020911,000000,13.525,13.745,13.5,13.695,812400,0
+HSIC.US,D,20020912,000000,13.625,13.635,13.49,13.56,1415600,0
+HSIC.US,D,20020913,000000,13.535,13.57,13.48,13.555,2014000,0
+HSIC.US,D,20020916,000000,13.515,13.615,13.465,13.5,1050400,0
+HSIC.US,D,20020917,000000,13.525,13.615,13.42,13.475,1941200,0
+HSIC.US,D,20020918,000000,13.465,13.5,13.24,13.35,2486000,0
+HSIC.US,D,20020919,000000,13.325,13.325,13.1,13.19,1334000,0
+HSIC.US,D,20020920,000000,13.215,13.385,13.135,13.275,1309600,0
+HSIC.US,D,20020923,000000,13.195,13.29,13.09,13.255,1416000,0
+HSIC.US,D,20020924,000000,13.285,13.285,12.82,13.02,2347600,0
+HSIC.US,D,20020925,000000,13.01,13.445,12.92,13.355,2478400,0
+HSIC.US,D,20020926,000000,13.33,13.6,13.27,13.54,1772000,0
+HSIC.US,D,20020927,000000,13.5,13.545,13.225,13.31,2494800,0
+HSIC.US,D,20020930,000000,13.4,13.405,13.05,13.19,1444800,0
+HSIC.US,D,20021001,000000,13.125,13.295,13.115,13.225,2684800,0
+HSIC.US,D,20021002,000000,13,13.195,12.875,12.91,3158800,0
+HSIC.US,D,20021003,000000,12.775,13.325,12.775,13.275,3057200,0
+HSIC.US,D,20021004,000000,13.275,13.305,12.945,13.15,1429600,0
+HSIC.US,D,20021007,000000,13.09,13.18,12.84,12.95,1326000,0
+HSIC.US,D,20021008,000000,12.9,13.275,12.79,13.16,1619600,0
+HSIC.US,D,20021009,000000,13.195,13.215,12.875,12.885,1263600,0
+HSIC.US,D,20021010,000000,12.95,13.24,12.875,13.15,1430400,0
+HSIC.US,D,20021011,000000,13.275,13.715,13.135,13.24,1127600,0
+HSIC.US,D,20021014,000000,13.26,13.89,13.2,13.89,2674800,0
+HSIC.US,D,20021015,000000,14.125,14.43,13.715,13.805,4797200,0
+HSIC.US,D,20021016,000000,13.66,13.94,13.445,13.83,2006400,0
+HSIC.US,D,20021017,000000,13.9,14.275,13.7,13.755,1725200,0
+HSIC.US,D,20021018,000000,13.78,13.815,13.61,13.625,1418000,0
+HSIC.US,D,20021021,000000,13.66,13.66,13.375,13.5,1556000,0
+HSIC.US,D,20021022,000000,13.41,13.5,13.27,13.34,1316400,0
+HSIC.US,D,20021023,000000,13.25,13.635,13.25,13.635,893600,0
+HSIC.US,D,20021024,000000,13.665,13.785,13.215,13.25,1795200,0
+HSIC.US,D,20021025,000000,13.2,13.98,13.175,13.525,2263600,0
+HSIC.US,D,20021028,000000,13.57,13.57,13.055,13.125,2860800,0
+HSIC.US,D,20021029,000000,13,13.12,12.92,13.07,1947200,0
+HSIC.US,D,20021030,000000,13.09,13.09,12.825,12.84,1339600,0
+HSIC.US,D,20021031,000000,12.825,12.995,12.375,12.545,2100800,0
+HSIC.US,D,20021101,000000,12.5,13.06,12.5,12.99,2080400,0
+HSIC.US,D,20021104,000000,12.925,12.965,12.365,12.365,2596800,0
+HSIC.US,D,20021105,000000,12.775,12.865,11.34,11.605,8621200,0
+HSIC.US,D,20021106,000000,11.68,12.225,11.655,12.14,3179600,0
+HSIC.US,D,20021107,000000,12.035,12.195,11.74,12.195,3186400,0
+HSIC.US,D,20021108,000000,12.19,12.3,11.775,11.855,2410000,0
+HSIC.US,D,20021111,000000,11.775,11.855,11.585,11.645,1842000,0
+HSIC.US,D,20021112,000000,11.625,12.155,11.6,12.02,2273200,0
+HSIC.US,D,20021113,000000,11.955,12.33,11.94,12.325,2514000,0
+HSIC.US,D,20021114,000000,12.295,12.445,12.225,12.44,1696400,0
+HSIC.US,D,20021115,000000,12.34,12.75,12.34,12.555,1478000,0
+HSIC.US,D,20021118,000000,12.61,12.715,12.305,12.41,795200,0
+HSIC.US,D,20021119,000000,12.365,12.365,11.85,12.08,2643600,0
+HSIC.US,D,20021120,000000,12.075,12.34,12.075,12.29,1180000,0
+HSIC.US,D,20021121,000000,12.11,12.16,10.875,11.41,8246000,0
+HSIC.US,D,20021122,000000,11.395,11.41,10.645,10.9,5008000,0
+HSIC.US,D,20021125,000000,10.82,10.885,10.125,10.385,7293200,0
+HSIC.US,D,20021126,000000,10.365,10.695,10.26,10.265,4412400,0
+HSIC.US,D,20021127,000000,10.325,10.67,10.24,10.625,3115200,0
+HSIC.US,D,20021129,000000,10.635,10.805,10.55,10.64,1184000,0
+HSIC.US,D,20021202,000000,10.65,10.805,10.295,10.35,2687200,0
+HSIC.US,D,20021203,000000,10.25,10.325,10.075,10.105,1815200,0
+HSIC.US,D,20021204,000000,10.1,10.525,10.09,10.505,5195600,0
+HSIC.US,D,20021205,000000,10.515,10.865,10.46,10.77,2736800,0
+HSIC.US,D,20021206,000000,10.725,11.075,10.715,10.95,1789600,0
+HSIC.US,D,20021209,000000,10.95,11,10.81,10.875,1674400,0
+HSIC.US,D,20021210,000000,10.93,11.28,10.875,11.275,2166400,0
+HSIC.US,D,20021211,000000,11.25,11.59,11.15,11.545,2512400,0
+HSIC.US,D,20021212,000000,11.535,11.605,11.4,11.415,1808800,0
+HSIC.US,D,20021213,000000,11.4,11.425,11.045,11.175,3071600,0
+HSIC.US,D,20021216,000000,11.25,11.425,11.2,11.385,2050000,0
+HSIC.US,D,20021217,000000,11.4,11.4,11.07,11.105,1533600,0
+HSIC.US,D,20021218,000000,11.105,11.115,10.85,10.93,1548400,0
+HSIC.US,D,20021219,000000,10.925,11.18,10.865,11.135,2229200,0
+HSIC.US,D,20021220,000000,11.115,11.485,11.005,11.18,12414000,0
+HSIC.US,D,20021223,000000,11.14,11.49,11.055,11.455,2627600,0
+HSIC.US,D,20021224,000000,11.455,11.57,11.405,11.44,527200,0
+HSIC.US,D,20021226,000000,11.45,11.645,11.365,11.41,749600,0
+HSIC.US,D,20021227,000000,11.325,11.455,11.18,11.205,970000,0
+HSIC.US,D,20021230,000000,11.225,11.475,11.055,11.41,1589200,0
+HSIC.US,D,20021231,000000,11.385,11.445,11.17,11.25,1279200,0
+HSIC.US,D,20030102,000000,11.39,11.65,11.25,11.4,1468000,0
+HSIC.US,D,20030103,000000,11.355,11.455,11.065,11.2,1862800,0
+HSIC.US,D,20030106,000000,11.245,11.34,11.19,11.225,2002800,0
+HSIC.US,D,20030107,000000,11.19,11.19,10.7,10.78,3548000,0
+HSIC.US,D,20030108,000000,10.83,10.875,10.685,10.685,1155600,0
+HSIC.US,D,20030109,000000,10.69,10.975,10.69,10.925,1002400,0
+HSIC.US,D,20030110,000000,10.875,11.025,10.75,10.825,888800,0
+HSIC.US,D,20030113,000000,10.865,11.005,10.795,10.82,1308800,0
+HSIC.US,D,20030114,000000,10.855,10.885,10.685,10.77,1350400,0
+HSIC.US,D,20030115,000000,10.8,10.825,10.5,10.505,2125200,0
+HSIC.US,D,20030116,000000,10.505,10.555,10.315,10.415,2032400,0
+HSIC.US,D,20030117,000000,10.405,10.715,10.365,10.605,1615600,0
+HSIC.US,D,20030121,000000,10.605,10.675,10.555,10.64,1432000,0
+HSIC.US,D,20030122,000000,10.58,10.625,10.34,10.42,1450800,0
+HSIC.US,D,20030123,000000,10.41,10.42,10.295,10.34,1268400,0
+HSIC.US,D,20030124,000000,10.355,10.355,9.95,10.1,2690800,0
+HSIC.US,D,20030127,000000,10.1,10.18,9.955,10.115,1136800,0
+HSIC.US,D,20030128,000000,10.12,10.245,9.94,10.205,1424000,0
+HSIC.US,D,20030129,000000,10.205,10.37,9.96,10.365,1064800,0
+HSIC.US,D,20030130,000000,10.365,10.4,9.955,10,1675200,0
+HSIC.US,D,20030131,000000,10,10.225,9.885,10.135,1200800,0
+HSIC.US,D,20030203,000000,10.25,10.275,10.085,10.105,1300400,0
+HSIC.US,D,20030204,000000,10.08,10.1,9.805,9.805,1498000,0
+HSIC.US,D,20030205,000000,9.85,9.875,8.895,9.045,5852800,0
+HSIC.US,D,20030206,000000,9.09,9.775,9.06,9.775,6704000,0
+HSIC.US,D,20030207,000000,9.65,9.84,9.24,9.34,2867600,0
+HSIC.US,D,20030210,000000,9.34,9.66,9.275,9.54,2021600,0
+HSIC.US,D,20030211,000000,9.57,9.595,9.245,9.305,1547200,0
+HSIC.US,D,20030212,000000,9.285,9.405,8.98,9.04,2391200,0
+HSIC.US,D,20030213,000000,9.055,9.125,8.88,8.955,1650400,0
+HSIC.US,D,20030214,000000,9.065,9.065,8.545,8.74,5527600,0
+HSIC.US,D,20030218,000000,8.75,9.27,8.725,9.125,2388800,0
+HSIC.US,D,20030219,000000,9.125,9.225,8.87,9.125,2486800,0
+HSIC.US,D,20030220,000000,9.17,9.57,9.17,9.385,2706400,0
+HSIC.US,D,20030221,000000,9.375,9.745,9.375,9.65,2384000,0
+HSIC.US,D,20030224,000000,9.75,9.75,9.395,9.44,1604400,0
+HSIC.US,D,20030225,000000,9.47,9.775,9.255,9.71,1611200,0
+HSIC.US,D,20030226,000000,9.7,9.745,9.455,9.565,1740800,0
+HSIC.US,D,20030227,000000,9.595,9.875,9.51,9.805,1768800,0
+HSIC.US,D,20030228,000000,9.885,10.015,9.76,10,2470800,0
+HSIC.US,D,20030303,000000,10.15,10.225,10.01,10.175,4045200,0
+HSIC.US,D,20030304,000000,10.34,10.5,10.175,10.5,6423200,0
+HSIC.US,D,20030305,000000,10.5,10.81,10.49,10.705,4537600,0
+HSIC.US,D,20030306,000000,10.65,10.66,10.295,10.49,2712800,0
+HSIC.US,D,20030307,000000,10.465,10.575,10.355,10.54,1740000,0
+HSIC.US,D,20030310,000000,10.535,10.535,10.29,10.35,1711200,0
+HSIC.US,D,20030311,000000,10.335,10.495,10.305,10.465,2032800,0
+HSIC.US,D,20030312,000000,10.465,10.56,10.275,10.41,1649600,0
+HSIC.US,D,20030313,000000,10.51,10.71,10.43,10.695,2393600,0
+HSIC.US,D,20030314,000000,10.73,10.85,10.66,10.785,2209200,0
+HSIC.US,D,20030317,000000,10.76,11.06,10.725,10.87,2507200,0
+HSIC.US,D,20030318,000000,10.865,10.955,10.75,10.85,1978400,0
+HSIC.US,D,20030319,000000,10.85,10.965,10.695,10.83,1581600,0
+HSIC.US,D,20030320,000000,10.815,10.94,10.53,10.855,1733200,0
+HSIC.US,D,20030321,000000,10.885,11.01,10.83,10.99,1224800,0
+HSIC.US,D,20030324,000000,10.94,10.94,10.65,10.755,1976800,0
+HSIC.US,D,20030325,000000,10.74,11.24,10.67,11.11,1350000,0
+HSIC.US,D,20030326,000000,11.06,11.305,11.045,11.24,1343200,0
+HSIC.US,D,20030327,000000,11.16,11.36,10.99,11.235,1057200,0
+HSIC.US,D,20030328,000000,11.18,11.34,11.1,11.34,1728000,0
+HSIC.US,D,20030331,000000,11.225,11.325,11.005,11.275,1509600,0
+HSIC.US,D,20030401,000000,11.345,11.345,11.15,11.275,1568000,0
+HSIC.US,D,20030402,000000,11.275,11.625,11.135,11.57,3182800,0
+HSIC.US,D,20030403,000000,11.56,11.595,11.14,11.29,2942864,0
+HSIC.US,D,20030404,000000,11.255,11.295,10.525,10.805,8108700,0
+HSIC.US,D,20030407,000000,10.85,11.035,10.815,10.865,1953100,0
+HSIC.US,D,20030408,000000,10.9,10.9,10.635,10.76,1433100,0
+HSIC.US,D,20030409,000000,10.725,10.94,10.725,10.81,1603784,0
+HSIC.US,D,20030410,000000,10.725,10.995,10.725,10.985,1465044,0
+HSIC.US,D,20030411,000000,11.055,11.06,10.615,10.76,1146452,0
+HSIC.US,D,20030414,000000,10.75,10.83,10.645,10.82,1603020,0
+HSIC.US,D,20030415,000000,10.805,10.875,10.705,10.85,1288636,0
+HSIC.US,D,20030416,000000,10.91,10.93,10.595,10.625,2218876,0
+HSIC.US,D,20030417,000000,10.38,10.7,10.38,10.475,2761180,0
+HSIC.US,D,20030421,000000,10.465,10.615,10.425,10.5,2164020,0
+HSIC.US,D,20030422,000000,10.5,10.7,10.41,10.65,2151612,0
+HSIC.US,D,20030423,000000,10.785,10.785,10.6,10.635,1830612,0
+HSIC.US,D,20030424,000000,10.57,10.625,10.375,10.44,1890060,0
+HSIC.US,D,20030425,000000,10.435,10.48,10.225,10.465,1335224,0
+HSIC.US,D,20030428,000000,10.485,10.93,10.44,10.7,1596180,0
+HSIC.US,D,20030429,000000,10.7,10.865,10.65,10.705,1542372,0
+HSIC.US,D,20030430,000000,10.725,10.865,10.615,10.78,1308156,0
+HSIC.US,D,20030501,000000,10.775,11.265,10.76,11.225,3595976,0
+HSIC.US,D,20030502,000000,11.25,11.465,11.225,11.46,1412512,0
+HSIC.US,D,20030505,000000,11.41,11.445,11.23,11.315,2086924,0
+HSIC.US,D,20030506,000000,11.5,12.39,11.5,12.355,10258736,0
+HSIC.US,D,20030507,000000,12.285,12.565,12.09,12.365,4895964,0
+HSIC.US,D,20030508,000000,12.365,12.365,11.935,11.94,3179556,0
+HSIC.US,D,20030509,000000,11.915,12.285,11.915,12.215,1457164,0
+HSIC.US,D,20030512,000000,12.195,12.375,12.125,12.345,2176516,0
+HSIC.US,D,20030513,000000,12.34,12.5,12.215,12.365,1753056,0
+HSIC.US,D,20030514,000000,12.385,12.395,12.1,12.225,948116,0
+HSIC.US,D,20030515,000000,12.205,12.5,12.205,12.49,1820536,0
+HSIC.US,D,20030516,000000,12.455,12.49,12.325,12.35,1452056,0
+HSIC.US,D,20030519,000000,12.31,12.375,11.815,11.91,1568544,0
+HSIC.US,D,20030520,000000,11.85,11.88,11.68,11.74,1747408,0
+HSIC.US,D,20030521,000000,11.805,11.81,11.545,11.75,1928896,0
+HSIC.US,D,20030522,000000,11.925,12.3,11.865,12.215,2177668,0
+HSIC.US,D,20030523,000000,12.16,12.245,11.96,12.225,1180648,0
+HSIC.US,D,20030527,000000,12.24,12.36,12.125,12.305,1390536,0
+HSIC.US,D,20030528,000000,12.31,12.375,12.18,12.235,1406404,0
+HSIC.US,D,20030529,000000,12.25,12.375,12.19,12.215,1026672,0
+HSIC.US,D,20030530,000000,12.225,12.375,12.19,12.29,955896,0
+HSIC.US,D,20030602,000000,12.295,12.37,12.18,12.245,1374464,0
+HSIC.US,D,20030603,000000,12.205,12.475,12.135,12.425,1322904,0
+HSIC.US,D,20030604,000000,12.465,12.58,12.395,12.47,2073208,0
+HSIC.US,D,20030605,000000,12.51,12.715,12.43,12.635,1394108,0
+HSIC.US,D,20030606,000000,12.65,12.85,12.43,12.435,1808004,0
+HSIC.US,D,20030609,000000,12.475,12.48,12.195,12.25,1066284,0
+HSIC.US,D,20030610,000000,12.285,12.33,12.17,12.25,1125792,0
+HSIC.US,D,20030611,000000,12.25,12.635,12.16,12.635,1248496,0
+HSIC.US,D,20030612,000000,12.635,12.715,12.4,12.51,748936,0
+HSIC.US,D,20030613,000000,12.55,12.715,12.41,12.565,1385612,0
+HSIC.US,D,20030616,000000,12.56,13.035,12.56,13.025,1526424,0
+HSIC.US,D,20030617,000000,13.06,13.16,12.95,13.09,973276,0
+HSIC.US,D,20030618,000000,13.15,13.315,13,13.215,1942968,0
+HSIC.US,D,20030619,000000,13.195,13.21,12.925,13.025,1929332,0
+HSIC.US,D,20030620,000000,13.06,13.335,13,13.135,3152148,0
+HSIC.US,D,20030623,000000,13.16,13.255,12.885,12.965,1235976,0
+HSIC.US,D,20030624,000000,12.965,13.12,12.895,12.98,1001036,0
+HSIC.US,D,20030625,000000,12.98,13.115,12.94,13.015,943080,0
+HSIC.US,D,20030626,000000,12.905,13.535,12.905,13.44,1693164,0
+HSIC.US,D,20030627,000000,13.44,13.44,12.98,13.205,1599492,0
+HSIC.US,D,20030630,000000,13.2,13.265,13.08,13.125,1688328,0
+HSIC.US,D,20030701,000000,12.91,13.335,12.875,13.26,1375612,0
+HSIC.US,D,20030702,000000,13.215,13.295,13.055,13.175,1348060,0
+HSIC.US,D,20030703,000000,13.17,13.335,13.125,13.25,1156160,0
+HSIC.US,D,20030707,000000,13.225,13.54,13.19,13.54,1496796,0
+HSIC.US,D,20030708,000000,13.53,13.695,13.395,13.54,1199452,0
+HSIC.US,D,20030709,000000,13.555,13.68,13.39,13.625,1025216,0
+HSIC.US,D,20030710,000000,13.64,13.83,13.54,13.735,2158596,0
+HSIC.US,D,20030711,000000,13.74,13.88,13.645,13.88,511828,0
+HSIC.US,D,20030714,000000,13.9,14.285,13.85,14.025,1425120,0
+HSIC.US,D,20030715,000000,14.055,14.205,14.055,14.125,861948,0
+HSIC.US,D,20030716,000000,14.145,14.19,13.995,14.035,1018432,0
+HSIC.US,D,20030717,000000,14.07,14.07,13.625,13.725,1900272,0
+HSIC.US,D,20030718,000000,13.78,13.94,13.635,13.885,1048256,0
+HSIC.US,D,20030721,000000,13.875,13.97,13.68,13.97,1057276,0
+HSIC.US,D,20030722,000000,13.95,14.15,13.75,13.915,1342764,0
+HSIC.US,D,20030723,000000,13.92,13.995,13.57,13.945,1115952,0
+HSIC.US,D,20030724,000000,14,14.105,13.725,13.785,1448304,0
+HSIC.US,D,20030725,000000,13.77,14.215,13.7,14.19,978940,0
+HSIC.US,D,20030728,000000,14.215,14.51,14.155,14.4,1318812,0
+HSIC.US,D,20030729,000000,14.4,14.695,14.235,14.67,2598004,0
+HSIC.US,D,20030730,000000,14.66,14.785,14.575,14.705,1213008,0
+HSIC.US,D,20030731,000000,14.78,14.875,14.39,14.61,1818684,0
+HSIC.US,D,20030801,000000,14.49,14.555,14.21,14.29,1636252,0
+HSIC.US,D,20030804,000000,14.295,14.325,14.09,14.19,2223352,0
+HSIC.US,D,20030805,000000,14.4,14.94,14.29,14.83,4186992,0
+HSIC.US,D,20030806,000000,14.44,14.805,14.43,14.455,2752240,0
+HSIC.US,D,20030807,000000,14.505,14.51,14.18,14.485,2297028,0
+HSIC.US,D,20030808,000000,14.5,14.51,14.285,14.395,1487556,0
+HSIC.US,D,20030811,000000,14.375,14.445,14.17,14.35,1184276,0
+HSIC.US,D,20030812,000000,14.4,14.45,14.19,14.41,1161504,0
+HSIC.US,D,20030813,000000,14.35,14.49,14.19,14.47,1096236,0
+HSIC.US,D,20030814,000000,14.365,14.625,14.26,14.545,597884,0
+HSIC.US,D,20030815,000000,14.505,14.785,14.125,14.775,539200,0
+HSIC.US,D,20030818,000000,14.775,15,14.69,14.975,947824,0
+HSIC.US,D,20030819,000000,14.975,15.08,14.865,15,1329308,0
+HSIC.US,D,20030820,000000,14.81,14.81,14.24,14.5,3827164,0
+HSIC.US,D,20030821,000000,14.5,14.695,14.5,14.555,914148,0
+HSIC.US,D,20030822,000000,14.525,14.575,14.115,14.285,957900,0
+HSIC.US,D,20030825,000000,14.26,14.3,14.06,14.25,656808,0
+HSIC.US,D,20030826,000000,14.25,14.32,13.925,14.285,880872,0
+HSIC.US,D,20030827,000000,14.23,14.295,14.01,14.25,732140,0
+HSIC.US,D,20030828,000000,14.27,14.355,14.08,14.325,809752,0
+HSIC.US,D,20030829,000000,14.355,14.465,14.265,14.43,454964,0
+HSIC.US,D,20030902,000000,14.465,14.695,14.32,14.675,1101392,0
+HSIC.US,D,20030903,000000,14.645,14.725,14.455,14.475,1234188,0
+HSIC.US,D,20030904,000000,14.49,14.5,14.225,14.225,2149712,0
+HSIC.US,D,20030905,000000,14.23,14.35,14.09,14.25,992468,0
+HSIC.US,D,20030908,000000,14.24,14.5,14.24,14.5,1113376,0
+HSIC.US,D,20030909,000000,14.46,14.485,14.155,14.17,1154728,0
+HSIC.US,D,20030910,000000,14.16,14.31,14.05,14.055,1095208,0
+HSIC.US,D,20030911,000000,14.055,14.18,13.975,14.06,1112884,0
+HSIC.US,D,20030912,000000,14.075,14.1,13.795,14.06,1021740,0
+HSIC.US,D,20030915,000000,14.075,14.3,14.075,14.15,1143820,0
+HSIC.US,D,20030916,000000,14.16,14.29,14.125,14.285,950552,0
+HSIC.US,D,20030917,000000,14.295,14.52,14.295,14.45,585060,0
+HSIC.US,D,20030918,000000,14.94,14.94,14.535,14.7,1388608,0
+HSIC.US,D,20030919,000000,14.83,14.9,13.855,14.615,1764508,0
+HSIC.US,D,20030922,000000,14.59,14.725,14.4,14.56,1015836,0
+HSIC.US,D,20030923,000000,14.555,14.715,14.43,14.645,538180,0
+HSIC.US,D,20030924,000000,14.645,14.645,14.285,14.41,1594912,0
+HSIC.US,D,20030925,000000,14.385,14.67,14.27,14.275,1387884,0
+HSIC.US,D,20030926,000000,14.275,14.275,13.935,13.975,1239860,0
+HSIC.US,D,20030929,000000,14.01,14.16,13.835,14.16,2047816,0
+HSIC.US,D,20030930,000000,14.13,14.26,13.965,14.18,1127812,0
+HSIC.US,D,20031001,000000,14.18,14.44,14.065,14.25,1153252,0
+HSIC.US,D,20031002,000000,14.275,14.31,14.06,14.09,1523360,0
+HSIC.US,D,20031003,000000,14.09,14.25,14.01,14.125,1285280,0
+HSIC.US,D,20031006,000000,14.135,14.225,14.1,14.18,1079288,0
+HSIC.US,D,20031007,000000,14.195,14.295,14,14.205,1323916,0
+HSIC.US,D,20031008,000000,14.175,14.275,13.955,14.09,1700240,0
+HSIC.US,D,20031009,000000,14.17,14.33,14.01,14.14,1421328,0
+HSIC.US,D,20031010,000000,14.09,14.205,14.09,14.195,1929036,0
+HSIC.US,D,20031013,000000,14.22,14.425,14.1,14.16,1759972,0
+HSIC.US,D,20031014,000000,14.16,14.225,14.07,14.1,1352076,0
+HSIC.US,D,20031015,000000,14.135,14.16,13.975,14.075,1745304,0
+HSIC.US,D,20031016,000000,14.065,14.56,14.06,14.555,1714500,0
+HSIC.US,D,20031017,000000,14.62,14.695,14.31,14.42,1357000,0
+HSIC.US,D,20031020,000000,14.285,14.715,14.26,14.705,1612100,0
+HSIC.US,D,20031021,000000,14.705,14.705,14.52,14.66,1103652,0
+HSIC.US,D,20031022,000000,14.67,14.7,14.4,14.5,984972,0
+HSIC.US,D,20031023,000000,14.575,14.695,14.5,14.615,570236,0
+HSIC.US,D,20031024,000000,14.59,14.715,14.45,14.695,707452,0
+HSIC.US,D,20031027,000000,14.72,14.75,14.5,14.615,848128,0
+HSIC.US,D,20031028,000000,14.615,15.07,14.525,15.07,1200032,0
+HSIC.US,D,20031029,000000,15.07,15.285,14.96,15.26,1669032,0
+HSIC.US,D,20031030,000000,15.26,15.865,15.26,15.62,2276148,0
+HSIC.US,D,20031031,000000,15.67,15.9,15.495,15.51,1721536,0
+HSIC.US,D,20031103,000000,15.535,16.115,15.525,15.975,2491468,0
+HSIC.US,D,20031104,000000,15.555,16.215,15.535,15.6,2722876,0
+HSIC.US,D,20031105,000000,15.6,15.91,15.535,15.69,1443432,0
+HSIC.US,D,20031106,000000,15.66,15.76,15.43,15.705,1797076,0
+HSIC.US,D,20031107,000000,15.715,15.975,15.715,15.9,1817492,0
+HSIC.US,D,20031110,000000,15.955,16.205,15.85,16.075,2423032,0
+HSIC.US,D,20031111,000000,16.075,16.235,16.025,16.215,1314884,0
+HSIC.US,D,20031112,000000,16.24,16.69,16.115,16.42,1848876,0
+HSIC.US,D,20031113,000000,16.405,16.975,16.29,16.6,931200,0
+HSIC.US,D,20031114,000000,16.6,16.675,16.31,16.33,1604224,0
+HSIC.US,D,20031117,000000,16.325,16.405,16.135,16.35,1692752,0
+HSIC.US,D,20031118,000000,16.35,16.5,16.03,16.03,1164856,0
+HSIC.US,D,20031119,000000,16.07,16.325,16.005,16.26,1039612,0
+HSIC.US,D,20031120,000000,16.225,16.315,15.995,16.115,1196852,0
+HSIC.US,D,20031121,000000,16.14,16.49,16.025,16.44,1639288,0
+HSIC.US,D,20031124,000000,16.455,16.9,16.44,16.875,1632744,0
+HSIC.US,D,20031125,000000,16.865,16.935,16.695,16.765,1416184,0
+HSIC.US,D,20031126,000000,16.805,17.03,16.515,16.7,842856,0
+HSIC.US,D,20031128,000000,16.69,16.89,16.69,16.86,354836,0
+HSIC.US,D,20031201,000000,16.86,17.5,16.86,17.225,1983004,0
+HSIC.US,D,20031202,000000,17.255,17.3,17.01,17.075,1359156,0
+HSIC.US,D,20031203,000000,17.15,17.37,16.825,16.85,1708656,0
+HSIC.US,D,20031204,000000,16.8,17.175,16.79,17.06,1388780,0
+HSIC.US,D,20031205,000000,17.04,17.075,16.75,16.8,1534668,0
+HSIC.US,D,20031208,000000,16.85,17.19,16.85,17.19,1611580,0
+HSIC.US,D,20031209,000000,17.13,17.185,16.615,16.67,2175020,0
+HSIC.US,D,20031210,000000,16.68,16.725,16.525,16.65,1241872,0
+HSIC.US,D,20031211,000000,16.675,17.265,16.6,17.125,1514352,0
+HSIC.US,D,20031212,000000,17.12,17.17,16.885,17.1,1237076,0
+HSIC.US,D,20031215,000000,17.16,17.235,16.785,16.815,1228452,0
+HSIC.US,D,20031216,000000,16.845,17.015,16.7,16.83,965076,0
+HSIC.US,D,20031217,000000,16.865,16.93,16.645,16.645,1273804,0
+HSIC.US,D,20031218,000000,16.755,16.85,16.7,16.775,1428596,0
+HSIC.US,D,20031219,000000,16.725,16.955,16.56,16.875,1856984,0
+HSIC.US,D,20031222,000000,16.83,17.1,16.825,17.01,1342964,0
+HSIC.US,D,20031223,000000,16.975,17.2,16.92,17.105,1255580,0
+HSIC.US,D,20031224,000000,17.045,17.12,16.95,17.015,444176,0
+HSIC.US,D,20031226,000000,17.015,17.135,16.915,16.92,275144,0
+HSIC.US,D,20031229,000000,16.965,17.19,16.905,17.11,1041040,0
+HSIC.US,D,20031230,000000,17.08,17.085,16.94,17.06,801460,0
+HSIC.US,D,20031231,000000,16.975,17.19,16.855,16.895,1315456,0
+HSIC.US,D,20040102,000000,16.975,17.1,16.675,16.69,1250760,0
+HSIC.US,D,20040105,000000,16.75,16.76,16.5,16.7,1545432,0
+HSIC.US,D,20040106,000000,16.705,16.855,16.55,16.635,1028588,0
+HSIC.US,D,20040107,000000,16.59,16.67,16.475,16.67,1159280,0
+HSIC.US,D,20040108,000000,16.68,16.725,16.5,16.67,872496,0
+HSIC.US,D,20040109,000000,16.725,17.15,16.7,17.01,2406888,0
+HSIC.US,D,20040112,000000,17.06,17.28,17.015,17.24,1032232,0
+HSIC.US,D,20040113,000000,17.25,17.575,17.21,17.4,1762400,0
+HSIC.US,D,20040114,000000,17.5,17.5,17.375,17.445,2038428,0
+HSIC.US,D,20040115,000000,17.135,17.41,17.05,17.165,2357772,0
+HSIC.US,D,20040116,000000,17.245,17.275,17.01,17.25,1467428,0
+HSIC.US,D,20040120,000000,17.25,17.285,17.075,17.25,1000612,0
+HSIC.US,D,20040121,000000,17.21,17.47,17.115,17.375,1047768,0
+HSIC.US,D,20040122,000000,17.325,17.81,17.325,17.665,1600684,0
+HSIC.US,D,20040123,000000,17.635,17.725,17.55,17.665,1229060,0
+HSIC.US,D,20040126,000000,17.61,18.065,17.56,18.01,1939264,0
+HSIC.US,D,20040127,000000,18.025,18.035,17.735,17.74,942016,0
+HSIC.US,D,20040128,000000,17.81,17.85,17.465,17.465,1297532,0
+HSIC.US,D,20040129,000000,17.46,17.65,17.275,17.64,954036,0
+HSIC.US,D,20040130,000000,17.655,17.66,17.385,17.54,1216276,0
+HSIC.US,D,20040202,000000,17.51,17.64,17.345,17.51,1483812,0
+HSIC.US,D,20040203,000000,17.425,17.92,17.38,17.84,1247204,0
+HSIC.US,D,20040204,000000,17.795,17.925,17.635,17.715,734524,0
+HSIC.US,D,20040205,000000,17.7,17.725,17.415,17.435,919560,0
+HSIC.US,D,20040206,000000,17.39,17.655,17.39,17.605,824192,0
+HSIC.US,D,20040209,000000,17.47,17.825,17.47,17.615,552904,0
+HSIC.US,D,20040210,000000,17.53,17.88,17.515,17.865,555276,0
+HSIC.US,D,20040211,000000,17.865,18.305,17.79,18.235,1157284,0
+HSIC.US,D,20040212,000000,18.21,18.215,18.01,18.01,451036,0
+HSIC.US,D,20040213,000000,18.035,18.365,17.81,17.82,691360,0
+HSIC.US,D,20040217,000000,17.81,18.095,17.805,17.9,613772,0
+HSIC.US,D,20040218,000000,17.875,17.9,17.705,17.745,926656,0
+HSIC.US,D,20040219,000000,17.8,17.96,17.295,17.31,1615184,0
+HSIC.US,D,20040220,000000,17.26,17.33,17.045,17.135,2268792,0
+HSIC.US,D,20040223,000000,17.08,17.74,17.045,17.635,2039824,0
+HSIC.US,D,20040224,000000,17.685,18.125,17.625,17.94,1923636,0
+HSIC.US,D,20040225,000000,17.94,17.97,17.755,17.885,1042888,0
+HSIC.US,D,20040226,000000,17.885,18.005,17.73,17.91,712272,0
+HSIC.US,D,20040227,000000,17.805,17.99,17.71,17.875,710656,0
+HSIC.US,D,20040301,000000,17.96,18.19,17.915,18.16,1440004,0
+HSIC.US,D,20040302,000000,18.225,18.505,17.96,18.49,2567468,0
+HSIC.US,D,20040303,000000,18.44,18.475,18.29,18.39,1370104,0
+HSIC.US,D,20040304,000000,18.385,18.385,17.72,17.965,2719144,0
+HSIC.US,D,20040305,000000,17.84,18,17.625,17.76,1809872,0
+HSIC.US,D,20040308,000000,17.81,18.06,17.725,17.955,1516612,0
+HSIC.US,D,20040309,000000,17.865,18.15,17.71,18.06,1940612,0
+HSIC.US,D,20040310,000000,18.045,18.29,18.045,18.065,3020892,0
+HSIC.US,D,20040311,000000,17.99,18.28,17.96,18.06,1828556,0
+HSIC.US,D,20040312,000000,18.09,18.22,17.85,18.165,1385352,0
+HSIC.US,D,20040315,000000,18.14,18.185,17.97,18.11,1151240,0
+HSIC.US,D,20040316,000000,18.175,18.245,18.005,18.155,1211212,0
+HSIC.US,D,20040317,000000,18.1,18.23,18.045,18.155,881360,0
+HSIC.US,D,20040318,000000,18.135,18.14,17.9,18.03,1487408,0
+HSIC.US,D,20040319,000000,17.99,18.06,17.7,17.74,1288828,0
+HSIC.US,D,20040322,000000,17.71,17.76,17.335,17.425,1673612,0
+HSIC.US,D,20040323,000000,17.46,17.46,17.225,17.28,1492348,0
+HSIC.US,D,20040324,000000,17.275,17.515,17.1,17.395,2219000,0
+HSIC.US,D,20040325,000000,17.475,17.67,17.31,17.5,1766104,0
+HSIC.US,D,20040326,000000,17.45,17.525,17.33,17.42,1561160,0
+HSIC.US,D,20040329,000000,17.445,17.67,17.395,17.6,860304,0
+HSIC.US,D,20040330,000000,17.545,17.75,17.47,17.725,837008,0
+HSIC.US,D,20040331,000000,17.725,17.94,17.475,17.825,1517312,0
+HSIC.US,D,20040401,000000,17.94,18.135,17.875,18.13,1086604,0
+HSIC.US,D,20040402,000000,18.25,18.48,18.225,18.42,1039420,0
+HSIC.US,D,20040405,000000,18.38,19.005,18.275,19,2227128,0
+HSIC.US,D,20040406,000000,18.9,19.015,18.865,18.955,1424544,0
+HSIC.US,D,20040407,000000,18.885,19.425,18.885,19.21,1427920,0
+HSIC.US,D,20040408,000000,19.35,19.365,19.01,19.095,874348,0
+HSIC.US,D,20040412,000000,19.17,19.275,19.085,19.245,514380,0
+HSIC.US,D,20040413,000000,19.16,19.25,18.775,18.905,965172,0
+HSIC.US,D,20040414,000000,18.85,19.025,18.65,18.725,1061036,0
+HSIC.US,D,20040415,000000,18.775,18.815,18.54,18.615,1042340,0
+HSIC.US,D,20040416,000000,18.515,19.275,18.51,19.065,1578592,0
+HSIC.US,D,20040419,000000,19.12,19.275,19.03,19.275,900204,0
+HSIC.US,D,20040420,000000,19.225,19.63,19.045,19.1,1322136,0
+HSIC.US,D,20040421,000000,19.08,19.62,19.045,19.47,1817156,0
+HSIC.US,D,20040422,000000,19.365,19.81,19.325,19.8,942776,0
+HSIC.US,D,20040423,000000,19.805,19.86,19.56,19.6,1083808,0
+HSIC.US,D,20040426,000000,19.635,19.685,19.315,19.51,1422792,0
+HSIC.US,D,20040427,000000,19.31,19.35,17.58,18.4,4917956,0
+HSIC.US,D,20040428,000000,18.4,18.525,17.625,17.76,4621384,0
+HSIC.US,D,20040429,000000,17.795,18,17.445,17.74,2438780,0
+HSIC.US,D,20040430,000000,17.775,17.99,17.55,17.615,1501072,0
+HSIC.US,D,20040503,000000,17.63,18.03,17.6,17.69,1860848,0
+HSIC.US,D,20040504,000000,17.71,17.865,17.45,17.46,2819276,0
+HSIC.US,D,20040505,000000,17.5,17.875,17.265,17.74,1966576,0
+HSIC.US,D,20040506,000000,17.65,17.69,17.255,17.42,1965644,0
+HSIC.US,D,20040507,000000,17.38,17.69,17.275,17.325,2106064,0
+HSIC.US,D,20040510,000000,17.21,17.37,17,17.135,2157392,0
+HSIC.US,D,20040511,000000,17.2,17.45,17.1,17.315,1503988,0
+HSIC.US,D,20040512,000000,17.205,17.435,16.955,17.305,1800236,0
+HSIC.US,D,20040513,000000,17.265,17.455,17.185,17.3,1378064,0
+HSIC.US,D,20040514,000000,17.37,17.435,17.15,17.195,1590524,0
+HSIC.US,D,20040517,000000,17.19,17.225,16.8,16.975,1337060,0
+HSIC.US,D,20040518,000000,17.045,17.11,16.925,17.05,1510884,0
+HSIC.US,D,20040519,000000,17.165,17.385,16.78,16.84,1847708,0
+HSIC.US,D,20040520,000000,16.885,16.885,16.245,16.44,3187568,0
+HSIC.US,D,20040521,000000,16.5,16.565,16.21,16.335,1711964,0
+HSIC.US,D,20040524,000000,16.415,16.585,16.21,16.35,871592,0
+HSIC.US,D,20040525,000000,16.35,16.445,16.13,16.42,2113876,0
+HSIC.US,D,20040526,000000,16.44,16.815,16.335,16.735,1850140,0
+HSIC.US,D,20040527,000000,16.85,16.92,16.725,16.81,2396956,0
+HSIC.US,D,20040528,000000,16.775,16.895,16.725,16.79,992548,0
+HSIC.US,D,20040601,000000,16.935,17.165,16.85,17.13,1677020,0
+HSIC.US,D,20040602,000000,17.17,17.25,17.025,17.135,1163516,0
+HSIC.US,D,20040603,000000,17.1,17.21,17.05,17.125,960048,0
+HSIC.US,D,20040604,000000,17.17,17.24,17.045,17.1,1087212,0
+HSIC.US,D,20040607,000000,17.135,17.235,17.125,17.21,1253656,0
+HSIC.US,D,20040608,000000,17.19,17.265,17.08,17.19,1012412,0
+HSIC.US,D,20040609,000000,17.17,17.275,16.8,16.85,1769280,0
+HSIC.US,D,20040610,000000,16.86,17.025,16.835,16.94,979616,0
+HSIC.US,D,20040614,000000,16.975,17.01,16.59,16.64,1326996,0
+HSIC.US,D,20040615,000000,16.74,16.815,16.545,16.63,2131480,0
+HSIC.US,D,20040616,000000,16.085,16.295,15.9,16.245,4776600,0
+HSIC.US,D,20040617,000000,16.19,16.245,15.8,15.915,3521816,0
+HSIC.US,D,20040618,000000,15.875,16.085,15.805,15.93,2043868,0
+HSIC.US,D,20040621,000000,16.135,16.17,15.75,15.78,1629356,0
+HSIC.US,D,20040622,000000,16.025,16.06,15.76,15.79,2055380,0
+HSIC.US,D,20040623,000000,15.84,15.88,15.495,15.66,2485724,0
+HSIC.US,D,20040624,000000,15.715,16.435,15.63,16.115,3336060,0
+HSIC.US,D,20040625,000000,16.17,16.235,15.975,16.15,1567064,0
+HSIC.US,D,20040628,000000,16.155,16.17,15.92,15.975,1555684,0
+HSIC.US,D,20040629,000000,15.945,16.095,15.735,15.785,2302512,0
+HSIC.US,D,20040630,000000,15.74,15.925,15.7,15.785,2291936,0
+HSIC.US,D,20040701,000000,15.75,15.94,15.73,15.84,2341060,0
+HSIC.US,D,20040702,000000,15.85,16.01,15.805,15.82,1607116,0
+HSIC.US,D,20040706,000000,15.83,15.9,15.695,15.73,1301880,0
+HSIC.US,D,20040707,000000,15.79,16.025,15.74,15.755,1246656,0
+HSIC.US,D,20040708,000000,15.76,15.76,15.455,15.5,1783444,0
+HSIC.US,D,20040709,000000,15.615,15.65,15.15,15.195,2087892,0
+HSIC.US,D,20040712,000000,15.15,15.535,14.955,15.535,3881684,0
+HSIC.US,D,20040713,000000,15.535,16.56,15.4,16.535,6092052,0
+HSIC.US,D,20040714,000000,16.31,16.77,16.29,16.525,3019788,0
+HSIC.US,D,20040715,000000,16.55,16.61,16.295,16.3,1382168,0
+HSIC.US,D,20040716,000000,16.31,16.355,15.84,15.84,1779560,0
+HSIC.US,D,20040719,000000,15.91,15.98,15.7,15.865,1505332,0
+HSIC.US,D,20040720,000000,15.875,15.975,15.715,15.96,2151136,0
+HSIC.US,D,20040721,000000,15.94,16.075,15.42,15.425,1645776,0
+HSIC.US,D,20040722,000000,15.44,15.5,15.195,15.35,1421416,0
+HSIC.US,D,20040723,000000,15.05,15.33,15.01,15.25,3189016,0
+HSIC.US,D,20040726,000000,15.255,15.34,15.16,15.25,2227760,0
+HSIC.US,D,20040727,000000,15.795,16.65,15.5,16.525,5690592,0
+HSIC.US,D,20040728,000000,16.55,16.62,16.12,16.44,2655320,0
+HSIC.US,D,20040729,000000,16.585,16.63,16.275,16.56,1894888,0
+HSIC.US,D,20040730,000000,16.505,16.785,16.465,16.775,2000276,0
+HSIC.US,D,20040802,000000,16.865,17.005,16.69,16.75,2890964,0
+HSIC.US,D,20040803,000000,16.74,16.75,16.415,16.435,1529984,0
+HSIC.US,D,20040804,000000,15.775,16.18,15.76,16.1,8313092,0
+HSIC.US,D,20040805,000000,16.05,16.1,15.725,15.89,2207064,0
+HSIC.US,D,20040806,000000,15.965,16,15.565,15.665,1995540,0
+HSIC.US,D,20040809,000000,15.65,15.725,15.355,15.385,1281316,0
+HSIC.US,D,20040810,000000,15.415,15.525,15.35,15.51,2894908,0
+HSIC.US,D,20040811,000000,15.415,15.745,15.34,15.695,1890448,0
+HSIC.US,D,20040812,000000,15.695,15.7,15.215,15.26,1936344,0
+HSIC.US,D,20040813,000000,15.275,15.425,15.215,15.295,915220,0
+HSIC.US,D,20040816,000000,15.34,15.5,15.315,15.355,1318648,0
+HSIC.US,D,20040817,000000,15.41,15.43,15.17,15.285,1499960,0
+HSIC.US,D,20040818,000000,15.215,15.3,15.07,15.26,3028352,0
+HSIC.US,D,20040819,000000,15.205,15.58,15.11,15.52,2055696,0
+HSIC.US,D,20040820,000000,15.555,15.85,15.525,15.795,1742176,0
+HSIC.US,D,20040823,000000,15.85,15.9,15.65,15.69,1118016,0
+HSIC.US,D,20040824,000000,15.7,15.825,15.55,15.66,1846024,0
+HSIC.US,D,20040825,000000,15.7,15.885,15.645,15.87,1614708,0
+HSIC.US,D,20040826,000000,15.825,15.895,15.655,15.705,1304860,0
+HSIC.US,D,20040827,000000,15.49,15.68,15.25,15.645,5159420,0
+HSIC.US,D,20040830,000000,15.58,15.69,15.385,15.43,1413084,0
+HSIC.US,D,20040831,000000,15.425,15.605,15.42,15.57,1878204,0
+HSIC.US,D,20040901,000000,15.54,15.83,15.475,15.83,1353464,0
+HSIC.US,D,20040902,000000,15.84,16.035,15.785,15.97,2102716,0
+HSIC.US,D,20040903,000000,16.025,16.03,15.73,16,1661040,0
+HSIC.US,D,20040907,000000,16.045,16.325,16.005,16.275,1757320,0
+HSIC.US,D,20040908,000000,16.275,16.325,15.89,15.99,1776840,0
+HSIC.US,D,20040909,000000,15.99,15.99,15.655,15.84,1996368,0
+HSIC.US,D,20040910,000000,15.77,15.875,15.665,15.845,931064,0
+HSIC.US,D,20040913,000000,15.91,15.955,15.73,15.905,1141652,0
+HSIC.US,D,20040914,000000,15.9,15.965,15.51,15.68,2359416,0
+HSIC.US,D,20040915,000000,15.51,15.65,15.445,15.55,1673072,0
+HSIC.US,D,20040916,000000,15.615,15.66,15.43,15.5,1109384,0
+HSIC.US,D,20040917,000000,15.625,15.675,15.475,15.49,1356548,0
+HSIC.US,D,20040920,000000,15.55,15.555,15.365,15.44,1597012,0
+HSIC.US,D,20040921,000000,15.495,15.6,15.37,15.59,2458480,0
+HSIC.US,D,20040922,000000,15.44,15.47,14.985,15.275,4558060,0
+HSIC.US,D,20040923,000000,15.24,15.485,15.19,15.275,2423560,0
+HSIC.US,D,20040924,000000,15.225,15.525,15.215,15.23,2258216,0
+HSIC.US,D,20040927,000000,15.335,15.41,15.16,15.25,2006240,0
+HSIC.US,D,20040928,000000,15.375,15.615,15.35,15.575,2206004,0
+HSIC.US,D,20040929,000000,15.585,15.87,15.44,15.86,2351376,0
+HSIC.US,D,20040930,000000,15.85,15.875,15.46,15.58,2231820,0
+HSIC.US,D,20041001,000000,15.51,15.895,15.49,15.83,1459948,0
+HSIC.US,D,20041004,000000,15.785,16.05,15.75,15.975,1303336,0
+HSIC.US,D,20041005,000000,16.02,16.08,14.605,14.91,9663452,0
+HSIC.US,D,20041006,000000,14.695,15.49,14.645,15.43,19186424,0
+HSIC.US,D,20041007,000000,15.315,15.44,15.215,15.31,3762616,0
+HSIC.US,D,20041008,000000,15.35,15.38,14.94,15.04,2832808,0
+HSIC.US,D,20041011,000000,15.05,15.195,14.99,15.07,1127744,0
+HSIC.US,D,20041012,000000,15,15,14.59,14.92,3359568,0
+HSIC.US,D,20041013,000000,14.975,15.045,14.68,14.695,2467720,0
+HSIC.US,D,20041014,000000,14.7,14.85,14.53,14.59,2172596,0
+HSIC.US,D,20041015,000000,14.6,14.69,14.4,14.585,2264220,0
+HSIC.US,D,20041018,000000,14.56,14.875,14.52,14.735,3760652,0
+HSIC.US,D,20041019,000000,14.725,14.84,14.375,14.4,2586372,0
+HSIC.US,D,20041020,000000,14.42,14.6,14.035,14.525,1838148,0
+HSIC.US,D,20041021,000000,14.525,14.705,14.45,14.655,2472428,0
+HSIC.US,D,20041022,000000,14.7,14.715,14.465,14.535,1251720,0
+HSIC.US,D,20041025,000000,14.475,14.805,14.415,14.775,3238700,0
+HSIC.US,D,20041026,000000,15,15.35,14.825,15.02,4143000,0
+HSIC.US,D,20041027,000000,15.025,15.6,14.995,15.49,3193108,0
+HSIC.US,D,20041028,000000,15.49,15.985,15.49,15.91,3041764,0
+HSIC.US,D,20041029,000000,15.91,16,15.725,15.805,2638004,0
+HSIC.US,D,20041101,000000,15.82,15.84,15.67,15.745,1524860,0
+HSIC.US,D,20041102,000000,15.81,15.94,15.5,15.57,1410892,0
+HSIC.US,D,20041103,000000,15.885,15.9,15.705,15.835,1374548,0
+HSIC.US,D,20041104,000000,15.91,15.945,15.555,15.875,1671184,0
+HSIC.US,D,20041105,000000,15.91,16.01,15.76,15.91,1505756,0
+HSIC.US,D,20041108,000000,15.955,16.025,15.73,15.825,1831456,0
+HSIC.US,D,20041109,000000,15.845,15.925,15.725,15.82,1849100,0
+HSIC.US,D,20041110,000000,15.865,15.945,15.685,15.78,1556052,0
+HSIC.US,D,20041111,000000,15.85,16,15.79,15.88,1551876,0
+HSIC.US,D,20041112,000000,15.845,15.96,15.75,15.95,1615300,0
+HSIC.US,D,20041115,000000,15.87,16.545,15.785,16.225,3858500,0
+HSIC.US,D,20041116,000000,16.25,16.385,15.92,16.255,2486684,0
+HSIC.US,D,20041117,000000,16.405,16.51,16.085,16.495,2450208,0
+HSIC.US,D,20041118,000000,16.49,16.64,16.315,16.545,4004980,0
+HSIC.US,D,20041119,000000,16.62,16.62,16.245,16.415,2721104,0
+HSIC.US,D,20041122,000000,16.4,16.44,16.11,16.295,1168296,0
+HSIC.US,D,20041123,000000,16.395,16.395,16.005,16.06,2896824,0
+HSIC.US,D,20041124,000000,16.115,16.325,16.06,16.22,819964,0
+HSIC.US,D,20041126,000000,16.26,16.33,16.19,16.235,243588,0
+HSIC.US,D,20041129,000000,16.185,16.39,16.04,16.335,2644916,0
+HSIC.US,D,20041130,000000,16.38,16.47,16.17,16.295,973556,0
+HSIC.US,D,20041201,000000,16.365,16.65,16.28,16.65,2097200,0
+HSIC.US,D,20041202,000000,16.53,16.9,16.51,16.76,1936936,0
+HSIC.US,D,20041203,000000,16.75,16.88,15.945,16.385,4718688,0
+HSIC.US,D,20041206,000000,16.5,16.91,16.26,16.815,2882744,0
+HSIC.US,D,20041207,000000,16.805,16.99,16.57,16.57,2257452,0
+HSIC.US,D,20041208,000000,16.62,17.035,16.43,16.915,2872428,0
+HSIC.US,D,20041209,000000,16.955,17.35,16.745,17.3,2535920,0
+HSIC.US,D,20041210,000000,17.175,17.26,17.075,17.225,1669192,0
+HSIC.US,D,20041213,000000,17.15,17.385,17.085,17.36,1643696,0
+HSIC.US,D,20041214,000000,17.345,17.575,17.25,17.575,2678664,0
+HSIC.US,D,20041215,000000,17.585,17.595,17.345,17.545,1984732,0
+HSIC.US,D,20041216,000000,17.475,17.56,17.275,17.385,1729640,0
+HSIC.US,D,20041217,000000,17.48,17.605,17.375,17.42,5792880,0
+HSIC.US,D,20041220,000000,17.515,17.54,17.26,17.26,2293968,0
+HSIC.US,D,20041221,000000,17.235,17.4,17.115,17.175,1352532,0
+HSIC.US,D,20041222,000000,17.22,17.22,16.935,16.985,1240156,0
+HSIC.US,D,20041223,000000,17,17,16.875,16.91,1097828,0
+HSIC.US,D,20041227,000000,16.91,17.07,16.67,16.965,1099364,0
+HSIC.US,D,20041228,000000,16.92,17.145,16.795,17.075,1128768,0
+HSIC.US,D,20041229,000000,17.085,17.305,17.08,17.3,784400,0
+HSIC.US,D,20041230,000000,17.205,17.445,17.205,17.405,1092472,0
+HSIC.US,D,20041231,000000,17.405,17.45,17.31,17.41,801180,0
+HSIC.US,D,20050103,000000,17.36,17.405,16.975,17.015,1307668,0
+HSIC.US,D,20050104,000000,17.08,17.215,17.02,17.075,1664540,0
+HSIC.US,D,20050105,000000,17.08,17.28,16.99,17.06,1903568,0
+HSIC.US,D,20050106,000000,17.125,17.185,16.975,17.115,1045148,0
+HSIC.US,D,20050107,000000,17.185,17.305,17.115,17.2,1237720,0
+HSIC.US,D,20050110,000000,17.155,17.295,17.15,17.21,1066960,0
+HSIC.US,D,20050111,000000,17.21,17.44,17.135,17.205,1187240,0
+HSIC.US,D,20050112,000000,17.19,17.42,17.165,17.17,2058200,0
+HSIC.US,D,20050113,000000,17.205,17.335,17.17,17.2,1344796,0
+HSIC.US,D,20050114,000000,17.225,17.495,17.2,17.42,1132284,0
+HSIC.US,D,20050118,000000,17.47,17.65,17.31,17.59,993256,0
+HSIC.US,D,20050119,000000,17.625,17.625,17.41,17.505,1171860,0
+HSIC.US,D,20050120,000000,17.53,17.575,17.33,17.475,455104,0
+HSIC.US,D,20050121,000000,17.505,17.51,17.115,17.12,1183976,0
+HSIC.US,D,20050124,000000,17.2,17.2,16.825,16.85,1318188,0
+HSIC.US,D,20050125,000000,16.99,17.09,16.825,16.87,949804,0
+HSIC.US,D,20050126,000000,16.945,16.945,16.65,16.67,1725640,0
+HSIC.US,D,20050127,000000,16.635,16.65,16.455,16.495,2291904,0
+HSIC.US,D,20050128,000000,16.55,16.595,16.35,16.495,1558972,0
+HSIC.US,D,20050131,000000,16.65,17.045,16.615,17.015,2084992,0
+HSIC.US,D,20050201,000000,17.1,17.405,17.09,17.155,2211680,0
+HSIC.US,D,20050202,000000,17.31,17.31,17.135,17.225,1278200,0
+HSIC.US,D,20050203,000000,17.25,17.25,17.085,17.135,731300,0
+HSIC.US,D,20050204,000000,17.125,17.435,17.09,17.405,1625600,0
+HSIC.US,D,20050207,000000,17.475,17.61,17.42,17.5,1160352,0
+HSIC.US,D,20050208,000000,17.54,17.625,17.44,17.475,1649268,0
+HSIC.US,D,20050209,000000,17.45,17.545,17.35,17.365,949348,0
+HSIC.US,D,20050210,000000,17.47,17.525,17.19,17.315,1593832,0
+HSIC.US,D,20050211,000000,17.365,17.6,17.29,17.54,1321668,0
+HSIC.US,D,20050214,000000,17.44,17.54,17.29,17.37,1140524,0
+HSIC.US,D,20050215,000000,17.36,17.525,17.325,17.5,894036,0
+HSIC.US,D,20050216,000000,17.46,18.15,17.46,18.065,2339528,0
+HSIC.US,D,20050217,000000,18.1,18.15,17.815,17.95,1464712,0
+HSIC.US,D,20050218,000000,17.915,18.415,17.885,18.295,3164900,0
+HSIC.US,D,20050222,000000,18.25,18.495,17.975,17.975,2129496,0
+HSIC.US,D,20050223,000000,18.09,18.24,18.01,18.135,1161528,0
+HSIC.US,D,20050224,000000,18.19,18.49,17.97,18.49,1721736,0
+HSIC.US,D,20050225,000000,18.495,18.55,18.34,18.46,1602064,0
+HSIC.US,D,20050228,000000,18.28,18.31,17.96,18.085,2803616,0
+HSIC.US,D,20050301,000000,18.435,18.985,18.265,18.855,2443652,0
+HSIC.US,D,20050302,000000,18.755,20.25,18.35,19.86,9200048,0
+HSIC.US,D,20050303,000000,19.65,20.005,19.525,19.665,2087202,0
+HSIC.US,D,20050304,000000,19.615,19.99,19.565,19.99,2509628,0
+HSIC.US,D,20050307,000000,20,20,19.765,19.995,1841416,0
+HSIC.US,D,20050308,000000,20.02,20.095,19.835,19.92,1424564,0
+HSIC.US,D,20050309,000000,19.83,19.95,19.665,19.715,1033386,0
+HSIC.US,D,20050310,000000,19.105,19.335,18.7,19.075,4051342,0
+HSIC.US,D,20050311,000000,19.05,19.22,18.905,19.045,1138294,0
+HSIC.US,D,20050314,000000,19.035,19.1,18.9,18.97,1199168,0
+HSIC.US,D,20050315,000000,19,19.14,18.91,18.995,1035880,0
+HSIC.US,D,20050316,000000,18.975,19,18.465,18.505,1187254,0
+HSIC.US,D,20050317,000000,18.46,18.53,18.28,18.395,1907906,0
+HSIC.US,D,20050318,000000,18.515,18.515,17.775,17.87,2861576,0
+HSIC.US,D,20050321,000000,17.965,18.005,17.655,17.94,840516,0
+HSIC.US,D,20050322,000000,17.91,17.985,17.555,17.69,1148244,0
+HSIC.US,D,20050323,000000,17.63,18.055,17.605,17.85,1567520,0
+HSIC.US,D,20050324,000000,17.96,18.235,17.83,18,1370220,0
+HSIC.US,D,20050328,000000,18.12,18.26,17.97,18.185,1235584,0
+HSIC.US,D,20050329,000000,18.25,18.32,17.975,18.015,808736,0
+HSIC.US,D,20050330,000000,18.095,18.245,17.83,18.14,1066472,0
+HSIC.US,D,20050331,000000,18.25,18.25,17.84,17.92,1120100,0
+HSIC.US,D,20050401,000000,17.965,18.115,17.83,17.87,919698,0
+HSIC.US,D,20050404,000000,17.835,18.29,17.835,18.18,741718,0
+HSIC.US,D,20050405,000000,18.1,18.4,18.1,18.31,676022,0
+HSIC.US,D,20050406,000000,18.41,18.75,18.265,18.525,1079596,0
+HSIC.US,D,20050407,000000,18.52,18.735,18.51,18.73,1045562,0
+HSIC.US,D,20050408,000000,18.75,18.915,18.585,18.725,942794,0
+HSIC.US,D,20050411,000000,18.655,18.965,18.225,18.23,1145618,0
+HSIC.US,D,20050412,000000,18.15,18.5,17.86,18.375,1268992,0
+HSIC.US,D,20050413,000000,18.435,18.545,18.025,18.14,545218,0
+HSIC.US,D,20050414,000000,18.25,18.35,18.125,18.18,761290,0
+HSIC.US,D,20050415,000000,18.14,18.55,18.14,18.255,1033954,0
+HSIC.US,D,20050418,000000,18.215,18.585,18.215,18.58,1257470,0
+HSIC.US,D,20050419,000000,18.625,18.745,18.46,18.735,931880,0
+HSIC.US,D,20050420,000000,18.755,18.83,18.415,18.425,558272,0
+HSIC.US,D,20050421,000000,18.465,18.55,18.355,18.445,735254,0
+HSIC.US,D,20050422,000000,18.49,18.66,18.375,18.505,807088,0
+HSIC.US,D,20050425,000000,18.5,18.785,18.435,18.785,632420,0
+HSIC.US,D,20050426,000000,18.74,19.025,18.74,18.98,940206,0
+HSIC.US,D,20050427,000000,18.85,19.05,18.71,18.95,1245816,0
+HSIC.US,D,20050428,000000,18.98,18.98,18.545,18.585,1040270,0
+HSIC.US,D,20050429,000000,18.55,18.835,18.5,18.755,804840,0
+HSIC.US,D,20050502,000000,18.8,19.13,18.75,18.905,988222,0
+HSIC.US,D,20050503,000000,19,19.03,18.32,18.955,1053326,0
+HSIC.US,D,20050504,000000,18.85,19.3,18.79,19.265,709418,0
+HSIC.US,D,20050505,000000,19.215,19.425,19.025,19.1,1036674,0
+HSIC.US,D,20050506,000000,19.05,19.42,18.875,19.355,544354,0
+HSIC.US,D,20050509,000000,19.435,19.49,19.105,19.46,624434,0
+HSIC.US,D,20050510,000000,19.275,19.625,19.25,19.53,1243224,0
+HSIC.US,D,20050511,000000,19.7,20.43,19.65,20.28,2355420,0
+HSIC.US,D,20050512,000000,20.28,20.535,20.165,20.39,2033122,0
+HSIC.US,D,20050513,000000,20.495,20.495,19.615,19.975,2461106,0
+HSIC.US,D,20050516,000000,19.855,20.275,19.745,20.265,1392892,0
+HSIC.US,D,20050517,000000,20.275,20.58,19.98,20.58,950214,0
+HSIC.US,D,20050518,000000,20.7,21,20.455,20.99,1410106,0
+HSIC.US,D,20050519,000000,21,21.195,20.905,21.155,1283228,0
+HSIC.US,D,20050520,000000,21.065,21.175,20.9,21.055,834100,0
+HSIC.US,D,20050523,000000,21,21.155,20.945,21.055,1454328,0
+HSIC.US,D,20050524,000000,20.645,20.98,20.575,20.63,1072554,0
+HSIC.US,D,20050525,000000,20.65,20.7,20.215,20.39,1675904,0
+HSIC.US,D,20050526,000000,19.99,20.18,19.095,20.125,4437158,0
+HSIC.US,D,20050527,000000,20.035,20.16,19.865,20,1203144,0
+HSIC.US,D,20050531,000000,20.065,20.255,19.95,20.225,1225428,0
+HSIC.US,D,20050601,000000,20.12,20.44,20.02,20.135,817902,0
+HSIC.US,D,20050602,000000,20.185,20.475,20.185,20.4,631608,0
+HSIC.US,D,20050603,000000,20.475,20.475,20.17,20.205,605752,0
+HSIC.US,D,20050606,000000,20.33,20.375,20.075,20.2,669594,0
+HSIC.US,D,20050607,000000,20.15,20.41,19.995,20.06,955212,0
+HSIC.US,D,20050608,000000,20.035,20.265,19.885,19.96,989744,0
+HSIC.US,D,20050609,000000,19.995,20.165,19.785,20.16,590030,0
+HSIC.US,D,20050610,000000,20.305,20.32,19.925,20.06,823732,0
+HSIC.US,D,20050613,000000,20.035,20.305,20,20.23,509690,0
+HSIC.US,D,20050614,000000,20.285,20.285,20.115,20.145,636130,0
+HSIC.US,D,20050615,000000,19.77,20.1,19.6,19.665,2644784,0
+HSIC.US,D,20050616,000000,19.64,19.795,19.48,19.52,1177214,0
+HSIC.US,D,20050617,000000,19.48,19.62,19.415,19.58,1316128,0
+HSIC.US,D,20050620,000000,19.5,19.835,19.47,19.76,711120,0
+HSIC.US,D,20050621,000000,19.665,20.575,19.665,20.545,1881244,0
+HSIC.US,D,20050622,000000,20.545,20.715,20.465,20.66,1208154,0
+HSIC.US,D,20050623,000000,20.75,20.8,20.625,20.685,989908,0
+HSIC.US,D,20050624,000000,20.695,20.955,20.68,20.73,974964,0
+HSIC.US,D,20050627,000000,20.765,20.765,20.485,20.5,903650,0
+HSIC.US,D,20050628,000000,20.555,20.95,20.39,20.78,975614,0
+HSIC.US,D,20050629,000000,20.795,20.97,20.65,20.875,816902,0
+HSIC.US,D,20050630,000000,20.945,21,20.725,20.76,926622,0
+HSIC.US,D,20050701,000000,20.8,21,20.39,20.555,1373480,0
+HSIC.US,D,20050705,000000,20.59,20.875,20.565,20.82,666682,0
+HSIC.US,D,20050706,000000,20.78,20.84,20.505,20.67,667538,0
+HSIC.US,D,20050707,000000,20.4,20.865,20.355,20.695,1046552,0
+HSIC.US,D,20050708,000000,20.775,21,20.435,20.975,754022,0
+HSIC.US,D,20050711,000000,20.885,21,20.805,20.865,355234,0
+HSIC.US,D,20050712,000000,20.845,20.975,20.795,20.95,484376,0
+HSIC.US,D,20050713,000000,21,21,20.7,20.84,522192,0
+HSIC.US,D,20050714,000000,20.7,20.9,20.7,20.8,434818,0
+HSIC.US,D,20050715,000000,20.695,20.975,20.65,20.895,723892,0
+HSIC.US,D,20050718,000000,20.92,21.215,20.845,21.05,1163914,0
+HSIC.US,D,20050719,000000,21.1,21.365,21.005,21.36,1081666,0
+HSIC.US,D,20050720,000000,21.37,21.495,21.11,21.375,749626,0
+HSIC.US,D,20050721,000000,21.325,21.52,21.24,21.35,658192,0
+HSIC.US,D,20050722,000000,21.4,21.57,21.05,21.37,840806,0
+HSIC.US,D,20050725,000000,21.5,21.675,21.305,21.595,863440,0
+HSIC.US,D,20050726,000000,21.75,21.85,21.175,21.3,1505070,0
+HSIC.US,D,20050727,000000,21.085,21.31,20.95,20.985,1804830,0
+HSIC.US,D,20050728,000000,20.975,21.915,20.93,21.645,1645042,0
+HSIC.US,D,20050729,000000,21.75,21.75,21.435,21.585,1214048,0
+HSIC.US,D,20050801,000000,21.615,21.715,21.25,21.31,596262,0
+HSIC.US,D,20050802,000000,21.43,21.43,21,21.17,699256,0
+HSIC.US,D,20050803,000000,21.175,21.43,21.025,21.39,612602,0
+HSIC.US,D,20050804,000000,21.315,21.5,21.04,21.285,604432,0
+HSIC.US,D,20050805,000000,21.305,21.48,20.87,21.05,991000,0
+HSIC.US,D,20050808,000000,21.05,21.25,20.98,21.18,455694,0
+HSIC.US,D,20050809,000000,21.225,21.36,21.1,21.215,523864,0
+HSIC.US,D,20050810,000000,21.325,21.5,21.16,21.4,464208,0
+HSIC.US,D,20050811,000000,21.305,21.505,21.295,21.495,430306,0
+HSIC.US,D,20050812,000000,21.5,21.745,21.275,21.685,394004,0
+HSIC.US,D,20050815,000000,21.58,21.76,21.5,21.57,438488,0
+HSIC.US,D,20050816,000000,21.55,21.75,21.525,21.625,675382,0
+HSIC.US,D,20050817,000000,21.755,21.775,21.59,21.73,356838,0
+HSIC.US,D,20050818,000000,21.71,21.775,21.315,21.35,557946,0
+HSIC.US,D,20050819,000000,21.4,21.4,21.02,21.04,991362,0
+HSIC.US,D,20050822,000000,21.11,21.11,20.88,21.015,659636,0
+HSIC.US,D,20050823,000000,21.045,21.05,20.66,20.775,822444,0
+HSIC.US,D,20050824,000000,20.75,20.88,20.5,20.59,1171666,0
+HSIC.US,D,20050825,000000,20.575,20.605,20.075,20.495,1011494,0
+HSIC.US,D,20050826,000000,20.49,20.495,20.14,20.24,917662,0
+HSIC.US,D,20050829,000000,20.15,20.365,20.03,20.185,825684,0
+HSIC.US,D,20050830,000000,20.095,20.495,20.05,20.255,516602,0
+HSIC.US,D,20050831,000000,20.24,20.905,20.24,20.845,1621072,0
+HSIC.US,D,20050901,000000,20.93,21.06,20.77,20.91,893240,0
+HSIC.US,D,20050902,000000,20.97,21.1,20.825,20.87,498848,0
+HSIC.US,D,20050906,000000,20.79,21.265,20.79,21.245,517686,0
+HSIC.US,D,20050907,000000,21.31,21.73,21.265,21.595,2159710,0
+HSIC.US,D,20050908,000000,21.595,21.815,21.5,21.665,984204,0
+HSIC.US,D,20050909,000000,21.665,22.065,21.565,21.965,910488,0
+HSIC.US,D,20050912,000000,21.9,21.95,21.7,21.73,870700,0
+HSIC.US,D,20050913,000000,21.66,21.885,21.47,21.735,696058,0
+HSIC.US,D,20050914,000000,21.7,21.925,21.48,21.575,900956,0
+HSIC.US,D,20050915,000000,21.54,22,21.515,21.75,1519016,0
+HSIC.US,D,20050916,000000,21.735,21.98,21.71,21.92,1814734,0
+HSIC.US,D,20050919,000000,21.805,21.95,21.435,21.61,664680,0
+HSIC.US,D,20050920,000000,21.71,21.735,21.405,21.52,658110,0
+HSIC.US,D,20050921,000000,21.395,21.545,21.195,21.36,1090042,0
+HSIC.US,D,20050922,000000,21.265,21.405,21.175,21.29,1038038,0
+HSIC.US,D,20050923,000000,21.275,21.63,21.26,21.475,358242,0
+HSIC.US,D,20050926,000000,21.45,21.745,21.325,21.41,505476,0
+HSIC.US,D,20050927,000000,21.43,21.445,21.155,21.295,494190,0
+HSIC.US,D,20050928,000000,21.26,21.335,20.925,21.15,704576,0
+HSIC.US,D,20050929,000000,21.17,21.335,21.025,21.25,773980,0
+HSIC.US,D,20050930,000000,21.235,21.38,21.065,21.31,416302,0
+HSIC.US,D,20051003,000000,21.31,21.31,21.065,21.165,859570,0
+HSIC.US,D,20051004,000000,21.04,21.6,21.04,21.39,541590,0
+HSIC.US,D,20051005,000000,21.34,21.355,20.995,21.005,719928,0
+HSIC.US,D,20051006,000000,21,21.03,20.665,20.805,1380928,0
+HSIC.US,D,20051007,000000,20.855,21.005,20.83,20.865,681326,0
+HSIC.US,D,20051010,000000,20.82,20.905,20.56,20.73,788720,0
+HSIC.US,D,20051011,000000,20.765,20.855,20.27,20.285,1149260,0
+HSIC.US,D,20051012,000000,20.25,20.39,19.945,20.26,797208,0
+HSIC.US,D,20051013,000000,20.31,20.385,20.145,20.36,449080,0
+HSIC.US,D,20051014,000000,20.41,20.535,19.975,20.49,569208,0
+HSIC.US,D,20051017,000000,20.475,20.5,20.075,20.19,621826,0
+HSIC.US,D,20051018,000000,20.225,20.685,19.795,20.595,1257832,0
+HSIC.US,D,20051019,000000,20.515,20.625,20.21,20.49,650272,0
+HSIC.US,D,20051020,000000,20.46,20.475,20.2,20.385,664272,0
+HSIC.US,D,20051021,000000,20.425,20.83,20.425,20.57,802336,0
+HSIC.US,D,20051024,000000,20.58,21.035,20.535,21.005,784300,0
+HSIC.US,D,20051025,000000,20.28,20.575,20.025,20.345,2686224,0
+HSIC.US,D,20051026,000000,20.235,20.24,19.43,19.455,1914668,0
+HSIC.US,D,20051027,000000,19.325,19.495,19.045,19.075,1407480,0
+HSIC.US,D,20051028,000000,19.15,19.565,19.04,19.26,1529054,0
+HSIC.US,D,20051031,000000,19.355,19.875,19.26,19.82,2263610,0
+HSIC.US,D,20051101,000000,19.905,20.2,19.895,20.075,1609900,0
+HSIC.US,D,20051102,000000,20.22,20.655,20.185,20.515,1438836,0
+HSIC.US,D,20051103,000000,20.565,20.685,20.24,20.46,936790,0
+HSIC.US,D,20051104,000000,20.455,20.51,20.125,20.225,889134,0
+HSIC.US,D,20051107,000000,20.61,20.625,20.145,20.405,597482,0
+HSIC.US,D,20051108,000000,20.465,20.465,20.065,20.19,1081564,0
+HSIC.US,D,20051109,000000,20.11,20.54,20.11,20.42,795880,0
+HSIC.US,D,20051110,000000,20.455,20.66,20.27,20.61,516638,0
+HSIC.US,D,20051111,000000,20.66,20.75,20.525,20.735,612504,0
+HSIC.US,D,20051114,000000,20.735,20.9,20.56,20.845,431222,0
+HSIC.US,D,20051115,000000,20.845,21.22,20.755,21.205,1472514,0
+HSIC.US,D,20051116,000000,21.17,21.33,21.13,21.215,1659458,0
+HSIC.US,D,20051117,000000,21.275,21.705,21.2,21.645,879062,0
+HSIC.US,D,20051118,000000,21.13,21.74,21,21.24,1974072,0
+HSIC.US,D,20051121,000000,21.335,21.635,21.215,21.625,1309390,0
+HSIC.US,D,20051122,000000,21.425,21.505,21.17,21.385,901332,0
+HSIC.US,D,20051123,000000,21.46,21.705,21.275,21.69,417148,0
+HSIC.US,D,20051125,000000,21.74,21.74,21.44,21.635,176608,0
+HSIC.US,D,20051128,000000,21.6,21.725,21.3,21.3,547822,0
+HSIC.US,D,20051129,000000,21.32,21.655,21.285,21.455,536006,0
+HSIC.US,D,20051130,000000,21.52,21.57,21.29,21.33,1061552,0
+HSIC.US,D,20051201,000000,21.33,21.695,21.33,21.625,892156,0
+HSIC.US,D,20051202,000000,21.515,21.74,21.375,21.69,450616,0
+HSIC.US,D,20051205,000000,21.585,21.615,21.175,21.315,724776,0
+HSIC.US,D,20051206,000000,21.325,21.53,21.175,21.44,444980,0
+HSIC.US,D,20051207,000000,21.415,21.69,21.405,21.635,671814,0
+HSIC.US,D,20051208,000000,21.645,21.925,21.5,21.71,617926,0
+HSIC.US,D,20051209,000000,21.665,22.22,21.665,22.095,1235344,0
+HSIC.US,D,20051212,000000,22.125,22.455,22.005,22.415,949200,0
+HSIC.US,D,20051213,000000,22.425,22.625,22.3,22.6,785128,0
+HSIC.US,D,20051214,000000,22.5,22.965,22.5,22.74,1500508,0
+HSIC.US,D,20051215,000000,22.68,22.79,22.175,22.495,952178,0
+HSIC.US,D,20051216,000000,22.405,22.575,22.185,22.205,1250196,0
+HSIC.US,D,20051219,000000,22.25,22.25,21.875,21.91,665460,0
+HSIC.US,D,20051220,000000,21.875,22.07,21.6,21.71,864308,0
+HSIC.US,D,20051221,000000,21.655,21.85,21.635,21.815,1735998,0
+HSIC.US,D,20051222,000000,21.735,21.97,21.735,21.945,792016,0
+HSIC.US,D,20051223,000000,21.83,22,21.725,21.79,876514,0
+HSIC.US,D,20051227,000000,21.9,21.985,21.645,21.695,455976,0
+HSIC.US,D,20051228,000000,21.675,21.88,21.625,21.75,362428,0
+HSIC.US,D,20051229,000000,21.68,22.005,21.555,21.835,592518,0
+HSIC.US,D,20051230,000000,21.73,21.915,21.725,21.82,529058,0
+HSIC.US,D,20060103,000000,22.02,22.18,21.41,21.84,1663522,0
+HSIC.US,D,20060104,000000,21.775,22.04,21.68,21.875,949632,0
+HSIC.US,D,20060105,000000,21.875,22.17,21.62,22,850344,0
+HSIC.US,D,20060106,000000,22.16,22.725,21.95,22.25,1100896,0
+HSIC.US,D,20060109,000000,22.175,22.735,22.175,22.595,1117664,0
+HSIC.US,D,20060110,000000,22.495,22.87,22.355,22.515,1103604,0
+HSIC.US,D,20060111,000000,22.49,22.835,22.49,22.745,787514,0
+HSIC.US,D,20060112,000000,22.865,22.89,22.42,22.44,543030,0
+HSIC.US,D,20060113,000000,22.34,22.585,22.275,22.425,832088,0
+HSIC.US,D,20060117,000000,22.325,22.43,22.255,22.43,822376,0
+HSIC.US,D,20060118,000000,22.375,22.685,22.325,22.6,1574400,0
+HSIC.US,D,20060119,000000,22.725,22.75,22.49,22.67,408912,0
+HSIC.US,D,20060120,000000,22.67,22.75,22.185,22.43,750350,0
+HSIC.US,D,20060123,000000,22.38,22.575,22.245,22.375,421538,0
+HSIC.US,D,20060124,000000,22.405,22.585,22.215,22.51,536832,0
+HSIC.US,D,20060125,000000,22.605,22.605,21.92,22.135,693446,0
+HSIC.US,D,20060126,000000,22.325,22.61,22.205,22.605,397720,0
+HSIC.US,D,20060127,000000,22.595,22.945,22.545,22.805,671526,0
+HSIC.US,D,20060130,000000,23.4,23.5,23.02,23.105,711520,0
+HSIC.US,D,20060131,000000,23.19,23.515,22.825,23.32,827784,0
+HSIC.US,D,20060201,000000,23.395,23.48,23.23,23.29,483088,0
+HSIC.US,D,20060202,000000,23.35,23.625,23.105,23.335,623198,0
+HSIC.US,D,20060203,000000,23.33,23.36,22.91,23.135,734256,0
+HSIC.US,D,20060206,000000,23.2,23.27,22.815,23.225,686314,0
+HSIC.US,D,20060207,000000,23.2,23.455,22.85,23,462446,0
+HSIC.US,D,20060208,000000,23,23.33,22.975,23.3,521038,0
+HSIC.US,D,20060209,000000,23.33,23.52,23.25,23.355,602868,0
+HSIC.US,D,20060210,000000,23.015,23.275,23,23.095,702804,0
+HSIC.US,D,20060213,000000,23.155,23.63,23.075,23.37,612084,0
+HSIC.US,D,20060214,000000,23.425,23.87,23.265,23.725,638084,0
+HSIC.US,D,20060215,000000,23.855,23.995,23.745,23.915,609608,0
+HSIC.US,D,20060216,000000,24.035,24.495,23.99,24.375,977898,0
+HSIC.US,D,20060217,000000,24.495,24.6,24.255,24.285,944490,0
+HSIC.US,D,20060221,000000,24.365,24.49,23.29,23.365,1381974,0
+HSIC.US,D,20060222,000000,23.5,23.67,22.895,23.365,1963790,0
+HSIC.US,D,20060223,000000,23.18,23.505,22.845,23.36,1070422,0
+HSIC.US,D,20060224,000000,23.435,23.455,23.22,23.445,1060082,0
+HSIC.US,D,20060227,000000,22.95,23.45,22.95,23.41,1343698,0
+HSIC.US,D,20060228,000000,23.25,23.345,23.02,23.325,682298,0
+HSIC.US,D,20060301,000000,23.32,23.75,23.25,23.625,864178,0
+HSIC.US,D,20060302,000000,23.605,23.735,23.47,23.655,484476,0
+HSIC.US,D,20060303,000000,23.595,23.735,23.465,23.49,377698,0
+HSIC.US,D,20060306,000000,23.47,23.55,23.035,23.175,697902,0
+HSIC.US,D,20060307,000000,23.015,23.105,22.92,22.985,533922,0
+HSIC.US,D,20060308,000000,22.89,23.435,22.705,23.29,591972,0
+HSIC.US,D,20060309,000000,23.26,23.26,22.95,22.96,296900,0
+HSIC.US,D,20060310,000000,23.015,23.08,22.87,22.955,442144,0
+HSIC.US,D,20060313,000000,23,23.3,22.92,23.175,770478,0
+HSIC.US,D,20060314,000000,23.08,23.5,22.925,23.425,495394,0
+HSIC.US,D,20060315,000000,23.395,23.445,23.25,23.355,988684,0
+HSIC.US,D,20060316,000000,23.5,23.66,23.375,23.655,629406,0
+HSIC.US,D,20060317,000000,23.61,23.705,23.495,23.63,847276,0
+HSIC.US,D,20060320,000000,23.68,23.99,23.505,23.845,666596,0
+HSIC.US,D,20060321,000000,23.725,24.025,23.545,23.605,759720,0
+HSIC.US,D,20060322,000000,23.465,23.735,23.465,23.66,798454,0
+HSIC.US,D,20060323,000000,24.5,24.5,23.825,24.065,1035334,0
+HSIC.US,D,20060324,000000,23.975,24.13,23.4,23.42,935282,0
+HSIC.US,D,20060327,000000,23.42,23.54,23.31,23.505,381492,0
+HSIC.US,D,20060328,000000,23.49,23.685,23.3,23.475,368224,0
+HSIC.US,D,20060329,000000,23.44,24.07,23.44,23.71,572220,0
+HSIC.US,D,20060330,000000,23.685,23.92,23.64,23.91,382700,0
+HSIC.US,D,20060331,000000,23.9,23.965,23.72,23.93,459152,0
+HSIC.US,D,20060403,000000,24.01,24.02,23.61,23.69,705782,0
+HSIC.US,D,20060404,000000,23.61,23.735,23.3,23.345,792950,0
+HSIC.US,D,20060405,000000,23.25,23.345,23.115,23.265,473482,0
+HSIC.US,D,20060406,000000,23.3,23.465,22.975,23.125,759270,0
+HSIC.US,D,20060407,000000,23.08,23.48,23.08,23.23,421480,0
+HSIC.US,D,20060410,000000,23.295,23.455,23.01,23.105,608782,0
+HSIC.US,D,20060411,000000,23.125,23.245,22.785,22.99,652372,0
+HSIC.US,D,20060412,000000,23,23.415,23,23.25,563742,0
+HSIC.US,D,20060413,000000,23.29,23.33,23.12,23.215,503370,0
+HSIC.US,D,20060417,000000,23.15,23.235,22.89,22.925,433598,0
+HSIC.US,D,20060418,000000,22.915,23.43,22.915,23.345,367402,0
+HSIC.US,D,20060419,000000,23.38,23.5,23.045,23.1,621336,0
+HSIC.US,D,20060420,000000,23.065,23.385,23.05,23.345,665166,0
+HSIC.US,D,20060421,000000,23.455,23.51,22.945,23.115,786762,0
+HSIC.US,D,20060424,000000,23.15,23.55,22.84,23.435,574734,0
+HSIC.US,D,20060425,000000,23.325,23.34,22.85,23.125,763420,0
+HSIC.US,D,20060426,000000,23.175,23.55,23.035,23.375,827802,0
+HSIC.US,D,20060427,000000,23.235,23.75,22.85,23.565,796584,0
+HSIC.US,D,20060428,000000,23.47,23.565,23.135,23.31,786440,0
+HSIC.US,D,20060501,000000,23.37,23.46,23.145,23.195,651800,0
+HSIC.US,D,20060502,000000,23.265,23.475,23.13,23.44,515260,0
+HSIC.US,D,20060503,000000,23.35,23.42,22.885,23.005,624328,0
+HSIC.US,D,20060504,000000,23.08,23.445,23.02,23.355,530612,0
+HSIC.US,D,20060505,000000,23.4,23.64,23.335,23.585,903274,0
+HSIC.US,D,20060508,000000,23.62,23.925,23.55,23.885,657398,0
+HSIC.US,D,20060509,000000,23.92,23.92,23.65,23.75,523166,0
+HSIC.US,D,20060510,000000,23.65,23.775,23.625,23.675,475686,0
+HSIC.US,D,20060511,000000,23.625,23.75,23.55,23.55,536160,0
+HSIC.US,D,20060512,000000,23.575,23.67,23.35,23.405,409178,0
+HSIC.US,D,20060515,000000,23.305,23.765,23.2,23.71,1036178,0
+HSIC.US,D,20060516,000000,23.75,24.25,23.675,24.205,1182086,0
+HSIC.US,D,20060517,000000,24.2,24.785,24.1,24.505,2082046,0
+HSIC.US,D,20060518,000000,23.8,24.25,23.445,23.7,3244054,0
+HSIC.US,D,20060519,000000,23.75,23.75,23.13,23.32,1474752,0
+HSIC.US,D,20060522,000000,23.185,23.46,23.115,23.27,712114,0
+HSIC.US,D,20060523,000000,23.325,23.77,23.205,23.445,1395156,0
+HSIC.US,D,20060524,000000,23.33,23.755,23.325,23.72,1108404,0
+HSIC.US,D,20060525,000000,23.9,23.92,23.435,23.51,815922,0
+HSIC.US,D,20060526,000000,23.5,23.71,23.385,23.595,441670,0
+HSIC.US,D,20060530,000000,23.495,23.575,23.015,23.04,684044,0
+HSIC.US,D,20060531,000000,23.16,23.34,22.905,23.045,1068916,0
+HSIC.US,D,20060601,000000,23.105,23.5,23.1,23.49,641586,0
+HSIC.US,D,20060602,000000,23.37,23.63,23.34,23.45,451512,0
+HSIC.US,D,20060605,000000,23.4,23.555,22.995,23.005,574330,0
+HSIC.US,D,20060606,000000,23.095,23.37,22.755,22.855,662618,0
+HSIC.US,D,20060607,000000,22.825,23.39,22.825,23.12,891240,0
+HSIC.US,D,20060608,000000,23.02,23.13,22.72,22.845,767010,0
+HSIC.US,D,20060609,000000,22.92,22.95,22.68,22.88,496528,0
+HSIC.US,D,20060612,000000,22.835,23.105,22.83,23.035,1010150,0
+HSIC.US,D,20060613,000000,23,23.245,22.845,22.865,1297406,0
+HSIC.US,D,20060614,000000,22.805,22.905,22.615,22.87,456604,0
+HSIC.US,D,20060615,000000,22.875,23.025,22.705,23.005,670166,0
+HSIC.US,D,20060616,000000,23.04,23.05,22.71,22.915,647268,0
+HSIC.US,D,20060619,000000,22.885,22.955,22.63,22.665,373630,0
+HSIC.US,D,20060620,000000,22.62,22.72,22.515,22.63,449114,0
+HSIC.US,D,20060621,000000,22.56,22.96,22.525,22.91,390374,0
+HSIC.US,D,20060622,000000,22.815,22.895,22.385,22.575,772442,0
+HSIC.US,D,20060623,000000,22.49,22.625,22.185,22.53,760358,0
+HSIC.US,D,20060626,000000,22.515,22.66,22.42,22.56,824460,0
+HSIC.US,D,20060627,000000,22.5,22.91,22.435,22.83,1331688,0
+HSIC.US,D,20060628,000000,22.785,23.05,22.645,22.93,1236688,0
+HSIC.US,D,20060629,000000,23.06,23.245,22.895,23.225,774642,0
+HSIC.US,D,20060630,000000,23.275,23.405,23.135,23.365,723962,0
+HSIC.US,D,20060703,000000,23.35,23.645,23.245,23.61,260316,0
+HSIC.US,D,20060705,000000,23.65,23.67,23.08,23.405,711166,0
+HSIC.US,D,20060706,000000,23.395,23.875,23.395,23.74,718714,0
+HSIC.US,D,20060707,000000,23.7,23.96,23.625,23.875,517926,0
+HSIC.US,D,20060710,000000,23.965,24.21,23.925,24.06,475516,0
+HSIC.US,D,20060711,000000,24.01,24.45,23.965,24.36,519740,0
+HSIC.US,D,20060712,000000,24.27,24.36,24.1,24.28,566290,0
+HSIC.US,D,20060713,000000,24.19,24.34,23.935,24.31,840818,0
+HSIC.US,D,20060714,000000,24.18,24.235,23.875,24.125,562068,0
+HSIC.US,D,20060717,000000,24.185,24.185,23.78,23.93,779078,0
+HSIC.US,D,20060718,000000,23.89,23.955,23.41,23.675,833650,0
+HSIC.US,D,20060719,000000,23.75,24.02,23.635,23.995,782874,0
+HSIC.US,D,20060720,000000,23.95,24.175,23.775,23.825,872862,0
+HSIC.US,D,20060721,000000,23.8,23.935,23.505,23.855,358758,0
+HSIC.US,D,20060724,000000,23.97,24.15,23.835,24.15,492298,0
+HSIC.US,D,20060725,000000,24.08,24.385,24.005,24.27,406684,0
+HSIC.US,D,20060726,000000,24.17,24.5,23.985,24.435,601658,0
+HSIC.US,D,20060727,000000,24.39,24.495,23.605,23.715,1247990,0
+HSIC.US,D,20060728,000000,23.845,24.32,23.75,24.225,594194,0
+HSIC.US,D,20060731,000000,24.245,24.245,23.6,23.705,1017212,0
+HSIC.US,D,20060801,000000,23.565,23.71,23.19,23.595,536114,0
+HSIC.US,D,20060802,000000,23.585,23.855,23.365,23.455,821608,0
+HSIC.US,D,20060803,000000,23.32,23.765,23.31,23.625,652244,0
+HSIC.US,D,20060804,000000,23.765,23.995,23.6,23.75,482364,0
+HSIC.US,D,20060807,000000,23.625,23.805,23.615,23.72,281640,0
+HSIC.US,D,20060808,000000,23.69,23.855,23.45,23.575,344606,0
+HSIC.US,D,20060809,000000,23.775,23.775,23.42,23.455,524648,0
+HSIC.US,D,20060810,000000,23.385,23.765,23.3,23.625,452204,0
+HSIC.US,D,20060811,000000,23.545,23.73,23.48,23.555,458324,0
+HSIC.US,D,20060814,000000,23.625,23.8,23.5,23.75,596358,0
+HSIC.US,D,20060815,000000,23.97,24.09,23.865,23.915,641794,0
+HSIC.US,D,20060816,000000,23.93,23.995,23.675,23.835,633484,0
+HSIC.US,D,20060817,000000,23.825,24.19,23.79,24.065,618656,0
+HSIC.US,D,20060818,000000,24.02,24.19,23.87,24.13,363580,0
+HSIC.US,D,20060821,000000,24.125,24.15,23.89,23.975,444182,0
+HSIC.US,D,20060822,000000,24.095,24.23,23.94,24.23,363810,0
+HSIC.US,D,20060823,000000,24.25,24.295,24.155,24.195,820450,0
+HSIC.US,D,20060824,000000,24.3,24.415,24.155,24.36,602240,0
+HSIC.US,D,20060825,000000,24.445,24.615,24.265,24.56,617708,0
+HSIC.US,D,20060828,000000,24.61,24.945,24.555,24.85,645512,0
+HSIC.US,D,20060829,000000,24.875,25.35,24.77,25.275,946822,0
+HSIC.US,D,20060830,000000,25.01,25.245,24.895,24.95,1079428,0
+HSIC.US,D,20060831,000000,25,25.235,24.9,24.935,1037124,0
+HSIC.US,D,20060901,000000,25.025,25.12,24.95,25.075,507262,0
+HSIC.US,D,20060905,000000,25,25.065,24.9,24.96,439836,0
+HSIC.US,D,20060906,000000,24.9,25.06,24.85,24.93,720148,0
+HSIC.US,D,20060907,000000,24.845,25.06,24.775,24.9,450358,0
+HSIC.US,D,20060908,000000,24.9,25.13,24.9,25.05,479522,0
+HSIC.US,D,20060911,000000,25,25.355,24.9,25.075,853586,0
+HSIC.US,D,20060912,000000,25.09,26.12,25.075,26.04,1525486,0
+HSIC.US,D,20060913,000000,26,26.175,25.73,25.94,807840,0
+HSIC.US,D,20060914,000000,25.85,25.925,25.63,25.735,602964,0
+HSIC.US,D,20060915,000000,25.835,25.92,25.67,25.735,532116,0
+HSIC.US,D,20060918,000000,25.66,25.775,25.51,25.55,750634,0
+HSIC.US,D,20060919,000000,25.515,25.68,25.445,25.575,549466,0
+HSIC.US,D,20060920,000000,25.675,25.82,25.49,25.665,636150,0
+HSIC.US,D,20060921,000000,25.63,25.83,25.455,25.55,920868,0
+HSIC.US,D,20060922,000000,25.455,25.615,25.35,25.51,1097780,0
+HSIC.US,D,20060925,000000,25.45,25.59,25.33,25.455,767736,0
+HSIC.US,D,20060926,000000,25.365,25.71,25.13,25.325,1085528,0
+HSIC.US,D,20060927,000000,25.26,25.29,24.85,24.985,1247612,0
+HSIC.US,D,20060928,000000,25.07,25.14,24.875,25.085,1327138,0
+HSIC.US,D,20060929,000000,25.15,25.3,24.99,25.07,685070,0
+HSIC.US,D,20061002,000000,25.155,25.165,24.735,24.85,473406,0
+HSIC.US,D,20061003,000000,24.885,24.97,24.73,24.825,354600,0
+HSIC.US,D,20061004,000000,24.855,25.11,24.625,25.085,917090,0
+HSIC.US,D,20061005,000000,25.005,25.74,24.925,25.6,1629148,0
+HSIC.US,D,20061006,000000,25.505,25.665,25.325,25.435,645840,0
+HSIC.US,D,20061009,000000,25.45,25.455,25.2,25.265,327226,0
+HSIC.US,D,20061010,000000,25.34,25.495,25.165,25.435,432932,0
+HSIC.US,D,20061011,000000,25.36,25.7,25.335,25.525,541606,0
+HSIC.US,D,20061012,000000,25.61,25.61,25.305,25.435,525998,0
+HSIC.US,D,20061013,000000,25.4,25.495,25.295,25.295,430800,0
+HSIC.US,D,20061016,000000,25.365,25.425,25.26,25.325,335788,0
+HSIC.US,D,20061017,000000,25.25,25.58,25.1,25.52,601366,0
+HSIC.US,D,20061018,000000,25.5,25.755,25.385,25.58,750638,0
+HSIC.US,D,20061019,000000,25.65,25.715,25.395,25.5,292182,0
+HSIC.US,D,20061020,000000,25.44,25.77,25.365,25.685,466692,0
+HSIC.US,D,20061023,000000,25.585,25.97,25.55,25.835,524226,0
+HSIC.US,D,20061024,000000,25.75,25.91,25.555,25.605,557434,0
+HSIC.US,D,20061025,000000,25.54,25.635,25.125,25.15,626998,0
+HSIC.US,D,20061026,000000,25.175,25.71,25.125,25.675,548852,0
+HSIC.US,D,20061027,000000,25.67,25.67,25.37,25.515,313928,0
+HSIC.US,D,20061030,000000,25.45,25.59,25.29,25.51,457920,0
+HSIC.US,D,20061031,000000,25.61,25.645,24.685,24.845,1040182,0
+HSIC.US,D,20061101,000000,24.865,25.16,24.475,24.51,908646,0
+HSIC.US,D,20061102,000000,24.22,25.38,23.75,24.955,2729706,0
+HSIC.US,D,20061103,000000,24.94,25.415,24.94,25.255,1122444,0
+HSIC.US,D,20061106,000000,25.36,25.725,25.265,25.63,764394,0
+HSIC.US,D,20061107,000000,25.625,25.96,25.57,25.705,1032544,0
+HSIC.US,D,20061108,000000,25.625,25.69,25.125,25.25,772292,0
+HSIC.US,D,20061109,000000,25.265,25.265,24.91,25.02,560672,0
+HSIC.US,D,20061110,000000,25,25.05,24.845,25.035,343244,0
+HSIC.US,D,20061113,000000,24.95,25.015,24.695,24.81,769924,0
+HSIC.US,D,20061114,000000,24.795,25.03,24.78,24.985,583248,0
+HSIC.US,D,20061115,000000,24.875,25.43,24.875,25.35,1111284,0
+HSIC.US,D,20061116,000000,25.405,25.52,25.26,25.505,504292,0
+HSIC.US,D,20061117,000000,25.49,25.675,25.425,25.665,866496,0
+HSIC.US,D,20061120,000000,25.665,25.825,25.56,25.705,502018,0
+HSIC.US,D,20061121,000000,25.575,25.74,25.295,25.365,747150,0
+HSIC.US,D,20061122,000000,25.45,25.69,25.45,25.66,505308,0
+HSIC.US,D,20061124,000000,25.62,25.745,25.42,25.735,274006,0
+HSIC.US,D,20061127,000000,25.67,25.71,25.3,25.425,701464,0
+HSIC.US,D,20061128,000000,25.46,25.54,25.19,25.205,523638,0
+HSIC.US,D,20061129,000000,25.31,25.485,25.3,25.475,619746,0
+HSIC.US,D,20061130,000000,25.52,25.8,25.36,25.765,1035718,0
+HSIC.US,D,20061201,000000,25.74,26.2,25.63,26.135,1441286,0
+HSIC.US,D,20061204,000000,26.15,27.04,26.15,26.895,1903142,0
+HSIC.US,D,20061205,000000,25.56,25.99,25,25.22,5281078,0
+HSIC.US,D,20061206,000000,25.005,25.31,25,25.19,1180670,0
+HSIC.US,D,20061207,000000,25.18,25.48,25.16,25.39,898224,0
+HSIC.US,D,20061208,000000,25.38,25.525,24.815,25.36,876810,0
+HSIC.US,D,20061211,000000,25.115,25.315,25.04,25.215,1084672,0
+HSIC.US,D,20061212,000000,25.185,25.4,25.025,25.175,1072924,0
+HSIC.US,D,20061213,000000,25.255,25.265,24.91,25.035,961776,0
+HSIC.US,D,20061214,000000,24.98,25.36,24.89,25.125,738682,0
+HSIC.US,D,20061215,000000,25.14,25.225,24.93,25.05,1395636,0
+HSIC.US,D,20061218,000000,25.06,25.15,24.785,24.915,744806,0
+HSIC.US,D,20061219,000000,24.92,24.95,24.7,24.75,1021668,0
+HSIC.US,D,20061220,000000,24.72,24.78,24.55,24.575,1159090,0
+HSIC.US,D,20061221,000000,24.67,24.785,24.55,24.61,934714,0
+HSIC.US,D,20061222,000000,24.565,24.69,24.405,24.53,742582,0
+HSIC.US,D,20061226,000000,24.51,24.78,24.4,24.63,507730,0
+HSIC.US,D,20061227,000000,24.575,24.935,24.575,24.71,452904,0
+HSIC.US,D,20061228,000000,24.62,24.9,24.5,24.78,661514,0
+HSIC.US,D,20061229,000000,24.72,24.825,24.335,24.49,581112,0
+HSIC.US,D,20070103,000000,24.505,24.75,24.2,24.445,1523278,0
+HSIC.US,D,20070104,000000,24.375,24.5,24.19,24.45,1112450,0
+HSIC.US,D,20070105,000000,24.35,24.42,24.02,24.205,718312,0
+HSIC.US,D,20070108,000000,24.145,24.2,23.95,24.085,1013860,0
+HSIC.US,D,20070109,000000,23.535,23.935,23.205,23.3,5034460,0
+HSIC.US,D,20070110,000000,23.28,23.45,23.25,23.35,1968990,0
+HSIC.US,D,20070111,000000,23.35,23.4,23.225,23.3,1303250,0
+HSIC.US,D,20070112,000000,23.265,23.35,22.91,23.135,1984434,0
+HSIC.US,D,20070116,000000,23.1,23.335,23.075,23.195,1569458,0
+HSIC.US,D,20070117,000000,23.16,23.695,23.11,23.585,1462766,0
+HSIC.US,D,20070118,000000,23.47,23.635,23.355,23.575,1107608,0
+HSIC.US,D,20070119,000000,23.53,23.995,23.525,23.98,1504428,0
+HSIC.US,D,20070122,000000,23.93,24.15,23.875,24.1,1636394,0
+HSIC.US,D,20070123,000000,24.095,24.525,24,24.28,1512918,0
+HSIC.US,D,20070124,000000,24.32,24.58,24.2,24.48,1121594,0
+HSIC.US,D,20070125,000000,24.475,24.745,24.335,24.745,2902678,0
+HSIC.US,D,20070126,000000,24.735,24.915,24.63,24.915,1312986,0
+HSIC.US,D,20070129,000000,24.95,25.25,24.9,25.08,1118534,0
+HSIC.US,D,20070130,000000,25.09,25.385,25.085,25.345,1307524,0
+HSIC.US,D,20070131,000000,25.255,25.47,25.19,25.385,806064,0
+HSIC.US,D,20070201,000000,25.51,25.66,25.41,25.58,1075278,0
+HSIC.US,D,20070202,000000,25.585,25.785,25.565,25.63,887414,0
+HSIC.US,D,20070205,000000,25.57,25.815,25.47,25.695,850756,0
+HSIC.US,D,20070206,000000,25.8,25.86,25.67,25.79,948530,0
+HSIC.US,D,20070207,000000,25.78,26.035,25.7,26.015,512348,0
+HSIC.US,D,20070208,000000,25.98,26.225,25.98,26.125,710508,0
+HSIC.US,D,20070209,000000,26.065,26.14,26,26.02,628282,0
+HSIC.US,D,20070212,000000,26,26.205,25.785,25.85,1337784,0
+HSIC.US,D,20070213,000000,25.86,26.025,25.815,25.98,623492,0
+HSIC.US,D,20070214,000000,25.955,26.215,25.94,26.12,910172,0
+HSIC.US,D,20070215,000000,26.18,26.295,26.155,26.205,606484,0
+HSIC.US,D,20070216,000000,26.175,26.25,26.07,26.205,509856,0
+HSIC.US,D,20070220,000000,26.215,26.35,25.985,26.255,1337654,0
+HSIC.US,D,20070221,000000,26.135,27.17,25.98,27.04,1890570,0
+HSIC.US,D,20070222,000000,27.02,27.035,26.555,26.74,1220400,0
+HSIC.US,D,20070223,000000,26.7,26.985,26.7,26.93,711104,0
+HSIC.US,D,20070226,000000,26.99,26.995,26.73,26.83,641894,0
+HSIC.US,D,20070227,000000,26.67,26.78,26.18,26.305,1009772,0
+HSIC.US,D,20070228,000000,26.37,26.39,25.95,26.085,1378912,0
+HSIC.US,D,20070301,000000,25.885,26.07,25.66,25.87,1325078,0
+HSIC.US,D,20070302,000000,25.84,25.995,25.665,25.7,843030,0
+HSIC.US,D,20070305,000000,25.575,25.96,25.415,25.615,1068126,0
+HSIC.US,D,20070306,000000,25.705,25.805,25.42,25.71,749668,0
+HSIC.US,D,20070307,000000,25.74,25.95,25.605,25.795,592748,0
+HSIC.US,D,20070308,000000,25.935,26,25.79,25.89,555336,0
+HSIC.US,D,20070309,000000,26,26,25.755,25.895,470836,0
+HSIC.US,D,20070312,000000,25.93,25.995,25.775,25.935,528832,0
+HSIC.US,D,20070313,000000,25.835,25.85,25.455,25.485,611430,0
+HSIC.US,D,20070314,000000,25.44,25.69,25.395,25.645,881356,0
+HSIC.US,D,20070315,000000,25.67,25.985,25.65,25.94,622846,0
+HSIC.US,D,20070316,000000,26.005,26.075,25.83,26.06,1086752,0
+HSIC.US,D,20070319,000000,26.125,26.255,26.03,26.195,884332,0
+HSIC.US,D,20070320,000000,26.205,26.56,26.095,26.545,603944,0
+HSIC.US,D,20070321,000000,26.56,26.635,26.26,26.59,850336,0
+HSIC.US,D,20070322,000000,26.635,26.91,26.495,26.87,819928,0
+HSIC.US,D,20070323,000000,26.945,27.135,26.86,27.05,968788,0
+HSIC.US,D,20070326,000000,27.11,27.155,26.895,27.09,481624,0
+HSIC.US,D,20070327,000000,27.07,27.17,26.77,27.1,692066,0
+HSIC.US,D,20070328,000000,27.105,27.41,26.955,27.31,941912,0
+HSIC.US,D,20070329,000000,27.26,27.48,27.26,27.405,672874,0
+HSIC.US,D,20070330,000000,27.49,27.665,27.415,27.59,659074,0
+HSIC.US,D,20070402,000000,27.65,27.73,27.55,27.725,577132,0
+HSIC.US,D,20070403,000000,27.72,27.83,27.635,27.69,758544,0
+HSIC.US,D,20070404,000000,27.74,27.745,27.44,27.575,819442,0
+HSIC.US,D,20070405,000000,27.175,27.64,27.15,27.475,829794,0
+HSIC.US,D,20070409,000000,27.47,27.585,27.25,27.555,507412,0
+HSIC.US,D,20070410,000000,27.61,27.72,27.55,27.595,321358,0
+HSIC.US,D,20070411,000000,27.565,27.575,27.21,27.375,626928,0
+HSIC.US,D,20070412,000000,27.32,27.55,27.245,27.545,526830,0
+HSIC.US,D,20070413,000000,27.605,27.7,27.46,27.675,411264,0
+HSIC.US,D,20070416,000000,27.675,28,27.67,27.95,378676,0
+HSIC.US,D,20070417,000000,27.44,27.705,26.5,26.9,2827562,0
+HSIC.US,D,20070418,000000,26.84,26.885,26.42,26.6,1187586,0
+HSIC.US,D,20070419,000000,26.905,27.095,26.755,26.955,967848,0
+HSIC.US,D,20070420,000000,27.005,27.05,26.06,26.365,2144664,0
+HSIC.US,D,20070423,000000,26.285,26.68,26.285,26.68,968940,0
+HSIC.US,D,20070424,000000,26.665,26.885,26.535,26.65,852194,0
+HSIC.US,D,20070425,000000,26.68,26.94,26.44,26.855,550414,0
+HSIC.US,D,20070426,000000,26.795,26.85,26.395,26.5,751994,0
+HSIC.US,D,20070427,000000,26.39,26.5,26.225,26.295,576508,0
+HSIC.US,D,20070430,000000,26.36,26.36,26.05,26.065,891740,0
+HSIC.US,D,20070501,000000,26.055,26.345,26.005,26.265,1074374,0
+HSIC.US,D,20070502,000000,26.335,26.74,26.19,26.615,1388240,0
+HSIC.US,D,20070503,000000,26.555,26.635,26.485,26.525,837336,0
+HSIC.US,D,20070504,000000,26.51,27.195,26.365,27.17,1236214,0
+HSIC.US,D,20070507,000000,27.07,27.25,26.77,27.21,781578,0
+HSIC.US,D,20070508,000000,27.125,27.215,26.45,26.63,1397694,0
+HSIC.US,D,20070509,000000,26.55,26.86,26.55,26.77,968298,0
+HSIC.US,D,20070510,000000,26.705,26.705,26.255,26.335,1206724,0
+HSIC.US,D,20070511,000000,26.475,26.78,26.335,26.42,567230,0
+HSIC.US,D,20070514,000000,26.375,26.69,26.21,26.26,482058,0
+HSIC.US,D,20070515,000000,26.21,26.53,26.15,26.175,542258,0
+HSIC.US,D,20070516,000000,26.205,26.305,26.125,26.27,567046,0
+HSIC.US,D,20070517,000000,26.175,26.21,25.97,26,551734,0
+HSIC.US,D,20070518,000000,26.09,26.235,25.97,26.2,577544,0
+HSIC.US,D,20070521,000000,26.17,26.375,26.095,26.275,556820,0
+HSIC.US,D,20070522,000000,26.22,26.605,26.095,26.545,670128,0
+HSIC.US,D,20070523,000000,26.595,26.74,26.48,26.505,468202,0
+HSIC.US,D,20070524,000000,26.45,26.535,26.14,26.155,1191628,0
+HSIC.US,D,20070525,000000,26.14,26.29,25.96,26.19,600048,0
+HSIC.US,D,20070529,000000,26.2,26.425,26.075,26.175,2004924,0
+HSIC.US,D,20070530,000000,26.085,26.45,26.035,26.435,925722,0
+HSIC.US,D,20070531,000000,26.415,26.765,26.39,26.765,976946,0
+HSIC.US,D,20070601,000000,26.825,27.115,26.79,27.005,776092,0
+HSIC.US,D,20070604,000000,26.99,26.99,26.655,26.83,638046,0
+HSIC.US,D,20070605,000000,26.74,26.83,26.6,26.695,442712,0
+HSIC.US,D,20070606,000000,26.535,26.635,26.43,26.52,604394,0
+HSIC.US,D,20070607,000000,26.53,26.765,26.42,26.42,1264424,0
+HSIC.US,D,20070608,000000,26.385,26.48,26.13,26.47,1113804,0
+HSIC.US,D,20070611,000000,26.395,26.45,26.015,26.26,1112844,0
+HSIC.US,D,20070612,000000,26.165,26.435,26,26.225,1269438,0
+HSIC.US,D,20070613,000000,26.23,26.315,26.08,26.31,1025264,0
+HSIC.US,D,20070614,000000,26.3,26.65,26.255,26.54,589658,0
+HSIC.US,D,20070615,000000,26.765,27,26.745,26.87,1030596,0
+HSIC.US,D,20070618,000000,26.875,26.975,26.78,26.79,638734,0
+HSIC.US,D,20070619,000000,26.735,26.855,26.53,26.83,522182,0
+HSIC.US,D,20070620,000000,26.87,27.115,26.8,26.96,869048,0
+HSIC.US,D,20070621,000000,26.875,27.005,26.595,26.82,648700,0
+HSIC.US,D,20070622,000000,26.65,26.725,26.24,26.415,1529766,0
+HSIC.US,D,20070625,000000,26.49,26.605,26.275,26.405,735874,0
+HSIC.US,D,20070626,000000,26.45,26.665,26.41,26.635,674756,0
+HSIC.US,D,20070627,000000,26.52,26.96,26.36,26.945,587232,0
+HSIC.US,D,20070628,000000,26.95,26.965,26.735,26.825,572138,0
+HSIC.US,D,20070629,000000,26.955,26.955,26.54,26.715,663300,0
+HSIC.US,D,20070702,000000,26.66,27.26,26.66,27.205,784484,0
+HSIC.US,D,20070703,000000,27.33,27.455,27.27,27.395,464314,0
+HSIC.US,D,20070705,000000,27.475,27.475,27.17,27.285,387150,0
+HSIC.US,D,20070706,000000,27.325,27.49,27.16,27.46,386232,0
+HSIC.US,D,20070709,000000,27.485,27.705,27.19,27.68,887940,0
+HSIC.US,D,20070710,000000,27.715,27.715,27.345,27.375,909074,0
+HSIC.US,D,20070711,000000,27.43,27.505,27.315,27.42,911704,0
+HSIC.US,D,20070712,000000,27.59,27.905,27.535,27.89,727414,0
+HSIC.US,D,20070713,000000,27.915,28.115,27.75,28.09,639720,0
+HSIC.US,D,20070716,000000,27.995,28.01,27.76,27.79,412392,0
+HSIC.US,D,20070717,000000,27.78,28,27.78,27.885,417148,0
+HSIC.US,D,20070718,000000,27.89,28,27.585,27.86,458640,0
+HSIC.US,D,20070719,000000,28,28,27.645,27.8,773816,0
+HSIC.US,D,20070720,000000,27.795,27.8,27.44,27.55,1206446,0
+HSIC.US,D,20070723,000000,27.53,27.81,27.5,27.715,654726,0
+HSIC.US,D,20070724,000000,27.54,28.015,27.315,27.755,1076216,0
+HSIC.US,D,20070725,000000,27.88,28.045,27.75,27.955,627226,0
+HSIC.US,D,20070726,000000,27.755,28.1,27.325,27.43,766694,0
+HSIC.US,D,20070727,000000,27.455,27.585,27,27.085,444174,0
+HSIC.US,D,20070730,000000,27.06,27.895,26.8,27.665,888774,0
+HSIC.US,D,20070731,000000,27.785,27.92,27.17,27.17,987984,0
+HSIC.US,D,20070801,000000,27.19,27.575,27.03,27.545,1175716,0
+HSIC.US,D,20070802,000000,27.625,27.935,27.38,27.83,776120,0
+HSIC.US,D,20070803,000000,27.9,28,27.415,27.415,606270,0
+HSIC.US,D,20070806,000000,27.51,28.425,27.375,28.35,1161850,0
+HSIC.US,D,20070807,000000,28.405,30.605,27.935,30.3,2918424,0
+HSIC.US,D,20070808,000000,29.91,30.92,29.8,30.405,3176090,0
+HSIC.US,D,20070809,000000,30.09,30.99,29.805,30.32,2091950,0
+HSIC.US,D,20070810,000000,29.44,29.73,28.82,28.92,2060212,0
+HSIC.US,D,20070813,000000,29.085,29.485,28.835,28.95,1729900,0
+HSIC.US,D,20070814,000000,29,29.215,28.425,28.47,877358,0
+HSIC.US,D,20070815,000000,28.415,28.455,27.63,27.9,2147300,0
+HSIC.US,D,20070816,000000,27.6,28.085,26.975,27.975,1692660,0
+HSIC.US,D,20070817,000000,28.455,28.585,27.975,28.395,876788,0
+HSIC.US,D,20070820,000000,28.58,29.055,28.385,28.75,1038176,0
+HSIC.US,D,20070821,000000,28.545,29.245,28.545,28.965,1238714,0
+HSIC.US,D,20070822,000000,29.085,29.38,28.915,29.025,781094,0
+HSIC.US,D,20070823,000000,29.17,29.245,28.62,28.78,1872358,0
+HSIC.US,D,20070824,000000,28.78,29.225,28.645,29.15,742216,0
+HSIC.US,D,20070827,000000,29.165,29.2,28.955,29.06,529014,0
+HSIC.US,D,20070828,000000,28.92,29.13,28.64,28.68,475694,0
+HSIC.US,D,20070829,000000,28.915,29.14,28.725,28.965,529974,0
+HSIC.US,D,20070830,000000,28.78,29.165,28.78,29.025,595988,0
+HSIC.US,D,20070831,000000,29.3,29.33,28.83,29.095,489826,0
+HSIC.US,D,20070904,000000,29.02,29.37,28.995,29.1,606850,0
+HSIC.US,D,20070905,000000,28.935,29.115,28.615,28.69,897882,0
+HSIC.US,D,20070906,000000,28.705,28.9,28.61,28.89,1218760,0
+HSIC.US,D,20070907,000000,28.695,28.995,28.69,28.75,985128,0
+HSIC.US,D,20070910,000000,28.82,28.88,28.215,28.45,1073070,0
+HSIC.US,D,20070911,000000,28.63,28.83,28.43,28.685,802448,0
+HSIC.US,D,20070912,000000,28.66,29.475,28.485,29.08,928058,0
+HSIC.US,D,20070913,000000,29.205,29.72,29.16,29.53,1321310,0
+HSIC.US,D,20070914,000000,29.55,29.875,29.45,29.75,653920,0
+HSIC.US,D,20070917,000000,29.725,29.835,29.635,29.715,650830,0
+HSIC.US,D,20070918,000000,29.825,30.16,29.67,29.88,1407672,0
+HSIC.US,D,20070919,000000,30.01,30.105,29.78,29.785,643594,0
+HSIC.US,D,20070920,000000,29.67,29.895,29.615,29.68,789512,0
+HSIC.US,D,20070921,000000,29.935,29.98,29.68,29.74,972450,0
+HSIC.US,D,20070924,000000,29.7,29.875,29.49,29.615,1076274,0
+HSIC.US,D,20070925,000000,29.54,30.375,29.54,30.175,1065746,0
+HSIC.US,D,20070926,000000,30.125,30.5,29.855,30.285,506716,0
+HSIC.US,D,20070927,000000,30.45,30.52,30.145,30.52,672132,0
+HSIC.US,D,20070928,000000,30.48,30.535,30.175,30.42,509226,0
+HSIC.US,D,20071001,000000,30.385,31.695,30.27,31.155,7234058,0
+HSIC.US,D,20071002,000000,31.185,31.52,31.09,31.375,1654860,0
+HSIC.US,D,20071003,000000,31.415,31.5,31.25,31.42,1133982,0
+HSIC.US,D,20071004,000000,31.51,31.565,31.19,31.255,818628,0
+HSIC.US,D,20071005,000000,31.395,31.575,31.04,31.575,842662,0
+HSIC.US,D,20071008,000000,31.475,31.55,31.17,31.55,632160,0
+HSIC.US,D,20071009,000000,31.465,31.62,31.365,31.6,539934,0
+HSIC.US,D,20071010,000000,31.625,31.725,31.33,31.665,520486,0
+HSIC.US,D,20071011,000000,31.725,31.725,31.125,31.165,867250,0
+HSIC.US,D,20071012,000000,31.38,31.545,31.14,31.47,505058,0
+HSIC.US,D,20071015,000000,31.5,31.5,30.74,30.94,781832,0
+HSIC.US,D,20071016,000000,30.985,31.24,30.875,31.035,563576,0
+HSIC.US,D,20071017,000000,31.105,31.365,30.485,30.8,927894,0
+HSIC.US,D,20071018,000000,30.84,31.41,30.715,31.28,586732,0
+HSIC.US,D,20071019,000000,31.365,31.445,30.765,30.765,1199198,0
+HSIC.US,D,20071022,000000,30.775,31.45,30.775,31.3,1060354,0
+HSIC.US,D,20071023,000000,31.255,31.29,30.66,30.865,1151934,0
+HSIC.US,D,20071024,000000,30.855,31.005,30.5,30.925,1125680,0
+HSIC.US,D,20071025,000000,31.055,31.35,28.615,29.63,4621296,0
+HSIC.US,D,20071026,000000,29.71,29.71,28.695,29.25,1871044,0
+HSIC.US,D,20071029,000000,29.36,29.93,29.035,29.93,1666290,0
+HSIC.US,D,20071030,000000,29.76,29.76,29.06,29.115,1117884,0
+HSIC.US,D,20071031,000000,29.095,30.1,28.975,29.95,1432062,0
+HSIC.US,D,20071101,000000,30.615,31.4,30.12,30.675,1784626,0
+HSIC.US,D,20071102,000000,31.03,31.265,30.475,31.185,1580970,0
+HSIC.US,D,20071105,000000,30.74,31.365,30.73,31.245,1096040,0
+HSIC.US,D,20071106,000000,31.25,31.25,30.735,30.905,1387068,0
+HSIC.US,D,20071107,000000,30.755,30.92,29.96,30.215,1719424,0
+HSIC.US,D,20071108,000000,30.11,30.42,29.72,30.13,1943630,0
+HSIC.US,D,20071109,000000,29.685,30.255,29.54,29.545,1426494,0
+HSIC.US,D,20071112,000000,29.51,30.455,29.51,30,1682302,0
+HSIC.US,D,20071113,000000,30.085,30.485,29.27,29.45,1792458,0
+HSIC.US,D,20071114,000000,29.505,29.62,28.88,28.91,1251882,0
+HSIC.US,D,20071115,000000,28.925,29.5,28.795,29.05,1196400,0
+HSIC.US,D,20071116,000000,29.25,29.545,28.875,29.135,849388,0
+HSIC.US,D,20071119,000000,29.095,29.265,28.83,29.21,760910,0
+HSIC.US,D,20071120,000000,29.215,29.47,28.5,29.045,1243014,0
+HSIC.US,D,20071121,000000,28.775,28.85,27.835,28.17,3898706,0
+HSIC.US,D,20071123,000000,28.24,28.475,28,28.255,786506,0
+HSIC.US,D,20071126,000000,28.25,28.325,27.745,27.885,1062440,0
+HSIC.US,D,20071127,000000,27.94,28.965,27.855,28.905,1180372,0
+HSIC.US,D,20071128,000000,28.96,29.325,28.925,29.225,991804,0
+HSIC.US,D,20071129,000000,29.035,29.26,28.665,29.125,896452,0
+HSIC.US,D,20071130,000000,29.26,29.61,28.915,29.575,1271522,0
+HSIC.US,D,20071203,000000,29.38,29.38,28.705,28.715,1107154,0
+HSIC.US,D,20071204,000000,28.375,29.085,28.185,29.055,1009166,0
+HSIC.US,D,20071205,000000,29.28,29.665,28.96,29.55,1216908,0
+HSIC.US,D,20071206,000000,29.65,30.2,29.605,30.2,675048,0
+HSIC.US,D,20071207,000000,30.115,30.6,30.03,30.525,929836,0
+HSIC.US,D,20071210,000000,30.645,30.925,30.275,30.885,866322,0
+HSIC.US,D,20071211,000000,30.895,31.235,30.42,30.42,1228412,0
+HSIC.US,D,20071212,000000,30.76,30.76,30.165,30.465,980464,0
+HSIC.US,D,20071213,000000,30.615,30.94,30.27,30.925,968822,0
+HSIC.US,D,20071214,000000,30.68,30.91,30.475,30.515,651452,0
+HSIC.US,D,20071217,000000,30.47,30.48,29.68,29.68,853348,0
+HSIC.US,D,20071218,000000,30.06,30.435,29.875,30.36,865754,0
+HSIC.US,D,20071219,000000,30.3,30.405,29.855,30.08,894836,0
+HSIC.US,D,20071220,000000,30.185,30.4,29.85,30.385,957402,0
+HSIC.US,D,20071221,000000,30.995,31.6,30.625,30.94,1705896,0
+HSIC.US,D,20071224,000000,30.93,31.29,30.76,31.21,206758,0
+HSIC.US,D,20071226,000000,31,31.27,30.735,31.24,1118486,0
+HSIC.US,D,20071227,000000,31.335,31.335,30.945,31.015,742284,0
+HSIC.US,D,20071228,000000,31.23,31.23,30.83,31.025,579632,0
+HSIC.US,D,20071231,000000,30.95,31.055,30.7,30.7,752442,0
+HSIC.US,D,20080102,000000,30.97,31.18,29.555,29.635,1823170,0
+HSIC.US,D,20080103,000000,29.645,29.9,29.55,29.78,1335896,0
+HSIC.US,D,20080104,000000,29.685,29.76,29.32,29.46,1165036,0
+HSIC.US,D,20080107,000000,29.45,29.79,29.215,29.47,1230718,0
+HSIC.US,D,20080108,000000,29.54,30.445,29.33,30.11,2397804,0
+HSIC.US,D,20080109,000000,30.125,30.565,29.76,30.515,1596174,0
+HSIC.US,D,20080110,000000,30.445,30.9,30.17,30.765,1541322,0
+HSIC.US,D,20080111,000000,30.61,30.86,30.245,30.47,1772238,0
+HSIC.US,D,20080114,000000,30.55,30.7,30.29,30.675,1186072,0
+HSIC.US,D,20080115,000000,30.52,30.965,30.52,30.815,1483156,0
+HSIC.US,D,20080116,000000,30.78,31.81,30.58,31.34,4610878,0
+HSIC.US,D,20080117,000000,31.445,31.795,31.14,31.32,2754148,0
+HSIC.US,D,20080118,000000,31.23,31.605,31.125,31.45,3072376,0
+HSIC.US,D,20080122,000000,30.68,30.93,30.055,30.395,2420566,0
+HSIC.US,D,20080123,000000,30.12,30.495,29.875,30.48,3076958,0
+HSIC.US,D,20080124,000000,30.31,30.46,29.605,29.945,1920006,0
+HSIC.US,D,20080125,000000,30.39,30.43,28.965,29.25,2385670,0
+HSIC.US,D,20080128,000000,29.25,29.5,28.94,29.13,2513446,0
+HSIC.US,D,20080129,000000,29.25,29.345,28.755,29.135,2879814,0
+HSIC.US,D,20080130,000000,29.095,29.095,28.43,28.475,2073974,0
+HSIC.US,D,20080131,000000,28.34,29.13,28.25,29.065,1720362,0
+HSIC.US,D,20080201,000000,29.03,29.39,28.9,28.99,1428982,0
+HSIC.US,D,20080204,000000,28.91,29.48,28.865,28.995,1063146,0
+HSIC.US,D,20080205,000000,28.5,29.41,28.395,28.435,1124554,0
+HSIC.US,D,20080206,000000,28.745,28.745,28.2,28.25,1276774,0
+HSIC.US,D,20080207,000000,28.25,28.8,28.24,28.715,2465344,0
+HSIC.US,D,20080208,000000,28.69,29.035,28.69,28.95,1380680,0
+HSIC.US,D,20080211,000000,29.075,29.495,28.84,29.33,2188160,0
+HSIC.US,D,20080212,000000,29.535,29.89,29.41,29.53,2016206,0
+HSIC.US,D,20080213,000000,29.75,29.975,29.645,29.845,924938,0
+HSIC.US,D,20080214,000000,29.915,30.27,29.845,30.1,1770572,0
+HSIC.US,D,20080215,000000,29.965,30.09,29.39,29.725,1215268,0
+HSIC.US,D,20080219,000000,30.185,30.42,29.895,29.995,1093582,0
+HSIC.US,D,20080220,000000,29.92,30.69,29.815,30.655,1119966,0
+HSIC.US,D,20080221,000000,30.7,30.79,30.075,30.165,1194880,0
+HSIC.US,D,20080222,000000,30.39,30.45,29.82,30.19,1482126,0
+HSIC.US,D,20080225,000000,29.765,30.38,29.16,30.33,3208264,0
+HSIC.US,D,20080226,000000,30.37,31.035,30.21,30.88,2245286,0
+HSIC.US,D,20080227,000000,31.03,31.03,30.165,30.37,2828948,0
+HSIC.US,D,20080228,000000,30.185,30.62,30.125,30.535,1988886,0
+HSIC.US,D,20080229,000000,30.375,30.375,29.8,29.91,5689874,0
+HSIC.US,D,20080303,000000,29.76,30.19,29.685,29.945,2512762,0
+HSIC.US,D,20080304,000000,29.9,30.03,29.485,29.945,2675146,0
+HSIC.US,D,20080305,000000,30.1,30.115,29.385,29.46,1833194,0
+HSIC.US,D,20080306,000000,29.37,29.705,29.125,29.135,1483110,0
+HSIC.US,D,20080307,000000,29.095,29.22,28.59,28.7,1362932,0
+HSIC.US,D,20080310,000000,28.655,28.68,28.32,28.45,1432116,0
+HSIC.US,D,20080311,000000,28.76,28.8,28.1,28.495,1847826,0
+HSIC.US,D,20080312,000000,28.655,28.86,28.295,28.34,1556828,0
+HSIC.US,D,20080313,000000,28.14,28.79,28.04,28.765,1442124,0
+HSIC.US,D,20080314,000000,28.845,28.86,27.895,28.1,1707524,0
+HSIC.US,D,20080317,000000,27.75,28.31,27.625,27.885,1371896,0
+HSIC.US,D,20080318,000000,28.29,28.545,27.975,28.54,1327862,0
+HSIC.US,D,20080319,000000,28.63,28.975,28.415,28.425,1203152,0
+HSIC.US,D,20080320,000000,28.495,28.84,28.425,28.715,1706538,0
+HSIC.US,D,20080324,000000,28.705,28.885,28.515,28.56,1009378,0
+HSIC.US,D,20080325,000000,28.665,28.97,28.56,28.75,986170,0
+HSIC.US,D,20080326,000000,28.68,28.745,28.225,28.54,1163092,0
+HSIC.US,D,20080327,000000,28.65,28.935,28.205,28.575,896302,0
+HSIC.US,D,20080328,000000,28.72,28.945,28.31,28.345,1080664,0
+HSIC.US,D,20080331,000000,28.52,28.715,28.185,28.7,1420652,0
+HSIC.US,D,20080401,000000,28.775,29.68,28.775,29.585,1465540,0
+HSIC.US,D,20080402,000000,29.69,29.715,29.125,29.24,1172480,0
+HSIC.US,D,20080403,000000,29.15,29.285,28.825,28.9,1638888,0
+HSIC.US,D,20080404,000000,28.845,29.105,28.75,28.945,2418966,0
+HSIC.US,D,20080407,000000,29,29.18,28.67,28.95,1477600,0
+HSIC.US,D,20080408,000000,28.79,28.955,28.57,28.81,757996,0
+HSIC.US,D,20080409,000000,28.9,29,28.465,28.55,703722,0
+HSIC.US,D,20080410,000000,28.41,28.41,28.015,28.37,1930312,0
+HSIC.US,D,20080411,000000,28.085,28.47,27.705,27.73,1272840,0
+HSIC.US,D,20080414,000000,27.62,28.11,27.12,27.195,1979024,0
+HSIC.US,D,20080415,000000,27.195,27.34,27,27.21,1445110,0
+HSIC.US,D,20080416,000000,27.265,27.93,27.235,27.885,1626106,0
+HSIC.US,D,20080417,000000,27.76,27.94,26.74,27.15,4029724,0
+HSIC.US,D,20080418,000000,27.705,27.97,27.31,27.38,2319310,0
+HSIC.US,D,20080421,000000,27.25,27.485,27.045,27.28,1103752,0
+HSIC.US,D,20080422,000000,27.025,27.16,26.38,26.88,1347962,0
+HSIC.US,D,20080423,000000,27.04,27.29,26.775,27.235,1375804,0
+HSIC.US,D,20080424,000000,27.56,27.565,26.485,26.85,2181762,0
+HSIC.US,D,20080425,000000,26.83,27.365,26.64,27.275,1269470,0
+HSIC.US,D,20080428,000000,27.265,27.885,27.265,27.76,1429598,0
+HSIC.US,D,20080429,000000,27.595,27.745,27.5,27.67,810252,0
+HSIC.US,D,20080430,000000,27.8,28.075,27.605,27.685,1548750,0
+HSIC.US,D,20080501,000000,28,28.565,28,28.475,1757084,0
+HSIC.US,D,20080502,000000,28.595,28.75,27.975,28.15,1282734,0
+HSIC.US,D,20080505,000000,28.14,28.63,28.035,28.575,1733574,0
+HSIC.US,D,20080506,000000,28.215,28.75,27.3,27.97,3358920,0
+HSIC.US,D,20080507,000000,28.085,28.16,27.565,27.685,703738,0
+HSIC.US,D,20080508,000000,27.68,27.765,27.39,27.6,1251948,0
+HSIC.US,D,20080509,000000,27.42,27.605,27.23,27.585,1200510,0
+HSIC.US,D,20080512,000000,27.54,27.54,27.155,27.43,1076052,0
+HSIC.US,D,20080513,000000,27.475,27.475,27.095,27.42,1737872,0
+HSIC.US,D,20080514,000000,27.465,28.005,27.335,27.765,1238106,0
+HSIC.US,D,20080515,000000,27.68,28.22,27.54,28.105,1654280,0
+HSIC.US,D,20080516,000000,28.26,28.26,27.695,28.04,1120244,0
+HSIC.US,D,20080519,000000,27.95,28.055,27.54,27.57,2322560,0
+HSIC.US,D,20080520,000000,27.545,27.985,27.3,27.48,1446250,0
+HSIC.US,D,20080521,000000,27.405,27.855,27.3,27.35,1456042,0
+HSIC.US,D,20080522,000000,27.415,27.95,27.145,27.86,1684950,0
+HSIC.US,D,20080523,000000,27.705,27.705,27.245,27.36,935858,0
+HSIC.US,D,20080527,000000,27.475,27.75,27.205,27.75,1160276,0
+HSIC.US,D,20080528,000000,27.775,27.795,27.385,27.61,950868,0
+HSIC.US,D,20080529,000000,27.55,28.02,27.505,27.915,717650,0
+HSIC.US,D,20080530,000000,27.785,28.01,27.48,27.86,1036708,0
+HSIC.US,D,20080602,000000,27.79,27.945,27.005,27.25,1996626,0
+HSIC.US,D,20080603,000000,27.43,27.625,27.07,27.235,1702064,0
+HSIC.US,D,20080604,000000,27.195,28.05,27.195,27.93,1272214,0
+HSIC.US,D,20080605,000000,27.8,28.11,27.545,28.11,1292366,0
+HSIC.US,D,20080606,000000,27.91,28.09,27.445,27.445,1356202,0
+HSIC.US,D,20080609,000000,27.415,27.415,26.725,26.98,1739694,0
+HSIC.US,D,20080610,000000,26.965,27.045,26.645,26.765,1399726,0
+HSIC.US,D,20080611,000000,26.685,26.69,26.435,26.485,1055812,0
+HSIC.US,D,20080612,000000,26.68,26.71,26.165,26.215,2240200,0
+HSIC.US,D,20080613,000000,26.485,26.64,26.34,26.57,1649452,0
+HSIC.US,D,20080616,000000,26.355,26.61,26.13,26.45,1522474,0
+HSIC.US,D,20080617,000000,26.4,26.45,26.04,26.13,2229870,0
+HSIC.US,D,20080618,000000,26.05,26.11,25.625,25.755,1941840,0
+HSIC.US,D,20080619,000000,25.655,25.84,25.375,25.72,2557616,0
+HSIC.US,D,20080620,000000,25.5,25.93,25.5,25.765,2658386,0
+HSIC.US,D,20080623,000000,25.78,26.115,25.63,25.725,1642588,0
+HSIC.US,D,20080624,000000,25.55,25.675,25.37,25.595,1560590,0
+HSIC.US,D,20080625,000000,25.76,26.36,25.54,26.205,1604806,0
+HSIC.US,D,20080626,000000,26.025,26.33,25.95,26.075,2049398,0
+HSIC.US,D,20080627,000000,26.145,26.345,25.685,25.705,1849610,0
+HSIC.US,D,20080630,000000,25.635,25.95,25.625,25.785,1007936,0
+HSIC.US,D,20080701,000000,25.685,25.81,25.165,25.28,1851090,0
+HSIC.US,D,20080702,000000,25.195,25.515,25.025,25.09,2442624,0
+HSIC.US,D,20080703,000000,25.28,25.425,25.04,25.185,772762,0
+HSIC.US,D,20080707,000000,25.125,25.405,24.465,24.725,2998784,0
+HSIC.US,D,20080708,000000,24.6,25.79,24.595,25.78,2103446,0
+HSIC.US,D,20080709,000000,25.765,26.13,25.64,25.695,1857746,0
+HSIC.US,D,20080710,000000,25.67,26.115,25.41,25.675,1443070,0
+HSIC.US,D,20080711,000000,25.35,26,25.35,25.85,1473760,0
+HSIC.US,D,20080714,000000,26.03,26.07,25.455,25.53,1802728,0
+HSIC.US,D,20080715,000000,25.41,26.06,25.41,25.75,1957928,0
+HSIC.US,D,20080716,000000,25.835,26,25.54,25.94,1865382,0
+HSIC.US,D,20080717,000000,26.025,27.25,26.025,26.995,2456326,0
+HSIC.US,D,20080718,000000,26.905,27.75,26.905,27.125,1979362,0
+HSIC.US,D,20080721,000000,27.145,27.165,26.895,26.975,1181222,0
+HSIC.US,D,20080722,000000,26.935,27.365,26.935,27.33,1485664,0
+HSIC.US,D,20080723,000000,27.445,27.485,27.045,27.28,1038276,0
+HSIC.US,D,20080724,000000,27.125,27.295,26.85,27.045,957256,0
+HSIC.US,D,20080725,000000,26.935,27.12,26.64,26.695,1270220,0
+HSIC.US,D,20080728,000000,26.695,26.76,26.275,26.355,1143164,0
+HSIC.US,D,20080729,000000,26.535,27.03,26.415,26.77,1450716,0
+HSIC.US,D,20080730,000000,26.75,27.05,26.515,26.675,1816486,0
+HSIC.US,D,20080731,000000,26.615,26.93,26.425,26.78,1280130,0
+HSIC.US,D,20080801,000000,26.905,27.005,26.255,26.385,1111636,0
+HSIC.US,D,20080804,000000,26.47,26.945,26.175,26.735,1526768,0
+HSIC.US,D,20080805,000000,27.16,29.405,27,29.34,4221348,0
+HSIC.US,D,20080806,000000,29.21,29.625,28.605,29.4,2552114,0
+HSIC.US,D,20080807,000000,29.415,29.78,29.065,29.145,2110434,0
+HSIC.US,D,20080808,000000,29.05,29.915,29.05,29.905,2646604,0
+HSIC.US,D,20080811,000000,29.83,30.18,29.545,29.98,1289764,0
+HSIC.US,D,20080812,000000,29.885,30.16,29.37,29.685,1412870,0
+HSIC.US,D,20080813,000000,29.805,30.045,29.635,29.88,1079428,0
+HSIC.US,D,20080814,000000,29.675,30.09,29.59,29.905,1385836,0
+HSIC.US,D,20080815,000000,30.08,30.13,29.73,30.02,1158790,0
+HSIC.US,D,20080818,000000,29.975,30.21,29.605,29.71,1117168,0
+HSIC.US,D,20080819,000000,29.705,29.995,29.46,29.545,835072,0
+HSIC.US,D,20080820,000000,29.6,29.74,29.32,29.575,1344974,0
+HSIC.US,D,20080821,000000,29.41,29.485,28.905,29.31,1200710,0
+HSIC.US,D,20080822,000000,29.355,29.645,29.3,29.605,772964,0
+HSIC.US,D,20080825,000000,29.485,29.575,28.77,28.985,799992,0
+HSIC.US,D,20080826,000000,29.05,29.47,28.995,29.305,850860,0
+HSIC.US,D,20080827,000000,29.29,29.52,29.195,29.325,807656,0
+HSIC.US,D,20080828,000000,29.57,29.695,29.43,29.665,824362,0
+HSIC.US,D,20080829,000000,29.56,29.78,29.11,29.24,670062,0
+HSIC.US,D,20080902,000000,29.64,29.925,29.245,29.46,2132458,0
+HSIC.US,D,20080903,000000,29.385,29.615,29.205,29.325,1264326,0
+HSIC.US,D,20080904,000000,29.095,29.305,28.85,28.85,1581948,0
+HSIC.US,D,20080905,000000,28.64,29.22,28.38,28.645,1177684,0
+HSIC.US,D,20080908,000000,28.905,29.11,28.475,28.865,1491044,0
+HSIC.US,D,20080909,000000,28.92,29.17,28.875,29.005,1607668,0
+HSIC.US,D,20080910,000000,29.21,29.495,28.575,29.135,2168954,0
+HSIC.US,D,20080911,000000,29.135,29.705,28.505,29.67,1914932,0
+HSIC.US,D,20080912,000000,29.5,29.625,28.82,29.36,1320858,0
+HSIC.US,D,20080915,000000,28.505,29.5,28.505,28.89,1632034,0
+HSIC.US,D,20080916,000000,29.165,29.54,27.94,28.45,2800762,0
+HSIC.US,D,20080917,000000,28.145,28.545,26.945,26.965,2372646,0
+HSIC.US,D,20080918,000000,27.455,28.52,26.66,27.63,3030164,0
+HSIC.US,D,20080919,000000,28.44,29.35,27.29,27.435,2911080,0
+HSIC.US,D,20080922,000000,27.175,27.49,26.695,26.76,1088032,0
+HSIC.US,D,20080923,000000,26.765,27.185,26.6,26.74,1007138,0
+HSIC.US,D,20080924,000000,26.7,26.98,26.21,26.52,1154804,0
+HSIC.US,D,20080925,000000,26.57,27.215,26.57,27.05,1031320,0
+HSIC.US,D,20080926,000000,26.5,27.575,26.5,27.405,1176486,0
+HSIC.US,D,20080929,000000,26.985,27.7,25.765,25.815,1354570,0
+HSIC.US,D,20080930,000000,26.83,26.92,25.875,26.92,1696338,0
+HSIC.US,D,20081001,000000,26.865,27.655,26.865,27.27,1589502,0
+HSIC.US,D,20081002,000000,27.26,27.83,27.005,27.295,1606014,0
+HSIC.US,D,20081003,000000,27.525,27.755,26.565,26.67,1235358,0
+HSIC.US,D,20081006,000000,26.245,27.06,24.9,25.9,2182922,0
+HSIC.US,D,20081007,000000,26.15,26.44,25.075,25.075,1803824,0
+HSIC.US,D,20081008,000000,24.825,25.51,24.425,24.53,2716622,0
+HSIC.US,D,20081009,000000,24.54,24.87,22.51,22.63,2703558,0
+HSIC.US,D,20081010,000000,22.165,23.22,20.475,22.035,3778748,0
+HSIC.US,D,20081013,000000,22.415,23.9,22.005,23.89,2307024,0
+HSIC.US,D,20081014,000000,23.99,24.41,23.085,23.42,1813520,0
+HSIC.US,D,20081015,000000,23.18,24.38,21.675,21.675,1274408,0
+HSIC.US,D,20081016,000000,21.585,23.375,21.29,23.32,2381530,0
+HSIC.US,D,20081017,000000,22.675,24.21,22.2,23.305,1893360,0
+HSIC.US,D,20081020,000000,23.325,23.945,23.08,23.935,992724,0
+HSIC.US,D,20081021,000000,24.085,24.495,23.49,23.55,1894644,0
+HSIC.US,D,20081022,000000,23.365,23.52,22.175,22.595,1498132,0
+HSIC.US,D,20081023,000000,22.63,23.69,21.33,22.21,1587868,0
+HSIC.US,D,20081024,000000,21.5,23.21,21.26,21.985,1983274,0
+HSIC.US,D,20081027,000000,21.65,22.295,21.13,21.205,1784342,0
+HSIC.US,D,20081028,000000,21.54,22.42,20.745,22.035,2361150,0
+HSIC.US,D,20081029,000000,22.645,23.82,22.12,23.03,2616446,0
+HSIC.US,D,20081030,000000,23.47,24.16,22.775,23.225,1916118,0
+HSIC.US,D,20081031,000000,23.21,23.755,23.035,23.405,1654912,0
+HSIC.US,D,20081103,000000,23.35,23.795,23.01,23.41,1106088,0
+HSIC.US,D,20081104,000000,23.455,23.745,22.825,23.125,1989642,0
+HSIC.US,D,20081105,000000,21.05,21.855,20.655,20.815,4183272,0
+HSIC.US,D,20081106,000000,20.505,21.295,20.505,20.9,2092802,0
+HSIC.US,D,20081107,000000,21.02,21.755,20.91,21.755,2687290,0
+HSIC.US,D,20081110,000000,22.17,22.5,21.535,21.685,2167660,0
+HSIC.US,D,20081111,000000,21.46,21.945,21,21.52,1822184,0
+HSIC.US,D,20081112,000000,21.195,21.62,20.625,20.66,2881060,0
+HSIC.US,D,20081113,000000,20.635,21.675,20.225,21.645,2961710,0
+HSIC.US,D,20081114,000000,21.23,21.89,20.395,20.42,2261440,0
+HSIC.US,D,20081117,000000,20.335,20.47,19.95,20.065,2484078,0
+HSIC.US,D,20081118,000000,20.225,20.375,19.39,19.97,2184860,0
+HSIC.US,D,20081119,000000,19.925,20.365,18.425,18.44,3057540,0
+HSIC.US,D,20081120,000000,18,18,16.54,16.55,4474670,0
+HSIC.US,D,20081121,000000,16.695,17.395,16.04,17.13,3685450,0
+HSIC.US,D,20081124,000000,17.5,18.045,17.3,17.825,3211262,0
+HSIC.US,D,20081125,000000,17.92,18.31,17.21,17.59,2255354,0
+HSIC.US,D,20081126,000000,17.23,18,17.05,17.995,1659306,0
+HSIC.US,D,20081128,000000,17.945,18.07,17.57,17.865,790132,0
+HSIC.US,D,20081201,000000,17.585,17.805,16.565,16.65,1526434,0
+HSIC.US,D,20081202,000000,16.935,17.5,16.835,17.475,3447996,0
+HSIC.US,D,20081203,000000,16.905,17.85,16.905,17.52,2838244,0
+HSIC.US,D,20081204,000000,17.18,17.25,16.19,16.605,3091492,0
+HSIC.US,D,20081205,000000,16.47,17.15,16.09,17.135,2170580,0
+HSIC.US,D,20081208,000000,17.235,17.62,16.905,17.125,2140022,0
+HSIC.US,D,20081209,000000,17.005,17.285,16.41,16.535,2669730,0
+HSIC.US,D,20081210,000000,16.61,16.75,16.23,16.66,2466770,0
+HSIC.US,D,20081211,000000,16.455,17.1,16.45,16.605,1894064,0
+HSIC.US,D,20081212,000000,16.355,17.01,16.315,16.975,1642118,0
+HSIC.US,D,20081215,000000,16.975,17.165,16.515,17.055,2131724,0
+HSIC.US,D,20081216,000000,17.265,17.6,16.995,17.58,2659360,0
+HSIC.US,D,20081217,000000,17.25,17.415,17,17.16,2260686,0
+HSIC.US,D,20081218,000000,17.33,17.69,17.005,17.605,1861436,0
+HSIC.US,D,20081219,000000,17.525,17.975,17.045,17.405,2367102,0
+HSIC.US,D,20081222,000000,17.72,17.905,17.325,17.65,2251824,0
+HSIC.US,D,20081223,000000,17.72,18.105,17.665,17.755,1795580,0
+HSIC.US,D,20081224,000000,17.755,17.88,17.545,17.765,366644,0
+HSIC.US,D,20081226,000000,17.79,18.095,17.52,17.69,733216,0
+HSIC.US,D,20081229,000000,17.73,17.755,17.4,17.54,834170,0
+HSIC.US,D,20081230,000000,17.535,18.125,17.45,18.105,983820,0
+HSIC.US,D,20081231,000000,18.22,18.5,18.16,18.345,1560706,0
+HSIC.US,D,20090102,000000,18.255,19.06,18.085,18.995,1406258,0
+HSIC.US,D,20090105,000000,18.88,19.165,18.45,19,2054496,0
+HSIC.US,D,20090106,000000,19.14,19.355,18.61,18.855,2855410,0
+HSIC.US,D,20090107,000000,18.53,18.755,18.35,18.49,1714624,0
+HSIC.US,D,20090108,000000,18.475,18.665,18.235,18.48,1806084,0
+HSIC.US,D,20090109,000000,18.5,18.53,17.995,18.375,1739100,0
+HSIC.US,D,20090112,000000,18.405,18.47,18.025,18.185,1913442,0
+HSIC.US,D,20090113,000000,18.2,18.645,18.08,18.545,1417310,0
+HSIC.US,D,20090114,000000,18.28,18.435,18.04,18.135,3514968,0
+HSIC.US,D,20090115,000000,18.11,18.425,17.86,18.355,2503520,0
+HSIC.US,D,20090116,000000,18.435,18.46,18.1,18.27,2058854,0
+HSIC.US,D,20090120,000000,18.02,18.51,17.6,17.615,2098122,0
+HSIC.US,D,20090121,000000,17.98,18.515,17.775,18.465,2165604,0
+HSIC.US,D,20090122,000000,18.15,18.55,17.98,18.385,1266080,0
+HSIC.US,D,20090123,000000,18.17,18.39,17.96,18.205,1194052,0
+HSIC.US,D,20090126,000000,18.29,18.995,18.205,18.74,1679050,0
+HSIC.US,D,20090127,000000,18.87,19.14,18.8,18.845,1448214,0
+HSIC.US,D,20090128,000000,19.02,19.755,18.755,19.59,1880700,0
+HSIC.US,D,20090129,000000,19.525,19.74,18.925,19.125,1258728,0
+HSIC.US,D,20090130,000000,19.095,19.325,18.665,18.715,1388854,0
+HSIC.US,D,20090202,000000,18.63,18.98,18.54,18.935,1286684,0
+HSIC.US,D,20090203,000000,18.93,19.17,18.565,19.115,1612622,0
+HSIC.US,D,20090204,000000,19.13,19.43,18.795,18.92,1504352,0
+HSIC.US,D,20090205,000000,18.5,19.125,18.035,19,2963844,0
+HSIC.US,D,20090206,000000,19.055,19.675,18.73,19.605,2167688,0
+HSIC.US,D,20090209,000000,19.495,19.695,19.325,19.665,1279274,0
+HSIC.US,D,20090210,000000,19.675,19.675,18.855,18.865,2274084,0
+HSIC.US,D,20090211,000000,19,19.25,18.79,18.895,1641220,0
+HSIC.US,D,20090212,000000,18.63,19.115,18.485,19.095,1963502,0
+HSIC.US,D,20090213,000000,19.065,19.275,18.8,18.96,1076312,0
+HSIC.US,D,20090217,000000,18.56,18.7,18.215,18.49,1801502,0
+HSIC.US,D,20090218,000000,18.435,18.7,18.225,18.43,1640582,0
+HSIC.US,D,20090219,000000,18.84,19.265,18.695,19.12,3326438,0
+HSIC.US,D,20090220,000000,19.05,19.075,18.25,18.375,2886402,0
+HSIC.US,D,20090223,000000,18.465,18.53,18.005,18.015,2245300,0
+HSIC.US,D,20090224,000000,18.025,19.37,18.025,19.285,4262694,0
+HSIC.US,D,20090225,000000,19.045,19.275,18.395,18.605,2583100,0
+HSIC.US,D,20090226,000000,18.725,18.725,18.085,18.14,3027130,0
+HSIC.US,D,20090227,000000,18.095,18.795,18,18.34,3487158,0
+HSIC.US,D,20090302,000000,18.055,18.265,17.535,17.535,2964188,0
+HSIC.US,D,20090303,000000,17.735,17.945,17.385,17.505,3159650,0
+HSIC.US,D,20090304,000000,17.605,17.95,17.37,17.705,3029434,0
+HSIC.US,D,20090305,000000,17.49,17.7,16.995,17.12,2140444,0
+HSIC.US,D,20090306,000000,17.155,17.285,16.775,17.12,2322454,0
+HSIC.US,D,20090309,000000,16.985,17.375,16.985,17.215,2145588,0
+HSIC.US,D,20090310,000000,17.43,17.765,17.18,17.765,2464900,0
+HSIC.US,D,20090311,000000,17.745,18.015,17.385,17.63,2471740,0
+HSIC.US,D,20090312,000000,17.65,18.645,17.65,18.61,2404628,0
+HSIC.US,D,20090313,000000,18.61,18.845,18.41,18.795,1855878,0
+HSIC.US,D,20090316,000000,18.905,19.02,18.495,18.495,2207850,0
+HSIC.US,D,20090317,000000,18.635,19.395,18.5,19.02,2082082,0
+HSIC.US,D,20090318,000000,18.99,19.575,18.85,19.145,2221102,0
+HSIC.US,D,20090319,000000,19.265,19.275,18.5,18.685,2010660,0
+HSIC.US,D,20090320,000000,18.785,19.055,18.535,18.635,1869952,0
+HSIC.US,D,20090323,000000,19.105,19.585,18.87,19.58,2291680,0
+HSIC.US,D,20090324,000000,19.32,19.515,19.17,19.2,1708602,0
+HSIC.US,D,20090325,000000,19.36,20.15,19.28,19.765,3311986,0
+HSIC.US,D,20090326,000000,19.72,20.25,19.5,20.235,3189688,0
+HSIC.US,D,20090327,000000,19.95,20.3,19.815,20.005,1322740,0
+HSIC.US,D,20090330,000000,19.89,19.97,19.565,19.75,1191140,0
+HSIC.US,D,20090331,000000,20.035,20.29,19.79,19.995,1525568,0
+HSIC.US,D,20090401,000000,19.55,19.945,19.385,19.925,1656036,0
+HSIC.US,D,20090402,000000,20.135,20.875,20.125,20.57,2127956,0
+HSIC.US,D,20090403,000000,20.555,20.615,20.035,20.22,1619390,0
+HSIC.US,D,20090406,000000,20.225,20.34,19.9,20.14,1048816,0
+HSIC.US,D,20090407,000000,19.88,20.02,19.685,19.755,2023228,0
+HSIC.US,D,20090408,000000,19.985,20.105,19.645,19.775,1927618,0
+HSIC.US,D,20090409,000000,20.055,20.41,19.995,20.255,1455988,0
+HSIC.US,D,20090413,000000,20.08,20.495,20,20.43,1433450,0
+HSIC.US,D,20090414,000000,20.35,20.51,20.195,20.33,1148082,0
+HSIC.US,D,20090415,000000,20.25,20.665,20.25,20.565,1399030,0
+HSIC.US,D,20090416,000000,20.665,21.04,20.34,20.975,1711550,0
+HSIC.US,D,20090417,000000,20.94,21.035,20.685,20.83,1626966,0
+HSIC.US,D,20090420,000000,20.6,20.995,20.37,20.44,1472378,0
+HSIC.US,D,20090421,000000,20.465,20.775,20.01,20.075,2172212,0
+HSIC.US,D,20090422,000000,19.98,20.435,19.75,20.13,2458484,0
+HSIC.US,D,20090423,000000,20.01,20.125,19.585,19.745,1950078,0
+HSIC.US,D,20090424,000000,19.82,20.05,19.675,19.925,1162064,0
+HSIC.US,D,20090427,000000,19.73,20.695,19.73,20.495,2242656,0
+HSIC.US,D,20090428,000000,20.49,20.88,20.49,20.605,1279520,0
+HSIC.US,D,20090429,000000,20.88,20.975,20.67,20.745,1770070,0
+HSIC.US,D,20090430,000000,20.85,20.955,20.405,20.52,1906524,0
+HSIC.US,D,20090501,000000,20.555,20.87,20.315,20.84,2516850,0
+HSIC.US,D,20090504,000000,22.14,22.88,21.655,22.83,5305504,0
+HSIC.US,D,20090505,000000,22.18,22.485,21.86,22.215,2978702,0
+HSIC.US,D,20090506,000000,22.285,22.38,21.85,22.08,1574638,0
+HSIC.US,D,20090507,000000,22.125,22.565,22.09,22.41,1908124,0
+HSIC.US,D,20090508,000000,22.67,23.495,22.66,23.3,2774254,0
+HSIC.US,D,20090511,000000,23.1,23.465,23,23.115,1752064,0
+HSIC.US,D,20090512,000000,23.13,23.295,22.805,23.03,1733476,0
+HSIC.US,D,20090513,000000,22.91,23.12,22.49,22.5,2512840,0
+HSIC.US,D,20090514,000000,22.53,22.78,22.29,22.405,1998628,0
+HSIC.US,D,20090515,000000,22.345,22.37,22,22.115,1370232,0
+HSIC.US,D,20090518,000000,22.2,22.49,21.92,22.4,1363198,0
+HSIC.US,D,20090519,000000,22.225,22.73,22.225,22.59,1466570,0
+HSIC.US,D,20090520,000000,22.56,22.935,22.37,22.39,2059396,0
+HSIC.US,D,20090521,000000,22.16,22.285,21.53,21.75,2908612,0
+HSIC.US,D,20090522,000000,21.84,22.035,21.505,21.775,2191738,0
+HSIC.US,D,20090526,000000,21.525,22.675,21.47,22.675,1680022,0
+HSIC.US,D,20090527,000000,22.435,22.61,22.125,22.275,1602618,0
+HSIC.US,D,20090528,000000,22.455,22.625,22.255,22.405,1513122,0
+HSIC.US,D,20090529,000000,22.42,22.77,22.275,22.77,1345972,0
+HSIC.US,D,20090601,000000,22.845,23.425,22.71,23.3,1806292,0
+HSIC.US,D,20090602,000000,23.15,23.69,23.115,23.49,1462246,0
+HSIC.US,D,20090603,000000,23.23,23.405,22.96,23.295,2270150,0
+HSIC.US,D,20090604,000000,23.365,23.425,22.615,22.9,1636862,0
+HSIC.US,D,20090605,000000,22.925,23.26,22.33,22.65,2547262,0
+HSIC.US,D,20090608,000000,22.415,22.695,22.275,22.55,1320414,0
+HSIC.US,D,20090609,000000,22.555,22.68,22.48,22.615,1575154,0
+HSIC.US,D,20090610,000000,22.815,22.835,22.19,22.47,1158898,0
+HSIC.US,D,20090611,000000,22.69,22.98,22.41,22.46,2621876,0
+HSIC.US,D,20090612,000000,22.385,22.44,22.155,22.405,1099588,0
+HSIC.US,D,20090615,000000,22.225,22.225,21.795,22,1142434,0
+HSIC.US,D,20090616,000000,22.115,22.32,21.965,21.985,1247036,0
+HSIC.US,D,20090617,000000,22.1,22.415,22.04,22.115,1336304,0
+HSIC.US,D,20090618,000000,22.16,22.78,22.05,22.67,1623772,0
+HSIC.US,D,20090619,000000,22.96,23.21,22.6,22.745,1397276,0
+HSIC.US,D,20090622,000000,22.67,22.7,22.3,22.425,1065388,0
+HSIC.US,D,20090623,000000,22.445,22.56,22.135,22.235,895996,0
+HSIC.US,D,20090624,000000,22.315,22.48,22.11,22.31,1252460,0
+HSIC.US,D,20090625,000000,22.265,23.525,22.24,23.42,2240040,0
+HSIC.US,D,20090626,000000,23.27,23.85,23.15,23.755,2964404,0
+HSIC.US,D,20090629,000000,23.44,23.985,23.29,23.84,2154824,0
+HSIC.US,D,20090630,000000,23.785,23.99,23.635,23.975,2935014,0
+HSIC.US,D,20090701,000000,23.955,23.96,23.5,23.555,2616962,0
+HSIC.US,D,20090702,000000,23.465,23.465,22.935,23.195,2090390,0
+HSIC.US,D,20090706,000000,23.105,23.395,22.845,22.915,2106008,0
+HSIC.US,D,20090707,000000,22.825,22.95,22.525,22.56,2241610,0
+HSIC.US,D,20090708,000000,22.715,22.74,22.2,22.285,2233474,0
+HSIC.US,D,20090709,000000,22.52,22.52,22,22.11,1249752,0
+HSIC.US,D,20090710,000000,22.04,22.255,21.98,22.155,1298450,0
+HSIC.US,D,20090713,000000,22.16,22.54,21.91,22.415,1732116,0
+HSIC.US,D,20090714,000000,22.41,22.915,22.23,22.905,1736986,0
+HSIC.US,D,20090715,000000,22.995,23.87,22.97,23.8,2887906,0
+HSIC.US,D,20090716,000000,23.755,23.97,23.675,23.8,1459218,0
+HSIC.US,D,20090717,000000,23.86,23.865,23.57,23.82,981490,0
+HSIC.US,D,20090720,000000,23.75,23.965,23.55,23.93,1333590,0
+HSIC.US,D,20090721,000000,23.86,24.345,23.725,24.34,2237344,0
+HSIC.US,D,20090722,000000,24.48,24.565,24.325,24.39,1844440,0
+HSIC.US,D,20090723,000000,24.11,24.795,24.035,24.685,2475892,0
+HSIC.US,D,20090724,000000,24.66,25.125,24.61,25.06,1475196,0
+HSIC.US,D,20090727,000000,25.03,25.28,24.795,25.21,1579016,0
+HSIC.US,D,20090728,000000,25.215,25.375,24.86,25.12,1743742,0
+HSIC.US,D,20090729,000000,24.96,25.43,24.945,24.985,1877656,0
+HSIC.US,D,20090730,000000,25.33,25.87,25.04,25.61,1981396,0
+HSIC.US,D,20090731,000000,25.685,25.995,25.64,25.69,2042354,0
+HSIC.US,D,20090803,000000,26.02,26.235,25.645,26.22,2090232,0
+HSIC.US,D,20090804,000000,26.01,26.11,25.135,25.34,2932752,0
+HSIC.US,D,20090805,000000,25.235,25.245,24.69,24.865,1822862,0
+HSIC.US,D,20090806,000000,25.02,25.3,24.745,25.11,1314394,0
+HSIC.US,D,20090807,000000,25.435,25.695,25.205,25.53,911154,0
+HSIC.US,D,20090810,000000,25.525,25.595,25.32,25.555,724914,0
+HSIC.US,D,20090811,000000,25.485,25.655,25.18,25.345,1151858,0
+HSIC.US,D,20090812,000000,25.26,26.12,25.195,25.9,2064858,0
+HSIC.US,D,20090813,000000,25.785,26.115,25.445,25.96,1415060,0
+HSIC.US,D,20090814,000000,25.685,25.99,25.37,25.695,1218944,0
+HSIC.US,D,20090817,000000,25.525,25.82,25.245,25.3,989202,0
+HSIC.US,D,20090818,000000,25.24,25.41,24.95,25.235,839772,0
+HSIC.US,D,20090819,000000,24.905,25.5,24.905,25.5,507848,0
+HSIC.US,D,20090820,000000,25.42,26.23,25.215,26.15,1442042,0
+HSIC.US,D,20090821,000000,26.22,26.475,25.95,26.115,985252,0
+HSIC.US,D,20090824,000000,25.97,26.29,25.89,26.24,707830,0
+HSIC.US,D,20090825,000000,26.325,26.575,26.245,26.475,1111400,0
+HSIC.US,D,20090826,000000,26.4,26.605,26.16,26.26,640166,0
+HSIC.US,D,20090827,000000,26.4,26.515,26.125,26.415,864824,0
+HSIC.US,D,20090828,000000,26.55,26.595,26.09,26.3,648320,0
+HSIC.US,D,20090831,000000,26.29,26.55,26.16,26.49,833290,0
+HSIC.US,D,20090901,000000,26.5,26.755,25.905,26.01,1053396,0
+HSIC.US,D,20090902,000000,26.105,26.205,25.89,26.16,1321458,0
+HSIC.US,D,20090903,000000,26.175,26.625,26.125,26.58,1048036,0
+HSIC.US,D,20090904,000000,26.66,27.15,26.545,27.145,999760,0
+HSIC.US,D,20090908,000000,27.12,27.155,26.71,26.89,1396674,0
+HSIC.US,D,20090909,000000,26.825,27.49,26.805,27.46,1290256,0
+HSIC.US,D,20090910,000000,27.365,27.72,27.185,27.71,1119930,0
+HSIC.US,D,20090911,000000,27.685,27.96,27.535,27.54,1144756,0
+HSIC.US,D,20090914,000000,27.515,27.775,27.48,27.675,730390,0
+HSIC.US,D,20090915,000000,27.67,27.935,27.425,27.905,1450646,0
+HSIC.US,D,20090916,000000,27.805,28.25,27.72,28.25,1130690,0
+HSIC.US,D,20090917,000000,27.925,28.145,27.835,28.015,865212,0
+HSIC.US,D,20090918,000000,28.005,28.075,27.43,27.705,2300542,0
+HSIC.US,D,20090921,000000,27.69,27.97,27.65,27.87,1085616,0
+HSIC.US,D,20090922,000000,27.715,27.91,27.405,27.47,1283036,0
+HSIC.US,D,20090923,000000,27.4,27.87,27.315,27.505,1025102,0
+HSIC.US,D,20090924,000000,27.675,27.79,27.305,27.505,3163432,0
+HSIC.US,D,20090925,000000,27.6,27.75,27.235,27.38,789370,0
+HSIC.US,D,20090928,000000,27.405,27.955,27.405,27.685,750178,0
+HSIC.US,D,20090929,000000,27.675,27.82,27.365,27.535,715332,0
+HSIC.US,D,20090930,000000,27.61,27.655,27.085,27.455,889466,0
+HSIC.US,D,20091001,000000,27.405,27.585,27.14,27.175,1658488,0
+HSIC.US,D,20091002,000000,27.27,27.455,26.93,27.05,1397426,0
+HSIC.US,D,20091005,000000,27.155,27.75,26.915,27.565,1113828,0
+HSIC.US,D,20091006,000000,27.515,28,27.375,27.7,1960526,0
+HSIC.US,D,20091007,000000,27.525,27.795,27.4,27.655,2085238,0
+HSIC.US,D,20091008,000000,27.725,28.18,27.55,28,1352564,0
+HSIC.US,D,20091009,000000,27.88,28.12,27.785,28.115,576622,0
+HSIC.US,D,20091012,000000,28.065,28.135,27.795,27.945,623744,0
+HSIC.US,D,20091013,000000,27.945,27.985,27.69,27.8,754384,0
+HSIC.US,D,20091014,000000,27.8,28,27.715,27.97,1128158,0
+HSIC.US,D,20091015,000000,27.815,28.17,27.755,28.15,691286,0
+HSIC.US,D,20091016,000000,28.15,28.25,27.785,28.035,969062,0
+HSIC.US,D,20091019,000000,27.9,28.365,27.88,28.23,999688,0
+HSIC.US,D,20091020,000000,28.22,28.305,27.875,27.95,1247404,0
+HSIC.US,D,20091021,000000,28.11,28.46,27.85,27.89,1624946,0
+HSIC.US,D,20091022,000000,27.9,28.025,27.6,27.81,1662616,0
+HSIC.US,D,20091023,000000,27.73,27.925,27.54,27.61,1664618,0
+HSIC.US,D,20091026,000000,27.58,28,27.435,27.56,1203232,0
+HSIC.US,D,20091027,000000,27.735,27.84,27.44,27.535,1441396,0
+HSIC.US,D,20091028,000000,27.545,27.75,26.95,27.01,1747856,0
+HSIC.US,D,20091029,000000,27.22,27.355,26.41,26.61,3003284,0
+HSIC.US,D,20091030,000000,26.62,26.95,26.36,26.415,1785144,0
+HSIC.US,D,20091102,000000,26.58,26.945,26.46,26.785,1162154,0
+HSIC.US,D,20091103,000000,26.605,27.2,26.605,27.03,1411846,0
+HSIC.US,D,20091104,000000,25.15,25.95,24.76,25.21,8095396,0
+HSIC.US,D,20091105,000000,25.36,25.725,25.165,25.56,3258800,0
+HSIC.US,D,20091106,000000,25.595,25.745,25.175,25.315,2213456,0
+HSIC.US,D,20091109,000000,25.135,25.67,25.015,25.67,1813196,0
+HSIC.US,D,20091110,000000,25.645,26.14,25.5,26.14,1305396,0
+HSIC.US,D,20091111,000000,26.095,26.265,25.87,25.925,1497490,0
+HSIC.US,D,20091112,000000,26.01,26.11,25.825,25.94,1541252,0
+HSIC.US,D,20091113,000000,25.975,26.23,25.875,26.005,1023168,0
+HSIC.US,D,20091116,000000,26.195,26.5,25.995,26.34,1198534,0
+HSIC.US,D,20091117,000000,26.07,26.42,25.89,26.355,986628,0
+HSIC.US,D,20091118,000000,26.385,26.465,26.025,26.095,1070066,0
+HSIC.US,D,20091119,000000,25.975,26.065,25.48,25.655,1596240,0
+HSIC.US,D,20091120,000000,25.545,25.715,25.195,25.265,2550258,0
+HSIC.US,D,20091123,000000,25.4,26,25.34,25.81,1822062,0
+HSIC.US,D,20091124,000000,25.505,25.795,25.48,25.585,1004520,0
+HSIC.US,D,20091125,000000,25.535,25.685,25.35,25.43,1565942,0
+HSIC.US,D,20091127,000000,25.045,25.43,24.91,25.185,476858,0
+HSIC.US,D,20091130,000000,25.06,25.06,24.55,24.83,2480578,0
+HSIC.US,D,20091201,000000,24.94,25.145,24.68,24.88,3597144,0
+HSIC.US,D,20091202,000000,24.9,25.39,24.85,25.325,1841318,0
+HSIC.US,D,20091203,000000,25.475,25.71,25.375,25.45,2174176,0
+HSIC.US,D,20091204,000000,25.705,25.75,25.26,25.545,1237958,0
+HSIC.US,D,20091207,000000,25.765,25.765,25.47,25.56,979688,0
+HSIC.US,D,20091208,000000,25.51,25.52,25,25.305,1435424,0
+HSIC.US,D,20091209,000000,25.11,25.39,24.95,25.17,1139980,0
+HSIC.US,D,20091210,000000,25.165,25.575,25.05,25.415,1319230,0
+HSIC.US,D,20091211,000000,25.415,25.96,25.12,25.21,1788082,0
+HSIC.US,D,20091214,000000,25.39,25.625,25.12,25.61,1708560,0
+HSIC.US,D,20091215,000000,25.525,25.81,25.34,25.595,1502034,0
+HSIC.US,D,20091216,000000,25.73,25.86,25.655,25.79,984472,0
+HSIC.US,D,20091217,000000,25.45,25.735,25.4,25.635,1571062,0
+HSIC.US,D,20091218,000000,25.635,25.895,25.31,25.8,2056020,0
+HSIC.US,D,20091221,000000,25.76,26.155,25.695,26,3500724,0
+HSIC.US,D,20091222,000000,26.105,26.32,26.05,26.285,649200,0
+HSIC.US,D,20091223,000000,26.465,26.515,26.32,26.47,831802,0
+HSIC.US,D,20091224,000000,26.375,26.61,26.375,26.505,161772,0
+HSIC.US,D,20091228,000000,26.505,26.625,26.38,26.555,645806,0
+HSIC.US,D,20091229,000000,25.755,26.775,25.745,26.6,719262,0
+HSIC.US,D,20091230,000000,26.595,26.83,26.44,26.625,618630,0
+HSIC.US,D,20091231,000000,26.6,26.715,26.3,26.3,975906,0
+HSIC.US,D,20100104,000000,26.485,27,26.455,26.715,1589518,0
+HSIC.US,D,20100105,000000,26.735,26.865,26.61,26.64,1018874,0
+HSIC.US,D,20100106,000000,26.68,26.9,26.565,26.725,1321768,0
+HSIC.US,D,20100107,000000,26.795,26.97,26.595,26.82,854244,0
+HSIC.US,D,20100108,000000,26.81,27.16,26.735,26.98,1444306,0
+HSIC.US,D,20100111,000000,26.9,27.93,26.895,27.87,2032492,0
+HSIC.US,D,20100112,000000,27.855,27.915,27.38,27.48,1491676,0
+HSIC.US,D,20100113,000000,27.645,28.265,27.51,28.205,1713152,0
+HSIC.US,D,20100114,000000,27.875,28.12,27.5,28.07,785432,0
+HSIC.US,D,20100115,000000,28.185,28.335,27.55,27.8,1150468,0
+HSIC.US,D,20100119,000000,27.73,28.33,27.73,28.065,1132944,0
+HSIC.US,D,20100120,000000,27.795,28.11,27.545,27.855,1171516,0
+HSIC.US,D,20100121,000000,27.91,28.075,27.44,27.795,2415398,0
+HSIC.US,D,20100122,000000,27.665,27.97,27.275,27.285,1471580,0
+HSIC.US,D,20100125,000000,27.325,27.575,27.1,27.45,934686,0
+HSIC.US,D,20100126,000000,27.345,27.5,27.18,27.265,839694,0
+HSIC.US,D,20100127,000000,27.15,27.215,26.82,26.96,2049980,0
+HSIC.US,D,20100128,000000,26.93,27.125,26.495,26.665,1639794,0
+HSIC.US,D,20100129,000000,26.89,27.285,26.875,27.025,1900460,0
+HSIC.US,D,20100201,000000,26.96,27.44,26.805,27.43,1857814,0
+HSIC.US,D,20100202,000000,27.405,27.985,27.295,27.93,1679980,0
+HSIC.US,D,20100203,000000,27.765,27.995,27.54,27.62,1094364,0
+HSIC.US,D,20100204,000000,27.455,27.55,26.895,26.895,1222722,0
+HSIC.US,D,20100205,000000,26.935,27.155,26.645,27.035,1372830,0
+HSIC.US,D,20100208,000000,27.055,27.215,26.85,26.93,1317104,0
+HSIC.US,D,20100209,000000,27.125,27.6,26.84,27.455,2058640,0
+HSIC.US,D,20100210,000000,27.415,27.54,27,27.5,1245858,0
+HSIC.US,D,20100211,000000,27.415,27.96,27.32,27.935,1581862,0
+HSIC.US,D,20100212,000000,27.705,28.085,27.57,28.085,1619160,0
+HSIC.US,D,20100216,000000,28.125,28.37,27.99,28.365,806282,0
+HSIC.US,D,20100217,000000,28.375,28.525,28.275,28.525,957784,0
+HSIC.US,D,20100218,000000,28.54,28.63,28.36,28.55,1997110,0
+HSIC.US,D,20100219,000000,28.575,28.645,28.43,28.61,2244330,0
+HSIC.US,D,20100222,000000,28.69,28.725,28.475,28.59,3039188,0
+HSIC.US,D,20100223,000000,28.74,28.915,28.535,28.55,2760326,0
+HSIC.US,D,20100224,000000,28.715,28.745,28.42,28.55,1257392,0
+HSIC.US,D,20100225,000000,28.365,28.495,28.09,28.43,1225522,0
+HSIC.US,D,20100226,000000,28.355,28.575,28.275,28.415,1199288,0
+HSIC.US,D,20100301,000000,28.455,28.555,28.1,28.445,3366660,0
+HSIC.US,D,20100302,000000,28.215,28.625,28.215,28.485,3582018,0
+HSIC.US,D,20100303,000000,28.475,28.485,28.25,28.28,1711578,0
+HSIC.US,D,20100304,000000,28.275,28.28,28.09,28.175,1559922,0
+HSIC.US,D,20100305,000000,28.19,28.455,28.185,28.44,1712344,0
+HSIC.US,D,20100308,000000,28.415,28.415,28.2,28.305,1327282,0
+HSIC.US,D,20100309,000000,28.075,28.17,27.955,27.995,1810626,0
+HSIC.US,D,20100310,000000,27.91,28.125,27.845,28.015,1544678,0
+HSIC.US,D,20100311,000000,27.865,28.195,27.83,28.195,1421194,0
+HSIC.US,D,20100312,000000,28.18,28.315,28.05,28.315,892530,0
+HSIC.US,D,20100315,000000,28.255,28.45,28.19,28.435,952296,0
+HSIC.US,D,20100316,000000,28.4,28.59,28.365,28.565,752396,0
+HSIC.US,D,20100317,000000,28.43,28.745,28.395,28.68,691442,0
+HSIC.US,D,20100318,000000,28.745,28.835,28.69,28.795,869840,0
+HSIC.US,D,20100319,000000,28.795,29.04,28.625,28.815,1642138,0
+HSIC.US,D,20100322,000000,28.705,29.12,28.39,29.105,956034,0
+HSIC.US,D,20100323,000000,28.99,29.215,28.845,29.175,1193438,0
+HSIC.US,D,20100324,000000,29.19,29.22,29.06,29.17,920466,0
+HSIC.US,D,20100325,000000,29.225,29.25,28.885,28.9,1336310,0
+HSIC.US,D,20100326,000000,28.96,29.17,28.775,28.905,1264274,0
+HSIC.US,D,20100329,000000,29.185,29.2,29.005,29.1,1034174,0
+HSIC.US,D,20100330,000000,29.07,29.635,28.92,29.605,1270018,0
+HSIC.US,D,20100331,000000,29.48,29.635,29.425,29.45,881380,0
+HSIC.US,D,20100401,000000,29.67,29.685,29.24,29.435,700812,0
+HSIC.US,D,20100405,000000,29.455,29.82,29.325,29.79,1602944,0
+HSIC.US,D,20100406,000000,29.65,29.78,29.565,29.63,1253814,0
+HSIC.US,D,20100407,000000,29.575,29.675,29.455,29.605,708930,0
+HSIC.US,D,20100408,000000,29.47,29.66,29.31,29.56,603394,0
+HSIC.US,D,20100409,000000,29.66,29.7,29.49,29.68,529944,0
+HSIC.US,D,20100412,000000,29.685,29.745,29.525,29.63,617962,0
+HSIC.US,D,20100413,000000,29.63,29.83,29.3,29.82,714544,0
+HSIC.US,D,20100414,000000,30.05,30.495,29.895,30.39,2762392,0
+HSIC.US,D,20100415,000000,30.395,30.56,30.355,30.49,1228884,0
+HSIC.US,D,20100416,000000,30.46,30.665,30.19,30.43,1225036,0
+HSIC.US,D,20100419,000000,30.43,30.55,30.26,30.325,1186010,0
+HSIC.US,D,20100420,000000,30.495,30.695,30.39,30.615,1047890,0
+HSIC.US,D,20100421,000000,30.455,30.61,30.19,30.285,963492,0
+HSIC.US,D,20100422,000000,30.08,30.615,29.935,30.56,1015962,0
+HSIC.US,D,20100423,000000,30.62,31.22,30.575,31.195,1489764,0
+HSIC.US,D,20100426,000000,31.245,31.31,30.605,30.62,0,0
+HSIC.US,D,20100427,000000,30.805,30.94,30.495,30.58,1387334,0
+HSIC.US,D,20100428,000000,30.855,31.05,30.685,30.77,792874,0
+HSIC.US,D,20100429,000000,30.64,31.22,30.605,30.975,1438872,0
+HSIC.US,D,20100430,000000,30.985,31.175,30.215,30.25,1517446,0
+HSIC.US,D,20100503,000000,30.405,30.86,30.095,30.55,1847744,0
+HSIC.US,D,20100504,000000,30.04,30.455,29.97,30.275,1779596,0
+HSIC.US,D,20100505,000000,30.27,30.75,30.095,30.185,1569734,0
+HSIC.US,D,20100506,000000,30.16,30.3,28.325,29.385,2194750,0
+HSIC.US,D,20100507,000000,29.265,30.19,28.44,28.5,2274216,0
+HSIC.US,D,20100510,000000,29.505,29.63,28.77,29.61,2183268,0
+HSIC.US,D,20100511,000000,29.415,29.705,29.315,29.35,1110990,0
+HSIC.US,D,20100512,000000,29.33,29.895,29.15,29.765,1092722,0
+HSIC.US,D,20100513,000000,29.715,29.745,29.29,29.375,772042,0
+HSIC.US,D,20100514,000000,29.26,29.46,28.645,28.82,1107914,0
+HSIC.US,D,20100517,000000,28.965,29.08,28.525,28.97,1050952,0
+HSIC.US,D,20100518,000000,29.15,29.27,28.56,28.63,757468,0
+HSIC.US,D,20100519,000000,28.65,28.725,28.32,28.605,1252966,0
+HSIC.US,D,20100520,000000,28.28,28.335,27.565,27.635,1359280,0
+HSIC.US,D,20100521,000000,27.155,27.98,27.025,27.97,1564878,0
+HSIC.US,D,20100524,000000,27.52,28.005,27.51,27.69,1135078,0
+HSIC.US,D,20100525,000000,27.5,27.66,26.77,27.47,1490934,0
+HSIC.US,D,20100526,000000,27.42,27.88,27.275,27.565,1627308,0
+HSIC.US,D,20100527,000000,27.515,28.405,27.515,28.405,849656,0
+HSIC.US,D,20100528,000000,28.245,28.415,28.025,28.205,1060130,0
+HSIC.US,D,20100601,000000,28.245,28.245,27.675,27.71,925266,0
+HSIC.US,D,20100602,000000,27.645,28.535,27.5,28.53,3393622,0
+HSIC.US,D,20100603,000000,28.37,28.68,28.26,28.595,785720,0
+HSIC.US,D,20100604,000000,28.185,28.355,27.44,27.5,1065652,0
+HSIC.US,D,20100607,000000,27.715,27.715,27.18,27.215,1089732,0
+HSIC.US,D,20100608,000000,27.21,27.29,26.705,26.99,1364060,0
+HSIC.US,D,20100609,000000,27.39,27.39,26.86,26.9,779406,0
+HSIC.US,D,20100610,000000,27.08,27.38,27.08,27.255,1168400,0
+HSIC.US,D,20100611,000000,27.23,27.555,27.005,27.535,627376,0
+HSIC.US,D,20100614,000000,27.685,28.14,27.57,27.87,825110,0
+HSIC.US,D,20100615,000000,27.78,28.065,27.51,27.935,901160,0
+HSIC.US,D,20100616,000000,27.935,28.23,27.845,27.945,728102,0
+HSIC.US,D,20100617,000000,28.12,28.22,27.855,27.955,664066,0
+HSIC.US,D,20100618,000000,28.075,28.225,27.89,28.21,2424082,0
+HSIC.US,D,20100621,000000,28.39,28.565,28.205,28.405,1598954,0
+HSIC.US,D,20100622,000000,28.475,28.72,28.265,28.295,1562134,0
+HSIC.US,D,20100623,000000,28.26,28.41,27.995,28.235,1250512,0
+HSIC.US,D,20100624,000000,28.065,28.215,27.7,27.76,1581246,0
+HSIC.US,D,20100625,000000,27.78,27.95,27.595,27.86,1224906,0
+HSIC.US,D,20100628,000000,27.87,28.48,27.55,28.37,932140,0
+HSIC.US,D,20100629,000000,28.145,28.16,27.53,27.655,1349634,0
+HSIC.US,D,20100630,000000,27.565,27.78,27.345,27.45,1103138,0
+HSIC.US,D,20100701,000000,27.345,27.82,26.9,27.265,1752268,0
+HSIC.US,D,20100702,000000,27.375,27.375,26.93,27.125,498542,0
+HSIC.US,D,20100706,000000,27.325,27.575,26.95,27.085,1110060,0
+HSIC.US,D,20100707,000000,27.155,27.42,26.855,27.365,1091216,0
+HSIC.US,D,20100708,000000,27.365,27.705,27.25,27.46,1236026,0
+HSIC.US,D,20100709,000000,27.5,27.595,27.305,27.425,496868,0
+HSIC.US,D,20100712,000000,27.315,27.455,27.22,27.38,530358,0
+HSIC.US,D,20100713,000000,27.615,28.06,27.5,28.005,819682,0
+HSIC.US,D,20100714,000000,27.955,28.145,27.595,27.805,1167294,0
+HSIC.US,D,20100715,000000,27.85,27.915,27.6,27.81,801926,0
+HSIC.US,D,20100716,000000,27.675,27.82,26.645,26.67,1332688,0
+HSIC.US,D,20100719,000000,26.685,26.94,26.175,26.285,1860682,0
+HSIC.US,D,20100720,000000,26.05,26.135,25.8,25.98,2204566,0
+HSIC.US,D,20100721,000000,26.05,26.1,25.48,25.65,1639044,0
+HSIC.US,D,20100722,000000,25.985,26.71,25.775,26.385,2017624,0
+HSIC.US,D,20100723,000000,26.255,26.365,26.08,26.26,1197910,0
+HSIC.US,D,20100726,000000,26.29,26.81,26.18,26.78,1009302,0
+HSIC.US,D,20100727,000000,26.89,26.915,26.6,26.705,716480,0
+HSIC.US,D,20100728,000000,26.735,26.775,26.2,26.265,824088,0
+HSIC.US,D,20100729,000000,26.41,26.44,25.54,25.82,1796062,0
+HSIC.US,D,20100730,000000,25.59,26.305,25.485,26.245,2037202,0
+HSIC.US,D,20100802,000000,26.775,27.89,26.45,26.635,1664678,0
+HSIC.US,D,20100803,000000,26.52,27.14,26.515,26.8,1017320,0
+HSIC.US,D,20100804,000000,26.94,27.29,26.795,27.255,664108,0
+HSIC.US,D,20100805,000000,27.165,27.37,26.94,27.295,1187930,0
+HSIC.US,D,20100806,000000,27.005,27.25,26.525,27.245,1165426,0
+HSIC.US,D,20100809,000000,27.245,27.305,27.06,27.1,535230,0
+HSIC.US,D,20100810,000000,26.85,27.54,26.515,27.435,2666676,0
+HSIC.US,D,20100811,000000,27.05,27.3,26.88,27.215,2277686,0
+HSIC.US,D,20100812,000000,26.885,27.11,26.795,27.005,1041612,0
+HSIC.US,D,20100813,000000,26.945,26.945,26.65,26.85,850034,0
+HSIC.US,D,20100816,000000,26.81,26.945,26.58,26.83,1351580,0
+HSIC.US,D,20100817,000000,27.255,27.565,27,27.5,1102874,0
+HSIC.US,D,20100818,000000,27.33,27.75,27.145,27.61,929578,0
+HSIC.US,D,20100819,000000,27.49,27.57,26.855,27.04,1023368,0
+HSIC.US,D,20100820,000000,27.04,27.165,26.705,27.12,1281404,0
+HSIC.US,D,20100823,000000,27.12,27.545,26.98,27.155,749358,0
+HSIC.US,D,20100824,000000,26.92,26.98,26.41,26.63,1203576,0
+HSIC.US,D,20100825,000000,26.53,26.88,26.375,26.855,1425384,0
+HSIC.US,D,20100826,000000,26.735,26.85,25.53,25.985,2449586,0
+HSIC.US,D,20100827,000000,26.035,26.595,25.57,26.57,1530360,0
+HSIC.US,D,20100830,000000,26.525,26.655,26.355,26.59,1284758,0
+HSIC.US,D,20100831,000000,26.49,26.735,26.225,26.4,1902910,0
+HSIC.US,D,20100901,000000,26.69,27.355,26.665,27.31,1511724,0
+HSIC.US,D,20100902,000000,27.27,27.39,27.095,27.375,1050006,0
+HSIC.US,D,20100903,000000,27.565,27.625,27.295,27.485,879412,0
+HSIC.US,D,20100907,000000,27.38,27.735,27.32,27.36,1096908,0
+HSIC.US,D,20100908,000000,27.44,27.635,27.43,27.515,1117518,0
+HSIC.US,D,20100909,000000,27.75,27.825,27.63,27.755,855472,0
+HSIC.US,D,20100910,000000,27.785,28.185,27.715,28.08,706144,0
+HSIC.US,D,20100913,000000,28.25,28.5,28.13,28.39,1018852,0
+HSIC.US,D,20100914,000000,28.43,28.565,28,28.495,1083570,0
+HSIC.US,D,20100915,000000,28.345,28.715,28.3,28.615,1357514,0
+HSIC.US,D,20100916,000000,28.635,28.695,28.455,28.585,536676,0
+HSIC.US,D,20100917,000000,28.715,28.8,28.175,28.175,1953746,0
+HSIC.US,D,20100920,000000,28.23,28.63,28.18,28.595,1341472,0
+HSIC.US,D,20100921,000000,28.575,28.625,28.24,28.33,1082350,0
+HSIC.US,D,20100922,000000,28.39,28.625,28.11,28.34,576288,0
+HSIC.US,D,20100923,000000,28.215,28.525,28.095,28.11,358710,0
+HSIC.US,D,20100924,000000,28.445,28.665,28.255,28.665,1002642,0
+HSIC.US,D,20100927,000000,28.585,28.69,28.49,28.53,787988,0
+HSIC.US,D,20100928,000000,28.625,28.875,28.315,28.795,937076,0
+HSIC.US,D,20100929,000000,28.795,28.915,28.655,28.805,647980,0
+HSIC.US,D,20100930,000000,28.88,29.435,28.835,29.29,2102138,0
+HSIC.US,D,20101001,000000,29.5,29.5,28.75,28.975,1269578,0
+HSIC.US,D,20101004,000000,29.03,29.13,28.325,28.52,720924,0
+HSIC.US,D,20101005,000000,28.74,29.46,28.74,29.315,632336,0
+HSIC.US,D,20101006,000000,29.185,29.305,29.005,29.24,909698,0
+HSIC.US,D,20101007,000000,29.335,29.45,29.08,29.275,737806,0
+HSIC.US,D,20101008,000000,29.155,29.71,29.15,29.655,824018,0
+HSIC.US,D,20101011,000000,29.675,29.965,29.515,29.875,940816,0
+HSIC.US,D,20101012,000000,29.765,29.885,29.325,29.845,1097086,0
+HSIC.US,D,20101013,000000,29.845,29.93,29.58,29.625,990932,0
+HSIC.US,D,20101014,000000,29.505,29.735,29.47,29.64,453838,0
+HSIC.US,D,20101015,000000,29.775,29.875,29.595,29.825,622254,0
+HSIC.US,D,20101018,000000,29.715,29.835,29.55,29.645,787100,0
+HSIC.US,D,20101019,000000,29.455,29.52,28.91,29.115,955632,0
+HSIC.US,D,20101020,000000,29.215,29.54,29.02,29.36,559558,0
+HSIC.US,D,20101021,000000,29.66,29.825,29.345,29.72,1391142,0
+HSIC.US,D,20101022,000000,29.715,29.87,29.625,29.73,761396,0
+HSIC.US,D,20101025,000000,29.845,29.845,29.245,29.48,790684,0
+HSIC.US,D,20101026,000000,29.41,29.745,29.21,29.575,648906,0
+HSIC.US,D,20101027,000000,29.37,29.755,29.29,29.75,966930,0
+HSIC.US,D,20101028,000000,29.755,29.82,29.045,29.31,1881108,0
+HSIC.US,D,20101029,000000,29.005,29.685,27.9,28.075,2803774,0
+HSIC.US,D,20101101,000000,28.09,28.5,27.775,28.11,1416894,0
+HSIC.US,D,20101102,000000,28.35,28.705,28.215,28.51,1442606,0
+HSIC.US,D,20101103,000000,28.445,28.855,28.44,28.775,1119034,0
+HSIC.US,D,20101104,000000,28.96,29.255,28.805,28.91,1283216,0
+HSIC.US,D,20101105,000000,28.845,28.89,28.505,28.695,1030116,0
+HSIC.US,D,20101108,000000,28.59,28.84,28.42,28.825,806292,0
+HSIC.US,D,20101109,000000,28.965,28.965,28.705,28.86,769204,0
+HSIC.US,D,20101110,000000,28.74,28.975,28.68,28.975,803934,0
+HSIC.US,D,20101111,000000,28.63,28.81,28.445,28.805,1162996,0
+HSIC.US,D,20101112,000000,28.545,28.71,28.31,28.55,874592,0
+HSIC.US,D,20101115,000000,28.67,29.02,28.665,28.78,738372,0
+HSIC.US,D,20101116,000000,28.56,28.785,28.225,28.32,684116,0
+HSIC.US,D,20101117,000000,28.365,28.535,28.24,28.51,461324,0
+HSIC.US,D,20101118,000000,28.645,29.205,28.63,28.93,936380,0
+HSIC.US,D,20101119,000000,28.8,29.265,28.555,29.22,875020,0
+HSIC.US,D,20101122,000000,29.125,29.145,28.405,28.78,1050078,0
+HSIC.US,D,20101123,000000,28.495,28.57,28.025,28.205,1004816,0
+HSIC.US,D,20101124,000000,28.365,29.265,28.365,29.105,832146,0
+HSIC.US,D,20101126,000000,28.88,29.11,28.84,28.865,213590,0
+HSIC.US,D,20101129,000000,28.595,28.955,28.27,28.715,652784,0
+HSIC.US,D,20101130,000000,28.34,28.72,27.975,28.69,1609548,0
+HSIC.US,D,20101201,000000,29.09,29.665,28.925,29.365,1249450,0
+HSIC.US,D,20101202,000000,29.445,29.95,29.29,29.775,1120356,0
+HSIC.US,D,20101203,000000,29.73,29.95,29.54,29.925,649362,0
+HSIC.US,D,20101206,000000,29.71,29.805,29.55,29.645,699372,0
+HSIC.US,D,20101207,000000,29.855,29.97,29.63,29.83,672832,0
+HSIC.US,D,20101208,000000,29.69,29.82,29.195,29.315,802966,0
+HSIC.US,D,20101209,000000,29.51,29.78,29.47,29.595,1043656,0
+HSIC.US,D,20101210,000000,29.49,29.95,29.49,29.95,504204,0
+HSIC.US,D,20101213,000000,29.91,29.935,29.385,29.495,1313826,0
+HSIC.US,D,20101214,000000,29.54,30.455,29.515,30.03,1756750,0
+HSIC.US,D,20101215,000000,30.105,30.545,29.47,30.425,1219662,0
+HSIC.US,D,20101216,000000,30.25,31.025,30.05,30.8,1309992,0
+HSIC.US,D,20101217,000000,30.78,31.065,30.385,31.045,1729900,0
+HSIC.US,D,20101220,000000,31.215,31.31,31.09,31.16,1076186,0
+HSIC.US,D,20101221,000000,31.18,31.21,30.9,30.99,581734,0
+HSIC.US,D,20101222,000000,31.095,31.265,30.91,31.06,551098,0
+HSIC.US,D,20101223,000000,31.085,31.16,30.985,31.08,308890,0
+HSIC.US,D,20101227,000000,30.975,31.305,30.875,31.08,341196,0
+HSIC.US,D,20101228,000000,31.175,31.275,30.915,30.99,289122,0
+HSIC.US,D,20101229,000000,31.13,31.26,31.06,31.125,322486,0
+HSIC.US,D,20101230,000000,31.12,31.25,31.045,31.05,288642,0
+HSIC.US,D,20101231,000000,31.08,31.11,30.685,30.695,632882,0
+HSIC.US,D,20110103,000000,31.025,32.23,31,31.39,1990918,0
+HSIC.US,D,20110104,000000,31.365,31.37,30.855,31.02,1321184,0
+HSIC.US,D,20110105,000000,30.875,31.095,30.63,31,682408,0
+HSIC.US,D,20110106,000000,31.13,31.485,31.11,31.33,1318002,0
+HSIC.US,D,20110107,000000,31.475,31.525,30.96,31.275,577046,0
+HSIC.US,D,20110110,000000,31.075,31.42,30.965,31.28,728374,0
+HSIC.US,D,20110111,000000,31.29,31.495,31.29,31.405,669752,0
+HSIC.US,D,20110112,000000,31.47,31.75,31.03,31.74,526642,0
+HSIC.US,D,20110113,000000,31.81,32.12,31.665,31.955,828880,0
+HSIC.US,D,20110114,000000,31.955,32.105,31.71,32.1,574726,0
+HSIC.US,D,20110118,000000,32.1,32.97,32.1,32.925,2226316,0
+HSIC.US,D,20110119,000000,32.94,33,32.45,32.595,1014008,0
+HSIC.US,D,20110120,000000,32.425,32.75,32.425,32.69,892294,0
+HSIC.US,D,20110121,000000,32.815,32.85,32.61,32.67,816328,0
+HSIC.US,D,20110124,000000,32.805,33.3,32.7,33.135,640236,0
+HSIC.US,D,20110125,000000,33.1,33.225,32.82,33.12,653842,0
+HSIC.US,D,20110126,000000,33.115,33.22,32.75,32.78,1005980,0
+HSIC.US,D,20110127,000000,32.715,33.14,32.715,32.86,814116,0
+HSIC.US,D,20110128,000000,32.85,33.225,32.28,32.71,1564356,0
+HSIC.US,D,20110131,000000,32.685,33.055,32.57,32.83,699514,0
+HSIC.US,D,20110201,000000,33.06,33.925,32.99,33.455,1432918,0
+HSIC.US,D,20110202,000000,33.355,33.58,32.9,32.92,593712,0
+HSIC.US,D,20110203,000000,32.805,33.055,32.53,32.735,1304936,0
+HSIC.US,D,20110204,000000,32.775,33.205,32.725,33.15,920152,0
+HSIC.US,D,20110207,000000,33.175,33.385,33.01,33.285,708396,0
+HSIC.US,D,20110208,000000,33.295,33.45,33.175,33.45,438092,0
+HSIC.US,D,20110209,000000,33.325,33.34,32.855,32.895,816692,0
+HSIC.US,D,20110210,000000,32.845,33.385,32.815,33.355,787418,0
+HSIC.US,D,20110211,000000,33.225,33.735,33.14,33.68,679758,0
+HSIC.US,D,20110214,000000,33.715,34.12,33.695,34.01,692748,0
+HSIC.US,D,20110215,000000,33.96,34.28,33.88,34.195,563958,0
+HSIC.US,D,20110216,000000,34.135,34.56,34.095,34.38,782190,0
+HSIC.US,D,20110217,000000,34.395,34.72,34.245,34.645,676920,0
+HSIC.US,D,20110218,000000,34.17,34.95,33.8,34.925,2575030,0
+HSIC.US,D,20110222,000000,34.285,34.605,33.135,33.46,2312906,0
+HSIC.US,D,20110223,000000,33.365,34,33.365,33.58,1573948,0
+HSIC.US,D,20110224,000000,33.65,33.915,33.55,33.81,1335550,0
+HSIC.US,D,20110225,000000,33.91,34.71,33.865,34.71,1377078,0
+HSIC.US,D,20110228,000000,34.69,34.965,34.415,34.49,1106246,0
+HSIC.US,D,20110301,000000,34.645,34.77,34.01,34.245,976258,0
+HSIC.US,D,20110302,000000,34.17,34.345,33.925,34,792540,0
+HSIC.US,D,20110303,000000,34.235,34.94,34.065,34.8,918856,0
+HSIC.US,D,20110304,000000,34.69,34.925,34.39,34.78,593292,0
+HSIC.US,D,20110307,000000,34.73,34.9,34.025,34.245,745082,0
+HSIC.US,D,20110308,000000,34.32,34.99,34.15,34.92,842900,0
+HSIC.US,D,20110309,000000,34.68,34.84,34.46,34.725,903148,0
+HSIC.US,D,20110310,000000,34.375,34.45,33.77,33.955,841824,0
+HSIC.US,D,20110311,000000,33.955,33.995,33.525,33.745,545236,0
+HSIC.US,D,20110314,000000,33.44,33.68,33.185,33.35,710924,0
+HSIC.US,D,20110315,000000,32.815,33.48,32.675,32.96,1223698,0
+HSIC.US,D,20110316,000000,32.775,32.945,32.4,32.66,1436408,0
+HSIC.US,D,20110317,000000,33.14,33.155,32.75,32.775,642912,0
+HSIC.US,D,20110318,000000,33.115,33.46,33.05,33.25,1226130,0
+HSIC.US,D,20110321,000000,33.615,34.33,33.52,33.55,684714,0
+HSIC.US,D,20110322,000000,33.535,33.655,33.44,33.55,370388,0
+HSIC.US,D,20110323,000000,33.525,33.525,32.86,33.235,716556,0
+HSIC.US,D,20110324,000000,33.29,33.74,33.05,33.66,766840,0
+HSIC.US,D,20110325,000000,33.695,33.96,33.555,33.73,479754,0
+HSIC.US,D,20110328,000000,33.79,34.065,33.605,33.915,491008,0
+HSIC.US,D,20110329,000000,33.945,34.49,33.775,34.425,920818,0
+HSIC.US,D,20110330,000000,34.56,34.77,34.395,34.625,362750,0
+HSIC.US,D,20110331,000000,34.705,35.12,34.615,35.085,733784,0
+HSIC.US,D,20110401,000000,35.13,35.52,35.095,35.435,1153458,0
+HSIC.US,D,20110404,000000,35.5,35.695,35.2,35.42,864864,0
+HSIC.US,D,20110405,000000,35.245,35.335,35.02,35.08,1019834,0
+HSIC.US,D,20110406,000000,35.265,35.315,34.94,35.155,595744,0
+HSIC.US,D,20110407,000000,35.065,35.41,34.91,35.06,389636,0
+HSIC.US,D,20110408,000000,35.095,35.155,34.43,34.57,576662,0
+HSIC.US,D,20110411,000000,34.785,34.805,34.445,34.59,641902,0
+HSIC.US,D,20110412,000000,34.63,34.67,34.185,34.255,522954,0
+HSIC.US,D,20110413,000000,35.33,35.635,34.96,35.015,1967534,0
+HSIC.US,D,20110414,000000,34.71,35.095,34.525,34.875,1066920,0
+HSIC.US,D,20110415,000000,34.795,35.24,34.73,35.065,1136850,0
+HSIC.US,D,20110418,000000,34.675,34.715,33.99,34.35,1077494,0
+HSIC.US,D,20110419,000000,34.485,34.795,34.265,34.735,910862,0
+HSIC.US,D,20110420,000000,35.43,35.5,34.98,35.245,1343934,0
+HSIC.US,D,20110421,000000,35.225,35.36,35.095,35.285,830758,0
+HSIC.US,D,20110425,000000,35.37,35.37,34.975,35.245,417500,0
+HSIC.US,D,20110426,000000,35.38,35.985,35.25,35.825,686958,0
+HSIC.US,D,20110427,000000,35.905,36.47,35.83,36.44,995026,0
+HSIC.US,D,20110428,000000,36.635,36.81,36.375,36.575,1285232,0
+HSIC.US,D,20110429,000000,36.64,36.805,36.515,36.535,1723876,0
+HSIC.US,D,20110502,000000,36.445,37.24,36.265,37.04,2363314,0
+HSIC.US,D,20110503,000000,36.47,36.815,35.615,36.775,1589254,0
+HSIC.US,D,20110504,000000,36.47,36.595,36.03,36.29,1358898,0
+HSIC.US,D,20110505,000000,36.325,36.61,36,36.115,1054246,0
+HSIC.US,D,20110506,000000,36.395,36.905,36.15,36.39,930458,0
+HSIC.US,D,20110509,000000,36.275,36.575,36.245,36.48,988576,0
+HSIC.US,D,20110510,000000,36.75,36.825,36.41,36.74,569792,0
+HSIC.US,D,20110511,000000,36.645,36.775,36.17,36.345,766064,0
+HSIC.US,D,20110512,000000,36.315,37.045,36.07,36.95,965284,0
+HSIC.US,D,20110513,000000,36.92,36.98,36.05,36.185,852758,0
+HSIC.US,D,20110516,000000,36.025,36.26,35.845,36.11,776932,0
+HSIC.US,D,20110517,000000,35.875,36.065,35.56,35.845,986842,0
+HSIC.US,D,20110518,000000,35.625,36.565,35.625,36.51,751812,0
+HSIC.US,D,20110519,000000,36.455,36.645,36.17,36.36,743230,0
+HSIC.US,D,20110520,000000,36.325,36.33,35.955,36.11,692612,0
+HSIC.US,D,20110523,000000,35.695,35.775,35.2,35.435,998076,0
+HSIC.US,D,20110524,000000,35.45,35.455,34.92,35.03,838804,0
+HSIC.US,D,20110525,000000,35.115,35.36,34.88,35.265,668720,0
+HSIC.US,D,20110526,000000,35.04,35.43,34.905,35.38,722624,0
+HSIC.US,D,20110527,000000,35.335,35.605,35.195,35.42,383514,0
+HSIC.US,D,20110531,000000,35.82,35.91,35.475,35.91,1056748,0
+HSIC.US,D,20110601,000000,35.885,36.115,35.3,35.345,1124038,0
+HSIC.US,D,20110602,000000,35.315,35.41,35.075,35.295,755604,0
+HSIC.US,D,20110603,000000,34.92,34.99,34.545,34.755,1021600,0
+HSIC.US,D,20110606,000000,34.47,34.7,34.155,34.19,689318,0
+HSIC.US,D,20110607,000000,34.18,34.68,34.09,34.4,1153802,0
+HSIC.US,D,20110608,000000,34.26,34.62,34.025,34.43,825522,0
+HSIC.US,D,20110609,000000,34.53,35.025,34.27,34.855,820972,0
+HSIC.US,D,20110610,000000,34.77,34.855,34.425,34.555,1552346,0
+HSIC.US,D,20110613,000000,34.49,34.865,34.435,34.75,789114,0
+HSIC.US,D,20110614,000000,35.05,35.13,34.835,34.885,946614,0
+HSIC.US,D,20110615,000000,34.79,35.13,34.465,34.575,1086580,0
+HSIC.US,D,20110616,000000,34.5,34.945,34.5,34.78,728086,0
+HSIC.US,D,20110617,000000,35.08,35.36,34.95,35.14,1614338,0
+HSIC.US,D,20110620,000000,35.22,35.625,35.05,35.53,750744,0
+HSIC.US,D,20110621,000000,35.79,35.97,35.435,35.775,915024,0
+HSIC.US,D,20110622,000000,35.98,35.99,35.42,35.45,770676,0
+HSIC.US,D,20110623,000000,35.04,35.335,34.475,35.285,841200,0
+HSIC.US,D,20110624,000000,35.325,35.325,34.33,34.76,2173584,0
+HSIC.US,D,20110627,000000,34.775,35.115,34.335,34.965,852512,0
+HSIC.US,D,20110628,000000,34.935,35.475,34.76,35.3,584978,0
+HSIC.US,D,20110629,000000,35.42,35.71,35.18,35.5,811276,0
+HSIC.US,D,20110630,000000,35.62,36.085,35.505,35.795,782748,0
+HSIC.US,D,20110701,000000,35.865,36.505,35.64,36.47,801642,0
+HSIC.US,D,20110705,000000,36.53,36.65,36.275,36.56,629884,0
+HSIC.US,D,20110706,000000,36.575,37.285,36.525,37.105,694724,0
+HSIC.US,D,20110707,000000,37.215,37.49,36.885,37.455,820650,0
+HSIC.US,D,20110708,000000,37.285,37.41,36.89,37.16,885010,0
+HSIC.US,D,20110711,000000,36.865,37.01,36.555,36.645,447206,0
+HSIC.US,D,20110712,000000,36.5,36.995,36.48,36.72,599714,0
+HSIC.US,D,20110713,000000,36.815,37.255,36.44,36.94,864676,0
+HSIC.US,D,20110714,000000,36.985,37.19,36.365,36.485,873918,0
+HSIC.US,D,20110715,000000,36.53,36.565,36.23,36.565,610142,0
+HSIC.US,D,20110718,000000,36.44,36.44,35.735,35.905,558520,0
+HSIC.US,D,20110719,000000,36.085,36.45,36,36.38,572724,0
+HSIC.US,D,20110720,000000,36.265,36.35,36.07,36.225,384840,0
+HSIC.US,D,20110721,000000,36.575,36.85,36.215,36.565,942236,0
+HSIC.US,D,20110722,000000,36.555,36.635,36.24,36.445,430016,0
+HSIC.US,D,20110725,000000,36.09,36.335,35.835,35.845,723298,0
+HSIC.US,D,20110726,000000,35.94,35.94,34.525,34.605,1854146,0
+HSIC.US,D,20110727,000000,34.47,34.47,33.69,33.755,1279624,0
+HSIC.US,D,20110728,000000,33.695,34.155,33.595,33.63,1131306,0
+HSIC.US,D,20110729,000000,33.465,33.66,32.945,33.23,2298864,0
+HSIC.US,D,20110801,000000,33.455,33.52,32.61,33.405,1955982,0
+HSIC.US,D,20110802,000000,32.885,33.5,32.25,32.6,2159154,0
+HSIC.US,D,20110803,000000,32.345,32.69,31.68,32.645,1845890,0
+HSIC.US,D,20110804,000000,32.01,32.53,31.495,31.505,2071226,0
+HSIC.US,D,20110805,000000,31.965,32.215,30.95,31.83,2267958,0
+HSIC.US,D,20110808,000000,30.965,31.625,29.995,30.035,3452370,0
+HSIC.US,D,20110809,000000,30.165,30.985,29.25,30.92,3138980,0
+HSIC.US,D,20110810,000000,30.335,30.71,29.83,29.88,1906250,0
+HSIC.US,D,20110811,000000,29.895,31.715,29.435,31.38,1818694,0
+HSIC.US,D,20110812,000000,31.46,31.595,30.95,31.55,1410520,0
+HSIC.US,D,20110815,000000,31.705,32.085,31.615,32.08,1004266,0
+HSIC.US,D,20110816,000000,31.935,31.935,31.075,31.5,1144016,0
+HSIC.US,D,20110817,000000,31.58,31.99,31.01,31.425,622070,0
+HSIC.US,D,20110818,000000,30.735,30.965,30,30.24,1061560,0
+HSIC.US,D,20110819,000000,29.92,30.81,29.755,30.12,1356910,0
+HSIC.US,D,20110822,000000,30.795,30.8,30.1,30.43,1261136,0
+HSIC.US,D,20110823,000000,30.475,32.065,30.245,31.75,1085666,0
+HSIC.US,D,20110824,000000,31.715,32.62,31.43,32.535,1739026,0
+HSIC.US,D,20110825,000000,32.695,32.695,30.95,31.105,1920604,0
+HSIC.US,D,20110826,000000,31.03,31.94,30.86,31.935,1917714,0
+HSIC.US,D,20110829,000000,32.255,32.765,32.135,32.735,643832,0
+HSIC.US,D,20110830,000000,32.66,32.98,32.405,32.815,482554,0
+HSIC.US,D,20110831,000000,32.875,33.415,32.66,32.955,885018,0
+HSIC.US,D,20110901,000000,33.02,33.49,32.55,32.635,906208,0
+HSIC.US,D,20110902,000000,32.195,32.31,31.7,31.735,781028,0
+HSIC.US,D,20110906,000000,30.73,31.54,30.65,31.41,768338,0
+HSIC.US,D,20110907,000000,31.83,32.625,31.68,32.595,942556,0
+HSIC.US,D,20110908,000000,32.505,32.645,31.855,31.94,951184,0
+HSIC.US,D,20110909,000000,31.705,31.755,30.205,30.395,1487860,0
+HSIC.US,D,20110912,000000,30.035,30.74,29.89,30.655,899118,0
+HSIC.US,D,20110913,000000,30.785,31.3,30.575,31.215,807868,0
+HSIC.US,D,20110914,000000,31.355,32.315,30.94,31.93,822352,0
+HSIC.US,D,20110915,000000,32.225,32.28,31.375,31.965,841952,0
+HSIC.US,D,20110916,000000,32.34,32.705,32.06,32.6,1492316,0
+HSIC.US,D,20110919,000000,32.13,32.56,31.96,32.38,899800,0
+HSIC.US,D,20110920,000000,32.485,33.15,32.345,32.51,760178,0
+HSIC.US,D,20110921,000000,32.56,32.89,31.885,31.9,988148,0
+HSIC.US,D,20110922,000000,31.155,31.355,30.45,30.82,1386490,0
+HSIC.US,D,20110923,000000,30.59,31.34,30.245,31.305,1059120,0
+HSIC.US,D,20110926,000000,31.385,31.695,30.695,31.565,1012744,0
+HSIC.US,D,20110927,000000,31.98,32.975,31.6,32.69,1261436,0
+HSIC.US,D,20110928,000000,32.84,33.055,31.57,31.615,775066,0
+HSIC.US,D,20110929,000000,31.955,32.315,31.025,31.785,831872,0
+HSIC.US,D,20110930,000000,31.455,31.81,30.975,31.005,962184,0
+HSIC.US,D,20111003,000000,30.765,31.515,29.66,29.76,1487712,0
+HSIC.US,D,20111004,000000,29.485,30.585,29.28,30.485,1342512,0
+HSIC.US,D,20111005,000000,30.605,31,30.285,30.88,724768,0
+HSIC.US,D,20111006,000000,30.84,30.98,30.08,30.795,1058518,0
+HSIC.US,D,20111007,000000,30.93,31.01,30.46,30.545,831918,0
+HSIC.US,D,20111010,000000,30.93,31.385,30.845,31.31,802852,0
+HSIC.US,D,20111011,000000,31.2,32.11,30.135,31.965,1686286,0
+HSIC.US,D,20111012,000000,32.25,32.555,31.925,32.1,1603884,0
+HSIC.US,D,20111013,000000,31.93,32.23,31.425,32.21,2028240,0
+HSIC.US,D,20111014,000000,32.52,32.52,31.985,32.13,1534844,0
+HSIC.US,D,20111017,000000,32.025,32.06,31.325,31.44,742252,0
+HSIC.US,D,20111018,000000,31.275,31.935,31.275,31.645,1147136,0
+HSIC.US,D,20111019,000000,31.635,32.405,31.61,31.765,1803196,0
+HSIC.US,D,20111020,000000,31.88,32.345,31.55,32.325,1214804,0
+HSIC.US,D,20111021,000000,32.51,33.335,32.5,32.9,1556748,0
+HSIC.US,D,20111024,000000,32.92,33.645,32.855,33.63,960788,0
+HSIC.US,D,20111025,000000,33.355,33.615,32.98,33.07,914686,0
+HSIC.US,D,20111026,000000,33.26,33.615,32.835,33.505,1304506,0
+HSIC.US,D,20111027,000000,34.56,35.1,34.265,34.82,1539436,0
+HSIC.US,D,20111028,000000,34.775,35.565,34.56,35.49,1529018,0
+HSIC.US,D,20111031,000000,35.33,35.365,34.555,34.66,2328132,0
+HSIC.US,D,20111101,000000,31.87,32.74,31.845,32.175,3301966,0
+HSIC.US,D,20111102,000000,32.19,33,32.005,32.455,1547038,0
+HSIC.US,D,20111103,000000,32.415,32.83,32.29,32.79,1168104,0
+HSIC.US,D,20111104,000000,32.665,32.74,32.095,32.59,752558,0
+HSIC.US,D,20111107,000000,32.545,33.12,32.3,33.09,857248,0
+HSIC.US,D,20111108,000000,33,33.455,32.765,33.425,835518,0
+HSIC.US,D,20111109,000000,32.895,33.5,32,32.19,1376758,0
+HSIC.US,D,20111110,000000,32.245,32.645,32.005,32.47,1522472,0
+HSIC.US,D,20111111,000000,32.75,33.225,32.6,32.945,777186,0
+HSIC.US,D,20111114,000000,32.785,32.985,32.33,32.495,1050506,0
+HSIC.US,D,20111115,000000,32.45,32.585,32.135,32.43,2068332,0
+HSIC.US,D,20111116,000000,32.185,32.215,31.45,31.475,1424700,0
+HSIC.US,D,20111117,000000,31.48,31.5,30.77,30.865,1378746,0
+HSIC.US,D,20111118,000000,30.805,30.925,30.41,30.485,1317474,0
+HSIC.US,D,20111121,000000,30.25,31.1,30.075,30.875,2328516,0
+HSIC.US,D,20111122,000000,30.62,30.67,30.135,30.44,2243130,0
+HSIC.US,D,20111123,000000,30.115,30.435,30.005,30.23,1205074,0
+HSIC.US,D,20111125,000000,29.98,30.29,29.89,29.995,341588,0
+HSIC.US,D,20111128,000000,30.6,30.915,30.525,30.895,1235426,0
+HSIC.US,D,20111129,000000,30.945,31.43,30.81,31.195,1091956,0
+HSIC.US,D,20111130,000000,31.935,32.435,31.775,32.17,1406980,0
+HSIC.US,D,20111201,000000,32.225,32.865,32.21,32.3,1001974,0
+HSIC.US,D,20111202,000000,32.54,32.78,31.89,32.025,614498,0
+HSIC.US,D,20111205,000000,32.51,32.95,32.325,32.5,626052,0
+HSIC.US,D,20111206,000000,32.405,32.595,32.1,32.235,704404,0
+HSIC.US,D,20111207,000000,32.195,32.255,31.42,32.01,670324,0
+HSIC.US,D,20111208,000000,31.82,31.82,31.08,31.14,758792,0
+HSIC.US,D,20111209,000000,31.21,32.01,31.16,31.74,865902,0
+HSIC.US,D,20111212,000000,31.65,31.77,31.06,31.285,660796,0
+HSIC.US,D,20111213,000000,31.32,31.72,30.73,30.92,975574,0
+HSIC.US,D,20111214,000000,30.72,30.885,30.565,30.695,803278,0
+HSIC.US,D,20111215,000000,30.93,31.21,30.755,31.125,836130,0
+HSIC.US,D,20111216,000000,31.26,31.64,30.965,31.22,2228712,0
+HSIC.US,D,20111219,000000,31.465,31.465,30.83,30.96,595524,0
+HSIC.US,D,20111220,000000,31.51,32.395,31.49,32.13,754932,0
+HSIC.US,D,20111221,000000,32.08,32.23,31.695,32.22,561192,0
+HSIC.US,D,20111222,000000,32.265,32.46,32.18,32.325,353322,0
+HSIC.US,D,20111223,000000,32.45,32.62,32.345,32.565,268358,0
+HSIC.US,D,20111227,000000,32.515,32.865,31.985,32.635,350718,0
+HSIC.US,D,20111228,000000,32.665,32.67,32.02,32.06,456904,0
+HSIC.US,D,20111229,000000,32.255,32.51,31.99,32.395,452316,0
+HSIC.US,D,20111230,000000,32.435,32.73,32.18,32.215,742072,0
+HSIC.US,D,20120103,000000,32.8,33.29,32.73,32.88,1036460,0
+HSIC.US,D,20120104,000000,32.725,32.865,32.37,32.78,554260,0
+HSIC.US,D,20120105,000000,32.83,33.125,32.57,33.11,1276290,0
+HSIC.US,D,20120106,000000,33.155,33.25,32.695,33.065,734068,0
+HSIC.US,D,20120109,000000,33.12,33.14,32.74,32.945,678876,0
+HSIC.US,D,20120110,000000,33.24,33.535,33.065,33.35,764916,0
+HSIC.US,D,20120111,000000,33.19,33.995,33.19,33.98,665104,0
+HSIC.US,D,20120112,000000,33.995,34.045,33.275,34,758206,0
+HSIC.US,D,20120113,000000,33.995,33.995,33.555,33.96,487924,0
+HSIC.US,D,20120117,000000,34.25,34.5,33.94,34.06,707990,0
+HSIC.US,D,20120118,000000,34.05,34.37,33.755,34.36,870806,0
+HSIC.US,D,20120119,000000,34.46,34.485,34.2,34.43,1400542,0
+HSIC.US,D,20120120,000000,34.43,34.755,34.32,34.725,1010154,0
+HSIC.US,D,20120123,000000,34.74,35.04,34.375,34.6,712790,0
+HSIC.US,D,20120124,000000,34.425,34.965,34.425,34.76,647314,0
+HSIC.US,D,20120125,000000,34.64,35.315,34.44,35.315,493614,0
+HSIC.US,D,20120126,000000,35.395,35.45,34.92,35.25,758420,0
+HSIC.US,D,20120127,000000,35.105,35.635,35.105,35.5,780406,0
+HSIC.US,D,20120130,000000,35.205,35.465,34.84,35.455,603662,0
+HSIC.US,D,20120131,000000,35.54,35.95,35.24,35.445,1244506,0
+HSIC.US,D,20120201,000000,35.665,36.36,35.57,36.345,1506480,0
+HSIC.US,D,20120202,000000,36.305,36.605,36.14,36.545,975860,0
+HSIC.US,D,20120203,000000,36.735,36.93,36.525,36.58,1123074,0
+HSIC.US,D,20120206,000000,36.45,36.71,36.345,36.495,1144868,0
+HSIC.US,D,20120207,000000,36.12,36.675,36.02,36.29,1225518,0
+HSIC.US,D,20120208,000000,36.015,36.29,35.7,35.97,1640244,0
+HSIC.US,D,20120209,000000,36.03,36.28,35.55,35.635,1348504,0
+HSIC.US,D,20120210,000000,35.41,35.655,35.15,35.62,1145236,0
+HSIC.US,D,20120213,000000,35.77,36.205,35.47,36.055,1274924,0
+HSIC.US,D,20120214,000000,35.66,36.575,35.66,36.575,1314100,0
+HSIC.US,D,20120215,000000,36.575,36.74,36.105,36.565,1386552,0
+HSIC.US,D,20120216,000000,36.435,37.99,36.365,37.835,2291464,0
+HSIC.US,D,20120217,000000,37.695,37.865,37.345,37.395,888242,0
+HSIC.US,D,20120221,000000,37.615,37.615,36.97,37.135,709128,0
+HSIC.US,D,20120222,000000,37.005,37.29,36.815,37.005,949984,0
+HSIC.US,D,20120223,000000,37.06,37.27,36.87,37.065,963630,0
+HSIC.US,D,20120224,000000,37.145,37.5,37.145,37.37,715058,0
+HSIC.US,D,20120227,000000,37.195,37.32,36.82,37.155,764336,0
+HSIC.US,D,20120228,000000,37.365,37.76,37.225,37.54,1072538,0
+HSIC.US,D,20120229,000000,37.49,37.61,36.925,37.01,1889100,0
+HSIC.US,D,20120301,000000,36.93,37.065,36.525,36.93,1026236,0
+HSIC.US,D,20120302,000000,36.96,36.96,36.48,36.56,396186,0
+HSIC.US,D,20120305,000000,36.43,36.74,36.275,36.565,642782,0
+HSIC.US,D,20120306,000000,36.375,36.475,35.925,36.02,923190,0
+HSIC.US,D,20120307,000000,36.07,36.245,35.86,36.115,399330,0
+HSIC.US,D,20120308,000000,36.32,36.795,36.175,36.63,1177730,0
+HSIC.US,D,20120309,000000,36.635,37.33,36.635,36.965,711888,0
+HSIC.US,D,20120312,000000,36.115,36.99,36.115,36.75,890840,0
+HSIC.US,D,20120313,000000,36.86,37.64,36.79,37.63,1113148,0
+HSIC.US,D,20120314,000000,37.51,37.93,37.435,37.825,894236,0
+HSIC.US,D,20120315,000000,37.75,38.205,37.735,38.195,916128,0
+HSIC.US,D,20120316,000000,38.085,38.25,38.03,38.135,1173836,0
+HSIC.US,D,20120319,000000,38.235,38.525,38.015,38.37,938040,0
+HSIC.US,D,20120320,000000,38.19,38.375,38.075,38.09,960810,0
+HSIC.US,D,20120321,000000,38.08,38.23,37.86,37.935,433604,0
+HSIC.US,D,20120322,000000,37.805,37.85,37.395,37.56,622062,0
+HSIC.US,D,20120323,000000,37.68,37.715,37.335,37.69,436878,0
+HSIC.US,D,20120326,000000,38.095,38.385,38.055,38.27,541584,0
+HSIC.US,D,20120327,000000,38.35,38.41,38.115,38.2,424746,0
+HSIC.US,D,20120328,000000,38.195,38.37,37.93,38.105,678112,0
+HSIC.US,D,20120329,000000,37.91,38.245,37.755,37.925,676654,0
+HSIC.US,D,20120330,000000,38.135,38.2,37.835,37.84,1152944,0
+HSIC.US,D,20120402,000000,37.86,38.39,37.765,38.115,1021318,0
+HSIC.US,D,20120403,000000,38.17,38.375,37.975,38.345,650752,0
+HSIC.US,D,20120404,000000,38.05,38.205,37.815,38.025,658118,0
+HSIC.US,D,20120405,000000,37.835,38.06,37.73,38.015,223520,0
+HSIC.US,D,20120409,000000,37.46,37.695,37.225,37.445,375530,0
+HSIC.US,D,20120410,000000,37.29,37.5,36.885,36.895,778686,0
+HSIC.US,D,20120411,000000,37.275,37.44,36.91,37.115,661814,0
+HSIC.US,D,20120412,000000,37.245,37.69,37.045,37.535,582140,0
+HSIC.US,D,20120413,000000,37.62,37.62,36.76,36.835,700688,0
+HSIC.US,D,20120416,000000,37,37.01,36.64,36.88,647306,0
+HSIC.US,D,20120417,000000,37,37.73,36.91,37.61,736236,0
+HSIC.US,D,20120418,000000,37.505,37.755,37.375,37.39,761550,0
+HSIC.US,D,20120419,000000,37.375,37.47,36.875,37.07,948382,0
+HSIC.US,D,20120420,000000,37.31,37.45,37.07,37.215,488610,0
+HSIC.US,D,20120423,000000,36.865,37.03,36.375,36.645,926514,0
+HSIC.US,D,20120424,000000,36.82,37.15,36.605,37.1,995544,0
+HSIC.US,D,20120425,000000,37.355,37.91,37.21,37.82,1317682,0
+HSIC.US,D,20120426,000000,37.57,38.25,37.255,38.215,918446,0
+HSIC.US,D,20120427,000000,38.25,38.68,38.085,38.645,947594,0
+HSIC.US,D,20120430,000000,38.72,38.86,38.335,38.37,1125214,0
+HSIC.US,D,20120501,000000,38.34,38.595,37.975,38.225,915224,0
+HSIC.US,D,20120502,000000,38.005,38.45,37.9,38.355,452270,0
+HSIC.US,D,20120503,000000,38.34,38.5,38.09,38.17,729038,0
+HSIC.US,D,20120504,000000,37.88,38.475,37.32,37.44,1151622,0
+HSIC.US,D,20120507,000000,37.21,37.665,37.045,37.365,956286,0
+HSIC.US,D,20120508,000000,37.405,39.08,37.405,38.765,3625578,0
+HSIC.US,D,20120509,000000,38.5,38.5,37.725,38.28,1893636,0
+HSIC.US,D,20120510,000000,38.445,38.625,37.945,38.055,903558,0
+HSIC.US,D,20120511,000000,38.035,38.425,37.91,38.285,1417622,0
+HSIC.US,D,20120514,000000,37.995,38.15,37.41,37.955,1225440,0
+HSIC.US,D,20120515,000000,37.97,38.265,37.895,38.095,1163124,0
+HSIC.US,D,20120516,000000,38.225,38.225,37.52,37.79,1122950,0
+HSIC.US,D,20120517,000000,37.775,37.835,36.84,36.85,1141984,0
+HSIC.US,D,20120518,000000,36.99,37.015,36.42,36.505,1249822,0
+HSIC.US,D,20120521,000000,36.505,37.32,36.215,37.29,1114794,0
+HSIC.US,D,20120522,000000,37.305,37.395,36.825,37.08,803636,0
+HSIC.US,D,20120523,000000,36.87,37.32,36.62,37.28,1045624,0
+HSIC.US,D,20120524,000000,37.33,37.74,37.01,37.525,1053702,0
+HSIC.US,D,20120525,000000,37.54,37.91,37.295,37.765,820400,0
+HSIC.US,D,20120529,000000,38.04,38.36,37.8,38.14,750870,0
+HSIC.US,D,20120530,000000,37.875,37.875,37.29,37.42,779580,0
+HSIC.US,D,20120531,000000,37.255,37.395,36.77,37.155,1182340,0
+HSIC.US,D,20120601,000000,36.615,36.635,35.985,36.19,1765708,0
+HSIC.US,D,20120604,000000,36.135,36.545,36.06,36.51,1161142,0
+HSIC.US,D,20120605,000000,36.555,37.155,36.35,37.1,1209036,0
+HSIC.US,D,20120606,000000,37.33,37.39,37.12,37.215,829194,0
+HSIC.US,D,20120607,000000,37.545,37.71,37.005,37.02,1026982,0
+HSIC.US,D,20120608,000000,37.01,37.285,36.83,37.16,1031114,0
+HSIC.US,D,20120611,000000,37.34,37.48,36.745,36.805,1124198,0
+HSIC.US,D,20120612,000000,36.97,37.255,36.675,37.22,1128558,0
+HSIC.US,D,20120613,000000,37.11,37.445,36.93,37.11,907972,0
+HSIC.US,D,20120614,000000,37.16,37.985,37.16,37.83,1069814,0
+HSIC.US,D,20120615,000000,37.875,39,37.825,38.91,2464498,0
+HSIC.US,D,20120618,000000,38.58,39.665,38.56,39.57,2020976,0
+HSIC.US,D,20120619,000000,39.615,40.19,39.54,39.865,1623978,0
+HSIC.US,D,20120620,000000,39.92,40.025,38.895,39,1855342,0
+HSIC.US,D,20120621,000000,39,39.23,38.005,38.195,1416820,0
+HSIC.US,D,20120622,000000,38.46,38.78,38.16,38.61,1167360,0
+HSIC.US,D,20120625,000000,38.455,38.455,38,38.035,643072,0
+HSIC.US,D,20120626,000000,38.195,38.195,37.73,37.97,806538,0
+HSIC.US,D,20120627,000000,38.225,38.87,38.18,38.625,636372,0
+HSIC.US,D,20120628,000000,38.42,38.855,37.985,38.815,748340,0
+HSIC.US,D,20120629,000000,39.3,39.742,39.145,39.245,1051072,0
+HSIC.US,D,20120702,000000,39.55,39.665,39.225,39.455,844354,0
+HSIC.US,D,20120703,000000,39.49,39.83,39.49,39.75,416524,0
+HSIC.US,D,20120705,000000,39.415,39.71,39.36,39.6,693218,0
+HSIC.US,D,20120706,000000,39.45,39.48,38.835,38.965,713418,0
+HSIC.US,D,20120709,000000,39.345,39.345,38.855,39.17,590792,0
+HSIC.US,D,20120710,000000,39.31,39.635,38.875,39.25,1014984,0
+HSIC.US,D,20120711,000000,39.245,39.465,39.045,39.275,783536,0
+HSIC.US,D,20120712,000000,39.025,39.08,37.925,38.36,1749486,0
+HSIC.US,D,20120713,000000,38.405,38.97,38.365,38.915,562202,0
+HSIC.US,D,20120716,000000,38.875,38.875,38.33,38.725,646000,0
+HSIC.US,D,20120717,000000,39.02,39.2,38.355,39.105,704746,0
+HSIC.US,D,20120718,000000,38.935,39.495,38.815,39.315,664010,0
+HSIC.US,D,20120719,000000,39.34,39.625,39.185,39.5,622170,0
+HSIC.US,D,20120720,000000,39.515,39.53,38.915,38.98,882864,0
+HSIC.US,D,20120723,000000,38.395,38.415,37.88,38.11,980780,0
+HSIC.US,D,20120724,000000,38.23,38.28,37.045,37.32,869960,0
+HSIC.US,D,20120725,000000,37.4,37.885,37.105,37.665,761400,0
+HSIC.US,D,20120726,000000,38.205,38.355,37.665,38.11,789360,0
+HSIC.US,D,20120727,000000,38.33,39.165,38.29,39.08,1473890,0
+HSIC.US,D,20120730,000000,39.04,39.19,38.25,38.4,1249856,0
+HSIC.US,D,20120731,000000,38.135,38.45,37.365,37.405,1937742,0
+HSIC.US,D,20120801,000000,37.5,37.595,37.255,37.515,1445280,0
+HSIC.US,D,20120802,000000,37.5,37.595,36.42,37.46,1734842,0
+HSIC.US,D,20120803,000000,37.83,38.49,37.83,38.195,1037280,0
+HSIC.US,D,20120806,000000,38.17,38.55,37.84,38.27,711462,0
+HSIC.US,D,20120807,000000,38.495,38.945,38.265,38.74,862804,0
+HSIC.US,D,20120808,000000,38.705,38.715,38.415,38.53,656390,0
+HSIC.US,D,20120809,000000,38.47,38.68,38.22,38.31,773558,0
+HSIC.US,D,20120810,000000,38.3,38.66,38.054,38.58,409538,0
+HSIC.US,D,20120813,000000,38.475,38.615,38.175,38.58,221046,0
+HSIC.US,D,20120814,000000,38.655,38.655,38.264,38.385,422430,0
+HSIC.US,D,20120815,000000,38.405,38.93,38.291,38.89,346514,0
+HSIC.US,D,20120816,000000,38.755,38.905,38.465,38.76,292680,0
+HSIC.US,D,20120817,000000,38.86,39.15,38.565,39.06,530400,0
+HSIC.US,D,20120820,000000,39.06,39.16,38.775,38.83,598082,0
+HSIC.US,D,20120821,000000,38.745,39.25,38.735,38.94,450776,0
+HSIC.US,D,20120822,000000,38.66,38.96,38.41,38.675,599620,0
+HSIC.US,D,20120823,000000,38.505,38.69,37.825,38.025,1153832,0
+HSIC.US,D,20120824,000000,38.11,38.27,37.94,38.125,505688,0
+HSIC.US,D,20120827,000000,38.165,38.315,37.925,38,585020,0
+HSIC.US,D,20120828,000000,37.975,38.195,37.838,38.095,350326,0
+HSIC.US,D,20120829,000000,38.1,38.398,38.05,38.39,433078,0
+HSIC.US,D,20120830,000000,38.185,38.34,37.892,38.24,359522,0
+HSIC.US,D,20120831,000000,38.65,39.195,38.01,38.405,567882,0
+HSIC.US,D,20120904,000000,38.255,38.71,37.945,38.605,706970,0
+HSIC.US,D,20120905,000000,38.56,38.76,38.23,38.485,989272,0
+HSIC.US,D,20120906,000000,38.76,39.53,38.76,38.965,1239712,0
+HSIC.US,D,20120907,000000,38.91,39.32,38.835,39.175,632432,0
+HSIC.US,D,20120910,000000,39.225,39.385,38.86,38.92,536582,0
+HSIC.US,D,20120911,000000,38.84,39.01,38.495,38.545,735924,0
+HSIC.US,D,20120912,000000,38.685,38.92,38.39,38.49,567170,0
+HSIC.US,D,20120913,000000,38.49,38.91,38.356,38.75,484124,0
+HSIC.US,D,20120914,000000,38.72,38.86,38.37,38.535,837472,0
+HSIC.US,D,20120917,000000,38.38,38.785,38.38,38.49,748000,0
+HSIC.US,D,20120918,000000,38.595,38.754,38.29,38.625,561724,0
+HSIC.US,D,20120919,000000,38.505,39.275,38.505,39.215,1017316,0
+HSIC.US,D,20120920,000000,39.02,39.68,39.02,39.57,1229978,0
+HSIC.US,D,20120921,000000,39.605,40.105,39.545,39.87,1853318,0
+HSIC.US,D,20120924,000000,39.85,40.06,39.66,39.925,585176,0
+HSIC.US,D,20120925,000000,39.98,40.375,39.94,40.132,1034168,0
+HSIC.US,D,20120926,000000,40.185,40.235,39.5,39.66,915004,0
+HSIC.US,D,20120927,000000,39.685,39.83,39.435,39.8,799550,0
+HSIC.US,D,20120928,000000,39.78,39.825,39.39,39.61,946102,0
+HSIC.US,D,20121001,000000,39.835,40.21,39.366,39.602,1283034,0
+HSIC.US,D,20121002,000000,39.6,39.715,39.32,39.595,711696,0
+HSIC.US,D,20121003,000000,39.525,39.72,39.27,39.495,921290,0
+HSIC.US,D,20121004,000000,39.515,39.88,39.33,39.755,1300226,0
+HSIC.US,D,20121005,000000,39.92,40.14,39.576,39.635,675330,0
+HSIC.US,D,20121008,000000,39.47,39.805,39.47,39.765,443300,0
+HSIC.US,D,20121009,000000,39.6,39.73,38.585,38.695,744886,0
+HSIC.US,D,20121010,000000,38.77,38.88,38.37,38.545,581168,0
+HSIC.US,D,20121011,000000,38.885,38.995,38.61,38.845,572128,0
+HSIC.US,D,20121012,000000,38.775,38.995,38.48,38.515,434180,0
+HSIC.US,D,20121015,000000,38.57,38.675,38.35,38.575,370754,0
+HSIC.US,D,20121016,000000,38.725,38.77,38.38,38.58,576754,0
+HSIC.US,D,20121017,000000,38.475,38.825,38.315,38.695,601192,0
+HSIC.US,D,20121018,000000,38.085,38.1,37.14,37.78,2408438,0
+HSIC.US,D,20121019,000000,37.75,37.75,37.26,37.454,846612,0
+HSIC.US,D,20121022,000000,37.41,37.77,37.225,37.555,633336,0
+HSIC.US,D,20121023,000000,37.205,37.3,36.83,36.965,1264204,0
+HSIC.US,D,20121024,000000,37.005,37.534,36.675,37.285,954894,0
+HSIC.US,D,20121025,000000,37.57,37.88,37.25,37.405,522342,0
+HSIC.US,D,20121026,000000,37.345,37.595,36.89,37.09,719158,0
+HSIC.US,D,20121031,000000,37.14,37.178,36.735,36.875,858550,0
+HSIC.US,D,20121101,000000,37.04,38.155,36.99,37.97,1334694,0
+HSIC.US,D,20121102,000000,38,38.185,37.24,37.25,919392,0
+HSIC.US,D,20121105,000000,37.27,38.08,37.135,37.92,1110368,0
+HSIC.US,D,20121106,000000,38.1,38.785,38.02,38.6,1355042,0
+HSIC.US,D,20121107,000000,38.6,39.775,38.2,39.15,2131602,0
+HSIC.US,D,20121108,000000,39.05,39.28,38.315,38.36,1124142,0
+HSIC.US,D,20121109,000000,38.405,38.895,38.375,38.55,545192,0
+HSIC.US,D,20121112,000000,38.59,38.74,38.215,38.535,441274,0
+HSIC.US,D,20121113,000000,38.52,39.025,38.476,38.815,654292,0
+HSIC.US,D,20121114,000000,38.93,39.363,38.625,38.825,823650,0
+HSIC.US,D,20121115,000000,38.63,39.24,38.525,39.155,1113104,0
+HSIC.US,D,20121116,000000,39.09,39.32,38.915,39.175,1019600,0
+HSIC.US,D,20121119,000000,39.465,39.865,39.318,39.745,887068,0
+HSIC.US,D,20121120,000000,39.15,39.885,39.1,39.845,827036,0
+HSIC.US,D,20121121,000000,39.925,39.956,39.635,39.945,498796,0
+HSIC.US,D,20121123,000000,40.03,40.4,39.896,40.375,367534,0
+HSIC.US,D,20121126,000000,40.335,40.6,40.19,40.29,698118,0
+HSIC.US,D,20121127,000000,40.25,40.65,39.965,40.02,741522,0
+HSIC.US,D,20121128,000000,40.02,40.15,39.5,40.06,777022,0
+HSIC.US,D,20121129,000000,40.255,40.395,40.025,40.38,612720,0
+HSIC.US,D,20121130,000000,40.49,40.5,40.01,40.385,1060702,0
+HSIC.US,D,20121203,000000,40.5,40.715,40.055,40.335,469322,0
+HSIC.US,D,20121204,000000,40.405,40.7,39.915,40.305,1101580,0
+HSIC.US,D,20121205,000000,40.5,40.5,39.82,40.02,922440,0
+HSIC.US,D,20121206,000000,40.195,40.195,39.555,39.85,903042,0
+HSIC.US,D,20121207,000000,39.825,39.97,39.655,39.945,553944,0
+HSIC.US,D,20121210,000000,39.895,40.25,39.865,39.97,845384,0
+HSIC.US,D,20121211,000000,40,40.685,39.98,40.51,1495398,0
+HSIC.US,D,20121212,000000,40.425,40.788,40.38,40.45,882234,0
+HSIC.US,D,20121213,000000,40.345,40.775,40.3,40.43,721268,0
+HSIC.US,D,20121214,000000,40.22,40.735,39.48,40.66,1068220,0
+HSIC.US,D,20121217,000000,40.52,41.075,40.425,41.02,993130,0
+HSIC.US,D,20121218,000000,41.18,41.455,41.06,41.116,953390,0
+HSIC.US,D,20121219,000000,41.056,41.19,40.8,40.805,997508,0
+HSIC.US,D,20121220,000000,40.745,41.02,40.745,41.005,725934,0
+HSIC.US,D,20121221,000000,41.22,41.22,40.455,40.47,2899656,0
+HSIC.US,D,20121224,000000,40.64,40.835,40.47,40.605,316046,0
+HSIC.US,D,20121226,000000,40.585,40.832,40.09,40.255,529548,0
+HSIC.US,D,20121227,000000,40.21,40.465,39.85,40.11,492480,0
+HSIC.US,D,20121228,000000,39.895,40.295,39.755,39.98,431252,0
+HSIC.US,D,20121231,000000,39.965,40.335,39.785,40.21,485682,0
+HSIC.US,D,20130102,000000,40.88,41.27,40.795,41.21,947676,0
+HSIC.US,D,20130103,000000,41.075,41.365,40.92,41.225,698666,0
+HSIC.US,D,20130104,000000,41.34,41.365,41.15,41.185,1016574,0
+HSIC.US,D,20130107,000000,41.125,41.59,41.085,41.54,594622,0
+HSIC.US,D,20130108,000000,41.365,41.77,41.285,41.32,883870,0
+HSIC.US,D,20130109,000000,41.55,41.762,41.055,41.54,800936,0
+HSIC.US,D,20130110,000000,41.775,41.835,41.48,41.68,649742,0
+HSIC.US,D,20130111,000000,41.79,41.934,41.435,41.535,703720,0
+HSIC.US,D,20130114,000000,41.585,42.025,41.525,42.025,719876,0
+HSIC.US,D,20130115,000000,41.825,42.045,41.57,42.01,787036,0
+HSIC.US,D,20130116,000000,41.78,42.075,41.68,41.98,461596,0
+HSIC.US,D,20130117,000000,42.155,42.53,41.925,42.305,567754,0
+HSIC.US,D,20130118,000000,42.165,42.52,42.165,42.485,650712,0
+HSIC.US,D,20130122,000000,42.315,42.695,42.315,42.69,597964,0
+HSIC.US,D,20130123,000000,42.62,43,42.52,42.885,788812,0
+HSIC.US,D,20130124,000000,42.975,43.595,42.92,43.53,1361320,0
+HSIC.US,D,20130125,000000,43.765,43.95,43.53,43.895,873632,0
+HSIC.US,D,20130128,000000,43.83,43.95,43.535,43.58,461586,0
+HSIC.US,D,20130129,000000,43.615,43.745,43.425,43.5,1180312,0
+HSIC.US,D,20130130,000000,43.665,43.71,43.242,43.365,634784,0
+HSIC.US,D,20130131,000000,43.2,43.43,43.045,43.17,622388,0
+HSIC.US,D,20130201,000000,43.435,43.805,42.94,43.775,1113692,0
+HSIC.US,D,20130204,000000,43.455,44.03,43.235,43.57,862228,0
+HSIC.US,D,20130205,000000,43.74,43.99,43.57,43.9,676342,0
+HSIC.US,D,20130206,000000,43.675,44.34,43.675,44.325,767342,0
+HSIC.US,D,20130207,000000,44.325,44.61,43.9,44.32,830018,0
+HSIC.US,D,20130208,000000,44.525,44.665,44.4,44.555,683914,0
+HSIC.US,D,20130211,000000,44.62,44.84,44.455,44.725,940218,0
+HSIC.US,D,20130212,000000,44.755,45.49,44.715,45.185,1725354,0
+HSIC.US,D,20130213,000000,45.265,45.558,44.495,44.625,1793014,0
+HSIC.US,D,20130214,000000,44.21,44.685,44.03,44.2,1752068,0
+HSIC.US,D,20130215,000000,44.32,44.675,44.16,44.34,881804,0
+HSIC.US,D,20130219,000000,44.3,44.968,44.26,44.65,1121320,0
+HSIC.US,D,20130220,000000,44.61,44.764,44.21,44.21,659912,0
+HSIC.US,D,20130221,000000,44.14,44.339,43.5,43.675,1036260,0
+HSIC.US,D,20130222,000000,43.86,44,43.7,43.89,693826,0
+HSIC.US,D,20130225,000000,44.135,44.39,43.67,43.685,1528484,0
+HSIC.US,D,20130226,000000,43.87,43.958,43.395,43.65,820934,0
+HSIC.US,D,20130227,000000,43.335,44.44,43.335,44.23,585520,0
+HSIC.US,D,20130228,000000,44.19,44.775,44.15,44.61,919694,0
+HSIC.US,D,20130301,000000,44.35,44.615,43.95,44.42,1253544,0
+HSIC.US,D,20130304,000000,44.47,44.47,44.125,44.38,806324,0
+HSIC.US,D,20130305,000000,44.525,45.195,44.525,44.95,725774,0
+HSIC.US,D,20130306,000000,44.965,45.1,44.85,44.87,622330,0
+HSIC.US,D,20130307,000000,44.83,45.03,44.57,44.65,758842,0
+HSIC.US,D,20130308,000000,44.8,45.228,44.764,45.16,658742,0
+HSIC.US,D,20130311,000000,44.715,45.265,44.39,44.96,905856,0
+HSIC.US,D,20130312,000000,44.795,45.115,44.74,45.015,677926,0
+HSIC.US,D,20130313,000000,45.135,45.205,44.975,45.13,610600,0
+HSIC.US,D,20130314,000000,45.175,45.32,45.01,45.315,609398,0
+HSIC.US,D,20130315,000000,45.21,45.295,44.86,44.94,1133686,0
+HSIC.US,D,20130318,000000,45.85,45.85,44.68,44.865,527262,0
+HSIC.US,D,20130319,000000,44.835,45.335,44.835,45.02,1206646,0
+HSIC.US,D,20130320,000000,45.26,45.6,45.26,45.45,759994,0
+HSIC.US,D,20130321,000000,45.245,45.355,44.98,45.3,653296,0
+HSIC.US,D,20130322,000000,45.45,45.575,45.205,45.29,425858,0
+HSIC.US,D,20130325,000000,45.49,45.74,44.975,45.15,572590,0
+HSIC.US,D,20130326,000000,45.375,45.7,45.282,45.57,424378,0
+HSIC.US,D,20130327,000000,45.3,45.635,45.09,45.605,358582,0
+HSIC.US,D,20130328,000000,45.465,46.33,45.335,46.275,919340,0
+HSIC.US,D,20130401,000000,46.1,46.32,45.705,45.965,605018,0
+HSIC.US,D,20130402,000000,46.195,46.45,45.85,46.04,586612,0
+HSIC.US,D,20130403,000000,46,46.065,45.405,45.52,555084,0
+HSIC.US,D,20130404,000000,45.53,46.005,45.48,45.695,450674,0
+HSIC.US,D,20130405,000000,45.205,45.28,44.91,45.22,733472,0
+HSIC.US,D,20130408,000000,45.135,45.7,45.135,45.69,516998,0
+HSIC.US,D,20130409,000000,45.715,45.745,44.965,45.395,618114,0
+HSIC.US,D,20130410,000000,45.4,46.055,45.316,45.905,537574,0
+HSIC.US,D,20130411,000000,46.035,46.3,45.87,46.17,478274,0
+HSIC.US,D,20130412,000000,46.37,46.395,45.73,45.955,433816,0
+HSIC.US,D,20130415,000000,45.92,46.12,44.855,45.005,529408,0
+HSIC.US,D,20130416,000000,45.1,45.7,44.92,45.635,402122,0
+HSIC.US,D,20130417,000000,45.05,45.255,44.695,45.175,601526,0
+HSIC.US,D,20130418,000000,45.195,45.265,44.78,45.065,575792,0
+HSIC.US,D,20130419,000000,44.795,45.84,44.795,45.725,554922,0
+HSIC.US,D,20130422,000000,45.805,45.835,45.18,45.36,361644,0
+HSIC.US,D,20130423,000000,45.72,45.72,44.45,44.905,1553664,0
+HSIC.US,D,20130424,000000,44.76,45.08,44.745,44.815,867070,0
+HSIC.US,D,20130425,000000,44.96,45.096,44.805,44.925,651830,0
+HSIC.US,D,20130426,000000,44.925,45.195,44.66,44.875,623236,0
+HSIC.US,D,20130429,000000,44.93,45.1,44.74,44.97,907102,0
+HSIC.US,D,20130430,000000,44.88,45.23,44.7,45.2,1313750,0
+HSIC.US,D,20130501,000000,45.06,45.165,44.675,44.75,682610,0
+HSIC.US,D,20130502,000000,44.77,45.095,44.585,45.035,641378,0
+HSIC.US,D,20130503,000000,44.965,45.745,44.965,45.36,691602,0
+HSIC.US,D,20130506,000000,45.36,45.82,45.225,45.565,806282,0
+HSIC.US,D,20130507,000000,45.125,46.078,44.785,45.955,1089386,0
+HSIC.US,D,20130508,000000,45.835,46.53,45.565,46.53,868186,0
+HSIC.US,D,20130509,000000,46.345,46.79,46.345,46.645,611294,0
+HSIC.US,D,20130510,000000,46.545,47.405,46.535,47.2,874228,0
+HSIC.US,D,20130513,000000,47.25,47.49,46.93,47.385,1099804,0
+HSIC.US,D,20130514,000000,47.45,47.97,47.265,47.705,646832,0
+HSIC.US,D,20130515,000000,47.725,48.025,47.58,47.99,670182,0
+HSIC.US,D,20130516,000000,47.64,47.995,47.56,47.675,658622,0
+HSIC.US,D,20130517,000000,48.14,48.14,47.475,47.69,671100,0
+HSIC.US,D,20130520,000000,47.76,47.99,47.605,47.65,556866,0
+HSIC.US,D,20130521,000000,47.585,48.14,47.585,48.075,860184,0
+HSIC.US,D,20130522,000000,48.125,48.545,47.555,47.66,1056718,0
+HSIC.US,D,20130523,000000,47.3,47.89,47.19,47.845,619068,0
+HSIC.US,D,20130524,000000,47.54,47.82,47.13,47.555,700194,0
+HSIC.US,D,20130528,000000,47.86,48.505,47.575,48.25,845602,0
+HSIC.US,D,20130529,000000,48.08,48.08,47.47,47.615,765944,0
+HSIC.US,D,20130530,000000,47.515,48.22,47.31,48.11,401814,0
+HSIC.US,D,20130531,000000,47.96,48.465,47.635,48.145,1113152,0
+HSIC.US,D,20130603,000000,48.135,48.17,47.53,48.15,930264,0
+HSIC.US,D,20130604,000000,48.175,48.48,47.73,47.88,621508,0
+HSIC.US,D,20130605,000000,47.92,47.965,46.765,46.98,1070146,0
+HSIC.US,D,20130606,000000,47.12,47.365,46.43,46.995,1436036,0
+HSIC.US,D,20130607,000000,47.08,47.8,46.995,47.72,605658,0
+HSIC.US,D,20130610,000000,47.9,48.14,47.585,48.135,527824,0
+HSIC.US,D,20130611,000000,47.8,48.455,47.515,48.245,785054,0
+HSIC.US,D,20130612,000000,48.51,48.575,47.63,47.825,491818,0
+HSIC.US,D,20130613,000000,48.55,48.64,47.675,48.475,750108,0
+HSIC.US,D,20130614,000000,48.57,48.77,48.285,48.465,571166,0
+HSIC.US,D,20130617,000000,48.84,49.09,48.545,48.82,953278,0
+HSIC.US,D,20130618,000000,48.95,49.14,48.725,49.075,661484,0
+HSIC.US,D,20130619,000000,48.95,49.09,48.255,48.295,494846,0
+HSIC.US,D,20130620,000000,47.93,48.245,46.76,46.95,906380,0
+HSIC.US,D,20130621,000000,47.01,47.475,46.67,46.835,1866840,0
+HSIC.US,D,20130624,000000,46.76,47.34,46.445,47.035,849540,0
+HSIC.US,D,20130625,000000,47.515,47.615,46.865,47.29,521976,0
+HSIC.US,D,20130626,000000,47.695,47.82,47.335,47.59,740690,0
+HSIC.US,D,20130627,000000,47.835,47.97,47.615,47.62,438090,0
+HSIC.US,D,20130628,000000,47.425,48.185,47.035,47.87,2663066,0
+HSIC.US,D,20130701,000000,48.22,48.86,47.97,48.535,1022614,0
+HSIC.US,D,20130702,000000,48.7,48.895,48.35,48.46,799848,0
+HSIC.US,D,20130703,000000,48.25,48.645,48.07,48.405,426644,0
+HSIC.US,D,20130705,000000,48.95,49.29,48.365,49.045,518498,0
+HSIC.US,D,20130708,000000,49.37,49.425,49.015,49.336,554092,0
+HSIC.US,D,20130709,000000,49.555,49.635,49.225,49.535,351592,0
+HSIC.US,D,20130710,000000,49.36,50.165,49.315,50.125,632218,0
+HSIC.US,D,20130711,000000,50.46,50.895,50.385,50.85,547304,0
+HSIC.US,D,20130712,000000,50.96,51.34,50.735,51.28,779192,0
+HSIC.US,D,20130715,000000,51.595,51.64,51.05,51.2,620222,0
+HSIC.US,D,20130716,000000,51.12,51.38,50.955,51.07,667190,0
+HSIC.US,D,20130717,000000,51.345,51.345,51.01,51.1,556626,0
+HSIC.US,D,20130718,000000,51.24,51.67,51.12,51.665,539068,0
+HSIC.US,D,20130719,000000,51.665,52.03,51.26,51.785,625192,0
+HSIC.US,D,20130722,000000,52.16,52.405,51.815,51.975,658390,0
+HSIC.US,D,20130723,000000,51.95,52.03,51.575,51.655,694816,0
+HSIC.US,D,20130724,000000,51.92,52.165,51.315,51.48,418782,0
+HSIC.US,D,20130725,000000,51.29,51.705,51.275,51.675,712302,0
+HSIC.US,D,20130726,000000,51.39,51.775,51.25,51.62,717840,0
+HSIC.US,D,20130729,000000,51.61,51.79,51.17,51.635,598914,0
+HSIC.US,D,20130730,000000,51.65,51.75,50.89,51.285,1211008,0
+HSIC.US,D,20130731,000000,51.6,52.295,51.395,51.915,682576,0
+HSIC.US,D,20130801,000000,52.515,53.405,52.03,53.23,1302506,0
+HSIC.US,D,20130802,000000,53.17,53.17,52.57,52.995,715118,0
+HSIC.US,D,20130805,000000,53.09,53.28,52.31,52.62,1431004,0
+HSIC.US,D,20130806,000000,52.7,52.9,51.735,52.505,1041262,0
+HSIC.US,D,20130807,000000,52.5,52.645,52.04,52.485,554218,0
+HSIC.US,D,20130808,000000,52.5,53.1,52.4,52.93,860994,0
+HSIC.US,D,20130809,000000,52.73,53.165,52.67,53.02,623884,0
+HSIC.US,D,20130812,000000,53.025,53.3,52.8,53.25,671540,0
+HSIC.US,D,20130813,000000,53.475,53.875,52.82,53.58,751156,0
+HSIC.US,D,20130814,000000,53.5,53.64,52.77,52.905,927390,0
+HSIC.US,D,20130815,000000,52.245,52.615,51.575,51.85,766994,0
+HSIC.US,D,20130816,000000,51.79,52.025,51.515,51.6,744172,0
+HSIC.US,D,20130819,000000,51.615,52.12,51.245,51.69,656024,0
+HSIC.US,D,20130820,000000,51.75,52.175,51.625,51.95,740766,0
+HSIC.US,D,20130821,000000,51.595,52.095,51.53,51.735,833278,0
+HSIC.US,D,20130822,000000,51.83,52.115,51.6,51.92,444742,0
+HSIC.US,D,20130823,000000,51.93,52.11,51.46,51.64,925204,0
+HSIC.US,D,20130826,000000,51.575,52.15,51.575,51.735,618320,0
+HSIC.US,D,20130827,000000,51.36,51.48,50.825,50.88,459822,0
+HSIC.US,D,20130828,000000,50.98,51.305,50.785,51.015,538924,0
+HSIC.US,D,20130829,000000,50.835,51.43,50.67,50.975,468860,0
+HSIC.US,D,20130830,000000,51.11,51.295,50.395,50.525,765056,0
+HSIC.US,D,20130903,000000,51.08,51.945,50.32,50.885,1643040,0
+HSIC.US,D,20130904,000000,50.895,51.25,50.715,51.18,1603678,0
+HSIC.US,D,20130905,000000,51.05,51.49,50.715,51.29,616984,0
+HSIC.US,D,20130906,000000,51.575,51.64,50.6,51.25,697104,0
+HSIC.US,D,20130909,000000,51.34,51.85,51.255,51.725,465884,0
+HSIC.US,D,20130910,000000,52.075,52.445,51.86,52.425,873638,0
+HSIC.US,D,20130911,000000,52.355,52.835,52.355,52.8,1062754,0
+HSIC.US,D,20130912,000000,52.67,52.97,52.5,52.67,667168,0
+HSIC.US,D,20130913,000000,52.945,52.99,52.125,52.26,721528,0
+HSIC.US,D,20130916,000000,52.8,52.89,52.54,52.805,452188,0
+HSIC.US,D,20130917,000000,52.815,53,52.6,52.815,858260,0
+HSIC.US,D,20130918,000000,52.75,52.81,52.27,52.6,706168,0
+HSIC.US,D,20130919,000000,52.7,52.845,52.4,52.72,443244,0
+HSIC.US,D,20130920,000000,52.92,53,52.35,52.5,1802232,0
+HSIC.US,D,20130923,000000,52.295,52.95,52.24,52.5,485496,0
+HSIC.US,D,20130924,000000,52.63,52.63,51.955,52.035,904600,0
+HSIC.US,D,20130925,000000,52.08,52.22,51.68,51.705,633600,0
+HSIC.US,D,20130926,000000,51.91,52.4,51.795,52.055,536200,0
+HSIC.US,D,20130927,000000,51.81,52.065,51.625,51.74,317200,0
+HSIC.US,D,20130930,000000,51.435,51.99,51.25,51.88,1018198,0
+HSIC.US,D,20131001,000000,51.685,52.74,51.595,52.59,1330910,0
+HSIC.US,D,20131002,000000,51.84,52.57,51.84,52.555,462448,0
+HSIC.US,D,20131003,000000,52.315,52.435,51.63,51.955,598312,0
+HSIC.US,D,20131004,000000,51.845,52.75,51.785,52.65,488600,0
+HSIC.US,D,20131007,000000,52.26,52.545,51.9,51.91,483524,0
+HSIC.US,D,20131008,000000,51.85,52.225,51.445,51.49,491200,0
+HSIC.US,D,20131009,000000,51.86,52.5,51.635,52.36,1042200,0
+HSIC.US,D,20131010,000000,52.815,53.46,52.45,53.375,1062800,0
+HSIC.US,D,20131011,000000,53.13,53.775,53.13,53.65,507600,0
+HSIC.US,D,20131014,000000,52.975,54.095,52.975,54.085,654000,0
+HSIC.US,D,20131015,000000,53.885,54.385,53.75,54.225,1309600,0
+HSIC.US,D,20131016,000000,54.405,54.915,54.33,54.865,1007104,0
+HSIC.US,D,20131017,000000,54.78,55.545,54.545,55.495,855800,0
+HSIC.US,D,20131018,000000,55.74,55.765,55.305,55.745,460804,0
+HSIC.US,D,20131021,000000,55.635,55.905,55.39,55.67,364000,0
+HSIC.US,D,20131022,000000,55.74,56.24,55.575,55.65,590380,0
+HSIC.US,D,20131023,000000,55.535,55.95,55.45,55.91,371800,0
+HSIC.US,D,20131024,000000,55.75,55.905,55.385,55.455,738208,0
+HSIC.US,D,20131025,000000,55.855,55.855,55.33,55.515,692800,0
+HSIC.US,D,20131028,000000,55.28,55.9,55.28,55.875,719000,0
+HSIC.US,D,20131029,000000,56.14,56.495,55.96,56.49,449000,0
+HSIC.US,D,20131030,000000,56.525,56.845,55.795,55.99,722800,0
+HSIC.US,D,20131031,000000,56.095,56.415,55.605,56.215,1228738,0
+HSIC.US,D,20131101,000000,56.63,56.63,55.925,56.19,593000,0
+HSIC.US,D,20131104,000000,56.2,56.605,55.39,56.545,1330600,0
+HSIC.US,D,20131105,000000,55,56.24,54.38,55.29,1554156,0
+HSIC.US,D,20131106,000000,55.88,55.95,55,55.09,820752,0
+HSIC.US,D,20131107,000000,55.33,55.485,54.58,54.67,826114,0
+HSIC.US,D,20131108,000000,54.845,55.58,54.71,55.575,522800,0
+HSIC.US,D,20131111,000000,55.555,55.84,55.345,55.625,561200,0
+HSIC.US,D,20131112,000000,55.365,56.22,55.27,56.22,804116,0
+HSIC.US,D,20131113,000000,56.065,56.725,55.8,56.7,582384,0
+HSIC.US,D,20131114,000000,56.63,57.405,56.305,57.395,764894,0
+HSIC.US,D,20131115,000000,57.615,57.615,56.75,56.97,590800,0
+HSIC.US,D,20131118,000000,56.92,57.09,56.545,56.78,555400,0
+HSIC.US,D,20131119,000000,56.635,56.96,56.47,56.485,547600,0
+HSIC.US,D,20131120,000000,56.41,56.975,56.335,56.64,435012,0
+HSIC.US,D,20131121,000000,56.66,57.34,56.295,57.26,418000,0
+HSIC.US,D,20131122,000000,57.26,57.415,56.975,57.265,450200,0
+HSIC.US,D,20131125,000000,57.145,57.66,56.505,57.365,456800,0
+HSIC.US,D,20131126,000000,57.365,57.73,57.125,57.175,732600,0
+HSIC.US,D,20131127,000000,57.16,57.345,56.88,57.205,462000,0
+HSIC.US,D,20131129,000000,57.09,57.3,56.725,57,285380,0
+HSIC.US,D,20131202,000000,57,57.56,56.73,57.3,498200,0
+HSIC.US,D,20131203,000000,57.03,57.32,56.945,57.3,514000,0
+HSIC.US,D,20131204,000000,57.135,57.185,56.455,56.85,450658,0
+HSIC.US,D,20131205,000000,56.69,56.97,56.005,56.225,1137626,0
+HSIC.US,D,20131206,000000,57,57.115,56.365,56.94,1268400,0
+HSIC.US,D,20131209,000000,57.105,57.795,56.605,56.74,727600,0
+HSIC.US,D,20131210,000000,56.565,57.675,56.4,57.61,1676200,0
+HSIC.US,D,20131211,000000,57.81,58.035,56.38,56.405,874800,0
+HSIC.US,D,20131212,000000,56.25,57.075,55.755,55.865,832800,0
+HSIC.US,D,20131213,000000,56.2,56.425,55.66,56.04,631600,0
+HSIC.US,D,20131216,000000,56.685,56.69,55.895,56.045,519000,0
+HSIC.US,D,20131217,000000,56.24,56.31,55.565,55.7,818518,0
+HSIC.US,D,20131218,000000,55.935,56.59,55.2,56.575,594400,0
+HSIC.US,D,20131219,000000,56.35,56.665,55.795,56.025,717800,0
+HSIC.US,D,20131220,000000,56.065,56.5,56.065,56.43,1267400,0
+HSIC.US,D,20131223,000000,56.745,57.075,56.385,56.905,553600,0
+HSIC.US,D,20131224,000000,57,57.135,56.595,57.115,211072,0
+HSIC.US,D,20131226,000000,57.15,57.305,56.785,57.115,337800,0
+HSIC.US,D,20131227,000000,57.24,57.45,57.12,57.215,393200,0
+HSIC.US,D,20131230,000000,57.245,57.32,56.905,57.25,290164,0
+HSIC.US,D,20131231,000000,57.45,57.46,56.995,57.13,576842,0
+HSIC.US,D,20140102,000000,57.005,57.13,56.495,56.745,693768,0
+HSIC.US,D,20140103,000000,56.855,57.15,56.57,56.955,402906,0
+HSIC.US,D,20140106,000000,56.975,57.165,56.43,56.825,730800,0
+HSIC.US,D,20140107,000000,56.995,57.9,56.49,57.66,688800,0
+HSIC.US,D,20140108,000000,58,58.66,57.5,58.63,1106600,0
+HSIC.US,D,20140109,000000,58.96,59.26,58.485,58.765,895800,0
+HSIC.US,D,20140110,000000,58.56,58.66,58.055,58.1,970200,0
+HSIC.US,D,20140113,000000,58.04,58.21,57.055,57.155,980400,0
+HSIC.US,D,20140114,000000,57.25,58.015,57.03,57.695,707000,0
+HSIC.US,D,20140115,000000,58.065,58.065,57.755,57.9,960898,0
+HSIC.US,D,20140116,000000,57.9,57.995,57.56,57.89,722600,0
+HSIC.US,D,20140117,000000,57.71,58.24,57.48,58.08,869000,0
+HSIC.US,D,20140121,000000,58.625,58.625,58.12,58.535,821400,0
+HSIC.US,D,20140122,000000,58.74,58.94,58.165,58.93,785600,0
+HSIC.US,D,20140123,000000,58.62,58.92,58.03,58.425,862114,0
+HSIC.US,D,20140124,000000,58.16,58.555,57.335,57.48,1094122,0
+HSIC.US,D,20140127,000000,57.44,57.6,56.435,56.47,1075210,0
+HSIC.US,D,20140128,000000,56.745,57.08,56.23,57.08,981200,0
+HSIC.US,D,20140129,000000,56.45,57.27,56.055,56.99,1212600,0
+HSIC.US,D,20140130,000000,57.615,58,57.275,57.53,519392,0
+HSIC.US,D,20140131,000000,56.6,57.64,56.505,57.445,1340600,0
+HSIC.US,D,20140203,000000,57.45,57.91,54.845,55.105,2291014,0
+HSIC.US,D,20140204,000000,55.405,55.67,55.1,55.18,1458702,0
+HSIC.US,D,20140205,000000,54.99,55.66,54.885,55.53,740658,0
+HSIC.US,D,20140206,000000,55.6,56.05,55.055,55.76,721852,0
+HSIC.US,D,20140207,000000,56.08,56.84,55.405,56.685,845976,0
+HSIC.US,D,20140210,000000,56.94,57.45,56.515,57.42,1006096,0
+HSIC.US,D,20140211,000000,57.62,57.975,56.14,57.215,1956224,0
+HSIC.US,D,20140212,000000,57.45,58.025,57.045,57.505,1231908,0
+HSIC.US,D,20140213,000000,57.465,58.605,57.03,58.575,1216860,0
+HSIC.US,D,20140214,000000,58.27,58.695,58.09,58.515,713238,0
+HSIC.US,D,20140218,000000,58.78,59.07,58.63,58.895,619286,0
+HSIC.US,D,20140219,000000,58.875,58.985,58.34,58.43,622880,0
+HSIC.US,D,20140220,000000,58.32,59.085,58.065,59,684114,0
+HSIC.US,D,20140221,000000,59.275,59.575,58.725,59.355,986416,0
+HSIC.US,D,20140224,000000,59.585,60.15,59.16,59.79,843036,0
+HSIC.US,D,20140225,000000,59.795,60,59.42,59.575,1420810,0
+HSIC.US,D,20140226,000000,59.78,60.03,59.135,59.31,947654,0
+HSIC.US,D,20140227,000000,59.33,59.59,58.985,59.37,579894,0
+HSIC.US,D,20140228,000000,59.3,59.975,59.08,59.52,758596,0
+HSIC.US,D,20140303,000000,58.945,59.31,58.27,58.605,1445958,0
+HSIC.US,D,20140304,000000,59.925,60,59.25,59.665,834078,0
+HSIC.US,D,20140305,000000,59.83,59.83,59.315,59.675,603354,0
+HSIC.US,D,20140306,000000,59.765,60.175,59.64,59.88,515372,0
+HSIC.US,D,20140307,000000,60.055,60.195,59.485,59.885,396296,0
+HSIC.US,D,20140310,000000,59.84,60.16,59.485,60.085,769204,0
+HSIC.US,D,20140311,000000,59.87,60.36,59.5,59.795,760596,0
+HSIC.US,D,20140312,000000,59.305,59.71,59.225,59.53,1253602,0
+HSIC.US,D,20140313,000000,59.79,60.18,59.115,59.24,1275580,0
+HSIC.US,D,20140314,000000,59.135,59.68,59.01,59.2,709082,0
+HSIC.US,D,20140317,000000,59.48,59.94,59.235,59.49,665524,0
+HSIC.US,D,20140318,000000,59.59,59.8,59.33,59.595,636416,0
+HSIC.US,D,20140319,000000,59.395,59.705,58.905,59.23,808128,0
+HSIC.US,D,20140320,000000,59.105,59.485,58.915,59.32,608446,0
+HSIC.US,D,20140321,000000,59.99,59.995,58.54,58.59,1453100,0
+HSIC.US,D,20140324,000000,58.81,59.235,57.545,58.07,744908,0
+HSIC.US,D,20140325,000000,58.21,58.795,57.63,57.97,696186,0
+HSIC.US,D,20140326,000000,58.165,58.665,57.87,58.3,956200,0
+HSIC.US,D,20140327,000000,58.5,58.575,57.87,58.055,671098,0
+HSIC.US,D,20140328,000000,58.355,59.475,57.785,58.88,993520,0
+HSIC.US,D,20140331,000000,59.19,59.835,59.01,59.685,801082,0
+HSIC.US,D,20140401,000000,59.875,60,59.335,59.96,868696,0
+HSIC.US,D,20140402,000000,60.135,60.305,59.78,59.87,844850,0
+HSIC.US,D,20140403,000000,60.15,60.15,59.435,59.845,942880,0
+HSIC.US,D,20140404,000000,60.325,60.495,58.125,58.24,1070296,0
+HSIC.US,D,20140407,000000,57.965,58.23,56.66,56.975,1638966,0
+HSIC.US,D,20140408,000000,57.205,58.03,56.455,57.63,1398396,0
+HSIC.US,D,20140409,000000,57.905,58.405,57.23,58.395,704678,0
+HSIC.US,D,20140410,000000,58.305,58.435,56.815,57.015,1053968,0
+HSIC.US,D,20140411,000000,56.52,57.155,56.185,56.215,670482,0
+HSIC.US,D,20140414,000000,56.76,57.04,56.095,56.66,768838,0
+HSIC.US,D,20140415,000000,56.7,57.14,55.495,56.695,767566,0
+HSIC.US,D,20140416,000000,57.155,57.315,56.53,56.75,632614,0
+HSIC.US,D,20140417,000000,56.875,57.745,56.775,56.935,1080316,0
+HSIC.US,D,20140421,000000,57.405,57.405,56.54,57.09,551368,0
+HSIC.US,D,20140422,000000,57.22,57.505,56.875,57.25,727046,0
+HSIC.US,D,20140423,000000,57.335,57.77,56.87,57.245,550218,0
+HSIC.US,D,20140424,000000,57.665,57.755,56.805,56.835,817436,0
+HSIC.US,D,20140425,000000,56.545,56.945,56.365,56.77,1046692,0
+HSIC.US,D,20140428,000000,57.115,57.48,56.145,56.9,809022,0
+HSIC.US,D,20140429,000000,56.995,57.245,56.785,56.9,536196,0
+HSIC.US,D,20140430,000000,56.78,57.115,56.625,57.115,1026724,0
+HSIC.US,D,20140501,000000,57.425,57.5,56.72,57.14,651662,0
+HSIC.US,D,20140502,000000,57.635,57.635,56.94,56.97,988576,0
+HSIC.US,D,20140505,000000,57.035,57.68,56.525,57.59,876672,0
+HSIC.US,D,20140506,000000,57.665,57.975,56.73,56.81,1014696,0
+HSIC.US,D,20140507,000000,56.575,56.695,56.05,56.585,1316900,0
+HSIC.US,D,20140508,000000,56.52,57.495,56.52,56.7,897606,0
+HSIC.US,D,20140509,000000,56.605,57.635,56.365,57.6,782304,0
+HSIC.US,D,20140512,000000,57.74,58.52,57.645,58.115,730242,0
+HSIC.US,D,20140513,000000,58.185,58.385,57.5,57.74,632282,0
+HSIC.US,D,20140514,000000,57.685,57.685,57.155,57.24,811414,0
+HSIC.US,D,20140515,000000,57.04,57.23,56.51,57.1,666832,0
+HSIC.US,D,20140516,000000,57.04,57.765,56.875,57.71,731334,0
+HSIC.US,D,20140519,000000,57.575,58.205,57.55,58.02,952308,0
+HSIC.US,D,20140520,000000,57.735,58.005,57.155,57.655,686348,0
+HSIC.US,D,20140521,000000,57.825,58.33,57.665,58.125,768408,0
+HSIC.US,D,20140522,000000,57.975,58.275,57.64,58.075,1059810,0
+HSIC.US,D,20140523,000000,58.315,58.42,57.89,58.4,778106,0
+HSIC.US,D,20140527,000000,58.61,59.065,58.345,59.065,876462,0
+HSIC.US,D,20140528,000000,59.04,59.545,58.86,59.08,932958,0
+HSIC.US,D,20140529,000000,59.095,59.48,58.81,59.47,521632,0
+HSIC.US,D,20140530,000000,59.47,59.87,58.67,59.825,2644290,0
+HSIC.US,D,20140602,000000,59.895,59.98,59.425,59.85,663650,0
+HSIC.US,D,20140603,000000,59.445,60.27,59.445,60.24,806050,0
+HSIC.US,D,20140604,000000,59.725,60.175,59.57,59.715,1299458,0
+HSIC.US,D,20140605,000000,59.63,59.91,59.3,59.59,943060,0
+HSIC.US,D,20140606,000000,59.95,59.95,59.515,59.815,540142,0
+HSIC.US,D,20140609,000000,59.7,60.27,59.555,59.99,646896,0
+HSIC.US,D,20140610,000000,59.82,59.935,59.385,59.775,578318,0
+HSIC.US,D,20140611,000000,59.51,60,59.28,59.395,357898,0
+HSIC.US,D,20140612,000000,59.335,59.335,58.83,59.07,527196,0
+HSIC.US,D,20140613,000000,59.295,59.35,58.94,59.04,383150,0
+HSIC.US,D,20140616,000000,59.515,59.635,58.735,58.88,645744,0
+HSIC.US,D,20140617,000000,58.935,59.58,58.83,59.17,889326,0
+HSIC.US,D,20140618,000000,59.295,59.69,59.07,59.55,589004,0
+HSIC.US,D,20140619,000000,59.775,59.775,59.265,59.54,452816,0
+HSIC.US,D,20140620,000000,59.765,59.915,59.52,59.775,1093146,0
+HSIC.US,D,20140623,000000,59.685,60.04,59.53,60.025,597324,0
+HSIC.US,D,20140624,000000,59.945,60.45,59.885,60,725366,0
+HSIC.US,D,20140625,000000,59.555,60.39,59.52,60.13,626652,0
+HSIC.US,D,20140626,000000,60.145,60.185,59.665,59.955,524616,0
+HSIC.US,D,20140627,000000,59.905,59.905,59.385,59.43,1090806,0
+HSIC.US,D,20140630,000000,59.445,59.825,59.045,59.33,1238260,0
+HSIC.US,D,20140701,000000,59.585,60.185,59.415,59.95,1223532,0
+HSIC.US,D,20140702,000000,59.82,59.98,59.495,59.65,600600,0
+HSIC.US,D,20140703,000000,59.82,59.955,59.52,59.835,640178,0
+HSIC.US,D,20140707,000000,59.835,60,59.46,59.67,672972,0
+HSIC.US,D,20140708,000000,59.705,59.705,59.45,59.475,884218,0
+HSIC.US,D,20140709,000000,59.67,59.875,59.36,59.485,396794,0
+HSIC.US,D,20140710,000000,58.89,59.49,58.775,59.285,611600,0
+HSIC.US,D,20140711,000000,59.45,59.45,58.885,59.325,524486,0
+HSIC.US,D,20140714,000000,59.81,59.995,59.125,59.295,446682,0
+HSIC.US,D,20140715,000000,59.395,59.395,58.78,59.28,955882,0
+HSIC.US,D,20140716,000000,59.435,59.825,58.975,59.765,1365376,0
+HSIC.US,D,20140717,000000,59.645,59.86,59.015,59.25,925478,0
+HSIC.US,D,20140718,000000,59.62,59.895,59.045,59.845,1053880,0
+HSIC.US,D,20140721,000000,59.525,59.525,58.905,59.045,878604,0
+HSIC.US,D,20140722,000000,59.21,59.61,59.045,59.055,910346,0
+HSIC.US,D,20140723,000000,59.23,59.415,59.105,59.34,779258,0
+HSIC.US,D,20140724,000000,59.485,59.87,59.47,59.615,564852,0
+HSIC.US,D,20140725,000000,59.235,59.49,58.75,59.05,993646,0
+HSIC.US,D,20140728,000000,58.865,59.48,58.81,59.165,738828,0
+HSIC.US,D,20140729,000000,59.295,59.52,58.99,59.185,708942,0
+HSIC.US,D,20140730,000000,59.36,59.645,58.995,59.4,638470,0
+HSIC.US,D,20140731,000000,59.095,59.135,57.99,58.125,1221374,0
+HSIC.US,D,20140801,000000,58.205,58.805,57.935,58.695,1669702,0
+HSIC.US,D,20140804,000000,58.95,59.965,57.895,58.38,1155796,0
+HSIC.US,D,20140805,000000,58.195,58.385,57.59,57.655,1254266,0
+HSIC.US,D,20140806,000000,57.445,58.05,57.27,57.805,768650,0
+HSIC.US,D,20140807,000000,57.98,58.045,57.285,57.425,765140,0
+HSIC.US,D,20140808,000000,57.53,58.135,57.285,58.025,599420,0
+HSIC.US,D,20140811,000000,58.13,58.625,58.13,58.195,1086888,0
+HSIC.US,D,20140812,000000,58.26,58.545,58.07,58.3,903094,0
+HSIC.US,D,20140813,000000,58.56,59.035,58.44,58.925,638998,0
+HSIC.US,D,20140814,000000,58.99,59.26,58.755,59.235,570502,0
+HSIC.US,D,20140815,000000,59.725,59.725,58.77,58.985,810858,0
+HSIC.US,D,20140818,000000,59.2,59.565,59.18,59.445,425146,0
+HSIC.US,D,20140819,000000,59.495,59.785,59.225,59.73,588708,0
+HSIC.US,D,20140820,000000,59.63,59.675,59.285,59.645,451908,0
+HSIC.US,D,20140821,000000,59.615,59.875,59.395,59.815,520092,0
+HSIC.US,D,20140822,000000,59.95,59.95,59.53,59.625,725650,0
+HSIC.US,D,20140825,000000,59.82,60.095,59.56,60.035,460236,0
+HSIC.US,D,20140826,000000,60.24,60.24,59.835,59.95,507324,0
+HSIC.US,D,20140827,000000,60.115,60.115,59.665,59.815,383000,0
+HSIC.US,D,20140828,000000,59.72,59.935,59.46,59.725,430738,0
+HSIC.US,D,20140829,000000,60.05,60.18,59.55,59.845,756750,0
+HSIC.US,D,20140902,000000,59.84,60.085,59.585,59.9,1059596,0
+HSIC.US,D,20140903,000000,59.95,60.02,59.625,59.77,468352,0
+HSIC.US,D,20140904,000000,60.5,60.5,59.185,59.36,722504,0
+HSIC.US,D,20140905,000000,59.53,59.86,59.06,59.6,508858,0
+HSIC.US,D,20140908,000000,59.37,59.74,59.355,59.685,659306,0
+HSIC.US,D,20140909,000000,59.445,59.71,59.145,59.315,676930,0
+HSIC.US,D,20140910,000000,59.31,59.345,58.94,59.165,737618,0
+HSIC.US,D,20140911,000000,58.84,59.395,58.77,58.93,666342,0
+HSIC.US,D,20140912,000000,58.73,58.94,58.24,58.38,737966,0
+HSIC.US,D,20140915,000000,58.475,58.475,57.87,58.01,473974,0
+HSIC.US,D,20140916,000000,58.01,58.525,57.77,58.35,1637706,0
+HSIC.US,D,20140917,000000,58.405,59.01,58.225,58.565,1598614,0
+HSIC.US,D,20140918,000000,58.61,58.82,58.48,58.725,608998,0
+HSIC.US,D,20140919,000000,58.765,58.86,58.5,58.525,1424266,0
+HSIC.US,D,20140922,000000,58.5,59.02,58.455,58.635,1217128,0
+HSIC.US,D,20140923,000000,58.365,58.785,58.255,58.585,1097936,0
+HSIC.US,D,20140924,000000,58.52,59.21,58.49,59.175,773746,0
+HSIC.US,D,20140925,000000,58.875,59.13,58.145,58.33,1204564,0
+HSIC.US,D,20140926,000000,58.335,58.755,58.19,58.565,615748,0
+HSIC.US,D,20140929,000000,58.185,58.65,57.955,58.61,691400,0
+HSIC.US,D,20140930,000000,58.56,58.765,58.2,58.235,1502104,0
+HSIC.US,D,20141001,000000,57.935,58.215,57.47,57.565,1205150,0
+HSIC.US,D,20141002,000000,57.645,57.755,57.185,57.35,1026670,0
+HSIC.US,D,20141003,000000,57.645,58.14,57.56,57.94,1149470,0
+HSIC.US,D,20141006,000000,58.295,58.595,57.685,57.805,654686,0
+HSIC.US,D,20141007,000000,57.53,57.675,57.165,57.21,813230,0
+HSIC.US,D,20141008,000000,57.21,57.735,56.965,57.6,1508520,0
+HSIC.US,D,20141009,000000,57.4,57.745,56.675,56.85,1222418,0
+HSIC.US,D,20141010,000000,56.745,57.455,56.425,56.45,1178224,0
+HSIC.US,D,20141013,000000,56.475,56.7,55.87,55.915,1334742,0
+HSIC.US,D,20141014,000000,56.235,56.71,56.09,56.36,1483060,0
+HSIC.US,D,20141015,000000,55.93,56.325,54.94,55.78,1425002,0
+HSIC.US,D,20141016,000000,54.91,55.71,54.67,55.48,1540798,0
+HSIC.US,D,20141017,000000,55.985,56.825,55.935,56.63,1209278,0
+HSIC.US,D,20141020,000000,56.225,56.81,56.195,56.81,942156,0
+HSIC.US,D,20141021,000000,57.075,58.185,57.03,58.155,858450,0
+HSIC.US,D,20141022,000000,58.035,58.225,57.585,57.815,1048150,0
+HSIC.US,D,20141023,000000,58.68,58.68,58.125,58.285,694452,0
+HSIC.US,D,20141024,000000,58.555,58.955,58.375,58.91,563314,0
+HSIC.US,D,20141027,000000,58.91,59.13,58.75,58.945,602052,0
+HSIC.US,D,20141028,000000,59.155,59.37,58.975,59.365,668060,0
+HSIC.US,D,20141029,000000,59.42,59.695,59.06,59.535,657382,0
+HSIC.US,D,20141030,000000,59.495,60.15,59.395,60.105,593644,0
+HSIC.US,D,20141031,000000,61.055,61.395,59.98,60.015,1380284,0
+HSIC.US,D,20141103,000000,60.035,60.225,59.69,59.855,816184,0
+HSIC.US,D,20141104,000000,59.81,60.455,59.685,60.42,776898,0
+HSIC.US,D,20141105,000000,61.415,61.415,60.495,61.105,1703048,0
+HSIC.US,D,20141106,000000,61.5,66.58,61.115,65.155,3887830,0
+HSIC.US,D,20141107,000000,65,65,64.135,64.42,1292344,0
+HSIC.US,D,20141110,000000,64.59,65.035,64.47,64.81,931500,0
+HSIC.US,D,20141111,000000,64.91,65.245,64.465,64.735,645280,0
+HSIC.US,D,20141112,000000,64.505,65.015,64.25,64.84,818802,0
+HSIC.US,D,20141113,000000,65.085,65.305,64.77,65.14,572256,0
+HSIC.US,D,20141114,000000,65.305,65.57,64.33,65.075,1009630,0
+HSIC.US,D,20141117,000000,65,65.55,65,65.47,587350,0
+HSIC.US,D,20141118,000000,65.47,66.235,65.315,66.195,862418,0
+HSIC.US,D,20141119,000000,67.16,67.16,65.75,66.05,1032070,0
+HSIC.US,D,20141120,000000,65.9,67.14,65.485,65.8,617578,0
+HSIC.US,D,20141121,000000,66.585,66.99,65.92,66.235,793304,0
+HSIC.US,D,20141124,000000,66.27,67.075,66.25,67.075,668544,0
+HSIC.US,D,20141125,000000,67.035,68.07,66.675,67.925,4400998,0
+HSIC.US,D,20141126,000000,67.9,68.245,67.48,67.83,920926,0
+HSIC.US,D,20141128,000000,68.045,69.11,67.91,68.6,566362,0
+HSIC.US,D,20141201,000000,68.265,68.92,68.095,68.59,869598,0
+HSIC.US,D,20141202,000000,68.6,68.99,68.47,68.55,1000966,0
+HSIC.US,D,20141203,000000,68.46,69.2,68.185,68.44,782478,0
+HSIC.US,D,20141204,000000,68.44,68.885,68.055,68.38,610814,0
+HSIC.US,D,20141205,000000,68.745,69.12,68.275,68.56,1025918,0
+HSIC.US,D,20141208,000000,68.695,69.205,68.025,68.18,859036,0
+HSIC.US,D,20141209,000000,67.29,67.87,67.05,67.69,1236958,0
+HSIC.US,D,20141210,000000,67.815,68.1,66.645,66.76,780132,0
+HSIC.US,D,20141211,000000,66.905,67.88,66.855,67.5,742098,0
+HSIC.US,D,20141212,000000,67.035,67.8,66.845,66.9,734772,0
+HSIC.US,D,20141215,000000,67.16,67.4,65.72,65.775,1252160,0
+HSIC.US,D,20141216,000000,65.715,67.25,65.53,66.2,1261384,0
+HSIC.US,D,20141217,000000,66.28,67.075,65.15,67.045,1458308,0
+HSIC.US,D,20141218,000000,67.985,68.315,67.215,67.9,1102938,0
+HSIC.US,D,20141219,000000,67.765,68.93,67.625,68.755,1735280,0
+HSIC.US,D,20141222,000000,69,69.4,68.645,68.745,634710,0
+HSIC.US,D,20141223,000000,69.46,69.575,68.32,68.86,816956,0
+HSIC.US,D,20141224,000000,68.72,69.405,68.645,68.935,247246,0
+HSIC.US,D,20141226,000000,68.985,69.35,68.6,68.695,318380,0
+HSIC.US,D,20141229,000000,68.695,69.01,68.365,68.77,392590,0
+HSIC.US,D,20141230,000000,69.08,69.325,68.46,68.83,429510,0
+HSIC.US,D,20141231,000000,68.87,69.445,68.05,68.075,738226,0
+HSIC.US,D,20150102,000000,68.3,69.06,67.845,68.42,694722,0
+HSIC.US,D,20150105,000000,68.445,68.735,67.77,67.805,750742,0
+HSIC.US,D,20150106,000000,67.87,68.52,66.885,67.41,1537106,0
+HSIC.US,D,20150107,000000,67.84,69.42,67.385,69.275,924164,0
+HSIC.US,D,20150108,000000,69.63,70.5,69.63,70.25,935964,0
+HSIC.US,D,20150109,000000,70.13,70.7,69.515,70.605,1270250,0
+HSIC.US,D,20150112,000000,70.615,71.065,69.87,69.93,508618,0
+HSIC.US,D,20150113,000000,70,71.1,69.225,69.77,716806,0
+HSIC.US,D,20150114,000000,68.99,69.82,68.835,69.545,555238,0
+HSIC.US,D,20150115,000000,69.62,70.075,68.83,68.92,476852,0
+HSIC.US,D,20150116,000000,68.855,69.775,68.66,69.75,639362,0
+HSIC.US,D,20150120,000000,69.815,70.1,68.67,69.25,944492,0
+HSIC.US,D,20150121,000000,69.11,69.5,68.79,69.08,804042,0
+HSIC.US,D,20150122,000000,69.355,71.28,68.725,71.28,1242298,0
+HSIC.US,D,20150123,000000,71.23,71.945,71.085,71.665,1018782,0
+HSIC.US,D,20150126,000000,71.5,71.82,70.47,71.795,803568,0
+HSIC.US,D,20150127,000000,71.06,71.58,70.34,71.37,975468,0
+HSIC.US,D,20150128,000000,71.5,71.87,70.125,70.295,971072,0
+HSIC.US,D,20150129,000000,70.48,70.48,69.48,70.005,1228596,0
+HSIC.US,D,20150130,000000,69.735,70.16,68.905,69.035,905214,0
+HSIC.US,D,20150202,000000,69.195,69.45,67.765,69.375,1067582,0
+HSIC.US,D,20150203,000000,69.39,70,68.59,69.42,1101336,0
+HSIC.US,D,20150204,000000,69.215,70.405,69.06,69.845,815204,0
+HSIC.US,D,20150205,000000,70.025,70.78,69.5,70.585,437188,0
+HSIC.US,D,20150206,000000,70.845,70.85,69.565,69.915,619050,0
+HSIC.US,D,20150209,000000,69.685,69.82,69.08,69.615,940904,0
+HSIC.US,D,20150210,000000,69.915,70.745,69.41,70.61,1129254,0
+HSIC.US,D,20150211,000000,70.61,71.185,68.5,70.995,1206796,0
+HSIC.US,D,20150212,000000,71.575,71.615,70.755,71.23,998158,0
+HSIC.US,D,20150213,000000,71.25,71.62,71.01,71.59,557394,0
+HSIC.US,D,20150217,000000,71.415,71.56,70.965,71.16,673766,0
+HSIC.US,D,20150218,000000,70.95,71.15,70.695,71.045,741230,0
+HSIC.US,D,20150219,000000,70.905,70.905,70.255,70.43,728520,0
+HSIC.US,D,20150220,000000,70.615,71.305,70.135,71.275,1083756,0
+HSIC.US,D,20150223,000000,71.245,71.62,71,71.5,601082,0
+HSIC.US,D,20150224,000000,71.265,71.495,70.665,70.695,875020,0
+HSIC.US,D,20150225,000000,70.695,70.965,70.41,70.505,530638,0
+HSIC.US,D,20150226,000000,70.52,70.82,70.005,70.22,527722,0
+HSIC.US,D,20150227,000000,70.365,70.415,69.825,70.025,952152,0
+HSIC.US,D,20150302,000000,70.595,71,70.055,70.94,667200,0
+HSIC.US,D,20150303,000000,70.5,70.72,70.13,70.385,821400,0
+HSIC.US,D,20150304,000000,69.9,70.45,69.755,70.435,750600,0
+HSIC.US,D,20150305,000000,70.49,70.89,70.08,70.31,555200,0
+HSIC.US,D,20150306,000000,70.2,70.2,68.715,68.92,823400,0
+HSIC.US,D,20150309,000000,68.97,69.575,68.97,69.485,804000,0
+HSIC.US,D,20150310,000000,68.79,69.45,68.515,68.59,792000,0
+HSIC.US,D,20150311,000000,68.65,68.885,68.005,68.405,1133800,0
+HSIC.US,D,20150312,000000,68.46,69.295,68.41,69.155,620400,0
+HSIC.US,D,20150313,000000,69.07,69.275,67.78,68.185,813200,0
+HSIC.US,D,20150316,000000,68.665,70.47,68.66,69.59,2732800,0
+HSIC.US,D,20150317,000000,69.265,70.1,68.87,69.17,31224000,0
+HSIC.US,D,20150318,000000,69.44,69.98,68.98,69.58,2091400,0
+HSIC.US,D,20150319,000000,69.555,70.605,69.33,70.345,1064800,0
+HSIC.US,D,20150320,000000,71.05,71.545,70.805,71.505,2076800,0
+HSIC.US,D,20150323,000000,71.45,71.52,71.06,71.07,882000,0
+HSIC.US,D,20150324,000000,70.535,71.145,70.235,70.335,1239600,0
+HSIC.US,D,20150325,000000,70.52,70.625,69.22,69.275,1054200,0
+HSIC.US,D,20150326,000000,68.82,69.155,68.47,68.615,919200,0
+HSIC.US,D,20150327,000000,68.37,69.5,68.345,69.4,1213000,0
+HSIC.US,D,20150330,000000,69.92,70.55,69.71,70.42,782000,0
+HSIC.US,D,20150331,000000,70.215,70.745,69.785,69.81,960444,0
+HSIC.US,D,20150401,000000,69.495,69.905,68.605,69.11,1264200,0
+HSIC.US,D,20150402,000000,69.18,70.115,68.765,69.665,908600,0
+HSIC.US,D,20150406,000000,69.195,70.695,68.775,70.18,1423600,0
+HSIC.US,D,20150407,000000,70.195,70.965,69.935,69.94,893904,0
+HSIC.US,D,20150408,000000,70.94,70.94,69.68,70.055,1250200,0
+HSIC.US,D,20150409,000000,69.88,70.92,69.775,70.9,1022878,0
+HSIC.US,D,20150410,000000,71,71.23,70.665,70.925,992600,0
+HSIC.US,D,20150413,000000,70.96,71.575,70.955,71.07,1255200,0
+HSIC.US,D,20150414,000000,70.89,71.065,69.845,70.29,886000,0
+HSIC.US,D,20150415,000000,70.405,70.54,69.98,70.025,743070,0
+HSIC.US,D,20150416,000000,69.89,70.18,69.455,70.13,807416,0
+HSIC.US,D,20150417,000000,69.69,69.69,68.665,69.135,879000,0
+HSIC.US,D,20150420,000000,69.52,70.075,69.35,69.835,592900,0
+HSIC.US,D,20150421,000000,70.175,70.315,69.76,69.985,708484,0
+HSIC.US,D,20150422,000000,69.91,70.64,69.715,70.555,792572,0
+HSIC.US,D,20150423,000000,70.34,71.335,70.34,70.92,598000,0
+HSIC.US,D,20150424,000000,70.955,71.625,70.23,71.27,962098,0
+HSIC.US,D,20150427,000000,71.355,71.415,69.96,69.995,598400,0
+HSIC.US,D,20150428,000000,69.885,70.14,69.18,70.02,967324,0
+HSIC.US,D,20150429,000000,69.72,69.995,69.085,69.575,1019600,0
+HSIC.US,D,20150430,000000,69.25,69.51,68.335,68.55,1073400,0
+HSIC.US,D,20150501,000000,68.595,69.49,68.455,69.42,1332200,0
+HSIC.US,D,20150504,000000,69.795,71.35,69.35,71.03,1536000,0
+HSIC.US,D,20150505,000000,70.86,71,69.145,69.165,1274200,0
+HSIC.US,D,20150506,000000,69.165,69.3,67.96,68.215,1131522,0
+HSIC.US,D,20150507,000000,68.19,68.705,68.065,68.495,1096336,0
+HSIC.US,D,20150508,000000,68.52,69.685,68.515,69.135,969000,0
+HSIC.US,D,20150511,000000,69,69.16,68.55,68.705,1136400,0
+HSIC.US,D,20150512,000000,68.5,68.945,67.9,68.715,889926,0
+HSIC.US,D,20150513,000000,68.92,69.48,68.55,68.965,768236,0
+HSIC.US,D,20150514,000000,69.51,70.2,68.885,70.175,775400,0
+HSIC.US,D,20150515,000000,70.585,70.585,69.74,69.885,1520540,0
+HSIC.US,D,20150518,000000,69.885,70.625,69.845,70.525,663144,0
+HSIC.US,D,20150519,000000,70.49,70.96,70.255,70.735,709040,0
+HSIC.US,D,20150520,000000,70.96,71.355,70.63,70.63,779298,0
+HSIC.US,D,20150521,000000,70.39,71.015,70.39,70.81,588000,0
+HSIC.US,D,20150522,000000,70.865,71.33,70.685,71.025,593400,0
+HSIC.US,D,20150526,000000,70.995,71.03,70.54,70.65,1102402,0
+HSIC.US,D,20150527,000000,70.83,71.39,70.435,71.38,744000,0
+HSIC.US,D,20150528,000000,71.3,71.555,70.88,71.33,729722,0
+HSIC.US,D,20150529,000000,71.38,71.465,70.605,70.835,2057800,0
+HSIC.US,D,20150601,000000,71.21,71.585,70.555,71.49,1099060,0
+HSIC.US,D,20150602,000000,71.01,71.44,70.62,71.065,942894,0
+HSIC.US,D,20150603,000000,71.285,71.305,70.715,71.25,564600,0
+HSIC.US,D,20150604,000000,71.005,71.17,70.27,70.44,683000,0
+HSIC.US,D,20150605,000000,70.255,70.765,69.715,70.11,725200,0
+HSIC.US,D,20150608,000000,69.985,70.32,69.835,69.89,536600,0
+HSIC.US,D,20150609,000000,70.005,70.115,69.51,69.66,496630,0
+HSIC.US,D,20150610,000000,70.165,71.35,69.82,71.245,781252,0
+HSIC.US,D,20150611,000000,71.305,71.775,71.15,71.705,785916,0
+HSIC.US,D,20150612,000000,71.68,71.68,71.035,71.08,582200,0
+HSIC.US,D,20150615,000000,70.485,70.665,70.09,70.525,639000,0
+HSIC.US,D,20150616,000000,70.385,71.28,70.175,71.105,398600,0
+HSIC.US,D,20150617,000000,71.315,71.61,70.775,71.435,426400,0
+HSIC.US,D,20150618,000000,71.785,72.885,71.75,72.535,825200,0
+HSIC.US,D,20150619,000000,72.51,72.99,72.13,72.42,1204600,0
+HSIC.US,D,20150622,000000,72.935,73.225,72.51,72.855,590400,0
+HSIC.US,D,20150623,000000,72.95,73.05,72.615,72.84,599712,0
+HSIC.US,D,20150624,000000,72.845,72.86,72.1,72.16,783400,0
+HSIC.US,D,20150625,000000,72.285,72.465,71.99,72.245,676800,0
+HSIC.US,D,20150626,000000,72.505,72.96,72.075,72.725,1537600,0
+HSIC.US,D,20150629,000000,72.35,72.38,71.04,71.11,884400,0
+HSIC.US,D,20150630,000000,71.74,71.92,71.05,71.06,1147750,0
+HSIC.US,D,20150701,000000,71.65,72.235,71.26,72.12,730600,0
+HSIC.US,D,20150702,000000,72.29,72.435,71.835,72.225,854600,0
+HSIC.US,D,20150706,000000,71.725,72.49,71.5,72.25,835800,0
+HSIC.US,D,20150707,000000,72.25,72.62,71.395,72.575,891000,0
+HSIC.US,D,20150708,000000,72.3,72.69,71.145,71.26,864800,0
+HSIC.US,D,20150709,000000,72.175,72.37,71.56,71.72,501200,0
+HSIC.US,D,20150710,000000,72.49,72.96,72.145,72.735,588400,0
+HSIC.US,D,20150713,000000,72.875,73.375,72.715,73.265,594600,0
+HSIC.US,D,20150714,000000,73.5,73.745,72.905,73.62,724280,0
+HSIC.US,D,20150715,000000,73.39,74.055,73.33,73.72,592202,0
+HSIC.US,D,20150716,000000,74.09,74.22,73.745,74.08,458600,0
+HSIC.US,D,20150717,000000,74.08,74.205,73.765,74.05,458000,0
+HSIC.US,D,20150720,000000,74.02,74.3,73.87,74,618800,0
+HSIC.US,D,20150721,000000,74.055,74.11,73.25,73.715,826400,0
+HSIC.US,D,20150722,000000,73.735,74.55,73.625,74.315,657800,0
+HSIC.US,D,20150723,000000,74.53,74.53,73.56,73.685,472600,0
+HSIC.US,D,20150724,000000,73.69,73.855,73.295,73.51,620000,0
+HSIC.US,D,20150727,000000,73.365,73.615,72.87,73.325,709800,0
+HSIC.US,D,20150728,000000,73.515,74.925,73.08,74.81,1213200,0
+HSIC.US,D,20150729,000000,74.975,74.975,72.065,73.27,1773742,0
+HSIC.US,D,20150730,000000,72.71,73.615,72.235,73.38,722800,0
+HSIC.US,D,20150731,000000,73.64,74.015,72.995,73.99,797400,0
+HSIC.US,D,20150803,000000,73.975,74.22,72.965,73.395,695784,0
+HSIC.US,D,20150804,000000,73.705,73.945,73.01,73.14,592800,0
+HSIC.US,D,20150805,000000,73.5,74.085,73.14,73.435,847000,0
+HSIC.US,D,20150806,000000,73.33,73.795,72.18,72.485,669122,0
+HSIC.US,D,20150807,000000,72.595,72.895,71.68,72.415,390200,0
+HSIC.US,D,20150810,000000,72.99,73.215,72.44,72.885,466000,0
+HSIC.US,D,20150811,000000,72.385,73.07,72.205,72.625,413352,0
+HSIC.US,D,20150812,000000,72.01,72.42,71.115,72.38,756400,0
+HSIC.US,D,20150813,000000,72.285,72.81,71.99,72.575,901000,0
+HSIC.US,D,20150814,000000,72.35,72.615,72.045,72.55,320800,0
+HSIC.US,D,20150817,000000,72.16,72.94,71.82,72.93,621400,0
+HSIC.US,D,20150818,000000,72.935,74.18,72.935,73.655,972800,0
+HSIC.US,D,20150819,000000,73.305,73.91,72.775,73.355,781000,0
+HSIC.US,D,20150820,000000,72.785,73.88,71.29,71.305,826000,0
+HSIC.US,D,20150821,000000,70.41,70.735,69.05,69.05,1467200,0
+HSIC.US,D,20150824,000000,65.54,68.16,63.085,66.655,2036138,0
+HSIC.US,D,20150825,000000,67.265,68.23,66.115,66.115,1427800,0
+HSIC.US,D,20150826,000000,67.87,68.805,66.26,68.635,1145800,0
+HSIC.US,D,20150827,000000,69.265,69.615,68.15,69.34,1286000,0
+HSIC.US,D,20150828,000000,68.785,69.81,68.475,69.7,1034200,0
+HSIC.US,D,20150831,000000,69.38,69.785,68.195,68.405,826000,0
+HSIC.US,D,20150901,000000,67.09,67.605,66.025,66.28,982200,0
+HSIC.US,D,20150902,000000,67.255,67.745,66.555,67.69,1027600,0
+HSIC.US,D,20150903,000000,68.145,68.41,67.435,67.575,569200,0
+HSIC.US,D,20150904,000000,66.61,67.345,66.24,66.635,563200,0
+HSIC.US,D,20150908,000000,67.62,68.33,67.1,68.295,858600,0
+HSIC.US,D,20150909,000000,68.765,69.035,67.005,67.18,474800,0
+HSIC.US,D,20150910,000000,66.95,67.98,66.765,67.425,478880,0
+HSIC.US,D,20150911,000000,67.05,67.79,66.905,67.62,570400,0
+HSIC.US,D,20150914,000000,67.84,67.855,67.325,67.745,579000,0
+HSIC.US,D,20150915,000000,67.855,68.195,67.535,67.705,902400,0
+HSIC.US,D,20150916,000000,67.63,68.41,67.17,68.29,846000,0
+HSIC.US,D,20150917,000000,68.42,69.745,68.4,69.03,924220,0
+HSIC.US,D,20150918,000000,68.5,69.225,68.01,68.675,1410400,0
+HSIC.US,D,20150921,000000,68.825,69.45,68.055,68.475,634200,0
+HSIC.US,D,20150922,000000,67.73,67.985,67.135,67.715,406800,0
+HSIC.US,D,20150923,000000,67.645,67.855,67.255,67.535,424982,0
+HSIC.US,D,20150924,000000,67.15,67.685,66.46,66.92,600888,0
+HSIC.US,D,20150925,000000,67.295,67.695,65.11,65.555,864400,0
+HSIC.US,D,20150928,000000,65.195,65.255,63.58,64.25,1114352,0
+HSIC.US,D,20150929,000000,64.185,65.145,63.9,64.975,1086200,0
+HSIC.US,D,20150930,000000,65.615,66.655,65.055,66.36,1567400,0
+HSIC.US,D,20151001,000000,66.85,67.075,66.125,67.045,1347200,0
+HSIC.US,D,20151002,000000,66.105,68.845,65.855,68.82,1262200,0
+HSIC.US,D,20151005,000000,69.47,69.67,68.69,69.105,979606,0
+HSIC.US,D,20151006,000000,69.055,69.055,67.375,68.31,909800,0
+HSIC.US,D,20151007,000000,68.24,69.385,68.005,69.34,951678,0
+HSIC.US,D,20151008,000000,69.28,70.67,68.85,70.595,1195600,0
+HSIC.US,D,20151009,000000,70.55,70.95,70.435,70.85,967600,0
+HSIC.US,D,20151012,000000,70.805,71.59,70.695,71.59,629632,0
+HSIC.US,D,20151013,000000,71.375,71.915,70.94,70.995,566400,0
+HSIC.US,D,20151014,000000,71.245,71.66,70.285,70.395,565346,0
+HSIC.US,D,20151015,000000,70.385,71.38,70.055,71.365,779000,0
+HSIC.US,D,20151016,000000,71.73,72.45,71.325,72.42,678200,0
+HSIC.US,D,20151019,000000,72.34,72.84,72.145,72.8,631174,0
+HSIC.US,D,20151020,000000,72.93,73.465,72.615,73.06,738318,0
+HSIC.US,D,20151021,000000,73.525,73.765,72.73,73.16,631600,0
+HSIC.US,D,20151022,000000,73.365,74.255,72.57,74.17,1026400,0
+HSIC.US,D,20151023,000000,74.695,75.03,73.7,74.96,1189400,0
+HSIC.US,D,20151026,000000,75.175,75.25,74.4,74.785,852600,0
+HSIC.US,D,20151027,000000,74.82,75.495,74.745,75.405,856600,0
+HSIC.US,D,20151028,000000,75.405,75.59,74.385,75.48,1065200,0
+HSIC.US,D,20151029,000000,75.46,75.94,74.765,75.435,1620000,0
+HSIC.US,D,20151030,000000,75.745,76.27,75.255,75.855,1376600,0
+HSIC.US,D,20151102,000000,76.595,77.04,75.385,77.005,1281686,0
+HSIC.US,D,20151103,000000,76.905,76.905,75.63,76.245,1629652,0
+HSIC.US,D,20151104,000000,75.36,78.005,74.99,77.46,1339130,0
+HSIC.US,D,20151105,000000,77.5,77.805,76.88,77.105,1025600,0
+HSIC.US,D,20151106,000000,76.175,77.445,75.83,76.845,809000,0
+HSIC.US,D,20151109,000000,76.72,76.955,75.675,76.49,796242,0
+HSIC.US,D,20151110,000000,76.295,77.435,76.21,77.405,689600,0
+HSIC.US,D,20151111,000000,77.5,77.9,76.655,76.905,761200,0
+HSIC.US,D,20151112,000000,76.725,77.14,76.405,76.415,985400,0
+HSIC.US,D,20151113,000000,76.325,76.565,75.26,75.535,940000,0
+HSIC.US,D,20151116,000000,75.72,77.12,75.705,77.01,946400,0
+HSIC.US,D,20151117,000000,76.945,77.6,76.5,77.09,888400,0
+HSIC.US,D,20151118,000000,77.485,78.42,77.055,78.285,954600,0
+HSIC.US,D,20151119,000000,78.13,78.73,77.38,77.525,824344,0
+HSIC.US,D,20151120,000000,77.995,78.66,77.585,78.065,1219200,0
+HSIC.US,D,20151123,000000,78.015,78.405,77.395,77.75,585200,0
+HSIC.US,D,20151124,000000,77.405,77.405,76.685,77.295,889800,0
+HSIC.US,D,20151125,000000,77.36,78.065,77.22,77.73,446600,0
+HSIC.US,D,20151127,000000,77.8,78.54,77.53,78.315,284400,0
+HSIC.US,D,20151130,000000,78.675,78.685,77.395,78.24,1577600,0
+HSIC.US,D,20151201,000000,78.935,80,78.83,79.565,898810,0
+HSIC.US,D,20151202,000000,79.345,79.975,79.05,79.55,1024566,0
+HSIC.US,D,20151203,000000,79.665,79.73,77.865,78.15,957324,0
+HSIC.US,D,20151204,000000,78.315,79.215,78.175,79.175,969600,0
+HSIC.US,D,20151207,000000,79.14,79.705,79.135,79.6,672800,0
+HSIC.US,D,20151208,000000,79.17,79.3,78.325,78.88,743364,0
+HSIC.US,D,20151209,000000,78.44,79.11,77.175,77.575,1072600,0
+HSIC.US,D,20151210,000000,77.53,78.03,77.145,77.395,1007400,0
+HSIC.US,D,20151211,000000,76.475,76.985,76.205,76.59,851000,0
+HSIC.US,D,20151214,000000,76.885,77.26,76.19,76.9,1092220,0
+HSIC.US,D,20151215,000000,77.485,77.735,76.36,76.715,886600,0
+HSIC.US,D,20151216,000000,77.48,78.105,76.3,77.45,832200,0
+HSIC.US,D,20151217,000000,77.58,78.16,77.45,77.6,671600,0
+HSIC.US,D,20151218,000000,77.145,77.625,76.05,76.07,1317600,0
+HSIC.US,D,20151221,000000,76.635,77.38,76.455,76.945,715800,0
+HSIC.US,D,20151222,000000,77.475,77.78,76.33,77.375,737440,0
+HSIC.US,D,20151223,000000,77.67,78.765,77.365,78.72,503200,0
+HSIC.US,D,20151224,000000,78.705,78.88,78.16,78.545,213158,0
+HSIC.US,D,20151228,000000,78.18,79.425,78.18,79.245,491046,0
+HSIC.US,D,20151229,000000,79.89,80.54,79.84,80.25,553614,0
+HSIC.US,D,20151230,000000,80.25,80.808,79.88,79.955,447096,0
+HSIC.US,D,20151231,000000,79.565,80.235,79.065,79.095,565672,0
+HSIC.US,D,20160104,000000,77.97,78.13,77,77.63,1127818,0
+HSIC.US,D,20160105,000000,77.875,78.505,77.45,77.895,738852,0
+HSIC.US,D,20160106,000000,76.935,77.55,76.38,77.105,879992,0
+HSIC.US,D,20160107,000000,75.735,77.02,75.615,75.835,833368,0
+HSIC.US,D,20160108,000000,76.16,76.16,75.01,75.14,1093146,0
+HSIC.US,D,20160111,000000,75.255,75.95,72.94,73.19,1859004,0
+HSIC.US,D,20160112,000000,73.75,74.45,72.725,73.225,1203614,0
+HSIC.US,D,20160113,000000,73.34,73.71,72.035,72.335,946466,0
+HSIC.US,D,20160114,000000,72.66,73.648,72.315,73.305,896872,0
+HSIC.US,D,20160115,000000,71.32,73.7,71.32,73.36,1398078,0
+HSIC.US,D,20160119,000000,74.34,80.53,73.145,74.175,1112200,0
+HSIC.US,D,20160120,000000,73.33,73.77,71.36,73.215,1072286,0
+HSIC.US,D,20160121,000000,73.255,73.295,71.88,72.07,1266992,0
+HSIC.US,D,20160122,000000,72.83,73.815,72.34,73.285,801008,0
+HSIC.US,D,20160125,000000,73.185,73.49,72.28,72.35,638660,0
+HSIC.US,D,20160126,000000,72.465,74.48,71.978,74.43,974296,0
+HSIC.US,D,20160127,000000,74.485,75.305,73.23,73.755,507246,0
+HSIC.US,D,20160128,000000,74.07,74.565,72.82,73.25,532006,0
+HSIC.US,D,20160129,000000,73.64,75.835,73.505,75.72,580422,0
+HSIC.US,D,20160201,000000,75.195,77.135,75.07,76.91,930938,0
+HSIC.US,D,20160202,000000,76.33,76.982,75.215,75.43,509666,0
+HSIC.US,D,20160203,000000,76.01,76.955,74.025,75.335,646908,0
+HSIC.US,D,20160204,000000,75.375,75.905,74.485,75.055,549386,0
+HSIC.US,D,20160205,000000,75.005,75.075,73.665,73.935,658674,0
+HSIC.US,D,20160208,000000,73.525,73.87,71.82,73.175,886534,0
+HSIC.US,D,20160209,000000,72.705,74.562,72.705,73.81,979470,0
+HSIC.US,D,20160210,000000,75.265,79.632,74.37,78.375,2167148,0
+HSIC.US,D,20160211,000000,77.22,79.13,77.125,78.955,1184014,0
+HSIC.US,D,20160212,000000,79.46,79.7,78.3,79.495,744596,0
+HSIC.US,D,20160216,000000,80,81.25,79.715,80.93,772020,0
+HSIC.US,D,20160217,000000,81.23,82.255,80.5,82.005,849634,0
+HSIC.US,D,20160218,000000,81.72,82.705,81.375,81.745,1122084,0
+HSIC.US,D,20160219,000000,81.685,83.21,81.25,83.12,1188722,0
+HSIC.US,D,20160222,000000,83.77,84.205,83.17,83.475,734302,0
+HSIC.US,D,20160223,000000,82.94,83.68,82.675,83.29,706170,0
+HSIC.US,D,20160224,000000,82.685,84.055,82.145,83.85,1105400,0
+HSIC.US,D,20160225,000000,84.28,84.725,83.335,84.675,914512,0
+HSIC.US,D,20160226,000000,85.005,85.01,83.525,83.765,779998,0
+HSIC.US,D,20160229,000000,83.89,84.43,82.69,82.725,679158,0
+HSIC.US,D,20160301,000000,82.98,85.12,82.31,85.08,1050220,0
+HSIC.US,D,20160302,000000,84.72,85.11,83.76,84.465,741742,0
+HSIC.US,D,20160303,000000,84.025,84.405,83.35,83.85,686734,0
+HSIC.US,D,20160304,000000,84.085,84.265,83.13,83.985,544306,0
+HSIC.US,D,20160307,000000,83.83,84.315,82.96,83.56,579592,0
+HSIC.US,D,20160308,000000,83.41,84.12,82.635,83.755,822112,0
+HSIC.US,D,20160309,000000,84.005,84.162,83.51,83.67,342500,0
+HSIC.US,D,20160310,000000,83.74,84.735,83.455,84.08,700478,0
+HSIC.US,D,20160311,000000,84.515,84.905,83.958,84.875,598122,0
+HSIC.US,D,20160314,000000,84.86,84.975,83.565,84.16,847218,0
+HSIC.US,D,20160315,000000,83.65,84.48,83.16,83.79,715370,0
+HSIC.US,D,20160316,000000,83.405,84.045,82.755,83.705,873016,0
+HSIC.US,D,20160317,000000,83.555,83.62,82.225,82.835,921032,0
+HSIC.US,D,20160318,000000,83.185,84.205,82.815,83.81,1824876,0
+HSIC.US,D,20160321,000000,83.435,83.955,82.925,83.58,657800,0
+HSIC.US,D,20160322,000000,83.535,84.785,82.81,84.59,794828,0
+HSIC.US,D,20160323,000000,84.325,84.975,84.13,84.285,682732,0
+HSIC.US,D,20160324,000000,84.155,84.73,83.42,83.99,678744,0
+HSIC.US,D,20160328,000000,84.2,84.645,83.614,84.42,899092,0
+HSIC.US,D,20160329,000000,84.4,85.955,83.755,85.895,439330,0
+HSIC.US,D,20160330,000000,86.24,86.785,86.02,86.435,727998,0
+HSIC.US,D,20160331,000000,86.25,86.658,85.698,86.315,924998,0
+HSIC.US,D,20160401,000000,85.975,86.675,85.52,86.45,643450,0
+HSIC.US,D,20160404,000000,86.345,86.57,85.88,86.12,501712,0
+HSIC.US,D,20160405,000000,85.825,86.135,84.678,84.72,625598,0
+HSIC.US,D,20160406,000000,84.57,85.76,84.5,85.71,696834,0
+HSIC.US,D,20160407,000000,85.435,85.655,83.92,84.3,617692,0
+HSIC.US,D,20160408,000000,84.485,84.82,83.975,83.995,561998,0
+HSIC.US,D,20160411,000000,84.48,84.59,83.055,83.3,680492,0
+HSIC.US,D,20160412,000000,83.475,84.39,82.83,84.195,525604,0
+HSIC.US,D,20160413,000000,84.735,84.94,84.08,84.7,499800,0
+HSIC.US,D,20160414,000000,84.74,85.065,84.25,84.8,476368,0
+HSIC.US,D,20160415,000000,84.885,85.035,84.395,84.99,445256,0
+HSIC.US,D,20160418,000000,84.745,86.235,84.745,86.18,498144,0
+HSIC.US,D,20160419,000000,86.56,86.56,85.645,85.85,405468,0
+HSIC.US,D,20160420,000000,85.905,86.362,84.56,85.91,332408,0
+HSIC.US,D,20160421,000000,85.76,86.07,84.565,85.015,582348,0
+HSIC.US,D,20160422,000000,85.075,85.57,84.66,85.415,313236,0
+HSIC.US,D,20160425,000000,86,86.12,85.165,86.075,484540,0
+HSIC.US,D,20160426,000000,86.1,86.985,85.79,86.13,335960,0
+HSIC.US,D,20160427,000000,86.36,87.285,85.625,87.045,586576,0
+HSIC.US,D,20160428,000000,86.74,87.375,84.89,85.265,669258,0
+HSIC.US,D,20160429,000000,84.69,84.942,83.775,84.35,724792,0
+HSIC.US,D,20160502,000000,84.43,85.605,84.365,85.5,902654,0
+HSIC.US,D,20160503,000000,84.485,85.93,83.815,84.27,851726,0
+HSIC.US,D,20160504,000000,83.805,83.914,82.58,83.34,999518,0
+HSIC.US,D,20160505,000000,83.395,84.38,83.395,84.055,605894,0
+HSIC.US,D,20160506,000000,83.62,85.385,83.025,85,707194,0
+HSIC.US,D,20160509,000000,84.795,86.035,84.315,85.365,632520,0
+HSIC.US,D,20160510,000000,85.56,86.155,85.095,86.115,430524,0
+HSIC.US,D,20160511,000000,85.705,86.28,85.195,85.69,413256,0
+HSIC.US,D,20160512,000000,85.985,86.41,85.34,86.125,392674,0
+HSIC.US,D,20160513,000000,86,86.99,85.415,85.985,486926,0
+HSIC.US,D,20160516,000000,85.815,87.225,85.705,87.065,522920,0
+HSIC.US,D,20160517,000000,87.05,87.155,84.886,85.275,637094,0
+HSIC.US,D,20160518,000000,85.195,86.115,84.78,85.475,695192,0
+HSIC.US,D,20160519,000000,85.045,85.82,84.55,85.445,454036,0
+HSIC.US,D,20160520,000000,85.515,86,84.822,85.375,609894,0
+HSIC.US,D,20160523,000000,85.51,85.55,84.51,84.605,589738,0
+HSIC.US,D,20160524,000000,85.135,86.4,84.818,86.37,681384,0
+HSIC.US,D,20160525,000000,86.43,86.66,85.62,85.765,570596,0
+HSIC.US,D,20160526,000000,85.675,86.535,85.02,86.36,540964,0
+HSIC.US,D,20160527,000000,86.725,87.445,86.575,86.9,546012,0
+HSIC.US,D,20160531,000000,86.995,87.115,86.148,86.865,1703282,0
+HSIC.US,D,20160601,000000,86.68,86.975,86.15,86.55,559554,0
+HSIC.US,D,20160602,000000,86.675,88.235,86.33,88.08,704224,0
+HSIC.US,D,20160603,000000,87.99,88.15,87.5,87.935,589746,0
+HSIC.US,D,20160606,000000,87.9,88.595,87.57,88.355,499100,0
+HSIC.US,D,20160607,000000,88.19,88.41,87.598,87.94,680906,0
+HSIC.US,D,20160608,000000,88.075,89.66,87.725,89.57,602496,0
+HSIC.US,D,20160609,000000,89.495,90.49,89.388,90.355,643638,0
+HSIC.US,D,20160610,000000,89.45,90.02,88.87,89.175,553044,0
+HSIC.US,D,20160613,000000,89.16,89.675,88.47,88.49,748806,0
+HSIC.US,D,20160614,000000,88.47,88.75,87.63,88.33,699410,0
+HSIC.US,D,20160615,000000,88.36,88.568,87.195,87.34,607930,0
+HSIC.US,D,20160616,000000,87.11,87.405,86.175,87.355,661484,0
+HSIC.US,D,20160617,000000,87.395,87.395,85.905,86.45,824792,0
+HSIC.US,D,20160620,000000,87.235,87.95,87.005,87.415,927080,0
+HSIC.US,D,20160621,000000,87.6,87.695,87.125,87.32,610788,0
+HSIC.US,D,20160622,000000,87.405,87.92,87.348,87.475,737838,0
+HSIC.US,D,20160623,000000,88.005,88.815,87.775,88.805,459574,0
+HSIC.US,D,20160624,000000,85.7,86.8,85.155,85.435,985690,0
+HSIC.US,D,20160627,000000,84.995,85.38,83.252,83.875,1177564,0
+HSIC.US,D,20160628,000000,84.375,85.83,84.375,85.635,910826,0
+HSIC.US,D,20160629,000000,85.99,87.85,85.85,87.775,561920,0
+HSIC.US,D,20160630,000000,88.035,88.405,87.26,88.4,865310,0
+HSIC.US,D,20160701,000000,88.46,88.735,87.935,88.605,556154,0
+HSIC.US,D,20160705,000000,88.545,88.845,88.066,88.625,483336,0
+HSIC.US,D,20160706,000000,88.445,89.215,88,89.07,460290,0
+HSIC.US,D,20160707,000000,89.25,89.678,88.49,88.99,407494,0
+HSIC.US,D,20160708,000000,89.5,90.455,89.215,90.36,496536,0
+HSIC.US,D,20160711,000000,90.87,91.325,90.465,90.875,323898,0
+HSIC.US,D,20160712,000000,91.2,91.5,90.4,90.45,392828,0
+HSIC.US,D,20160713,000000,90.845,90.855,90.26,90.56,301386,0
+HSIC.US,D,20160714,000000,90.805,90.86,90.385,90.725,306144,0
+HSIC.US,D,20160715,000000,91.15,91.335,90.065,90.29,312928,0
+HSIC.US,D,20160718,000000,90.49,90.625,90.065,90.46,336170,0
+HSIC.US,D,20160719,000000,90.305,90.626,89.66,90.255,367488,0
+HSIC.US,D,20160720,000000,90.31,90.72,90.25,90.43,305816,0
+HSIC.US,D,20160721,000000,90.23,90.41,89.57,89.86,368486,0
+HSIC.US,D,20160722,000000,90.22,90.495,89.645,90.33,283824,0
+HSIC.US,D,20160725,000000,90.445,90.714,89.62,89.915,327004,0
+HSIC.US,D,20160726,000000,90.045,90.569,89.66,90.445,283866,0
+HSIC.US,D,20160727,000000,90.34,90.34,89.26,89.505,473334,0
+HSIC.US,D,20160728,000000,89.435,90.11,89.158,89.64,355552,0
+HSIC.US,D,20160729,000000,89.94,90.635,89.503,90.49,625742,0
+HSIC.US,D,20160801,000000,90.37,90.602,90,90.065,323278,0
+HSIC.US,D,20160802,000000,90.055,90.112,89.415,89.975,565800,0
+HSIC.US,D,20160803,000000,90.01,90.16,89.27,89.825,914880,0
+HSIC.US,D,20160804,000000,85.55,87,81.58,81.765,2920444,0
+HSIC.US,D,20160805,000000,82.265,83.59,81.79,83.48,2704196,0
+HSIC.US,D,20160808,000000,83.47,83.765,82.55,83.01,1492524,0
+HSIC.US,D,20160809,000000,82.765,83.11,82.095,82.275,781320,0
+HSIC.US,D,20160810,000000,82.29,83.85,82.085,83.11,960826,0
+HSIC.US,D,20160811,000000,83.315,83.905,82.95,83.73,697248,0
+HSIC.US,D,20160812,000000,83.37,83.448,82.69,82.73,615404,0
+HSIC.US,D,20160815,000000,82.61,82.905,82.145,82.21,704506,0
+HSIC.US,D,20160816,000000,81.845,82.105,81.29,81.435,711142,0
+HSIC.US,D,20160817,000000,81.61,81.61,80.425,80.7,1127346,0
+HSIC.US,D,20160818,000000,80.75,80.99,80.475,80.695,795830,0
+HSIC.US,D,20160819,000000,80.6,80.71,79.79,80.645,1124874,0
+HSIC.US,D,20160822,000000,80.68,81.466,80.575,81.24,988552,0
+HSIC.US,D,20160823,000000,81.27,81.515,80.055,80.25,1188586,0
+HSIC.US,D,20160824,000000,80.18,80.315,79.605,79.915,1130844,0
+HSIC.US,D,20160825,000000,79.75,80.92,79.265,80.41,1463634,0
+HSIC.US,D,20160826,000000,80.57,82.09,80.13,81.68,1398374,0
+HSIC.US,D,20160829,000000,81.575,82.245,81.275,82.11,702262,0
+HSIC.US,D,20160830,000000,82.055,82.42,81.735,81.905,804486,0
+HSIC.US,D,20160831,000000,81.58,82.265,81.455,81.895,1006562,0
+HSIC.US,D,20160901,000000,81.96,82.155,81.14,81.485,524622,0
+HSIC.US,D,20160902,000000,81.9,82.5,81.43,82.145,638016,0
+HSIC.US,D,20160906,000000,82.05,82.25,81.78,82.135,367518,0
+HSIC.US,D,20160907,000000,82.085,82.625,82.042,82.195,376538,0
+HSIC.US,D,20160908,000000,82.08,82.33,81.64,82.06,580234,0
+HSIC.US,D,20160909,000000,81.45,81.855,79.395,79.43,1255242,0
+HSIC.US,D,20160912,000000,80,81.08,79.425,80.935,1155968,0
+HSIC.US,D,20160913,000000,80.33,80.535,79.915,80.04,868514,0
+HSIC.US,D,20160914,000000,80.03,80.195,79.28,79.705,935046,0
+HSIC.US,D,20160915,000000,79.575,81.665,79.575,81.37,665274,0
+HSIC.US,D,20160916,000000,81.62,82.175,81.225,82.05,1180482,0
+HSIC.US,D,20160919,000000,81.9,82.488,80.735,81.24,634648,0
+HSIC.US,D,20160920,000000,81.455,81.605,81.24,81.4,458216,0
+HSIC.US,D,20160921,000000,81.555,82.555,81.146,82.415,297390,0
+HSIC.US,D,20160922,000000,82.89,83.915,82.565,83.64,1086034,0
+HSIC.US,D,20160923,000000,83.81,83.995,82.215,82.225,1106972,0
+HSIC.US,D,20160926,000000,81.695,82.185,81.17,81.31,455040,0
+HSIC.US,D,20160927,000000,81.52,82.075,81.255,81.885,827180,0
+HSIC.US,D,20160928,000000,82.085,82.126,81.17,81.9,601536,0
+HSIC.US,D,20160929,000000,81.55,81.68,80.06,80.575,661794,0
+HSIC.US,D,20160930,000000,81.02,81.95,80.28,81.525,634806,0
+HSIC.US,D,20161003,000000,80.885,81.105,80.09,80.715,1039812,0
+HSIC.US,D,20161004,000000,80.74,80.985,79.755,80.02,477600,0
+HSIC.US,D,20161005,000000,80.255,80.93,80.255,80.67,923378,0
+HSIC.US,D,20161006,000000,80.985,81.62,80.335,81.56,728214,0
+HSIC.US,D,20161007,000000,81.72,81.72,80.57,80.885,802040,0
+HSIC.US,D,20161010,000000,81.2,81.906,81.2,81.52,353662,0
+HSIC.US,D,20161011,000000,82.11,82.24,79.085,79.315,1655240,0
+HSIC.US,D,20161012,000000,79.225,79.84,79.03,79.225,668300,0
+HSIC.US,D,20161013,000000,78.995,79.32,77.93,78.025,1173060,0
+HSIC.US,D,20161014,000000,76.755,77.454,74.645,76.68,3099358,0
+HSIC.US,D,20161017,000000,76.73,76.96,76.43,76.605,966802,0
+HSIC.US,D,20161018,000000,77.19,77.31,76.48,76.675,939694,0
+HSIC.US,D,20161019,000000,76.86,77.605,76.655,77.025,748312,0
+HSIC.US,D,20161020,000000,77.03,77.03,75.485,76.425,912940,0
+HSIC.US,D,20161021,000000,76.095,76.45,75.445,76.27,1508542,0
+HSIC.US,D,20161024,000000,76.81,77.09,76.45,76.47,1216466,0
+HSIC.US,D,20161025,000000,76.475,76.475,75.18,75.295,1532524,0
+HSIC.US,D,20161026,000000,75.24,75.265,74.455,74.48,1733090,0
+HSIC.US,D,20161027,000000,74.8,75.23,74.045,74.45,1483168,0
+HSIC.US,D,20161028,000000,73.825,75.49,73.71,74.655,1697166,0
+HSIC.US,D,20161031,000000,74.815,75.45,74.47,74.6,1607746,0
+HSIC.US,D,20161101,000000,74.63,74.63,73.115,73.52,3657070,0
+HSIC.US,D,20161102,000000,75.84,80.67,75.335,78.045,5985292,0
+HSIC.US,D,20161103,000000,78.03,78.475,76.81,76.935,2732412,0
+HSIC.US,D,20161104,000000,76.79,78.475,76.765,77.43,2018654,0
+HSIC.US,D,20161107,000000,78.675,78.675,77.625,78.075,1832656,0
+HSIC.US,D,20161108,000000,78,79.515,77.73,78.795,1545054,0
+HSIC.US,D,20161109,000000,81.905,81.905,77.18,78.76,1877336,0
+HSIC.US,D,20161110,000000,79.89,79.94,77.17,77.345,2719326,0
+HSIC.US,D,20161111,000000,76.955,78.46,76.66,78.335,1581808,0
+HSIC.US,D,20161114,000000,78.755,79.675,77.905,78.915,2063936,0
+HSIC.US,D,20161115,000000,79.18,79.475,78.415,78.995,1225732,0
+HSIC.US,D,20161116,000000,78.795,79.99,78.52,79.61,983354,0
+HSIC.US,D,20161117,000000,79.42,79.985,79.065,79.445,955000,0
+HSIC.US,D,20161118,000000,79.165,79.435,78.34,78.48,2733970,0
+HSIC.US,D,20161121,000000,78.505,78.925,74.09,74.275,5677136,0
+HSIC.US,D,20161122,000000,77.495,77.495,74.365,76.46,4212986,0
+HSIC.US,D,20161123,000000,76.385,76.945,75.335,76.48,2042212,0
+HSIC.US,D,20161125,000000,76.435,77.085,75.325,75.59,637764,0
+HSIC.US,D,20161128,000000,75.295,75.715,74.335,75.68,1559384,0
+HSIC.US,D,20161129,000000,75.87,76.79,75.299,76.625,1587238,0
+HSIC.US,D,20161130,000000,76.275,76.47,74.405,74.48,3797406,0
+HSIC.US,D,20161201,000000,74.62,75.15,74.48,74.63,1925282,0
+HSIC.US,D,20161202,000000,74.755,75.675,74.36,74.785,1000302,0
+HSIC.US,D,20161205,000000,75.27,75.825,74.665,74.97,1388910,0
+HSIC.US,D,20161206,000000,74.445,75.185,73.61,74.95,1253356,0
+HSIC.US,D,20161207,000000,74.825,75.03,74.23,74.665,1698272,0
+HSIC.US,D,20161208,000000,74.55,75.4,74.24,75.195,915824,0
+HSIC.US,D,20161209,000000,75.395,76.44,75.03,76.095,820458,0
+HSIC.US,D,20161212,000000,75.905,76.29,75.36,75.58,1087714,0
+HSIC.US,D,20161213,000000,75.92,76.785,75.62,76.745,1210432,0
+HSIC.US,D,20161214,000000,77.09,77.285,75.88,76.415,1281640,0
+HSIC.US,D,20161215,000000,76.755,77.35,76.28,77.09,1449988,0
+HSIC.US,D,20161216,000000,77.12,77.49,76.28,76.88,1524888,0
+HSIC.US,D,20161219,000000,76.735,77.082,75.6,76.015,986806,0
+HSIC.US,D,20161220,000000,76.2,76.485,75.73,76.025,654356,0
+HSIC.US,D,20161221,000000,75.93,76.975,75.765,76.52,1150548,0
+HSIC.US,D,20161222,000000,76.395,76.495,75.55,76.19,666040,0
+HSIC.US,D,20161223,000000,76.36,76.818,76.15,76.395,383538,0
+HSIC.US,D,20161227,000000,76.34,76.96,76.168,76.605,492984,0
+HSIC.US,D,20161228,000000,76.55,76.842,76.025,76.125,475134,0
+HSIC.US,D,20161229,000000,76.175,76.87,75.935,76.56,670062,0
+HSIC.US,D,20161230,000000,76.675,76.675,75.695,75.855,1419264,0
+HSIC.US,D,20170103,000000,77.12,78.185,75.505,77.965,1699174,0
+HSIC.US,D,20170104,000000,78.19,78.595,77.69,78.275,819328,0
+HSIC.US,D,20170105,000000,78.14,78.315,77.405,77.855,565736,0
+HSIC.US,D,20170106,000000,77.86,78.245,77.34,78.09,815238,0
+HSIC.US,D,20170109,000000,78.07,78.685,77.5,78.625,851948,0
+HSIC.US,D,20170110,000000,78.695,79.68,78.425,79.045,1317402,0
+HSIC.US,D,20170111,000000,78.8,79.37,77.868,78.88,1207464,0
+HSIC.US,D,20170112,000000,78.43,78.716,77.655,78.565,868404,0
+HSIC.US,D,20170113,000000,78.525,79.55,78.525,79.525,900954,0
+HSIC.US,D,20170117,000000,79.31,79.675,79.036,79.39,685704,0
+HSIC.US,D,20170118,000000,79.68,79.93,79.17,79.845,701884,0
+HSIC.US,D,20170119,000000,79.645,79.785,78.755,78.865,637002,0
+HSIC.US,D,20170120,000000,79.075,79.335,77.985,78.45,1328864,0
+HSIC.US,D,20170123,000000,78.45,78.815,77.38,77.675,748226,0
+HSIC.US,D,20170124,000000,77.8,78.605,77.18,78.46,757432,0
+HSIC.US,D,20170125,000000,78.7,80.245,78.46,80.145,1030148,0
+HSIC.US,D,20170126,000000,79.975,80.095,79.195,79.61,968440,0
+HSIC.US,D,20170127,000000,79.815,79.86,79.125,79.825,693888,0
+HSIC.US,D,20170130,000000,79.69,79.88,78.83,79.16,974764,0
+HSIC.US,D,20170131,000000,79.115,79.97,78.67,79.93,998204,0
+HSIC.US,D,20170201,000000,79.995,80.2,79.182,79.93,903162,0
+HSIC.US,D,20170202,000000,79.78,80.705,79.39,80.61,798324,0
+HSIC.US,D,20170203,000000,81.06,81.465,80.451,81.33,691152,0
+HSIC.US,D,20170206,000000,81.005,81.335,80.505,81.295,755156,0
+HSIC.US,D,20170207,000000,81.37,82.03,81.11,81.99,1426116,0
+HSIC.US,D,20170208,000000,81.815,82.315,81.555,81.805,1253868,0
+HSIC.US,D,20170209,000000,81.74,82.745,81.41,82.42,863364,0
+HSIC.US,D,20170210,000000,82.235,82.86,80.995,82.535,544912,0
+HSIC.US,D,20170213,000000,82.96,83.075,82.165,82.555,960178,0
+HSIC.US,D,20170214,000000,82.625,83.56,82.56,83.325,930110,0
+HSIC.US,D,20170215,000000,83.005,84.01,82.9,83.95,995552,0
+HSIC.US,D,20170216,000000,83.895,84.135,83.2,83.625,1238868,0
+HSIC.US,D,20170217,000000,83.45,84.065,82.75,84.055,1752998,0
+HSIC.US,D,20170221,000000,85.5,88.25,85,86.505,2449820,0
+HSIC.US,D,20170222,000000,86.525,87.46,86.31,86.32,1291000,0
+HSIC.US,D,20170223,000000,86.425,86.6,85.755,85.96,1232582,0
+HSIC.US,D,20170224,000000,85.855,86.79,85.535,86.765,808428,0
+HSIC.US,D,20170227,000000,86.835,87.16,86.56,86.77,685466,0
+HSIC.US,D,20170228,000000,86.405,86.45,85.24,85.78,1557704,0
+HSIC.US,D,20170301,000000,86.225,86.412,85.57,86,1383594,0
+HSIC.US,D,20170302,000000,85.44,85.805,85.075,85.52,1200978,0
+HSIC.US,D,20170303,000000,85.49,85.935,85.308,85.785,742960,0
+HSIC.US,D,20170306,000000,85.215,85.75,84.945,85.45,813648,0
+HSIC.US,D,20170307,000000,85.24,85.675,84.94,85.53,736282,0
+HSIC.US,D,20170308,000000,85.53,85.938,85.265,85.445,671978,0
+HSIC.US,D,20170309,000000,85.445,85.885,85.215,85.47,525248,0
+HSIC.US,D,20170310,000000,85.825,86.365,85.23,86.085,930124,0
+HSIC.US,D,20170313,000000,86.165,86.19,85.442,86.11,727238,0
+HSIC.US,D,20170314,000000,86.04,86.04,85.22,85.625,556090,0
+HSIC.US,D,20170315,000000,85.755,86.565,85.335,86.36,679236,0
+HSIC.US,D,20170316,000000,86.25,86.445,85.085,85.585,1180848,0
+HSIC.US,D,20170317,000000,85.82,86,85.095,85.625,1669600,0
+HSIC.US,D,20170320,000000,85.43,86.25,84.98,85.705,733584,0
+HSIC.US,D,20170321,000000,86,86.45,85.26,85.4,933014,0
+HSIC.US,D,20170322,000000,85.68,86.13,84.91,85.925,646144,0
+HSIC.US,D,20170323,000000,85.9,86.75,85.54,85.73,682980,0
+HSIC.US,D,20170324,000000,85.885,86.305,85.385,85.625,521598,0
+HSIC.US,D,20170327,000000,85.145,86.01,85.07,85.63,511204,0
+HSIC.US,D,20170328,000000,85.525,85.78,85.31,85.545,769618,0
+HSIC.US,D,20170329,000000,85.685,85.802,85.035,85.445,617322,0
+HSIC.US,D,20170330,000000,85.21,85.57,85.15,85.415,378510,0
+HSIC.US,D,20170331,000000,85.175,85.375,84.855,84.985,568678,0
+HSIC.US,D,20170403,000000,85.11,85.575,84.375,84.525,892550,0
+HSIC.US,D,20170404,000000,84.615,84.855,84.09,84.41,605266,0
+HSIC.US,D,20170405,000000,84.34,85.37,84.005,84.11,898228,0
+HSIC.US,D,20170406,000000,84.225,84.525,83.65,84.45,705106,0
+HSIC.US,D,20170407,000000,84.475,84.71,83.73,83.775,687336,0
+HSIC.US,D,20170410,000000,83.855,84.72,83.678,84.46,721484,0
+HSIC.US,D,20170411,000000,84.285,85.15,84.285,85.03,799050,0
+HSIC.US,D,20170412,000000,83.11,84.715,83.11,84.365,907182,0
+HSIC.US,D,20170413,000000,84.55,84.555,83.865,83.925,411690,0
+HSIC.US,D,20170417,000000,84.14,84.615,83.8,84.435,486582,0
+HSIC.US,D,20170418,000000,84.22,84.235,83.39,83.85,607808,0
+HSIC.US,D,20170419,000000,84.185,84.425,83.43,83.99,546428,0
+HSIC.US,D,20170420,000000,84.08,84.88,83.465,84.7,1006206,0
+HSIC.US,D,20170421,000000,84.78,84.93,83.81,84.055,572844,0
+HSIC.US,D,20170424,000000,84.99,85.105,84.26,84.9,679384,0
+HSIC.US,D,20170425,000000,85.095,85.5,84.825,85.11,803874,0
+HSIC.US,D,20170426,000000,85.175,86.68,85.104,86.64,1215060,0
+HSIC.US,D,20170427,000000,86.735,87.345,86.615,87.088,716504,0
+HSIC.US,D,20170428,000000,86.88,87.22,86.615,86.9,712230,0
+HSIC.US,D,20170501,000000,86.925,87.035,86.375,86.8,485038,0
+HSIC.US,D,20170502,000000,86.76,87.815,86.76,87.71,622274,0
+HSIC.US,D,20170503,000000,87.625,88.145,87.592,87.845,919922,0
+HSIC.US,D,20170504,000000,88.085,89.08,87.865,89.04,722652,0
+HSIC.US,D,20170505,000000,89.41,89.65,88.79,89.175,635826,0
+HSIC.US,D,20170508,000000,89.185,89.36,87.098,87.51,1257894,0
+HSIC.US,D,20170509,000000,90,91.24,87.99,88.695,1686456,0
+HSIC.US,D,20170510,000000,88.67,88.82,87.77,88.04,981838,0
+HSIC.US,D,20170511,000000,87.66,88.27,87.155,88.2,710350,0
+HSIC.US,D,20170512,000000,87.91,88.238,87.43,87.81,652576,0
+HSIC.US,D,20170515,000000,87.645,88.11,87.52,88.06,577654,0
+HSIC.US,D,20170516,000000,88.23,88.495,87.83,88.42,827428,0
+HSIC.US,D,20170517,000000,87.915,88.45,87.175,87.28,636262,0
+HSIC.US,D,20170518,000000,87.38,88.825,87.17,88.525,1108780,0
+HSIC.US,D,20170519,000000,88.42,89.39,87.985,88.905,1197292,0
+HSIC.US,D,20170522,000000,88.895,90.62,88.762,90.465,1012534,0
+HSIC.US,D,20170523,000000,90.495,91.125,90.285,91.05,623856,0
+HSIC.US,D,20170524,000000,91.3,91.434,90.565,90.815,608170,0
+HSIC.US,D,20170525,000000,91.01,91.92,90.835,91.63,634676,0
+HSIC.US,D,20170526,000000,91.625,91.72,91.042,91.34,428156,0
+HSIC.US,D,20170530,000000,91.21,91.595,90.925,91.44,367656,0
+HSIC.US,D,20170531,000000,91.495,92.04,91.075,91.985,674442,0
+HSIC.US,D,20170601,000000,92.125,93.32,92.04,93.255,648018,0
+HSIC.US,D,20170602,000000,93.135,93.355,92.9,93.285,580762,0
+HSIC.US,D,20170605,000000,93.16,93.22,92.335,92.605,590518,0
+HSIC.US,D,20170606,000000,92.61,93.355,91.97,92.025,906384,0
+HSIC.US,D,20170607,000000,92.435,93.125,91.865,92.7,871458,0
+HSIC.US,D,20170608,000000,92.855,93.219,91.65,92.085,615746,0
+HSIC.US,D,20170609,000000,92.295,93.495,92.295,92.875,1129058,0
+HSIC.US,D,20170612,000000,92.47,93.23,91.615,92.01,622396,0
+HSIC.US,D,20170613,000000,91.695,92.266,91.525,91.875,574346,0
+HSIC.US,D,20170614,000000,92.38,93.235,91.605,92.01,476488,0
+HSIC.US,D,20170615,000000,91.73,91.868,91.075,91.83,453946,0
+HSIC.US,D,20170616,000000,91.3,92.1,90.72,91.365,1177900,0
+HSIC.US,D,20170619,000000,91.955,92.63,91.55,92.53,949012,0
+HSIC.US,D,20170620,000000,92.535,92.535,90.94,91.06,656428,0
+HSIC.US,D,20170621,000000,90.8,91.745,90.8,91.635,616566,0
+HSIC.US,D,20170622,000000,91.865,92.42,91.425,92.13,527706,0
+HSIC.US,D,20170623,000000,92.185,92.375,91.83,92.085,884724,0
+HSIC.US,D,20170626,000000,92.425,92.765,92.14,92.48,498668,0
+HSIC.US,D,20170627,000000,92.205,92.61,91.415,91.435,811188,0
+HSIC.US,D,20170628,000000,91.82,92.43,91.405,92.14,545886,0
+HSIC.US,D,20170629,000000,92.09,92.52,91,91.19,577882,0
+HSIC.US,D,20170630,000000,91.695,92.22,90.856,91.51,731530,0
+HSIC.US,D,20170703,000000,91.87,91.948,90.925,90.945,313098,0
+HSIC.US,D,20170705,000000,91.23,91.9,90.755,91.84,679088,0
+HSIC.US,D,20170706,000000,91.3,92.255,90.235,90.555,667572,0
+HSIC.US,D,20170707,000000,90.73,91.935,90.63,91.42,605652,0
+HSIC.US,D,20170710,000000,91.495,91.65,90.195,90.31,629346,0
+HSIC.US,D,20170711,000000,90.38,90.475,89.59,90.355,415226,0
+HSIC.US,D,20170712,000000,90.895,91.835,90.895,91.585,499586,0
+HSIC.US,D,20170713,000000,91.87,92.29,90.585,91.215,687242,0
+HSIC.US,D,20170714,000000,91.4,92.635,91.4,92.26,529638,0
+HSIC.US,D,20170717,000000,92.285,92.905,91.9,92.77,590126,0
+HSIC.US,D,20170718,000000,92.82,92.84,91.825,92.195,604514,0
+HSIC.US,D,20170719,000000,92.315,92.772,91.53,92.6,831346,0
+HSIC.US,D,20170720,000000,92.685,92.685,91.548,92.22,838668,0
+HSIC.US,D,20170721,000000,92.025,92.91,91.915,92.46,545934,0
+HSIC.US,D,20170724,000000,92.525,92.97,92.34,92.845,457338,0
+HSIC.US,D,20170725,000000,92.97,93.14,91.73,92.345,814582,0
+HSIC.US,D,20170726,000000,89.762,92.795,89.762,92.37,552318,0
+HSIC.US,D,20170727,000000,92.14,92.282,90.975,91.415,630022,0
+HSIC.US,D,20170728,000000,91.2,91.735,90.89,91.455,637474,0
+HSIC.US,D,20170731,000000,90.14,91.75,90.14,91.105,468136,0
+HSIC.US,D,20170801,000000,90.35,91.3,86.875,90.635,706944,0
+HSIC.US,D,20170802,000000,90.505,90.545,89.13,89.65,864952,0
+HSIC.US,D,20170803,000000,89.575,89.8,89.095,89.59,692432,0
+HSIC.US,D,20170804,000000,89.65,89.67,88.765,89.355,889550,0
+HSIC.US,D,20170807,000000,90.25,92.635,90.125,91.895,1854228,0
+HSIC.US,D,20170808,000000,88.5,89.75,86.3,87.01,2468836,0
+HSIC.US,D,20170809,000000,86.54,86.795,84.06,84.825,2165006,0
+HSIC.US,D,20170810,000000,84.26,84.795,82.955,83.66,1263826,0
+HSIC.US,D,20170811,000000,84.07,85.63,83.875,85.29,1256484,0
+HSIC.US,D,20170814,000000,85.775,85.975,84.532,84.635,703194,0
+HSIC.US,D,20170815,000000,84.375,84.625,83.335,83.97,1090690,0
+HSIC.US,D,20170816,000000,84.355,85.38,83.845,85.155,1273232,0
+HSIC.US,D,20170817,000000,85.2,86.02,84.785,84.805,1515286,0
+HSIC.US,D,20170818,000000,84.7,85.445,84.425,84.745,1050816,0
+HSIC.US,D,20170821,000000,84.76,86.315,84.76,85.41,1228924,0
+HSIC.US,D,20170822,000000,85.49,86.555,85.415,85.65,912718,0
+HSIC.US,D,20170823,000000,85.185,85.505,84.62,85.23,1148584,0
+HSIC.US,D,20170824,000000,85.37,86.465,85.345,85.53,1425922,0
+HSIC.US,D,20170825,000000,85.94,86.232,85.39,85.785,968066,0
+HSIC.US,D,20170828,000000,85.75,86.03,84.68,84.79,842546,0
+HSIC.US,D,20170829,000000,85,85.21,83.895,84.215,1193772,0
+HSIC.US,D,20170830,000000,84.02,84.85,83.6,84.81,1402286,0
+HSIC.US,D,20170831,000000,85.09,86.96,85.02,86.84,1248440,0
+HSIC.US,D,20170901,000000,86.995,87.355,86.07,86.765,1025778,0
+HSIC.US,D,20170905,000000,86.285,87.005,85.445,86.175,1218010,0
+HSIC.US,D,20170906,000000,86.175,86.412,85.74,86.22,1046012,0
+HSIC.US,D,20170907,000000,86.45,87.76,85.875,87.415,824308,0
+HSIC.US,D,20170908,000000,87.53,87.945,87.345,87.67,795302,0
+HSIC.US,D,20170911,000000,88.23,89.34,88.05,88.785,987054,0
+HSIC.US,D,20170912,000000,88.78,88.94,87.805,87.96,1312626,0
+HSIC.US,D,20170913,000000,87.875,87.99,84.245,84.44,2258980,0
+HSIC.US,D,20170914,000000,84.175,84.175,80.17,80.575,4448774,0
+HSIC.US,D,20170915,000000,82.25,84.87,82.1592,82.88,2924030,0
+HSIC.US,D,20170918,000000,83.36,83.65,80.45,80.9,3062253,0
+HSIC.US,D,20170919,000000,80.97,81.42,78.85,79.14,2518475,0
+HSIC.US,D,20170920,000000,79.42,80.48,78.86,80.39,2658260,0
+HSIC.US,D,20170921,000000,80.4,80.64,79.24,79.32,1123195,0
+HSIC.US,D,20170922,000000,78.9,79.66,78.56,79.6,1463056,0
+HSIC.US,D,20170925,000000,79.49,80.99,79.18,80.34,1792004,0
+HSIC.US,D,20170926,000000,80.57,80.96,80.09,80.39,1053414,0
+HSIC.US,D,20170927,000000,80.52,81.21,80.07,81.13,915717,0
+HSIC.US,D,20170928,000000,80.77,81.39,80.27,80.86,1132932,0
+HSIC.US,D,20170929,000000,80.56,82.05,80.41,81.99,1744403,0
+HSIC.US,D,20171002,000000,82.19,82.23,80.71,81.03,1537883,0
+HSIC.US,D,20171003,000000,81.1,81.84,80.99,81.58,1051534,0
+HSIC.US,D,20171004,000000,81.66,81.93,81.41,81.74,678565,0
+HSIC.US,D,20171005,000000,81.99,82.38,81.24,81.58,778069,0
+HSIC.US,D,20171006,000000,82.04,82.14,80.77,80.99,1075181,0
+HSIC.US,D,20171009,000000,80.91,80.91,79.83,80.1,1207433,0
+HSIC.US,D,20171010,000000,80.17,80.565,79.71,79.89,955069,0
+HSIC.US,D,20171011,000000,79.89,80.73,79.8,80.67,732577,0
+HSIC.US,D,20171012,000000,80.78,81.16,80.44,80.51,820223,0
+HSIC.US,D,20171013,000000,80.38,81.1,79.96,80.93,668865,0
+HSIC.US,D,20171016,000000,80.93,82.01,80.67,81.91,2196812,0
+HSIC.US,D,20171017,000000,81.68,82.64,81.63,82.45,1566149,0
+HSIC.US,D,20171018,000000,82.49,82.81,81.83,82.29,843449,0
+HSIC.US,D,20171019,000000,82.56,83.25,82.48,83.09,1235095,0
+HSIC.US,D,20171020,000000,83.62,84.88,83.2,84.53,1054733,0
+HSIC.US,D,20171023,000000,84.55,84.77,82.41,82.85,1200574,0
+HSIC.US,D,20171024,000000,83.01,83.46,82.54,82.97,895200,0
+HSIC.US,D,20171025,000000,82.54,83.36,82.36,82.9,1362617,0
+HSIC.US,D,20171026,000000,83.21,83.73,81.1,81.47,1656070,0
+HSIC.US,D,20171027,000000,80.81,81.1,75.6,76.55,4861894,0
+HSIC.US,D,20171030,000000,76.65,77.885,76.28,77.7,2408381,0
+HSIC.US,D,20171031,000000,77.8,78.84,77.7574,78.6,1668664,0
+HSIC.US,D,20171101,000000,79.03,79.05,77.16,77.24,1714819,0
+HSIC.US,D,20171102,000000,77.28,77.52,76.105,76.3,1436782,0
+HSIC.US,D,20171103,000000,76.45,79.37,76.16,77.64,3473666,0
+HSIC.US,D,20171106,000000,70,71.9,69.51,70.04,7699987,0
+HSIC.US,D,20171107,000000,70.75,71.89,69.96,71.01,4329282,0
+HSIC.US,D,20171108,000000,70.75,71.48,68.35,70,3021356,0
+HSIC.US,D,20171109,000000,69.48,69.99,68.8,69.66,2636329,0
+HSIC.US,D,20171110,000000,69.36,69.4,67.02,67.05,5071486,0
+HSIC.US,D,20171113,000000,67.06,67.49,65.72,66.5,3873250,0
+HSIC.US,D,20171114,000000,66.4,66.99,65.28,66.84,3702947,0
+HSIC.US,D,20171115,000000,66.93,68.76,66.55,67.97,4215651,0
+HSIC.US,D,20171116,000000,67.85,69.9,67.85,69.51,4053409,0
+HSIC.US,D,20171117,000000,69.2,69.55,68.65,69.12,2290571,0
+HSIC.US,D,20171120,000000,68.87,69.26,66.13,67.5,2754566,0
+HSIC.US,D,20171121,000000,67.93,68.22,66.51,67.97,2847953,0
+HSIC.US,D,20171122,000000,67.86,70.38,67.74,69.95,2831633,0
+HSIC.US,D,20171124,000000,70.31,70.77,69.33,69.97,1755129,0
+HSIC.US,D,20171127,000000,69.95,70.47,69.63,69.89,1697991,0
+HSIC.US,D,20171128,000000,69.92,70.64,68.825,70.5,1980984,0
+HSIC.US,D,20171129,000000,70.6,70.93,69.3,70.31,3248783,0
+HSIC.US,D,20171130,000000,70.37,71.59,70.15,71.45,2721064,0
+HSIC.US,D,20171201,000000,70.93,71.25,69.43,70.66,1763092,0
+HSIC.US,D,20171204,000000,71.59,71.9,70.97,71.21,1835236,0
+HSIC.US,D,20171205,000000,71.36,71.72,69.5801,71.1,2754882,0
+HSIC.US,D,20171206,000000,68,69.41,67.32,67.58,4007142,0
+HSIC.US,D,20171207,000000,67.45,68.11,67.19,67.57,1903589,0
+HSIC.US,D,20171208,000000,68.2,68.57,67.53,67.91,2056055,0
+HSIC.US,D,20171211,000000,67.9,68.36,67.37,68.32,2379507,0
+HSIC.US,D,20171212,000000,68.27,68.41,67.42,67.81,1961338,0
+HSIC.US,D,20171213,000000,67.97,69.04,67.65,68.7,1651326,0
+HSIC.US,D,20171214,000000,68.96,69.15,68.42,68.69,1311117,0
+HSIC.US,D,20171215,000000,68.88,70.765,68.58,70.16,2473659,0
+HSIC.US,D,20171218,000000,70.43,71.005,70.1,70.16,1132797,0
+HSIC.US,D,20171219,000000,70.46,72.28,70.46,71.49,1695018,0
+HSIC.US,D,20171220,000000,71.38,71.9062,70.96,71.1,1361101,0
+HSIC.US,D,20171221,000000,71.26,71.59,70.79,71.16,1186802,0
+HSIC.US,D,20171222,000000,71.24,71.5,70.57,71.01,897605,0
+HSIC.US,D,20171226,000000,71.02,71.46,70.49,70.62,1246354,0
+HSIC.US,D,20171227,000000,70.61,70.83,70.17,70.46,940299,0
+HSIC.US,D,20171228,000000,70.6,70.65,70.01,70.56,743879,0
+HSIC.US,D,20171229,000000,70.49,70.955,69.57,69.88,972702,0
+HSIC.US,D,20180102,000000,70.36,71.57,70.145,71.47,1243582,0
+HSIC.US,D,20180103,000000,71.25,72.335,70.11,72.15,1421941,0
+HSIC.US,D,20180104,000000,72.5,72.79,71.61,72.18,1185675,0
+HSIC.US,D,20180105,000000,72.88,73.56,72.36,73.33,1299400,0
+HSIC.US,D,20180108,000000,73.11,74.43,72.87,74.34,1181198,0
+HSIC.US,D,20180109,000000,74.34,74.4,73.2001,73.45,1411070,0
+HSIC.US,D,20180110,000000,73.38,73.4,71.15,72.79,1624629,0
+HSIC.US,D,20180111,000000,72.73,73.37,72.06,73.3,1251893,0
+HSIC.US,D,20180112,000000,73.7,75,73.06,74.84,1045507,0
+HSIC.US,D,20180116,000000,75,76.37,74.73,76.04,2075651,0
+HSIC.US,D,20180117,000000,76.6,77.25,75.61,76.35,4149671,0
+HSIC.US,D,20180118,000000,75.88,76.44,74.45,74.62,1778323,0
+HSIC.US,D,20180119,000000,74.65,75.98,74.38,75.96,1146820,0
+HSIC.US,D,20180122,000000,76.13,76.45,75.66,76.41,1035344,0
+HSIC.US,D,20180123,000000,76.27,76.93,75.465,76.3,1196318,0
+HSIC.US,D,20180124,000000,76.62,77.69,76.338,77.41,1551658,0
+HSIC.US,D,20180125,000000,77.74,78.5,76.96,78.14,1431948,0
+HSIC.US,D,20180126,000000,78.1,79,77.55,78.93,1516605,0
+HSIC.US,D,20180129,000000,78.91,79.54,78.66,79.41,1229899,0
+HSIC.US,D,20180130,000000,78.85,79.44,78.04,78.07,2262732,0
+HSIC.US,D,20180131,000000,78.11,78.11,75.05,75.68,1927624,0
+HSIC.US,D,20180201,000000,75.22,75.51,73.8,75.28,1229827,0
+HSIC.US,D,20180202,000000,74.99,75.71,74.17,74.35,1342773,0
+HSIC.US,D,20180205,000000,74.26,75,71.79,71.8,1900774,0
+HSIC.US,D,20180206,000000,71.06,73.97,70.351,73.53,2650495,0
+HSIC.US,D,20180207,000000,73.08,74.5,72.91,72.98,1764506,0
+HSIC.US,D,20180208,000000,72.89,73.05,70.83,70.85,1854116,0
+HSIC.US,D,20180209,000000,71.31,72.33,70.26,71.75,1865371,0
+HSIC.US,D,20180212,000000,72.28,73.19,71.385,72.18,2290325,0
+HSIC.US,D,20180213,000000,65.4,67.96,63.01,67.39,12344984,0
+HSIC.US,D,20180214,000000,68.43,68.7,68.43,68.43,2571595,0
+HSIC.US,D,20180215,000000,68.69,68.69,67.21,68.38,2141836,0
+HSIC.US,D,20180216,000000,68.22,71.17,68,69.52,2869596,0
+HSIC.US,D,20180220,000000,73.54,73.71,67.56,67.97,4500482,0
+HSIC.US,D,20180221,000000,68.13,70.44,67.46,68.68,3136838,0
+HSIC.US,D,20180222,000000,69.25,69.52,67.83,67.97,1891796,0
+HSIC.US,D,20180223,000000,68.16,68.47,66.2,68.05,1952222,0
+HSIC.US,D,20180226,000000,67.95,68.6,66.86,67.69,1327126,0
+HSIC.US,D,20180227,000000,67.63,68.3428,67.19,67.21,1602106,0
+HSIC.US,D,20180228,000000,67.54,67.73,66.17,66.19,1361303,0
+HSIC.US,D,20180301,000000,64.99,65.749,62.84,63.44,4370073,0
+HSIC.US,D,20180302,000000,63,65.38,62.56,65.19,2403698,0
+HSIC.US,D,20180305,000000,64.99,66.47,64.5499,66.04,1481074,0
+HSIC.US,D,20180306,000000,66.18,66.29,65.2,66.03,1219758,0
+HSIC.US,D,20180307,000000,65.71,67.16,65.62,67.13,1685520,0
+HSIC.US,D,20180308,000000,67.22,67.72,66.41,67.13,1322737,0
+HSIC.US,D,20180309,000000,67.36,68.74,67.03,68.43,1209012,0
+HSIC.US,D,20180312,000000,68.38,68.76,66.83,67.85,1589998,0
+HSIC.US,D,20180313,000000,68.42,68.58,67.61,68.04,1027231,0
+HSIC.US,D,20180314,000000,68.56,68.61,67.735,68.3,1348424,0
+HSIC.US,D,20180315,000000,68.15,68.36,67.63,67.99,1492302,0
+HSIC.US,D,20180316,000000,68.27,68.65,67.78,68.05,1986015,0
+HSIC.US,D,20180319,000000,67.96,68.43,66.64,67.83,3767298,0
+HSIC.US,D,20180320,000000,68,68.6,65.07,65.72,2440576,0
+HSIC.US,D,20180321,000000,65.62,66.35,65.19,65.67,898603,0
+HSIC.US,D,20180322,000000,65.4,66.58,65.2403,65.93,2325746,0
+HSIC.US,D,20180323,000000,66.01,66.83,64.5594,64.59,1721869,0
+HSIC.US,D,20180326,000000,65.59,66.03,64.3,65.54,1589046,0
+HSIC.US,D,20180327,000000,65.93,66.16,64.73,65.08,1576843,0
+HSIC.US,D,20180328,000000,65.29,66.9,65.075,66.27,1734067,0
+HSIC.US,D,20180329,000000,66.66,67.7,66.47,67.21,1338356,0
+HSIC.US,D,20180402,000000,66.93,67.68,65.29,65.83,1682215,0
+HSIC.US,D,20180403,000000,66.09,66.91,65.14,66.84,907969,0
+HSIC.US,D,20180404,000000,66.85,69.31,66.81,68.51,2024518,0
+HSIC.US,D,20180405,000000,68.75,68.75,67.42,67.82,1353002,0
+HSIC.US,D,20180406,000000,67.27,67.87,66.26,66.78,1286116,0
+HSIC.US,D,20180409,000000,67.01,67.94,66.38,66.87,1156504,0
+HSIC.US,D,20180410,000000,67.5,70.81,67.5,69.34,2501831,0
+HSIC.US,D,20180411,000000,69.07,69.47,68.46,69.07,1101358,0
+HSIC.US,D,20180412,000000,69.36,69.95,68.435,69.72,1762833,0
+HSIC.US,D,20180413,000000,69.98,70.19,68.45,68.98,984118,0
+HSIC.US,D,20180416,000000,69.27,70.86,68.81,69.94,1272073,0
+HSIC.US,D,20180417,000000,70.4,71.2,69.81,71.02,844882,0
+HSIC.US,D,20180418,000000,71.05,71.35,70.39,70.93,1116577,0
+HSIC.US,D,20180419,000000,70.67,70.9,69.2,69.75,1030967,0
+HSIC.US,D,20180420,000000,69.88,69.88,68.64,69.07,1154884,0
+HSIC.US,D,20180423,000000,72.02,74.18,71.23,73.79,3539540,0
+HSIC.US,D,20180424,000000,72.72,74.88,72.52,73.83,3571848,0
+HSIC.US,D,20180425,000000,73.65,74.54,72.5,74.49,1793952,0
+HSIC.US,D,20180426,000000,74.42,76.38,74.05,76.25,1539085,0
+HSIC.US,D,20180427,000000,76.53,76.92,76.035,76.8,1465320,0
+HSIC.US,D,20180430,000000,77.03,77.105,75.8,76,1653262,0
+HSIC.US,D,20180501,000000,75.79,77.03,75.17,76.87,1461274,0
+HSIC.US,D,20180502,000000,76.4,77.11,75.51,76.59,2189081,0
+HSIC.US,D,20180503,000000,76.06,76.06,73.77,75.02,2008037,0
+HSIC.US,D,20180504,000000,74.67,75.825,73.96,75.55,1516935,0
+HSIC.US,D,20180507,000000,75.86,76.98,75.73,76.27,3042533,0
+HSIC.US,D,20180508,000000,75.13,75.82,70.95,71.08,4149395,0
+HSIC.US,D,20180509,000000,70.88,72.39,69.52,71.58,1961919,0
+HSIC.US,D,20180510,000000,72.03,73,71.93,72.62,1284779,0
+HSIC.US,D,20180511,000000,72.74,73.43,71.97,72.94,1155418,0
+HSIC.US,D,20180514,000000,72.72,73.34,72.18,73.32,1219275,0
+HSIC.US,D,20180515,000000,72.98,73.07,72.02,72.45,1174659,0
+HSIC.US,D,20180516,000000,72.5,72.89,72.14,72.4,913349,0
+HSIC.US,D,20180517,000000,72.27,72.39,71.42,72.28,1162570,0
+HSIC.US,D,20180518,000000,72.31,72.715,71.775,71.94,1242638,0
+HSIC.US,D,20180521,000000,72.41,72.76,71.15,71.46,1023124,0
+HSIC.US,D,20180522,000000,71.55,71.69,71.05,71.3,857456,0
+HSIC.US,D,20180523,000000,70.99,71.08,69.96,70.62,1419031,0
+HSIC.US,D,20180524,000000,70.73,70.87,69.74,70.51,906807,0
+HSIC.US,D,20180525,000000,70.76,71.93,70.21,70.43,858600,0
+HSIC.US,D,20180529,000000,69.97,70.315,69.17,70,1433949,0
+HSIC.US,D,20180530,000000,70.35,71.8,70.015,71.6,1855954,0
+HSIC.US,D,20180531,000000,71.35,71.47,68.74,69.2,3588757,0
+HSIC.US,D,20180601,000000,69.76,70.53,69.22,69.53,1046197,0
+HSIC.US,D,20180604,000000,69.47,70.76,69.36,70.24,884303,0
+HSIC.US,D,20180605,000000,70.28,70.98,70.12,70.33,1203599,0
+HSIC.US,D,20180606,000000,70.42,71.6,70.38,71.18,1078867,0
+HSIC.US,D,20180607,000000,71.08,71.93,70.85,71.19,1067848,0
+HSIC.US,D,20180608,000000,71.27,72.19,71.23,72.12,1045507,0
+HSIC.US,D,20180611,000000,72.1,73.68,72.1,72.8,1076304,0
+HSIC.US,D,20180612,000000,72.81,73.22,72.245,72.97,826222,0
+HSIC.US,D,20180613,000000,73.61,73.61,72.28,72.33,931639,0
+HSIC.US,D,20180614,000000,72.38,73.01,72,72.88,965799,0
+HSIC.US,D,20180615,000000,72.35,73.41,72.08,73.29,1669149,0
+HSIC.US,D,20180618,000000,72.93,73.08,72.7,72.9,960911,0
+HSIC.US,D,20180619,000000,72.23,72.725,72.02,72.4,949386,0
+HSIC.US,D,20180620,000000,72.44,72.78,71.8,71.91,1110149,0
+HSIC.US,D,20180621,000000,72.27,72.68,71.78,72.06,1526604,0
+HSIC.US,D,20180622,000000,72.45,74.97,71.35,74.69,4315908,0
+HSIC.US,D,20180625,000000,74.68,75.31,73.97,74.54,1804328,0
+HSIC.US,D,20180626,000000,74.41,75.76,74.17,74.86,1754236,0
+HSIC.US,D,20180627,000000,74.8,75.35,73.66,73.8,1544612,0
+HSIC.US,D,20180628,000000,73.67,73.74,70.68,72.66,1728111,0
+HSIC.US,D,20180629,000000,72.69,73.24,72.09,72.64,1388997,0
+HSIC.US,D,20180702,000000,72.51,73.41,72.09,73.34,1233871,0
+HSIC.US,D,20180703,000000,73.7,74.54,73.5,74.02,600242,0
+HSIC.US,D,20180705,000000,74.39,75.05,73.99,74.99,1344518,0
+HSIC.US,D,20180706,000000,75.14,76.36,75.1,75.8,985071,0
+HSIC.US,D,20180709,000000,76.08,77.95,75.71,76.31,3041492,0
+HSIC.US,D,20180710,000000,76.41,76.97,75.1874,75.86,1002540,0
+HSIC.US,D,20180711,000000,73.79,75.75,73.79,74.59,1246737,0
+HSIC.US,D,20180712,000000,74.82,75.43,74.165,74.78,891468,0
+HSIC.US,D,20180713,000000,75.03,75.43,74.77,74.86,684663,0
+HSIC.US,D,20180716,000000,75.03,75.03,73.85,74.08,691475,0
+HSIC.US,D,20180717,000000,73.75,74.75,73.64,74.67,656916,0
+HSIC.US,D,20180718,000000,74.6,74.95,73.39,73.74,922714,0
+HSIC.US,D,20180719,000000,74,75.46,73.22,74.78,1469776,0
+HSIC.US,D,20180720,000000,74.75,75.35,74.1,75.31,721119,0
+HSIC.US,D,20180723,000000,75.42,77.15,75.26,76.62,990181,0
+HSIC.US,D,20180724,000000,76.64,77.63,76.34,76.82,859972,0
+HSIC.US,D,20180725,000000,76.81,77.33,76.13,77.14,697889,0
+HSIC.US,D,20180726,000000,77.33,77.9,76.66,77.13,690859,0
+HSIC.US,D,20180727,000000,76.82,78.13,76.47,77.58,840315,0
+HSIC.US,D,20180730,000000,77.51,79.34,77.27,79.1,1475085,0
+HSIC.US,D,20180731,000000,79.17,79.85,78.445,79.41,1465015,0
+HSIC.US,D,20180801,000000,79.12,79.75,78.415,78.61,1039455,0
+HSIC.US,D,20180802,000000,78.61,78.99,77.03,78.81,672917,0
+HSIC.US,D,20180803,000000,78.79,80.67,78.59,80.23,2425704,0
+HSIC.US,D,20180806,000000,81.97,85.508,80.88,82.17,3364208,0
+HSIC.US,D,20180807,000000,80.64,80.64,78.02,79.8,2028834,0
+HSIC.US,D,20180808,000000,79.75,80.195,78.41,78.8,1077355,0
+HSIC.US,D,20180809,000000,79.18,79.4,78.06,78.53,1114637,0
+HSIC.US,D,20180810,000000,78.21,78.25,77.12,77.37,1029660,0
+HSIC.US,D,20180813,000000,77.43,78.19,77.12,77.82,1118078,0
+HSIC.US,D,20180814,000000,77.97,78.58,77.52,78.25,1337770,0
+HSIC.US,D,20180815,000000,77.95,78.61,77.12,78.45,1295318,0
+HSIC.US,D,20180816,000000,78.45,79.75,77.975,79.17,865814,0
+HSIC.US,D,20180817,000000,79.02,80.75,79.02,80.34,1510496,0
+HSIC.US,D,20180820,000000,80.21,81.89,80.21,81.67,914146,0
+HSIC.US,D,20180821,000000,81.96,82.27,81.22,81.96,742683,0
+HSIC.US,D,20180822,000000,81.66,82.73,81.0762,81.93,1157433,0
+HSIC.US,D,20180823,000000,81.78,81.88,81.14,81.35,583251,0
+HSIC.US,D,20180824,000000,81.3,81.3,80.5,81.15,961174,0
+HSIC.US,D,20180827,000000,81.5,81.94,81.09,81.16,936493,0
+HSIC.US,D,20180828,000000,81.31,81.39,80.4,80.72,1166890,0
+HSIC.US,D,20180829,000000,80.87,81.46,80.6,81.1,1107808,0
+HSIC.US,D,20180830,000000,78,78.45,76.77,77,2349492,0
+HSIC.US,D,20180831,000000,77,78,76.67,77.68,1388082,0
+HSIC.US,D,20180904,000000,77.27,78.44,76.08,77.89,1200376,0
+HSIC.US,D,20180905,000000,76.52,80.69,76.52,80.65,2030612,0
+HSIC.US,D,20180906,000000,80.69,81.73,80.06,80.54,1510834,0
+HSIC.US,D,20180907,000000,80.52,81.05,80.01,80.18,1158591,0
+HSIC.US,D,20180910,000000,80.45,80.64,79.87,80.04,440632,0
+HSIC.US,D,20180911,000000,79.91,81.08,79.231,80.96,801879,0
+HSIC.US,D,20180912,000000,81.03,83.07,80.79,82.87,1022291,0
+HSIC.US,D,20180913,000000,83.2,83.365,82.62,83.18,878585,0
+HSIC.US,D,20180914,000000,83.3,83.64,82.81,83.39,889934,0
+HSIC.US,D,20180917,000000,83.52,85.28,83.16,84.39,873741,0
+HSIC.US,D,20180918,000000,84.15,84.6,83.51,84.32,1043481,0
+HSIC.US,D,20180919,000000,84.42,84.9,83.78,84.48,725227,0
+HSIC.US,D,20180920,000000,84.52,86.01,84.52,85.88,959091,0
+HSIC.US,D,20180921,000000,86.17,86.6,85.21,85.67,1614191,0
+HSIC.US,D,20180924,000000,84.92,85.1,82.79,83.67,1260732,0
+HSIC.US,D,20180925,000000,83.86,84.45,83.59,84.34,842783,0
+HSIC.US,D,20180926,000000,86.03,87.41,83.95,84.92,2466793,0
+HSIC.US,D,20180927,000000,85,86.07,85,85.21,944631,0
+HSIC.US,D,20180928,000000,85.08,85.41,83.89,85.03,1133376,0
+HSIC.US,D,20181001,000000,85.48,87.74,84.94,86.9,1947046,0
+HSIC.US,D,20181002,000000,86.77,87.09,86.025,86.26,1217919,0
+HSIC.US,D,20181003,000000,86.29,87.3,85.72,86.73,939369,0
+HSIC.US,D,20181004,000000,86.45,87.37,85.99,87.25,1136682,0
+HSIC.US,D,20181005,000000,87.53,90.52,87.53,88.44,2898188,0
+HSIC.US,D,20181008,000000,88.54,88.68,86.27,86.97,3078461,0
+HSIC.US,D,20181009,000000,87.21,88.35,86.62,87.8,1064535,0
+HSIC.US,D,20181010,000000,87.89,88.02,86.3,86.36,1795251,0
+HSIC.US,D,20181011,000000,86.64,86.64,83.23,83.54,1760103,0
+HSIC.US,D,20181012,000000,84.21,84.735,82.78,83.95,1596174,0
+HSIC.US,D,20181015,000000,84.09,85.65,83.64,84.75,1386608,0
+HSIC.US,D,20181016,000000,84.88,85.8,84.62,85.07,2375024,0
+HSIC.US,D,20181017,000000,84.95,87.2,84.6,86.47,1360570,0
+HSIC.US,D,20181018,000000,86.26,86.5476,82.6,83.29,2441316,0
+HSIC.US,D,20181019,000000,83.31,84.09,82.36,82.51,1337183,0
+HSIC.US,D,20181022,000000,82.5,83.14,81.66,82.04,987689,0
+HSIC.US,D,20181023,000000,81.67,82.16,80.26,81.73,1285223,0
+HSIC.US,D,20181024,000000,81.92,82.58,79.92,80.03,1098206,0
+HSIC.US,D,20181025,000000,79.43,82.01,79.33,81.35,1590847,0
+HSIC.US,D,20181026,000000,80.23,81.135,79.09,79.93,1782864,0
+HSIC.US,D,20181029,000000,80.84,84.675,80.04,81.21,1268590,0
+HSIC.US,D,20181030,000000,81.47,83.48,81.06,83.34,1771874,0
+HSIC.US,D,20181031,000000,83.55,83.65,82.13,83,1665851,0
+HSIC.US,D,20181101,000000,83.04,84.73,82.35,84.66,1072641,0
+HSIC.US,D,20181102,000000,84.9,85.97,82.96,83.51,1728699,0
+HSIC.US,D,20181105,000000,83.62,85.04,83.42,84.73,1538735,0
+HSIC.US,D,20181106,000000,81,85.84,79.7,83.51,2889368,0
+HSIC.US,D,20181107,000000,84.25,87.375,84.25,87.33,1766533,0
+HSIC.US,D,20181108,000000,87.33,89.12,85.16,86.97,1336433,0
+HSIC.US,D,20181109,000000,86.51,86.92,84.155,85.43,1332016,0
+HSIC.US,D,20181112,000000,85.21,86.01,84.72,84.85,620764,0
+HSIC.US,D,20181113,000000,84.94,85.9,84.68,84.92,909255,0
+HSIC.US,D,20181114,000000,86.02,86.925,84.42,85.44,1101365,0
+HSIC.US,D,20181115,000000,85.07,86.1,83.41,86.04,938954,0
+HSIC.US,D,20181116,000000,85.54,86.752,85.41,86.07,1239323,0
+HSIC.US,D,20181119,000000,86.39,86.99,85.17,86.25,1155762,0
+HSIC.US,D,20181120,000000,85.98,86.625,84.27,84.63,1118731,0
+HSIC.US,D,20181121,000000,84.78,85.6,84.37,84.56,762193,0
+HSIC.US,D,20181123,000000,83.84,84.91,83.55,83.94,447300,0
+HSIC.US,D,20181126,000000,84.94,85.54,83.88,84.46,1476772,0
+HSIC.US,D,20181127,000000,84.24,87.4,83.98,87.27,1915703,0
+HSIC.US,D,20181128,000000,87.17,88.2,85.6,88.2,1119754,0
+HSIC.US,D,20181129,000000,88.05,89.99,87.93,89.14,1224974,0
+HSIC.US,D,20181130,000000,89.32,90.48,88.465,89.2,2082078,0
+HSIC.US,D,20181203,000000,90.2,90.695,88.15,90.4,1295810,0
+HSIC.US,D,20181204,000000,90.03,91.35,89.62,89.92,1907613,0
+HSIC.US,D,20181206,000000,89.1,89.6,84.74,87.5,2711676,0
+HSIC.US,D,20181207,000000,86.9,87.59,84.65,85.16,1398758,0
+HSIC.US,D,20181210,000000,85.28,85.96,83.9314,85.55,1236152,0
+HSIC.US,D,20181211,000000,86.34,86.8,83.85,84.66,1591038,0
+HSIC.US,D,20181212,000000,85.68,86.78,85.01,85.12,1844189,0
+HSIC.US,D,20181213,000000,85.44,86.055,83.31,83.79,1485035,0
+HSIC.US,D,20181214,000000,83.35,83.63,80.48,80.52,1630388,0
+HSIC.US,D,20181217,000000,80.02,81.125,79.32,79.74,1785560,0
+HSIC.US,D,20181218,000000,80.49,80.6895,78.87,79.13,1997275,0
+HSIC.US,D,20181219,000000,79.38,80.86,78.05,78.42,1584912,0
+HSIC.US,D,20181220,000000,78.29,78.98,76.64,77.16,1559355,0
+HSIC.US,D,20181221,000000,77.08,78.12,75.43,75.96,2954928,0
+HSIC.US,D,20181224,000000,75.76,76.115,73.63,74.36,746084,0
+HSIC.US,D,20181226,000000,74.62,77.48,74.16,77.44,1133252,0
+HSIC.US,D,20181227,000000,76.54,77.83,75.185,77.81,1375199,0
+HSIC.US,D,20181228,000000,78,79.06,77.27,77.92,1235370,0
+HSIC.US,D,20181231,000000,78.26,79.21,77.64,78.52,1324525,0
+HSIC.US,D,20190102,000000,77.16,77.2,74.6,76.39,2019317,0
+HSIC.US,D,20190103,000000,74.5,75.47,73.55,73.77,1499768,0
+HSIC.US,D,20190104,000000,74.7,75.98,74.03,74.5,1975205,0
+HSIC.US,D,20190107,000000,74.16,75.31,73.7211,74.15,1294089,0
+HSIC.US,D,20190108,000000,74.44,75.54,74.23,75.37,1471048,0
+HSIC.US,D,20190109,000000,75.07,77.1,74.7601,76.39,2212478,0
+HSIC.US,D,20190110,000000,76.7,79.48,76.35,79.48,3464556,0
+HSIC.US,D,20190111,000000,79,80.01,78.93,79.76,1520329,0
+HSIC.US,D,20190114,000000,79.54,80.65,79.02,79.94,1455262,0
+HSIC.US,D,20190115,000000,79.99,81.53,79.74,81.14,1910902,0
+HSIC.US,D,20190116,000000,81.03,81.68,79.76,79.98,1619001,0
+HSIC.US,D,20190117,000000,79.09,79.74,77.6,78.28,2075056,0
+HSIC.US,D,20190118,000000,78.87,79.4133,78.02,79.3,1353708,0
+HSIC.US,D,20190122,000000,78.69,78.8977,76.79,77.48,1828267,0
+HSIC.US,D,20190123,000000,77.2,78,76.07,76.9,1443200,0
+HSIC.US,D,20190124,000000,77.11,77.67,76.095,76.6,1172545,0
+HSIC.US,D,20190125,000000,77.23,77.95,76.966,77.25,973648,0
+HSIC.US,D,20190128,000000,76.81,77.24,76.02,76.62,987616,0
+HSIC.US,D,20190129,000000,76.88,78.12,76.13,76.76,1372464,0
+HSIC.US,D,20190130,000000,77.36,78.15,76.76,77.81,1001768,0
+HSIC.US,D,20190131,000000,77.61,78.8803,77.6015,77.7,2124001,0
+HSIC.US,D,20190201,000000,77.835,78.2,76.71,77.24,1285177,0
+HSIC.US,D,20190204,000000,76.84,78.88,76.84,78.44,1761631,0
+HSIC.US,D,20190205,000000,78.64,79.96,78.54,79.67,2178508,0
+HSIC.US,D,20190206,000000,79.39,81.38,79.2,80.76,1596669,0
+HSIC.US,D,20190207,000000,80.39,80.9,79.185,79.69,1947033,0
+HSIC.US,D,20190208,000000,61.82,62.4475,57.78,59.15,5749710,0
+HSIC.US,D,20190211,000000,60.05,60.7926,59.415,60.39,3426522,0
+HSIC.US,D,20190212,000000,60.75,61.61,60.39,61.01,3339169,0
+HSIC.US,D,20190213,000000,61,62.45,60.48,62.09,3184912,0
+HSIC.US,D,20190214,000000,61.96,62.53,61.14,62.37,1671328,0
+HSIC.US,D,20190215,000000,63.19,63.19,62.12,62.39,2440314,0
+HSIC.US,D,20190219,000000,62.46,63.77,61.96,63.11,2288387,0
+HSIC.US,D,20190220,000000,59.01,60.22,57.76,60.17,4887822,0
+HSIC.US,D,20190221,000000,60.03,61.86,59.5062,59.98,3789625,0
+HSIC.US,D,20190222,000000,60.11,61.37,59.87,59.94,2341947,0
+HSIC.US,D,20190225,000000,60.37,60.7,59.81,59.83,1442959,0
+HSIC.US,D,20190226,000000,59.82,59.95,58.46,58.49,1995249,0
+HSIC.US,D,20190227,000000,58.44,58.59,57.9,58.4,2632088,0
+HSIC.US,D,20190228,000000,58.45,59.4,58.14,59.3,3103104,0
+HSIC.US,D,20190301,000000,59.73,61.09,59.55,60.07,1692716,0
+HSIC.US,D,20190304,000000,60.1,60.13,58.98,59.76,1606415,0
+HSIC.US,D,20190305,000000,59.87,60.01,58.83,58.87,1747058,0
+HSIC.US,D,20190306,000000,58.75,58.88,57.52,57.7,1037817,0
+HSIC.US,D,20190307,000000,57.65,57.99,56.58,57.4,3897206,0
+HSIC.US,D,20190308,000000,57.16,58.65,56.9,58.57,2496570,0
+HSIC.US,D,20190311,000000,58.79,60.005,58.79,59.93,1963355,0
+HSIC.US,D,20190312,000000,60.12,60.49,59.6,59.71,983926,0
+HSIC.US,D,20190313,000000,59.94,60.59,59.78,60.15,1118660,0
+HSIC.US,D,20190314,000000,60.12,60.15,59.01,59.1,1710547,0
+HSIC.US,D,20190315,000000,59.1,59.74,58.87,59.29,2135440,0
+HSIC.US,D,20190318,000000,59.55,60,59.51,59.78,1379193,0
+HSIC.US,D,20190319,000000,60,60.87,59.96,60.5,1051208,0
+HSIC.US,D,20190320,000000,60.38,60.68,59.674,60.12,768226,0
+HSIC.US,D,20190321,000000,59.85,61.43,59.66,61.22,916322,0
+HSIC.US,D,20190322,000000,61,61.05,59.75,59.8,1159206,0
+HSIC.US,D,20190325,000000,59.86,60,58.64,58.87,986713,0
+HSIC.US,D,20190326,000000,59.1,59.62,58.31,59.34,1191936,0
+HSIC.US,D,20190327,000000,59.2,59.76,58.6,58.79,1114677,0
+HSIC.US,D,20190328,000000,58.81,59.54,58.69,58.89,922339,0
+HSIC.US,D,20190329,000000,59.3,60.12,59.21,60.11,1939902,0
+HSIC.US,D,20190401,000000,60.62,61.02,59.94,60.99,1295947,0
+HSIC.US,D,20190402,000000,60.96,61.21,60.51,60.67,1151272,0
+HSIC.US,D,20190403,000000,60.95,61.07,60.08,60.56,2687429,0
+HSIC.US,D,20190404,000000,60.61,61.56,60.31,61.36,1763973,0
+HSIC.US,D,20190405,000000,61.61,63.02,61.39,62.73,1882151,0
+HSIC.US,D,20190408,000000,62.65,63,60.8666,61.63,1550003,0
+HSIC.US,D,20190409,000000,61.54,62.02,61.42,61.99,962021,0
+HSIC.US,D,20190410,000000,62.01,62.155,61.51,61.84,1014065,0
+HSIC.US,D,20190411,000000,61.93,62.01,60.56,60.93,1565044,0
+HSIC.US,D,20190412,000000,61.37,62.11,60.51,61.78,1236989,0
+HSIC.US,D,20190415,000000,61.97,62.34,61.37,61.89,874690,0
+HSIC.US,D,20190416,000000,62.14,62.28,61.2,61.33,1429481,0
+HSIC.US,D,20190417,000000,60.84,61.44,59.79,60.73,1921064,0
+HSIC.US,D,20190418,000000,61.03,62.1,60.105,61.5,1792553,0
+HSIC.US,D,20190422,000000,61.33,62.69,61.2484,61.4,1114719,0
+HSIC.US,D,20190423,000000,61.32,63.45,61.05,63.26,1415322,0
+HSIC.US,D,20190424,000000,63.2,64.56,63.03,64.18,1018602,0
+HSIC.US,D,20190425,000000,63.78,64.12,62.94,63.84,1149545,0
+HSIC.US,D,20190426,000000,64.07,64.75,64.055,64.47,801307,0
+HSIC.US,D,20190429,000000,64.34,64.76,63.29,63.49,1417674,0
+HSIC.US,D,20190430,000000,63.69,64.11,63,64.06,1227739,0
+HSIC.US,D,20190501,000000,64.06,64.2,62.18,62.44,1696042,0
+HSIC.US,D,20190502,000000,62.51,62.88,61.45,62.77,2295927,0
+HSIC.US,D,20190503,000000,63,63.65,62.59,63.23,1916492,0
+HSIC.US,D,20190506,000000,62.6,63.55,61.11,63.28,2361307,0
+HSIC.US,D,20190507,000000,65.81,69.9,64.98,66.71,4688312,0
+HSIC.US,D,20190508,000000,67.04,68.87,65.55,68.71,3071695,0
+HSIC.US,D,20190509,000000,67.93,69.67,67.35,69.26,2626034,0
+HSIC.US,D,20190510,000000,68.92,69.27,68.04,68.9,2229335,0
+HSIC.US,D,20190513,000000,67.81,68,66.61,66.97,1567166,0
+HSIC.US,D,20190514,000000,67.35,67.84,66.95,67.31,886620,0
+HSIC.US,D,20190515,000000,65.75,66.77,65.73,66.58,1473113,0
+HSIC.US,D,20190516,000000,66.75,67.78,66.4718,67.09,972271,0
+HSIC.US,D,20190517,000000,66.75,68.11,66.655,67.92,1972682,0
+HSIC.US,D,20190520,000000,67.44,68.61,67.005,68.49,1727244,0
+HSIC.US,D,20190521,000000,68.82,69.36,68.75,68.89,1542971,0
+HSIC.US,D,20190522,000000,68.86,69.265,68.53,68.66,1291255,0
+HSIC.US,D,20190523,000000,68.35,68.72,67.41,67.67,1492655,0
+HSIC.US,D,20190524,000000,67.59,67.81,66.99,67.02,1262401,0
+HSIC.US,D,20190528,000000,67.24,67.43,66.09,66.15,2207637,0
+HSIC.US,D,20190529,000000,66.34,66.34,65.12,65.37,1542696,0
+HSIC.US,D,20190530,000000,65.69,65.72,64.79,65.13,987700,0
+HSIC.US,D,20190531,000000,64.81,64.95,64.28,64.46,1329480,0
+HSIC.US,D,20190603,000000,64.23,65.45,64.23,65.16,1169759,0
+HSIC.US,D,20190604,000000,65.81,66.66,65.58,66.41,1181041,0
+HSIC.US,D,20190605,000000,66.57,67.69,66.31,67.59,1115257,0
+HSIC.US,D,20190606,000000,67.35,69.13,67.28,68.72,1493558,0
+HSIC.US,D,20190607,000000,68.99,70.57,68.99,69.76,1697982,0
+HSIC.US,D,20190610,000000,69.73,71.2,69.4,70.74,991271,0
+HSIC.US,D,20190611,000000,71.25,71.56,69.99,71.12,1375998,0
+HSIC.US,D,20190612,000000,71.05,71.96,70.54,71.63,1342490,0
+HSIC.US,D,20190613,000000,71.68,71.785,71.08,71.39,669771,0
+HSIC.US,D,20190614,000000,71.36,71.75,70.75,71.28,654482,0
+HSIC.US,D,20190617,000000,71.29,71.51,70.75,71.42,642937,0
+HSIC.US,D,20190618,000000,72.07,72.81,71.45,72.04,1057729,0
+HSIC.US,D,20190619,000000,72.17,72.56,71.685,72.06,1231760,0
+HSIC.US,D,20190620,000000,72.43,72.52,70.6,70.94,1446695,0
+HSIC.US,D,20190621,000000,71.1,71.1,68.87,69.88,2531647,0
+HSIC.US,D,20190624,000000,70.04,70.33,69.39,69.92,1143067,0
+HSIC.US,D,20190625,000000,69.92,70.32,69.24,69.32,1480982,0
+HSIC.US,D,20190626,000000,69.33,69.62,68.4827,68.89,1282161,0
+HSIC.US,D,20190627,000000,68.89,69.48,68.74,69.15,1310973,0
+HSIC.US,D,20190628,000000,69.55,70.02,68.95,69.9,1774680,0
+HSIC.US,D,20190701,000000,70.28,71.5,69.28,69.5,1595701,0
+HSIC.US,D,20190702,000000,69.71,69.71,68.625,68.87,999964,0
+HSIC.US,D,20190703,000000,68.9,69.85,68.9,69.23,831994,0
+HSIC.US,D,20190705,000000,68.82,69.28,68.07,69.16,971749,0
+HSIC.US,D,20190708,000000,69.11,69.11,68.4,68.94,826939,0
+HSIC.US,D,20190709,000000,68.97,69.175,68.61,68.9,1081811,0
+HSIC.US,D,20190710,000000,69,69.55,68.8,69.23,925124,0
+HSIC.US,D,20190711,000000,69.56,70.79,68.93,69.45,1560740,0
+HSIC.US,D,20190712,000000,69.66,71.32,69.048,70.585,2144139,0
+HSIC.US,D,20190715,000000,70.59,71.625,70.285,71.35,1526923,0
+HSIC.US,D,20190716,000000,71.5,71.53,69.7,69.93,2760341,0
+HSIC.US,D,20190717,000000,70.03,70.46,69.31,69.33,1137519,0
+HSIC.US,D,20190718,000000,69.33,69.33,68.37,68.88,1109756,0
+HSIC.US,D,20190719,000000,69,69.755,67.46,67.5,1353666,0
+HSIC.US,D,20190722,000000,67.73,67.73,66.53,66.78,1118970,0
+HSIC.US,D,20190723,000000,67.12,67.69,66.69,67.5,938700,0
+HSIC.US,D,20190724,000000,67.31,67.8,67.03,67.63,819110,0
+HSIC.US,D,20190725,000000,67.49,67.6,66.97,67.39,798562,0
+HSIC.US,D,20190726,000000,67.76,67.87,67.12,67.8,867472,0
+HSIC.US,D,20190729,000000,67.66,68.27,67.63,68.18,879232,0
+HSIC.US,D,20190730,000000,67.66,68.91,67.49,68.88,810388,0
+HSIC.US,D,20190731,000000,69.05,69.48,66.04,66.54,1669652,0
+HSIC.US,D,20190801,000000,65.99,67.135,65.01,66.62,1303028,0
+HSIC.US,D,20190802,000000,66.58,66.88,65.455,65.9,1262763,0
+HSIC.US,D,20190805,000000,65.18,65.92,64.33,64.54,2026791,0
+HSIC.US,D,20190806,000000,60,63,59.72,61.76,3141972,0
+HSIC.US,D,20190807,000000,60.17,62.83,60.0131,62.46,3178811,0
+HSIC.US,D,20190808,000000,62.82,62.89,61.95,62.58,1262539,0
+HSIC.US,D,20190809,000000,62.57,63.49,62.32,63.03,1418988,0
+HSIC.US,D,20190812,000000,62.96,63.39,62.39,62.62,1168432,0
+HSIC.US,D,20190813,000000,62.09,63.33,61.99,62.28,1739190,0
+HSIC.US,D,20190814,000000,61.73,61.985,60.845,61.06,2071210,0
+HSIC.US,D,20190815,000000,61.75,63.19,61.01,61.54,1795456,0
+HSIC.US,D,20190816,000000,61.92,62.52,61.42,61.75,1060972,0
+HSIC.US,D,20190819,000000,62.23,62.5,62.05,62.12,855876,0
+HSIC.US,D,20190820,000000,62.11,62.16,61.05,61.26,1264797,0
+HSIC.US,D,20190821,000000,61.46,61.6,61.145,61.32,960137,0
+HSIC.US,D,20190822,000000,61.42,61.74,60.36,60.71,902849,0
+HSIC.US,D,20190823,000000,60.59,61.295,59.25,59.46,1095016,0
+HSIC.US,D,20190826,000000,59.75,60.72,59.72,60.71,849451,0
+HSIC.US,D,20190827,000000,60.8,61.26,60.06,60.46,1277541,0
+HSIC.US,D,20190828,000000,60.4,60.88,60.15,60.5,1209888,0
+HSIC.US,D,20190829,000000,61.02,61.5,60.66,61.35,1003347,0
+HSIC.US,D,20190830,000000,61.51,61.93,61.2,61.62,1104653,0
+HSIC.US,D,20190903,000000,61.32,62,60.98,61.56,1139689,0
+HSIC.US,D,20190904,000000,62,62.55,61,61.06,713086,0
+HSIC.US,D,20190905,000000,61.45,62.04,61.25,61.83,928178,0
+HSIC.US,D,20190906,000000,62,62,60.51,61.56,1463491,0
+HSIC.US,D,20190909,000000,61.75,62.75,61.69,62.61,909615,0
+HSIC.US,D,20190910,000000,62.42,64.24,62.37,63.9,1523229,0
+HSIC.US,D,20190911,000000,63.9,65.85,63.51,65.84,1479347,0
+HSIC.US,D,20190912,000000,66.02,66.57,65,65.03,1473389,0
+HSIC.US,D,20190913,000000,65.21,65.615,64.09,64.32,1323427,0
+HSIC.US,D,20190916,000000,63.81,65.24,63.685,65.12,1006167,0
+HSIC.US,D,20190917,000000,65.24,65.75,62.72,62.76,1363757,0
+HSIC.US,D,20190918,000000,62.77,63.25,62.51,62.87,941379,0
+HSIC.US,D,20190919,000000,63.02,63.78,63.02,63.15,662423,0
+HSIC.US,D,20190920,000000,62.75,63.41,62.4,62.85,2004419,0
+HSIC.US,D,20190923,000000,62.65,62.97,61.86,62.33,684991,0
+HSIC.US,D,20190924,000000,62.48,62.72,60.835,61.06,952154,0
+HSIC.US,D,20190925,000000,60.93,62.29,60.86,62.23,674102,0
+HSIC.US,D,20190926,000000,62.59,62.59,61.04,61.62,757162,0
+HSIC.US,D,20190927,000000,61.97,62.81,61.605,62.58,809997,0
+HSIC.US,D,20190930,000000,62.92,63.77,62.54,63.5,975073,0
+HSIC.US,D,20191001,000000,63.32,63.96,62.73,63.05,871014,0
+HSIC.US,D,20191002,000000,62.93,63.03,61.01,61.78,945516,0
+HSIC.US,D,20191003,000000,61.78,62.33,60.935,61.85,798858,0
+HSIC.US,D,20191004,000000,62.27,62.95,61.95,62.93,869486,0
+HSIC.US,D,20191007,000000,62.72,63.16,62.45,62.88,592014,0
+HSIC.US,D,20191008,000000,62.51,62.69,61.89,62.13,991130,0
+HSIC.US,D,20191009,000000,62.52,62.53,61.43,62.11,779250,0
+HSIC.US,D,20191010,000000,62.26,62.91,61.91,62.38,828921,0
+HSIC.US,D,20191011,000000,63.17,63.725,62.84,62.94,926266,0
+HSIC.US,D,20191014,000000,63,63,61.33,61.36,923776,0
+HSIC.US,D,20191015,000000,61.57,62.07,61.12,61.84,907368,0
+HSIC.US,D,20191016,000000,61.82,63.46,61.64,62.45,1627507,0
+HSIC.US,D,20191017,000000,62.9,63.83,62.655,63.55,1219100,0
+HSIC.US,D,20191018,000000,63.63,64.26,62.77,62.81,1255896,0
+HSIC.US,D,20191021,000000,62.97,63.48,62.63,62.9,1008550,0
+HSIC.US,D,20191022,000000,63.2,63.2,62.255,62.49,975247,0
+HSIC.US,D,20191023,000000,62.49,63.63,62.44,63.25,1064657,0
+HSIC.US,D,20191024,000000,62.97,63.18,61.75,61.94,900781,0
+HSIC.US,D,20191025,000000,61.79,62.675,61.7251,62.25,754859,0
+HSIC.US,D,20191028,000000,62.27,62.86,62.11,62.12,691020,0
+HSIC.US,D,20191029,000000,62.08,63.21,62.02,63.12,847188,0
+HSIC.US,D,20191030,000000,62.98,63.07,62.47,62.8,655666,0
+HSIC.US,D,20191031,000000,62.86,63.23,62.07,62.585,864444,0
+HSIC.US,D,20191101,000000,62.91,63.93,62.885,63.3,917005,0
+HSIC.US,D,20191104,000000,63.43,66.02,63.43,65.73,2221614,0
+HSIC.US,D,20191105,000000,64.98,68.43,64.16,67.73,3110151,0
+HSIC.US,D,20191106,000000,66.96,68.75,66.7,68.6,1589888,0
+HSIC.US,D,20191107,000000,69,70.34,68.49,68.74,1148864,0
+HSIC.US,D,20191108,000000,68.79,68.91,68.09,68.91,905245,0
+HSIC.US,D,20191111,000000,68.7,68.735,66.96,67.4,823146,0
+HSIC.US,D,20191112,000000,67.37,68.315,67.22,67.88,801889,0
+HSIC.US,D,20191113,000000,67.65,68.36,67.09,68.28,597697,0
+HSIC.US,D,20191114,000000,68.34,68.46,67.6725,68.18,552949,0
+HSIC.US,D,20191115,000000,68.31,68.71,67.86,68.46,1031753,0
+HSIC.US,D,20191118,000000,68.59,68.79,67.27,68.69,800133,0
+HSIC.US,D,20191119,000000,68.89,69.76,68.75,69.5,849541,0
+HSIC.US,D,20191120,000000,67.39,69.75,67.39,68.35,1665521,0
+HSIC.US,D,20191121,000000,68.21,68.855,68.06,68.44,1296968,0
+HSIC.US,D,20191122,000000,68.53,69.64,68.48,69.3,614280,0
+HSIC.US,D,20191125,000000,69.52,70.47,69.015,70.36,625765,0
+HSIC.US,D,20191126,000000,70.42,70.68,69.8,69.98,1085158,0
+HSIC.US,D,20191127,000000,70.59,70.84,69.62,69.96,1015305,0
+HSIC.US,D,20191129,000000,69.57,70.06,68.61,68.9,653595,0
+HSIC.US,D,20191202,000000,69.09,69.81,68.71,69.08,1189266,0
+HSIC.US,D,20191203,000000,68.79,68.99,67.93,68.84,1077367,0
+HSIC.US,D,20191204,000000,68.76,69.74,68.16,69.15,1166518,0
+HSIC.US,D,20191205,000000,69.15,69.95,68.85,69.17,917817,0
+HSIC.US,D,20191206,000000,69.7,70.26,69.37,69.42,903680,0
+HSIC.US,D,20191209,000000,69.54,69.65,68.67,68.67,883314,0
+HSIC.US,D,20191210,000000,68.6,68.86,68.17,68.33,1075851,0
+HSIC.US,D,20191211,000000,68.27,69.215,68.255,69.1,691402,0
+HSIC.US,D,20191212,000000,69.25,69.67,68.62,68.82,714719,0
+HSIC.US,D,20191213,000000,68.63,69.32,68.26,68.49,874947,0
+HSIC.US,D,20191216,000000,68.69,69.07,67.95,68.69,1244102,0
+HSIC.US,D,20191217,000000,68.57,68.88,68.09,68.15,902487,0
+HSIC.US,D,20191218,000000,68.1,68.61,67.58,68.36,1195388,0
+HSIC.US,D,20191219,000000,68.26,69.71,67.665,69.06,1816917,0
+HSIC.US,D,20191220,000000,69.39,69.39,66.63,66.66,6929217,0
+HSIC.US,D,20191223,000000,66.75,67.57,66.28,66.38,1167241,0
+HSIC.US,D,20191224,000000,66.47,66.73,66.26,66.53,290744,0
+HSIC.US,D,20191226,000000,66.83,66.83,65.83,66.27,564850,0
+HSIC.US,D,20191227,000000,66.22,66.645,66.11,66.58,571347,0
+HSIC.US,D,20191230,000000,66.7,67.01,66.01,66.44,764433,0
+HSIC.US,D,20191231,000000,66.29,66.88,66.29,66.72,758320,0
+HSIC.US,D,20200102,000000,67.19,67.94,66.75,67.12,987612,0
+HSIC.US,D,20200103,000000,66.43,66.72,66.06,66.56,663410,0
+HSIC.US,D,20200106,000000,66.19,67.365,65.96,67.29,696272,0
+HSIC.US,D,20200107,000000,67.3,67.82,66.895,67.735,790831,0
+HSIC.US,D,20200108,000000,67.83,68.25,67.4701,67.93,730302,0
+HSIC.US,D,20200109,000000,67.56,68.29,66.04,66.2,1551438,0
+HSIC.US,D,20200110,000000,66.47,66.7,66.01,66.62,748954,0
+HSIC.US,D,20200113,000000,66.48,66.92,65.63,66.22,672784,0
+HSIC.US,D,20200114,000000,66.35,67.51,66.08,67.47,1114867,0
+HSIC.US,D,20200115,000000,67.5,69.41,67.26,68.5,893480,0
+HSIC.US,D,20200116,000000,68.83,69.43,68.555,69.38,786811,0
+HSIC.US,D,20200117,000000,69.56,69.6581,68.97,69.29,783586,0
+HSIC.US,D,20200121,000000,69.36,70.63,69.06,69.61,1255069,0
+HSIC.US,D,20200122,000000,69.6,70.81,69.4519,70.74,692906,0
+HSIC.US,D,20200123,000000,70.86,71.02,70.3,71,664587,0
+HSIC.US,D,20200124,000000,71.12,71.5,70.28,71.2,1310697,0
+HSIC.US,D,20200127,000000,68.24,71.06,67.17,70.79,1553866,0
+HSIC.US,D,20200128,000000,70.93,71.08,70.235,70.41,916137,0
+HSIC.US,D,20200129,000000,70.65,71.09,70.135,70.45,743315,0
+HSIC.US,D,20200130,000000,70.02,71.58,68.545,71.47,1321184,0
+HSIC.US,D,20200131,000000,71.44,71.44,68.61,68.94,1103838,0
+HSIC.US,D,20200203,000000,69.44,70.7,69.03,69.62,696699,0
+HSIC.US,D,20200204,000000,70.38,70.66,69.74,69.75,796258,0
+HSIC.US,D,20200205,000000,70.55,71.75,70.34,71.11,1029609,0
+HSIC.US,D,20200206,000000,71.61,71.89,70.78,70.97,726701,0
+HSIC.US,D,20200207,000000,70.5,70.75,69.66,69.97,739874,0
+HSIC.US,D,20200210,000000,69.7,70.2,69.52,70.18,604609,0
+HSIC.US,D,20200211,000000,70.26,71.18,70.25,70.89,497583,0
+HSIC.US,D,20200212,000000,70.98,72.07,70.81,71.86,830366,0
+HSIC.US,D,20200213,000000,71.62,71.96,70.87,71.51,870728,0
+HSIC.US,D,20200214,000000,71.58,72.14,70.68,72.13,645928,0
+HSIC.US,D,20200218,000000,72.18,73.25,71.83,72.99,1893264,0
+HSIC.US,D,20200219,000000,72.87,73.99,72.87,73.71,1646536,0
+HSIC.US,D,20200220,000000,73,73.5,66.71,68.92,3952509,0
+HSIC.US,D,20200221,000000,68.65,69.55,67.46,67.54,1781240,0
+HSIC.US,D,20200224,000000,66.23,67.88,64.85,64.93,1427767,0
+HSIC.US,D,20200225,000000,65.55,66.12,62.72,63.13,1939347,0
+HSIC.US,D,20200226,000000,63.7,65.01,63.15,63.18,1622177,0
+HSIC.US,D,20200227,000000,62.39,64.1,61.1,62.52,2300674,0
+HSIC.US,D,20200228,000000,61.26,62.23,59.89,60.94,2319771,0
+HSIC.US,D,20200302,000000,60.61,62.92,60.31,62.92,2426093,0
+HSIC.US,D,20200303,000000,62.76,63.5,59.89,60.56,1493393,0
+HSIC.US,D,20200304,000000,61.32,62.35,60.4,61.63,1698054,0
+HSIC.US,D,20200305,000000,60.07,60.5,58.04,59.25,2054289,0
+HSIC.US,D,20200306,000000,57.56,58.72,56.7,57.69,1916167,0
+HSIC.US,D,20200309,000000,55.06,56.01,53.69,54.51,2464868,0
+HSIC.US,D,20200310,000000,56.21,57.97,55.23,57.87,3372374,0
+HSIC.US,D,20200311,000000,56.24,58.225,56.05,57.68,2510342,0
+HSIC.US,D,20200312,000000,54.47,56.94,53.76,55.06,3919533,0
+HSIC.US,D,20200313,000000,57.02,59.31,51.985,56.71,2644908,0
+HSIC.US,D,20200316,000000,57.28,57.65,51.26,51.65,2452447,0
+HSIC.US,D,20200317,000000,52.75,55.27,50.37,54.61,3543443,0
+HSIC.US,D,20200318,000000,52.14,52.82,42.27,50.74,2988801,0
+HSIC.US,D,20200319,000000,50.13,53.52,48.1,49.81,2977286,0
+HSIC.US,D,20200320,000000,49.7,50.74,44.7886,45.01,2274958,0
+HSIC.US,D,20200323,000000,44.94,45.54,41.85,43.18,2324568,0
+HSIC.US,D,20200324,000000,45.38,49.03,44.84,46.98,2217713,0
+HSIC.US,D,20200325,000000,46.9,52.82,46.53,50.03,3307359,0
+HSIC.US,D,20200326,000000,51.81,60.8199,49.65,53.56,10256786,0
+HSIC.US,D,20200327,000000,52.44,52.98,49.86,50,2755345,0
+HSIC.US,D,20200330,000000,52.59,52.77,50.3,52.09,3126631,0
+HSIC.US,D,20200331,000000,52.42,52.6,50.38,50.52,2655004,0
+HSIC.US,D,20200401,000000,50.67,51.46,48.0342,48.57,1920040,0
+HSIC.US,D,20200402,000000,48.9,50.1973,47.25,48.44,2429772,0
+HSIC.US,D,20200403,000000,48.12,48.78,45.95,46.35,1984712,0
+HSIC.US,D,20200406,000000,47.63,47.88,46.22,47.14,2613563,0
+HSIC.US,D,20200407,000000,48.72,50.66,46.98,49.3,3316787,0
+HSIC.US,D,20200408,000000,49.3,52.57,49.3,52.37,2516876,0
+HSIC.US,D,20200409,000000,52.86,54.51,51.44,52.25,1665882,0
+HSIC.US,D,20200413,000000,51.99,52.44,50.63,51.7,1245243,0
+HSIC.US,D,20200414,000000,52.47,53.74,52.111,53.55,1259876,0
+HSIC.US,D,20200415,000000,52.47,52.81,50.95,52.16,1212395,0
+HSIC.US,D,20200416,000000,52.44,52.92,51.615,52.58,1354253,0
+HSIC.US,D,20200417,000000,53.97,54.245,53,53.64,1310807,0
+HSIC.US,D,20200420,000000,52.33,54.24,52.15,53.15,1061686,0
+HSIC.US,D,20200421,000000,52.11,53.03,51.44,52.03,935737,0
+HSIC.US,D,20200422,000000,52.44,52.94,51.06,51.71,1149936,0
+HSIC.US,D,20200423,000000,52.27,52.88,51.42,51.63,1321905,0
+HSIC.US,D,20200424,000000,51.91,52.57,50.55,52.39,1313121,0
+HSIC.US,D,20200427,000000,52.53,54.93,52.48,54.86,1307599,0
+HSIC.US,D,20200428,000000,55.77,56.45,54.39,55.27,1303831,0
+HSIC.US,D,20200429,000000,56.05,57.38,55.44,56.95,2179573,0
+HSIC.US,D,20200430,000000,56.22,56.22,54.43,54.56,1291012,0
+HSIC.US,D,20200501,000000,53.6,53.98,51.28,52.15,1322084,0
+HSIC.US,D,20200504,000000,52,52.81,51.34,52.49,2026429,0
+HSIC.US,D,20200505,000000,55.34,56.95,51.75,53.7,3783058,0
+HSIC.US,D,20200506,000000,53.25,54.145,51.985,52.69,2436653,0
+HSIC.US,D,20200507,000000,53.17,54.28,53.17,53.89,1792087,0
+HSIC.US,D,20200508,000000,54.23,55,53.74,54.03,1113787,0
+HSIC.US,D,20200511,000000,54,55.65,53.51,55.47,1752093,0
+HSIC.US,D,20200512,000000,55.27,55.51,53.05,53.06,1512429,0
+HSIC.US,D,20200513,000000,52.75,52.92,50.1,51.13,1776718,0
+HSIC.US,D,20200514,000000,50.1,52.19,49.83,52,1821289,0
+HSIC.US,D,20200515,000000,52.03,52.72,51.47,51.76,3926480,0
+HSIC.US,D,20200518,000000,53.05,56.83,52.96,56.41,1926442,0
+HSIC.US,D,20200519,000000,56.37,58.18,56.01,57.05,1842784,0
+HSIC.US,D,20200520,000000,57.12,58.77,56.86,57.78,1136940,0
+HSIC.US,D,20200521,000000,57.27,58.12,56.73,57.18,1060108,0
+HSIC.US,D,20200522,000000,57.45,57.505,56.19,56.71,1258775,0
+HSIC.US,D,20200526,000000,58.68,60.195,58.28,59.57,1562496,0
+HSIC.US,D,20200527,000000,60.72,62.36,60.23,62.24,2051757,0
+HSIC.US,D,20200528,000000,62.69,63.05,61.08,61.45,1110206,0
+HSIC.US,D,20200529,000000,61.38,61.59,59.93,60.72,2645554,0
+HSIC.US,D,20200601,000000,60.71,61.5,60,61.13,770712,0
+HSIC.US,D,20200602,000000,61.47,63.62,61.19,63.22,2499765,0
+HSIC.US,D,20200603,000000,63.54,64.2,62.87,63.24,1098044,0
+HSIC.US,D,20200604,000000,62.81,63.66,62.05,63.28,1313953,0
+HSIC.US,D,20200605,000000,64.48,66.15,64.46,65.83,1819243,0
+HSIC.US,D,20200608,000000,65.68,67.88,65.17,66.96,1756442,0
+HSIC.US,D,20200609,000000,65.69,65.69,61.08,61.16,2431827,0
+HSIC.US,D,20200610,000000,61.22,61.72,58.665,58.82,1759531,0
+HSIC.US,D,20200611,000000,57.53,57.53,55.395,55.82,2525475,0
+HSIC.US,D,20200612,000000,57.31,57.56,55.79,56.63,1839931,0
+HSIC.US,D,20200615,000000,55.14,58.77,54.88,58.18,1342827,0
+HSIC.US,D,20200616,000000,60.44,60.98,59.08,59.79,1477381,0
+HSIC.US,D,20200617,000000,59.94,60.54,59.52,59.77,1108725,0
+HSIC.US,D,20200618,000000,59.16,59.97,58.71,59.37,1403782,0
+HSIC.US,D,20200619,000000,60.24,61.33,59.335,60.42,2755297,0
+HSIC.US,D,20200622,000000,60.03,60.67,59,59.5,1297586,0
+HSIC.US,D,20200623,000000,60.4,60.44,59.03,59.35,1549522,0
+HSIC.US,D,20200624,000000,58.91,59.07,56.03,56.18,2143418,0
+HSIC.US,D,20200625,000000,56.03,56.57,54.89,56.4,1320298,0
+HSIC.US,D,20200626,000000,56.29,57.01,55.66,56.67,1786035,0
+HSIC.US,D,20200629,000000,57.41,58.08,56.35,58.06,970172,0
+HSIC.US,D,20200630,000000,57.7,58.86,57.35,58.39,1499208,0
+HSIC.US,D,20200701,000000,58.61,59.66,58.31,58.86,1296258,0
+HSIC.US,D,20200702,000000,59.83,60.43,58.97,59.07,1144357,0
+HSIC.US,D,20200706,000000,59.83,60.21,58.61,59.52,1226872,0
+HSIC.US,D,20200707,000000,58.9,59.17,58,58.51,882213,0
+HSIC.US,D,20200708,000000,58.38,58.52,55.88,57.19,1639463,0
+HSIC.US,D,20200709,000000,56.89,57.205,54.25,56.08,1021792,0
+HSIC.US,D,20200710,000000,56.14,57.28,55.51,57.16,1052281,0
+HSIC.US,D,20200713,000000,57.6,58.74,57.17,57.85,987089,0
+HSIC.US,D,20200714,000000,57.99,59.77,57.22,59.69,1169596,0
+HSIC.US,D,20200715,000000,60.58,63.86,60.43,63.68,1503089,0
+HSIC.US,D,20200716,000000,63.7,65.12,62.91,64.76,1538157,0
+HSIC.US,D,20200717,000000,65.12,67.605,64.12,66.97,2539476,0
+HSIC.US,D,20200720,000000,66.51,67.82,65.075,66.44,1469738,0
+HSIC.US,D,20200721,000000,66.95,69.26,66.58,67.66,2350200,0
+HSIC.US,D,20200722,000000,67.59,67.97,67.02,67.75,1277538,0
+HSIC.US,D,20200723,000000,67.71,68.74,67.33,68.38,985447,0
+HSIC.US,D,20200724,000000,68.01,68.33,66.41,67.03,926966,0
+HSIC.US,D,20200727,000000,66.87,67.25,65.645,67.03,1011968,0
+HSIC.US,D,20200728,000000,66.95,67.24,65.8,65.9,1270898,0
+HSIC.US,D,20200729,000000,66.45,69.98,66.375,68.71,2687041,0
+HSIC.US,D,20200730,000000,67.7,68.66,66.58,68.65,1242469,0
+HSIC.US,D,20200731,000000,68.28,69.07,67.63,68.73,1738074,0
+HSIC.US,D,20200803,000000,68.99,72.37,68.66,70.9,2185242,0
+HSIC.US,D,20200804,000000,68.25,71.6,64.91,69.13,4119372,0
+HSIC.US,D,20200805,000000,69.41,69.52,66.12,67.13,2585284,0
+HSIC.US,D,20200806,000000,67.36,67.505,66.11,66.98,1736595,0
+HSIC.US,D,20200807,000000,66.71,67.84,66.61,67.8,1332870,0
+HSIC.US,D,20200810,000000,68.12,68.49,67.45,67.99,1502191,0
+HSIC.US,D,20200811,000000,68.26,69.17,66.75,67.2,1474849,0
+HSIC.US,D,20200812,000000,67.41,67.545,65.7,66.67,1134257,0
+HSIC.US,D,20200813,000000,66.41,67.11,65.77,66.96,1149581,0
+HSIC.US,D,20200814,000000,66.64,68.07,66.08,67.23,1031693,0
+HSIC.US,D,20200817,000000,67.25,67.54,66.51,66.78,645267,0
+HSIC.US,D,20200818,000000,66.77,66.973,66.01,66.28,610822,0
+HSIC.US,D,20200819,000000,66.21,66.41,65.055,65.14,931627,0
+HSIC.US,D,20200820,000000,65.04,65.48,64.54,65.14,706094,0
+HSIC.US,D,20200821,000000,65,66.24,64.64,66.15,3188703,0
+HSIC.US,D,20200824,000000,66.54,67.08,65.265,65.66,1212458,0
+HSIC.US,D,20200825,000000,65.75,65.84,65.07,65.49,733414,0
+HSIC.US,D,20200826,000000,65.52,65.79,65.01,65.67,607200,0
+HSIC.US,D,20200827,000000,65.97,67.04,65.57,66.45,914378,0
+HSIC.US,D,20200828,000000,66.45,66.86,65.53,66.44,569895,0
+HSIC.US,D,20200831,000000,66.62,66.88,66.09,66.44,941588,0
+HSIC.US,D,20200901,000000,66.38,66.38,64.54,65.16,799345,0
+HSIC.US,D,20200902,000000,65.09,67.13,64.62,66.89,748602,0
+HSIC.US,D,20200903,000000,67.08,67.28,65.1,65.98,848892,0
+HSIC.US,D,20200904,000000,66.37,66.5,65.285,65.64,845225,0
+HSIC.US,D,20200908,000000,65.07,65.36,63.5,63.74,1217082,0
+HSIC.US,D,20200909,000000,64.01,65.12,63.22,64.77,1203591,0
+HSIC.US,D,20200910,000000,65.4,65.81,63.53,63.75,987410,0
+HSIC.US,D,20200911,000000,63.87,64.58,63.06,64.37,973062,0
+HSIC.US,D,20200914,000000,64.77,65.25,63.35,63.73,1069449,0
+HSIC.US,D,20200915,000000,63.99,65.08,63.64,63.75,933058,0
+HSIC.US,D,20200916,000000,64.33,65.69,63.97,64.15,1128595,0
+HSIC.US,D,20200917,000000,63.5,63.5,62.29,62.85,1219872,0
+HSIC.US,D,20200918,000000,62.68,62.97,60.7,60.97,1613794,0
+HSIC.US,D,20200921,000000,60.08,60.31,58.99,59.8,1232906,0
+HSIC.US,D,20200922,000000,59.86,59.94,58.33,59.03,1226428,0
+HSIC.US,D,20200923,000000,59,59.3,56.91,57.18,950195,0
+HSIC.US,D,20200924,000000,57.25,58.42,56.31,58.28,1140614,0
+HSIC.US,D,20200925,000000,57.6,58.89,57.34,58.79,1193966,0
+HSIC.US,D,20200928,000000,59.84,60.41,59.39,59.65,708544,0
+HSIC.US,D,20200929,000000,59.64,59.64,58.41,58.57,752190,0
+HSIC.US,D,20200930,000000,58.6,59.55,58.037,58.78,1150244,0
+HSIC.US,D,20201001,000000,59.13,59.665,57.52,57.92,817626,0
+HSIC.US,D,20201002,000000,56.97,58.145,56.75,57.97,1245658,0
+HSIC.US,D,20201005,000000,58.67,60.635,58.215,60.51,882040,0
+HSIC.US,D,20201006,000000,60.51,60.61,58.56,58.84,851832,0
+HSIC.US,D,20201007,000000,59.17,60.2334,58.89,59.46,1083888,0
+HSIC.US,D,20201008,000000,60.13,61.32,59.56,61.09,782486,0
+HSIC.US,D,20201009,000000,61.63,61.815,60.28,60.46,473269,0
+HSIC.US,D,20201012,000000,60.55,60.56,59.72,59.89,541694,0
+HSIC.US,D,20201013,000000,59.33,60.1,59.1,59.66,616701,0
+HSIC.US,D,20201014,000000,59.61,61.14,59.61,60.87,738063,0
+HSIC.US,D,20201015,000000,60.12,61.48,59.85,61.36,520128,0
+HSIC.US,D,20201016,000000,61.465,62.74,61.14,62.34,772790,0
+HSIC.US,D,20201019,000000,62.3,63.14,61.68,61.87,739751,0
+HSIC.US,D,20201020,000000,62.55,63.28,62.1,62.51,939920,0
+HSIC.US,D,20201021,000000,62.27,64.48,62.13,63.62,928469,0
+HSIC.US,D,20201022,000000,64.25,66.75,63.845,66.63,1324341,0
+HSIC.US,D,20201023,000000,66.85,68.19,66.47,67.79,946243,0
+HSIC.US,D,20201026,000000,67.07,67.71,66.1445,66.87,1180555,0
+HSIC.US,D,20201027,000000,67.58,67.58,65.58,65.61,1675164,0
+HSIC.US,D,20201028,000000,65.03,65.54,61.97,61.98,971163,0
+HSIC.US,D,20201029,000000,61.59,63.8,60.71,62.9,1404091,0
+HSIC.US,D,20201030,000000,63.01,64.73,62.51,63.58,1626745,0
+HSIC.US,D,20201102,000000,63.66,65.78,60.15,62.22,2341951,0
+HSIC.US,D,20201103,000000,63.84,63.84,60.22,60.41,1452738,0
+HSIC.US,D,20201104,000000,60.81,61.55,59.44,59.94,1442494,0
+HSIC.US,D,20201105,000000,60.28,62.29,60.0401,61.57,1060460,0
+HSIC.US,D,20201106,000000,61.61,62.2199,61.065,61.67,1035560,0
+HSIC.US,D,20201109,000000,64.3,69.89,64.3,68,2412145,0
+HSIC.US,D,20201110,000000,68.14,69,66.46,68.08,1518709,0
+HSIC.US,D,20201111,000000,67.67,68.35,62.73,63.58,1684377,0
+HSIC.US,D,20201112,000000,63.29,64.55,62.7204,63.36,685313,0
+HSIC.US,D,20201113,000000,63.95,66.87,63.89,65.65,979927,0
+HSIC.US,D,20201116,000000,67.15,67.41,63.29,64.45,991077,0
+HSIC.US,D,20201117,000000,63.32,64.87,62.62,64.61,731556,0
+HSIC.US,D,20201118,000000,64.37,65.63,64.23,64.24,827232,0
+HSIC.US,D,20201119,000000,63.8,64.03,62.74,63.5,935492,0
+HSIC.US,D,20201120,000000,63.35,64.35,63.12,63.58,665907,0
+HSIC.US,D,20201123,000000,63.74,64.53,63.2528,63.71,874935,0
+HSIC.US,D,20201124,000000,64.45,65.385,63.72,64.57,510476,0
+HSIC.US,D,20201125,000000,64.23,64.66,63.41,64.13,568911,0
+HSIC.US,D,20201127,000000,64.54,64.7,63.43,63.68,292167,0
+HSIC.US,D,20201130,000000,63.99,64.92,63.11,64.31,1323869,0
+HSIC.US,D,20201201,000000,65.19,65.7,64.5,64.91,1065548,0
+HSIC.US,D,20201202,000000,65.22,66.59,64.945,66.49,935510,0
+HSIC.US,D,20201203,000000,66.72,67.07,65.88,66.47,974483,0
+HSIC.US,D,20201204,000000,66.94,68.44,66.56,68.42,822739,0
+HSIC.US,D,20201207,000000,68.39,69.47,68.16,68.73,858059,0
+HSIC.US,D,20201208,000000,68.38,70.57,68.24,70.45,899608,0
+HSIC.US,D,20201209,000000,70.8,71.49,70.4,71.15,803394,0
+HSIC.US,D,20201210,000000,70.79,71.5512,70.44,71.31,499241,0
+HSIC.US,D,20201211,000000,70.9,71.45,69.66,69.95,862428,0
+HSIC.US,D,20201214,000000,70.81,71.29,67.99,68.07,1092413,0
+HSIC.US,D,20201215,000000,68.47,69.46,67.81,68.94,718702,0
+HSIC.US,D,20201216,000000,69.23,69.54,68.73,69.15,678305,0
+HSIC.US,D,20201217,000000,69.42,69.63,68.3373,68.89,920280,0
+HSIC.US,D,20201218,000000,69.34,69.34,67.38,67.78,1962676,0
+HSIC.US,D,20201221,000000,66.73,66.74,65.115,66.46,897543,0
+HSIC.US,D,20201222,000000,66.59,67.51,66.01,66.1,528294,0
+HSIC.US,D,20201223,000000,66.65,66.95,66.08,66.44,518360,0
+HSIC.US,D,20201224,000000,66.31,66.4,65.25,65.83,155897,0
+HSIC.US,D,20201228,000000,66.57,66.9,65.64,66.22,420691,0
+HSIC.US,D,20201229,000000,66.88,66.99,65.3925,65.72,336484,0
+HSIC.US,D,20201230,000000,65.69,66.24,65.11,65.84,490109,0
+HSIC.US,D,20201231,000000,65.63,66.94,65.425,66.86,401120,0
+HSIC.US,D,20210104,000000,68.21,68.6,66.225,66.49,903090,0
+HSIC.US,D,20210105,000000,66.075,68.24,66.075,67.78,971343,0
+HSIC.US,D,20210106,000000,68.24,69.95,67.77,69.56,1384673,0
+HSIC.US,D,20210107,000000,69.28,70.74,68.94,70.01,775802,0
+HSIC.US,D,20210108,000000,70.74,72.27,70.51,72.1,967695,0
+HSIC.US,D,20210111,000000,71.81,72.755,71.53,72.38,643151,0
+HSIC.US,D,20210112,000000,72.05,74.83,71.91,73.79,732459,0
+HSIC.US,D,20210113,000000,73.72,74.89,73.05,73.88,619515,0
+HSIC.US,D,20210114,000000,73.7,74,72.7,73.03,623332,0
+HSIC.US,D,20210115,000000,72.52,72.96,71.02,71.46,725580,0
+HSIC.US,D,20210119,000000,72.14,72.14,69.605,70.43,605410,0
+HSIC.US,D,20210120,000000,70.41,70.56,69.12,70.18,731890,0
+HSIC.US,D,20210121,000000,70.19,70.36,68.17,68.44,534069,0
+HSIC.US,D,20210122,000000,68.27,69.4073,68.095,69.13,584570,0
+HSIC.US,D,20210125,000000,68.63,69.57,68.27,69.31,655290,0
+HSIC.US,D,20210126,000000,69.84,70,68.8,69.11,491114,0
+HSIC.US,D,20210127,000000,68.2,68.98,67.03,68.17,1414814,0
+HSIC.US,D,20210128,000000,68.43,69.19,67,67.75,576566,0
+HSIC.US,D,20210129,000000,67.41,67.75,64.7,65.85,680174,0
+HSIC.US,D,20210201,000000,66.32,67.81,65.52,67.46,748435,0
+HSIC.US,D,20210202,000000,68,69.24,67.42,67.43,719186,0
+HSIC.US,D,20210203,000000,67.12,68.51,66.81,67.79,753190,0
+HSIC.US,D,20210204,000000,67.7,69.96,67.61,69.83,628490,0
+HSIC.US,D,20210205,000000,70.22,70.51,69.61,70.13,586563,0
+HSIC.US,D,20210208,000000,70.45,71.77,70,70.78,473667,0
+HSIC.US,D,20210209,000000,71.16,71.77,69.957,70.61,572125,0
+HSIC.US,D,20210210,000000,71.33,71.59,70.11,70.74,959107,0
+HSIC.US,D,20210211,000000,71.09,71.63,69.58,69.62,550421,0
+HSIC.US,D,20210212,000000,70.16,70.16,69.29,69.46,666624,0
+HSIC.US,D,20210216,000000,70,70.69,69.14,70.58,1245043,0
+HSIC.US,D,20210217,000000,65.29,67.43,63.5001,64.87,3463091,0
+HSIC.US,D,20210218,000000,64.17,64.91,63.2875,64.575,2761835,0
+HSIC.US,D,20210219,000000,64.86,65.78,63.53,63.75,1303807,0
+HSIC.US,D,20210222,000000,64,66.39,63.52,65.97,2539879,0
+HSIC.US,D,20210223,000000,66.32,66.56,64.51,65.62,1086853,0
+HSIC.US,D,20210224,000000,65.18,66.66,64.9,65.01,1174599,0
+HSIC.US,D,20210225,000000,64.63,64.63,61.68,61.89,2937657,0
+HSIC.US,D,20210226,000000,62.005,62.92,61.36,61.85,2094698,0
+HSIC.US,D,20210301,000000,62.5,64.98,62.29,64.55,1114285,0
+HSIC.US,D,20210302,000000,64.63,64.86,62.7,62.92,1409263,0
+HSIC.US,D,20210303,000000,62.97,63.2757,61.69,62.71,868880,0
+HSIC.US,D,20210304,000000,62.44,63.14,60.96,61.5,908115,0
+HSIC.US,D,20210305,000000,62.36,63,60.7,62.57,1050602,0
+HSIC.US,D,20210308,000000,63.2,66.06,62.625,64.79,1018829,0
+HSIC.US,D,20210309,000000,64.89,66.94,64.76,65.18,1165236,0
+HSIC.US,D,20210310,000000,65.6,67.519,65.46,65.91,1107301,0
+HSIC.US,D,20210311,000000,65.76,66.81,65.55,65.88,1041059,0
+HSIC.US,D,20210312,000000,65.92,67.56,65.92,67.19,1050568,0
+HSIC.US,D,20210315,000000,66.85,68.88,66.3725,68.22,1088974,0
+HSIC.US,D,20210316,000000,68.38,68.77,66.559,67.03,880418,0
+HSIC.US,D,20210317,000000,66.27,68.2,66.27,67.78,989520,0
+HSIC.US,D,20210318,000000,67.8322,69.435,67.45,67.69,1419135,0
+HSIC.US,D,20210319,000000,67.58,67.865,66.43,66.81,1524935,0
+HSIC.US,D,20210322,000000,66.69,66.9,65.7288,66.3,823877,0
+HSIC.US,D,20210323,000000,66.58,66.76,64.98,65.07,937820,0
+HSIC.US,D,20210324,000000,65.25,66.755,65.25,65.66,1084675,0
+HSIC.US,D,20210325,000000,65.61,66.94,65.01,66.81,817428,0
+HSIC.US,D,20210326,000000,67.96,67.99,66.39,67.98,1935727,0
+HSIC.US,D,20210329,000000,67.8,70.2,66.91,69.74,1550546,0
+HSIC.US,D,20210330,000000,69.16,69.56,68.04,68.97,897457,0
+HSIC.US,D,20210331,000000,68.67,69.81,68.09,69.24,961941,0
+HSIC.US,D,20210401,000000,69.13,69.4,67.35,68.67,972455,0
+HSIC.US,D,20210405,000000,69.43,69.6,68.81,68.98,497298,0
+HSIC.US,D,20210406,000000,68.33,69.59,68.23,69,651600,0
+HSIC.US,D,20210407,000000,69.16,69.16,68.29,68.66,880924,0
+HSIC.US,D,20210408,000000,68.52,69,67.97,68.67,949731,0
+HSIC.US,D,20210409,000000,69,69.455,68.77,69.39,703825,0
+HSIC.US,D,20210412,000000,69.2,70.3495,69.2,70,723047,0
+HSIC.US,D,20210413,000000,70,70.06,69.12,69.6,765343,0
+HSIC.US,D,20210414,000000,69.5,70.35,69.14,70,772827,0
+HSIC.US,D,20210415,000000,70.04,71.02,69.86,70.9,640426,0
+HSIC.US,D,20210416,000000,71.26,71.42,70.705,71.17,732408,0
+HSIC.US,D,20210419,000000,71.12,71.12,70.01,70.64,778211,0
+HSIC.US,D,20210420,000000,70.52,71,70.38,70.52,681869,0
+HSIC.US,D,20210421,000000,70.86,72.385,70.3,72.3,724976,0
+HSIC.US,D,20210422,000000,72.38,73.24,71.91,72.73,1029714,0
+HSIC.US,D,20210423,000000,72.77,74.51,72.39,74.22,1194104,0
+HSIC.US,D,20210426,000000,74.48,74.81,73.26,73.38,652311,0
+HSIC.US,D,20210427,000000,72.82,73.67,71.79,73.14,721062,0
+HSIC.US,D,20210428,000000,71.84,73.27,71.84,72.72,760377,0
+HSIC.US,D,20210429,000000,73.27,73.97,72.79,73.07,934553,0
+HSIC.US,D,20210430,000000,73.6,73.865,72.27,72.5,1516313,0
+HSIC.US,D,20210503,000000,73.43,74.48,73.155,74.01,2181821,0
+HSIC.US,D,20210504,000000,72.61,80.09,72.6,79.87,2272700,0
+HSIC.US,D,20210505,000000,79.56,79.9,77.37,78.91,1776185,0
+HSIC.US,D,20210506,000000,78.27,79.98,78.02,79.92,1214206,0
+HSIC.US,D,20210507,000000,82.71,82.71,80.58,80.61,1037040,0
+HSIC.US,D,20210510,000000,80.53,83.45,80.245,82.97,1044426,0
+HSIC.US,D,20210511,000000,81.74,83.1,79.99,80.39,1043173,0
+HSIC.US,D,20210512,000000,80.06,80.79,78.52,78.63,782243,0
+HSIC.US,D,20210513,000000,78.4,80.37,78.29,80.08,704217,0
+HSIC.US,D,20210514,000000,80.73,81.19,79.91,80.66,698234,0
+HSIC.US,D,20210517,000000,80.64,81.005,79.95,80.5,518420,0
+HSIC.US,D,20210518,000000,79.99,80.4,79.02,79.35,810812,0
+HSIC.US,D,20210519,000000,79.17,79.26,78.23,78.76,814327,0
+HSIC.US,D,20210520,000000,78.54,79.69,78.06,79.41,1000848,0
+HSIC.US,D,20210521,000000,79.16,80.49,78.17,78.31,1083489,0
+HSIC.US,D,20210524,000000,78.45,78.45,77.32,77.59,762725,0
+HSIC.US,D,20210525,000000,77.41,77.7373,76.17,76.26,785184,0
+HSIC.US,D,20210526,000000,76.32,77.12,75.97,76.85,1218507,0
+HSIC.US,D,20210527,000000,77.03,77.065,76.11,76.39,1935026,0
+HSIC.US,D,20210528,000000,77.06,77.4,75.96,76.04,930727,0
+HSIC.US,D,20210601,000000,75.81,76.455,75.2774,76.07,1006419,0
+HSIC.US,D,20210602,000000,76.2,76.59,75.33,75.42,642759,0
+HSIC.US,D,20210603,000000,75.07,78.12,74.85,77.96,995585,0
+HSIC.US,D,20210604,000000,77.73,78.33,77.34,77.9,924103,0
+HSIC.US,D,20210607,000000,78.24,78.57,77.26,77.3,647361,0
+HSIC.US,D,20210608,000000,77.17,77.89,76.575,77.7,483679,0
+HSIC.US,D,20210609,000000,77.81,78.16,77.21,77.6,436987,0
+HSIC.US,D,20210610,000000,78.56,78.9,77.92,78.58,517578,0
+HSIC.US,D,20210611,000000,78.71,78.99,78.5101,78.9,441914,0
+HSIC.US,D,20210614,000000,78.74,78.95,77.06,77.43,567258,0
+HSIC.US,D,20210615,000000,77.6,78.57,77.2,78.4,496792,0
+HSIC.US,D,20210616,000000,78.15,78.21,76.99,77.42,685549,0
+HSIC.US,D,20210617,000000,77.81,78.07,75.47,76.69,1082022,0
+HSIC.US,D,20210618,000000,76.26,76.405,74.77,75.02,1500806,0
+HSIC.US,D,20210621,000000,75.42,76.66,75.35,76.39,570352,0
+HSIC.US,D,20210622,000000,76.46,76.62,75.84,76.42,503619,0
+HSIC.US,D,20210623,000000,75.63,75.7,74.29,74.47,1581303,0
+HSIC.US,D,20210624,000000,74.8,75.295,74.26,75.14,1008440,0
+HSIC.US,D,20210625,000000,75.2,75.68,74.89,75.01,1608185,0
+HSIC.US,D,20210628,000000,74.98,75.06,73.74,74.33,521977,0
+HSIC.US,D,20210629,000000,74.72,74.96,73.92,74,576149,0
+HSIC.US,D,20210630,000000,74.22,74.385,73.84,74.19,588881,0
+HSIC.US,D,20210701,000000,74.62,75.98,74.38,75.51,976512,0
+HSIC.US,D,20210702,000000,75.4,76.16,74.95,75.97,729971,0
+HSIC.US,D,20210706,000000,75.68,76.23,74.38,76.04,1134637,0
+HSIC.US,D,20210707,000000,75.96,77,75.59,76.67,729832,0
+HSIC.US,D,20210708,000000,76.4,76.4,75.07,75.78,685647,0
+HSIC.US,D,20210709,000000,76.26,77.03,76.24,76.81,584726,0
+HSIC.US,D,20210712,000000,76.54,77.13,76.07,77.02,434640,0
+HSIC.US,D,20210713,000000,76.86,77.09,76.2,76.39,848682,0
+HSIC.US,D,20210714,000000,76.3,77.17,76.0601,76.78,552556,0
+HSIC.US,D,20210715,000000,76.2,76.9999,75.26,75.34,1056531,0
+HSIC.US,D,20210716,000000,75.33,75.76,75.03,75.12,569606,0
+HSIC.US,D,20210719,000000,74.53,74.6,73.09,73.8,800116,0
+HSIC.US,D,20210720,000000,74.23,76.105,74.23,75.77,1448805,0
+HSIC.US,D,20210721,000000,76.35,77.78,76.35,77.14,780758,0
+HSIC.US,D,20210722,000000,76.91,77.01,75.92,76.44,512007,0
+HSIC.US,D,20210723,000000,76.82,77.57,76.6,77.36,363310,0
+HSIC.US,D,20210726,000000,77.25,77.97,76.88,77.37,457685,0
+HSIC.US,D,20210727,000000,77.07,78.83,77.02,78.67,656925,0
+HSIC.US,D,20210728,000000,78.48,79.64,78.24,79.44,799442,0
+HSIC.US,D,20210729,000000,79.78,80.32,79.44,80.22,435745,0
+HSIC.US,D,20210730,000000,80.17,80.62,79.86,80.15,631903,0
+HSIC.US,D,20210802,000000,80.64,81.5796,79.95,81.23,1077528,0
+HSIC.US,D,20210803,000000,79.9,81.49,77.61,80.37,2012574,0
+HSIC.US,D,20210804,000000,80.28,80.5,77.095,77.3,1160209,0
+HSIC.US,D,20210805,000000,77.61,77.85,75.65,76.73,1038456,0
+HSIC.US,D,20210806,000000,76.9,77.68,76.06,77.03,519530,0
+HSIC.US,D,20210809,000000,76.26,76.985,75.95,76.21,768739,0
+HSIC.US,D,20210810,000000,76.19,76.19,75.295,75.53,1141699,0
+HSIC.US,D,20210811,000000,76.03,76.505,75.55,75.9,738820,0
+HSIC.US,D,20210812,000000,75.9,76.23,75.27,75.6,699513,0
+HSIC.US,D,20210813,000000,75.6,75.78,74.69,75.68,425454,0
+HSIC.US,D,20210816,000000,75.73,76.94,75.45,76.72,512069,0
+HSIC.US,D,20210817,000000,76.56,77.47,75.995,77.46,519395,0
+HSIC.US,D,20210818,000000,77.41,77.49,75.71,75.78,413233,0
+HSIC.US,D,20210819,000000,75.2,76.3325,75.2,75.76,669888,0
+HSIC.US,D,20210820,000000,75.56,76.08,75.13,75.63,454584,0
+HSIC.US,D,20210823,000000,76.12,76.15,75.3,75.74,437206,0
+HSIC.US,D,20210824,000000,75.95,76.18,75.54,75.59,409736,0
+HSIC.US,D,20210825,000000,75.62,75.79,75.135,75.5,395664,0
+HSIC.US,D,20210826,000000,75.32,75.32,74.065,74.13,549533,0
+HSIC.US,D,20210827,000000,74.21,75.72,74.21,75.23,360783,0
+HSIC.US,D,20210830,000000,75.12,76.455,75.12,75.18,370947,0
+HSIC.US,D,20210831,000000,75.01,75.95,74.9,75.59,860663,0
+HSIC.US,D,20210901,000000,75.77,76.78,75,76.66,689607,0
+HSIC.US,D,20210902,000000,77,79.81,76.9301,79.33,1074392,0
+HSIC.US,D,20210903,000000,79.22,79.32,78.28,78.38,585536,0
+HSIC.US,D,20210907,000000,78.13,78.6,76.91,78.58,950362,0
+HSIC.US,D,20210908,000000,78.99,79.6,78.465,78.56,640166,0
+HSIC.US,D,20210909,000000,78.39,79.79,77.19,77.77,375251,0
+HSIC.US,D,20210910,000000,77.84,78.2,76.68,76.76,567566,0
+HSIC.US,D,20210913,000000,77.21,77.755,76.31,77.71,724604,0
+HSIC.US,D,20210914,000000,78,78.96,77.61,78.44,645161,0
+HSIC.US,D,20210915,000000,78.48,78.88,77.47,78.54,596141,0
+HSIC.US,D,20210916,000000,78.84,78.94,77.84,78.37,552386,0
+HSIC.US,D,20210917,000000,77.81,78.8088,77.26,77.47,1204100,0
+HSIC.US,D,20210920,000000,77.17,77.17,75.07,75.97,483805,0
+HSIC.US,D,20210921,000000,76.21,76.55,75.53,75.53,474000,0
+HSIC.US,D,20210922,000000,76.13,77.22,75.7,76.86,785057,0
+HSIC.US,D,20210923,000000,77.01,78.595,76.9,77.6,586488,0
+HSIC.US,D,20210924,000000,77.29,78.29,77.27,78.1,472431,0
+HSIC.US,D,20210927,000000,78.13,79.265,77.94,78.7,531370,0
+HSIC.US,D,20210928,000000,78.42,79.335,77.54,78.13,874544,0
+HSIC.US,D,20210929,000000,78.29,79.08,77.99,78.28,505062,0
+HSIC.US,D,20210930,000000,78.47,78.73,75.83,76.16,936393,0
+HSIC.US,D,20211001,000000,76.87,78.83,76.78,78.53,851019,0
+HSIC.US,D,20211004,000000,78.69,79.64,77.37,78.1,557927,0
+HSIC.US,D,20211005,000000,78.25,79.91,77.86,78.61,880736,0
+HSIC.US,D,20211006,000000,78.06,78.26,76.45,78.17,704672,0
+HSIC.US,D,20211007,000000,78.69,80.63,78.45,79.71,588899,0
+HSIC.US,D,20211008,000000,79.88,80.37,79.486,79.83,417068,0
+HSIC.US,D,20211011,000000,80.14,80.5,79.29,79.32,610239,0
+HSIC.US,D,20211012,000000,79.36,79.93,78.25,78.5,730813,0
+HSIC.US,D,20211013,000000,78.26,78.775,76.59,77.72,593465,0
+HSIC.US,D,20211014,000000,78.61,79.02,77.84,78.59,517933,0
+HSIC.US,D,20211015,000000,79.07,79.46,77.36,77.44,610021,0
+HSIC.US,D,20211018,000000,76.79,77.1,75.66,76.53,633304,0
+HSIC.US,D,20211019,000000,76.8,77.22,76.54,76.96,588682,0
+HSIC.US,D,20211020,000000,77.34,78.48,77.1,78.47,582272,0
+HSIC.US,D,20211021,000000,78.73,79.4,78.15,79.01,365534,0
+HSIC.US,D,20211022,000000,78.98,79.92,78.215,79.89,346536,0
+HSIC.US,D,20211025,000000,78.73,78.85,76.09,76.21,1404521,0
+HSIC.US,D,20211026,000000,76.37,76.73,75.03,75.32,872802,0
+HSIC.US,D,20211027,000000,75.37,76.09,73.51,74.19,783619,0
+HSIC.US,D,20211028,000000,74.56,76.72,74.39,75.52,783549,0
+HSIC.US,D,20211029,000000,75.52,76.685,75.52,76.35,757705,0
+HSIC.US,D,20211101,000000,76.38,77.58,76.19,76.65,1142835,0
+HSIC.US,D,20211102,000000,78.72,81.19,76.7,78.24,1621872,0
+HSIC.US,D,20211103,000000,78.14,79.17,77.86,78.97,722013,0
+HSIC.US,D,20211104,000000,79.02,79.35,78.08,78.68,782578,0
+HSIC.US,D,20211105,000000,79.11,80.53,78.68,80.1,787905,0
+HSIC.US,D,20211108,000000,80.25,80.9,78.48,78.64,619994,0
+HSIC.US,D,20211109,000000,78.25,78.59,77.72,78.15,698117,0
+HSIC.US,D,20211110,000000,78,78.77,77.99,78.18,419793,0
+HSIC.US,D,20211111,000000,76.945,78.54,76.945,78.45,681674,0
+HSIC.US,D,20211112,000000,78.56,79.62,78.07,79.25,489775,0
+HSIC.US,D,20211115,000000,79.59,79.7,78.24,78.46,378056,0
+HSIC.US,D,20211116,000000,78.51,78.84,77.77,77.94,447479,0
+HSIC.US,D,20211117,000000,77.69,78.1799,76.95,77.51,357307,0
+HSIC.US,D,20211118,000000,77.42,77.42,76.32,76.97,434209,0
+HSIC.US,D,20211119,000000,77.1,77.8,75.82,76.14,552350,0
+HSIC.US,D,20211122,000000,76.16,76.71,75.36,76.21,483910,0
+HSIC.US,D,20211123,000000,76.07,77.27,75.83,76.9,563100,0
+HSIC.US,D,20211124,000000,76.99,77.41,75.6,75.9,579761,0
+HSIC.US,D,20211126,000000,74.173,75.58,73.49,73.64,687369,0
+HSIC.US,D,20211129,000000,74,74.36,73.16,73.77,635528,0
+HSIC.US,D,20211130,000000,73.02,73.15,70.51,71.06,1388580,0
+HSIC.US,D,20211201,000000,71.52,72.27,70.3,70.34,1045203,0
+HSIC.US,D,20211202,000000,70.49,72.04,70.25,71.51,886187,0
+HSIC.US,D,20211203,000000,71.85,72.115,70.62,71.16,816104,0
+HSIC.US,D,20211206,000000,71.88,73.12,71.36,72.89,1876194,0
+HSIC.US,D,20211207,000000,73.22,74.975,73,74.58,1458621,0
+HSIC.US,D,20211208,000000,74.84,75.62,72.28,75.03,986216,0
+HSIC.US,D,20211209,000000,74.97,76.6,74.79,75.76,1079194,0
+HSIC.US,D,20211210,000000,76,76.36,74.76,75.68,792035,0
+HSIC.US,D,20211213,000000,75.65,76.29,74.16,75.16,757578,0
+HSIC.US,D,20211214,000000,74.96,76.23,74.43,74.55,900274,0
+HSIC.US,D,20211215,000000,74.61,74.61,72.67,73.51,822629,0
+HSIC.US,D,20211216,000000,73.84,75.51,73.54,73.63,655061,0
+HSIC.US,D,20211217,000000,74.04,75.09,73.27,73.75,1441002,0
+HSIC.US,D,20211220,000000,72.26,73.35,71.42,72.88,652945,0
+HSIC.US,D,20211221,000000,73.46,74.24,72.55,72.96,660769,0
+HSIC.US,D,20211222,000000,73.08,74.51,72.98,74.33,407309,0
+HSIC.US,D,20211223,000000,74.4,75.17,74.315,74.93,380163,0
+HSIC.US,D,20211227,000000,75.29,76.28,74.99,76.24,317118,0
+HSIC.US,D,20211228,000000,76.18,77.17,76.18,76.87,454340,0
+HSIC.US,D,20211229,000000,76.6357,78.419,76.6357,78.06,560654,0
+HSIC.US,D,20211230,000000,78.06,78.67,77.8,77.95,499655,0
+HSIC.US,D,20211231,000000,77.81,78.31,77.36,77.53,514668,0
+HSIC.US,D,20220103,000000,77.39,77.91,76.79,77.43,490339,0
+HSIC.US,D,20220104,000000,77.5,79.58,77.42,79.28,804701,0
+HSIC.US,D,20220105,000000,79.65,80.63,78.96,78.99,1189458,0
+HSIC.US,D,20220106,000000,79.28,79.28,77.46,77.86,984300,0
+HSIC.US,D,20220107,000000,79.02,79.56,78.29,78.95,950116,0
+HSIC.US,D,20220110,000000,78.74,79.17,77.71,79.15,977350,0
+HSIC.US,D,20220111,000000,79.1,80.67,78.55,80.54,859231,0
+HSIC.US,D,20220112,000000,80.46,80.67,77.35,77.79,1221645,0
+HSIC.US,D,20220113,000000,77.64,78.74,77.13,77.86,517859,0
+HSIC.US,D,20220114,000000,77.44,78.1,76.36,77.78,805217,0
+HSIC.US,D,20220118,000000,77.03,77.23,75.96,76.27,651486,0
+HSIC.US,D,20220119,000000,76.27,76.72,74.52,74.55,815931,0
+HSIC.US,D,20220120,000000,74.67,75.92,74.05,74.13,892515,0
+HSIC.US,D,20220121,000000,73.91,75.47,73.29,73.54,799385,0
+HSIC.US,D,20220124,000000,72.9,74.66,71.94,74.38,1125315,0
+HSIC.US,D,20220125,000000,73.41,73.8172,71.21,72.72,841622,0
+HSIC.US,D,20220126,000000,72.315,75.77,72.315,74.45,2529735,0
+HSIC.US,D,20220127,000000,74.73,77.02,74.055,74.77,2659608,0
+HSIC.US,D,20220128,000000,74.25,75.74,73.08,75.7,1078163,0
+HSIC.US,D,20220131,000000,74.42,76.14,73.73,75.3,1288510,0
+HSIC.US,D,20220201,000000,75.55,76.04,74.92,75.95,905875,0
+HSIC.US,D,20220202,000000,75.88,76.8,75.43,76.38,712058,0
+HSIC.US,D,20220203,000000,76.36,76.85,75.795,76.16,563950,0
+HSIC.US,D,20220204,000000,75.78,76.86,74.715,76.13,532986,0
+HSIC.US,D,20220207,000000,76.07,76.7,73.14,76.28,888425,0
+HSIC.US,D,20220208,000000,76.58,78.015,75.91,77.86,667029,0
+HSIC.US,D,20220209,000000,78.43,78.43,76.43,76.57,1325050,0
+HSIC.US,D,20220210,000000,75.96,77.64,75.8,76.29,989584,0
+HSIC.US,D,20220211,000000,76.46,76.91,75.62,76.13,1033665,0
+HSIC.US,D,20220214,000000,76.38,76.66,74.98,75.79,1234380,0
+HSIC.US,D,20220215,000000,78.87,82.02,78.52,81.84,2165294,0
+HSIC.US,D,20220216,000000,82.04,84.5,81.58,84.23,2027891,0
+HSIC.US,D,20220217,000000,83.86,84.32,82.184,84,996843,0
+HSIC.US,D,20220218,000000,83.92,84.71,82.21,83.47,1004123,0
+HSIC.US,D,20220222,000000,83.67,84.595,82.65,83.41,1211997,0
+HSIC.US,D,20220223,000000,83.93,85.23,83.41,83.79,1063628,0
+HSIC.US,D,20220224,000000,82.44,84.193,81.93,83.98,1313530,0
+HSIC.US,D,20220225,000000,84.32,87.55,84.13,87.32,1177297,0
+HSIC.US,D,20220228,000000,85.67,86.76,85.23,86.38,1231485,0
+HSIC.US,D,20220301,000000,85.68,86.67,85.25,86.31,884211,0
+HSIC.US,D,20220302,000000,86.72,87.56,85.67,85.75,1098005,0
+HSIC.US,D,20220303,000000,85.92,87.43,85.66,87.24,972247,0
+HSIC.US,D,20220304,000000,86.4,87.08,85.59,86.98,969159,0
+HSIC.US,D,20220307,000000,86.72,88.615,86.045,86.86,1724025,0
+HSIC.US,D,20220308,000000,86.59,86.875,84.01,84.22,1329716,0
+HSIC.US,D,20220309,000000,86.01,86.2,84.86,85.58,955698,0
+HSIC.US,D,20220310,000000,84.52,85.82,84.21,85.42,1021579,0
+HSIC.US,D,20220311,000000,85.8,86.6,84.1,84.17,1358372,0
+HSIC.US,D,20220314,000000,84.63,85.75,84.3,84.8,1007972,0
+HSIC.US,D,20220315,000000,85.43,86.97,84.65,86.31,924915,0
+HSIC.US,D,20220316,000000,86.31,87.41,85.08,86.27,941494,0
+HSIC.US,D,20220317,000000,85.76,87.23,85.48,86.75,740254,0
+HSIC.US,D,20220318,000000,86.56,87.365,85.66,87.26,1782513,0
+HSIC.US,D,20220321,000000,87.27,89.44,87.27,88.17,734762,0
+HSIC.US,D,20220322,000000,87.305,88.88,87.305,88.53,531156,0
+HSIC.US,D,20220323,000000,88.07,88.71,87.68,87.81,943825,0
+HSIC.US,D,20220324,000000,88.22,88.45,87.5,87.89,577623,0
+HSIC.US,D,20220325,000000,88.17,88.17,87.1702,87.85,581472,0
+HSIC.US,D,20220328,000000,87.86,88.55,87.56,88.51,587674,0
+HSIC.US,D,20220329,000000,88.79,89.48,87.93,88.73,806421,0
+HSIC.US,D,20220330,000000,88.86,88.945,87.4,87.85,494634,0
+HSIC.US,D,20220331,000000,88.14,88.46,87.14,87.19,719135,0
+HSIC.US,D,20220401,000000,88.04,89.4,87.3,89.34,1000021,0
+HSIC.US,D,20220404,000000,89.04,89.38,87.35,87.71,781733,0
+HSIC.US,D,20220405,000000,87.56,88.3,86.75,87.14,595108,0
+HSIC.US,D,20220406,000000,87.14,89.96,87.14,88.71,1099769,0
+HSIC.US,D,20220407,000000,88.42,89.7,88.16,89.52,825616,0
+HSIC.US,D,20220408,000000,89.82,90.47,89.04,90.4,891954,0
+HSIC.US,D,20220411,000000,90.19,91.34,89.9,90.21,1151719,0
+HSIC.US,D,20220412,000000,90.05,91.5,89.95,91.04,918608,0
+HSIC.US,D,20220413,000000,91,92.2341,91,91.96,597401,0
+HSIC.US,D,20220414,000000,92.01,92.68,91.27,91.36,519089,0
+HSIC.US,D,20220418,000000,91.06,91.83,89.85,90.14,501047,0
+HSIC.US,D,20220419,000000,88.75,90.36,88.2,88.92,882762,0
+HSIC.US,D,20220420,000000,89.2,91.57,88.95,91.06,668538,0
+HSIC.US,D,20220421,000000,91.18,91.69,90.46,90.77,445139,0
+HSIC.US,D,20220422,000000,90.01,90.11,87.22,87.29,608905,0
+HSIC.US,D,20220425,000000,87.15,88.15,86.215,87.99,430443,0
+HSIC.US,D,20220426,000000,87.04,87.11,85.32,85.36,873543,0
+HSIC.US,D,20220427,000000,85.48,86.17,83.885,84.04,857068,0
+HSIC.US,D,20220428,000000,84.22,84.79,82.08,83.37,1253554,0
+HSIC.US,D,20220429,000000,82.265,83.17,80.88,81.1,1266029,0
+HSIC.US,D,20220502,000000,81.07,81.58,79.47,80.45,1302010,0
+HSIC.US,D,20220503,000000,81.52,83.95,80.87,82.08,1453976,0
+HSIC.US,D,20220504,000000,82.44,86.48,82,86.42,1219916,0
+HSIC.US,D,20220505,000000,86.06,86.38,83.16,83.44,1293464,0
+HSIC.US,D,20220506,000000,82.97,85.92,82.66,85.76,1930200,0
+HSIC.US,D,20220509,000000,84.89,85.98,84.28,85,1173623,0
+HSIC.US,D,20220510,000000,85,85.65,83.07,84.56,1274605,0
+HSIC.US,D,20220511,000000,85.835,87.24,84.505,84.53,914850,0
+HSIC.US,D,20220512,000000,84.32,85.1,83.21,84.75,1024958,0
+HSIC.US,D,20220513,000000,85.29,86.03,83.325,83.51,998201,0
+HSIC.US,D,20220516,000000,83.89,84.67,83.195,84.21,700356,0
+HSIC.US,D,20220517,000000,84.77,86.58,84.55,86.42,634649,0
+HSIC.US,D,20220518,000000,85.76,87.28,83.41,83.71,720352,0
+HSIC.US,D,20220519,000000,83.03,83.79,82.15,82.87,715497,0
+HSIC.US,D,20220520,000000,83.3,83.9,81.76,83.45,780785,0
+HSIC.US,D,20220523,000000,84.43,84.95,83.02,84.72,687449,0
+HSIC.US,D,20220524,000000,84.77,85.5,83.03,83.94,699712,0
+HSIC.US,D,20220525,000000,84.15,85.55,83.7,85.18,450853,0
+HSIC.US,D,20220526,000000,85.56,86.16,85.175,85.62,512318,0
+HSIC.US,D,20220527,000000,85.62,86.05,85.285,85.96,521380,0
+HSIC.US,D,20220531,000000,85.58,86.03,84.54,85.64,1143595,0
+HSIC.US,D,20220601,000000,86.67,86.67,81.62,84.28,1063245,0
+HSIC.US,D,20220602,000000,84.42,85.075,82.7,84.98,697943,0
+HSIC.US,D,20220603,000000,84.89,84.9,83.22,84.17,360245,0
+HSIC.US,D,20220606,000000,84.1,84.86,83.755,84.16,331024,0
+HSIC.US,D,20220607,000000,83.69,85.54,83.57,85.34,435208,0
+HSIC.US,D,20220608,000000,85.06,85.08,83.2,83.49,433527,0
+HSIC.US,D,20220609,000000,83.57,83.93,82.23,82.24,505097,0
+HSIC.US,D,20220610,000000,80.96,82.05,80.37,81.43,493038,0
+HSIC.US,D,20220613,000000,80.12,80.985,78.34,78.82,637701,0
+HSIC.US,D,20220614,000000,77.21,77.54,74.36,75,1281479,0
+HSIC.US,D,20220615,000000,75.46,76.23,74.44,74.97,1252931,0
+HSIC.US,D,20220616,000000,73.92,74.61,72,73.17,1212764,0
+HSIC.US,D,20220617,000000,73.67,74.92,73.26,73.9,1384986,0
+HSIC.US,D,20220621,000000,74.79,75.56,73.85,74.53,818750,0
+HSIC.US,D,20220622,000000,74.49,75.55,74,75.26,840582,0
+HSIC.US,D,20220623,000000,75.57,76.03,74.83,75.76,694982,0
+HSIC.US,D,20220624,000000,76.22,77.84,75.07,77.29,985937,0
+HSIC.US,D,20220627,000000,77.56,78.05,76.39,78.02,923597,0
+HSIC.US,D,20220628,000000,78.07,78.595,75.9,76.02,1612107,0
+HSIC.US,D,20220629,000000,77.345,78.59,76.73,77.65,1052090,0
+HSIC.US,D,20220630,000000,76.83,77.73,76,76.74,1498085,0
+HSIC.US,D,20220701,000000,76.44,77.219,75.01,77.11,897083,0
+HSIC.US,D,20220705,000000,76.21,77.09,74.12,76.15,876179,0
+HSIC.US,D,20220706,000000,76.26,76.715,75.47,76.3,780852,0
+HSIC.US,D,20220707,000000,76.82,77.43,76.515,77,556983,0
+HSIC.US,D,20220708,000000,77.12,77.66,76.65,76.88,524190,0
+HSIC.US,D,20220711,000000,76.26,77.08,76.26,76.55,402042,0
+HSIC.US,D,20220712,000000,76.25,77.39,75.915,76.22,509421,0
+HSIC.US,D,20220713,000000,75.41,76.31,74.8,75.56,513436,0
+HSIC.US,D,20220714,000000,74.43,75.55,74.3,75.19,571299,0
+HSIC.US,D,20220715,000000,76.08,76.93,75.86,76.53,545422,0
+HSIC.US,D,20220718,000000,76.71,77.245,76.27,76.59,606658,0
+HSIC.US,D,20220719,000000,77.46,78.38,77.25,77.95,603404,0
+HSIC.US,D,20220720,000000,78.2,78.505,76.72,78,800794,0
+HSIC.US,D,20220721,000000,77.37,77.97,76.485,77.94,780174,0
+HSIC.US,D,20220722,000000,78.41,78.745,76.64,77.04,799928,0
+HSIC.US,D,20220725,000000,76.93,77.84,76.88,77.42,457361,0
+HSIC.US,D,20220726,000000,77.54,78.01,77.1686,77.56,424679,0
+HSIC.US,D,20220727,000000,77.25,78.9068,76.53,77.74,871976,0
+HSIC.US,D,20220728,000000,77.91,78.98,77.33,78.71,754797,0
+HSIC.US,D,20220729,000000,78.45,79,78.115,78.83,716238,0
+HSIC.US,D,20220801,000000,77.88,79.04,77.8,78.39,1069981,0
+HSIC.US,D,20220802,000000,77,77.31,74.55,75.51,1818015,0
+HSIC.US,D,20220803,000000,75.7,76.51,74.44,74.54,1283822,0
+HSIC.US,D,20220804,000000,74.76,75.72,73.9,74.15,1256041,0
+HSIC.US,D,20220805,000000,73.89,75.47,73.56,75.38,659650,0
+HSIC.US,D,20220808,000000,76.37,76.415,75.52,76.34,957360,0
+HSIC.US,D,20220809,000000,76.5,77.025,75.33,75.42,697728,0
+HSIC.US,D,20220810,000000,75.94,76.63,75.66,76.03,752688,0
+HSIC.US,D,20220811,000000,76.22,77.68,76.22,76.72,530373,0
+HSIC.US,D,20220812,000000,76.78,77.66,76.695,77.52,498142,0
+HSIC.US,D,20220815,000000,77.24,77.62,76.43,77.6,801241,0
+HSIC.US,D,20220816,000000,77.74,77.75,75.99,76.45,764590,0
+HSIC.US,D,20220817,000000,76,76.31,74.83,74.89,560079,0
+HSIC.US,D,20220818,000000,75.84,76.32,75.21,76.05,758947,0
+HSIC.US,D,20220819,000000,75.78,76.589,75.38,76.41,1015713,0
+HSIC.US,D,20220822,000000,75.85,75.9,75.285,75.82,879357,0
+HSIC.US,D,20220823,000000,75.62,75.78,74.4,74.65,878069,0
+HSIC.US,D,20220824,000000,74.73,74.73,73.64,74.17,593578,0
+HSIC.US,D,20220825,000000,74.17,75.13,73.77,75.11,687976,0
+HSIC.US,D,20220826,000000,75.35,75.35,73.35,73.39,981095,0
+HSIC.US,D,20220829,000000,73.38,74.525,72.87,74.11,760799,0
+HSIC.US,D,20220830,000000,74.1,74.1,73.14,73.42,810870,0
+HSIC.US,D,20220831,000000,73.71,73.93,73.04,73.41,1053635,0
+HSIC.US,D,20220901,000000,72.775,72.92,71.7,72.69,714727,0
+HSIC.US,D,20220902,000000,72.94,73.045,71.07,71.26,651245,0
+HSIC.US,D,20220906,000000,71.25,71.69,70.73,70.98,523270,0
+HSIC.US,D,20220907,000000,70.61,72.68,70.61,72.31,649380,0
+HSIC.US,D,20220908,000000,71.9,73.42,71.9,73.34,541228,0
+HSIC.US,D,20220909,000000,73.88,74.48,73.28,74.3,552512,0
+HSIC.US,D,20220912,000000,74.78,75.51,74.17,74.85,497381,0
+HSIC.US,D,20220913,000000,73.72,73.764,72.35,72.59,511471,0
+HSIC.US,D,20220914,000000,72.66,72.85,71.46,72.06,722234,0
+HSIC.US,D,20220915,000000,72.16,72.59,71.62,71.93,625806,0
+HSIC.US,D,20220916,000000,71.84,71.93,71.04,71.7,1194551,0
+HSIC.US,D,20220919,000000,71.46,72.1,71.01,72.04,681346,0
+HSIC.US,D,20220920,000000,71.43,71.585,69.27,70.17,1158885,0
+HSIC.US,D,20220921,000000,70.49,71.11,69.03,69.07,775379,0
+HSIC.US,D,20220922,000000,69.07,69.07,68,68,889191,0
+HSIC.US,D,20220923,000000,67.93,68,66.45,67.34,992408,0
+HSIC.US,D,20220926,000000,66.93,67.41,66.67,66.88,853190,0
+HSIC.US,D,20220927,000000,67.07,67.63,65.8,66.12,796520,0
+HSIC.US,D,20220928,000000,66.52,67.28,66.035,66.93,701590,0
+HSIC.US,D,20220929,000000,66.68,66.845,66.01,66.55,871676,0
+HSIC.US,D,20220930,000000,66.83,67.23,65.52,65.77,944455,0
+HSIC.US,D,20221003,000000,66.47,68.54,65.79,68.07,905806,0
+HSIC.US,D,20221004,000000,68.37,70.21,68.37,70.14,831500,0
+HSIC.US,D,20221005,000000,69.75,70.33,69.34,69.91,697215,0
+HSIC.US,D,20221006,000000,69.59,69.97,68.9,69.18,742150,0
+HSIC.US,D,20221007,000000,68.45,68.655,67.25,67.55,576199,0
+HSIC.US,D,20221010,000000,68,68.17,67.175,67.55,616024,0
+HSIC.US,D,20221011,000000,67.49,68.57,66.9,68,636060,0
+HSIC.US,D,20221012,000000,67.39,67.615,65.32,65.74,1537336,0
+HSIC.US,D,20221013,000000,65.37,67.804,64.75,67.34,970755,0
+HSIC.US,D,20221014,000000,67.8,68.145,66.69,66.89,790162,0
+HSIC.US,D,20221017,000000,67,68,66.9,67.7,860721,0
+HSIC.US,D,20221018,000000,69.08,69.64,68.11,68.44,537078,0
+HSIC.US,D,20221019,000000,68.37,68.595,67.47,67.68,748362,0
+HSIC.US,D,20221020,000000,67.94,68.13,67.36,67.67,549302,0
+HSIC.US,D,20221021,000000,67.19,70.46,66.975,70.24,1129094,0
+HSIC.US,D,20221024,000000,70.76,71.71,70.2,70.31,1057771,0
+HSIC.US,D,20221025,000000,70.19,70.52,69.53,69.67,1121002,0
+HSIC.US,D,20221026,000000,70.48,72.08,70.37,71.17,1145304,0
+HSIC.US,D,20221027,000000,70,71.07,69.78,70.09,1761520,0
+HSIC.US,D,20221028,000000,70.27,70.74,69.625,70.13,1549057,0
+HSIC.US,D,20221031,000000,69.62,70,66.46,68.46,2397971,0
+HSIC.US,D,20221101,000000,68.59,73.52,68.23,71.74,2283982,0
+HSIC.US,D,20221102,000000,71.45,71.6194,69.52,69.68,1653202,0
+HSIC.US,D,20221103,000000,69.17,71.69,68.035,71.05,1220185,0
+HSIC.US,D,20221104,000000,71.25,72.77,70.735,72.69,1281548,0
+HSIC.US,D,20221107,000000,72.8,74.615,72.64,74.25,939592,0
+HSIC.US,D,20221108,000000,74.07,74.935,73.17,73.82,909958,0
+HSIC.US,D,20221109,000000,73.4,75.235,72.96,74.43,1363252,0
+HSIC.US,D,20221110,000000,76.08,77.54,75.69,77.32,1515895,0
+HSIC.US,D,20221111,000000,77.68,79.61,77.0075,78.63,1004846,0
+HSIC.US,D,20221114,000000,78.16,79.16,77.8,77.83,1318609,0
+HSIC.US,D,20221115,000000,78.46,80.14,78.36,79.35,1227212,0
+HSIC.US,D,20221116,000000,79.35,79.92,78.53,79.12,1238674,0
+HSIC.US,D,20221117,000000,78.56,79.365,78.02,79.2,995473,0
+HSIC.US,D,20221118,000000,79.95,80.675,78.63,78.91,3008663,0
+HSIC.US,D,20221121,000000,78.7,80.4,78.7,79.11,1019391,0
+HSIC.US,D,20221122,000000,79.52,80.27,78.36,80,952874,0
+HSIC.US,D,20221123,000000,79.93,80.855,79.78,80.4,992197,0
+HSIC.US,D,20221125,000000,80.64,81.9,80.205,81.44,382742,0
+HSIC.US,D,20221128,000000,81.15,81.51,80.06,80.28,711911,0
+HSIC.US,D,20221129,000000,80.22,81.12,80,80.6,826576,0
+HSIC.US,D,20221130,000000,80.37,80.93,79.09,80.92,2122971,0
+HSIC.US,D,20221201,000000,81.59,83.12,80.24,82.95,1418203,0
+HSIC.US,D,20221202,000000,82.31,83.52,80.79,83.29,861398,0
+HSIC.US,D,20221205,000000,82.58,83.04,81.375,81.47,912487,0
+HSIC.US,D,20221206,000000,81.33,81.79,80.19,80.64,821497,0
+HSIC.US,D,20221207,000000,80.91,81.88,80.54,81.4,572138,0
+HSIC.US,D,20221208,000000,81.63,82.025,80.96,81.32,776845,0
+HSIC.US,D,20221209,000000,80.82,81.905,79.88,81.2,776308,0
+HSIC.US,D,20221212,000000,81.01,81.97,80.39,81.95,854341,0
+HSIC.US,D,20221213,000000,83.74,84.35,82.55,83.28,950579,0
+HSIC.US,D,20221214,000000,83.02,83.875,81.33,83.17,1090383,0
+HSIC.US,D,20221215,000000,82.17,82.81,81.61,82.11,917268,0
+HSIC.US,D,20221216,000000,81.38,81.8,79.83,80.66,2273728,0
+HSIC.US,D,20221219,000000,80.67,81.79,80.61,80.69,885948,0
+HSIC.US,D,20221220,000000,80.39,81.06,79.95,80.57,746258,0
+HSIC.US,D,20221221,000000,80.71,81.25,80.17,81.01,1001039,0
+HSIC.US,D,20221222,000000,80.51,80.645,79.37,80.54,743920,0
+HSIC.US,D,20221223,000000,80.27,80.64,79.73,80.64,440356,0
+HSIC.US,D,20221227,000000,80.55,81.24,80.1625,80.53,416688,0
+HSIC.US,D,20221228,000000,80.87,80.98,79.37,79.46,407578,0
+HSIC.US,D,20221229,000000,79.63,80.8875,79.63,80.61,475112,0
+HSIC.US,D,20221230,000000,80.15,80.37,79.23,79.87,573179,0
+HSIC.US,D,20230103,000000,79.65,80.24,78.7,79.6,814976,0
+HSIC.US,D,20230104,000000,80.02,82.77,80.02,82.39,1026393,0
+HSIC.US,D,20230105,000000,81.98,82.47,79.47,80.03,1172606,0
+HSIC.US,D,20230106,000000,80.82,81.86,80.08,81.61,636234,0
+HSIC.US,D,20230109,000000,81.81,82.25,80.25,80.53,725380,0
+HSIC.US,D,20230110,000000,80.69,80.79,79.38,79.97,699024,0
+HSIC.US,D,20230111,000000,80.49,80.89,79.84,80.62,792702,0
+HSIC.US,D,20230112,000000,80.93,81.01,79.24,79.51,864585,0
+HSIC.US,D,20230113,000000,79.34,80.48,79.09,80.37,677806,0
+HSIC.US,D,20230117,000000,80.53,81.04,80.2302,80.86,1003432,0
+HSIC.US,D,20230118,000000,80.83,81.31,80.23,80.32,754803,0
+HSIC.US,D,20230119,000000,79.98,80.55,78.84,80.22,760809,0
+HSIC.US,D,20230120,000000,80.49,81.09,80.27,80.86,611464,0
+HSIC.US,D,20230123,000000,81.04,82.32,80.7,81.28,483206,0
+HSIC.US,D,20230124,000000,81.28,81.7,80.48,80.75,651465,0
+HSIC.US,D,20230125,000000,80.16,83.79,80.1,83.75,977774,0
+HSIC.US,D,20230126,000000,83.69,85.84,83.69,85.51,1175045,0
+HSIC.US,D,20230127,000000,85.19,86.51,84.59,86.14,827764,0
+HSIC.US,D,20230130,000000,85.96,86.35,85.15,85.29,1309928,0
+HSIC.US,D,20230131,000000,85.45,86.16,85.09,86.15,891593,0
+HSIC.US,D,20230201,000000,85.94,87.84,85.68,87.06,1099915,0
+HSIC.US,D,20230202,000000,87.11,89.72,86.49,89.08,1376633,0
+HSIC.US,D,20230203,000000,88.47,89.1,86.44,86.755,797673,0
+HSIC.US,D,20230206,000000,86.86,87.67,85.82,86.23,843512,0
+HSIC.US,D,20230207,000000,85.62,87.51,85.33,87.14,884202,0
+HSIC.US,D,20230208,000000,86.73,87.65,86.09,86.74,538141,0
+HSIC.US,D,20230209,000000,86.74,87.38,85.45,85.76,773882,0
+HSIC.US,D,20230210,000000,85.43,86.68,85.3,86.08,722169,0
+HSIC.US,D,20230213,000000,88.08,89.42,87.8,88.82,1148659,0
+HSIC.US,D,20230214,000000,87.34,89.6,87.34,88.98,1033723,0
+HSIC.US,D,20230215,000000,88.17,89,87.92,88.64,1113528,0
+HSIC.US,D,20230216,000000,86.26,86.92,81.68,82.82,2609539,0
+HSIC.US,D,20230217,000000,82.36,83.94,82.18,83.14,1630336,0
+HSIC.US,D,20230221,000000,82.54,82.96,81.41,82,908659,0
+HSIC.US,D,20230222,000000,82.25,82.71,81.561,81.79,773751,0
+HSIC.US,D,20230223,000000,81.76,82.75,81.32,81.52,701113,0
+HSIC.US,D,20230224,000000,80.85,81.275,80.08,80.82,852874,0
+HSIC.US,D,20230227,000000,81.58,82.38,77.925,78.36,1376467,0
+HSIC.US,D,20230228,000000,78.22,79.47,78.07,78.31,1161812,0
+HSIC.US,D,20230301,000000,77.78,78.52,76.96,77.75,971338,0
+HSIC.US,D,20230302,000000,77.07,78.025,76.55,77.89,617037,0
+HSIC.US,D,20230303,000000,78.3,78.96,77.47,78.9,565529,0
+HSIC.US,D,20230306,000000,78.47,79.12,78.05,78.56,893187,0
+HSIC.US,D,20230307,000000,78.78,79,77.62,77.65,708383,0
+HSIC.US,D,20230308,000000,77.45,78.02,77.31,77.81,827550,0
+HSIC.US,D,20230309,000000,78.07,78.3,76.9,77.25,772287,0
+HSIC.US,D,20230310,000000,77.47,78.13,76.51,77.04,959238,0
+HSIC.US,D,20230313,000000,76.79,77.69,76.26,77.56,915452,0
+HSIC.US,D,20230314,000000,78.19,79,77.22,77.77,1027487,0
+HSIC.US,D,20230315,000000,76.66,78.059,76.41,77.49,1229562,0
+HSIC.US,D,20230316,000000,76.85,78.73,76.85,78.15,744184,0
+HSIC.US,D,20230317,000000,78.37,78.37,76.93,77.27,1253732,0
+HSIC.US,D,20230320,000000,77.43,79,77.42,78.82,649666,0
+HSIC.US,D,20230321,000000,79.23,80.5,79.08,80.24,687773,0
+HSIC.US,D,20230322,000000,80.21,80.55,78.4,78.45,596397,0
+HSIC.US,D,20230323,000000,78.35,79.1,77.46,78.13,754926,0
+HSIC.US,D,20230324,000000,78.13,79.25,78.04,79.17,660642,0
+HSIC.US,D,20230327,000000,80.1,80.99,79.52,79.64,619808,0
+HSIC.US,D,20230328,000000,79.32,80.135,78.68,79.65,454130,0
+HSIC.US,D,20230329,000000,79.85,80.37,79.44,79.75,481355,0
+HSIC.US,D,20230330,000000,80.05,80.71,80.04,80.12,639599,0
+HSIC.US,D,20230331,000000,80.33,81.63,80.31,81.54,667466,0
+HSIC.US,D,20230403,000000,81.54,82.035,81.19,81.83,941428,0
+HSIC.US,D,20230404,000000,82.12,82.54,81.77,82.49,883987,0
+HSIC.US,D,20230405,000000,82.64,84,82.4,83.98,936954,0
+HSIC.US,D,20230406,000000,84.21,84.86,83.65,84.73,890739,0
+HSIC.US,D,20230410,000000,84.34,84.6419,83.32,83.89,615900,0
+HSIC.US,D,20230411,000000,83.91,85.75,83.91,85.22,971019,0
+HSIC.US,D,20230412,000000,85.65,85.65,82.03,82.17,1062481,0
+HSIC.US,D,20230413,000000,82.27,82.74,81.98,82.57,811444,0
+HSIC.US,D,20230414,000000,82.64,83.15,82.19,82.43,485976,0
+HSIC.US,D,20230417,000000,82.4,83.03,82.3,82.85,504622,0
+HSIC.US,D,20230418,000000,83.23,83.5,82.6,82.7,795775,0
+HSIC.US,D,20230419,000000,82.66,83.15,82.04,82.95,551868,0
+HSIC.US,D,20230420,000000,82.77,83.05,82.58,83.01,453769,0
+HSIC.US,D,20230421,000000,83.29,84.8,83.29,84.65,719124,0
+HSIC.US,D,20230424,000000,84.57,85.25,84.46,85.07,730136,0
+HSIC.US,D,20230425,000000,84.7,85.39,83.28,83.63,744218,0
+HSIC.US,D,20230426,000000,83.15,83.15,81.17,81.21,892622,0
+HSIC.US,D,20230427,000000,81.21,81.655,80.36,81.19,702078,0
+HSIC.US,D,20230428,000000,81.05,81.62,80.43,80.81,744186,0
+HSIC.US,D,20230501,000000,80.81,82.61,80.81,82.4,930779,0
+HSIC.US,D,20230502,000000,81.9,82.17,79.46,80.48,866399,0
+HSIC.US,D,20230503,000000,80.71,81.59,79.94,80.01,520672,0
+HSIC.US,D,20230504,000000,79.79,80.38,77.82,79.13,664721,0
+HSIC.US,D,20230505,000000,79.77,81.59,79.16,79.75,551680,0
+HSIC.US,D,20230508,000000,79.25,80.05,79.15,79.8,1040839,0
+HSIC.US,D,20230509,000000,78.24,78.43,73.84,74.83,2623334,0
+HSIC.US,D,20230510,000000,75.26,76.33,74.69,76.22,1649067,0
+HSIC.US,D,20230511,000000,75.84,77.34,74.84,76.93,1021578,0
+HSIC.US,D,20230512,000000,77,77.02,75.93,76.43,674011,0
+HSIC.US,D,20230515,000000,76.57,78.27,76.51,78.21,980078,0
+HSIC.US,D,20230516,000000,77.68,78.39,76.46,77.09,852502,0
+HSIC.US,D,20230517,000000,77.21,77.7,76.17,76.53,820323,0
+HSIC.US,D,20230518,000000,76.1,76.82,75.73,76.55,612425,0
+HSIC.US,D,20230519,000000,76.93,77.4,76.55,76.92,863299,0
+HSIC.US,D,20230522,000000,76.87,77.84,76.01,77.46,722577,0
+HSIC.US,D,20230523,000000,77.25,77.66,76.68,76.85,929784,0
+HSIC.US,D,20230524,000000,75.12,76.38,74.79,75.56,972061,0
+HSIC.US,D,20230525,000000,75.16,75.4,74.31,75.08,615066,0
+HSIC.US,D,20230526,000000,74.93,75.97,74.3451,74.92,555659,0
+HSIC.US,D,20230530,000000,74.61,74.91,73.81,74.12,488882,0
+HSIC.US,D,20230531,000000,73.89,74.7028,72.88,73.9,1359388,0
+HSIC.US,D,20230601,000000,74.28,74.28,73.21,73.43,781142,0
+HSIC.US,D,20230602,000000,73.76,74.67,73.5,74.42,773706,0
+HSIC.US,D,20230605,000000,74.13,75.53,73.665,75.26,835579,0
+HSIC.US,D,20230606,000000,75.11,75.53,74.54,75.37,536159,0
+HSIC.US,D,20230607,000000,75.51,75.86,75.01,75.26,664779,0
+HSIC.US,D,20230608,000000,75.18,75.92,73.97,74.94,714824,0
+HSIC.US,D,20230609,000000,74.94,75.305,74.52,74.86,561896,0
+HSIC.US,D,20230612,000000,75,75.67,74.6991,75.54,684357,0
+HSIC.US,D,20230613,000000,75.56,76.19,75.33,76.01,849784,0
+HSIC.US,D,20230614,000000,76.45,76.5,74.53,74.81,749037,0
+HSIC.US,D,20230615,000000,74.98,75.93,74.65,75.79,789033,0
+HSIC.US,D,20230616,000000,76.21,78.5,75.89,78.02,2580722,0
+HSIC.US,D,20230620,000000,77.43,78.3291,77.1,77.89,1022544,0
+HSIC.US,D,20230621,000000,78.51,80.21,78.51,79.68,1228837,0
+HSIC.US,D,20230622,000000,79.72,80.06,78.25,79.71,798210,0
+HSIC.US,D,20230623,000000,79.52,80.06,78.68,78.9,1117729,0
+HSIC.US,D,20230626,000000,79.07,80.045,78.79,79.73,599253,0
+HSIC.US,D,20230627,000000,79.44,80.24,79.1,80.13,714573,0
+HSIC.US,D,20230628,000000,80.13,80.13,79.4,79.94,943366,0
+HSIC.US,D,20230629,000000,79.94,80.91,79.83,80.9,644799,0
+HSIC.US,D,20230630,000000,80.97,81.4,80.57,81.1,940134,0
+HSIC.US,D,20230703,000000,80.26,80.405,79.39,79.51,549125,0
+HSIC.US,D,20230705,000000,79.39,79.8,79.035,79.43,550909,0
+HSIC.US,D,20230706,000000,78.6417,79.1,77.95,78.81,590559,0
+HSIC.US,D,20230707,000000,78.82,79.258,78.54,78.66,963105,0
+HSIC.US,D,20230710,000000,78.5,80.97,78.49,80.04,896780,0
+HSIC.US,D,20230711,000000,80.14,81.775,80.14,81.73,784760,0
+HSIC.US,D,20230712,000000,82.32,82.62,81.485,81.53,448696,0
+HSIC.US,D,20230713,000000,81.65,82.32,81.24,82.07,496587,0
+HSIC.US,D,20230714,000000,82.23,82.27,80.111,80.39,798660,0
+HSIC.US,D,20230717,000000,79.97,80.51,79.36,80.23,723124,0
+HSIC.US,D,20230718,000000,80.01,80.63,78.81,79.24,746964,0
+HSIC.US,D,20230719,000000,79.26,80.58,77.58,79.46,2002546,0
+HSIC.US,D,20230720,000000,80.26,80.55,79.52,79.91,768500,0
+HSIC.US,D,20230721,000000,80.18,80.455,79.67,79.92,718702,0
+HSIC.US,D,20230724,000000,80.12,80.12,78.67,79.41,1132680,0
+HSIC.US,D,20230725,000000,79.38,80.28,79.17,80.14,461442,0
+HSIC.US,D,20230726,000000,80.09,80.36,79.25,79.82,539127,0
+HSIC.US,D,20230727,000000,79.955,80.6,79.34,79.45,692535,0
+HSIC.US,D,20230728,000000,80.28,80.28,78.88,79.67,745572,0
+HSIC.US,D,20230731,000000,79.59,79.685,78.55,78.79,759645,0
+HSIC.US,D,20230801,000000,78.7,79.61,78.7,78.82,656643,0
+HSIC.US,D,20230802,000000,78.69,79.83,78.51,79.71,837689,0
+HSIC.US,D,20230803,000000,79.69,79.92,78.27,78.31,815351,0
+HSIC.US,D,20230804,000000,77.83,78.72,77.69,78.09,1073974,0
+HSIC.US,D,20230807,000000,79.15,79.49,74.48,75.87,1380037,0
+HSIC.US,D,20230808,000000,75.68,76.915,75.41,75.94,1224216,0
+HSIC.US,D,20230809,000000,75.8,77.91,75.61,77.42,1260626,0
+HSIC.US,D,20230810,000000,77.49,77.83,76.33,76.46,1103713,0
+HSIC.US,D,20230811,000000,76.21,77.13,75.98,76.65,597372,0
+HSIC.US,D,20230814,000000,76.46,77.255,76.31,77.1,447279,0
+HSIC.US,D,20230815,000000,76.74,77.01,75.6,75.83,704953,0
+HSIC.US,D,20230816,000000,75.66,76.38,75.66,75.79,483548,0
+HSIC.US,D,20230817,000000,75.57,76.77,75.57,76.47,836458,0
+HSIC.US,D,20230818,000000,76.2,77.285,76.09,76.52,3285384,0
+HSIC.US,D,20230821,000000,76.53,76.99,76.2,76.44,565244,0
+HSIC.US,D,20230822,000000,76.43,77.23,76.07,76.25,531733,0
+HSIC.US,D,20230823,000000,76.44,76.92,76.02,76.27,685148,0
+HSIC.US,D,20230824,000000,76.25,77.28,76.19,76.2,552942,0
+HSIC.US,D,20230825,000000,76.34,77.31,76.215,76.85,569050,0
+HSIC.US,D,20230828,000000,77.05,78.2,76.6401,77.99,617150,0
+HSIC.US,D,20230829,000000,78,78.45,77.72,78.33,657289,0
+HSIC.US,D,20230830,000000,78.23,78.23,76.855,77.5,698845,0
+HSIC.US,D,20230831,000000,77.53,77.71,76.4,76.54,1439089,0
+HSIC.US,D,20230901,000000,76.88,77.08,76.065,76.35,505447,0
+HSIC.US,D,20230905,000000,76.17,76.65,74.735,74.8,674172,0
+HSIC.US,D,20230906,000000,74.5,74.665,73.9,74.12,799807,0
+HSIC.US,D,20230907,000000,74.29,74.66,73.51,74.19,1288382,0
+HSIC.US,D,20230908,000000,74.3,74.59,73.78,73.88,558017,0
+HSIC.US,D,20230911,000000,74,74.785,73.79,74.28,597970,0
+HSIC.US,D,20230912,000000,74.12,75.21,73.975,74.82,583792,0
+HSIC.US,D,20230913,000000,74.76,74.88,73.11,73.21,674403,0
+HSIC.US,D,20230914,000000,73.7,74.74,73.7,74.45,669230,0
+HSIC.US,D,20230915,000000,74.29,75.31,74.08,74.41,1190380,0
+HSIC.US,D,20230918,000000,74.25,74.655,73.775,74.06,555213,0
+HSIC.US,D,20230919,000000,73.93,74.45,73.44,73.86,599615,0
+HSIC.US,D,20230920,000000,74.22,75.5,74.14,74.47,752839,0
+HSIC.US,D,20230921,000000,74.29,74.38,73.68,73.69,537148,0
+HSIC.US,D,20230922,000000,73.62,73.7875,73.01,73.11,564739,0
+HSIC.US,D,20230925,000000,72.92,73.8,72.675,73.75,437589,0
+HSIC.US,D,20230926,000000,73.71,74.76,73.45,74.52,680822,0
+HSIC.US,D,20230927,000000,74.54,74.75,73,73.26,924351,0
+HSIC.US,D,20230928,000000,73.34,74.37,73.34,74.25,814108,0
+HSIC.US,D,20230929,000000,74.36,74.515,73.86,74.25,1030537,0
+HSIC.US,D,20231002,000000,74.16,74.23,72.54,73.3,918371,0
+HSIC.US,D,20231003,000000,73.03,74.27,72.96,73.03,1132793,0
+HSIC.US,D,20231004,000000,73.31,74.32,72.81,74.16,946199,0
+HSIC.US,D,20231005,000000,74.01,74.36,73.1,73.66,929089,0
+HSIC.US,D,20231006,000000,73.55,74.895,73.3628,74.36,639167,0
+HSIC.US,D,20231009,000000,74.1,74.27,73.67,74.01,443603,0
+HSIC.US,D,20231010,000000,74.08,74.8,73.81,74.2,636755,0
+HSIC.US,D,20231011,000000,74.12,74.35,72.75,73.44,686806,0
+HSIC.US,D,20231012,000000,73.64,73.64,72.055,72.56,743514,0
+HSIC.US,D,20231013,000000,72.61,73.61,72.49,73.35,584837,0
+HSIC.US,D,20231016,000000,71.35,72.56,70.17,71.8,1805310,0
+HSIC.US,D,20231017,000000,71.9,72.23,71.06,71.35,842561,0
+HSIC.US,D,20231018,000000,71.48,71.54,70.62,70.67,1026515,0
+HSIC.US,D,20231019,000000,70.49,70.565,68,68.75,1670804,0
+HSIC.US,D,20231020,000000,68.86,68.99,68.045,68.31,1207169,0
+HSIC.US,D,20231023,000000,68.18,68.62,67.14,67.41,898425,0
+HSIC.US,D,20231024,000000,67.45,67.95,67.2,67.3,761150,0
+HSIC.US,D,20231025,000000,67.05,67.85,66.45,67.77,1106279,0
+HSIC.US,D,20231026,000000,67.25,67.27,65.95,66.51,906831,0
+HSIC.US,D,20231027,000000,66.62,66.76,65.56,66.41,832868,0
+HSIC.US,D,20231030,000000,66.51,67,65.355,66.15,907635,0
+HSIC.US,D,20231031,000000,66.53,67.01,64.77,64.98,2077867,0
+HSIC.US,D,20231101,000000,64.94,65.31,63.29,64.07,1411296,0
+HSIC.US,D,20231102,000000,62.5,62.54,60.01,61.89,2698619,0
+HSIC.US,D,20231103,000000,62.41,63.05,62,62.4,1978418,0
+HSIC.US,D,20231106,000000,62.77,63.47,62.505,62.63,1333474,0
+HSIC.US,D,20231107,000000,62.5,63.11,62.05,62.96,1393642,0
+HSIC.US,D,20231108,000000,63.32,64.18,63.0936,63.43,1120090,0
+HSIC.US,D,20231109,000000,63.43,64.26,62.12,62.16,792825,0
+HSIC.US,D,20231110,000000,63.75,64.34,63.11,64.07,2083030,0
+HSIC.US,D,20231113,000000,64.86,69.06,64.105,67.5,3374458,0
+HSIC.US,D,20231114,000000,68.07,69.065,66.7,68.9,2178615,0
+HSIC.US,D,20231115,000000,68.99,69.63,67.49,67.59,1581125,0
+HSIC.US,D,20231116,000000,67.71,69.02,67.71,68.76,1115319,0
+HSIC.US,D,20231117,000000,69.15,69.43,68.64,68.75,1006080,0
+HSIC.US,D,20231120,000000,68.89,69.13,68.3,68.61,621547,0
+HSIC.US,D,20231121,000000,68.66,69.42,68.46,68.92,685006,0
+HSIC.US,D,20231122,000000,69.29,69.825,68.8,69.4,499803,0
+HSIC.US,D,20231124,000000,69.1,69.8,69.05,69.67,227252,0
+HSIC.US,D,20231127,000000,69.52,69.8,67.97,67.98,1219021,0
+HSIC.US,D,20231128,000000,67.87,68.23,67.33,67.41,931731,0
+HSIC.US,D,20231129,000000,66.92,67.53,66.26,66.66,1393075,0
+HSIC.US,D,20231130,000000,66.63,66.82,65.22,66.73,2684455,0
+HSIC.US,D,20231201,000000,66.84,69.84,66.81,69.54,1741853,0
+HSIC.US,D,20231204,000000,69.4,70.005,68.82,69.31,1207009,0
+HSIC.US,D,20231205,000000,69.06,70.38,68.765,69.88,1013546,0
+HSIC.US,D,20231206,000000,69.89,70.99,69.1,70.62,1490254,0
+HSIC.US,D,20231207,000000,70.7,72.53,70.17,71.54,1494425,0
+HSIC.US,D,20231208,000000,71.6,72.31,71.5,71.91,1143798,0
+HSIC.US,D,20231211,000000,71.72,72.17,70.35,71.41,923654,0
+HSIC.US,D,20231212,000000,72.81,73.31,72.04,72.29,1167798,0
+HSIC.US,D,20231213,000000,72.25,74.12,72,74.03,1382077,0
+HSIC.US,D,20231214,000000,74.32,75.44,73.46,75.26,1973810,0
+HSIC.US,D,20231215,000000,74.57,75.5,74.12,74.15,2340641,0
+HSIC.US,D,20231218,000000,74.78,74.95,73.41,73.75,1186064,0
+HSIC.US,D,20231219,000000,73.89,74.61,73.17,74.12,1601460,0
+HSIC.US,D,20231220,000000,74.26,74.814,73.39,73.4,557425,0
+HSIC.US,D,20231221,000000,73.78,75.04,73.48,74.99,1119732,0
+HSIC.US,D,20231222,000000,75.25,75.25,74.57,74.92,726442,0
+HSIC.US,D,20231226,000000,74.73,75.48,74.62,75.42,514438,0
+HSIC.US,D,20231227,000000,75.43,76.12,75.04,75.84,605355,0
+HSIC.US,D,20231228,000000,75.92,76.64,75.89,76.06,664414,0
+HSIC.US,D,20231229,000000,75.91,76.28,74.76,75.71,689415,0
+HSIC.US,D,20240102,000000,75.2,76.33,75,75.56,975039,0
+HSIC.US,D,20240103,000000,75.56,75.845,74.33,74.62,743222,0
+HSIC.US,D,20240104,000000,74.74,75.02,73.83,74.8,916106,0
+HSIC.US,D,20240105,000000,74.9,75.42,73.33,73.9,1564184,0
+HSIC.US,D,20240108,000000,74,75.43,74,75.39,748381,0
+HSIC.US,D,20240109,000000,75.16,76.05,74.87,75.06,650536,0
+HSIC.US,D,20240110,000000,74.97,75.98,74.58,74.73,1333273,0
+HSIC.US,D,20240111,000000,74.65,75.04,73.225,73.95,1417282,0
+HSIC.US,D,20240112,000000,74.18,74.7,73.56,73.76,716720,0
+HSIC.US,D,20240116,000000,73.42,73.8,72.17,72.99,1349908,0
+HSIC.US,D,20240117,000000,73.02,74.4673,72.15,72.58,1426103,0
+HSIC.US,D,20240118,000000,72.48,74.27,72.155,74.25,852461,0
+HSIC.US,D,20240119,000000,74.56,75.04,73.89,74.04,872073,0
+HSIC.US,D,20240122,000000,73.8,75.03,73.75,74.84,741580,0
+HSIC.US,D,20240123,000000,74.84,75.27,74,74.2,817679,0
+HSIC.US,D,20240124,000000,74.36,75.39,73.18,73.26,860186,0
+HSIC.US,D,20240125,000000,73.32,74.19,73.32,74.04,713190,0
+HSIC.US,D,20240126,000000,74.51,74.73,73.85,74.2,809386,0
+HSIC.US,D,20240129,000000,74.25,75.24,73.85,75.23,697300,0
+HSIC.US,D,20240130,000000,75.23,75.5,74.705,74.78,1047706,0
+HSIC.US,D,20240131,000000,75.24,75.48,74.72,74.84,988539,0
+HSIC.US,D,20240201,000000,74.89,75.76,74.4675,75.73,742463,0
+HSIC.US,D,20240202,000000,75.52,76.69,75.31,76.14,1090937,0
+HSIC.US,D,20240205,000000,75.8,76.07,74.24,74.91,885199,0
+HSIC.US,D,20240206,000000,75.39,76.33,75.1,76.09,920557,0
+HSIC.US,D,20240207,000000,76.25,76.31,75.15,75.26,996195,0
+HSIC.US,D,20240208,000000,73.43,75.2,72.975,74.9,1757495,0
+HSIC.US,D,20240209,000000,74.86,75.62,73.4327,73.72,1359560,0
+HSIC.US,D,20240212,000000,73.8,75.77,73.8,75.73,596594,0
+HSIC.US,D,20240213,000000,75.24,75.36,72.69,73.25,1409589,0
+HSIC.US,D,20240214,000000,73.61,73.78,72.81,73.68,881766,0
+HSIC.US,D,20240215,000000,74.18,76.31,74.18,75.5,870629,0
+HSIC.US,D,20240216,000000,75.4,75.88,74.9904,75.65,658764,0
+HSIC.US,D,20240220,000000,75.23,76.13,75.05,75.64,912697,0
+HSIC.US,D,20240221,000000,75.22,76.355,74.485,75.09,905751,0
+HSIC.US,D,20240222,000000,75.05,77.4,74.83,77.08,1694219,0
+HSIC.US,D,20240223,000000,77.18,81.21,76.83,79.86,3240349,0
+HSIC.US,D,20240226,000000,79.5,81.46,79.445,80.57,2555588,0
+HSIC.US,D,20240227,000000,79.71,82.63,75.41,77.85,2605997,0
+HSIC.US,D,20240228,000000,78.13,78.13,74.43,76.49,1690994,0
+HSIC.US,D,20240229,000000,76.8,77.235,76.14,76.47,1661773,0
+HSIC.US,D,20240301,000000,76.47,77.685,76.04,76.88,1193866,0
+HSIC.US,D,20240304,000000,76.5,77.3,76.23,76.79,1009127,0
+HSIC.US,D,20240305,000000,76,76.76,75.075,75.41,1240534,0
+HSIC.US,D,20240306,000000,75.78,76.33,74.39,75.33,1423412,0
+HSIC.US,D,20240307,000000,75.55,75.87,74.875,75.22,928232,0
+HSIC.US,D,20240308,000000,75.51,75.97,74.7,74.76,852919,0
+HSIC.US,D,20240311,000000,75.15,75.26,74.47,75,1020647,0
+HSIC.US,D,20240312,000000,75.08,75.08,74.19,74.42,977551,0
+HSIC.US,D,20240313,000000,74.49,76.07,74.46,75.34,1331565,0
+HSIC.US,D,20240314,000000,75.24,75.5,73.98,74.39,1246798,0
+HSIC.US,D,20240315,000000,73.72,75.04,73.72,74.58,1551040,0
+HSIC.US,D,20240318,000000,74.37,74.48,73.58,74.18,937142,0
+HSIC.US,D,20240319,000000,74.63,74.87,73.98,74.38,1037841,0
+HSIC.US,D,20240320,000000,74.73,74.905,74.14,74.78,793751,0
+HSIC.US,D,20240321,000000,74.8,74.99,73.56,74.08,718236,0
+HSIC.US,D,20240322,000000,73.96,74.25,72.555,73.12,1627007,0
+HSIC.US,D,20240325,000000,73.29,73.74,72.8,72.89,1604422,0
+HSIC.US,D,20240326,000000,72.72,73.33,72.685,72.88,1231100,0
+HSIC.US,D,20240327,000000,73.07,75.21,72.985,75.15,1430587,0
+HSIC.US,D,20240328,000000,75.15,76.15,74.64,75.52,1014939,0
+HSIC.US,D,20240401,000000,75.17,75.195,73.815,74.24,1084941,0
+HSIC.US,D,20240402,000000,73.83,74.69,73,73.07,871308,0
+HSIC.US,D,20240403,000000,72.85,73.665,72.82,73.44,808325,0
+HSIC.US,D,20240404,000000,73.92,74.02,72.72,72.89,780234,0
+HSIC.US,D,20240405,000000,72.74,72.82,72.2,72.52,584911,0
+HSIC.US,D,20240408,000000,72.37,73.29,72.15,72.47,1035445,0
+HSIC.US,D,20240409,000000,72.37,73.2,72.01,73.17,655485,0
+HSIC.US,D,20240410,000000,72.28,72.78,71.67,71.86,891621,0
+HSIC.US,D,20240411,000000,72.17,72.69,71.14,71.81,829307,0
+HSIC.US,D,20240412,000000,71.26,71.57,70.21,71.01,989207,0
+HSIC.US,D,20240415,000000,71.33,71.96,70.69,70.73,856775,0
+HSIC.US,D,20240416,000000,70.72,71.41,70.53,71.22,1033644,0
+HSIC.US,D,20240417,000000,71.47,71.92,70.19,70.2,1067128,0
+HSIC.US,D,20240418,000000,70.34,70.37,69.48,69.97,745157,0
+HSIC.US,D,20240419,000000,70.31,70.98,70,70.88,637041,0
+HSIC.US,D,20240422,000000,70.95,72.32,70.95,72.04,837456,0
+HSIC.US,D,20240423,000000,72.19,73.16,72.02,72.76,626962,0
+HSIC.US,D,20240424,000000,72.42,73.4,72.17,73.21,824051,0
+HSIC.US,D,20240425,000000,73.22,73.57,72.33,72.82,583100,0
+HSIC.US,D,20240426,000000,72.78,73.76,72.42,73.13,722374,0
+HSIC.US,D,20240429,000000,73.26,73.895,72.78,73.03,743703,0
+HSIC.US,D,20240430,000000,72.48,72.575,69.17,69.28,1720426,0
+HSIC.US,D,20240501,000000,69.38,69.84,68.59,68.78,890008,0
+HSIC.US,D,20240502,000000,68.87,69.34,67.97,68.6,1318897,0
+HSIC.US,D,20240503,000000,68.71,69.31,67.64,67.78,1167605,0
+HSIC.US,D,20240506,000000,68.45,68.9,67.89,68.53,1390498,0
+HSIC.US,D,20240507,000000,71.14,72.8,69.95,71.2,2084008,0
+HSIC.US,D,20240508,000000,71.53,73.7099,70.9,72.76,1875896,0
+HSIC.US,D,20240509,000000,73.11,74.22,72.53,73.44,1322592,0
+HSIC.US,D,20240510,000000,73.38,73.755,72.645,73.31,850463,0
+HSIC.US,D,20240513,000000,73.32,73.98,72.9,73.13,679923,0
+HSIC.US,D,20240514,000000,73.8,74.33,72.39,72.77,1252945,0
+HSIC.US,D,20240515,000000,73.2,74.85,72.64,74.74,1084309,0
+HSIC.US,D,20240516,000000,75,75.2,74.33,74.33,720763,0
+HSIC.US,D,20240517,000000,74.52,74.76,74.1,74.6,799285,0
+HSIC.US,D,20240520,000000,74.56,74.6,73.2,73.47,800946,0
+HSIC.US,D,20240521,000000,73.3,73.55,72.8235,73.25,920338,0
+HSIC.US,D,20240522,000000,73.25,73.765,72.315,72.38,571179,0
+HSIC.US,D,20240523,000000,72.19,73.01,71.34,71.52,876845,0
+HSIC.US,D,20240524,000000,71.9,72.1502,70.91,71.72,458504,0
+HSIC.US,D,20240528,000000,71.16,71.64,70.69,71.15,1023757,0
+HSIC.US,D,20240529,000000,70.44,70.49,69.52,70.14,738098,0
+HSIC.US,D,20240530,000000,70.21,70.59,69,69.25,1219830,0
+HSIC.US,D,20240531,000000,69.3,69.84,68.6,69.34,2304039,0
+HSIC.US,D,20240603,000000,69.39,69.87,68.91,69.68,783237,0
+HSIC.US,D,20240604,000000,69.63,70.13,69.28,69.64,633264,0
+HSIC.US,D,20240605,000000,69.6,69.94,68.72,69.64,668333,0
+HSIC.US,D,20240606,000000,69.47,70.12,67.82,68.6,1141810,0
+HSIC.US,D,20240607,000000,68.48,68.815,68.2,68.51,852850,0
+HSIC.US,D,20240610,000000,67.94,68.32,67.26,67.42,875035,0
+HSIC.US,D,20240611,000000,67.26,67.26,66.21,66.51,796744,0
+HSIC.US,D,20240612,000000,66.86,66.995,66.08,66.41,1013580,0
+HSIC.US,D,20240613,000000,66.04,66.505,65.04,66.27,905168,0
+HSIC.US,D,20240614,000000,65.79,66.25,65.22,65.8,730253,0
+HSIC.US,D,20240617,000000,65.35,66.895,64.69,66.18,1397353,0
+HSIC.US,D,20240618,000000,66.35,69.99,66.11,68.28,1524512,0
+HSIC.US,D,20240620,000000,67.94,67.965,66.36,66.55,931530,0
+HSIC.US,D,20240621,000000,66.78,67.61,66.2,67.26,1600121,0
+HSIC.US,D,20240624,000000,67.44,68.44,67.26,67.27,632623,0
+HSIC.US,D,20240625,000000,67.04,67.23,65.98,66.1,824054,0
+HSIC.US,D,20240626,000000,65.86,66.1,64.48,64.56,1169102,0
+HSIC.US,D,20240627,000000,64.64,64.99,63.71,64.09,927040,0
+HSIC.US,D,20240628,000000,64.21,64.46,63.895,64.1,1641594,0
+HSIC.US,D,20240701,000000,64.45,65.45,64.2,65.11,1886648,0
+HSIC.US,D,20240702,000000,65.18,66.03,65.0945,65.6,1043316,0
+HSIC.US,D,20240703,000000,65.79,65.93,64.77,64.79,702880,0
+HSIC.US,D,20240705,000000,64.55,65.17,64.52,64.96,1475925,0
+HSIC.US,D,20240708,000000,65.23,65.72,64.63,64.75,595132,0
+HSIC.US,D,20240709,000000,64.54,64.74,64.15,64.44,744911,0
+HSIC.US,D,20240710,000000,64.47,64.56,63.91,64.19,691496,0
+HSIC.US,D,20240711,000000,64.53,65.36,64.135,65.1,1258022,0
+HSIC.US,D,20240712,000000,65.14,65.48,64.775,65.15,1402742,0
+HSIC.US,D,20240715,000000,65.36,66.15,65.36,65.84,1034682,0
+HSIC.US,D,20240716,000000,65.94,67.83,65.84,67.59,1606427,0
+HSIC.US,D,20240717,000000,67.72,71.89,67.72,71.22,2266764,0
+HSIC.US,D,20240718,000000,70.7,73.36,70.57,70.67,1895665,0
+HSIC.US,D,20240719,000000,71.06,71.62,70.16,70.34,1515830,0
+HSIC.US,D,20240722,000000,71.61,72.63,70.48,70.95,1627910,0
+HSIC.US,D,20240723,000000,70.95,71.47,69.76,69.99,1443417,0
+HSIC.US,D,20240724,000000,70.29,71,69.84,70.29,1425823,0
+HSIC.US,D,20240725,000000,70.52,72.13,70.52,71.04,1227689,0
+HSIC.US,D,20240726,000000,71.23,72.44,71.19,72.31,1079397,0
+HSIC.US,D,20240729,000000,72.16,72.19,70.995,71.47,1279112,0
+HSIC.US,D,20240730,000000,71.47,72.7,71.245,72.44,1082314,0
+HSIC.US,D,20240731,000000,72,72.88,71.015,71.94,1262233,0
+HSIC.US,D,20240801,000000,72.43,73.04,71.74,72.78,2275886,0
+HSIC.US,D,20240802,000000,72.57,73.09,69.5,71.02,3905909,0
+HSIC.US,D,20240805,000000,72.33,72.87,68.565,69.56,3213323,0
+HSIC.US,D,20240806,000000,65,67.98,63.67,63.92,8872935,0
+HSIC.US,D,20240807,000000,64.81,68.61,64.81,65.77,3485212,0
+HSIC.US,D,20240808,000000,65.85,68.22,65.26,68.16,1847007,0
+HSIC.US,D,20240809,000000,68.06,69.76,67.88,68.94,2399686,0
+HSIC.US,D,20240812,000000,68.4,68.98,67.595,67.89,3995823,0
+HSIC.US,D,20240813,000000,68.095,69.895,67.53,69.44,1179832,0
+HSIC.US,D,20240814,000000,69.67,69.8,68.23,68.51,1202057,0
+HSIC.US,D,20240815,000000,69.33,70.11,68.99,69.78,1711363,0
+HSIC.US,D,20240816,000000,69.55,70.03,69.03,69.79,946589,0
+HSIC.US,D,20240819,000000,69.82,70.57,69.72,69.82,958262,0
+HSIC.US,D,20240820,000000,69.74,70.27,68.59,69,2451862,0
+HSIC.US,D,20240821,000000,69.25,69.91,69.06,69.87,2961020,0
+HSIC.US,D,20240822,000000,70.24,70.65,69.66,69.84,1496052,0
+HSIC.US,D,20240823,000000,70.17,71.435,69.49,70.82,833575,0
+HSIC.US,D,20240826,000000,70.75,71.64,70.325,70.9,3004784,0
+HSIC.US,D,20240827,000000,70.82,72.3,70.46,72.16,3025727,0
+HSIC.US,D,20240828,000000,68.614,71.1,68.614,70.48,1605495,0
+HSIC.US,D,20240829,000000,71.17,71.67,70.39,70.82,1876121,0
+HSIC.US,D,20240830,000000,70.82,71.61,70.06,70.55,1150307,0
+HSIC.US,D,20240903,000000,70.39,71.05,70.25,70.46,1741098,0
+HSIC.US,D,20240904,000000,70.46,70.58,69.13,69.45,1151735,0
+HSIC.US,D,20240905,000000,69.69,70.23,68.62,69.86,1249173,0
+HSIC.US,D,20240906,000000,70.18,70.5,68.8,68.81,2174978,0
+HSIC.US,D,20240909,000000,68.98,69.58,67.72,68.89,1586907,0
+HSIC.US,D,20240910,000000,68.51,69.02,67,67.55,3823195,0
+HSIC.US,D,20240911,000000,67.35,67.35,65.32,67.05,3377713,0
+HSIC.US,D,20240912,000000,67.28,68.21,66.83,68.17,1277858,0
+HSIC.US,D,20240913,000000,68.57,71.31,68.455,70.38,1339611,0
+HSIC.US,D,20240916,000000,70.88,71.41,68.89,69.87,1460391,0
+HSIC.US,D,20240917,000000,70.39,71.89,70.02,71.24,1742368,0
+HSIC.US,D,20240918,000000,71.01,72.645,70.57,72.46,1579162,0
+HSIC.US,D,20240919,000000,73.25,73.655,72.35,72.54,1887463,0
+HSIC.US,D,20240920,000000,72.31,72.375,71.14,71.15,2822343,0
+HSIC.US,D,20240923,000000,71.44,72.54,71.27,71.63,2979247,0
+HSIC.US,D,20240924,000000,71.84,72.22,70.51,70.7,761886,0
+HSIC.US,D,20240925,000000,70.88,70.88,69.15,69.83,1304986,0
+HSIC.US,D,20240926,000000,70.15,71.29,70.15,70.86,2460934,0
+HSIC.US,D,20240927,000000,71.42,73.62,71.21,73.22,2482453,0
+HSIC.US,D,20240930,000000,73.34,73.58,72.45,72.9,1380003,0
+HSIC.US,D,20241001,000000,72.39,72.82,70.98,71.94,987565,0
+HSIC.US,D,20241002,000000,71.46,71.83,70.82,71.21,1484211,0
+HSIC.US,D,20241003,000000,70.88,71.44,69.7,70.54,1172836,0
+HSIC.US,D,20241004,000000,71.45,71.45,70.17,70.56,692279,0
+HSIC.US,D,20241007,000000,70.19,70.69,69.2,69.3,918935,0
+HSIC.US,D,20241008,000000,69.34,70.25,68.86,69.99,581289,0
+HSIC.US,D,20241009,000000,70.23,71.13,70.03,70.51,666744,0
+HSIC.US,D,20241010,000000,70.38,70.51,69.7,70.04,684232,0
+HSIC.US,D,20241011,000000,70.26,71.01,70.13,70.53,2704159,0
+HSIC.US,D,20241014,000000,70.79,71.115,70.005,71.01,960217,0
+HSIC.US,D,20241015,000000,70.87,72.13,70.16,71.1,1631639,0
+HSIC.US,D,20241016,000000,71.25,72.45,70.73,71.75,964681,0
+HSIC.US,D,20241017,000000,71.63,72.21,71.105,71.67,721820,0
+HSIC.US,D,20241018,000000,71.56,72.51,70.81,72.39,688164,0
+HSIC.US,D,20241021,000000,72.19,72.53,71.37,71.59,735470,0
+HSIC.US,D,20241022,000000,71.4,71.6,70.26,71.19,578544,0
+HSIC.US,D,20241023,000000,70.98,71.23,69.63,70.22,1859137,0
+HSIC.US,D,20241024,000000,70.91,71.445,70.31,70.88,2199389,0
+HSIC.US,D,20241025,000000,70.99,71.2,69.65,70,742601,0
+HSIC.US,D,20241028,000000,70.3,71.275,70.3,71.11,757408,0
+HSIC.US,D,20241029,000000,70.6,71.58,70.07,70.38,1540925,0
+HSIC.US,D,20241030,000000,70.15,71.08,70.135,70.64,1797247,0
+HSIC.US,D,20241031,000000,70.74,71.15,70.15,70.23,1141681,0
+HSIC.US,D,20241101,000000,70.05,71.42,70.05,70.37,1742354,0
+HSIC.US,D,20241104,000000,71,72.48,70.45,72.33,2236717,0
+HSIC.US,D,20241105,000000,70.96,71,67.46,68.99,3563674,0
+HSIC.US,D,20241106,000000,71,71.35,69.42,70.01,3119692,0
+HSIC.US,D,20241107,000000,70.84,70.84,67.99,69.43,1949105,0
+HSIC.US,D,20241108,000000,69.2,69.38,67.9055,68,871840,0
+HSIC.US,D,20241111,000000,68.31,69.045,67.99,68.29,1093001,0
+HSIC.US,D,20241112,000000,67.84,68.53,67.331,67.46,943788,0
+HSIC.US,D,20241113,000000,67.15,67.865,66.76,67.74,947823,0
+HSIC.US,D,20241114,000000,67.69,67.78,66.5,66.54,1480004,0
+HSIC.US,D,20241115,000000,66.54,68.8,66.17,68.76,2510286,0
+HSIC.US,D,20241118,000000,68.88,75.8,68.715,73.89,3565872,0
+HSIC.US,D,20241119,000000,73.69,76.84,73.25,74.84,3299606,0
+HSIC.US,D,20241120,000000,74.93,75.49,72.785,73.73,3170765,0
+HSIC.US,D,20241121,000000,73.6,73.97,71.98,73.77,1568442,0
+HSIC.US,D,20241122,000000,74,75.195,73.25,75.08,3384464,0
+HSIC.US,D,20241125,000000,75.99,77.6,75.99,76.84,2611430,0
+HSIC.US,D,20241126,000000,76.55,77.37,75.26,77.28,2207686,0
+HSIC.US,D,20241127,000000,77.64,78.97,76.86,77.66,832776,0
+HSIC.US,D,20241129,000000,77.72,77.985,77,77.05,608569,0
+HSIC.US,D,20241202,000000,76.94,77.19,76.03,76.5,1522863,0
+HSIC.US,D,20241203,000000,76.08,76.39,74.94,75.21,1449944,0
+HSIC.US,D,20241204,000000,74.33,75.21,73.93,74.49,947298,0
+HSIC.US,D,20241205,000000,74.49,74.65,71.94,72.49,1382407,0
+HSIC.US,D,20241206,000000,72.61,73.18,71.9601,73,2086443,0
+HSIC.US,D,20241209,000000,73.03,76.12,72.37,74.98,1728313,0
+HSIC.US,D,20241210,000000,74.98,75.6,73.255,74.73,1183957,0
+HSIC.US,D,20241211,000000,74.91,78.35,74.73,76.85,1962528,0
+HSIC.US,D,20241212,000000,76.85,77.58,76.46,77.03,1838665,0
+HSIC.US,D,20241213,000000,77.22,77.23,75.71,76.6,1850698,0
+HSIC.US,D,20241216,000000,76.49,77.46,75.07,75.14,1619034,0
+HSIC.US,D,20241217,000000,75.25,75.45,73.13,73.18,1507180,0
+HSIC.US,D,20241218,000000,73.16,73.44,70.58,70.61,1777222,0
+HSIC.US,D,20241219,000000,70.15,70.61,68.47,68.95,1522418,0
+HSIC.US,D,20241220,000000,68.95,70.33,68.425,69.82,2761486,0
+HSIC.US,D,20241223,000000,69.59,70.75,69.46,70.06,1111918,0
+HSIC.US,D,20241224,000000,69.95,70.24,69.44,70.01,421009,0
+HSIC.US,D,20241226,000000,70,72.54,69.76,70.97,851469,0
+HSIC.US,D,20241227,000000,70.27,71.1325,69.84,70.42,501169,0
+HSIC.US,D,20241230,000000,70.1,70.1,68.84,69.17,655266,0
+HSIC.US,D,20241231,000000,69.32,70.03,68.76,69.2,553473,0
+HSIC.US,D,20250102,000000,69.68,69.8555,67.86,68.55,885277,0
+HSIC.US,D,20250103,000000,68.6,69.39,68.32,69.09,803669,0
+HSIC.US,D,20250106,000000,71.59,72.57,70.82,71.76,1297663,0
+HSIC.US,D,20250107,000000,71.93,72.665,71.1,71.67,1074518,0
+HSIC.US,D,20250108,000000,71.61,71.84,70.18,71.06,901094,0
+HSIC.US,D,20250110,000000,70.58,70.98,69.63,69.67,1096036,0
+HSIC.US,D,20250113,000000,69.64,71.0287,69.1,70.7,608596,0
+HSIC.US,D,20250114,000000,71.13,71.55,70.61,71.27,900010,0
+HSIC.US,D,20250115,000000,72.34,72.44,70.87,71.15,981737,0
+HSIC.US,D,20250116,000000,71,72.14,70.35,71.75,990199,0
+HSIC.US,D,20250117,000000,72.23,73.55,71.44,73.22,1073957,0
+HSIC.US,D,20250121,000000,73.77,74.98,73.45,74.19,2021186,0
+HSIC.US,D,20250122,000000,73.52,75.07,73.21,74.78,985689,0
+HSIC.US,D,20250123,000000,75.37,75.66,73.72,74.75,1017295,0
+HSIC.US,D,20250124,000000,74.34,75.08,72.74,74.97,814666,0
+HSIC.US,D,20250127,000000,75.67,77.08,74.6,76.69,1380538,0
+HSIC.US,D,20250128,000000,76.84,77,75.77,76.1,1017405,0
+HSIC.US,D,20250129,000000,77.5,81.8528,77.5,79.87,6094292,0
+HSIC.US,D,20250130,000000,80.46,80.93,79.33,80.03,2350518,0
+HSIC.US,D,20250131,000000,79.77,81.01,79.125,80,1282001,0
+HSIC.US,D,20250203,000000,78.64,80.52,78.57,79.57,2921732,0
+HSIC.US,D,20250204,000000,78.9,80.64,78.9,80.58,1499135,0
+HSIC.US,D,20250205,000000,80.98,82.49,80.791,81.91,1315857,0
+HSIC.US,D,20250206,000000,82.155,82.38,79.76,79.85,1148702,0
+HSIC.US,D,20250207,000000,79.71,80.1,78.68,79,1141263,0
+HSIC.US,D,20250210,000000,79.01,79.425,78.5,78.9,2346828,0
+HSIC.US,D,20250211,000000,77.99,78.86,76.88,77.48,1267948,0
+HSIC.US,D,20250212,000000,75.77,77.25,75.77,77.2,1154912,0
+HSIC.US,D,20250213,000000,77.39,78.11,77.215,77.62,1507784,0
+HSIC.US,D,20250214,000000,77.51,77.52,75.885,76,1455207,0
+HSIC.US,D,20250218,000000,75.57,77.7,75.57,77.63,2573709,0
+HSIC.US,D,20250219,000000,77.19,77.905,76.85,77.83,988147,0
+HSIC.US,D,20250220,000000,78,78.69,77.38,78.05,1103682,0
+HSIC.US,D,20250221,000000,78.15,78.61,76.92,77.24,3295278,0
+HSIC.US,D,20250224,000000,77.14,78.23,76.505,77.61,3517554,0
+HSIC.US,D,20250225,000000,80.56,80.56,73.2514,75.82,3585729,0
+HSIC.US,D,20250226,000000,75.88,76.43,72.23,72.545,3903405,0
+HSIC.US,D,20250227,000000,72.43,73.26,71.68,72.12,4222390,0
+HSIC.US,D,20250228,000000,72.23,72.6964,71.56,72.17,11190766,0
+HSIC.US,D,20250303,000000,72.17,72.97,70.61,70.81,2245643,0
+HSIC.US,D,20250304,000000,70.31,70.95,69.51,70.31,2361474,0
+HSIC.US,D,20250305,000000,70.08,71.72,69.04,71.46,2532278,0
+HSIC.US,D,20250306,000000,71.07,73.06,70.42,72.96,2575089,0
+HSIC.US,D,20250307,000000,72.44,75.13,71.48,74.59,2145400,0
+HSIC.US,D,20250310,000000,74.37,77.83,73.65,75.45,3053869,0
+HSIC.US,D,20250311,000000,75.35,75.77,72.87,72.92,1844783,0
+HSIC.US,D,20250312,000000,72.73,72.92,69.9,69.94,1561905,0
+HSIC.US,D,20250313,000000,69.75,70.94,69.18,69.81,1631766,0
+HSIC.US,D,20250314,000000,69.89,70.73,69.47,70.58,1443065,0
+HSIC.US,D,20250317,000000,70.38,72.42,70.2,71.8,2009568,0
+HSIC.US,D,20250318,000000,71.6,72.09,71.2,72,832415,0
+HSIC.US,D,20250319,000000,71.69,72.26,70.7,70.84,2352243,0
+HSIC.US,D,20250320,000000,70.65,71.42,70.36,70.45,1151604,0
+HSIC.US,D,20250321,000000,69.88,69.94,68.765,69.39,1475964,0
+HSIC.US,D,20250324,000000,70.14,70.81,69.67,70.76,780046,0
+HSIC.US,D,20250325,000000,70.82,70.82,69.06,69.38,1295928,0
+HSIC.US,D,20250326,000000,69.45,70.15,69.05,69.75,922242,0
+HSIC.US,D,20250327,000000,69.72,69.75,69.08,69.4,1228332,0
+HSIC.US,D,20250328,000000,69.24,69.84,68.55,68.62,1028798,0
+HSIC.US,D,20250331,000000,68.59,68.93,67.69,68.49,1253224,0
+HSIC.US,D,20250401,000000,68.55,69.54,67.91,69.07,1243207,0
+HSIC.US,D,20250402,000000,68.3,69.71,68.3,69.25,1172777,0
+HSIC.US,D,20250403,000000,68.51,69.22,66.12,66.59,1250182,0
+HSIC.US,D,20250404,000000,65.55,66.36,63,65.47,2362489,0
+HSIC.US,D,20250407,000000,63.12,65.64,61.89,64.31,2594625,0
+HSIC.US,D,20250408,000000,64.61,65.99,61.86,62.7,1847194,0
+HSIC.US,D,20250409,000000,62.5,66.35,60.56,66.16,2805224,0
+HSIC.US,D,20250410,000000,65.17,65.17,62.86,63.56,2002729,0
+HSIC.US,D,20250411,000000,63.56,66.5,62.01,64.46,1060380,0
+HSIC.US,D,20250414,000000,65.09,65.8,64.08,65.61,868958,0
+HSIC.US,D,20250415,000000,65.5,65.6099,63.74,64.28,1325713,0
+HSIC.US,D,20250416,000000,64.26,65.02,62.56,63.29,1120289,0
+HSIC.US,D,20250417,000000,63.6,64.78,63.135,64.73,1390004,0
+HSIC.US,D,20250421,000000,64.22,64.22,62.395,63.08,877433,0
+HSIC.US,D,20250422,000000,63.71,64.63,63.335,64.54,772480,0
+HSIC.US,D,20250423,000000,65.83,66.92,64.92,65.49,899384,0
+HSIC.US,D,20250424,000000,65.65,66.46,64.68,66.23,1924754,0
+HSIC.US,D,20250425,000000,65.68,66.095,64.31,65.17,736946,0
+HSIC.US,D,20250428,000000,65.53,66.11,64.73,65.57,1224507,0
+HSIC.US,D,20250429,000000,65.17,66.59,65.17,66.16,663390,0
+HSIC.US,D,20250430,000000,65.39,65.66,64.18,64.97,1059826,0
+HSIC.US,D,20250501,000000,64.86,65.555,63.685,64.46,1337518,0
+HSIC.US,D,20250502,000000,65.7,65.835,64.31,65.3,2469254,0
+HSIC.US,D,20250505,000000,65.07,67.3,62.6,66.58,2289276,0
+HSIC.US,D,20250506,000000,66.97,67.91,65.99,66.24,1935057,0
+HSIC.US,D,20250507,000000,66.6,67.9099,65.855,66.57,1437956,0
+HSIC.US,D,20250508,000000,67.24,69.38,66.98,68.89,2108613,0
+HSIC.US,D,20250509,000000,69.03,69.24,68.27,68.64,2009821,0
+HSIC.US,D,20250512,000000,70.32,71.33,69.51,70.47,1564686,0
+HSIC.US,D,20250513,000000,70.65,71.16,69.79,70.54,1498172,0
+HSIC.US,D,20250514,000000,70.33,70.67,69.64,70.08,1568397,0
+HSIC.US,D,20250515,000000,70.23,71.65,69.936,71.54,1134472,0
+HSIC.US,D,20250516,000000,71.58,72.11,70.7,72.05,1036158,0
+HSIC.US,D,20250519,000000,71.59,72.01,70.8,71.84,1216774,0
+HSIC.US,D,20250520,000000,71.9,73.86,71.9,73.13,1500878,0
+HSIC.US,D,20250521,000000,72.78,73.58,71.91,72.08,2097786,0
+HSIC.US,D,20250522,000000,72.03,72.2,71.11,71.33,1471264,0
+HSIC.US,D,20250523,000000,70.73,71.945,70.41,71.65,1534999,0
+HSIC.US,D,20250527,000000,71.98,74.66,71.94,73.66,1915580,0
+HSIC.US,D,20250528,000000,73.46,73.85,73.12,73.4,1299640,0
+HSIC.US,D,20250529,000000,73.38,73.72,71.7,71.98,1438703,0
+HSIC.US,D,20250530,000000,73.74,74,69.61,69.99,3123095,0
+HSIC.US,D,20250602,000000,69.59,69.94,68.63,69.56,2497178,0
+HSIC.US,D,20250603,000000,69.44,71.05,69.085,70.57,2191309,0
+HSIC.US,D,20250604,000000,70.49,71.31,69.905,70.39,1210614,0
+HSIC.US,D,20250605,000000,70.53,70.92,70.11,70.47,865137,0
+HSIC.US,D,20250606,000000,71.12,71.29,70.27,70.37,1052276,0
+HSIC.US,D,20250609,000000,70.37,71.8,69.62,70.9,1100743,0
+HSIC.US,D,20250610,000000,71.1,72.535,70.52,71.37,971683,0
+HSIC.US,D,20250611,000000,71.41,72.71,70.73,71.14,845504,0
+HSIC.US,D,20250612,000000,70.59,71.34,70.32,71.08,1189185,0
+HSIC.US,D,20250613,000000,70.52,70.75,69.62,70.19,1480510,0
+HSIC.US,D,20250616,000000,70.51,71.16,70.39,70.76,1703368,0
+HSIC.US,D,20250617,000000,70.31,70.94,69.59,70.16,1838198,0
+HSIC.US,D,20250618,000000,70.16,71.38,69.765,71.13,2312262,0
+HSIC.US,D,20250620,000000,71.73,72.96,71.29,71.98,3332857,0
+HSIC.US,D,20250623,000000,72,72,70.86,71.89,1890700,0
+HSIC.US,D,20250624,000000,71.92,73.44,71.7,72.68,2083080,0
+HSIC.US,D,20250625,000000,72.47,73.23,72,72.79,1236004,0
+HSIC.US,D,20250626,000000,73.17,73.88,72.92,73.15,1396785,0
+HSIC.US,D,20250627,000000,73.35,73.755,72.89,73.27,2251304,0
+HSIC.US,D,20250630,000000,73.46,73.72,72.78,73.05,1467368,0
+HSIC.US,D,20250701,000000,72.81,75.34,72.21,74.48,1602459,0
+HSIC.US,D,20250702,000000,74.23,74.66,73.68,74.48,1459097,0
+HSIC.US,D,20250703,000000,74.5,75.015,74.33,74.67,699008,0
+HSIC.US,D,20250707,000000,74.13,74.61915,73.02,73.45,1392959,0
+HSIC.US,D,20250708,000000,73.43,74.58,73.22,73.95,1329121,0
+HSIC.US,D,20250709,000000,74.54,74.64,73.4,74.16,763883,0
+HSIC.US,D,20250710,000000,74,75.76,73.77,74.53,1068174,0
+HSIC.US,D,20250711,000000,74.3,74.3,73.13,73.42,1446652,0
+HSIC.US,D,20250714,000000,70.38,71.495,69.04,70.68,3299510,0
+HSIC.US,D,20250715,000000,70.98,73.23,70.6,70.64,4111188,0
+HSIC.US,D,20250716,000000,70.72,71.19,68.71,69.32,2134939,0
+HSIC.US,D,20250717,000000,69.37,69.81,69.05,69.5,1350487,0
+HSIC.US,D,20250718,000000,69.79,70.23,68.9,69.1,1177871,0
+HSIC.US,D,20250721,000000,69.35,70.19,69.045,69.07,1157325,0
+HSIC.US,D,20250722,000000,69.48,72.25,69.42,72.2,1383668,0
+HSIC.US,D,20250723,000000,72.62,74.79,72.315,74.19,2134410,0
+HSIC.US,D,20250724,000000,73.7,74.28,72.59,72.62,1059010,0
+HSIC.US,D,20250725,000000,71.96,71.96,71.23,71.46,2049718,0
+HSIC.US,D,20250728,000000,71.46,71.46,70.1,70.46,1715293,0
+HSIC.US,D,20250729,000000,70.65,70.82,69.83,70.05,1453289,0
+HSIC.US,D,20250730,000000,70.09,70.535,69.34,69.58,1666700,0
+HSIC.US,D,20250731,000000,68.33,69.125,67.45,67.65,1779488,0
+HSIC.US,D,20250801,000000,67.64,68.39,67,67.98,1557873,0
+HSIC.US,D,20250804,000000,68.06,70.93,67.82,70.02,3190827,0
+HSIC.US,D,20250805,000000,66.26,67.46,63.0001,64.83,4502447,0
+HSIC.US,D,20250806,000000,64.82,66.35,64.31,66.315,3058323,0
+HSIC.US,D,20250807,000000,67.08,67.7,65.63,65.9,2906290,0
+HSIC.US,D,20250808,000000,66.03,66.52,64.9,65.94,1931964,0
+HSIC.US,D,20250811,000000,66.14,66.73,65.9,66.1,2099844,0
+HSIC.US,D,20250812,000000,67.08,67.87,66.1035,67.5,2751853,0
+HSIC.US,D,20250813,000000,67.6,69.1,67.23,68.99,1892262,0
+HSIC.US,D,20250814,000000,68.37,68.67,67.31,67.91,2045734,0
+HSIC.US,D,20250815,000000,68.28,68.91,67.65,67.84,1675383,0
+HSIC.US,D,20250818,000000,67.84,68.35,67.205,67.22,1205348,0
+HSIC.US,D,20250819,000000,67.22,68.51,66.78,68.31,1624459,0
+HSIC.US,D,20250820,000000,68.33,68.97,68.19,68.64,2059320,0
+HSIC.US,D,20250821,000000,68.39,68.5776,67.78,68.21,1030617,0
+HSIC.US,D,20250822,000000,68.75,70.5,68.66,69.6,1436392,0
+HSIC.US,D,20250825,000000,69.27,69.53,68.42,68.47,1924817,0
+HSIC.US,D,20250826,000000,69.8,70.175,68.855,69.06,1699949,0
+HSIC.US,D,20250827,000000,68.7,69.52,68.265,68.98,1760412,0
+HSIC.US,D,20250828,000000,68.95,69.22,68.43,69.03,1964090,0
+HSIC.US,D,20250829,000000,69.04,69.6,68.86,69.58,1021767,0
+HSIC.US,D,20250902,000000,69.22,69.565,68.25,68.39,1046228,0
+HSIC.US,D,20250903,000000,68.38,68.81,66.69,67.13,1482005,0
+HSIC.US,D,20250904,000000,67.12,68.13,66.61,67.78,1316275,0
+HSIC.US,D,20250905,000000,67.79,69.59,67.51,69.43,1360668,0
+HSIC.US,D,20250908,000000,69.48,69.66,67,67.74,1546785,0
+HSIC.US,D,20250909,000000,67.5,67.935,66.98,67.65,1173929,0
+HSIC.US,D,20250910,000000,68.47,70.69,67.12,67.41,1939652,0
+HSIC.US,D,20250911,000000,67.41,69.89,67.22,69.55,1328929,0
+HSIC.US,D,20250912,000000,69.36,69.82,68.54,69.01,1115041,0
+HSIC.US,D,20250915,000000,68.94,69.28,68.43,68.81,1504560,0
+HSIC.US,D,20250916,000000,69.03,69.105,67.895,68.39,1258087,0
+HSIC.US,D,20250917,000000,68.44,69,67.1,67.37,1569064,0
+HSIC.US,D,20250918,000000,67.32,68.9,66.96,68.55,1391430,0
+HSIC.US,D,20250919,000000,68.74,68.99,67.78,67.86,5625845,0
+HSIC.US,D,20250922,000000,67.91,68.225,67.5,67.92,1499813,0
+HSIC.US,D,20250923,000000,68.13,69.585,68,69.21,1181424,0
+HSIC.US,D,20250924,000000,68.91,69.38,67.71,67.75,1005377,0
+HSIC.US,D,20250925,000000,67.02,67.07,65.395,65.64,1207074,0
+HSIC.US,D,20250926,000000,65.73,66.39,65.43,66.06,1030763,0
+HSIC.US,D,20250929,000000,66.22,66.48,65.32,66.05,910376,0
+HSIC.US,D,20250930,000000,65.97,66.455,65.25,66.37,1537335,0
+HSIC.US,D,20251001,000000,66.26,66.91,65.445,65.6,1157090,0
+HSIC.US,D,20251002,000000,65.46,66.04,65.2,66.03,1441411,0
+HSIC.US,D,20251003,000000,66.03,67.35,66.03,67.03,917845,0
+HSIC.US,D,20251006,000000,66.69,66.955,64.94,66.04,1151635,0
+HSIC.US,D,20251007,000000,66.28,66.7,64.81,64.88,1079020,0
+HSIC.US,D,20251008,000000,64.68,65.15,63.63,64.73,1699350,0
+HSIC.US,D,20251009,000000,65,65,64.07,64.57,1404327,0
+HSIC.US,D,20251010,000000,64.69,64.955,62.56,63.17,1301131,0
+HSIC.US,D,20251013,000000,63.82,63.96,62.66,63,1347256,0
+HSIC.US,D,20251014,000000,62.29,63.81,62.21,63.39,1541833,0
+HSIC.US,D,20251015,000000,63.54,63.87,62.875,63.25,1497456,0
+HSIC.US,D,20251016,000000,63.39,63.85,61.945,62.03,1451348,0
+HSIC.US,D,20251017,000000,62.05,63.415,62.05,62.98,1399079,0
+HSIC.US,D,20251020,000000,63.75,64.33,63.2675,63.93,1328762,0
+HSIC.US,D,20251021,000000,63.42,64.32,63.275,64.23,1154219,0
+HSIC.US,D,20251022,000000,64.23,64.83,63.37,63.51,2194078,0
+HSIC.US,D,20251023,000000,63.27,64.175,63.08,63.59,1560244,0
+HSIC.US,D,20251024,000000,63.92,64.05,63.48,63.84,876597,0
+HSIC.US,D,20251027,000000,64,64.475,63.18,63.54,1236870,0
+HSIC.US,D,20251028,000000,63.71,64.04,63.15,63.21,1277298,0
+HSIC.US,D,20251029,000000,62.88,63.19,62.145,62.32,1254644,0
+HSIC.US,D,20251030,000000,62.67,64.33,62.32,62.9,1626123,0
+HSIC.US,D,20251031,000000,62.86,63.56,62.44,63.2,2065591,0
+HSIC.US,D,20251103,000000,63.37,64.88,63.035,64.64,4188349,0
+HSIC.US,D,20251104,000000,70,73.53,68,71.61,4359300,0
+HSIC.US,D,20251105,000000,71.49,72.895,70.89,72.01,2364911,0
+HSIC.US,D,20251106,000000,72,72.3,69.13,70.06,1700122,0
+HSIC.US,D,20251107,000000,70.39,71.9,70.18,71.9,1455591,0
+HSIC.US,D,20251110,000000,72.15,73.47,71.59,73,1470237,0
+HSIC.US,D,20251111,000000,73.56,73.56,72.65,73.22,1477788,0
+HSIC.US,D,20251112,000000,73.09,73.63,72.65,72.84,967031,0
+HSIC.US,D,20251113,000000,72.51,73.565,72.26,73.34,1447768,0
+HSIC.US,D,20251114,000000,72.73,73.31,71.33,71.43,1499868,0
+HSIC.US,D,20251117,000000,71.3,72.09,70.77,71.25,1271959,0
+HSIC.US,D,20251118,000000,71.13,71.46,70.062,71.2,1416397,0
+HSIC.US,D,20251119,000000,71.22,71.755,70.21,70.6,1158074,0
+HSIC.US,D,20251120,000000,70.71,71.81,70.71,71.18,967197,0
+HSIC.US,D,20251121,000000,71.49,74.3,71.23,73.4,1493432,0
+HSIC.US,D,20251124,000000,73.49,74.96,72.75,74.46,1436909,0
+HSIC.US,D,20251125,000000,74.74,75.84,74.74,75.5,1431467,0
+HSIC.US,D,20251126,000000,75.31,75.8608,75.23,75.25,943584,0
+HSIC.US,D,20251128,000000,75.14,75.51,74.57,74.57,453727,0
+HSIC.US,D,20251201,000000,73.96,75.02,73.039,73.11,1454791,0
+HSIC.US,D,20251202,000000,73.44,73.535,71.27,71.67,1638589,0
+HSIC.US,D,20251203,000000,72.04,73.15,72.04,72.88,1737769,0
+HSIC.US,D,20251204,000000,72.64,73.46,72.34,73.34,1119738,0
+HSIC.US,D,20251205,000000,73.19,73.87,72.72,73.62,1070362,0
+HSIC.US,D,20251208,000000,73.77,73.99,72.78,72.86,1092513,0
+HSIC.US,D,20251209,000000,72.95,75.075,72.95,74.44,1347596,0
+HSIC.US,D,20251210,000000,74.52,76.315,74.3625,75.88,1499436,0
+HSIC.US,D,20251211,000000,76.1,77.46,75.51,76.24,1255986,0
+HSIC.US,D,20251212,000000,76.01,76.68,75.54,76.55,1099543,0
+HSIC.US,D,20251215,000000,77.12,77.5823,76.83,77.39,1351389,0
+HSIC.US,D,20251216,000000,77.58,77.74,76.335,77.05,993213,0
+HSIC.US,D,20251217,000000,76.77,77.51,76.38,76.61,1554721,0
+HSIC.US,D,20251218,000000,76.6,77.145,76.27,77.02,1113055,0
+HSIC.US,D,20251219,000000,76.95,77.65,76.66,77.35,2588158,0
+HSIC.US,D,20251222,000000,76.89,78.1,76.65,77.58,1250058,0
+HSIC.US,D,20251223,000000,77.57,77.68,76.41,76.5,825044,0
+HSIC.US,D,20251224,000000,76.2,76.775,75.85,76.19,510469,0
+HSIC.US,D,20251226,000000,76.24,76.46,75.65,76.13,812397,0
+HSIC.US,D,20251229,000000,76.26,76.78,76.13,76.44,701054,0
+HSIC.US,D,20251230,000000,76.44,76.95,76.38,76.44,653735,0
+HSIC.US,D,20251231,000000,76.28,76.825,75.51,75.58,595267,0
+HSIC.US,D,20260102,000000,75.65,77.42,75.31,76.82,922404,0
+HSIC.US,D,20260105,000000,76.73,78.56,76.73,78.54,1287193,0
+HSIC.US,D,20260106,000000,78.66,79.44,76.6,78.55,1570734,0
+HSIC.US,D,20260107,000000,78.56,78.725,77.84,78.14,937027,0
+HSIC.US,D,20260108,000000,78.04,80.03,77.93,79,1105141,0
+HSIC.US,D,20260109,000000,78.92,79.31,76.19,77.64,1366682,0
+HSIC.US,D,20260112,000000,75.71,76.81,74.07,76.13,1919935,0
+HSIC.US,D,20260113,000000,76.36,76.725,75.58,75.82,1141260,0
+HSIC.US,D,20260114,000000,75.83,76.83,74.9,76.26,1481438,0
+HSIC.US,D,20260115,000000,76.19,79.11,75.84,78.08,1393657,0
+HSIC.US,D,20260116,000000,78.02,80.1,77.66,79.98,1925410,0
+HSIC.US,D,20260120,000000,79.69,79.8,77.53,77.73,1498618,0
+HSIC.US,D,20260121,000000,78.14,79,77.7337,78.94,924105,0
+HSIC.US,D,20260122,000000,78.97,79.435,78.24,78.47,944496,0
+HSIC.US,D,20260123,000000,78.06,78.28,76.965,77.21,1001403,0
+HSIC.US,D,20260126,000000,77.16,77.98,76.75,77.59,554918,0
+HSIC.US,D,20260127,000000,77.31,77.425,76.355,76.87,1238937,0
+HSIC.US,D,20260128,000000,76.65,76.875,75.04,75.08,1258867,0
+HSIC.US,D,20260129,000000,75.21,75.9,74.1,74.34,991769,0
+HSIC.US,D,20260130,000000,74.38,75.52,73.59,75.48,1066088,0
+HSIC.US,D,20260202,000000,75.47,75.84,74.64,75.31,861116,0
+HSIC.US,D,20260203,000000,74.88,76.255,73.08,73.14,1065178,0
+HSIC.US,D,20260204,000000,73.48,75.97,73.095,75.26,1340532,0
+HSIC.US,D,20260205,000000,75.52,77.89,74.735,77,1181185,0
+HSIC.US,D,20260206,000000,77.46,81.35,77.46,79.72,1955884,0
+HSIC.US,D,20260209,000000,79.36,80.17,78.03,80.1,1105304,0
+HSIC.US,D,20260210,000000,80.05,81.84,79.7301,81.02,1422179,0
+HSIC.US,D,20260211,000000,80.96,81.751,80.41,81.69,1363541,0
+HSIC.US,D,20260212,000000,81.78,82.8,78.105,78.43,1869629,0
+HSIC.US,D,20260213,000000,78.24,79.58,77.465,78.19,1482281,0
+HSIC.US,D,20260217,000000,78.37,78.865,76.885,77.21,1182188,0
+HSIC.US,D,20260218,000000,77.115,79.15,77.115,78.05,1044557,0
diff --git a/daily/us/nasdaq stocks/1/humaw.us.txt b/daily/us/nasdaq stocks/1/humaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..987c0c36a6bfb4ba284376c88d8f30bd81ba6846
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/humaw.us.txt	
@@ -0,0 +1,1222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUMAW.US,D,20201125,000000,1,1.15,1,1,1398,0
+HUMAW.US,D,20201127,000000,1.05,1.15,1.045,1.15,5600,0
+HUMAW.US,D,20201130,000000,1.15,1.15,1,1.005,1316,0
+HUMAW.US,D,20201201,000000,0.9,0.9,0.8,0.81,2893,0
+HUMAW.US,D,20201202,000000,0.8105,0.8105,0.8,0.8,1801,0
+HUMAW.US,D,20201203,000000,0.8,0.8,0.7,0.712,11291,0
+HUMAW.US,D,20201204,000000,0.713,0.73,0.713,0.72,68954,0
+HUMAW.US,D,20201207,000000,0.8399,0.84,0.72,0.72,21124,0
+HUMAW.US,D,20201208,000000,0.74,0.819999,0.72,0.74,13106,0
+HUMAW.US,D,20201209,000000,0.721,0.755,0.72,0.752,20500,0
+HUMAW.US,D,20201210,000000,0.77,0.83,0.752,0.772,26968,0
+HUMAW.US,D,20201211,000000,0.772,1,0.772,0.9299,59723,0
+HUMAW.US,D,20201214,000000,0.8605,0.95,0.85,0.95,25350,0
+HUMAW.US,D,20201215,000000,0.95,0.95,0.86,0.9,20196,0
+HUMAW.US,D,20201216,000000,0.8222,1.3,0.8222,1,47089,0
+HUMAW.US,D,20201217,000000,0.97,1,0.941,0.96,12304,0
+HUMAW.US,D,20201218,000000,0.96,1,0.951,1,26112,0
+HUMAW.US,D,20201221,000000,1.02,1.02,0.971,0.971,37303,0
+HUMAW.US,D,20201222,000000,1.05,1.14,1.05,1.14,24803,0
+HUMAW.US,D,20201223,000000,1.1499,1.2,1.1251,1.13,39250,0
+HUMAW.US,D,20201224,000000,1.15,1.21,0.971,1.21,51474,0
+HUMAW.US,D,20201228,000000,1.25,1.25,1.07,1.19,8684,0
+HUMAW.US,D,20201229,000000,1.24,1.24,1.02,1.02,16655,0
+HUMAW.US,D,20201230,000000,1.18,1.18,1.01,1.07,6956,0
+HUMAW.US,D,20201231,000000,1.06,1.24,1.06,1.15,52893,0
+HUMAW.US,D,20210104,000000,1.2399,1.2399,1.06,1.145,59774,0
+HUMAW.US,D,20210105,000000,1.12,1.13,1.06,1.07,3204,0
+HUMAW.US,D,20210106,000000,1.1,1.11,1.06,1.11,26019,0
+HUMAW.US,D,20210107,000000,1.05,1.11,1.04,1.07,9796,0
+HUMAW.US,D,20210108,000000,1.0802,1.2,1.08,1.1315,4758,0
+HUMAW.US,D,20210111,000000,1.2,1.2,1.101,1.1058,52462,0
+HUMAW.US,D,20210112,000000,1.1,1.2,1.1,1.2,47411,0
+HUMAW.US,D,20210113,000000,1.3,1.41,1.2982,1.32,24720,0
+HUMAW.US,D,20210114,000000,1.365,1.4399,1.3495,1.3597,40094,0
+HUMAW.US,D,20210115,000000,1.35,1.46,1.32,1.4,90252,0
+HUMAW.US,D,20210119,000000,1.4,1.4498,1.36,1.4491,63894,0
+HUMAW.US,D,20210120,000000,1.5,1.52,1.41,1.45,101908,0
+HUMAW.US,D,20210121,000000,1.5001,1.55,1.5,1.5399,10923,0
+HUMAW.US,D,20210122,000000,1.525,1.6,1.5,1.51,16300,0
+HUMAW.US,D,20210125,000000,1.6,1.6,1.425,1.5,68049,0
+HUMAW.US,D,20210126,000000,1.52,1.69,1.52,1.6,22198,0
+HUMAW.US,D,20210127,000000,1.81,1.82,1.37,1.38,98972,0
+HUMAW.US,D,20210128,000000,1.4,1.4,1.36,1.39,33330,0
+HUMAW.US,D,20210129,000000,1.4,1.4,1.36,1.36,12917,0
+HUMAW.US,D,20210201,000000,1.4,1.45,1.34,1.45,60949,0
+HUMAW.US,D,20210202,000000,1.7,1.7,1.47,1.5,27767,0
+HUMAW.US,D,20210203,000000,1.5,1.8998,1.49,1.64,37210,0
+HUMAW.US,D,20210204,000000,1.56,1.88,1.56,1.684,3007,0
+HUMAW.US,D,20210205,000000,1.68,1.68,1.55,1.63,40015,0
+HUMAW.US,D,20210208,000000,1.65,1.65,1.4,1.517,45930,0
+HUMAW.US,D,20210209,000000,1.4999,1.58,1.45,1.55,28327,0
+HUMAW.US,D,20210210,000000,1.5799,1.6501,1.51,1.65,42184,0
+HUMAW.US,D,20210211,000000,1.65,1.72,1.55,1.6499,14881,0
+HUMAW.US,D,20210212,000000,1.6,1.75,1.6,1.65,24929,0
+HUMAW.US,D,20210216,000000,1.65,1.75,1.61,1.61,28209,0
+HUMAW.US,D,20210217,000000,3.03,4.515,2.57,3.67,1781166,0
+HUMAW.US,D,20210218,000000,4.25,4.45,3.96,4.31,410331,0
+HUMAW.US,D,20210219,000000,4.59,4.95,4.22,4.48,326467,0
+HUMAW.US,D,20210222,000000,5,5.6,4.5808,4.6501,490459,0
+HUMAW.US,D,20210223,000000,4.3,5.32,3.91,4.23,444361,0
+HUMAW.US,D,20210224,000000,4.5,4.59,4.01,4.1,307232,0
+HUMAW.US,D,20210225,000000,4.1,4.42,3.01,3.11,295831,0
+HUMAW.US,D,20210226,000000,3.25,3.67,2.81,3,409450,0
+HUMAW.US,D,20210301,000000,3.4,3.4,3.07,3.1199,231007,0
+HUMAW.US,D,20210302,000000,3.1,3.16,2.9,2.96,128780,0
+HUMAW.US,D,20210303,000000,3,3.38,2.75,2.8,235473,0
+HUMAW.US,D,20210304,000000,2.735,2.75,2.26,2.3,381100,0
+HUMAW.US,D,20210305,000000,2.24,2.78,2.24,2.57,307533,0
+HUMAW.US,D,20210308,000000,2.93,2.93,2.56,2.645,139179,0
+HUMAW.US,D,20210309,000000,2.89,2.98,2.6501,2.81,82640,0
+HUMAW.US,D,20210310,000000,3,3,2.81,2.94,50307,0
+HUMAW.US,D,20210311,000000,3.11,3.36,2.84,3.19,94566,0
+HUMAW.US,D,20210312,000000,3.19,3.23,3.05,3.23,41464,0
+HUMAW.US,D,20210315,000000,3.32,3.5,3.15,3.46,63816,0
+HUMAW.US,D,20210316,000000,3.75,3.75,3.19,3.29,58267,0
+HUMAW.US,D,20210317,000000,3.37,3.4,3.1,3.4,54965,0
+HUMAW.US,D,20210318,000000,3.39,3.58,3.11,3.39,91644,0
+HUMAW.US,D,20210319,000000,3.23,3.4,3.14,3.15,129583,0
+HUMAW.US,D,20210322,000000,3.55,3.89,3.2,3.74,154720,0
+HUMAW.US,D,20210323,000000,3.69,3.69,3.3797,3.4,85176,0
+HUMAW.US,D,20210324,000000,3.45,3.55,3.1,3.11,151560,0
+HUMAW.US,D,20210325,000000,2.99,3.06,2.82,2.9,136469,0
+HUMAW.US,D,20210326,000000,3.47,3.47,2.8,2.85,53573,0
+HUMAW.US,D,20210329,000000,2.85,3.03,2.82,2.932,41601,0
+HUMAW.US,D,20210330,000000,2.9401,2.99,2.86,2.98,26038,0
+HUMAW.US,D,20210331,000000,3,3.01,2.89,2.91,61014,0
+HUMAW.US,D,20210401,000000,2.89,3.19,2.8609,3.19,18786,0
+HUMAW.US,D,20210405,000000,3.25,3.25,2.89,3.05,23711,0
+HUMAW.US,D,20210406,000000,3.14,3.14,2.88,2.99,22691,0
+HUMAW.US,D,20210407,000000,2.98,3,2.74,3,67992,0
+HUMAW.US,D,20210408,000000,3,3.1,2.86,3.1,30864,0
+HUMAW.US,D,20210409,000000,3.15,3.15,2.8901,3.08,50474,0
+HUMAW.US,D,20210412,000000,3.01,3.12,2.96,3,70890,0
+HUMAW.US,D,20210413,000000,2.98,3.22,2.98,3.11,68119,0
+HUMAW.US,D,20210414,000000,3.01,3.1501,3.01,3.03,21458,0
+HUMAW.US,D,20210415,000000,3.1,3.1,2.91,2.92,29777,0
+HUMAW.US,D,20210416,000000,2.88,2.9899,2.8401,2.94,61687,0
+HUMAW.US,D,20210419,000000,2.85,3.06,2.79,2.8,84099,0
+HUMAW.US,D,20210420,000000,2.95,2.95,2.57,2.67,58144,0
+HUMAW.US,D,20210421,000000,2.59,2.75,2.51,2.6299,67445,0
+HUMAW.US,D,20210422,000000,2.595,2.67,2.52,2.6,17127,0
+HUMAW.US,D,20210423,000000,2.54,2.62,2.51,2.62,19400,0
+HUMAW.US,D,20210426,000000,2.66,2.68,2.54,2.63,9515,0
+HUMAW.US,D,20210427,000000,2.64,2.64,2.25,2.45,60852,0
+HUMAW.US,D,20210428,000000,2.39,2.48,2.39,2.45,10307,0
+HUMAW.US,D,20210429,000000,2.45,2.5,2.35,2.44,31586,0
+HUMAW.US,D,20210430,000000,2.3559,2.5,2.35,2.48,10157,0
+HUMAW.US,D,20210503,000000,2.37,2.44,2.35,2.41,14981,0
+HUMAW.US,D,20210504,000000,2.48,2.48,2.26,2.35,16128,0
+HUMAW.US,D,20210505,000000,2.3,2.34,2.2,2.34,8062,0
+HUMAW.US,D,20210506,000000,2.17,2.3,2.15,2.22,14774,0
+HUMAW.US,D,20210507,000000,2.23,2.29,2.1501,2.23,9906,0
+HUMAW.US,D,20210510,000000,2.2,2.29,2.1609,2.2601,8479,0
+HUMAW.US,D,20210511,000000,2.14,2.19,2.093,2.17,8151,0
+HUMAW.US,D,20210512,000000,2.07,2.15,2.01,2.1,14502,0
+HUMAW.US,D,20210513,000000,2.15,2.15,1.9,2.13,17501,0
+HUMAW.US,D,20210514,000000,1.97,2.16,1.95,2.08,28192,0
+HUMAW.US,D,20210517,000000,2.02,2.14,1.9,2.08,14889,0
+HUMAW.US,D,20210518,000000,2.09,2.15,1.56,1.56,84507,0
+HUMAW.US,D,20210519,000000,1.73,1.82,1.692,1.73,19513,0
+HUMAW.US,D,20210520,000000,1.94,1.94,1.74,1.92,1303,0
+HUMAW.US,D,20210521,000000,2,2,1.8,1.8,13329,0
+HUMAW.US,D,20210524,000000,1.82,2.16,1.82,2.095,24983,0
+HUMAW.US,D,20210525,000000,2.13,2.19,2.1,2.1675,32577,0
+HUMAW.US,D,20210526,000000,2.18,2.6,2.18,2.3,109266,0
+HUMAW.US,D,20210527,000000,2.59,2.65,2.27,2.48,26267,0
+HUMAW.US,D,20210528,000000,2.4175,2.6,2.41,2.5,6867,0
+HUMAW.US,D,20210601,000000,2.61,2.65,2.44,2.55,62118,0
+HUMAW.US,D,20210602,000000,2.55,2.66,2.425,2.63,15849,0
+HUMAW.US,D,20210603,000000,2.46,2.71,2.314,2.52,33822,0
+HUMAW.US,D,20210604,000000,2.635,2.87,2.6,2.82,59914,0
+HUMAW.US,D,20210607,000000,2.88,3,2.67,3,133088,0
+HUMAW.US,D,20210608,000000,3,3.4,3,3.4,77083,0
+HUMAW.US,D,20210609,000000,3.68,3.68,3.27,3.47,81722,0
+HUMAW.US,D,20210610,000000,3.44,3.56,3.28,3.395,29888,0
+HUMAW.US,D,20210611,000000,3.56,3.56,3.3476,3.49,14209,0
+HUMAW.US,D,20210614,000000,3.5,3.71,3.19,3.46,64302,0
+HUMAW.US,D,20210615,000000,3.25,3.39,3.02,3.28,25788,0
+HUMAW.US,D,20210616,000000,3.08,3.343,3.06,3.175,7184,0
+HUMAW.US,D,20210617,000000,3.05,3.06,2.5,2.86,54990,0
+HUMAW.US,D,20210618,000000,2.8,2.895,2.6143,2.75,58119,0
+HUMAW.US,D,20210621,000000,2.75,2.75,2.5801,2.65,10696,0
+HUMAW.US,D,20210622,000000,2.61,2.7731,2.61,2.66,4312,0
+HUMAW.US,D,20210623,000000,2.66,2.7,2.6,2.7,8156,0
+HUMAW.US,D,20210624,000000,2.7,2.7,2.61,2.7,25084,0
+HUMAW.US,D,20210625,000000,2.675,2.93,2.5,2.9,36959,0
+HUMAW.US,D,20210628,000000,2.89,3.01,2.85,3,28017,0
+HUMAW.US,D,20210629,000000,2.91,3.05,2.73,2.79,25329,0
+HUMAW.US,D,20210630,000000,2.7,2.971,2.7,2.8,9764,0
+HUMAW.US,D,20210701,000000,2.7,3.05,2.7,2.85,28384,0
+HUMAW.US,D,20210702,000000,2.74,3.0201,2.74,2.94,19271,0
+HUMAW.US,D,20210706,000000,2.67,3,2.67,2.9,58181,0
+HUMAW.US,D,20210707,000000,2.77,2.8986,2.63,2.63,13703,0
+HUMAW.US,D,20210708,000000,2.6,2.87,2.6,2.71,15234,0
+HUMAW.US,D,20210709,000000,2.7,3,2.7,2.85,171191,0
+HUMAW.US,D,20210712,000000,2.86,2.87,2.85,2.86,10011,0
+HUMAW.US,D,20210713,000000,2.7701,3.0199,2.7701,2.911,46195,0
+HUMAW.US,D,20210714,000000,2.91,3.09,2.59,2.65,63313,0
+HUMAW.US,D,20210715,000000,2.73,2.82,2.6,2.7,6575,0
+HUMAW.US,D,20210716,000000,2.68,2.74,2.46,2.55,75570,0
+HUMAW.US,D,20210719,000000,2.43,2.5,2.2,2.5,76313,0
+HUMAW.US,D,20210720,000000,2.51,2.74,2.45,2.7,57837,0
+HUMAW.US,D,20210721,000000,2.75,2.88,2.726,2.88,34281,0
+HUMAW.US,D,20210722,000000,2.8424,2.9,2.7701,2.81,16311,0
+HUMAW.US,D,20210723,000000,2.76,2.85,2.76,2.8,13106,0
+HUMAW.US,D,20210726,000000,2.66,2.865,2.66,2.865,17552,0
+HUMAW.US,D,20210727,000000,2.69,2.7861,2.36,2.72,107366,0
+HUMAW.US,D,20210728,000000,2.69,2.73,2.6001,2.68,4706,0
+HUMAW.US,D,20210729,000000,2.65,2.73,2.6,2.6,2905,0
+HUMAW.US,D,20210730,000000,2.71,2.71,2.6,2.6999,3954,0
+HUMAW.US,D,20210802,000000,2.65,2.6516,2.56,2.605,7157,0
+HUMAW.US,D,20210803,000000,2.65,2.65,2.58,2.65,905,0
+HUMAW.US,D,20210804,000000,2.57,2.57,2.5,2.53,13221,0
+HUMAW.US,D,20210805,000000,2.5,2.5881,2.372,2.43,25725,0
+HUMAW.US,D,20210806,000000,2.45,2.5,2.38,2.4299,7698,0
+HUMAW.US,D,20210809,000000,2.47,2.48,2.4,2.4,21018,0
+HUMAW.US,D,20210810,000000,2.4,2.48,2.14,2.46,43029,0
+HUMAW.US,D,20210811,000000,2.405,2.6,2.3,2.57,44212,0
+HUMAW.US,D,20210812,000000,2.5,2.6,2.4606,2.5,9903,0
+HUMAW.US,D,20210813,000000,2.3861,2.57,2.3861,2.54,11917,0
+HUMAW.US,D,20210816,000000,2.55,2.55,2.3101,2.45,11840,0
+HUMAW.US,D,20210817,000000,2.38,2.381,2,2.08,75591,0
+HUMAW.US,D,20210818,000000,2.29,2.35,2.11,2.25,23365,0
+HUMAW.US,D,20210819,000000,2.3,2.43,2.01,2.04,19451,0
+HUMAW.US,D,20210820,000000,2.1,2.32,2.1,2.2,87828,0
+HUMAW.US,D,20210823,000000,2.23,2.28,2.11,2.26,16596,0
+HUMAW.US,D,20210824,000000,2.25,2.25,2.08,2.08,22106,0
+HUMAW.US,D,20210825,000000,2.3,2.31,2.12,2.22,100332,0
+HUMAW.US,D,20210826,000000,2.26,2.85,2.21,2.7951,80740,0
+HUMAW.US,D,20210827,000000,3.73,3.74,2.7822,3,80400,0
+HUMAW.US,D,20210830,000000,3.12,3.575,3,3.3916,146213,0
+HUMAW.US,D,20210831,000000,3.01,3.67,3.01,3.55,284840,0
+HUMAW.US,D,20210901,000000,3.6,4.74,3.6,4.401,344931,0
+HUMAW.US,D,20210902,000000,4.375,4.64,3.82,4.1,190939,0
+HUMAW.US,D,20210903,000000,4.15,4.15,2.81,3.07,380703,0
+HUMAW.US,D,20210907,000000,2.9,3.4106,2.785,3.005,79930,0
+HUMAW.US,D,20210908,000000,2.9,3.3408,2.51,3.13,140191,0
+HUMAW.US,D,20210909,000000,2.78,3.48,2.78,3.32,83016,0
+HUMAW.US,D,20210910,000000,3.37,3.44,3.11,3.27,65398,0
+HUMAW.US,D,20210913,000000,3.45,4.28,3.2,4.25,225622,0
+HUMAW.US,D,20210914,000000,4.64,4.79,4.0821,4.15,151292,0
+HUMAW.US,D,20210915,000000,4.05,4.19,3.6,3.6489,50323,0
+HUMAW.US,D,20210916,000000,3.94,4.09,3.49,3.8182,47410,0
+HUMAW.US,D,20210917,000000,3.83,4.04,3.686,3.97,49740,0
+HUMAW.US,D,20210920,000000,3.5,3.98,3.5,3.8,105064,0
+HUMAW.US,D,20210921,000000,4,4.2,3.7,3.7806,102753,0
+HUMAW.US,D,20210922,000000,3.88,4.0499,3.54,3.5806,28745,0
+HUMAW.US,D,20210923,000000,3.87,3.88,3.3,3.31,53062,0
+HUMAW.US,D,20210924,000000,3.59,3.78,3.09,3.14,66243,0
+HUMAW.US,D,20210927,000000,3.73,3.73,3.29,3.345,7573,0
+HUMAW.US,D,20210928,000000,3.11,3.2799,2.94,3.15,112620,0
+HUMAW.US,D,20210929,000000,3.3,3.33,3.01,3.1,29645,0
+HUMAW.US,D,20210930,000000,3.06,3.09,2.77,2.895,36727,0
+HUMAW.US,D,20211001,000000,3.0155,3.05,2.79,2.91,23866,0
+HUMAW.US,D,20211004,000000,2.9,2.9,2.44,2.57,53767,0
+HUMAW.US,D,20211005,000000,2.6,2.8,2.45,2.8,66946,0
+HUMAW.US,D,20211006,000000,2.61,2.7,2.59,2.68,8050,0
+HUMAW.US,D,20211007,000000,2.75,3.01,2.62,2.72,37434,0
+HUMAW.US,D,20211008,000000,2.8506,2.86,2.76,2.76,2972,0
+HUMAW.US,D,20211011,000000,2.78,2.78,2.67,2.67,7222,0
+HUMAW.US,D,20211012,000000,2.7,2.74,2.6,2.6,8396,0
+HUMAW.US,D,20211013,000000,2.65,2.66,2.56,2.59,6941,0
+HUMAW.US,D,20211014,000000,2.76,2.76,2.36,2.43,64298,0
+HUMAW.US,D,20211015,000000,2.42,2.85,2.42,2.55,127648,0
+HUMAW.US,D,20211018,000000,2.67,2.68,2.43,2.43,24127,0
+HUMAW.US,D,20211019,000000,2.5,2.55,2.35,2.39,50725,0
+HUMAW.US,D,20211020,000000,2.51,2.56,2.41,2.52,21908,0
+HUMAW.US,D,20211021,000000,2.5,2.515,2.5,2.515,1598,0
+HUMAW.US,D,20211022,000000,2.54,2.68,2.5,2.57,36251,0
+HUMAW.US,D,20211025,000000,2.57,2.66,2.5,2.5903,26534,0
+HUMAW.US,D,20211026,000000,2.6,2.68,2.44,2.52,68001,0
+HUMAW.US,D,20211027,000000,2.947,2.95,2.5699,2.695,17664,0
+HUMAW.US,D,20211028,000000,2.63,2.64,2.4,2.4,20561,0
+HUMAW.US,D,20211029,000000,2.55,2.85,2.4801,2.71,73047,0
+HUMAW.US,D,20211101,000000,2.91,3.64,2.721,3.5005,243270,0
+HUMAW.US,D,20211102,000000,3.54,3.54,3.18,3.3,15689,0
+HUMAW.US,D,20211103,000000,3.3,3.98,3.3,3.4496,38682,0
+HUMAW.US,D,20211104,000000,3.4999,3.7,2.92,3.15,114509,0
+HUMAW.US,D,20211105,000000,3.52,3.54,3.18,3.25,30174,0
+HUMAW.US,D,20211108,000000,3.13,3.445,3.13,3.2,14257,0
+HUMAW.US,D,20211109,000000,3.2,3.32,3.15,3.15,21745,0
+HUMAW.US,D,20211110,000000,3.16,3.235,2.96,3.07,22402,0
+HUMAW.US,D,20211111,000000,3.02,3.02,3,3,415,0
+HUMAW.US,D,20211112,000000,2.855,3.51,2.855,3.5,41493,0
+HUMAW.US,D,20211115,000000,3.17,3.75,3,3.425,48694,0
+HUMAW.US,D,20211116,000000,3.5,3.57,3.14,3.5,140276,0
+HUMAW.US,D,20211117,000000,3.66,3.8092,3.43,3.5512,76571,0
+HUMAW.US,D,20211118,000000,3.73,3.83,3.47,3.61,55054,0
+HUMAW.US,D,20211119,000000,3.65,3.76,3.35,3.51,54831,0
+HUMAW.US,D,20211122,000000,3.69,3.71,3.3,3.31,100951,0
+HUMAW.US,D,20211123,000000,3.38,3.38,3.1301,3.18,60241,0
+HUMAW.US,D,20211124,000000,3.395,3.48,3.24,3.33,21908,0
+HUMAW.US,D,20211126,000000,3.3,3.52,3.2301,3.36,34162,0
+HUMAW.US,D,20211129,000000,3.45,3.5,3.19,3.299,20603,0
+HUMAW.US,D,20211130,000000,3.29,3.435,2.99,3.37,53386,0
+HUMAW.US,D,20211201,000000,3.4,3.5,3.34,3.4101,52516,0
+HUMAW.US,D,20211202,000000,3.56,3.59,3.11,3.5,85960,0
+HUMAW.US,D,20211203,000000,3.57,3.6,3.14,3.36,48810,0
+HUMAW.US,D,20211206,000000,3.4,3.4501,3.31,3.38,118870,0
+HUMAW.US,D,20211207,000000,3.44,3.55,3.26,3.33,35172,0
+HUMAW.US,D,20211208,000000,3.2,3.5,3.2,3.35,16956,0
+HUMAW.US,D,20211209,000000,3.46,3.5,3.3,3.4,48326,0
+HUMAW.US,D,20211210,000000,3.42,3.44,3.08,3.11,35637,0
+HUMAW.US,D,20211213,000000,3.27,3.27,2.94,3.04,34440,0
+HUMAW.US,D,20211214,000000,3.15,3.19,2.72,2.78,25956,0
+HUMAW.US,D,20211215,000000,2.9,2.92,2.6,2.75,89135,0
+HUMAW.US,D,20211216,000000,2.79,2.87,2.6,2.61,23332,0
+HUMAW.US,D,20211217,000000,2.65,2.7601,2.65,2.7,39257,0
+HUMAW.US,D,20211220,000000,2.8,3.02,2.6,2.61,44183,0
+HUMAW.US,D,20211221,000000,2.68,2.71,2.5,2.5536,24153,0
+HUMAW.US,D,20211222,000000,2.47,2.667,2.35,2.35,61427,0
+HUMAW.US,D,20211223,000000,2.31,2.38,2.2,2.33,52352,0
+HUMAW.US,D,20211227,000000,2.33,2.41,2.26,2.36,20288,0
+HUMAW.US,D,20211228,000000,2.5,2.53,2.27,2.39,105453,0
+HUMAW.US,D,20211229,000000,2.34,2.63,2.2,2.51,167233,0
+HUMAW.US,D,20211230,000000,2.4,2.4,2.2,2.34,55534,0
+HUMAW.US,D,20211231,000000,2.28,2.3199,2.2588,2.28,18461,0
+HUMAW.US,D,20220103,000000,2.19,2.3,2.16,2.25,4869,0
+HUMAW.US,D,20220104,000000,2.37,2.48,2.19,2.45,32263,0
+HUMAW.US,D,20220105,000000,2.4,2.4,2.15,2.15,10743,0
+HUMAW.US,D,20220106,000000,2.164,2.185,2.1,2.185,30759,0
+HUMAW.US,D,20220107,000000,2.1,2.17,2.1,2.125,24728,0
+HUMAW.US,D,20220110,000000,2.1,2.1,1.78,1.83,83622,0
+HUMAW.US,D,20220111,000000,1.88,2.1,1.85,1.975,33942,0
+HUMAW.US,D,20220112,000000,2.04,2.12,1.94,1.94,26536,0
+HUMAW.US,D,20220113,000000,1.85,1.9,1.67,1.73,23363,0
+HUMAW.US,D,20220114,000000,1.72,1.72,1.62,1.69,13202,0
+HUMAW.US,D,20220118,000000,1.6,1.69,1.5507,1.59,33623,0
+HUMAW.US,D,20220119,000000,1.67,1.67,1.55,1.55,5448,0
+HUMAW.US,D,20220120,000000,1.78,1.78,1.56,1.56,572,0
+HUMAW.US,D,20220121,000000,1.51,1.61,1.5,1.5001,9433,0
+HUMAW.US,D,20220124,000000,1.6001,1.66,1.365,1.53,51061,0
+HUMAW.US,D,20220125,000000,1.5,1.5,1.4851,1.5,600,0
+HUMAW.US,D,20220126,000000,1.67,1.71,1.6101,1.6101,1720,0
+HUMAW.US,D,20220127,000000,1.5,1.58,1.41,1.5,24360,0
+HUMAW.US,D,20220128,000000,1.5,1.5,1.14,1.3,25618,0
+HUMAW.US,D,20220131,000000,1.16,1.51,1.16,1.445,20419,0
+HUMAW.US,D,20220201,000000,1.51,1.62,1.5,1.6,8734,0
+HUMAW.US,D,20220202,000000,1.6,1.6,1.55,1.55,360,0
+HUMAW.US,D,20220203,000000,1.47,1.48,1.34,1.47,7896,0
+HUMAW.US,D,20220204,000000,1.42,1.53,1.4,1.45,9620,0
+HUMAW.US,D,20220207,000000,1.5538,1.65,1.552,1.6,7902,0
+HUMAW.US,D,20220208,000000,1.59,1.59,1.48,1.55,13843,0
+HUMAW.US,D,20220209,000000,1.78,2.08,1.65,1.69,25712,0
+HUMAW.US,D,20220210,000000,1.69,1.72,1.67,1.68,3070,0
+HUMAW.US,D,20220211,000000,1.865,1.865,1.5,1.5397,6332,0
+HUMAW.US,D,20220214,000000,1.53,1.54,1.5,1.5,1810,0
+HUMAW.US,D,20220215,000000,1.7199,1.72,1.56,1.68,26099,0
+HUMAW.US,D,20220216,000000,1.69,1.7,1.69,1.69,1585,0
+HUMAW.US,D,20220217,000000,1.57,1.57,1.57,1.57,502,0
+HUMAW.US,D,20220218,000000,1.73,1.73,1.5,1.55,3045,0
+HUMAW.US,D,20220222,000000,1.63,1.6731,1.59,1.64,24181,0
+HUMAW.US,D,20220223,000000,1.59,1.6,1.52,1.52,5790,0
+HUMAW.US,D,20220224,000000,1.39,1.63,1.39,1.59,13521,0
+HUMAW.US,D,20220225,000000,1.62,1.69,1.5601,1.69,9973,0
+HUMAW.US,D,20220228,000000,1.7,1.74,1.7,1.72,1604,0
+HUMAW.US,D,20220301,000000,1.72,1.7323,1.69,1.69,4000,0
+HUMAW.US,D,20220302,000000,1.77,1.77,1.69,1.69,3980,0
+HUMAW.US,D,20220304,000000,1.58,1.58,1.55,1.55,812,0
+HUMAW.US,D,20220307,000000,1.57,1.7,1.57,1.67,12194,0
+HUMAW.US,D,20220308,000000,1.54,1.6499,1.525,1.6499,7906,0
+HUMAW.US,D,20220309,000000,1.59,1.59,1.59,1.59,202,0
+HUMAW.US,D,20220311,000000,1.59,1.59,1.59,1.59,802,0
+HUMAW.US,D,20220315,000000,1.56,1.56,1.56,1.56,533,0
+HUMAW.US,D,20220316,000000,1.55,1.5699,1.55,1.5699,2301,0
+HUMAW.US,D,20220317,000000,1.61,1.68,1.57,1.61,14139,0
+HUMAW.US,D,20220318,000000,1.7,1.7,1.66,1.7,4012,0
+HUMAW.US,D,20220321,000000,1.7,1.73,1.64,1.65,6854,0
+HUMAW.US,D,20220322,000000,1.71,1.74,1.7,1.74,3071,0
+HUMAW.US,D,20220323,000000,1.7,1.78,1.7,1.76,1924,0
+HUMAW.US,D,20220324,000000,1.71,1.7799,1.69,1.7799,2527,0
+HUMAW.US,D,20220325,000000,1.6999,1.73,1.6999,1.73,1246,0
+HUMAW.US,D,20220328,000000,1.78,1.7801,1.71,1.7123,11244,0
+HUMAW.US,D,20220329,000000,1.83,1.86,1.8103,1.8103,10562,0
+HUMAW.US,D,20220330,000000,1.82,2.01,1.8,2.01,19868,0
+HUMAW.US,D,20220331,000000,2.1,2.1,1.95,1.95,17695,0
+HUMAW.US,D,20220401,000000,1.85,2.11,1.85,1.98,6315,0
+HUMAW.US,D,20220404,000000,1.95,1.95,1.9,1.9243,3700,0
+HUMAW.US,D,20220405,000000,2.38,2.38,1.93,1.94,4330,0
+HUMAW.US,D,20220406,000000,1.3085,1.92,1.3085,1.92,24267,0
+HUMAW.US,D,20220407,000000,1.72,1.8,1.6799,1.76,23210,0
+HUMAW.US,D,20220408,000000,1.85,1.85,1.72,1.8199,3500,0
+HUMAW.US,D,20220411,000000,1.78,1.78,1.69,1.73,3397,0
+HUMAW.US,D,20220412,000000,1.8107,1.87,1.8107,1.84,5299,0
+HUMAW.US,D,20220413,000000,2.0726,2.0726,1.88,1.92,1973,0
+HUMAW.US,D,20220414,000000,1.92,2.0101,1.91,1.95,12282,0
+HUMAW.US,D,20220419,000000,2,2,1.96,1.965,18542,0
+HUMAW.US,D,20220420,000000,1.965,2.34,1.95,2.18,64465,0
+HUMAW.US,D,20220421,000000,2.3435,2.3435,2.035,2.0835,12487,0
+HUMAW.US,D,20220422,000000,2.05,2.05,1.96,1.97,3545,0
+HUMAW.US,D,20220425,000000,2.02,2.08,1.86,1.86,43576,0
+HUMAW.US,D,20220426,000000,2.079,2.079,2,2,3597,0
+HUMAW.US,D,20220427,000000,2.04,2.18,2.03,2.16,10774,0
+HUMAW.US,D,20220429,000000,2.23,2.23,2.18,2.18,827,0
+HUMAW.US,D,20220502,000000,2.03,2.07,1.77,2.07,1001,0
+HUMAW.US,D,20220503,000000,2.2,2.2,2.0368,2.0368,5410,0
+HUMAW.US,D,20220504,000000,2.171,2.18,2.1545,2.17,2444,0
+HUMAW.US,D,20220505,000000,2.17,2.17,2.1,2.155,650,0
+HUMAW.US,D,20220506,000000,1.91,1.91,1.79,1.85,13177,0
+HUMAW.US,D,20220509,000000,1.69,1.7,1.52,1.57,6963,0
+HUMAW.US,D,20220510,000000,1.645,1.645,1.41,1.4999,9080,0
+HUMAW.US,D,20220511,000000,1.5,1.5,1.285,1.38,22430,0
+HUMAW.US,D,20220512,000000,1.37,1.4,1.3249,1.3249,3665,0
+HUMAW.US,D,20220513,000000,1.5301,1.5301,1.5062,1.5062,1049,0
+HUMAW.US,D,20220516,000000,1.36,1.3899,1.2827,1.3101,22604,0
+HUMAW.US,D,20220517,000000,1.205,1.3,1.12,1.255,14513,0
+HUMAW.US,D,20220518,000000,1.21,1.23,1.21,1.21,1100,0
+HUMAW.US,D,20220519,000000,1.2163,1.26,1.2163,1.26,1400,0
+HUMAW.US,D,20220520,000000,1.29,1.35,1.22,1.35,7019,0
+HUMAW.US,D,20220523,000000,1.2928,1.2928,1.2928,1.2928,284,0
+HUMAW.US,D,20220524,000000,1.3211,1.3211,1.3211,1.3211,500,0
+HUMAW.US,D,20220525,000000,1.56,1.57,1.4175,1.4175,6100,0
+HUMAW.US,D,20220526,000000,1.325,1.44,1.325,1.4,2165,0
+HUMAW.US,D,20220527,000000,1.44,1.56,1.38,1.56,17352,0
+HUMAW.US,D,20220531,000000,1.67,1.67,1.4403,1.47,6672,0
+HUMAW.US,D,20220601,000000,1.48,1.59,1.47,1.59,705,0
+HUMAW.US,D,20220602,000000,1.685,1.685,1.685,1.685,1000,0
+HUMAW.US,D,20220603,000000,1.6,1.6,1.6,1.6,423,0
+HUMAW.US,D,20220606,000000,1.3696,1.4,1.2,1.2,48395,0
+HUMAW.US,D,20220607,000000,1.18,1.24,1.18,1.24,6622,0
+HUMAW.US,D,20220608,000000,1.2501,1.525,1.25,1.525,1502,0
+HUMAW.US,D,20220609,000000,1.42,1.43,1.29,1.29,2654,0
+HUMAW.US,D,20220610,000000,1.15,1.2998,1.15,1.21,4725,0
+HUMAW.US,D,20220613,000000,1.17,1.17,1.055,1.065,25835,0
+HUMAW.US,D,20220614,000000,1.0671,1.1,1.01,1.01,8375,0
+HUMAW.US,D,20220615,000000,1.06,1.06,1.06,1.06,400,0
+HUMAW.US,D,20220616,000000,1.05,1.1,1,1.1,17439,0
+HUMAW.US,D,20220617,000000,0.7551,1.1,0.7551,1.05,15530,0
+HUMAW.US,D,20220621,000000,1.0932,1.1,1.0501,1.0501,11561,0
+HUMAW.US,D,20220622,000000,1.1,1.1198,1.03,1.03,9585,0
+HUMAW.US,D,20220623,000000,1.0039,1.05,1.0039,1.0399,3041,0
+HUMAW.US,D,20220624,000000,1.06,1.25,0.8961,0.9801,14544,0
+HUMAW.US,D,20220627,000000,0.9839,1,0.95,0.99,13313,0
+HUMAW.US,D,20220628,000000,0.99,1.021,0.9002,1,34355,0
+HUMAW.US,D,20220629,000000,0.9,0.98,0.9,0.9495,8560,0
+HUMAW.US,D,20220630,000000,0.8799,0.96,0.863251,0.88,1448,0
+HUMAW.US,D,20220701,000000,0.88,0.93,0.7919,0.93,2612,0
+HUMAW.US,D,20220705,000000,0.99,1,0.895,1,3647,0
+HUMAW.US,D,20220707,000000,0.97,1.01,0.97,1.01,350,0
+HUMAW.US,D,20220708,000000,1.03,1.05,1.03,1.05,1735,0
+HUMAW.US,D,20220713,000000,0.9701,1.02,0.9701,1.0086,2520,0
+HUMAW.US,D,20220714,000000,1.02,1.02,0.995,0.995,2019,0
+HUMAW.US,D,20220718,000000,0.98,1.02,0.89,0.97,2924,0
+HUMAW.US,D,20220719,000000,1.0199,1.02,0.9663,1.0199,3699,0
+HUMAW.US,D,20220720,000000,1.02,1.02,1.0133,1.0133,1501,0
+HUMAW.US,D,20220721,000000,1.02,1.04,0.97,1.04,5316,0
+HUMAW.US,D,20220725,000000,0.95,1.02,0.95,1.02,601,0
+HUMAW.US,D,20220726,000000,0.979899,0.98,0.964273,0.98,1000,0
+HUMAW.US,D,20220727,000000,1,1,0.9999,0.9999,2545,0
+HUMAW.US,D,20220728,000000,0.8101,1.02,0.8101,1.02,725,0
+HUMAW.US,D,20220801,000000,0.94,0.97,0.9,0.97,676,0
+HUMAW.US,D,20220802,000000,0.93,0.97,0.93,0.9699,3110,0
+HUMAW.US,D,20220803,000000,1.01,1.03,1,1.01,8156,0
+HUMAW.US,D,20220805,000000,0.888,1.1,0.888,1.042,2800,0
+HUMAW.US,D,20220808,000000,1.025,1.09,0.88,1.03,11981,0
+HUMAW.US,D,20220809,000000,0.9401,1.09,0.9131,1.08,3374,0
+HUMAW.US,D,20220810,000000,1,1.05,0.8725,1.05,20390,0
+HUMAW.US,D,20220811,000000,1.06,1.25,1.06,1.245,17212,0
+HUMAW.US,D,20220812,000000,1.06,1.22,1.06,1.11,33532,0
+HUMAW.US,D,20220815,000000,1.11,1.245,1.11,1.245,14380,0
+HUMAW.US,D,20220816,000000,1.25,1.29,1.2,1.2487,20026,0
+HUMAW.US,D,20220817,000000,1.2681,1.28,1.22,1.28,3750,0
+HUMAW.US,D,20220822,000000,1.17,1.17,1.05,1.05,1039,0
+HUMAW.US,D,20220823,000000,1.3,1.3,1.08,1.08,4507,0
+HUMAW.US,D,20220824,000000,1.21,1.25,1.2,1.25,862,0
+HUMAW.US,D,20220825,000000,1.1,1.21,1.1,1.2099,2471,0
+HUMAW.US,D,20220826,000000,1.155,1.155,1.11,1.11,1328,0
+HUMAW.US,D,20220829,000000,1.13,1.1435,1.13,1.1435,602,0
+HUMAW.US,D,20220830,000000,1.18,1.18,1.18,1.18,231,0
+HUMAW.US,D,20220831,000000,1.11,1.1699,1.02,1.02,1801,0
+HUMAW.US,D,20220901,000000,1.09,1.17,1.0376,1.17,14331,0
+HUMAW.US,D,20220902,000000,1.16,1.2399,1.16,1.21,1425,0
+HUMAW.US,D,20220906,000000,1.1899,1.19,1.1699,1.19,1200,0
+HUMAW.US,D,20220907,000000,1.12,1.1606,1.12,1.15,2200,0
+HUMAW.US,D,20220908,000000,1.21,1.25,1.1635,1.22,7760,0
+HUMAW.US,D,20220912,000000,1.17,1.17,1.17,1.17,500,0
+HUMAW.US,D,20220913,000000,1.17,1.19,1.14,1.1899,5427,0
+HUMAW.US,D,20220914,000000,1.22,1.22,1.2199,1.2199,680,0
+HUMAW.US,D,20220915,000000,1.22,1.22,1.21,1.21,1304,0
+HUMAW.US,D,20220916,000000,1.1101,1.175,1.11,1.16,7840,0
+HUMAW.US,D,20220919,000000,1.16,1.24,1.14,1.231,5685,0
+HUMAW.US,D,20220920,000000,1.209,1.21,1.2001,1.2066,1362,0
+HUMAW.US,D,20220922,000000,1.15,1.15,1.15,1.15,1100,0
+HUMAW.US,D,20220923,000000,1.1409,1.15,1.1409,1.1498,1173,0
+HUMAW.US,D,20220927,000000,1.15,1.15,1.11,1.1101,6100,0
+HUMAW.US,D,20220928,000000,1.175,1.2192,1.1527,1.1527,912,0
+HUMAW.US,D,20220929,000000,1.12,1.12,1.11,1.11,2001,0
+HUMAW.US,D,20221003,000000,1.1,1.128,1.1,1.128,3724,0
+HUMAW.US,D,20221004,000000,1.13,1.2,1.1,1.1,11409,0
+HUMAW.US,D,20221005,000000,1.17,1.17,1.1,1.11,6514,0
+HUMAW.US,D,20221006,000000,1.169,1.169,1.1,1.12,6500,0
+HUMAW.US,D,20221007,000000,1.1001,1.1301,1.1,1.1301,2300,0
+HUMAW.US,D,20221010,000000,1.09,1.1,1.0874,1.09,3000,0
+HUMAW.US,D,20221011,000000,1.01,1.0916,1.01,1.07,16341,0
+HUMAW.US,D,20221013,000000,1.22,1.22,1.22,1.22,1006,0
+HUMAW.US,D,20221017,000000,1.19,1.19,1.095,1.13,7214,0
+HUMAW.US,D,20221018,000000,1.09,1.0927,1.08,1.09,2940,0
+HUMAW.US,D,20221019,000000,1.0101,1.07,1.0101,1.07,217,0
+HUMAW.US,D,20221020,000000,1.035,1.035,1.035,1.035,545,0
+HUMAW.US,D,20221021,000000,1.01,1.2001,1.01,1.13,11047,0
+HUMAW.US,D,20221024,000000,1.12,1.21,1.09,1.09,1270,0
+HUMAW.US,D,20221025,000000,1.19,1.19,1.09,1.09,12335,0
+HUMAW.US,D,20221026,000000,1.07,1.1001,1.07,1.1,1660,0
+HUMAW.US,D,20221027,000000,1.06,1.07,1.06,1.06,4318,0
+HUMAW.US,D,20221028,000000,1.05,1.06,1.0348,1.0367,4127,0
+HUMAW.US,D,20221031,000000,1.0399,1.04,1.0399,1.04,400,0
+HUMAW.US,D,20221102,000000,1.04,1.04,1.04,1.04,200,0
+HUMAW.US,D,20221103,000000,1.01,1.04,1,1.01,10537,0
+HUMAW.US,D,20221104,000000,1.02,1.02,0.909999,0.962701,11244,0
+HUMAW.US,D,20221107,000000,0.96,1.055,0.939934,1.05,14384,0
+HUMAW.US,D,20221108,000000,1.03,1.04,0.94,0.96,10844,0
+HUMAW.US,D,20221109,000000,0.9605,0.9605,0.929251,0.94,6326,0
+HUMAW.US,D,20221110,000000,0.99,1,0.938901,0.97,10633,0
+HUMAW.US,D,20221111,000000,1.19,1.19,0.92732,0.95,19103,0
+HUMAW.US,D,20221114,000000,0.9305,0.95,0.93,0.93005,4001,0
+HUMAW.US,D,20221115,000000,0.89,0.95,0.85,0.85,22793,0
+HUMAW.US,D,20221116,000000,0.8442,0.855,0.8101,0.8483,12316,0
+HUMAW.US,D,20221117,000000,0.8101,0.8795,0.79,0.84,7182,0
+HUMAW.US,D,20221118,000000,0.84,0.869899,0.84,0.869899,420,0
+HUMAW.US,D,20221121,000000,0.91,0.91,0.91,0.91,161,0
+HUMAW.US,D,20221122,000000,0.760001,0.8901,0.760001,0.8901,422,0
+HUMAW.US,D,20221123,000000,0.9599,0.9599,0.9599,0.9599,100,0
+HUMAW.US,D,20221128,000000,0.77,0.8649,0.77,0.82,1900,0
+HUMAW.US,D,20221129,000000,0.78,0.82,0.78,0.82,1912,0
+HUMAW.US,D,20221130,000000,0.8,0.848,0.796799,0.848,8960,0
+HUMAW.US,D,20221201,000000,0.909899,0.909899,0.909899,0.909899,100,0
+HUMAW.US,D,20221205,000000,0.8997,0.8998,0.8325,0.8325,8141,0
+HUMAW.US,D,20221206,000000,0.7801,0.84,0.724001,0.7392,9385,0
+HUMAW.US,D,20221207,000000,0.72,0.72,0.7,0.7,5657,0
+HUMAW.US,D,20221208,000000,0.72,0.7799,0.66,0.7799,31189,0
+HUMAW.US,D,20221209,000000,0.6602,0.726215,0.6601,0.6775,40521,0
+HUMAW.US,D,20221213,000000,0.65505,0.7,0.65505,0.7,403,0
+HUMAW.US,D,20221214,000000,0.6601,0.6601,0.6,0.6,10760,0
+HUMAW.US,D,20221215,000000,0.6025,0.6025,0.535,0.5425,19420,0
+HUMAW.US,D,20221216,000000,0.65,0.66,0.58,0.58,9600,0
+HUMAW.US,D,20221219,000000,0.6,0.6481,0.48,0.5899,19342,0
+HUMAW.US,D,20221221,000000,0.564,0.605,0.4753,0.4971,75008,0
+HUMAW.US,D,20221222,000000,0.5,0.5739,0.474072,0.5739,7396,0
+HUMAW.US,D,20221223,000000,0.5822,0.59,0.5822,0.59,1010,0
+HUMAW.US,D,20221227,000000,0.4552,0.5299,0.4552,0.5299,16982,0
+HUMAW.US,D,20221228,000000,0.4376,0.57,0.4376,0.4556,47568,0
+HUMAW.US,D,20221229,000000,0.4701,0.4802,0.4701,0.4701,2435,0
+HUMAW.US,D,20221230,000000,0.4398,0.444,0.3851,0.3926,36651,0
+HUMAW.US,D,20230103,000000,0.4,0.4,0.4,0.4,4782,0
+HUMAW.US,D,20230104,000000,0.43,0.566,0.4026,0.4026,24024,0
+HUMAW.US,D,20230105,000000,0.4025,0.4858,0.3819,0.444016,35155,0
+HUMAW.US,D,20230106,000000,0.4889,0.5572,0.480696,0.5448,12435,0
+HUMAW.US,D,20230110,000000,0.5501,0.5501,0.4375,0.5001,18130,0
+HUMAW.US,D,20230111,000000,0.54245,0.54245,0.4425,0.5362,18510,0
+HUMAW.US,D,20230112,000000,0.5524,0.5524,0.5524,0.5524,181,0
+HUMAW.US,D,20230113,000000,0.5899,0.5899,0.5899,0.5899,100,0
+HUMAW.US,D,20230117,000000,0.5999,0.5999,0.5999,0.5999,145,0
+HUMAW.US,D,20230118,000000,0.6099,0.6099,0.5171,0.57,10178,0
+HUMAW.US,D,20230119,000000,0.73,0.8475,0.5501,0.5501,925,0
+HUMAW.US,D,20230120,000000,0.88,0.88,0.55,0.59,9140,0
+HUMAW.US,D,20230123,000000,0.7775,0.7775,0.68,0.68,200,0
+HUMAW.US,D,20230124,000000,0.777,0.777,0.6972,0.6972,405,0
+HUMAW.US,D,20230125,000000,0.56,0.56,0.56,0.56,240,0
+HUMAW.US,D,20230126,000000,0.575,0.5951,0.55,0.5802,11067,0
+HUMAW.US,D,20230127,000000,0.5802,0.7775,0.5702,0.67435,3660,0
+HUMAW.US,D,20230130,000000,0.7575,0.7575,0.56,0.56,2487,0
+HUMAW.US,D,20230131,000000,0.6975,0.6975,0.5216,0.56,21112,0
+HUMAW.US,D,20230201,000000,0.6248,0.6248,0.6248,0.6248,100,0
+HUMAW.US,D,20230202,000000,0.6239,0.6611,0.5876,0.6112,77937,0
+HUMAW.US,D,20230203,000000,0.63586,0.63586,0.62878,0.62878,2900,0
+HUMAW.US,D,20230206,000000,0.5776,0.5776,0.5525,0.5525,3461,0
+HUMAW.US,D,20230207,000000,0.598,0.598,0.5275,0.5289,41820,0
+HUMAW.US,D,20230208,000000,0.6747,0.6747,0.5501,0.5501,5965,0
+HUMAW.US,D,20230209,000000,0.5701,0.6498,0.5701,0.6498,200,0
+HUMAW.US,D,20230210,000000,0.5733,0.5733,0.565,0.565,1156,0
+HUMAW.US,D,20230213,000000,0.560851,0.560851,0.560851,0.560851,100,0
+HUMAW.US,D,20230214,000000,0.533,0.56745,0.533,0.541001,2619,0
+HUMAW.US,D,20230215,000000,0.5842,0.75,0.5411,0.6191,13240,0
+HUMAW.US,D,20230216,000000,0.643893,0.6648,0.6,0.6,870,0
+HUMAW.US,D,20230221,000000,0.541,0.569899,0.527701,0.56,3792,0
+HUMAW.US,D,20230222,000000,0.54,0.5556,0.527686,0.5556,3683,0
+HUMAW.US,D,20230223,000000,0.6698,0.6698,0.6698,0.6698,100,0
+HUMAW.US,D,20230227,000000,0.5998,0.5999,0.53,0.55,3421,0
+HUMAW.US,D,20230301,000000,0.5499,0.5499,0.5499,0.5499,1360,0
+HUMAW.US,D,20230302,000000,0.555,0.5651,0.528076,0.528076,2150,0
+HUMAW.US,D,20230303,000000,0.528,0.5605,0.51,0.56,10255,0
+HUMAW.US,D,20230306,000000,0.5899,0.6208,0.56109,0.6085,15419,0
+HUMAW.US,D,20230307,000000,0.63995,0.6799,0.5434,0.6798,7268,0
+HUMAW.US,D,20230308,000000,0.6499,0.6499,0.6488,0.6499,2001,0
+HUMAW.US,D,20230309,000000,0.64,0.64,0.560149,0.61,4400,0
+HUMAW.US,D,20230310,000000,0.5849,0.5849,0.5849,0.5849,296,0
+HUMAW.US,D,20230313,000000,0.65,0.65,0.6052,0.6175,2391,0
+HUMAW.US,D,20230314,000000,0.7275,0.75,0.5335,0.6775,33691,0
+HUMAW.US,D,20230316,000000,0.6775,0.6775,0.6679,0.6679,1924,0
+HUMAW.US,D,20230320,000000,0.6975,0.7075,0.6875,0.7075,1424,0
+HUMAW.US,D,20230322,000000,0.704899,0.704899,0.704899,0.704899,1000,0
+HUMAW.US,D,20230323,000000,0.7049,0.7554,0.7048,0.7509,9821,0
+HUMAW.US,D,20230327,000000,0.72,0.72,0.72,0.72,302,0
+HUMAW.US,D,20230328,000000,0.65,0.7465,0.6226,0.674,13359,0
+HUMAW.US,D,20230329,000000,0.67,0.7425,0.66,0.7425,2078,0
+HUMAW.US,D,20230331,000000,0.6799,0.68,0.59875,0.6,5728,0
+HUMAW.US,D,20230404,000000,0.6161,0.6161,0.61,0.61,400,0
+HUMAW.US,D,20230405,000000,0.6,0.7425,0.596,0.7425,3665,0
+HUMAW.US,D,20230406,000000,0.64,0.64,0.64,0.64,185,0
+HUMAW.US,D,20230410,000000,0.6845,0.6845,0.6511,0.6543,3622,0
+HUMAW.US,D,20230411,000000,0.65,0.7994,0.65,0.759899,23836,0
+HUMAW.US,D,20230412,000000,0.765333,0.765333,0.7063,0.7063,6491,0
+HUMAW.US,D,20230413,000000,0.7301,0.7301,0.59,0.59,10450,0
+HUMAW.US,D,20230414,000000,0.5975,0.616,0.5524,0.616,20050,0
+HUMAW.US,D,20230418,000000,0.545,0.5999,0.5426,0.5475,7580,0
+HUMAW.US,D,20230419,000000,0.55,0.6265,0.5476,0.594105,5822,0
+HUMAW.US,D,20230421,000000,0.553,0.553,0.5,0.5001,21768,0
+HUMAW.US,D,20230424,000000,0.5,0.5726,0.5,0.5692,15071,0
+HUMAW.US,D,20230425,000000,0.5161,0.519,0.507352,0.519,5427,0
+HUMAW.US,D,20230426,000000,0.5842,0.5942,0.5593,0.5883,3626,0
+HUMAW.US,D,20230427,000000,0.6,0.6,0.55,0.5999,3533,0
+HUMAW.US,D,20230428,000000,0.5858,0.5858,0.58,0.58,745,0
+HUMAW.US,D,20230501,000000,0.535,0.5953,0.535,0.5725,4757,0
+HUMAW.US,D,20230502,000000,0.5401,0.7925,0.529,0.792299,149719,0
+HUMAW.US,D,20230503,000000,0.7863,0.895,0.6802,0.8496,134712,0
+HUMAW.US,D,20230504,000000,0.85,0.9649,0.82,0.9,94826,0
+HUMAW.US,D,20230505,000000,0.867,0.9799,0.78,0.9798,19584,0
+HUMAW.US,D,20230508,000000,1.09,1.195,0.91,1.04,31331,0
+HUMAW.US,D,20230509,000000,1.08,1.09,0.9101,0.9322,32566,0
+HUMAW.US,D,20230510,000000,0.8521,1,0.82,0.99,5581,0
+HUMAW.US,D,20230511,000000,0.99,0.99,0.85,0.8875,46181,0
+HUMAW.US,D,20230512,000000,0.89,0.89,0.7501,0.7501,2000,0
+HUMAW.US,D,20230515,000000,0.89,0.89,0.89,0.89,700,0
+HUMAW.US,D,20230516,000000,0.89,0.89,0.89,0.89,100,0
+HUMAW.US,D,20230517,000000,0.8974,0.8999,0.7051,0.895,9898,0
+HUMAW.US,D,20230518,000000,0.89,0.9,0.7702,0.89,5300,0
+HUMAW.US,D,20230519,000000,0.7902,0.9,0.7902,0.86,3923,0
+HUMAW.US,D,20230522,000000,0.8996,0.95,0.89,0.92,50102,0
+HUMAW.US,D,20230524,000000,0.9601,0.9699,0.9397,0.9698,38671,0
+HUMAW.US,D,20230525,000000,0.97,1.01,0.97,0.97,16004,0
+HUMAW.US,D,20230530,000000,0.82,0.9899,0.8,0.9689,3848,0
+HUMAW.US,D,20230531,000000,0.8,0.94,0.8,0.94,1665,0
+HUMAW.US,D,20230601,000000,0.9702,0.98,0.9702,0.98,300,0
+HUMAW.US,D,20230602,000000,0.9,0.9,0.9,0.9,300,0
+HUMAW.US,D,20230605,000000,0.9601,0.9696,0.96,0.96,400,0
+HUMAW.US,D,20230606,000000,0.98,1.0251,0.82,0.9999,10405,0
+HUMAW.US,D,20230607,000000,0.89,0.99,0.89,0.99,204,0
+HUMAW.US,D,20230608,000000,0.945,0.945,0.91,0.91,338,0
+HUMAW.US,D,20230609,000000,0.99,0.99,0.94,0.99,3612,0
+HUMAW.US,D,20230612,000000,1.04,1.05,1.04,1.0497,2501,0
+HUMAW.US,D,20230613,000000,1,1.09,1,1,15992,0
+HUMAW.US,D,20230614,000000,1,1,1,1,10934,0
+HUMAW.US,D,20230615,000000,0.88,0.91,0.86,0.9,6513,0
+HUMAW.US,D,20230616,000000,0.98,0.98,0.7211,0.8,14114,0
+HUMAW.US,D,20230620,000000,0.799899,0.8,0.6999,0.8,24317,0
+HUMAW.US,D,20230621,000000,0.7975,0.8,0.7301,0.776551,7706,0
+HUMAW.US,D,20230622,000000,0.7575,0.7575,0.74,0.74,12599,0
+HUMAW.US,D,20230623,000000,0.76,0.795,0.725,0.725,11908,0
+HUMAW.US,D,20230626,000000,0.7322,0.78,0.650501,0.78,5203,0
+HUMAW.US,D,20230629,000000,0.760001,0.760001,0.7071,0.7071,1202,0
+HUMAW.US,D,20230630,000000,0.6651,0.73,0.6627,0.73,3968,0
+HUMAW.US,D,20230705,000000,0.74,0.74,0.74,0.74,102,0
+HUMAW.US,D,20230712,000000,0.7552,0.76,0.75,0.75,1200,0
+HUMAW.US,D,20230713,000000,0.76,0.8095,0.7577,0.79,5359,0
+HUMAW.US,D,20230714,000000,0.7203,0.7995,0.7203,0.7995,304,0
+HUMAW.US,D,20230717,000000,0.7302,0.79,0.7302,0.76,301,0
+HUMAW.US,D,20230718,000000,0.75,0.76,0.75,0.76,233,0
+HUMAW.US,D,20230719,000000,0.7602,0.7602,0.7602,0.7602,158,0
+HUMAW.US,D,20230720,000000,0.7203,0.7203,0.7203,0.7203,147,0
+HUMAW.US,D,20230721,000000,0.7203,0.7402,0.7203,0.7402,3297,0
+HUMAW.US,D,20230724,000000,0.7202,0.7202,0.7,0.7,5890,0
+HUMAW.US,D,20230726,000000,0.7,0.715099,0.7,0.715099,719,0
+HUMAW.US,D,20230727,000000,0.7399,0.7499,0.6801,0.69,4937,0
+HUMAW.US,D,20230728,000000,0.65,0.7399,0.649378,0.7399,12440,0
+HUMAW.US,D,20230731,000000,0.74,0.799,0.7376,0.799,2935,0
+HUMAW.US,D,20230803,000000,0.7001,0.7801,0.7001,0.7801,301,0
+HUMAW.US,D,20230804,000000,0.795,0.795,0.7889,0.7889,301,0
+HUMAW.US,D,20230807,000000,0.79,0.8,0.79,0.8,470,0
+HUMAW.US,D,20230808,000000,0.7071,0.785,0.7071,0.7701,601,0
+HUMAW.US,D,20230809,000000,0.78,0.78,0.78,0.78,101,0
+HUMAW.US,D,20230810,000000,0.8,0.83,0.7226,0.775,14904,0
+HUMAW.US,D,20230814,000000,0.8,0.8994,0.8,0.8994,19125,0
+HUMAW.US,D,20230815,000000,0.8994,0.9975,0.8994,0.954,16108,0
+HUMAW.US,D,20230816,000000,0.96,1.01,0.9501,0.9501,44461,0
+HUMAW.US,D,20230818,000000,0.9,0.9,0.8001,0.892456,3525,0
+HUMAW.US,D,20230821,000000,0.9544,0.9544,0.86,0.86,1763,0
+HUMAW.US,D,20230823,000000,0.881801,0.881801,0.843701,0.843701,1616,0
+HUMAW.US,D,20230824,000000,0.8436,0.8437,0.84,0.843503,5314,0
+HUMAW.US,D,20230825,000000,0.7821,0.793987,0.7821,0.7821,1428,0
+HUMAW.US,D,20230828,000000,0.84,0.84,0.8151,0.8151,339,0
+HUMAW.US,D,20230829,000000,0.8142,0.91989,0.8142,0.8212,938,0
+HUMAW.US,D,20230831,000000,0.8221,0.9198,0.8221,0.871,2198,0
+HUMAW.US,D,20230901,000000,0.9393,0.9394,0.9393,0.9394,1030,0
+HUMAW.US,D,20230905,000000,0.890801,0.890801,0.8501,0.8501,603,0
+HUMAW.US,D,20230907,000000,0.7701,0.9398,0.7701,0.85,4700,0
+HUMAW.US,D,20230912,000000,0.879999,0.94,0.82,0.8204,10726,0
+HUMAW.US,D,20230913,000000,0.9306,0.9675,0.83,0.83,15801,0
+HUMAW.US,D,20230914,000000,0.9,0.9,0.802,0.802,9752,0
+HUMAW.US,D,20230918,000000,0.7968,0.7968,0.69,0.69,5612,0
+HUMAW.US,D,20230920,000000,0.683,0.705,0.683,0.683,4455,0
+HUMAW.US,D,20230921,000000,0.6443,0.7,0.632501,0.632501,11628,0
+HUMAW.US,D,20230922,000000,0.62,0.62,0.61,0.61,1819,0
+HUMAW.US,D,20230925,000000,0.602201,0.719801,0.6,0.6,35050,0
+HUMAW.US,D,20230926,000000,0.5505,0.629001,0.5505,0.629001,10478,0
+HUMAW.US,D,20230928,000000,0.72,0.72,0.7047,0.7175,1056,0
+HUMAW.US,D,20231004,000000,0.7075,0.7075,0.6612,0.6612,1094,0
+HUMAW.US,D,20231005,000000,0.5901,0.6599,0.4684,0.6079,3569,0
+HUMAW.US,D,20231009,000000,0.5958,0.6611,0.535,0.5957,4093,0
+HUMAW.US,D,20231010,000000,0.6508,0.6792,0.58,0.58,1093,0
+HUMAW.US,D,20231011,000000,0.5276,0.6982,0.5276,0.6136,2214,0
+HUMAW.US,D,20231013,000000,0.491,0.695,0.471,0.68,7507,0
+HUMAW.US,D,20231018,000000,0.4848,0.573751,0.45,0.5505,38168,0
+HUMAW.US,D,20231023,000000,0.475,0.475,0.4011,0.47,4142,0
+HUMAW.US,D,20231024,000000,0.475,0.475,0.465,0.466,2597,0
+HUMAW.US,D,20231027,000000,0.3737,0.45,0.3475,0.45,32541,0
+HUMAW.US,D,20231030,000000,0.3549,0.395,0.3549,0.395,10348,0
+HUMAW.US,D,20231031,000000,0.3625,0.43,0.3625,0.43,24882,0
+HUMAW.US,D,20231101,000000,0.429,0.43,0.429,0.43,986,0
+HUMAW.US,D,20231102,000000,0.41,0.45,0.4059,0.44,12392,0
+HUMAW.US,D,20231103,000000,0.4499,0.49,0.3975,0.46,29114,0
+HUMAW.US,D,20231106,000000,0.49,0.49,0.4669,0.48,8672,0
+HUMAW.US,D,20231107,000000,0.48175,0.49,0.425,0.49,6609,0
+HUMAW.US,D,20231110,000000,0.48,0.49,0.48,0.49,1234,0
+HUMAW.US,D,20231113,000000,0.49,0.55,0.4425,0.4937,8862,0
+HUMAW.US,D,20231114,000000,0.505999,0.506,0.505999,0.506,5450,0
+HUMAW.US,D,20231115,000000,0.53,0.55,0.53,0.54,13782,0
+HUMAW.US,D,20231117,000000,0.501499,0.501499,0.5,0.5,3734,0
+HUMAW.US,D,20231120,000000,0.53,0.55,0.53,0.53,3290,0
+HUMAW.US,D,20231121,000000,0.471201,0.471201,0.471201,0.471201,399,0
+HUMAW.US,D,20231122,000000,0.4711,0.475049,0.445,0.4501,18206,0
+HUMAW.US,D,20231124,000000,0.5,0.5,0.49,0.49,3754,0
+HUMAW.US,D,20231127,000000,0.485,0.4899,0.4225,0.45,35385,0
+HUMAW.US,D,20231128,000000,0.43,0.451,0.43,0.451,3389,0
+HUMAW.US,D,20231129,000000,0.48,0.5497,0.451,0.5497,4700,0
+HUMAW.US,D,20231130,000000,0.5348,0.5495,0.48,0.48,1483,0
+HUMAW.US,D,20231201,000000,0.52,0.52,0.52,0.52,142,0
+HUMAW.US,D,20231204,000000,0.5147,0.5199,0.4501,0.4541,11436,0
+HUMAW.US,D,20231206,000000,0.457,0.475,0.4525,0.475,2099,0
+HUMAW.US,D,20231207,000000,0.4502,0.48,0.4502,0.48,7102,0
+HUMAW.US,D,20231208,000000,0.48,0.48,0.466441,0.48,3700,0
+HUMAW.US,D,20231213,000000,0.3501,0.48,0.3501,0.48,3825,0
+HUMAW.US,D,20231214,000000,0.5499,0.5499,0.4927,0.4951,10990,0
+HUMAW.US,D,20231215,000000,0.519999,0.519999,0.4427,0.4726,10931,0
+HUMAW.US,D,20231218,000000,0.4647,0.495,0.4601,0.48,1327,0
+HUMAW.US,D,20231219,000000,0.4701,0.4701,0.441,0.4451,2506,0
+HUMAW.US,D,20231220,000000,0.45,0.45,0.426501,0.426501,3502,0
+HUMAW.US,D,20231221,000000,0.43,0.44,0.42,0.420599,24265,0
+HUMAW.US,D,20231222,000000,0.4801,0.4849,0.431,0.431,15339,0
+HUMAW.US,D,20231226,000000,0.5197,0.5197,0.5197,0.5197,855,0
+HUMAW.US,D,20231227,000000,0.4545,0.4545,0.4471,0.45,1300,0
+HUMAW.US,D,20231228,000000,0.452,0.4521,0.412,0.45,17954,0
+HUMAW.US,D,20231229,000000,0.4242,0.4799,0.382,0.4159,18676,0
+HUMAW.US,D,20240102,000000,0.4797,0.4797,0.4797,0.4797,5005,0
+HUMAW.US,D,20240103,000000,0.48,0.48,0.4231,0.4231,1100,0
+HUMAW.US,D,20240104,000000,0.4001,0.4799,0.400001,0.4799,1440,0
+HUMAW.US,D,20240105,000000,0.4649,0.4649,0.4648,0.4648,5329,0
+HUMAW.US,D,20240108,000000,0.45,0.45,0.4497,0.4498,5505,0
+HUMAW.US,D,20240110,000000,0.45,0.4725,0.385,0.385,30585,0
+HUMAW.US,D,20240111,000000,0.474151,0.4799,0.401,0.4011,13114,0
+HUMAW.US,D,20240116,000000,0.4011,0.4011,0.39,0.3999,29687,0
+HUMAW.US,D,20240117,000000,0.3999,0.43,0.386,0.43,33136,0
+HUMAW.US,D,20240118,000000,0.386,0.3867,0.386,0.3867,3050,0
+HUMAW.US,D,20240119,000000,0.386,0.399901,0.3651,0.3651,42416,0
+HUMAW.US,D,20240122,000000,0.36,0.5198,0.36,0.3951,8390,0
+HUMAW.US,D,20240123,000000,0.4176,0.48907,0.4051,0.4051,8013,0
+HUMAW.US,D,20240125,000000,0.4699,0.4699,0.3825,0.4,40663,0
+HUMAW.US,D,20240126,000000,0.4797,0.4797,0.398,0.398,1741,0
+HUMAW.US,D,20240129,000000,0.496106,0.496106,0.496106,0.496106,458,0
+HUMAW.US,D,20240130,000000,0.579,0.58,0.579,0.58,250,0
+HUMAW.US,D,20240131,000000,0.5572,0.5599,0.4575,0.4575,9807,0
+HUMAW.US,D,20240202,000000,0.5816,0.5816,0.5187,0.5187,273,0
+HUMAW.US,D,20240205,000000,0.5128,0.5128,0.5128,0.5128,200,0
+HUMAW.US,D,20240206,000000,0.5797,0.5797,0.501,0.501,10717,0
+HUMAW.US,D,20240207,000000,0.523,0.5692,0.418,0.4321,11387,0
+HUMAW.US,D,20240208,000000,0.473,0.5333,0.4529,0.463,26524,0
+HUMAW.US,D,20240209,000000,0.51,0.609999,0.51,0.55,101465,0
+HUMAW.US,D,20240212,000000,0.61,0.61,0.5351,0.5725,2258,0
+HUMAW.US,D,20240213,000000,0.5276,0.6489,0.5276,0.62,9743,0
+HUMAW.US,D,20240214,000000,0.634601,0.67,0.576,0.67,24031,0
+HUMAW.US,D,20240215,000000,0.66115,0.8495,0.66,0.6725,47491,0
+HUMAW.US,D,20240216,000000,0.84949,0.84949,0.7272,0.76,9274,0
+HUMAW.US,D,20240220,000000,0.82,0.93,0.82,0.92,53319,0
+HUMAW.US,D,20240221,000000,0.75,0.8702,0.75,0.83,17363,0
+HUMAW.US,D,20240222,000000,0.762,0.8475,0.752,0.8475,1578,0
+HUMAW.US,D,20240223,000000,0.9,0.9,0.8499,0.8499,2033,0
+HUMAW.US,D,20240226,000000,0.9074,0.9074,0.772,0.895,745,0
+HUMAW.US,D,20240227,000000,0.9,0.91,0.7621,0.8999,31198,0
+HUMAW.US,D,20240228,000000,0.832499,0.8999,0.832499,0.88,5467,0
+HUMAW.US,D,20240229,000000,0.9075,0.91,0.8648,0.8648,5447,0
+HUMAW.US,D,20240301,000000,0.75,0.75,0.575,0.685,158566,0
+HUMAW.US,D,20240304,000000,0.70875,0.751,0.6711,0.74,10086,0
+HUMAW.US,D,20240305,000000,0.71,0.8498,0.67,0.8498,2471,0
+HUMAW.US,D,20240306,000000,0.84,0.84,0.7475,0.7475,2376,0
+HUMAW.US,D,20240307,000000,0.91,0.91,0.66,0.7475,8472,0
+HUMAW.US,D,20240308,000000,0.70575,0.7875,0.70575,0.75,4054,0
+HUMAW.US,D,20240311,000000,0.624,0.8165,0.624,0.75,7750,0
+HUMAW.US,D,20240312,000000,0.6471,0.76,0.6471,0.76,9070,0
+HUMAW.US,D,20240313,000000,0.7908,0.8045,0.624,0.6435,6641,0
+HUMAW.US,D,20240314,000000,0.7561,0.7561,0.6242,0.6865,8645,0
+HUMAW.US,D,20240315,000000,0.6855,0.709,0.6659,0.6659,3309,0
+HUMAW.US,D,20240318,000000,0.7,0.7425,0.7,0.7425,808,0
+HUMAW.US,D,20240319,000000,0.8624,0.8631,0.6324,0.745,13628,0
+HUMAW.US,D,20240320,000000,0.75,0.8495,0.7264,0.75,13594,0
+HUMAW.US,D,20240321,000000,0.792,0.8849,0.75,0.75,16448,0
+HUMAW.US,D,20240322,000000,0.8152,0.8594,0.652,0.6917,7503,0
+HUMAW.US,D,20240325,000000,0.8449,0.8456,0.5977,0.624,36027,0
+HUMAW.US,D,20240326,000000,0.693,0.6997,0.6587,0.66,2903,0
+HUMAW.US,D,20240327,000000,0.814,0.814,0.6971,0.7239,11220,0
+HUMAW.US,D,20240328,000000,0.698,0.7,0.6,0.6,20492,0
+HUMAW.US,D,20240401,000000,0.66,0.6998,0.6,0.6,1716,0
+HUMAW.US,D,20240402,000000,0.75,0.75,0.6099,0.6099,3670,0
+HUMAW.US,D,20240403,000000,0.6201,0.6301,0.6,0.6,2030,0
+HUMAW.US,D,20240404,000000,0.6898,0.6898,0.6166,0.6166,1803,0
+HUMAW.US,D,20240405,000000,0.631001,0.631001,0.5372,0.59,49259,0
+HUMAW.US,D,20240408,000000,0.6498,0.6498,0.6498,0.6498,266,0
+HUMAW.US,D,20240409,000000,0.5475,0.6235,0.5376,0.6235,2593,0
+HUMAW.US,D,20240410,000000,0.565102,0.57056,0.551,0.551,4601,0
+HUMAW.US,D,20240411,000000,0.5375,0.5925,0.51,0.526,9673,0
+HUMAW.US,D,20240412,000000,0.517499,0.55,0.485,0.5489,7532,0
+HUMAW.US,D,20240416,000000,0.4876,0.6,0.4876,0.4977,23643,0
+HUMAW.US,D,20240417,000000,0.5899,0.5969,0.5859,0.5969,1738,0
+HUMAW.US,D,20240418,000000,0.6,0.7,0.5311,0.67,49408,0
+HUMAW.US,D,20240419,000000,0.69,0.754673,0.5,0.5973,84647,0
+HUMAW.US,D,20240422,000000,0.6,0.6,0.48,0.5998,15496,0
+HUMAW.US,D,20240423,000000,0.5875,0.65,0.5875,0.6101,28027,0
+HUMAW.US,D,20240424,000000,0.64,0.6499,0.64,0.6499,2103,0
+HUMAW.US,D,20240425,000000,0.5626,0.6086,0.5626,0.6086,1205,0
+HUMAW.US,D,20240426,000000,0.62,0.62,0.56,0.57,13644,0
+HUMAW.US,D,20240429,000000,0.63,0.65,0.5776,0.6075,8552,0
+HUMAW.US,D,20240430,000000,0.63,0.6499,0.6,0.6201,3911,0
+HUMAW.US,D,20240501,000000,0.63,0.73,0.629251,0.6975,26890,0
+HUMAW.US,D,20240502,000000,0.7399,0.7399,0.6892,0.6892,2451,0
+HUMAW.US,D,20240503,000000,0.6901,0.6901,0.6901,0.6901,1074,0
+HUMAW.US,D,20240506,000000,0.68,0.8,0.640101,0.7095,18053,0
+HUMAW.US,D,20240507,000000,0.7201,0.775,0.7,0.72,7398,0
+HUMAW.US,D,20240508,000000,0.73,0.7994,0.64,0.799299,7006,0
+HUMAW.US,D,20240509,000000,0.6951,0.74725,0.6951,0.74725,1215,0
+HUMAW.US,D,20240510,000000,0.75,0.7994,0.7126,0.73,17162,0
+HUMAW.US,D,20240513,000000,0.768,0.89,0.768,0.8501,67246,0
+HUMAW.US,D,20240514,000000,0.9098,1.23,0.86,1.2,419791,0
+HUMAW.US,D,20240515,000000,1.44,1.48,1.2,1.22,157657,0
+HUMAW.US,D,20240516,000000,1.47,1.47,1.26,1.3,24771,0
+HUMAW.US,D,20240517,000000,1.345,1.345,1.02,1.17,17004,0
+HUMAW.US,D,20240520,000000,1.2,1.56,1.2,1.52,20130,0
+HUMAW.US,D,20240521,000000,1.5,1.66,1.5,1.55,13048,0
+HUMAW.US,D,20240522,000000,1.6,2.27,1.6,1.98,40775,0
+HUMAW.US,D,20240523,000000,2,2,1.65,1.65,18916,0
+HUMAW.US,D,20240524,000000,2.0375,2.2,1.71,1.75,7999,0
+HUMAW.US,D,20240528,000000,1.75,1.99,1.75,1.86,12625,0
+HUMAW.US,D,20240529,000000,1.9086,1.95,1.85,1.9167,37356,0
+HUMAW.US,D,20240530,000000,1.94,3.29,1.94,2.6,256760,0
+HUMAW.US,D,20240531,000000,2.8,2.9,1.99,2.24,80523,0
+HUMAW.US,D,20240603,000000,2.23,2.56,2.16,2.16,3191,0
+HUMAW.US,D,20240604,000000,2,2.09,1.54,2.02,47419,0
+HUMAW.US,D,20240605,000000,1.855,2.3599,1.855,2.125,13552,0
+HUMAW.US,D,20240606,000000,2.2,2.4,2.2,2.255,6309,0
+HUMAW.US,D,20240607,000000,2.29,2.32,2.095,2.21,15170,0
+HUMAW.US,D,20240610,000000,2.3982,2.48,2.2537,2.28,43100,0
+HUMAW.US,D,20240611,000000,2.56,2.56,1.97,2.0374,10475,0
+HUMAW.US,D,20240612,000000,2.268,2.3099,2.1,2.25,4051,0
+HUMAW.US,D,20240613,000000,2.1292,2.3,2.02,2.02,47579,0
+HUMAW.US,D,20240614,000000,2.16,2.16,2,2.01,19815,0
+HUMAW.US,D,20240617,000000,2.05,2.05,1.77,1.89,28925,0
+HUMAW.US,D,20240618,000000,1.86,1.87,1.7699,1.7699,8049,0
+HUMAW.US,D,20240620,000000,1.71,1.71,1.4301,1.5499,62434,0
+HUMAW.US,D,20240621,000000,2,2,1.54,1.5899,17637,0
+HUMAW.US,D,20240624,000000,1.595,1.69,1.51,1.62,8460,0
+HUMAW.US,D,20240625,000000,1.5999,1.61,1.5,1.6,26044,0
+HUMAW.US,D,20240626,000000,1.525,1.6,1.45,1.5,9544,0
+HUMAW.US,D,20240627,000000,1.46,1.57,1.4,1.44,20669,0
+HUMAW.US,D,20240628,000000,1.43,1.49,1.3899,1.39,25615,0
+HUMAW.US,D,20240701,000000,1.5,1.97,1.5,1.7,51843,0
+HUMAW.US,D,20240702,000000,1.96,1.96,1.6,1.6637,46020,0
+HUMAW.US,D,20240703,000000,1.7226,1.95,1.71,1.86,21325,0
+HUMAW.US,D,20240705,000000,1.9999,2,1.75,1.78,44583,0
+HUMAW.US,D,20240708,000000,1.8,1.8838,1.74,1.8838,35002,0
+HUMAW.US,D,20240709,000000,1.95,2.01,1.88,2.01,20260,0
+HUMAW.US,D,20240710,000000,1.975,2.13,1.8201,1.95,29865,0
+HUMAW.US,D,20240711,000000,2.07,2.145,1.85,2.0399,38634,0
+HUMAW.US,D,20240712,000000,2.32,2.32,2.1,2.18,79393,0
+HUMAW.US,D,20240715,000000,2.87,3,2.49,2.8,165116,0
+HUMAW.US,D,20240716,000000,3.2702,3.2702,2.8,2.95,124343,0
+HUMAW.US,D,20240717,000000,3.09,3.09,2.71,2.7499,72660,0
+HUMAW.US,D,20240718,000000,2.93,2.93,2.56,2.7625,27118,0
+HUMAW.US,D,20240719,000000,2.89,2.89,2.61,2.7286,22455,0
+HUMAW.US,D,20240722,000000,2.82,2.93,2.68,2.875,26066,0
+HUMAW.US,D,20240723,000000,2.68,2.95,2.66,2.9481,14321,0
+HUMAW.US,D,20240724,000000,2.8,2.93,2.75,2.76,6581,0
+HUMAW.US,D,20240725,000000,2.81,2.95,2.76,2.915,19075,0
+HUMAW.US,D,20240726,000000,2.93,3.1,2.7621,3.07,77104,0
+HUMAW.US,D,20240729,000000,3.2,3.2,2.85,2.9771,27010,0
+HUMAW.US,D,20240730,000000,2.88,3.0499,2.86,2.87,17289,0
+HUMAW.US,D,20240731,000000,3,3.46,2.9399,3.26,233390,0
+HUMAW.US,D,20240801,000000,3.11,3.47,3.0882,3.0882,21163,0
+HUMAW.US,D,20240802,000000,2.83,3.14,2.8,3.0783,30392,0
+HUMAW.US,D,20240805,000000,2.85,3.03,2.6791,2.9202,41744,0
+HUMAW.US,D,20240806,000000,2.9,3.1199,2.9,3.0193,32758,0
+HUMAW.US,D,20240807,000000,3.2,3.2299,2.5,2.7122,75685,0
+HUMAW.US,D,20240808,000000,2.75,2.8231,2.6,2.7986,42266,0
+HUMAW.US,D,20240809,000000,2.75,3,2.75,2.98,52288,0
+HUMAW.US,D,20240812,000000,2.9,2.9,2.26,2.4,145061,0
+HUMAW.US,D,20240813,000000,2.5,2.5,2.2601,2.355,32735,0
+HUMAW.US,D,20240814,000000,2.25,2.36,2,2.16,85517,0
+HUMAW.US,D,20240815,000000,2.09,2.26,1.99,2.07,35805,0
+HUMAW.US,D,20240816,000000,2.05,2.17,1.97,1.99,57576,0
+HUMAW.US,D,20240819,000000,2.06,2.15,1.96,2,35045,0
+HUMAW.US,D,20240820,000000,1.995,2,1.9226,1.9226,4578,0
+HUMAW.US,D,20240821,000000,2.04,2.04,1.97,1.98,6926,0
+HUMAW.US,D,20240822,000000,2.01,2.19,2,2.07,32966,0
+HUMAW.US,D,20240823,000000,2.09,2.161,2,2.08,61612,0
+HUMAW.US,D,20240826,000000,2.18,2.3299,2.1301,2.1301,19767,0
+HUMAW.US,D,20240827,000000,2.07,2.1397,2.07,2.08,20625,0
+HUMAW.US,D,20240828,000000,2.08,2.08,2,2.07,8623,0
+HUMAW.US,D,20240829,000000,2.04,2.04,1.98,1.98,12974,0
+HUMAW.US,D,20240830,000000,1.95,1.95,1.8,1.855,66132,0
+HUMAW.US,D,20240903,000000,1.8,1.821,1.6,1.61,71206,0
+HUMAW.US,D,20240904,000000,1.6746,1.764,1.64,1.6599,13441,0
+HUMAW.US,D,20240905,000000,2.18,2.18,1.61,1.7,16343,0
+HUMAW.US,D,20240906,000000,1.7,1.7,1.59,1.6,20044,0
+HUMAW.US,D,20240909,000000,1.71,1.79,1.609,1.68,29060,0
+HUMAW.US,D,20240910,000000,1.61,1.65,1.55,1.58,63931,0
+HUMAW.US,D,20240911,000000,1.65,1.8,1.55,1.79,30059,0
+HUMAW.US,D,20240912,000000,1.79,1.82,1.7,1.7501,15027,0
+HUMAW.US,D,20240913,000000,1.86,1.97,1.76,1.81,58129,0
+HUMAW.US,D,20240916,000000,1.82,1.82,1.68,1.69,6343,0
+HUMAW.US,D,20240917,000000,1.61,1.72,1.5,1.53,23196,0
+HUMAW.US,D,20240918,000000,1.58,1.835,1.54,1.56,97962,0
+HUMAW.US,D,20240919,000000,2.3599,2.3599,1.6865,1.76,16403,0
+HUMAW.US,D,20240920,000000,1.8,1.8393,1.57,1.65,22644,0
+HUMAW.US,D,20240923,000000,1.64,1.74,1.6,1.71,21428,0
+HUMAW.US,D,20240924,000000,1.72,2.17,1.6201,2.025,33369,0
+HUMAW.US,D,20240925,000000,1.97,2.105,1.74,2.02,47967,0
+HUMAW.US,D,20240926,000000,1.82,1.82,1.75,1.8199,10681,0
+HUMAW.US,D,20240927,000000,1.865,1.875,1.76,1.84,6825,0
+HUMAW.US,D,20240930,000000,1.82,1.82,1.75,1.7957,14502,0
+HUMAW.US,D,20241001,000000,1.75,1.8,1.735,1.8,14545,0
+HUMAW.US,D,20241002,000000,2.03,2.24,1.9,1.9088,62192,0
+HUMAW.US,D,20241003,000000,1.89,1.95,1.87,1.8981,11817,0
+HUMAW.US,D,20241004,000000,1.9,1.98,1.75,1.86,28773,0
+HUMAW.US,D,20241007,000000,2.16,2.16,1.84,1.8676,7739,0
+HUMAW.US,D,20241008,000000,2,2.0001,1.85,1.9387,9384,0
+HUMAW.US,D,20241009,000000,1.9703,1.99,1.86,1.895,5515,0
+HUMAW.US,D,20241010,000000,1.96,1.9693,1.8,1.9,21796,0
+HUMAW.US,D,20241011,000000,1.9166,2.0899,1.9,2.08,13658,0
+HUMAW.US,D,20241014,000000,2.03,2.03,1.95,2,17212,0
+HUMAW.US,D,20241015,000000,2.08,2.08,1.95,1.95,8704,0
+HUMAW.US,D,20241016,000000,1.95,2.29,1.95,2.07,25790,0
+HUMAW.US,D,20241017,000000,2.08,2.2,1.31,1.535,120485,0
+HUMAW.US,D,20241018,000000,1.95,1.96,1.8,1.8,48535,0
+HUMAW.US,D,20241021,000000,1.8704,1.9,1.75,1.8999,30235,0
+HUMAW.US,D,20241022,000000,1.8131,1.96,1.795,1.93,9500,0
+HUMAW.US,D,20241023,000000,1.99,1.99,1.81,1.935,17647,0
+HUMAW.US,D,20241024,000000,1.94,2.19,1.93,2.15,23638,0
+HUMAW.US,D,20241025,000000,2.15,2.15,1.93,2.1299,25750,0
+HUMAW.US,D,20241028,000000,2.08,2.415,1.9311,1.9501,10741,0
+HUMAW.US,D,20241029,000000,1.99,2.035,1.91,1.955,10889,0
+HUMAW.US,D,20241030,000000,1.94,2.14,1.81,1.8399,26987,0
+HUMAW.US,D,20241031,000000,1.8,1.92,1.66,1.92,9470,0
+HUMAW.US,D,20241101,000000,2,2.09,1.95,1.9914,7494,0
+HUMAW.US,D,20241104,000000,1.9999,1.9999,1.92,1.99,3815,0
+HUMAW.US,D,20241105,000000,1.92,1.99,1.91,1.9459,3540,0
+HUMAW.US,D,20241106,000000,2.009,2.009,1.82,1.91,5803,0
+HUMAW.US,D,20241107,000000,1.83,1.9,1.76,1.88,11225,0
+HUMAW.US,D,20241108,000000,1.77,2.1,1.76,1.99,23177,0
+HUMAW.US,D,20241111,000000,2,2,1.77,1.79,17368,0
+HUMAW.US,D,20241112,000000,1.83,1.84,0.896,1.79,14431,0
+HUMAW.US,D,20241113,000000,1.7415,1.86,1.7,1.86,11674,0
+HUMAW.US,D,20241114,000000,1.74,1.85,1.71,1.74,18896,0
+HUMAW.US,D,20241115,000000,1.6,1.78,1.6,1.78,4342,0
+HUMAW.US,D,20241118,000000,1.85,1.85,1.5501,1.57,29552,0
+HUMAW.US,D,20241119,000000,1.652,1.652,1.5,1.595,9251,0
+HUMAW.US,D,20241120,000000,1.55,1.59,1.48,1.53,15377,0
+HUMAW.US,D,20241121,000000,1.47,1.65,1.47,1.58,9978,0
+HUMAW.US,D,20241122,000000,1.62,1.84,1.56,1.6887,10292,0
+HUMAW.US,D,20241125,000000,1.65,1.65,1.505,1.5855,7414,0
+HUMAW.US,D,20241126,000000,1.53,1.54,1.48,1.5,11237,0
+HUMAW.US,D,20241127,000000,1.64,1.64,1.43,1.47,35026,0
+HUMAW.US,D,20241129,000000,1.45,1.74,1.44,1.71,13511,0
+HUMAW.US,D,20241202,000000,1.53,1.79,1.52,1.665,22818,0
+HUMAW.US,D,20241203,000000,1.642,1.642,1.5,1.51,24988,0
+HUMAW.US,D,20241204,000000,1.55,1.6,1.5,1.5101,6767,0
+HUMAW.US,D,20241205,000000,1.57,1.67,1.48,1.6,35356,0
+HUMAW.US,D,20241206,000000,1.6,1.92,1.52,1.83,114178,0
+HUMAW.US,D,20241209,000000,1.67,1.78,1.36,1.48,56198,0
+HUMAW.US,D,20241210,000000,1.62,1.62,1.51,1.51,10719,0
+HUMAW.US,D,20241211,000000,1.49,1.57,1.38,1.5,29225,0
+HUMAW.US,D,20241212,000000,1.53,1.54,1.391,1.45,5610,0
+HUMAW.US,D,20241213,000000,1.48,1.49,1.38,1.39,24347,0
+HUMAW.US,D,20241216,000000,1.488,1.5219,1.41,1.5,14350,0
+HUMAW.US,D,20241217,000000,1.55,1.59,1.25,1.3999,51313,0
+HUMAW.US,D,20241218,000000,1.4,1.4,1.25,1.2801,19078,0
+HUMAW.US,D,20241219,000000,1.3504,1.38,1.08,1.25,5373,0
+HUMAW.US,D,20241220,000000,1.95,2.375,1.53,1.74,261608,0
+HUMAW.US,D,20241223,000000,1.56,1.91,1.52,1.83,155104,0
+HUMAW.US,D,20241224,000000,2,2,1.792,1.85,7436,0
+HUMAW.US,D,20241226,000000,1.85,1.97,1.73,1.95,19379,0
+HUMAW.US,D,20241227,000000,2.114,2.27,2.05,2.2106,73764,0
+HUMAW.US,D,20241230,000000,2.27,2.27,2.01,2.01,38977,0
+HUMAW.US,D,20241231,000000,2.02,2.14,1.73,1.82,89023,0
+HUMAW.US,D,20250102,000000,1.865,1.95,1.65,1.69,38787,0
+HUMAW.US,D,20250103,000000,1.89,1.96,1.61,1.83,34564,0
+HUMAW.US,D,20250106,000000,1.85,1.85,1.7,1.7901,4183,0
+HUMAW.US,D,20250107,000000,1.7,1.96,1.58,1.76,20514,0
+HUMAW.US,D,20250108,000000,1.77,1.77,1.6007,1.73,12524,0
+HUMAW.US,D,20250110,000000,1.85,1.85,1.7,1.72,14623,0
+HUMAW.US,D,20250113,000000,1.66,1.66,1.57,1.63,8560,0
+HUMAW.US,D,20250114,000000,1.5948,1.5948,1.5,1.55,11386,0
+HUMAW.US,D,20250115,000000,1.51,1.83,1.4,1.74,20399,0
+HUMAW.US,D,20250116,000000,1.66,1.7499,1.52,1.7499,954,0
+HUMAW.US,D,20250117,000000,1.69,1.74,1.6501,1.73,14014,0
+HUMAW.US,D,20250121,000000,1.7,1.73,1.54,1.6834,24406,0
+HUMAW.US,D,20250122,000000,1.52,1.69,1.51,1.6,7567,0
+HUMAW.US,D,20250123,000000,1.54,1.6071,1.5,1.5301,24381,0
+HUMAW.US,D,20250124,000000,1.5,1.64,1.5,1.555,13666,0
+HUMAW.US,D,20250127,000000,1.6347,1.6347,1.5,1.51,13359,0
+HUMAW.US,D,20250128,000000,1.625,1.625,1.5,1.53,8231,0
+HUMAW.US,D,20250129,000000,1.52,1.52,1.51,1.515,12465,0
+HUMAW.US,D,20250130,000000,1.52,1.69,1.5,1.58,29056,0
+HUMAW.US,D,20250131,000000,1.605,1.63,1.51,1.5772,2421,0
+HUMAW.US,D,20250203,000000,1.5,1.53,1.3001,1.51,18609,0
+HUMAW.US,D,20250204,000000,1.38,1.54,1.36,1.43,17526,0
+HUMAW.US,D,20250205,000000,1.65,1.68,1.5201,1.5599,13965,0
+HUMAW.US,D,20250206,000000,1.66,1.69,1.66,1.6899,831,0
+HUMAW.US,D,20250207,000000,1.5,1.59,1.5,1.5047,3031,0
+HUMAW.US,D,20250210,000000,1.5,1.54,1.2,1.3603,46255,0
+HUMAW.US,D,20250211,000000,1.4,1.45,1.25,1.25,4057,0
+HUMAW.US,D,20250212,000000,1.26,1.28,1.2373,1.27,9591,0
+HUMAW.US,D,20250213,000000,1.2,1.25,1.14,1.2201,20470,0
+HUMAW.US,D,20250214,000000,1.18,1.34,1.18,1.295,2795,0
+HUMAW.US,D,20250218,000000,1.27,1.32,1.08,1.175,13248,0
+HUMAW.US,D,20250219,000000,1.18,1.2492,1.1,1.2,23487,0
+HUMAW.US,D,20250220,000000,1.2,1.3,1.0902,1.13,10447,0
+HUMAW.US,D,20250221,000000,1.15,1.155,1,1.09,44829,0
+HUMAW.US,D,20250224,000000,1.08,1.08,0.92,1,16008,0
+HUMAW.US,D,20250225,000000,0.932,0.9502,0.7635,0.9502,14949,0
+HUMAW.US,D,20250226,000000,0.84,1.2,0.825,1.0999,14920,0
+HUMAW.US,D,20250227,000000,1.1,1.23,1.095,1.12,18715,0
+HUMAW.US,D,20250228,000000,1.14,1.15,1.05,1.05,6800,0
+HUMAW.US,D,20250303,000000,1.035,1.035,0.8887,0.9163,11296,0
+HUMAW.US,D,20250304,000000,1.04,1.1304,0.89,0.97,10604,0
+HUMAW.US,D,20250305,000000,1.1052,1.1052,0.91,0.92,3610,0
+HUMAW.US,D,20250306,000000,0.906,1.19,0.9,0.94,12418,0
+HUMAW.US,D,20250307,000000,1.01,1.01,1.01,1.01,618,0
+HUMAW.US,D,20250310,000000,0.87,0.9599,0.792,0.949999,9146,0
+HUMAW.US,D,20250311,000000,0.85,0.989999,0.85,0.92,1174,0
+HUMAW.US,D,20250312,000000,0.835001,0.91,0.8102,0.91,7213,0
+HUMAW.US,D,20250313,000000,0.6906,0.92,0.6906,0.88,4163,0
+HUMAW.US,D,20250314,000000,0.771,0.9,0.771,0.89,13050,0
+HUMAW.US,D,20250317,000000,0.8201,1.01,0.82,0.95,2108,0
+HUMAW.US,D,20250318,000000,0.8825,1.02,0.8825,0.9873,6537,0
+HUMAW.US,D,20250319,000000,0.92,1,0.91,0.98,11478,0
+HUMAW.US,D,20250320,000000,0.965,0.969899,0.88,0.8999,11180,0
+HUMAW.US,D,20250321,000000,0.865,0.92,0.8101,0.905,3764,0
+HUMAW.US,D,20250324,000000,0.6084,0.9899,0.51,0.9,13084,0
+HUMAW.US,D,20250325,000000,0.75,0.9,0.69,0.86,69437,0
+HUMAW.US,D,20250326,000000,0.649,0.649,0.4006,0.4666,106111,0
+HUMAW.US,D,20250327,000000,0.547,0.55,0.431,0.5122,43799,0
+HUMAW.US,D,20250328,000000,0.53,0.53,0.4136,0.49,10769,0
+HUMAW.US,D,20250331,000000,0.47,0.47,0.3649,0.37,63810,0
+HUMAW.US,D,20250401,000000,0.435,0.435,0.31,0.38,19624,0
+HUMAW.US,D,20250402,000000,0.35,0.38005,0.3206,0.37,96446,0
+HUMAW.US,D,20250403,000000,0.3205,0.3205,0.2653,0.32,30404,0
+HUMAW.US,D,20250404,000000,0.32,0.35,0.2201,0.28,27429,0
+HUMAW.US,D,20250407,000000,0.24,0.349,0.21,0.302,28470,0
+HUMAW.US,D,20250408,000000,0.301999,0.301999,0.1705,0.2384,39821,0
+HUMAW.US,D,20250409,000000,0.23,0.43,0.2055,0.4,125367,0
+HUMAW.US,D,20250410,000000,0.385001,0.44,0.38,0.42,29662,0
+HUMAW.US,D,20250411,000000,0.45,0.45,0.4167,0.4167,1043,0
+HUMAW.US,D,20250414,000000,0.35,0.39,0.3499,0.3675,3652,0
+HUMAW.US,D,20250415,000000,0.4,0.4,0.39,0.39,2528,0
+HUMAW.US,D,20250416,000000,0.35,0.35,0.320101,0.33,2628,0
+HUMAW.US,D,20250417,000000,0.324999,0.41,0.32,0.397,39570,0
+HUMAW.US,D,20250421,000000,0.4,0.43,0.302,0.31,24520,0
+HUMAW.US,D,20250422,000000,0.3475,0.3475,0.3,0.3455,3375,0
+HUMAW.US,D,20250423,000000,0.323999,0.4,0.323999,0.34,22582,0
+HUMAW.US,D,20250424,000000,0.3795,0.41,0.33,0.41,2956,0
+HUMAW.US,D,20250425,000000,0.331,0.3999,0.28,0.3001,64609,0
+HUMAW.US,D,20250428,000000,0.36,0.36,0.32,0.347,732,0
+HUMAW.US,D,20250429,000000,0.34,0.347,0.299,0.34,5051,0
+HUMAW.US,D,20250430,000000,0.34,0.34,0.29,0.34,987,0
+HUMAW.US,D,20250501,000000,0.34,0.3444,0.3387,0.3444,7251,0
+HUMAW.US,D,20250502,000000,0.350001,0.39,0.31,0.3101,1449,0
+HUMAW.US,D,20250505,000000,0.3535,0.3535,0.313,0.313,752,0
+HUMAW.US,D,20250506,000000,0.28,0.32,0.2405,0.32,3539,0
+HUMAW.US,D,20250507,000000,0.32,0.35,0.29,0.339999,10170,0
+HUMAW.US,D,20250508,000000,0.34,0.38,0.2427,0.274999,11712,0
+HUMAW.US,D,20250509,000000,0.3,0.3,0.3,0.3,205,0
+HUMAW.US,D,20250512,000000,0.3,0.316799,0.2437,0.316799,15589,0
+HUMAW.US,D,20250513,000000,0.32,0.46,0.3,0.429949,28250,0
+HUMAW.US,D,20250514,000000,0.49,0.65,0.4508,0.5479,92092,0
+HUMAW.US,D,20250515,000000,0.5,0.5,0.45,0.4896,25660,0
+HUMAW.US,D,20250516,000000,0.4999,0.57,0.4701,0.55,31057,0
+HUMAW.US,D,20250519,000000,0.5,0.5,0.45,0.450001,30675,0
+HUMAW.US,D,20250520,000000,0.4992,0.527,0.4762,0.5199,28927,0
+HUMAW.US,D,20250521,000000,0.471001,0.5195,0.43,0.481,39273,0
+HUMAW.US,D,20250522,000000,0.509999,0.57,0.400001,0.523,78870,0
+HUMAW.US,D,20250523,000000,0.53,0.55,0.5,0.5499,24490,0
+HUMAW.US,D,20250527,000000,0.55,0.5928,0.5204,0.5575,67597,0
+HUMAW.US,D,20250528,000000,0.5,0.539999,0.4,0.511,50793,0
+HUMAW.US,D,20250529,000000,0.5389,0.5399,0.5,0.535,11193,0
+HUMAW.US,D,20250530,000000,0.5398,0.5398,0.46,0.5398,6677,0
+HUMAW.US,D,20250602,000000,0.54,0.54,0.509999,0.54,1318,0
+HUMAW.US,D,20250603,000000,0.539,0.55,0.5,0.53,12620,0
+HUMAW.US,D,20250604,000000,0.55,0.55,0.5,0.55,7664,0
+HUMAW.US,D,20250605,000000,0.5498,0.55,0.53,0.55,7739,0
+HUMAW.US,D,20250606,000000,0.56,0.6,0.56,0.6,8939,0
+HUMAW.US,D,20250609,000000,0.6,0.6,0.58,0.589999,35910,0
+HUMAW.US,D,20250610,000000,0.5499,0.6,0.5499,0.6,9979,0
+HUMAW.US,D,20250611,000000,0.5769,0.6,0.5769,0.6,3275,0
+HUMAW.US,D,20250612,000000,0.59,0.6,0.5499,0.59,33386,0
+HUMAW.US,D,20250613,000000,0.58,0.58,0.431001,0.5562,8024,0
+HUMAW.US,D,20250616,000000,0.5555,0.5823,0.5,0.57,2516,0
+HUMAW.US,D,20250617,000000,0.51,0.57,0.450001,0.57,16455,0
+HUMAW.US,D,20250618,000000,0.5176,0.52,0.509,0.51,4675,0
+HUMAW.US,D,20250620,000000,0.5001,0.5234,0.480799,0.49,11076,0
+HUMAW.US,D,20250624,000000,0.4812,0.484,0.4151,0.422,29283,0
+HUMAW.US,D,20250625,000000,0.415,0.4401,0.415,0.4308,1989,0
+HUMAW.US,D,20250626,000000,0.4,0.4399,0.3,0.42,34711,0
+HUMAW.US,D,20250627,000000,0.36,0.41,0.36,0.41,1502,0
+HUMAW.US,D,20250630,000000,0.34,0.399999,0.34,0.399999,623,0
+HUMAW.US,D,20250701,000000,0.3501,0.42,0.3501,0.42,10983,0
+HUMAW.US,D,20250702,000000,0.42,0.5,0.39,0.4402,12454,0
+HUMAW.US,D,20250703,000000,0.445,0.445,0.401,0.401,1673,0
+HUMAW.US,D,20250707,000000,0.4264,0.43,0.3658,0.4279,2028,0
+HUMAW.US,D,20250708,000000,0.4699,0.53,0.41,0.4969,26001,0
+HUMAW.US,D,20250709,000000,0.55,0.55,0.42,0.497999,14418,0
+HUMAW.US,D,20250710,000000,0.4001,0.52,0.4001,0.51,1160,0
+HUMAW.US,D,20250711,000000,0.4778,0.5,0.4778,0.5,400,0
+HUMAW.US,D,20250714,000000,0.5,0.564,0.4522,0.564,29587,0
+HUMAW.US,D,20250715,000000,0.481,0.6,0.4701,0.5,5388,0
+HUMAW.US,D,20250716,000000,0.5001,0.5001,0.5001,0.5001,420,0
+HUMAW.US,D,20250717,000000,0.56,0.56,0.4711,0.4711,1252,0
+HUMAW.US,D,20250718,000000,0.48,0.54,0.48,0.5125,1518,0
+HUMAW.US,D,20250721,000000,0.4801,0.51,0.4801,0.51,486,0
+HUMAW.US,D,20250723,000000,0.51,0.59,0.495,0.59,35190,0
+HUMAW.US,D,20250724,000000,0.55,0.59,0.49,0.55,5496,0
+HUMAW.US,D,20250725,000000,0.57,0.57,0.528001,0.5699,2566,0
+HUMAW.US,D,20250728,000000,0.58,0.58,0.495,0.514999,8353,0
+HUMAW.US,D,20250729,000000,0.4813,0.56,0.44,0.53,7132,0
+HUMAW.US,D,20250730,000000,0.48,0.518599,0.48,0.49,1387,0
+HUMAW.US,D,20250731,000000,0.5002,0.5185,0.49,0.5184,3670,0
+HUMAW.US,D,20250801,000000,0.4931,0.4931,0.49,0.49,9193,0
+HUMAW.US,D,20250804,000000,0.49,0.5142,0.4899,0.49,3565,0
+HUMAW.US,D,20250805,000000,0.46,0.5,0.44,0.5,2203,0
+HUMAW.US,D,20250806,000000,0.5,0.5,0.4,0.445049,3040,0
+HUMAW.US,D,20250807,000000,0.456,0.5,0.4201,0.4999,7874,0
+HUMAW.US,D,20250808,000000,0.4,0.5,0.39,0.499899,8506,0
+HUMAW.US,D,20250811,000000,0.41,0.41,0.2051,0.242,90393,0
+HUMAW.US,D,20250812,000000,0.25,0.2799,0.22,0.26,46360,0
+HUMAW.US,D,20250813,000000,0.26,0.2699,0.19,0.2342,43500,0
+HUMAW.US,D,20250814,000000,0.207,0.2999,0.19,0.2999,44701,0
+HUMAW.US,D,20250815,000000,0.275,0.2999,0.2451,0.2775,10705,0
+HUMAW.US,D,20250818,000000,0.2557,0.295,0.25,0.295,7667,0
+HUMAW.US,D,20250819,000000,0.2651,0.2651,0.1901,0.23,10518,0
+HUMAW.US,D,20250820,000000,0.225,0.26,0.192,0.232,32499,0
+HUMAW.US,D,20250821,000000,0.2438,0.2438,0.1603,0.162,41556,0
+HUMAW.US,D,20250822,000000,0.1605,0.215,0.1605,0.1889,14458,0
+HUMAW.US,D,20250825,000000,0.1653,0.1972,0.161,0.185,3333,0
+HUMAW.US,D,20250826,000000,0.18,0.1973,0.161,0.1821,5866,0
+HUMAW.US,D,20250827,000000,0.1973,0.21,0.1791,0.21,10903,0
+HUMAW.US,D,20250828,000000,0.21,0.21,0.1879,0.201,10871,0
+HUMAW.US,D,20250829,000000,0.2099,0.219,0.2,0.2108,19939,0
+HUMAW.US,D,20250902,000000,0.2,0.21,0.1933,0.21,2175,0
+HUMAW.US,D,20250904,000000,0.22,0.22,0.21,0.219,4145,0
+HUMAW.US,D,20250905,000000,0.1933,0.22,0.161,0.2131,9661,0
+HUMAW.US,D,20250908,000000,0.1997,0.1997,0.175,0.191261,3237,0
+HUMAW.US,D,20250909,000000,0.1839,0.1909,0.175,0.1806,3406,0
+HUMAW.US,D,20250910,000000,0.1828,0.2132,0.18,0.2132,3061,0
+HUMAW.US,D,20250911,000000,0.22,0.22,0.1801,0.2,2461,0
+HUMAW.US,D,20250912,000000,0.2,0.2,0.18,0.1801,4854,0
+HUMAW.US,D,20250915,000000,0.191,0.2048,0.18,0.2,5767,0
+HUMAW.US,D,20250916,000000,0.1884,0.19,0.1884,0.19,337,0
+HUMAW.US,D,20250917,000000,0.2,0.205,0.19,0.1901,5390,0
+HUMAW.US,D,20250918,000000,0.2,0.22,0.1907,0.2049,49630,0
+HUMAW.US,D,20250919,000000,0.22,0.2499,0.21,0.2327,52502,0
+HUMAW.US,D,20250922,000000,0.2212,0.27,0.193,0.2359,63771,0
+HUMAW.US,D,20250923,000000,0.2484,0.300549,0.2285,0.2285,5325,0
+HUMAW.US,D,20250924,000000,0.28,0.28,0.201,0.2599,26342,0
+HUMAW.US,D,20250925,000000,0.21,0.2574,0.21,0.2574,11343,0
+HUMAW.US,D,20250926,000000,0.26,0.269999,0.223,0.2563,6585,0
+HUMAW.US,D,20250929,000000,0.29,0.29,0.24,0.24,837,0
+HUMAW.US,D,20250930,000000,0.2659,0.2659,0.2659,0.2659,166,0
+HUMAW.US,D,20251001,000000,0.28,0.28,0.26,0.28,6826,0
+HUMAW.US,D,20251002,000000,0.2479,0.27,0.224001,0.27,1600,0
+HUMAW.US,D,20251003,000000,0.29,0.3799,0.265,0.3225,30324,0
+HUMAW.US,D,20251006,000000,0.37,0.4,0.3225,0.38,21623,0
+HUMAW.US,D,20251007,000000,0.35,0.35,0.2624,0.32,143080,0
+HUMAW.US,D,20251008,000000,0.294,0.32,0.268,0.291799,30837,0
+HUMAW.US,D,20251009,000000,0.27,0.31,0.27,0.28,7962,0
+HUMAW.US,D,20251010,000000,0.2624,0.31,0.2357,0.31,33566,0
+HUMAW.US,D,20251013,000000,0.2357,0.31,0.2357,0.305,19191,0
+HUMAW.US,D,20251014,000000,0.305,0.305,0.3049,0.3049,779,0
+HUMAW.US,D,20251015,000000,0.305,0.31,0.25,0.2753,21430,0
+HUMAW.US,D,20251016,000000,0.2929,0.3,0.2707,0.29,9888,0
+HUMAW.US,D,20251017,000000,0.2694,0.305,0.2694,0.305,11429,0
+HUMAW.US,D,20251020,000000,0.3,0.31,0.2561,0.2788,13668,0
+HUMAW.US,D,20251021,000000,0.2816,0.2899,0.2746,0.2746,883,0
+HUMAW.US,D,20251022,000000,0.2607,0.2696,0.2402,0.2606,4280,0
+HUMAW.US,D,20251023,000000,0.2607,0.2607,0.2357,0.24,9523,0
+HUMAW.US,D,20251024,000000,0.2366,0.2606,0.2366,0.2596,6578,0
+HUMAW.US,D,20251027,000000,0.2551,0.2607,0.1999,0.2145,29664,0
+HUMAW.US,D,20251028,000000,0.211,0.235299,0.2067,0.2202,4406,0
+HUMAW.US,D,20251029,000000,0.23,0.2352,0.214401,0.225,4817,0
+HUMAW.US,D,20251030,000000,0.2596,0.2596,0.2242,0.2242,11635,0
+HUMAW.US,D,20251031,000000,0.226399,0.2286,0.1807,0.2023,27983,0
+HUMAW.US,D,20251103,000000,0.23,0.23,0.1802,0.201,16399,0
+HUMAW.US,D,20251104,000000,0.1947,0.22,0.1947,0.2,1850,0
+HUMAW.US,D,20251105,000000,0.1889,0.2,0.169,0.1902,91369,0
+HUMAW.US,D,20251106,000000,0.1867,0.1867,0.1867,0.1867,300,0
+HUMAW.US,D,20251107,000000,0.169,0.18,0.1512,0.17,50051,0
+HUMAW.US,D,20251110,000000,0.19,0.2099,0.1523,0.16,133255,0
+HUMAW.US,D,20251111,000000,0.1709,0.1815,0.1645,0.17,62892,0
+HUMAW.US,D,20251112,000000,0.21,0.21,0.163,0.1765,5368,0
+HUMAW.US,D,20251113,000000,0.1765,0.219999,0.148,0.19,23786,0
+HUMAW.US,D,20251114,000000,0.1862,0.19,0.175,0.19,4741,0
+HUMAW.US,D,20251118,000000,0.16,0.16,0.14,0.16,8122,0
+HUMAW.US,D,20251119,000000,0.1549,0.1549,0.1549,0.1549,1050,0
+HUMAW.US,D,20251120,000000,0.15,0.1548,0.1291,0.13,24310,0
+HUMAW.US,D,20251121,000000,0.1001,0.15,0.1001,0.139,112291,0
+HUMAW.US,D,20251124,000000,0.1498,0.15,0.101,0.14,18719,0
+HUMAW.US,D,20251125,000000,0.1012,0.1482,0.101,0.14,10263,0
+HUMAW.US,D,20251126,000000,0.1399,0.1499,0.1399,0.1498,12600,0
+HUMAW.US,D,20251128,000000,0.1358,0.1499,0.130949,0.1358,5284,0
+HUMAW.US,D,20251201,000000,0.14,0.1425,0.103,0.1215,16446,0
+HUMAW.US,D,20251202,000000,0.1249,0.133999,0.101,0.133999,3949,0
+HUMAW.US,D,20251203,000000,0.1339,0.14,0.101,0.14,17933,0
+HUMAW.US,D,20251204,000000,0.1214,0.1226,0.1214,0.1214,1881,0
+HUMAW.US,D,20251205,000000,0.135,0.1375,0.13,0.13,8641,0
+HUMAW.US,D,20251208,000000,0.112,0.1493,0.112,0.1493,500,0
+HUMAW.US,D,20251209,000000,0.131,0.1499,0.120067,0.1498,15113,0
+HUMAW.US,D,20251211,000000,0.1356,0.146,0.122501,0.1342,3177,0
+HUMAW.US,D,20251212,000000,0.1371,0.146,0.1371,0.1459,15044,0
+HUMAW.US,D,20251216,000000,0.1399,0.1399,0.1051,0.1143,13351,0
+HUMAW.US,D,20251217,000000,0.1051,0.1283,0.1,0.1283,114937,0
+HUMAW.US,D,20251218,000000,0.1001,0.133,0.1,0.1001,46443,0
+HUMAW.US,D,20251219,000000,0.12999,0.12999,0.091,0.1,8167,0
+HUMAW.US,D,20251222,000000,0.115,0.13,0.1,0.1094,29172,0
+HUMAW.US,D,20251223,000000,0.1271,0.12899,0.0901,0.1,160166,0
+HUMAW.US,D,20251224,000000,0.1099,0.1199,0.0822,0.099899,27123,0
+HUMAW.US,D,20251226,000000,0.0997,0.1013,0.0997,0.1,44863,0
+HUMAW.US,D,20251229,000000,0.1,0.1054,0.085,0.095,2515,0
+HUMAW.US,D,20251230,000000,0.09,0.117,0.0851,0.0851,64933,0
+HUMAW.US,D,20251231,000000,0.085,0.0975,0.085,0.0937,132060,0
+HUMAW.US,D,20260102,000000,0.1075,0.1075,0.0875,0.0996,3320,0
+HUMAW.US,D,20260105,000000,0.0882,0.1075,0.0861,0.1054,17669,0
+HUMAW.US,D,20260107,000000,0.095934,0.1499,0.0901,0.1499,30978,0
+HUMAW.US,D,20260108,000000,0.109631,0.15,0.109631,0.1499,19088,0
+HUMAW.US,D,20260109,000000,0.125,0.14,0.1101,0.1375,20795,0
+HUMAW.US,D,20260112,000000,0.1379,0.138,0.1021,0.12,41363,0
+HUMAW.US,D,20260113,000000,0.11,0.1288,0.109967,0.1288,1698,0
+HUMAW.US,D,20260114,000000,0.1003,0.1249,0.1003,0.1249,1760,0
+HUMAW.US,D,20260115,000000,0.1233,0.138,0.1149,0.1347,11340,0
+HUMAW.US,D,20260116,000000,0.138,0.15,0.138,0.15,43247,0
+HUMAW.US,D,20260120,000000,0.1325,0.1498,0.1325,0.1497,3475,0
+HUMAW.US,D,20260121,000000,0.13,0.1497,0.1299,0.1496,800,0
+HUMAW.US,D,20260122,000000,0.1434,0.15,0.1304,0.140113,20574,0
+HUMAW.US,D,20260123,000000,0.15,0.15,0.1129,0.1252,8732,0
+HUMAW.US,D,20260126,000000,0.1375,0.1375,0.1112,0.117009,20771,0
+HUMAW.US,D,20260127,000000,0.121899,0.1359,0.1112,0.1208,17304,0
+HUMAW.US,D,20260128,000000,0.1297,0.13,0.12,0.12,1806,0
+HUMAW.US,D,20260129,000000,0.1153,0.1252,0.1054,0.1252,23838,0
+HUMAW.US,D,20260202,000000,0.1018,0.1316,0.1018,0.1315,400,0
+HUMAW.US,D,20260203,000000,0.1114,0.125,0.1114,0.125,446,0
+HUMAW.US,D,20260204,000000,0.107,0.1249,0.0899,0.1189,94415,0
+HUMAW.US,D,20260205,000000,0.095,0.1189,0.0901,0.114,5100,0
+HUMAW.US,D,20260206,000000,0.1,0.1115,0.0902,0.1,9781,0
+HUMAW.US,D,20260209,000000,0.105599,0.131499,0.0908,0.1296,135333,0
+HUMAW.US,D,20260210,000000,0.1133,0.13,0.1038,0.1253,22175,0
+HUMAW.US,D,20260212,000000,0.1,0.1184,0.0956,0.115,10575,0
+HUMAW.US,D,20260213,000000,0.1,0.1099,0.0924,0.1099,13030,0
+HUMAW.US,D,20260217,000000,0.0901,0.13,0.0901,0.1196,4940,0
diff --git a/daily/us/nasdaq stocks/1/hut.us.txt b/daily/us/nasdaq stocks/1/hut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84356529079055da8be7a63335568bf6070a348e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hut.us.txt	
@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUT.US,D,20210616,000000,21.15,21.7,19.45,19.85,667641.4,0
+HUT.US,D,20210617,000000,19.65,20.15,19,19.2,487504,0
+HUT.US,D,20210618,000000,18.55,18.95,17.65,18.75,452238,0
+HUT.US,D,20210621,000000,17.4,18.217,17.05,17.9,485883.2,0
+HUT.US,D,20210622,000000,16.25,18.2,15.75,17.8,549847,0
+HUT.US,D,20210623,000000,19,19.2,17.85,18.05,306831.6,0
+HUT.US,D,20210624,000000,18.35,19.425,18.25,19.2,402112.4,0
+HUT.US,D,20210625,000000,18.6,18.7,17.95,18.45,258577.2,0
+HUT.US,D,20210628,000000,19.15,19.6,18.6,18.8,409082.8,0
+HUT.US,D,20210629,000000,19.75,20.2,19.3,19.65,447185.8,0
+HUT.US,D,20210630,000000,19.35,23.4,18.55,22,1025313,0
+HUT.US,D,20210701,000000,21.5,25,21.5,23.7,1020091.6,0
+HUT.US,D,20210702,000000,23.5,25.8,22.3,25.8,1141105.2,0
+HUT.US,D,20210706,000000,27.95,27.95,25.8625,27.25,1317439,0
+HUT.US,D,20210707,000000,27,27.5,24.85,25.95,849893,0
+HUT.US,D,20210708,000000,23.5,25.25,23.468,24.25,519016.4,0
+HUT.US,D,20210709,000000,24.55,25.5,24.05,24.2,477432.6,0
+HUT.US,D,20210712,000000,24.5,25.1,23.7,24.6,358905,0
+HUT.US,D,20210713,000000,24.55,24.55,22.25,22.45,521825.6,0
+HUT.US,D,20210714,000000,22.45,23.1,21.15,21.15,372283.4,0
+HUT.US,D,20210715,000000,20.7,21.15,19.4,20.5,650453.4,0
+HUT.US,D,20210716,000000,20.998,20.998,19.55,19.7,232979.8,0
+HUT.US,D,20210719,000000,19.3,19.4,18.15,18.45,433682,0
+HUT.US,D,20210720,000000,18.45,19.35,17.25,19.3,422184.4,0
+HUT.US,D,20210721,000000,20.1,21.35,19.9,21.1,549725.4,0
+HUT.US,D,20210722,000000,21.2,21.65,20.15,20.8,307092.8,0
+HUT.US,D,20210723,000000,21.2,21.45,20,20.45,400077.6,0
+HUT.US,D,20210726,000000,23.4,25.35,23.2,24.7,1399659.6,0
+HUT.US,D,20210727,000000,23.6,24.4,22.2075,22.55,580293.4,0
+HUT.US,D,20210728,000000,23.7,23.85,22.3,22.65,632572.4,0
+HUT.US,D,20210729,000000,22.45,23.15,22.0505,22.65,331216.6,0
+HUT.US,D,20210730,000000,22.5,24.25,22.1,23.65,438544.4,0
+HUT.US,D,20210802,000000,23.75,25,23.55,23.85,573693.4,0
+HUT.US,D,20210803,000000,23.65,25.05,23.1,24.15,438540.6,0
+HUT.US,D,20210804,000000,24.85,26.7,24.552,26.15,818181.6,0
+HUT.US,D,20210805,000000,25.8,28,24.8,26.85,1118230.8,0
+HUT.US,D,20210806,000000,27.4835,30.75,26.3,29.6,1505791.8,0
+HUT.US,D,20210809,000000,33.5,33.5,30.9,32.15,2249322.6,0
+HUT.US,D,20210810,000000,32.5,32.6,29.35,31.4,1034018.2,0
+HUT.US,D,20210811,000000,32.15,35.9,31.65,35.3,2010239.4,0
+HUT.US,D,20210812,000000,33.4,33.4,31.4,32.85,1225754,0
+HUT.US,D,20210813,000000,34.45,35.3,32.55,32.8,897714.8,0
+HUT.US,D,20210816,000000,33.5,34.9,32.1,33,1243570.8,0
+HUT.US,D,20210817,000000,32.45,33.326,29.3,29.55,1144818.2,0
+HUT.US,D,20210818,000000,29.175,32.1785,28.8,30.2,886613.8,0
+HUT.US,D,20210819,000000,29.325,31.35,29.155,30.9,819838.4,0
+HUT.US,D,20210820,000000,31.7,34.2545,31.55,33.05,1160295,0
+HUT.US,D,20210823,000000,35.6,36.75,34,34.6,1452598,0
+HUT.US,D,20210824,000000,34.3,34.5,32.55,33.4,935871.2,0
+HUT.US,D,20210825,000000,32.75,35.732,32.225,35.2,1048148.4,0
+HUT.US,D,20210826,000000,33.9,35.25,33.35,33.7,728097.6,0
+HUT.US,D,20210827,000000,34,39.15,33.6,38.7,1966565.6,0
+HUT.US,D,20210830,000000,37.25,41.575,36.3,41.4,1582934,0
+HUT.US,D,20210831,000000,40.9,41.795,38.8455,39.3,1209369.8,0
+HUT.US,D,20210901,000000,40.05,42.2,39.1,40.55,1267160,0
+HUT.US,D,20210902,000000,43.35,47.5,42.1,44.65,2648878.2,0
+HUT.US,D,20210903,000000,47.65,54.5,46.5,53.35,6371367.2,0
+HUT.US,D,20210907,000000,54.5,56.492,46.55,50.2,5135783.6,0
+HUT.US,D,20210908,000000,49.1,52.7,45.1,51.25,2881914,0
+HUT.US,D,20210909,000000,53.75,55,50.9005,51.55,2069846.2,0
+HUT.US,D,20210910,000000,50.75,52.3,48.55,48.85,1500065,0
+HUT.US,D,20210913,000000,47.55,50.4,46.55,48.2,1632377.8,0
+HUT.US,D,20210914,000000,50.732,52.35,49,51.85,2423726.2,0
+HUT.US,D,20210915,000000,43.9,45.1,43.25,43.85,4842177.4,0
+HUT.US,D,20210916,000000,45,46.5,43.6,45.5,2033366.2,0
+HUT.US,D,20210917,000000,44.8,46.15,43.45,44.45,1492599.4,0
+HUT.US,D,20210920,000000,40.35,41.75,38,39.15,2461784,0
+HUT.US,D,20210921,000000,39.3,40.25,37.85,38.6,1479578.8,0
+HUT.US,D,20210922,000000,39.45,44.35,39.25,43.2,2521010,0
+HUT.US,D,20210923,000000,44.65,45.65,43.06,44.35,2209565,0
+HUT.US,D,20210924,000000,40.55,44.1,40.5,42,1547919.6,0
+HUT.US,D,20210927,000000,42.75,44.15,41.6505,43.5,1286107.4,0
+HUT.US,D,20210928,000000,43,43.45,39.9,40.3,1162851.8,0
+HUT.US,D,20210929,000000,41.1,41.3,38.8,39.05,1128247.4,0
+HUT.US,D,20210930,000000,40.75,42.5,39.75,42,1179218,0
+HUT.US,D,20211001,000000,45.05,46.55,43.05,46.35,2107826.2,0
+HUT.US,D,20211004,000000,45.75,48.725,43.65,48.05,2643192,0
+HUT.US,D,20211005,000000,48.75,51.85,48.75,51.55,2734700.8,0
+HUT.US,D,20211006,000000,53.5,55.1,49.45,50.55,3544884,0
+HUT.US,D,20211007,000000,50,51.1,47.35,49.1,2086746.6,0
+HUT.US,D,20211008,000000,50.268,53.15,48.15,52.15,1846277.2,0
+HUT.US,D,20211011,000000,53.15,56.1,52.5,53.5,3207354,0
+HUT.US,D,20211012,000000,53.5,53.85,49.85,50.5,1600599.8,0
+HUT.US,D,20211013,000000,49.8,54.25,49.65,54.1,2433139.8,0
+HUT.US,D,20211014,000000,54.45,55.55,52.15,52.8,2065922,0
+HUT.US,D,20211015,000000,55.4,62.3,54.7005,61.1,7255694,0
+HUT.US,D,20211018,000000,60.725,65,58.55,59.85,4811038.6,0
+HUT.US,D,20211019,000000,61.55,61.55,55.55,59.95,4783408.4,0
+HUT.US,D,20211020,000000,60.25,65.95,60.1,61.75,4402711.4,0
+HUT.US,D,20211021,000000,61.15,62.3,57.1,58.45,3083846,0
+HUT.US,D,20211022,000000,58.25,58.9895,54.1,55.75,2432262.8,0
+HUT.US,D,20211025,000000,57.8,65.775,57.25,65.25,3950688.6,0
+HUT.US,D,20211026,000000,64.55,67.05,61.85,64.6,2969979.6,0
+HUT.US,D,20211027,000000,60.7,63.95,59.85,60.15,2499150.6,0
+HUT.US,D,20211028,000000,63.75,65.1,59.85,61,2634537.4,0
+HUT.US,D,20211029,000000,60.8,67.9,59.6,67,3497247,0
+HUT.US,D,20211101,000000,68.2,70.75,65.65,70.3,2953123.8,0
+HUT.US,D,20211102,000000,72.7,78.5,71.9205,77.35,3558996.6,0
+HUT.US,D,20211103,000000,76,76.75,72.4,76.65,2921687.6,0
+HUT.US,D,20211104,000000,76.05,79.1,71.85,73.5,2278342,0
+HUT.US,D,20211105,000000,74.35,75.25,69.7,72.6,1727974.4,0
+HUT.US,D,20211108,000000,77.15,82.1,74.45,79.5,3356907.4,0
+HUT.US,D,20211109,000000,82.05,82.85,74.1,77,2608310,0
+HUT.US,D,20211110,000000,79.1,80,69.1,70.45,3020020.6,0
+HUT.US,D,20211111,000000,74.35,77.05,70.5015,70.9,1975246.2,0
+HUT.US,D,20211112,000000,72.65,77.25,68.8,76.4,2977948.4,0
+HUT.US,D,20211115,000000,76.95,77.5,71.85,73.15,1691875.4,0
+HUT.US,D,20211116,000000,68.075,72.3,66.9,69.5,2054799,0
+HUT.US,D,20211117,000000,70.402,70.408,65.15,67.45,1738930.4,0
+HUT.US,D,20211118,000000,66.05,67.55,59.1,62.6,2431820.4,0
+HUT.US,D,20211119,000000,64.1,68.7,63.35,66.1,1550936,0
+HUT.US,D,20211122,000000,66.55,66.731,61.063,62.05,1371161.4,0
+HUT.US,D,20211123,000000,61.8,65.05,60.9,63.4,1173094.2,0
+HUT.US,D,20211124,000000,60.6,63,58.65,62.6,1010606.6,0
+HUT.US,D,20211126,000000,58.55,62.3,58.505,60.95,946125.4,0
+HUT.US,D,20211129,000000,63.475,66.4,60.65,63.75,1806423.6,0
+HUT.US,D,20211130,000000,64.25,65.75,57.95,60.25,2656493.8,0
+HUT.US,D,20211201,000000,63,65.6,58.475,58.9,2205177,0
+HUT.US,D,20211202,000000,57.5175,57.5175,49.6,52.45,2627754.8,0
+HUT.US,D,20211203,000000,53.2,53.75,45.725,46.85,2515984.2,0
+HUT.US,D,20211206,000000,40.325,46.8,39.75,45.95,2471526,0
+HUT.US,D,20211207,000000,49.6,51.6,47.75,50.25,1865212.2,0
+HUT.US,D,20211208,000000,49.714,50.9445,47.75,49.75,1163961.4,0
+HUT.US,D,20211209,000000,48.4,48.75,44.55,45.15,1487693,0
+HUT.US,D,20211210,000000,47,47.45,43.25,43.9,1396973.2,0
+HUT.US,D,20211213,000000,42.7,43.095,40.1,40.75,1540208.2,0
+HUT.US,D,20211214,000000,39.95,42,39.31,40.55,1211905.2,0
+HUT.US,D,20211215,000000,40.66,43.25,38.4,43.15,2000032.4,0
+HUT.US,D,20211216,000000,43.6,43.7625,38.975,39.8,1518319.2,0
+HUT.US,D,20211217,000000,37.65,40.4,37.15,39,1626398.2,0
+HUT.US,D,20211220,000000,37.2,38.9,36.55,37.55,1238133.6,0
+HUT.US,D,20211221,000000,39.0505,40.95,38.825,40.9,1301386,0
+HUT.US,D,20211222,000000,40.475,41.45,39.65,40.7,1087705.8,0
+HUT.US,D,20211223,000000,40.8,44.25,39.5,43.75,2057542.4,0
+HUT.US,D,20211227,000000,45,45.75,43.375,44.05,1748498,0
+HUT.US,D,20211228,000000,41.4,41.714,38.075,38.5,1871129,0
+HUT.US,D,20211229,000000,38.084,39.017,37.55,38.25,1243598.2,0
+HUT.US,D,20211230,000000,38.1,39.85,38,38.6,1012556,0
+HUT.US,D,20211231,000000,38.95,40.875,38.7,39.25,1159869.8,0
+HUT.US,D,20220103,000000,39.9,40.1,38.1,38.85,957862.2,0
+HUT.US,D,20220104,000000,39.2,41.25,39.05,40.5,1094666.8,0
+HUT.US,D,20220105,000000,39.9,40,35.3,35.5,1766634.2,0
+HUT.US,D,20220106,000000,33.35,35.15,32.65,34.25,1407904.2,0
+HUT.US,D,20220107,000000,33.55,34.75,32.4,33.05,1554939.2,0
+HUT.US,D,20220110,000000,31.15,33.2495,30.8,33.05,1560193.2,0
+HUT.US,D,20220111,000000,32.9,34.6,31.925,33.95,1318938,0
+HUT.US,D,20220112,000000,35.35,36.2,33.95,34.6,1126105.8,0
+HUT.US,D,20220113,000000,35,35.4,32.15,32.3,950921.8,0
+HUT.US,D,20220114,000000,31.75,33.7,31.5,33.1,809170.8,0
+HUT.US,D,20220118,000000,32.3,32.6,30.825,30.9,1002860.4,0
+HUT.US,D,20220119,000000,31.25,32.1395,30.25,30.35,803837.2,0
+HUT.US,D,20220120,000000,31.1,33.45,30.9,31.15,1003007.2,0
+HUT.US,D,20220121,000000,28.85,29.4,26.45,26.85,2195991,0
+HUT.US,D,20220124,000000,22.75,27.1,22.6,27,2921414.6,0
+HUT.US,D,20220125,000000,26.825,28.3,25.75,27.4,1070672.6,0
+HUT.US,D,20220126,000000,29.35,31.95,28.2,28.8,3296641.6,0
+HUT.US,D,20220127,000000,29.25,29.45,25.5,25.6,1722219.4,0
+HUT.US,D,20220128,000000,25.9845,27.8,24.7,27.6,1673294.8,0
+HUT.US,D,20220131,000000,27.6,30.15,27.1,29.7,1065065.6,0
+HUT.US,D,20220201,000000,31.5,33.5,29.7005,32.4,2705013.2,0
+HUT.US,D,20220202,000000,32.7,32.75,29.4,30.45,1533790.4,0
+HUT.US,D,20220203,000000,29.55,30.4005,28.75,28.9,941984.2,0
+HUT.US,D,20220204,000000,30.2,32.95,28.95,32.45,2202891,0
+HUT.US,D,20220207,000000,35.2,37.2,34.9,35.9,2829473.8,0
+HUT.US,D,20220208,000000,35.3,36.825,34.6,36.75,1504405.8,0
+HUT.US,D,20220209,000000,37.25,39.8,37,39.1,1871920,0
+HUT.US,D,20220210,000000,37.1,41.7,36.75,38.2,2829910.4,0
+HUT.US,D,20220211,000000,38.6,39.25,35.15,35.65,2066399.4,0
+HUT.US,D,20220214,000000,35.125,37.1055,34.125,34.45,1350473.4,0
+HUT.US,D,20220215,000000,36.7,38.3,35.7,36.9,1430148.2,0
+HUT.US,D,20220216,000000,35.5,36.6995,35.225,35.9,1092894.6,0
+HUT.US,D,20220217,000000,34.85,35.2,31.7,31.95,1597486.2,0
+HUT.US,D,20220218,000000,31.8,31.85,29.4005,29.7,1301661.8,0
+HUT.US,D,20220222,000000,28.45,29.45,27.575,28.3,1442525.4,0
+HUT.US,D,20220223,000000,29.25,29.7,26.75,26.95,1207068.6,0
+HUT.US,D,20220224,000000,24.5,28.8,24.1,28.55,1547490.2,0
+HUT.US,D,20220225,000000,29.35,29.375,27.5,28.7,1035163,0
+HUT.US,D,20220228,000000,28.3,31.15,28.25,30.55,1688451.2,0
+HUT.US,D,20220301,000000,32.7,32.75,30.05,30.55,1882001.4,0
+HUT.US,D,20220302,000000,30.3,31.9,29.757,31.05,1386611.8,0
+HUT.US,D,20220303,000000,31.2,31.25,28.2,28.45,1050183.2,0
+HUT.US,D,20220304,000000,27.7,28.6405,26.3,26.6,1102098.6,0
+HUT.US,D,20220307,000000,26.95,27.3,24.6,24.65,1355874,0
+HUT.US,D,20220308,000000,24.75,26.5,24.25,25.4,1545565.4,0
+HUT.US,D,20220309,000000,27.54,28.9,27.1,28.2,1672766.6,0
+HUT.US,D,20220310,000000,26.8,27.25,25.85,27,1269808.6,0
+HUT.US,D,20220311,000000,27.65,27.65,24.9,24.95,1202063.2,0
+HUT.US,D,20220314,000000,25,25.5,22.8,23.15,1912399,0
+HUT.US,D,20220315,000000,23.45,24.2,22.65,24.05,1672167,0
+HUT.US,D,20220316,000000,24.75,26.05,24.044,26.05,2494028.6,0
+HUT.US,D,20220317,000000,24.7,27.95,24.6,27.85,1318783.8,0
+HUT.US,D,20220318,000000,27.4,29.1475,26.8525,28.85,1738822,0
+HUT.US,D,20220321,000000,28.5,29.5465,27.55,28.45,1081390.4,0
+HUT.US,D,20220322,000000,29.6,30.65,29.1,29.35,1344089.8,0
+HUT.US,D,20220323,000000,29.1,30.3965,28.05,28.75,1589352.8,0
+HUT.US,D,20220324,000000,29.4,30.6,28.275,30.55,2332545,0
+HUT.US,D,20220325,000000,31.25,31.7,28.979,29.5,1617510.4,0
+HUT.US,D,20220328,000000,31.35,33.5,30.4,31.2,2866877,0
+HUT.US,D,20220329,000000,31,31.4,28.875,30.45,2217712.6,0
+HUT.US,D,20220330,000000,30,30.25,28.85,29,1418788,0
+HUT.US,D,20220331,000000,29.05,29.4505,27.5,27.6,1154220.8,0
+HUT.US,D,20220401,000000,27.7,28.697,27.2,27.8,1112529,0
+HUT.US,D,20220404,000000,27.95,28.1475,27,27.75,1158482,0
+HUT.US,D,20220405,000000,27.95,28.15,25.8,26.15,1639809.8,0
+HUT.US,D,20220406,000000,25.55,25.75,24.05,24.7,1598516.2,0
+HUT.US,D,20220407,000000,24.55,25.075,23.4,24.4,1023909,0
+HUT.US,D,20220408,000000,24,24.475,23.45,23.45,871762.2,0
+HUT.US,D,20220411,000000,22.9,23.7,22.15,22.85,921354,0
+HUT.US,D,20220412,000000,23.3,24.0995,21.95,22.25,896723,0
+HUT.US,D,20220413,000000,22.25,23.65,22.15,23.35,522984,0
+HUT.US,D,20220414,000000,23.5,23.5,21.95,22.1,863006,0
+HUT.US,D,20220418,000000,22.05,22.35,20.87,21.65,872925.8,0
+HUT.US,D,20220419,000000,21.6,22.75,21.41,22.7,867736.8,0
+HUT.US,D,20220420,000000,23.25,23.25,21.475,21.75,757549.2,0
+HUT.US,D,20220421,000000,22.5,23.1,20.4005,20.6,1083349.6,0
+HUT.US,D,20220422,000000,20.35,20.8255,19.3,19.5,1357899,0
+HUT.US,D,20220425,000000,19,19.7,18.65,19.6,1552595.6,0
+HUT.US,D,20220426,000000,19.55,19.55,17.7,17.75,1466621.8,0
+HUT.US,D,20220427,000000,17.9,18.8445,17.7,17.95,1465118.6,0
+HUT.US,D,20220428,000000,18.25,19.275,17.15,18.9,1510787.4,0
+HUT.US,D,20220429,000000,18.4,19.8995,17.8,17.8,1454526.6,0
+HUT.US,D,20220502,000000,17.8,18.625,17.45,18.5,1055174.8,0
+HUT.US,D,20220503,000000,18.35,19.05,18.15,18.5,930911,0
+HUT.US,D,20220504,000000,18.7,20.05,17.925,20.05,1422574.6,0
+HUT.US,D,20220505,000000,19.5,19.5,17.65,18.15,1085887.6,0
+HUT.US,D,20220506,000000,17.6,17.95,16.4505,17.05,1526169.8,0
+HUT.US,D,20220509,000000,15.85,16.3475,13.9,14.15,1898500.4,0
+HUT.US,D,20220510,000000,15.15,15.65,13.5,14,1502907.6,0
+HUT.US,D,20220511,000000,12.9,13.95,12.1,12.2,2988871.6,0
+HUT.US,D,20220512,000000,11.25,13.1,11.25,12.2,2490724.4,0
+HUT.US,D,20220513,000000,13.3,14.5,13.1,13.7,2268414.2,0
+HUT.US,D,20220516,000000,13.6,13.6,12.25,12.45,1931458.4,0
+HUT.US,D,20220517,000000,13.4,13.6,12.7,13.25,2094554.6,0
+HUT.US,D,20220518,000000,12.9,13.05,12.05,12.35,1951164.6,0
+HUT.US,D,20220519,000000,12.45,13.1,12.1,12.35,2043165.2,0
+HUT.US,D,20220520,000000,12.8,13.05,11.45,12.4,2558447,0
+HUT.US,D,20220523,000000,12.5,12.5995,11.75,12.2,1632307.6,0
+HUT.US,D,20220524,000000,11.9,11.9,10.967,11.2,1698617.4,0
+HUT.US,D,20220525,000000,11.1,11.5,10.9,11.2,1621579.4,0
+HUT.US,D,20220526,000000,10.75,11.85,10.525,11.55,2436144.8,0
+HUT.US,D,20220527,000000,11.7,12.65,11.65,12.6,2016739,0
+HUT.US,D,20220531,000000,13.45,13.95,12.6,12.75,3320612.8,0
+HUT.US,D,20220601,000000,12.85,13.325,11.4,11.55,2490958,0
+HUT.US,D,20220602,000000,11.55,12.25,11.25,11.95,1694731.6,0
+HUT.US,D,20220603,000000,11.7,11.9,11.2,11.55,1668321,0
+HUT.US,D,20220606,000000,12.05,12.15,10.95,11.05,2813602.6,0
+HUT.US,D,20220607,000000,10.7,11.35,10.375,11.35,1786738.4,0
+HUT.US,D,20220608,000000,11.25,11.7,10.6,10.75,1868618.6,0
+HUT.US,D,20220609,000000,10.6,10.75,9.85,9.9,2165182.8,0
+HUT.US,D,20220610,000000,9.55,9.9,9.2,9.4,1939050.8,0
+HUT.US,D,20220613,000000,8,8.7,7.8,8.25,2896065.4,0
+HUT.US,D,20220614,000000,8.5,8.8,8,8.45,2028787.4,0
+HUT.US,D,20220615,000000,8.4,8.65,7.95,8.4,3253285.2,0
+HUT.US,D,20220616,000000,8.15,8.2995,7.6,7.7,2237402.2,0
+HUT.US,D,20220617,000000,7.7,8.25,7.6,7.95,2774398.4,0
+HUT.US,D,20220621,000000,8.45,9.05,8.2,8.2,2617940.8,0
+HUT.US,D,20220622,000000,7.95,8.35,7.7,7.75,1742519,0
+HUT.US,D,20220623,000000,8.1,8.2,7.5,8.05,2713199,0
+HUT.US,D,20220624,000000,8.39,8.7,8.15,8.65,1980896.8,0
+HUT.US,D,20220627,000000,8.7,8.8,7.95,8.1,1911325.4,0
+HUT.US,D,20220628,000000,8.15,8.3,7.25,7.35,1853105.6,0
+HUT.US,D,20220629,000000,7.3,7.375,6.8,7.1,1557120,0
+HUT.US,D,20220630,000000,6.75,7,6.45,6.65,2095184.6,0
+HUT.US,D,20220701,000000,6.8,7,6.575,6.9,1110625.4,0
+HUT.US,D,20220705,000000,6.75,7.45,6.35,7.45,2097885.8,0
+HUT.US,D,20220706,000000,7.4,7.5485,6.7,6.9,1887053.2,0
+HUT.US,D,20220707,000000,7.1,8.15,6.9,8,2322926.6,0
+HUT.US,D,20220708,000000,7.85,8.95,7.65,8.15,3880456.4,0
+HUT.US,D,20220711,000000,7.85,8,7.4,7.5,1909543.2,0
+HUT.US,D,20220712,000000,7.45,7.65,7.15,7.35,2119826.4,0
+HUT.US,D,20220713,000000,7.05,7.675,6.9005,7.5,2697707.2,0
+HUT.US,D,20220714,000000,7.3,7.7995,7.05,7.6,3523577.6,0
+HUT.US,D,20220715,000000,7.95,8.1,7.5,7.9,2489468.6,0
+HUT.US,D,20220718,000000,8.4,10.05,8.35,8.75,6167008,0
+HUT.US,D,20220719,000000,9.25,10.1,8.8,10.1,4314040.4,0
+HUT.US,D,20220720,000000,10.65,11.25,10.05,10.7,5732306,0
+HUT.US,D,20220721,000000,10.25,11.6,9.95,11.3,4384500.4,0
+HUT.US,D,20220722,000000,11.55,11.85,10.05,10.3,3252227.6,0
+HUT.US,D,20220725,000000,10.05,10.25,9.15,9.35,2953161.6,0
+HUT.US,D,20220726,000000,8.85,9.05,8.45,8.8,2299058.6,0
+HUT.US,D,20220727,000000,9.2,10.15,9.025,10.05,2980326.6,0
+HUT.US,D,20220728,000000,9.9,10.95,9.6,10.85,3713095,0
+HUT.US,D,20220729,000000,10.6,11.15,10.125,10.6,3931346.4,0
+HUT.US,D,20220801,000000,10.3,11.175,9.925,10.4,2056155.2,0
+HUT.US,D,20220802,000000,10.15,11.35,10.054,10.85,2559572,0
+HUT.US,D,20220803,000000,11.25,12.1945,11.15,12,2225099,0
+HUT.US,D,20220804,000000,12,12.525,11.45,11.5,2458969.6,0
+HUT.US,D,20220805,000000,11.3,12.05,11.05,11.9,2527094.8,0
+HUT.US,D,20220808,000000,12.35,13.0495,12.1,12.5,2798917.4,0
+HUT.US,D,20220809,000000,12.1,12.275,11.45,12.15,1823967.8,0
+HUT.US,D,20220810,000000,12.9,13.732,12.475,13.55,3574910,0
+HUT.US,D,20220811,000000,15.1,16.6,14.45,14.8,3643828.4,0
+HUT.US,D,20220812,000000,14.875,17.8,14.35,17.6,2991303.2,0
+HUT.US,D,20220815,000000,17.2,18.5,16.45,17.8,3901434.4,0
+HUT.US,D,20220816,000000,17.4,17.896,16.35,16.65,3006754.8,0
+HUT.US,D,20220817,000000,15.9,16.45,14.8,14.95,3339875.8,0
+HUT.US,D,20220818,000000,15,15.05,13.4025,13.45,2099468.6,0
+HUT.US,D,20220819,000000,11.65,12.45,11.3,11.6,1869181.2,0
+HUT.US,D,20220822,000000,11.2,11.25,10.4505,10.65,1819849.4,0
+HUT.US,D,20220823,000000,10.95,11.475,10.525,11,1726043.8,0
+HUT.US,D,20220824,000000,11,11.5,10.9,11.1,1586454.2,0
+HUT.US,D,20220825,000000,11.35,11.5,10.85,11.3,1442502,0
+HUT.US,D,20220826,000000,11.25,11.475,10.1005,10.35,3006241.4,0
+HUT.US,D,20220829,000000,10.15,10.925,10,10.65,1722993,0
+HUT.US,D,20220830,000000,10.95,11.1,9.85,10.2,2268902.2,0
+HUT.US,D,20220831,000000,10.25,10.575,10.05,10.15,1522803.4,0
+HUT.US,D,20220901,000000,9.8,10.025,9.4,9.8,1758897.6,0
+HUT.US,D,20220902,000000,10.15,10.2,9.5,9.55,2135839.6,0
+HUT.US,D,20220906,000000,9.6,9.738,9,9.15,1780114.6,0
+HUT.US,D,20220907,000000,9.1,9.3,8.7,9.1,1525593.4,0
+HUT.US,D,20220908,000000,9,10.6,8.85,10.5,2429189.2,0
+HUT.US,D,20220909,000000,11.35,11.95,11.1,11.75,3015529,0
+HUT.US,D,20220912,000000,12.2,12.475,11.5,12,2739291.8,0
+HUT.US,D,20220913,000000,10.5,11,10.1,10.15,2895644,0
+HUT.US,D,20220914,000000,10.3,10.55,9.85,10.375,1557095,0
+HUT.US,D,20220915,000000,10.35,10.85,10.1,10.6,1640189.6,0
+HUT.US,D,20220916,000000,10.15,10.2,9.5,9.7,1797073.6,0
+HUT.US,D,20220919,000000,9.45,9.85,9.3,9.6,1005778.4,0
+HUT.US,D,20220920,000000,9.4,9.525,9.05,9.15,1225836,0
+HUT.US,D,20220921,000000,9.3,10.1,9.1,9.55,2053167.6,0
+HUT.US,D,20220922,000000,9.55,9.65,8.85,9,2202427.4,0
+HUT.US,D,20220923,000000,8.725,8.9535,8.25,8.45,1611348,0
+HUT.US,D,20220926,000000,8.75,9.2,8.343,8.55,1600336.2,0
+HUT.US,D,20220927,000000,9.1,9.4,8.5,8.65,1312511.8,0
+HUT.US,D,20220928,000000,8.65,9.45,8.5,9.45,1178221,0
+HUT.US,D,20220929,000000,9.2,9.2,8.65,9.05,1593335.8,0
+HUT.US,D,20220930,000000,8.85,9.65,8.7,8.9,1687083.6,0
+HUT.US,D,20221003,000000,9.2,9.6,8.9,9.55,1280498.8,0
+HUT.US,D,20221004,000000,10,10.5,9.95,10.4,2214627.8,0
+HUT.US,D,20221005,000000,9.85,10.45,9.6,10.35,1258270.8,0
+HUT.US,D,20221006,000000,10.15,10.7855,10.15,10.25,1100975.6,0
+HUT.US,D,20221007,000000,9.95,10.2,9.3005,9.5,1374849.8,0
+HUT.US,D,20221010,000000,9.4,9.65,8.875,9.1,1405566.6,0
+HUT.US,D,20221011,000000,9.1,9.425,8.7005,8.95,1194889,0
+HUT.US,D,20221012,000000,9,9.2405,8.8,9.1,671542,0
+HUT.US,D,20221013,000000,8.65,9.75,8.35,9.6,1082809.8,0
+HUT.US,D,20221014,000000,9.85,10.1,9.15,9.2,1509628.2,0
+HUT.US,D,20221017,000000,9.5,10,9.5,9.65,1278179.6,0
+HUT.US,D,20221018,000000,10.2,10.2,9.2,9.3,1455890.6,0
+HUT.US,D,20221019,000000,9.2,9.6,8.975,9.6,1365754.4,0
+HUT.US,D,20221020,000000,9.55,9.85,9.1,9.2,1531966,0
+HUT.US,D,20221021,000000,9.15,9.75,8.8,9.7,1161481.8,0
+HUT.US,D,20221024,000000,9.7,10,9.25,9.9,1556064.2,0
+HUT.US,D,20221025,000000,9.75,11.86,9.75,11.6,2811415.6,0
+HUT.US,D,20221026,000000,11.8,12.4,11.125,11.3,2674338.2,0
+HUT.US,D,20221027,000000,11.5,11.888,10.55,10.6,1896048,0
+HUT.US,D,20221028,000000,10.8,11.8,10.6,11.8,1522404.6,0
+HUT.US,D,20221031,000000,11.55,11.9,11.1,11.2,1244102.2,0
+HUT.US,D,20221101,000000,11.6,11.7415,10.85,10.9,1465223.6,0
+HUT.US,D,20221102,000000,10.8,11.625,10.45,10.5,1544617.8,0
+HUT.US,D,20221103,000000,10.25,10.85,10,10.05,1056969.2,0
+HUT.US,D,20221104,000000,11,11.45,10.325,10.85,2340725.2,0
+HUT.US,D,20221107,000000,10.8,11.1,10.375,11.05,1204225.6,0
+HUT.US,D,20221108,000000,10.5,10.575,9.05,9.65,3876016.4,0
+HUT.US,D,20221109,000000,9.4,9.7,8.6,8.65,2144773,0
+HUT.US,D,20221110,000000,9.6,9.75,8.675,8.75,2798084.2,0
+HUT.US,D,20221111,000000,8.31,8.35,7.4,8,4319383.2,0
+HUT.US,D,20221114,000000,7.7,7.8,7.2,7.25,1655600.8,0
+HUT.US,D,20221115,000000,7.5,7.7,7,7.15,2165831.6,0
+HUT.US,D,20221116,000000,7.05,7.05,6.45,6.55,1585156.6,0
+HUT.US,D,20221117,000000,6.35,6.5,5.95,6.35,2999309.2,0
+HUT.US,D,20221118,000000,6.6,6.65,6,6.2,1316919.6,0
+HUT.US,D,20221121,000000,5.9,6,5.4,5.6,1338210,0
+HUT.US,D,20221122,000000,5.7,5.8,5.375,5.775,1600444.8,0
+HUT.US,D,20221123,000000,5.8,6.2,5.75,6.1,1318619.6,0
+HUT.US,D,20221125,000000,6.05,6.1,5.85,6,426315,0
+HUT.US,D,20221128,000000,5.85,6,5.4,5.55,957667.8,0
+HUT.US,D,20221129,000000,5.65,5.7,5.5,5.55,809831.2,0
+HUT.US,D,20221130,000000,5.75,6,5.45,5.95,1369811.2,0
+HUT.US,D,20221201,000000,6.15,6.25,5.75,6,1164764.6,0
+HUT.US,D,20221202,000000,5.85,6.25,5.65,6.25,1239621.2,0
+HUT.US,D,20221205,000000,6.4,6.4,5.6005,5.7,1648980.2,0
+HUT.US,D,20221206,000000,5.7,5.7,5.35,5.55,1232230.4,0
+HUT.US,D,20221207,000000,5.45,5.6,5.174,5.3,1132625.2,0
+HUT.US,D,20221208,000000,5.35,5.55,5.15,5.4,1641449.4,0
+HUT.US,D,20221209,000000,5.35,5.35,4.9665,5,1216890,0
+HUT.US,D,20221212,000000,5,5.05,4.825,5.05,684552.6,0
+HUT.US,D,20221213,000000,5.45,5.65,5,5.2,1857904,0
+HUT.US,D,20221214,000000,5.2,5.35,5.05,5.25,1416094.4,0
+HUT.US,D,20221215,000000,5,5.05,4.722,4.823,791059.2,0
+HUT.US,D,20221216,000000,4.7,4.8395,4.6005,4.626,1152028,0
+HUT.US,D,20221219,000000,4.695,4.695,4.238,4.35,616457.8,0
+HUT.US,D,20221220,000000,4.3515,4.654,4.323,4.3625,400041.6,0
+HUT.US,D,20221221,000000,4.41,4.55,4.355,4.5025,337499,0
+HUT.US,D,20221222,000000,4.3505,4.4,4.2345,4.378,373314,0
+HUT.US,D,20221223,000000,4.2565,4.4,4.233,4.313,314551.8,0
+HUT.US,D,20221227,000000,4.2665,4.299,3.9,3.94,587701.2,0
+HUT.US,D,20221228,000000,4.05,4.249,3.975,4.0165,499643.4,0
+HUT.US,D,20221229,000000,4.065,4.2855,4.0165,4.2125,439889.8,0
+HUT.US,D,20221230,000000,4,4.282,4,4.25,361530.6,0
+HUT.US,D,20230103,000000,4.266,4.55,4.055,4.088,436850.6,0
+HUT.US,D,20230104,000000,4.3,4.819,4.194,4.796,1082654.2,0
+HUT.US,D,20230105,000000,4.75,4.75,4.45,4.525,533153,0
+HUT.US,D,20230106,000000,4.6275,4.699,4.354,4.574,498230.6,0
+HUT.US,D,20230109,000000,4.95,5.7,4.895,5.35,1151134.4,0
+HUT.US,D,20230110,000000,5.4,5.9,5.15,5.9,1316922.8,0
+HUT.US,D,20230111,000000,6.1,6.3,5.6,5.85,1579260.8,0
+HUT.US,D,20230112,000000,6.4,7.2,5.75,7.15,2910074.4,0
+HUT.US,D,20230113,000000,6.95,7.95,6.7675,7.9,3066592.6,0
+HUT.US,D,20230117,000000,9.15,9.45,8.45,9.2,2948951,0
+HUT.US,D,20230118,000000,9.4,9.5,7.45,7.55,3898402.8,0
+HUT.US,D,20230119,000000,7.25,8.45,7.1495,8.3,2266054.6,0
+HUT.US,D,20230120,000000,8.3,9.65,7.85,9.6,3594044.4,0
+HUT.US,D,20230123,000000,9.85,10.6,9.325,9.9,3585324.8,0
+HUT.US,D,20230124,000000,9.7,10.25,9.55,9.9,1722134.6,0
+HUT.US,D,20230125,000000,9.35,9.65,8.45,9.35,2388619.2,0
+HUT.US,D,20230126,000000,9.95,10.15,9.4,9.425,1555724.4,0
+HUT.US,D,20230127,000000,9.35,10.2,8.95,9.75,1886874.2,0
+HUT.US,D,20230130,000000,9.5,10.0055,9.05,9.1,2233867.4,0
+HUT.US,D,20230131,000000,9.25,9.9,9.2,9.65,1849228.6,0
+HUT.US,D,20230201,000000,9.6,11.05,9.25,10.8,2604070.6,0
+HUT.US,D,20230202,000000,11.3,12.75,11.125,12.05,4626402.8,0
+HUT.US,D,20230203,000000,11.2,12.06,10.85,11.05,2707317,0
+HUT.US,D,20230206,000000,10.71,12.4,10.65,11.9,2944427,0
+HUT.US,D,20230207,000000,12.1,12.45,10.55,10.85,3393802,0
+HUT.US,D,20230208,000000,10.65,11.4,10.419,10.75,2283696.2,0
+HUT.US,D,20230209,000000,10.7,10.8,8.925,9.15,3212174.8,0
+HUT.US,D,20230210,000000,8.975,9.0945,8.25,8.4,1966210.6,0
+HUT.US,D,20230213,000000,8.2,8.3495,7.9,8.1,2103467.8,0
+HUT.US,D,20230214,000000,8.075,9,7.8,8.95,3012258,0
+HUT.US,D,20230215,000000,9.2,10.25,9,10.2,3123387.4,0
+HUT.US,D,20230216,000000,10,11,9.6535,9.9,3860616.2,0
+HUT.US,D,20230217,000000,9.6,10.3,9.35,10.05,2938107.4,0
+HUT.US,D,20230221,000000,9.5,10.075,9.1,9.1,1730621,0
+HUT.US,D,20230222,000000,9.05,9.3565,8.5,9,1695182.8,0
+HUT.US,D,20230223,000000,9.2,9.25,8.6,8.9,1199857.6,0
+HUT.US,D,20230224,000000,8.6,8.7,7.95,8.15,1798475,0
+HUT.US,D,20230227,000000,8.45,8.85,8.2,8.35,1533548.2,0
+HUT.US,D,20230228,000000,8.3,8.642,8.1005,8.25,2145765.2,0
+HUT.US,D,20230301,000000,8.2,8.6,8,8.2,1377783.2,0
+HUT.US,D,20230302,000000,8,8.25,7.75,8.15,1208511,0
+HUT.US,D,20230303,000000,7.75,8.05,7.55,7.8,2117278,0
+HUT.US,D,20230306,000000,7.85,8.4,7.75,7.85,1640158.8,0
+HUT.US,D,20230307,000000,7.95,8,7.35,7.55,1913974,0
+HUT.US,D,20230308,000000,7.55,7.65,7.2,7.4,2233037.2,0
+HUT.US,D,20230309,000000,7.3,7.425,6.3,6.35,2077278.2,0
+HUT.US,D,20230310,000000,6.5,6.7,6.05,6.3,1682834.4,0
+HUT.US,D,20230313,000000,6.7,8.05,6.5,7.5,3755760.8,0
+HUT.US,D,20230314,000000,8.75,9.25,8.1,8.4,4137095.8,0
+HUT.US,D,20230315,000000,8.4,8.55,7.7,8.25,1989504.4,0
+HUT.US,D,20230316,000000,8.25,8.75,8.05,8.6,1418156.8,0
+HUT.US,D,20230317,000000,9.25,9.5,8.9,9.4,3380283.4,0
+HUT.US,D,20230320,000000,10.05,10.05,9.15,9.2,3328577.6,0
+HUT.US,D,20230321,000000,9.25,10.05,9.05,10,2810203.2,0
+HUT.US,D,20230322,000000,10,10.35,8.75,8.75,3621603,0
+HUT.US,D,20230323,000000,9.15,9.9,8.9,9.6,2780474.6,0
+HUT.US,D,20230324,000000,9.4,9.4,8.55,8.7,2299329.6,0
+HUT.US,D,20230327,000000,8.65,8.7,7.975,8.2,1516777.8,0
+HUT.US,D,20230328,000000,8.1,8.2,7.7,8.05,2277021.4,0
+HUT.US,D,20230329,000000,8.65,9.05,8.4,8.85,2196196.6,0
+HUT.US,D,20230330,000000,8.95,9.05,8.6,8.7,1731234,0
+HUT.US,D,20230331,000000,8.775,9.25,8.724,9.25,2163533,0
+HUT.US,D,20230403,000000,8.95,9.35,8.725,8.95,1525142,0
+HUT.US,D,20230404,000000,9.1,9.25,8.75,8.9,1221781.6,0
+HUT.US,D,20230405,000000,8.9,9,8.2,8.35,1734834.4,0
+HUT.US,D,20230406,000000,8.1,8.5,7.95,8.4,743143.4,0
+HUT.US,D,20230410,000000,8.25,9.4,8.1,9.2,2765265.8,0
+HUT.US,D,20230411,000000,9.65,10.2,9.55,9.9,4288404.6,0
+HUT.US,D,20230412,000000,9.95,10.1,9.5,9.6,2856816.6,0
+HUT.US,D,20230413,000000,9.85,11.2,9.8,10.95,4091577.4,0
+HUT.US,D,20230414,000000,11.15,11.2,10.2,10.65,2854145.6,0
+HUT.US,D,20230417,000000,9.8,10.147,9.55,9.9,2191091.2,0
+HUT.US,D,20230418,000000,10.45,10.6545,10.1005,10.25,1608144.6,0
+HUT.US,D,20230419,000000,9.65,9.75,9.35,9.45,1547491,0
+HUT.US,D,20230420,000000,9.25,9.4,8.6,8.6,1736438.8,0
+HUT.US,D,20230421,000000,8.6,8.85,8.325,8.45,2283412.2,0
+HUT.US,D,20230424,000000,8.55,8.7,8.15,8.35,1534100.8,0
+HUT.US,D,20230425,000000,8.45,8.75,8.2,8.5,1367177.8,0
+HUT.US,D,20230426,000000,9.25,9.45,8.65,8.7,2411392.2,0
+HUT.US,D,20230427,000000,8.8,9.15,8.6,9.1,1616583.8,0
+HUT.US,D,20230428,000000,8.9,9.05,8.75,8.95,1012882.6,0
+HUT.US,D,20230501,000000,8.7,8.8,8.2,8.3,1371210.8,0
+HUT.US,D,20230502,000000,8.2,8.8,8.1,8.7,1586671.6,0
+HUT.US,D,20230503,000000,8.5,9.15,8.45,8.75,1451728,0
+HUT.US,D,20230504,000000,8.8,8.9515,8.65,8.75,1502929,0
+HUT.US,D,20230505,000000,8.85,9.4,8.8,9.4,1938703.6,0
+HUT.US,D,20230508,000000,9,9.152,8.65,8.95,1363188,0
+HUT.US,D,20230509,000000,9.05,9.05,8.65,8.9,2078939.8,0
+HUT.US,D,20230510,000000,9.1,9.5,8.95,9.15,1846710.6,0
+HUT.US,D,20230511,000000,8.85,8.85,8.2,8.4,1689290,0
+HUT.US,D,20230512,000000,8.2,8.7,8.2,8.7,875268.8,0
+HUT.US,D,20230515,000000,8.85,9.45,8.75,9.35,1239127.2,0
+HUT.US,D,20230516,000000,9.2,9.4,9.05,9.25,848300.8,0
+HUT.US,D,20230517,000000,9.15,10.35,9.15,10.15,2865330.6,0
+HUT.US,D,20230518,000000,10,10.3,9.4005,9.75,1755864.8,0
+HUT.US,D,20230519,000000,9.85,9.9945,9.5,9.55,841088,0
+HUT.US,D,20230522,000000,9.45,9.844,9.35,9.65,682827.8,0
+HUT.US,D,20230523,000000,9.85,10.2995,9.55,9.65,1637174.4,0
+HUT.US,D,20230524,000000,9.4,9.5495,9.05,9.35,988873.8,0
+HUT.US,D,20230525,000000,9.5,9.525,9.05,9.2,698721,0
+HUT.US,D,20230526,000000,9.4,10,9.35,9.85,1225870.4,0
+HUT.US,D,20230530,000000,10.45,10.9,10.2,10.4,1421132,0
+HUT.US,D,20230531,000000,10.05,10.8,9.85,10.8,888517.2,0
+HUT.US,D,20230601,000000,10.5,11.05,10.5,10.8,1093106.8,0
+HUT.US,D,20230602,000000,11.1,11.1,10.55,10.8,1041411.2,0
+HUT.US,D,20230605,000000,10.6,10.65,10.2,10.3,953232.8,0
+HUT.US,D,20230606,000000,10.1,10.4,9.8,10.4,1388677.8,0
+HUT.US,D,20230607,000000,10.4,10.525,9.8,9.85,1317824.6,0
+HUT.US,D,20230608,000000,9.9,10.05,9.7,9.8,734030,0
+HUT.US,D,20230609,000000,10.15,10.15,9.45,9.55,1088579.6,0
+HUT.US,D,20230612,000000,9.45,10,9.45,10,863194.2,0
+HUT.US,D,20230613,000000,10.3,10.75,10.075,10.55,1813157,0
+HUT.US,D,20230614,000000,10.5,10.7,10.2505,10.45,1084816.2,0
+HUT.US,D,20230615,000000,10.1,10.4,9.85,10.35,1080591.4,0
+HUT.US,D,20230616,000000,10.4,12,10.3,11.5,4059806.2,0
+HUT.US,D,20230620,000000,12.25,13.85,12.2,12.8,6782847,0
+HUT.US,D,20230621,000000,13.6,14.5,13.25,13.8,4898311.8,0
+HUT.US,D,20230622,000000,13.85,14.1995,12.975,13.95,3252385.8,0
+HUT.US,D,20230623,000000,13.65,14.9,13.1,14.65,4006077,0
+HUT.US,D,20230626,000000,14.699,14.8,13.15,13.3,3398923.2,0
+HUT.US,D,20230627,000000,13.9,14.95,13.65,14.8,2371407.6,0
+HUT.US,D,20230628,000000,14.15,15.7,14.1,15.3,3159175,0
+HUT.US,D,20230629,000000,15.95,16.65,15.65,16.1,3201958.2,0
+HUT.US,D,20230630,000000,16.9,17,15.35,16.5,3355297.6,0
+HUT.US,D,20230703,000000,16.35,18.05,16.25,17.6,2190944.8,0
+HUT.US,D,20230705,000000,17.15,18.6,17,18.3,3695911.4,0
+HUT.US,D,20230706,000000,18.4,18.6,17.2655,17.9,3152075.4,0
+HUT.US,D,20230707,000000,17.75,19.8495,17.7,19,4548775.2,0
+HUT.US,D,20230710,000000,19.3,19.75,17.85,19.7,3868077.8,0
+HUT.US,D,20230711,000000,19.6,19.75,18.4,18.75,4581742.2,0
+HUT.US,D,20230712,000000,19.3,20.15,18.5,18.75,4248764.4,0
+HUT.US,D,20230713,000000,19.3,22.4,19,22.35,5361469.4,0
+HUT.US,D,20230714,000000,22.3,22.75,20.3,20.8,4393780.8,0
+HUT.US,D,20230717,000000,20.875,21.5545,18.85,19.15,4518252,0
+HUT.US,D,20230718,000000,18.8,19.5,18.35,19,2413275.4,0
+HUT.US,D,20230719,000000,19.2,20,18.8,19.1,2436071.2,0
+HUT.US,D,20230720,000000,19.25,19.6,18,18.05,2274094.4,0
+HUT.US,D,20230721,000000,18.3,18.5995,17.15,18.15,2210842,0
+HUT.US,D,20230724,000000,17.45,17.6005,16.8595,17.35,1676731.8,0
+HUT.US,D,20230725,000000,17.3,18.1,17.2,17.25,2093386.6,0
+HUT.US,D,20230726,000000,17.3,17.9,17.052,17.9,2027547.6,0
+HUT.US,D,20230727,000000,18.25,18.3,16.35,16.5,2252430.4,0
+HUT.US,D,20230728,000000,16.9,17.75,16.525,17.4,1932874.8,0
+HUT.US,D,20230731,000000,17.55,18.2,17.25,17.8,2079596.2,0
+HUT.US,D,20230801,000000,17.25,17.3,16.15,16.95,2482204.2,0
+HUT.US,D,20230802,000000,16.95,17.3905,16.15,16.35,1712111.8,0
+HUT.US,D,20230803,000000,16.05,16.65,16.05,16.25,902686.6,0
+HUT.US,D,20230804,000000,16.5,16.5,15.475,15.55,1364544.8,0
+HUT.US,D,20230807,000000,15.4,15.45,14.425,15.15,1861450,0
+HUT.US,D,20230808,000000,15.8,16.55,15.1,16.35,2125454.6,0
+HUT.US,D,20230809,000000,16.65,16.75,15.25,15.3,3116952.8,0
+HUT.US,D,20230810,000000,15.5,16.215,15.2,15.25,1913689.8,0
+HUT.US,D,20230811,000000,15,15.5,14.7,14.85,1457267,0
+HUT.US,D,20230814,000000,14.15,14.35,13.3,13.9,1609173,0
+HUT.US,D,20230815,000000,13.95,14.35,13.125,13.175,1527201,0
+HUT.US,D,20230816,000000,12.775,13.243,12.45,12.85,2414688.6,0
+HUT.US,D,20230817,000000,12.5,12.6,12,12.1,1834210.8,0
+HUT.US,D,20230818,000000,11.35,12.2,11.25,12,2028963.6,0
+HUT.US,D,20230821,000000,12,12.2,11.7,11.95,1401223.8,0
+HUT.US,D,20230822,000000,12.1,12.3495,11.425,11.6,1064008.2,0
+HUT.US,D,20230823,000000,11.65,12.725,11.5,12.4,1694651,0
+HUT.US,D,20230824,000000,12.55,12.55,11.25,11.3,1294396.4,0
+HUT.US,D,20230825,000000,11.35,11.6,10.85,11.35,1282662.4,0
+HUT.US,D,20230828,000000,11.45,11.6,11.25,11.4,1277560.4,0
+HUT.US,D,20230829,000000,11.35,13.6995,11.249,13.3,2666677.6,0
+HUT.US,D,20230830,000000,13.2,13.25,12.7,13.2,1642324.2,0
+HUT.US,D,20230831,000000,13.15,13.3,12.05,12.15,2087547.8,0
+HUT.US,D,20230901,000000,12.2,12.4,11.5,11.85,1764628.6,0
+HUT.US,D,20230905,000000,11.7,11.75,11.35,11.4,1399420.8,0
+HUT.US,D,20230906,000000,11.45,11.75,11.05,11.4,1569674,0
+HUT.US,D,20230907,000000,11.25,11.599,10.95,11.45,1478422.2,0
+HUT.US,D,20230908,000000,11.4,11.5,10.95,11.15,1276497.2,0
+HUT.US,D,20230911,000000,11.1,11.21,10.6,10.7,1634892.4,0
+HUT.US,D,20230912,000000,11,11.75,10.6,10.7,2937630.2,0
+HUT.US,D,20230913,000000,10.8,11.05,10.3505,10.5,1656514.6,0
+HUT.US,D,20230914,000000,11,11.35,10.675,10.8,1707048,0
+HUT.US,D,20230915,000000,10.8,10.85,10.35,10.5,1242134.6,0
+HUT.US,D,20230918,000000,11,11.35,10.625,10.75,1725453,0
+HUT.US,D,20230919,000000,10.85,10.95,10.2,10.45,1952196.6,0
+HUT.US,D,20230920,000000,10.3,10.575,10,10,1473529,0
+HUT.US,D,20230921,000000,9.75,10.05,9.6,9.9,1588327.4,0
+HUT.US,D,20230922,000000,10,10.1,9.45,9.5,1776606.6,0
+HUT.US,D,20230925,000000,9.4,9.85,9.3,9.6,1298002.4,0
+HUT.US,D,20230926,000000,9.5,9.7945,9.209,9.25,930624,0
+HUT.US,D,20230927,000000,9.6,9.7005,9.3,9.6,1313761,0
+HUT.US,D,20230928,000000,9.6,10.325,9.3,9.95,1947070.8,0
+HUT.US,D,20230929,000000,10,10.325,9.6,9.75,1290033.8,0
+HUT.US,D,20231002,000000,10.5,11.15,9.85,10,2419299,0
+HUT.US,D,20231003,000000,9.8,9.9,9,9.175,1810492,0
+HUT.US,D,20231004,000000,9.45,9.45,8.925,9.45,1790433.4,0
+HUT.US,D,20231005,000000,9.5,9.6,9.1,9.35,1503859.4,0
+HUT.US,D,20231006,000000,9.15,10.15,9.15,10.15,1507132,0
+HUT.US,D,20231009,000000,9.8,10.1375,9.6,10,1228903.8,0
+HUT.US,D,20231010,000000,9.85,10.4,9.8,10,1181265.6,0
+HUT.US,D,20231011,000000,9.95,10,9.2,9.35,1682806.6,0
+HUT.US,D,20231012,000000,9.35,9.4,8.9,9.05,1172889.2,0
+HUT.US,D,20231013,000000,9.05,9.1,8.5,8.575,1325661.8,0
+HUT.US,D,20231016,000000,9.6,9.9,8.85,9.4,2709505.8,0
+HUT.US,D,20231017,000000,9.35,9.85,9.1,9.6,1492068,0
+HUT.US,D,20231018,000000,9.5,9.6,8.85,8.95,1668053.6,0
+HUT.US,D,20231019,000000,8.95,9.3065,8.85,8.95,1744162.6,0
+HUT.US,D,20231020,000000,9.45,9.952,9.15,9.3,1777520,0
+HUT.US,D,20231023,000000,9.75,10.75,9.25,10.55,3711959.4,0
+HUT.US,D,20231024,000000,11.95,12,10.95,11.45,4798068.8,0
+HUT.US,D,20231025,000000,11.75,12.325,11.25,11.5,3612801.2,0
+HUT.US,D,20231026,000000,11.25,11.7,10.7,11.05,2699458.6,0
+HUT.US,D,20231027,000000,11.1,11.35,10.5,10.6,1606509,0
+HUT.US,D,20231030,000000,10.9,11.5,10.3005,10.7,1817929,0
+HUT.US,D,20231031,000000,10.75,11,10.175,10.85,1264486,0
+HUT.US,D,20231101,000000,11,11.1,10.55,11,1299272.2,0
+HUT.US,D,20231102,000000,11.3,12.05,11.2,11.95,1509911.4,0
+HUT.US,D,20231103,000000,11.7,12.1685,11.55,11.8,1595147.8,0
+HUT.US,D,20231106,000000,12.05,12.25,11.1,11.45,1382785,0
+HUT.US,D,20231107,000000,11.25,11.75,10.85,11.75,1181856.4,0
+HUT.US,D,20231108,000000,11.5,11.6,11,11.25,1550295.4,0
+HUT.US,D,20231109,000000,12.1,13,11,11.2,3528190,0
+HUT.US,D,20231110,000000,11.4,11.5395,10.75,10.85,2414033.8,0
+HUT.US,D,20231113,000000,10.55,10.6,9.95,10.15,1977596.4,0
+HUT.US,D,20231114,000000,9.6,10.1,8.7505,9.15,3368413.6,0
+HUT.US,D,20231115,000000,9.5,10.25,8.85,10,2639939.4,0
+HUT.US,D,20231116,000000,9.55,9.75,9.15,9.3,2389760.6,0
+HUT.US,D,20231117,000000,9.4,9.6,9.25,9.5,1159736,0
+HUT.US,D,20231120,000000,9.85,10.1,9.65,9.9,1745032.4,0
+HUT.US,D,20231121,000000,9.6,9.6995,9.2,9.5,1975917.4,0
+HUT.US,D,20231122,000000,9.4,9.65,9.1,9.65,1832990.2,0
+HUT.US,D,20231124,000000,9.6,9.9,9.4,9.65,1710961.2,0
+HUT.US,D,20231127,000000,9.35,9.925,9.25,9.55,1862308.2,0
+HUT.US,D,20231128,000000,9.65,10.45,9.5,10.15,3614293.2,0
+HUT.US,D,20231129,000000,10.4,10.55,9.75,9.8,3340663.2,0
+HUT.US,D,20231130,000000,9.9,9.95,9.45,9.5,2123529,0
+HUT.US,D,20231201,000000,9.75,11.5,9.6,11.35,6595757.8,0
+HUT.US,D,20231204,000000,11.91,12.02,9.9,10.51,7457273,0
+HUT.US,D,20231205,000000,10.37,12.68,10.21,11.4,9337904,0
+HUT.US,D,20231206,000000,11.93,12.1099,10.02,10.11,9215400,0
+HUT.US,D,20231207,000000,9.82,10.05,9.25,9.45,5718288,0
+HUT.US,D,20231208,000000,9.51,10.37,9.4,10.25,6155132,0
+HUT.US,D,20231211,000000,9.57,9.61,8.57,8.845,5529342,0
+HUT.US,D,20231212,000000,8.9,9.03,8.31,8.425,3590799,0
+HUT.US,D,20231213,000000,8.36,9,8,8.94,4297660,0
+HUT.US,D,20231214,000000,9.13,9.84,8.78,9.61,5078609,0
+HUT.US,D,20231215,000000,10.13,10.66,9.61,10.5,7455977,0
+HUT.US,D,20231218,000000,10.46,12.45,10.375,12.16,8392191,0
+HUT.US,D,20231219,000000,12.71,13.685,11.9501,12.1,15232732,0
+HUT.US,D,20231220,000000,13.17,13.3,11.89,12.15,10180516,0
+HUT.US,D,20231221,000000,12.58,13.15,12.245,13.09,7362415,0
+HUT.US,D,20231222,000000,13.28,15.2973,12.71,14.84,12909403,0
+HUT.US,D,20231226,000000,14.74,15.8296,14.13,15.62,9311425,0
+HUT.US,D,20231227,000000,16.05,18.42,15.85,18.125,12996710,0
+HUT.US,D,20231228,000000,17.05,17.1,15.52,16.13,14097335,0
+HUT.US,D,20231229,000000,16.4,16.71,12.84,13.34,18629401,0
+HUT.US,D,20240102,000000,15.06,15.07,12.45,12.6,12762224,0
+HUT.US,D,20240103,000000,11.7,12.86,11.5325,12.33,6877474,0
+HUT.US,D,20240104,000000,12.5,13.09,12.198,12.53,5789823,0
+HUT.US,D,20240105,000000,12.5867,12.6,11.61,11.9,5352064,0
+HUT.US,D,20240108,000000,12.29,12.58,11.03,12,10092213,0
+HUT.US,D,20240109,000000,12.01,12.28,11.5,11.73,3786364,0
+HUT.US,D,20240110,000000,11.38,12.6891,11.11,12.11,6125903,0
+HUT.US,D,20240111,000000,13.4,13.6,11.0222,11.24,9969491,0
+HUT.US,D,20240112,000000,10.9,11,9.7811,9.9,7317939,0
+HUT.US,D,20240116,000000,9.64,9.8,9.16,9.62,3869284,0
+HUT.US,D,20240117,000000,9.37,9.8899,9.18,9.28,3688063,0
+HUT.US,D,20240118,000000,9.27,9.45,6.84,7.12,19173737,0
+HUT.US,D,20240119,000000,7.01,7.04,6.18,6.91,9014150,0
+HUT.US,D,20240122,000000,6.65,7.16,6.32,6.72,4950342,0
+HUT.US,D,20240123,000000,6.55,6.77,6.31,6.33,3998339,0
+HUT.US,D,20240124,000000,6.64,6.9,6.26,6.35,4335733,0
+HUT.US,D,20240125,000000,6.35,7.73,6.23,7.47,7841482,0
+HUT.US,D,20240126,000000,8.08,8.45,7.75,8.45,8638011,0
+HUT.US,D,20240129,000000,8.6,9.085,8.1,8.42,8347971,0
+HUT.US,D,20240130,000000,8.26,8.35,7.57,7.82,5352433,0
+HUT.US,D,20240131,000000,7.53,7.97,7.33,7.47,3688272,0
+HUT.US,D,20240201,000000,7.4,7.7595,7.176,7.47,3254055,0
+HUT.US,D,20240202,000000,7.28,7.54,7.16,7.28,2131317,0
+HUT.US,D,20240205,000000,7.3,7.31,6.73,6.88,2733738,0
+HUT.US,D,20240206,000000,6.78,7.08,6.69,6.88,2146387,0
+HUT.US,D,20240207,000000,6.6,6.875,6.34,6.77,3442838,0
+HUT.US,D,20240208,000000,6.97,7.57,6.9,7.465,6152906,0
+HUT.US,D,20240209,000000,8.14,8.57,7.9353,8.35,7250862,0
+HUT.US,D,20240212,000000,8.4,9.465,8.34,9.06,7805022,0
+HUT.US,D,20240213,000000,8.38,8.8696,8.14,8.53,5154719,0
+HUT.US,D,20240214,000000,9.66,10.23,9.435,10.23,7833666,0
+HUT.US,D,20240215,000000,10.8,10.94,9.69,9.97,8954099,0
+HUT.US,D,20240216,000000,10.14,10.5134,9.6457,10.08,6381245,0
+HUT.US,D,20240220,000000,10.03,10.2739,8.922,9.43,4881716,0
+HUT.US,D,20240221,000000,8.84,9.2,8.66,8.74,3175279,0
+HUT.US,D,20240222,000000,8.8,8.94,8.18,8.27,5138107,0
+HUT.US,D,20240223,000000,7.96,8.135,7.595,7.82,3690396,0
+HUT.US,D,20240226,000000,7.79,9.3304,7.7,9.22,8005632,0
+HUT.US,D,20240227,000000,10.09,10.12,9.05,9.29,6866789,0
+HUT.US,D,20240228,000000,9.91,9.91,8.6,8.73,8923830,0
+HUT.US,D,20240229,000000,8.8,9.04,8.1206,8.49,4071031,0
+HUT.US,D,20240301,000000,8.46,8.945,8.11,8.92,3107236,0
+HUT.US,D,20240304,000000,9.26,9.44,8.2294,8.36,5487557,0
+HUT.US,D,20240305,000000,8.29,8.49,7.4701,7.52,4829656,0
+HUT.US,D,20240306,000000,7.75,8.1,7.375,7.87,3106872,0
+HUT.US,D,20240307,000000,7.87,7.92,7.45,7.72,2714744,0
+HUT.US,D,20240308,000000,7.69,8.37,7.565,7.93,4026640,0
+HUT.US,D,20240311,000000,8.06,8.1,7.07,7.08,5254695,0
+HUT.US,D,20240312,000000,7.14,7.22,6.77,7.13,2951934,0
+HUT.US,D,20240313,000000,7.16,7.76,7.05,7.73,4205219,0
+HUT.US,D,20240314,000000,7.65,7.715,7.145,7.24,4364490,0
+HUT.US,D,20240315,000000,7.07,7.5794,6.96,7.54,5570337,0
+HUT.US,D,20240318,000000,7.8,7.98,7.3399,7.79,4049137,0
+HUT.US,D,20240319,000000,7.59,8.06,7.23,8.05,3959379,0
+HUT.US,D,20240320,000000,8.16,9.1,8.08,9.08,5307071,0
+HUT.US,D,20240321,000000,9.3,9.41,8.73,8.88,4242151,0
+HUT.US,D,20240322,000000,8.7,8.94,8.61,8.72,1969898,0
+HUT.US,D,20240325,000000,8.81,9.582,8.81,9.4,4490785,0
+HUT.US,D,20240326,000000,9.42,10.19,9.1,9.88,4514489,0
+HUT.US,D,20240327,000000,10.03,10.16,9.53,9.86,3480975,0
+HUT.US,D,20240328,000000,10.02,12.155,10,11.04,16337261,0
+HUT.US,D,20240401,000000,11.03,11.69,10.501,10.82,4405743,0
+HUT.US,D,20240402,000000,9.96,10.06,9.13,9.38,4562386,0
+HUT.US,D,20240403,000000,9.39,9.9,9.29,9.69,2768992,0
+HUT.US,D,20240404,000000,9.88,10.51,9.6093,9.69,4890179,0
+HUT.US,D,20240405,000000,9.23,9.36,8.68,8.98,3120820,0
+HUT.US,D,20240408,000000,9.6,9.8292,8.93,9,2956423,0
+HUT.US,D,20240409,000000,8.86,8.9597,8.475,8.62,2468277,0
+HUT.US,D,20240410,000000,8.24,8.67,8.14,8.53,2385375,0
+HUT.US,D,20240411,000000,8.6,8.61,7.95,8.11,2361495,0
+HUT.US,D,20240412,000000,8.08,8.08,7.55,7.72,2455655,0
+HUT.US,D,20240415,000000,7.59,7.8046,7.2133,7.24,2220367,0
+HUT.US,D,20240416,000000,7.04,7.335,6.95,7.24,1909860,0
+HUT.US,D,20240417,000000,7.34,7.67,7.21,7.44,1996459,0
+HUT.US,D,20240418,000000,7.41,8.14,7.38,7.88,2263880,0
+HUT.US,D,20240419,000000,7.91,8.19,7.8,8.045,2227443,0
+HUT.US,D,20240422,000000,8.31,9.38,8.16,9.22,4184919,0
+HUT.US,D,20240423,000000,9.08,9.81,8.93,9.63,3920714,0
+HUT.US,D,20240424,000000,9.54,9.8387,8.97,8.98,3269652,0
+HUT.US,D,20240425,000000,8.62,8.935,8.42,8.86,1988187,0
+HUT.US,D,20240426,000000,8.87,9.0805,8.6828,8.81,1439071,0
+HUT.US,D,20240429,000000,8.65,8.71,8.235,8.34,1589416,0
+HUT.US,D,20240430,000000,8.09,8.2,7.86,7.86,2458208,0
+HUT.US,D,20240501,000000,7.81,8.47,7.67,7.99,4141750,0
+HUT.US,D,20240502,000000,8.23,8.35,8,8.16,1607938,0
+HUT.US,D,20240503,000000,8.42,8.63,8.221,8.27,1644667,0
+HUT.US,D,20240506,000000,8.49,9.082,8.42,8.85,2229764,0
+HUT.US,D,20240507,000000,8.77,8.8799,8.19,8.19,2136569,0
+HUT.US,D,20240508,000000,7.95,8.22,7.775,8.19,1745750,0
+HUT.US,D,20240509,000000,8.07,8.27,7.9,8.15,1806074,0
+HUT.US,D,20240510,000000,8.37,8.38,7.88,7.99,1630250,0
+HUT.US,D,20240513,000000,8.16,8.328,7.85,7.87,1941627,0
+HUT.US,D,20240514,000000,7.69,8.09,7.67,7.79,3244321,0
+HUT.US,D,20240515,000000,8.32,9.07,8.09,8.83,4472908,0
+HUT.US,D,20240516,000000,8.8,9.0996,8.595,8.92,3166693,0
+HUT.US,D,20240517,000000,9,9.55,8.78,9.16,2444476,0
+HUT.US,D,20240520,000000,9.15,9.95,9.135,9.95,2953740,0
+HUT.US,D,20240521,000000,9.81,9.97,9.57,9.7,2656207,0
+HUT.US,D,20240522,000000,9.72,10.61,9.52,9.85,4344879,0
+HUT.US,D,20240523,000000,10,10.03,8.86,8.86,3731569,0
+HUT.US,D,20240524,000000,8.92,9.46,8.78,9.28,2045927,0
+HUT.US,D,20240528,000000,9.29,9.545,9.01,9.2,3173629,0
+HUT.US,D,20240529,000000,9.01,9.21,8.84,8.92,2289300,0
+HUT.US,D,20240530,000000,9.04,9.29,8.8,8.99,3129795,0
+HUT.US,D,20240531,000000,9.04,9.18,8.53,8.69,6093866,0
+HUT.US,D,20240603,000000,8.95,9.34,8.9222,8.96,2611672,0
+HUT.US,D,20240604,000000,8.96,9.8,8.9,9.56,4129933,0
+HUT.US,D,20240605,000000,9.81,10.12,9.25,10.04,4797617,0
+HUT.US,D,20240606,000000,9.97,10.83,9.95,10.47,5421996,0
+HUT.US,D,20240607,000000,10.6,10.66,9.63,9.68,4309335,0
+HUT.US,D,20240610,000000,9.61,10.07,9.51,9.85,3724324,0
+HUT.US,D,20240611,000000,9.5,10.055,8.8,9.93,4930958,0
+HUT.US,D,20240612,000000,10.24,11.75,10.23,10.93,7968094,0
+HUT.US,D,20240613,000000,10.68,11.84,10.68,11.51,6971477,0
+HUT.US,D,20240614,000000,11.49,11.9,11.08,11.28,4578677,0
+HUT.US,D,20240617,000000,11.11,12.29,10.89,12.24,6260698,0
+HUT.US,D,20240618,000000,11.85,12.28,11.5,11.96,5136249,0
+HUT.US,D,20240620,000000,12.27,13.49,12.15,13.01,10437655,0
+HUT.US,D,20240621,000000,12.5,12.72,11.88,12.35,9613651,0
+HUT.US,D,20240624,000000,12.03,13.177,11.92,12.53,8682994,0
+HUT.US,D,20240625,000000,13,15.04,12.96,14.62,11068092,0
+HUT.US,D,20240626,000000,14.54,15.47,14.54,15.32,9373031,0
+HUT.US,D,20240627,000000,15.91,17.39,15.01,15.2,12325922,0
+HUT.US,D,20240628,000000,15.48,15.88,14.73,14.99,18681874,0
+HUT.US,D,20240701,000000,15.3,16.47,15.1519,15.25,6028215,0
+HUT.US,D,20240702,000000,15.16,15.7,14.66,15.67,3999874,0
+HUT.US,D,20240703,000000,15.33,16.22,15.274,16.16,4872411,0
+HUT.US,D,20240705,000000,14.73,16.58,14.51,16.49,6145455,0
+HUT.US,D,20240708,000000,16.73,17.6697,16.65,17.48,5171068,0
+HUT.US,D,20240709,000000,17.62,17.96,15.93,16.03,5726591,0
+HUT.US,D,20240710,000000,16.35,16.5,15.1518,15.24,5605797,0
+HUT.US,D,20240711,000000,15.51,16.69,14.855,14.92,7377080,0
+HUT.US,D,20240712,000000,15.05,16.975,14.52,16.96,7205471,0
+HUT.US,D,20240715,000000,18.09,20.6393,17.96,20,12564628,0
+HUT.US,D,20240716,000000,19.94,21.0983,19.44,20.93,7530791,0
+HUT.US,D,20240717,000000,20.49,21.08,19.545,19.73,5959786,0
+HUT.US,D,20240718,000000,19.95,20.13,17.932,18.13,4997425,0
+HUT.US,D,20240719,000000,18.23,20.06,17.69,19.52,6752937,0
+HUT.US,D,20240722,000000,19.81,20.49,18.7,20.26,5027918,0
+HUT.US,D,20240723,000000,19.89,20.64,19.42,19.9,3597220,0
+HUT.US,D,20240724,000000,20.09,20.9099,17.81,18.02,8290643,0
+HUT.US,D,20240725,000000,17.26,17.5,14.7128,14.79,8402713,0
+HUT.US,D,20240726,000000,16.08,16.52,15.0124,15.17,4826046,0
+HUT.US,D,20240729,000000,15.8,16.48,14.4,14.83,5174532,0
+HUT.US,D,20240730,000000,14.89,15.06,13.86,13.97,3972104,0
+HUT.US,D,20240731,000000,14.74,15.355,14.5,14.64,4700482,0
+HUT.US,D,20240801,000000,14.6,15.17,13.39,13.9,3991680,0
+HUT.US,D,20240802,000000,13.72,13.76,12.1802,12.4,5092322,0
+HUT.US,D,20240805,000000,10.05,11.756,9.57,11.59,4573660,0
+HUT.US,D,20240806,000000,12.05,12.64,11.305,12.31,4402873,0
+HUT.US,D,20240807,000000,12.73,12.9068,11.1,11.13,5041990,0
+HUT.US,D,20240808,000000,11.52,12.44,11.26,12.42,3593513,0
+HUT.US,D,20240809,000000,12.25,12.3688,11.71,11.97,2853391,0
+HUT.US,D,20240812,000000,11.67,12,11.32,11.39,3396389,0
+HUT.US,D,20240813,000000,11.5,11.67,10.75,10.96,3710616,0
+HUT.US,D,20240814,000000,11.21,11.77,10.96,10.97,5569882,0
+HUT.US,D,20240815,000000,11.19,12.2,11.12,11.65,4216426,0
+HUT.US,D,20240816,000000,11.66,11.97,11.18,11.54,4038810,0
+HUT.US,D,20240819,000000,11.62,12.396,11.25,12.22,4150682,0
+HUT.US,D,20240820,000000,12.5,12.8,11.48,11.56,4620848,0
+HUT.US,D,20240821,000000,11.76,12.21,11.38,12.19,5707874,0
+HUT.US,D,20240822,000000,12.14,12.1891,11.37,11.45,3423546,0
+HUT.US,D,20240823,000000,11.56,12.75,11.4,12.57,4644471,0
+HUT.US,D,20240826,000000,12.5,12.73,12.04,12.08,4578235,0
+HUT.US,D,20240827,000000,11.9,11.9,11.04,11.24,4774725,0
+HUT.US,D,20240828,000000,11.03,11.08,9.98,10.34,5430502,0
+HUT.US,D,20240829,000000,10.63,10.87,10.21,10.375,3671320,0
+HUT.US,D,20240830,000000,10.47,10.5,9.98,10.11,3440203,0
+HUT.US,D,20240903,000000,9.918,9.918,9.05,9.09,3949612,0
+HUT.US,D,20240904,000000,8.84,9.325,8.7745,9.19,2863337,0
+HUT.US,D,20240905,000000,9.18,9.55,9.07,9.5,4311095,0
+HUT.US,D,20240906,000000,9.6,9.77,8.7308,9,3935984,0
+HUT.US,D,20240909,000000,9.27,9.985,9.2,9.97,5101511,0
+HUT.US,D,20240910,000000,9.69,10.48,9.64,10.445,3695234,0
+HUT.US,D,20240911,000000,10.24,10.58,9.75,10.58,4651015,0
+HUT.US,D,20240912,000000,10.63,10.99,10.34,10.89,2703284,0
+HUT.US,D,20240913,000000,11.04,11.43,10.8,11.24,2681027,0
+HUT.US,D,20240916,000000,10.94,11.2,10.44,11.03,2658965,0
+HUT.US,D,20240917,000000,11.37,11.925,11.16,11.42,3664024,0
+HUT.US,D,20240918,000000,11.36,11.85,10.8,11.02,4799419,0
+HUT.US,D,20240919,000000,11.87,12.06,11.38,11.43,4156343,0
+HUT.US,D,20240920,000000,11.23,11.447125,10.96,11.17,5830242,0
+HUT.US,D,20240923,000000,11.35,11.76,11.13,11.57,4297461,0
+HUT.US,D,20240924,000000,11.8,12.55,11.49,12.5,4196948,0
+HUT.US,D,20240925,000000,12.48,13.13,12.435,12.53,5196081,0
+HUT.US,D,20240926,000000,13.1,13.45,12.56,12.63,4822208,0
+HUT.US,D,20240927,000000,12.96,13.3199,12.64,13.08,4132267,0
+HUT.US,D,20240930,000000,12.51,12.63,12.01,12.26,4754361,0
+HUT.US,D,20241001,000000,12.27,12.37,11.3,11.555,3876055,0
+HUT.US,D,20241002,000000,11.44,12.1585,11.36,11.98,2556419,0
+HUT.US,D,20241003,000000,11.81,12.02,11.445,11.73,2088908,0
+HUT.US,D,20241004,000000,12.13,12.28,11.7001,12.02,2561278,0
+HUT.US,D,20241007,000000,12,12.475,11.54,11.72,3187933,0
+HUT.US,D,20241008,000000,11.7,11.8299,11.17,11.335,2844331,0
+HUT.US,D,20241009,000000,11.29,11.42,10.94,10.97,2926967,0
+HUT.US,D,20241010,000000,10.83,11.201,10.7024,11.12,2144637,0
+HUT.US,D,20241011,000000,11.12,11.83,11.11,11.72,2673224,0
+HUT.US,D,20241014,000000,12.17,12.67,11.8336,12.18,3634781,0
+HUT.US,D,20241015,000000,12.2,12.4889,11.425,11.77,5395262,0
+HUT.US,D,20241016,000000,12.03,12.9277,11.708,12.9,6529593,0
+HUT.US,D,20241017,000000,12.81,13.365,12.54,12.67,4362560,0
+HUT.US,D,20241018,000000,12.85,14.84,12.85,14.47,7036262,0
+HUT.US,D,20241021,000000,14.35,15.52,13.79,15.33,7369900,0
+HUT.US,D,20241022,000000,15.01,16.0398,15.01,15.66,5720413,0
+HUT.US,D,20241023,000000,15.45,15.81,14.62,15.11,4961109,0
+HUT.US,D,20241024,000000,15.94,16.1998,14.93,15.305,4593267,0
+HUT.US,D,20241025,000000,15.44,15.747,14.54,14.9,5061698,0
+HUT.US,D,20241028,000000,15.51,17.49,15.41,17.21,8626529,0
+HUT.US,D,20241029,000000,18.01,18.38,16.82,17.18,8234752,0
+HUT.US,D,20241030,000000,16.77,18.385,16.6501,18.155,6647186,0
+HUT.US,D,20241031,000000,18.03,18.215,15.78,15.79,7379350,0
+HUT.US,D,20241101,000000,16.04,17.33,15.735,16.02,6521859,0
+HUT.US,D,20241104,000000,15.6731,16.2,15.1382,15.56,3125264,0
+HUT.US,D,20241105,000000,16,17.48,15.98,16.74,5721783,0
+HUT.US,D,20241106,000000,19.25,19.82,18,18.59,11597816,0
+HUT.US,D,20241107,000000,18.47,19.425,18.3,18.97,6168376,0
+HUT.US,D,20241108,000000,19.11,19.96,18.905,19.585,4712366,0
+HUT.US,D,20241111,000000,21.34,25.32,20.57,24.59,13684666,0
+HUT.US,D,20241112,000000,23.8,24.4,22.81,23.86,8961507,0
+HUT.US,D,20241113,000000,25.47,28.47,24.34,24.78,17988409,0
+HUT.US,D,20241114,000000,26.1,26.45,23.12,23.14,7483087,0
+HUT.US,D,20241115,000000,24.26,25.74,23.44,25.26,7458332,0
+HUT.US,D,20241118,000000,25.19,25.85,24.1013,25.04,8320593,0
+HUT.US,D,20241119,000000,24.82,25.38,23.67,25.32,8259239,0
+HUT.US,D,20241120,000000,26.148,26.49,23.892,24.46,9510832,0
+HUT.US,D,20241121,000000,26.05,26.32,22.54,23.48,8789065,0
+HUT.US,D,20241122,000000,23.06,26.42,22.6508,25.92,8055777,0
+HUT.US,D,20241125,000000,26.388,26.388,23.2085,25.24,7916427,0
+HUT.US,D,20241126,000000,24.14,25.92,23.94,24.42,4740848,0
+HUT.US,D,20241127,000000,25.05,28.78,24.61,28.45,12367296,0
+HUT.US,D,20241129,000000,28.45,30.17,27.64,28.02,6661908,0
+HUT.US,D,20241202,000000,27.12,28.21,25.2127,25.93,7402729,0
+HUT.US,D,20241203,000000,25.1636,26.068,24.71,25.06,3682895,0
+HUT.US,D,20241204,000000,25.15,27.31,24.87,27.03,8411631,0
+HUT.US,D,20241205,000000,28.9,31.3633,27.4501,27.67,10894556,0
+HUT.US,D,20241206,000000,28.35,31.95,28.35,30.24,8758370,0
+HUT.US,D,20241209,000000,30.55,30.7,27.12,27.2,6018253,0
+HUT.US,D,20241210,000000,27.41,27.54,24.6331,25.62,5391388,0
+HUT.US,D,20241211,000000,27,27.33,25.6066,26.69,6518766,0
+HUT.US,D,20241212,000000,30.27,31.26,27.12,27.32,18902769,0
+HUT.US,D,20241213,000000,28.1,29.74,27.3,27.33,8538986,0
+HUT.US,D,20241216,000000,28.41,31.33,27.33,29.06,11078534,0
+HUT.US,D,20241217,000000,30.265,30.91,28.42,29.62,9004546,0
+HUT.US,D,20241218,000000,29.3,29.5,25.3,26.13,9066857,0
+HUT.US,D,20241219,000000,27.15,27.58,23.6201,23.8,7806829,0
+HUT.US,D,20241220,000000,23.09,24.4399,22.81,23.68,7353298,0
+HUT.US,D,20241223,000000,23.79,23.81,21.5607,21.65,5707634,0
+HUT.US,D,20241224,000000,22.92,24.63,22.77,24.28,3821876,0
+HUT.US,D,20241226,000000,23.83,24.6,23.3,23.89,3042416,0
+HUT.US,D,20241227,000000,24.01,24.17,22.12,22.32,4649382,0
+HUT.US,D,20241230,000000,21.5,22.04,20.8,21.51,4005090,0
+HUT.US,D,20241231,000000,22.54,22.84,20.34,20.49,4189028,0
+HUT.US,D,20250102,000000,21.1,22.16,20.73,21.89,4095085,0
+HUT.US,D,20250103,000000,21.8,24.17,21.63,24.16,5321922,0
+HUT.US,D,20250106,000000,24.58,27.06,24.43,26.67,7675695,0
+HUT.US,D,20250107,000000,27.195,27.195,24.36,24.85,7142674,0
+HUT.US,D,20250108,000000,23.82,24.31,22.54,23.5,5044053,0
+HUT.US,D,20250110,000000,22.755,23.47,22.14,23.4,4352517,0
+HUT.US,D,20250113,000000,22.19,22.94,21.45,22.93,3938356,0
+HUT.US,D,20250114,000000,24.3,24.98,23.24,23.86,4251981,0
+HUT.US,D,20250115,000000,25.43,26.7574,25.03,26.26,6109224,0
+HUT.US,D,20250116,000000,25.56,27.08,25.55,26.59,4974401,0
+HUT.US,D,20250117,000000,27.71,29.28,26.37,26.92,10173164,0
+HUT.US,D,20250121,000000,27.34,27.58,25.23,26.12,5966551,0
+HUT.US,D,20250122,000000,25.56,26.4,24.72,25.86,5154002,0
+HUT.US,D,20250123,000000,25,27.2441,24.94,25.43,5368599,0
+HUT.US,D,20250124,000000,26.3,27.82,25.62,26.04,6741223,0
+HUT.US,D,20250127,000000,23.89,24,18.645,19.78,13189957,0
+HUT.US,D,20250128,000000,20.37,20.37,18.85,19.61,5519590,0
+HUT.US,D,20250129,000000,19.44,20.47,19.16,20.11,4211187,0
+HUT.US,D,20250130,000000,20.65,21.71,20.51,21.5,4791325,0
+HUT.US,D,20250131,000000,21.54,22.75,21.36,21.69,6558986,0
+HUT.US,D,20250203,000000,19.042,21.93,18.7,21.64,6128776,0
+HUT.US,D,20250204,000000,21.26,21.9536,21.16,21.57,2866688,0
+HUT.US,D,20250205,000000,21.55,22.2,20.79,20.82,3114935,0
+HUT.US,D,20250206,000000,21.12,21.78,20.56,21.1,2436074,0
+HUT.US,D,20250207,000000,21.74,22.85,20.67,20.88,3741623,0
+HUT.US,D,20250210,000000,21.25,21.28,20.57,20.81,2342257,0
+HUT.US,D,20250211,000000,20.55,21.08,20.02,20.09,3029637,0
+HUT.US,D,20250212,000000,19.81,20.515,19.42,20.32,2044421,0
+HUT.US,D,20250213,000000,20.23,20.56,19.68,20.47,2820693,0
+HUT.US,D,20250214,000000,20.57,20.88,20.2701,20.47,2232482,0
+HUT.US,D,20250218,000000,20.325,20.47,19.52,19.78,2753869,0
+HUT.US,D,20250219,000000,19.79,20.535,19.64,19.72,2236183,0
+HUT.US,D,20250220,000000,20.13,20.13,18.94,19.53,2949863,0
+HUT.US,D,20250221,000000,19.86,20.3016,17.78,17.93,6375746,0
+HUT.US,D,20250224,000000,17.93,17.96,16.08,16.585,5288988,0
+HUT.US,D,20250225,000000,15.89,15.95,13.72,14.87,7915610,0
+HUT.US,D,20250226,000000,15.04,15.57,14.415,14.94,4979399,0
+HUT.US,D,20250227,000000,15.43,16.17,14.39,14.41,5393628,0
+HUT.US,D,20250228,000000,13.984,15.34,13.91,14.75,6653421,0
+HUT.US,D,20250303,000000,16.51,17.45,14.01,14.08,6257065,0
+HUT.US,D,20250304,000000,13.42,14.5,12.9,14.02,4646084,0
+HUT.US,D,20250305,000000,14.54,14.94,14.02,14.92,3717140,0
+HUT.US,D,20250306,000000,14.34,14.45,13.195,13.41,4624616,0
+HUT.US,D,20250307,000000,13.41,13.67,12.56,13.51,5324423,0
+HUT.US,D,20250310,000000,12.73,12.94,11,11.48,6093636,0
+HUT.US,D,20250311,000000,11.5,12.11,11.03,11.88,4188749,0
+HUT.US,D,20250312,000000,12.25,12.4539,11.58,12.15,3874436,0
+HUT.US,D,20250313,000000,12.115,12.19,11.45,11.71,3509912,0
+HUT.US,D,20250314,000000,12.11,12.715,12,12.62,4043056,0
+HUT.US,D,20250317,000000,12.44,13.145,12.205,12.95,3194069,0
+HUT.US,D,20250318,000000,12.6,12.6868,12.05,12.07,3549475,0
+HUT.US,D,20250319,000000,12.24,13.255,12.24,12.93,4273704,0
+HUT.US,D,20250320,000000,12.54,13.45,12.532,12.92,3899836,0
+HUT.US,D,20250321,000000,12.53,12.915,12.37,12.9,3336559,0
+HUT.US,D,20250324,000000,13.25,14.01,13.25,13.95,4583916,0
+HUT.US,D,20250325,000000,13.885,13.95,13.374,13.66,2808475,0
+HUT.US,D,20250326,000000,13.5,13.74,12.79,12.93,2783406,0
+HUT.US,D,20250327,000000,12.57,12.76,12.31,12.46,2452562,0
+HUT.US,D,20250328,000000,12.25,12.33,11.65,11.72,2883910,0
+HUT.US,D,20250331,000000,12.3,12.46,11.4716,11.62,9169951,0
+HUT.US,D,20250401,000000,11.87,13.34,11.15,13.32,10058990,0
+HUT.US,D,20250402,000000,12.99,13.63,12.77,13.39,8258260,0
+HUT.US,D,20250403,000000,11.765,12.28,11.58,11.91,5324648,0
+HUT.US,D,20250404,000000,11.55,11.7361,10.04,11.39,7151184,0
+HUT.US,D,20250407,000000,10.13,12.51,10.1001,11.43,6705877,0
+HUT.US,D,20250408,000000,12.075,12.34,10.76,11.08,5466134,0
+HUT.US,D,20250409,000000,10.93,13.03,10.54,12.59,9684339,0
+HUT.US,D,20250410,000000,12.155,12.22,11.44,11.73,6038750,0
+HUT.US,D,20250411,000000,11.82,12.33,11.6,12.16,5154764,0
+HUT.US,D,20250414,000000,12.75,12.91,11.92,12.1,5700084,0
+HUT.US,D,20250415,000000,12.09,12.157,11.1703,11.43,4693607,0
+HUT.US,D,20250416,000000,11.09,11.45,10.86,11.08,5587778,0
+HUT.US,D,20250417,000000,11.05,11.25,10.61,11.19,4259679,0
+HUT.US,D,20250421,000000,11.21,11.43,10.61,10.64,5057772,0
+HUT.US,D,20250422,000000,10.995,11.955,10.94,11.79,8131669,0
+HUT.US,D,20250423,000000,12.71,12.83,11.98,12.26,6602892,0
+HUT.US,D,20250424,000000,12.23,13.075,12.06,12.9,4604502,0
+HUT.US,D,20250425,000000,13.145,13.665,12.86,13.4,4774634,0
+HUT.US,D,20250428,000000,13.71,13.8,12.61,13.11,4221363,0
+HUT.US,D,20250429,000000,13.035,13.16,12.79,13.05,3074625,0
+HUT.US,D,20250430,000000,12.37,12.47,11.86,12.31,4579978,0
+HUT.US,D,20250501,000000,12.9,13.7,12.74,13.51,8090232,0
+HUT.US,D,20250502,000000,13.77,14.27,13.47,13.8,5555511,0
+HUT.US,D,20250505,000000,13.23,13.29,12.68,12.76,4470134,0
+HUT.US,D,20250506,000000,12.32,12.83,12.23,12.76,3894126,0
+HUT.US,D,20250507,000000,12.84,13.05,12.4495,12.66,5094581,0
+HUT.US,D,20250508,000000,13.09,14.78,12.81,14.17,10578651,0
+HUT.US,D,20250509,000000,14.27,14.87,13.48,13.89,8254192,0
+HUT.US,D,20250512,000000,15.2,16.31,14.97,15.52,11824347,0
+HUT.US,D,20250513,000000,16.285,16.65,15.6,16.5,9637557,0
+HUT.US,D,20250514,000000,16.64,16.93,16.05,16.13,7641146,0
+HUT.US,D,20250515,000000,15.64,15.79,15.02,15.58,5903912,0
+HUT.US,D,20250516,000000,15.55,17.45,15.53,17.13,11037622,0
+HUT.US,D,20250519,000000,16.425,17.23,15.91,17.17,7205124,0
+HUT.US,D,20250520,000000,17.135,17.23,16.38,16.83,8404669,0
+HUT.US,D,20250521,000000,16.62,17.815,16.005,16.36,10944697,0
+HUT.US,D,20250522,000000,16.91,17.45,16.57,17.08,10069456,0
+HUT.US,D,20250523,000000,16.41,17,16.18,16.65,7186834,0
+HUT.US,D,20250527,000000,17.26,17.38,16.54,16.9,6961775,0
+HUT.US,D,20250528,000000,16.82,16.84,15.49,15.54,6761001,0
+HUT.US,D,20250529,000000,15.84,15.93,15.31,15.38,4531967,0
+HUT.US,D,20250530,000000,15.185,15.4399,14.7437,15.27,7494534,0
+HUT.US,D,20250602,000000,15.03,15.59,14.88,15.21,5132907,0
+HUT.US,D,20250603,000000,15.6,16.21,15.41,16.06,6761076,0
+HUT.US,D,20250604,000000,15.95,17.13,15.82,17.01,6668186,0
+HUT.US,D,20250605,000000,17.175,17.3,16.06,16.32,8798022,0
+HUT.US,D,20250606,000000,16.89,18.83,16.79,18.57,11137789,0
+HUT.US,D,20250609,000000,19.47,19.5,18.22,18.55,5962927,0
+HUT.US,D,20250610,000000,18.78,19.01,18.16,18.53,4384146,0
+HUT.US,D,20250611,000000,18.6,18.8275,18.22,18.52,4598331,0
+HUT.US,D,20250612,000000,17.83,18.94,17.79,18.36,4028911,0
+HUT.US,D,20250613,000000,17.7,18.29,17.345,17.48,4831558,0
+HUT.US,D,20250616,000000,18,18.6012,17.585,18.46,4489896,0
+HUT.US,D,20250617,000000,17.99,18.07,16.75,16.99,5327877,0
+HUT.US,D,20250618,000000,16.775,17.315,16.665,17.03,5691403,0
+HUT.US,D,20250620,000000,17.375,17.57,16.505,16.7,6625998,0
+HUT.US,D,20250623,000000,16.14,16.53,15.26,15.89,7321418,0
+HUT.US,D,20250624,000000,16.36,17.27,16.31,17.24,5097263,0
+HUT.US,D,20250625,000000,17.68,18.41,17.39,17.45,6721936,0
+HUT.US,D,20250626,000000,17.28,18.88,17.03,18.68,9417088,0
+HUT.US,D,20250627,000000,18.59,18.59,17.42,17.66,7735040,0
+HUT.US,D,20250630,000000,17.9,18.79,17.87,18.6,5177000,0
+HUT.US,D,20250701,000000,18.08,19.74,18.03,18.48,6178516,0
+HUT.US,D,20250702,000000,19.27,21.55,19.13,21.08,16981432,0
+HUT.US,D,20250703,000000,21.15,22.3296,21.1,21.9,6853604,0
+HUT.US,D,20250707,000000,21.6,21.67,20.04,21.2,8725643,0
+HUT.US,D,20250708,000000,21.94,22.415,20.74,20.89,5868340,0
+HUT.US,D,20250709,000000,21.09,21.4851,20.0508,21.27,5171382,0
+HUT.US,D,20250710,000000,21.18,22.368,20.9,22.07,6579561,0
+HUT.US,D,20250711,000000,22.61,22.8,21.58,21.83,5592811,0
+HUT.US,D,20250714,000000,22.24,23.56,21.84,22.12,6262349,0
+HUT.US,D,20250715,000000,21.84,22.01,21.2763,21.56,3956617,0
+HUT.US,D,20250716,000000,22.18,22.77,21.94,22.24,5182511,0
+HUT.US,D,20250717,000000,21.6,22.41,21.48,22.12,4202194,0
+HUT.US,D,20250718,000000,22.26,22.5997,20.91,21.62,5347353,0
+HUT.US,D,20250721,000000,21.86,22.77,21.2,21.34,5032099,0
+HUT.US,D,20250722,000000,21.76,21.76,20.38,21.4,4054990,0
+HUT.US,D,20250723,000000,21.4,21.84,20.78,21.65,4046086,0
+HUT.US,D,20250724,000000,21.36,21.73,21.06,21.14,3316692,0
+HUT.US,D,20250725,000000,21,21,19.98,20.38,3409980,0
+HUT.US,D,20250728,000000,20.78,20.93,20.125,20.33,2039940,0
+HUT.US,D,20250729,000000,20.49,20.55,19.24,19.7,3411637,0
+HUT.US,D,20250730,000000,19.74,20.03,19.37,19.82,3433707,0
+HUT.US,D,20250731,000000,20.27,21.99,20.04,21.23,7835171,0
+HUT.US,D,20250801,000000,19.855,20.28,19.1,19.78,4766506,0
+HUT.US,D,20250804,000000,19.97,21.195,19.485,21.19,3189210,0
+HUT.US,D,20250805,000000,21.07,21.0828,19.92,20.27,3364715,0
+HUT.US,D,20250806,000000,20.275,20.7,19.965,20.69,3130420,0
+HUT.US,D,20250807,000000,21.16,21.71,19.12,20.02,5940385,0
+HUT.US,D,20250808,000000,20.15,20.21,18.68,19.455,5391361,0
+HUT.US,D,20250811,000000,19.7,21.306,19.7,20.57,6131311,0
+HUT.US,D,20250812,000000,20.6,21.62,20.4,21.58,4133411,0
+HUT.US,D,20250813,000000,21.91,22.48,21.675,22.36,4858980,0
+HUT.US,D,20250814,000000,21.57,23.87,21.32,23.8,9120209,0
+HUT.US,D,20250815,000000,23.55,23.9,22.8,23.32,4728001,0
+HUT.US,D,20250818,000000,23.3,24.768,22.535,24.42,5945620,0
+HUT.US,D,20250819,000000,24.35,24.43,21.5,21.98,6620867,0
+HUT.US,D,20250820,000000,22.25,22.32,20.69,22.31,4290697,0
+HUT.US,D,20250821,000000,22.16,22.16,21.01,21.37,4209721,0
+HUT.US,D,20250822,000000,21.41,23.5,21,23.37,5636382,0
+HUT.US,D,20250825,000000,22.58,23.62,21.89,23.45,3306913,0
+HUT.US,D,20250826,000000,23.1,26.3655,23.028,25.91,8850379,0
+HUT.US,D,20250827,000000,26,27.4,25.6,26.35,6086685,0
+HUT.US,D,20250828,000000,27,27.22,26.314,26.51,4308260,0
+HUT.US,D,20250829,000000,26.41,27.08,26.05,26.73,4096749,0
+HUT.US,D,20250902,000000,25.82,27.53,24.77,27.4,4428122,0
+HUT.US,D,20250903,000000,27.79,28.66,26.2506,27.67,11114726,0
+HUT.US,D,20250904,000000,27.6,27.81,25.53,25.61,6387336,0
+HUT.US,D,20250905,000000,26.39,27.16,24.202,25.38,5256837,0
+HUT.US,D,20250908,000000,25.49,26.16,25.455,25.48,3877391,0
+HUT.US,D,20250909,000000,26.675,29.34,26.1865,29.3,9270686,0
+HUT.US,D,20250910,000000,30.135,31.93,29.752,30.95,7678386,0
+HUT.US,D,20250911,000000,31.13,32.22,30.66,31.96,4634011,0
+HUT.US,D,20250912,000000,32.22,32.83,31.79,32.44,3817479,0
+HUT.US,D,20250915,000000,33.12,34.21,32.355,34.195,4207661,0
+HUT.US,D,20250916,000000,34.62,35.65,33.8,35.03,5853057,0
+HUT.US,D,20250917,000000,33.99,38.36,33.9028,37.79,9526081,0
+HUT.US,D,20250918,000000,38.4,39.47,37.345,37.38,8937031,0
+HUT.US,D,20250919,000000,37.1,37.6199,35.63,36.24,9566531,0
+HUT.US,D,20250922,000000,35.67,38.34,34.36,37.87,6618600,0
+HUT.US,D,20250923,000000,38.16,38.99,35.08,35.42,8555087,0
+HUT.US,D,20250924,000000,36.27,38.14,35.69,37.86,7193978,0
+HUT.US,D,20250925,000000,35.925,36.69,33.68,34.88,8829662,0
+HUT.US,D,20250926,000000,34.9,34.99,32.28,33.16,5589203,0
+HUT.US,D,20250929,000000,34.07,35.53,33.9313,34.845,4814390,0
+HUT.US,D,20250930,000000,34.66,35.15,33.91,34.81,3053303,0
+HUT.US,D,20251001,000000,35.26,37.45,34.5445,36.53,5969677,0
+HUT.US,D,20251002,000000,37.27,39.32,36.69,39.04,5817047,0
+HUT.US,D,20251003,000000,39.75,41.64,38.9013,40.1,7170615,0
+HUT.US,D,20251006,000000,41.5,42.39,40.91,41.42,5503112,0
+HUT.US,D,20251007,000000,42.75,43.41,38.89,41.73,5856588,0
+HUT.US,D,20251008,000000,42.3,45.25,42.12,44.6,8711401,0
+HUT.US,D,20251009,000000,44,46.59,43.6,46.36,5004580,0
+HUT.US,D,20251010,000000,49.13,51.299,42.875,43.57,11113266,0
+HUT.US,D,20251013,000000,45.84,49.13,43.9089,49.11,6944661,0
+HUT.US,D,20251014,000000,46.45,52.4,43.41,49.945,11726756,0
+HUT.US,D,20251015,000000,53.075,57.2899,51.981,53.91,13599514,0
+HUT.US,D,20251016,000000,54.19,54.4507,48.675,48.78,8061450,0
+HUT.US,D,20251017,000000,46.375,48.7617,45.3116,48.46,7436336,0
+HUT.US,D,20251020,000000,51.93,52.32,48.55,49.92,7154155,0
+HUT.US,D,20251021,000000,48.86,48.9202,45.62,46.92,7270901,0
+HUT.US,D,20251022,000000,46,46.51,36.2,38.84,18572846,0
+HUT.US,D,20251023,000000,39.04,41.78,38.1885,40.64,6522838,0
+HUT.US,D,20251024,000000,43.23,48,41.8,47.66,9821837,0
+HUT.US,D,20251027,000000,48.65,50.5,47.76,49.8,5479717,0
+HUT.US,D,20251028,000000,50.685,54.84,49.47,50.23,7101408,0
+HUT.US,D,20251029,000000,51.03,53.61,48.92,51.92,6508240,0
+HUT.US,D,20251030,000000,48.675,51.09,47.56,48.57,6152713,0
+HUT.US,D,20251031,000000,50.58,52.7699,48.36,50.66,5966531,0
+HUT.US,D,20251103,000000,54,55.55,50.6458,55,13903357,0
+HUT.US,D,20251104,000000,50.39,53.825,45.029,48.11,13124932,0
+HUT.US,D,20251105,000000,50.04,51.3622,46.86,47,8304478,0
+HUT.US,D,20251106,000000,46.41,46.48,42.38,43.37,7385226,0
+HUT.US,D,20251107,000000,41.28,45.1891,40.14,44.59,7305224,0
+HUT.US,D,20251110,000000,46.95,48.7277,44.745,47.17,9491772,0
+HUT.US,D,20251111,000000,45.745,46.42,42.2,43.91,7169708,0
+HUT.US,D,20251112,000000,44.92,45.75,39.86,41.73,6956204,0
+HUT.US,D,20251113,000000,39.17,41.39,35.72,36.02,12287797,0
+HUT.US,D,20251114,000000,33.7,39.9,33.4,36.94,10567616,0
+HUT.US,D,20251117,000000,35.88,39.07,35.5,37.7,7121202,0
+HUT.US,D,20251118,000000,36.7,39.87,36.42,38.67,6886067,0
+HUT.US,D,20251119,000000,39.1,39.9886,36.68,37.54,5576973,0
+HUT.US,D,20251120,000000,40.175,41.06,33.38,33.76,10315855,0
+HUT.US,D,20251121,000000,33.01,35.07,31.67,34.34,7261883,0
+HUT.US,D,20251124,000000,34.905,39.43,34.84,39.26,5943580,0
+HUT.US,D,20251125,000000,37.47,40.16,36.78,39.96,5113414,0
+HUT.US,D,20251126,000000,40.015,42.65,39.52,42.37,3949864,0
+HUT.US,D,20251128,000000,43.52,45.47,42.92,45,3185702,0
+HUT.US,D,20251201,000000,41.795,44.23,41.33,43.57,4636118,0
+HUT.US,D,20251202,000000,44.58,45.45,37,37.68,14390396,0
+HUT.US,D,20251203,000000,37.36,40.3,36.9343,40.02,4916990,0
+HUT.US,D,20251204,000000,39.09,42.99,38.88,42.81,5002246,0
+HUT.US,D,20251205,000000,41.87,42.73,40.95,42.43,3542102,0
+HUT.US,D,20251208,000000,43.389,43.418,41.64,42.93,2733030,0
+HUT.US,D,20251209,000000,42.4,46,41.93,44.91,4035626,0
+HUT.US,D,20251210,000000,44.375,47.1999,43.5,46.04,5539644,0
+HUT.US,D,20251211,000000,44.3,46.85,42.8,46.75,4620513,0
+HUT.US,D,20251212,000000,45.83,46.75,40.955,41.31,7796019,0
+HUT.US,D,20251215,000000,40.96,41,34.8,35.44,8771100,0
+HUT.US,D,20251216,000000,35.35,37.115,34.18,36.85,4509980,0
+HUT.US,D,20251217,000000,41.93,44.6999,39.77,40.16,22652537,0
+HUT.US,D,20251218,000000,42.9,45.64,38.36,38.59,12025715,0
+HUT.US,D,20251219,000000,40.22,44.57,40,44.12,11501210,0
+HUT.US,D,20251222,000000,45.88,52.63,45.14,50.39,13541502,0
+HUT.US,D,20251223,000000,48.15,53.88,47.91,52.47,11310560,0
+HUT.US,D,20251224,000000,51.73,53.8799,51.551,52.8,2419832,0
+HUT.US,D,20251226,000000,52.88,53.19,48.4,49.64,4417318,0
+HUT.US,D,20251229,000000,48.735,51.99,48.51,48.83,3862426,0
+HUT.US,D,20251230,000000,48.83,48.99,46.22,46.28,3258204,0
+HUT.US,D,20251231,000000,46.55,48.3,45.49,45.94,2741297,0
+HUT.US,D,20260102,000000,47.85,52.61,46.801,51.27,6545970,0
+HUT.US,D,20260105,000000,52.98,59.76,52.75,58.25,9875411,0
+HUT.US,D,20260106,000000,57.63,60.42,56.27,58.35,5939139,0
+HUT.US,D,20260107,000000,56.9,60.01,56.8,57.88,4329949,0
+HUT.US,D,20260108,000000,58.075,59.97,56.85,57.95,4263471,0
+HUT.US,D,20260109,000000,59.85,62.68,59,60.04,5159919,0
+HUT.US,D,20260112,000000,58.96,61.77,58.73,61.09,3578723,0
+HUT.US,D,20260113,000000,61.33,62.91,60.01,61.48,3959803,0
+HUT.US,D,20260114,000000,61.33,62.9,57.52,58.37,5327348,0
+HUT.US,D,20260115,000000,59,59.19,55.64,57.28,4506465,0
+HUT.US,D,20260116,000000,57.15,60.6199,54.65,59.65,5427860,0
+HUT.US,D,20260120,000000,56.94,60.0614,54.75,58.29,5003690,0
+HUT.US,D,20260121,000000,59.08,62.54,55.08,58.94,5996253,0
+HUT.US,D,20260122,000000,59.01,61,54.96,55.12,3705473,0
+HUT.US,D,20260123,000000,55.04,60.69,53.26,58.22,6351534,0
+HUT.US,D,20260126,000000,58.78,60,55.7,56.39,4753425,0
+HUT.US,D,20260127,000000,60,62.15,56.5,61.84,5734259,0
+HUT.US,D,20260128,000000,63.74,66.07,61.23,64.6,6000604,0
+HUT.US,D,20260129,000000,63.56,64.585,59.34,61.53,5249937,0
+HUT.US,D,20260130,000000,61.19,62.66,55.64,55.83,7467055,0
+HUT.US,D,20260202,000000,54.3,57.93,53.8,56.18,4535137,0
+HUT.US,D,20260203,000000,57.49,60.33,55.89,59.02,6191977,0
+HUT.US,D,20260204,000000,57.68,58.19,49.2,54.17,9825568,0
+HUT.US,D,20260205,000000,49.99,51.025,43.81,44.48,11391237,0
+HUT.US,D,20260206,000000,48.99,53.09,46.78,53.06,6165859,0
+HUT.US,D,20260209,000000,52.86,57.31,52.18,56.89,5153913,0
+HUT.US,D,20260210,000000,55.91,56.8396,54.64,54.9,3649216,0
+HUT.US,D,20260211,000000,55.49,57.04,51.8257,53.22,3961467,0
+HUT.US,D,20260212,000000,53.4,54.34,49.58,50.97,3728037,0
+HUT.US,D,20260213,000000,51.19,55.7,49.63,53.87,3670739,0
+HUT.US,D,20260217,000000,52.5,54.52,51.15,52.94,3416044,0
+HUT.US,D,20260218,000000,53.31,55.2,52.1,53.62,3541456,0
diff --git a/daily/us/nasdaq stocks/1/hviiu.us.txt b/daily/us/nasdaq stocks/1/hviiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c97c89754140d6601f916834be3908fefca43f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hviiu.us.txt	
@@ -0,0 +1,132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVIIU.US,D,20250117,000000,9.98,10,9.97,9.98,12388598,0
+HVIIU.US,D,20250121,000000,9.99,10,9.98,9.99,163931,0
+HVIIU.US,D,20250122,000000,9.98,10,9.98,10,293791,0
+HVIIU.US,D,20250123,000000,10,10.01,9.99,10.01,202765,0
+HVIIU.US,D,20250124,000000,9.99,10.025,9.99,10.025,437,0
+HVIIU.US,D,20250127,000000,9.998,10.02,9.99,10.02,1272,0
+HVIIU.US,D,20250128,000000,10,10.02,10,10.02,200,0
+HVIIU.US,D,20250129,000000,10.02,10.02,10.0099,10.01,111458,0
+HVIIU.US,D,20250130,000000,10.02,10.03,10.02,10.0299,286757,0
+HVIIU.US,D,20250131,000000,10.05,10.05,10.02,10.03,52620,0
+HVIIU.US,D,20250203,000000,10.04,10.05,10.03,10.0451,14060,0
+HVIIU.US,D,20250204,000000,10.0375,10.05,10.0375,10.04,15602,0
+HVIIU.US,D,20250205,000000,10.06,10.06,10.04,10.04,2448,0
+HVIIU.US,D,20250206,000000,10.03,10.05,10.03,10.05,1183,0
+HVIIU.US,D,20250207,000000,10.03,10.05,10.03,10.04,412,0
+HVIIU.US,D,20250210,000000,10.05,10.05,10.04,10.05,3320,0
+HVIIU.US,D,20250211,000000,10.05,10.05,10.05,10.05,790,0
+HVIIU.US,D,20250212,000000,10.04,10.05,10.04,10.05,1119,0
+HVIIU.US,D,20250213,000000,10.0494,10.05,10.0449,10.05,1245,0
+HVIIU.US,D,20250218,000000,10.04,10.04,10.04,10.04,169,0
+HVIIU.US,D,20250219,000000,10.04,10.04,10.04,10.04,280,0
+HVIIU.US,D,20250221,000000,10.0486,10.053,10.04,10.053,3542,0
+HVIIU.US,D,20250224,000000,10.0513,10.06,10.0499,10.06,6286,0
+HVIIU.US,D,20250225,000000,10.05,10.06,10.04,10.05,9243,0
+HVIIU.US,D,20250226,000000,10.06,10.06,10.06,10.06,214,0
+HVIIU.US,D,20250227,000000,10.05,10.05,10.05,10.05,220,0
+HVIIU.US,D,20250228,000000,10.06,10.08,10.05,10.08,9224,0
+HVIIU.US,D,20250303,000000,10.05,10.05,10.05,10.05,500,0
+HVIIU.US,D,20250304,000000,10.06,10.06,10.04,10.06,1355,0
+HVIIU.US,D,20250306,000000,10.06,10.06,10.04,10.06,2682,0
+HVIIU.US,D,20250307,000000,10.0599,10.0599,10.05,10.05,1638,0
+HVIIU.US,D,20250311,000000,10.05,10.06,10.05,10.05,842,0
+HVIIU.US,D,20250312,000000,10.06,10.06,10.06,10.06,403,0
+HVIIU.US,D,20250314,000000,10.0502,10.0502,10.0502,10.0502,250,0
+HVIIU.US,D,20250324,000000,10.04,10.04,10.04,10.04,2501,0
+HVIIU.US,D,20250326,000000,10.0751,10.08,10.0751,10.0751,1621,0
+HVIIU.US,D,20250328,000000,10.07,10.07,10.07,10.07,100,0
+HVIIU.US,D,20250331,000000,10.1,10.272,10.07,10.0701,2500,0
+HVIIU.US,D,20250401,000000,10.074,10.0901,10.06,10.0901,4150,0
+HVIIU.US,D,20250403,000000,10.06,10.06,10.06,10.06,443,0
+HVIIU.US,D,20250404,000000,10.06,10.0802,10.06,10.06,3012,0
+HVIIU.US,D,20250407,000000,10.06,10.0802,10.05,10.05,4890,0
+HVIIU.US,D,20250408,000000,10.0499,10.05,10.0449,10.05,4789,0
+HVIIU.US,D,20250409,000000,10.05,10.06,10.05,10.06,581,0
+HVIIU.US,D,20250415,000000,10.04,10.07,10.04,10.07,835,0
+HVIIU.US,D,20250417,000000,10.06,10.07,10.06,10.07,7652,0
+HVIIU.US,D,20250422,000000,10.055,10.055,10.04,10.0509,4700,0
+HVIIU.US,D,20250423,000000,10.05,10.0601,10.05,10.05,1266,0
+HVIIU.US,D,20250424,000000,10.0685,10.1,10.05,10.08,6072,0
+HVIIU.US,D,20250425,000000,10.08,10.1,10.07,10.08,7999,0
+HVIIU.US,D,20250428,000000,10.0938,10.11,10.0848,10.1099,3637,0
+HVIIU.US,D,20250429,000000,10.48,10.48,10.24,10.24,1189,0
+HVIIU.US,D,20250501,000000,10.14,10.15,10.14,10.15,306,0
+HVIIU.US,D,20250502,000000,10.16,10.1859,10.15,10.17,7818,0
+HVIIU.US,D,20250505,000000,10.17,10.17,10.17,10.17,155,0
+HVIIU.US,D,20250506,000000,10.17,10.17,10.15,10.17,5027,0
+HVIIU.US,D,20250508,000000,10.17,10.2,10.17,10.2,654,0
+HVIIU.US,D,20250512,000000,10.2,10.2,10.2,10.2,303,0
+HVIIU.US,D,20250515,000000,10.21,10.21,10.21,10.21,30173,0
+HVIIU.US,D,20250516,000000,10.41,10.41,10.41,10.41,352,0
+HVIIU.US,D,20250528,000000,10.32,10.32,10.32,10.32,200,0
+HVIIU.US,D,20250530,000000,10.251,10.251,10.25,10.25,408,0
+HVIIU.US,D,20250602,000000,10.2814,10.2814,10.2814,10.2814,201,0
+HVIIU.US,D,20250603,000000,10.3499,10.37,10.32,10.37,2010,0
+HVIIU.US,D,20250604,000000,10.38,10.38,10.38,10.38,552,0
+HVIIU.US,D,20250606,000000,10.4,10.4,10.4,10.4,637,0
+HVIIU.US,D,20250609,000000,10.45,10.45,10.45,10.45,10846,0
+HVIIU.US,D,20250611,000000,10.47,10.47,10.43,10.43,1414,0
+HVIIU.US,D,20250618,000000,10.89,10.89,10.55,10.56,782,0
+HVIIU.US,D,20250623,000000,10.5,10.51,10.5,10.51,326,0
+HVIIU.US,D,20250627,000000,10.5,10.5,10.5,10.5,126,0
+HVIIU.US,D,20250630,000000,10.56,10.56,10.56,10.56,600,0
+HVIIU.US,D,20250703,000000,10.5,10.5,10.5,10.5,1063,0
+HVIIU.US,D,20250708,000000,10.45,10.54,10.45,10.54,206,0
+HVIIU.US,D,20250724,000000,10.45,10.4828,10.45,10.4828,240,0
+HVIIU.US,D,20250729,000000,10.53,10.54,10.53,10.54,3654,0
+HVIIU.US,D,20250730,000000,10.7,10.7,10.45,10.45,2873,0
+HVIIU.US,D,20250812,000000,10.41,10.41,10.41,10.41,145,0
+HVIIU.US,D,20250813,000000,10.55,10.55,10.55,10.55,708,0
+HVIIU.US,D,20250818,000000,10.45,10.45,10.45,10.45,110,0
+HVIIU.US,D,20250819,000000,10.45,10.45,10.4,10.4,1101,0
+HVIIU.US,D,20250820,000000,10.41,10.41,10.41,10.41,173,0
+HVIIU.US,D,20250822,000000,10.41,10.41,10.41,10.41,120,0
+HVIIU.US,D,20250825,000000,10.45,10.45,10.45,10.45,192,0
+HVIIU.US,D,20250902,000000,10.5,10.5,10.42,10.42,716,0
+HVIIU.US,D,20250916,000000,10.49,10.5,10.49,10.5,709,0
+HVIIU.US,D,20251001,000000,10.49,10.5,10.49,10.5,546,0
+HVIIU.US,D,20251003,000000,10.49,10.5,10.49,10.5,1203,0
+HVIIU.US,D,20251014,000000,10.64,11,10.64,11,2643,0
+HVIIU.US,D,20251015,000000,10.71,10.71,10.71,10.71,204,0
+HVIIU.US,D,20251023,000000,11,13.5,11,13.5,2854,0
+HVIIU.US,D,20251024,000000,13.94,14,10.98,12.79,10365,0
+HVIIU.US,D,20251027,000000,12,12.9,11.6,12.19,7240,0
+HVIIU.US,D,20251028,000000,12.09,12.9,11.01,11.75,16739,0
+HVIIU.US,D,20251031,000000,11.29,12.4,10.9,11,3903,0
+HVIIU.US,D,20251104,000000,11.15,11.15,11.15,11.15,437,0
+HVIIU.US,D,20251105,000000,10.77,10.77,10.77,10.77,1020,0
+HVIIU.US,D,20251106,000000,10.81,10.81,10.77,10.77,3871,0
+HVIIU.US,D,20251107,000000,10.99,10.99,10.87,10.87,1270,0
+HVIIU.US,D,20251112,000000,10.85,11.3,10.85,10.85,2396,0
+HVIIU.US,D,20251114,000000,10.89,10.89,10.89,10.89,105,0
+HVIIU.US,D,20251128,000000,10.6,10.6,10.6,10.6,167,0
+HVIIU.US,D,20251205,000000,10.6,10.6,10.6,10.6,120,0
+HVIIU.US,D,20251212,000000,10.85,10.85,10.6,10.6,240,0
+HVIIU.US,D,20251215,000000,10.6,10.6,10.6,10.6,104,0
+HVIIU.US,D,20251218,000000,10.6,10.69,10.6,10.645,521,0
+HVIIU.US,D,20251219,000000,10.61,10.61,10.61,10.61,110,0
+HVIIU.US,D,20251222,000000,10.69,10.69,10.69,10.69,311,0
+HVIIU.US,D,20251230,000000,10.61,10.61,10.61,10.61,300,0
+HVIIU.US,D,20260106,000000,10.61,10.61,10.61,10.61,101,0
+HVIIU.US,D,20260113,000000,10.74,10.79,10.74,10.79,656,0
+HVIIU.US,D,20260114,000000,10.6874,10.6874,10.61,10.6874,356,0
+HVIIU.US,D,20260115,000000,10.6,10.6,10.6,10.6,140,0
+HVIIU.US,D,20260116,000000,10.6,10.6,10.6,10.6,310,0
+HVIIU.US,D,20260120,000000,10.6977,10.78,10.6977,10.6977,1451,0
+HVIIU.US,D,20260126,000000,10.61,10.62,10.6,10.6,806,0
+HVIIU.US,D,20260127,000000,10.6874,10.6874,10.6874,10.6874,155,0
+HVIIU.US,D,20260128,000000,10.6,10.69,10.58,10.58,5499,0
+HVIIU.US,D,20260129,000000,10.58,10.58,10.58,10.58,246,0
+HVIIU.US,D,20260202,000000,10.6,10.6,10.56,10.56,1156,0
+HVIIU.US,D,20260203,000000,10.6,10.6,10.6,10.6,116,0
+HVIIU.US,D,20260204,000000,10.6,10.6,10.6,10.6,116,0
+HVIIU.US,D,20260205,000000,10.6,10.6,10.56,10.56,252,0
+HVIIU.US,D,20260206,000000,10.6,10.6,10.6,10.6,104,0
+HVIIU.US,D,20260209,000000,10.6,10.6,10.57,10.57,533,0
+HVIIU.US,D,20260210,000000,10.59,10.59,10.59,10.59,114,0
+HVIIU.US,D,20260211,000000,10.59,10.59,10.59,10.59,100,0
+HVIIU.US,D,20260212,000000,10.59,10.59,10.59,10.59,119,0
+HVIIU.US,D,20260213,000000,10.6,10.6,10.56,10.56,214,0
+HVIIU.US,D,20260217,000000,10.6,10.6,10.56,10.56,219,0
+HVIIU.US,D,20260218,000000,10.56,10.56,10.56,10.56,213,0
diff --git a/daily/us/nasdaq stocks/1/hyft.us.txt b/daily/us/nasdaq stocks/1/hyft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a41a4ef35f31304b65fd85947c3ddf3f55ab78b2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hyft.us.txt	
@@ -0,0 +1,1289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYFT.US,D,20201231,000000,15.89,17.18,13.85,14.95,95721,0
+HYFT.US,D,20210104,000000,15.94,15.94,13.17,13.4,76962,0
+HYFT.US,D,20210105,000000,13.71,16.97,13.5,16.73,82179,0
+HYFT.US,D,20210106,000000,17.45,17.46,15.83,16.12,48537,0
+HYFT.US,D,20210107,000000,16.45,16.59,14.961,16.1,43652,0
+HYFT.US,D,20210108,000000,16.51,16.8,15.5,16.46,38692,0
+HYFT.US,D,20210111,000000,16.46,17.48,15.93,16.6,39060,0
+HYFT.US,D,20210112,000000,17.05,17.05,15.34,15.5539,34410,0
+HYFT.US,D,20210113,000000,15.1,15.44,14.91,14.96,20722,0
+HYFT.US,D,20210114,000000,14.97,15.43,14.55,14.99,32039,0
+HYFT.US,D,20210115,000000,14.94,14.9803,14.3235,14.65,25709,0
+HYFT.US,D,20210119,000000,15.15,15.2,14.38,14.96,16235,0
+HYFT.US,D,20210120,000000,15.31,16.4,15.1959,16.38,65026,0
+HYFT.US,D,20210121,000000,16.5,16.7727,15.7,16.05,46698,0
+HYFT.US,D,20210122,000000,15.8,15.8,14.85,15.75,54897,0
+HYFT.US,D,20210125,000000,15.73,15.73,14.7507,15.2,49271,0
+HYFT.US,D,20210126,000000,15.4,15.59,14.9,15.53,48487,0
+HYFT.US,D,20210127,000000,15.59,16.0332,15.34,15.55,104648,0
+HYFT.US,D,20210128,000000,15.82,18.48,15.5,17,136573,0
+HYFT.US,D,20210129,000000,17.46,17.9,15.75,17,89552,0
+HYFT.US,D,20210201,000000,16.85,16.95,15.8,16.32,159936,0
+HYFT.US,D,20210202,000000,16.73,16.73,15.8101,16.3,94160,0
+HYFT.US,D,20210203,000000,15.87,16.24,15.36,15.67,186900,0
+HYFT.US,D,20210204,000000,13.58,14.75,13.45,13.69,1409404,0
+HYFT.US,D,20210205,000000,14.25,15.15,14.14,15.06,199397,0
+HYFT.US,D,20210208,000000,15.45,15.94,14.6,15.5,176165,0
+HYFT.US,D,20210209,000000,15.37,15.6548,15.12,15.4,66094,0
+HYFT.US,D,20210210,000000,15.45,15.45,14.67,14.94,56417,0
+HYFT.US,D,20210211,000000,15,15,13.95,14.05,84511,0
+HYFT.US,D,20210212,000000,14.05,14.7,14.05,14.38,55026,0
+HYFT.US,D,20210216,000000,14.45,14.6503,14.08,14.34,46210,0
+HYFT.US,D,20210217,000000,14,14.28,13.39,13.66,92384,0
+HYFT.US,D,20210218,000000,13.76,15.5,13.6,15.47,113919,0
+HYFT.US,D,20210219,000000,18.08,19,15.75,16.07,773924,0
+HYFT.US,D,20210222,000000,16.35,16.6286,14.51,14.84,148963,0
+HYFT.US,D,20210223,000000,14.46,14.47,13,14.17,159436,0
+HYFT.US,D,20210224,000000,14.01,14.41,13.5,14.07,34116,0
+HYFT.US,D,20210225,000000,13.76,14.25,13.1,13.38,91834,0
+HYFT.US,D,20210226,000000,13.15,13.8499,12.73,13.44,64956,0
+HYFT.US,D,20210301,000000,13.34,13.5,13.072,13.23,32264,0
+HYFT.US,D,20210302,000000,13.46,14.2797,13.33,14,68976,0
+HYFT.US,D,20210303,000000,13.83,14.05,12.89,13.12,49367,0
+HYFT.US,D,20210304,000000,12.94,13,11.6001,11.96,95076,0
+HYFT.US,D,20210305,000000,11.75,12.14,10.095,11.7,147505,0
+HYFT.US,D,20210308,000000,12.47,12.56,11.37,11.54,41427,0
+HYFT.US,D,20210309,000000,11.5,12.1,11.41,11.76,45958,0
+HYFT.US,D,20210310,000000,12.11,12.22,11.8,12.11,58797,0
+HYFT.US,D,20210311,000000,12.22,12.45,11.51,11.84,44184,0
+HYFT.US,D,20210312,000000,11.72,11.72,10.82,11.51,79684,0
+HYFT.US,D,20210315,000000,11.49,11.83,11.15,11.26,25124,0
+HYFT.US,D,20210316,000000,11.79,11.79,10.85,11.25,135602,0
+HYFT.US,D,20210317,000000,11.2,11.2413,10.77,10.9,61589,0
+HYFT.US,D,20210318,000000,10.8,10.9,10.05,10.09,81378,0
+HYFT.US,D,20210319,000000,10.3,10.67,9.2535,10.15,97939,0
+HYFT.US,D,20210322,000000,10.09,11.325,9.877,11,64928,0
+HYFT.US,D,20210323,000000,11.23,11.25,10.2,10.59,82674,0
+HYFT.US,D,20210324,000000,10.59,10.84,9.85,10,44946,0
+HYFT.US,D,20210325,000000,10.5,10.6,9.66,9.81,82843,0
+HYFT.US,D,20210326,000000,10.03,10.3782,9.35,9.73,41364,0
+HYFT.US,D,20210329,000000,9.75,9.91,8.88,9.12,59948,0
+HYFT.US,D,20210330,000000,9.1,9.2,8.55,8.84,78054,0
+HYFT.US,D,20210331,000000,8.85,10.3609,8.85,9.82,93149,0
+HYFT.US,D,20210401,000000,9.96,11.01,9.96,10.39,31529,0
+HYFT.US,D,20210405,000000,10.52,13.84,10.39,12.81,368768,0
+HYFT.US,D,20210406,000000,13.25,13.25,12.06,12.36,126568,0
+HYFT.US,D,20210407,000000,12.85,13.7386,11.5,11.96,235024,0
+HYFT.US,D,20210408,000000,13.33,13.33,11.9,12.91,157504,0
+HYFT.US,D,20210409,000000,12.45,12.465,11.9,12.28,75285,0
+HYFT.US,D,20210412,000000,12.53,12.95,11.57,12.31,167537,0
+HYFT.US,D,20210413,000000,12.46,12.51,11.23,11.74,204055,0
+HYFT.US,D,20210414,000000,11.91,11.93,10.83,10.94,69463,0
+HYFT.US,D,20210415,000000,11,11.117,9.7486,9.76,116603,0
+HYFT.US,D,20210416,000000,9.84,10.32,9.3,10.1,90795,0
+HYFT.US,D,20210419,000000,10.02,10.3464,9.75,9.88,44785,0
+HYFT.US,D,20210420,000000,9.68,9.85,8.76,9.22,93682,0
+HYFT.US,D,20210421,000000,9.19,9.98,9,9.79,53444,0
+HYFT.US,D,20210422,000000,9.8,10.15,9.63,10.03,27455,0
+HYFT.US,D,20210423,000000,9.89,10.05,9.39,9.5,34880,0
+HYFT.US,D,20210426,000000,10.1,10.1,9.35,9.46,36625,0
+HYFT.US,D,20210427,000000,9.39,9.6,9.3,9.36,38017,0
+HYFT.US,D,20210428,000000,9.3,9.77,9.23,9.72,55768,0
+HYFT.US,D,20210429,000000,10.06,10.4,9.75,10.34,121885,0
+HYFT.US,D,20210430,000000,10.16,10.349,9.68,9.76,96530,0
+HYFT.US,D,20210503,000000,9.85,9.85,9.14,9.23,61001,0
+HYFT.US,D,20210504,000000,9.06,9.166,8.23,8.74,96706,0
+HYFT.US,D,20210505,000000,8.77,9,8.071,8.24,68796,0
+HYFT.US,D,20210506,000000,8.17,8.2406,7.35,7.58,139904,0
+HYFT.US,D,20210507,000000,7.63,7.9899,7.56,7.72,43045,0
+HYFT.US,D,20210510,000000,7.72,7.79,6.94,7.2,57718,0
+HYFT.US,D,20210511,000000,6.72,7.36,6.6401,7.16,68299,0
+HYFT.US,D,20210512,000000,7,7.3638,6.8,6.8,64822,0
+HYFT.US,D,20210513,000000,7,7.89,7,7.5,74452,0
+HYFT.US,D,20210514,000000,7.49,8.46,7.49,7.93,90868,0
+HYFT.US,D,20210517,000000,7.87,7.92,7.5,7.54,43362,0
+HYFT.US,D,20210518,000000,7.58,7.8899,7.48,7.5,21876,0
+HYFT.US,D,20210519,000000,7.31,7.59,7.07,7.42,26342,0
+HYFT.US,D,20210520,000000,7.99,8.28,7.64,7.96,39366,0
+HYFT.US,D,20210521,000000,7.95,8.6878,7.95,8.42,74123,0
+HYFT.US,D,20210524,000000,8.43,8.43,7.87,7.87,48808,0
+HYFT.US,D,20210525,000000,8.05,8.2,7.84,7.95,25597,0
+HYFT.US,D,20210526,000000,7.93,8.185,7.915,8.03,24242,0
+HYFT.US,D,20210527,000000,8.03,8.44,7.98,8.15,20599,0
+HYFT.US,D,20210528,000000,8.2,8.26,7.65,7.82,48239,0
+HYFT.US,D,20210601,000000,7.94,7.94,7.57,7.67,32439,0
+HYFT.US,D,20210602,000000,7.6,7.72,7.366,7.595,33380,0
+HYFT.US,D,20210603,000000,7.45,7.45,7,7.11,51259,0
+HYFT.US,D,20210604,000000,7.12,7.42,7.053,7.27,31969,0
+HYFT.US,D,20210607,000000,7.1,7.25,6.92,7.075,115120,0
+HYFT.US,D,20210608,000000,7.12,7.12,6.54,6.55,70417,0
+HYFT.US,D,20210609,000000,6.59,6.8373,6.41,6.6,151258,0
+HYFT.US,D,20210610,000000,6.56,6.85,6.42,6.5,51017,0
+HYFT.US,D,20210611,000000,6.52,7.14,6.52,7.14,48980,0
+HYFT.US,D,20210614,000000,7.17,7.61,7.17,7.46,68064,0
+HYFT.US,D,20210615,000000,7.45,7.75,7.26,7.49,39369,0
+HYFT.US,D,20210616,000000,7.52,7.6301,7.21,7.21,32593,0
+HYFT.US,D,20210617,000000,7.49,7.7897,7.06,7.37,72569,0
+HYFT.US,D,20210618,000000,7.24,7.26,6.73,6.77,44601,0
+HYFT.US,D,20210621,000000,6.83,6.83,6.41,6.43,43781,0
+HYFT.US,D,20210622,000000,6.43,6.735,6.41,6.64,28695,0
+HYFT.US,D,20210623,000000,6.59,6.77,6.49,6.49,41328,0
+HYFT.US,D,20210624,000000,6.54,6.56,6.38,6.45,47776,0
+HYFT.US,D,20210625,000000,6.46,6.5,6.36,6.44,54304,0
+HYFT.US,D,20210628,000000,6.55,6.55,6.31,6.34,25024,0
+HYFT.US,D,20210629,000000,6.31,6.4,6.17,6.25,26405,0
+HYFT.US,D,20210630,000000,6.25,6.25,5.9573,6.02,31812,0
+HYFT.US,D,20210701,000000,6.02,6.11,5.98,6.1,25107,0
+HYFT.US,D,20210702,000000,6.11,6.29,5.7101,6.2,65799,0
+HYFT.US,D,20210706,000000,6.29,6.29,5.92,6.13,27422,0
+HYFT.US,D,20210707,000000,6.09,6.09,5.8,5.93,35469,0
+HYFT.US,D,20210708,000000,5.76,5.93,5.64,5.64,29241,0
+HYFT.US,D,20210709,000000,5.73,5.8,5.41,5.51,46909,0
+HYFT.US,D,20210712,000000,5.49,5.68,5.15,5.36,65507,0
+HYFT.US,D,20210713,000000,5.35,5.995,5.35,5.59,42820,0
+HYFT.US,D,20210714,000000,5.58,5.77,5.48,5.56,20222,0
+HYFT.US,D,20210715,000000,5.575,5.5789,5.46,5.505,19360,0
+HYFT.US,D,20210716,000000,5.5,5.5,5.28,5.43,31247,0
+HYFT.US,D,20210719,000000,5.36,5.36,5.05,5.14,55845,0
+HYFT.US,D,20210720,000000,5.2,5.35,5.14,5.22,48020,0
+HYFT.US,D,20210721,000000,5.16,5.59,5.13,5.59,60517,0
+HYFT.US,D,20210722,000000,6.83,16.47,6.61,13.22,121748108,0
+HYFT.US,D,20210723,000000,10.01,10.68,7.95,8.54,9308539,0
+HYFT.US,D,20210726,000000,8.16,9.38,7.63,8.24,4816616,0
+HYFT.US,D,20210727,000000,7.88,8.24,7.27,7.9,996717,0
+HYFT.US,D,20210728,000000,8.0677,8.2,7.21,7.39,825913,0
+HYFT.US,D,20210729,000000,7.13,7.48,6.7,6.77,813513,0
+HYFT.US,D,20210730,000000,6.66,7.09,6.41,6.58,710204,0
+HYFT.US,D,20210802,000000,6.81,7.1,6.51,6.66,455864,0
+HYFT.US,D,20210803,000000,6.56,7.62,6.56,7.12,1548060,0
+HYFT.US,D,20210804,000000,7.09,7.25,6.7,6.86,339946,0
+HYFT.US,D,20210805,000000,6.86,7.2,6.8094,7.16,200309,0
+HYFT.US,D,20210806,000000,7.16,7.3797,6.9401,7.22,191162,0
+HYFT.US,D,20210809,000000,7.2384,8.7,7.09,8.34,1119499,0
+HYFT.US,D,20210810,000000,8.3,8.355,7.57,7.87,451179,0
+HYFT.US,D,20210811,000000,8,8.05,7.11,7.42,383467,0
+HYFT.US,D,20210812,000000,7.42,7.6607,7.12,7.29,232009,0
+HYFT.US,D,20210813,000000,7.29,7.3774,6.7,7.05,280561,0
+HYFT.US,D,20210816,000000,7.13,7.13,6.55,6.63,127047,0
+HYFT.US,D,20210817,000000,6.52,6.78,6.41,6.53,123689,0
+HYFT.US,D,20210818,000000,6.55,7.1544,6.21,6.81,362548,0
+HYFT.US,D,20210819,000000,6.75,6.94,6.32,6.49,194020,0
+HYFT.US,D,20210820,000000,6.51,6.62,6.38,6.43,118768,0
+HYFT.US,D,20210823,000000,6.43,6.95,6.43,6.82,269817,0
+HYFT.US,D,20210824,000000,6.88,6.94,6.57,6.79,193918,0
+HYFT.US,D,20210825,000000,6.72,7.33,6.72,6.87,267246,0
+HYFT.US,D,20210826,000000,6.81,7.1799,6.75,7.01,107599,0
+HYFT.US,D,20210827,000000,6.97,7.7,6.94,7.59,221917,0
+HYFT.US,D,20210830,000000,7.71,8.0983,7.13,7.18,293272,0
+HYFT.US,D,20210831,000000,7.1505,7.55,7,7.38,183308,0
+HYFT.US,D,20210901,000000,7.52,7.53,7.24,7.31,138402,0
+HYFT.US,D,20210902,000000,7.27,7.52,7.22,7.255,119768,0
+HYFT.US,D,20210903,000000,7.33,7.44,7.12,7.22,82787,0
+HYFT.US,D,20210907,000000,7.21,7.34,6.92,7.2,88461,0
+HYFT.US,D,20210908,000000,7.02,7.14,6.9256,7.07,75099,0
+HYFT.US,D,20210909,000000,7.09,7.22,6.84,6.92,134157,0
+HYFT.US,D,20210910,000000,6.94,7.33,6.7791,7.01,267900,0
+HYFT.US,D,20210913,000000,7.01,7.16,6.8,6.93,94094,0
+HYFT.US,D,20210914,000000,6.91,7.055,6.69,6.75,109376,0
+HYFT.US,D,20210915,000000,6.76,6.85,6.54,6.6,73961,0
+HYFT.US,D,20210916,000000,6.52,6.91,6.52,6.75,84039,0
+HYFT.US,D,20210917,000000,6.73,7.05,6.73,7.02,73574,0
+HYFT.US,D,20210920,000000,6.83,6.95,6.41,6.64,91779,0
+HYFT.US,D,20210921,000000,6.68,6.73,6.49,6.595,57036,0
+HYFT.US,D,20210922,000000,6.63,6.75,6.41,6.71,57595,0
+HYFT.US,D,20210923,000000,6.7,6.86,6.58,6.81,45571,0
+HYFT.US,D,20210924,000000,6.69,6.83,6.5,6.58,41958,0
+HYFT.US,D,20210927,000000,6.47,6.69,6.47,6.63,38940,0
+HYFT.US,D,20210928,000000,6.56,6.63,6.19,6.33,65457,0
+HYFT.US,D,20210929,000000,6.42,6.42,6.0632,6.19,51675,0
+HYFT.US,D,20210930,000000,6.24,6.25,6.04,6.22,58776,0
+HYFT.US,D,20211001,000000,6.19,6.35,5.9,6.05,78215,0
+HYFT.US,D,20211004,000000,5.97,6.15,5.78,5.99,86846,0
+HYFT.US,D,20211005,000000,5.99,6.12,5.78,5.85,68850,0
+HYFT.US,D,20211006,000000,5.7,6.11,5.62,5.93,98452,0
+HYFT.US,D,20211007,000000,5.97,6.7812,5.85,6.16,466963,0
+HYFT.US,D,20211008,000000,6.13,6.3355,5.94,6.07,44501,0
+HYFT.US,D,20211011,000000,6.19,6.19,5.93,6.13,38184,0
+HYFT.US,D,20211012,000000,6.19,6.2,5.95,6.12,37650,0
+HYFT.US,D,20211013,000000,6.14,6.4,6,6.38,58565,0
+HYFT.US,D,20211014,000000,6.3,6.565,6.13,6.31,58805,0
+HYFT.US,D,20211015,000000,6.41,6.75,6.32,6.58,68095,0
+HYFT.US,D,20211018,000000,6.66,6.68,6.13,6.19,63514,0
+HYFT.US,D,20211019,000000,6.23,6.439,6.13,6.41,36938,0
+HYFT.US,D,20211020,000000,6.42,6.65,6.35,6.54,39483,0
+HYFT.US,D,20211021,000000,6.54,6.64,6.22,6.36,48283,0
+HYFT.US,D,20211022,000000,6.25,6.32,6.09,6.19,50718,0
+HYFT.US,D,20211025,000000,6.4,6.51,6.2,6.24,57892,0
+HYFT.US,D,20211026,000000,6.28,6.43,6.16,6.24,37118,0
+HYFT.US,D,20211027,000000,6.21,6.38,6.15,6.32,26099,0
+HYFT.US,D,20211028,000000,6.32,6.78,6.28,6.69,128871,0
+HYFT.US,D,20211029,000000,6.51,6.75,6.35,6.57,65680,0
+HYFT.US,D,20211101,000000,6.6,6.74,6.28,6.33,37574,0
+HYFT.US,D,20211102,000000,6.35,6.3588,6.07,6.27,49793,0
+HYFT.US,D,20211103,000000,6.24,6.37,6.08,6.28,39224,0
+HYFT.US,D,20211104,000000,6.28,6.28,6.0883,6.1,24118,0
+HYFT.US,D,20211105,000000,6.21,6.22,5.9,5.94,58691,0
+HYFT.US,D,20211108,000000,5.94,6.2,5.94,6.13,27217,0
+HYFT.US,D,20211109,000000,6.03,6.35,5.95,6.1,37459,0
+HYFT.US,D,20211110,000000,5.96,6.34,5.96,6.05,46482,0
+HYFT.US,D,20211111,000000,6.11,6.11,5.9,5.95,30471,0
+HYFT.US,D,20211112,000000,5.92,6.08,5.8901,5.98,17999,0
+HYFT.US,D,20211115,000000,6.06,6.12,5.9671,6.1,29063,0
+HYFT.US,D,20211116,000000,6.04,6.05,5.87,5.91,28665,0
+HYFT.US,D,20211117,000000,5.87,6.048,5.64,5.66,43715,0
+HYFT.US,D,20211118,000000,5.74,5.74,5.31,5.48,53556,0
+HYFT.US,D,20211119,000000,5.45,5.62,5.25,5.54,52589,0
+HYFT.US,D,20211122,000000,5.55,5.61,5.24,5.36,35839,0
+HYFT.US,D,20211123,000000,5.42,5.4647,5.21,5.35,41261,0
+HYFT.US,D,20211124,000000,5.35,5.6758,5.315,5.62,23910,0
+HYFT.US,D,20211126,000000,5.92,6.88,5.92,6.42,314257,0
+HYFT.US,D,20211129,000000,6.61,6.8569,5.78,5.94,132951,0
+HYFT.US,D,20211130,000000,6.3663,6.47,5.8,6,172664,0
+HYFT.US,D,20211201,000000,5.96,6.03,5.54,5.83,77648,0
+HYFT.US,D,20211202,000000,5.79,5.85,5.3,5.52,59155,0
+HYFT.US,D,20211203,000000,5.45,5.51,5.1173,5.41,68596,0
+HYFT.US,D,20211206,000000,5.3502,5.74,5.28,5.74,58148,0
+HYFT.US,D,20211207,000000,5.78,6.02,5.698,5.83,44036,0
+HYFT.US,D,20211208,000000,5.76,5.97,5.65,5.84,35687,0
+HYFT.US,D,20211209,000000,5.77,5.9,5.57,5.75,54384,0
+HYFT.US,D,20211210,000000,5.7,5.73,5.48,5.62,44552,0
+HYFT.US,D,20211213,000000,5.45,5.45,5.06,5.06,59515,0
+HYFT.US,D,20211214,000000,5.07,5.46,5.06,5.36,68242,0
+HYFT.US,D,20211215,000000,5.29,5.58,5.03,5.38,41309,0
+HYFT.US,D,20211216,000000,5.34,5.54,5.34,5.45,20105,0
+HYFT.US,D,20211217,000000,5.38,5.77,5.38,5.77,20000,0
+HYFT.US,D,20211220,000000,6.05,6.15,5.53,5.86,74536,0
+HYFT.US,D,20211221,000000,6,6,5.62,5.75,28489,0
+HYFT.US,D,20211222,000000,5.6,5.9099,5.41,5.49,75732,0
+HYFT.US,D,20211223,000000,5.39,5.81,5.34,5.36,31326,0
+HYFT.US,D,20211227,000000,5.28,5.4,5.1401,5.38,29903,0
+HYFT.US,D,20211228,000000,5.34,5.62,5.29,5.585,7916,0
+HYFT.US,D,20211229,000000,5.5,5.52,5.32,5.41,27571,0
+HYFT.US,D,20211230,000000,5.35,5.67,5.35,5.45,53370,0
+HYFT.US,D,20211231,000000,5.48,5.75,5.26,5.36,40835,0
+HYFT.US,D,20220103,000000,5.77,5.77,5.24,5.6,50862,0
+HYFT.US,D,20220104,000000,5.8,6,5.5001,6,36293,0
+HYFT.US,D,20220105,000000,5.76,6.244,5.76,6.07,39980,0
+HYFT.US,D,20220106,000000,6.08,6.11,5.815,5.99,17455,0
+HYFT.US,D,20220107,000000,5.94,6.3,5.925,6.12,51762,0
+HYFT.US,D,20220110,000000,6.2,6.25,5.79,5.97,32444,0
+HYFT.US,D,20220111,000000,5.95,6.06,5.8475,6.06,17228,0
+HYFT.US,D,20220112,000000,6.07,6.36,5.91,6.28,35696,0
+HYFT.US,D,20220113,000000,6.1664,6.73,6.1664,6.49,77635,0
+HYFT.US,D,20220114,000000,6.79,6.79,6.2,6.26,28375,0
+HYFT.US,D,20220118,000000,6.3,6.44,6.1,6.2,22146,0
+HYFT.US,D,20220119,000000,6.2,6.3966,5.96,6.2,17320,0
+HYFT.US,D,20220120,000000,6.0428,6.27,5.9401,6.27,14359,0
+HYFT.US,D,20220121,000000,6.02,6.07,5.57,5.72,59800,0
+HYFT.US,D,20220124,000000,5.29,5.86,5.03,5.66,56595,0
+HYFT.US,D,20220125,000000,5.41,5.7937,5.17,5.35,27075,0
+HYFT.US,D,20220126,000000,5.73,5.73,5.36,5.4,26861,0
+HYFT.US,D,20220127,000000,5.49,5.77,5.3277,5.51,20468,0
+HYFT.US,D,20220128,000000,5.58,5.8099,5.3187,5.77,25142,0
+HYFT.US,D,20220131,000000,6.25,6.51,5.9,6.18,96453,0
+HYFT.US,D,20220201,000000,6.18,6.28,5.95,6.12,38005,0
+HYFT.US,D,20220202,000000,6.1562,6.1562,5.72,5.93,29956,0
+HYFT.US,D,20220203,000000,5.83,5.93,5.74,5.88,14944,0
+HYFT.US,D,20220204,000000,5.79,5.82,5.62,5.7,13793,0
+HYFT.US,D,20220207,000000,5.7,5.75,5.51,5.62,15244,0
+HYFT.US,D,20220208,000000,5.52,5.75,5.44,5.55,29984,0
+HYFT.US,D,20220209,000000,5.7,5.85,5.28,5.4,107946,0
+HYFT.US,D,20220210,000000,5.41,5.52,5.25,5.37,50138,0
+HYFT.US,D,20220211,000000,5.36,5.3999,5.11,5.27,18190,0
+HYFT.US,D,20220214,000000,5.46,5.46,5.17,5.24,16961,0
+HYFT.US,D,20220215,000000,5.19,5.33,4.95,5.13,95476,0
+HYFT.US,D,20220216,000000,5.11,5.23,5.1,5.2,15962,0
+HYFT.US,D,20220217,000000,5.15,5.33,5.05,5.1,42494,0
+HYFT.US,D,20220218,000000,5.238,5.24,5.1,5.18,20966,0
+HYFT.US,D,20220222,000000,5.08,5.1704,4.97,4.97,26411,0
+HYFT.US,D,20220223,000000,4.97,5.1,4.6,4.67,45234,0
+HYFT.US,D,20220224,000000,4.49,4.9099,4.41,4.86,24733,0
+HYFT.US,D,20220225,000000,4.8153,4.9,4.67,4.7,12256,0
+HYFT.US,D,20220228,000000,4.91,5,4.65,4.93,15509,0
+HYFT.US,D,20220301,000000,4.84,5.05,4.79,4.92,10641,0
+HYFT.US,D,20220302,000000,4.87,4.96,4.68,4.68,20508,0
+HYFT.US,D,20220303,000000,4.66,4.66,4.39,4.59,26352,0
+HYFT.US,D,20220304,000000,4.5,4.58,4.32,4.5,19154,0
+HYFT.US,D,20220307,000000,4.45,4.45,4.18,4.18,30116,0
+HYFT.US,D,20220308,000000,4.2101,4.32,4.0636,4.16,24447,0
+HYFT.US,D,20220309,000000,4.14,4.17,3.81,3.85,56590,0
+HYFT.US,D,20220310,000000,3.86,3.95,3.77,3.77,30908,0
+HYFT.US,D,20220311,000000,3.81,3.84,3.61,3.64,26655,0
+HYFT.US,D,20220314,000000,3.75,3.83,3.51,3.8,74456,0
+HYFT.US,D,20220315,000000,3.77,4,3.73,3.95,108364,0
+HYFT.US,D,20220316,000000,3.95,4.22,3.79,3.91,67287,0
+HYFT.US,D,20220317,000000,3.92,4.17,3.91,4.13,20343,0
+HYFT.US,D,20220318,000000,4.22,4.6799,4.19,4.67,19033,0
+HYFT.US,D,20220321,000000,4.36,4.5,4.29,4.32,22769,0
+HYFT.US,D,20220322,000000,4.29,4.3,4.1,4.22,30117,0
+HYFT.US,D,20220323,000000,4.35,4.35,4.01,4.0697,51097,0
+HYFT.US,D,20220324,000000,4.09,4.27,4.01,4.2,11426,0
+HYFT.US,D,20220325,000000,4.21,4.37,4.21,4.28,10091,0
+HYFT.US,D,20220328,000000,4.37,4.37,4.05,4.13,18238,0
+HYFT.US,D,20220329,000000,4.13,4.59,3.96,4.44,49310,0
+HYFT.US,D,20220330,000000,4.59,5.08,4.59,4.97,108892,0
+HYFT.US,D,20220331,000000,4.85,5.27,4.8,5.14,34064,0
+HYFT.US,D,20220401,000000,5.24,5.32,5.05,5.19,25761,0
+HYFT.US,D,20220404,000000,5.09,5.75,5.09,5.68,58949,0
+HYFT.US,D,20220405,000000,5.74,6.04,5.74,5.78,28926,0
+HYFT.US,D,20220406,000000,5.99,6.16,5.5,5.61,57045,0
+HYFT.US,D,20220407,000000,5.68,5.7,5.47,5.52,12177,0
+HYFT.US,D,20220408,000000,5.49,5.71,5.37,5.71,11611,0
+HYFT.US,D,20220411,000000,5.69,5.99,5.66,5.93,53183,0
+HYFT.US,D,20220412,000000,5.95,5.95,5.61,5.62,11049,0
+HYFT.US,D,20220413,000000,5.73,5.79,5.61,5.68,15882,0
+HYFT.US,D,20220414,000000,5.8334,5.84,5.63,5.72,24673,0
+HYFT.US,D,20220418,000000,5.72,5.8273,5.5,5.52,43387,0
+HYFT.US,D,20220419,000000,5.65,5.65,5.33,5.64,22248,0
+HYFT.US,D,20220420,000000,5.6,6.09,5.6,6.08,151534,0
+HYFT.US,D,20220421,000000,6.05,6.25,5.7901,5.92,53506,0
+HYFT.US,D,20220422,000000,5.9,5.9,5.61,5.86,18873,0
+HYFT.US,D,20220425,000000,5.8273,6.0971,5.65,5.9,23735,0
+HYFT.US,D,20220426,000000,5.86,6.1,5.6,5.64,24428,0
+HYFT.US,D,20220427,000000,5.7,5.7,5.53,5.53,6110,0
+HYFT.US,D,20220428,000000,5.6,5.625,5.4327,5.56,15002,0
+HYFT.US,D,20220429,000000,5.56,5.8,5.53,5.56,11402,0
+HYFT.US,D,20220502,000000,5.47,5.61,5.44,5.53,14049,0
+HYFT.US,D,20220503,000000,5.5,5.69,5.43,5.57,14894,0
+HYFT.US,D,20220504,000000,5.55,5.745,5.55,5.61,12794,0
+HYFT.US,D,20220505,000000,5.52,5.645,5.3,5.32,15713,0
+HYFT.US,D,20220506,000000,5.33,5.41,5.04,5.04,22428,0
+HYFT.US,D,20220509,000000,5.06,5.155,4.59,4.59,51462,0
+HYFT.US,D,20220510,000000,4.62,4.97,4.48,4.5,24864,0
+HYFT.US,D,20220511,000000,4.75,4.75,4.36,4.36,14809,0
+HYFT.US,D,20220512,000000,4.6,4.7367,4.1754,4.43,16940,0
+HYFT.US,D,20220513,000000,4.4,4.7,4.3027,4.45,25169,0
+HYFT.US,D,20220516,000000,4.6,4.83,4.45,4.83,19469,0
+HYFT.US,D,20220517,000000,5.23,5.23,4.7605,4.89,13245,0
+HYFT.US,D,20220518,000000,4.86,5.23,4.8,4.8,33934,0
+HYFT.US,D,20220519,000000,4.66,4.91,4.66,4.91,9015,0
+HYFT.US,D,20220520,000000,4.92,5.02,4.53,4.61,15621,0
+HYFT.US,D,20220523,000000,4.63,5,4.63,4.96,6696,0
+HYFT.US,D,20220524,000000,4.84,5,4.72,4.76,22904,0
+HYFT.US,D,20220525,000000,4.87,5.19,4.87,5.05,16569,0
+HYFT.US,D,20220526,000000,5.11,5.45,5.11,5.45,13077,0
+HYFT.US,D,20220527,000000,5.3429,5.59,5.165,5.3,35061,0
+HYFT.US,D,20220531,000000,5.35,5.73,5.32,5.73,8803,0
+HYFT.US,D,20220601,000000,5.82,5.82,5.2,5.45,28048,0
+HYFT.US,D,20220602,000000,5.5,5.6,5.33,5.59,12620,0
+HYFT.US,D,20220603,000000,5.46,5.72,5.37,5.54,11011,0
+HYFT.US,D,20220606,000000,5.46,5.74,5.26,5.45,10417,0
+HYFT.US,D,20220607,000000,5.29,5.37,4.62,5.13,24487,0
+HYFT.US,D,20220608,000000,5.3899,5.3899,4.9,4.9999,11642,0
+HYFT.US,D,20220609,000000,4.8413,4.93,4.71,4.78,3758,0
+HYFT.US,D,20220610,000000,4.7,4.71,4.5,4.51,9647,0
+HYFT.US,D,20220613,000000,4.5,4.5,4.03,4.08,18692,0
+HYFT.US,D,20220614,000000,4.25,4.25,3.96,4.035,19551,0
+HYFT.US,D,20220615,000000,4.03,4.12,3.96,3.97,9027,0
+HYFT.US,D,20220616,000000,4,4.05,3.79,4.05,19491,0
+HYFT.US,D,20220617,000000,3.81,4.7767,3.81,4.45,23884,0
+HYFT.US,D,20220621,000000,4.75,4.75,4.46,4.6,12138,0
+HYFT.US,D,20220622,000000,4.61,4.64,4.15,4.24,22651,0
+HYFT.US,D,20220623,000000,4.29,4.42,3.97,4.29,15728,0
+HYFT.US,D,20220624,000000,4.2,4.22,4,4.145,22484,0
+HYFT.US,D,20220627,000000,4.03,4.17,3.9,3.99,18471,0
+HYFT.US,D,20220628,000000,4.01,4.1599,3.83,3.99,6830,0
+HYFT.US,D,20220629,000000,4.04,4.04,3.7,3.84,10888,0
+HYFT.US,D,20220630,000000,3.9494,3.9494,3.7403,3.8,15874,0
+HYFT.US,D,20220701,000000,3.993,3.993,3.82,3.84,1767,0
+HYFT.US,D,20220705,000000,3.92,4.01,3.92,3.95,12865,0
+HYFT.US,D,20220706,000000,3.83,4.02,3.81,3.94,13021,0
+HYFT.US,D,20220707,000000,3.84,4.2,3.84,4.1,25866,0
+HYFT.US,D,20220708,000000,4.07,4.1881,4.04,4.18,7886,0
+HYFT.US,D,20220711,000000,4.21,4.255,3.95,4.09,18195,0
+HYFT.US,D,20220712,000000,4.59,4.59,4.0201,4.11,3651,0
+HYFT.US,D,20220713,000000,4.07,4.1499,3.89,4,6495,0
+HYFT.US,D,20220714,000000,4.05,4.05,3.735,3.775,8451,0
+HYFT.US,D,20220715,000000,3.86,3.86,3.74,3.8,16939,0
+HYFT.US,D,20220718,000000,3.98,4,3.8592,3.97,22240,0
+HYFT.US,D,20220719,000000,4.03,4.03,3.92,4,2811,0
+HYFT.US,D,20220720,000000,3.9799,4.1323,3.89,3.95,16477,0
+HYFT.US,D,20220721,000000,3.9,3.95,3.81,3.83,12870,0
+HYFT.US,D,20220722,000000,3.88,4.13,3.88,3.99,10122,0
+HYFT.US,D,20220725,000000,4,4.12,3.93,3.96,5979,0
+HYFT.US,D,20220726,000000,4,4.09,3.91,4.05,5708,0
+HYFT.US,D,20220727,000000,4.15,4.4,4.0902,4.345,47084,0
+HYFT.US,D,20220728,000000,4.19,4.6299,4.19,4.55,16242,0
+HYFT.US,D,20220729,000000,4.4192,4.46,4.12,4.23,17464,0
+HYFT.US,D,20220801,000000,4.1,4.5,4.1,4.46,9519,0
+HYFT.US,D,20220802,000000,4.3,4.3,4.04,4.05,12122,0
+HYFT.US,D,20220803,000000,4.22,4.22,3.97,4.05,14705,0
+HYFT.US,D,20220804,000000,4.055,4.13,4,4.09,12981,0
+HYFT.US,D,20220805,000000,3.94,4.05,3.94,4.04,5158,0
+HYFT.US,D,20220808,000000,4.13,4.25,4.05,4.25,22216,0
+HYFT.US,D,20220809,000000,4.12,4.455,4.12,4.34,30463,0
+HYFT.US,D,20220810,000000,4.305,4.8799,4.305,4.84,24233,0
+HYFT.US,D,20220811,000000,4.81,5.25,4.81,5.25,32530,0
+HYFT.US,D,20220812,000000,5.41,5.655,5.15,5.5127,23498,0
+HYFT.US,D,20220815,000000,5.5,5.5,5.0762,5.3,9035,0
+HYFT.US,D,20220816,000000,5.65,5.7,5.31,5.59,14924,0
+HYFT.US,D,20220817,000000,5.645,6.39,5.5974,6.38,66615,0
+HYFT.US,D,20220818,000000,6.38,6.38,5.9423,6.3223,15236,0
+HYFT.US,D,20220819,000000,6.13,6.2899,6,6.16,4270,0
+HYFT.US,D,20220822,000000,6.16,6.5,6.16,6.28,19745,0
+HYFT.US,D,20220823,000000,6.2297,6.46,6.2297,6.39,18546,0
+HYFT.US,D,20220824,000000,6.39,6.39,6.15,6.21,8023,0
+HYFT.US,D,20220825,000000,6.35,6.35,6.1112,6.15,7454,0
+HYFT.US,D,20220826,000000,6.17,6.17,5.98,5.98,7241,0
+HYFT.US,D,20220829,000000,5.96,6.2,5.64,5.72,10671,0
+HYFT.US,D,20220830,000000,5.5,5.7,5.4,5.4,10204,0
+HYFT.US,D,20220831,000000,5.29,5.45,5.1,5.33,17045,0
+HYFT.US,D,20220901,000000,5.346,5.346,5.2,5.2,2404,0
+HYFT.US,D,20220902,000000,5.2,5.35,5.2,5.27,1381,0
+HYFT.US,D,20220906,000000,5.26,5.28,5,5,7398,0
+HYFT.US,D,20220907,000000,5,5.35,4.81,4.93,19660,0
+HYFT.US,D,20220908,000000,4.93,5.11,4.93,5.05,4915,0
+HYFT.US,D,20220909,000000,4.99,5.66,4.99,5.65,21938,0
+HYFT.US,D,20220912,000000,5.64,5.65,5.33,5.43,3606,0
+HYFT.US,D,20220913,000000,5.23,5.41,5.23,5.38,3736,0
+HYFT.US,D,20220914,000000,5.16,5.16,4.7,4.85,24936,0
+HYFT.US,D,20220915,000000,5,5.06,4.78,4.86,22947,0
+HYFT.US,D,20220916,000000,5,5.31,5,5.2,19417,0
+HYFT.US,D,20220919,000000,5.11,5.2001,5,5.01,12333,0
+HYFT.US,D,20220920,000000,5.115,5.115,5,5.06,14339,0
+HYFT.US,D,20220921,000000,5.1,5.35,4.975,5,12068,0
+HYFT.US,D,20220922,000000,4.95,4.95,4.5,4.5732,24041,0
+HYFT.US,D,20220923,000000,4.5,4.5001,3.86,4,76421,0
+HYFT.US,D,20220926,000000,4.15,4.15,3.85,3.87,30365,0
+HYFT.US,D,20220927,000000,4.09,4.09,3.9,3.95,24060,0
+HYFT.US,D,20220928,000000,4.09,4.09,3.85,3.9,34021,0
+HYFT.US,D,20220929,000000,3.9191,3.949,3.8,3.889,6749,0
+HYFT.US,D,20220930,000000,3.88,4.04,3.8,3.99,6454,0
+HYFT.US,D,20221003,000000,4.2,4.8,4.2,4.68,28287,0
+HYFT.US,D,20221004,000000,4.79,5.02,4.79,5,12717,0
+HYFT.US,D,20221005,000000,4.87,4.95,4.78,4.85,5511,0
+HYFT.US,D,20221006,000000,5.03,5.11,4.59,4.64,13170,0
+HYFT.US,D,20221007,000000,4.5601,4.7449,4.5601,4.715,8270,0
+HYFT.US,D,20221010,000000,4.8633,4.94,4.69,4.85,9169,0
+HYFT.US,D,20221011,000000,4.8,4.8,4.5301,4.61,3180,0
+HYFT.US,D,20221012,000000,4.68,4.859,4.65,4.8,14872,0
+HYFT.US,D,20221013,000000,4.72,4.745,4.36,4.705,21772,0
+HYFT.US,D,20221014,000000,4.89,4.9,4.6,4.68,8300,0
+HYFT.US,D,20221017,000000,4.7026,4.8094,4.65,4.65,4511,0
+HYFT.US,D,20221018,000000,4.75,5.12,4.7,5.1,22120,0
+HYFT.US,D,20221019,000000,5.08,5.44,4.92,5.3145,10490,0
+HYFT.US,D,20221020,000000,5.5657,5.5657,5.3,5.45,4197,0
+HYFT.US,D,20221021,000000,5.54,5.75,5.5,5.63,10376,0
+HYFT.US,D,20221024,000000,5.73,5.7399,5.44,5.585,13596,0
+HYFT.US,D,20221025,000000,5.49,5.6548,5.22,5.235,17329,0
+HYFT.US,D,20221026,000000,5.32,5.85,4.76,4.94,45348,0
+HYFT.US,D,20221027,000000,5,5.4054,5,5.03,26758,0
+HYFT.US,D,20221028,000000,5.01,5.19,5,5.06,10225,0
+HYFT.US,D,20221031,000000,5.18,5.18,4.96,4.97,4353,0
+HYFT.US,D,20221101,000000,5.19,5.19,4.97,5.01,4448,0
+HYFT.US,D,20221102,000000,5.09,5.09,4.69,4.71,27663,0
+HYFT.US,D,20221103,000000,4.73,4.75,4.48,4.61,9510,0
+HYFT.US,D,20221104,000000,4.65,4.98,4.65,4.98,2667,0
+HYFT.US,D,20221107,000000,4.97,5.02,4.83,4.86,8720,0
+HYFT.US,D,20221108,000000,5,5.215,5,5.21,10168,0
+HYFT.US,D,20221109,000000,5.23,5.23,4.95,5.03,16106,0
+HYFT.US,D,20221110,000000,5.13,5.162,4.905,5.1168,2696,0
+HYFT.US,D,20221111,000000,5.08,5.25,4.89,5.24,10757,0
+HYFT.US,D,20221114,000000,5.1922,5.25,5.03,5.084,10748,0
+HYFT.US,D,20221115,000000,5.05,5.2,4.95,5.09,5795,0
+HYFT.US,D,20221116,000000,5.03,5.03,4.95,4.99,1971,0
+HYFT.US,D,20221117,000000,5.21,5.21,4.86,5.11,12490,0
+HYFT.US,D,20221118,000000,5.05,5.23,5.05,5.22,8335,0
+HYFT.US,D,20221121,000000,5.1624,5.37,5.1,5.37,5613,0
+HYFT.US,D,20221122,000000,5.26,5.26,4.97,4.97,16094,0
+HYFT.US,D,20221123,000000,4.98,5.05,4.62,4.62,13931,0
+HYFT.US,D,20221125,000000,4.66,4.9245,4.6,4.865,10803,0
+HYFT.US,D,20221128,000000,4.87,5.0426,4.71,5.0426,10078,0
+HYFT.US,D,20221129,000000,5,5.09,4.8533,5.03,7383,0
+HYFT.US,D,20221130,000000,5,5.05,4.84,4.9405,26813,0
+HYFT.US,D,20221201,000000,4.85,4.95,4.83,4.93,6193,0
+HYFT.US,D,20221202,000000,4.93,5.7831,4.93,5.31,61043,0
+HYFT.US,D,20221205,000000,5.39,5.6165,5.3,5.46,2948,0
+HYFT.US,D,20221206,000000,5.49,5.49,5.25,5.25,12498,0
+HYFT.US,D,20221207,000000,5.23,5.31,5.23,5.31,4594,0
+HYFT.US,D,20221208,000000,5.23,5.2692,5.14,5.19,7445,0
+HYFT.US,D,20221209,000000,5.08,5.47,5.08,5.38,28615,0
+HYFT.US,D,20221212,000000,5.49,5.49,5.32,5.43,5865,0
+HYFT.US,D,20221213,000000,5.5,5.62,5.46,5.5413,22628,0
+HYFT.US,D,20221214,000000,5.6,5.8599,5.36,5.36,42359,0
+HYFT.US,D,20221215,000000,5.9,5.9,4.8501,4.9,67313,0
+HYFT.US,D,20221216,000000,4.96,5.4,4.8301,4.91,39208,0
+HYFT.US,D,20221219,000000,4.83,4.865,4.35,4.6,42082,0
+HYFT.US,D,20221220,000000,4.52,4.724,4.49,4.5,61382,0
+HYFT.US,D,20221221,000000,4.7,5.25,4.7,5.24,54123,0
+HYFT.US,D,20221222,000000,5.15,5.47,5.01,5.26,66217,0
+HYFT.US,D,20221223,000000,5.2,5.78,5.14,5.72,74924,0
+HYFT.US,D,20221227,000000,5.6,5.66,5.48,5.55,26769,0
+HYFT.US,D,20221228,000000,5.42,5.6699,5.2,5.2,37580,0
+HYFT.US,D,20221229,000000,5.42,5.4699,5.2,5.26,21664,0
+HYFT.US,D,20221230,000000,5.26,5.36,5.2,5.21,16288,0
+HYFT.US,D,20230103,000000,5.23,5.35,5.17,5.21,28975,0
+HYFT.US,D,20230104,000000,5.29,5.6,5.29,5.49,26810,0
+HYFT.US,D,20230105,000000,5.41,5.53,5.23,5.23,8130,0
+HYFT.US,D,20230106,000000,5.46,5.47,5.1701,5.18,8485,0
+HYFT.US,D,20230109,000000,5.17,5.41,5.15,5.22,16809,0
+HYFT.US,D,20230110,000000,5.17,5.28,5.05,5.05,16216,0
+HYFT.US,D,20230111,000000,5.2399,5.2399,4.8373,5.0338,25051,0
+HYFT.US,D,20230112,000000,4.9,5.13,4.9,5.06,23985,0
+HYFT.US,D,20230113,000000,5.1,5.2219,4.98,5.2219,18559,0
+HYFT.US,D,20230117,000000,5.13,5.41,5.13,5.15,60769,0
+HYFT.US,D,20230118,000000,5.25,5.26,4.92,4.99,31182,0
+HYFT.US,D,20230119,000000,4.955,5.05,4.85,4.9001,20230,0
+HYFT.US,D,20230120,000000,4.86,4.88,4.7,4.8,48137,0
+HYFT.US,D,20230123,000000,4.7,4.89,4.7,4.86,30121,0
+HYFT.US,D,20230124,000000,4.7503,4.8734,4.54,4.66,17678,0
+HYFT.US,D,20230125,000000,4.6164,4.71,4.435,4.56,34347,0
+HYFT.US,D,20230126,000000,4.5011,4.5011,4.29,4.41,36548,0
+HYFT.US,D,20230127,000000,4.41,4.5,4.41,4.44,11143,0
+HYFT.US,D,20230130,000000,4.43,4.56,4.43,4.505,51523,0
+HYFT.US,D,20230131,000000,4.45,4.5,4.35,4.4,15229,0
+HYFT.US,D,20230201,000000,4.3761,4.5,4.3753,4.43,13632,0
+HYFT.US,D,20230202,000000,4.41,4.42,4.201,4.28,64664,0
+HYFT.US,D,20230203,000000,4.28,4.48,4.28,4.39,21442,0
+HYFT.US,D,20230206,000000,4.3301,4.435,4.3301,4.435,6850,0
+HYFT.US,D,20230207,000000,4.41,4.43,4.19,4.35,23265,0
+HYFT.US,D,20230208,000000,4.3,4.3,4.17,4.23,20453,0
+HYFT.US,D,20230209,000000,4.23,4.35,4.18,4.24,33715,0
+HYFT.US,D,20230210,000000,4.22,4.2357,4.1,4.21,22643,0
+HYFT.US,D,20230213,000000,4.2,4.3099,4.01,4.08,26106,0
+HYFT.US,D,20230214,000000,4.0501,4.39,3.8601,4.3678,130070,0
+HYFT.US,D,20230215,000000,4.38,4.38,4.05,4.13,31011,0
+HYFT.US,D,20230216,000000,4.15,4.15,3.82,3.88,59318,0
+HYFT.US,D,20230217,000000,3.91,4.12,3.82,4.1,61105,0
+HYFT.US,D,20230221,000000,4.01,4.16,4,4.07,14795,0
+HYFT.US,D,20230222,000000,4.06,4.08,3.98,3.98,29516,0
+HYFT.US,D,20230223,000000,4.02,4.21,3.92,4.2,31186,0
+HYFT.US,D,20230224,000000,4.13,4.28,4.0909,4.27,22050,0
+HYFT.US,D,20230227,000000,4.26,4.39,4.0501,4.1,51014,0
+HYFT.US,D,20230228,000000,4.179,4.25,3.8,4.04,197850,0
+HYFT.US,D,20230301,000000,3.93,4.0632,3.76,3.76,41141,0
+HYFT.US,D,20230302,000000,3.8245,4.1,3.82,4.0547,42204,0
+HYFT.US,D,20230303,000000,4.1006,4.34,4.09,4.27,18914,0
+HYFT.US,D,20230306,000000,4.3,4.3,4,4.1,42943,0
+HYFT.US,D,20230307,000000,4.2027,4.2027,3.88,3.9947,20396,0
+HYFT.US,D,20230308,000000,4.0001,4.05,3.9,3.92,10567,0
+HYFT.US,D,20230309,000000,3.91,3.95,3.82,3.8807,38165,0
+HYFT.US,D,20230310,000000,3.89,3.94,3.82,3.94,27236,0
+HYFT.US,D,20230313,000000,3.95,3.95,3.82,3.82,12916,0
+HYFT.US,D,20230314,000000,3.89,3.9,3.82,3.89,9453,0
+HYFT.US,D,20230315,000000,3.92,3.97,3.6112,3.75,54316,0
+HYFT.US,D,20230316,000000,3.74,3.74,3.25,3.37,93402,0
+HYFT.US,D,20230317,000000,3.37,3.5443,3.17,3.31,69293,0
+HYFT.US,D,20230320,000000,3.34,3.36,3.01,3.08,87577,0
+HYFT.US,D,20230321,000000,3.06,3.14,2.64,3.08,234207,0
+HYFT.US,D,20230322,000000,3.08,3.14,2.95,2.95,44651,0
+HYFT.US,D,20230323,000000,2.96,3.0479,2.8801,2.94,72715,0
+HYFT.US,D,20230324,000000,3.0173,3.11,2.92,2.96,29380,0
+HYFT.US,D,20230327,000000,2.92,2.97,2.88,2.88,15469,0
+HYFT.US,D,20230328,000000,2.88,2.93,2.75,2.78,77976,0
+HYFT.US,D,20230329,000000,2.8,2.84,2.7815,2.8,66517,0
+HYFT.US,D,20230330,000000,2.8058,2.9,2.7,2.82,44529,0
+HYFT.US,D,20230331,000000,2.8,2.85,2.76,2.77,21581,0
+HYFT.US,D,20230403,000000,2.771,2.8,2.5,2.5,57856,0
+HYFT.US,D,20230404,000000,2.55,2.64,2.47,2.52,46014,0
+HYFT.US,D,20230405,000000,2.48,2.51,2.35,2.42,56700,0
+HYFT.US,D,20230406,000000,2.42,2.9501,2.42,2.86,85599,0
+HYFT.US,D,20230410,000000,2.92,3.3,2.8298,2.91,43971,0
+HYFT.US,D,20230411,000000,2.9,2.9,2.83,2.85,20122,0
+HYFT.US,D,20230412,000000,2.82,2.83,2.7,2.76,21606,0
+HYFT.US,D,20230413,000000,2.72,2.88,2.7,2.82,23920,0
+HYFT.US,D,20230414,000000,2.8301,2.8301,2.53,2.53,12834,0
+HYFT.US,D,20230417,000000,2.55,2.72,2.55,2.58,42296,0
+HYFT.US,D,20230418,000000,2.676,2.7,2.55,2.65,43561,0
+HYFT.US,D,20230419,000000,2.67,2.82,2.63,2.69,28302,0
+HYFT.US,D,20230420,000000,2.64,2.95,2.59,2.89,51237,0
+HYFT.US,D,20230421,000000,2.83,3.13,2.81,3.08,58863,0
+HYFT.US,D,20230424,000000,3.25,3.25,2.88,3.04,30854,0
+HYFT.US,D,20230425,000000,3.05,3.0799,2.85,2.9,37439,0
+HYFT.US,D,20230426,000000,2.95,2.97,2.81,2.93,12736,0
+HYFT.US,D,20230427,000000,2.96,2.96,2.75,2.76,17699,0
+HYFT.US,D,20230428,000000,2.75,2.7843,2.57,2.57,35150,0
+HYFT.US,D,20230501,000000,2.57,2.64,2.5,2.5699,18391,0
+HYFT.US,D,20230502,000000,2.56,2.56,2.5,2.56,21971,0
+HYFT.US,D,20230503,000000,2.52,2.8199,2.52,2.74,45739,0
+HYFT.US,D,20230504,000000,2.75,2.82,2.6,2.64,41928,0
+HYFT.US,D,20230505,000000,2.65,2.75,2.5601,2.6979,37109,0
+HYFT.US,D,20230508,000000,2.59,2.75,2.56,2.74,52193,0
+HYFT.US,D,20230509,000000,2.73,2.75,2.65,2.69,25503,0
+HYFT.US,D,20230510,000000,2.66,2.8599,2.66,2.83,43654,0
+HYFT.US,D,20230511,000000,2.82,2.9456,2.78,2.9,44234,0
+HYFT.US,D,20230512,000000,2.89,4.22,2.89,4.04,2178246,0
+HYFT.US,D,20230515,000000,3.64,3.64,2.82,3.06,715974,0
+HYFT.US,D,20230516,000000,2.96,3.06,2.6701,2.81,172746,0
+HYFT.US,D,20230517,000000,2.85,3.02,2.73,2.95,65832,0
+HYFT.US,D,20230518,000000,2.9,3.14,2.87,3.075,95548,0
+HYFT.US,D,20230519,000000,3.07,3.2,3.0001,3.09,59870,0
+HYFT.US,D,20230522,000000,3.05,3.075,2.78,2.82,32850,0
+HYFT.US,D,20230523,000000,2.92,2.92,2.7985,2.84,10218,0
+HYFT.US,D,20230524,000000,2.94,2.97,2.8501,2.9182,24893,0
+HYFT.US,D,20230525,000000,2.92,2.92,2.655,2.7736,56981,0
+HYFT.US,D,20230526,000000,2.83,2.83,2.67,2.765,14176,0
+HYFT.US,D,20230530,000000,2.75,3.1799,2.75,3.0153,43806,0
+HYFT.US,D,20230531,000000,2.96,3.21,2.96,3.16,39321,0
+HYFT.US,D,20230601,000000,3.15,3.39,3.06,3.21,64370,0
+HYFT.US,D,20230602,000000,3.2101,3.355,2.92,3.1255,48401,0
+HYFT.US,D,20230605,000000,3.13,3.3,3.0601,3.175,24201,0
+HYFT.US,D,20230606,000000,3.2,3.24,2.9,2.97,56124,0
+HYFT.US,D,20230607,000000,2.95,3.09,2.8,3.05,40209,0
+HYFT.US,D,20230608,000000,3.08,3.08,2.92,3.04,31882,0
+HYFT.US,D,20230609,000000,3.05,3.05,2.9792,3,21137,0
+HYFT.US,D,20230612,000000,3.01,3.1929,2.9951,3.1929,34227,0
+HYFT.US,D,20230613,000000,3.2149,3.2149,3.01,3.1464,29969,0
+HYFT.US,D,20230614,000000,3.06,3.06,2.78,2.85,67063,0
+HYFT.US,D,20230615,000000,2.88,2.94,2.82,2.89,39744,0
+HYFT.US,D,20230616,000000,2.89,2.95,2.86,2.935,31807,0
+HYFT.US,D,20230620,000000,2.95,3.1899,2.86,3.12,57439,0
+HYFT.US,D,20230621,000000,3.19,3.19,3.0301,3.1453,18576,0
+HYFT.US,D,20230622,000000,3.09,3.19,3.09,3.1866,35954,0
+HYFT.US,D,20230623,000000,3.0314,3.1753,3.01,3.1753,6831,0
+HYFT.US,D,20230626,000000,3.17,3.2123,3.0532,3.15,25407,0
+HYFT.US,D,20230627,000000,3.16,3.1693,2.99,3.01,29527,0
+HYFT.US,D,20230628,000000,3,3,2.9,2.935,24031,0
+HYFT.US,D,20230629,000000,2.96,3.14,2.95,3.0335,18798,0
+HYFT.US,D,20230630,000000,3.09,3.1,2.94,2.96,34576,0
+HYFT.US,D,20230703,000000,3.04,3.0753,2.96,3.04,10890,0
+HYFT.US,D,20230705,000000,3.1,3.1,2.98,3.03,19013,0
+HYFT.US,D,20230706,000000,2.9977,3.1,2.95,3.03,25152,0
+HYFT.US,D,20230707,000000,3.03,3.09,2.81,2.99,85591,0
+HYFT.US,D,20230710,000000,2.93,3.05,2.9,3,24778,0
+HYFT.US,D,20230711,000000,3.02,3.04,2.99,3.01,3120,0
+HYFT.US,D,20230712,000000,3.05,3.05,2.91,2.99,19147,0
+HYFT.US,D,20230713,000000,2.99,3,2.81,2.89,60405,0
+HYFT.US,D,20230714,000000,2.8501,2.91,2.81,2.82,23624,0
+HYFT.US,D,20230717,000000,2.89,2.94,2.75,2.75,23800,0
+HYFT.US,D,20230718,000000,2.77,2.8399,2.77,2.78,19712,0
+HYFT.US,D,20230719,000000,2.8247,2.8247,2.78,2.79,8991,0
+HYFT.US,D,20230720,000000,2.83,2.83,2.75,2.77,9669,0
+HYFT.US,D,20230721,000000,2.75,2.75,2.6,2.7077,40043,0
+HYFT.US,D,20230724,000000,2.7,2.73,2.61,2.67,18400,0
+HYFT.US,D,20230725,000000,2.57,2.63,2.5,2.5,39734,0
+HYFT.US,D,20230726,000000,2.5,2.565,2.4849,2.55,25007,0
+HYFT.US,D,20230727,000000,2.55,2.6992,2.53,2.56,15166,0
+HYFT.US,D,20230728,000000,2.56,2.66,2.54,2.62,21898,0
+HYFT.US,D,20230731,000000,2.65,2.73,2.5172,2.52,38256,0
+HYFT.US,D,20230801,000000,2.56,2.586,2.21,2.32,112631,0
+HYFT.US,D,20230802,000000,2.32,2.37,2.15,2.16,52544,0
+HYFT.US,D,20230803,000000,2.22,2.37,2.21,2.28,51149,0
+HYFT.US,D,20230804,000000,2.27,2.3384,2.27,2.27,5489,0
+HYFT.US,D,20230807,000000,2.29,2.29,2.15,2.29,70496,0
+HYFT.US,D,20230808,000000,2.2,2.31,2.03,2.1798,105027,0
+HYFT.US,D,20230809,000000,2.15,2.45,2.1057,2.3697,102739,0
+HYFT.US,D,20230810,000000,2.41,2.41,2.07,2.1865,113596,0
+HYFT.US,D,20230811,000000,2.14,2.33,2.14,2.33,49646,0
+HYFT.US,D,20230814,000000,2.3,2.48,2.2772,2.37,168211,0
+HYFT.US,D,20230815,000000,2.32,2.39,2.18,2.2665,21887,0
+HYFT.US,D,20230816,000000,2.28,2.28,2.04,2.07,55185,0
+HYFT.US,D,20230817,000000,2.11,2.19,2.05,2.13,21168,0
+HYFT.US,D,20230818,000000,2.18,2.18,2.05,2.1,16160,0
+HYFT.US,D,20230821,000000,2.06,2.15,2.04,2.11,17149,0
+HYFT.US,D,20230822,000000,2.09,2.1448,2.08,2.08,9112,0
+HYFT.US,D,20230823,000000,2.11,2.14,2.06,2.14,21958,0
+HYFT.US,D,20230824,000000,2.0859,2.0925,1.82,1.83,95372,0
+HYFT.US,D,20230825,000000,1.9,1.92,1.711,1.89,80275,0
+HYFT.US,D,20230828,000000,1.9,2.02,1.8547,1.9517,76661,0
+HYFT.US,D,20230829,000000,1.97,2.02,1.92,1.99,22144,0
+HYFT.US,D,20230830,000000,1.95,2.0001,1.82,1.91,68113,0
+HYFT.US,D,20230831,000000,1.95,2,1.85,1.89,16982,0
+HYFT.US,D,20230901,000000,1.945,2.15,1.9,2.03,91947,0
+HYFT.US,D,20230905,000000,2.05,2.3993,2.05,2.33,94908,0
+HYFT.US,D,20230906,000000,2.25,2.28,2.1,2.14,34063,0
+HYFT.US,D,20230907,000000,2.14,2.14,1.92,1.995,38768,0
+HYFT.US,D,20230908,000000,1.96,2,1.96,1.97,5032,0
+HYFT.US,D,20230911,000000,1.99,2.06,1.93,2.0559,19240,0
+HYFT.US,D,20230912,000000,1.98,2,1.9163,1.98,18843,0
+HYFT.US,D,20230913,000000,1.94,2.0418,1.94,2.02,18938,0
+HYFT.US,D,20230914,000000,2.3,2.3,1.9,2,175579,0
+HYFT.US,D,20230915,000000,1.96,1.9736,1.76,1.76,86987,0
+HYFT.US,D,20230918,000000,1.78,1.9199,1.76,1.79,79449,0
+HYFT.US,D,20230919,000000,1.76,1.9644,1.7,1.91,68646,0
+HYFT.US,D,20230920,000000,1.96,2.1,1.8775,2.09,85450,0
+HYFT.US,D,20230921,000000,2.09,2.14,1.95,2.07,14182,0
+HYFT.US,D,20230922,000000,2.05,2.1048,1.96,1.97,27489,0
+HYFT.US,D,20230925,000000,1.9579,2.04,1.9579,2.02,6719,0
+HYFT.US,D,20230926,000000,1.999,2,1.9,1.94,26113,0
+HYFT.US,D,20230927,000000,1.96,1.99,1.8247,1.86,50918,0
+HYFT.US,D,20230928,000000,1.88,1.88,1.78,1.88,23214,0
+HYFT.US,D,20230929,000000,1.9,1.9715,1.81,1.83,19985,0
+HYFT.US,D,20231002,000000,1.85,1.85,1.6765,1.76,25747,0
+HYFT.US,D,20231003,000000,1.76,1.76,1.6194,1.67,21140,0
+HYFT.US,D,20231004,000000,1.64,1.67,1.5,1.62,67124,0
+HYFT.US,D,20231005,000000,1.65,1.67,1.55,1.63,15591,0
+HYFT.US,D,20231006,000000,1.61,1.64,1.58,1.6038,21975,0
+HYFT.US,D,20231009,000000,1.5201,1.59,1.5,1.54,25335,0
+HYFT.US,D,20231010,000000,1.64,1.64,1.48,1.6,31031,0
+HYFT.US,D,20231011,000000,1.58,1.6,1.332,1.4332,47951,0
+HYFT.US,D,20231012,000000,1.4,1.44,1.33,1.3799,53307,0
+HYFT.US,D,20231013,000000,1.36,1.39,1.23,1.28,62199,0
+HYFT.US,D,20231016,000000,1.24,1.45,1.1917,1.34,64192,0
+HYFT.US,D,20231017,000000,1.35,1.3978,1.28,1.33,40579,0
+HYFT.US,D,20231018,000000,1.3611,1.3611,1.23,1.24,43470,0
+HYFT.US,D,20231019,000000,1.26,1.28,1.1466,1.25,29708,0
+HYFT.US,D,20231020,000000,1.26,1.2798,1.1361,1.14,60232,0
+HYFT.US,D,20231023,000000,1.15,1.6,1.15,1.22,322697,0
+HYFT.US,D,20231024,000000,1.25,1.3,1.17,1.25,94905,0
+HYFT.US,D,20231025,000000,1.3,1.4798,1.26,1.46,62247,0
+HYFT.US,D,20231026,000000,1.46,1.65,1.3,1.64,94032,0
+HYFT.US,D,20231027,000000,1.6,1.99,1.57,1.82,144567,0
+HYFT.US,D,20231030,000000,1.94,1.95,1.86,1.93,73156,0
+HYFT.US,D,20231031,000000,2.01,2.57,1.94,2.3036,505144,0
+HYFT.US,D,20231101,000000,2.4,2.4,1.83,2.12,149299,0
+HYFT.US,D,20231102,000000,2.1,2.1824,1.86,1.91,83920,0
+HYFT.US,D,20231103,000000,1.66,1.8883,1.53,1.72,187154,0
+HYFT.US,D,20231106,000000,1.67,1.75,1.56,1.62,53158,0
+HYFT.US,D,20231107,000000,1.62,1.72,1.62,1.62,19028,0
+HYFT.US,D,20231108,000000,1.68,1.68,1.5707,1.65,18680,0
+HYFT.US,D,20231109,000000,1.7,1.73,1.62,1.6941,8332,0
+HYFT.US,D,20231110,000000,1.65,1.69,1.45,1.56,64583,0
+HYFT.US,D,20231113,000000,1.5499,1.5979,1.51,1.55,13343,0
+HYFT.US,D,20231114,000000,1.55,1.62,1.4,1.47,42493,0
+HYFT.US,D,20231115,000000,1.4871,1.6,1.42,1.45,53070,0
+HYFT.US,D,20231116,000000,1.41,1.54,1.35,1.35,48041,0
+HYFT.US,D,20231117,000000,1.35,1.39,1.3137,1.35,66083,0
+HYFT.US,D,20231120,000000,1.32,1.5,1.32,1.39,42236,0
+HYFT.US,D,20231121,000000,1.3505,1.3505,1.27,1.29,20067,0
+HYFT.US,D,20231122,000000,1.4,1.4,1.25,1.32,88648,0
+HYFT.US,D,20231124,000000,1.39,1.39,1.2735,1.3,22713,0
+HYFT.US,D,20231127,000000,1.27,1.44,1.27,1.43,48809,0
+HYFT.US,D,20231128,000000,1.4392,1.6938,1.439,1.54,118850,0
+HYFT.US,D,20231129,000000,1.57,1.64,1.5,1.635,44054,0
+HYFT.US,D,20231130,000000,1.65,1.7,1.495,1.57,71527,0
+HYFT.US,D,20231201,000000,1.51,1.7499,1.51,1.7,47464,0
+HYFT.US,D,20231204,000000,1.67,1.69,1.58,1.6344,51098,0
+HYFT.US,D,20231205,000000,1.71,1.71,1.5,1.54,94825,0
+HYFT.US,D,20231206,000000,0.9659,1.27,0.94,1.16,1720691,0
+HYFT.US,D,20231207,000000,1.15,1.21,1.05,1.13,254611,0
+HYFT.US,D,20231208,000000,1.15,1.17,1.08,1.13,164618,0
+HYFT.US,D,20231211,000000,1.2,1.2224,1.05,1.14,154777,0
+HYFT.US,D,20231212,000000,1.19,1.19,1.0701,1.11,77493,0
+HYFT.US,D,20231213,000000,1.16,1.2,1.1,1.2,128534,0
+HYFT.US,D,20231214,000000,1.24,1.45,1.15,1.45,240394,0
+HYFT.US,D,20231215,000000,1.43,1.48,1.34,1.38,92371,0
+HYFT.US,D,20231218,000000,1.35,1.4,1.26,1.35,65252,0
+HYFT.US,D,20231219,000000,1.33,1.39,1.3064,1.35,47310,0
+HYFT.US,D,20231220,000000,1.31,1.35,1.27,1.35,26832,0
+HYFT.US,D,20231221,000000,1.35,1.36,1.27,1.29,100224,0
+HYFT.US,D,20231222,000000,1.3,1.35,1.28,1.35,36405,0
+HYFT.US,D,20231226,000000,1.3,1.44,1.3,1.34,75941,0
+HYFT.US,D,20231227,000000,1.32,1.54,1.32,1.46,112255,0
+HYFT.US,D,20231228,000000,1.43,1.75,1.43,1.7,96390,0
+HYFT.US,D,20231229,000000,1.72,1.85,1.65,1.71,134892,0
+HYFT.US,D,20240102,000000,1.63,1.78,1.63,1.7,76392,0
+HYFT.US,D,20240103,000000,1.76,1.76,1.53,1.56,59211,0
+HYFT.US,D,20240104,000000,1.53,1.6367,1.52,1.58,43678,0
+HYFT.US,D,20240105,000000,1.57,1.57,1.44,1.47,47363,0
+HYFT.US,D,20240108,000000,1.44,1.52,1.38,1.45,70691,0
+HYFT.US,D,20240109,000000,1.48,1.5,1.4107,1.42,15856,0
+HYFT.US,D,20240110,000000,1.5,1.7681,1.495,1.62,119273,0
+HYFT.US,D,20240111,000000,1.74,1.74,1.55,1.65,73412,0
+HYFT.US,D,20240112,000000,1.63,1.72,1.58,1.66,29764,0
+HYFT.US,D,20240116,000000,1.61,1.6899,1.5,1.52,38665,0
+HYFT.US,D,20240117,000000,1.52,1.55,1.31,1.4,65175,0
+HYFT.US,D,20240118,000000,1.37,1.56,1.33,1.46,77243,0
+HYFT.US,D,20240119,000000,1.46,1.5331,1.4,1.48,47716,0
+HYFT.US,D,20240122,000000,1.55,1.55,1.41,1.49,16869,0
+HYFT.US,D,20240123,000000,1.5,1.517,1.38,1.4,65732,0
+HYFT.US,D,20240124,000000,1.39,1.6068,1.39,1.57,71708,0
+HYFT.US,D,20240125,000000,1.57,1.57,1.45,1.5478,158396,0
+HYFT.US,D,20240126,000000,1.53,1.6,1.48,1.59,47604,0
+HYFT.US,D,20240129,000000,1.5974,1.69,1.551,1.65,87041,0
+HYFT.US,D,20240130,000000,1.65,1.89,1.59,1.88,145015,0
+HYFT.US,D,20240131,000000,1.85,1.9647,1.74,1.81,123674,0
+HYFT.US,D,20240201,000000,1.91,1.9699,1.79,1.89,74167,0
+HYFT.US,D,20240202,000000,1.9005,1.95,1.8,1.88,45129,0
+HYFT.US,D,20240205,000000,1.9,2.4,1.88,2.3,301409,0
+HYFT.US,D,20240206,000000,2.41,2.6,2.32,2.41,416780,0
+HYFT.US,D,20240207,000000,2.54,2.55,2.12,2.21,217620,0
+HYFT.US,D,20240208,000000,2.15,2.25,2.1,2.2,75322,0
+HYFT.US,D,20240209,000000,2.24,2.28,2.0709,2.16,114478,0
+HYFT.US,D,20240212,000000,2.19,2.2673,2.08,2.15,64622,0
+HYFT.US,D,20240213,000000,2.13,2.15,1.86,1.97,133991,0
+HYFT.US,D,20240214,000000,2.06,2.06,1.82,1.9301,79383,0
+HYFT.US,D,20240215,000000,1.94,2.03,1.91,1.98,26734,0
+HYFT.US,D,20240216,000000,1.98,1.98,1.9,1.97,34462,0
+HYFT.US,D,20240220,000000,1.98,1.98,1.81,1.86,49650,0
+HYFT.US,D,20240221,000000,1.8,1.8594,1.64,1.72,140754,0
+HYFT.US,D,20240222,000000,1.7,1.7439,1.6601,1.72,37092,0
+HYFT.US,D,20240223,000000,1.75,1.9899,1.75,1.9,55938,0
+HYFT.US,D,20240226,000000,1.88,1.98,1.7743,1.8601,34174,0
+HYFT.US,D,20240227,000000,1.85,1.9,1.8,1.86,56284,0
+HYFT.US,D,20240228,000000,1.92,1.93,1.75,1.81,23280,0
+HYFT.US,D,20240229,000000,1.855,2,1.78,1.845,47216,0
+HYFT.US,D,20240301,000000,1.84,1.9455,1.81,1.88,40100,0
+HYFT.US,D,20240304,000000,1.86,1.86,1.7,1.77,95887,0
+HYFT.US,D,20240305,000000,1.78,1.85,1.62,1.63,71776,0
+HYFT.US,D,20240306,000000,1.64,1.6768,1.57,1.58,65529,0
+HYFT.US,D,20240307,000000,2.01,2.4299,1.64,1.84,26771810,0
+HYFT.US,D,20240308,000000,1.8,1.93,1.7,1.84,2478952,0
+HYFT.US,D,20240311,000000,1.79,1.83,1.68,1.75,464052,0
+HYFT.US,D,20240312,000000,1.67,1.71,1.57,1.64,395156,0
+HYFT.US,D,20240313,000000,1.62,1.71,1.5905,1.63,185876,0
+HYFT.US,D,20240314,000000,1.61,1.714,1.35,1.59,478637,0
+HYFT.US,D,20240315,000000,1.49,1.57,1.38,1.44,353244,0
+HYFT.US,D,20240318,000000,1.46,1.49,1.36,1.4,134254,0
+HYFT.US,D,20240319,000000,1.39,1.45,1.36,1.45,206487,0
+HYFT.US,D,20240320,000000,1.35,1.48,1.35,1.41,700747,0
+HYFT.US,D,20240321,000000,1.39,1.47,1.37,1.4,213879,0
+HYFT.US,D,20240322,000000,1.42,1.64,1.3916,1.57,274964,0
+HYFT.US,D,20240325,000000,1.55,1.6,1.45,1.52,85323,0
+HYFT.US,D,20240326,000000,1.55,1.5501,1.46,1.52,81193,0
+HYFT.US,D,20240327,000000,1.5,1.57,1.4701,1.57,119955,0
+HYFT.US,D,20240328,000000,1.59,1.64,1.5,1.52,320557,0
+HYFT.US,D,20240401,000000,1.59,1.59,1.46,1.53,49815,0
+HYFT.US,D,20240402,000000,1.46,1.51,1.45,1.47,195263,0
+HYFT.US,D,20240403,000000,1.47,1.5,1.42,1.45,186648,0
+HYFT.US,D,20240404,000000,1.44,1.45,1.3606,1.45,114699,0
+HYFT.US,D,20240405,000000,1.41,1.45,1.31,1.44,83015,0
+HYFT.US,D,20240408,000000,1.45,1.48,1.38,1.42,79941,0
+HYFT.US,D,20240409,000000,1.41,1.45,1.38,1.38,34013,0
+HYFT.US,D,20240410,000000,1.35,1.43,1.35,1.39,44652,0
+HYFT.US,D,20240411,000000,1.37,1.4,1.3529,1.37,50343,0
+HYFT.US,D,20240412,000000,1.36,1.39,1.33,1.36,119976,0
+HYFT.US,D,20240415,000000,1.33,1.36,1.22,1.24,108308,0
+HYFT.US,D,20240416,000000,1.24,1.3,1.23,1.29,33985,0
+HYFT.US,D,20240417,000000,1.31,1.31,1.26,1.27,59440,0
+HYFT.US,D,20240418,000000,1.28,1.28,1.17,1.24,172780,0
+HYFT.US,D,20240419,000000,1.24,1.28,1.21,1.26,151597,0
+HYFT.US,D,20240422,000000,1.24,1.26,1.225,1.25,30184,0
+HYFT.US,D,20240423,000000,1.23,1.27,1.22,1.22,39384,0
+HYFT.US,D,20240424,000000,1.26,1.26,1.2102,1.22,23274,0
+HYFT.US,D,20240425,000000,1.24,1.25,1.17,1.194,127944,0
+HYFT.US,D,20240426,000000,1.23,1.33,1.2,1.32,108218,0
+HYFT.US,D,20240429,000000,1.37,1.39,1.32,1.37,51685,0
+HYFT.US,D,20240430,000000,1.34,1.355,1.195,1.28,182047,0
+HYFT.US,D,20240501,000000,1.26,1.2889,1.23,1.25,39353,0
+HYFT.US,D,20240502,000000,1.26,1.3,1.22,1.26,74246,0
+HYFT.US,D,20240503,000000,1.3,1.325,1.2533,1.28,57807,0
+HYFT.US,D,20240506,000000,1.28,1.32,1.258,1.31,58744,0
+HYFT.US,D,20240507,000000,1.33,1.33,1.25,1.28,62788,0
+HYFT.US,D,20240508,000000,1.3,1.3,1.26,1.28,10854,0
+HYFT.US,D,20240509,000000,1.26,1.32,1.26,1.26,42162,0
+HYFT.US,D,20240510,000000,1.25,1.36,1.24,1.29,73098,0
+HYFT.US,D,20240513,000000,1.26,1.3,1.24,1.26,78000,0
+HYFT.US,D,20240514,000000,1.26,1.2647,1.1729,1.2,147840,0
+HYFT.US,D,20240515,000000,1.2306,1.2306,1.1,1.1483,90468,0
+HYFT.US,D,20240516,000000,1.13,1.14,1.1,1.12,58317,0
+HYFT.US,D,20240517,000000,1.13,1.27,1.07,1.18,183358,0
+HYFT.US,D,20240520,000000,1.17,1.24,1.16,1.17,17438,0
+HYFT.US,D,20240521,000000,1.15,1.18,1.12,1.1283,21619,0
+HYFT.US,D,20240522,000000,1.14,1.19,1.1398,1.17,22835,0
+HYFT.US,D,20240523,000000,1.2,1.2,1.07,1.11,122289,0
+HYFT.US,D,20240524,000000,1.1,1.13,1.08,1.11,32060,0
+HYFT.US,D,20240528,000000,1.11,1.18,1.08,1.119,63396,0
+HYFT.US,D,20240529,000000,1.1,1.12,1.09,1.12,31238,0
+HYFT.US,D,20240530,000000,1.1,1.12,1.08,1.1,85468,0
+HYFT.US,D,20240531,000000,1.1,1.12,1.0817,1.1094,50051,0
+HYFT.US,D,20240603,000000,1.11,1.14,1.09,1.09,90287,0
+HYFT.US,D,20240604,000000,1.08,1.1,1,1.06,166575,0
+HYFT.US,D,20240605,000000,1.08,1.08,0.9601,1.01,135138,0
+HYFT.US,D,20240606,000000,1.04,1.04,0.95,0.99,79190,0
+HYFT.US,D,20240607,000000,0.9875,1,0.96,0.99,27964,0
+HYFT.US,D,20240610,000000,1,1.0489,0.9557,1.04,319685,0
+HYFT.US,D,20240611,000000,1.03,1.05,0.995,1.03,249568,0
+HYFT.US,D,20240612,000000,1.03,1.08,1.03,1.05,107421,0
+HYFT.US,D,20240613,000000,1.04,1.08,1.04,1.05,34612,0
+HYFT.US,D,20240614,000000,1.0501,1.07,1.0168,1.05,75498,0
+HYFT.US,D,20240617,000000,1.05,1.08,1,1.045,113445,0
+HYFT.US,D,20240618,000000,1.04,1.05,1.02,1.0291,55712,0
+HYFT.US,D,20240620,000000,1.02,1.02,0.9734,0.98405,83269,0
+HYFT.US,D,20240621,000000,0.9925,1.025,0.985,1.01,38396,0
+HYFT.US,D,20240624,000000,1.02,1.05,0.9901,0.9906,30493,0
+HYFT.US,D,20240625,000000,1,1.07,0.99,1,81598,0
+HYFT.US,D,20240626,000000,1,1.0401,0.995,1.005,33019,0
+HYFT.US,D,20240627,000000,1,1,0.99,0.99,37761,0
+HYFT.US,D,20240628,000000,0.99,1.02,0.99,1.01,13937,0
+HYFT.US,D,20240701,000000,1.02,1.0299,0.97,0.9725,50134,0
+HYFT.US,D,20240702,000000,1,1.04,0.99,1.04,55434,0
+HYFT.US,D,20240703,000000,1.05,1.05,0.99,1,26789,0
+HYFT.US,D,20240705,000000,1,1.0195,0.9799,1,129726,0
+HYFT.US,D,20240708,000000,0.99,1,0.98,1,45006,0
+HYFT.US,D,20240709,000000,0.99,1,0.98,0.99,43161,0
+HYFT.US,D,20240710,000000,0.98,1,0.9505,0.98,28809,0
+HYFT.US,D,20240711,000000,0.961,0.979999,0.89,0.9583,76280,0
+HYFT.US,D,20240712,000000,0.96,1,0.95,0.99,25296,0
+HYFT.US,D,20240715,000000,0.98,0.9899,0.9552,0.977,16961,0
+HYFT.US,D,20240716,000000,0.96,0.98,0.95,0.98,50502,0
+HYFT.US,D,20240717,000000,0.95,0.960001,0.8621,0.91,102930,0
+HYFT.US,D,20240718,000000,0.9,0.91,0.8468,0.8468,110292,0
+HYFT.US,D,20240719,000000,0.8468,0.86,0.821,0.835,115982,0
+HYFT.US,D,20240722,000000,0.83,0.9,0.8,0.85,120603,0
+HYFT.US,D,20240723,000000,0.83,0.849,0.8,0.849,30955,0
+HYFT.US,D,20240724,000000,0.87,0.873,0.82,0.873,67325,0
+HYFT.US,D,20240725,000000,0.87,0.871,0.8309,0.834,13195,0
+HYFT.US,D,20240726,000000,0.82,0.86,0.8,0.86,85480,0
+HYFT.US,D,20240729,000000,0.89,0.89,0.8166,0.83,159630,0
+HYFT.US,D,20240730,000000,0.82,0.84,0.796,0.83,53875,0
+HYFT.US,D,20240731,000000,0.8,0.801,0.77,0.789,47516,0
+HYFT.US,D,20240801,000000,0.82,0.863,0.79,0.863,151889,0
+HYFT.US,D,20240802,000000,0.87,0.87,0.82,0.86,42938,0
+HYFT.US,D,20240805,000000,0.7942,0.8203,0.75,0.8122,63929,0
+HYFT.US,D,20240806,000000,0.8,0.83,0.75,0.82,29003,0
+HYFT.US,D,20240807,000000,0.8237,0.84,0.79,0.79,30297,0
+HYFT.US,D,20240808,000000,0.7999,0.8,0.7601,0.7649,18799,0
+HYFT.US,D,20240809,000000,0.78,0.78,0.694001,0.7299,97363,0
+HYFT.US,D,20240812,000000,0.7,0.706,0.58,0.594,133252,0
+HYFT.US,D,20240813,000000,0.61,0.62,0.5901,0.5991,206150,0
+HYFT.US,D,20240814,000000,0.6,0.7,0.6,0.68,192747,0
+HYFT.US,D,20240815,000000,0.6702,0.96,0.6701,0.9,561399,0
+HYFT.US,D,20240816,000000,0.95,1.037,0.9,1.02,202796,0
+HYFT.US,D,20240819,000000,0.99,1.04,0.9122,0.9601,204852,0
+HYFT.US,D,20240820,000000,0.97,0.99,0.801,0.812,106774,0
+HYFT.US,D,20240821,000000,0.82,0.9162,0.81,0.8899,169359,0
+HYFT.US,D,20240822,000000,0.89,0.92,0.8301,0.834999,41546,0
+HYFT.US,D,20240823,000000,0.84,0.85,0.7631,0.81,30540,0
+HYFT.US,D,20240826,000000,0.805,0.84,0.78,0.7933,66488,0
+HYFT.US,D,20240827,000000,0.81,0.81,0.75,0.7663,79612,0
+HYFT.US,D,20240828,000000,0.77999,0.79,0.75,0.7812,56206,0
+HYFT.US,D,20240829,000000,0.79,0.792228,0.73,0.7646,48289,0
+HYFT.US,D,20240830,000000,0.77,0.77,0.741,0.755,34963,0
+HYFT.US,D,20240903,000000,0.75,0.75,0.6919,0.7197,40447,0
+HYFT.US,D,20240904,000000,0.72,0.7298,0.68,0.6912,19561,0
+HYFT.US,D,20240905,000000,0.681,0.7,0.660032,0.6703,51838,0
+HYFT.US,D,20240906,000000,0.67,0.689,0.66,0.6695,29188,0
+HYFT.US,D,20240909,000000,0.65,0.67,0.641,0.6507,33552,0
+HYFT.US,D,20240910,000000,0.659559,0.68,0.63,0.6558,237307,0
+HYFT.US,D,20240911,000000,0.66,0.6799,0.635,0.635,110406,0
+HYFT.US,D,20240912,000000,0.64,0.67,0.62,0.64,146343,0
+HYFT.US,D,20240913,000000,0.6691,0.68,0.6215,0.67,338464,0
+HYFT.US,D,20240916,000000,0.65,0.6899,0.53,0.5419,549401,0
+HYFT.US,D,20240917,000000,0.5864,0.6175,0.5465,0.579,258803,0
+HYFT.US,D,20240918,000000,0.58,0.6839,0.57,0.66,423695,0
+HYFT.US,D,20240919,000000,0.68,0.68,0.621,0.675,212422,0
+HYFT.US,D,20240920,000000,0.66,0.72,0.64,0.67,609186,0
+HYFT.US,D,20240923,000000,0.67,0.68655,0.6201,0.642521,314840,0
+HYFT.US,D,20240924,000000,0.65,0.67,0.5882,0.647,193313,0
+HYFT.US,D,20240925,000000,0.649,0.6898,0.62,0.68,286365,0
+HYFT.US,D,20240926,000000,0.685,0.69,0.6424,0.6699,197423,0
+HYFT.US,D,20240927,000000,0.65,0.68,0.645,0.6475,147290,0
+HYFT.US,D,20240930,000000,0.67,0.6901,0.6026,0.639,1045521,0
+HYFT.US,D,20241001,000000,0.618,0.649999,0.56605,0.5845,362706,0
+HYFT.US,D,20241002,000000,0.595,0.6004,0.57,0.582685,560462,0
+HYFT.US,D,20241003,000000,0.5855,0.5855,0.495,0.5425,327243,0
+HYFT.US,D,20241004,000000,0.55,0.63,0.55,0.625,603206,0
+HYFT.US,D,20241007,000000,0.625,0.66,0.6005,0.62,216489,0
+HYFT.US,D,20241008,000000,0.611,0.630499,0.6,0.6286,87802,0
+HYFT.US,D,20241009,000000,0.621,0.649,0.58,0.591,114140,0
+HYFT.US,D,20241010,000000,0.5958,0.629,0.559,0.59,168788,0
+HYFT.US,D,20241011,000000,0.59,0.6238,0.5611,0.588,265735,0
+HYFT.US,D,20241014,000000,0.57,0.609,0.5668,0.5766,61683,0
+HYFT.US,D,20241015,000000,0.571,0.59,0.565,0.57,82692,0
+HYFT.US,D,20241016,000000,0.5686,0.59,0.56,0.5611,159115,0
+HYFT.US,D,20241017,000000,0.56,0.578,0.4607,0.539,544722,0
+HYFT.US,D,20241018,000000,0.528,0.549,0.5001,0.54,98804,0
+HYFT.US,D,20241021,000000,0.546,0.5499,0.505,0.535173,130766,0
+HYFT.US,D,20241022,000000,0.5,0.53,0.5,0.5072,140526,0
+HYFT.US,D,20241023,000000,0.5072,0.55,0.5001,0.5355,578145,0
+HYFT.US,D,20241024,000000,0.53,0.595,0.52,0.575,658196,0
+HYFT.US,D,20241025,000000,0.6,0.695,0.59,0.6781,918442,0
+HYFT.US,D,20241028,000000,0.6545,0.6741,0.5207,0.5758,13001170,0
+HYFT.US,D,20241029,000000,0.5317,0.6,0.4863,0.5415,968676,0
+HYFT.US,D,20241030,000000,0.51,0.52,0.4447,0.487,622487,0
+HYFT.US,D,20241031,000000,0.4583,0.53,0.4501,0.477,259442,0
+HYFT.US,D,20241101,000000,0.451,0.48,0.4016,0.4175,388013,0
+HYFT.US,D,20241104,000000,0.4175,0.462,0.415,0.43,284388,0
+HYFT.US,D,20241105,000000,0.42,0.45,0.4005,0.4216,317807,0
+HYFT.US,D,20241106,000000,0.4,0.41,0.3503,0.3933,453376,0
+HYFT.US,D,20241107,000000,0.3933,0.4599,0.387,0.44,253552,0
+HYFT.US,D,20241108,000000,0.44,0.4698,0.4275,0.44,337530,0
+HYFT.US,D,20241111,000000,0.43,0.4499,0.42,0.4477,140792,0
+HYFT.US,D,20241112,000000,0.435,0.48,0.435,0.47,363712,0
+HYFT.US,D,20241113,000000,0.53,0.53,0.404,0.48,2468926,0
+HYFT.US,D,20241114,000000,0.49,0.49,0.4218,0.4599,394972,0
+HYFT.US,D,20241115,000000,0.4599,0.4599,0.43,0.4445,205405,0
+HYFT.US,D,20241118,000000,0.439,0.4765,0.392,0.4115,213862,0
+HYFT.US,D,20241119,000000,0.4,0.411499,0.381,0.408,275910,0
+HYFT.US,D,20241120,000000,0.408,0.408,0.3661,0.3859,167358,0
+HYFT.US,D,20241121,000000,0.38,0.415,0.3248,0.3484,398795,0
+HYFT.US,D,20241122,000000,0.3484,0.4,0.33,0.376,327226,0
+HYFT.US,D,20241125,000000,0.369,0.4,0.36,0.382,269376,0
+HYFT.US,D,20241126,000000,0.41,0.415,0.38,0.408,205488,0
+HYFT.US,D,20241127,000000,0.392,0.41,0.3604,0.3995,242685,0
+HYFT.US,D,20241129,000000,0.3935,0.4,0.3617,0.38,214042,0
+HYFT.US,D,20241202,000000,0.38,0.39925,0.3618,0.376,269772,0
+HYFT.US,D,20241203,000000,0.3628,0.38,0.3512,0.3602,209155,0
+HYFT.US,D,20241204,000000,0.377,0.377,0.36,0.3674,96505,0
+HYFT.US,D,20241205,000000,0.377,0.378,0.3604,0.3669,90087,0
+HYFT.US,D,20241206,000000,0.3705,0.39,0.3609,0.3801,297295,0
+HYFT.US,D,20241209,000000,0.4,0.48,0.39,0.4196,923665,0
+HYFT.US,D,20241210,000000,0.4196,0.45,0.3615,0.4004,515109,0
+HYFT.US,D,20241211,000000,0.3884,0.3946,0.3643,0.38,80993,0
+HYFT.US,D,20241212,000000,0.4,0.4199,0.4,0.4001,439255,0
+HYFT.US,D,20241213,000000,0.4,0.415,0.4,0.403276,156124,0
+HYFT.US,D,20241216,000000,0.4,0.441,0.4,0.43,525245,0
+HYFT.US,D,20241217,000000,0.43,0.445,0.42,0.4299,146535,0
+HYFT.US,D,20241218,000000,0.4193,0.45,0.3906,0.433,406676,0
+HYFT.US,D,20241219,000000,0.447,0.4475,0.419,0.4201,136061,0
+HYFT.US,D,20241220,000000,0.4175,0.44,0.3988,0.4001,192811,0
+HYFT.US,D,20241223,000000,0.4315,0.4499,0.38,0.399,638208,0
+HYFT.US,D,20241224,000000,0.387,0.405,0.382,0.405,123549,0
+HYFT.US,D,20241226,000000,0.405,0.429,0.39,0.4149,167520,0
+HYFT.US,D,20241227,000000,0.429,0.4328,0.397,0.41,488971,0
+HYFT.US,D,20241230,000000,0.419,0.433624,0.3985,0.409,235393,0
+HYFT.US,D,20241231,000000,0.422,0.422,0.38,0.4117,322020,0
+HYFT.US,D,20250102,000000,0.41,0.45,0.39,0.45,285512,0
+HYFT.US,D,20250103,000000,0.46,0.5383,0.45,0.5199,1255415,0
+HYFT.US,D,20250106,000000,0.54,0.5481,0.481,0.548,604632,0
+HYFT.US,D,20250107,000000,0.5185,0.58,0.48,0.535,643152,0
+HYFT.US,D,20250108,000000,0.53,0.55,0.51,0.544,224711,0
+HYFT.US,D,20250110,000000,0.555,0.58,0.5071,0.5285,431535,0
+HYFT.US,D,20250113,000000,0.5208,0.55,0.51,0.521,76657,0
+HYFT.US,D,20250114,000000,0.52,0.52,0.4301,0.46,208177,0
+HYFT.US,D,20250115,000000,0.45,0.5379,0.436,0.5168,221034,0
+HYFT.US,D,20250116,000000,0.511,0.59,0.5,0.56,1152067,0
+HYFT.US,D,20250117,000000,0.535,0.5499,0.49,0.5301,640423,0
+HYFT.US,D,20250121,000000,0.5314,0.548,0.49,0.493,880685,0
+HYFT.US,D,20250122,000000,0.7201,0.9244,0.6086,0.6445,328541414,0
+HYFT.US,D,20250123,000000,0.599,0.61,0.525,0.6,10836681,0
+HYFT.US,D,20250124,000000,0.5696,0.59,0.5201,0.5765,3965537,0
+HYFT.US,D,20250127,000000,0.5699,0.66,0.54,0.54,4419100,0
+HYFT.US,D,20250128,000000,0.5199,0.54,0.4802,0.521,2183746,0
+HYFT.US,D,20250129,000000,0.5,0.5124,0.46,0.46,1999455,0
+HYFT.US,D,20250130,000000,0.46,0.4878,0.425,0.4523,1217434,0
+HYFT.US,D,20250131,000000,0.47,0.4995,0.456,0.4652,1042312,0
+HYFT.US,D,20250203,000000,0.43,0.472,0.4279,0.441,919781,0
+HYFT.US,D,20250204,000000,0.47,0.4999,0.4412,0.466,836543,0
+HYFT.US,D,20250205,000000,0.4461,0.4994,0.4461,0.471,675568,0
+HYFT.US,D,20250206,000000,0.4796,0.5301,0.472,0.508,1118936,0
+HYFT.US,D,20250207,000000,0.51,0.534,0.4818,0.4958,772216,0
+HYFT.US,D,20250210,000000,0.5,0.5204,0.466,0.4786,788051,0
+HYFT.US,D,20250211,000000,0.48,0.48,0.45,0.4611,598560,0
+HYFT.US,D,20250212,000000,0.442,0.4698,0.4316,0.453,798479,0
+HYFT.US,D,20250213,000000,0.45,0.4523,0.4327,0.444,469918,0
+HYFT.US,D,20250214,000000,0.4328,0.45,0.4095,0.4218,1129925,0
+HYFT.US,D,20250218,000000,0.42,0.449,0.41,0.4308,518379,0
+HYFT.US,D,20250219,000000,0.43,0.4391,0.412,0.43,391329,0
+HYFT.US,D,20250220,000000,0.4383,0.439,0.401,0.4031,515441,0
+HYFT.US,D,20250221,000000,0.401,0.419,0.3725,0.3861,853704,0
+HYFT.US,D,20250224,000000,0.3917,0.4183,0.39,0.4,423208,0
+HYFT.US,D,20250225,000000,0.3904,0.4,0.33,0.3719,1017973,0
+HYFT.US,D,20250226,000000,0.416,0.488,0.3427,0.3572,46059806,0
+HYFT.US,D,20250227,000000,0.34,0.3657,0.3206,0.3349,1575604,0
+HYFT.US,D,20250228,000000,0.325,0.349,0.3,0.3432,766684,0
+HYFT.US,D,20250303,000000,0.3327,0.3379,0.3,0.3292,854504,0
+HYFT.US,D,20250304,000000,0.3104,0.354,0.27,0.3526,1431330,0
+HYFT.US,D,20250305,000000,0.35,0.4036,0.33,0.394,978986,0
+HYFT.US,D,20250306,000000,0.4,0.4097,0.3546,0.4,617564,0
+HYFT.US,D,20250307,000000,0.4,0.405,0.3655,0.3918,544934,0
+HYFT.US,D,20250310,000000,0.3795,0.3899,0.35,0.3763,490377,0
+HYFT.US,D,20250311,000000,0.37,0.405,0.37,0.3994,570017,0
+HYFT.US,D,20250312,000000,0.3795,0.381,0.3521,0.3633,648229,0
+HYFT.US,D,20250313,000000,0.43,0.433499,0.3952,0.405,33440788,0
+HYFT.US,D,20250314,000000,0.3959,0.405,0.3602,0.3849,1865117,0
+HYFT.US,D,20250317,000000,0.3947,0.44,0.38,0.429,1467023,0
+HYFT.US,D,20250318,000000,0.42,0.4268,0.3861,0.4077,474443,0
+HYFT.US,D,20250319,000000,0.419,0.44,0.405,0.4399,478996,0
+HYFT.US,D,20250320,000000,0.4399,0.4639,0.3958,0.4465,731159,0
+HYFT.US,D,20250321,000000,0.4467,0.4467,0.4181,0.4232,298665,0
+HYFT.US,D,20250324,000000,0.4205,0.4444,0.38,0.425,1082960,0
+HYFT.US,D,20250325,000000,0.4123,0.4449,0.4001,0.44,245358,0
+HYFT.US,D,20250326,000000,0.4221,0.4394,0.3955,0.4275,224663,0
+HYFT.US,D,20250327,000000,0.4184,0.4599,0.4052,0.4403,427656,0
+HYFT.US,D,20250328,000000,0.41,0.429,0.3595,0.392,605463,0
+HYFT.US,D,20250331,000000,0.372,0.39,0.3161,0.3765,543930,0
+HYFT.US,D,20250401,000000,0.3408,0.3876,0.3408,0.3605,357431,0
+HYFT.US,D,20250402,000000,0.3497,0.415,0.349,0.3792,353030,0
+HYFT.US,D,20250403,000000,0.37,0.4,0.338,0.34,369049,0
+HYFT.US,D,20250404,000000,0.34,0.3799,0.335,0.3599,447725,0
+HYFT.US,D,20250407,000000,0.335,0.41,0.328,0.4042,713131,0
+HYFT.US,D,20250408,000000,0.41,0.4139,0.381,0.385,176426,0
+HYFT.US,D,20250409,000000,0.38,0.4033,0.3641,0.392,191338,0
+HYFT.US,D,20250410,000000,0.392,0.422,0.3741,0.401,496422,0
+HYFT.US,D,20250411,000000,0.413,0.4499,0.39,0.4313,1339777,0
+HYFT.US,D,20250414,000000,0.43,0.4698,0.43,0.4571,626853,0
+HYFT.US,D,20250415,000000,0.455,0.479,0.4,0.411,582764,0
+HYFT.US,D,20250416,000000,0.4017,0.449999,0.4,0.427,100231,0
+HYFT.US,D,20250417,000000,0.418,0.4414,0.4176,0.4379,251874,0
+HYFT.US,D,20250421,000000,0.44,0.44,0.4009,0.4071,745548,0
+HYFT.US,D,20250422,000000,0.4039,0.4398,0.4,0.435,241141,0
+HYFT.US,D,20250423,000000,0.44,0.469,0.4255,0.444,736185,0
+HYFT.US,D,20250424,000000,0.4549,0.4699,0.4303,0.4639,379726,0
+HYFT.US,D,20250425,000000,0.463,0.469,0.4401,0.45,259308,0
+HYFT.US,D,20250428,000000,0.45,0.4744,0.4401,0.4606,563900,0
+HYFT.US,D,20250429,000000,0.47,0.475,0.4326,0.4425,191793,0
+HYFT.US,D,20250430,000000,0.44,0.45,0.4303,0.438,106444,0
+HYFT.US,D,20250501,000000,0.449,0.4699,0.4294,0.4624,250891,0
+HYFT.US,D,20250502,000000,0.46,0.4879,0.4521,0.4591,579455,0
+HYFT.US,D,20250505,000000,0.45,0.4749,0.45,0.4586,281889,0
+HYFT.US,D,20250506,000000,0.46,0.4799,0.46,0.4765,210031,0
+HYFT.US,D,20250507,000000,0.47,0.479,0.4552,0.467,295762,0
+HYFT.US,D,20250508,000000,0.453,0.46,0.45,0.4575,215564,0
+HYFT.US,D,20250509,000000,0.458,0.458,0.4365,0.4489,316722,0
+HYFT.US,D,20250512,000000,0.4537,0.476,0.449,0.4501,303503,0
+HYFT.US,D,20250513,000000,0.4785,0.499,0.4529,0.497,535356,0
+HYFT.US,D,20250514,000000,0.495,0.5088,0.48,0.497,461016,0
+HYFT.US,D,20250515,000000,0.49,0.4917,0.48,0.4849,279383,0
+HYFT.US,D,20250516,000000,0.4807,0.4987,0.4751,0.4948,191704,0
+HYFT.US,D,20250519,000000,0.473,0.5,0.4664,0.488,147215,0
+HYFT.US,D,20250520,000000,0.477,0.498,0.477,0.4901,162743,0
+HYFT.US,D,20250521,000000,0.499,0.5,0.4754,0.4889,172074,0
+HYFT.US,D,20250522,000000,0.4765,0.4997,0.4765,0.489,89944,0
+HYFT.US,D,20250523,000000,0.4959,0.5786,0.483,0.5571,900552,0
+HYFT.US,D,20250527,000000,0.55,0.56,0.51,0.534,347480,0
+HYFT.US,D,20250528,000000,0.56,0.56,0.538,0.5582,193932,0
+HYFT.US,D,20250529,000000,0.565,0.5748,0.55,0.5742,164102,0
+HYFT.US,D,20250530,000000,0.571,0.579999,0.56,0.57,148299,0
+HYFT.US,D,20250602,000000,0.572,0.5749,0.5555,0.5714,110599,0
+HYFT.US,D,20250603,000000,0.5692,0.5714,0.537,0.5635,195565,0
+HYFT.US,D,20250604,000000,0.5466,0.5984,0.5,0.5736,705625,0
+HYFT.US,D,20250605,000000,0.6,0.75,0.5949,0.702,4901144,0
+HYFT.US,D,20250606,000000,0.7286,0.7289,0.66,0.6724,630977,0
+HYFT.US,D,20250609,000000,0.6975,0.7,0.6599,0.6698,540565,0
+HYFT.US,D,20250610,000000,0.677,0.68,0.644,0.654,311349,0
+HYFT.US,D,20250611,000000,0.6424,0.65,0.51,0.6004,1299408,0
+HYFT.US,D,20250612,000000,0.68,1.07,0.6605,0.7299,68906999,0
+HYFT.US,D,20250613,000000,0.7134,0.8,0.7,0.7015,3689902,0
+HYFT.US,D,20250616,000000,0.71,0.85,0.7016,0.85,3176384,0
+HYFT.US,D,20250617,000000,0.855,1.03,0.83,0.9463,4087247,0
+HYFT.US,D,20250618,000000,0.95,1.04,0.9386,1.01,1808712,0
+HYFT.US,D,20250620,000000,1.02,1.0286,0.9,1.005,1384279,0
+HYFT.US,D,20250623,000000,0.97,1,0.931,0.9601,990682,0
+HYFT.US,D,20250624,000000,0.98,0.98,0.82,0.94,1207222,0
+HYFT.US,D,20250625,000000,0.9122,0.97,0.88,0.9323,512060,0
+HYFT.US,D,20250626,000000,0.94,1.15,0.93,1.11,1858377,0
+HYFT.US,D,20250627,000000,1.14,1.16,1.05,1.11,1097282,0
+HYFT.US,D,20250630,000000,1.1,1.13,1.03,1.06,532419,0
+HYFT.US,D,20250701,000000,1.04,1.15,1.04,1.09,1077567,0
+HYFT.US,D,20250702,000000,1.11,1.12,1,1.06,757625,0
+HYFT.US,D,20250703,000000,1.08,1.31,1.08,1.31,2705132,0
+HYFT.US,D,20250707,000000,1.48,1.68,1.46,1.63,4661403,0
+HYFT.US,D,20250708,000000,1.65,1.79,1.54,1.76,2605773,0
+HYFT.US,D,20250709,000000,1.76,2.01,1.68,1.92,3885685,0
+HYFT.US,D,20250710,000000,1.92,1.98,1.6201,1.665,2237514,0
+HYFT.US,D,20250711,000000,1.61,1.67,1.46,1.48,1611675,0
+HYFT.US,D,20250714,000000,1.52,2.03,1.5,1.98,3501794,0
+HYFT.US,D,20250715,000000,2.025,2.3173,1.79,1.82,3984627,0
+HYFT.US,D,20250716,000000,1.82,1.99,1.81,1.93,1440681,0
+HYFT.US,D,20250717,000000,1.93,1.9848,1.71,1.74,1430846,0
+HYFT.US,D,20250718,000000,1.79,1.8287,1.65,1.73,1143776,0
+HYFT.US,D,20250721,000000,1.78,1.85,1.68,1.75,1077237,0
+HYFT.US,D,20250722,000000,1.71,1.77,1.61,1.7,750634,0
+HYFT.US,D,20250723,000000,1.7,1.85,1.68,1.82,935921,0
+HYFT.US,D,20250724,000000,1.91,2.33,1.87,2.31,5299660,0
+HYFT.US,D,20250725,000000,2.375,2.41,2,2.16,2019226,0
+HYFT.US,D,20250728,000000,2.22,2.29,2.01,2.02,1399928,0
+HYFT.US,D,20250729,000000,1.81,1.99,1.62,1.725,2838685,0
+HYFT.US,D,20250730,000000,1.72,1.8,1.6948,1.74,656135,0
+HYFT.US,D,20250731,000000,1.72,1.7699,1.64,1.66,1260010,0
+HYFT.US,D,20250801,000000,1.6,1.64,1.52,1.64,1008438,0
+HYFT.US,D,20250804,000000,1.73,1.83,1.64,1.83,1087056,0
+HYFT.US,D,20250805,000000,1.88,1.88,1.73,1.81,570712,0
+HYFT.US,D,20250806,000000,1.83,1.95,1.8144,1.89,945827,0
+HYFT.US,D,20250807,000000,1.89,1.89,1.766,1.85,697895,0
+HYFT.US,D,20250808,000000,1.85,2.12,1.85,2,2082644,0
+HYFT.US,D,20250811,000000,2.03,2.06,1.85,1.9,721994,0
+HYFT.US,D,20250812,000000,1.94,2.02,1.8146,2.02,680400,0
+HYFT.US,D,20250813,000000,2.02,2.05,1.915,1.99,397815,0
+HYFT.US,D,20250814,000000,2.02,2.07,1.93,2.02,451460,0
+HYFT.US,D,20250815,000000,2.02,2.1399,1.97,2,802545,0
+HYFT.US,D,20250818,000000,2.02,2.72,2.0016,2.7,9731590,0
+HYFT.US,D,20250819,000000,2.675,2.9,2.51,2.57,2310821,0
+HYFT.US,D,20250820,000000,2.6,2.9,2.58,2.89,1652763,0
+HYFT.US,D,20250821,000000,2.86,2.9312,2.58,2.63,1500271,0
+HYFT.US,D,20250822,000000,2.65,3.21,2.6401,3.2,3000900,0
+HYFT.US,D,20250825,000000,3.17,3.2459,2.71,2.76,2899956,0
+HYFT.US,D,20250826,000000,2.91,2.91,2.59,2.75,1150315,0
+HYFT.US,D,20250827,000000,2.76,2.8,2.61,2.65,688674,0
+HYFT.US,D,20250828,000000,2.63,2.75,2.43,2.49,1372246,0
+HYFT.US,D,20250829,000000,2.44,2.5,2.26,2.37,1397673,0
+HYFT.US,D,20250902,000000,2.3,2.34,1.86,1.93,3081353,0
+HYFT.US,D,20250903,000000,2,2.2351,2,2.07,2050468,0
+HYFT.US,D,20250904,000000,2.02,2.0668,1.88,1.99,828038,0
+HYFT.US,D,20250905,000000,1.97,1.99,1.82,1.94,811484,0
+HYFT.US,D,20250908,000000,1.92,2,1.85,1.85,768604,0
+HYFT.US,D,20250909,000000,1.81,1.92,1.8,1.89,511947,0
+HYFT.US,D,20250910,000000,1.88,2,1.86,1.91,709395,0
+HYFT.US,D,20250911,000000,1.9,2.17,1.88,2.17,708928,0
+HYFT.US,D,20250912,000000,2.25,2.3,1.95,2.21,1578260,0
+HYFT.US,D,20250915,000000,2.26,2.26,1.58,1.76,11309611,0
+HYFT.US,D,20250916,000000,1.731,1.731,1.51,1.59,2187375,0
+HYFT.US,D,20250917,000000,1.57,1.63,1.42,1.55,1225162,0
+HYFT.US,D,20250918,000000,1.57,1.96,1.55,1.88,2256838,0
+HYFT.US,D,20250919,000000,1.87,1.87,1.68,1.73,889998,0
+HYFT.US,D,20250922,000000,2,2.08,1.89,2.01,2443347,0
+HYFT.US,D,20250923,000000,2.03,2.0374,1.87,1.91,728959,0
+HYFT.US,D,20250924,000000,1.95,2.0399,1.8772,1.89,715464,0
+HYFT.US,D,20250925,000000,1.9,1.935,1.75,1.77,742297,0
+HYFT.US,D,20250926,000000,1.78,1.85,1.77,1.8,417781,0
+HYFT.US,D,20250929,000000,1.8,1.89,1.69,1.73,677116,0
+HYFT.US,D,20250930,000000,1.72,1.79,1.67,1.75,516034,0
+HYFT.US,D,20251001,000000,1.75,1.84,1.72,1.78,394841,0
+HYFT.US,D,20251002,000000,1.79,1.82,1.7,1.77,476597,0
+HYFT.US,D,20251003,000000,1.77,1.7885,1.66,1.69,628425,0
+HYFT.US,D,20251006,000000,1.72,1.83,1.66,1.83,593324,0
+HYFT.US,D,20251007,000000,1.83,1.95,1.8008,1.88,715080,0
+HYFT.US,D,20251008,000000,1.89,1.95,1.82,1.87,329423,0
+HYFT.US,D,20251009,000000,2.05,2.19,1.95,1.97,1830861,0
+HYFT.US,D,20251010,000000,2.02,2.02,1.8,1.81,654017,0
+HYFT.US,D,20251013,000000,1.87,1.92,1.84,1.9,505007,0
+HYFT.US,D,20251014,000000,1.88,1.9,1.78,1.8,599367,0
+HYFT.US,D,20251015,000000,1.8,1.8379,1.68,1.71,697375,0
+HYFT.US,D,20251016,000000,1.77,1.7799,1.61,1.64,612269,0
+HYFT.US,D,20251017,000000,1.65,1.65,1.5,1.58,636753,0
+HYFT.US,D,20251020,000000,1.65,1.65,1.56,1.64,358887,0
+HYFT.US,D,20251021,000000,1.58,1.62,1.4,1.52,560492,0
+HYFT.US,D,20251022,000000,1.5,1.52,1.37,1.45,597755,0
+HYFT.US,D,20251023,000000,1.46,1.57,1.44,1.54,396319,0
+HYFT.US,D,20251024,000000,1.6,1.72,1.5506,1.64,505561,0
+HYFT.US,D,20251027,000000,1.66,1.76,1.56,1.73,768490,0
+HYFT.US,D,20251028,000000,1.68,1.7751,1.63,1.63,252348,0
+HYFT.US,D,20251029,000000,1.64,1.72,1.6111,1.62,271850,0
+HYFT.US,D,20251030,000000,1.63,1.67,1.6,1.61,136739,0
+HYFT.US,D,20251031,000000,1.63,1.9269,1.62,1.87,1129981,0
+HYFT.US,D,20251103,000000,1.9,1.92,1.75,1.76,337488,0
+HYFT.US,D,20251104,000000,1.73,1.88,1.7,1.76,292158,0
+HYFT.US,D,20251105,000000,1.73,1.84,1.72,1.81,204093,0
+HYFT.US,D,20251106,000000,1.81,1.8383,1.7,1.7,202571,0
+HYFT.US,D,20251107,000000,1.67,1.74,1.5723,1.73,314246,0
+HYFT.US,D,20251110,000000,1.75,1.83,1.7,1.77,272639,0
+HYFT.US,D,20251111,000000,1.75,1.8,1.71,1.79,185712,0
+HYFT.US,D,20251112,000000,1.79,1.845,1.69,1.79,309698,0
+HYFT.US,D,20251113,000000,1.75,1.8899,1.65,1.65,351847,0
+HYFT.US,D,20251114,000000,1.58,1.74,1.55,1.68,260954,0
+HYFT.US,D,20251117,000000,1.66,1.775,1.65,1.72,292472,0
+HYFT.US,D,20251118,000000,1.71,1.8,1.675,1.76,227646,0
+HYFT.US,D,20251119,000000,1.78,1.86,1.69,1.81,574590,0
+HYFT.US,D,20251120,000000,1.85,1.91,1.7575,1.77,371412,0
+HYFT.US,D,20251121,000000,1.77,1.795,1.64,1.67,327675,0
+HYFT.US,D,20251124,000000,1.68,1.76,1.68,1.76,101218,0
+HYFT.US,D,20251125,000000,1.74,1.8,1.68,1.79,169592,0
+HYFT.US,D,20251126,000000,1.8,2.03,1.74,1.92,1312100,0
+HYFT.US,D,20251128,000000,1.97,2.15,1.9601,2.06,346296,0
+HYFT.US,D,20251201,000000,2.03,2.03,1.82,1.83,338657,0
+HYFT.US,D,20251202,000000,1.84,1.85,1.75,1.75,176300,0
+HYFT.US,D,20251203,000000,1.77,1.8975,1.75,1.87,257857,0
+HYFT.US,D,20251204,000000,1.89,2.08,1.8727,2.07,386965,0
+HYFT.US,D,20251205,000000,2.07,2.08,1.94,2,284490,0
+HYFT.US,D,20251208,000000,1.99,2.02,1.92,1.93,154656,0
+HYFT.US,D,20251209,000000,1.96,1.985,1.91,1.94,197613,0
+HYFT.US,D,20251210,000000,1.95,1.95,1.83,1.88,281651,0
+HYFT.US,D,20251211,000000,1.86,1.92,1.85,1.87,122386,0
+HYFT.US,D,20251212,000000,1.88,1.94,1.76,1.77,293128,0
+HYFT.US,D,20251215,000000,1.99,1.99,1.77,1.79,1002556,0
+HYFT.US,D,20251216,000000,1.75,1.79,1.62,1.68,593930,0
+HYFT.US,D,20251217,000000,1.68,1.87,1.68,1.77,358811,0
+HYFT.US,D,20251218,000000,1.77,1.8299,1.57,1.64,500567,0
+HYFT.US,D,20251219,000000,1.63,1.68,1.6,1.67,249450,0
+HYFT.US,D,20251222,000000,1.67,1.81,1.6596,1.73,397823,0
+HYFT.US,D,20251223,000000,1.7,1.74,1.68,1.7,200903,0
+HYFT.US,D,20251224,000000,1.69,1.7399,1.68,1.72,71398,0
+HYFT.US,D,20251226,000000,1.74,1.74,1.6628,1.7,81359,0
+HYFT.US,D,20251229,000000,1.65,1.7,1.65,1.65,227864,0
+HYFT.US,D,20251230,000000,1.66,1.735,1.64,1.725,224973,0
+HYFT.US,D,20251231,000000,1.74,1.84,1.71,1.82,365161,0
+HYFT.US,D,20260102,000000,1.8,2.04,1.8,2.02,407264,0
+HYFT.US,D,20260105,000000,2.03,2.39,2.01,2.26,1346837,0
+HYFT.US,D,20260106,000000,2.25,2.33,2.18,2.32,455915,0
+HYFT.US,D,20260107,000000,2.31,2.73,2.23,2.67,1075500,0
+HYFT.US,D,20260108,000000,2.67,2.8,2.51,2.78,700642,0
+HYFT.US,D,20260109,000000,2.76,2.87,2.69,2.72,601992,0
+HYFT.US,D,20260112,000000,2.99,2.99,2.1,2.61,2656573,0
+HYFT.US,D,20260113,000000,2.63,2.63,2.42,2.44,732158,0
+HYFT.US,D,20260114,000000,2.43,2.435,2.11,2.14,982132,0
+HYFT.US,D,20260115,000000,2.16,2.21,1.95,2,711318,0
+HYFT.US,D,20260116,000000,1.98,2.2,1.82,2.07,654637,0
+HYFT.US,D,20260120,000000,2.01,2.05,1.91,1.95,452815,0
+HYFT.US,D,20260121,000000,1.92,2.04,1.85,2.03,393267,0
+HYFT.US,D,20260122,000000,2.04,2.33,2.04,2.3,794109,0
+HYFT.US,D,20260123,000000,2.32,2.39,2.19,2.27,463049,0
+HYFT.US,D,20260126,000000,2.27,2.2931,2.13,2.16,284919,0
+HYFT.US,D,20260127,000000,2.17,2.2319,2.13,2.19,265769,0
+HYFT.US,D,20260128,000000,2.175,2.2,1.9921,2.01,403552,0
+HYFT.US,D,20260129,000000,2.01,2.05,1.75,1.8,670003,0
+HYFT.US,D,20260130,000000,1.77,1.81,1.595,1.62,854332,0
+HYFT.US,D,20260202,000000,1.6,1.685,1.55,1.62,252269,0
+HYFT.US,D,20260203,000000,1.64,1.64,1.495,1.57,555734,0
+HYFT.US,D,20260204,000000,1.57,1.6,1.45,1.56,483549,0
+HYFT.US,D,20260205,000000,1.56,1.57,1.41,1.41,493671,0
+HYFT.US,D,20260206,000000,1.45,1.6,1.45,1.57,318460,0
+HYFT.US,D,20260209,000000,1.57,1.6483,1.52,1.6,286686,0
+HYFT.US,D,20260210,000000,1.6,1.64,1.55,1.55,155421,0
+HYFT.US,D,20260211,000000,1.56,1.59,1.47,1.49,265425,0
+HYFT.US,D,20260212,000000,1.49,1.49,1.355,1.37,463555,0
+HYFT.US,D,20260213,000000,1.41,1.46,1.38,1.39,378388,0
+HYFT.US,D,20260217,000000,1.38,1.4194,1.33,1.38,262817,0
+HYFT.US,D,20260218,000000,1.38,1.48,1.38,1.46,260405,0
diff --git a/daily/us/nasdaq stocks/1/hypr.us.txt b/daily/us/nasdaq stocks/1/hypr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebc9347cc09914e82c44f9849b646bb9c2a09a5f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hypr.us.txt	
@@ -0,0 +1,1269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYPR.US,D,20210127,000000,10.37,10.4,10,10.01,3795400,0
+HYPR.US,D,20210128,000000,10.12,10.25,10.09,10.19,381097,0
+HYPR.US,D,20210129,000000,10.3,10.3,10.1,10.1,260207,0
+HYPR.US,D,20210201,000000,10.11,10.22,10.1,10.15,316695,0
+HYPR.US,D,20210202,000000,10.16,10.455,10.15,10.21,198293,0
+HYPR.US,D,20210203,000000,10.2,10.27,10.17,10.2,221245,0
+HYPR.US,D,20210204,000000,10.19,10.49,10.19,10.38,252487,0
+HYPR.US,D,20210205,000000,10.47,10.65,10.4,10.48,306271,0
+HYPR.US,D,20210208,000000,10.5,10.55,10.35,10.45,37307,0
+HYPR.US,D,20210209,000000,10.43,10.55,10.43,10.5,450474,0
+HYPR.US,D,20210210,000000,10.49,10.88,10.43,10.8,472755,0
+HYPR.US,D,20210211,000000,10.66,11,10.6,10.71,200524,0
+HYPR.US,D,20210212,000000,10.79,10.9399,10.7,10.79,287558,0
+HYPR.US,D,20210216,000000,10.87,10.95,10.72,10.82,51714,0
+HYPR.US,D,20210217,000000,10.73,10.895,10.61,10.61,58029,0
+HYPR.US,D,20210218,000000,10.61,10.61,10.45,10.49,168994,0
+HYPR.US,D,20210219,000000,10.51,10.59,10.44,10.44,86343,0
+HYPR.US,D,20210222,000000,10.42,10.58,10.32,10.5,105741,0
+HYPR.US,D,20210223,000000,10.26,10.5,10.15,10.4,152310,0
+HYPR.US,D,20210224,000000,10.4,10.5,10.22,10.28,206076,0
+HYPR.US,D,20210225,000000,10.35,10.49,10.22,10.49,109591,0
+HYPR.US,D,20210226,000000,10.36,10.415,10.24,10.36,106635,0
+HYPR.US,D,20210301,000000,10.39,10.39,10.25,10.26,236549,0
+HYPR.US,D,20210302,000000,10.33,10.35,10.2,10.33,325202,0
+HYPR.US,D,20210303,000000,10.34,10.62,10.2156,10.295,309417,0
+HYPR.US,D,20210304,000000,10.25,10.28,10.12,10.16,161717,0
+HYPR.US,D,20210305,000000,10.23,10.35,10.1,10.29,82427,0
+HYPR.US,D,20210308,000000,10.3,10.32,10.22,10.26,117395,0
+HYPR.US,D,20210309,000000,10.26,10.26,10.13,10.15,202010,0
+HYPR.US,D,20210310,000000,10.245,10.245,10.07,10.08,208050,0
+HYPR.US,D,20210311,000000,10.105,10.14,10.105,10.11,5056,0
+HYPR.US,D,20210312,000000,10.35,10.35,10.18,10.3,77002,0
+HYPR.US,D,20210315,000000,10.11,10.11,10.02,10.04,239417,0
+HYPR.US,D,20210316,000000,10.12,10.12,9.97,9.97,29195,0
+HYPR.US,D,20210317,000000,9.98,10,9.95,9.95,29727,0
+HYPR.US,D,20210318,000000,9.95,9.97,9.95,9.953,5884,0
+HYPR.US,D,20210319,000000,9.955,10,9.95,9.95,8155,0
+HYPR.US,D,20210322,000000,9.95,10.06,9.95,9.97,3992,0
+HYPR.US,D,20210323,000000,9.95,9.98,9.82,9.95,22097,0
+HYPR.US,D,20210324,000000,9.8701,9.99,9.59,9.99,44802,0
+HYPR.US,D,20210325,000000,9.48,9.9,9.48,9.89,9783,0
+HYPR.US,D,20210326,000000,9.99,10.01,9.89,10.01,2466,0
+HYPR.US,D,20210329,000000,9.83,9.83,9.83,9.83,402,0
+HYPR.US,D,20210330,000000,9.81,9.92,9.79,9.92,6864,0
+HYPR.US,D,20210331,000000,9.9677,10,9.94,10,17697,0
+HYPR.US,D,20210401,000000,10,10,9.9,9.98,30362,0
+HYPR.US,D,20210405,000000,9.99,10.124,9.99,10,7399,0
+HYPR.US,D,20210406,000000,10.35,10.35,10.07,10.09,6325,0
+HYPR.US,D,20210407,000000,10.05,10.2,9.95,10.2,11817,0
+HYPR.US,D,20210408,000000,10.1999,10.1999,10.03,10.15,5999,0
+HYPR.US,D,20210409,000000,10.13,10.2,10.13,10.15,25965,0
+HYPR.US,D,20210412,000000,10.05,10.2,10.0385,10.2,24345,0
+HYPR.US,D,20210413,000000,10.06,10.07,10.05,10.06,4903,0
+HYPR.US,D,20210414,000000,10,10.1,10,10.03,126983,0
+HYPR.US,D,20210415,000000,9.93,9.99,9.92,9.99,3242,0
+HYPR.US,D,20210416,000000,10,10.1,10,10.07,15508,0
+HYPR.US,D,20210419,000000,9.92,10.02,9.92,9.98,10201,0
+HYPR.US,D,20210420,000000,9.91,10,9.8601,10,43514,0
+HYPR.US,D,20210421,000000,9.93,9.94,9.93,9.93,2315,0
+HYPR.US,D,20210422,000000,9.93,9.98,9.93,9.98,65276,0
+HYPR.US,D,20210423,000000,9.91,9.98,9.89,9.89,2111,0
+HYPR.US,D,20210426,000000,9.89,9.94,9.83,9.83,4473,0
+HYPR.US,D,20210427,000000,9.86,9.92,9.86,9.9,1671,0
+HYPR.US,D,20210428,000000,9.85,9.935,9.85,9.935,2928,0
+HYPR.US,D,20210429,000000,9.935,9.98,9.9,9.96,12310,0
+HYPR.US,D,20210430,000000,9.94,10,9.89,10,14746,0
+HYPR.US,D,20210503,000000,10,10,10,10,728,0
+HYPR.US,D,20210504,000000,9.8977,9.925,9.89,9.9,12314,0
+HYPR.US,D,20210505,000000,9.9,9.95,9.84,9.95,23842,0
+HYPR.US,D,20210506,000000,9.9071,10,9.9,9.95,21558,0
+HYPR.US,D,20210510,000000,9.84,9.9,9.84,9.88,1230,0
+HYPR.US,D,20210511,000000,9.75,9.99,9.75,9.87,1658,0
+HYPR.US,D,20210512,000000,9.87,9.88,9.87,9.88,5061,0
+HYPR.US,D,20210513,000000,9.81,9.87,9.75,9.85,16314,0
+HYPR.US,D,20210517,000000,9.81,9.93,9.79,9.83,7998,0
+HYPR.US,D,20210518,000000,9.85,9.9,9.79,9.79,25695,0
+HYPR.US,D,20210519,000000,9.88,9.89,9.78,9.8115,2491,0
+HYPR.US,D,20210520,000000,9.76,9.77,9.76,9.77,387,0
+HYPR.US,D,20210521,000000,9.775,9.84,9.775,9.84,40382,0
+HYPR.US,D,20210524,000000,9.71,9.71,9.71,9.71,133,0
+HYPR.US,D,20210525,000000,9.7252,9.93,9.72,9.76,6205,0
+HYPR.US,D,20210526,000000,9.979,9.979,9.82,9.85,17198,0
+HYPR.US,D,20210527,000000,9.85,9.92,9.83,9.83,2723,0
+HYPR.US,D,20210528,000000,9.9,9.91,9.87,9.88,11857,0
+HYPR.US,D,20210601,000000,9.92,9.94,9.82,9.82,8085,0
+HYPR.US,D,20210602,000000,9.77,9.92,9.77,9.9,263881,0
+HYPR.US,D,20210603,000000,9.76,9.9,9.76,9.84,2519,0
+HYPR.US,D,20210604,000000,9.9,9.9,9.8136,9.8136,500392,0
+HYPR.US,D,20210607,000000,9.79,9.81,9.77,9.81,3720,0
+HYPR.US,D,20210608,000000,9.89,9.89,9.89,9.89,208,0
+HYPR.US,D,20210609,000000,9.89,9.8908,9.815,9.815,4400,0
+HYPR.US,D,20210610,000000,9.8868,9.8868,9.81,9.84,2561,0
+HYPR.US,D,20210611,000000,9.76,9.87,9.7565,9.87,3172,0
+HYPR.US,D,20210614,000000,10.07,10.07,9.75,9.885,22084,0
+HYPR.US,D,20210615,000000,9.78,9.79,9.75,9.75,1194,0
+HYPR.US,D,20210616,000000,9.75,9.75,9.75,9.75,3695,0
+HYPR.US,D,20210617,000000,9.74,9.775,9.7,9.775,291309,0
+HYPR.US,D,20210618,000000,9.74,9.75,9.73,9.75,4834,0
+HYPR.US,D,20210621,000000,9.71,9.71,9.7,9.71,15566,0
+HYPR.US,D,20210622,000000,9.74,9.74,9.74,9.74,3523,0
+HYPR.US,D,20210623,000000,9.6696,9.68,9.6696,9.68,617,0
+HYPR.US,D,20210624,000000,9.6761,9.69,9.6761,9.69,2625,0
+HYPR.US,D,20210628,000000,9.6899,9.9,9.66,9.9,27590,0
+HYPR.US,D,20210629,000000,9.83,9.85,9.68,9.85,1721,0
+HYPR.US,D,20210630,000000,9.7353,9.85,9.7353,9.85,573,0
+HYPR.US,D,20210701,000000,9.9,9.9,9.85,9.85,504,0
+HYPR.US,D,20210702,000000,9.75,9.75,9.73,9.73,2236,0
+HYPR.US,D,20210706,000000,9.825,9.9,9.825,9.88,1148,0
+HYPR.US,D,20210707,000000,9.74,9.74,9.74,9.74,444,0
+HYPR.US,D,20210708,000000,10.09,10.09,9.885,9.98,2540962,0
+HYPR.US,D,20210709,000000,9.98,9.98,9.9035,9.96,438106,0
+HYPR.US,D,20210712,000000,9.98,10,9.89,9.93,237887,0
+HYPR.US,D,20210713,000000,9.93,9.96,9.9,9.92,496667,0
+HYPR.US,D,20210714,000000,9.92,9.95,9.89,9.91,126886,0
+HYPR.US,D,20210715,000000,9.94,9.97,9.88,9.88,271164,0
+HYPR.US,D,20210716,000000,9.9,9.97,9.88,9.89,337512,0
+HYPR.US,D,20210719,000000,9.91,9.92,9.84,9.87,153285,0
+HYPR.US,D,20210720,000000,9.91,9.9899,9.85,9.89,198712,0
+HYPR.US,D,20210721,000000,9.96,9.98,9.93,9.95,136164,0
+HYPR.US,D,20210722,000000,9.98,9.9899,9.91,9.92,51197,0
+HYPR.US,D,20210723,000000,9.96,9.97,9.91,9.92,47238,0
+HYPR.US,D,20210726,000000,9.95,9.95,9.89,9.9,126459,0
+HYPR.US,D,20210727,000000,9.91,9.91,9.85,9.86,64369,0
+HYPR.US,D,20210728,000000,9.87,9.88,9.85,9.88,34556,0
+HYPR.US,D,20210729,000000,9.89,9.89,9.85,9.87,28190,0
+HYPR.US,D,20210730,000000,9.86,9.9,9.8501,9.89,36258,0
+HYPR.US,D,20210802,000000,9.9,9.902,9.86,9.88,52362,0
+HYPR.US,D,20210803,000000,9.86,9.88,9.85,9.87,10692,0
+HYPR.US,D,20210804,000000,9.86,9.88,9.84,9.88,30910,0
+HYPR.US,D,20210805,000000,9.8593,9.88,9.84,9.88,167030,0
+HYPR.US,D,20210806,000000,9.86,9.87,9.8201,9.84,36344,0
+HYPR.US,D,20210809,000000,9.83,9.94,9.82,9.94,131237,0
+HYPR.US,D,20210810,000000,9.95,9.95,9.86,9.91,22183,0
+HYPR.US,D,20210811,000000,9.94,9.94,9.8557,9.9,12062,0
+HYPR.US,D,20210812,000000,9.9,9.92,9.86,9.92,5785,0
+HYPR.US,D,20210813,000000,9.93,9.94,9.8566,9.94,16808,0
+HYPR.US,D,20210816,000000,9.9,9.9,9.85,9.89,57863,0
+HYPR.US,D,20210817,000000,9.86,9.9,9.85,9.87,23563,0
+HYPR.US,D,20210818,000000,9.85,9.9,9.85,9.9,12241,0
+HYPR.US,D,20210819,000000,9.84,9.9002,9.84,9.8799,18527,0
+HYPR.US,D,20210820,000000,9.8535,9.9,9.83,9.87,63640,0
+HYPR.US,D,20210823,000000,9.87,9.91,9.8601,9.9,20043,0
+HYPR.US,D,20210824,000000,9.9,9.9,9.84,9.89,16702,0
+HYPR.US,D,20210825,000000,9.9,9.94,9.85,9.94,12246,0
+HYPR.US,D,20210826,000000,9.9,9.9,9.85,9.88,118023,0
+HYPR.US,D,20210827,000000,9.9,9.9,9.86,9.88,29764,0
+HYPR.US,D,20210830,000000,9.88,9.88,9.85,9.87,113347,0
+HYPR.US,D,20210831,000000,9.86,9.91,9.85,9.91,21709,0
+HYPR.US,D,20210901,000000,9.91,9.9337,9.87,9.87,11083,0
+HYPR.US,D,20210902,000000,9.92,9.9316,9.88,9.91,34014,0
+HYPR.US,D,20210903,000000,9.92,9.9358,9.86,9.87,75719,0
+HYPR.US,D,20210907,000000,9.87,9.94,9.87,9.94,60036,0
+HYPR.US,D,20210908,000000,9.94,9.94,9.9,9.9,6223,0
+HYPR.US,D,20210909,000000,9.92,9.93,9.9,9.92,26463,0
+HYPR.US,D,20210910,000000,9.9,9.92,9.9,9.92,12828,0
+HYPR.US,D,20210913,000000,9.94,9.94,9.9,9.91,11855,0
+HYPR.US,D,20210914,000000,9.9,9.92,9.9,9.91,37822,0
+HYPR.US,D,20210915,000000,9.9,9.91,9.89,9.9,170791,0
+HYPR.US,D,20210916,000000,9.8701,9.9,9.8701,9.88,23775,0
+HYPR.US,D,20210917,000000,9.89,9.905,9.89,9.89,99507,0
+HYPR.US,D,20210920,000000,9.88,9.9,9.85,9.89,26533,0
+HYPR.US,D,20210921,000000,9.91,9.92,9.89,9.91,62629,0
+HYPR.US,D,20210922,000000,9.917,9.92,9.89,9.915,5979,0
+HYPR.US,D,20210923,000000,9.91,9.92,9.89,9.92,16507,0
+HYPR.US,D,20210924,000000,9.89,9.92,9.89,9.92,32289,0
+HYPR.US,D,20210927,000000,9.91,9.93,9.9,9.93,21441,0
+HYPR.US,D,20210928,000000,9.905,9.92,9.9,9.91,30990,0
+HYPR.US,D,20210929,000000,9.91,9.94,9.89,9.94,30922,0
+HYPR.US,D,20210930,000000,9.95,9.95,9.88,9.9,20830,0
+HYPR.US,D,20211001,000000,9.93,9.95,9.89,9.91,308505,0
+HYPR.US,D,20211004,000000,9.94,9.94,9.9,9.91,225223,0
+HYPR.US,D,20211005,000000,9.92,9.93,9.9,9.9,527801,0
+HYPR.US,D,20211006,000000,9.92,9.92,9.88,9.92,65639,0
+HYPR.US,D,20211007,000000,9.93,9.9301,9.9,9.93,15946,0
+HYPR.US,D,20211008,000000,9.94,9.95,9.9204,9.93,20827,0
+HYPR.US,D,20211011,000000,9.92,9.93,9.91,9.93,35895,0
+HYPR.US,D,20211012,000000,9.92,9.9408,9.91,9.94,3917,0
+HYPR.US,D,20211013,000000,9.94,9.9444,9.91,9.92,20618,0
+HYPR.US,D,20211014,000000,9.9213,9.9416,9.9206,9.9416,2609,0
+HYPR.US,D,20211015,000000,9.95,9.95,9.94,9.94,10443,0
+HYPR.US,D,20211018,000000,9.94,9.95,9.92,9.95,7181,0
+HYPR.US,D,20211019,000000,9.94,9.95,9.92,9.94,417103,0
+HYPR.US,D,20211020,000000,9.93,9.94,9.93,9.93,5236,0
+HYPR.US,D,20211021,000000,9.938,9.94,9.93,9.94,119955,0
+HYPR.US,D,20211022,000000,9.93,9.95,9.93,9.935,46235,0
+HYPR.US,D,20211025,000000,9.93,9.95,9.93,9.94,14592,0
+HYPR.US,D,20211026,000000,9.93,9.97,9.93,9.9699,150295,0
+HYPR.US,D,20211027,000000,9.95,9.957,9.9411,9.95,6623,0
+HYPR.US,D,20211028,000000,9.95,9.96,9.95,9.96,7235,0
+HYPR.US,D,20211029,000000,9.95,9.98,9.95,9.98,59898,0
+HYPR.US,D,20211101,000000,9.98,9.98,9.95,9.95,12662,0
+HYPR.US,D,20211102,000000,9.95,9.96,9.95,9.95,12080,0
+HYPR.US,D,20211103,000000,9.9557,10,9.9557,9.97,10380,0
+HYPR.US,D,20211104,000000,9.985,9.985,9.96,9.96,27004,0
+HYPR.US,D,20211105,000000,9.97,9.99,9.96,9.9697,27036,0
+HYPR.US,D,20211108,000000,9.98,9.99,9.96,9.97,16524,0
+HYPR.US,D,20211109,000000,9.99,9.99,9.9502,9.96,42909,0
+HYPR.US,D,20211110,000000,9.97,9.99,9.96,9.96,8936,0
+HYPR.US,D,20211111,000000,9.98,9.99,9.95,9.9636,36806,0
+HYPR.US,D,20211112,000000,10.02,10.02,9.96,9.98,22397,0
+HYPR.US,D,20211115,000000,10,10,9.94,9.95,212134,0
+HYPR.US,D,20211116,000000,9.94,9.99,9.94,9.96,83586,0
+HYPR.US,D,20211117,000000,9.98,9.9846,9.95,9.95,34743,0
+HYPR.US,D,20211118,000000,9.94,9.98,9.94,9.95,26746,0
+HYPR.US,D,20211119,000000,9.98,9.98,9.945,9.95,12241,0
+HYPR.US,D,20211122,000000,9.95,9.97,9.94,9.95,30321,0
+HYPR.US,D,20211123,000000,9.95,10,9.94,9.96,130335,0
+HYPR.US,D,20211124,000000,9.95,9.97,9.95,9.964,13729,0
+HYPR.US,D,20211126,000000,9.95,9.96,9.77,9.85,596284,0
+HYPR.US,D,20211129,000000,9.94,9.97,9.94,9.96,287454,0
+HYPR.US,D,20211130,000000,9.95,9.98,9.94,9.98,1875587,0
+HYPR.US,D,20211201,000000,9.97,9.97,9.95,9.96,185379,0
+HYPR.US,D,20211202,000000,9.96,9.97,9.95,9.97,156147,0
+HYPR.US,D,20211203,000000,9.98,9.98,9.95,9.98,77736,0
+HYPR.US,D,20211206,000000,9.98,9.98,9.96,9.96,280117,0
+HYPR.US,D,20211207,000000,9.98,9.98,9.96,9.96,908717,0
+HYPR.US,D,20211208,000000,9.98,9.98,9.97,9.98,1070974,0
+HYPR.US,D,20211209,000000,9.98,9.98,9.96,9.98,226430,0
+HYPR.US,D,20211210,000000,9.98,9.98,9.96,9.965,504166,0
+HYPR.US,D,20211213,000000,9.98,9.98,9.96,9.97,77004,0
+HYPR.US,D,20211214,000000,9.97,9.99,9.96,9.98,364441,0
+HYPR.US,D,20211215,000000,9.96,9.98,9.96,9.98,468663,0
+HYPR.US,D,20211216,000000,9.93,9.93,9.71,9.75,315204,0
+HYPR.US,D,20211217,000000,9.75,9.9,9.75,9.82,22890,0
+HYPR.US,D,20211220,000000,10,10.25,9.919,10.14,39909,0
+HYPR.US,D,20211221,000000,10.2,10.81,10.1949,10.43,41058,0
+HYPR.US,D,20211222,000000,10.6,10.93,10.06,10.92,159904,0
+HYPR.US,D,20211223,000000,11.83,16.61,8.77,9.19,635100,0
+HYPR.US,D,20211227,000000,9.95,11.99,9.03,9.1,1185800,0
+HYPR.US,D,20211228,000000,9.43,9.5122,7.71,7.9,275400,0
+HYPR.US,D,20211229,000000,7.75,7.9136,6.85,7.01,652800,0
+HYPR.US,D,20211230,000000,6.96,7.1266,6.91,7.07,370100,0
+HYPR.US,D,20211231,000000,7.19,7.28,6.92,7.25,420921,0
+HYPR.US,D,20220103,000000,7.38,7.42,7.01,7.38,342189,0
+HYPR.US,D,20220104,000000,7.38,7.49,7.1231,7.27,134393,0
+HYPR.US,D,20220105,000000,7.16,7.4954,7.1479,7.2,166946,0
+HYPR.US,D,20220106,000000,7.1,7.29,7,7,243364,0
+HYPR.US,D,20220107,000000,7.012,7.012,6.5,6.75,292986,0
+HYPR.US,D,20220110,000000,6.62,6.82,6.36,6.76,266323,0
+HYPR.US,D,20220111,000000,6.79,6.99,6.47,6.78,133652,0
+HYPR.US,D,20220112,000000,6.61,6.92,6.41,6.54,157761,0
+HYPR.US,D,20220113,000000,6.58,6.7245,6.0215,6.13,181875,0
+HYPR.US,D,20220114,000000,6.13,6.32,5.99,6.04,74667,0
+HYPR.US,D,20220118,000000,5.94,6.105,5.65,5.69,75612,0
+HYPR.US,D,20220119,000000,5.72,5.77,5.08,5.08,109032,0
+HYPR.US,D,20220120,000000,5.08,5.37,4.82,5,346524,0
+HYPR.US,D,20220121,000000,5,5.2022,4.46,4.5,148543,0
+HYPR.US,D,20220124,000000,4.22,4.52,4.0436,4.15,190869,0
+HYPR.US,D,20220125,000000,4.08,4.11,3.8,3.81,122931,0
+HYPR.US,D,20220126,000000,3.94,4.08,3.5,3.76,409704,0
+HYPR.US,D,20220127,000000,3.8,4.2,3.8,4.02,142873,0
+HYPR.US,D,20220128,000000,4,4.1099,3.8,3.86,88765,0
+HYPR.US,D,20220131,000000,3.87,4.45,3.87,4.38,90542,0
+HYPR.US,D,20220201,000000,4.44,5.1,4.41,4.99,152287,0
+HYPR.US,D,20220202,000000,4.99,4.99,4.23,4.27,256547,0
+HYPR.US,D,20220203,000000,4.23,4.23,3.51,3.55,254726,0
+HYPR.US,D,20220204,000000,3.68,3.92,3.63,3.9,75063,0
+HYPR.US,D,20220207,000000,3.89,4.1,3.48,3.53,346173,0
+HYPR.US,D,20220208,000000,3.6,3.84,3.53,3.77,128784,0
+HYPR.US,D,20220209,000000,3.86,3.99,3.825,3.9,64962,0
+HYPR.US,D,20220210,000000,4.01,4.1,3.85,3.94,130578,0
+HYPR.US,D,20220211,000000,3.96,4.03,3.8546,3.93,57938,0
+HYPR.US,D,20220214,000000,3.93,3.95,3.4,3.46,106630,0
+HYPR.US,D,20220215,000000,3.6,3.77,3.34,3.44,180556,0
+HYPR.US,D,20220216,000000,3.5,3.605,3.32,3.36,56752,0
+HYPR.US,D,20220217,000000,3.34,3.7701,3.31,3.5,502039,0
+HYPR.US,D,20220218,000000,3.42,3.92,3.32,3.45,317741,0
+HYPR.US,D,20220222,000000,3.4,3.57,3.3563,3.46,81167,0
+HYPR.US,D,20220223,000000,3.52,3.67,3.34,3.38,153846,0
+HYPR.US,D,20220224,000000,3.24,3.79,3.18,3.57,171458,0
+HYPR.US,D,20220225,000000,3.58,3.82,3.524,3.6,192395,0
+HYPR.US,D,20220228,000000,3.6,3.97,3.51,3.6,181697,0
+HYPR.US,D,20220301,000000,3.6,3.77,3.45,3.54,53736,0
+HYPR.US,D,20220302,000000,3.52,3.53,3.16,3.16,76342,0
+HYPR.US,D,20220303,000000,3.19,3.265,3.16,3.16,108196,0
+HYPR.US,D,20220304,000000,3.11,3.2499,3.07,3.12,100783,0
+HYPR.US,D,20220307,000000,3.1,3.53,3.1,3.24,270527,0
+HYPR.US,D,20220308,000000,3.2,3.3,2.97,3.15,286564,0
+HYPR.US,D,20220309,000000,3.15,3.39,3.04,3.12,245028,0
+HYPR.US,D,20220310,000000,3.06,3.14,2.75,2.85,389509,0
+HYPR.US,D,20220311,000000,2.85,3.07,2.85,2.92,403356,0
+HYPR.US,D,20220314,000000,2.9,2.9,2.6,2.65,262298,0
+HYPR.US,D,20220315,000000,2.65,2.76,2.6,2.63,252530,0
+HYPR.US,D,20220316,000000,2.65,3.01,2.455,3.01,814623,0
+HYPR.US,D,20220317,000000,2.75,3.35,2.75,3.1,683614,0
+HYPR.US,D,20220318,000000,3.02,3.44,3.02,3.27,2127085,0
+HYPR.US,D,20220321,000000,3.21,3.46,3.12,3.37,700311,0
+HYPR.US,D,20220322,000000,3.35,3.5,3.22,3.47,586427,0
+HYPR.US,D,20220323,000000,3.47,3.53,3.11,3.53,574507,0
+HYPR.US,D,20220324,000000,3.3,3.33,3.17,3.31,161150,0
+HYPR.US,D,20220325,000000,3.28,3.38,3.25,3.29,101065,0
+HYPR.US,D,20220328,000000,3.28,3.29,3,3.23,150894,0
+HYPR.US,D,20220329,000000,3.2,3.59,3.12,3.32,129540,0
+HYPR.US,D,20220330,000000,3.35,3.57,3.35,3.44,40605,0
+HYPR.US,D,20220331,000000,3.51,3.75,3.42,3.54,129307,0
+HYPR.US,D,20220401,000000,3.55,3.75,3.4974,3.73,284668,0
+HYPR.US,D,20220404,000000,3.75,3.75,3.5795,3.71,97492,0
+HYPR.US,D,20220405,000000,3.67,3.69,3.4,3.46,43858,0
+HYPR.US,D,20220406,000000,3.4,3.52,3.24,3.37,52012,0
+HYPR.US,D,20220407,000000,3.33,3.74,3.275,3.35,106396,0
+HYPR.US,D,20220408,000000,3.33,3.74,3.325,3.49,49087,0
+HYPR.US,D,20220411,000000,3.47,3.68,3.28,3.52,46609,0
+HYPR.US,D,20220412,000000,3.59,3.61,3.3859,3.45,34572,0
+HYPR.US,D,20220413,000000,3.49,3.565,3.41,3.5,15110,0
+HYPR.US,D,20220414,000000,3.68,3.7,3.45,3.59,122860,0
+HYPR.US,D,20220418,000000,3.61,3.61,3.38,3.5,31109,0
+HYPR.US,D,20220419,000000,3.53,3.92,3.4,3.8,66665,0
+HYPR.US,D,20220420,000000,3.86,3.99,3.82,3.85,80609,0
+HYPR.US,D,20220421,000000,3.95,4.0895,3.91,4.05,90553,0
+HYPR.US,D,20220422,000000,4.05,4.05,3.81,3.9,105673,0
+HYPR.US,D,20220425,000000,3.55,3.98,3.46,3.93,47453,0
+HYPR.US,D,20220426,000000,4.1,4.1,3.76,3.85,92410,0
+HYPR.US,D,20220427,000000,3.84,4,3.66,3.88,42881,0
+HYPR.US,D,20220428,000000,3.86,3.86,3.5,3.58,55744,0
+HYPR.US,D,20220429,000000,3.58,4.01,3.36,3.46,59748,0
+HYPR.US,D,20220502,000000,3.5,3.65,3.39,3.54,23364,0
+HYPR.US,D,20220503,000000,3.59,3.97,3.465,3.85,310172,0
+HYPR.US,D,20220504,000000,4.06,4.06,3.68,3.95,648506,0
+HYPR.US,D,20220505,000000,4.09,4.09,3.66,3.75,343893,0
+HYPR.US,D,20220506,000000,3.72,3.7436,3.325,3.35,164748,0
+HYPR.US,D,20220509,000000,3.3,3.3,2.6,2.65,243006,0
+HYPR.US,D,20220510,000000,2.9,2.9,2.68,2.68,120900,0
+HYPR.US,D,20220511,000000,2.8,2.81,2.12,2.2,247150,0
+HYPR.US,D,20220512,000000,2,2.29,2,2.11,94951,0
+HYPR.US,D,20220513,000000,2.17,2.66,2.17,2.37,172876,0
+HYPR.US,D,20220516,000000,2.45,2.73,2.33,2.69,126670,0
+HYPR.US,D,20220517,000000,2.88,2.88,2.7,2.88,48541,0
+HYPR.US,D,20220518,000000,2.8,3.02,2.77,2.92,97061,0
+HYPR.US,D,20220519,000000,2.94,3.01,2.83,2.94,49262,0
+HYPR.US,D,20220520,000000,2.97,3.03,2.92,2.98,55133,0
+HYPR.US,D,20220523,000000,3.05,3.07,2.76,2.83,37356,0
+HYPR.US,D,20220524,000000,2.83,2.83,2.5395,2.66,31572,0
+HYPR.US,D,20220525,000000,2.6,2.69,2.6,2.64,32666,0
+HYPR.US,D,20220526,000000,2.69,2.8622,2.6483,2.79,44921,0
+HYPR.US,D,20220527,000000,2.79,2.83,2.73,2.73,25573,0
+HYPR.US,D,20220531,000000,2.97,2.97,2.82,2.89,35003,0
+HYPR.US,D,20220601,000000,3,3,2.65,2.79,58284,0
+HYPR.US,D,20220602,000000,2.72,2.8882,2.71,2.83,24105,0
+HYPR.US,D,20220603,000000,2.76,2.77,2.7,2.77,34304,0
+HYPR.US,D,20220606,000000,2.77,2.77,2.31,2.41,159366,0
+HYPR.US,D,20220607,000000,2.35,2.5,2.35,2.35,57038,0
+HYPR.US,D,20220608,000000,2.35,2.46,2.35,2.43,109440,0
+HYPR.US,D,20220609,000000,2.36,2.36,2.15,2.2,157834,0
+HYPR.US,D,20220610,000000,2.12,2.16,2.08,2.13,66773,0
+HYPR.US,D,20220613,000000,2.05,2.39,2.05,2.35,143396,0
+HYPR.US,D,20220614,000000,2.4,2.468,2.11,2.33,228286,0
+HYPR.US,D,20220615,000000,2.4,2.5,2.15,2.15,281495,0
+HYPR.US,D,20220616,000000,2.33,2.33,2.06,2.06,322076,0
+HYPR.US,D,20220617,000000,2.07,2.1,1.95,1.97,449414,0
+HYPR.US,D,20220621,000000,2.08,2.09,1.95,1.95,282317,0
+HYPR.US,D,20220622,000000,1.94,2.16,1.9,2.01,324294,0
+HYPR.US,D,20220623,000000,2.03,2.2372,2.03,2.11,117669,0
+HYPR.US,D,20220624,000000,2.16,2.22,2.1,2.11,168010,0
+HYPR.US,D,20220627,000000,2.21,2.21,2.1,2.12,28955,0
+HYPR.US,D,20220628,000000,2.155,2.2,2.15,2.17,22427,0
+HYPR.US,D,20220629,000000,2.1,2.78,2.06,2.7,683913,0
+HYPR.US,D,20220630,000000,2.2,2.2599,2.16,2.23,278588,0
+HYPR.US,D,20220701,000000,2.15,2.18,2.06,2.06,125273,0
+HYPR.US,D,20220705,000000,2.07,2.19,1.91,1.93,147333,0
+HYPR.US,D,20220706,000000,2.07,2.08,1.81,1.86,162145,0
+HYPR.US,D,20220707,000000,1.91,1.91,1.81,1.84,120645,0
+HYPR.US,D,20220708,000000,1.88,1.91,1.72,1.74,211315,0
+HYPR.US,D,20220711,000000,1.73,1.79,1.5824,1.61,80293,0
+HYPR.US,D,20220712,000000,1.67,1.67,1.5801,1.62,99416,0
+HYPR.US,D,20220713,000000,1.6,1.65,1.515,1.58,218291,0
+HYPR.US,D,20220714,000000,1.6,1.6,1.46,1.5,108120,0
+HYPR.US,D,20220715,000000,1.55,1.62,1.45,1.53,167674,0
+HYPR.US,D,20220718,000000,1.51,1.63,1.51,1.57,99617,0
+HYPR.US,D,20220719,000000,1.58,1.62,1.52,1.53,103622,0
+HYPR.US,D,20220720,000000,1.54,1.75,1.53,1.71,148712,0
+HYPR.US,D,20220721,000000,1.71,1.74,1.66,1.71,147494,0
+HYPR.US,D,20220722,000000,1.69,1.71,1.48,1.49,201950,0
+HYPR.US,D,20220725,000000,1.53,1.94,1.28,1.32,1602785,0
+HYPR.US,D,20220726,000000,1.39,1.4199,1.13,1.26,1291026,0
+HYPR.US,D,20220727,000000,1.26,1.28,1.1721,1.28,258752,0
+HYPR.US,D,20220728,000000,1.29,1.3,1.18,1.24,290257,0
+HYPR.US,D,20220729,000000,1.26,1.26,1.17,1.21,211526,0
+HYPR.US,D,20220801,000000,1.21,1.4389,1.16,1.29,311896,0
+HYPR.US,D,20220802,000000,1.33,1.5,1.3,1.49,155992,0
+HYPR.US,D,20220803,000000,1.5,1.84,1.47,1.65,619291,0
+HYPR.US,D,20220804,000000,1.77,1.77,1.66,1.73,162703,0
+HYPR.US,D,20220805,000000,1.7,1.99,1.7,1.89,258451,0
+HYPR.US,D,20220808,000000,1.88,2.09,1.86,1.92,243127,0
+HYPR.US,D,20220809,000000,2,2.0118,1.75,1.77,108038,0
+HYPR.US,D,20220810,000000,1.81,1.8899,1.65,1.8627,165656,0
+HYPR.US,D,20220811,000000,1.36,1.61,1.36,1.43,704133,0
+HYPR.US,D,20220812,000000,1.56,1.56,1.4,1.47,497681,0
+HYPR.US,D,20220815,000000,1.62,1.62,1.47,1.5,368362,0
+HYPR.US,D,20220816,000000,1.53,1.54,1.41,1.48,319201,0
+HYPR.US,D,20220817,000000,1.45,1.52,1.41,1.445,140666,0
+HYPR.US,D,20220818,000000,1.45,1.4879,1.35,1.39,226708,0
+HYPR.US,D,20220819,000000,1.43,1.43,1.32,1.33,115919,0
+HYPR.US,D,20220822,000000,1.38,1.38,1.22,1.22,150748,0
+HYPR.US,D,20220823,000000,1.26,1.3,1.16,1.21,205720,0
+HYPR.US,D,20220824,000000,1.22,1.265,1.18,1.23,133619,0
+HYPR.US,D,20220825,000000,1.3,1.34,1.26,1.3,757987,0
+HYPR.US,D,20220826,000000,1.29,1.37,1.29,1.31,68642,0
+HYPR.US,D,20220829,000000,1.28,1.45,1.24,1.43,1048288,0
+HYPR.US,D,20220830,000000,1.43,1.4307,1.3,1.38,75722,0
+HYPR.US,D,20220831,000000,1.34,1.3899,1.32,1.34,56500,0
+HYPR.US,D,20220901,000000,1.42,1.42,1.24,1.32,81262,0
+HYPR.US,D,20220902,000000,1.32,1.33,1.26,1.28,43786,0
+HYPR.US,D,20220906,000000,1.32,1.3659,1.27,1.3,22115,0
+HYPR.US,D,20220907,000000,1.34,1.34,1.25,1.27,32622,0
+HYPR.US,D,20220908,000000,1.26,1.31,1.26,1.29,45381,0
+HYPR.US,D,20220909,000000,1.31,1.3366,1.2,1.22,161578,0
+HYPR.US,D,20220912,000000,1.29,1.31,1.27,1.31,62627,0
+HYPR.US,D,20220913,000000,1.31,1.3499,1.25,1.26,69156,0
+HYPR.US,D,20220914,000000,1.32,1.33,1.265,1.27,57876,0
+HYPR.US,D,20220915,000000,1.23,1.3,1.2,1.2,59711,0
+HYPR.US,D,20220916,000000,1.17,1.35,1.17,1.29,282129,0
+HYPR.US,D,20220919,000000,1.27,1.3,1.21,1.22,75428,0
+HYPR.US,D,20220920,000000,1.21,1.24,1.16,1.23,170541,0
+HYPR.US,D,20220921,000000,1.23,1.25,1.2,1.21,22895,0
+HYPR.US,D,20220922,000000,1.2,1.21,1.16,1.21,20184,0
+HYPR.US,D,20220923,000000,1.16,1.19,1.1,1.17,142282,0
+HYPR.US,D,20220926,000000,1.16,1.17,1.1,1.13,38251,0
+HYPR.US,D,20220927,000000,1.14,1.14,1.0001,1.01,147994,0
+HYPR.US,D,20220928,000000,1,1.01,0.89,0.8919,326795,0
+HYPR.US,D,20220929,000000,0.9,0.91,0.82,0.82,225191,0
+HYPR.US,D,20220930,000000,0.831,0.89,0.81,0.81,182514,0
+HYPR.US,D,20221003,000000,0.86,0.94,0.86,0.9279,140711,0
+HYPR.US,D,20221004,000000,1,1.11,1,1.03,260861,0
+HYPR.US,D,20221005,000000,1.05,1.24,1,1.21,211956,0
+HYPR.US,D,20221006,000000,1.12,1.295,1.12,1.29,127425,0
+HYPR.US,D,20221007,000000,1.27,1.27,1.14,1.2,32217,0
+HYPR.US,D,20221010,000000,1.27,1.27,1.13,1.15,30630,0
+HYPR.US,D,20221011,000000,1.17,1.184,1.09,1.09,36059,0
+HYPR.US,D,20221012,000000,1.07,1.16,1.07,1.1414,49714,0
+HYPR.US,D,20221013,000000,1.14,1.15,1.11,1.12,13027,0
+HYPR.US,D,20221014,000000,1.15,1.1625,1.11,1.13,6488,0
+HYPR.US,D,20221017,000000,1.19,1.19,1.07,1.07,50909,0
+HYPR.US,D,20221018,000000,1.1,1.17,1.07,1.13,60523,0
+HYPR.US,D,20221019,000000,1.15,1.2,1.1,1.1,71237,0
+HYPR.US,D,20221020,000000,1.15,1.17,1.08,1.13,719553,0
+HYPR.US,D,20221021,000000,1.1,1.129,1.01,1.03,178730,0
+HYPR.US,D,20221024,000000,1.03,1.04,0.79,0.805,349212,0
+HYPR.US,D,20221025,000000,0.8257,1.06,0.8257,0.93,176422,0
+HYPR.US,D,20221026,000000,1,1.15,0.97,0.9883,592920,0
+HYPR.US,D,20221027,000000,0.97,1,0.8807,0.95,309967,0
+HYPR.US,D,20221028,000000,0.95,0.98,0.95,0.9602,66023,0
+HYPR.US,D,20221031,000000,1,1.02,0.8102,0.91,635067,0
+HYPR.US,D,20221101,000000,0.92,0.94,0.8921,0.9188,35144,0
+HYPR.US,D,20221102,000000,0.9188,0.9188,0.8824,0.8976,32059,0
+HYPR.US,D,20221103,000000,0.88,0.8999,0.81,0.8357,143486,0
+HYPR.US,D,20221104,000000,0.9118,0.9217,0.82,0.8382,79074,0
+HYPR.US,D,20221107,000000,0.8131,0.85,0.79,0.7977,141329,0
+HYPR.US,D,20221108,000000,0.8375,0.86,0.78,0.8038,114260,0
+HYPR.US,D,20221109,000000,0.81,0.81,0.74,0.7481,138368,0
+HYPR.US,D,20221110,000000,0.7922,0.83,0.7775,0.78,113596,0
+HYPR.US,D,20221111,000000,0.98,0.98,0.76,0.805,130555,0
+HYPR.US,D,20221114,000000,0.89,0.9477,0.8,0.93,168556,0
+HYPR.US,D,20221115,000000,0.98,0.98,0.909992,0.9402,92776,0
+HYPR.US,D,20221116,000000,0.94,0.94,0.8,0.8116,82660,0
+HYPR.US,D,20221117,000000,0.86,0.86,0.815,0.82,24709,0
+HYPR.US,D,20221118,000000,0.8,0.88,0.8,0.8001,63517,0
+HYPR.US,D,20221121,000000,0.87,0.87,0.7767,0.79,79681,0
+HYPR.US,D,20221122,000000,0.7988,0.8299,0.72,0.727,306597,0
+HYPR.US,D,20221123,000000,0.8,0.829999,0.74,0.7988,55456,0
+HYPR.US,D,20221125,000000,0.77,0.8,0.76,0.7703,26123,0
+HYPR.US,D,20221128,000000,0.88,0.88,0.76,0.78,119806,0
+HYPR.US,D,20221129,000000,0.7801,0.8,0.68,0.7701,298189,0
+HYPR.US,D,20221130,000000,0.747,0.8486,0.747,0.8,653925,0
+HYPR.US,D,20221201,000000,0.87,0.87,0.77,0.805,176566,0
+HYPR.US,D,20221202,000000,0.85,0.85,0.76,0.775,217535,0
+HYPR.US,D,20221205,000000,0.775,0.78,0.7101,0.732,136573,0
+HYPR.US,D,20221206,000000,0.73,0.7799,0.72,0.7599,124225,0
+HYPR.US,D,20221207,000000,0.746,0.82,0.746,0.8165,186310,0
+HYPR.US,D,20221208,000000,0.82,0.8699,0.8101,0.8427,48719,0
+HYPR.US,D,20221209,000000,0.8643,0.9,0.8,0.8,62685,0
+HYPR.US,D,20221212,000000,0.8,1.23,0.8,1.23,7096753,0
+HYPR.US,D,20221213,000000,1.04,1.1,0.9062,0.9381,1076433,0
+HYPR.US,D,20221214,000000,0.9002,1.02,0.9002,0.9204,526656,0
+HYPR.US,D,20221215,000000,0.9,0.945,0.7703,0.8,267337,0
+HYPR.US,D,20221216,000000,0.776,0.8024,0.77,0.8024,177467,0
+HYPR.US,D,20221219,000000,0.8425,0.8499,0.681,0.7095,284949,0
+HYPR.US,D,20221220,000000,0.733,0.7919,0.7166,0.7606,88431,0
+HYPR.US,D,20221221,000000,0.7999,0.8298,0.77,0.7898,57802,0
+HYPR.US,D,20221222,000000,0.78,0.8699,0.78,0.83,169281,0
+HYPR.US,D,20221223,000000,0.9,0.9,0.8171,0.89,70115,0
+HYPR.US,D,20221227,000000,0.86,0.8999,0.835,0.86,57129,0
+HYPR.US,D,20221228,000000,0.86,0.879099,0.83,0.85,23219,0
+HYPR.US,D,20221229,000000,0.86,0.8999,0.815,0.8699,73966,0
+HYPR.US,D,20221230,000000,0.86,0.8649,0.8002,0.84,220706,0
+HYPR.US,D,20230103,000000,0.89,0.89,0.7705,0.8305,167320,0
+HYPR.US,D,20230104,000000,0.8139,0.8678,0.797,0.8498,87101,0
+HYPR.US,D,20230105,000000,0.8398,0.8784,0.81,0.8748,124946,0
+HYPR.US,D,20230106,000000,0.88,0.960206,0.8292,0.85,100746,0
+HYPR.US,D,20230109,000000,0.86,0.9249,0.8255,0.8451,65166,0
+HYPR.US,D,20230110,000000,0.82,0.88,0.8,0.83,157348,0
+HYPR.US,D,20230111,000000,0.831,0.9,0.831,0.8605,8923,0
+HYPR.US,D,20230112,000000,0.88,0.894,0.83,0.8503,33311,0
+HYPR.US,D,20230113,000000,0.86,0.895,0.8323,0.8618,38684,0
+HYPR.US,D,20230117,000000,0.87,1.03,0.87,1,220322,0
+HYPR.US,D,20230118,000000,0.9941,0.9941,0.86,0.8801,185327,0
+HYPR.US,D,20230119,000000,0.898,0.97,0.775,0.9,568993,0
+HYPR.US,D,20230120,000000,0.92,0.98,0.89,0.95,246349,0
+HYPR.US,D,20230123,000000,0.9215,0.9675,0.8956,0.95,58738,0
+HYPR.US,D,20230124,000000,0.9215,0.95,0.89,0.9431,39890,0
+HYPR.US,D,20230125,000000,0.93,0.97,0.82,0.87,536350,0
+HYPR.US,D,20230126,000000,0.87,0.942,0.84,0.85,236608,0
+HYPR.US,D,20230127,000000,0.85,0.94,0.8333,0.8698,447426,0
+HYPR.US,D,20230130,000000,0.86,0.905796,0.8522,0.8701,72826,0
+HYPR.US,D,20230131,000000,0.88,1.77,0.88,0.9626,25663863,0
+HYPR.US,D,20230201,000000,0.9186,1.11,0.901,0.9923,3159431,0
+HYPR.US,D,20230202,000000,0.94,1.23,0.94,1.17,1566163,0
+HYPR.US,D,20230203,000000,1.13,1.36,1.1111,1.18,1450107,0
+HYPR.US,D,20230206,000000,1.24,1.3,1.08,1.12,557180,0
+HYPR.US,D,20230207,000000,1.15,1.2,1.01,1.12,333634,0
+HYPR.US,D,20230208,000000,1.14,1.24,1.1238,1.22,294755,0
+HYPR.US,D,20230209,000000,1.2,1.3,1.13,1.19,416233,0
+HYPR.US,D,20230210,000000,1.15,1.22,1.15,1.22,153022,0
+HYPR.US,D,20230213,000000,1.27,1.29,1.14,1.23,3009640,0
+HYPR.US,D,20230214,000000,1.22,1.78,1.2,1.35,26576471,0
+HYPR.US,D,20230215,000000,1.3,1.58,1.28,1.52,1735547,0
+HYPR.US,D,20230216,000000,1.42,1.51,1.33,1.34,989519,0
+HYPR.US,D,20230217,000000,1.4,1.4099,1.25,1.35,415662,0
+HYPR.US,D,20230221,000000,1.36,1.49,1.2,1.38,1791833,0
+HYPR.US,D,20230222,000000,1.36,1.3699,1.2,1.31,611879,0
+HYPR.US,D,20230223,000000,1.29,1.37,1.25,1.32,572263,0
+HYPR.US,D,20230224,000000,1.36,1.36,1.23,1.26,354298,0
+HYPR.US,D,20230227,000000,1.3,1.45,1.3,1.39,1076233,0
+HYPR.US,D,20230228,000000,1.39,1.66,1.34,1.61,1064605,0
+HYPR.US,D,20230301,000000,1.55,1.6,1.37,1.49,755209,0
+HYPR.US,D,20230302,000000,1.47,1.485,1.4,1.47,215429,0
+HYPR.US,D,20230303,000000,1.41,1.6,1.41,1.52,514642,0
+HYPR.US,D,20230306,000000,1.59,2.04,1.5106,1.88,2646202,0
+HYPR.US,D,20230307,000000,1.86,1.86,1.71,1.79,690860,0
+HYPR.US,D,20230308,000000,1.72,1.8599,1.71,1.74,491692,0
+HYPR.US,D,20230309,000000,1.74,1.84,1.65,1.66,706621,0
+HYPR.US,D,20230310,000000,1.63,1.635,1.3706,1.51,1011966,0
+HYPR.US,D,20230313,000000,1.43,1.62,1.43,1.6,276189,0
+HYPR.US,D,20230314,000000,1.59,1.66,1.55,1.59,285136,0
+HYPR.US,D,20230315,000000,1.56,1.57,1.41,1.465,440238,0
+HYPR.US,D,20230316,000000,1.43,1.491,1.42,1.42,116602,0
+HYPR.US,D,20230317,000000,1.43,1.4693,1.31,1.335,482014,0
+HYPR.US,D,20230320,000000,1.38,1.42,1.33,1.4,387358,0
+HYPR.US,D,20230321,000000,1.48,1.58,1.4,1.55,299789,0
+HYPR.US,D,20230322,000000,1.45,1.49,1.39,1.4,306499,0
+HYPR.US,D,20230323,000000,1.36,1.39,1.19,1.26,757664,0
+HYPR.US,D,20230324,000000,1.23,1.32,1.23,1.27,186884,0
+HYPR.US,D,20230327,000000,1.27,1.3,1.23,1.245,90680,0
+HYPR.US,D,20230328,000000,1.25,1.26,1.2,1.26,127052,0
+HYPR.US,D,20230329,000000,1.26,1.31,1.25,1.29,91386,0
+HYPR.US,D,20230330,000000,1.26,1.31,1.26,1.31,57928,0
+HYPR.US,D,20230331,000000,1.3,1.467,1.3,1.44,291651,0
+HYPR.US,D,20230403,000000,1.41,1.42,1.35,1.41,120796,0
+HYPR.US,D,20230404,000000,1.37,1.44,1.36,1.38,95805,0
+HYPR.US,D,20230405,000000,1.38,1.38,1.35,1.36,176822,0
+HYPR.US,D,20230406,000000,1.35,1.59,1.35,1.51,241885,0
+HYPR.US,D,20230410,000000,1.56,1.56,1.395,1.42,212426,0
+HYPR.US,D,20230411,000000,1.4,1.56,1.4,1.46,298507,0
+HYPR.US,D,20230412,000000,1.47,1.51,1.41,1.42,164203,0
+HYPR.US,D,20230413,000000,1.41,1.53,1.41,1.5,112195,0
+HYPR.US,D,20230414,000000,1.49,1.52,1.44,1.47,62911,0
+HYPR.US,D,20230417,000000,1.49,1.49,1.4263,1.445,37566,0
+HYPR.US,D,20230418,000000,1.42,1.47,1.38,1.38,85891,0
+HYPR.US,D,20230419,000000,1.41,1.51,1.41,1.44,187859,0
+HYPR.US,D,20230420,000000,1.42,1.43,1.38,1.4,331223,0
+HYPR.US,D,20230421,000000,1.38,1.48,1.35,1.46,117912,0
+HYPR.US,D,20230424,000000,1.46,1.5,1.42,1.44,69009,0
+HYPR.US,D,20230425,000000,1.42,1.47,1.4,1.42,96172,0
+HYPR.US,D,20230426,000000,1.4,1.46,1.4,1.42,86836,0
+HYPR.US,D,20230427,000000,1.41,1.47,1.4,1.44,44626,0
+HYPR.US,D,20230428,000000,1.45,1.49,1.41,1.41,75761,0
+HYPR.US,D,20230501,000000,1.46,1.46,1.4,1.4,173423,0
+HYPR.US,D,20230502,000000,1.4,1.45,1.4,1.43,62751,0
+HYPR.US,D,20230503,000000,1.49,1.49,1.4,1.4,84479,0
+HYPR.US,D,20230504,000000,1.4,1.44,1.4,1.44,50864,0
+HYPR.US,D,20230505,000000,1.46,1.46,1.4,1.46,44069,0
+HYPR.US,D,20230508,000000,1.5,1.52,1.43,1.46,76749,0
+HYPR.US,D,20230509,000000,1.48,1.4806,1.4,1.41,93912,0
+HYPR.US,D,20230510,000000,1.48,1.48,1.4,1.45,89985,0
+HYPR.US,D,20230511,000000,1.47,1.47,1.42,1.43,85858,0
+HYPR.US,D,20230512,000000,1.43,1.4555,1.4,1.43,101064,0
+HYPR.US,D,20230515,000000,1.42,1.45,1.4,1.4,49607,0
+HYPR.US,D,20230516,000000,1.45,1.45,1.17,1.25,472534,0
+HYPR.US,D,20230517,000000,1.25,1.3,1.22,1.29,112340,0
+HYPR.US,D,20230518,000000,1.29,1.33,1.25,1.3,96206,0
+HYPR.US,D,20230519,000000,1.27,1.33,1.27,1.28,46135,0
+HYPR.US,D,20230522,000000,1.35,1.3801,1.28,1.36,185632,0
+HYPR.US,D,20230523,000000,1.4,1.455,1.35,1.4,185016,0
+HYPR.US,D,20230524,000000,1.37,1.4699,1.3501,1.46,206224,0
+HYPR.US,D,20230525,000000,1.47,1.48,1.42,1.46,92005,0
+HYPR.US,D,20230526,000000,1.46,1.48,1.43,1.48,115089,0
+HYPR.US,D,20230530,000000,1.47,1.49,1.41,1.48,105102,0
+HYPR.US,D,20230531,000000,1.5,1.65,1.44,1.64,428679,0
+HYPR.US,D,20230601,000000,1.74,1.76,1.66,1.7,183664,0
+HYPR.US,D,20230602,000000,1.7,1.72,1.57,1.61,99156,0
+HYPR.US,D,20230605,000000,1.67,1.75,1.61,1.75,238042,0
+HYPR.US,D,20230606,000000,1.75,1.91,1.7001,1.89,456108,0
+HYPR.US,D,20230607,000000,1.94,2.04,1.85,1.95,871888,0
+HYPR.US,D,20230608,000000,2.04,2.04,1.85,1.87,558501,0
+HYPR.US,D,20230609,000000,1.88,1.97,1.83,1.97,222445,0
+HYPR.US,D,20230612,000000,2,2.0213,1.9001,1.95,160229,0
+HYPR.US,D,20230613,000000,1.95,2.12,1.92,2,189811,0
+HYPR.US,D,20230614,000000,2,2.07,1.9614,2,317731,0
+HYPR.US,D,20230615,000000,2,2.1199,1.96,2,935081,0
+HYPR.US,D,20230616,000000,2,2.12,1.9658,2.1,280882,0
+HYPR.US,D,20230620,000000,2.05,2.2,2.02,2.13,324829,0
+HYPR.US,D,20230621,000000,2.17,2.68,2.13,2.32,2506784,0
+HYPR.US,D,20230622,000000,2.34,2.44,2.2,2.28,514789,0
+HYPR.US,D,20230623,000000,2.23,2.2872,2.15,2.22,259269,0
+HYPR.US,D,20230626,000000,2.22,2.25,2.165,2.24,62707,0
+HYPR.US,D,20230627,000000,2.24,2.315,2.14,2.16,188718,0
+HYPR.US,D,20230628,000000,2.19,2.26,2.13,2.24,43659,0
+HYPR.US,D,20230629,000000,2.27,2.359,2.15,2.22,328178,0
+HYPR.US,D,20230630,000000,2.17,2.22,2.15,2.15,66461,0
+HYPR.US,D,20230703,000000,2.24,2.24,2.1,2.17,204761,0
+HYPR.US,D,20230705,000000,2.13,2.17,1.8,2.15,3307287,0
+HYPR.US,D,20230706,000000,2.19,2.24,2.07,2.185,229225,0
+HYPR.US,D,20230707,000000,2.22,2.22,2.07,2.11,878822,0
+HYPR.US,D,20230710,000000,2.09,2.18,2.0683,2.1,143367,0
+HYPR.US,D,20230711,000000,2.11,2.28,2.06,2.2,248080,0
+HYPR.US,D,20230712,000000,2.2,2.48,2.189,2.37,189262,0
+HYPR.US,D,20230713,000000,2.34,2.49,2.34,2.45,188096,0
+HYPR.US,D,20230714,000000,2.41,2.5,2.33,2.33,135905,0
+HYPR.US,D,20230717,000000,2.31,2.38,2.24,2.34,87244,0
+HYPR.US,D,20230718,000000,2.6,3.28,2.6,3.17,10341930,0
+HYPR.US,D,20230719,000000,3.16,3.2,2.81,3.07,1088336,0
+HYPR.US,D,20230720,000000,3.07,3.24,2.75,2.8,544700,0
+HYPR.US,D,20230721,000000,2.79,3.05,2.7603,2.93,193468,0
+HYPR.US,D,20230724,000000,2.92,2.97,2.71,2.77,211493,0
+HYPR.US,D,20230725,000000,2.62,2.81,2.62,2.7,243534,0
+HYPR.US,D,20230726,000000,2.78,3.1068,2.7,2.87,301786,0
+HYPR.US,D,20230727,000000,2.98,2.9987,2.66,2.72,163167,0
+HYPR.US,D,20230728,000000,2.75,2.9869,2.73,2.97,209741,0
+HYPR.US,D,20230731,000000,2.97,3.11,2.91,2.91,238915,0
+HYPR.US,D,20230801,000000,2.9,3.1499,2.82,2.83,331683,0
+HYPR.US,D,20230802,000000,2.8,2.93,2.68,2.795,244141,0
+HYPR.US,D,20230803,000000,2.86,2.93,2.67,2.685,158121,0
+HYPR.US,D,20230804,000000,2.77,2.912,2.62,2.74,224336,0
+HYPR.US,D,20230807,000000,2.83,2.8936,2.48,2.56,374368,0
+HYPR.US,D,20230808,000000,2.51,2.59,2.43,2.47,155492,0
+HYPR.US,D,20230809,000000,2.47,2.47,2.21,2.36,328784,0
+HYPR.US,D,20230810,000000,2.4,2.43,2.16,2.21,306179,0
+HYPR.US,D,20230811,000000,2.19,2.2644,2.12,2.19,240395,0
+HYPR.US,D,20230814,000000,2.13,2.37,2.08,2.35,374025,0
+HYPR.US,D,20230815,000000,2.72,2.78,2.3,2.3,232844,0
+HYPR.US,D,20230816,000000,2.33,2.33,2.21,2.25,215330,0
+HYPR.US,D,20230817,000000,2.23,2.31,2.13,2.27,147803,0
+HYPR.US,D,20230818,000000,2.27,2.42,2.27,2.32,58514,0
+HYPR.US,D,20230821,000000,2.35,2.49,2.3299,2.44,128659,0
+HYPR.US,D,20230822,000000,2.6,2.6,2.3,2.31,342323,0
+HYPR.US,D,20230823,000000,2.37,2.4,2.26,2.31,118949,0
+HYPR.US,D,20230824,000000,2.34,2.34,2.1,2.23,205414,0
+HYPR.US,D,20230825,000000,2.22,2.225,2.15,2.18,103987,0
+HYPR.US,D,20230828,000000,2.16,2.17,1.97,2.02,288487,0
+HYPR.US,D,20230829,000000,2,2.17,2,2.07,200228,0
+HYPR.US,D,20230830,000000,2.07,2.1,2.03,2.07,94981,0
+HYPR.US,D,20230831,000000,2.05,2.075,2,2.06,88034,0
+HYPR.US,D,20230901,000000,2.07,2.08,2.03,2.04,80621,0
+HYPR.US,D,20230905,000000,2.03,2.08,1.9901,2.06,90293,0
+HYPR.US,D,20230906,000000,2.04,2.08,2.02,2.04,105297,0
+HYPR.US,D,20230907,000000,2.05,2.07,1.94,1.96,57273,0
+HYPR.US,D,20230908,000000,1.95,2.0025,1.78,1.86,241898,0
+HYPR.US,D,20230911,000000,1.89,1.9554,1.82,1.85,117270,0
+HYPR.US,D,20230912,000000,1.81,2.02,1.81,1.97,93239,0
+HYPR.US,D,20230913,000000,1.99,2.09,1.9664,2.05,111707,0
+HYPR.US,D,20230914,000000,2.09,2.09,2.01,2.06,69710,0
+HYPR.US,D,20230915,000000,2.15,2.15,2.03,2.07,274025,0
+HYPR.US,D,20230918,000000,2.05,2.08,2,2.07,85431,0
+HYPR.US,D,20230919,000000,2.08,2.09,2.05,2.07,130977,0
+HYPR.US,D,20230920,000000,2.08,2.11,2.01,2.03,156252,0
+HYPR.US,D,20230921,000000,2,2.06,1.97,1.99,120638,0
+HYPR.US,D,20230922,000000,2.05,2.0554,1.9701,2.01,59847,0
+HYPR.US,D,20230925,000000,2.03,2.04,1.96,2,39545,0
+HYPR.US,D,20230926,000000,1.98,2.04,1.96,2.02,33016,0
+HYPR.US,D,20230927,000000,2.05,2.06,2,2.03,41758,0
+HYPR.US,D,20230928,000000,2.03,2.07,1.98,2.01,32548,0
+HYPR.US,D,20230929,000000,2.05,2.1,2,2.05,84646,0
+HYPR.US,D,20231002,000000,2.07,2.07,1.98,1.99,39198,0
+HYPR.US,D,20231003,000000,1.99,1.99,1.8,1.91,144490,0
+HYPR.US,D,20231004,000000,1.9,1.9,1.7,1.83,187665,0
+HYPR.US,D,20231005,000000,1.81,1.92,1.78,1.9,57898,0
+HYPR.US,D,20231006,000000,1.9,1.95,1.86,1.93,46183,0
+HYPR.US,D,20231009,000000,1.93,1.98,1.84,1.97,101515,0
+HYPR.US,D,20231010,000000,1.9,2.1,1.89,1.96,121423,0
+HYPR.US,D,20231011,000000,2,2.065,1.92,1.95,65164,0
+HYPR.US,D,20231012,000000,1.95,1.95,1.85,1.9,96236,0
+HYPR.US,D,20231013,000000,1.84,1.9,1.75,1.77,104294,0
+HYPR.US,D,20231016,000000,1.77,1.9,1.75,1.78,271115,0
+HYPR.US,D,20231017,000000,1.85,2.07,1.85,1.97,241721,0
+HYPR.US,D,20231018,000000,1.97,1.99,1.85,1.89,30789,0
+HYPR.US,D,20231019,000000,1.85,1.89,1.85,1.86,34176,0
+HYPR.US,D,20231020,000000,1.86,1.88,1.85,1.88,36464,0
+HYPR.US,D,20231023,000000,1.85,1.85,1.68,1.69,77419,0
+HYPR.US,D,20231024,000000,1.7,1.775,1.61,1.76,82288,0
+HYPR.US,D,20231025,000000,1.73,1.81,1.67,1.71,33638,0
+HYPR.US,D,20231026,000000,1.68,1.68,1.185,1.22,895543,0
+HYPR.US,D,20231027,000000,1.25,1.29,1.09,1.17,567073,0
+HYPR.US,D,20231030,000000,1.17,1.2699,1.15,1.26,220526,0
+HYPR.US,D,20231031,000000,1.23,1.29,1.2298,1.25,151460,0
+HYPR.US,D,20231101,000000,1.23,1.29,1.23,1.27,149505,0
+HYPR.US,D,20231102,000000,1.26,1.3399,1.23,1.24,303216,0
+HYPR.US,D,20231103,000000,1.25,1.39,1.24,1.35,166126,0
+HYPR.US,D,20231106,000000,1.43,1.43,1.26,1.33,130285,0
+HYPR.US,D,20231107,000000,1.36,1.36,1.25,1.28,81620,0
+HYPR.US,D,20231108,000000,1.31,1.33,1.2,1.26,92108,0
+HYPR.US,D,20231109,000000,1.24,1.44,1.24,1.31,113721,0
+HYPR.US,D,20231110,000000,1.27,1.29,0.9064,1.03,524773,0
+HYPR.US,D,20231113,000000,1.02,1.19,0.975,1.15,142618,0
+HYPR.US,D,20231114,000000,1.24,1.38,1.1816,1.265,212276,0
+HYPR.US,D,20231115,000000,1.31,1.45,1.27,1.36,176371,0
+HYPR.US,D,20231116,000000,1.35,1.35,1.24,1.3,198272,0
+HYPR.US,D,20231117,000000,1.27,1.32,1.23,1.24,294997,0
+HYPR.US,D,20231120,000000,1.26,1.305,1.08,1.17,188822,0
+HYPR.US,D,20231121,000000,1.2,1.29,1.2,1.21,107869,0
+HYPR.US,D,20231122,000000,1.21,1.24,1.2,1.21,64525,0
+HYPR.US,D,20231124,000000,1.21,1.25,1.2,1.2,101794,0
+HYPR.US,D,20231127,000000,1.2,1.27,1.2,1.215,103790,0
+HYPR.US,D,20231128,000000,1.21,1.28,1.2,1.2,54813,0
+HYPR.US,D,20231129,000000,1.2,1.3398,1.2,1.26,38156,0
+HYPR.US,D,20231130,000000,1.31,1.34,1.27,1.28,70298,0
+HYPR.US,D,20231201,000000,1.28,1.42,1.28,1.33,120963,0
+HYPR.US,D,20231204,000000,1.3,1.34,1.28,1.33,44923,0
+HYPR.US,D,20231205,000000,1.31,1.38,1.29,1.31,57686,0
+HYPR.US,D,20231206,000000,1.3,1.34,1.26,1.29,25075,0
+HYPR.US,D,20231207,000000,1.27,1.29,1.2,1.2,59958,0
+HYPR.US,D,20231208,000000,1.24,1.25,1.2,1.2,60899,0
+HYPR.US,D,20231211,000000,1.2,1.21,1.2,1.2,27926,0
+HYPR.US,D,20231212,000000,1.21,1.21,1.15,1.15,163868,0
+HYPR.US,D,20231213,000000,1.15,1.18,1.06,1.09,176824,0
+HYPR.US,D,20231214,000000,1.08,1.29,1.05,1.08,262654,0
+HYPR.US,D,20231215,000000,1.08,1.15,1.07,1.07,303594,0
+HYPR.US,D,20231218,000000,1.11,1.12,1.03,1.08,90946,0
+HYPR.US,D,20231219,000000,1.08,1.1,1.07,1.1,42953,0
+HYPR.US,D,20231220,000000,1.09,1.11,1.04,1.05,157577,0
+HYPR.US,D,20231221,000000,1.05,1.08,1.05,1.07,58178,0
+HYPR.US,D,20231222,000000,1.1,1.1,1.06,1.1,59448,0
+HYPR.US,D,20231226,000000,1.07,1.12,1.02,1.03,269558,0
+HYPR.US,D,20231227,000000,1.04,1.11,1.03,1.06,276326,0
+HYPR.US,D,20231228,000000,1.06,1.14,1.05,1.09,83791,0
+HYPR.US,D,20231229,000000,1.11,1.16,1.06,1.12,117376,0
+HYPR.US,D,20240102,000000,1.13,1.15,1.095,1.13,13437,0
+HYPR.US,D,20240103,000000,1.13,1.15,1.07,1.085,25413,0
+HYPR.US,D,20240104,000000,1.07,1.1096,1.07,1.09,25417,0
+HYPR.US,D,20240105,000000,1.08,1.15,1.06,1.06,56356,0
+HYPR.US,D,20240108,000000,1.05,1.0972,1.05,1.06,19870,0
+HYPR.US,D,20240109,000000,1.06,1.1,1.06,1.07,32476,0
+HYPR.US,D,20240110,000000,1.09,1.1,1.02,1.08,91080,0
+HYPR.US,D,20240111,000000,1.0798,1.0798,1.01,1.02,53394,0
+HYPR.US,D,20240112,000000,1.06,1.06,1.01,1.01,45857,0
+HYPR.US,D,20240116,000000,1,1.0095,0.98,0.995,81220,0
+HYPR.US,D,20240117,000000,1.01,1.01,0.9503,0.9825,41191,0
+HYPR.US,D,20240118,000000,0.97,1.01,0.96,0.96,35958,0
+HYPR.US,D,20240119,000000,1.01,1.01,0.96,0.96,38275,0
+HYPR.US,D,20240122,000000,0.96,1.0845,0.96,1.05,116752,0
+HYPR.US,D,20240123,000000,1.05,1.05,1.0005,1.02,48519,0
+HYPR.US,D,20240124,000000,1.02,1.0213,0.98,0.99,20166,0
+HYPR.US,D,20240125,000000,0.98,1.03,0.98,0.99,15779,0
+HYPR.US,D,20240126,000000,0.98,1.02,0.98,0.99,21205,0
+HYPR.US,D,20240129,000000,0.99,1.1023,0.99,1.09,48014,0
+HYPR.US,D,20240130,000000,1.11,1.1699,1.06,1.1,65221,0
+HYPR.US,D,20240131,000000,1.08,1.12,1.0554,1.07,16565,0
+HYPR.US,D,20240201,000000,1.11,1.11,1.06,1.08,19270,0
+HYPR.US,D,20240202,000000,1.06,1.09,1.03,1.07,18978,0
+HYPR.US,D,20240205,000000,1.08,1.12,1,1.015,35477,0
+HYPR.US,D,20240206,000000,0.99,1.0499,0.9723,1.02,63246,0
+HYPR.US,D,20240207,000000,1.06,1.07,1.01,1.02,16879,0
+HYPR.US,D,20240208,000000,1.01,1.07,1.01,1.02,13453,0
+HYPR.US,D,20240209,000000,1.04,1.0996,1.04,1.09,19101,0
+HYPR.US,D,20240212,000000,1.11,1.15,1.05,1.07,67592,0
+HYPR.US,D,20240213,000000,1.04,1.07,1.01,1.01,28953,0
+HYPR.US,D,20240214,000000,1.02,1.07,1.02,1.07,18219,0
+HYPR.US,D,20240215,000000,1.08,1.14,1.039,1.14,28678,0
+HYPR.US,D,20240216,000000,1.12,1.1388,1.1,1.11,35943,0
+HYPR.US,D,20240220,000000,1.11,1.12,0.98,1.01,135823,0
+HYPR.US,D,20240221,000000,1.11,1.1197,0.9899,1.02,43780,0
+HYPR.US,D,20240222,000000,1,1.07,0.9957,1.03,33286,0
+HYPR.US,D,20240223,000000,1.03,1.04,1,1.03,44763,0
+HYPR.US,D,20240226,000000,1.02,1.0692,1.02,1.06,39931,0
+HYPR.US,D,20240227,000000,1.065,1.14,1.03,1.03,46901,0
+HYPR.US,D,20240228,000000,1.01,1.1181,1.01,1.11,15102,0
+HYPR.US,D,20240229,000000,1.09,1.39,1.09,1.15,265489,0
+HYPR.US,D,20240301,000000,1.18,1.229,1.0685,1.11,107119,0
+HYPR.US,D,20240304,000000,1.21,1.21,1.1215,1.15,72350,0
+HYPR.US,D,20240305,000000,1.18,1.28,1.13,1.25,206477,0
+HYPR.US,D,20240306,000000,1.28,1.28,1.14,1.19,82699,0
+HYPR.US,D,20240307,000000,1.24,1.2698,1.16,1.2,125933,0
+HYPR.US,D,20240308,000000,1.23,1.25,1.15,1.2,85150,0
+HYPR.US,D,20240311,000000,1.23,1.3,1.2,1.22,121324,0
+HYPR.US,D,20240312,000000,1.24,1.2401,1.0367,1.09,114422,0
+HYPR.US,D,20240313,000000,1.08,1.17,1.0601,1.12,28968,0
+HYPR.US,D,20240314,000000,1.2,1.2,1.07,1.09,69300,0
+HYPR.US,D,20240315,000000,1.1,1.18,1.1,1.18,110691,0
+HYPR.US,D,20240318,000000,1.2,1.26,1.1807,1.19,67971,0
+HYPR.US,D,20240319,000000,1.16,1.24,1.16,1.18,55060,0
+HYPR.US,D,20240320,000000,1.18,1.23,1.12,1.15,54089,0
+HYPR.US,D,20240321,000000,1.18,1.2186,1.1,1.13,123221,0
+HYPR.US,D,20240322,000000,1,1.01,0.9552,1.01,644588,0
+HYPR.US,D,20240325,000000,1.04,1.09,1.03,1.08,47622,0
+HYPR.US,D,20240326,000000,1.07,1.09,1.05,1.07,41433,0
+HYPR.US,D,20240327,000000,1.05,1.08,0.99,1,187390,0
+HYPR.US,D,20240328,000000,1,1.02,0.9999,1,21653,0
+HYPR.US,D,20240401,000000,1.02,1.05,0.98,1.01,48222,0
+HYPR.US,D,20240402,000000,1,1.01,0.93,0.97,101591,0
+HYPR.US,D,20240403,000000,0.97,1.03,0.95,1,67590,0
+HYPR.US,D,20240404,000000,1.04,1.04,0.92,0.9494,60770,0
+HYPR.US,D,20240405,000000,0.9309,0.9974,0.92,0.9501,24104,0
+HYPR.US,D,20240408,000000,0.97,0.99,0.95,0.95,18989,0
+HYPR.US,D,20240409,000000,0.97,1,0.960001,1,58225,0
+HYPR.US,D,20240410,000000,0.99,1.08,0.99,1.025,99331,0
+HYPR.US,D,20240411,000000,1.022,1.025,0.99,1,46216,0
+HYPR.US,D,20240412,000000,1,1.06,0.9901,0.995,48174,0
+HYPR.US,D,20240415,000000,1.06,1.06,0.9901,1.005,55410,0
+HYPR.US,D,20240416,000000,1,1.005,0.9716,0.99,94856,0
+HYPR.US,D,20240417,000000,0.99,0.99,0.9077,0.91,79762,0
+HYPR.US,D,20240418,000000,0.9159,0.95,0.7951,0.81,191068,0
+HYPR.US,D,20240419,000000,0.82,0.9,0.82,0.84,55205,0
+HYPR.US,D,20240422,000000,0.857,0.89,0.82,0.85,54921,0
+HYPR.US,D,20240423,000000,0.85,0.885,0.8,0.819,128243,0
+HYPR.US,D,20240424,000000,0.83,0.885,0.8,0.81,69428,0
+HYPR.US,D,20240425,000000,0.81,0.849,0.8,0.831,21996,0
+HYPR.US,D,20240426,000000,0.85,0.8539,0.82,0.845,27227,0
+HYPR.US,D,20240429,000000,0.84,0.8801,0.802,0.82,55048,0
+HYPR.US,D,20240430,000000,0.87,0.87,0.8,0.81,46117,0
+HYPR.US,D,20240501,000000,0.87,0.87,0.7853,0.8011,75954,0
+HYPR.US,D,20240502,000000,0.82,0.83,0.77,0.7929,70596,0
+HYPR.US,D,20240503,000000,0.8,0.82,0.7711,0.8,134740,0
+HYPR.US,D,20240506,000000,0.82,0.8495,0.8134,0.8272,64681,0
+HYPR.US,D,20240507,000000,0.85,0.85,0.8001,0.8001,50545,0
+HYPR.US,D,20240508,000000,0.8,0.87,0.79,0.8003,46069,0
+HYPR.US,D,20240509,000000,0.818,0.8199,0.7618,0.7971,69223,0
+HYPR.US,D,20240510,000000,0.8,0.8305,0.79,0.79,186313,0
+HYPR.US,D,20240513,000000,0.85,0.87,0.78,0.7989,189404,0
+HYPR.US,D,20240514,000000,0.84,0.89,0.7613,0.8799,235297,0
+HYPR.US,D,20240515,000000,0.913,0.9151,0.87,0.87,42957,0
+HYPR.US,D,20240516,000000,0.95,0.99,0.8055,0.841,158146,0
+HYPR.US,D,20240517,000000,0.85,0.95,0.8389,0.8931,67046,0
+HYPR.US,D,20240520,000000,0.92,0.9399,0.8808,0.9,90797,0
+HYPR.US,D,20240521,000000,0.9323,0.9484,0.8295,0.8874,57865,0
+HYPR.US,D,20240522,000000,0.9,1.0299,0.8804,0.91,326461,0
+HYPR.US,D,20240523,000000,0.9004,0.95,0.84,0.861,171689,0
+HYPR.US,D,20240524,000000,0.88,0.8998,0.85,0.879,18902,0
+HYPR.US,D,20240528,000000,0.9083,0.95,0.8601,0.8679,48806,0
+HYPR.US,D,20240529,000000,0.89,0.92,0.8586,0.8996,40797,0
+HYPR.US,D,20240530,000000,0.825,0.9,0.825,0.8606,66338,0
+HYPR.US,D,20240531,000000,0.85,0.9,0.8201,0.836,46864,0
+HYPR.US,D,20240603,000000,0.84,0.92,0.84,0.863,21179,0
+HYPR.US,D,20240604,000000,0.85,0.86,0.8301,0.8449,22776,0
+HYPR.US,D,20240605,000000,0.8449,0.9696,0.8449,0.93,181640,0
+HYPR.US,D,20240606,000000,0.92,0.9398,0.86,0.89,78562,0
+HYPR.US,D,20240607,000000,0.9,0.9,0.8583,0.89,51601,0
+HYPR.US,D,20240610,000000,0.8619,0.9,0.86,0.87,65767,0
+HYPR.US,D,20240611,000000,0.85,0.9,0.85,0.897,29138,0
+HYPR.US,D,20240612,000000,0.9,0.95,0.8601,0.87,131946,0
+HYPR.US,D,20240613,000000,0.9,0.92,0.86,0.918,37921,0
+HYPR.US,D,20240614,000000,0.89,0.909,0.86,0.8762,62931,0
+HYPR.US,D,20240617,000000,0.86,0.9,0.82,0.8486,73473,0
+HYPR.US,D,20240618,000000,0.84,0.899,0.822,0.83,69013,0
+HYPR.US,D,20240620,000000,0.83,0.847501,0.81,0.817,27141,0
+HYPR.US,D,20240621,000000,0.817,0.87,0.8101,0.8266,82410,0
+HYPR.US,D,20240624,000000,0.82,0.87,0.8,0.8338,131303,0
+HYPR.US,D,20240625,000000,0.8188,0.8673,0.8,0.8,75655,0
+HYPR.US,D,20240626,000000,0.829,0.87,0.8142,0.8375,56095,0
+HYPR.US,D,20240627,000000,0.813,0.9599,0.813,0.9551,349241,0
+HYPR.US,D,20240628,000000,0.95,0.97,0.83,0.85,166752,0
+HYPR.US,D,20240701,000000,0.91,0.9315,0.865,0.9186,248540,0
+HYPR.US,D,20240702,000000,0.891,0.99,0.891,0.9649,457710,0
+HYPR.US,D,20240703,000000,0.93,1.05,0.925,1.012,304065,0
+HYPR.US,D,20240705,000000,1,1,0.9903,1,183604,0
+HYPR.US,D,20240708,000000,1,1,0.982,0.996,36639,0
+HYPR.US,D,20240709,000000,0.99,1,0.9799,0.9901,105702,0
+HYPR.US,D,20240710,000000,0.9901,1.09,0.9901,1.07,747607,0
+HYPR.US,D,20240711,000000,1.07,1.0899,1.04,1.04,134181,0
+HYPR.US,D,20240712,000000,1.05,1.05,1.032,1.05,82358,0
+HYPR.US,D,20240715,000000,1.04,1.07,1.04,1.06,200524,0
+HYPR.US,D,20240716,000000,1.06,1.2,1.05,1.2,540038,0
+HYPR.US,D,20240717,000000,1.22,1.25,1.08,1.2,257740,0
+HYPR.US,D,20240718,000000,1.18,1.266,1.16,1.24,456945,0
+HYPR.US,D,20240719,000000,1.24,1.26,1.16,1.205,175107,0
+HYPR.US,D,20240722,000000,1.2,1.2006,1.17,1.18,59574,0
+HYPR.US,D,20240723,000000,1.2,1.2,1.15,1.185,40631,0
+HYPR.US,D,20240724,000000,1.16,1.21,1.1508,1.16,25236,0
+HYPR.US,D,20240725,000000,1.18,1.18,1.15,1.15,50697,0
+HYPR.US,D,20240726,000000,1.17,1.1824,1.1501,1.16,62530,0
+HYPR.US,D,20240729,000000,1.18,1.18,1.1601,1.17,29397,0
+HYPR.US,D,20240730,000000,1.15,1.17,1.13,1.15,43850,0
+HYPR.US,D,20240731,000000,1.14,1.186,1.13,1.17,23161,0
+HYPR.US,D,20240801,000000,1.19,1.2,1.15,1.16,68416,0
+HYPR.US,D,20240802,000000,1.12,1.16,1.04,1.15,55541,0
+HYPR.US,D,20240805,000000,1.07,1.235,1.06,1.16,128943,0
+HYPR.US,D,20240806,000000,1.15,1.26,1.12,1.12,77108,0
+HYPR.US,D,20240807,000000,1.12,1.19,1.12,1.12,37074,0
+HYPR.US,D,20240808,000000,1.13,1.15,1.1,1.1,16310,0
+HYPR.US,D,20240809,000000,1.15,1.15,1.0984,1.13,227341,0
+HYPR.US,D,20240812,000000,1.12,1.12,1.03,1.08,115618,0
+HYPR.US,D,20240813,000000,1.08,1.1,1,1.05,81808,0
+HYPR.US,D,20240814,000000,1.05,1.08,1.02,1.05,66165,0
+HYPR.US,D,20240815,000000,1.04,1.1133,1.04,1.1,92935,0
+HYPR.US,D,20240816,000000,1.1,1.1,0.99,1.06,97162,0
+HYPR.US,D,20240819,000000,1.09,1.09,1.05,1.075,53965,0
+HYPR.US,D,20240820,000000,1.06,1.06,1.04,1.045,33952,0
+HYPR.US,D,20240821,000000,1.03,1.0601,1.03,1.06,57369,0
+HYPR.US,D,20240822,000000,1.05,1.06,1.04,1.06,55554,0
+HYPR.US,D,20240823,000000,1.0578,1.06,1,1.04,63665,0
+HYPR.US,D,20240826,000000,1.05,1.06,1.02,1.02,28269,0
+HYPR.US,D,20240827,000000,1.04,1.24,1.02,1.1,1690381,0
+HYPR.US,D,20240828,000000,1.14,1.154,1.02,1.05,315445,0
+HYPR.US,D,20240829,000000,1.06,1.06,0.9618,0.973299,160513,0
+HYPR.US,D,20240830,000000,0.98,1.03,0.98,1.01,76879,0
+HYPR.US,D,20240903,000000,1,1.0499,0.99,0.995,58302,0
+HYPR.US,D,20240904,000000,1,1,0.95,0.9851,177491,0
+HYPR.US,D,20240905,000000,0.985,1,0.8516,0.9108,289213,0
+HYPR.US,D,20240906,000000,0.92,0.92,0.8701,0.9,109030,0
+HYPR.US,D,20240909,000000,0.9,1.04,0.89,1.01,128146,0
+HYPR.US,D,20240910,000000,0.99,1.04,0.9801,1,76726,0
+HYPR.US,D,20240911,000000,1,1.03,0.965401,1.025,92126,0
+HYPR.US,D,20240912,000000,1.01,1.02,0.98,1,42828,0
+HYPR.US,D,20240913,000000,1,1.05,1,1.04,31865,0
+HYPR.US,D,20240916,000000,1.04,1.05,1.02,1.03,37607,0
+HYPR.US,D,20240917,000000,1.03,1.05,0.99,1,46305,0
+HYPR.US,D,20240918,000000,1,1.03,0.96,0.96,56873,0
+HYPR.US,D,20240919,000000,1,1.05,0.9801,1.04,112449,0
+HYPR.US,D,20240920,000000,1.02,1.05,0.9922,1.05,318267,0
+HYPR.US,D,20240923,000000,1.04,1.08,1.01,1.05,69664,0
+HYPR.US,D,20240924,000000,1.06,1.08,1.02,1.025,154592,0
+HYPR.US,D,20240925,000000,1.06,1.06,1.01,1.04,33724,0
+HYPR.US,D,20240926,000000,1.03,1.05,1.01,1.05,28203,0
+HYPR.US,D,20240927,000000,1.03,1.06,1.01,1.04,99143,0
+HYPR.US,D,20240930,000000,1.05,1.08,1.04,1.08,51404,0
+HYPR.US,D,20241001,000000,1.06,1.07,1.01,1.02,16498,0
+HYPR.US,D,20241002,000000,1.03,1.04,1.01,1.01,69567,0
+HYPR.US,D,20241003,000000,1.02,1.02,0.9647,1,37706,0
+HYPR.US,D,20241004,000000,1.01,1.01,0.98,0.99,25411,0
+HYPR.US,D,20241007,000000,0.97,1.0468,0.97,1.02,32875,0
+HYPR.US,D,20241008,000000,0.99,1.05,0.99,1,43180,0
+HYPR.US,D,20241009,000000,1,1.0216,0.99,1.01,30098,0
+HYPR.US,D,20241010,000000,1.048,1.048,1,1,149426,0
+HYPR.US,D,20241011,000000,1,1.01,0.99,1,24105,0
+HYPR.US,D,20241014,000000,0.99,1,0.99,0.9943,134804,0
+HYPR.US,D,20241015,000000,0.9751,0.9801,0.9701,0.98,88707,0
+HYPR.US,D,20241016,000000,0.9801,1,0.98,1,67023,0
+HYPR.US,D,20241017,000000,1,1,0.9999,1,41121,0
+HYPR.US,D,20241018,000000,0.98,1,0.98,1,23067,0
+HYPR.US,D,20241021,000000,0.9906,1.05,0.9906,1.02,42959,0
+HYPR.US,D,20241022,000000,1,1.02,0.98,0.99,21301,0
+HYPR.US,D,20241023,000000,0.99,1,0.97,0.98,33421,0
+HYPR.US,D,20241024,000000,0.97,1,0.97,1,36634,0
+HYPR.US,D,20241025,000000,1,1,0.99,0.99,15918,0
+HYPR.US,D,20241028,000000,0.99,0.9985,0.97,0.97,23847,0
+HYPR.US,D,20241029,000000,0.99,1,0.96,0.9812,32041,0
+HYPR.US,D,20241030,000000,0.98,0.98,0.95,0.9579,39271,0
+HYPR.US,D,20241031,000000,0.98,0.98,0.97,0.9786,41259,0
+HYPR.US,D,20241101,000000,0.98,1,0.9756,0.98,32107,0
+HYPR.US,D,20241104,000000,0.98,1.01,0.97,0.97,43135,0
+HYPR.US,D,20241105,000000,0.98,1.01,0.95,0.9799,201542,0
+HYPR.US,D,20241106,000000,0.9,0.99,0.9,0.9701,176836,0
+HYPR.US,D,20241107,000000,0.9723,0.9999,0.96,0.9699,114450,0
+HYPR.US,D,20241108,000000,1,1,0.94,0.95,63840,0
+HYPR.US,D,20241111,000000,0.94,0.943199,0.9,0.9021,193302,0
+HYPR.US,D,20241112,000000,0.93,0.95,0.9001,0.931,110312,0
+HYPR.US,D,20241113,000000,0.9131,0.9749,0.86,0.8658,346035,0
+HYPR.US,D,20241114,000000,0.87,0.914198,0.8483,0.889,193270,0
+HYPR.US,D,20241115,000000,0.89,0.89,0.82,0.8849,142486,0
+HYPR.US,D,20241118,000000,0.87,0.87,0.84191,0.845,72932,0
+HYPR.US,D,20241119,000000,0.845,0.87,0.845,0.8695,52681,0
+HYPR.US,D,20241120,000000,0.862,0.9,0.8531,0.9,256282,0
+HYPR.US,D,20241121,000000,0.9,1,0.88,0.9756,220350,0
+HYPR.US,D,20241122,000000,1,1.0387,0.98,1.02,167355,0
+HYPR.US,D,20241125,000000,1.02,1.039136,0.96,1.015,236017,0
+HYPR.US,D,20241126,000000,1.02,1.02,0.97,1,48880,0
+HYPR.US,D,20241127,000000,1,1,0.95,0.9812,54210,0
+HYPR.US,D,20241129,000000,0.97,1.02,0.96,1.01,49869,0
+HYPR.US,D,20241202,000000,1,1.01,0.97,1,100035,0
+HYPR.US,D,20241203,000000,1,1.01,0.9761,0.995,38143,0
+HYPR.US,D,20241204,000000,0.98,0.9805,0.96,0.9701,98866,0
+HYPR.US,D,20241205,000000,0.975,1,0.963,0.981,120222,0
+HYPR.US,D,20241206,000000,0.9716,1.02,0.963,0.98,76284,0
+HYPR.US,D,20241209,000000,0.9909,1,0.963,1,77772,0
+HYPR.US,D,20241210,000000,0.98,1,0.97,0.9902,133530,0
+HYPR.US,D,20241211,000000,0.9984,1.0199,0.98,0.995,69459,0
+HYPR.US,D,20241212,000000,1,1.02,0.99,1.01,62058,0
+HYPR.US,D,20241213,000000,1.02,1.028,0.98,1,46383,0
+HYPR.US,D,20241216,000000,0.99,1.0092,0.9501,0.96,82744,0
+HYPR.US,D,20241217,000000,0.95,0.96,0.92,0.9399,90346,0
+HYPR.US,D,20241218,000000,0.93,0.93,0.8498,0.8498,187802,0
+HYPR.US,D,20241219,000000,0.88,0.93,0.88,0.93,191690,0
+HYPR.US,D,20241220,000000,0.92,0.93,0.8809,0.8851,146983,0
+HYPR.US,D,20241223,000000,0.881,0.8855,0.85,0.8633,160188,0
+HYPR.US,D,20241224,000000,0.8633,0.9,0.8507,0.86,86648,0
+HYPR.US,D,20241226,000000,0.87,0.9,0.8502,0.873,148276,0
+HYPR.US,D,20241227,000000,0.865,0.899,0.8507,0.89,83527,0
+HYPR.US,D,20241230,000000,0.89,0.89,0.86,0.877,216186,0
+HYPR.US,D,20241231,000000,0.88,0.88,0.85,0.88,173688,0
+HYPR.US,D,20250102,000000,0.9,0.98,0.8502,0.98,292609,0
+HYPR.US,D,20250103,000000,0.975,1.101,0.96,1.06,329365,0
+HYPR.US,D,20250106,000000,1.06,1.06,0.99,1.03,343987,0
+HYPR.US,D,20250107,000000,1.02,1.0575,0.99,0.9992,233654,0
+HYPR.US,D,20250108,000000,1.0062,1.0062,0.92,0.9778,77950,0
+HYPR.US,D,20250110,000000,0.98,0.98,0.92,0.9393,77346,0
+HYPR.US,D,20250113,000000,0.99,0.9977,0.9401,0.98,93902,0
+HYPR.US,D,20250114,000000,0.98,0.98,0.9398,0.98,19675,0
+HYPR.US,D,20250115,000000,0.99,0.99,0.94,0.9623,21541,0
+HYPR.US,D,20250116,000000,0.95,0.98,0.94,0.9714,26075,0
+HYPR.US,D,20250117,000000,0.99,0.99,0.95,0.979,65524,0
+HYPR.US,D,20250121,000000,0.979,0.99,0.92,0.9585,99969,0
+HYPR.US,D,20250122,000000,0.93,0.97,0.93,0.932,87812,0
+HYPR.US,D,20250123,000000,0.95,0.99,0.9301,0.95,97893,0
+HYPR.US,D,20250124,000000,0.98,0.99,0.9709,0.9855,44513,0
+HYPR.US,D,20250127,000000,0.99,0.99,0.95,0.9881,51301,0
+HYPR.US,D,20250128,000000,0.99,1.01,0.960201,1.01,60829,0
+HYPR.US,D,20250129,000000,0.99,0.9912,0.966,0.99,48602,0
+HYPR.US,D,20250130,000000,0.98,1,0.967,1,50053,0
+HYPR.US,D,20250131,000000,1,1.15,0.971,1.1,366936,0
+HYPR.US,D,20250203,000000,1.08,1.27,1.06,1.24,423401,0
+HYPR.US,D,20250204,000000,1.28,1.341,1.2,1.33,306257,0
+HYPR.US,D,20250205,000000,1.35,1.67,1.34,1.62,772531,0
+HYPR.US,D,20250206,000000,1.64,1.9,1.41,1.71,1358250,0
+HYPR.US,D,20250207,000000,1.73,1.77,1.55,1.62,405346,0
+HYPR.US,D,20250210,000000,1.63,1.69,1.45,1.67,522006,0
+HYPR.US,D,20250211,000000,1.39,1.39,1.03,1.12,4919302,0
+HYPR.US,D,20250212,000000,1.125,1.24,1.11,1.2,1159162,0
+HYPR.US,D,20250213,000000,1.17,1.245,1.14,1.2,465940,0
+HYPR.US,D,20250214,000000,1.19,1.23,1.19,1.2,379180,0
+HYPR.US,D,20250218,000000,1.27,1.275,1.13,1.15,524624,0
+HYPR.US,D,20250219,000000,1.15,1.23,1.08,1.14,656002,0
+HYPR.US,D,20250220,000000,1.13,1.15,1.06,1.07,309897,0
+HYPR.US,D,20250221,000000,1.06,1.11,1.02,1.03,365556,0
+HYPR.US,D,20250224,000000,1.05,1.05,0.99,0.995,509344,0
+HYPR.US,D,20250225,000000,0.966,1,0.96,0.9731,358816,0
+HYPR.US,D,20250226,000000,1.01,1.0399,0.9761,0.99,268635,0
+HYPR.US,D,20250227,000000,0.98,1.02,0.9475,0.9475,181244,0
+HYPR.US,D,20250228,000000,0.96,1.01,0.9562,0.97,228041,0
+HYPR.US,D,20250303,000000,1.03,1.04,0.9042,0.93,269735,0
+HYPR.US,D,20250304,000000,0.95,0.9757,0.9061,0.93,513528,0
+HYPR.US,D,20250305,000000,0.95,0.9865,0.9311,0.96,294542,0
+HYPR.US,D,20250306,000000,0.97,1,0.95,0.957,143592,0
+HYPR.US,D,20250307,000000,0.95,0.995,0.9251,0.98,108308,0
+HYPR.US,D,20250310,000000,0.97,0.98,0.88,0.88,341784,0
+HYPR.US,D,20250311,000000,0.9,0.9249,0.851,0.8957,250499,0
+HYPR.US,D,20250312,000000,0.9178,0.9754,0.8958,0.9692,254082,0
+HYPR.US,D,20250313,000000,0.95,0.97,0.9147,0.9208,89466,0
+HYPR.US,D,20250314,000000,0.92,0.9345,0.9019,0.919,63009,0
+HYPR.US,D,20250317,000000,1.33,1.36,1.11,1.28,40612915,0
+HYPR.US,D,20250318,000000,0.9499,0.98,0.87,0.9122,3685806,0
+HYPR.US,D,20250319,000000,0.8891,0.93,0.8506,0.8506,1252809,0
+HYPR.US,D,20250320,000000,0.85,0.9594,0.813501,0.8624,1199476,0
+HYPR.US,D,20250321,000000,0.85,0.8969,0.82,0.82,674911,0
+HYPR.US,D,20250324,000000,0.8401,0.852,0.8,0.8301,1543771,0
+HYPR.US,D,20250325,000000,0.8252,0.83175,0.8001,0.8247,743599,0
+HYPR.US,D,20250326,000000,0.8199,0.8199,0.79,0.7978,656246,0
+HYPR.US,D,20250327,000000,0.7894,0.79769,0.7644,0.7775,349443,0
+HYPR.US,D,20250328,000000,0.789,0.79,0.719,0.72,748838,0
+HYPR.US,D,20250331,000000,0.7141,0.7269,0.6797,0.7163,386812,0
+HYPR.US,D,20250401,000000,0.7,0.7499,0.6894,0.701,421043,0
+HYPR.US,D,20250402,000000,0.691,0.7862,0.691,0.735,593167,0
+HYPR.US,D,20250403,000000,0.7,0.7299,0.6807,0.6908,353273,0
+HYPR.US,D,20250404,000000,0.67,0.7036,0.63,0.6601,451931,0
+HYPR.US,D,20250407,000000,0.61,0.7186,0.6012,0.6502,411979,0
+HYPR.US,D,20250408,000000,0.7053,0.708,0.5837,0.606,372338,0
+HYPR.US,D,20250409,000000,0.6101,0.7087,0.61,0.6799,567479,0
+HYPR.US,D,20250410,000000,0.6782,0.6849,0.642,0.667,112077,0
+HYPR.US,D,20250411,000000,0.671,0.7399,0.6701,0.7332,150021,0
+HYPR.US,D,20250414,000000,0.71,0.7546,0.71,0.7365,207467,0
+HYPR.US,D,20250415,000000,0.74,0.74,0.6902,0.6993,260576,0
+HYPR.US,D,20250416,000000,0.68,0.71,0.6686,0.6686,132534,0
+HYPR.US,D,20250417,000000,0.669,0.6999,0.669,0.6961,111834,0
+HYPR.US,D,20250421,000000,0.69,0.705,0.677,0.6959,87563,0
+HYPR.US,D,20250422,000000,0.69,0.737,0.69,0.7206,121796,0
+HYPR.US,D,20250423,000000,0.744,0.7795,0.7213,0.7711,96654,0
+HYPR.US,D,20250424,000000,0.7794,0.7944,0.76,0.7762,123823,0
+HYPR.US,D,20250425,000000,0.788,0.79,0.7502,0.757,104716,0
+HYPR.US,D,20250428,000000,0.7645,0.7675,0.7202,0.7449,117425,0
+HYPR.US,D,20250429,000000,0.7449,0.7657,0.715,0.7309,173553,0
+HYPR.US,D,20250430,000000,0.7203,0.77,0.7078,0.725,224169,0
+HYPR.US,D,20250501,000000,0.725,0.7543,0.7201,0.73,60801,0
+HYPR.US,D,20250502,000000,0.76,0.76,0.6534,0.6901,803794,0
+HYPR.US,D,20250505,000000,0.699,0.7001,0.67,0.6713,187143,0
+HYPR.US,D,20250506,000000,0.6675,0.69115,0.6557,0.673,148954,0
+HYPR.US,D,20250507,000000,0.67,0.7165,0.66,0.7086,369342,0
+HYPR.US,D,20250508,000000,0.7079,0.7271,0.7002,0.7192,77108,0
+HYPR.US,D,20250509,000000,0.71,0.80205,0.7045,0.7443,776587,0
+HYPR.US,D,20250512,000000,0.7758,0.7758,0.7101,0.73,194889,0
+HYPR.US,D,20250513,000000,0.738,0.738,0.6901,0.6999,339859,0
+HYPR.US,D,20250514,000000,0.6609,0.6736,0.594,0.6126,1142155,0
+HYPR.US,D,20250515,000000,0.6068,0.6068,0.5924,0.5998,308633,0
+HYPR.US,D,20250516,000000,0.5998,0.6252,0.568,0.6213,629600,0
+HYPR.US,D,20250519,000000,0.6208,0.63,0.600501,0.6255,197129,0
+HYPR.US,D,20250520,000000,0.6208,0.6286,0.5901,0.6223,295098,0
+HYPR.US,D,20250521,000000,0.62,0.628,0.5816,0.59,399379,0
+HYPR.US,D,20250522,000000,0.6,0.6,0.5661,0.5779,385949,0
+HYPR.US,D,20250523,000000,0.5779,0.58,0.5327,0.5448,596658,0
+HYPR.US,D,20250527,000000,0.5421,0.669,0.5412,0.66,2381859,0
+HYPR.US,D,20250528,000000,0.655,0.66,0.5805,0.5979,1562244,0
+HYPR.US,D,20250529,000000,0.583,0.62,0.581501,0.599,232408,0
+HYPR.US,D,20250530,000000,0.6179,0.6179,0.5905,0.6025,215981,0
+HYPR.US,D,20250602,000000,0.62,1.19,0.59,0.85,103451073,0
+HYPR.US,D,20250603,000000,0.832,0.84,0.7366,0.7396,4491595,0
+HYPR.US,D,20250604,000000,0.73,0.777,0.613,0.7092,2227016,0
+HYPR.US,D,20250605,000000,0.7,0.879,0.7,0.8635,3573110,0
+HYPR.US,D,20250606,000000,0.81,0.879,0.7715,0.7962,1626789,0
+HYPR.US,D,20250609,000000,0.81,0.81,0.7501,0.7742,634088,0
+HYPR.US,D,20250610,000000,0.78,0.85,0.75,0.7993,451095,0
+HYPR.US,D,20250611,000000,0.84,0.862,0.788,0.8339,851673,0
+HYPR.US,D,20250612,000000,0.8,0.8141,0.71,0.7412,1225033,0
+HYPR.US,D,20250613,000000,0.7202,0.7699,0.718,0.722,464642,0
+HYPR.US,D,20250616,000000,0.7097,0.73,0.66,0.7157,617960,0
+HYPR.US,D,20250617,000000,0.7158,0.7364,0.6816,0.7003,305268,0
+HYPR.US,D,20250618,000000,0.681,0.719,0.681,0.6992,218548,0
+HYPR.US,D,20250620,000000,0.7,0.7075,0.68,0.6938,226983,0
+HYPR.US,D,20250623,000000,0.6926,0.7052,0.67,0.6937,407787,0
+HYPR.US,D,20250624,000000,0.67,0.7319,0.6599,0.7232,427345,0
+HYPR.US,D,20250625,000000,0.734,0.7399,0.702,0.7175,303661,0
+HYPR.US,D,20250626,000000,0.704,0.7383,0.7001,0.7312,162343,0
+HYPR.US,D,20250627,000000,0.73,0.765,0.7201,0.7416,206187,0
+HYPR.US,D,20250630,000000,0.725,0.7442,0.7006,0.7196,158596,0
+HYPR.US,D,20250701,000000,0.71,0.7191,0.68001,0.6874,215961,0
+HYPR.US,D,20250702,000000,0.68,0.734,0.68,0.7251,140815,0
+HYPR.US,D,20250703,000000,0.73,0.81,0.73,0.8,408654,0
+HYPR.US,D,20250707,000000,0.8,0.829999,0.765,0.765,184393,0
+HYPR.US,D,20250708,000000,0.76,0.785,0.76,0.779,171872,0
+HYPR.US,D,20250709,000000,0.8,0.82,0.765,0.7905,171958,0
+HYPR.US,D,20250710,000000,0.79,0.8099,0.775,0.784,100344,0
+HYPR.US,D,20250711,000000,0.78,0.78,0.76,0.769,88493,0
+HYPR.US,D,20250714,000000,0.82,0.8299,0.7859,0.8,196391,0
+HYPR.US,D,20250715,000000,0.786,0.82,0.77,0.805,98821,0
+HYPR.US,D,20250716,000000,0.805,0.81105,0.780001,0.8,123510,0
+HYPR.US,D,20250717,000000,0.84,1.09,0.837,1.03,3644255,0
+HYPR.US,D,20250718,000000,1.04,1.0471,0.9106,0.9201,582349,0
+HYPR.US,D,20250721,000000,0.96,1.02,0.9101,0.9689,477326,0
+HYPR.US,D,20250722,000000,0.97,1.05,0.924,1.01,547172,0
+HYPR.US,D,20250723,000000,1.04,1.15,1,1.12,817887,0
+HYPR.US,D,20250724,000000,1.15,1.2,1.125,1.15,619262,0
+HYPR.US,D,20250725,000000,1.16,1.16,1.062,1.08,238163,0
+HYPR.US,D,20250728,000000,1.08,1.16,1.0604,1.1,539734,0
+HYPR.US,D,20250729,000000,1.11,1.11,1,1.05,324183,0
+HYPR.US,D,20250730,000000,1.07,1.09,1.01,1.02,283869,0
+HYPR.US,D,20250731,000000,1.02,1.1,1.015361,1.06,245617,0
+HYPR.US,D,20250801,000000,1.03,1.06,1.01,1.03,254632,0
+HYPR.US,D,20250804,000000,1.04,1.2,1.02,1.18,451490,0
+HYPR.US,D,20250805,000000,1.19,1.27,1.15,1.2,439818,0
+HYPR.US,D,20250806,000000,1.25,1.25,1.15,1.17,206477,0
+HYPR.US,D,20250807,000000,1.18,1.2,1.12,1.15,240488,0
+HYPR.US,D,20250808,000000,1.18,1.18,1.13,1.16,159150,0
+HYPR.US,D,20250811,000000,1.19,1.3,1.19,1.3,527137,0
+HYPR.US,D,20250812,000000,1.26,1.2895,1.17,1.2,294204,0
+HYPR.US,D,20250813,000000,1.26,1.32,1.2,1.27,423373,0
+HYPR.US,D,20250814,000000,1.29,1.55,1.2335,1.45,2187873,0
+HYPR.US,D,20250815,000000,1.47,1.4962,1.37,1.39,386954,0
+HYPR.US,D,20250818,000000,1.39,1.39,1.28,1.29,392443,0
+HYPR.US,D,20250819,000000,1.27,1.33,1.22,1.27,292640,0
+HYPR.US,D,20250820,000000,1.26,1.3,1.25,1.28,146160,0
+HYPR.US,D,20250821,000000,1.25,1.28,1.19,1.23,263943,0
+HYPR.US,D,20250822,000000,1.24,1.3,1.24,1.295,215304,0
+HYPR.US,D,20250825,000000,1.28,1.28,1.23,1.25,222361,0
+HYPR.US,D,20250826,000000,1.28,1.28,1.23,1.26,140147,0
+HYPR.US,D,20250827,000000,1.26,1.26,1.22,1.24,129536,0
+HYPR.US,D,20250828,000000,1.23,1.26,1.21,1.24,139912,0
+HYPR.US,D,20250829,000000,1.22,1.26,1.22,1.24,118310,0
+HYPR.US,D,20250902,000000,1.28,1.28,1.15,1.21,379778,0
+HYPR.US,D,20250903,000000,1.2,1.2,1.08,1.12,344647,0
+HYPR.US,D,20250904,000000,1.09,1.2,1.06,1.12,283061,0
+HYPR.US,D,20250905,000000,1.12,1.18,1.12,1.17,222181,0
+HYPR.US,D,20250908,000000,1.18,1.2081,1.18,1.19,211006,0
+HYPR.US,D,20250909,000000,1.21,1.27,1.19,1.27,281215,0
+HYPR.US,D,20250910,000000,1.28,1.35,1.25,1.32,226084,0
+HYPR.US,D,20250911,000000,1.32,1.3698,1.3,1.35,309457,0
+HYPR.US,D,20250912,000000,1.37,1.47,1.37,1.42,610354,0
+HYPR.US,D,20250915,000000,1.41,1.43,1.36,1.39,223012,0
+HYPR.US,D,20250916,000000,1.38,1.42,1.37,1.41,249799,0
+HYPR.US,D,20250917,000000,1.41,1.5,1.4,1.41,565821,0
+HYPR.US,D,20250918,000000,1.44,1.46,1.37,1.39,417131,0
+HYPR.US,D,20250919,000000,1.39,1.46,1.37,1.45,472755,0
+HYPR.US,D,20250922,000000,1.44,1.52,1.42,1.49,415358,0
+HYPR.US,D,20250923,000000,1.54,1.55,1.43,1.46,401537,0
+HYPR.US,D,20250924,000000,1.5,1.54,1.47,1.52,563764,0
+HYPR.US,D,20250925,000000,1.53,1.5442,1.43,1.46,235517,0
+HYPR.US,D,20250926,000000,1.48,1.531,1.42,1.51,303741,0
+HYPR.US,D,20250929,000000,1.54,1.55,1.45,1.47,154564,0
+HYPR.US,D,20250930,000000,1.47,1.48,1.42,1.45,110158,0
+HYPR.US,D,20251001,000000,1.46,1.4877,1.4,1.42,165449,0
+HYPR.US,D,20251002,000000,1.43,1.46,1.4,1.43,182496,0
+HYPR.US,D,20251003,000000,1.54,1.55,1.41,1.48,314466,0
+HYPR.US,D,20251006,000000,1.51,1.62,1.46,1.52,588001,0
+HYPR.US,D,20251007,000000,1.55,1.72,1.48,1.72,823078,0
+HYPR.US,D,20251008,000000,1.72,2.19,1.67,2.09,1404222,0
+HYPR.US,D,20251009,000000,2.11,2.1368,1.95,1.98,589842,0
+HYPR.US,D,20251010,000000,2.03,2.03,1.71,1.75,667615,0
+HYPR.US,D,20251013,000000,1.88,2.1,1.88,2.01,1060448,0
+HYPR.US,D,20251014,000000,1.99,2.15,1.87,2.05,698926,0
+HYPR.US,D,20251015,000000,2.15,2.22,2,2.2,1107395,0
+HYPR.US,D,20251016,000000,1.4,1.54,1.23,1.42,8383318,0
+HYPR.US,D,20251017,000000,1.42,1.44,1.29,1.3,1145708,0
+HYPR.US,D,20251020,000000,1.325,1.35,1.27,1.3,1217892,0
+HYPR.US,D,20251021,000000,1.32,1.32,1.24,1.28,921897,0
+HYPR.US,D,20251022,000000,1.29,1.3,1.2,1.23,1529142,0
+HYPR.US,D,20251023,000000,1.25,1.285,1.235,1.25,465048,0
+HYPR.US,D,20251024,000000,1.28,1.32,1.255,1.28,472770,0
+HYPR.US,D,20251027,000000,1.28,1.3,1.25,1.25,413805,0
+HYPR.US,D,20251028,000000,1.26,1.26,1.215,1.23,439795,0
+HYPR.US,D,20251029,000000,1.21,1.2499,1.15,1.16,1094768,0
+HYPR.US,D,20251030,000000,1.17,1.19,1.1,1.11,805556,0
+HYPR.US,D,20251031,000000,1.12,1.16,1.07,1.12,522100,0
+HYPR.US,D,20251103,000000,1.14,1.15,1.1,1.13,288744,0
+HYPR.US,D,20251104,000000,1.08,1.11,1.03,1.04,596748,0
+HYPR.US,D,20251105,000000,1.04,1.15,1.04,1.13,488567,0
+HYPR.US,D,20251106,000000,1.14,1.145,1.04,1.05,312246,0
+HYPR.US,D,20251107,000000,1.04,1.09,1.01,1.07,364323,0
+HYPR.US,D,20251110,000000,1.1,1.13,1.02,1.03,556368,0
+HYPR.US,D,20251111,000000,1.03,1.15,1.015,1.1,678420,0
+HYPR.US,D,20251112,000000,1.12,1.18,1.09,1.1,554075,0
+HYPR.US,D,20251113,000000,1.1,1.13,1.03,1.05,655826,0
+HYPR.US,D,20251114,000000,1.02,1.2,1,1.15,1193989,0
+HYPR.US,D,20251117,000000,1.17,1.1864,1.09,1.12,491390,0
+HYPR.US,D,20251118,000000,1.09,1.1274,1.05,1.07,261846,0
+HYPR.US,D,20251119,000000,1.08,1.13,1.03,1.07,639153,0
+HYPR.US,D,20251120,000000,1.09,1.11,1.02,1.025,266997,0
+HYPR.US,D,20251121,000000,1.02,1.07,1,1.05,279375,0
+HYPR.US,D,20251124,000000,1.06,1.1772,1.04,1.11,506087,0
+HYPR.US,D,20251125,000000,1.11,1.13,1.045,1.08,517882,0
+HYPR.US,D,20251126,000000,1.08,1.08,1,1.04,765401,0
+HYPR.US,D,20251128,000000,1.04,1.08,1.04,1.07,80487,0
+HYPR.US,D,20251201,000000,1.05,1.06,0.97,0.9701,606622,0
+HYPR.US,D,20251202,000000,0.9701,1.02,0.9,0.9,1074344,0
+HYPR.US,D,20251203,000000,0.913,0.9615,0.85,0.9395,1059695,0
+HYPR.US,D,20251204,000000,0.9395,1.02,0.9334,0.991,827742,0
+HYPR.US,D,20251205,000000,1.01,1.1,0.9859,1.08,1146513,0
+HYPR.US,D,20251208,000000,1.08,1.09,1.03,1.03,315932,0
+HYPR.US,D,20251209,000000,1.03,1.07,1.01,1.05,543391,0
+HYPR.US,D,20251210,000000,1.02,1.05,1.01,1.04,624081,0
+HYPR.US,D,20251211,000000,1.03,1.04,0.9851,1,384248,0
+HYPR.US,D,20251212,000000,0.9997,1.02,0.97,0.9959,331078,0
+HYPR.US,D,20251215,000000,1.03,1.0799,0.925,0.9277,3233249,0
+HYPR.US,D,20251216,000000,0.91,0.99,0.91,0.9472,762879,0
+HYPR.US,D,20251217,000000,0.9545,0.9985,0.95,0.9531,259796,0
+HYPR.US,D,20251218,000000,0.96,1.1,0.96,1.03,783924,0
+HYPR.US,D,20251219,000000,1.02,1.18,1.02,1.1,1543460,0
+HYPR.US,D,20251222,000000,1.1,1.145,1.03,1.08,803828,0
+HYPR.US,D,20251223,000000,1.06,1.09,1.05,1.08,392201,0
+HYPR.US,D,20251224,000000,1.06,1.08,1.05,1.07,180629,0
+HYPR.US,D,20251226,000000,1.07,1.095,1.04,1.06,345603,0
+HYPR.US,D,20251229,000000,0.9899,1.04,0.9624,0.9708,457231,0
+HYPR.US,D,20251230,000000,0.95,0.97,0.9,0.9057,928427,0
+HYPR.US,D,20251231,000000,0.92,0.99,0.8694,0.9793,1175732,0
+HYPR.US,D,20260102,000000,0.9817,0.9988,0.9527,0.9689,199466,0
+HYPR.US,D,20260105,000000,0.98,1.025,0.95,0.99,378379,0
+HYPR.US,D,20260106,000000,1.01,1.05,0.9713,1.02,245059,0
+HYPR.US,D,20260107,000000,1.03,1.0301,0.9716,1,210429,0
+HYPR.US,D,20260108,000000,0.96,1.01,0.95,0.9914,142178,0
+HYPR.US,D,20260109,000000,1,1.02,0.9857,1.01,189044,0
+HYPR.US,D,20260112,000000,1.02,1.0468,0.9877,1.02,317259,0
+HYPR.US,D,20260113,000000,1.02,1.1899,1.02,1.14,1023087,0
+HYPR.US,D,20260114,000000,1.15,1.25,1.1,1.24,1453559,0
+HYPR.US,D,20260115,000000,1.25,1.305,1.2,1.22,754200,0
+HYPR.US,D,20260116,000000,1.24,1.27,1.19,1.2,437198,0
+HYPR.US,D,20260120,000000,1.19,1.27,1.14,1.2,609278,0
+HYPR.US,D,20260121,000000,1.23,1.28,1.18,1.28,689778,0
+HYPR.US,D,20260122,000000,1.28,1.31,1.245,1.25,568622,0
+HYPR.US,D,20260123,000000,1.25,1.255,1.205,1.24,538203,0
+HYPR.US,D,20260126,000000,1.22,1.228,1.16,1.19,494905,0
+HYPR.US,D,20260127,000000,1.21,1.37,1.19,1.31,1455571,0
+HYPR.US,D,20260128,000000,1.32,1.34,1.21,1.23,522132,0
+HYPR.US,D,20260129,000000,1.24,1.25,1.15,1.19,400330,0
+HYPR.US,D,20260130,000000,1.19,1.21,1.11,1.12,297195,0
+HYPR.US,D,20260202,000000,1.12,1.18,1.115,1.16,291462,0
+HYPR.US,D,20260203,000000,1.17,1.17,1.07,1.13,420147,0
+HYPR.US,D,20260204,000000,1.12,1.13,1.06,1.12,301129,0
+HYPR.US,D,20260205,000000,1.09,1.105,1.035,1.04,329638,0
+HYPR.US,D,20260206,000000,1.06,1.14,1.06,1.1,241361,0
+HYPR.US,D,20260209,000000,1.11,1.18,1.09,1.14,276724,0
+HYPR.US,D,20260210,000000,1.15,1.17,1.09,1.09,204280,0
+HYPR.US,D,20260211,000000,1.1,1.14,1.06,1.1,445611,0
+HYPR.US,D,20260212,000000,1.1,1.115,1.08,1.09,307048,0
+HYPR.US,D,20260213,000000,1.11,1.1451,1.09,1.11,359937,0
+HYPR.US,D,20260217,000000,1.12,1.1279,1.08,1.1,154203,0
+HYPR.US,D,20260218,000000,1.1026,1.15,1.09,1.15,176463,0
diff --git a/daily/us/nasdaq stocks/3/tnya.us.txt b/daily/us/nasdaq stocks/3/tnya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65dc9ed01f9fba2bc5c4f8cf621150dfb3e4e070
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tnya.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNYA.US,D,20210730,000000,19.5,21,15.35,15.35,2046073,0
+TNYA.US,D,20210802,000000,16.49,18.33,15.83,18.32,378632,0
+TNYA.US,D,20210803,000000,18,18.75,17.65,18.21,64688,0
+TNYA.US,D,20210804,000000,18.43,19.44,16.58,17.23,350990,0
+TNYA.US,D,20210805,000000,17.65,19.4,17.49,19,376639,0
+TNYA.US,D,20210806,000000,19.4,19.73,16.52,18.5,284637,0
+TNYA.US,D,20210809,000000,18,19.99,17.0541,19.99,342772,0
+TNYA.US,D,20210810,000000,20.41,20.71,18.5308,20,283791,0
+TNYA.US,D,20210811,000000,19.8,20.76,19.51,20.54,214254,0
+TNYA.US,D,20210812,000000,20,22.4999,19.468,22.05,195173,0
+TNYA.US,D,20210813,000000,21.91,24.29,20.9828,23,387836,0
+TNYA.US,D,20210816,000000,23.24,23.4,20.44,21.34,276768,0
+TNYA.US,D,20210817,000000,21.78,23.6,20.4,22.52,296244,0
+TNYA.US,D,20210818,000000,22.82,23.4,21.24,21.65,181539,0
+TNYA.US,D,20210819,000000,21.9,22.95,20.1,21.16,184397,0
+TNYA.US,D,20210820,000000,21.52,22.99,20.44,22.67,290094,0
+TNYA.US,D,20210823,000000,22.67,23.8,21.8901,23.35,228577,0
+TNYA.US,D,20210824,000000,23.8,24.8059,23.2943,23.94,155984,0
+TNYA.US,D,20210825,000000,24.15,24.5,22.31,22.35,281698,0
+TNYA.US,D,20210826,000000,22.6,24.24,22.45,23.49,268179,0
+TNYA.US,D,20210827,000000,23.69,27.71,22.92,26.66,269571,0
+TNYA.US,D,20210830,000000,27.74,28.72,25.65,25.78,204065,0
+TNYA.US,D,20210831,000000,26.02,27.43,20.1,20.25,264068,0
+TNYA.US,D,20210901,000000,20.86,21.18,18.34,19.23,343059,0
+TNYA.US,D,20210902,000000,18.9,23.39,18.75,23.11,213371,0
+TNYA.US,D,20210903,000000,23.27,26.504,23.27,24.64,126617,0
+TNYA.US,D,20210907,000000,24.96,26.37,23.795,25.51,177402,0
+TNYA.US,D,20210908,000000,25.41,25.9,24.49,24.75,147092,0
+TNYA.US,D,20210909,000000,24.13,25.99,24.13,24.79,149817,0
+TNYA.US,D,20210910,000000,24.76,25.35,23.75,24.1,123020,0
+TNYA.US,D,20210913,000000,24.47,25.32,21.6,22.3,143730,0
+TNYA.US,D,20210914,000000,22.04,23.66,20.78,22.97,185590,0
+TNYA.US,D,20210915,000000,22.78,24.81,22.6,24.18,200123,0
+TNYA.US,D,20210916,000000,24.49,24.49,23.48,24.05,193093,0
+TNYA.US,D,20210917,000000,23.72,24.43,20.62,20.85,2047459,0
+TNYA.US,D,20210920,000000,20.15,20.6299,19.22,19.43,236843,0
+TNYA.US,D,20210921,000000,19.77,20.58,18.685,20.32,167118,0
+TNYA.US,D,20210922,000000,20.43,20.658,18.02,18.21,203403,0
+TNYA.US,D,20210923,000000,18.25,19.57,18,19.27,103762,0
+TNYA.US,D,20210924,000000,19.01,19.39,18.25,18.8,130375,0
+TNYA.US,D,20210927,000000,18.73,21.065,18.73,20.74,139680,0
+TNYA.US,D,20210928,000000,20.47,21,19.189,20.14,103710,0
+TNYA.US,D,20210929,000000,20.27,20.95,19.27,20.03,31205,0
+TNYA.US,D,20210930,000000,20.11,21.08,18.82,20.65,101607,0
+TNYA.US,D,20211001,000000,20.79,22.215,18.71,21.99,56014,0
+TNYA.US,D,20211004,000000,21.89,24.22,20.7501,23.26,60620,0
+TNYA.US,D,20211005,000000,23.5,24.44,22.2001,24.09,67064,0
+TNYA.US,D,20211006,000000,23.97,24.39,23.02,24.12,189382,0
+TNYA.US,D,20211007,000000,23.88,24.4799,22.5,22.89,158070,0
+TNYA.US,D,20211008,000000,23.23,24.15,22.49,23.84,46982,0
+TNYA.US,D,20211011,000000,23.82,24.07,19.8,20.11,80032,0
+TNYA.US,D,20211012,000000,20.28,20.414,18.5,18.9,141785,0
+TNYA.US,D,20211013,000000,18.91,19.245,18,18.41,93273,0
+TNYA.US,D,20211014,000000,18.74,20.81,18.27,20.31,51262,0
+TNYA.US,D,20211015,000000,20.82,20.98,19.52,20.56,62428,0
+TNYA.US,D,20211018,000000,20.32,21.185,19.96,21.01,55910,0
+TNYA.US,D,20211019,000000,20.98,21.32,19.42,20.04,81765,0
+TNYA.US,D,20211020,000000,20.02,20.93,19.16,20.68,99056,0
+TNYA.US,D,20211021,000000,20.78,21.68,20.3131,20.66,71433,0
+TNYA.US,D,20211022,000000,20.51,21.94,19.7,21.86,114896,0
+TNYA.US,D,20211025,000000,21.9,22.98,21.6,22.8,66358,0
+TNYA.US,D,20211026,000000,22.99,25.27,21.8876,24.59,145078,0
+TNYA.US,D,20211027,000000,24.2,24.6,22.18,22.19,102658,0
+TNYA.US,D,20211028,000000,22.29,24.479,22.29,24.25,85694,0
+TNYA.US,D,20211029,000000,24.13,25.95,23.87,25.71,98521,0
+TNYA.US,D,20211101,000000,25.76,25.81,24.435,24.92,61450,0
+TNYA.US,D,20211102,000000,25,25.925,24.135,25.57,122687,0
+TNYA.US,D,20211103,000000,25.37,26.15,24.57,25.38,53833,0
+TNYA.US,D,20211104,000000,25.7,27.68,25.03,26.37,59271,0
+TNYA.US,D,20211105,000000,26.91,27.41,25.66,27.15,95954,0
+TNYA.US,D,20211108,000000,27.96,32,27.74,29,330792,0
+TNYA.US,D,20211109,000000,29.25,29.55,27.275,27.46,116513,0
+TNYA.US,D,20211110,000000,27.25,28.25,27.25,27.94,55810,0
+TNYA.US,D,20211111,000000,28.31,30.9299,27.5601,29.58,105555,0
+TNYA.US,D,20211112,000000,29.73,29.875,26.53,26.76,142482,0
+TNYA.US,D,20211115,000000,26.03,26.93,22.91,23.75,112818,0
+TNYA.US,D,20211116,000000,23.48,23.78,22.18,22.42,78669,0
+TNYA.US,D,20211117,000000,22.34,22.98,20.45,21.31,80682,0
+TNYA.US,D,20211118,000000,21.14,22.16,20.615,21.27,108792,0
+TNYA.US,D,20211119,000000,21,21.99,20.77,21.65,52873,0
+TNYA.US,D,20211122,000000,21.62,21.99,19.35,19.86,52430,0
+TNYA.US,D,20211123,000000,20,20.8,17.31,18.51,224405,0
+TNYA.US,D,20211124,000000,18.52,20.06,18,19.92,46668,0
+TNYA.US,D,20211126,000000,18.87,21.56,18.65,19.12,44169,0
+TNYA.US,D,20211129,000000,19.79,20.32,18.15,18.69,73339,0
+TNYA.US,D,20211130,000000,18.56,20.07,18.18,19.65,56517,0
+TNYA.US,D,20211201,000000,20.4,21.81,19.31,19.65,64410,0
+TNYA.US,D,20211202,000000,19.68,21.04,18.06,19.85,93116,0
+TNYA.US,D,20211203,000000,20.2,20.41,18.07,18.89,72135,0
+TNYA.US,D,20211206,000000,19.02,20.83,18.755,19.85,120121,0
+TNYA.US,D,20211207,000000,20.11,21.77,19.25,19.51,108838,0
+TNYA.US,D,20211208,000000,19.31,22.44,19.31,21.62,66936,0
+TNYA.US,D,20211209,000000,21.27,21.89,17.805,18.75,115793,0
+TNYA.US,D,20211210,000000,19.08,19.96,17.805,19.75,99682,0
+TNYA.US,D,20211213,000000,19.39,22.13,19.39,19.8,114064,0
+TNYA.US,D,20211214,000000,19.46,20.94,18,19.05,237946,0
+TNYA.US,D,20211215,000000,19.22,20.33,17.56,20.13,104267,0
+TNYA.US,D,20211216,000000,20.03,21.4,19.185,20.23,128519,0
+TNYA.US,D,20211217,000000,20.11,20.59,18.14,19.88,536322,0
+TNYA.US,D,20211220,000000,19.35,19.8591,18.19,18.84,133437,0
+TNYA.US,D,20211221,000000,18.85,20.06,18.75,19.26,58287,0
+TNYA.US,D,20211222,000000,19.4,21.295,18.6585,20.99,74533,0
+TNYA.US,D,20211223,000000,21.37,22.87,20.91,21.36,63918,0
+TNYA.US,D,20211227,000000,21.69,21.69,20.22,20.88,43963,0
+TNYA.US,D,20211228,000000,21.3,21.5,20.305,20.59,80715,0
+TNYA.US,D,20211229,000000,20.4,20.98,18.5,19.23,121449,0
+TNYA.US,D,20211230,000000,19.44,20.49,18.48,19,126353,0
+TNYA.US,D,20211231,000000,19.04,19.47,18.58,18.95,153207,0
+TNYA.US,D,20220103,000000,18.84,19.45,18.22,19.3,122162,0
+TNYA.US,D,20220104,000000,19.03,19.03,17.98,18.28,203801,0
+TNYA.US,D,20220105,000000,18.33,18.5,13.65,14.52,386488,0
+TNYA.US,D,20220106,000000,13.86,14.59,13.15,13.94,516224,0
+TNYA.US,D,20220107,000000,13.75,14.53,13.21,13.55,219233,0
+TNYA.US,D,20220110,000000,13.54,13.76,12.17,12.62,102932,0
+TNYA.US,D,20220111,000000,12.21,12.95,11.21,12.57,138557,0
+TNYA.US,D,20220112,000000,12.66,13.07,11.4501,11.56,184266,0
+TNYA.US,D,20220113,000000,11.55,11.975,9.985,10.01,179359,0
+TNYA.US,D,20220114,000000,9.72,10.085,9.25,10,127159,0
+TNYA.US,D,20220118,000000,9.92,9.93,9.16,9.44,239740,0
+TNYA.US,D,20220119,000000,9.48,9.98,9.235,9.41,239165,0
+TNYA.US,D,20220120,000000,9.45,10.23,9.33,9.42,81552,0
+TNYA.US,D,20220121,000000,9.21,9.915,9.1738,9.51,157658,0
+TNYA.US,D,20220124,000000,9.09,9.96,8.82,9.6,172394,0
+TNYA.US,D,20220125,000000,9.4,10.32,9.185,9.86,78411,0
+TNYA.US,D,20220126,000000,9.85,11.39,9.7,10.29,260849,0
+TNYA.US,D,20220127,000000,10.34,11.575,9.23,9.58,235390,0
+TNYA.US,D,20220128,000000,9.47,10.7,9.1754,10.42,170908,0
+TNYA.US,D,20220131,000000,10.48,12.29,10.19,11.92,137596,0
+TNYA.US,D,20220201,000000,12.36,12.9867,11.15,12.63,126693,0
+TNYA.US,D,20220202,000000,12.58,13.03,11.93,12.25,159325,0
+TNYA.US,D,20220203,000000,11.75,12.79,11.49,11.91,139766,0
+TNYA.US,D,20220204,000000,11.71,13.07,11.4,12.81,186017,0
+TNYA.US,D,20220207,000000,12.62,14.41,12.62,13.54,136344,0
+TNYA.US,D,20220208,000000,13.41,14.17,12.75,13.53,161401,0
+TNYA.US,D,20220209,000000,13.69,15.15,13.27,14.66,183936,0
+TNYA.US,D,20220210,000000,14.13,15.45,13.905,14.49,139469,0
+TNYA.US,D,20220211,000000,14.5,15.17,14.105,14.94,128824,0
+TNYA.US,D,20220214,000000,15.01,16.1699,14.275,14.39,140350,0
+TNYA.US,D,20220215,000000,14.57,15.46,14.185,15.19,197894,0
+TNYA.US,D,20220216,000000,15.01,15.81,14.78,14.91,101886,0
+TNYA.US,D,20220217,000000,14.64,15.06,12.83,13.42,114932,0
+TNYA.US,D,20220218,000000,13.19,13.49,12.64,12.94,157513,0
+TNYA.US,D,20220222,000000,12.97,13.34,11.83,11.97,158973,0
+TNYA.US,D,20220223,000000,12.1,12.39,10.02,10.4,232767,0
+TNYA.US,D,20220224,000000,9.92,11.94,9.9001,11.75,134272,0
+TNYA.US,D,20220225,000000,11.88,11.94,11.19,11.74,162925,0
+TNYA.US,D,20220228,000000,11.59,12.16,11.59,11.66,138985,0
+TNYA.US,D,20220301,000000,11.5,12.135,11.32,11.47,105532,0
+TNYA.US,D,20220302,000000,11.61,12.43,11.15,12.05,126056,0
+TNYA.US,D,20220303,000000,12.14,12.62,10.93,11.26,85875,0
+TNYA.US,D,20220304,000000,11.08,11.535,10.02,11.46,141777,0
+TNYA.US,D,20220307,000000,11.53,13,11.19,12.52,287764,0
+TNYA.US,D,20220308,000000,12.41,14.11,12,12.97,175301,0
+TNYA.US,D,20220309,000000,13.27,13.99,13.05,13.5,175511,0
+TNYA.US,D,20220310,000000,13.36,13.56,12.5,12.65,175816,0
+TNYA.US,D,20220311,000000,12.75,13.15,11.48,11.63,135618,0
+TNYA.US,D,20220314,000000,11.6,12.065,10.6,10.76,182630,0
+TNYA.US,D,20220315,000000,10.92,11.575,10.46,11.48,148036,0
+TNYA.US,D,20220316,000000,11.61,12.41,10.31,10.93,258099,0
+TNYA.US,D,20220317,000000,10.79,11.445,10.55,10.86,253338,0
+TNYA.US,D,20220318,000000,10.97,12.04,10.9,10.98,1840845,0
+TNYA.US,D,20220321,000000,11.06,11.245,10.35,10.91,261518,0
+TNYA.US,D,20220322,000000,10.97,11.39,10.31,10.77,188003,0
+TNYA.US,D,20220323,000000,10.95,10.95,9.98,10.15,70771,0
+TNYA.US,D,20220324,000000,10.22,11.51,9.94,11.42,87619,0
+TNYA.US,D,20220325,000000,11.43,11.995,11.28,11.6,86479,0
+TNYA.US,D,20220328,000000,11.44,12.12,10.95,11.11,65156,0
+TNYA.US,D,20220329,000000,11.17,11.98,11.17,11.81,77872,0
+TNYA.US,D,20220330,000000,11.89,12.425,11.38,11.62,71826,0
+TNYA.US,D,20220331,000000,11.6,12.09,11.56,11.78,94204,0
+TNYA.US,D,20220401,000000,11.88,12.84,11.61,12.5,186886,0
+TNYA.US,D,20220404,000000,12.62,13.43,12.52,13.31,62119,0
+TNYA.US,D,20220405,000000,13.13,14.25,13.02,13.59,128782,0
+TNYA.US,D,20220406,000000,13.48,14.35,12.97,14.12,131050,0
+TNYA.US,D,20220407,000000,14.15,14.21,12.58,13.26,123301,0
+TNYA.US,D,20220408,000000,13.25,14.21,12.62,13.92,86657,0
+TNYA.US,D,20220411,000000,13.82,14.425,13.11,13.5,103708,0
+TNYA.US,D,20220412,000000,13.82,13.97,12.68,12.77,61106,0
+TNYA.US,D,20220413,000000,12.86,12.91,11.49,11.77,100805,0
+TNYA.US,D,20220414,000000,11.78,11.8566,11.26,11.44,79237,0
+TNYA.US,D,20220418,000000,11.37,11.37,10.43,10.72,98760,0
+TNYA.US,D,20220419,000000,10.81,10.95,10.16,10.47,75716,0
+TNYA.US,D,20220420,000000,10.6,10.985,10.4,10.79,79270,0
+TNYA.US,D,20220421,000000,10.92,11.3175,10.17,10.37,58572,0
+TNYA.US,D,20220422,000000,10.41,10.72,9.9,10.23,111222,0
+TNYA.US,D,20220425,000000,10.18,10.51,9.87,10.51,44555,0
+TNYA.US,D,20220426,000000,10.33,10.66,9.41,9.49,49291,0
+TNYA.US,D,20220427,000000,9.61,10.16,9.2,9.36,56031,0
+TNYA.US,D,20220428,000000,9.5,9.97,8.9,9.86,95041,0
+TNYA.US,D,20220429,000000,9.73,10.05,9.09,9.22,45488,0
+TNYA.US,D,20220502,000000,9.09,9.7,8.995,9.52,118985,0
+TNYA.US,D,20220503,000000,9.5,9.555,8.83,9.21,52568,0
+TNYA.US,D,20220504,000000,9.27,9.45,8.23,9.11,128518,0
+TNYA.US,D,20220505,000000,8.94,9.35,7.67,8.02,139215,0
+TNYA.US,D,20220506,000000,7.8543,8.8,7.09,7.27,109661,0
+TNYA.US,D,20220509,000000,7.11,7.11,6.51,6.87,100424,0
+TNYA.US,D,20220510,000000,7.17,7.64,6.925,7.5,96247,0
+TNYA.US,D,20220511,000000,7.44,7.44,5.77,6.6,136785,0
+TNYA.US,D,20220512,000000,6.52,7.79,6.455,7.07,104708,0
+TNYA.US,D,20220513,000000,7.21,7.98,7.05,7.1,70758,0
+TNYA.US,D,20220516,000000,7.02,7.58,6.79,7,54582,0
+TNYA.US,D,20220517,000000,7.27,7.45,6.72,7.23,100681,0
+TNYA.US,D,20220518,000000,6.95,7.2,6.25,6.49,114277,0
+TNYA.US,D,20220519,000000,6.33,6.49,5.21,5.62,158784,0
+TNYA.US,D,20220520,000000,5.71,6.73,5.65,6.65,158126,0
+TNYA.US,D,20220523,000000,6.84,7.06,6.32,6.44,145022,0
+TNYA.US,D,20220524,000000,6.43,6.45,5.63,5.81,82287,0
+TNYA.US,D,20220525,000000,5.75,6.2,5.475,5.97,51415,0
+TNYA.US,D,20220526,000000,5.74,6.33,5.74,6.03,37473,0
+TNYA.US,D,20220527,000000,5.98,6.66,5.87,6.61,50721,0
+TNYA.US,D,20220531,000000,6.6,6.92,6.35,6.7,62055,0
+TNYA.US,D,20220601,000000,6.7,6.7125,6.36,6.45,57922,0
+TNYA.US,D,20220602,000000,6.37,6.565,6.25,6.5,31699,0
+TNYA.US,D,20220603,000000,6.5,7.245,6.38,6.64,204666,0
+TNYA.US,D,20220606,000000,6.69,6.7,5.685,5.75,87693,0
+TNYA.US,D,20220607,000000,5.72,6.07,5.5901,5.93,84752,0
+TNYA.US,D,20220608,000000,5.92,6.5,5.605,6.25,126756,0
+TNYA.US,D,20220609,000000,6.28,6.49,5.74,5.86,36096,0
+TNYA.US,D,20220610,000000,5.68,5.68,5.12,5.26,76412,0
+TNYA.US,D,20220613,000000,5.11,5.14,4.736,5.01,48810,0
+TNYA.US,D,20220614,000000,5.05,5.8443,5.05,5.38,45265,0
+TNYA.US,D,20220615,000000,5.9,6.27,5.09,5.44,151097,0
+TNYA.US,D,20220616,000000,5.2,5.6,5.2,5.44,124368,0
+TNYA.US,D,20220617,000000,5.47,6.18,5.02,5.42,138701,0
+TNYA.US,D,20220621,000000,5.62,6.28,5.62,5.95,116309,0
+TNYA.US,D,20220622,000000,5.92,6.97,5.92,6.21,132764,0
+TNYA.US,D,20220623,000000,6.29,6.49,5.96,6.34,257367,0
+TNYA.US,D,20220624,000000,6.51,6.69,5.88,6.16,900067,0
+TNYA.US,D,20220627,000000,6.26,6.44,5.54,5.7,108675,0
+TNYA.US,D,20220628,000000,5.67,5.76,4.88,5.21,156485,0
+TNYA.US,D,20220629,000000,5.13,5.185,4.85,5.06,102782,0
+TNYA.US,D,20220630,000000,4.92,5.92,4.91,5.63,116170,0
+TNYA.US,D,20220701,000000,5.7,5.84,5.22,5.45,57010,0
+TNYA.US,D,20220705,000000,5.3,5.79,5.3,5.68,56691,0
+TNYA.US,D,20220706,000000,5.82,6.2255,5.645,5.7,294368,0
+TNYA.US,D,20220707,000000,5.88,6.23,5.75,5.88,112492,0
+TNYA.US,D,20220708,000000,5.93,6,5.51,5.68,79156,0
+TNYA.US,D,20220711,000000,5.63,5.63,5.05,5.21,81726,0
+TNYA.US,D,20220712,000000,5.25,5.675,4.92,5.31,401936,0
+TNYA.US,D,20220713,000000,5.16,5.525,5.16,5.37,210950,0
+TNYA.US,D,20220714,000000,5.36,5.5,5.03,5.19,97497,0
+TNYA.US,D,20220715,000000,5.34,5.38,5.09,5.2,78342,0
+TNYA.US,D,20220718,000000,5.3,5.47,4.98,5.12,232901,0
+TNYA.US,D,20220719,000000,5.24,5.46,5.07,5.22,341681,0
+TNYA.US,D,20220720,000000,5.23,6,5.11,5.66,388935,0
+TNYA.US,D,20220721,000000,5.69,5.71,5.33,5.38,76930,0
+TNYA.US,D,20220722,000000,5.36,5.36,4.82,4.89,149114,0
+TNYA.US,D,20220725,000000,4.9,5.05,4.6797,4.93,78112,0
+TNYA.US,D,20220726,000000,4.91,4.94,4.585,4.74,97665,0
+TNYA.US,D,20220727,000000,4.84,4.85,4.61,4.75,79152,0
+TNYA.US,D,20220728,000000,4.85,4.9934,4.58,4.86,91439,0
+TNYA.US,D,20220729,000000,4.83,4.93,4.7,4.77,106941,0
+TNYA.US,D,20220801,000000,4.71,5.06,4.41,4.47,114397,0
+TNYA.US,D,20220802,000000,4.41,4.8,4.41,4.72,67823,0
+TNYA.US,D,20220803,000000,4.82,5.1445,4.82,5.05,135099,0
+TNYA.US,D,20220804,000000,5.04,5.2225,4.97,5.09,210316,0
+TNYA.US,D,20220805,000000,5.02,5.64,4.93,5.35,711216,0
+TNYA.US,D,20220808,000000,5.49,5.665,5.33,5.49,234382,0
+TNYA.US,D,20220809,000000,5.48,5.59,5.08,5.38,177575,0
+TNYA.US,D,20220810,000000,5.58,5.89,5.35,5.49,361125,0
+TNYA.US,D,20220811,000000,5.63,5.65,5.2,5.46,605326,0
+TNYA.US,D,20220812,000000,5.56,5.75,5.36,5.61,330447,0
+TNYA.US,D,20220815,000000,5.58,5.86,5.5,5.73,363704,0
+TNYA.US,D,20220816,000000,5.71,5.71,5.26,5.3,130684,0
+TNYA.US,D,20220817,000000,5.18,5.32,5,5.03,74496,0
+TNYA.US,D,20220818,000000,5,5,4.65,4.88,175128,0
+TNYA.US,D,20220819,000000,4.79,4.87,4.4524,4.5,94772,0
+TNYA.US,D,20220822,000000,4.45,4.56,4.25,4.27,130113,0
+TNYA.US,D,20220823,000000,4.26,4.59,4.25,4.46,67895,0
+TNYA.US,D,20220824,000000,4.49,4.88,4.44,4.73,55145,0
+TNYA.US,D,20220825,000000,4.81,4.82,4.61,4.71,57871,0
+TNYA.US,D,20220826,000000,4.75,4.78,4.29,4.41,142296,0
+TNYA.US,D,20220829,000000,4.35,4.48,4.2875,4.34,134353,0
+TNYA.US,D,20220830,000000,4.38,4.54,4.28,4.5,117888,0
+TNYA.US,D,20220831,000000,4.53,4.73,4.38,4.39,133910,0
+TNYA.US,D,20220901,000000,4.38,4.72,4.15,4.53,97902,0
+TNYA.US,D,20220902,000000,4.57,4.8462,4.52,4.56,73519,0
+TNYA.US,D,20220906,000000,4.75,4.7867,4.23,4.23,125962,0
+TNYA.US,D,20220907,000000,4.49,4.83,4.21,4.59,105418,0
+TNYA.US,D,20220908,000000,4.62,4.97,4.55,4.82,90831,0
+TNYA.US,D,20220909,000000,4.86,4.99,4.63,4.77,126263,0
+TNYA.US,D,20220912,000000,4.81,4.81,4.35,4.43,151491,0
+TNYA.US,D,20220913,000000,4.32,4.36,4.13,4.18,207690,0
+TNYA.US,D,20220914,000000,4.22,4.23,4.04,4.09,175909,0
+TNYA.US,D,20220915,000000,4.06,4.14,3.87,4.01,237315,0
+TNYA.US,D,20220916,000000,4.06,4.15,3.58,3.63,283274,0
+TNYA.US,D,20220919,000000,3.57,3.71,3.465,3.61,135626,0
+TNYA.US,D,20220920,000000,3.7,3.7,3.45,3.47,72620,0
+TNYA.US,D,20220921,000000,3.61,3.61,3.23,3.29,131695,0
+TNYA.US,D,20220922,000000,3.3,3.34,3.07,3.25,100750,0
+TNYA.US,D,20220923,000000,3.2,3.3,3.06,3.18,130847,0
+TNYA.US,D,20220926,000000,3.21,3.33,3.07,3.16,359484,0
+TNYA.US,D,20220927,000000,3.21,3.37,3.12,3.24,109076,0
+TNYA.US,D,20220928,000000,3.33,3.53,3.21,3.36,151149,0
+TNYA.US,D,20220929,000000,3.33,3.415,3.01,3.01,131285,0
+TNYA.US,D,20220930,000000,3.05,3.06,2.8401,2.9,331834,0
+TNYA.US,D,20221003,000000,2.94,3.06,2.77,3.01,110006,0
+TNYA.US,D,20221004,000000,3.08,3.23,3.05,3.15,118629,0
+TNYA.US,D,20221005,000000,3.09,3.275,2.94,3.1,171722,0
+TNYA.US,D,20221006,000000,3.16,3.2,2.98,3.1,87658,0
+TNYA.US,D,20221007,000000,3.04,3.14,2.7807,2.86,152368,0
+TNYA.US,D,20221010,000000,2.85,2.875,2.62,2.65,125558,0
+TNYA.US,D,20221011,000000,2.65,2.72,2.48,2.62,128294,0
+TNYA.US,D,20221012,000000,2.62,2.67,2.52,2.65,56987,0
+TNYA.US,D,20221013,000000,2.55,2.73,2.5,2.57,157226,0
+TNYA.US,D,20221014,000000,2.59,2.59,2.43,2.46,82091,0
+TNYA.US,D,20221017,000000,2.56,2.56,2.38,2.46,166455,0
+TNYA.US,D,20221018,000000,2.59,2.81,2.51,2.65,128744,0
+TNYA.US,D,20221019,000000,2.65,2.82,2.65,2.75,236595,0
+TNYA.US,D,20221020,000000,2.74,2.8809,2.58,2.67,104525,0
+TNYA.US,D,20221021,000000,2.7,2.7046,2.4,2.53,151111,0
+TNYA.US,D,20221024,000000,2.59,2.61,2.5,2.6,54090,0
+TNYA.US,D,20221025,000000,2.63,2.77,2.46,2.55,130588,0
+TNYA.US,D,20221026,000000,2.56,2.89,2.51,2.59,101775,0
+TNYA.US,D,20221027,000000,2.66,2.725,2.545,2.65,41931,0
+TNYA.US,D,20221028,000000,2.7,2.87,2.62,2.86,41857,0
+TNYA.US,D,20221031,000000,2.82,2.88,2.66,2.68,70882,0
+TNYA.US,D,20221101,000000,2.81,3.0595,2.8,2.88,100704,0
+TNYA.US,D,20221102,000000,2.85,2.86,2.58,2.64,93374,0
+TNYA.US,D,20221103,000000,2.6,2.6,2.325,2.35,68211,0
+TNYA.US,D,20221104,000000,2.34,2.3816,1.92,1.93,126003,0
+TNYA.US,D,20221107,000000,1.97,1.99,1.9,1.92,66195,0
+TNYA.US,D,20221108,000000,2.01,2.27,1.76,1.82,939288,0
+TNYA.US,D,20221109,000000,1.81,2.03,1.73,1.91,161558,0
+TNYA.US,D,20221110,000000,1.94,2.04,1.76,2.04,118066,0
+TNYA.US,D,20221111,000000,1.95,2.85,1.95,2.67,267869,0
+TNYA.US,D,20221114,000000,2.75,3.35,2.71,2.98,236999,0
+TNYA.US,D,20221115,000000,3.03,3.1527,2.71,2.93,109882,0
+TNYA.US,D,20221116,000000,2.93,3.47,2.9016,3.19,197981,0
+TNYA.US,D,20221117,000000,2.38,2.5,2.27,2.5,4159928,0
+TNYA.US,D,20221118,000000,2.52,2.52,2.31,2.37,265896,0
+TNYA.US,D,20221121,000000,2.34,2.4,2.1201,2.33,379460,0
+TNYA.US,D,20221122,000000,2.32,2.6,2.32,2.55,496197,0
+TNYA.US,D,20221123,000000,2.5,2.59,2.265,2.44,403539,0
+TNYA.US,D,20221125,000000,2.65,2.68,2.51,2.53,454286,0
+TNYA.US,D,20221128,000000,2.65,2.7449,2.51,2.71,1003297,0
+TNYA.US,D,20221129,000000,2.68,2.71,2.37,2.42,525978,0
+TNYA.US,D,20221130,000000,2.42,2.68,2.4,2.65,514381,0
+TNYA.US,D,20221201,000000,2.71,2.71,2.45,2.51,253108,0
+TNYA.US,D,20221202,000000,2.45,2.505,2.3933,2.48,215981,0
+TNYA.US,D,20221205,000000,2.52,2.52,2.31,2.42,218435,0
+TNYA.US,D,20221206,000000,2.44,2.44,2.27,2.29,155485,0
+TNYA.US,D,20221207,000000,2.29,2.31,2.22,2.26,130698,0
+TNYA.US,D,20221208,000000,2.26,2.33,2.2,2.29,127592,0
+TNYA.US,D,20221209,000000,2.26,2.26,2.04,2.12,145500,0
+TNYA.US,D,20221212,000000,2.22,2.2899,2.08,2.2,215507,0
+TNYA.US,D,20221213,000000,2.28,2.4,2.24,2.37,202320,0
+TNYA.US,D,20221214,000000,2.38,2.5,2.3101,2.46,148951,0
+TNYA.US,D,20221215,000000,2.46,2.55,2.35,2.37,205142,0
+TNYA.US,D,20221216,000000,2.32,2.3899,2.25,2.3,491680,0
+TNYA.US,D,20221219,000000,2.33,2.33,2.01,2.04,167810,0
+TNYA.US,D,20221220,000000,2.01,2.04,1.88,1.885,143124,0
+TNYA.US,D,20221221,000000,1.89,1.98,1.84,1.86,135303,0
+TNYA.US,D,20221222,000000,1.86,1.87,1.7538,1.81,129674,0
+TNYA.US,D,20221223,000000,1.79,1.85,1.75,1.84,92116,0
+TNYA.US,D,20221227,000000,1.84,1.89,1.64,1.68,349716,0
+TNYA.US,D,20221228,000000,1.67,1.77,1.67,1.75,106825,0
+TNYA.US,D,20221229,000000,1.83,1.9202,1.75,1.9,115645,0
+TNYA.US,D,20221230,000000,1.9,2.04,1.7901,2.01,166694,0
+TNYA.US,D,20230103,000000,2.16,2.16,1.91,2.01,188386,0
+TNYA.US,D,20230104,000000,2.03,2.09,1.92,2.02,134014,0
+TNYA.US,D,20230105,000000,2.01,2.01,1.87,1.92,143417,0
+TNYA.US,D,20230106,000000,1.93,2,1.79,1.96,192492,0
+TNYA.US,D,20230109,000000,2.2,2.2,1.94,1.99,181331,0
+TNYA.US,D,20230110,000000,1.99,2.11,1.95,2.09,188763,0
+TNYA.US,D,20230111,000000,2.08,2.17,2.03,2.1,154692,0
+TNYA.US,D,20230112,000000,2.14,2.33,2.045,2.32,296801,0
+TNYA.US,D,20230113,000000,2.32,2.46,2.27,2.29,196990,0
+TNYA.US,D,20230117,000000,2.3,2.65,2.3,2.52,289505,0
+TNYA.US,D,20230118,000000,2.56,2.6109,2.33,2.52,298374,0
+TNYA.US,D,20230119,000000,2.5,2.57,2.35,2.55,274202,0
+TNYA.US,D,20230120,000000,2.835,2.9,2.65,2.86,750223,0
+TNYA.US,D,20230123,000000,2.9,2.9199,2.6308,2.83,449213,0
+TNYA.US,D,20230124,000000,2.93,3.28,2.83,3.22,472143,0
+TNYA.US,D,20230125,000000,3.32,3.33,2.93,3.24,294626,0
+TNYA.US,D,20230126,000000,3.32,3.33,3.03,3.12,225893,0
+TNYA.US,D,20230127,000000,3.09,3.49,3.0501,3.42,257804,0
+TNYA.US,D,20230130,000000,3.42,3.49,3.3,3.37,270736,0
+TNYA.US,D,20230131,000000,3.37,3.49,3.37,3.42,159567,0
+TNYA.US,D,20230201,000000,3.42,3.42,3.0601,3.19,264584,0
+TNYA.US,D,20230202,000000,3.25,3.32,3.2,3.24,191160,0
+TNYA.US,D,20230203,000000,3.17,3.2384,3,3.07,422659,0
+TNYA.US,D,20230206,000000,3.07,3.07,2.93,2.97,213565,0
+TNYA.US,D,20230207,000000,2.94,3,2.8313,2.9,277680,0
+TNYA.US,D,20230208,000000,2.83,2.91,2.6,2.76,2618262,0
+TNYA.US,D,20230209,000000,2.78,2.92,2.78,2.83,238421,0
+TNYA.US,D,20230210,000000,2.82,2.84,2.74,2.77,155771,0
+TNYA.US,D,20230213,000000,2.88,3.13,2.86,2.99,483891,0
+TNYA.US,D,20230214,000000,3,3.32,2.95,3.27,433245,0
+TNYA.US,D,20230215,000000,3.33,3.33,3.06,3.06,529275,0
+TNYA.US,D,20230216,000000,3.06,3.11,2.67,2.73,325297,0
+TNYA.US,D,20230217,000000,2.72,3.3,2.72,3.17,318887,0
+TNYA.US,D,20230221,000000,3.13,3.4,3.02,3.19,451485,0
+TNYA.US,D,20230222,000000,3.2,3.44,3.08,3.14,340218,0
+TNYA.US,D,20230223,000000,3.18,3.22,2.985,3.05,204672,0
+TNYA.US,D,20230224,000000,2.98,3.05,2.76,2.8,223083,0
+TNYA.US,D,20230227,000000,2.86,3.05,2.76,2.915,180625,0
+TNYA.US,D,20230228,000000,2.86,3.1,2.86,3.07,245867,0
+TNYA.US,D,20230301,000000,3.07,3.47,3.065,3.38,337225,0
+TNYA.US,D,20230302,000000,3.38,3.38,3.1632,3.19,254959,0
+TNYA.US,D,20230303,000000,3.33,3.33,3.14,3.2,225984,0
+TNYA.US,D,20230306,000000,3.23,3.5498,3.21,3.36,389759,0
+TNYA.US,D,20230307,000000,3.39,3.72,3.33,3.59,388625,0
+TNYA.US,D,20230308,000000,3.64,3.7005,3.2,3.34,318299,0
+TNYA.US,D,20230309,000000,3.15,3.27,2.9,2.92,526046,0
+TNYA.US,D,20230310,000000,2.89,2.9022,2.57,2.61,581528,0
+TNYA.US,D,20230313,000000,2.56,3,2.56,2.85,317416,0
+TNYA.US,D,20230314,000000,2.89,2.92,2.56,2.62,509337,0
+TNYA.US,D,20230315,000000,2.62,2.64,2.56,2.625,369465,0
+TNYA.US,D,20230316,000000,2.63,2.67,2.35,2.47,413054,0
+TNYA.US,D,20230317,000000,2.47,2.54,2.41,2.5,2182292,0
+TNYA.US,D,20230320,000000,2.46,2.635,2.39,2.61,303868,0
+TNYA.US,D,20230321,000000,2.64,2.82,2.64,2.8,325460,0
+TNYA.US,D,20230322,000000,2.83,2.83,2.61,2.615,202076,0
+TNYA.US,D,20230323,000000,2.68,2.68,2.49,2.56,188276,0
+TNYA.US,D,20230324,000000,2.55,2.58,2.42,2.53,345191,0
+TNYA.US,D,20230327,000000,2.58,2.72,2.55,2.64,266119,0
+TNYA.US,D,20230328,000000,2.62,2.75,2.6,2.68,149283,0
+TNYA.US,D,20230329,000000,2.72,2.7998,2.6,2.7,160658,0
+TNYA.US,D,20230330,000000,2.72,2.75,2.6099,2.68,147655,0
+TNYA.US,D,20230331,000000,2.71,2.89,2.71,2.85,223976,0
+TNYA.US,D,20230403,000000,2.83,2.845,2.655,2.71,100982,0
+TNYA.US,D,20230404,000000,2.71,2.75,2.61,2.7,160988,0
+TNYA.US,D,20230405,000000,2.66,2.77,2.6025,2.64,190200,0
+TNYA.US,D,20230406,000000,2.67,2.7,2.6,2.66,149151,0
+TNYA.US,D,20230410,000000,2.69,2.83,2.58,2.82,158111,0
+TNYA.US,D,20230411,000000,2.82,3.05,2.7756,3.02,150647,0
+TNYA.US,D,20230412,000000,3.06,3.06,2.82,2.86,162600,0
+TNYA.US,D,20230413,000000,2.89,3.13,2.7121,3.02,239483,0
+TNYA.US,D,20230414,000000,3.02,3.07,2.77,2.87,209025,0
+TNYA.US,D,20230417,000000,2.91,2.99,2.7808,2.98,138268,0
+TNYA.US,D,20230418,000000,2.99,3.09,2.915,3.06,180091,0
+TNYA.US,D,20230419,000000,3.04,3.7,3.04,3.585,834989,0
+TNYA.US,D,20230420,000000,3.72,4.7599,3.71,4.52,2507868,0
+TNYA.US,D,20230421,000000,4.72,6.07,4.61,5.55,3419915,0
+TNYA.US,D,20230424,000000,5.37,6.2499,5.33,5.81,1707243,0
+TNYA.US,D,20230425,000000,5.78,6.05,5.03,5.475,1004730,0
+TNYA.US,D,20230426,000000,5.46,5.505,4.56,4.715,982743,0
+TNYA.US,D,20230427,000000,4.72,5.1,4.6547,4.88,431132,0
+TNYA.US,D,20230428,000000,4.8,5.4189,4.66,5.315,543742,0
+TNYA.US,D,20230501,000000,5.42,5.93,5.36,5.93,532697,0
+TNYA.US,D,20230502,000000,5.96,6.25,5.05,5.26,734112,0
+TNYA.US,D,20230503,000000,5.29,5.99,5.28,5.91,597382,0
+TNYA.US,D,20230504,000000,5.91,6.02,5.465,5.83,592542,0
+TNYA.US,D,20230505,000000,5.84,7.77,5.779,6.8,4663107,0
+TNYA.US,D,20230508,000000,6.84,6.94,5.8001,6.4,1196655,0
+TNYA.US,D,20230509,000000,6.4,7.17,6.2,6.53,1185652,0
+TNYA.US,D,20230510,000000,6.73,6.88,6.41,6.8,886312,0
+TNYA.US,D,20230511,000000,6.98,7.7,6.5341,7.32,1073981,0
+TNYA.US,D,20230512,000000,7.54,7.9,6.58,6.77,1081330,0
+TNYA.US,D,20230515,000000,6.8,7.17,6.66,7,555870,0
+TNYA.US,D,20230516,000000,6.9,6.99,6.33,6.73,733672,0
+TNYA.US,D,20230517,000000,6.68,7.24,6.5533,7.15,726830,0
+TNYA.US,D,20230518,000000,7.12,7.27,6.8,7.22,612025,0
+TNYA.US,D,20230519,000000,7.35,7.55,7.18,7.36,763952,0
+TNYA.US,D,20230522,000000,7.345,7.52,7.17,7.44,539317,0
+TNYA.US,D,20230523,000000,7.44,7.95,7.2,7.6,967777,0
+TNYA.US,D,20230524,000000,7.51,7.51,6.75,7.31,736698,0
+TNYA.US,D,20230525,000000,7.23,7.28,6.86,6.89,311946,0
+TNYA.US,D,20230526,000000,6.89,7.08,6.61,6.99,310461,0
+TNYA.US,D,20230530,000000,6.99,7.31,6.86,7.03,385211,0
+TNYA.US,D,20230531,000000,7.06,7.365,6.9,7.2,408969,0
+TNYA.US,D,20230601,000000,7.23,7.6,7.0267,7.51,567494,0
+TNYA.US,D,20230602,000000,7.69,7.74,7.33,7.64,817874,0
+TNYA.US,D,20230605,000000,7.64,7.7,7.4776,7.6,359043,0
+TNYA.US,D,20230606,000000,7.64,8.0914,7.52,7.58,666644,0
+TNYA.US,D,20230607,000000,7.55,7.675,7.26,7.31,431801,0
+TNYA.US,D,20230608,000000,7.34,7.46,7.25,7.4,193844,0
+TNYA.US,D,20230609,000000,7.4,7.43,7.03,7.12,200112,0
+TNYA.US,D,20230612,000000,7.15,7.21,6.81,6.95,443294,0
+TNYA.US,D,20230613,000000,6.99,7.27,6.9,7.13,346196,0
+TNYA.US,D,20230614,000000,7.14,7.19,6.78,6.9,269160,0
+TNYA.US,D,20230615,000000,6.85,6.85,6.48,6.7,320884,0
+TNYA.US,D,20230616,000000,6.79,6.89,6.51,6.71,945642,0
+TNYA.US,D,20230620,000000,6.65,6.72,6.375,6.66,238280,0
+TNYA.US,D,20230621,000000,6.66,6.66,5.68,6.17,706081,0
+TNYA.US,D,20230622,000000,6.17,6.21,5.85,5.91,280681,0
+TNYA.US,D,20230623,000000,5.8,5.89,5.47,5.74,1441553,0
+TNYA.US,D,20230626,000000,5.76,5.785,5.57,5.59,315590,0
+TNYA.US,D,20230627,000000,5.61,5.71,5.46,5.57,493424,0
+TNYA.US,D,20230628,000000,5.55,5.9199,5.535,5.81,375189,0
+TNYA.US,D,20230629,000000,5.82,6.05,5.7299,5.78,293662,0
+TNYA.US,D,20230630,000000,5.84,6.03,5.805,5.87,812596,0
+TNYA.US,D,20230703,000000,5.84,5.85,5.38,5.48,297652,0
+TNYA.US,D,20230705,000000,5.45,5.56,5.4,5.46,257879,0
+TNYA.US,D,20230706,000000,5.37,5.64,5.27,5.42,308649,0
+TNYA.US,D,20230707,000000,5.38,5.465,5.2,5.3,251433,0
+TNYA.US,D,20230710,000000,5.31,5.6,5.215,5.56,353869,0
+TNYA.US,D,20230711,000000,5.56,5.56,5.37,5.47,341419,0
+TNYA.US,D,20230712,000000,5.61,5.7,5.52,5.61,155857,0
+TNYA.US,D,20230713,000000,5.64,5.77,5.55,5.65,200203,0
+TNYA.US,D,20230714,000000,5.65,5.695,5.4401,5.49,139041,0
+TNYA.US,D,20230717,000000,5.54,5.715,5.461,5.51,285995,0
+TNYA.US,D,20230718,000000,5.5,5.6,5.34,5.54,367044,0
+TNYA.US,D,20230719,000000,5.55,5.81,5.35,5.37,442751,0
+TNYA.US,D,20230720,000000,5.34,5.42,5.09,5.19,160803,0
+TNYA.US,D,20230721,000000,5.25,5.27,5.06,5.2,339890,0
+TNYA.US,D,20230724,000000,5.21,5.225,4.85,4.95,505959,0
+TNYA.US,D,20230725,000000,4.99,5.09,4.89,4.98,731545,0
+TNYA.US,D,20230726,000000,4.98,5.11,4.9,5.02,683196,0
+TNYA.US,D,20230727,000000,5.05,5.06,4.72,4.72,229543,0
+TNYA.US,D,20230728,000000,4.79,5.03,4.75,4.83,394615,0
+TNYA.US,D,20230731,000000,4.83,4.98,4.7951,4.84,181227,0
+TNYA.US,D,20230801,000000,4.78,4.78,4.452,4.65,459006,0
+TNYA.US,D,20230802,000000,4.61,4.69,4.48,4.52,488261,0
+TNYA.US,D,20230803,000000,4.51,4.64,4.39,4.61,226761,0
+TNYA.US,D,20230804,000000,4.6,4.7,4.56,4.61,167889,0
+TNYA.US,D,20230807,000000,4.59,4.59,4.1401,4.21,267592,0
+TNYA.US,D,20230808,000000,4.2,4.29,4.11,4.11,177846,0
+TNYA.US,D,20230809,000000,4.12,4.21,4.07,4.18,174145,0
+TNYA.US,D,20230810,000000,4.24,4.615,4.24,4.41,211626,0
+TNYA.US,D,20230811,000000,4.36,4.53,4.26,4.42,177835,0
+TNYA.US,D,20230814,000000,4.53,4.53,3.96,4.11,273687,0
+TNYA.US,D,20230815,000000,4.08,4.11,3.815,3.91,258444,0
+TNYA.US,D,20230816,000000,3.87,3.9,3.755,3.84,341467,0
+TNYA.US,D,20230817,000000,3.82,3.89,3.74,3.82,243285,0
+TNYA.US,D,20230818,000000,3.75,3.96,3.75,3.89,258624,0
+TNYA.US,D,20230821,000000,3.9,4.2,3.74,4.16,366680,0
+TNYA.US,D,20230822,000000,4.27,4.34,4.01,4.31,258765,0
+TNYA.US,D,20230823,000000,4.35,4.67,4.32,4.54,242309,0
+TNYA.US,D,20230824,000000,4.55,4.55,4.22,4.24,242956,0
+TNYA.US,D,20230825,000000,4.25,4.33,4.11,4.26,155396,0
+TNYA.US,D,20230828,000000,4.26,4.349,4.18,4.25,152167,0
+TNYA.US,D,20230829,000000,4.23,4.365,4.08,4.13,153835,0
+TNYA.US,D,20230830,000000,4.14,4.14,3.92,4.09,128175,0
+TNYA.US,D,20230831,000000,4.1,4.1201,3.87,3.87,198108,0
+TNYA.US,D,20230901,000000,3.91,3.99,3.72,3.76,178778,0
+TNYA.US,D,20230905,000000,3.76,3.89,3.49,3.53,192828,0
+TNYA.US,D,20230906,000000,3.54,3.55,3.28,3.41,249643,0
+TNYA.US,D,20230907,000000,3.38,3.38,3.21,3.3,182650,0
+TNYA.US,D,20230908,000000,3.31,3.31,2.97,3.1,240410,0
+TNYA.US,D,20230911,000000,3.12,3.31,3.1,3.26,209726,0
+TNYA.US,D,20230912,000000,3.27,3.36,3.14,3.19,184554,0
+TNYA.US,D,20230913,000000,3.23,3.55,3.16,3.38,371251,0
+TNYA.US,D,20230914,000000,3.43,3.55,3.15,3.47,275856,0
+TNYA.US,D,20230915,000000,3.4,3.49,3.12,3.21,323881,0
+TNYA.US,D,20230918,000000,3.19,3.19,2.92,2.925,178867,0
+TNYA.US,D,20230919,000000,2.93,3.03,2.72,2.74,578746,0
+TNYA.US,D,20230920,000000,2.74,2.88,2.6,2.64,368940,0
+TNYA.US,D,20230921,000000,2.59,2.8,2.56,2.8,409685,0
+TNYA.US,D,20230922,000000,2.76,2.98,2.74,2.83,319522,0
+TNYA.US,D,20230925,000000,2.8,2.82,2.71,2.75,2137860,0
+TNYA.US,D,20230926,000000,2.71,3.005,2.71,2.87,426747,0
+TNYA.US,D,20230927,000000,2.91,3,2.58,2.71,877142,0
+TNYA.US,D,20230928,000000,2.7,2.78,2.51,2.575,254067,0
+TNYA.US,D,20230929,000000,2.58,2.63,2.46,2.55,915632,0
+TNYA.US,D,20231002,000000,2.55,2.6,2.39,2.48,409678,0
+TNYA.US,D,20231003,000000,2.48,2.505,2.31,2.35,279908,0
+TNYA.US,D,20231004,000000,2.36,2.49,2.1,2.15,579189,0
+TNYA.US,D,20231005,000000,2.18,2.26,2.12,2.2,445818,0
+TNYA.US,D,20231006,000000,2.25,2.59,2.245,2.57,767200,0
+TNYA.US,D,20231009,000000,2.49,2.72,2.3,2.55,317772,0
+TNYA.US,D,20231010,000000,2.6,2.725,2.54,2.565,338655,0
+TNYA.US,D,20231011,000000,2.6,2.65,2.37,2.41,231256,0
+TNYA.US,D,20231012,000000,2.42,2.42,2.205,2.27,208779,0
+TNYA.US,D,20231013,000000,2.27,2.32,2.2,2.29,200244,0
+TNYA.US,D,20231016,000000,2.29,2.345,2.2201,2.29,270823,0
+TNYA.US,D,20231017,000000,2.27,2.35,2.16,2.22,218142,0
+TNYA.US,D,20231018,000000,2.23,2.23,2.01,2.03,244613,0
+TNYA.US,D,20231019,000000,2.04,2.04,1.845,1.995,446306,0
+TNYA.US,D,20231020,000000,1.99,2.05,1.95,1.99,376534,0
+TNYA.US,D,20231023,000000,1.97,2.04,1.93,1.98,358472,0
+TNYA.US,D,20231024,000000,1.99,2.06,1.965,1.98,261303,0
+TNYA.US,D,20231025,000000,1.97,1.98,1.89,1.94,236247,0
+TNYA.US,D,20231026,000000,1.94,1.94,1.8099,1.83,245104,0
+TNYA.US,D,20231027,000000,1.9,1.9,1.66,1.76,331162,0
+TNYA.US,D,20231030,000000,1.79,1.83,1.69,1.73,197650,0
+TNYA.US,D,20231031,000000,1.7,1.88,1.7,1.82,230908,0
+TNYA.US,D,20231101,000000,1.83,1.87,1.73,1.85,189530,0
+TNYA.US,D,20231102,000000,1.9,2.18,1.87,2.17,773804,0
+TNYA.US,D,20231103,000000,2.23,2.35,2.12,2.25,379815,0
+TNYA.US,D,20231106,000000,2.31,2.39,2.175,2.21,365819,0
+TNYA.US,D,20231107,000000,2.25,2.3,2,2.05,301859,0
+TNYA.US,D,20231108,000000,2.05,2.05,1.88,1.96,255396,0
+TNYA.US,D,20231109,000000,2.05,2.1419,1.86,1.89,490093,0
+TNYA.US,D,20231110,000000,1.93,1.93,1.8,1.86,188760,0
+TNYA.US,D,20231113,000000,1.85,1.87,1.74,1.84,292025,0
+TNYA.US,D,20231114,000000,1.93,2.07,1.88,1.93,342942,0
+TNYA.US,D,20231115,000000,1.92,1.97,1.7,1.82,454196,0
+TNYA.US,D,20231116,000000,1.81,1.85,1.75,1.81,218734,0
+TNYA.US,D,20231117,000000,1.82,1.905,1.81,1.88,191575,0
+TNYA.US,D,20231120,000000,1.87,1.96,1.84,1.875,154463,0
+TNYA.US,D,20231121,000000,1.9,1.9,1.8,1.81,106365,0
+TNYA.US,D,20231122,000000,1.81,1.99,1.75,1.77,342883,0
+TNYA.US,D,20231124,000000,1.78,1.84,1.75,1.84,139881,0
+TNYA.US,D,20231127,000000,1.82,1.92,1.79,1.9,252413,0
+TNYA.US,D,20231128,000000,1.9,1.92,1.81,1.9,347605,0
+TNYA.US,D,20231129,000000,1.97,2.07,1.84,1.86,365807,0
+TNYA.US,D,20231130,000000,1.9,1.98,1.84,1.88,470761,0
+TNYA.US,D,20231201,000000,1.91,1.98,1.85,1.97,234465,0
+TNYA.US,D,20231204,000000,1.98,2.05,1.95,1.99,621579,0
+TNYA.US,D,20231205,000000,1.98,2.015,1.91,1.91,209231,0
+TNYA.US,D,20231206,000000,1.98,2.045,1.865,1.99,414772,0
+TNYA.US,D,20231207,000000,2.01,2.1,1.96,2,348688,0
+TNYA.US,D,20231208,000000,2.03,2.08,1.93,1.99,294765,0
+TNYA.US,D,20231211,000000,1.95,2.07,1.94,2.03,581346,0
+TNYA.US,D,20231212,000000,2.03,2.04,1.96,2.02,189936,0
+TNYA.US,D,20231213,000000,2.03,2.11,1.9728,2.1,417056,0
+TNYA.US,D,20231214,000000,2.1,2.2,2.05,2.1,450903,0
+TNYA.US,D,20231215,000000,2.13,2.1525,1.995,2.08,708732,0
+TNYA.US,D,20231218,000000,2.11,2.16,2.05,2.09,197572,0
+TNYA.US,D,20231219,000000,2.12,2.6,2.12,2.54,726130,0
+TNYA.US,D,20231220,000000,2.56,2.78,2.478,2.52,578671,0
+TNYA.US,D,20231221,000000,2.6,2.71,2.52,2.66,293507,0
+TNYA.US,D,20231222,000000,2.69,3.065,2.69,3.02,713492,0
+TNYA.US,D,20231226,000000,3.07,3.24,3.0019,3.19,440011,0
+TNYA.US,D,20231227,000000,3.2,3.405,3.12,3.38,330315,0
+TNYA.US,D,20231228,000000,3.37,3.435,3.23,3.39,323980,0
+TNYA.US,D,20231229,000000,3.37,3.37,3.11,3.24,474468,0
+TNYA.US,D,20240102,000000,3.24,3.3486,3.14,3.22,312020,0
+TNYA.US,D,20240103,000000,3.25,3.2501,3.04,3.05,331478,0
+TNYA.US,D,20240104,000000,3.07,3.26,2.96,3.11,283133,0
+TNYA.US,D,20240105,000000,3.09,3.11,2.8,2.97,310007,0
+TNYA.US,D,20240108,000000,2.98,3.23,2.83,3.15,363491,0
+TNYA.US,D,20240109,000000,3.11,3.2,3.01,3.12,367829,0
+TNYA.US,D,20240110,000000,3.12,3.21,3.0911,3.16,175366,0
+TNYA.US,D,20240111,000000,3.16,3.16,2.95,3.03,236798,0
+TNYA.US,D,20240112,000000,3.07,3.27,3.03,3.06,287482,0
+TNYA.US,D,20240116,000000,3.03,3.03,2.8201,2.93,302393,0
+TNYA.US,D,20240117,000000,2.87,2.9,2.74,2.88,233837,0
+TNYA.US,D,20240118,000000,2.93,3.22,2.93,3.19,388299,0
+TNYA.US,D,20240119,000000,3.2,3.86,3.16,3.83,928699,0
+TNYA.US,D,20240122,000000,3.95,5.4782,3.95,4.74,3809265,0
+TNYA.US,D,20240123,000000,4.77,5.07,4.55,4.56,1071660,0
+TNYA.US,D,20240124,000000,4.65,4.66,3.96,4.38,915976,0
+TNYA.US,D,20240125,000000,4.48,4.57,4.14,4.165,326344,0
+TNYA.US,D,20240126,000000,4.16,4.36,4.02,4.19,248515,0
+TNYA.US,D,20240129,000000,4.22,4.84,4.15,4.81,413518,0
+TNYA.US,D,20240130,000000,4.85,4.9167,4.32,4.34,314150,0
+TNYA.US,D,20240131,000000,4.29,4.54,4.19,4.205,427912,0
+TNYA.US,D,20240201,000000,4.28,4.76,4.21,4.75,426317,0
+TNYA.US,D,20240202,000000,4.68,4.68,4.3109,4.55,437401,0
+TNYA.US,D,20240205,000000,4.43,4.51,4.24,4.25,251733,0
+TNYA.US,D,20240206,000000,4.24,4.6,4.11,4.57,203874,0
+TNYA.US,D,20240207,000000,4.61,4.66,4.3,4.42,344646,0
+TNYA.US,D,20240208,000000,5.01,5.74,4.63,5.13,1938023,0
+TNYA.US,D,20240209,000000,5.29,5.7589,5.23,5.68,534563,0
+TNYA.US,D,20240212,000000,5.82,6.19,5.4,5.66,844746,0
+TNYA.US,D,20240213,000000,5.31,5.46,5.13,5.25,800761,0
+TNYA.US,D,20240214,000000,5.35,5.65,5.35,5.5,303086,0
+TNYA.US,D,20240215,000000,6.05,6.0975,5.56,5.78,632721,0
+TNYA.US,D,20240216,000000,5.75,6.35,5.57,6.32,729705,0
+TNYA.US,D,20240220,000000,6.19,6.2899,5.11,5.24,1264206,0
+TNYA.US,D,20240221,000000,5.18,5.53,5.18,5.3,730440,0
+TNYA.US,D,20240222,000000,5.3,5.41,5.1,5.3,561258,0
+TNYA.US,D,20240223,000000,5.28,5.32,5.07,5.22,315937,0
+TNYA.US,D,20240226,000000,5.15,5.72,5.15,5.69,498035,0
+TNYA.US,D,20240227,000000,5.46,5.88,5.23,5.84,898667,0
+TNYA.US,D,20240228,000000,5.82,6.2,5.65,5.9,468808,0
+TNYA.US,D,20240229,000000,6.13,6.43,5.73,5.95,646895,0
+TNYA.US,D,20240301,000000,5.98,6.71,5.958,6.67,653755,0
+TNYA.US,D,20240304,000000,6.9,6.95,6.44,6.61,516388,0
+TNYA.US,D,20240305,000000,6.6,7.01,6.6,6.8,1010351,0
+TNYA.US,D,20240306,000000,6.93,6.93,6.53,6.6,708567,0
+TNYA.US,D,20240307,000000,6.48,6.62,6.22,6.3,669567,0
+TNYA.US,D,20240308,000000,6.47,6.78,6.36,6.4,323683,0
+TNYA.US,D,20240311,000000,6.31,6.47,5.43,5.52,678840,0
+TNYA.US,D,20240312,000000,5.58,5.73,5.4,5.55,610049,0
+TNYA.US,D,20240313,000000,5.43,5.55,5.32,5.41,430397,0
+TNYA.US,D,20240314,000000,5.33,5.3387,4.11,4.77,2367178,0
+TNYA.US,D,20240315,000000,4.81,5.23,4.8,4.975,1109169,0
+TNYA.US,D,20240318,000000,4.93,5.39,4.75,4.82,377034,0
+TNYA.US,D,20240319,000000,4.78,4.7999,4.41,4.53,852774,0
+TNYA.US,D,20240320,000000,4.52,5.03,4.35,4.9,646575,0
+TNYA.US,D,20240321,000000,4.99,5.0199,4.75,4.78,470342,0
+TNYA.US,D,20240322,000000,4.82,4.9,4.53,4.72,474493,0
+TNYA.US,D,20240325,000000,4.69,4.98,4.64,4.86,318938,0
+TNYA.US,D,20240326,000000,4.95,4.95,4.73,4.83,295487,0
+TNYA.US,D,20240327,000000,4.89,5.29,4.75,5.16,622371,0
+TNYA.US,D,20240328,000000,5.16,5.32,5.06,5.23,238833,0
+TNYA.US,D,20240401,000000,5.25,5.25,4.8,4.99,376724,0
+TNYA.US,D,20240402,000000,4.86,4.86,4.38,4.59,633995,0
+TNYA.US,D,20240403,000000,4.53,4.8,4.45,4.79,135352,0
+TNYA.US,D,20240404,000000,4.88,5.1,4.52,4.58,364924,0
+TNYA.US,D,20240405,000000,4.54,4.72,4.45,4.69,372467,0
+TNYA.US,D,20240408,000000,4.79,4.79,4.52,4.63,133379,0
+TNYA.US,D,20240409,000000,4.66,4.74,4.48,4.53,295188,0
+TNYA.US,D,20240410,000000,4.43,4.506,4.32,4.48,510730,0
+TNYA.US,D,20240411,000000,4.53,4.76,4.42,4.69,190499,0
+TNYA.US,D,20240412,000000,4.72,4.84,4.39,4.46,324008,0
+TNYA.US,D,20240415,000000,4.5,4.66,4.4,4.47,284095,0
+TNYA.US,D,20240416,000000,4.38,4.53,4.3605,4.46,181550,0
+TNYA.US,D,20240417,000000,4.54,4.54,4.25,4.3,260747,0
+TNYA.US,D,20240418,000000,4.29,4.4,4.14,4.29,288192,0
+TNYA.US,D,20240419,000000,4.24,4.378,4.1501,4.32,354543,0
+TNYA.US,D,20240422,000000,4.33,4.5141,4.26,4.43,296657,0
+TNYA.US,D,20240423,000000,4.43,4.69,4.43,4.45,145054,0
+TNYA.US,D,20240424,000000,4.45,4.515,4.31,4.38,321384,0
+TNYA.US,D,20240425,000000,4.25,4.3,3.97,4.22,384566,0
+TNYA.US,D,20240426,000000,4.25,4.36,4.2224,4.31,100974,0
+TNYA.US,D,20240429,000000,4.31,4.64,4.31,4.54,157709,0
+TNYA.US,D,20240430,000000,4.51,4.64,4.45,4.54,171204,0
+TNYA.US,D,20240501,000000,4.58,4.81,4.47,4.68,155345,0
+TNYA.US,D,20240502,000000,4.79,4.8,4.59,4.62,156859,0
+TNYA.US,D,20240503,000000,4.72,4.96,4.59,4.68,91741,0
+TNYA.US,D,20240506,000000,4.76,4.89,4.5,4.54,235381,0
+TNYA.US,D,20240507,000000,4.54,4.72,4.4704,4.61,398948,0
+TNYA.US,D,20240508,000000,4.6,4.6,4.49,4.51,164585,0
+TNYA.US,D,20240509,000000,4.47,4.63,4.402,4.48,291461,0
+TNYA.US,D,20240510,000000,4.54,4.54,4.14,4.2,179517,0
+TNYA.US,D,20240513,000000,4.27,4.38,4.21,4.28,132498,0
+TNYA.US,D,20240514,000000,4.4,4.49,4.24,4.4,133550,0
+TNYA.US,D,20240515,000000,4.59,4.78,4.25,4.25,332007,0
+TNYA.US,D,20240516,000000,4.25,4.47,4.12,4.25,356473,0
+TNYA.US,D,20240517,000000,4.29,4.67,4.25,4.66,613440,0
+TNYA.US,D,20240520,000000,4.65,4.65,4.24,4.25,267116,0
+TNYA.US,D,20240521,000000,4.22,4.285,3.81,4.18,1007150,0
+TNYA.US,D,20240522,000000,4.13,4.47,4.13,4.42,329156,0
+TNYA.US,D,20240523,000000,4.44,4.47,4.21,4.36,283371,0
+TNYA.US,D,20240524,000000,4.4,4.6,4.23,4.54,262024,0
+TNYA.US,D,20240528,000000,4.6,4.6,4.09,4.14,331015,0
+TNYA.US,D,20240529,000000,4.2,4.2,3.94,4.1,315147,0
+TNYA.US,D,20240530,000000,4.12,4.28,4.07,4.18,448075,0
+TNYA.US,D,20240531,000000,4.21,4.245,4.075,4.21,301019,0
+TNYA.US,D,20240603,000000,4.28,4.29,3.93,3.98,142057,0
+TNYA.US,D,20240604,000000,3.96,4.01,3.6,3.68,288361,0
+TNYA.US,D,20240605,000000,3.67,3.77,3.55,3.68,441575,0
+TNYA.US,D,20240606,000000,3.67,3.72,3.55,3.67,217259,0
+TNYA.US,D,20240607,000000,3.58,3.68,3.54,3.64,222857,0
+TNYA.US,D,20240610,000000,3.75,3.88,3.59,3.76,424130,0
+TNYA.US,D,20240611,000000,3.7,3.76,3.61,3.69,154819,0
+TNYA.US,D,20240612,000000,3.82,3.94,3.77,3.81,305393,0
+TNYA.US,D,20240613,000000,3.8,3.82,3.68,3.74,290189,0
+TNYA.US,D,20240614,000000,3.66,3.66,3.34,3.36,292913,0
+TNYA.US,D,20240617,000000,3.4,3.42,3.23,3.3,259303,0
+TNYA.US,D,20240618,000000,3.3,3.31,3.12,3.16,352383,0
+TNYA.US,D,20240620,000000,3.16,3.25,3.11,3.19,346516,0
+TNYA.US,D,20240621,000000,3.18,3.28,3.12,3.12,369917,0
+TNYA.US,D,20240624,000000,3.13,3.21,3.05,3.09,285317,0
+TNYA.US,D,20240625,000000,3.06,3.06,2.84,2.855,355305,0
+TNYA.US,D,20240626,000000,2.83,2.83,2.58,2.72,993768,0
+TNYA.US,D,20240627,000000,2.75,2.9768,2.72,2.94,1253128,0
+TNYA.US,D,20240628,000000,2.99,3.14,2.87,3.1,1869736,0
+TNYA.US,D,20240701,000000,3.11,3.41,3.09,3.37,524672,0
+TNYA.US,D,20240702,000000,3.37,3.3924,2.9425,2.975,361540,0
+TNYA.US,D,20240703,000000,2.96,2.99,2.865,2.91,221308,0
+TNYA.US,D,20240705,000000,2.9,2.985,2.79,2.92,344160,0
+TNYA.US,D,20240708,000000,2.88,3.2237,2.88,2.98,1110545,0
+TNYA.US,D,20240709,000000,2.98,3.05,2.92,3,218921,0
+TNYA.US,D,20240710,000000,2.97,3.1,2.92,3.07,192177,0
+TNYA.US,D,20240711,000000,3.19,3.57,3.1451,3.5,383357,0
+TNYA.US,D,20240712,000000,3.59,3.6727,3.41,3.51,286456,0
+TNYA.US,D,20240715,000000,3.53,3.585,3.46,3.52,271151,0
+TNYA.US,D,20240716,000000,3.58,3.82,3.545,3.8,351405,0
+TNYA.US,D,20240717,000000,3.71,3.82,3.5215,3.64,273242,0
+TNYA.US,D,20240718,000000,3.61,3.7108,3.35,3.38,280648,0
+TNYA.US,D,20240719,000000,3.38,3.47,3.31,3.39,230157,0
+TNYA.US,D,20240722,000000,3.4,3.675,3.29,3.67,237425,0
+TNYA.US,D,20240723,000000,3.65,3.81,3.63,3.76,246470,0
+TNYA.US,D,20240724,000000,3.72,3.83,3.66,3.8,247876,0
+TNYA.US,D,20240725,000000,3.83,4.05,3.82,3.99,259247,0
+TNYA.US,D,20240726,000000,4.06,4.06,3.58,3.88,305757,0
+TNYA.US,D,20240729,000000,3.92,3.96,3.75,3.79,159413,0
+TNYA.US,D,20240730,000000,3.79,3.9,3.62,3.72,149604,0
+TNYA.US,D,20240731,000000,3.88,3.88,3.49,3.5,456363,0
+TNYA.US,D,20240801,000000,3.49,3.55,3.15,3.185,235710,0
+TNYA.US,D,20240802,000000,3.01,3.0481,2.79,2.83,366778,0
+TNYA.US,D,20240805,000000,2.54,2.6,2.405,2.55,460219,0
+TNYA.US,D,20240806,000000,2.57,2.75,2.5,2.7,363931,0
+TNYA.US,D,20240807,000000,2.78,2.8291,2.53,2.55,181472,0
+TNYA.US,D,20240808,000000,2.63,2.76,2.58,2.68,198864,0
+TNYA.US,D,20240809,000000,2.72,2.965,2.62,2.65,466593,0
+TNYA.US,D,20240812,000000,2.66,2.77,2.59,2.72,457600,0
+TNYA.US,D,20240813,000000,2.71,3.12,2.71,3.05,436452,0
+TNYA.US,D,20240814,000000,3.06,3.08,2.81,2.83,396924,0
+TNYA.US,D,20240815,000000,2.97,3.09,2.88,3,475291,0
+TNYA.US,D,20240816,000000,2.99,3.04,2.785,2.89,449052,0
+TNYA.US,D,20240819,000000,2.88,3,2.84,2.95,483192,0
+TNYA.US,D,20240820,000000,2.93,3.0499,2.86,2.89,181544,0
+TNYA.US,D,20240821,000000,2.93,3.02,2.84,2.91,281544,0
+TNYA.US,D,20240822,000000,2.9,2.9455,2.69,2.72,303710,0
+TNYA.US,D,20240823,000000,2.75,2.92,2.75,2.85,293188,0
+TNYA.US,D,20240826,000000,2.89,2.9713,2.8,2.9,451760,0
+TNYA.US,D,20240827,000000,2.9,2.96,2.725,2.74,311338,0
+TNYA.US,D,20240828,000000,2.72,2.795,2.62,2.65,330864,0
+TNYA.US,D,20240829,000000,2.69,2.89,2.685,2.77,418017,0
+TNYA.US,D,20240830,000000,2.78,2.85,2.62,2.68,259388,0
+TNYA.US,D,20240903,000000,2.68,2.9,2.5,2.53,534256,0
+TNYA.US,D,20240904,000000,2.53,2.56,2.37,2.44,246862,0
+TNYA.US,D,20240905,000000,2.46,2.54,2.37,2.42,219754,0
+TNYA.US,D,20240906,000000,2.42,2.49,2.22,2.31,262711,0
+TNYA.US,D,20240909,000000,2.31,2.44,2.3,2.41,180481,0
+TNYA.US,D,20240910,000000,2.41,2.41,2.21,2.3,348146,0
+TNYA.US,D,20240911,000000,2.28,2.3,2.13,2.2,469103,0
+TNYA.US,D,20240912,000000,2.2,2.3,2.02,2.06,622927,0
+TNYA.US,D,20240913,000000,2.1,2.1,1.95,2,1094619,0
+TNYA.US,D,20240916,000000,2,2.06,1.88,1.99,627044,0
+TNYA.US,D,20240917,000000,1.98,2.11,1.96,2.07,689489,0
+TNYA.US,D,20240918,000000,2.05,2.155,2.01,2.02,320478,0
+TNYA.US,D,20240919,000000,2.11,2.2,2.03,2.19,312393,0
+TNYA.US,D,20240920,000000,2.12,2.23,2.09,2.13,706910,0
+TNYA.US,D,20240923,000000,2.18,2.18,1.96,1.975,310086,0
+TNYA.US,D,20240924,000000,2,2.01,1.9,1.97,222205,0
+TNYA.US,D,20240925,000000,1.97,2.01,1.92,1.94,194768,0
+TNYA.US,D,20240926,000000,1.99,2.025,1.975,2.02,224595,0
+TNYA.US,D,20240927,000000,2.04,2.1,1.97,1.985,369186,0
+TNYA.US,D,20240930,000000,1.98,2.09,1.9,1.93,387295,0
+TNYA.US,D,20241001,000000,1.9,1.97,1.82,1.87,767871,0
+TNYA.US,D,20241002,000000,1.85,1.91,1.705,1.78,1446820,0
+TNYA.US,D,20241003,000000,1.78,1.915,1.76,1.9,369078,0
+TNYA.US,D,20241004,000000,1.92,1.92,1.675,1.77,724150,0
+TNYA.US,D,20241007,000000,1.8,1.87,1.69,1.77,615671,0
+TNYA.US,D,20241008,000000,1.76,1.8,1.7,1.73,425608,0
+TNYA.US,D,20241009,000000,1.7,1.74,1.63,1.72,678642,0
+TNYA.US,D,20241010,000000,1.69,1.7063,1.61,1.64,344698,0
+TNYA.US,D,20241011,000000,1.65,1.77,1.65,1.77,322832,0
+TNYA.US,D,20241014,000000,1.84,1.84,1.67,1.69,449647,0
+TNYA.US,D,20241015,000000,1.66,1.77,1.65,1.69,476348,0
+TNYA.US,D,20241016,000000,1.71,1.79,1.69,1.75,566922,0
+TNYA.US,D,20241017,000000,1.75,2.16,1.73,2.15,1094846,0
+TNYA.US,D,20241018,000000,2.21,2.52,1.99,2.04,2728579,0
+TNYA.US,D,20241021,000000,2.06,2.08,1.92,1.92,548697,0
+TNYA.US,D,20241022,000000,1.92,1.96,1.83,1.91,286448,0
+TNYA.US,D,20241023,000000,1.92,1.94,1.83,1.87,271479,0
+TNYA.US,D,20241024,000000,1.87,1.9386,1.82,1.83,282611,0
+TNYA.US,D,20241025,000000,1.84,1.99,1.84,1.91,368763,0
+TNYA.US,D,20241028,000000,1.95,2.19,1.94,2.08,816184,0
+TNYA.US,D,20241029,000000,2.11,2.11,1.925,1.96,495308,0
+TNYA.US,D,20241030,000000,1.97,2.08,1.97,2.05,434552,0
+TNYA.US,D,20241031,000000,2.06,2.06,1.882,1.92,473008,0
+TNYA.US,D,20241101,000000,1.91,1.95,1.85,1.94,475122,0
+TNYA.US,D,20241104,000000,2.2,2.75,2.17,2.41,37304409,0
+TNYA.US,D,20241105,000000,2.38,2.435,2,2.13,8079334,0
+TNYA.US,D,20241106,000000,2.25,2.33,2.0309,2.23,4302232,0
+TNYA.US,D,20241107,000000,2.34,2.795,2.29,2.5,6784337,0
+TNYA.US,D,20241108,000000,3,3.13,2.64,2.76,7138627,0
+TNYA.US,D,20241111,000000,2.97,3.03,2.45,2.57,6099475,0
+TNYA.US,D,20241112,000000,2.59,2.59,2.15,2.21,5558770,0
+TNYA.US,D,20241113,000000,2.23,2.3,2.04,2.09,4263375,0
+TNYA.US,D,20241114,000000,2.06,2.16,1.95,2.02,3741302,0
+TNYA.US,D,20241115,000000,2.05,2.07,1.91,1.97,3106195,0
+TNYA.US,D,20241118,000000,2.12,2.2597,2.03,2.06,3675344,0
+TNYA.US,D,20241119,000000,2.26,2.51,2.16,2.27,7474547,0
+TNYA.US,D,20241120,000000,2.45,2.46,2.17,2.22,4715464,0
+TNYA.US,D,20241121,000000,2.24,2.24,2.08,2.16,2858925,0
+TNYA.US,D,20241122,000000,2.16,2.39,2.1,2.38,3015121,0
+TNYA.US,D,20241125,000000,2.45,3.06,2.435,2.96,7473754,0
+TNYA.US,D,20241126,000000,3.09,3.53,2.83,3.29,9404248,0
+TNYA.US,D,20241127,000000,3.58,3.7,2.95,3.29,8684034,0
+TNYA.US,D,20241129,000000,3.23,3.675,3.16,3.57,4624728,0
+TNYA.US,D,20241202,000000,3.58,3.75,3.4,3.58,5241492,0
+TNYA.US,D,20241203,000000,3.58,3.6,3.21,3.46,3740985,0
+TNYA.US,D,20241204,000000,3.44,3.5599,3.3,3.42,3742731,0
+TNYA.US,D,20241205,000000,3.39,3.44,3.26,3.32,3530548,0
+TNYA.US,D,20241206,000000,3.34,3.59,3.27,3.58,4070065,0
+TNYA.US,D,20241209,000000,3.67,3.96,3.63,3.78,5042369,0
+TNYA.US,D,20241210,000000,3.94,4.01,3.54,3.58,4113261,0
+TNYA.US,D,20241211,000000,3.58,3.685,3.53,3.66,2867894,0
+TNYA.US,D,20241212,000000,3.63,3.69,2.67,2.75,7628817,0
+TNYA.US,D,20241213,000000,2.87,2.945,2.56,2.75,4427246,0
+TNYA.US,D,20241216,000000,2.77,2.92,2.61,2.88,2519782,0
+TNYA.US,D,20241217,000000,2,2,0.9867,1.41,42457673,0
+TNYA.US,D,20241218,000000,1.42,1.44,1.21,1.23,11194314,0
+TNYA.US,D,20241219,000000,1.26,1.41,1.22,1.41,6567666,0
+TNYA.US,D,20241220,000000,1.398,1.67,1.35,1.67,9581576,0
+TNYA.US,D,20241223,000000,1.75,1.88,1.53,1.59,7036917,0
+TNYA.US,D,20241224,000000,1.52,1.66,1.5,1.66,4067049,0
+TNYA.US,D,20241226,000000,1.6,1.68,1.55,1.61,3187498,0
+TNYA.US,D,20241227,000000,1.55,1.59,1.46,1.5,3424699,0
+TNYA.US,D,20241230,000000,1.41,1.5,1.39,1.45,3902497,0
+TNYA.US,D,20241231,000000,1.46,1.56,1.415,1.43,2572802,0
+TNYA.US,D,20250102,000000,1.49,1.58,1.41,1.42,2696044,0
+TNYA.US,D,20250103,000000,1.43,1.55,1.42,1.52,2357738,0
+TNYA.US,D,20250106,000000,1.54,1.5651,1.46,1.52,3230025,0
+TNYA.US,D,20250107,000000,1.51,1.63,1.48,1.49,2525779,0
+TNYA.US,D,20250108,000000,1.47,1.48,1.395,1.42,2510587,0
+TNYA.US,D,20250110,000000,1.42,1.485,1.325,1.46,1933346,0
+TNYA.US,D,20250113,000000,1.45,1.55,1.44,1.5,2318054,0
+TNYA.US,D,20250114,000000,1.55,1.55,1.43,1.43,1820301,0
+TNYA.US,D,20250115,000000,1.47,1.52,1.45,1.47,1543370,0
+TNYA.US,D,20250116,000000,1.48,1.49,1.37,1.39,1591480,0
+TNYA.US,D,20250117,000000,1.4,1.4253,1.36,1.4,1449927,0
+TNYA.US,D,20250121,000000,1.42,1.42,1.3,1.3,2288811,0
+TNYA.US,D,20250122,000000,1.31,1.3577,1.26,1.28,1694923,0
+TNYA.US,D,20250123,000000,1.29,1.31,1.25,1.26,1598843,0
+TNYA.US,D,20250124,000000,1.26,1.28,1.21,1.21,2151129,0
+TNYA.US,D,20250127,000000,1.18,1.2399,1.14,1.14,2089881,0
+TNYA.US,D,20250128,000000,1.16,1.18,1.1,1.13,1557891,0
+TNYA.US,D,20250129,000000,1.11,1.1277,1.04,1.05,1745024,0
+TNYA.US,D,20250130,000000,1.08,1.12,1.04,1.06,1602702,0
+TNYA.US,D,20250131,000000,1.07,1.105,1.04,1.06,1381971,0
+TNYA.US,D,20250203,000000,1.04,1.09,1.02,1.05,1557537,0
+TNYA.US,D,20250204,000000,1.06,1.1199,1.02,1.03,1754753,0
+TNYA.US,D,20250205,000000,1.04,1.0772,1.04,1.04,1371926,0
+TNYA.US,D,20250206,000000,1.05,1.075,1,1,3056279,0
+TNYA.US,D,20250207,000000,1.01,1.07,0.9509,0.9645,2194746,0
+TNYA.US,D,20250210,000000,0.99,0.997,0.8606,0.8971,2715738,0
+TNYA.US,D,20250211,000000,0.9003,0.9606,0.8606,0.9435,1735713,0
+TNYA.US,D,20250212,000000,0.96,0.96,0.87,0.8975,1359575,0
+TNYA.US,D,20250213,000000,0.8975,0.9557,0.8711,0.9471,1010381,0
+TNYA.US,D,20250214,000000,0.9751,1.24,0.972,1.2,4109591,0
+TNYA.US,D,20250218,000000,1.24,1.24,1.11,1.14,3126019,0
+TNYA.US,D,20250219,000000,1.16,1.19,1.11,1.12,1393771,0
+TNYA.US,D,20250220,000000,1.12,1.15,1.09,1.13,975368,0
+TNYA.US,D,20250221,000000,1.18,1.185,1.0702,1.11,993548,0
+TNYA.US,D,20250224,000000,1.11,1.17,1.03,1.08,1331766,0
+TNYA.US,D,20250225,000000,1.08,1.09,1.01,1.03,1145655,0
+TNYA.US,D,20250226,000000,1.02,1.05,1.01,1.01,698352,0
+TNYA.US,D,20250227,000000,1.03,1.06,1,1,900865,0
+TNYA.US,D,20250228,000000,1,1.02,0.954,1.01,631720,0
+TNYA.US,D,20250303,000000,1.02,1.025,0.94,0.9469,1483848,0
+TNYA.US,D,20250304,000000,0.7,0.7,0.3941,0.44,26280208,0
+TNYA.US,D,20250305,000000,0.5155,0.52,0.451,0.455,11765048,0
+TNYA.US,D,20250306,000000,0.482,0.4968,0.46,0.47,3778930,0
+TNYA.US,D,20250307,000000,0.4712,0.484,0.4451,0.455,2645044,0
+TNYA.US,D,20250310,000000,0.5316,0.61,0.4721,0.5057,17251934,0
+TNYA.US,D,20250311,000000,0.518,0.56,0.4664,0.54,7239992,0
+TNYA.US,D,20250312,000000,0.567,0.69,0.558,0.6003,16632712,0
+TNYA.US,D,20250313,000000,0.626,0.68,0.6131,0.6702,6449395,0
+TNYA.US,D,20250314,000000,0.6788,0.7389,0.6554,0.6989,5604049,0
+TNYA.US,D,20250317,000000,0.682,0.73,0.6812,0.73,3763338,0
+TNYA.US,D,20250318,000000,0.7287,0.7297,0.66,0.6829,2532389,0
+TNYA.US,D,20250319,000000,0.68,0.7,0.63,0.6978,2257811,0
+TNYA.US,D,20250320,000000,0.6978,0.698,0.65,0.6551,1290156,0
+TNYA.US,D,20250321,000000,0.6569,0.6617,0.61,0.6366,2578217,0
+TNYA.US,D,20250324,000000,0.64,0.72,0.63,0.7,2802360,0
+TNYA.US,D,20250325,000000,0.7,0.7086,0.6246,0.6537,2245668,0
+TNYA.US,D,20250326,000000,0.66,0.6658,0.6181,0.6414,2416200,0
+TNYA.US,D,20250327,000000,0.62,0.6925,0.6151,0.6918,1954651,0
+TNYA.US,D,20250328,000000,0.69,0.69,0.639,0.6424,1601005,0
+TNYA.US,D,20250331,000000,0.643,0.65,0.5664,0.5701,3106264,0
+TNYA.US,D,20250401,000000,0.5714,0.5799,0.5151,0.544,6941874,0
+TNYA.US,D,20250402,000000,0.54,0.5683,0.522,0.5659,2742001,0
+TNYA.US,D,20250403,000000,0.515,0.5435,0.5016,0.52,3134128,0
+TNYA.US,D,20250404,000000,0.5095,0.5196,0.4834,0.4988,2129483,0
+TNYA.US,D,20250407,000000,0.4746,0.5244,0.4427,0.4801,5077404,0
+TNYA.US,D,20250408,000000,0.5005,0.5189,0.4126,0.4168,3641453,0
+TNYA.US,D,20250409,000000,0.4135,0.4829,0.4,0.4522,2847923,0
+TNYA.US,D,20250410,000000,0.48,0.4872,0.41,0.44,1838925,0
+TNYA.US,D,20250411,000000,0.459,0.4929,0.4244,0.4929,1300040,0
+TNYA.US,D,20250414,000000,0.5,0.5041,0.475,0.49,1588503,0
+TNYA.US,D,20250415,000000,0.48,0.5079,0.4778,0.5074,1318634,0
+TNYA.US,D,20250416,000000,0.4914,0.4995,0.4611,0.4619,1497900,0
+TNYA.US,D,20250417,000000,0.48,0.4823,0.45,0.45,1002660,0
+TNYA.US,D,20250421,000000,0.45,0.4712,0.4401,0.4582,1556858,0
+TNYA.US,D,20250422,000000,0.4564,0.4671,0.44185,0.4548,1123605,0
+TNYA.US,D,20250423,000000,0.47,0.48599,0.45,0.4515,1455405,0
+TNYA.US,D,20250424,000000,0.4561,0.4749,0.45,0.4606,1537003,0
+TNYA.US,D,20250425,000000,0.4825,0.5334,0.47,0.4912,3291349,0
+TNYA.US,D,20250428,000000,0.49,0.509999,0.48,0.4838,1684703,0
+TNYA.US,D,20250429,000000,0.49,0.5052,0.483,0.483,1594700,0
+TNYA.US,D,20250430,000000,0.4849,0.4849,0.4461,0.475,1713738,0
+TNYA.US,D,20250501,000000,0.468,0.51,0.4621,0.51,1697841,0
+TNYA.US,D,20250502,000000,0.4968,0.5309,0.4952,0.52,2033596,0
+TNYA.US,D,20250505,000000,0.5172,0.52,0.49,0.4977,1334504,0
+TNYA.US,D,20250506,000000,0.505,0.51,0.4556,0.4667,2521665,0
+TNYA.US,D,20250507,000000,0.48,0.4825,0.433,0.4499,3096231,0
+TNYA.US,D,20250508,000000,0.4549,0.46,0.42,0.4406,2722144,0
+TNYA.US,D,20250509,000000,0.45,0.45,0.3921,0.4139,4017347,0
+TNYA.US,D,20250512,000000,0.4309,0.4354,0.4,0.4111,2558301,0
+TNYA.US,D,20250513,000000,0.4111,0.4111,0.36,0.3944,3695473,0
+TNYA.US,D,20250514,000000,0.387,0.39,0.38,0.3879,2261939,0
+TNYA.US,D,20250515,000000,0.3811,0.4373,0.3602,0.4373,3023975,0
+TNYA.US,D,20250516,000000,0.4427,0.45,0.415,0.4496,2201093,0
+TNYA.US,D,20250519,000000,0.4396,0.5,0.4162,0.488,2995757,0
+TNYA.US,D,20250520,000000,0.488,0.4943,0.46,0.4761,1995814,0
+TNYA.US,D,20250521,000000,0.4661,0.4839,0.4251,0.4421,2600094,0
+TNYA.US,D,20250522,000000,0.445,0.448,0.4312,0.4349,1117457,0
+TNYA.US,D,20250523,000000,0.43,0.4412,0.3901,0.4304,1806186,0
+TNYA.US,D,20250527,000000,0.44,0.4759,0.43,0.4538,1732461,0
+TNYA.US,D,20250528,000000,0.4538,0.4538,0.4253,0.4417,1508846,0
+TNYA.US,D,20250529,000000,0.45,0.4635,0.4371,0.4444,1471467,0
+TNYA.US,D,20250530,000000,0.4499,0.46,0.431,0.46,1421444,0
+TNYA.US,D,20250602,000000,0.441,0.47,0.441,0.46,1472025,0
+TNYA.US,D,20250603,000000,0.448,0.4945,0.4397,0.49,2462081,0
+TNYA.US,D,20250604,000000,0.4925,0.5296,0.4819,0.5267,2825761,0
+TNYA.US,D,20250605,000000,0.54,0.5979,0.5207,0.54,4086605,0
+TNYA.US,D,20250606,000000,0.56,0.6349,0.55,0.6338,3980309,0
+TNYA.US,D,20250609,000000,0.7,0.74695,0.67,0.6854,6247888,0
+TNYA.US,D,20250610,000000,0.711,0.7246,0.6621,0.6905,3498040,0
+TNYA.US,D,20250611,000000,0.6909,0.699,0.6315,0.632,3312538,0
+TNYA.US,D,20250612,000000,0.62,0.6499,0.59,0.6008,2324782,0
+TNYA.US,D,20250613,000000,0.571,0.624,0.56,0.5915,1951052,0
+TNYA.US,D,20250616,000000,0.6208,0.62685,0.595,0.6223,1689897,0
+TNYA.US,D,20250617,000000,0.6375,0.6375,0.566,0.574,2333437,0
+TNYA.US,D,20250618,000000,0.585,0.5979,0.5636,0.5785,1519762,0
+TNYA.US,D,20250620,000000,0.58,0.59,0.5606,0.5871,3368837,0
+TNYA.US,D,20250623,000000,0.5864,0.6,0.5372,0.5586,1905453,0
+TNYA.US,D,20250624,000000,0.5586,0.6549,0.5581,0.6534,2872651,0
+TNYA.US,D,20250625,000000,0.6465,0.69,0.61,0.69,2682911,0
+TNYA.US,D,20250626,000000,0.69,0.698,0.6516,0.6915,2207430,0
+TNYA.US,D,20250627,000000,0.6725,0.68,0.6096,0.6096,8892384,0
+TNYA.US,D,20250630,000000,0.64,0.66,0.6101,0.6112,1590408,0
+TNYA.US,D,20250701,000000,0.6295,0.6382,0.5933,0.603,1061890,0
+TNYA.US,D,20250702,000000,0.5975,0.628,0.592,0.6128,1511960,0
+TNYA.US,D,20250703,000000,0.62,0.6249,0.6007,0.6119,779192,0
+TNYA.US,D,20250707,000000,0.6119,0.6249,0.581,0.5833,1112204,0
+TNYA.US,D,20250708,000000,0.59,0.6478,0.5836,0.6328,2181590,0
+TNYA.US,D,20250709,000000,0.65,0.6807,0.64,0.6711,2021184,0
+TNYA.US,D,20250710,000000,0.68,0.6926,0.6502,0.6878,2728305,0
+TNYA.US,D,20250711,000000,0.68,0.71,0.6705,0.6832,1926195,0
+TNYA.US,D,20250714,000000,0.69,0.73155,0.6766,0.7114,2656119,0
+TNYA.US,D,20250715,000000,0.72,0.75,0.69,0.69,2434838,0
+TNYA.US,D,20250716,000000,0.6941,0.735,0.666,0.7207,2548403,0
+TNYA.US,D,20250717,000000,0.734,0.87,0.734,0.8661,4793003,0
+TNYA.US,D,20250718,000000,0.89,0.94,0.82,0.8771,4310841,0
+TNYA.US,D,20250721,000000,0.9185,0.95,0.84,0.8566,2597006,0
+TNYA.US,D,20250722,000000,0.841,0.8599,0.7902,0.8507,2435470,0
+TNYA.US,D,20250723,000000,0.868,0.8886,0.8116,0.8686,1836825,0
+TNYA.US,D,20250724,000000,0.8762,0.899,0.8562,0.8657,1617985,0
+TNYA.US,D,20250725,000000,0.8666,0.87,0.82,0.8332,1356672,0
+TNYA.US,D,20250728,000000,0.83,0.8332,0.76,0.7799,2577687,0
+TNYA.US,D,20250729,000000,0.7868,0.79,0.69,0.7042,2767137,0
+TNYA.US,D,20250730,000000,0.715,0.799,0.6935,0.7343,3060911,0
+TNYA.US,D,20250731,000000,0.72,0.74,0.6614,0.676,2205945,0
+TNYA.US,D,20250801,000000,0.69,0.69,0.6441,0.6706,1589449,0
+TNYA.US,D,20250804,000000,0.67,0.6933,0.6423,0.6933,1561949,0
+TNYA.US,D,20250805,000000,0.7,0.716,0.685,0.6954,1109867,0
+TNYA.US,D,20250806,000000,0.6954,0.715,0.6705,0.6746,865528,0
+TNYA.US,D,20250807,000000,0.68,0.7098,0.6459,0.6632,1935554,0
+TNYA.US,D,20250808,000000,0.67,0.6832,0.6484,0.6689,1253923,0
+TNYA.US,D,20250811,000000,0.67,0.6882,0.655,0.6812,1608218,0
+TNYA.US,D,20250812,000000,0.68,0.759,0.67,0.757,2489926,0
+TNYA.US,D,20250813,000000,0.782,0.9,0.782,0.8611,5604553,0
+TNYA.US,D,20250814,000000,0.87,0.95,0.841,0.9469,3615852,0
+TNYA.US,D,20250815,000000,0.96,1.16,0.94,1.16,9135920,0
+TNYA.US,D,20250818,000000,1.23,1.45,1.1798,1.26,19070689,0
+TNYA.US,D,20250819,000000,1.29,1.31,0.9005,1.18,11246458,0
+TNYA.US,D,20250820,000000,1.09,1.24,1.07,1.24,4560514,0
+TNYA.US,D,20250821,000000,1.2,1.24,1.15,1.16,2561146,0
+TNYA.US,D,20250822,000000,1.16,1.21,1.12,1.13,2352005,0
+TNYA.US,D,20250825,000000,1.12,1.13,1.05,1.07,2794750,0
+TNYA.US,D,20250826,000000,1.06,1.17,1.06,1.08,2009748,0
+TNYA.US,D,20250827,000000,1.11,1.13,1.08,1.1,1895496,0
+TNYA.US,D,20250828,000000,1.11,1.25,1.11,1.13,2982597,0
+TNYA.US,D,20250829,000000,1.15,1.1592,1.08,1.13,2155475,0
+TNYA.US,D,20250902,000000,1.12,1.13,1.05,1.08,2349077,0
+TNYA.US,D,20250903,000000,1.09,1.18,1.075,1.18,2155592,0
+TNYA.US,D,20250904,000000,1.17,1.26,1.14,1.24,4546808,0
+TNYA.US,D,20250905,000000,1.26,1.37,1.26,1.35,4626491,0
+TNYA.US,D,20250908,000000,1.42,1.43,1.29,1.4,7225006,0
+TNYA.US,D,20250909,000000,1.37,1.38,1.29,1.3,3141404,0
+TNYA.US,D,20250910,000000,1.3,1.35,1.25,1.3,2099713,0
+TNYA.US,D,20250911,000000,1.29,1.34,1.27,1.28,2884343,0
+TNYA.US,D,20250912,000000,1.28,1.3086,1.18,1.2,3479460,0
+TNYA.US,D,20250915,000000,1.205,1.22,1.15,1.2,2073064,0
+TNYA.US,D,20250916,000000,1.19,1.27,1.175,1.26,2235510,0
+TNYA.US,D,20250917,000000,1.26,1.285,1.21,1.22,1680347,0
+TNYA.US,D,20250918,000000,1.25,1.32,1.24,1.32,3353035,0
+TNYA.US,D,20250919,000000,1.33,1.42,1.33,1.41,5454536,0
+TNYA.US,D,20250922,000000,1.41,1.415,1.36,1.41,2785390,0
+TNYA.US,D,20250923,000000,1.4,1.41,1.32,1.33,1817578,0
+TNYA.US,D,20250924,000000,1.33,1.56,1.32,1.56,5310507,0
+TNYA.US,D,20250925,000000,1.515,1.53,1.455,1.49,2875229,0
+TNYA.US,D,20250926,000000,1.5,1.68,1.48,1.66,4452995,0
+TNYA.US,D,20250929,000000,1.67,1.69,1.54,1.58,3514708,0
+TNYA.US,D,20250930,000000,1.58,1.66,1.5,1.62,3762601,0
+TNYA.US,D,20251001,000000,1.58,1.72,1.56,1.68,3143302,0
+TNYA.US,D,20251002,000000,1.69,1.71,1.6,1.6,2914386,0
+TNYA.US,D,20251003,000000,1.63,1.66,1.59,1.62,2341594,0
+TNYA.US,D,20251006,000000,1.65,1.73,1.64,1.72,4120289,0
+TNYA.US,D,20251007,000000,1.8,1.84,1.68,1.77,4821742,0
+TNYA.US,D,20251008,000000,1.8,1.86,1.7201,1.83,4171808,0
+TNYA.US,D,20251009,000000,1.88,2.03,1.86,2.02,7926848,0
+TNYA.US,D,20251010,000000,2.215,2.35,2.02,2.1,10064656,0
+TNYA.US,D,20251013,000000,2.17,2.2,1.93,1.98,8313417,0
+TNYA.US,D,20251014,000000,1.98,2.07,1.88,2,6154256,0
+TNYA.US,D,20251015,000000,2.03,2.04,1.8,1.9,6748787,0
+TNYA.US,D,20251016,000000,1.91,2.02,1.85,1.86,3520341,0
+TNYA.US,D,20251017,000000,1.83,1.86,1.77,1.81,3362971,0
+TNYA.US,D,20251020,000000,1.85,2.02,1.84,1.97,4648104,0
+TNYA.US,D,20251021,000000,1.95,1.96,1.81,1.83,3096382,0
+TNYA.US,D,20251022,000000,1.81,1.84,1.65,1.7,5510988,0
+TNYA.US,D,20251023,000000,1.7,1.74,1.66,1.68,2363770,0
+TNYA.US,D,20251024,000000,1.7,1.7196,1.65,1.66,2445279,0
+TNYA.US,D,20251027,000000,1.645,1.7,1.55,1.66,4279400,0
+TNYA.US,D,20251028,000000,1.64,1.65,1.55,1.56,4327045,0
+TNYA.US,D,20251029,000000,1.53,1.54,1.4,1.43,6424293,0
+TNYA.US,D,20251030,000000,1.37,1.4499,1.22,1.26,6867783,0
+TNYA.US,D,20251031,000000,1.24,1.4797,1.24,1.44,5157041,0
+TNYA.US,D,20251103,000000,1.5,1.54,1.37,1.43,5736773,0
+TNYA.US,D,20251104,000000,1.37,1.48,1.36,1.38,2476321,0
+TNYA.US,D,20251105,000000,1.4,1.47,1.37,1.38,2823412,0
+TNYA.US,D,20251106,000000,1.38,1.43,1.33,1.35,2162426,0
+TNYA.US,D,20251107,000000,1.31,1.34,1.25,1.28,5195616,0
+TNYA.US,D,20251110,000000,1.2,1.475,1.2,1.43,6444695,0
+TNYA.US,D,20251111,000000,1.43,1.4699,1.38,1.42,2123162,0
+TNYA.US,D,20251112,000000,1.42,1.56,1.4101,1.54,3148261,0
+TNYA.US,D,20251113,000000,1.53,1.54,1.33,1.37,3229704,0
+TNYA.US,D,20251114,000000,1.31,1.37,1.3,1.33,1925065,0
+TNYA.US,D,20251117,000000,1.34,1.36,1.24,1.26,2778447,0
+TNYA.US,D,20251118,000000,1.25,1.28,1.22,1.28,2387914,0
+TNYA.US,D,20251119,000000,1.25,1.2683,1.17,1.19,2037900,0
+TNYA.US,D,20251120,000000,1.17,1.27,1.15,1.16,2304373,0
+TNYA.US,D,20251121,000000,1.17,1.28,1.16,1.23,2357824,0
+TNYA.US,D,20251124,000000,1.23,1.26,1.185,1.22,1630157,0
+TNYA.US,D,20251125,000000,1.23,1.25,1.18,1.23,1304548,0
+TNYA.US,D,20251126,000000,1.23,1.4,1.2234,1.36,2229975,0
+TNYA.US,D,20251128,000000,1.38,1.425,1.36,1.4,1380577,0
+TNYA.US,D,20251201,000000,1.37,1.3794,1.26,1.28,1602210,0
+TNYA.US,D,20251202,000000,1.29,1.3,1.21,1.22,1719411,0
+TNYA.US,D,20251203,000000,1.25,1.34,1.23,1.33,1621764,0
+TNYA.US,D,20251204,000000,1.31,1.42,1.305,1.38,2084856,0
+TNYA.US,D,20251205,000000,1.4,1.42,1.36,1.41,1533062,0
+TNYA.US,D,20251208,000000,1.41,1.42,1.34,1.39,1564925,0
+TNYA.US,D,20251209,000000,1.39,1.45,1.35,1.41,1303326,0
+TNYA.US,D,20251210,000000,1.43,1.46,1.38,1.4,1257880,0
+TNYA.US,D,20251211,000000,1.4,1.42,1.36,1.36,3029047,0
+TNYA.US,D,20251212,000000,1.05,1.05,0.785,0.85,66591396,0
+TNYA.US,D,20251215,000000,0.9,0.904,0.79,0.797,16261981,0
+TNYA.US,D,20251216,000000,0.7918,0.7925,0.751,0.765,6582390,0
+TNYA.US,D,20251217,000000,0.7777,0.783,0.66,0.667,10129102,0
+TNYA.US,D,20251218,000000,0.6985,0.7294,0.66,0.668,8968121,0
+TNYA.US,D,20251219,000000,0.7062,0.7121,0.6711,0.7005,4935350,0
+TNYA.US,D,20251222,000000,0.7325,0.7665,0.6801,0.7571,6383924,0
+TNYA.US,D,20251223,000000,0.73625,0.7456,0.655,0.7032,8564738,0
+TNYA.US,D,20251224,000000,0.7136,0.757,0.7,0.745,2309926,0
+TNYA.US,D,20251226,000000,0.74,0.7605,0.71,0.7541,2342265,0
+TNYA.US,D,20251229,000000,0.7323,0.7499,0.7,0.7199,3140984,0
+TNYA.US,D,20251230,000000,0.72,0.73,0.7,0.7,2541521,0
+TNYA.US,D,20251231,000000,0.69,0.7115,0.68,0.7115,2971127,0
+TNYA.US,D,20260102,000000,0.7253,0.74,0.6951,0.7347,2160122,0
+TNYA.US,D,20260105,000000,0.76,0.7627,0.7218,0.7284,3235104,0
+TNYA.US,D,20260106,000000,0.75,0.762499,0.7181,0.7449,2685151,0
+TNYA.US,D,20260107,000000,0.75,0.819399,0.7485,0.8001,4598103,0
+TNYA.US,D,20260108,000000,0.8,0.8,0.76,0.772,3299941,0
+TNYA.US,D,20260109,000000,0.769,0.792,0.7511,0.7646,3117490,0
+TNYA.US,D,20260112,000000,0.78,0.792,0.71,0.7372,4330417,0
+TNYA.US,D,20260113,000000,0.75,0.77,0.7,0.759,2723191,0
+TNYA.US,D,20260114,000000,0.77,0.77,0.73045,0.7574,2392911,0
+TNYA.US,D,20260115,000000,0.7724,0.78,0.7371,0.7371,1719060,0
+TNYA.US,D,20260116,000000,0.7555,0.765,0.7151,0.7295,3688900,0
+TNYA.US,D,20260120,000000,0.7,0.727,0.6718,0.7022,3522283,0
+TNYA.US,D,20260121,000000,0.719,0.733,0.6852,0.7159,2123882,0
+TNYA.US,D,20260122,000000,0.72,0.786,0.7185,0.7539,3710047,0
+TNYA.US,D,20260123,000000,0.7427,0.7695,0.73,0.7303,2439245,0
+TNYA.US,D,20260126,000000,0.73,0.73,0.6951,0.706,3206697,0
+TNYA.US,D,20260127,000000,0.7098,0.7134,0.681,0.6978,1663720,0
+TNYA.US,D,20260128,000000,0.7009,0.7042,0.6515,0.66,2809946,0
+TNYA.US,D,20260129,000000,0.7114,0.81,0.6999,0.79,14266551,0
+TNYA.US,D,20260130,000000,0.7879,0.813,0.75,0.7747,3488495,0
+TNYA.US,D,20260202,000000,0.79,0.92,0.7749,0.9018,7260848,0
+TNYA.US,D,20260203,000000,0.9318,0.9381,0.8224,0.9145,7272037,0
+TNYA.US,D,20260204,000000,0.9167,0.925,0.8218,0.8421,3212687,0
+TNYA.US,D,20260205,000000,0.8213,0.8283,0.75,0.75,3218177,0
+TNYA.US,D,20260206,000000,0.768,0.8414,0.7602,0.8115,2532877,0
+TNYA.US,D,20260209,000000,0.833,0.8601,0.78,0.841,2202647,0
+TNYA.US,D,20260210,000000,0.83,0.85,0.79,0.79,1980020,0
+TNYA.US,D,20260211,000000,0.7916,0.81,0.65,0.6797,9196843,0
+TNYA.US,D,20260212,000000,0.71,0.7198,0.6512,0.6836,4489966,0
+TNYA.US,D,20260213,000000,0.69,0.7147,0.66,0.66,2451102,0
+TNYA.US,D,20260217,000000,0.67,0.677,0.6006,0.6312,4267212,0
+TNYA.US,D,20260218,000000,0.64,0.6588,0.6243,0.6318,2689563,0
diff --git a/daily/us/nasdaq stocks/3/tpgxl.us.txt b/daily/us/nasdaq stocks/3/tpgxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97205afc173dc01d8c42445a6da5c6eeb986fe8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tpgxl.us.txt	
@@ -0,0 +1,491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPGXL.US,D,20240306,000000,25.45,25.69,25.41,25.59,571110,0
+TPGXL.US,D,20240307,000000,25.55,25.895,25.51,25.72,131041,0
+TPGXL.US,D,20240308,000000,25.75,26.18,25.6685,25.95,506524,0
+TPGXL.US,D,20240311,000000,25.99,26.4,25.95,26.26,479797,0
+TPGXL.US,D,20240312,000000,26.31,27,26.21,26.82,469831,0
+TPGXL.US,D,20240313,000000,26.8,26.8,26.37,26.4,312668,0
+TPGXL.US,D,20240314,000000,26.49,26.72,26.18,26.18,194721,0
+TPGXL.US,D,20240315,000000,26.23,26.29,26.02,26.08,125567,0
+TPGXL.US,D,20240318,000000,26.1,26.85,26.07,26.16,207067,0
+TPGXL.US,D,20240319,000000,26.25,26.38,26.16,26.16,331278,0
+TPGXL.US,D,20240320,000000,26.25,26.32,26.2,26.21,167008,0
+TPGXL.US,D,20240321,000000,26.3,26.38,26.23,26.23,103292,0
+TPGXL.US,D,20240322,000000,26.395,26.395,26.2,26.31,29234,0
+TPGXL.US,D,20240325,000000,26.23,26.36,26.185,26.23,99854,0
+TPGXL.US,D,20240326,000000,26.28,26.44,26.06,26.15,574709,0
+TPGXL.US,D,20240327,000000,26.17,26.69,26.1,26.26,448248,0
+TPGXL.US,D,20240328,000000,26.36,26.39,26.19,26.28,2274050,0
+TPGXL.US,D,20240401,000000,26.05,26.18,25.835,26.09,28095,0
+TPGXL.US,D,20240402,000000,25.97,26.31,25.7,26.21,68035,0
+TPGXL.US,D,20240403,000000,26.21,26.26,25.99,26.08,77443,0
+TPGXL.US,D,20240404,000000,26.02,26.14,25.985,25.985,57407,0
+TPGXL.US,D,20240405,000000,25.925,26.01,25.905,25.99,6042,0
+TPGXL.US,D,20240408,000000,26.07,26.1,25.89,26.1,27142,0
+TPGXL.US,D,20240409,000000,26.07,26.16,26.07,26.16,3701,0
+TPGXL.US,D,20240410,000000,25.96,26.06,25.8201,25.84,43403,0
+TPGXL.US,D,20240411,000000,25.84,26.08,25.84,26.08,26413,0
+TPGXL.US,D,20240412,000000,26.09,26.19,26.0402,26.16,33235,0
+TPGXL.US,D,20240415,000000,25.97,26.15,25.78,25.88,189073,0
+TPGXL.US,D,20240416,000000,25.9,26.01,25.75,25.96,23376,0
+TPGXL.US,D,20240417,000000,25.86,26.09,25.84,26.09,13421,0
+TPGXL.US,D,20240418,000000,26.09,26.17,25.935,26.06,17639,0
+TPGXL.US,D,20240419,000000,26.15,26.15,26.03,26.07,3320,0
+TPGXL.US,D,20240422,000000,26.14,26.24,26.0962,26.24,14808,0
+TPGXL.US,D,20240423,000000,26.26,26.44,26.15,26.44,11098,0
+TPGXL.US,D,20240424,000000,26.3,26.43,26.0158,26.43,8077,0
+TPGXL.US,D,20240425,000000,26.27,26.3,26.05,26.27,63828,0
+TPGXL.US,D,20240426,000000,26.11,26.285,26.11,26.17,3091,0
+TPGXL.US,D,20240429,000000,26.13,26.21,26.13,26.13,10502,0
+TPGXL.US,D,20240430,000000,26.1,26.1,25.776,25.79,18485,0
+TPGXL.US,D,20240501,000000,25.73,26,25.69,25.8,7065,0
+TPGXL.US,D,20240502,000000,26.08,26.35,25.81,25.88,11262,0
+TPGXL.US,D,20240503,000000,26,26,25.93,25.99,7559,0
+TPGXL.US,D,20240506,000000,26.015,26.02,25.95,25.99,19350,0
+TPGXL.US,D,20240507,000000,26.105,26.105,25.8578,25.93,15479,0
+TPGXL.US,D,20240508,000000,25.87,25.98,25.7245,25.79,21136,0
+TPGXL.US,D,20240509,000000,25.8,25.9,25.75,25.77,16941,0
+TPGXL.US,D,20240510,000000,25.82,25.87,25.695,25.75,11745,0
+TPGXL.US,D,20240513,000000,25.76,25.85,25.7,25.71,10256,0
+TPGXL.US,D,20240514,000000,25.8,25.8,25.66,25.75,16401,0
+TPGXL.US,D,20240515,000000,25.8,25.9699,25.8,25.93,13651,0
+TPGXL.US,D,20240516,000000,25.93,25.96,25.81,25.96,11346,0
+TPGXL.US,D,20240517,000000,25.89,26.01,25.885,25.98,14776,0
+TPGXL.US,D,20240520,000000,25.98,26.13,25.98,26.13,14950,0
+TPGXL.US,D,20240521,000000,26.13,26.215,25.86,25.94,39640,0
+TPGXL.US,D,20240522,000000,26.02,26.06,26.01,26.06,11773,0
+TPGXL.US,D,20240523,000000,26.09,26.16,25.97,26.16,32328,0
+TPGXL.US,D,20240524,000000,26.12,26.54,26.12,26.46,14353,0
+TPGXL.US,D,20240528,000000,26.53,26.73,26.5106,26.5106,72743,0
+TPGXL.US,D,20240529,000000,26.5,26.62,26.06,26.14,77329,0
+TPGXL.US,D,20240530,000000,26.14,26.54,26.14,26.445,118916,0
+TPGXL.US,D,20240531,000000,26.07,26.57,26.07,26.46,59629,0
+TPGXL.US,D,20240603,000000,26.47,26.47,26.23,26.4,32480,0
+TPGXL.US,D,20240604,000000,26.4,26.49,26.25,26.48,12571,0
+TPGXL.US,D,20240605,000000,26.49,26.49,26.32,26.41,4969,0
+TPGXL.US,D,20240606,000000,26.4,26.46,26.31,26.35,32766,0
+TPGXL.US,D,20240607,000000,26.4,26.43,26.22,26.22,25082,0
+TPGXL.US,D,20240610,000000,26.27,26.27,26.16,26.25,18432,0
+TPGXL.US,D,20240611,000000,26.41,26.41,26.12,26.13,18033,0
+TPGXL.US,D,20240612,000000,26.3,26.405,26.13,26.13,16875,0
+TPGXL.US,D,20240613,000000,26.27,26.285,26.07,26.07,55194,0
+TPGXL.US,D,20240614,000000,26.07,26.255,26.06,26.07,31695,0
+TPGXL.US,D,20240617,000000,26.07,26.15,26.04,26.08,16149,0
+TPGXL.US,D,20240618,000000,26.07,26.08,25.88,25.94,61701,0
+TPGXL.US,D,20240620,000000,25.945,25.99,25.9,25.98,71628,0
+TPGXL.US,D,20240621,000000,26.01,26.06,25.91,25.97,32929,0
+TPGXL.US,D,20240624,000000,26.05,26.21,26.04,26.11,33096,0
+TPGXL.US,D,20240625,000000,26.2,26.31,26.09,26.17,55119,0
+TPGXL.US,D,20240626,000000,26.16,26.25,26.11,26.19,34178,0
+TPGXL.US,D,20240627,000000,26.27,26.36,26.22,26.25,86460,0
+TPGXL.US,D,20240628,000000,26.27,26.3,25.96,25.96,388769,0
+TPGXL.US,D,20240701,000000,25.98,26.0669,25.8,25.89,40507,0
+TPGXL.US,D,20240702,000000,25.87,25.9799,25.83,25.89,18776,0
+TPGXL.US,D,20240703,000000,25.94,26.0286,25.94,26,11282,0
+TPGXL.US,D,20240705,000000,25.94,26.04,25.94,26.02,3906,0
+TPGXL.US,D,20240708,000000,26.04,26.04,25.95,26,5448,0
+TPGXL.US,D,20240709,000000,26,26,25.85,25.9,9959,0
+TPGXL.US,D,20240710,000000,25.93,25.93,25.87,25.92,5970,0
+TPGXL.US,D,20240711,000000,25.95,26.1,25.95,26.07,20545,0
+TPGXL.US,D,20240712,000000,26.07,26.1499,26.01,26.06,9488,0
+TPGXL.US,D,20240715,000000,25.97,26.0847,25.92,26.05,7516,0
+TPGXL.US,D,20240716,000000,26.11,26.1483,25.97,26.02,6783,0
+TPGXL.US,D,20240717,000000,26.07,26.07,25.95,25.96,4987,0
+TPGXL.US,D,20240718,000000,26.06,26.06,25.89,25.91,8444,0
+TPGXL.US,D,20240719,000000,25.92,25.92,25.87,25.87,6853,0
+TPGXL.US,D,20240722,000000,25.98,26,25.88,25.9,7386,0
+TPGXL.US,D,20240723,000000,25.94,25.98,25.83,25.88,6438,0
+TPGXL.US,D,20240724,000000,25.86,25.86,25.7,25.72,26611,0
+TPGXL.US,D,20240725,000000,25.78,25.89,25.71,25.71,10756,0
+TPGXL.US,D,20240726,000000,25.85,25.87,25.77,25.85,7812,0
+TPGXL.US,D,20240729,000000,25.9,25.9,25.76,25.86,5296,0
+TPGXL.US,D,20240730,000000,25.9,25.9,25.83,25.86,6173,0
+TPGXL.US,D,20240731,000000,25.89,25.9,25.63,25.69,69902,0
+TPGXL.US,D,20240801,000000,25.78,25.94,25.73,25.84,168266,0
+TPGXL.US,D,20240802,000000,25.94,25.94,25.76,25.875,42174,0
+TPGXL.US,D,20240805,000000,25.59,25.75,25.06,25.57,28052,0
+TPGXL.US,D,20240806,000000,25.7,25.73,25.58,25.61,65749,0
+TPGXL.US,D,20240807,000000,25.71,25.78,25.56,25.63,22857,0
+TPGXL.US,D,20240808,000000,25.69,25.78,25.62,25.72,11902,0
+TPGXL.US,D,20240809,000000,25.87,25.87,25.68,25.73,5967,0
+TPGXL.US,D,20240812,000000,25.73,25.73,25.63,25.71,7331,0
+TPGXL.US,D,20240813,000000,25.79,25.79,25.7665,25.79,9283,0
+TPGXL.US,D,20240814,000000,25.79,26.04,25.79,26.03,19109,0
+TPGXL.US,D,20240815,000000,26,26.05,25.915,26.05,8546,0
+TPGXL.US,D,20240816,000000,26.05,26.18,26.05,26.06,9756,0
+TPGXL.US,D,20240819,000000,26.1,26.185,25.99,26.13,9317,0
+TPGXL.US,D,20240820,000000,26.18,26.215,26.03,26.03,8044,0
+TPGXL.US,D,20240821,000000,26.14,26.28,26.07,26.07,5126,0
+TPGXL.US,D,20240822,000000,26.18,26.18,25.98,26.1,5471,0
+TPGXL.US,D,20240823,000000,26.19,26.27,26.19,26.25,7326,0
+TPGXL.US,D,20240826,000000,26.25,26.25,26.1201,26.16,6404,0
+TPGXL.US,D,20240827,000000,26.19,26.24,26.16,26.24,4138,0
+TPGXL.US,D,20240828,000000,26.25,26.25,26.1,26.11,9100,0
+TPGXL.US,D,20240829,000000,26.25,26.25,26.1671,26.2,5944,0
+TPGXL.US,D,20240830,000000,25.86,25.86,25.71,25.77,9277,0
+TPGXL.US,D,20240903,000000,25.82,25.84,25.72,25.72,13535,0
+TPGXL.US,D,20240904,000000,25.77,25.9399,25.75,25.85,6154,0
+TPGXL.US,D,20240905,000000,25.93,25.99,25.83,25.99,19212,0
+TPGXL.US,D,20240906,000000,25.99,26.07,25.98,25.9901,42597,0
+TPGXL.US,D,20240909,000000,26.06,26.18,25.88,26.03,47448,0
+TPGXL.US,D,20240910,000000,26.07,26.07,25.8501,26,5466,0
+TPGXL.US,D,20240911,000000,26.03,26.03,25.88,25.88,29838,0
+TPGXL.US,D,20240912,000000,25.96,26.06,25.87,25.93,87303,0
+TPGXL.US,D,20240913,000000,25.96,26.0899,25.88,25.9296,95086,0
+TPGXL.US,D,20240916,000000,25.97,26.05,25.93,26.02,16644,0
+TPGXL.US,D,20240917,000000,26.085,26.1899,25.91,25.92,68630,0
+TPGXL.US,D,20240918,000000,25.99,25.99,25.81,25.92,18263,0
+TPGXL.US,D,20240919,000000,25.99,26.14,25.94,25.99,73431,0
+TPGXL.US,D,20240920,000000,25.99,26.13,25.93,26.06,24131,0
+TPGXL.US,D,20240923,000000,26.06,26.15,26.04,26.15,133368,0
+TPGXL.US,D,20240924,000000,26.19,26.3,26.05,26.3,14435,0
+TPGXL.US,D,20240925,000000,26.3,26.3,26.05,26.23,10860,0
+TPGXL.US,D,20240926,000000,26.23,26.4,26.2117,26.25,89620,0
+TPGXL.US,D,20240927,000000,26.25,26.39,26.18,26.3612,45885,0
+TPGXL.US,D,20240930,000000,26.39,26.4,26.09,26.3,106814,0
+TPGXL.US,D,20241001,000000,26.43,26.43,26.3,26.3,28144,0
+TPGXL.US,D,20241002,000000,26.38,26.41,26.26,26.3,193628,0
+TPGXL.US,D,20241003,000000,26.37,26.41,26.3,26.3,12094,0
+TPGXL.US,D,20241004,000000,26.39,26.39,26.16,26.25,7603,0
+TPGXL.US,D,20241007,000000,26.3,26.3,25.98,26.1,9189,0
+TPGXL.US,D,20241008,000000,26.17,26.27,26.165,26.26,8060,0
+TPGXL.US,D,20241009,000000,26.26,26.33,26.09,26.33,23992,0
+TPGXL.US,D,20241010,000000,26.24,26.31,26.1,26.1,47283,0
+TPGXL.US,D,20241011,000000,26.15,26.24,26.11,26.23,10545,0
+TPGXL.US,D,20241014,000000,26.17,26.2499,26.12,26.18,6676,0
+TPGXL.US,D,20241015,000000,26.24,26.3,26.17,26.17,64489,0
+TPGXL.US,D,20241016,000000,26.28,26.3199,26.2068,26.3,12380,0
+TPGXL.US,D,20241017,000000,26.32,26.32,26.07,26.08,16361,0
+TPGXL.US,D,20241018,000000,26.18,26.2,26.09,26.12,5017,0
+TPGXL.US,D,20241021,000000,26.16,26.16,25.88,25.95,8780,0
+TPGXL.US,D,20241022,000000,26.02,26.06,25.9201,26.0599,8004,0
+TPGXL.US,D,20241023,000000,26.06,26.16,26.015,26.14,60369,0
+TPGXL.US,D,20241024,000000,26.2,26.2,26.0201,26.0201,4957,0
+TPGXL.US,D,20241025,000000,26.16,26.19,26.02,26.13,9437,0
+TPGXL.US,D,20241028,000000,26.18,26.18,26.04,26.11,22779,0
+TPGXL.US,D,20241029,000000,26.11,26.17,25.9985,26.17,23196,0
+TPGXL.US,D,20241030,000000,26.17,26.26,26.095,26.11,5840,0
+TPGXL.US,D,20241031,000000,26.16,26.16,25.91,25.91,22926,0
+TPGXL.US,D,20241101,000000,25.99,26.05,25.88,25.88,82583,0
+TPGXL.US,D,20241104,000000,25.98,26.11,25.96,26.09,6596,0
+TPGXL.US,D,20241105,000000,26.1,26.29,26.04,26.29,13793,0
+TPGXL.US,D,20241106,000000,26.29,26.29,25.58,26.11,41663,0
+TPGXL.US,D,20241107,000000,26.15,26.195,26,26.11,15471,0
+TPGXL.US,D,20241108,000000,26.19,26.26,26.13,26.25,17985,0
+TPGXL.US,D,20241111,000000,26.33,26.33,26.04,26.05,7003,0
+TPGXL.US,D,20241112,000000,26.05,26.095,25.96,26,17881,0
+TPGXL.US,D,20241113,000000,25.91,26.15,25.91,25.96,11441,0
+TPGXL.US,D,20241114,000000,25.96,26.19,25.96,25.96,13560,0
+TPGXL.US,D,20241115,000000,26.08,26.08,25.92,25.95,9217,0
+TPGXL.US,D,20241118,000000,26.02,26.08,25.94,25.965,28386,0
+TPGXL.US,D,20241119,000000,26.03,26.03,25.82,25.95,25913,0
+TPGXL.US,D,20241120,000000,26.05,26.0599,25.74,25.995,19252,0
+TPGXL.US,D,20241121,000000,26.06,26.2097,26.05,26.2,13485,0
+TPGXL.US,D,20241122,000000,26.2,26.28,26.0501,26.15,7155,0
+TPGXL.US,D,20241125,000000,26.28,26.2898,26.2,26.2039,5693,0
+TPGXL.US,D,20241126,000000,26.28,26.28,25.97,25.99,6102,0
+TPGXL.US,D,20241127,000000,26,26.26,26,26.19,12134,0
+TPGXL.US,D,20241129,000000,25.8,26.05,25.6,26.05,58543,0
+TPGXL.US,D,20241202,000000,26.04,26.04,25.76,25.77,10697,0
+TPGXL.US,D,20241203,000000,25.79,25.87,25.7,25.78,13949,0
+TPGXL.US,D,20241204,000000,25.81,25.91,25.7,25.84,12787,0
+TPGXL.US,D,20241205,000000,25.9,25.91,25.7801,25.87,10565,0
+TPGXL.US,D,20241206,000000,25.97,25.97,25.88,25.9,18139,0
+TPGXL.US,D,20241209,000000,25.88,25.9899,25.83,25.85,14013,0
+TPGXL.US,D,20241210,000000,25.85,25.94,25.73,25.85,30859,0
+TPGXL.US,D,20241211,000000,25.85,25.9727,25.78,25.84,9728,0
+TPGXL.US,D,20241212,000000,25.88,25.89,25.8,25.8,22630,0
+TPGXL.US,D,20241213,000000,25.8,25.8,25.56,25.56,12945,0
+TPGXL.US,D,20241216,000000,25.68,25.73,25.57,25.6,9963,0
+TPGXL.US,D,20241217,000000,25.66,25.76,25.52,25.76,32090,0
+TPGXL.US,D,20241218,000000,25.75,25.84,25.5,25.56,12626,0
+TPGXL.US,D,20241219,000000,25.57,25.745,25.26,25.41,20750,0
+TPGXL.US,D,20241220,000000,25.68,25.7472,25.47,25.6375,8330,0
+TPGXL.US,D,20241223,000000,25.7,25.7399,25.46,25.48,10683,0
+TPGXL.US,D,20241224,000000,25.62,25.7499,25.42,25.594,10817,0
+TPGXL.US,D,20241226,000000,25.66,25.73,25.37,25.57,18147,0
+TPGXL.US,D,20241227,000000,25.58,25.62,25.4,25.51,14653,0
+TPGXL.US,D,20241230,000000,25.64,25.64,25.355,25.5,14384,0
+TPGXL.US,D,20241231,000000,25.53,25.635,25.31,25.42,136059,0
+TPGXL.US,D,20250102,000000,25.62,25.88,25.4901,25.58,10492,0
+TPGXL.US,D,20250103,000000,25.79,26.03,25.775,25.95,18986,0
+TPGXL.US,D,20250106,000000,25.95,25.95,25.63,25.64,23674,0
+TPGXL.US,D,20250107,000000,25.6,25.63,25.42,25.42,13452,0
+TPGXL.US,D,20250108,000000,25.44,25.64,25.15,25.16,19683,0
+TPGXL.US,D,20250110,000000,25.16,25.4459,25.01,25.0201,77771,0
+TPGXL.US,D,20250113,000000,25.12,25.3399,24.86,24.88,16641,0
+TPGXL.US,D,20250114,000000,24.89,25.05,24.89,24.95,18946,0
+TPGXL.US,D,20250115,000000,25.12,25.48,25.12,25.46,17421,0
+TPGXL.US,D,20250116,000000,25.44,25.51,25.27,25.35,24706,0
+TPGXL.US,D,20250117,000000,25.41,25.555,25.23,25.34,9547,0
+TPGXL.US,D,20250121,000000,25.42,25.65,25.4,25.555,10737,0
+TPGXL.US,D,20250122,000000,25.54,25.61,25.38,25.38,6635,0
+TPGXL.US,D,20250123,000000,25.35,25.35,25.16,25.27,13524,0
+TPGXL.US,D,20250124,000000,25.27,25.48,25.27,25.385,11485,0
+TPGXL.US,D,20250127,000000,25.48,25.4981,25.4,25.46,14399,0
+TPGXL.US,D,20250128,000000,25.5,25.5,25.28,25.365,6439,0
+TPGXL.US,D,20250129,000000,25.37,25.43,25.16,25.25,8446,0
+TPGXL.US,D,20250130,000000,25.37,25.4,25.2614,25.36,15420,0
+TPGXL.US,D,20250131,000000,25.31,25.3887,25.1475,25.21,11765,0
+TPGXL.US,D,20250203,000000,25.16,25.2799,25.0401,25.18,13512,0
+TPGXL.US,D,20250204,000000,25.26,25.32,25.22,25.25,4849,0
+TPGXL.US,D,20250205,000000,25.35,25.39,25.2812,25.38,5465,0
+TPGXL.US,D,20250206,000000,25.39,25.54,25.3,25.51,40817,0
+TPGXL.US,D,20250207,000000,25.54,25.54,25.3364,25.53,7804,0
+TPGXL.US,D,20250210,000000,25.53,25.74,25.43,25.71,16564,0
+TPGXL.US,D,20250211,000000,25.7,25.71,25.6,25.64,5861,0
+TPGXL.US,D,20250212,000000,25.43,25.59,25.31,25.5,10951,0
+TPGXL.US,D,20250213,000000,25.66,25.7099,25.56,25.58,9533,0
+TPGXL.US,D,20250214,000000,25.71,25.77,25.605,25.73,7826,0
+TPGXL.US,D,20250218,000000,25.77,25.77,25.65,25.6508,4492,0
+TPGXL.US,D,20250219,000000,25.67,25.72,25.525,25.639,11102,0
+TPGXL.US,D,20250220,000000,25.68,25.7,25.585,25.69,25458,0
+TPGXL.US,D,20250221,000000,25.74,25.76,25.65,25.76,14226,0
+TPGXL.US,D,20250224,000000,25.77,25.82,25.66,25.82,8171,0
+TPGXL.US,D,20250225,000000,25.85,25.87,25.75,25.86,47979,0
+TPGXL.US,D,20250226,000000,25.89,25.92,25.815,25.92,21090,0
+TPGXL.US,D,20250227,000000,25.94,26.02,25.86,26.01,20805,0
+TPGXL.US,D,20250228,000000,25.68,25.73,25.44,25.68,20725,0
+TPGXL.US,D,20250303,000000,25.77,25.77,25.615,25.7,20839,0
+TPGXL.US,D,20250304,000000,25.71,25.745,25.2815,25.7,11200,0
+TPGXL.US,D,20250305,000000,25.76,25.78,25.62,25.73,6059,0
+TPGXL.US,D,20250306,000000,25.712,25.75,25.3139,25.59,27727,0
+TPGXL.US,D,20250307,000000,25.7,25.7,25.53,25.68,29860,0
+TPGXL.US,D,20250310,000000,25.68,25.68,25.44,25.46,50339,0
+TPGXL.US,D,20250311,000000,25.48,25.5,25.39,25.44,19144,0
+TPGXL.US,D,20250312,000000,25.48,25.62,25.35,25.55,9510,0
+TPGXL.US,D,20250313,000000,25.54,25.61,25.39,25.6,13476,0
+TPGXL.US,D,20250314,000000,25.65,25.71,25.5,25.62,12204,0
+TPGXL.US,D,20250317,000000,25.63,25.74,25.63,25.64,9364,0
+TPGXL.US,D,20250318,000000,25.7,25.72,25.51,25.69,15340,0
+TPGXL.US,D,20250319,000000,25.72,25.85,25.62,25.77,29682,0
+TPGXL.US,D,20250320,000000,25.86,26,25.7,25.745,29795,0
+TPGXL.US,D,20250321,000000,25.83,25.83,25.5801,25.6788,24056,0
+TPGXL.US,D,20250324,000000,25.77,25.82,25.62,25.71,18174,0
+TPGXL.US,D,20250325,000000,25.81,25.81,25.62,25.69,20571,0
+TPGXL.US,D,20250326,000000,25.74,25.7799,25.32,25.36,26117,0
+TPGXL.US,D,20250327,000000,25.48,25.48,25.03,25.12,54474,0
+TPGXL.US,D,20250328,000000,25.15,25.22,25.08,25.09,23110,0
+TPGXL.US,D,20250331,000000,25.05,25.1,24.97,25,218426,0
+TPGXL.US,D,20250401,000000,25.1,25.12,25.02,25.05,18906,0
+TPGXL.US,D,20250402,000000,25.04,25.15,25.02,25.05,14978,0
+TPGXL.US,D,20250403,000000,24.93,25,24.69,24.79,19086,0
+TPGXL.US,D,20250404,000000,24.75,24.75,24.21,24.6,21034,0
+TPGXL.US,D,20250407,000000,24.26,24.82,23.87,24.31,40915,0
+TPGXL.US,D,20250408,000000,24.52,24.6,24.13,24.2,11128,0
+TPGXL.US,D,20250409,000000,24.06,24.75,23.77,24.5,29417,0
+TPGXL.US,D,20250410,000000,24.55,24.5724,24.1,24.41,64375,0
+TPGXL.US,D,20250411,000000,24.4,24.4,23.8,23.8,22634,0
+TPGXL.US,D,20250414,000000,24.04,24.14,23.76,23.875,102828,0
+TPGXL.US,D,20250415,000000,23.94,24.06,23.71,23.81,58131,0
+TPGXL.US,D,20250416,000000,23.8,23.86,23.6853,23.76,39778,0
+TPGXL.US,D,20250417,000000,23.87,23.909,23.7019,23.8,11859,0
+TPGXL.US,D,20250421,000000,23.75,23.77,23.53,23.58,27681,0
+TPGXL.US,D,20250422,000000,23.7,23.88,23.66,23.8684,14695,0
+TPGXL.US,D,20250423,000000,24.13,24.2899,23.93,24.03,8065,0
+TPGXL.US,D,20250424,000000,24.08,24.28,23.94,24.1999,8153,0
+TPGXL.US,D,20250425,000000,24.22,24.24,23.99,24.2,30319,0
+TPGXL.US,D,20250428,000000,24.2,24.24,24.02,24.1199,4656,0
+TPGXL.US,D,20250429,000000,24.18,24.27,24.05,24.09,8018,0
+TPGXL.US,D,20250430,000000,24.05,24.05,23.92,23.94,13585,0
+TPGXL.US,D,20250501,000000,24.03,24.05,23.81,23.9,9761,0
+TPGXL.US,D,20250502,000000,23.9,24.11,23.9,24.01,15832,0
+TPGXL.US,D,20250505,000000,24.01,24.11,23.81,24.01,14409,0
+TPGXL.US,D,20250506,000000,24.01,24.22,23.93,24.14,19146,0
+TPGXL.US,D,20250507,000000,24.25,24.6,24.23,24.358,16664,0
+TPGXL.US,D,20250508,000000,24.45,24.45,24.3,24.3,6516,0
+TPGXL.US,D,20250509,000000,24.44,24.5,24.2614,24.43,20180,0
+TPGXL.US,D,20250512,000000,24.58,24.58,24.32,24.42,20470,0
+TPGXL.US,D,20250513,000000,24.54,24.6499,24.46,24.56,24559,0
+TPGXL.US,D,20250514,000000,24.58,24.58,24.35,24.56,24729,0
+TPGXL.US,D,20250515,000000,24.58,24.58,24.41,24.48,5912,0
+TPGXL.US,D,20250516,000000,24.58,24.58,24.44,24.5,7037,0
+TPGXL.US,D,20250519,000000,24.53,24.58,24.36,24.58,8030,0
+TPGXL.US,D,20250520,000000,24.58,24.64,24.335,24.5,18656,0
+TPGXL.US,D,20250521,000000,24.5,24.5,23.99,24.02,12703,0
+TPGXL.US,D,20250522,000000,24.16,24.24,23.9,24.08,8729,0
+TPGXL.US,D,20250523,000000,24.07,24.09,23.8601,23.97,8925,0
+TPGXL.US,D,20250527,000000,24.14,24.24,24.1,24.2,6340,0
+TPGXL.US,D,20250528,000000,24.2,24.2,24.11,24.13,6413,0
+TPGXL.US,D,20250529,000000,24.22,24.38,24.14,24.31,15416,0
+TPGXL.US,D,20250530,000000,23.81,24.33,23.7116,24.19,87572,0
+TPGXL.US,D,20250602,000000,24.19,24.19,23.82,24.05,7439,0
+TPGXL.US,D,20250603,000000,24.17,24.24,23.9901,24.05,6727,0
+TPGXL.US,D,20250604,000000,24.19,24.22,24.09,24.205,15528,0
+TPGXL.US,D,20250605,000000,24.27,24.36,24.25,24.35,13546,0
+TPGXL.US,D,20250606,000000,24.35,24.38,24.17,24.17,15364,0
+TPGXL.US,D,20250609,000000,24.18,24.38,24.17,24.2255,8741,0
+TPGXL.US,D,20250610,000000,24.37,24.49,24.35,24.49,15825,0
+TPGXL.US,D,20250611,000000,24.54,24.63,24.4213,24.46,29274,0
+TPGXL.US,D,20250612,000000,24.59,24.66,24.47,24.54,44738,0
+TPGXL.US,D,20250613,000000,24.55,24.74,24.4367,24.7,24325,0
+TPGXL.US,D,20250616,000000,24.74,24.96,24.48,24.96,29663,0
+TPGXL.US,D,20250617,000000,24.91,25.1,24.91,25.08,22380,0
+TPGXL.US,D,20250618,000000,25.1,25.2,25.05,25.15,33489,0
+TPGXL.US,D,20250620,000000,25.19,25.64,25.05,25.6,162689,0
+TPGXL.US,D,20250623,000000,25.55,25.65,25.46,25.6,95659,0
+TPGXL.US,D,20250624,000000,25.52,25.705,25.49,25.5,22993,0
+TPGXL.US,D,20250625,000000,25.57,25.8,25.41,25.41,21067,0
+TPGXL.US,D,20250626,000000,25.55,25.65,25.5,25.5,3584,0
+TPGXL.US,D,20250627,000000,25.6,25.6808,25.35,25.35,21702,0
+TPGXL.US,D,20250630,000000,25.48,25.66,25.23,25.23,71864,0
+TPGXL.US,D,20250701,000000,25.38,25.55,25.34,25.4629,6505,0
+TPGXL.US,D,20250702,000000,25.54,25.79,25.4628,25.79,8203,0
+TPGXL.US,D,20250703,000000,25.76,25.79,25.66,25.73,3762,0
+TPGXL.US,D,20250707,000000,25.84,25.86,25.62,25.72,10841,0
+TPGXL.US,D,20250708,000000,25.74,25.83,25.59,25.75,13150,0
+TPGXL.US,D,20250709,000000,25.82,25.87,25.774,25.8,13906,0
+TPGXL.US,D,20250710,000000,25.88,25.97,25.8,25.88,13853,0
+TPGXL.US,D,20250711,000000,25.88,25.92,25.69,25.7,9841,0
+TPGXL.US,D,20250714,000000,25.82,25.86,25.58,25.69,15594,0
+TPGXL.US,D,20250715,000000,25.79,25.79,25.59,25.69,12882,0
+TPGXL.US,D,20250716,000000,25.73,25.73,25.56,25.58,5902,0
+TPGXL.US,D,20250717,000000,25.64,25.83,25.6,25.72,6416,0
+TPGXL.US,D,20250718,000000,25.81,25.81,25.6,25.6599,6197,0
+TPGXL.US,D,20250721,000000,25.61,25.9199,25.61,25.65,12290,0
+TPGXL.US,D,20250722,000000,25.77,25.77,25.39,25.48,27811,0
+TPGXL.US,D,20250723,000000,25.57,25.57,25.4,25.4,8568,0
+TPGXL.US,D,20250724,000000,25.41,25.6866,25.37,25.47,14473,0
+TPGXL.US,D,20250725,000000,25.73,25.73,25.515,25.59,14002,0
+TPGXL.US,D,20250728,000000,25.77,25.77,25.5,25.51,7132,0
+TPGXL.US,D,20250729,000000,25.75,25.76,25.57,25.67,5621,0
+TPGXL.US,D,20250730,000000,25.75,25.75,25.5506,25.71,4382,0
+TPGXL.US,D,20250731,000000,25.71,25.99,25.61,25.98,44167,0
+TPGXL.US,D,20250801,000000,25.78,25.99,25.5601,25.63,10571,0
+TPGXL.US,D,20250804,000000,25.98,25.98,25.6,25.69,16676,0
+TPGXL.US,D,20250805,000000,25.69,25.97,25.61,25.65,8521,0
+TPGXL.US,D,20250806,000000,25.84,25.84,25.55,25.55,5427,0
+TPGXL.US,D,20250807,000000,25.92,25.92,25.52,25.54,13366,0
+TPGXL.US,D,20250808,000000,25.64,25.67,25.57,25.63,3941,0
+TPGXL.US,D,20250811,000000,25.68,25.7698,25.61,25.65,7167,0
+TPGXL.US,D,20250812,000000,25.72,25.72,25.635,25.66,30348,0
+TPGXL.US,D,20250813,000000,25.78,25.86,25.72,25.73,8737,0
+TPGXL.US,D,20250814,000000,25.79,25.95,25.74,25.82,6263,0
+TPGXL.US,D,20250815,000000,25.92,25.97,25.83,25.84,5244,0
+TPGXL.US,D,20250818,000000,25.94,25.94,25.82,25.89,4324,0
+TPGXL.US,D,20250819,000000,26,26.17,25.96,26.1,18273,0
+TPGXL.US,D,20250820,000000,26.19,26.19,26.03,26.11,8994,0
+TPGXL.US,D,20250821,000000,26.19,26.19,25.95,26.01,3706,0
+TPGXL.US,D,20250822,000000,26.14,26.25,25.96,26.01,17087,0
+TPGXL.US,D,20250825,000000,26.19,26.19,25.94,25.94,8704,0
+TPGXL.US,D,20250826,000000,25.96,26.02,25.74,25.8,17287,0
+TPGXL.US,D,20250827,000000,25.83,25.94,25.73,25.73,4159,0
+TPGXL.US,D,20250828,000000,25.78,25.95,25.73,25.76,6887,0
+TPGXL.US,D,20250829,000000,25.45,25.4516,25.26,25.32,33438,0
+TPGXL.US,D,20250902,000000,25.35,25.57,25.35,25.43,8531,0
+TPGXL.US,D,20250903,000000,25.57,25.68,25.38,25.45,13554,0
+TPGXL.US,D,20250904,000000,25.53,25.7,25.47,25.59,8849,0
+TPGXL.US,D,20250905,000000,25.7,25.8898,25.54,25.87,9349,0
+TPGXL.US,D,20250908,000000,25.99,26.2,25.82,25.99,24002,0
+TPGXL.US,D,20250909,000000,26.07,26.09,25.65,25.8,22351,0
+TPGXL.US,D,20250910,000000,25.84,25.84,25.74,25.74,7415,0
+TPGXL.US,D,20250911,000000,25.78,25.9,25.72,25.76,9085,0
+TPGXL.US,D,20250912,000000,25.82,25.84,25.64,25.75,8234,0
+TPGXL.US,D,20250915,000000,25.79,25.81,25.67,25.71,12304,0
+TPGXL.US,D,20250916,000000,25.78,25.83,25.7,25.76,10102,0
+TPGXL.US,D,20250917,000000,25.88,25.99,25.77,25.81,7734,0
+TPGXL.US,D,20250918,000000,25.84,25.96,25.76,25.95,10629,0
+TPGXL.US,D,20250919,000000,25.96,26.06,25.8,25.88,30174,0
+TPGXL.US,D,20250922,000000,25.95,26.25,25.925,26.21,32698,0
+TPGXL.US,D,20250923,000000,26.23,26.23,26.09,26.145,8065,0
+TPGXL.US,D,20250924,000000,26.18,26.2,26.03,26.03,6836,0
+TPGXL.US,D,20250925,000000,26.2,26.2,25.9502,25.9502,8692,0
+TPGXL.US,D,20250926,000000,26.15,26.18,25.8,25.8,28869,0
+TPGXL.US,D,20250929,000000,25.94,26.17,25.775,25.98,44310,0
+TPGXL.US,D,20250930,000000,26.04,26.16,25.65,25.82,48598,0
+TPGXL.US,D,20251001,000000,26.02,26.0425,25.85,26.03,13332,0
+TPGXL.US,D,20251002,000000,26.11,26.11,25.86,25.92,5087,0
+TPGXL.US,D,20251003,000000,26.01,26.06,25.85,25.85,6863,0
+TPGXL.US,D,20251006,000000,25.9,26.09,25.85,25.93,7734,0
+TPGXL.US,D,20251007,000000,26.05,26.0999,25.84,25.96,6432,0
+TPGXL.US,D,20251008,000000,26.13,26.16,25.89,25.89,4914,0
+TPGXL.US,D,20251009,000000,25.99,26.04,25.86,25.87,8328,0
+TPGXL.US,D,20251010,000000,26.02,26.0799,25.78,25.88,11471,0
+TPGXL.US,D,20251013,000000,25.95,25.95,25.795,25.82,2555,0
+TPGXL.US,D,20251014,000000,25.91,26,25.81,25.82,6026,0
+TPGXL.US,D,20251015,000000,25.97,26.1,25.85,25.85,6791,0
+TPGXL.US,D,20251016,000000,25.97,26,25.77,25.819,10821,0
+TPGXL.US,D,20251017,000000,25.89,25.89,25.73,25.75,3395,0
+TPGXL.US,D,20251020,000000,25.9,26.05,25.8,25.88,5423,0
+TPGXL.US,D,20251021,000000,25.97,26.02,25.81,25.92,4673,0
+TPGXL.US,D,20251022,000000,25.98,26.0199,25.73,25.85,62018,0
+TPGXL.US,D,20251023,000000,25.94,25.965,25.71,25.78,8839,0
+TPGXL.US,D,20251024,000000,25.89,25.92,25.77,25.81,4341,0
+TPGXL.US,D,20251027,000000,25.92,26,25.83,25.885,5979,0
+TPGXL.US,D,20251028,000000,25.97,26.0299,25.7701,25.86,7142,0
+TPGXL.US,D,20251029,000000,25.97,25.985,25.78,25.8,6897,0
+TPGXL.US,D,20251030,000000,25.87,25.87,25.73,25.82,4570,0
+TPGXL.US,D,20251031,000000,25.85,25.85,25.63,25.72,20663,0
+TPGXL.US,D,20251103,000000,25.83,25.83,25.59,25.62,6825,0
+TPGXL.US,D,20251104,000000,25.62,25.6934,25.56,25.63,9328,0
+TPGXL.US,D,20251105,000000,25.7,25.82,25.68,25.73,5541,0
+TPGXL.US,D,20251106,000000,25.83,25.83,25.61,25.77,8865,0
+TPGXL.US,D,20251107,000000,25.85,25.88,25.6,25.7,20076,0
+TPGXL.US,D,20251110,000000,25.82,25.9,25.74,25.8,6983,0
+TPGXL.US,D,20251111,000000,25.9,25.99,25.83,25.83,11954,0
+TPGXL.US,D,20251112,000000,25.9,25.9,25.76,25.8,3403,0
+TPGXL.US,D,20251113,000000,25.88,25.8979,25.68,25.75,10986,0
+TPGXL.US,D,20251114,000000,25.75,25.87,25.58,25.75,5838,0
+TPGXL.US,D,20251117,000000,25.85,25.85,25.68,25.6801,7236,0
+TPGXL.US,D,20251118,000000,25.79,25.87,25.64,25.82,9269,0
+TPGXL.US,D,20251119,000000,25.82,25.9289,25.7,25.82,5196,0
+TPGXL.US,D,20251120,000000,25.86,25.86,25.6,25.62,33131,0
+TPGXL.US,D,20251121,000000,25.63,25.67,25.54,25.63,7777,0
+TPGXL.US,D,20251124,000000,25.73,25.8,25.615,25.76,3604,0
+TPGXL.US,D,20251125,000000,25.81,25.91,25.63,25.84,18549,0
+TPGXL.US,D,20251126,000000,25.92,25.92,25.68,25.72,5894,0
+TPGXL.US,D,20251128,000000,25.88,25.88,25.71,25.71,6220,0
+TPGXL.US,D,20251201,000000,25.46,25.46,25.31,25.37,6155,0
+TPGXL.US,D,20251202,000000,25.43,25.43,25.25,25.26,9454,0
+TPGXL.US,D,20251203,000000,25.32,25.38,25.0138,25.25,12334,0
+TPGXL.US,D,20251204,000000,25.34,25.35,25.0101,25.235,18582,0
+TPGXL.US,D,20251205,000000,25.2,25.3299,25.05,25.14,14208,0
+TPGXL.US,D,20251208,000000,25.15,25.3099,25.01,25.08,17287,0
+TPGXL.US,D,20251209,000000,25.11,25.1903,25.03,25.08,18391,0
+TPGXL.US,D,20251210,000000,25.04,25.21,24.94,24.94,15569,0
+TPGXL.US,D,20251211,000000,24.99,25.12,24.79,24.92,33381,0
+TPGXL.US,D,20251212,000000,24.85,24.97,24.6901,24.87,17941,0
+TPGXL.US,D,20251215,000000,24.92,24.97,24.7,24.75,16560,0
+TPGXL.US,D,20251216,000000,24.76,24.9036,24.69,24.85,18145,0
+TPGXL.US,D,20251217,000000,24.85,24.9,24.71,24.86,23189,0
+TPGXL.US,D,20251218,000000,24.81,25.1025,24.8001,24.94,16830,0
+TPGXL.US,D,20251219,000000,24.82,24.9699,24.75,24.8,25588,0
+TPGXL.US,D,20251222,000000,24.81,25.03,24.7,24.8301,16677,0
+TPGXL.US,D,20251223,000000,24.93,24.989,24.75,24.78,16889,0
+TPGXL.US,D,20251224,000000,24.81,25.02,24.72,24.79,17402,0
+TPGXL.US,D,20251226,000000,24.96,25.04,24.8,24.88,13654,0
+TPGXL.US,D,20251229,000000,24.81,25.02,24.77,24.81,11857,0
+TPGXL.US,D,20251230,000000,24.75,24.88,24.75,24.88,94309,0
+TPGXL.US,D,20251231,000000,24.89,24.8999,24.7401,24.85,307298,0
+TPGXL.US,D,20260102,000000,24.93,25.2099,24.93,25.18,30139,0
+TPGXL.US,D,20260105,000000,25.13,25.31,25.125,25.25,18793,0
+TPGXL.US,D,20260106,000000,25.21,25.21,24.99,25.07,13977,0
+TPGXL.US,D,20260107,000000,25.22,25.22,24.93,25.05,12746,0
+TPGXL.US,D,20260108,000000,25.06,25.1,24.96,24.97,13583,0
+TPGXL.US,D,20260109,000000,25.01,25.2,24.9301,25.02,8607,0
+TPGXL.US,D,20260112,000000,25,25.0899,24.9766,25.04,14195,0
+TPGXL.US,D,20260113,000000,25.09,25.148,24.98,25.04,3168,0
+TPGXL.US,D,20260114,000000,24.99,25.1,24.9465,25.03,9060,0
+TPGXL.US,D,20260115,000000,25.08,25.1909,25.05,25.15,9966,0
+TPGXL.US,D,20260116,000000,25.07,25.21,25.03,25.06,10645,0
+TPGXL.US,D,20260120,000000,24.98,25.05,24.84,25.05,21371,0
+TPGXL.US,D,20260121,000000,25.06,25.18,24.97,25.18,7800,0
+TPGXL.US,D,20260122,000000,25.18,25.28,25.085,25.24,15369,0
+TPGXL.US,D,20260123,000000,25.28,25.41,25.135,25.33,13006,0
+TPGXL.US,D,20260126,000000,25.37,25.39,25.2111,25.25,13645,0
+TPGXL.US,D,20260127,000000,25.33,25.4,25.27,25.39,19426,0
+TPGXL.US,D,20260128,000000,25.39,25.39,25.24,25.27,10162,0
+TPGXL.US,D,20260129,000000,25.35,25.4,25.23,25.28,10738,0
+TPGXL.US,D,20260130,000000,25.24,25.305,25.22,25.23,8247,0
+TPGXL.US,D,20260202,000000,25.26,25.37,25.26,25.27,6968,0
+TPGXL.US,D,20260203,000000,25.34,25.34,25.0401,25.07,11049,0
+TPGXL.US,D,20260204,000000,25.12,25.1899,25.03,25.05,4623,0
+TPGXL.US,D,20260205,000000,25.15,25.15,24.85,24.85,9373,0
+TPGXL.US,D,20260206,000000,25.03,25.1,24.84,24.88,10068,0
+TPGXL.US,D,20260209,000000,25.08,25.129,24.97,25.1,5911,0
+TPGXL.US,D,20260210,000000,25.02,25.15,25.02,25.1,9051,0
+TPGXL.US,D,20260211,000000,25.12,25.19,25.03,25.17,7861,0
+TPGXL.US,D,20260212,000000,25.21,25.21,25.05,25.05,6745,0
+TPGXL.US,D,20260213,000000,25.06,25.21,25,25.1,12343,0
+TPGXL.US,D,20260217,000000,25.21,25.24,25.11,25.16,22012,0
+TPGXL.US,D,20260218,000000,25.2,25.28,25.08,25.08,11742,0
diff --git a/daily/us/nasdaq stocks/3/tri.us.txt b/daily/us/nasdaq stocks/3/tri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c8242153705f7d103e3f52b62c8afed3e78d63f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRI.US,D,20050225,000000,24.0582,24.2113,23.8401,23.9081,130545.99003699,0
+TRI.US,D,20050228,000000,24.0859,24.1186,23.8687,23.8765,43710.413048321,0
+TRI.US,D,20050301,000000,23.8004,23.9081,23.677,23.7729,57806.00618334,0
+TRI.US,D,20050302,000000,23.7037,23.8618,23.6286,23.8164,101085.07646351,0
+TRI.US,D,20050303,000000,23.6455,23.8321,23.5378,23.6573,44138.71819135,0
+TRI.US,D,20050304,000000,23.8321,24.0582,23.757,24.0365,104354.5736428,0
+TRI.US,D,20050307,000000,23.9792,24.0227,23.8964,23.9872,20074.651928375,0
+TRI.US,D,20050308,000000,24.2331,24.5313,24.2035,24.5136,71469.244008493,0
+TRI.US,D,20050309,000000,24.5925,24.7111,24.4849,24.5066,87412.725762966,0
+TRI.US,D,20050310,000000,24.6192,24.6192,24.4236,24.4366,76450.949218197,0
+TRI.US,D,20050311,000000,24.394,24.4652,24.3723,24.3792,31746.220211356,0
+TRI.US,D,20050314,000000,24.3575,24.4149,24.2884,24.3368,48688.068091188,0
+TRI.US,D,20050315,000000,24.5136,24.5205,24.1679,24.1748,31321.965235162,0
+TRI.US,D,20050316,000000,24.1403,24.3792,24.1403,24.1679,50825.543639497,0
+TRI.US,D,20050317,000000,24.1481,24.2469,24.0296,24.1116,34738.280962306,0
+TRI.US,D,20050318,000000,23.9368,24.0929,23.8401,23.9645,48548.337335306,0
+TRI.US,D,20050321,000000,23.757,23.7907,23.5457,23.5921,41855.436636902,0
+TRI.US,D,20050322,000000,23.7126,23.7511,23.4173,23.444,33030.123098734,0
+TRI.US,D,20050323,000000,23.2969,23.3897,23.1655,23.2207,51821.884681439,0
+TRI.US,D,20050324,000000,23.2207,23.2839,23.201,23.2839,37871.085010847,0
+TRI.US,D,20050328,000000,23.2839,23.3463,23.0548,23.2286,26620.734078932,0
+TRI.US,D,20050329,000000,23.3463,23.361,23.2593,23.2702,24629.064536759,0
+TRI.US,D,20050330,000000,23.3047,23.3966,23.1852,23.2839,128132.09060205,0
+TRI.US,D,20050331,000000,23.4034,23.6721,23.3393,23.4262,107348.65947717,0
+TRI.US,D,20050401,000000,23.5101,23.5319,23.3966,23.4814,42280.704154803,0
+TRI.US,D,20050404,000000,23.3759,23.3759,22.9847,22.9847,40718.35229737,0
+TRI.US,D,20050405,000000,23.0618,23.2286,23.0618,23.2286,32029.731889956,0
+TRI.US,D,20050406,000000,23.2425,23.2425,23.0696,23.1447,16659.348742941,0
+TRI.US,D,20050407,000000,23.2079,23.2079,23.0006,23.046,10109.216425547,0
+TRI.US,D,20050408,000000,23.0233,23.0548,22.9502,22.9936,22635.369911168,0
+TRI.US,D,20050411,000000,23.039,23.039,22.9215,23.0006,35735.634545956,0
+TRI.US,D,20050412,000000,22.9749,22.9789,22.7241,22.7655,23632.723494818,0
+TRI.US,D,20050413,000000,22.7704,22.7882,22.4475,22.5038,30184.880895631,0
+TRI.US,D,20050414,000000,22.5126,22.6341,22.406,22.5275,36590.219748596,0
+TRI.US,D,20050415,000000,22.4958,22.5749,22.1246,22.1551,95816.821950069,0
+TRI.US,D,20050418,000000,22.2115,22.3043,21.8372,22.2026,40147.27877333,0
+TRI.US,D,20050419,000000,22.3003,22.6174,22.0791,22.4119,40434.840618768,0
+TRI.US,D,20050420,000000,22.3003,22.4613,22.1828,22.3901,38294.32744533,0
+TRI.US,D,20050421,000000,22.4958,22.6647,22.4307,22.5552,36873.731427198,0
+TRI.US,D,20050422,000000,22.6529,22.7328,22.4475,22.5719,104354.5736428,0
+TRI.US,D,20050425,000000,22.5818,22.9215,22.488,22.7081,57946.749480931,0
+TRI.US,D,20050426,000000,23.0993,23.1536,22.6736,23.0173,164440.82375546,0
+TRI.US,D,20050427,000000,23.0173,23.046,22.7398,22.7468,83002.094077301,0
+TRI.US,D,20050428,000000,22.805,23.0993,22.805,22.9749,73603.681931675,0
+TRI.US,D,20050429,000000,22.9629,23.2839,22.9629,23.2286,55665.493009902,0
+TRI.US,D,20050502,000000,23.2346,23.6513,23.2346,23.5022,105354.96485158,0
+TRI.US,D,20050503,000000,23.4034,23.5378,23.3196,23.4884,143508.54899932,0
+TRI.US,D,20050504,000000,23.5536,23.8765,23.4944,23.7353,112047.86554998,0
+TRI.US,D,20050505,000000,23.8074,23.8074,23.6118,23.6899,81434.679511321,0
+TRI.US,D,20050506,000000,23.7037,23.8401,23.6118,23.8074,141804.44130258,0
+TRI.US,D,20050509,000000,23.8321,23.9278,23.6899,23.7767,56378.322373242,0
+TRI.US,D,20050510,000000,23.7442,23.7907,23.4884,23.6721,111763.34132967,0
+TRI.US,D,20050511,000000,23.6642,23.7126,23.5101,23.6721,32175.537896094,0
+TRI.US,D,20050512,000000,23.6198,23.7956,23.5842,23.757,42709.009297833,0
+TRI.US,D,20050513,000000,23.605,23.605,23.3196,23.3196,26902.220674114,0
+TRI.US,D,20050516,000000,23.2139,23.5536,23.2139,23.4944,22635.369911168,0
+TRI.US,D,20050517,000000,23.3699,23.5724,23.3699,23.444,17512.921403872,0
+TRI.US,D,20050518,000000,23.5022,23.8469,23.4262,23.8074,70759.452270281,0
+TRI.US,D,20050519,000000,23.7442,24.0148,23.7442,23.9585,18222.713142084,0
+TRI.US,D,20050520,000000,23.8618,24.0711,23.5793,23.6721,33885.720843083,0
+TRI.US,D,20050523,000000,23.7442,23.8548,23.7126,23.7274,21502.335738473,0
+TRI.US,D,20050524,000000,23.7274,23.8894,23.5022,23.5793,167716.39618502,0
+TRI.US,D,20050525,000000,23.5022,23.5793,23.2839,23.3966,34310.988360985,0
+TRI.US,D,20050526,000000,23.3047,23.7037,23.2642,23.6642,25197.100435671,0
+TRI.US,D,20050527,000000,23.6375,24.0929,23.5724,23.9368,25622.367953572,0
+TRI.US,D,20050531,000000,23.8469,23.9951,23.7511,23.7767,77591.071182857,0
+TRI.US,D,20050601,000000,23.8164,23.9713,23.6573,23.6642,29188.53985369,0
+TRI.US,D,20050602,000000,23.6198,23.7353,23.5536,23.5921,74029.961991287,0
+TRI.US,D,20050603,000000,23.677,23.7037,23.5644,23.6455,15806.78862372,0
+TRI.US,D,20050606,000000,23.677,23.7511,23.6642,23.7274,56236.566533941,0
+TRI.US,D,20050607,000000,23.7274,23.7767,23.605,23.6513,25768.17395971,0
+TRI.US,D,20050608,000000,23.7037,23.757,23.5457,23.5842,42850.765137133,0
+TRI.US,D,20050609,000000,23.5457,23.5457,23.438,23.444,16515.567820223,0
+TRI.US,D,20050610,000000,23.6198,23.7037,23.5171,23.5378,15661.995159291,0
+TRI.US,D,20050613,000000,23.3759,23.4814,23.2593,23.3393,33595.121372519,0
+TRI.US,D,20050614,000000,23.3759,23.3759,22.9847,23.1358,62214.612785586,0
+TRI.US,D,20050615,000000,23.353,23.3897,23.1141,23.2139,76309.193378897,0
+TRI.US,D,20050616,000000,23.2702,23.4607,23.2079,23.2702,172838.84469231,0
+TRI.US,D,20050617,000000,23.2909,23.5921,23.2839,23.3966,17512.921403872,0
+TRI.US,D,20050620,000000,23.4262,23.438,23.2593,23.2909,23917.247715129,0
+TRI.US,D,20050621,000000,23.353,23.434,23.3136,23.3699,21784.834875365,0
+TRI.US,D,20050622,000000,23.3699,23.5319,23.3323,23.4173,65352.479542676,0
+TRI.US,D,20050623,000000,23.3827,23.438,23.2909,23.3047,39151.950273099,0
+TRI.US,D,20050624,000000,23.3047,23.444,23.2969,23.2969,34452.744200286,0
+TRI.US,D,20050627,000000,23.2702,23.4034,23.2642,23.353,40573.558832942,0
+TRI.US,D,20050628,000000,23.2593,23.8164,23.2593,23.7511,28616.453787941,0
+TRI.US,D,20050629,000000,23.6375,23.9496,23.6118,23.9151,33171.878938034,0
+TRI.US,D,20050630,000000,23.9081,24.0435,23.5101,23.605,34880.036801606,0
+TRI.US,D,20050701,000000,23.6198,23.6375,23.201,23.3966,27900.586799474,0
+TRI.US,D,20050705,000000,23.0006,23.046,22.8345,23.046,79298.21650472,0
+TRI.US,D,20050706,000000,23.0776,23.5842,22.9936,23.4034,40147.27877333,0
+TRI.US,D,20050707,000000,23.4034,23.4529,23.2425,23.4114,17796.433082472,0
+TRI.US,D,20050708,000000,23.5724,23.6118,23.5457,23.605,5983.1089601919,0
+TRI.US,D,20050711,000000,23.7837,23.9496,23.6899,23.8548,18080.957302784,0
+TRI.US,D,20050712,000000,23.8548,24.0059,23.8321,24.0059,19646.346785346,0
+TRI.US,D,20050713,000000,24.0059,24.0711,23.8004,23.8321,18934.529963715,0
+TRI.US,D,20050714,000000,23.9645,23.9713,23.7511,23.7511,26050.673096602,0
+TRI.US,D,20050715,000000,23.6642,23.7907,23.6455,23.7274,11528.799901971,0
+TRI.US,D,20050718,000000,23.7353,23.9081,23.7353,23.8765,20359.176148685,0
+TRI.US,D,20050719,000000,23.8964,24.1343,23.757,23.9872,30041.099972912,0
+TRI.US,D,20050720,000000,24.0059,24.2252,24.0059,24.079,50545.069586025,0
+TRI.US,D,20050721,000000,24.1679,24.3239,24.1264,24.162,34595.512581297,0
+TRI.US,D,20050722,000000,24.1748,24.2252,24.0711,24.162,24203.797018857,0
+TRI.US,D,20050725,000000,24.2331,24.2331,24.0929,24.2113,32313.243568557,0
+TRI.US,D,20050726,000000,23.9872,24.3575,23.9151,24.2035,33885.720843083,0
+TRI.US,D,20050727,000000,24.0662,24.3792,24.0365,24.2618,19646.346785346,0
+TRI.US,D,20050728,000000,24.3723,24.6252,24.3319,24.6192,18366.494064803,0
+TRI.US,D,20050729,000000,24.6479,24.6686,24.4987,24.5254,27331.538358853,0
+TRI.US,D,20050801,000000,24.5472,24.5925,24.4849,24.555,13524.519610981,0
+TRI.US,D,20050802,000000,24.8583,25.1308,24.8583,24.9916,25338.856274971,0
+TRI.US,D,20050803,000000,24.8296,25.1052,24.8217,24.8879,19790.127708064,0
+TRI.US,D,20050804,000000,24.9471,25.0558,24.9471,25.0084,8117.5468833743,0
+TRI.US,D,20050805,000000,24.9077,24.9334,24.8147,24.8661,8969.0944608867,0
+TRI.US,D,20050808,000000,24.8444,25.0815,24.8444,25.0341,18652.030826823,0
+TRI.US,D,20050809,000000,25.0084,25.3066,24.9994,25.2089,23492.992738936,0
+TRI.US,D,20050810,000000,25.2651,25.5673,25.2523,25.5506,19221.079267444,0
+TRI.US,D,20050811,000000,25.6256,25.988,25.6256,25.9812,37871.085010847,0
+TRI.US,D,20050812,000000,26.0315,26.1352,25.8222,25.9209,31178.184312444,0
+TRI.US,D,20050815,000000,25.9259,26.1826,25.8469,26.0977,24629.064536759,0
+TRI.US,D,20050816,000000,25.988,26.001,25.7826,25.9209,146785.13397058,0
+TRI.US,D,20050817,000000,25.7432,25.9584,25.6355,25.8469,22495.639155286,0
+TRI.US,D,20050818,000000,25.8281,25.9436,25.8281,25.907,23206.443435208,0
+TRI.US,D,20050819,000000,25.9347,26.1273,25.9347,26.0809,45559.314209484,0
+TRI.US,D,20050822,000000,26.1214,26.2646,26.1086,26.2123,38579.86420735,0
+TRI.US,D,20050823,000000,26.1629,26.3514,26.1629,26.2982,36302.657903158,0
+TRI.US,D,20050824,000000,26.3317,26.6724,26.2705,26.4661,27900.586799474,0
+TRI.US,D,20050825,000000,26.4325,26.5065,26.3713,26.4237,45842.825888084,0
+TRI.US,D,20050826,000000,26.2705,26.3881,26.1174,26.1629,85564.837143514,0
+TRI.US,D,20050829,000000,25.907,25.988,25.5386,25.6206,46694.373465597,0
+TRI.US,D,20050830,000000,25.4825,25.8923,25.4122,25.8399,53388.28670571,0
+TRI.US,D,20050831,000000,25.7906,26.2705,25.7906,26.1786,36021.171307976,0
+TRI.US,D,20050901,000000,25.9259,26.4474,25.8469,26.306,25622.367953572,0
+TRI.US,D,20050902,000000,26.0888,26.1708,25.988,26.0237,13524.519610981,0
+TRI.US,D,20050906,000000,25.9673,26.3713,25.9673,26.312,22778.138292178,0
+TRI.US,D,20050907,000000,25.988,26.5025,25.988,26.3713,72609.365973153,0
+TRI.US,D,20050908,000000,26.6912,26.9659,26.6182,26.8018,22069.359095675,0
+TRI.US,D,20050909,000000,26.9983,27.0773,26.8018,26.8018,36302.657903158,0
+TRI.US,D,20050912,000000,26.7614,26.7614,26.3457,26.6419,45559.314209484,0
+TRI.US,D,20050913,000000,26.6784,26.7268,26.4621,26.5065,16376.849606049,0
+TRI.US,D,20050914,000000,26.4098,26.6339,26.4028,26.5569,139664.94067085,0
+TRI.US,D,20050915,000000,26.4731,26.551,26.3654,26.394,177539.06330683,0
+TRI.US,D,20050916,000000,26.7347,26.9155,26.5845,26.9155,32461.074658114,0
+TRI.US,D,20050919,000000,26.7535,27.0773,26.7268,26.9392,31746.220211356,0
+TRI.US,D,20050920,000000,26.9726,27.028,26.7475,26.7475,28185.111019783,0
+TRI.US,D,20050921,000000,26.7781,26.795,26.5155,26.6844,39722.011255428,0
+TRI.US,D,20050922,000000,26.6784,26.6784,26.3654,26.4098,41002.87651768,0
+TRI.US,D,20050923,000000,26.2083,26.5975,26.1708,26.5362,150199.4246143,0
+TRI.US,D,20050926,000000,26.4098,26.7268,26.2705,26.5292,50255.482657168,0
+TRI.US,D,20050927,000000,26.2123,26.2774,25.914,26.0364,71327.488169192,0
+TRI.US,D,20050928,000000,26.0977,26.1214,25.8222,25.9733,35308.341944636,0
+TRI.US,D,20050929,000000,25.907,26.0977,25.907,25.995,25197.100435671,0
+TRI.US,D,20050930,000000,26.1994,26.4561,26.1501,26.3457,42425.497619231,0
+TRI.US,D,20051003,000000,26.1214,26.2913,26.0661,26.1273,19790.127708064,0
+TRI.US,D,20051004,000000,26.0513,26.0592,25.6938,25.7165,80721.850147981,0
+TRI.US,D,20051005,000000,25.7165,25.7994,25.4873,25.5594,43422.851202883,0
+TRI.US,D,20051006,000000,25.6039,25.6039,25.111,25.2868,38722.632588361,0
+TRI.US,D,20051007,000000,25.4528,25.5328,25.3638,25.3708,15520.23931999,0
+TRI.US,D,20051010,000000,25.5436,25.5881,25.3836,25.4359,15091.934176961,0
+TRI.US,D,20051011,000000,25.4825,25.4825,25.0883,25.1871,51258.911491074,0
+TRI.US,D,20051012,000000,25.4074,25.596,25.194,25.2326,154044.04548447,0
+TRI.US,D,20051013,000000,25.1308,25.1308,24.7042,24.9154,26340.260025458,0
+TRI.US,D,20051014,000000,24.88,25.1802,24.8147,25.1259,11668.530657852,0
+TRI.US,D,20051017,000000,25.3471,25.3541,24.9994,25.2523,33030.123098734,0
+TRI.US,D,20051018,000000,25.1871,25.1871,24.8365,25.1387,24487.308697459,0
+TRI.US,D,20051019,000000,25.2177,25.3145,24.8296,24.9194,26194.45401932,0
+TRI.US,D,20051020,000000,24.9688,25.0084,24.6252,24.6479,20074.651928375,0
+TRI.US,D,20051021,000000,24.6746,25.1733,24.6617,25.1052,40006.53547574,0
+TRI.US,D,20051024,000000,25.1871,25.4765,25.1595,25.3836,28757.197085533,0
+TRI.US,D,20051025,000000,25.4005,25.4281,24.5313,24.6005,58088.505320232,0
+TRI.US,D,20051026,000000,24.7683,25.3708,24.4296,24.4849,44843.447221015,0
+TRI.US,D,20051027,000000,24.4849,24.7042,24.1066,24.2469,81005.361826581,0
+TRI.US,D,20051028,000000,24.5472,24.5472,24.1116,24.2252,36873.731427198,0
+TRI.US,D,20051031,000000,24.3072,24.478,23.8687,23.9081,35452.122867355,0
+TRI.US,D,20051101,000000,23.9081,24.3436,23.8074,24.3319,64356.138500734,0
+TRI.US,D,20051102,000000,24.3012,24.3319,24.0997,24.1403,31035.415931434,0
+TRI.US,D,20051103,000000,24.2331,24.2618,23.9951,24.162,25052.306971242,0
+TRI.US,D,20051104,000000,24.2331,24.3723,23.9585,23.9951,17084.616260843,0
+TRI.US,D,20051107,000000,23.8825,24.0711,23.8825,24.0148,26762.489918232,0
+TRI.US,D,20051108,000000,23.8964,23.923,23.5644,23.9151,109482.08485863,0
+TRI.US,D,20051109,000000,23.8241,24.1186,23.7767,24.001,68906.500942282,0
+TRI.US,D,20051110,000000,24.162,24.8296,24.0296,24.6331,67766.378977622,0
+TRI.US,D,20051111,000000,24.5837,24.8217,24.472,24.7605,21925.578172956,0
+TRI.US,D,20051114,000000,24.5837,24.8365,24.3368,24.7378,30464.342407395,0
+TRI.US,D,20051115,000000,24.6686,24.6686,24.1818,24.2558,42709.009297833,0
+TRI.US,D,20051116,000000,24.2252,24.242,24.0059,24.0711,16659.348742941,0
+TRI.US,D,20051117,000000,24.1481,24.1679,23.8241,23.9081,36446.438825878,0
+TRI.US,D,20051118,000000,23.8164,23.9713,23.7037,23.7956,24346.565399868,0
+TRI.US,D,20051121,000000,23.8825,24.001,23.8825,23.9032,11528.799901971,0
+TRI.US,D,20051122,000000,23.9448,24.1679,23.9448,24.0929,56092.785611222,0
+TRI.US,D,20051123,000000,24.0997,24.2252,24.0365,24.1906,36731.975587898,0
+TRI.US,D,20051125,000000,24.875,24.9994,24.6133,24.8661,55381.981331301,0
+TRI.US,D,20051128,000000,24.6884,25.1525,24.6814,24.8296,28616.453787941,0
+TRI.US,D,20051129,000000,24.9154,25.0488,24.796,24.9254,25479.599572562,0
+TRI.US,D,20051130,000000,24.9194,24.9471,24.5837,24.7378,16086.250135483,0
+TRI.US,D,20051201,000000,24.5837,24.8661,24.3012,24.6686,45128.983983035,0
+TRI.US,D,20051202,000000,24.6538,24.88,24.5689,24.6746,87412.725762966,0
+TRI.US,D,20051205,000000,24.7042,24.796,24.5472,24.6331,51535.335377711,0
+TRI.US,D,20051206,000000,24.6617,24.7516,24.5205,24.5393,55240.225492,0
+TRI.US,D,20051207,000000,24.5313,24.8879,24.4987,24.715,18934.529963715,0
+TRI.US,D,20051208,000000,24.875,25.119,24.7436,24.9334,59794.638100385,0
+TRI.US,D,20051209,000000,24.9154,24.9154,24.7289,24.8079,7973.7659606551,0
+TRI.US,D,20051212,000000,24.8661,24.962,24.7436,24.8927,25768.17395971,0
+TRI.US,D,20051213,000000,24.7378,24.8583,24.5472,24.5837,30041.099972912,0
+TRI.US,D,20051214,000000,24.5925,24.8079,24.5254,24.6005,60365.711624423,0
+TRI.US,D,20051215,000000,24.4849,24.4849,24.2113,24.2113,37588.585873956,0
+TRI.US,D,20051216,000000,24.2183,24.4453,24.2183,24.2469,42425.497619231,0
+TRI.US,D,20051219,000000,24.2695,24.3665,24.0859,24.1264,71042.963948883,0
+TRI.US,D,20051220,000000,24.0365,24.1748,24.0365,24.0859,23772.454250699,0
+TRI.US,D,20051221,000000,24.0582,24.1116,23.9951,24.0435,11815.349205701,0
+TRI.US,D,20051222,000000,23.9278,23.9713,23.757,23.9368,83997.422577533,0
+TRI.US,D,20051223,000000,23.9081,24.001,23.8765,24.001,8117.5468833743,0
+TRI.US,D,20051227,000000,24.0929,24.1551,23.8401,24.0365,12100.885967719,0
+TRI.US,D,20051228,000000,23.923,23.9872,23.8765,23.9278,17937.176380064,0
+TRI.US,D,20051229,000000,23.8469,24.0296,23.8469,23.9645,33595.121372519,0
+TRI.US,D,20051230,000000,23.8825,24.3012,23.757,24.3012,84998.82632802,0
+TRI.US,D,20060103,000000,24.0227,24.3792,23.8894,24.3239,56236.566533941,0
+TRI.US,D,20060104,000000,24.3665,24.4453,24.2035,24.3012,31746.220211356,0
+TRI.US,D,20060105,000000,24.1748,24.1748,23.9713,24.0582,17652.652159754,0
+TRI.US,D,20060106,000000,24.0859,24.5837,24.0662,24.5254,29611.782288173,0
+TRI.US,D,20060109,000000,24.4453,24.4453,24.079,24.2183,32742.561253296,0
+TRI.US,D,20060110,000000,24.1679,24.4918,24.1679,24.478,29611.782288173,0
+TRI.US,D,20060111,000000,24.5393,24.8079,24.5393,24.7683,22635.369911168,0
+TRI.US,D,20060112,000000,24.796,25.4359,24.6973,25.3214,50685.812883616,0
+TRI.US,D,20060113,000000,25.278,25.4359,25.1308,25.2177,32175.537896094,0
+TRI.US,D,20060117,000000,25.2177,25.596,25.2177,25.3214,62931.492315764,0
+TRI.US,D,20060118,000000,25.0419,25.0815,24.9194,25.0598,78018.363784177,0
+TRI.US,D,20060119,000000,25.0883,25.3284,24.9334,25.1802,44843.447221015,0
+TRI.US,D,20060120,000000,25.2434,25.4765,25.0883,25.1447,32175.537896094,0
+TRI.US,D,20060123,000000,25.2009,25.4528,25.2009,25.2928,21641.053952645,0
+TRI.US,D,20060124,000000,25.1259,25.3066,24.9994,25.2326,30184.880895631,0
+TRI.US,D,20060125,000000,25.2374,25.3284,24.9994,25.0084,24487.308697459,0
+TRI.US,D,20060126,000000,25.0341,25.2326,24.9688,25.0211,25622.367953572,0
+TRI.US,D,20060127,000000,25.0558,25.2326,24.9994,25.0211,43851.156345912,0
+TRI.US,D,20060130,000000,25.1525,25.3066,24.9916,25.0815,28616.453787941,0
+TRI.US,D,20060131,000000,25.0953,25.3007,24.9916,25.2089,95532.29772976,0
+TRI.US,D,20060201,000000,25.1871,25.3214,25.0488,25.2009,23917.247715129,0
+TRI.US,D,20060202,000000,25.1871,25.3638,25.1052,25.3007,35879.415468675,0
+TRI.US,D,20060203,000000,25.2247,25.6938,25.2247,25.5763,51968.703229286,0
+TRI.US,D,20060206,000000,25.4212,25.4359,25.2009,25.2374,35590.841081528,0
+TRI.US,D,20060207,000000,25.111,25.5436,25.0745,25.4616,79159.498290547,0
+TRI.US,D,20060208,000000,25.4419,25.6256,25.1802,25.5673,30041.099972912,0
+TRI.US,D,20060209,000000,26.0888,26.5845,25.9002,26.5025,164865.07873165,0
+TRI.US,D,20060210,000000,26.4788,26.5292,25.9733,26.3397,85284.36309004,0
+TRI.US,D,20060213,000000,26.1786,26.4958,26.075,26.2774,58942.077981163,0
+TRI.US,D,20060214,000000,26.2982,26.5025,26.241,26.4661,144361.10911854,0
+TRI.US,D,20060215,000000,26.4414,26.8413,26.4414,26.795,25479.599572562,0
+TRI.US,D,20060216,000000,26.627,26.7268,26.3514,26.6784,130123.76014422,0
+TRI.US,D,20060217,000000,26.8492,27.0349,26.7881,27.0201,32461.074658114,0
+TRI.US,D,20060221,000000,26.9659,27.111,26.9243,26.9983,51396.617163537,0
+TRI.US,D,20060222,000000,26.8582,27.0349,26.8157,26.9026,36163.939688986,0
+TRI.US,D,20060223,000000,26.8018,27.0773,26.7614,26.7881,87132.251709493,0
+TRI.US,D,20060224,000000,26.8858,27.0646,26.7535,26.9915,31461.695991045,0
+TRI.US,D,20060227,000000,27.0646,27.3677,26.9579,27.1505,77450.327885267,0
+TRI.US,D,20060228,000000,27.111,27.1505,26.8492,26.8492,44988.240685444,0
+TRI.US,D,20060301,000000,26.8215,26.9659,26.8215,26.8858,52817.213181671,0
+TRI.US,D,20060302,000000,26.9155,26.9155,26.7396,26.795,19928.845922237,0
+TRI.US,D,20060303,000000,26.7475,27.1939,26.7347,26.9983,31178.184312444,0
+TRI.US,D,20060306,000000,26.7614,27.104,26.5845,26.9322,43278.057738454,0
+TRI.US,D,20060307,000000,26.8018,26.9579,26.6646,26.6912,28333.95465105,0
+TRI.US,D,20060308,000000,26.627,26.627,26.0592,26.1086,37871.085010847,0
+TRI.US,D,20060309,000000,26.0434,26.075,25.8063,25.8766,29188.53985369,0
+TRI.US,D,20060310,000000,25.907,26.1214,25.907,25.9584,110763.9626626,0
+TRI.US,D,20060313,000000,25.9259,26.1086,25.9259,26.1086,46549.580001169,0
+TRI.US,D,20060314,000000,25.995,26.3397,25.995,26.2498,23917.247715129,0
+TRI.US,D,20060315,000000,26.2123,26.4731,26.2123,26.3457,15661.995159291,0
+TRI.US,D,20060316,000000,26.4731,26.8018,26.4731,26.7614,48973.604853208,0
+TRI.US,D,20060317,000000,26.7475,26.7475,26.5065,26.5292,85853.41153066,0
+TRI.US,D,20060320,000000,26.4788,26.8018,26.3713,26.6724,45703.095132202,0
+TRI.US,D,20060321,000000,26.4958,26.6044,26.4878,26.5628,16086.250135483,0
+TRI.US,D,20060322,000000,26.4325,26.5362,26.3713,26.4028,20359.176148685,0
+TRI.US,D,20060323,000000,26.4098,26.4098,26.0592,26.3654,166005.2006963,0
+TRI.US,D,20060324,000000,26.2982,26.5441,26.075,26.4474,30041.099972912,0
+TRI.US,D,20060327,000000,26.2577,26.2577,26.001,26.1501,35879.415468675,0
+TRI.US,D,20060328,000000,26.0592,26.3881,26.0315,26.1501,35879.415468675,0
+TRI.US,D,20060329,000000,26.2083,26.4661,26.1786,26.4661,14521.873194631,0
+TRI.US,D,20060330,000000,26.6419,26.6419,26.551,26.551,17512.921403872,0
+TRI.US,D,20060331,000000,26.3397,26.4414,26.1629,26.241,34738.280962306,0
+TRI.US,D,20060403,000000,25.2009,26.3584,25.2009,25.988,62785.686309626,0
+TRI.US,D,20060404,000000,26.0513,26.394,25.9259,26.394,48832.861555616,0
+TRI.US,D,20060405,000000,26.319,26.6044,26.2192,26.5777,27900.586799474,0
+TRI.US,D,20060406,000000,26.6339,26.7614,26.5441,26.7347,29474.07661571,0
+TRI.US,D,20060407,000000,26.7475,26.9095,26.7061,26.8108,28333.95465105,0
+TRI.US,D,20060410,000000,26.8671,26.9243,26.8018,26.8671,30184.880895631,0
+TRI.US,D,20060411,000000,26.9095,27.0725,26.8858,27.0566,26620.734078932,0
+TRI.US,D,20060412,000000,26.8157,27.429,26.8157,27.429,98804.832534184,0
+TRI.US,D,20060413,000000,27.354,27.7569,27.354,27.5634,69617.305222203,0
+TRI.US,D,20060417,000000,27.7362,27.8981,27.5693,27.6196,111904.08462726,0
+TRI.US,D,20060418,000000,27.6275,28.0887,27.6196,28.0403,39862.75455302,0
+TRI.US,D,20060419,000000,27.9969,28.6427,27.9969,28.4443,88265.285882188,0
+TRI.US,D,20060420,000000,28.0601,28.2744,27.829,27.9969,61506.846130793,0
+TRI.US,D,20060421,000000,28.0946,28.1154,27.7717,27.8507,46270.118489404,0
+TRI.US,D,20060424,000000,27.665,27.8754,27.5811,27.6473,44566.01079267,0
+TRI.US,D,20060425,000000,27.751,27.9722,27.5574,27.8981,68762.720019563,0
+TRI.US,D,20060426,000000,27.9555,28.0739,27.673,27.7282,31461.695991045,0
+TRI.US,D,20060427,000000,28.0335,28.305,27.9475,28.1678,84278.909172716,0
+TRI.US,D,20060428,000000,28.1549,28.1678,27.9415,28.0335,99660.430278533,0
+TRI.US,D,20060501,000000,28.1608,28.4256,28.0601,28.3396,101656.14998754,0
+TRI.US,D,20060502,000000,28.2922,28.7286,28.2922,28.7079,149488.62033438,0
+TRI.US,D,20060503,000000,28.5855,28.9094,28.5855,28.789,58942.077981163,0
+TRI.US,D,20060504,000000,28.6151,28.7494,28.54,28.6842,27472.281656443,0
+TRI.US,D,20060505,000000,28.5737,28.7425,28.5677,28.7149,25052.306971242,0
+TRI.US,D,20060508,000000,28.6427,28.6427,28.3248,28.3919,38868.438594498,0
+TRI.US,D,20060509,000000,28.5183,28.7494,28.4166,28.4966,36446.438825878,0
+TRI.US,D,20060510,000000,28.4323,28.4323,28.0946,28.2013,34310.988360985,0
+TRI.US,D,20060511,000000,27.9128,28.1549,27.7796,27.8695,53530.04254501,0
+TRI.US,D,20060512,000000,27.8981,27.8981,27.3707,27.4142,77591.071182857,0
+TRI.US,D,20060515,000000,27.4142,27.8171,27.3707,27.8171,135535.79558037,0
+TRI.US,D,20060516,000000,27.829,28.2348,27.8171,28.1312,98520.308313872,0
+TRI.US,D,20060517,000000,28.1312,28.2122,27.7796,27.8507,60510.505088853,0
+TRI.US,D,20060518,000000,27.6927,27.7796,27.5426,27.589,16800.092040532,0
+TRI.US,D,20060519,000000,27.589,27.6542,27.2315,27.5693,22778.138292178,0
+TRI.US,D,20060522,000000,27.429,27.4893,27.3076,27.4577,17937.176380064,0
+TRI.US,D,20060523,000000,27.3599,27.4981,27.2819,27.2878,26762.489918232,0
+TRI.US,D,20060524,000000,27.111,27.3904,26.9659,27.1189,32175.537896094,0
+TRI.US,D,20060525,000000,27.5693,28.0176,27.436,27.751,50255.482657168,0
+TRI.US,D,20060526,000000,27.7657,28.0679,27.7282,28.0028,33171.878938034,0
+TRI.US,D,20060530,000000,28.3129,29.106,28.3129,28.789,60083.212487532,0
+TRI.US,D,20060531,000000,29.0575,29.3755,28.947,29.3618,64067.564113587,0
+TRI.US,D,20060601,000000,29.1573,29.3548,28.9094,28.9757,48832.861555616,0
+TRI.US,D,20060602,000000,29.4032,29.669,29.1138,29.656,75884.938402705,0
+TRI.US,D,20060605,000000,29.4999,29.578,28.8749,28.9618,73176.389330355,0
+TRI.US,D,20060606,000000,28.778,28.9757,28.469,28.7633,33885.720843083,0
+TRI.US,D,20060607,000000,28.7633,28.8334,28.5924,28.7149,30184.880895631,0
+TRI.US,D,20060608,000000,28.2744,28.5855,28.1608,28.5737,32461.074658114,0
+TRI.US,D,20060609,000000,29.0081,29.2126,28.8531,28.9024,45842.825888084,0
+TRI.US,D,20060612,000000,29.1494,29.5672,29.1494,29.2738,67623.610596611,0
+TRI.US,D,20060613,000000,29.185,29.3548,28.622,28.622,51258.911491074,0
+TRI.US,D,20060614,000000,28.5183,28.6576,28.305,28.3248,57094.18936171,0
+TRI.US,D,20060615,000000,28.2428,28.2428,27.6877,27.8102,97094.649587192,0
+TRI.US,D,20060616,000000,27.5347,27.7282,27.3904,27.436,39862.75455302,0
+TRI.US,D,20060619,000000,27.354,27.6118,27.2759,27.5634,44988.240685444,0
+TRI.US,D,20060620,000000,27.5634,27.7164,27.5484,27.6601,30749.879169414,0
+TRI.US,D,20060621,000000,27.9268,28.0176,27.8695,27.9475,143369.83078515,0
+TRI.US,D,20060622,000000,27.7282,28.0275,27.5968,27.5968,350373.8578323,0
+TRI.US,D,20060623,000000,27.3904,27.4893,27.3223,27.347,50255.482657168,0
+TRI.US,D,20060626,000000,27.4063,27.4694,27.2819,27.4507,67623.610596611,0
+TRI.US,D,20060627,000000,27.3223,27.3303,27.1505,27.1673,33595.121372519,0
+TRI.US,D,20060628,000000,27.2473,27.2473,26.6912,26.7781,61792.382892813,0
+TRI.US,D,20060629,000000,27.0725,27.1939,26.8413,26.9659,72041.330074242,0
+TRI.US,D,20060630,000000,27.1416,27.3076,27.0566,27.0566,131123.13881129,0
+TRI.US,D,20060703,000000,26.9846,27.3076,26.795,27.111,44276.423863814,0
+TRI.US,D,20060705,000000,27.111,27.1811,26.8108,26.9519,45703.095132202,0
+TRI.US,D,20060706,000000,26.8937,27.3154,26.8937,27.187,37727.304088129,0
+TRI.US,D,20060707,000000,27.1811,27.2621,27.1277,27.1584,19078.310886434,0
+TRI.US,D,20060710,000000,27.1277,27.3836,27.028,27.3154,25052.306971242,0
+TRI.US,D,20060711,000000,27.1633,27.5634,27.1633,27.4427,32461.074658114,0
+TRI.US,D,20060712,000000,27.3076,27.3076,27.111,27.1505,36731.975587898,0
+TRI.US,D,20060713,000000,27.0566,27.0566,26.6044,26.6912,31321.965235162,0
+TRI.US,D,20060714,000000,27.0429,27.3707,26.9392,27.2147,82575.81401769,0
+TRI.US,D,20060717,000000,26.9451,27.1999,26.8285,26.9095,50685.812883616,0
+TRI.US,D,20060718,000000,26.8799,27.2552,26.8799,27.0053,61220.296827064,0
+TRI.US,D,20060719,000000,26.8671,27.0429,26.6724,26.7268,96951.881206183,0
+TRI.US,D,20060720,000000,26.6567,26.9915,26.5233,26.6784,40289.034612631,0
+TRI.US,D,20060721,000000,26.7199,26.9659,26.7199,26.8215,35590.841081528,0
+TRI.US,D,20060724,000000,26.7881,26.8799,26.4561,26.5777,50685.812883616,0
+TRI.US,D,20060725,000000,26.6182,26.9776,26.551,26.8375,34452.744200286,0
+TRI.US,D,20060726,000000,27.0053,27.1633,26.9322,27.1584,43422.851202883,0
+TRI.US,D,20060727,000000,27.2552,27.3599,26.6478,26.6844,57946.749480931,0
+TRI.US,D,20060728,000000,26.8018,28.228,26.795,27.7657,74744.816438045,0
+TRI.US,D,20060731,000000,27.8981,27.9781,27.6335,27.6927,55952.042313631,0
+TRI.US,D,20060801,000000,27.6275,28.0887,27.354,27.9781,52533.70150307,0
+TRI.US,D,20060802,000000,28.0829,28.3989,27.9889,28.0887,82287.239630543,0
+TRI.US,D,20060803,000000,28.0946,28.3475,28.0946,28.2922,21641.053952645,0
+TRI.US,D,20060804,000000,28.2053,28.228,28.0887,28.1549,31604.464372055,0
+TRI.US,D,20060807,000000,28.1608,28.4096,27.9632,28.3248,19928.845922237,0
+TRI.US,D,20060808,000000,28.3,28.4966,28.2191,28.4769,52960.99410439,0
+TRI.US,D,20060809,000000,28.5312,28.5737,28.2665,28.3919,36021.171307976,0
+TRI.US,D,20060810,000000,28.305,28.305,27.5258,27.5811,49541.640752119,0
+TRI.US,D,20060811,000000,27.4981,27.744,27.4981,27.6877,45703.095132202,0
+TRI.US,D,20060814,000000,27.6877,27.8754,27.6403,27.751,19078.310886434,0
+TRI.US,D,20060815,000000,27.8102,27.9889,27.7243,27.7243,23772.454250699,0
+TRI.US,D,20060816,000000,27.9811,28.2428,27.9811,28.2428,35590.841081528,0
+TRI.US,D,20060817,000000,28.0946,28.2744,28.0403,28.0829,20787.481291715,0
+TRI.US,D,20060818,000000,28.0679,28.1608,27.6808,27.7164,28185.111019783,0
+TRI.US,D,20060821,000000,27.8833,28.5036,27.8833,28.5036,61646.576886675,0
+TRI.US,D,20060822,000000,28.2872,28.6842,28.2053,28.2585,37158.255647507,0
+TRI.US,D,20060823,000000,28.2585,28.8117,28.2348,28.552,60365.711624423,0
+TRI.US,D,20060824,000000,28.4443,28.552,28.1608,28.3317,33595.121372519,0
+TRI.US,D,20060825,000000,28.2872,28.3989,28.2191,28.2497,34169.232521685,0
+TRI.US,D,20060828,000000,28.0829,28.5114,28.0403,28.3564,27331.538358853,0
+TRI.US,D,20060829,000000,28.3396,28.546,28.0829,28.4769,35020.780099198,0
+TRI.US,D,20060830,000000,28.3801,28.4323,28.0335,28.2497,81866.022279478,0
+TRI.US,D,20060831,000000,28.1549,28.3632,28.0532,28.2585,44703.716465134,0
+TRI.US,D,20060901,000000,28.4048,28.7425,28.4048,28.5737,33311.609693917,0
+TRI.US,D,20060905,000000,27.5693,28.1944,27.3904,27.9268,149348.8895785,0
+TRI.US,D,20060906,000000,27.9347,27.9781,27.5693,27.673,52249.177282759,0
+TRI.US,D,20060907,000000,27.589,27.7164,27.3223,27.3223,41427.131493873,0
+TRI.US,D,20060908,000000,26.9983,27.3904,26.8671,27.1811,42992.520976434,0
+TRI.US,D,20060911,000000,27.0429,27.1357,26.8858,27.0429,30749.879169414,0
+TRI.US,D,20060912,000000,26.9846,27.2699,26.9846,27.2621,29758.600836019,0
+TRI.US,D,20060913,000000,27.0429,27.2147,26.9155,27.1277,29901.36921703,0
+TRI.US,D,20060914,000000,27.2147,27.2147,27.0429,27.0913,25197.100435671,0
+TRI.US,D,20060915,000000,27.0429,27.4507,27.0053,27.2878,43710.413048321,0
+TRI.US,D,20060918,000000,27.187,27.3599,27.1811,27.2819,21214.773893035,0
+TRI.US,D,20060919,000000,27.1939,27.1939,26.9243,27.0053,26620.734078932,0
+TRI.US,D,20060920,000000,27.2147,27.6542,27.1633,27.6038,56522.103295961,0
+TRI.US,D,20060921,000000,27.7657,28.1875,27.673,28.0403,80721.850147981,0
+TRI.US,D,20060922,000000,28.1608,28.4887,28.0679,28.3129,68762.720019563,0
+TRI.US,D,20060925,000000,28.2922,28.7228,28.2922,28.5796,38156.621772867,0
+TRI.US,D,20060926,000000,28.5924,28.8117,28.5924,28.7633,28044.367722193,0
+TRI.US,D,20060927,000000,28.6427,28.6576,28.3712,28.54,50255.482657168,0
+TRI.US,D,20060928,000000,28.5855,28.7079,28.5598,28.629,47266.459531345,0
+TRI.US,D,20060929,000000,28.3396,28.3919,28.2497,28.305,36163.939688986,0
+TRI.US,D,20061002,000000,28.3248,28.629,28.3248,28.629,50545.069586025,0
+TRI.US,D,20061003,000000,28.461,28.461,28.1944,28.4096,23492.992738936,0
+TRI.US,D,20061004,000000,28.0829,28.5598,28.0679,28.5183,34880.036801606,0
+TRI.US,D,20061005,000000,28.5036,28.5984,28.4048,28.4096,26340.260025458,0
+TRI.US,D,20061006,000000,28.2191,28.2191,27.829,27.8833,33030.123098734,0
+TRI.US,D,20061009,000000,27.7796,28.0739,27.7717,28.0679,16086.250135483,0
+TRI.US,D,20061010,000000,27.9415,27.9415,27.3786,27.3786,50685.812883616,0
+TRI.US,D,20061011,000000,27.3599,27.3599,26.9846,27.2878,40861.12067838,0
+TRI.US,D,20061012,000000,27.1811,27.3707,27.1584,27.3677,22211.114934976,0
+TRI.US,D,20061013,000000,27.3677,27.4814,27.3303,27.4636,39293.706112399,0
+TRI.US,D,20061016,000000,27.4507,27.6403,27.4063,27.6196,36021.171307976,0
+TRI.US,D,20061017,000000,27.4981,27.5258,27.3223,27.4507,32601.817955705,0
+TRI.US,D,20061018,000000,27.589,27.7657,27.4063,27.7164,110625.24444843,0
+TRI.US,D,20061019,000000,27.6808,27.9198,27.6118,27.9198,22778.138292178,0
+TRI.US,D,20061020,000000,28.0946,28.7228,28.0946,28.552,62643.930470326,0
+TRI.US,D,20061023,000000,28.5737,28.7001,28.5598,28.622,48261.788031576,0
+TRI.US,D,20061024,000000,28.4048,28.7228,28.2122,28.7001,22635.369911168,0
+TRI.US,D,20061025,000000,28.8047,29.8171,28.8047,29.8171,86423.47251299,0
+TRI.US,D,20061026,000000,29.5346,29.6313,29.0279,29.2611,64067.564113587,0
+TRI.US,D,20061027,000000,28.8947,29.1494,28.7079,28.8877,69472.511757774,0
+TRI.US,D,20061030,000000,28.7425,28.86,28.6842,28.8403,77166.816206665,0
+TRI.US,D,20061031,000000,28.8403,29.2798,28.7968,29.0081,112474.1456096,0
+TRI.US,D,20061101,000000,28.4769,29.0358,28.4393,28.6151,47833.482888548,0
+TRI.US,D,20061102,000000,28.5183,28.9757,28.4166,28.947,42280.704154803,0
+TRI.US,D,20061103,000000,29.0803,29.1652,28.778,28.868,28044.367722193,0
+TRI.US,D,20061106,000000,28.9094,29.1138,28.7968,28.8807,137815.02696798,0
+TRI.US,D,20061107,000000,28.868,28.9687,28.6072,28.7968,58088.505320232,0
+TRI.US,D,20061108,000000,28.8047,28.9174,28.7286,28.8334,56378.322373242,0
+TRI.US,D,20061109,000000,28.7228,29.0734,28.622,28.8047,82007.778118779,0
+TRI.US,D,20061110,000000,28.9174,28.9757,28.6507,28.789,31461.695991045,0
+TRI.US,D,20061113,000000,28.5924,28.9391,28.5924,28.8117,15945.506837891,0
+TRI.US,D,20061114,000000,28.7968,29.4378,28.7968,29.0931,105064.36538101,0
+TRI.US,D,20061115,000000,29.2186,29.3391,29.106,29.2611,70899.183026164,0
+TRI.US,D,20061116,000000,29.2887,29.4842,29.2611,29.2611,32461.074658114,0
+TRI.US,D,20061117,000000,29.2689,29.2689,28.8807,28.9548,157887.65381294,0
+TRI.US,D,20061120,000000,28.783,29.0004,28.783,28.8807,48688.068091188,0
+TRI.US,D,20061121,000000,28.9094,29.1702,28.8265,28.9331,22635.369911168,0
+TRI.US,D,20061122,000000,29.0991,29.6066,28.9618,29.3114,34738.280962306,0
+TRI.US,D,20061124,000000,29.7696,30.0551,29.7696,29.9671,19361.822565035,0
+TRI.US,D,20061127,000000,29.986,29.986,29.5425,29.8586,99232.125135504,0
+TRI.US,D,20061128,000000,29.8506,30.2061,29.8506,29.9603,85142.607250739,0
+TRI.US,D,20061129,000000,29.9671,30.2467,29.8388,30.1746,42425.497619231,0
+TRI.US,D,20061130,000000,30.1746,30.2635,29.8862,30.0067,36446.438825878,0
+TRI.US,D,20061201,000000,29.9286,30.0551,29.5217,29.7963,63923.783190867,0
+TRI.US,D,20061204,000000,29.7242,30.2802,29.7242,30.2467,92685.030443237,0
+TRI.US,D,20061205,000000,30.2061,30.4885,30.1094,30.225,114891.08266967,0
+TRI.US,D,20061206,000000,30.2318,30.2516,29.8713,29.9603,65066.942780656,0
+TRI.US,D,20061207,000000,29.9444,30.0777,29.9059,29.9376,23064.687595907,0
+TRI.US,D,20061208,000000,30.0204,30.1686,29.9444,30.0481,34310.988360985,0
+TRI.US,D,20061211,000000,29.8793,29.974,29.6205,29.7963,56662.846593553,0
+TRI.US,D,20061212,000000,29.6313,29.7173,29.4122,29.656,50111.701734449,0
+TRI.US,D,20061213,000000,29.7035,29.8713,29.3963,29.7617,46270.118489404,0
+TRI.US,D,20061214,000000,29.6205,29.8102,29.578,29.6887,34595.512581297,0
+TRI.US,D,20061215,000000,29.7617,29.7617,29.2186,29.2689,41855.436636902,0
+TRI.US,D,20061218,000000,29.4378,29.578,29.0991,29.185,90552.617603474,0
+TRI.US,D,20061219,000000,29.1494,29.2186,28.7228,29.2126,112047.86554998,0
+TRI.US,D,20061220,000000,29.2561,29.6066,29.1494,29.3114,104075.11213103,0
+TRI.US,D,20061221,000000,29.3114,29.3114,28.9757,29.0438,100942.3080825,0
+TRI.US,D,20061222,000000,28.9548,29.1494,28.8531,28.8531,29474.07661571,0
+TRI.US,D,20061226,000000,28.789,29.1365,28.789,29.0487,10675.22724104,0
+TRI.US,D,20061227,000000,29.0081,29.0279,28.8334,28.9174,40718.35229737,0
+TRI.US,D,20061228,000000,28.9252,29.4378,28.9252,29.4378,175541.3185144,0
+TRI.US,D,20061229,000000,29.3618,29.4438,29.0852,29.106,91117.615877257,0
+TRI.US,D,20070103,000000,29.1494,29.6018,29.1494,29.3035,81581.498059168,0
+TRI.US,D,20070104,000000,29.2067,29.2254,28.8047,28.9391,56236.566533941,0
+TRI.US,D,20070105,000000,28.7633,28.7633,28.2013,28.3801,81581.498059168,0
+TRI.US,D,20070108,000000,28.3712,28.6734,28.2665,28.4818,45703.095132202,0
+TRI.US,D,20070109,000000,28.3632,28.5855,28.1944,28.305,49541.640752119,0
+TRI.US,D,20070110,000000,28.2348,28.5036,28.1549,28.3396,50825.543639497,0
+TRI.US,D,20070111,000000,28.3396,28.6576,28.2922,28.5677,44421.217328242,0
+TRI.US,D,20070112,000000,28.7968,28.8334,28.7079,28.783,33739.914836946,0
+TRI.US,D,20070116,000000,28.8334,28.86,28.5855,28.5855,37447.842576364,0
+TRI.US,D,20070117,000000,28.7149,28.7149,28.305,28.4048,46837.141846607,0
+TRI.US,D,20070118,000000,28.4966,28.7633,28.4256,28.4818,51968.703229286,0
+TRI.US,D,20070119,000000,28.4256,28.7968,28.3801,28.7425,41288.4132797,0
+TRI.US,D,20070122,000000,28.868,28.9548,28.3712,28.5598,78872.948986818,0
+TRI.US,D,20070123,000000,28.4887,28.8531,28.3396,28.778,67912.18498376,0
+TRI.US,D,20070124,000000,28.778,29.5702,28.6793,29.4922,78304.913087907,0
+TRI.US,D,20070125,000000,29.5217,29.6205,29.2482,29.4625,84425.727720562,0
+TRI.US,D,20070126,000000,29.4782,29.5702,29.3114,29.4122,39862.75455302,0
+TRI.US,D,20070129,000000,29.4782,29.6205,29.2126,29.422,84998.82632802,0
+TRI.US,D,20070130,000000,29.3963,29.4922,29.2561,29.4378,40289.034612631,0
+TRI.US,D,20070131,000000,29.3183,29.6887,29.2887,29.5513,87557.519227395,0
+TRI.US,D,20070201,000000,29.4842,29.899,29.4782,29.8654,58514.785379842,0
+TRI.US,D,20070202,000000,29.7321,30.379,29.7035,30.1538,68625.014347099,0
+TRI.US,D,20070205,000000,30.1163,30.4421,29.8427,30.379,61932.113648695,0
+TRI.US,D,20070206,000000,30.4798,30.5055,30.2862,30.3622,36873.731427198,0
+TRI.US,D,20070207,000000,30.4077,30.4284,29.8654,29.9197,35735.634545956,0
+TRI.US,D,20070208,000000,30.0264,30.4284,29.9059,30.2703,81723.253898468,0
+TRI.US,D,20070209,000000,30.5914,31.0387,30.3504,30.4145,240037.18777102,0
+TRI.US,D,20070212,000000,30.062,30.1746,29.7835,29.986,477201.79471278,0
+TRI.US,D,20070213,000000,29.974,30.2516,29.974,30.2467,50255.482657168,0
+TRI.US,D,20070214,000000,30.0907,30.5192,30.0907,30.4354,80840.317527968,0
+TRI.US,D,20070215,000000,30.3997,30.5341,30.0343,30.4204,272070.96982781,0
+TRI.US,D,20070216,000000,30.5399,30.6654,30.3849,30.6466,64210.332494596,0
+TRI.US,D,20070220,000000,30.4628,30.4798,29.8249,30.0966,78448.694010626,0
+TRI.US,D,20070221,000000,30.0777,30.294,29.5346,30.1746,108346.01306081,0
+TRI.US,D,20070222,000000,29.974,30.1825,29.739,29.9376,73459.901008956,0
+TRI.US,D,20070223,000000,29.9987,30.2101,29.6472,29.7104,37871.085010847,0
+TRI.US,D,20070226,000000,29.7104,29.7242,29.3677,29.4378,50111.701734449,0
+TRI.US,D,20070227,000000,29.0803,29.1494,28.4522,28.9548,69761.086144922,0
+TRI.US,D,20070228,000000,28.7425,28.7425,28.148,28.3564,291575.56077385,0
+TRI.US,D,20070301,000000,28.0946,28.4443,27.7164,28.3869,94961.22420572,0
+TRI.US,D,20070302,000000,28.0946,28.4443,28.0829,28.2191,68625.014347099,0
+TRI.US,D,20070305,000000,28.0532,28.3712,27.9555,28.2585,110193.90168027,0
+TRI.US,D,20070306,000000,28.5677,28.7968,28.4887,28.6793,62214.612785586,0
+TRI.US,D,20070307,000000,28.6793,28.6793,28.3564,28.5036,43278.057738454,0
+TRI.US,D,20070308,000000,28.4887,28.6654,28.4256,28.622,84425.727720562,0
+TRI.US,D,20070309,000000,28.7563,28.9757,28.7228,28.8265,61506.846130793,0
+TRI.US,D,20070312,000000,28.8947,28.9391,28.7494,28.8117,61076.515904345,0
+TRI.US,D,20070313,000000,28.8186,28.8807,28.6349,28.6911,114891.08266967,0
+TRI.US,D,20070314,000000,28.7425,28.86,28.5796,28.8531,60223.955785123,0
+TRI.US,D,20070315,000000,28.8472,28.9954,28.7968,28.9391,56949.395897281,0
+TRI.US,D,20070316,000000,28.947,29.346,28.9331,28.9548,31604.464372055,0
+TRI.US,D,20070319,000000,29.1494,29.3252,29.0734,29.2561,23632.723494818,0
+TRI.US,D,20070320,000000,29.3875,29.7904,29.3391,29.7104,63072.235613355,0
+TRI.US,D,20070321,000000,29.6066,29.986,29.6066,29.9197,44703.716465134,0
+TRI.US,D,20070322,000000,29.9927,30.0827,29.7617,29.7617,77305.534420837,0
+TRI.US,D,20070323,000000,29.8506,29.98,29.7775,29.8171,36590.219748596,0
+TRI.US,D,20070326,000000,29.8862,29.9109,29.4181,29.7104,41142.607273562,0
+TRI.US,D,20070327,000000,29.7775,29.8586,29.5859,29.669,29042.733847553,0
+TRI.US,D,20070328,000000,29.6817,29.6817,29.3548,29.4181,35735.634545956,0
+TRI.US,D,20070329,000000,29.4782,29.7321,29.4378,29.4625,29188.53985369,0
+TRI.US,D,20070330,000000,29.6472,29.6817,29.0487,29.1929,49684.409133129,0
+TRI.US,D,20070402,000000,29.1702,29.1988,28.9391,29.0438,46837.141846607,0
+TRI.US,D,20070403,000000,29.0734,29.1702,28.8334,28.8807,62503.187172735,0
+TRI.US,D,20070404,000000,28.9331,29.0358,28.6349,28.9548,87557.519227395,0
+TRI.US,D,20070405,000000,29.0081,29.1365,28.8947,28.9954,100801.56478491,0
+TRI.US,D,20070409,000000,28.9904,29.1573,28.8334,29.0803,79725.50910604,0
+TRI.US,D,20070410,000000,29.3035,29.4625,29.1761,29.2689,111763.34132967,0
+TRI.US,D,20070411,000000,29.3815,29.6472,29.3815,29.6313,122293.77510628,0
+TRI.US,D,20070412,000000,29.6255,30.1686,29.5513,30.1094,110763.9626626,0
+TRI.US,D,20070413,000000,29.9444,30.0264,29.8329,29.8713,86988.470786774,0
+TRI.US,D,20070416,000000,29.9286,30.0777,29.9197,30.0264,116320.79156318,0
+TRI.US,D,20070417,000000,30.0343,30.1094,29.8862,29.9444,137387.73436666,0
+TRI.US,D,20070418,000000,29.9671,30.2516,29.9603,30.1825,237753.90621656,0
+TRI.US,D,20070419,000000,30.1094,30.1094,29.9197,29.9376,61220.296827064,0
+TRI.US,D,20070420,000000,30.0127,30.1686,29.986,30.0127,62785.686309626,0
+TRI.US,D,20070423,000000,30.0067,30.062,29.5672,29.8713,121869.52013009,0
+TRI.US,D,20070424,000000,29.8506,30.2555,29.7775,30.2388,76166.424997888,0
+TRI.US,D,20070425,000000,30.2516,30.4698,30.225,30.4698,77305.534420837,0
+TRI.US,D,20070426,000000,30.4551,31.3557,30.4551,30.9606,139096.90477195,0
+TRI.US,D,20070427,000000,31.0249,31.0249,30.8095,30.8342,84712.277024291,0
+TRI.US,D,20070430,000000,30.9606,31.2412,30.7868,30.9399,155896.99681247,0
+TRI.US,D,20070501,000000,31.0042,31.5581,30.6387,30.9302,124715.77487491,0
+TRI.US,D,20070502,000000,30.9123,30.9123,30.6112,30.8846,88696.628650346,0
+TRI.US,D,20070503,000000,31.0042,31.1098,30.4885,30.7148,52672.419717242,0
+TRI.US,D,20070504,000000,30.7286,31.087,30.294,30.5192,357920.33119163,0
+TRI.US,D,20070507,000000,30.4975,30.4975,30.0777,30.0827,214127.25797201,0
+TRI.US,D,20070508,000000,29.0438,29.3548,27.9198,29.0081,542860.06185166,0
+TRI.US,D,20070509,000000,28.9548,28.9548,28.5183,28.6349,206439.02877337,0
+TRI.US,D,20070510,000000,28.6349,28.8749,28.4048,28.4887,186931.4002022,0
+TRI.US,D,20070511,000000,29.2887,29.8506,29.185,29.5139,164007.45590388,0
+TRI.US,D,20070514,000000,29.7775,29.7775,29.346,29.4999,131550.4314126,0
+TRI.US,D,20070515,000000,29.5583,29.6403,29.3114,29.6136,167574.64034571,0
+TRI.US,D,20070516,000000,29.6136,30.0777,29.5425,29.7963,304249.54534903,0
+TRI.US,D,20070517,000000,29.9603,30.5192,29.9197,30.3997,205462.93856562,0
+TRI.US,D,20070518,000000,30.6861,31.0319,30.5252,30.8925,98948.613456902,0
+TRI.US,D,20070521,000000,30.6239,30.8846,30.4145,30.4885,71615.05001463,0
+TRI.US,D,20070522,000000,30.9459,30.9459,30.0343,30.2635,290391.8995157,0
+TRI.US,D,20070523,000000,30.4284,30.6112,30.3297,30.4885,216687.9759548,0
+TRI.US,D,20070524,000000,30.217,30.3297,29.578,29.7529,195603.81994227,0
+TRI.US,D,20070525,000000,29.9109,30.0966,29.6018,29.974,145363.52541074,0
+TRI.US,D,20070529,000000,30.2802,30.2802,29.9376,30.062,111048.48688292,0
+TRI.US,D,20070530,000000,29.9444,29.9444,29.3252,29.5513,238468.76066333,0
+TRI.US,D,20070531,000000,29.9376,30.0264,29.5859,29.7617,111904.08462726,0
+TRI.US,D,20070601,000000,29.8862,30.3237,29.8713,30.0827,109623.84069794,0
+TRI.US,D,20070604,000000,30.1983,30.6387,30.0551,30.2467,154753.83722269,0
+TRI.US,D,20070605,000000,30.2388,30.2388,29.739,29.7529,200171.39559288,0
+TRI.US,D,20070606,000000,29.7904,29.9059,29.4496,29.4782,150199.4246143,0
+TRI.US,D,20070607,000000,29.4625,29.669,28.9904,29.0487,140090.20818876,0
+TRI.US,D,20070608,000000,29.2887,29.6136,29.0358,29.578,225942.6071777,0
+TRI.US,D,20070611,000000,29.578,29.8171,29.3391,29.6255,129554.7117036,0
+TRI.US,D,20070612,000000,29.2254,29.3677,28.9687,28.9687,197611.69015178,0
+TRI.US,D,20070613,000000,28.9825,29.2887,28.9094,29.2254,90263.030674616,0
+TRI.US,D,20070614,000000,29.3183,29.4438,29.1702,29.4122,86564.215810581,0
+TRI.US,D,20070615,000000,29.5583,29.7696,29.4922,29.7242,86845.702405764,0
+TRI.US,D,20070618,000000,29.739,29.9523,29.6136,29.656,196469.54310371,0
+TRI.US,D,20070619,000000,29.6403,29.6403,29.2126,29.3035,155608.42242533,0
+TRI.US,D,20070620,000000,29.2126,29.2393,28.9252,29.1365,210706.89207803,0
+TRI.US,D,20070621,000000,28.9618,28.9825,28.7356,28.9825,113896.76671114,0
+TRI.US,D,20070622,000000,28.9618,29.0201,28.6151,28.789,131550.4314126,0
+TRI.US,D,20070625,000000,28.7228,28.868,28.5183,28.6151,127701.76037559,0
+TRI.US,D,20070626,000000,28.7633,28.778,28.3869,28.7563,106778.59849484,0
+TRI.US,D,20070627,000000,28.6576,28.6654,28.2872,28.6072,138671.63725404,0
+TRI.US,D,20070628,000000,28.7494,28.9331,28.7001,28.8265,97810.516575661,0
+TRI.US,D,20070629,000000,28.7968,28.9825,28.622,28.8186,192767.69061454,0
+TRI.US,D,20070702,000000,28.7633,29.1218,28.7149,28.8265,127418.24869699,0
+TRI.US,D,20070703,000000,28.7494,28.8531,28.4048,28.8334,119300.70181362,0
+TRI.US,D,20070705,000000,29.0201,29.2067,28.8472,29.1702,120021.63151064,0
+TRI.US,D,20070706,000000,29.2186,29.3114,29.1297,29.2254,92827.798824247,0
+TRI.US,D,20070709,000000,29.3321,29.9197,29.2067,29.7835,117028.55821798,0
+TRI.US,D,20070710,000000,29.7835,30.0699,29.5306,29.669,172838.84469231,0
+TRI.US,D,20070711,000000,29.5306,29.656,29.3755,29.5306,367455.43646801,0
+TRI.US,D,20070712,000000,29.6313,30.5399,29.6313,30.5399,229501.69128586,0
+TRI.US,D,20070713,000000,30.5538,30.8985,30.4284,30.8679,565637.18760213,0
+TRI.US,D,20070716,000000,30.9054,31.103,30.6595,30.8679,593968.10462805,0
+TRI.US,D,20070717,000000,30.7651,31.0743,30.6239,31.01,149630.37617368,0
+TRI.US,D,20070718,000000,30.8095,31.1602,30.6112,30.9833,146072.30460723,0
+TRI.US,D,20070719,000000,30.6861,30.9766,30.294,30.9331,167290.1161254,0
+TRI.US,D,20070720,000000,30.9459,30.9459,30.2061,30.2101,108907.97370947,0
+TRI.US,D,20070723,000000,30.4885,30.6654,30.2388,30.5538,112047.86554998,0
+TRI.US,D,20070724,000000,30.7286,30.7415,30.4628,30.5133,143796.11084475,0
+TRI.US,D,20070725,000000,30.5252,30.6654,30.1321,30.5055,146646.4157564,0
+TRI.US,D,20070726,000000,30.0827,30.1401,29.3677,29.8506,211846.00150097,0
+TRI.US,D,20070727,000000,29.663,29.8862,29.3618,29.5702,142085.92789776,0
+TRI.US,D,20070730,000000,29.3875,29.4032,29.1761,29.2887,157176.84953301,0
+TRI.US,D,20070731,000000,29.5859,29.6758,29.0575,29.2254,594252.62884836,0
+TRI.US,D,20070801,000000,29.0803,29.0803,28.1065,28.9391,285594.47689709,0
+TRI.US,D,20070802,000000,29.2186,29.2689,28.8749,29.0201,126568.7262029,0
+TRI.US,D,20070803,000000,29.1988,29.3321,28.9094,28.9954,166571.2115118,0
+TRI.US,D,20070806,000000,29.0151,29.0151,28.6734,28.9757,108626.48711429,0
+TRI.US,D,20070807,000000,28.7968,29.106,28.5855,28.9757,110625.24444843,0
+TRI.US,D,20070808,000000,29.3391,29.6403,29.1573,29.4625,235342.03186504,0
+TRI.US,D,20070809,000000,29.0655,29.0655,28.6072,28.7228,268652.62901725,0
+TRI.US,D,20070810,000000,28.3989,28.7494,27.7657,28.1233,195190.70292488,0
+TRI.US,D,20070813,000000,28.2744,28.469,27.9781,28.2348,111763.34132967,0
+TRI.US,D,20070814,000000,28.2497,28.3801,27.8221,28.148,114181.29093145,0
+TRI.US,D,20070815,000000,27.7362,28.8117,27.7095,27.7095,125709.07829172,0
+TRI.US,D,20070816,000000,27.7944,28.1006,26.8799,28.1006,324889.19555118,0
+TRI.US,D,20070817,000000,28.8047,28.8047,27.4636,28.2922,110904.7059602,0
+TRI.US,D,20070820,000000,28.3189,28.3189,27.6403,28.1549,137387.73436666,0
+TRI.US,D,20070821,000000,27.9555,28.0829,27.6403,28.0829,126425.95782189,0
+TRI.US,D,20070822,000000,28.3869,29.0151,28.3869,29.0151,262957.08190249,0
+TRI.US,D,20070823,000000,29.4625,29.6817,29.1138,29.2186,343681.9696756,0
+TRI.US,D,20070824,000000,29.1652,29.4782,29.0991,29.346,173405.86804951,0
+TRI.US,D,20070827,000000,29.2738,29.6018,29.2738,29.4032,63072.235613355,0
+TRI.US,D,20070828,000000,29.3618,29.3618,28.461,28.552,77591.071182857,0
+TRI.US,D,20070829,000000,28.3801,28.9548,28.305,28.9331,144219.35327924,0
+TRI.US,D,20070830,000000,28.5183,29.2611,28.5036,29.106,286162.51279599,0
+TRI.US,D,20070831,000000,29.4625,29.7904,29.4556,29.7242,137387.73436666,0
+TRI.US,D,20070904,000000,29.669,29.669,29.3963,29.4496,175825.84273471,0
+TRI.US,D,20070905,000000,29.0852,29.185,28.6842,28.9174,156178.48340765,0
+TRI.US,D,20070906,000000,28.9954,29.4999,28.9954,29.2689,108056.42613196,0
+TRI.US,D,20070907,000000,28.9757,29.1297,28.6151,28.9174,157887.65381294,0
+TRI.US,D,20070910,000000,29.0081,29.0081,28.5598,28.8877,106921.36687585,0
+TRI.US,D,20070911,000000,29.2798,29.4999,28.9825,29.3252,109766.60907895,0
+TRI.US,D,20070912,000000,29.2186,29.6136,29.1218,29.4496,91972.201079896,0
+TRI.US,D,20070913,000000,29.5672,29.7696,29.5306,29.578,79725.50910604,0
+TRI.US,D,20070914,000000,29.2254,29.4378,28.9331,29.3618,139237.64806954,0
+TRI.US,D,20070917,000000,28.8472,29.1425,28.6576,28.783,242029.8698549,0
+TRI.US,D,20070918,000000,29.0004,29.9376,28.9618,29.9376,227512.04682711,0
+TRI.US,D,20070919,000000,29.8171,29.9059,29.6758,29.7904,149207.1337392,0
+TRI.US,D,20070920,000000,29.974,30.1686,29.7904,30.0413,162730.64080847,0
+TRI.US,D,20070921,000000,30.0777,30.1983,29.9376,30.0551,109623.84069794,0
+TRI.US,D,20070924,000000,29.9109,30.1598,29.8427,29.974,132832.30921656,0
+TRI.US,D,20070925,000000,29.663,29.7963,29.3391,29.7835,111475.77948424,0
+TRI.US,D,20070926,000000,29.669,29.669,29.4122,29.4625,132974.06505586,0
+TRI.US,D,20070927,000000,29.6136,29.7459,29.346,29.7321,82149.533958079,0
+TRI.US,D,20070928,000000,29.7617,29.9286,29.4496,29.4496,168849.43035771,0
+TRI.US,D,20071001,000000,29.6205,30.0907,29.578,30.062,111904.08462726,0
+TRI.US,D,20071002,000000,29.9523,30.1459,29.6403,29.9603,175402.60030023,0
+TRI.US,D,20071003,000000,30.0204,30.2061,29.9444,30.0413,133682.84425237,0
+TRI.US,D,20071004,000000,30.1825,30.4145,29.8862,30.3237,144647.65842227,0
+TRI.US,D,20071005,000000,30.8342,31.8387,30.8095,31.5987,267798.04381461,0
+TRI.US,D,20071008,000000,31.3963,31.4278,30.9529,31.1947,77732.827022158,0
+TRI.US,D,20071009,000000,31.3211,31.3824,30.7651,31.338,170988.93098944,0
+TRI.US,D,20071010,000000,31.0793,31.2985,30.5914,31.2214,172554.32047199,0
+TRI.US,D,20071011,000000,31.4684,31.896,31.41,31.6797,151625.08334097,0
+TRI.US,D,20071012,000000,31.659,32.1192,31.5157,32.0235,201026.99333722,0
+TRI.US,D,20071015,000000,31.8831,31.8831,31.3607,31.3755,81005.361826581,0
+TRI.US,D,20071016,000000,31.1602,31.172,30.5914,30.6309,134111.1493954,0
+TRI.US,D,20071017,000000,30.855,31.0319,30.5598,30.7938,135251.27136006,0
+TRI.US,D,20071018,000000,30.78,30.9459,30.5341,30.9331,111194.29288906,0
+TRI.US,D,20071019,000000,30.8293,30.8925,30.5479,30.5538,85142.607250739,0
+TRI.US,D,20071022,000000,30.0777,30.2635,29.9927,30.1163,92401.518764636,0
+TRI.US,D,20071023,000000,30.5252,30.6595,30.3237,30.4284,58088.505320232,0
+TRI.US,D,20071024,000000,30.4284,30.4975,30.0777,30.379,171841.49110866,0
+TRI.US,D,20071025,000000,31.1533,31.172,30.7415,30.9606,151051.98473352,0
+TRI.US,D,20071026,000000,31.2165,32.1755,31.103,32.1557,175969.62365743,0
+TRI.US,D,20071029,000000,32.0737,32.3226,31.8387,32.1557,200455.91981318,0
+TRI.US,D,20071030,000000,31.9098,32.6594,31.7755,32.5991,192490.25418619,0
+TRI.US,D,20071031,000000,32.5477,33.1957,32.3039,33.1957,243598.29696258,0
+TRI.US,D,20071101,000000,32.5695,32.6534,32.288,32.3769,205443.70027314,0
+TRI.US,D,20071102,000000,32.7394,32.934,32.3709,32.9063,134111.1493954,0
+TRI.US,D,20071105,000000,32.296,32.4796,32.0846,32.4006,132673.34016822,0
+TRI.US,D,20071106,000000,32.5163,33.0111,32.3709,32.8817,197750.40836596,0
+TRI.US,D,20071107,000000,32.6268,32.7443,31.7054,31.7646,196469.54310371,0
+TRI.US,D,20071108,000000,31.6066,31.7755,31.0506,31.729,247723.39188624,0
+TRI.US,D,20071109,000000,31.1385,31.5711,30.9212,31.3211,265952.18027857,0
+TRI.US,D,20071112,000000,30.6931,30.6931,29.9197,29.9197,198464.250271,0
+TRI.US,D,20071113,000000,30.3928,30.5252,29.9197,30.225,178959.65932496,0
+TRI.US,D,20071114,000000,30.4798,30.4798,29.2254,29.2611,225942.6071777,0
+TRI.US,D,20071115,000000,28.8531,29.6136,28.8531,29.1573,290149.90204718,0
+TRI.US,D,20071116,000000,29.2482,29.6955,28.8749,29.5859,302254.83818173,0
+TRI.US,D,20071119,000000,29.0852,29.106,28.3712,28.3712,200031.66483699,0
+TRI.US,D,20071120,000000,27.5188,27.8507,27.0132,27.4142,366462.1330512,0
+TRI.US,D,20071121,000000,27.2473,27.2473,25.9347,26.5065,415152.22622581,0
+TRI.US,D,20071123,000000,27.2067,27.9811,27.111,27.9722,198323.50697341,0
+TRI.US,D,20071126,000000,27.8102,27.8102,27.1673,27.2147,240884.68518169,0
+TRI.US,D,20071127,000000,27.0201,27.436,26.6478,27.3836,275631.06647767,0
+TRI.US,D,20071128,000000,27.7796,28.1608,27.7569,28.1608,214286.22702036,0
+TRI.US,D,20071129,000000,27.6038,27.8833,27.0725,27.2819,290007.13366617,0
+TRI.US,D,20071130,000000,27.673,27.751,27.0429,27.3303,318201.35756133,0
+TRI.US,D,20071203,000000,27.347,27.3836,26.9846,27.0913,179525.67014045,0
+TRI.US,D,20071204,000000,26.6912,26.7475,25.995,26.0434,211703.23311996,0
+TRI.US,D,20071205,000000,26.1896,26.5155,26.0434,26.5155,252707.12217935,0
+TRI.US,D,20071206,000000,26.2982,26.8375,26.2705,26.6912,214266.98872789,0
+TRI.US,D,20071207,000000,26.7881,26.8285,26.4177,26.551,691493.08444169,0
+TRI.US,D,20071210,000000,26.7475,26.7781,26.4414,26.6844,139664.94067085,0
+TRI.US,D,20071211,000000,26.4474,27.4814,26.3457,26.8157,281186.88283654,0
+TRI.US,D,20071212,000000,27.429,27.5188,26.7693,26.8799,251853.54951843,0
+TRI.US,D,20071213,000000,26.5845,26.7347,26.2192,26.3514,287905.09707768,0
+TRI.US,D,20071214,000000,26.3514,27.4063,26.3514,26.9392,289864.36528516,0
+TRI.US,D,20071217,000000,27.0429,27.1189,26.5777,27.0132,534317.24745038,0
+TRI.US,D,20071218,000000,27.2147,27.3391,26.8799,27.0646,292144.60921447,0
+TRI.US,D,20071219,000000,27.0201,27.1584,26.8375,27.0566,168140.6511612,0
+TRI.US,D,20071220,000000,27.3904,28.2348,27.1277,28.0532,350945.94389804,0
+TRI.US,D,20071221,000000,28.0028,28.5796,27.7164,28.546,306946.95646258,0
+TRI.US,D,20071224,000000,28.2191,28.9687,28.2191,28.778,101085.07646351,0
+TRI.US,D,20071226,000000,28.6576,28.7494,28.3564,28.3801,60510.505088853,0
+TRI.US,D,20071227,000000,28.3475,28.9757,28.3475,28.4966,220532.59682497,0
+TRI.US,D,20071228,000000,28.622,28.9174,28.622,28.6911,202593.39536148,0
+TRI.US,D,20071231,000000,28.546,28.868,28.5233,28.622,145674.37571549,0
+TRI.US,D,20080102,000000,28.8047,28.8047,28.3129,28.3396,246013.20893923,0
+TRI.US,D,20080103,000000,28.1875,28.9094,27.9889,28.7968,361052.12269847,0
+TRI.US,D,20080104,000000,28.4966,28.4966,27.8833,27.9415,296273.75430496,0
+TRI.US,D,20080107,000000,27.8171,28.0097,27.2552,27.8221,327735.45029601,0
+TRI.US,D,20080108,000000,27.9969,28.0829,27.1752,27.1811,199035.32379505,0
+TRI.US,D,20080109,000000,26.8375,26.8375,26.0977,26.241,335994.75301868,0
+TRI.US,D,20080110,000000,26.1352,26.3791,25.7826,26.2192,430673.47808751,0
+TRI.US,D,20080111,000000,25.8399,26.075,25.5594,25.6355,358776.94147769,0
+TRI.US,D,20080114,000000,25.3402,25.3402,24.789,25.1387,356068.39240534,0
+TRI.US,D,20080115,000000,23.9032,25.0883,23.8164,24.5066,368312.04675408,0
+TRI.US,D,20080116,000000,23.3136,24.2113,23.3047,23.9151,403477.62031769,0
+TRI.US,D,20080117,000000,24.0662,24.478,23.353,23.5378,546416.10833468,0
+TRI.US,D,20080118,000000,23.8894,24.2469,23.5022,23.7729,337343.45857545,0
+TRI.US,D,20080122,000000,22.8515,23.9278,22.7398,23.6118,400066.3672991,0
+TRI.US,D,20080123,000000,23.1852,24.0435,23.0233,23.9368,302254.83818173,0
+TRI.US,D,20080124,000000,24.4918,25.4825,24.4089,25.4528,290149.90204718,0
+TRI.US,D,20080125,000000,26.0237,26.0237,25.1308,25.3708,334852.60597059,0
+TRI.US,D,20080128,000000,25.2928,25.4212,24.9837,25.2721,180527.07389094,0
+TRI.US,D,20080129,000000,25.6553,25.8469,25.1525,25.6355,224088.643308,0
+TRI.US,D,20080130,000000,25.6355,25.7303,24.6973,25.119,253560.69484029,0
+TRI.US,D,20080131,000000,24.6005,25.5111,24.3319,24.962,487616.79873453,0
+TRI.US,D,20080201,000000,25.0153,25.8626,24.9154,25.8281,163966.95423552,0
+TRI.US,D,20080204,000000,25.8399,25.8469,25.4676,25.6938,169703.00301863,0
+TRI.US,D,20080205,000000,24.9007,24.9471,23.9151,24.0929,385643.72319197,0
+TRI.US,D,20080206,000000,24.2331,24.5066,24.0711,24.4089,223378.85156979,0
+TRI.US,D,20080207,000000,24.3239,24.4918,23.8825,24.4918,308943.6887133,0
+TRI.US,D,20080208,000000,24.4366,24.562,23.677,23.8964,333246.71481967,0
+TRI.US,D,20080211,000000,23.9496,24.2558,23.8004,24.079,275346.54225737,0
+TRI.US,D,20080212,000000,24.5472,24.9334,24.478,24.6192,186359.31413645,0
+TRI.US,D,20080213,000000,24.6252,25.0488,24.4453,24.9334,175825.84273471,0
+TRI.US,D,20080214,000000,24.9007,24.9007,24.4918,24.5205,129554.7117036,0
+TRI.US,D,20080215,000000,24.5393,24.5393,24.0711,24.3506,178604.257185,0
+TRI.US,D,20080219,000000,24.3506,24.4019,23.4607,23.7907,431667.79404603,0
+TRI.US,D,20080220,000000,23.8074,24.1965,23.4884,24.1551,183802.64632049,0
+TRI.US,D,20080221,000000,24.1481,24.4236,24.1264,24.3368,174690.78347859,0
+TRI.US,D,20080222,000000,24.472,24.472,23.8074,24.4296,233772.59221564,0
+TRI.US,D,20080225,000000,24.6005,25.0084,24.3436,24.9077,179247.22117039,0
+TRI.US,D,20080226,000000,24.9688,25.1525,24.7378,25.0084,215502.28961322,0
+TRI.US,D,20080227,000000,24.8927,24.9916,24.562,24.6538,282122.47137592,0
+TRI.US,D,20080228,000000,24.3239,24.4366,23.9713,24.0929,362762.30564545,0
+TRI.US,D,20080229,000000,23.8825,23.8825,23.3255,23.3699,414014.12934456,0
+TRI.US,D,20080303,000000,23.3196,23.3966,22.7754,23.1289,217539.52353231,0
+TRI.US,D,20080304,000000,22.7241,22.881,22.4475,22.8762,413159.54414193,0
+TRI.US,D,20080305,000000,23.1852,23.444,22.9749,23.3897,317982.64855212,0
+TRI.US,D,20080306,000000,23.4262,23.8321,23.3047,23.523,225085.99689164,0
+TRI.US,D,20080307,000000,23.4114,24.3239,23.2969,24.0148,496588.93082054,0
+TRI.US,D,20080310,000000,24.3436,24.9254,24.3319,24.875,363187.57316336,0
+TRI.US,D,20080311,000000,24.9254,25.194,24.2785,25.0153,332722.21821425,0
+TRI.US,D,20080312,000000,24.875,25.7906,24.6252,25.5111,566280.15158752,0
+TRI.US,D,20080313,000000,25.1052,27.354,25.1052,26.9983,1405024.1391861,0
+TRI.US,D,20080314,000000,26.9392,27.429,25.7994,25.988,996735.93320754,0
+TRI.US,D,20080317,000000,24.5837,25.749,24.5393,25.0341,417714.96929201,0
+TRI.US,D,20080318,000000,25.5386,26.001,25.1052,25.988,746308.04241578,0
+TRI.US,D,20080319,000000,25.988,26.4561,24.8493,24.8927,812081.73930952,0
+TRI.US,D,20080320,000000,24.8927,24.9758,24.0148,24.3072,486343.02126424,0
+TRI.US,D,20080324,000000,24.394,25.9307,24.394,25.7689,345964.23868834,0
+TRI.US,D,20080325,000000,25.832,25.8556,24.7378,24.9758,382551.42081181,0
+TRI.US,D,20080326,000000,24.9077,24.9254,24.3368,24.3436,847568.288595,0
+TRI.US,D,20080327,000000,24.3506,24.6074,23.9872,24.079,230830.14600845,0
+TRI.US,D,20080328,000000,24.9758,24.9758,23.6513,23.7729,181096.12233157,0
+TRI.US,D,20080331,000000,23.1783,23.6198,22.9561,23.5536,369293.19967037,0
+TRI.US,D,20080401,000000,24.0059,24.562,23.6642,24.3368,346027.01627432,0
+TRI.US,D,20080402,000000,24.8296,24.9688,24.2469,24.8661,277111.40245666,0
+TRI.US,D,20080403,000000,24.8493,25.832,24.5136,25.5812,468963.755366,0
+TRI.US,D,20080404,000000,25.4952,25.5111,25.0558,25.4825,264236.93462303,0
+TRI.US,D,20080407,000000,25.8399,25.8399,25.0558,25.1387,231354.64261385,0
+TRI.US,D,20080408,000000,25.0745,25.3836,24.9471,25.2523,194476.86101982,0
+TRI.US,D,20080409,000000,25.1802,25.1802,24.1748,24.7516,353910.66602284,0
+TRI.US,D,20080410,000000,24.6686,24.9334,24.3665,24.8879,628281.11807245,0
+TRI.US,D,20080411,000000,24.715,25.8843,24.6074,25.6424,377133.3101254,0
+TRI.US,D,20080414,000000,25.6256,25.6256,24.7289,25.2009,300078.88604846,0
+TRI.US,D,20080415,000000,25.3541,25.7906,25.3145,25.4074,306042.75671618,0
+TRI.US,D,20080416,000000,25.988,26.7781,25.914,26.2913,690100.83959142,0
+TRI.US,D,20080417,000000,25.8281,25.8399,24.6133,25.0745,508517.68469769,0
+TRI.US,D,20080418,000000,25.0084,25.0883,24.4019,24.4453,388416.06239202,0
+TRI.US,D,20080421,000000,24.6252,24.875,24.0582,24.8296,265483.37346718,0
+TRI.US,D,20080422,000000,24.2252,24.9154,24.2252,24.7516,259259.27958016,0
+TRI.US,D,20080423,000000,24.64,24.8217,24.2884,24.8217,104555.05690123,0
+TRI.US,D,20080424,000000,24.801,26.306,24.4296,26.1214,369086.64116167,0
+TRI.US,D,20080425,000000,26.1214,27.506,25.9516,26.7535,309016.59171636,0
+TRI.US,D,20080428,000000,25.6938,26.9846,25.6938,26.3713,131542.33107894,0
+TRI.US,D,20080429,000000,26.1994,26.227,25.6256,25.8626,187654.35498263,0
+TRI.US,D,20080430,000000,25.9002,26.4098,25.7075,26.4098,433796.15671896,0
+TRI.US,D,20080501,000000,27.2147,27.2315,25.9584,25.988,840253.68728709,0
+TRI.US,D,20080502,000000,25.988,26.5025,25.4952,26.4561,364386.42254716,0
+TRI.US,D,20080505,000000,26.6912,26.6981,25.9002,25.9002,306457.89881699,0
+TRI.US,D,20080506,000000,25.8281,26.1431,25.3007,26.0977,431375.16949205,0
+TRI.US,D,20080507,000000,26.4958,26.551,25.7303,26.2192,546930.479523,0
+TRI.US,D,20080508,000000,25.8843,26.1273,25.7619,25.9209,269410.0102158,0
+TRI.US,D,20080509,000000,26.1786,26.2913,25.9812,26.0809,268124.08224499,0
+TRI.US,D,20080512,000000,27.9198,27.9198,25.7689,25.8626,307849.13112556,0
+TRI.US,D,20080513,000000,26.1174,26.1174,25.1802,25.4281,336313.7036571,0
+TRI.US,D,20080514,000000,26.4474,26.4474,25.1802,25.2592,203121.94213373,0
+TRI.US,D,20080515,000000,25.3471,25.9347,25.2434,25.9347,170957.54219644,0
+TRI.US,D,20080516,000000,26.7268,26.7268,26.1174,26.4474,601001.21934077,0
+TRI.US,D,20080519,000000,26.5845,26.7614,26.3249,26.6567,107721.27482618,0
+TRI.US,D,20080520,000000,26.6912,26.6912,26.0167,26.1086,140985.29505977,0
+TRI.US,D,20080521,000000,26.1708,26.319,25.7075,25.8063,239824.55401207,0
+TRI.US,D,20080522,000000,26.0167,26.0977,25.7007,26.001,181383.684177,0
+TRI.US,D,20080523,000000,25.8843,25.988,25.5436,25.671,92135.220295093,0
+TRI.US,D,20080527,000000,25.8766,25.8843,25.5506,25.6325,71538.096844725,0
+TRI.US,D,20080528,000000,25.4873,26.0434,25.4616,26.0167,123363.01915129,0
+TRI.US,D,20080529,000000,26.001,26.1026,25.9209,25.9673,101066.85071274,0
+TRI.US,D,20080530,000000,25.7906,25.8626,25.5881,25.671,285369.69263762,0
+TRI.US,D,20080602,000000,25.4825,25.5328,24.9194,25.2868,154141.24948857,0
+TRI.US,D,20080603,000000,25.0084,25.1802,24.789,25.1802,169562.25972104,0
+TRI.US,D,20080604,000000,25.1447,25.8686,24.9411,25.5189,228646.09354151,0
+TRI.US,D,20080605,000000,25.4122,25.5881,25.1802,25.2523,148045.74839865,0
+TRI.US,D,20080606,000000,25.1595,25.1595,24.789,24.8879,141309.30840674,0
+TRI.US,D,20080609,000000,24.8217,25.0598,24.3368,24.4453,115813.50816682,0
+TRI.US,D,20080610,000000,24.4453,24.6884,24.2933,24.5066,203972.47716954,0
+TRI.US,D,20080611,000000,24.4296,24.6686,24.2884,24.2884,80489.978096554,0
+TRI.US,D,20080612,000000,24.3012,24.6252,24.0711,24.1116,176559.93547395,0
+TRI.US,D,20080613,000000,24.0365,24.5313,23.9872,24.2331,86805.200737392,0
+TRI.US,D,20080616,000000,24.5837,25.3836,24.5393,25.2374,126274.07656551,0
+TRI.US,D,20080617,000000,25.9436,25.9436,24.7229,25.0211,150044.50573278,0
+TRI.US,D,20080618,000000,24.4453,24.4987,24.1186,24.3436,136810.58559237,0
+TRI.US,D,20080619,000000,24.1186,24.1551,23.5595,23.8004,195915.68278872,0
+TRI.US,D,20080620,000000,23.5378,23.5378,22.9629,23.2139,226305.09710963,0
+TRI.US,D,20080623,000000,23.1655,23.5378,23.0815,23.0943,168131.53828581,0
+TRI.US,D,20080624,000000,22.9847,23.4262,22.7655,22.8435,632997.53735432,0
+TRI.US,D,20080625,000000,22.9058,24.0227,22.8298,24.0227,333424.9221605,0
+TRI.US,D,20080626,000000,23.523,23.523,22.4821,22.7241,399600.59811283,0
+TRI.US,D,20080627,000000,22.8298,22.8345,22.2303,22.7468,301754.64257734,0
+TRI.US,D,20080630,000000,22.5126,22.7704,22.4395,22.6094,257106.61590621,0
+TRI.US,D,20080701,000000,22.242,22.242,20.9818,21.9517,243270.23344878,0
+TRI.US,D,20080702,000000,22.1314,22.4395,21.92,21.9793,428573.46658244,0
+TRI.US,D,20080703,000000,21.8983,22.0425,21.7048,21.9053,240254.88423852,0
+TRI.US,D,20080707,000000,21.7669,22.0494,21.206,21.5359,259593.41834424,0
+TRI.US,D,20080708,000000,21.5359,21.6188,21.0708,21.3828,247647.45125804,0
+TRI.US,D,20080709,000000,21.999,22.3901,21.4045,21.5656,252373.99595699,0
+TRI.US,D,20080710,000000,21.5794,22.2115,21.3868,21.4954,211632.35520032,0
+TRI.US,D,20080711,000000,21.3551,21.7048,21.0293,21.0411,192436.58947561,0
+TRI.US,D,20080714,000000,21.4737,21.4737,19.7344,19.9982,716660.82116778,0
+TRI.US,D,20080715,000000,19.8481,20.3972,19.3453,20.3626,512331.92931658,0
+TRI.US,D,20080716,000000,20.1651,20.6372,19.8836,20.3281,481989.0919143,0
+TRI.US,D,20080717,000000,20.3686,21.9359,20.3686,21.4499,461300.83971009,0
+TRI.US,D,20080718,000000,22.4168,22.6272,21.9359,22.164,372246.78383637,0
+TRI.US,D,20080721,000000,22.0277,22.2115,21.61,21.6535,283603.81989662,0
+TRI.US,D,20080722,000000,21.6603,22.2026,21.213,21.92,193733.65540521,0
+TRI.US,D,20080723,000000,21.9922,22.9265,21.9922,22.6736,231661.44275177,0
+TRI.US,D,20080724,000000,22.8345,22.8345,21.9053,21.9053,239965.29730966,0
+TRI.US,D,20080725,000000,22.3814,22.563,21.9793,22.1117,162306.38583227,0
+TRI.US,D,20080728,000000,21.9359,22.4613,21.8372,22.0425,207620.6649481,0
+TRI.US,D,20080729,000000,22.1314,22.3003,22.0791,22.2183,73557.105013048,0
+TRI.US,D,20080730,000000,22.2647,22.6174,22.242,22.3517,189927.51111998,0
+TRI.US,D,20080731,000000,22.7003,22.7003,22.1463,22.641,199062.66242119,0
+TRI.US,D,20080801,000000,22.488,22.5927,22.0425,22.4475,239778.98963514,0
+TRI.US,D,20080804,000000,22.4821,22.9058,22.2303,22.7655,140790.88705158,0
+TRI.US,D,20080805,000000,23.2969,24.2845,23.2969,24.0997,359893.77498304,0
+TRI.US,D,20080806,000000,23.923,23.923,23.4114,23.8004,147482.77520828,0
+TRI.US,D,20080807,000000,23.3463,23.8401,23.0815,23.2139,330001.5186414,0
+TRI.US,D,20080808,000000,23.1447,24.7605,23.1447,24.5393,248947.55481276,0
+TRI.US,D,20080811,000000,24.1481,24.9334,24.079,24.2618,282594.31581246,0
+TRI.US,D,20080812,000000,23.2969,24.6884,23.2286,24.562,531469.98016386,0
+TRI.US,D,20080813,000000,24.1066,24.9077,23.2969,24.9077,421727.67208593,0
+TRI.US,D,20080814,000000,24.1264,24.4987,23.5536,24.3665,514824.80700485,0
+TRI.US,D,20080815,000000,24.1748,24.6005,24.0929,24.4296,315177.90801739,0
+TRI.US,D,20080818,000000,24.4089,24.4987,24.0662,24.1186,157803.61285106,0
+TRI.US,D,20080819,000000,23.7907,23.7907,22.7161,23.0875,350912.53002164,0
+TRI.US,D,20080820,000000,22.8515,23.0548,22.3378,22.8889,471621.67735288,0
+TRI.US,D,20080821,000000,22.8298,23.2969,22.8298,23.0074,209856.35704223,0
+TRI.US,D,20080822,000000,22.8218,23.4034,22.8138,23.3699,210700.81682778,0
+TRI.US,D,20080825,000000,23.1536,23.2425,22.6736,22.6844,281043.10191382,0
+TRI.US,D,20080826,000000,22.9749,23.444,22.9215,22.9847,251775.58380681,0
+TRI.US,D,20080827,000000,23.2207,23.5101,23.046,23.2494,215939.70763163,0
+TRI.US,D,20080828,000000,23.434,23.8164,23.4173,23.5457,223280.63502398,0
+TRI.US,D,20080829,000000,23.5644,23.8074,23.4262,23.6118,122382.8787767,0
+TRI.US,D,20080902,000000,23.7442,24.2331,23.5378,23.6455,260220.18166229,0
+TRI.US,D,20080903,000000,23.4173,23.8687,23.1932,23.7442,560911.65544487,0
+TRI.US,D,20080904,000000,23.5378,23.6455,22.6272,22.6588,473099.98824844,0
+TRI.US,D,20080905,000000,22.805,22.9561,22.406,22.805,368312.04675408,0
+TRI.US,D,20080908,000000,23.0696,23.5991,22.9215,23.1605,356815.6481868,0
+TRI.US,D,20080909,000000,23.2207,23.4114,22.881,22.9561,410769.945708,0
+TRI.US,D,20080910,000000,23.0233,23.5319,22.6736,23.3699,368444.68971799,0
+TRI.US,D,20080911,000000,22.9847,23.1536,22.6341,23.0548,493121.98800794,0
+TRI.US,D,20080912,000000,22.9936,23.444,22.9789,23.0776,283611.9202303,0
+TRI.US,D,20080915,000000,21.4203,22.0347,20.5433,20.6569,653163.31803654,0
+TRI.US,D,20080916,000000,20.2628,21.3868,19.781,21.2604,695093.68275992,0
+TRI.US,D,20080917,000000,20.7192,21.1843,19.856,19.9321,684657.41536228,0
+TRI.US,D,20080918,000000,20.1799,21.9517,20.1799,21.5576,1229687.3540969,0
+TRI.US,D,20080919,000000,21.6919,23.6573,20.3686,23.4173,675220.5266317,0
+TRI.US,D,20080922,000000,22.9502,23.0301,22.4248,22.6341,443007.24864836,0
+TRI.US,D,20080923,000000,22.8298,22.8435,22.0149,22.0889,257807.29476905,0
+TRI.US,D,20080924,000000,21.999,22.5818,21.5656,21.6672,214209.27385046,0
+TRI.US,D,20080925,000000,22.0791,22.2766,20.6519,20.895,576952.34120344,0
+TRI.US,D,20080926,000000,20.4129,21.2397,20.4051,20.57,418003.54367916,0
+TRI.US,D,20080929,000000,20.1948,20.4189,17.4442,18.6965,684142.03163224,0
+TRI.US,D,20080930,000000,19.8194,19.8194,18.7874,19.1558,537649.52221566,0
+TRI.US,D,20081001,000000,18.9197,19.366,18.8071,19.0649,369111.95470441,0
+TRI.US,D,20081002,000000,18.7952,19.4273,18.7952,18.9642,426655.71258505,0
+TRI.US,D,20081003,000000,18.8812,20.0881,18.8259,18.8338,700331.56102208,0
+TRI.US,D,20081006,000000,18.0427,18.7685,17.1776,18.6501,646793.41814339,0
+TRI.US,D,20081007,000000,18.6837,18.7104,17.3228,17.5232,593627.89061372,0
+TRI.US,D,20081008,000000,17.1114,17.9163,16.7549,17.6171,441148.2220701,0
+TRI.US,D,20081009,000000,18.0506,18.4733,16.4981,17.2437,547240.31728604,0
+TRI.US,D,20081010,000000,15.2449,18.255,14.7588,16.343,852397.1000066,0
+TRI.US,D,20081013,000000,16.9197,17.7148,16.746,17.6862,228775.6988803,0
+TRI.US,D,20081014,000000,18.8722,18.9365,16.9682,17.2941,354544.51713286,0
+TRI.US,D,20081015,000000,16.7549,17.3682,15.7267,15.7267,444582.76354801,0
+TRI.US,D,20081016,000000,15.5589,16.584,15.4957,16.0577,716730.68654573,0
+TRI.US,D,20081017,000000,15.7959,17.3228,15.7327,16.906,573234.28804692,0
+TRI.US,D,20081020,000000,18.4021,18.4021,16.5415,17.4067,258103.96948986,0
+TRI.US,D,20081021,000000,18.6432,18.6432,16.1534,16.4694,256928.40856538,0
+TRI.US,D,20081022,000000,15.8749,16.1178,15.2359,15.5233,390842.11232747,0
+TRI.US,D,20081023,000000,15.381,16.3796,14.8073,15.2202,830248.7626576,0
+TRI.US,D,20081024,000000,14.0469,14.6394,13.9441,14.0469,590128.54646642,0
+TRI.US,D,20081027,000000,14.0567,14.8073,13.873,14.279,880049.61408729,0
+TRI.US,D,20081028,000000,14.269,15.4749,14.269,15.4611,688664.04290594,0
+TRI.US,D,20081029,000000,15.4611,16.2838,15.2279,16.0062,573735.49619302,0
+TRI.US,D,20081030,000000,16.3499,16.823,16.0991,16.3796,515279.43823232,0
+TRI.US,D,20081031,000000,16.3222,16.9,15.9124,16.4911,464797.14623227,0
+TRI.US,D,20081103,000000,16.8388,17.5667,16.6344,16.9356,440902.17443475,0
+TRI.US,D,20081104,000000,17.8432,18.7321,17.7365,18.255,430279.59936259,0
+TRI.US,D,20081105,000000,18.016,18.6501,17.0433,17.0966,411264.06606214,0
+TRI.US,D,20081106,000000,17.458,17.5726,16.4289,16.5909,413459.25648787,0
+TRI.US,D,20081107,000000,16.83,17.0561,16.3726,16.4981,440107.32919295,0
+TRI.US,D,20081110,000000,16.7746,16.906,16.0635,16.2315,285854.70011637,0
+TRI.US,D,20081111,000000,15.8601,16.0339,15.2656,15.4097,516029.73163891,0
+TRI.US,D,20081112,000000,15.4097,15.9697,15.0394,15.4819,856377.40146582,0
+TRI.US,D,20081113,000000,15.8157,17.4195,15.8107,17.3415,995616.06207705,0
+TRI.US,D,20081114,000000,17.1183,17.458,16.7312,16.7677,788659.62449025,0
+TRI.US,D,20081117,000000,16.2966,16.8654,16.2669,16.6581,933014.65835852,0
+TRI.US,D,20081118,000000,16.6729,17.384,16.3865,16.6936,1068294.2808865,0
+TRI.US,D,20081119,000000,16.2966,16.8654,15.1648,15.2586,777319.1573462,0
+TRI.US,D,20081120,000000,15.2359,15.31,14.0834,14.0992,693234.65618167,0
+TRI.US,D,20081121,000000,14.9663,14.9663,13.556,14.3017,1171577.5854008,0
+TRI.US,D,20081124,000000,14.7431,16.4694,14.7302,16.3865,888193.48705512,0
+TRI.US,D,20081125,000000,16.9415,17.1587,16.2118,16.4694,620732.6196297,0
+TRI.US,D,20081126,000000,15.9322,16.8437,15.7761,16.7923,419882.8210916,0
+TRI.US,D,20081128,000000,17.0196,17.4512,16.9949,17.3761,283974.41016222,0
+TRI.US,D,20081201,000000,17.4807,17.7978,16.5978,16.6344,1025158.991529,0
+TRI.US,D,20081202,000000,17.0116,17.2585,16.5415,16.8921,446631.13542591,0
+TRI.US,D,20081203,000000,16.7796,17.062,14.9949,17.062,1077477.0216479,0
+TRI.US,D,20081204,000000,17.2091,17.6595,16.9889,17.0818,641142.42286384,0
+TRI.US,D,20081205,000000,16.5415,17.933,16.5415,17.8056,745242.84853761,0
+TRI.US,D,20081208,000000,18.5138,18.9286,17.9687,18.5,600904.01533668,0
+TRI.US,D,20081209,000000,18.5068,18.8605,18.0812,18.4466,384938.99416231,0
+TRI.US,D,20081210,000000,18.3508,18.6254,18.1276,18.4466,316720.00904064,0
+TRI.US,D,20081211,000000,18.7163,18.7163,17.4887,17.7562,1184564.4453642,0
+TRI.US,D,20081212,000000,17.8432,17.8749,16.8833,17.8749,546927.44189788,0
+TRI.US,D,20081215,000000,17.9953,18.2906,17.9163,18.1849,300591.23215336,0
+TRI.US,D,20081216,000000,18.264,19.2387,18.264,19.1558,667339.9145083,0
+TRI.US,D,20081217,000000,19.0698,20.1364,18.7538,19.5389,1677783.6373762,0
+TRI.US,D,20081218,000000,19.2319,19.8748,19.2319,19.6101,1879314.8764846,0
+TRI.US,D,20081219,000000,19.856,20.6085,19.703,20.3072,727035.32352118,0
+TRI.US,D,20081222,000000,20.0792,20.2085,19.3385,19.689,1343125.4394138,0
+TRI.US,D,20081223,000000,20.4189,20.4763,19.6604,19.7503,568220.18150252,0
+TRI.US,D,20081224,000000,19.9685,19.9685,19.4422,19.5774,159196.87024304,0
+TRI.US,D,20081226,000000,19.6367,20.0387,19.1133,19.5557,141384.23649323,0
+TRI.US,D,20081229,000000,19.6456,19.9211,19.4066,19.9211,305043.37804911,0
+TRI.US,D,20081230,000000,19.9853,20.2905,19.5469,20.2905,337925.67005829,0
+TRI.US,D,20081231,000000,20.1187,20.6649,19.9211,20.4763,394176.41217616,0
+TRI.US,D,20090102,000000,20.1868,20.3556,19.8698,20.2441,757689.0112282,0
+TRI.US,D,20090105,000000,20.2006,20.8544,19.8925,20.8486,589737.70536663,0
+TRI.US,D,20090106,000000,20.3556,21.0628,20.1651,21.0293,625570.54391669,0
+TRI.US,D,20090107,000000,20.3005,20.4693,19.703,19.8351,1038974.1106105,0
+TRI.US,D,20090108,000000,19.9251,19.9321,18.8999,19.0649,1506068.7139812,0
+TRI.US,D,20090109,000000,19.856,19.856,17.946,18.1079,1155805.2231952,0
+TRI.US,D,20090112,000000,17.6862,17.7612,16.6581,16.83,969671.70585993,0
+TRI.US,D,20090113,000000,16.7856,17.3069,16.6876,17.1924,761919.41048961,0
+TRI.US,D,20090114,000000,16.746,16.8013,16.4793,16.6344,461579.28868015,0
+TRI.US,D,20090115,000000,16.4981,16.906,16.0577,16.7856,552950.03998473,0
+TRI.US,D,20090116,000000,16.4793,17.1697,16.423,16.6581,499534.41465286,0
+TRI.US,D,20090120,000000,16.2907,16.3657,15.944,16.027,498942.07775293,0
+TRI.US,D,20090121,000000,16.0724,16.6383,15.6566,16.6383,541281.50932688,0
+TRI.US,D,20090122,000000,16.2088,16.5909,15.9045,16.3657,578960.21141295,0
+TRI.US,D,20090123,000000,15.628,16.5781,15.3761,16.2245,950741.22606305,0
+TRI.US,D,20090126,000000,16.5208,16.746,16.3726,16.4694,669475.36497319,0
+TRI.US,D,20090127,000000,16.7094,16.9267,16.4033,16.823,465972.70715675,0
+TRI.US,D,20090128,000000,17.5144,17.6595,17.3622,17.6388,501464.31915077,0
+TRI.US,D,20090129,000000,17.2091,17.5054,17.1262,17.1854,435069.93418924,0
+TRI.US,D,20090130,000000,17.3148,17.4125,16.83,17.1331,587118.2599647,0
+TRI.US,D,20090202,000000,16.5978,16.9574,16.506,16.6789,423404.44115652,0
+TRI.US,D,20090203,000000,17.0481,17.1529,16.5909,16.9682,527054.28576964,0
+TRI.US,D,20090204,000000,17.462,17.8205,17.2437,17.4512,649164.79082654,0
+TRI.US,D,20090205,000000,17.7562,18.0724,17.458,17.7692,469419.39913517,0
+TRI.US,D,20090206,000000,17.9253,18.7538,17.9093,18.346,774137.75129561,0
+TRI.US,D,20090209,000000,18.4466,19.2159,18.346,18.9918,726476.40049764,0
+TRI.US,D,20090210,000000,18.5207,18.9286,17.5884,17.7435,522227.49944146,0
+TRI.US,D,20090211,000000,17.946,18.0724,17.6388,17.8056,388631.7337761,0
+TRI.US,D,20090212,000000,17.5144,17.7612,17.1776,17.6782,437134.50673449,0
+TRI.US,D,20090213,000000,17.6782,17.946,17.5548,17.6981,482929.74316222,0
+TRI.US,D,20090217,000000,16.9682,17.0343,16.584,16.584,588331.28493243,0
+TRI.US,D,20090218,000000,16.823,16.8654,16.5287,16.7016,475855.11423942,0
+TRI.US,D,20090219,000000,16.8507,17.0343,16.1851,16.2088,579492.80835204,0
+TRI.US,D,20090220,000000,16.2315,16.343,15.9184,16.1258,842815.4178116,0
+TRI.US,D,20090223,000000,16.4418,16.506,15.8157,15.8601,1003753.8597946,0
+TRI.US,D,20090224,000000,16.3292,17.8363,16.3292,17.6911,1899627.4757147,0
+TRI.US,D,20090225,000000,17.7562,18.0931,17.0433,17.5311,1554163.4326307,0
+TRI.US,D,20090226,000000,17.7829,18.5503,17.5884,17.9825,1104531.1235784,0
+TRI.US,D,20090227,000000,17.5232,17.946,17.0264,17.3622,745125.39369934,0
+TRI.US,D,20090302,000000,17.1114,17.1114,16.1918,16.3292,647069.84203003,0
+TRI.US,D,20090303,000000,16.5208,16.6047,16.1258,16.2907,557083.23524205,0
+TRI.US,D,20090304,000000,16.4636,16.9415,16.4636,16.6649,629687.53850665,0
+TRI.US,D,20090305,000000,16.343,16.4161,15.8107,16.0427,576630.35293988,0
+TRI.US,D,20090306,000000,15.9578,16.5336,15.5648,15.9776,445550.7534221,0
+TRI.US,D,20090309,000000,15.4819,15.8038,15.469,15.6359,527619.28404343,0
+TRI.US,D,20090310,000000,16.0991,16.8833,15.9697,16.8833,636029.08723194,0
+TRI.US,D,20090311,000000,16.9,17.068,16.4981,16.6383,646933.14889928,0
+TRI.US,D,20090312,000000,16.6195,17.2171,16.2907,17.1529,620203.06031574,0
+TRI.US,D,20090313,000000,16.8833,17.2774,16.814,16.9801,627898.37730634,0
+TRI.US,D,20090316,000000,17.2774,17.625,17.068,17.0729,793667.65578438,0
+TRI.US,D,20090317,000000,17.2299,17.6091,17.0116,17.5805,315812.77166912,0
+TRI.US,D,20090318,000000,17.5232,18.0872,17.3228,18.0042,681976.20491607,0
+TRI.US,D,20090319,000000,18.3064,18.3508,17.933,18.0565,465150.52328881,0
+TRI.US,D,20090320,000000,18.1149,18.1919,17.7829,17.8817,309707.14516211,0
+TRI.US,D,20090323,000000,18.178,18.5435,17.9894,18.5385,565195.71941688,0
+TRI.US,D,20090324,000000,18.5207,18.8171,18.4181,18.6254,462506.77688586,0
+TRI.US,D,20090325,000000,18.5068,18.8071,17.6981,18.1356,1018484.3165814,0
+TRI.US,D,20090326,000000,18.248,18.6106,17.9627,18.5,624212.72548453,0
+TRI.US,D,20090327,000000,17.933,18.2076,17.6911,17.7208,546706.70780525,0
+TRI.US,D,20090330,000000,17.5232,17.625,17.0343,17.3287,747392.47458643,0
+TRI.US,D,20090331,000000,17.6171,18.1217,17.4807,17.8274,636038.20010731,0
+TRI.US,D,20090401,000000,17.7899,18.3874,17.7208,18.3213,385433.11451645,0
+TRI.US,D,20090402,000000,18.9701,19.772,18.9701,19.2802,994664.27287032,0
+TRI.US,D,20090403,000000,19.3917,19.9211,19.3167,19.9083,517987.98730468,0
+TRI.US,D,20090406,000000,20.0249,20.0327,19.0985,19.4273,660853.57231859,0
+TRI.US,D,20090407,000000,19.1942,19.2387,18.8456,19.1271,615719.52562701,0
+TRI.US,D,20090408,000000,19.0056,19.3453,18.6886,18.8722,684068.11608747,0
+TRI.US,D,20090409,000000,19.1884,19.38,19.0768,19.38,469326.24529792,0
+TRI.US,D,20090413,000000,19.2733,19.4787,19.1627,19.3306,450188.19445064,0
+TRI.US,D,20090414,000000,19.6683,20.0881,19.2802,19.4353,674044.96570722,0
+TRI.US,D,20090415,000000,19.0768,19.4273,19.0343,19.4273,511099.66605637,0
+TRI.US,D,20090416,000000,19.4787,19.5122,18.9286,19.0985,700423.70231762,0
+TRI.US,D,20090417,000000,19.2653,19.4649,19.1271,19.4353,303565.06715355,0
+TRI.US,D,20090420,000000,18.8605,19.0649,18.3508,18.3944,423248.50973328,0
+TRI.US,D,20090421,000000,18.2709,18.338,17.933,18.264,488662.75432023,0
+TRI.US,D,20090422,000000,18.1919,18.9602,18.178,18.7815,863409.50363683,0
+TRI.US,D,20090423,000000,19.2082,19.2082,18.4793,18.9997,590359.40597614,0
+TRI.US,D,20090424,000000,19.0768,19.2082,18.8456,18.9859,435867.81705616,0
+TRI.US,D,20090427,000000,19.0204,19.4116,18.7765,19.1686,494052.51383878,0
+TRI.US,D,20090428,000000,19.0273,19.0698,18.7321,18.9365,346459.37158418,0
+TRI.US,D,20090429,000000,19.4847,19.9538,19.38,19.689,479809.0896142,0
+TRI.US,D,20090430,000000,19.9251,20.5019,19.8481,19.9685,575839.55786493,0
+TRI.US,D,20090501,000000,20.0792,20.7132,19.9982,20.5246,518095.31672585,0
+TRI.US,D,20090504,000000,20.495,21.6465,20.4396,21.5201,403290.30010148,0
+TRI.US,D,20090505,000000,21.6376,21.7404,21.0293,21.5656,567163.08795803,0
+TRI.US,D,20090506,000000,21.4796,22.3003,21.4796,22.1828,660144.79312208,0
+TRI.US,D,20090507,000000,22.237,22.5482,20.7547,20.9107,668243.10171298,0
+TRI.US,D,20090508,000000,20.2777,21.4499,19.6753,21.4125,554656.17276488,0
+TRI.US,D,20090511,000000,21.0361,21.2397,20.7735,20.9324,276454.26288733,0
+TRI.US,D,20090512,000000,21.2327,21.2327,20.4051,20.7339,469628.99526901,0
+TRI.US,D,20090513,000000,20.3132,20.4189,19.9014,20.0199,571443.10176319,0
+TRI.US,D,20090514,000000,20.1581,20.6519,20.1306,20.3132,413445.08090394,0
+TRI.US,D,20090515,000000,20.3972,20.4693,19.8481,20.0387,451786.99780961,0
+TRI.US,D,20090518,000000,20.6727,21.5981,20.6569,21.5201,671265.53871522,0
+TRI.US,D,20090519,000000,22.0564,22.0564,21.1635,21.1705,790917.59250195,0
+TRI.US,D,20090520,000000,21.3404,21.5004,20.7666,20.8397,750567.80538677,0
+TRI.US,D,20090521,000000,20.7626,20.7626,20.3814,20.7004,586459.09531196,0
+TRI.US,D,20090522,000000,20.7192,21.4272,20.6302,21.2267,498510.73498478,0
+TRI.US,D,20090526,000000,20.7813,21.2179,20.6776,21.206,648348.68220886,0
+TRI.US,D,20090527,000000,21.2939,21.444,21.0214,21.1073,319933.81642594,0
+TRI.US,D,20090528,000000,21.1705,21.3985,20.9107,21.3018,381341.43346921,0
+TRI.US,D,20090529,000000,21.5438,21.7404,21.3235,21.5359,261832.14806347,0
+TRI.US,D,20090601,000000,22.0791,22.237,21.8549,21.9053,306711.03424432,0
+TRI.US,D,20090602,000000,21.9359,22.1314,21.6672,21.8706,296442.84877042,0
+TRI.US,D,20090603,000000,21.6672,22.3517,21.6248,21.999,450542.5840489,0
+TRI.US,D,20090604,000000,21.8372,21.9438,21.3691,21.8914,309872.18946072,0
+TRI.US,D,20090605,000000,21.7838,21.9586,21.5438,21.6535,249997.5605653,0
+TRI.US,D,20090608,000000,21.4045,22.0969,21.3551,21.9645,290192.42879896,0
+TRI.US,D,20090609,000000,22.0564,22.6005,21.8499,22.2183,255202.02495104,0
+TRI.US,D,20090610,000000,22.322,22.4248,21.4362,21.92,282720.88352611,0
+TRI.US,D,20090611,000000,22.1463,22.6776,22.1463,22.4119,247650.48888317,0
+TRI.US,D,20090612,000000,22.164,22.4307,21.8499,22.0198,445432.28604211,0
+TRI.US,D,20090615,000000,21.7542,21.8786,21.1013,21.3315,357188.26353582,0
+TRI.US,D,20090616,000000,21.5794,21.6248,21.0708,21.2267,236149.02760735,0
+TRI.US,D,20090617,000000,21.1073,21.2751,20.9492,21.0293,355438.59146216,0
+TRI.US,D,20090618,000000,21.0105,21.3631,20.8752,21.0411,247141.18040339,0
+TRI.US,D,20090619,000000,21.2465,21.2465,20.7982,21.0855,366938.02765456,0
+TRI.US,D,20090622,000000,20.7982,20.805,20.3745,20.4318,253559.68229858,0
+TRI.US,D,20090623,000000,20.1364,20.2273,19.781,20.2165,1836140.0980005,0
+TRI.US,D,20090624,000000,20.2214,20.4189,20.1246,20.3072,1408052.6514385,0
+TRI.US,D,20090625,000000,20.1187,20.8683,20.0584,20.7132,1300259.4861511,0
+TRI.US,D,20090626,000000,20.6519,20.9187,20.3893,20.8614,856090.85216208,0
+TRI.US,D,20090629,000000,20.7004,20.7982,20.5483,20.7982,219686.111956,0
+TRI.US,D,20090630,000000,20.6836,20.6836,20.4051,20.5868,265926.86673584,0
+TRI.US,D,20090701,000000,20.49,20.6776,20.2777,20.3686,237776.18213417,0
+TRI.US,D,20090702,000000,19.9142,20.4693,19.8274,20.1454,375346.1740085,0
+TRI.US,D,20090706,000000,20.1246,20.3359,19.9014,20.3359,193390.40376576,0
+TRI.US,D,20090707,000000,20.0792,20.1364,19.8274,19.8925,183878.58694869,0
+TRI.US,D,20090708,000000,19.8351,19.9321,19.3079,19.5044,323802.73829712,0
+TRI.US,D,20090709,000000,19.8698,19.9014,19.6456,19.856,228260.31515027,0
+TRI.US,D,20090710,000000,19.7858,20.1187,19.6288,19.9014,258731.74534962,0
+TRI.US,D,20090713,000000,19.9922,20.6441,19.7344,20.5868,314773.90387539,0
+TRI.US,D,20090714,000000,20.5868,20.7982,20.495,20.6155,204530.38765136,0
+TRI.US,D,20090715,000000,21.1418,21.4875,21.1152,21.3492,241305.90253275,0
+TRI.US,D,20090716,000000,21.3492,21.8115,21.2267,21.6376,359691.26664118,0
+TRI.US,D,20090717,000000,22.0623,22.0623,21.5714,21.7462,224888.55125834,0
+TRI.US,D,20090720,000000,21.9517,22.0742,21.6672,21.9793,222578.94361944,0
+TRI.US,D,20090721,000000,22.0791,22.5038,22.0682,22.4248,310315.68272939,0
+TRI.US,D,20090722,000000,22.3003,22.641,22.2026,22.237,252705.09709594,0
+TRI.US,D,20090723,000000,22.25,23.1714,22.25,22.9847,357809.96414532,0
+TRI.US,D,20090724,000000,22.5818,22.6094,22.2707,22.3814,237548.36024958,0
+TRI.US,D,20090727,000000,22.3694,22.6005,22.3043,22.3447,324340.39794475,0
+TRI.US,D,20090728,000000,22.3517,22.4011,21.8243,21.9359,316580.27828476,0
+TRI.US,D,20090729,000000,21.999,22.1117,21.7907,21.9517,262419.42225486,0
+TRI.US,D,20090730,000000,22.1956,22.4307,22.1314,22.3378,329117.56972918,0
+TRI.US,D,20090731,000000,22.4682,22.8712,22.2924,22.7754,433518.7202906,0
+TRI.US,D,20090803,000000,22.881,23.1141,22.6272,22.9058,502453.57240075,0
+TRI.US,D,20090804,000000,23.0875,23.1447,22.6174,22.9936,491495.84602281,0
+TRI.US,D,20090805,000000,22.9265,22.9936,22.4751,22.9936,353390.21958427,0
+TRI.US,D,20090806,000000,22.9936,24.1818,22.9936,24.0929,1191035.5994283,0
+TRI.US,D,20090807,000000,24.4089,24.555,23.3897,24.1116,852277.6200849,0
+TRI.US,D,20090810,000000,23.7907,23.8074,23.201,23.3759,366881.32531885,0
+TRI.US,D,20090811,000000,23.1783,23.1783,22.7328,22.9561,428210.97665051,0
+TRI.US,D,20090812,000000,23.0776,23.3966,22.9265,23.2839,252210.9767418,0
+TRI.US,D,20090813,000000,22.9749,23.0548,22.641,22.7328,411860.4531289,0
+TRI.US,D,20090814,000000,22.7328,22.8632,22.4534,22.6647,230344.12598799,0
+TRI.US,D,20090817,000000,22.0791,22.4958,21.92,22.4168,580038.56833336,0
+TRI.US,D,20090818,000000,22.25,22.645,22.164,22.641,301815.3950799,0
+TRI.US,D,20090819,000000,21.8639,22.3378,21.844,22.2924,329377.79294847,0
+TRI.US,D,20090820,000000,22.1907,22.406,22.1117,22.3447,225042.45759815,0
+TRI.US,D,20090821,000000,22.488,22.645,22.3447,22.5343,246889.05751778,0
+TRI.US,D,20090824,000000,22.6736,22.6924,22.406,22.563,380681.25627475,0
+TRI.US,D,20090825,000000,22.5275,22.6924,22.33,22.3378,586401.38043453,0
+TRI.US,D,20090826,000000,22.242,22.242,21.92,22.168,274147.69287356,0
+TRI.US,D,20090827,000000,22.168,22.3814,21.7462,22.2924,1181408.3528563,0
+TRI.US,D,20090828,000000,22.5482,22.5482,22.2026,22.4168,464952.06511379,0
+TRI.US,D,20090831,000000,22.2253,22.4168,22.0277,22.4011,632398.11266242,0
+TRI.US,D,20090901,000000,22.2115,22.4119,21.9053,22.0347,594327.55693485,0
+TRI.US,D,20090902,000000,21.8372,21.8372,21.6188,21.6188,430475.01991248,0
+TRI.US,D,20090903,000000,21.8312,22.0149,21.5714,21.9922,633513.93362606,0
+TRI.US,D,20090904,000000,21.8639,22.2707,21.7404,22.1403,358615.94734592,0
+TRI.US,D,20090908,000000,21.9793,22.0347,21.6041,21.7048,739647.54305208,0
+TRI.US,D,20090909,000000,21.3828,23.5319,21.3492,23.5319,6028113.4015447,0
+TRI.US,D,20090910,000000,23.2642,23.764,23.1289,23.683,1587276.5841496,0
+TRI.US,D,20090911,000000,23.6573,23.8825,23.434,23.757,582915.19932945,0
+TRI.US,D,20090914,000000,23.9645,25.2009,23.6118,24.5472,2892064.1568246,0
+TRI.US,D,20090915,000000,24.2618,24.875,24.2331,24.6884,1479653.5258692,0
+TRI.US,D,20090916,000000,24.7042,24.875,24.3723,24.8147,1146917.1320711,0
+TRI.US,D,20090917,000000,24.9837,25.0558,24.6479,24.801,1391216.1078965,0
+TRI.US,D,20090918,000000,24.5837,24.8583,24.0365,24.1481,2026360.2336745,0
+TRI.US,D,20090921,000000,24.2183,24.2183,23.2969,23.5595,746583.45376072,0
+TRI.US,D,20090922,000000,24.0711,24.7378,24.0582,24.0929,1006695.2934601,0
+TRI.US,D,20090923,000000,24.5313,24.5313,23.5457,23.5595,827965.48110315,0
+TRI.US,D,20090924,000000,23.7511,23.8241,23.0548,23.2079,469766.70094146,0
+TRI.US,D,20090925,000000,23.0993,23.4814,22.9749,23.2909,681345.39143119,0
+TRI.US,D,20090928,000000,23.2593,23.8964,23.0233,23.3759,535247.77328122,0
+TRI.US,D,20090929,000000,23.2286,23.5724,23.1932,23.4737,771052.5367074,0
+TRI.US,D,20090930,000000,23.6721,23.7837,23.3827,23.5793,649207.31757834,0
+TRI.US,D,20091001,000000,23.6198,23.6198,22.5927,22.6341,621311.79348741,0
+TRI.US,D,20091002,000000,22.3517,22.9058,21.7462,22.8632,932440.54720936,0
+TRI.US,D,20091005,000000,23.0875,23.5022,22.4011,23.2771,771763.34098732,0
+TRI.US,D,20091006,000000,23.4607,23.764,23.0815,23.4529,726551.32858413,0
+TRI.US,D,20091007,000000,23.3393,24.0059,23.0993,23.9792,735457.64545903,0
+TRI.US,D,20091008,000000,23.9951,24.0435,23.6721,23.8618,762695.01743892,0
+TRI.US,D,20091009,000000,23.9585,24.0148,23.5793,23.677,550893.56777317,0
+TRI.US,D,20091012,000000,23.6573,23.7729,23.3196,23.3897,342312.00074293,0
+TRI.US,D,20091013,000000,23.3897,23.7195,23.2642,23.6958,757564.46859795,0
+TRI.US,D,20091014,000000,24.0365,24.0859,23.5595,23.683,471844.43652892,0
+TRI.US,D,20091015,000000,23.4737,23.6286,23.1605,23.2139,680757.10469809,0
+TRI.US,D,20091016,000000,23.1536,23.1714,22.6924,22.9789,361822.66693923,0
+TRI.US,D,20091019,000000,23.0875,23.5319,22.8762,23.5022,690842.02012262,0
+TRI.US,D,20091020,000000,23.4529,23.4607,22.9936,23.046,446928.82268844,0
+TRI.US,D,20091021,000000,23.039,23.2079,22.7655,22.7754,459755.70106171,0
+TRI.US,D,20091022,000000,22.5877,23.2702,22.4751,23.1605,831232.95319903,0
+TRI.US,D,20091023,000000,23.2425,23.2425,22.8298,22.9789,576803.49757217,0
+TRI.US,D,20091026,000000,23.0618,23.2286,22.2647,22.4119,525180.07106576,0
+TRI.US,D,20091027,000000,22.488,22.5719,22.3121,22.3901,744601.90963563,0
+TRI.US,D,20091028,000000,22.2766,22.2924,21.5922,21.61,583715.10727978,0
+TRI.US,D,20091029,000000,21.7542,22.164,21.7176,22.0198,669353.85996807,0
+TRI.US,D,20091030,000000,21.7592,22.3517,21.6317,22.2303,1919810.4696059,0
+TRI.US,D,20091102,000000,22.1403,22.3971,21.9132,22.2766,936758.02505777,0
+TRI.US,D,20091103,000000,22.2707,22.5275,21.92,22.3754,869462.47797497,0
+TRI.US,D,20091104,000000,22.5749,22.9689,22.4168,22.7241,1193457.5991969,0
+TRI.US,D,20091105,000000,22.5038,22.7398,22.237,22.5818,1039423.6791295,0
+TRI.US,D,20091106,000000,22.2707,22.7517,22.2707,22.6341,999844.43625505,0
+TRI.US,D,20091109,000000,23.1447,23.3699,22.8712,22.9136,779429.29426836,0
+TRI.US,D,20091110,000000,22.6844,22.9629,22.6005,22.7813,827445.03466458,0
+TRI.US,D,20091111,000000,23.039,23.0815,22.5818,22.6094,769979.24249556,0
+TRI.US,D,20091112,000000,22.6005,22.6341,22.0791,22.168,522787.43500671,0
+TRI.US,D,20091113,000000,22.3003,22.33,22.1038,22.2183,382781.26777982,0
+TRI.US,D,20091116,000000,22.3517,22.488,22.2115,22.4821,724724.70334056,0
+TRI.US,D,20091117,000000,22.3003,22.7241,22.242,22.6736,855280.81879465,0
+TRI.US,D,20091118,000000,22.488,22.6588,22.1117,22.3003,531958.02526774,0
+TRI.US,D,20091119,000000,22.237,22.237,21.7462,21.8163,804217.32785348,0
+TRI.US,D,20091120,000000,21.6919,21.7907,21.5142,21.684,287275.2961345,0
+TRI.US,D,20091123,000000,21.9645,22.1828,21.8243,21.92,519383.26978008,0
+TRI.US,D,20091124,000000,21.8639,21.9853,21.7176,21.8115,675835.13944924,0
+TRI.US,D,20091125,000000,22.0494,22.3378,22.0347,22.2647,728495.40866596,0
+TRI.US,D,20091127,000000,21.6752,21.9922,21.4875,21.8639,186658.01394069,0
+TRI.US,D,20091130,000000,21.7592,22.3971,21.7592,22.2707,727870.67043133,0
+TRI.US,D,20091201,000000,22.5275,23.0173,22.4751,22.9629,565857.92169475,0
+TRI.US,D,20091202,000000,23.0618,23.1072,22.7655,22.9136,344600.34500593,0
+TRI.US,D,20091203,000000,22.8889,22.9749,22.6272,22.6341,319208.83656208,0
+TRI.US,D,20091204,000000,22.9215,23.1655,22.6341,22.7161,487699.82715469,0
+TRI.US,D,20091207,000000,22.7575,23.4529,22.7081,23.2425,418364.00852767,0
+TRI.US,D,20091208,000000,23.0074,23.0548,22.5393,22.6005,527687.12433796,0
+TRI.US,D,20091209,000000,22.6647,22.7754,22.237,22.6005,571015.80916187,0
+TRI.US,D,20091210,000000,22.5393,22.9502,22.4011,22.8988,492436.49727075,0
+TRI.US,D,20091211,000000,22.8515,23.0696,22.5393,22.8515,334501.25399748,0
+TRI.US,D,20091214,000000,22.9502,22.9502,22.5126,22.5749,205135.88759352,0
+TRI.US,D,20091215,000000,22.5038,22.5552,22.3754,22.4821,817513.01303815,0
+TRI.US,D,20091216,000000,22.6776,22.7655,22.5126,22.7241,549728.13226577,0
+TRI.US,D,20091217,000000,22.5275,22.5749,22.2766,22.4821,514469.40486489,0
+TRI.US,D,20091218,000000,22.5927,22.7081,21.9853,22.0889,345242.29644961,0
+TRI.US,D,20091221,000000,22.33,22.4682,22.1907,22.25,241294.76457395,0
+TRI.US,D,20091222,000000,22.3121,22.4751,22.2026,22.2588,617308.20356888,0
+TRI.US,D,20091223,000000,22.4248,22.5927,22.3121,22.5126,464552.11113862,0
+TRI.US,D,20091224,000000,22.4395,22.6529,22.3615,22.5205,89463.122724278,0
+TRI.US,D,20091228,000000,22.6174,22.6341,22.4475,22.4751,111341.11143689,0
+TRI.US,D,20091229,000000,22.7575,22.8572,22.5393,22.5818,336183.0857766,0
+TRI.US,D,20091230,000000,22.4248,22.5038,22.3003,22.488,387239.48892582,0
+TRI.US,D,20091231,000000,22.6341,22.9561,22.6174,22.6529,438034.65631403,0
+TRI.US,D,20100104,000000,22.9789,23.0301,22.7704,22.9215,285915.45261893,0
+TRI.US,D,20100105,000000,23.0301,23.1358,22.5818,22.7398,547215.00374331,0
+TRI.US,D,20100106,000000,22.881,23.6513,22.881,23.4814,875931.60695561,0
+TRI.US,D,20100107,000000,23.4814,23.4944,22.9058,23.2079,617383.13165537,0
+TRI.US,D,20100108,000000,23.1358,23.5842,23.0815,23.523,438068.07019045,0
+TRI.US,D,20100111,000000,23.5644,23.7767,23.444,23.5171,460329.81221089,0
+TRI.US,D,20100112,000000,23.3699,23.4737,23.039,23.1655,628811.68992812,0
+TRI.US,D,20100113,000000,23.3323,23.7274,22.9215,23.5921,552506.54671606,0
+TRI.US,D,20100114,000000,23.6118,23.8469,23.5022,23.764,363149.09657841,0
+TRI.US,D,20100115,000000,23.683,23.7956,23.3966,23.5378,416339.9376508,0
+TRI.US,D,20100119,000000,23.5319,23.5319,23.0173,23.1852,509135.33514035,0
+TRI.US,D,20100120,000000,22.9363,23.0618,22.7161,23.0173,399134.82892656,0
+TRI.US,D,20100121,000000,23.0548,23.0943,22.6174,22.6776,554983.22373698,0
+TRI.US,D,20100122,000000,22.5205,22.6736,22.1956,22.2924,482586.49152278,0
+TRI.US,D,20100125,000000,22.4958,22.7704,22.2588,22.7398,572159.98129337,0
+TRI.US,D,20100126,000000,22.6005,22.8988,22.3814,22.7813,350753.56097327,0
+TRI.US,D,20100127,000000,22.7081,22.9789,22.6844,22.9689,518750.43121176,0
+TRI.US,D,20100128,000000,23.0993,23.4944,23.0776,23.2969,716346.93323791,0
+TRI.US,D,20100129,000000,23.3897,23.677,23.2425,23.444,533057.64556403,0
+TRI.US,D,20100201,000000,23.434,23.8687,23.3699,23.8241,757336.64671337,0
+TRI.US,D,20100202,000000,24.1551,24.5313,24.0514,24.4089,895231.66447639,0
+TRI.US,D,20100203,000000,24.3575,24.3575,23.9872,24.1818,584178.85138264,0
+TRI.US,D,20100204,000000,24.0859,24.0859,23.5378,23.5378,427101.23093714,0
+TRI.US,D,20100205,000000,23.5319,23.6958,23.2425,23.3699,563319.47962956,0
+TRI.US,D,20100208,000000,23.3196,23.4114,23.1536,23.1536,237740.74317435,0
+TRI.US,D,20100209,000000,23.5101,23.8401,23.4114,23.7729,438560.16546116,0
+TRI.US,D,20100210,000000,23.7195,24.1066,23.6642,24.079,334046.62276999,0
+TRI.US,D,20100211,000000,24.079,24.472,23.9278,24.3723,393766.33278389,0
+TRI.US,D,20100212,000000,24.2618,24.6074,24.1551,24.5689,303240.04126486,0
+TRI.US,D,20100216,000000,24.8365,25.1733,24.6884,25.0211,388345.18447237,0
+TRI.US,D,20100217,000000,25.0153,25.3362,24.9471,25.0084,249194.61498983,0
+TRI.US,D,20100218,000000,24.962,25.2326,24.789,24.875,350136.92307233,0
+TRI.US,D,20100219,000000,24.88,25.1733,24.6538,24.9994,281645.56423085,0
+TRI.US,D,20100222,000000,24.9837,25.2434,24.6133,24.7793,279485.81276493,0
+TRI.US,D,20100223,000000,24.7436,24.88,24.394,24.6252,381503.4401427,0
+TRI.US,D,20100224,000000,24.478,24.478,23.677,24.242,934359.31374845,0
+TRI.US,D,20100225,000000,23.6899,24.4453,23.6721,24.3723,596491.35856759,0
+TRI.US,D,20100226,000000,24.4987,24.7229,24.3665,24.394,422428.35094876,0
+TRI.US,D,20100301,000000,24.5472,24.9411,24.4987,24.7378,291337.61347217,0
+TRI.US,D,20100302,000000,24.8147,25.0815,24.5472,25.0598,330066.32131079,0
+TRI.US,D,20100303,000000,25.119,25.2868,24.9077,25.0815,233229.86985946,0
+TRI.US,D,20100304,000000,24.9154,25.0084,24.562,24.715,255247.58932796,0
+TRI.US,D,20100305,000000,24.7111,24.9334,24.5393,24.875,469758.60060779,0
+TRI.US,D,20100308,000000,24.9154,25.1052,24.7605,24.9254,430371.74065813,0
+TRI.US,D,20100309,000000,24.9411,25.119,24.8079,24.9254,360302.84183359,0
+TRI.US,D,20100310,000000,24.8927,24.9994,24.64,24.8079,237119.04256485,0
+TRI.US,D,20100311,000000,24.715,25.2177,24.6617,25.1871,217840.24841997,0
+TRI.US,D,20100312,000000,25.278,25.6938,25.278,25.6128,344611.48296473,0
+TRI.US,D,20100315,000000,25.671,25.7994,25.4212,25.7767,250744.81634676,0
+TRI.US,D,20100316,000000,25.8399,26.1501,25.679,25.9259,254249.22320261,0
+TRI.US,D,20100317,000000,25.9812,26.1786,25.8686,25.9673,217468.64561267,0
+TRI.US,D,20100318,000000,25.9516,26.1501,25.9259,26.001,146658.56625691,0
+TRI.US,D,20100319,000000,26.0315,26.5362,25.6325,25.6868,276548.42926629,0
+TRI.US,D,20100322,000000,25.4952,25.6424,25.3402,25.4873,251134.64490483,0
+TRI.US,D,20100323,000000,25.5594,25.995,25.4074,25.907,200218.98505321,0
+TRI.US,D,20100324,000000,25.754,25.754,25.1674,25.2592,254055.82773613,0
+TRI.US,D,20100325,000000,25.4528,25.4765,25.2177,25.2651,241027.4535627,0
+TRI.US,D,20100326,000000,25.2592,25.3007,25.0281,25.2721,324422.41382321,0
+TRI.US,D,20100329,000000,25.3471,25.4765,25.2089,25.2592,199473.75435516,0
+TRI.US,D,20100330,000000,25.3638,25.6256,25.2247,25.4359,244894.35035048,0
+TRI.US,D,20100331,000000,25.4676,25.6206,25.2651,25.4952,251620.66492528,0
+TRI.US,D,20100401,000000,25.5436,25.9812,25.5436,25.6868,253667.01171976,0
+TRI.US,D,20100405,000000,25.6325,25.9516,25.6325,25.9259,119780.64658382,0
+TRI.US,D,20100406,000000,25.7432,25.9436,25.679,25.7075,271675.06601949,0
+TRI.US,D,20100407,000000,25.5594,25.749,25.3145,25.4122,234312.2769467,0
+TRI.US,D,20100408,000000,25.2651,25.5386,24.9411,25.4281,257084.33998861,0
+TRI.US,D,20100409,000000,25.3925,25.671,25.278,25.6039,303707.83553456,0
+TRI.US,D,20100412,000000,25.4616,25.5386,25.3768,25.4359,225518.35220151,0
+TRI.US,D,20100413,000000,25.4459,25.5812,25.2928,25.5328,547792.1525176,0
+TRI.US,D,20100414,000000,25.5881,25.8063,25.5249,25.671,632165.22806929,0
+TRI.US,D,20100415,000000,25.6039,26.0661,25.5386,26.0661,285669.40498357,0
+TRI.US,D,20100416,000000,25.988,26.1214,25.4419,25.5111,620700.218295,0
+TRI.US,D,20100419,000000,25.3708,25.6424,25.2868,25.6325,345028.65014896,0
+TRI.US,D,20100420,000000,25.9209,26.0434,25.907,25.9584,369244.59766833,0
+TRI.US,D,20100421,000000,26.0315,26.2192,25.8843,26.0513,288666.52844307,0
+TRI.US,D,20100422,000000,25.907,26.075,25.754,26.0315,242424.76112152,0
+TRI.US,D,20100423,000000,25.9516,25.9516,25.7234,25.907,214152.57151474,0
+TRI.US,D,20100426,000000,25.9516,26.0087,25.8063,25.9347,367924.24327941,0
+TRI.US,D,20100427,000000,25.8626,25.9002,25.3925,25.4676,304017.67329761,0
+TRI.US,D,20100428,000000,25.5812,25.5812,24.9916,25.2326,331819.03100956,0
+TRI.US,D,20100429,000000,25.3768,25.7994,25.3708,25.7994,441188.72373848,0
+TRI.US,D,20100430,000000,25.754,25.7767,25.1733,25.2009,366823.61044141,0
+TRI.US,D,20100503,000000,25.3362,25.6355,25.3362,25.6128,281669.86523187,0
+TRI.US,D,20100504,000000,25.1871,25.5111,24.962,25.3708,377121.15962489,0
+TRI.US,D,20100505,000000,25.6206,26.0888,24.9411,25.988,631866.52826504,0
+TRI.US,D,20100506,000000,25.7689,26.7614,24.789,25.8766,865663.42148171,0
+TRI.US,D,20100507,000000,26.1214,26.1629,24.962,25.3471,868678.77069197,0
+TRI.US,D,20100510,000000,25.7994,26.8671,25.4419,26.4561,709415.07269611,0
+TRI.US,D,20100511,000000,26.4621,27.2067,26.3317,26.9776,795612.74840793,0
+TRI.US,D,20100512,000000,27.0429,27.3303,26.9726,27.3076,1019846.1851803,0
+TRI.US,D,20100513,000000,27.1673,27.3154,26.9579,26.9579,453922.4482745,0
+TRI.US,D,20100514,000000,26.8018,26.8108,26.2498,26.4878,835964.56060654,0
+TRI.US,D,20100517,000000,26.5362,26.5362,25.7007,26.2123,774450.62668378,0
+TRI.US,D,20100518,000000,26.394,26.4237,25.9812,26.0888,783569.57731764,0
+TRI.US,D,20100519,000000,25.8063,25.9733,25.2523,25.6128,869309.58417686,0
+TRI.US,D,20100520,000000,24.5837,24.6746,24.2618,24.3072,1459698.3538626,0
+TRI.US,D,20100521,000000,24.0514,24.6884,23.7126,24.6252,1461250.5803029,0
+TRI.US,D,20100524,000000,24.5472,24.7723,24.2558,24.4918,725595.48921055,0
+TRI.US,D,20100525,000000,23.6198,24.3319,23.3699,24.2845,962427.98247167,0
+TRI.US,D,20100526,000000,24.4019,24.8079,24.0929,24.2252,804808.65221169,0
+TRI.US,D,20100527,000000,24.7111,25.1525,24.555,24.8147,826407.17941256,0
+TRI.US,D,20100528,000000,24.8365,25.1733,24.6133,24.801,826305.92524163,0
+TRI.US,D,20100601,000000,24.88,25.5386,24.6686,24.7111,1015726.1529652,0
+TRI.US,D,20100602,000000,24.8444,25.2868,24.555,25.2868,899126.91243202,0
+TRI.US,D,20100603,000000,25.3284,25.3284,24.6192,25.1871,930231.18119968,0
+TRI.US,D,20100604,000000,24.88,24.9334,24.4583,24.5313,926572.86800403,0
+TRI.US,D,20100607,000000,24.6814,24.7229,24.3239,24.4918,1156622.3443546,0
+TRI.US,D,20100608,000000,24.555,24.8365,24.2884,24.8365,1066016.0620405,0
+TRI.US,D,20100609,000000,24.9837,25.1308,24.9007,25.0084,981751.32845176,0
+TRI.US,D,20100610,000000,25.3925,25.7689,25.2592,25.754,877319.80163906,0
+TRI.US,D,20100611,000000,25.5386,25.9002,25.3708,25.8281,1540044.5510364,0
+TRI.US,D,20100614,000000,26.1994,26.5628,25.988,26.2913,1349277.6428394,0
+TRI.US,D,20100615,000000,26.3654,27.3076,26.3514,27.2473,1704304.1298259,0
+TRI.US,D,20100616,000000,27.0725,27.3154,26.9155,27.2878,1280500.7472359,0
+TRI.US,D,20100617,000000,27.3677,27.3677,26.7881,27.1277,1147071.0384108,0
+TRI.US,D,20100618,000000,27.1811,27.4063,27.0913,27.1189,1779533.9537427,0
+TRI.US,D,20100621,000000,27.4507,27.4814,26.9243,26.9983,1168724.2428641,0
+TRI.US,D,20100622,000000,27.0566,27.2226,26.4621,26.5441,2749799.0090443,0
+TRI.US,D,20100623,000000,26.4237,26.5292,26.0592,26.3317,2204302.2885816,0
+TRI.US,D,20100624,000000,26.3317,26.5025,25.8843,26.2577,3357638.9350895,0
+TRI.US,D,20100625,000000,26.2646,26.5777,25.7075,26.3249,31357119.670767,0
+TRI.US,D,20100628,000000,25.9209,26.2843,25.8222,26.1214,2316206.3732088,0
+TRI.US,D,20100629,000000,25.754,25.8281,25.2523,25.3541,3020855.4120794,0
+TRI.US,D,20100630,000000,25.2147,25.4765,25.1071,25.1644,2136627.0383578,0
+TRI.US,D,20100701,000000,25.2523,25.5189,25.0558,25.2868,1450402.2084295,0
+TRI.US,D,20100702,000000,25.3541,25.7007,25.1595,25.278,1501007.0179765,0
+TRI.US,D,20100706,000000,25.3284,25.5881,25.1308,25.4676,1527786.7211037,0
+TRI.US,D,20100707,000000,25.4616,25.8222,25.278,25.8152,1840456.5633072,0
+TRI.US,D,20100708,000000,26.0513,26.1786,25.7826,25.9516,2185573.3045849,0
+TRI.US,D,20100709,000000,26.1569,26.5155,25.9673,26.5065,1262990.8634572,0
+TRI.US,D,20100712,000000,26.4621,26.6112,26.1786,26.3397,1291325.8306499,0
+TRI.US,D,20100713,000000,26.5569,26.5845,26.319,26.5292,1345912.9667395,0
+TRI.US,D,20100714,000000,26.4621,26.5975,26.0809,26.227,1388678.678373,0
+TRI.US,D,20100715,000000,26.1431,26.4028,25.8281,26.3397,865861.87965673,0
+TRI.US,D,20100716,000000,26.1569,26.1826,25.8281,25.8469,1437636.0825588,0
+TRI.US,D,20100719,000000,25.9516,26.0237,25.6424,25.8222,727048.48656339,0
+TRI.US,D,20100720,000000,25.5673,26.1026,25.3471,26.1026,925720.3078848,0
+TRI.US,D,20100721,000000,26.2123,26.312,25.5763,25.7075,1020470.923415,0
+TRI.US,D,20100722,000000,25.988,26.3249,25.9673,26.1786,1341145.9203721,0
+TRI.US,D,20100723,000000,26.1569,26.4414,26.1569,26.4325,1057460.084597,0
+TRI.US,D,20100726,000000,26.4621,26.8937,26.3397,26.8858,882433.13727096,0
+TRI.US,D,20100727,000000,27.0962,27.2473,26.8157,27.0201,1076969.7382516,0
+TRI.US,D,20100728,000000,27.1633,27.3904,26.8215,26.8413,850442.89450766,0
+TRI.US,D,20100729,000000,26.5628,26.9155,26.1174,26.4098,1071193.1878002,0
+TRI.US,D,20100730,000000,25.2247,26.3881,25.2247,26.2982,1039536.0712592,0
+TRI.US,D,20100802,000000,26.5155,26.8215,26.3514,26.795,934045.42581858,0
+TRI.US,D,20100803,000000,26.7841,26.9659,26.3881,26.6044,888450.67264927,0
+TRI.US,D,20100804,000000,26.8215,26.9322,26.6981,26.9095,529768.91009225,0
+TRI.US,D,20100805,000000,26.5628,26.7781,26.2083,26.4098,1024701.3226764,0
+TRI.US,D,20100806,000000,26.2913,26.2913,25.6424,25.8626,1225205.8444916,0
+TRI.US,D,20100809,000000,25.995,26.0661,25.7432,25.9259,632040.68543905,0
+TRI.US,D,20100810,000000,25.6206,25.6868,25.2721,25.5249,1232759.4056429,0
+TRI.US,D,20100811,000000,25.1525,25.1525,24.715,24.801,1506442.3418719,0
+TRI.US,D,20100812,000000,24.4849,24.8661,24.315,24.7436,1559172.4764666,0
+TRI.US,D,20100813,000000,24.7111,25.0953,24.6686,24.962,987959.22167141,0
+TRI.US,D,20100816,000000,24.8661,24.962,24.6331,24.8661,634073.8691913,0
+TRI.US,D,20100817,000000,24.8927,25.3214,24.8661,25.2374,1540563.9849333,0
+TRI.US,D,20100818,000000,25.2326,25.5386,25.1733,25.4074,918692.25588063,0
+TRI.US,D,20100819,000000,25.3402,25.3638,24.6617,24.6686,1388363.7779014,0
+TRI.US,D,20100820,000000,24.5837,24.6814,24.2933,24.6538,893220.75664174,0
+TRI.US,D,20100823,000000,24.7042,24.8661,24.4533,24.4849,743096.26011392,0
+TRI.US,D,20100824,000000,24.0997,24.2469,23.8241,23.9032,1284151.9726395,0
+TRI.US,D,20100825,000000,23.7907,24.0227,23.6573,24.0059,878461.94868712,0
+TRI.US,D,20100826,000000,24.1906,24.4236,24.1116,24.1186,1054727.2345236,0
+TRI.US,D,20100827,000000,24.1818,24.9837,23.8894,24.9411,1455174.3175055,0
+TRI.US,D,20100830,000000,24.796,25.0598,24.478,24.5066,933021.74615049,0
+TRI.US,D,20100831,000000,24.3289,24.6982,24.2598,24.4434,1363051.2477109,0
+TRI.US,D,20100901,000000,24.801,25.2651,24.796,25.0745,1290461.1200302,0
+TRI.US,D,20100902,000000,25.119,25.2868,24.9551,25.2868,1185332.9645215,0
+TRI.US,D,20100903,000000,25.4528,25.9259,25.3362,25.7165,980770.17553546,0
+TRI.US,D,20100907,000000,25.754,25.8626,25.4281,25.4528,814062.27089289,0
+TRI.US,D,20100908,000000,25.5763,26.0167,25.5249,25.7007,701814.93462618,0
+TRI.US,D,20100909,000000,25.907,26.001,25.6355,25.8843,1039631.2501799,0
+TRI.US,D,20100910,000000,25.9002,25.9673,25.679,25.7994,592768.24270254,0
+TRI.US,D,20100913,000000,25.9733,26.1786,25.8686,26.1501,908861.48842512,0
+TRI.US,D,20100914,000000,26.1896,26.6912,26.1896,26.2774,963720.99823443,0
+TRI.US,D,20100915,000000,26.1174,26.4325,26.1174,26.4028,743470.90054636,0
+TRI.US,D,20100916,000000,26.2577,26.5065,26.1086,26.3791,667953.51478413,0
+TRI.US,D,20100917,000000,26.4621,26.6981,26.3713,26.4878,691896.07604198,0
+TRI.US,D,20100920,000000,26.5155,26.6567,26.3713,26.551,967083.64925098,0
+TRI.US,D,20100921,000000,26.6567,26.8413,26.3514,26.6646,943405.36137925,0
+TRI.US,D,20100922,000000,26.712,26.7841,26.4661,26.5155,1016463.2833295,0
+TRI.US,D,20100923,000000,26.3397,26.5569,26.1352,26.1569,981411.11443743,0
+TRI.US,D,20100924,000000,26.5845,26.9026,26.4788,26.8799,957013.9219521,0
+TRI.US,D,20100927,000000,26.8215,26.9726,26.5025,26.5065,868239.32759014,0
+TRI.US,D,20100928,000000,26.5233,26.5975,26.1352,26.3397,1314327.7406599,0
+TRI.US,D,20100929,000000,26.312,26.7268,26.0977,26.5362,972909.81424624,0
+TRI.US,D,20100930,000000,26.6912,26.8108,26.2498,26.3584,900801.65641918,0
+TRI.US,D,20101001,000000,26.5777,26.8108,26.4414,26.5628,804274.0301892,0
+TRI.US,D,20101004,000000,26.4621,26.5155,26.2123,26.4731,1044769.8993545,0
+TRI.US,D,20101005,000000,26.6419,27.028,26.2982,26.9322,1563517.2929411,0
+TRI.US,D,20101006,000000,26.9392,27.1416,26.8157,27.0646,1154918.2366578,0
+TRI.US,D,20101007,000000,27.1811,27.1811,26.8375,26.9776,745211.45974463,0
+TRI.US,D,20101008,000000,26.9726,27.1811,26.9026,27.1416,709216.61452109,0
+TRI.US,D,20101011,000000,26.9983,27.2759,26.9579,27.1357,382474.4676419,0
+TRI.US,D,20101012,000000,27.1189,27.2147,26.8413,27.0833,804057.34626341,0
+TRI.US,D,20101013,000000,27.3677,27.3677,26.9659,27.1189,1127814.5201836,0
+TRI.US,D,20101014,000000,27.111,27.4893,27.0053,27.0429,1001634.6099971,0
+TRI.US,D,20101015,000000,27.2394,27.3391,26.8492,26.9915,959927.00444973,0
+TRI.US,D,20101018,000000,26.9322,27.1416,26.8671,27.1416,647176.15890951,0
+TRI.US,D,20101019,000000,26.4474,26.9095,26.3791,26.7199,1039487.4692571,0
+TRI.US,D,20101020,000000,26.7881,27.1505,26.7199,27.1505,682292.11792937,0
+TRI.US,D,20101021,000000,27.3076,27.6118,27.1673,27.3154,770803.45144692,0
+TRI.US,D,20101022,000000,27.347,27.421,26.8375,27.0053,569430.16884513,0
+TRI.US,D,20101025,000000,27.2621,27.2956,26.9983,27.0429,587437.21060313,0
+TRI.US,D,20101026,000000,26.795,27.3677,26.795,27.2621,644474.69762912,0
+TRI.US,D,20101027,000000,27.0833,27.1633,26.6044,26.8413,1008923.8977622,0
+TRI.US,D,20101028,000000,27.0566,27.3836,26.6419,26.6646,1029022.8506916,0
+TRI.US,D,20101029,000000,26.5579,26.9679,26.5579,26.868,585640.96161085,0
+TRI.US,D,20101101,000000,26.9579,27.0773,26.6784,26.8375,655004.11886403,0
+TRI.US,D,20101102,000000,27.0566,27.1189,26.8413,26.9322,700576.59611573,0
+TRI.US,D,20101103,000000,26.9519,26.9519,26.4414,26.8582,680915.06120474,0
+TRI.US,D,20101104,000000,27.1505,27.2394,26.5628,26.6339,1390131.6757259,0
+TRI.US,D,20101105,000000,26.6784,26.9026,26.6112,26.9026,709990.19638699,0
+TRI.US,D,20101108,000000,26.8492,26.9095,26.4661,26.4788,694997.49129754,0
+TRI.US,D,20101109,000000,26.7693,26.7781,26.3397,26.3654,875669.35865291,0
+TRI.US,D,20101110,000000,26.6044,26.9243,26.3397,26.8492,1256699.9418173,0
+TRI.US,D,20101111,000000,26.7475,26.8582,26.4661,26.7061,843393.57912759,0
+TRI.US,D,20101112,000000,26.4878,26.5628,26.0592,26.1786,767154.25112665,0
+TRI.US,D,20101115,000000,26.2774,26.6784,26.2646,26.4788,1128102.0820291,0
+TRI.US,D,20101116,000000,26.1086,26.1569,25.5436,25.8399,1256390.1040543,0
+TRI.US,D,20101117,000000,25.7826,25.8923,25.5763,25.671,712320.05486007,0
+TRI.US,D,20101118,000000,25.8923,26.0888,25.3214,25.4459,1274047.8189226,0
+TRI.US,D,20101119,000000,25.4359,25.8281,25.3362,25.7689,725673.45492217,0
+TRI.US,D,20101122,000000,25.7619,25.8222,25.5022,25.8152,1087467.7706936,0
+TRI.US,D,20101123,000000,25.6256,25.679,25.3638,25.5328,1225863.9966026,0
+TRI.US,D,20101124,000000,25.7689,26.1629,25.754,26.1629,1020155.0104017,0
+TRI.US,D,20101126,000000,25.8556,26.0888,25.7075,25.9673,385772.31598906,0
+TRI.US,D,20101129,000000,25.9209,26.0513,25.5763,26.0315,1082812.1039142,0
+TRI.US,D,20101130,000000,25.7165,25.8646,25.5396,25.5396,1791034.4024767,0
+TRI.US,D,20101201,000000,25.8281,25.9347,25.6355,25.9002,1400768.426382,0
+TRI.US,D,20101202,000000,26.0364,26.4474,26.0315,26.4098,1466145.2069255,0
+TRI.US,D,20101203,000000,26.2646,26.4958,25.8843,26.075,1282714.1634124,0
+TRI.US,D,20101206,000000,25.988,26.241,25.8469,26.1569,834280.70374399,0
+TRI.US,D,20101207,000000,26.3881,26.4237,25.8766,25.907,1081451.2478569,0
+TRI.US,D,20101208,000000,25.907,25.9209,25.6039,25.7432,1141554.7111788,0
+TRI.US,D,20101209,000000,25.7767,25.907,25.6622,25.8222,1206182.2108575,0
+TRI.US,D,20101210,000000,25.832,26.0087,25.7689,25.9307,902877.36692323,0
+TRI.US,D,20101213,000000,26.0434,26.2498,25.907,25.9584,695382.25714707,0
+TRI.US,D,20101214,000000,25.8626,25.9516,25.6553,25.7619,1017975.0081016,0
+TRI.US,D,20101215,000000,25.7234,25.9812,25.7007,25.8766,921929.35172523,0
+TRI.US,D,20101216,000000,25.8626,25.9347,25.5673,25.7234,1365701.0693641,0
+TRI.US,D,20101217,000000,25.7165,25.832,25.5189,25.8222,787329.14468424,0
+TRI.US,D,20101220,000000,25.7303,25.7826,25.4281,25.5881,562986.35340721,0
+TRI.US,D,20101221,000000,25.5812,25.7906,25.4873,25.7826,749189.73612043,0
+TRI.US,D,20101222,000000,25.8399,26.1086,25.8399,26.0977,623904.91280491,0
+TRI.US,D,20101223,000000,26.0237,26.3317,25.9584,26.2192,496138.34975992,0
+TRI.US,D,20101227,000000,26.1569,26.235,25.9733,26.235,315242.71068679,0
+TRI.US,D,20101228,000000,26.241,26.2982,26.0888,26.2774,270809.34285803,0
+TRI.US,D,20101229,000000,26.319,26.5175,26.319,26.4028,384022.6439154,0
+TRI.US,D,20101230,000000,26.3791,26.5253,26.1411,26.3051,367624.53093347,0
+TRI.US,D,20101231,000000,26.2211,26.3249,26.1273,26.1796,338631.41162967,0
+TRI.US,D,20110103,000000,26.1896,26.8157,26.1896,26.8157,843725.69280825,0
+TRI.US,D,20110104,000000,26.8018,26.8582,26.4731,26.4788,1283904.9124625,0
+TRI.US,D,20110105,000000,26.4325,26.5628,26.306,26.3881,733530.77858626,0
+TRI.US,D,20110106,000000,26.4788,26.5292,26.2577,26.4098,691584.21319553,0
+TRI.US,D,20110107,000000,26.5233,26.5569,26.2913,26.3881,777664.43406907,0
+TRI.US,D,20110110,000000,26.2774,26.3654,26.0661,26.227,717238.98248379,0
+TRI.US,D,20110111,000000,26.3881,26.8671,26.3397,26.7693,826005.20035397,0
+TRI.US,D,20110112,000000,26.8413,26.9243,26.712,26.8413,724105.02781449,0
+TRI.US,D,20110113,000000,26.7693,26.9322,26.5777,26.6567,691618.63961364,0
+TRI.US,D,20110114,000000,26.6044,27.0201,26.6044,26.9776,560289.95483537,0
+TRI.US,D,20110118,000000,26.9392,27.0773,26.795,27.0349,688370.40581024,0
+TRI.US,D,20110119,000000,27.028,27.2878,26.9579,27.028,1121930.6403109,0
+TRI.US,D,20110120,000000,26.6478,26.795,26.4621,26.7781,1093404.3027351,0
+TRI.US,D,20110121,000000,26.8671,27.2552,26.8413,27.1416,674568.44977092,0
+TRI.US,D,20110124,000000,27.1811,27.744,26.9983,27.6927,941974.63994402,0
+TRI.US,D,20110125,000000,27.5693,27.7865,27.4694,27.7657,793468.18506766,0
+TRI.US,D,20110126,000000,27.7796,28.4256,27.6118,28.228,1779015.5323875,0
+TRI.US,D,20110127,000000,28.2585,28.3248,27.9061,28.0275,1228399.4010427,0
+TRI.US,D,20110128,000000,27.9475,28.1391,27.421,27.5968,1014786.514259,0
+TRI.US,D,20110131,000000,27.8576,28.4323,27.7984,28.0996,1521632.4925947,0
+TRI.US,D,20110201,000000,28.2585,28.7633,28.1006,28.7633,2624338.0034714,0
+TRI.US,D,20110202,000000,28.7701,29.106,28.7563,29.0575,2006076.998154,0
+TRI.US,D,20110203,000000,29.2482,29.3114,28.9548,29.0438,1157048.6244141,0
+TRI.US,D,20110204,000000,29.2254,29.4999,29.0151,29.4625,924933.56297668,0
+TRI.US,D,20110207,000000,29.4181,29.6066,29.0487,29.1138,1270636.565904,0
+TRI.US,D,20110208,000000,29.2126,29.2611,28.9391,29.2186,1339647.3586424,0
+TRI.US,D,20110209,000000,29.1365,29.1761,28.9904,29.0931,945841.5367318,0
+TRI.US,D,20110210,000000,28.4887,28.5984,27.9415,28.1608,1968974.4323005,0
+TRI.US,D,20110211,000000,28.1944,28.3189,27.9889,28.1678,1616737.4977231,0
+TRI.US,D,20110214,000000,28.2053,28.2053,27.9811,28.0532,927645.14967416,0
+TRI.US,D,20110215,000000,28.1549,28.1678,27.9347,27.9969,629209.61881987,0
+TRI.US,D,20110216,000000,28.1233,28.228,27.9347,28.0176,907249.52202394,0
+TRI.US,D,20110218,000000,27.9128,27.9781,27.665,27.8665,826784.85747012,0
+TRI.US,D,20110222,000000,27.8102,27.9128,27.4142,27.4981,1470710.7574928,0
+TRI.US,D,20110223,000000,27.5574,27.5634,27.0962,27.2226,1476334.4141462,0
+TRI.US,D,20110224,000000,27.3786,27.5693,27.2552,27.2878,1496220.7333167,0
+TRI.US,D,20110225,000000,27.4063,27.5741,27.347,27.5634,730740.21363546,0
+TRI.US,D,20110228,000000,27.7272,27.7539,27.6156,27.7045,616116.44197705,0
+TRI.US,D,20110301,000000,27.673,27.7865,27.3707,27.3786,1056702.7033985,0
+TRI.US,D,20110302,000000,27.4764,27.5188,27.347,27.4063,763658.95714617,0
+TRI.US,D,20110303,000000,27.4981,27.6808,27.3154,27.5484,955957.84094932,0
+TRI.US,D,20110304,000000,27.506,27.6927,27.4814,27.6403,917556.18408281,0
+TRI.US,D,20110307,000000,27.6927,27.7362,27.3223,27.4694,821608.74425223,0
+TRI.US,D,20110308,000000,27.5484,27.9555,27.4427,27.665,1158095.5925415,0
+TRI.US,D,20110309,000000,27.7243,28.1608,27.436,27.751,1117333.7009507,0
+TRI.US,D,20110310,000000,27.4814,27.7944,27.1673,27.5574,1433295.3162512,0
+TRI.US,D,20110311,000000,27.3076,27.673,27.2552,27.5188,939231.66445356,0
+TRI.US,D,20110314,000000,27.2394,28.0946,27.2394,28.0532,1220045.9319411,0
+TRI.US,D,20110315,000000,26.9579,27.2621,26.7614,27.0429,1533285.8351269,0
+TRI.US,D,20110316,000000,26.8215,27.028,26.4177,26.5698,2032835.4379053,0
+TRI.US,D,20110317,000000,26.8709,26.8709,26.5312,26.6587,957835.09327834,0
+TRI.US,D,20110318,000000,26.8018,26.9451,26.5065,26.6567,989122.63209539,0
+TRI.US,D,20110321,000000,26.9243,27.0773,26.8108,26.8157,1345433.0219692,0
+TRI.US,D,20110322,000000,26.8937,27.1999,26.8492,27.0429,731384.19016257,0
+TRI.US,D,20110323,000000,26.9579,27.111,26.712,27.0507,878100.47129691,0
+TRI.US,D,20110324,000000,27.1939,27.3786,26.9659,27.1277,812762.16733817,0
+TRI.US,D,20110325,000000,27.1416,27.5741,27.0566,27.1999,673114.43987637,0
+TRI.US,D,20110328,000000,27.3154,27.5574,27.1189,27.1189,565551.12155683,0
+TRI.US,D,20110329,000000,27.1633,27.4893,27.1189,27.4063,479645.05785729,0
+TRI.US,D,20110330,000000,27.5188,27.7944,27.3223,27.7569,972657.69136063,0
+TRI.US,D,20110331,000000,27.7984,27.8428,27.4437,27.5614,664397.4683011,0
+TRI.US,D,20110401,000000,27.6473,27.7362,27.5347,27.6996,785520.74519145,0
+TRI.US,D,20110404,000000,27.7095,27.744,27.4507,27.4814,674371.0041376,0
+TRI.US,D,20110405,000000,27.4912,27.9258,27.4073,27.7984,803215.92410298,0
+TRI.US,D,20110406,000000,27.9555,28.0028,27.6473,27.9722,665705.6721895,0
+TRI.US,D,20110407,000000,27.9632,27.9811,27.7569,27.8378,669567.50626874,0
+TRI.US,D,20110408,000000,27.8586,28.0739,27.8171,28.0097,849587.29676331,0
+TRI.US,D,20110411,000000,27.9722,28.0532,27.8981,27.8981,662108.1114964,0
+TRI.US,D,20110412,000000,27.7115,27.8685,27.5604,27.5711,1206514.3245381,0
+TRI.US,D,20110413,000000,27.7282,27.9128,27.589,27.7282,635415.4869561,0
+TRI.US,D,20110414,000000,27.5693,27.8921,27.4893,27.8171,637454.74595862,0
+TRI.US,D,20110415,000000,27.673,27.9061,27.5693,27.8221,680711.54032117,0
+TRI.US,D,20110418,000000,27.6601,28.1549,27.5574,27.9889,1155702.9564826,0
+TRI.US,D,20110419,000000,28.0946,28.9331,27.9889,28.7228,1284389.9199413,0
+TRI.US,D,20110420,000000,28.9618,29.0438,28.7356,28.9024,768057.43833132,0
+TRI.US,D,20110421,000000,28.9024,29.0358,28.7079,28.8047,627215.92419428,0
+TRI.US,D,20110425,000000,28.86,28.8877,28.6349,28.7228,606866.8734627,0
+TRI.US,D,20110426,000000,28.8265,29.0358,28.778,28.9757,583290.85230358,0
+TRI.US,D,20110427,000000,28.9331,29.0151,28.6427,29.0004,689037.67079666,0
+TRI.US,D,20110428,000000,28.7356,28.7356,27.9268,28.1766,1410887.7682245,0
+TRI.US,D,20110429,000000,28.1766,28.4473,27.9988,28.4256,1083181.6816381,0
+TRI.US,D,20110502,000000,28.3396,28.789,28.2053,28.305,1030224.7377005,0
+TRI.US,D,20110503,000000,28.1766,28.2368,27.7045,27.9762,867026.30262241,0
+TRI.US,D,20110504,000000,27.8567,27.9949,27.5711,27.9405,1028372.7989143,0
+TRI.US,D,20110505,000000,27.6492,27.827,27.4646,27.5643,978652.95082133,0
+TRI.US,D,20110506,000000,27.8339,27.987,27.507,27.6383,936069.49669546,0
+TRI.US,D,20110509,000000,27.7115,27.7627,27.4774,27.6788,1116245.2186132,0
+TRI.US,D,20110510,000000,27.7845,27.8685,27.6383,27.8645,538681.30221741,0
+TRI.US,D,20110511,000000,27.8645,27.9405,27.423,27.5367,758499.04459563,0
+TRI.US,D,20110512,000000,27.4597,27.6078,27.2473,27.5711,1051195.4890416,0
+TRI.US,D,20110513,000000,27.5791,27.6383,27.1574,27.355,673833.34448996,0
+TRI.US,D,20110516,000000,27.3076,27.4597,27.0952,27.2621,645538.87896558,0
+TRI.US,D,20110517,000000,27.2305,27.4646,27.1495,27.4597,802954.68834198,0
+TRI.US,D,20110518,000000,27.438,27.507,27.2552,27.4991,664922.97744822,0
+TRI.US,D,20110519,000000,27.5524,27.5604,27.2394,27.4597,1117916.9249753,0
+TRI.US,D,20110520,000000,27.3609,27.3914,27.1407,27.187,860072.16616301,0
+TRI.US,D,20110523,000000,26.9065,27.103,26.792,26.8187,1016992.8426436,0
+TRI.US,D,20110524,000000,26.9065,27.0952,26.7742,27.0053,933364.99778993,0
+TRI.US,D,20110525,000000,26.8245,27.1663,26.7811,27.0537,836569.04800698,0
+TRI.US,D,20110526,000000,26.8986,27.3677,26.8858,27.3076,985361.03964538,0
+TRI.US,D,20110527,000000,27.438,27.6225,27.3796,27.4646,852099.41274406,0
+TRI.US,D,20110531,000000,27.752,27.9889,27.3856,27.5949,1197709.2618341,0
+TRI.US,D,20110601,000000,27.5277,27.5277,26.9135,26.9352,1094375.3302343,0
+TRI.US,D,20110602,000000,26.8405,27.0913,26.792,26.9549,962612.26506276,0
+TRI.US,D,20110603,000000,26.7426,26.9135,26.4808,26.7851,1065807.4784484,0
+TRI.US,D,20110606,000000,26.7495,26.8986,26.5579,26.6212,1211219.6058612,0
+TRI.US,D,20110607,000000,26.7495,27.0113,26.5994,26.6587,901431.45736236,0
+TRI.US,D,20110608,000000,26.4335,26.5648,26.3457,26.4561,748227.8214966,0
+TRI.US,D,20110609,000000,26.5175,26.6063,26.4098,26.5579,586610.97656835,0
+TRI.US,D,20110610,000000,26.5085,26.6212,25.984,26.1086,813869.88796812,0
+TRI.US,D,20110613,000000,25.999,26.2567,25.9545,26.0217,835996.96194124,0
+TRI.US,D,20110614,000000,26.226,26.5253,26.1975,26.4888,901575.23828508,0
+TRI.US,D,20110615,000000,26.2123,26.3397,25.992,26.0344,1409397.3068286,0
+TRI.US,D,20110616,000000,25.8893,26.2231,25.8736,26.1234,1009638.7522091,0
+TRI.US,D,20110617,000000,26.2843,26.4335,26.1776,26.2567,876189.80509149,0
+TRI.US,D,20110620,000000,26.1471,26.3317,26.0344,26.1776,568428.76509463,0
+TRI.US,D,20110621,000000,26.4621,26.474,26.1688,26.2478,979748.52095078,0
+TRI.US,D,20110622,000000,26.1342,26.3317,26.071,26.1134,867496.12197553,0
+TRI.US,D,20110623,000000,25.83,25.83,25.4459,25.7165,1590913.6339695,0
+TRI.US,D,20110624,000000,25.7165,25.7787,25.3698,25.4409,1665447.8417319,0
+TRI.US,D,20110627,000000,25.3698,25.9327,25.2848,25.83,778533.19485564,0
+TRI.US,D,20110628,000000,25.9032,26.0621,25.8359,25.8963,669001.49545324,0
+TRI.US,D,20110629,000000,26.1471,26.3317,26.0799,26.2478,1358988.9303733,0
+TRI.US,D,20110630,000000,26.3297,26.6102,26.3297,26.5905,726603.98075301,0
+TRI.US,D,20110701,000000,26.5312,26.792,26.3881,26.7564,666535.95639111,0
+TRI.US,D,20110705,000000,26.6497,26.7367,26.4424,26.4621,766652.03043883,0
+TRI.US,D,20110706,000000,26.4968,26.5312,26.238,26.2814,1039304.1992078,0
+TRI.US,D,20110707,000000,26.4671,26.5451,26.2478,26.2913,1362994.5453751,0
+TRI.US,D,20110708,000000,26.1776,26.2843,26.0947,26.2123,1143113.0128693,0
+TRI.US,D,20110711,000000,25.9397,26.0621,25.6572,25.8014,1359407.1100992,0
+TRI.US,D,20110712,000000,25.6957,25.9723,25.6622,25.7945,1295647.3586651,0
+TRI.US,D,20110713,000000,25.8716,26.1342,25.8172,25.917,715833.57459129,0
+TRI.US,D,20110714,000000,26.0058,26.1194,25.5328,25.5594,720665.42362802,0
+TRI.US,D,20110715,000000,25.7244,25.7382,25.192,25.3995,1036905.4878985,0
+TRI.US,D,20110718,000000,25.2147,25.2848,24.9363,25.0448,1365041.9047113,0
+TRI.US,D,20110719,000000,25.3362,25.6029,25.2374,25.6029,1046381.8657557,0
+TRI.US,D,20110720,000000,25.7569,25.7569,25.5396,25.6206,1536887.4459868,0
+TRI.US,D,20110721,000000,25.7382,25.9703,25.5594,25.9486,1435521.8954698,0
+TRI.US,D,20110722,000000,25.4202,25.6651,24.9728,25.1407,2365398.6870714,0
+TRI.US,D,20110725,000000,24.957,25.0765,24.6824,24.8167,1584991.2775117,0
+TRI.US,D,20110726,000000,24.7663,24.7723,24.3999,24.4226,1491695.6844178,0
+TRI.US,D,20110727,000000,24.239,24.3772,23.8174,23.8174,2192813.9903479,0
+TRI.US,D,20110728,000000,24.5146,24.8444,24.4296,24.636,1664177.1018868,0
+TRI.US,D,20110729,000000,24.474,24.5373,24.1481,24.3792,1781353.4911944,0
+TRI.US,D,20110801,000000,24.5925,24.6479,24.0751,24.239,1251046.9214544,0
+TRI.US,D,20110802,000000,24.1708,24.3209,23.5842,23.5911,2068189.3442269,0
+TRI.US,D,20110803,000000,23.6109,23.6366,22.9058,23.3353,1989654.584171,0
+TRI.US,D,20110804,000000,23.0973,23.119,22.1986,22.2332,2960595.0047927,0
+TRI.US,D,20110805,000000,22.5136,22.6292,21.685,22.2203,3086412.4250474,0
+TRI.US,D,20110808,000000,21.5419,21.7482,20.89,20.89,3580721.1119385,0
+TRI.US,D,20110809,000000,21.127,21.8896,20.4703,21.8756,4805712.2975878,0
+TRI.US,D,20110810,000000,21.4925,21.8677,21.1912,21.2397,3493928.0617016,0
+TRI.US,D,20110811,000000,21.5349,22.4692,21.3344,22.3674,3224773.2119966,0
+TRI.US,D,20110812,000000,22.5907,22.6381,22.0801,22.3359,2066429.5467362,0
+TRI.US,D,20110815,000000,22.5136,22.8138,22.4692,22.8138,1144296.6741274,0
+TRI.US,D,20110816,000000,22.6489,22.6826,22.3804,22.4821,1612138.5332796,0
+TRI.US,D,20110817,000000,22.6124,22.9363,22.4119,22.4623,1252976.8259523,0
+TRI.US,D,20110818,000000,21.842,22.0425,21.3788,21.7107,2311209.4798736,0
+TRI.US,D,20110819,000000,21.3118,21.8896,21.135,21.135,2783735.3569729,0
+TRI.US,D,20110822,000000,21.6031,21.61,21.0826,21.1063,1916927.7633596,0
+TRI.US,D,20110823,000000,21.206,21.8756,21.0401,21.8756,2309036.5653654,0
+TRI.US,D,20110824,000000,21.8836,21.9123,21.5784,21.7699,1448738.6024012,0
+TRI.US,D,20110825,000000,21.8836,21.927,21.2397,21.2881,1755802.0011604,0
+TRI.US,D,20110826,000000,21.1063,21.6188,20.7616,21.5419,2161951.7190489,0
+TRI.US,D,20110829,000000,21.8599,22.0198,21.7265,22.0198,1278326.8201862,0
+TRI.US,D,20110830,000000,21.9507,21.9645,21.5182,21.7976,1374313.7491433,0
+TRI.US,D,20110831,000000,21.9902,22.32,21.8489,22.1176,1674548.566615,0
+TRI.US,D,20110901,000000,22.1482,22.3359,21.9507,21.9576,2179084.9373117,0
+TRI.US,D,20110902,000000,21.6535,21.8085,21.3691,21.3691,1544113.956166,0
+TRI.US,D,20110906,000000,20.733,20.7813,20.0969,20.6619,2659747.5995869,0
+TRI.US,D,20110907,000000,20.9532,21.2397,20.7813,21.2397,1870109.8598055,0
+TRI.US,D,20110908,000000,21.0668,21.3038,20.9275,20.9464,1766819.4674991,0
+TRI.US,D,20110909,000000,20.7893,20.7893,20.2402,20.2688,2183549.2337081,0
+TRI.US,D,20110912,000000,20.0802,20.3339,19.9922,20.3271,1557900.7240798,0
+TRI.US,D,20110913,000000,20.3459,20.7241,20.2491,20.5888,1350144.3785426,0
+TRI.US,D,20110914,000000,20.6046,21.1547,20.3389,20.9532,1591744.9307127,0
+TRI.US,D,20110915,000000,21.2397,21.5556,21.1122,21.4697,1833406.2353854,0
+TRI.US,D,20110916,000000,21.5349,21.7107,21.2248,21.4015,1587121.6652681,0
+TRI.US,D,20110919,000000,20.8287,21.1685,20.7616,21.0174,1786340.2591125,0
+TRI.US,D,20110920,000000,21.0065,21.4994,20.9759,21.0737,1564242.272805,0
+TRI.US,D,20110921,000000,21.053,21.2751,20.5266,20.5335,1775790.5870434,0
+TRI.US,D,20110922,000000,20.0051,20.0505,19.461,19.5538,3107421.6529734,0
+TRI.US,D,20110923,000000,19.373,19.8984,19.373,19.8234,3202007.224205,0
+TRI.US,D,20110926,000000,19.775,20.0881,19.4155,20.0664,3074157.6327398,0
+TRI.US,D,20110927,000000,20.4318,20.6707,20.1808,20.2688,2154961.1310879,0
+TRI.US,D,20110928,000000,20.2975,20.6747,19.8234,19.8531,1760933.5625431,0
+TRI.US,D,20110929,000000,20.1671,20.2046,19.4679,19.8728,1942689.8620691,0
+TRI.US,D,20110930,000000,19.5943,19.7384,19.3306,19.3306,1835507.2594322,0
+TRI.US,D,20111003,000000,19.2812,19.3099,18.8071,18.8615,2374884.1778039,0
+TRI.US,D,20111004,000000,18.7074,19.2319,18.6689,19.2319,4471124.9775451,0
+TRI.US,D,20111005,000000,19.2348,19.6298,19.0323,19.5844,1959000.8964641,0
+TRI.US,D,20111006,000000,19.4935,20.2322,19.3593,20.2244,2182519.4787897,0
+TRI.US,D,20111007,000000,20.3814,20.4772,20.013,20.1127,2178515.8888712,0
+TRI.US,D,20111010,000000,20.4623,20.6194,20.2402,20.5266,1610151.9264459,0
+TRI.US,D,20111011,000000,20.3972,20.5028,20.2125,20.3271,1341160.095956,0
+TRI.US,D,20111012,000000,20.805,20.9048,20.5384,20.5967,3330984.7871342,0
+TRI.US,D,20111013,000000,20.573,20.5888,20.1187,20.2322,1635354.0895901,0
+TRI.US,D,20111014,000000,20.4703,20.5028,20.2738,20.4189,1297427.4069901,0
+TRI.US,D,20111017,000000,20.3043,20.3339,19.7987,19.8234,1501638.844003,0
+TRI.US,D,20111018,000000,19.9064,20.1187,19.6456,20.0249,3279435.2761727,0
+TRI.US,D,20111019,000000,20.0051,20.1731,19.6604,19.7454,1967718.880581,0
+TRI.US,D,20111020,000000,19.8115,20.254,19.7691,20.1898,2475906.4766814,0
+TRI.US,D,20111021,000000,20.4279,20.5769,20.3192,20.5769,1340866.4588603,0
+TRI.US,D,20111024,000000,20.648,20.8821,20.5602,20.8821,886692.90024195,0
+TRI.US,D,20111025,000000,20.8614,20.8614,20.3755,20.4279,1780813.8064632,0
+TRI.US,D,20111026,000000,20.6412,20.8623,20.4396,20.8623,2017632.1241405,0
+TRI.US,D,20111027,000000,21.3908,21.7345,21.2881,21.6603,2404084.8681581,0
+TRI.US,D,20111028,000000,21.6327,21.7078,21.4609,21.6386,1744491.9102676,0
+TRI.US,D,20111031,000000,21.3028,21.5903,21.1952,21.211,2000514.0940032,0
+TRI.US,D,20111101,000000,20.3755,21.292,20.1898,20.7449,3371358.8752505,0
+TRI.US,D,20111102,000000,20.9917,21.1458,20.6272,20.6747,1582077.1824724,0
+TRI.US,D,20111103,000000,20.9404,21.0273,20.5848,21.0124,1591997.0535983,0
+TRI.US,D,20111104,000000,20.7953,20.9404,20.4979,20.7103,961900.44824113,0
+TRI.US,D,20111107,000000,20.7527,21.1567,20.6382,21.1567,1188089.1030542,0
+TRI.US,D,20111108,000000,21.3305,21.5043,21.0846,21.4984,1775008.9048438,0
+TRI.US,D,20111109,000000,20.9611,20.9769,20.6155,20.6529,2160578.712491,0
+TRI.US,D,20111110,000000,20.896,21.0411,20.5769,20.8387,907503.66999297,0
+TRI.US,D,20111111,000000,21.0351,21.13,20.9275,21.0757,749396.29462912,0
+TRI.US,D,20111114,000000,21.0757,21.122,20.729,20.9207,950130.66341235,0
+TRI.US,D,20111115,000000,20.9117,20.9532,20.7231,20.7716,926509.07787634,0
+TRI.US,D,20111116,000000,20.5305,20.6659,20.2688,20.2816,1368864.2496639,0
+TRI.US,D,20111117,000000,20.3459,20.3556,19.7839,19.9221,1770838.2455433,0
+TRI.US,D,20111118,000000,20.0308,20.0782,19.6535,19.699,937736.14034894,0
+TRI.US,D,20111121,000000,19.4214,19.46,19.1577,19.366,1308617.0054195,0
+TRI.US,D,20111122,000000,19.3523,19.4441,19.1646,19.294,775927.92503764,0
+TRI.US,D,20111123,000000,19.0244,19.0975,18.6047,18.8328,1555191.1624657,0
+TRI.US,D,20111125,000000,18.5553,19.0461,18.4832,18.9069,695652.60578346,0
+TRI.US,D,20111128,000000,19.2792,19.366,19.0393,19.1844,1420250.7414104,0
+TRI.US,D,20111129,000000,19.2416,19.2792,18.5493,18.9484,1477833.9884177,0
+TRI.US,D,20111130,000000,19.4787,19.5893,19.3463,19.5597,2598515.1522593,0
+TRI.US,D,20111201,000000,19.5686,19.618,19.3453,19.4214,1316730.502136,0
+TRI.US,D,20111202,000000,19.5686,19.7257,18.9069,19.0323,1823751.6501874,0
+TRI.US,D,20111205,000000,19.2348,19.6031,19.1972,19.4886,1448312.3223416,0
+TRI.US,D,20111206,000000,19.451,19.5172,19.1903,19.3157,862768.56473485,0
+TRI.US,D,20111207,000000,19.2792,19.5014,19.0036,19.4935,1004143.6883527,0
+TRI.US,D,20111208,000000,19.2546,19.5369,19.0106,19.0393,1876773.3967944,0
+TRI.US,D,20111209,000000,19.0185,19.5014,19.0106,19.3927,1700044.3668549,0
+TRI.US,D,20111212,000000,19.136,19.3009,19.0106,19.2703,1552928.1317454,0
+TRI.US,D,20111213,000000,19.3069,19.5943,18.9552,19.056,2072267.862232,0
+TRI.US,D,20111214,000000,18.8872,19.0036,18.7134,18.9148,2107469.8872971,0
+TRI.US,D,20111215,000000,19.0827,19.1281,18.8071,18.8456,1588115.9812267,0
+TRI.US,D,20111216,000000,18.8674,19.0036,18.5692,18.659,1210862.1786378,0
+TRI.US,D,20111219,000000,18.5987,18.7864,18.269,18.3261,1710376.3424565,0
+TRI.US,D,20111220,000000,18.578,18.5859,18.3203,18.42,2086054.6301456,0
+TRI.US,D,20111221,000000,18.4486,18.5859,18.346,18.578,1316400.4135388,0
+TRI.US,D,20111222,000000,18.5859,18.9819,18.4763,18.9622,1221329.8348285,0
+TRI.US,D,20111223,000000,18.9889,19.2348,18.9889,19.136,710120.81426749,0
+TRI.US,D,20111227,000000,19.1281,19.2259,19.0393,19.1143,609167.36822619,0
+TRI.US,D,20111228,000000,19.1705,19.1765,18.7438,18.7666,672258.84213203,0
+TRI.US,D,20111229,000000,18.8872,19.1053,18.8408,19.0688,657710.64285295,0
+TRI.US,D,20111230,000000,19.0827,19.4283,19.0827,19.2703,1048043.4467007,0
+TRI.US,D,20120103,000000,19.7305,19.8698,19.381,19.5626,1154906.0861574,0
+TRI.US,D,20120104,000000,19.5014,19.6535,19.4441,19.5104,1604393.6017452,0
+TRI.US,D,20120105,000000,19.4441,19.5014,19.213,19.4886,1848060.751544,0
+TRI.US,D,20120106,000000,19.4086,19.8017,19.3296,19.5251,1466440.8691047,0
+TRI.US,D,20120109,000000,19.6377,19.9221,19.4817,19.9034,1174428.9028542,0
+TRI.US,D,20120110,000000,20.0644,20.1958,20.01,20.1661,1512025.4968569,0
+TRI.US,D,20120111,000000,20.1384,20.2194,19.9655,20.1187,1668157.4033459,0
+TRI.US,D,20120112,000000,20.1503,20.3814,20.1226,20.3676,1316494.5799178,0
+TRI.US,D,20120113,000000,20.2125,20.2609,19.9715,20.1731,1401903.4856381,0
+TRI.US,D,20120117,000000,20.3025,20.7745,20.2293,20.6697,1890937.8427656,0
+TRI.US,D,20120118,000000,20.7043,20.9334,20.486,20.564,1441656.8856864,0
+TRI.US,D,20120119,000000,20.803,20.9117,20.6451,20.8476,1360983.6375405,0
+TRI.US,D,20120120,000000,20.7576,20.8614,20.7043,20.8387,717835.36955057,0
+TRI.US,D,20120123,000000,20.9048,21.054,20.819,20.9681,740415.04966772,0
+TRI.US,D,20120124,000000,20.819,21.0184,20.6451,20.6737,1051587.3426831,0
+TRI.US,D,20120125,000000,20.6737,20.8476,20.5552,20.819,810186.26122974,0
+TRI.US,D,20120126,000000,20.6302,20.7716,20.0871,20.1731,2022308.0417539,0
+TRI.US,D,20120127,000000,20.1701,20.2224,19.8698,20.1068,1468687.6991577,0
+TRI.US,D,20120130,000000,19.8935,20.0702,19.8124,20.0239,1348740.9957335,0
+TRI.US,D,20120131,000000,20.2085,20.2085,19.6011,19.8638,2289522.861544,0
+TRI.US,D,20120201,000000,20.0032,20.1473,19.9221,19.9715,2836954.5492132,0
+TRI.US,D,20120202,000000,20.0702,20.1808,19.7058,19.7197,1960658.4272421,0
+TRI.US,D,20120203,000000,19.8638,19.9745,19.7187,19.777,2154310.0667688,0
+TRI.US,D,20120206,000000,19.7257,19.8758,19.6031,19.8421,2105011.4360269,0
+TRI.US,D,20120207,000000,19.8342,19.8638,19.5814,19.7691,2086906.1777231,0
+TRI.US,D,20120208,000000,19.7829,20.0989,19.7305,20.0664,2378325.8070737,0
+TRI.US,D,20120209,000000,19.938,20.0387,19.7621,19.8184,2564340.857029,0
+TRI.US,D,20120210,000000,19.5281,19.534,19.0688,19.1705,2835016.5443815,0
+TRI.US,D,20120213,000000,19.4037,19.5814,19.2357,19.4984,2159773.7418322,0
+TRI.US,D,20120214,000000,19.4717,19.5202,19.2416,19.5054,1340709.5148955,0
+TRI.US,D,20120215,000000,19.6357,19.6506,19.4165,19.4402,1251571.4180599,0
+TRI.US,D,20120216,000000,19.4717,19.8421,19.369,19.8342,1510384.1667462,0
+TRI.US,D,20120217,000000,19.9162,19.9665,19.7187,19.8007,1105323.9437369,0
+TRI.US,D,20120221,000000,19.8274,20.3547,19.7829,20.3092,2018295.33896,0
+TRI.US,D,20120222,000000,20.2441,20.9097,20.1868,20.6994,3238994.3603036,0
+TRI.US,D,20120223,000000,20.726,20.9256,20.566,20.9256,1991185.5472355,0
+TRI.US,D,20120224,000000,20.8574,20.9394,20.8297,20.8574,1772776.2503749,0
+TRI.US,D,20120227,000000,20.7409,21.1665,20.6539,21.0184,2242958.0934172,0
+TRI.US,D,20120228,000000,21.0332,21.1665,20.9256,21.054,2115790.9550641,0
+TRI.US,D,20120229,000000,21.2209,21.3788,21.1122,21.1863,1837538.418101,0
+TRI.US,D,20120301,000000,21.2377,21.2821,20.8663,21.131,1781225.910939,0
+TRI.US,D,20120302,000000,21.1497,21.2683,21.0263,21.2307,1169576.8029832,0
+TRI.US,D,20120305,000000,21.131,21.3502,21.0688,21.2377,2373282.3368198,0
+TRI.US,D,20120306,000000,21.0332,21.1724,20.7122,20.7339,4594804.9222514,0
+TRI.US,D,20120307,000000,20.8,20.9848,20.57,20.8574,1854751.6271589,0
+TRI.US,D,20120308,000000,20.9522,21.0618,20.8446,20.9581,891891.28937744,0
+TRI.US,D,20120309,000000,20.9256,21.1438,20.894,21.0006,1155534.8745589,0
+TRI.US,D,20120312,000000,21.0065,21.2949,20.9749,21.2544,1317160.8323624,0
+TRI.US,D,20120313,000000,21.3167,21.5092,21.1883,21.5092,1488605.4071211,0
+TRI.US,D,20120314,000000,21.4589,21.5319,20.9394,21.0471,1780363.2254025,0
+TRI.US,D,20120315,000000,21.1438,21.3344,21.0006,21.2949,1340017.948908,0
+TRI.US,D,20120316,000000,21.3502,21.6169,21.3344,21.5616,1284259.3020608,0
+TRI.US,D,20120319,000000,21.3967,21.7364,21.2741,21.3434,2477817.1428869,0
+TRI.US,D,20120320,000000,21.211,21.4431,20.9749,21.3434,2370291.2886106,0
+TRI.US,D,20120321,000000,21.3671,22.0702,21.3255,22.0208,2884253.4100791,0
+TRI.US,D,20120322,000000,21.8658,21.8658,21.4885,21.6613,2902473.0855961,0
+TRI.US,D,20120323,000000,21.6317,21.766,21.5536,21.6613,1670790.0117901,0
+TRI.US,D,20120326,000000,21.8658,22.1156,21.7966,22.008,1847815.7164504,0
+TRI.US,D,20120327,000000,22.0159,22.1008,21.6376,21.6376,1403866.8040124,0
+TRI.US,D,20120328,000000,21.7078,21.7078,21.3601,21.449,2143667.2408626,0
+TRI.US,D,20120329,000000,21.3601,21.4342,21.0757,21.2456,1581504.083865,0
+TRI.US,D,20120330,000000,21.3671,21.3671,21.1152,21.131,1612316.7406203,0
+TRI.US,D,20120402,000000,21.1952,21.4885,21.1152,21.4806,1454309.6068857,0
+TRI.US,D,20120403,000000,21.449,21.5468,21.211,21.2683,1256429.593181,0
+TRI.US,D,20120404,000000,21.0688,21.1497,20.808,20.8247,1522569.0936758,0
+TRI.US,D,20120405,000000,20.8,20.816,20.5868,20.6402,814989.75909861,0
+TRI.US,D,20120409,000000,20.4209,20.4574,20.2352,20.3676,1332560.5792191,0
+TRI.US,D,20120410,000000,20.3459,20.3814,20.0831,20.1701,1989668.759755,0
+TRI.US,D,20120411,000000,20.2955,20.6342,20.1611,20.6184,1914241.4902048,0
+TRI.US,D,20120412,000000,20.6539,20.886,20.5236,20.8446,1257091.7954588,0
+TRI.US,D,20120413,000000,20.7339,20.8811,20.6747,20.6747,1757631.664029,0
+TRI.US,D,20120416,000000,20.886,20.9394,20.648,20.816,1234413.8987958,0
+TRI.US,D,20120417,000000,20.971,21.2209,20.896,21.127,1295361.8219031,0
+TRI.US,D,20120418,000000,21.0471,21.1587,20.7745,20.8297,2345069.8871738,0
+TRI.US,D,20120419,000000,20.7745,20.816,20.5868,20.7833,1114388.2171184,0
+TRI.US,D,20120420,000000,20.9581,21.2031,20.8663,21.1152,1156938.257368,0
+TRI.US,D,20120423,000000,20.9444,20.9444,20.6539,20.816,1483449.5447374,0
+TRI.US,D,20120424,000000,20.8297,21.2169,20.8247,21.1587,1778021.216429,0
+TRI.US,D,20120425,000000,21.3502,21.4185,21.1804,21.3671,1725800.3903141,0
+TRI.US,D,20120426,000000,21.3167,21.6169,21.1724,21.5616,1421196.4553669,0
+TRI.US,D,20120427,000000,21.5774,21.9339,21.5616,21.7897,1591241.6974832,0
+TRI.US,D,20120430,000000,21.7137,21.8163,21.5616,21.8016,1175236.9111382,0
+TRI.US,D,20120501,000000,22.0435,22.3408,21.9912,22.0435,2574180.73736,0
+TRI.US,D,20120502,000000,22.1907,22.3447,22.0357,22.2737,3573962.396029,0
+TRI.US,D,20120503,000000,22.2766,22.4109,22.0159,22.0761,1905952.8237726,0
+TRI.US,D,20120504,000000,21.9161,21.9408,21.4272,21.5714,1753714.1401558,0
+TRI.US,D,20120507,000000,21.4806,21.7512,21.3671,21.7195,1608334.4140777,0
+TRI.US,D,20120508,000000,21.6169,21.7512,21.3344,21.6613,1737036.5656621,0
+TRI.US,D,20120509,000000,21.4272,21.7699,21.3502,21.6258,1185717.730371,0
+TRI.US,D,20120510,000000,21.6495,21.7699,21.4509,21.5794,1242475.7558853,0
+TRI.US,D,20120511,000000,21.5556,21.7472,21.4509,21.5556,833313.72641162,0
+TRI.US,D,20120514,000000,21.2524,21.4362,21.1557,21.1557,1281887.9293776,0
+TRI.US,D,20120515,000000,21.1557,21.1863,20.818,20.9284,1689528.1086622,0
+TRI.US,D,20120516,000000,20.971,21.1063,20.8466,20.9779,1522089.1489056,0
+TRI.US,D,20120517,000000,21.0095,21.0293,20.5345,20.5345,1020333.2177425,0
+TRI.US,D,20120518,000000,20.6826,20.7488,20.2738,20.3359,1137788.0560201,0
+TRI.US,D,20120521,000000,20.3942,20.7488,20.3132,20.7182,735760.39543012,0
+TRI.US,D,20120522,000000,20.7488,20.9207,20.6392,20.6826,1416290.6907853,0
+TRI.US,D,20120523,000000,20.5285,20.9207,20.2302,20.8752,1762091.9102586,0
+TRI.US,D,20120524,000000,20.9474,21.3018,20.8752,21.209,3235104.1750564,0
+TRI.US,D,20120525,000000,21.1408,21.1705,20.5463,20.6164,1821773.1436874,0
+TRI.US,D,20120529,000000,20.7696,21.0588,20.7488,20.8673,1542467.5633467,0
+TRI.US,D,20120530,000000,20.6826,20.7923,20.497,20.5038,1111041.7667692,0
+TRI.US,D,20120531,000000,20.4613,20.6016,20.2392,20.3132,1505231.3419876,0
+TRI.US,D,20120601,000000,20.1434,20.1434,19.934,19.9418,1418009.9866076,0
+TRI.US,D,20120604,000000,19.373,20.3192,19.373,20.1799,1238875.157567,0
+TRI.US,D,20120605,000000,20.1701,20.497,20.1068,20.3498,1320996.3403572,0
+TRI.US,D,20120606,000000,20.3576,21.0095,20.3498,20.9957,1267023.8170853,0
+TRI.US,D,20120607,000000,21.2297,21.3591,20.9284,20.9474,1193472.7873224,0
+TRI.US,D,20120608,000000,20.7696,21.0095,20.6609,20.8752,986657.09303326,0
+TRI.US,D,20120611,000000,21.0214,21.0727,20.7488,20.7556,1082733.1256609,0
+TRI.US,D,20120612,000000,20.8544,20.9404,20.6471,20.8317,1169300.3790967,0
+TRI.US,D,20120613,000000,20.6609,20.7923,20.5285,20.5404,1126209.6415744,0
+TRI.US,D,20120614,000000,20.6095,20.6471,20.2302,20.3646,1581259.0487713,0
+TRI.US,D,20120615,000000,20.3646,20.6609,20.2688,20.3498,1305636.0826274,0
+TRI.US,D,20120618,000000,20.1799,20.6529,20.1701,20.5463,1074688.4817806,0
+TRI.US,D,20120619,000000,20.6471,20.971,20.6471,20.8752,901819.26083702,0
+TRI.US,D,20120620,000000,20.8466,21.1408,20.7626,21.0154,1315612.6560889,0
+TRI.US,D,20120621,000000,21.05,21.0974,20.3942,20.4179,1140478.3793416,0
+TRI.US,D,20120622,000000,20.6164,20.7122,20.41,20.492,3726818.7300885,0
+TRI.US,D,20120625,000000,20.4456,20.4851,20.1958,20.2302,1298370.0833214,0
+TRI.US,D,20120626,000000,20.2302,20.4179,20.1068,20.3498,1100551.8346611,0
+TRI.US,D,20120627,000000,20.4012,20.7083,20.4012,20.5769,731080.42764977,0
+TRI.US,D,20120628,000000,20.492,20.492,20.1276,20.3843,1129684.6847207,0
+TRI.US,D,20120629,000000,20.8257,21.0361,20.7556,21.0361,1546461.0278482,0
+TRI.US,D,20120702,000000,21.0361,21.2456,20.8544,21.2297,911438.40707527,0
+TRI.US,D,20120703,000000,21.2801,21.4194,21.0095,21.1408,725684.59288098,0
+TRI.US,D,20120705,000000,21.4115,21.5419,21.1467,21.3967,1024432.9991235,0
+TRI.US,D,20120706,000000,21.2584,21.3108,20.971,21.05,676849.70624194,0
+TRI.US,D,20120709,000000,20.9551,21.2456,20.6332,21.0293,1632855.1366516,0
+TRI.US,D,20120710,000000,21.0727,21.2939,20.8377,20.9474,1090967.1148408,0
+TRI.US,D,20120711,000000,21.0974,21.1784,20.9474,21.1122,1410795.626929,0
+TRI.US,D,20120712,000000,20.9048,21.1408,20.7626,21.0026,1229836.1977282,0
+TRI.US,D,20120713,000000,21.0727,21.4272,21.0154,21.3918,682007.59370906,0
+TRI.US,D,20120716,000000,21.3788,21.3967,21.2456,21.3167,568255.62046235,0
+TRI.US,D,20120717,000000,21.4035,21.6495,21.2297,21.6346,642346.33495619,0
+TRI.US,D,20120718,000000,21.6041,21.8154,21.5626,21.7335,662283.2812121,0
+TRI.US,D,20120719,000000,21.8993,22.0159,21.5991,21.7176,801046.04721998,0
+TRI.US,D,20120720,000000,21.6041,21.6041,21.1784,21.1932,966843.67686588,0
+TRI.US,D,20120723,000000,20.9117,21.0026,20.564,20.9048,1448241.444422,0
+TRI.US,D,20120724,000000,20.9048,20.9207,20.1958,20.3646,2855698.7213355,0
+TRI.US,D,20120725,000000,20.6016,20.7182,20.492,20.6392,1342816.6141925,0
+TRI.US,D,20120726,000000,20.9779,21.2664,20.7696,21.1192,1190120.261723,0
+TRI.US,D,20120727,000000,21.5102,21.6258,21.1635,21.5556,1018206.880153,0
+TRI.US,D,20120730,000000,21.5853,21.6346,21.0648,21.3671,2791160.3253271,0
+TRI.US,D,20120731,000000,21.5033,21.5033,20.6095,20.9344,2389063.8119008,0
+TRI.US,D,20120801,000000,21.0727,21.2149,20.818,20.8544,951470.25609374,0
+TRI.US,D,20120802,000000,20.726,20.896,20.3359,20.4613,3334195.5568944,0
+TRI.US,D,20120803,000000,20.8466,21.0806,20.809,20.9404,1119389.1606205,0
+TRI.US,D,20120806,000000,20.896,21.0806,20.8257,20.9117,577838.31519907,0
+TRI.US,D,20120807,000000,21.0431,21.3918,20.9474,21.3739,1271520.5148163,0
+TRI.US,D,20120808,000000,21.3108,21.5991,21.0648,21.4747,1662623.8629047,0
+TRI.US,D,20120809,000000,21.5172,21.6416,21.3245,21.444,591789.11486966,0
+TRI.US,D,20120810,000000,21.3245,21.7996,21.3245,21.5853,856331.83708889,0
+TRI.US,D,20120813,000000,21.5714,21.6653,21.3788,21.5931,704942.67596618,0
+TRI.US,D,20120814,000000,21.6821,21.8649,21.4589,21.8154,1191584.3970347,0
+TRI.US,D,20120815,000000,21.7472,22.1314,21.7472,22.0633,1133373.3741676,0
+TRI.US,D,20120816,000000,22.1314,22.332,21.9487,22.1926,962582.90135319,0
+TRI.US,D,20120817,000000,22.1848,22.2075,21.8352,22.1709,1143606.1206817,0
+TRI.US,D,20120820,000000,22.1393,22.1926,21.7699,22.008,966097.43362614,0
+TRI.US,D,20120821,000000,22.1028,22.1868,21.7305,21.8144,1067795.0978237,0
+TRI.US,D,20120822,000000,21.6998,21.7225,21.3502,21.5676,1253621.8150211,0
+TRI.US,D,20120823,000000,21.5191,21.5676,21.3018,21.4282,625748.75125752,0
+TRI.US,D,20120824,000000,21.4045,21.7522,21.4045,21.6366,646827.84456151,0
+TRI.US,D,20120827,000000,21.6535,21.8046,21.6228,21.6771,626872.67255483,0
+TRI.US,D,20120828,000000,21.6771,21.9477,21.606,21.7452,2689536.5766742,0
+TRI.US,D,20120829,000000,21.7374,21.8272,21.4688,21.4925,1484733.4476248,0
+TRI.US,D,20120830,000000,21.4213,21.5527,21.214,21.2664,563987.75715769,0
+TRI.US,D,20120831,000000,21.3788,21.445,21.1922,21.2664,1115065.6075219,0
+TRI.US,D,20120904,000000,21.214,21.2287,20.9304,20.9908,2200647.013011,0
+TRI.US,D,20120905,000000,20.9739,21.1626,20.6164,21.0875,1445882.2222393,0
+TRI.US,D,20120906,000000,21.1991,21.3098,21.1458,21.3098,733642.15817428,0
+TRI.US,D,20120907,000000,21.3749,21.4925,21.0776,21.2801,1304245.8628605,0
+TRI.US,D,20120910,000000,21.2801,21.3601,21.0628,21.0628,1054115.6593313,0
+TRI.US,D,20120911,000000,21.1991,21.3245,21.1685,21.2514,864112.20758307,0
+TRI.US,D,20120912,000000,21.3098,21.6535,21.3098,21.5803,843744.93110072,0
+TRI.US,D,20120913,000000,21.606,21.8786,21.4925,21.8046,2238797.5595337,0
+TRI.US,D,20120914,000000,21.7759,21.9843,21.7147,21.9704,1909825.7958107,0
+TRI.US,D,20120917,000000,21.8786,22.0642,21.8332,21.8539,792383.75289701,0
+TRI.US,D,20120918,000000,21.8272,22.252,21.8144,22.2233,1353734.8514437,0
+TRI.US,D,20120919,000000,22.2303,22.3774,22.1028,22.1482,857458.79601134,0
+TRI.US,D,20120920,000000,21.932,22.2233,21.8539,22.086,1306571.6711667,0
+TRI.US,D,20120921,000000,22.2016,22.2608,21.9912,22.0159,1371456.3564398,0
+TRI.US,D,20120924,000000,21.9704,22.1246,21.8332,21.932,1044585.6167635,0
+TRI.US,D,20120925,000000,21.9843,22.0159,21.7759,21.7966,1598109.7678973,0
+TRI.US,D,20120926,000000,21.7759,22.0524,21.6771,21.8332,1590353.6984042,0
+TRI.US,D,20120927,000000,21.8786,22.0159,21.6939,21.9161,750218.47849705,0
+TRI.US,D,20120928,000000,21.7838,21.8696,21.5132,21.5754,994482.01536265,0
+TRI.US,D,20121001,000000,21.3788,21.842,21.3788,21.5586,813076.05526804,0
+TRI.US,D,20121002,000000,21.6366,21.7088,21.5438,21.5961,1126279.5069523,0
+TRI.US,D,20121003,000000,21.606,21.6535,21.4925,21.5359,1892465.7682049,0
+TRI.US,D,20121004,000000,21.6535,21.687,21.4855,21.6535,1370774.9158693,0
+TRI.US,D,20121005,000000,21.8696,21.9408,21.4994,21.5586,1698872.8560973,0
+TRI.US,D,20121008,000000,21.5132,21.6031,21.4213,21.4994,649453.36521369,0
+TRI.US,D,20121009,000000,21.4609,21.5191,21.133,21.1626,1470367.5058533,0
+TRI.US,D,20121010,000000,21.1172,21.4045,21.0708,21.1093,1730070.2787022,0
+TRI.US,D,20121011,000000,21.1922,21.3344,21.0124,21.055,1046245.172625,0
+TRI.US,D,20121012,000000,21.0351,21.1626,20.9908,21.0184,888282.59072553,0
+TRI.US,D,20121015,000000,21.0776,21.1458,20.9492,21.126,834726.22209607,0
+TRI.US,D,20121016,000000,21.1685,21.2664,21.0875,21.207,1004546.679953,0
+TRI.US,D,20121017,000000,21.2584,21.4994,21.1764,21.4688,710131.95222629,0
+TRI.US,D,20121018,000000,21.3976,21.606,21.3976,21.5676,760815.74002649,0
+TRI.US,D,20121019,000000,21.4855,21.5191,21.2731,21.2861,719407.84682509,0
+TRI.US,D,20121022,000000,21.1537,21.3601,21.1537,21.3098,708979.67976112,0
+TRI.US,D,20121023,000000,21.1399,21.207,20.893,21.1093,818133.70110595,0
+TRI.US,D,20121024,000000,21.2939,21.2939,20.8486,20.8999,864507.0988497,0
+TRI.US,D,20121025,000000,21.0945,21.207,20.9077,21.207,1016500.747373,0
+TRI.US,D,20121026,000000,21.1764,21.3344,21.0875,21.1922,837312.2536216,0
+TRI.US,D,20121031,000000,21.2189,21.4688,21.0124,21.126,1159053.4569986,0
+TRI.US,D,20121101,000000,21.126,21.4925,21.0065,21.3167,997295.86877277,0
+TRI.US,D,20121102,000000,21.4994,21.4994,20.9571,21.0776,1177519.1801509,0
+TRI.US,D,20121105,000000,20.8781,20.9492,20.5275,20.7507,1495259.8312345,0
+TRI.US,D,20121106,000000,20.7626,20.9739,20.7339,20.9571,1043462.7080078,0
+TRI.US,D,20121107,000000,20.9571,21.0065,20.7943,20.9227,1102308.5945266,0
+TRI.US,D,20121108,000000,20.9739,21.1843,20.8831,21.055,1202200.8968566,0
+TRI.US,D,20121109,000000,20.9492,21.1033,20.811,20.819,1047177.7235392,0
+TRI.US,D,20121112,000000,20.8633,20.9671,20.6164,20.7192,788930.98566833,0
+TRI.US,D,20121113,000000,20.6392,20.8831,20.6016,20.7507,1045264.0197086,0
+TRI.US,D,20121114,000000,20.8327,20.8327,20.3992,20.4279,1005717.1781689,0
+TRI.US,D,20121115,000000,20.4831,20.6164,20.3823,20.4356,1409629.1788799,0
+TRI.US,D,20121116,000000,20.4831,20.5532,20.2875,20.49,1142619.9050568,0
+TRI.US,D,20121119,000000,20.6717,20.7903,20.5028,20.6105,855934.92073886,0
+TRI.US,D,20121120,000000,20.6264,20.6925,20.2905,20.4061,1470547.7382776,0
+TRI.US,D,20121121,000000,20.4673,20.4673,20.2026,20.3972,1281924.3808792,0
+TRI.US,D,20121123,000000,20.5345,20.816,20.5196,20.7813,381468.00118287,0
+TRI.US,D,20121126,000000,20.649,20.896,20.6342,20.7606,1006015.8779731,0
+TRI.US,D,20121127,000000,20.7735,20.8367,20.5108,20.5108,1172672.1429886,0
+TRI.US,D,20121128,000000,20.495,20.6184,20.3814,20.6105,556332.94183546,0
+TRI.US,D,20121129,000000,20.6264,20.6717,20.5028,20.5769,726001.51843598,0
+TRI.US,D,20121130,000000,20.564,20.8584,20.5275,20.8297,974836.68111901,0
+TRI.US,D,20121203,000000,20.7903,21.1547,20.6539,21.0471,1234632.6078052,0
+TRI.US,D,20121204,000000,21.0056,21.1172,20.8297,20.9414,1313975.3761451,0
+TRI.US,D,20121205,000000,21.1093,21.2544,20.9284,21.2011,827571.60237823,0
+TRI.US,D,20121206,000000,21.209,21.2683,21.1033,21.1695,569991.11695208,0
+TRI.US,D,20121207,000000,21.2871,21.3691,21.0411,21.2011,517346.03586098,0
+TRI.US,D,20121210,000000,21.209,21.4155,21.1399,21.2367,723315.24528124,0
+TRI.US,D,20121211,000000,21.3118,21.7215,21.2297,21.6762,1645983.7524542,0
+TRI.US,D,20121212,000000,21.7137,22.1146,21.7137,22.011,1520882.1991881,0
+TRI.US,D,20121213,000000,21.9586,22.0257,21.8342,21.8796,919577.21733454,0
+TRI.US,D,20121214,000000,21.8876,22.011,21.6672,21.7078,888522.56311063,0
+TRI.US,D,20121217,000000,21.7838,22.0989,21.7285,22.0811,1064354.4810956,0
+TRI.US,D,20121218,000000,22.0623,22.0989,21.8489,21.9922,1540799.9071515,0
+TRI.US,D,20121219,000000,21.9418,22.164,21.9083,22.0317,1073708.341406,0
+TRI.US,D,20121220,000000,22.1087,22.2351,22.0317,22.2203,1105166.999772,0
+TRI.US,D,20121221,000000,22.0811,22.1146,21.8272,21.9003,972957.40370657,0
+TRI.US,D,20121224,000000,21.9003,22.0692,21.7759,21.8055,324841.60609085,0
+TRI.US,D,20121226,000000,21.8796,21.9171,21.6435,21.7137,508809.29670995,0
+TRI.US,D,20121227,000000,21.7522,21.8876,21.6672,21.8639,966233.11421518,0
+TRI.US,D,20121228,000000,21.7452,21.8639,21.6346,21.6435,793608.92836525,0
+TRI.US,D,20121231,000000,21.5794,22.0889,21.5794,21.9803,1289776.6418348,0
+TRI.US,D,20130102,000000,22.2293,22.4208,22.0811,22.2776,1368050.1661296,0
+TRI.US,D,20130103,000000,22.2864,22.3102,22.0554,22.164,915613.11654267,0
+TRI.US,D,20130104,000000,22.1848,22.3023,22.1146,22.25,761642.98660297,0
+TRI.US,D,20130107,000000,22.2351,22.2351,22.0889,22.1541,560827.614483,0
+TRI.US,D,20130108,000000,22.1294,22.2776,22.011,22.2588,639035.32356681,0
+TRI.US,D,20130109,000000,22.2864,22.2864,22.0989,22.168,691459.67056528,0
+TRI.US,D,20130110,000000,22.3102,22.409,22.1848,22.3764,825030.12268793,0
+TRI.US,D,20130111,000000,22.3991,22.4988,22.335,22.4613,532287.10132326,0
+TRI.US,D,20130114,000000,22.4613,22.6312,22.3181,22.6134,1061955.7697862,0
+TRI.US,D,20130115,000000,22.4613,22.8515,22.4208,22.8011,1700853.3876806,0
+TRI.US,D,20130116,000000,22.7033,22.8109,22.5552,22.5828,1139927.5566519,0
+TRI.US,D,20130117,000000,22.6134,22.8771,22.6045,22.8109,1475681.3247437,0
+TRI.US,D,20130118,000000,22.7832,22.8109,22.6746,22.7764,985367.11489563,0
+TRI.US,D,20130122,000000,22.8712,22.9502,22.7033,22.8652,857815.21069301,0
+TRI.US,D,20130123,000000,22.8771,23.2593,22.8652,23.2336,1126503.2786701,0
+TRI.US,D,20130124,000000,23.2949,23.4914,23.2593,23.3867,1345764.1231081,0
+TRI.US,D,20130125,000000,23.3096,23.4253,23.1615,23.2949,1620842.3418126,0
+TRI.US,D,20130128,000000,23.2059,23.3246,23.0913,23.1882,1050026.0033675,0
+TRI.US,D,20130129,000000,23.2109,23.363,23.2109,23.2949,620208.12302429,0
+TRI.US,D,20130130,000000,23.279,23.2949,23.0272,23.0706,822999.9765608,0
+TRI.US,D,20130131,000000,23.127,23.2593,23.046,23.1734,793416.54544048,0
+TRI.US,D,20130201,000000,23.3096,23.5823,23.1812,23.3926,1577223.057518,0
+TRI.US,D,20130204,000000,23.2494,23.2593,22.9176,22.9886,1344959.1524493,0
+TRI.US,D,20130205,000000,23.0835,23.2109,23.0381,23.0835,801410.56223532,0
+TRI.US,D,20130206,000000,23.0786,23.3303,23.0381,23.3096,640415.41791657,0
+TRI.US,D,20130207,000000,23.3186,23.3777,22.9886,23.2189,928406.58103954,0
+TRI.US,D,20130208,000000,23.1971,23.3186,23.0913,23.2109,632012.33427118,0
+TRI.US,D,20130211,000000,23.2109,23.2267,23.0706,23.1615,626857.48442919,0
+TRI.US,D,20130212,000000,23.1734,23.2652,23.0835,23.1812,1819652.8813482,0
+TRI.US,D,20130213,000000,23.2869,23.3096,22.1848,22.6588,3294568.7245597,0
+TRI.US,D,20130214,000000,22.5472,22.8712,22.5472,22.8712,1790892.6466376,0
+TRI.US,D,20130215,000000,22.7033,23.1812,22.6232,23.119,1816735.7486837,0
+TRI.US,D,20130219,000000,23.046,23.3777,22.9966,23.363,1690383.7064065,0
+TRI.US,D,20130220,000000,23.363,23.4914,23.1536,23.2722,2243210.2163029,0
+TRI.US,D,20130221,000000,23.2623,23.2623,22.7111,22.7695,1784013.4382646,0
+TRI.US,D,20130222,000000,22.8572,22.9176,22.6371,22.8712,1440361.8448402,0
+TRI.US,D,20130225,000000,22.9502,23.2217,22.9353,22.9353,2184251.9376542,0
+TRI.US,D,20130226,000000,23.039,23.1052,22.8505,22.9561,1428242.7331217,0
+TRI.US,D,20130227,000000,22.9176,23.2376,22.9176,23.1694,1267547.301149,0
+TRI.US,D,20130228,000000,23.1694,23.3976,23.0301,23.3759,1519095.0630713,0
+TRI.US,D,20130301,000000,23.3146,23.4233,23.0558,23.2969,1361282.3373448,0
+TRI.US,D,20130304,000000,23.3146,23.3827,23.1299,23.3265,728233.16036326,0
+TRI.US,D,20130305,000000,23.4301,23.6533,23.3827,23.5813,1092140.6506819,0
+TRI.US,D,20130306,000000,23.7274,23.7452,23.3146,23.3433,1076633.5744042,0
+TRI.US,D,20130307,000000,23.3976,23.5141,23.2139,23.4983,919754.41213367,0
+TRI.US,D,20130308,000000,23.6583,23.759,23.3206,23.4814,854441.42171766,0
+TRI.US,D,20130311,000000,23.4747,23.7679,23.4747,23.7452,704269.3357295,0
+TRI.US,D,20130312,000000,23.686,23.8874,23.6583,23.842,1352093.5213329,0
+TRI.US,D,20130313,000000,23.8657,23.9625,23.7274,23.8498,1081245.7018899,0
+TRI.US,D,20130314,000000,23.8657,24.0869,23.7363,23.9555,1045574.8700134,0
+TRI.US,D,20130315,000000,24.7052,25.1268,24.1551,24.6597,7485787.6845305,0
+TRI.US,D,20130318,000000,24.4236,24.7259,24.242,24.4316,2240099.6881719,0
+TRI.US,D,20130319,000000,24.4553,24.5669,24.2805,24.4149,1451779.2651543,0
+TRI.US,D,20130320,000000,24.5215,24.8434,24.4316,24.8346,1487141.2718094,0
+TRI.US,D,20130321,000000,24.7683,24.8434,24.56,24.56,1361801.7712416,0
+TRI.US,D,20130322,000000,24.6597,24.6992,24.3446,24.6439,2802858.2196944,0
+TRI.US,D,20130325,000000,24.9334,25.1397,24.5925,24.7683,2610427.7054691,0
+TRI.US,D,20130326,000000,24.8493,24.8583,24.6597,24.7426,1054987.457743,0
+TRI.US,D,20130327,000000,24.56,24.8346,24.56,24.7052,1255608.4218547,0
+TRI.US,D,20130328,000000,24.6666,24.8681,24.4483,24.8276,1421392.8884584,0
+TRI.US,D,20130401,000000,24.798,24.8346,24.6894,24.7683,753596.31763925,0
+TRI.US,D,20130402,000000,24.789,24.8967,24.7259,24.7506,1039662.6389728,0
+TRI.US,D,20130403,000000,24.7813,24.8493,24.3516,24.3605,2004445.7934603,0
+TRI.US,D,20130404,000000,24.4079,24.5066,24.2558,24.3141,1324514.922797,0
+TRI.US,D,20130405,000000,24.0711,24.2982,23.7679,24.2982,1185662.040577,0
+TRI.US,D,20130408,000000,24.2805,24.5432,24.0869,24.5432,974710.11340536,0
+TRI.US,D,20130409,000000,24.5432,24.6519,24.3516,24.636,916337.08386481,0
+TRI.US,D,20130410,000000,24.7259,25.0351,24.719,25.0211,1645434.9548478,0
+TRI.US,D,20130411,000000,25.0429,25.1477,25.0044,25.0854,744626.21063666,0
+TRI.US,D,20130412,000000,25.0498,25.0626,24.8108,24.9244,940603.65846965,0
+TRI.US,D,20130415,000000,24.9481,25.0705,24.6666,24.6992,2308307.5353347,0
+TRI.US,D,20130416,000000,24.8108,25.0775,24.7426,24.9797,1182417.8569405,0
+TRI.US,D,20130417,000000,24.8059,24.8967,24.6597,24.7683,1544932.0898671,0
+TRI.US,D,20130418,000000,24.8917,24.9334,24.56,24.5669,1848003.0366666,0
+TRI.US,D,20130419,000000,24.56,24.7733,24.4613,24.7683,677021.83833252,0
+TRI.US,D,20130422,000000,24.7813,24.8276,24.5827,24.789,1100819.1456722,0
+TRI.US,D,20130423,000000,24.8346,24.9797,24.7259,24.956,906421.26290574,0
+TRI.US,D,20130424,000000,24.9126,25.0943,24.789,25.0854,900505.99424007,0
+TRI.US,D,20130425,000000,25.0854,25.4616,25.0429,25.3333,1216277.2516991,0
+TRI.US,D,20130426,000000,25.3234,25.4834,25.2572,25.3628,878788.99965923,0
+TRI.US,D,20130429,000000,25.4686,25.7896,25.4528,25.7747,1337750.8680209,0
+TRI.US,D,20130430,000000,25.3628,25.7994,24.9876,25.5999,4815332.4563677,0
+TRI.US,D,20130501,000000,25.5693,25.5999,25.3451,25.5072,1427429.6621292,0
+TRI.US,D,20130502,000000,25.3768,25.8222,25.3768,25.7659,1199551.0752034,0
+TRI.US,D,20130503,000000,25.8596,26.0661,25.7234,26.0207,2064962.3737994,0
+TRI.US,D,20130506,000000,25.989,26.241,25.9327,25.997,1474131.1233869,0
+TRI.US,D,20130507,000000,26.0276,26.1254,25.9407,26.0276,704034.42605295,0
+TRI.US,D,20130508,000000,25.9812,26.0987,25.8281,26.0572,947552.7322205,0
+TRI.US,D,20130509,000000,26.0572,26.2814,26.0424,26.0917,753456.58688336,0
+TRI.US,D,20130510,000000,26.1569,26.319,25.9279,26.2942,857834.44898548,0
+TRI.US,D,20130513,000000,26.2942,26.4512,26.2745,26.3624,855063.12232716,0
+TRI.US,D,20130514,000000,26.241,26.5322,26.2033,26.311,1100923.4374682,0
+TRI.US,D,20130515,000000,26.1955,26.3751,26.1728,26.2873,1016259.762446,0
+TRI.US,D,20130516,000000,26.2814,26.4018,26.226,26.2814,834201.72549066,0
+TRI.US,D,20130517,000000,25.916,26.4335,25.8833,26.3751,1165737.2448216,0
+TRI.US,D,20130520,000000,26.3624,26.5777,26.2123,26.554,717268.34619336,0
+TRI.US,D,20130521,000000,26.628,27.189,26.6182,26.9689,1796002.9446443,0
+TRI.US,D,20130522,000000,26.9312,27.2562,26.868,26.9689,2671621.6762117,0
+TRI.US,D,20130523,000000,26.868,27.1762,26.7969,27.0626,1604635.5992137,0
+TRI.US,D,20130524,000000,26.9065,27.2926,26.8592,27.1831,1228448.0030448,0
+TRI.US,D,20130528,000000,27.2107,27.3213,27.0527,27.0823,1689485.5819105,0
+TRI.US,D,20130529,000000,26.9689,27.0211,26.6507,26.7594,1179977.6314211,0
+TRI.US,D,20130530,000000,26.7693,26.7693,26.4127,26.5045,1902245.9085749,0
+TRI.US,D,20130531,000000,26.3504,26.3554,25.7659,25.7728,2348606.6953644,0
+TRI.US,D,20130603,000000,25.7787,26.1501,25.7412,26.0651,2779846.1842674,0
+TRI.US,D,20130604,000000,26.075,26.1629,25.8646,26.0819,1591100.9541856,0
+TRI.US,D,20130605,000000,25.906,26.075,25.749,25.8566,1481301.943772,0
+TRI.US,D,20130606,000000,25.8646,25.8803,25.5624,25.7866,1672983.1771325,0
+TRI.US,D,20130607,000000,25.8992,26.0651,25.6405,26.0562,1810635.1848852,0
+TRI.US,D,20130610,000000,26.1046,26.1501,25.9554,26.0335,1265198.2043835,0
+TRI.US,D,20130611,000000,25.9269,25.9476,25.6473,25.8992,1128913.1279382,0
+TRI.US,D,20130612,000000,26.0562,26.0819,25.3234,25.3708,1354001.1499133,0
+TRI.US,D,20130613,000000,25.3451,25.6216,25.2187,25.5871,1409775.9974278,0
+TRI.US,D,20130614,000000,25.4932,25.67,25.4932,25.5396,1188933.5628397,0
+TRI.US,D,20130617,000000,25.7195,25.9377,25.67,25.8489,1199978.3678047,0
+TRI.US,D,20130618,000000,25.8489,26.1866,25.7787,26.075,841609.48063583,0
+TRI.US,D,20130619,000000,26.0819,26.1046,25.7195,25.7254,1421195.4428251,0
+TRI.US,D,20130620,000000,25.596,25.6138,24.9758,25.0608,2290013.9442731,0
+TRI.US,D,20130621,000000,24.879,25.1457,24.8227,24.8454,1896396.4551203,0
+TRI.US,D,20130624,000000,24.476,24.6005,24.2133,24.4613,2126955.2399507,0
+TRI.US,D,20130625,000000,24.4613,24.6291,24.3299,24.5353,1972882.8432983,0
+TRI.US,D,20130626,000000,24.7012,25.0608,24.7012,24.8631,1000853.9403392,0
+TRI.US,D,20130627,000000,25.0913,25.1852,24.9373,25.0251,1363955.4474573,0
+TRI.US,D,20130628,000000,25.0182,25.2621,25.0114,25.1308,1490916.0273017,0
+TRI.US,D,20130701,000000,25.2187,25.278,25.1012,25.2187,1221577.9075472,0
+TRI.US,D,20130702,000000,25.2,25.2701,25.0014,25.1387,1161920.9751193,0
+TRI.US,D,20130703,000000,25.1249,25.2484,24.9758,25.2394,436581.65896121,0
+TRI.US,D,20130705,000000,25.2187,25.2858,24.9678,25.1387,811179.56464655,0
+TRI.US,D,20130708,000000,25.1545,25.3855,25.0755,25.1852,1265296.4209293,0
+TRI.US,D,20130709,000000,25.3372,25.678,25.2257,25.6523,1565014.8421292,0
+TRI.US,D,20130710,000000,25.678,25.832,25.4775,25.6878,1514586.2148397,0
+TRI.US,D,20130711,000000,26.0987,26.1629,25.8281,26.0651,1574710.9415373,0
+TRI.US,D,20130712,000000,26.1116,26.2527,26.0187,26.2123,739475.4109615,0
+TRI.US,D,20130715,000000,26.2754,26.552,26.2527,26.4038,1163526.8662703,0
+TRI.US,D,20130716,000000,26.3791,26.4127,26.2587,26.3881,715843.70000839,0
+TRI.US,D,20130717,000000,26.4542,26.6606,26.4542,26.5441,732960.71760393,0
+TRI.US,D,20130718,000000,26.5441,26.8592,26.5441,26.7061,686959.9352092,0
+TRI.US,D,20130719,000000,26.5885,26.8128,26.5352,26.628,576770.08369576,0
+TRI.US,D,20130722,000000,26.6439,26.868,26.6102,26.7386,642502.26637942,0
+TRI.US,D,20130723,000000,26.8492,27.1554,26.8355,27.0695,817807.66267555,0
+TRI.US,D,20130724,000000,27.106,27.2926,26.8592,26.946,807955.63184416,0
+TRI.US,D,20130725,000000,27.0053,27.2838,26.946,27.2709,516604.85532978,0
+TRI.US,D,20130726,000000,27.189,27.2641,26.8355,27.2473,708547.32445126,0
+TRI.US,D,20130729,000000,27.2295,27.8112,27.1673,27.3569,2058769.6687055,0
+TRI.US,D,20130730,000000,27.3213,27.3569,26.1116,26.3268,2357280.1276462,0
+TRI.US,D,20130731,000000,26.3495,26.7061,26.227,26.2587,1578463.421112,0
+TRI.US,D,20130801,000000,26.5125,26.6696,26.3051,26.6696,1265890.7829126,0
+TRI.US,D,20130802,000000,26.5658,26.7841,26.4621,26.552,1056640.9383542,0
+TRI.US,D,20130805,000000,26.5737,26.9392,26.4996,26.8769,838217.46590971,0
+TRI.US,D,20130806,000000,26.5816,26.6507,26.1955,26.4542,1108903.2786791,0
+TRI.US,D,20130807,000000,26.235,26.3644,26.1866,26.2903,1128826.0493512,0
+TRI.US,D,20130808,000000,26.4454,26.8413,26.3347,26.6182,892562.60453069,0
+TRI.US,D,20130809,000000,26.5045,26.789,26.4542,26.6912,390000.69016706,0
+TRI.US,D,20130812,000000,26.6507,27.1228,26.6044,27.0379,2034120.3533345,0
+TRI.US,D,20130813,000000,27.0211,27.1762,26.9599,26.9896,1034833.8275612,0
+TRI.US,D,20130814,000000,27.0211,27.0764,26.8058,27.0132,776607.34052456,0
+TRI.US,D,20130815,000000,26.8898,26.9233,26.6182,26.8128,1051948.8200734,0
+TRI.US,D,20130816,000000,26.7061,26.9826,26.6754,26.8492,1012431.3422432,0
+TRI.US,D,20130819,000000,26.7781,26.9145,26.6044,26.6439,893579.19640683,0
+TRI.US,D,20130820,000000,26.711,26.711,26.2972,26.5025,1070088.5047953,0
+TRI.US,D,20130821,000000,26.3209,26.4571,26.0167,26.1184,1169241.6516775,0
+TRI.US,D,20130822,000000,26.0977,26.3209,26.0394,26.313,521869.05967637,0
+TRI.US,D,20130823,000000,26.2527,26.398,26.1629,26.2527,724286.27278045,0
+TRI.US,D,20130826,000000,26.306,26.3437,26.1184,26.1254,668802.02473651,0
+TRI.US,D,20130827,000000,25.9239,26.0474,25.6414,25.7579,925462.10974894,0
+TRI.US,D,20130828,000000,25.7896,26.0474,25.6553,25.7728,816352.64023931,0
+TRI.US,D,20130829,000000,25.7442,25.993,25.7442,25.9032,831954.89543776,0
+TRI.US,D,20130830,000000,25.9032,25.918,25.6059,25.6148,740390.7486667,0
+TRI.US,D,20130903,000000,25.7896,25.918,25.6414,25.7728,858122.01083092,0
+TRI.US,D,20130904,000000,25.7896,25.985,25.7579,25.9516,742321.66570631,0
+TRI.US,D,20130905,000000,25.9693,26.3437,25.918,26.313,1103579.3343718,0
+TRI.US,D,20130906,000000,26.5925,26.6942,26.306,26.4404,1228343.7112487,0
+TRI.US,D,20130909,000000,26.4681,26.5777,26.2754,26.5777,948942.95198735,0
+TRI.US,D,20130910,000000,26.7564,26.8235,26.6389,26.8235,760609.18151778,0
+TRI.US,D,20130911,000000,26.8315,27.0972,26.6389,27.0972,877793.671159,0
+TRI.US,D,20130912,000000,27.0527,27.2492,26.9135,26.9451,844331.1927504,0
+TRI.US,D,20130913,000000,27.0379,27.1772,26.9451,27.0468,623657.85262784,0
+TRI.US,D,20130916,000000,27.1633,27.3944,27.1238,27.1979,833641.78992543,0
+TRI.US,D,20130917,000000,27.1831,27.3342,27.0764,27.2315,1644621.8838552,0
+TRI.US,D,20130918,000000,27.1979,27.666,27.19,27.5534,944169.83036976,0
+TRI.US,D,20130919,000000,27.5731,27.5978,27.3026,27.3163,770467.28759944,0
+TRI.US,D,20130920,000000,27.2739,27.3026,27.1327,27.2127,935943.9415235,0
+TRI.US,D,20130923,000000,27.1633,27.5455,27.1327,27.513,1059095.3394576,0
+TRI.US,D,20130924,000000,27.4646,27.7282,27.4507,27.5534,1072329.259598,0
+TRI.US,D,20130925,000000,27.6532,27.7065,27.5031,27.5731,860781.95790122,0
+TRI.US,D,20130926,000000,27.5811,27.7767,27.5031,27.6532,1603806.3275537,0
+TRI.US,D,20130927,000000,27.5534,27.5811,27.3342,27.3944,642063.8358193,0
+TRI.US,D,20130930,000000,27.2651,27.6453,27.2039,27.2739,970625.52015008,0
+TRI.US,D,20131001,000000,27.2492,27.5367,27.2414,27.4103,1523697.0651399,0
+TRI.US,D,20131002,000000,27.2315,27.3786,26.8671,26.9223,1657341.4328073,0
+TRI.US,D,20131003,000000,26.8749,26.9964,26.7406,26.8809,2144486.3871053,0
+TRI.US,D,20131004,000000,26.8749,27.0527,26.795,26.8809,1387317.8223157,0
+TRI.US,D,20131007,000000,26.5925,26.8749,26.5243,26.6734,1084935.4038786,0
+TRI.US,D,20131008,000000,26.6231,26.7179,26.3504,26.4838,1232664.2267222,0
+TRI.US,D,20131009,000000,26.4838,26.5845,26.3891,26.4058,1095440.5241126,0
+TRI.US,D,20131010,000000,26.5984,26.9451,26.5777,26.8966,801741.66337426,0
+TRI.US,D,20131011,000000,26.9046,27.0468,26.8878,27.029,591359.79718492,0
+TRI.US,D,20131014,000000,26.9372,27.2216,26.7871,27.2216,303337.24526896,0
+TRI.US,D,20131015,000000,27.1979,27.1979,26.8749,26.9679,1170099.2745052,0
+TRI.US,D,20131016,000000,27.1238,27.1495,26.9046,26.9223,822670.90050527,0
+TRI.US,D,20131017,000000,26.9529,27.3342,26.8966,27.2739,714522.33307778,0
+TRI.US,D,20131018,000000,27.2651,27.3856,27.2315,27.2581,676811.22965698,0
+TRI.US,D,20131021,000000,27.2492,27.4507,27.1979,27.3657,1202074.3291429,0
+TRI.US,D,20131022,000000,27.435,27.8024,27.4023,27.7855,1206747.2091313,0
+TRI.US,D,20131023,000000,27.5614,27.7529,27.4103,27.6759,1254639.419439,0
+TRI.US,D,20131024,000000,27.6156,27.7934,27.513,27.5534,1953946.2882513,0
+TRI.US,D,20131025,000000,27.5811,27.6601,27.4171,27.5268,1990644.8499628,0
+TRI.US,D,20131028,000000,27.5614,27.9662,27.4597,27.8329,1922283.09646,0
+TRI.US,D,20131029,000000,28.1835,28.7366,28.1835,28.7059,3054603.42725,0
+TRI.US,D,20131030,000000,28.7968,29.2867,28.7593,29.2176,3158080.1272308,0
+TRI.US,D,20131031,000000,29.2037,29.664,29.1652,29.2649,3158196.5695274,0
+TRI.US,D,20131101,000000,29.2649,29.7015,29.2501,29.6768,1164471.567685,0
+TRI.US,D,20131104,000000,29.6156,29.819,29.4438,29.5227,980887.63037373,0
+TRI.US,D,20131105,000000,29.4072,29.739,29.3213,29.6086,1350870.3709481,0
+TRI.US,D,20131106,000000,29.7568,29.9,29.6452,29.8022,706677.15991419,0
+TRI.US,D,20131107,000000,29.8022,29.8566,29.5692,29.5929,1173885.1679563,0
+TRI.US,D,20131108,000000,29.5849,29.8803,29.5139,29.819,1144866.7351098,0
+TRI.US,D,20131111,000000,29.8022,29.8566,29.6768,29.6847,637310.9650359,0
+TRI.US,D,20131112,000000,29.655,29.7963,29.4971,29.655,670433.22943017,0
+TRI.US,D,20131113,000000,29.5553,29.8803,29.4912,29.8803,638224.27765767,0
+TRI.US,D,20131114,000000,29.7242,30.1696,29.6936,30.0057,1004247.9801487,0
+TRI.US,D,20131115,000000,29.976,29.976,29.7153,29.8713,827203.03719606,0
+TRI.US,D,20131118,000000,29.9079,30.1449,29.8349,29.9257,585039.51183554,0
+TRI.US,D,20131119,000000,29.8378,29.9493,29.7104,29.8596,815461.60353514,0
+TRI.US,D,20131120,000000,29.8674,30.0244,29.7914,29.8674,732869.5888501,0
+TRI.US,D,20131121,000000,29.8674,30.1666,29.8674,29.9583,790510.55073482,0
+TRI.US,D,20131122,000000,29.8378,29.987,29.7835,29.8427,673155.95408645,0
+TRI.US,D,20131125,000000,29.8506,29.9306,29.6788,29.7104,605337.93548166,0
+TRI.US,D,20131126,000000,29.6728,29.7252,29.2235,29.4575,1185939.4770053,0
+TRI.US,D,20131127,000000,29.3588,29.5949,29.3508,29.421,663724.12806442,0
+TRI.US,D,20131129,000000,29.4575,29.7035,29.3271,29.3658,407632.07895091,0
+TRI.US,D,20131202,000000,29.3104,29.578,29.2847,29.5149,557340.42083621,0
+TRI.US,D,20131203,000000,29.3588,29.4912,29.2007,29.421,813036.56614138,0
+TRI.US,D,20131204,000000,28.9974,29.1128,28.8156,29.0487,1064908.3414105,0
+TRI.US,D,20131205,000000,29.0428,29.1859,28.8541,28.8797,1416586.3529644,0
+TRI.US,D,20131206,000000,29.0428,29.0981,28.9084,28.9974,813368.67982203,0
+TRI.US,D,20131209,000000,28.9568,29.3982,28.9568,29.3193,995425.70423571,0
+TRI.US,D,20131210,000000,29.2383,29.3745,29.0585,29.2156,676049.79829161,0
+TRI.US,D,20131211,000000,29.2383,29.3104,28.8245,28.87,825334.89774242,0
+TRI.US,D,20131212,000000,28.8156,28.9568,28.7059,28.7771,1024763.0877206,0
+TRI.US,D,20131213,000000,28.8472,29.0487,28.7296,28.9084,605075.68717896,0
+TRI.US,D,20131216,000000,28.9568,29.2847,28.9568,29.1544,779174.13375761,0
+TRI.US,D,20131217,000000,29.1455,29.1702,28.944,28.9509,719207.36356665,0
+TRI.US,D,20131218,000000,28.944,29.0338,28.542,28.7533,1326854.9066872,0
+TRI.US,D,20131219,000000,29.0585,29.4438,28.9174,29.3271,1074743.1590329,0
+TRI.US,D,20131220,000000,29.2847,29.7983,29.2847,29.6106,1216572.9138782,0
+TRI.US,D,20131223,000000,29.7677,29.8378,29.6166,29.7677,577539.61539482,0
+TRI.US,D,20131224,000000,29.8506,29.9406,29.7509,29.8763,217299.55114721,0
+TRI.US,D,20131226,000000,29.9217,30.0017,29.8309,29.898,243348.1991604,0
+TRI.US,D,20131227,000000,29.973,29.973,29.7252,29.8062,327642.29645875,0
+TRI.US,D,20131230,000000,29.741,29.8901,29.6788,29.8763,472983.54595187,0
+TRI.US,D,20131231,000000,29.8901,29.9493,29.6867,29.7114,689500.4023578,0
+TRI.US,D,20140102,000000,29.5227,29.7035,29.3658,29.3885,812694.32704364,0
+TRI.US,D,20140103,000000,29.4151,29.6728,29.4151,29.5702,544346.47308089,0
+TRI.US,D,20140106,000000,29.5316,29.6166,29.4151,29.5149,873582.51019006,0
+TRI.US,D,20140107,000000,29.4733,29.6106,29.2561,29.2758,875529.62789703,0
+TRI.US,D,20140108,000000,29.1218,29.3104,29.0428,29.1128,747644.59747205,0
+TRI.US,D,20140109,000000,29.0181,29.2758,28.9084,29.1395,608676.28549719,0
+TRI.US,D,20140110,000000,29.0912,29.6393,28.9737,29.4822,711416.86765537,0
+TRI.US,D,20140113,000000,29.5149,29.7252,29.3745,29.4368,915296.19098766,0
+TRI.US,D,20140114,000000,29.4822,29.4822,29.104,29.1455,840253.68728709,0
+TRI.US,D,20140115,000000,29.2107,29.4822,29.1761,29.3658,947068.73728346,0
+TRI.US,D,20140116,000000,29.3982,29.5386,29.3271,29.4733,554422.27563004,0
+TRI.US,D,20140117,000000,29.4822,29.7104,29.4062,29.498,1270763.1336177,0
+TRI.US,D,20140121,000000,29.8309,30.1173,29.6166,29.7835,1193021.1937202,0
+TRI.US,D,20140122,000000,29.7341,29.7983,29.342,29.3588,849897.13452637,0
+TRI.US,D,20140123,000000,29.2007,29.263,28.87,29.0912,1124610.8382154,0
+TRI.US,D,20140124,000000,28.9737,29.1218,28.462,28.462,940025.49715364,0
+TRI.US,D,20140127,000000,28.5558,28.8383,28.3119,28.3613,850649.45301636,0
+TRI.US,D,20140128,000000,28.3515,28.4936,28.232,28.3859,617830.67509088,0
+TRI.US,D,20140129,000000,28.3415,28.4066,28.0127,28.232,790901.39183461,0
+TRI.US,D,20140130,000000,28.3702,28.6013,28.3267,28.5094,529102.65764754,0
+TRI.US,D,20140131,000000,28.2675,28.4216,28.0779,28.3267,639770.42884776,0
+TRI.US,D,20140203,000000,28.4136,28.4304,27.8586,27.9031,1391651.5008315,0
+TRI.US,D,20140204,000000,28.0452,28.0452,27.6453,27.8428,1161640.5010659,0
+TRI.US,D,20140205,000000,27.7954,28.0996,27.7282,27.9889,913096.95039508,0
+TRI.US,D,20140206,000000,27.9692,28.5796,27.8339,28.4443,1235780.8301035,0
+TRI.US,D,20140207,000000,28.6813,28.8472,28.462,28.4799,929999.30914826,0
+TRI.US,D,20140210,000000,28.4136,28.5944,28.3267,28.4136,1132596.7546765,0
+TRI.US,D,20140211,000000,28.4867,28.9174,28.3415,28.7533,1245935.610906,0
+TRI.US,D,20140212,000000,27.6068,27.6453,26.8582,26.9609,3386523.7124305,0
+TRI.US,D,20140213,000000,26.7663,27.0942,26.394,26.9698,1644220.9173384,0
+TRI.US,D,20140214,000000,26.7841,27.2087,26.5975,26.9402,1125056.3565675,0
+TRI.US,D,20140218,000000,26.9776,27.2996,26.9233,27.1277,1532997.2607397,0
+TRI.US,D,20140219,000000,27.0073,27.2542,26.9145,26.948,1280718.4437035,0
+TRI.US,D,20140220,000000,27.0419,27.3086,26.9145,27.2305,1429037.5783636,0
+TRI.US,D,20140221,000000,27.2117,27.4133,27.1624,27.3361,1089991.024633,0
+TRI.US,D,20140224,000000,27.4457,27.7707,27.3263,27.6216,1288720.5608319,0
+TRI.US,D,20140225,000000,27.6393,27.7065,27.3876,27.5001,1514716.8327202,0
+TRI.US,D,20140226,000000,27.5001,27.6128,27.3036,27.3263,671959.12978608,0
+TRI.US,D,20140227,000000,27.2404,27.4043,27.0152,27.2809,933533.07971369,0
+TRI.US,D,20140228,000000,27.3036,27.4617,27.1752,27.2404,1151885.6742385,0
+TRI.US,D,20140303,000000,27.0735,27.1554,26.7653,26.9402,1273646.8524057,0
+TRI.US,D,20140304,000000,27.024,27.2305,27.0083,27.0893,1103250.2583162,0
+TRI.US,D,20140305,000000,27.0952,27.3036,26.9925,27.2809,704181.2446008,0
+TRI.US,D,20140306,000000,27.3677,27.43,27.2206,27.3163,806076.35443173,0
+TRI.US,D,20140307,000000,27.2868,27.3086,27.0152,27.103,808687.69949999,0
+TRI.US,D,20140310,000000,26.9846,27.189,26.9846,27.0952,565298.99867123,0
+TRI.US,D,20140311,000000,27.0576,27.2029,26.8976,26.9539,748419.19187965,0
+TRI.US,D,20140312,000000,26.7149,26.8413,26.5638,26.7396,974054.99891945,0
+TRI.US,D,20140313,000000,26.8108,26.8976,26.5421,26.6359,1072215.8549265,0
+TRI.US,D,20140314,000000,26.5718,26.7811,26.3427,26.5185,856282.22254514,0
+TRI.US,D,20140317,000000,26.6102,26.9402,26.6102,26.8167,989003.15217369,0
+TRI.US,D,20140318,000000,26.8167,27.189,26.7328,26.9925,1054637.1183115,0
+TRI.US,D,20140319,000000,26.9698,27.1979,26.794,26.9776,1227556.9663406,0
+TRI.US,D,20140320,000000,26.9698,27.103,26.6922,26.7328,1787626.1870833,0
+TRI.US,D,20140321,000000,26.8413,27.2809,26.7149,27.2117,1387689.425123,0
+TRI.US,D,20140324,000000,27.111,27.3086,27.0419,27.111,1043824.185398,0
+TRI.US,D,20140325,000000,27.2117,27.3086,27.0666,27.1554,1175922.4018754,0
+TRI.US,D,20140326,000000,27.2651,27.3036,27.0013,27.033,778725.5777804,0
+TRI.US,D,20140327,000000,27.0013,27.0893,26.7871,26.9776,750604.25688829,0
+TRI.US,D,20140328,000000,27.0083,27.2117,26.9539,27.0152,563745.75968917,0
+TRI.US,D,20140331,000000,27.1624,27.2739,27.0893,27.1287,681608.6522756,0
+TRI.US,D,20140401,000000,27.1465,27.5337,27.0893,27.5258,810723.92087737,0
+TRI.US,D,20140402,000000,27.5426,27.7372,27.4133,27.6967,1041380.9222535,0
+TRI.US,D,20140403,000000,27.7282,27.9919,27.6967,27.8034,1623985.2712782,0
+TRI.US,D,20140404,000000,27.9791,28.0156,27.8211,27.8724,1546645.3104393,0
+TRI.US,D,20140407,000000,27.7282,27.8724,27.665,27.7154,1481941.8701322,0
+TRI.US,D,20140408,000000,27.827,27.8892,27.6749,27.8359,734870.37126765,0
+TRI.US,D,20140409,000000,27.8724,27.8961,27.5504,27.8359,923519.04220881,0
+TRI.US,D,20140410,000000,27.7627,27.9455,27.5001,27.5001,1167719.8014884,0
+TRI.US,D,20140411,000000,27.3361,27.4457,26.8413,26.8976,1150913.6341976,0
+TRI.US,D,20140414,000000,27.033,27.2492,26.9402,27.1554,1035913.1970234,0
+TRI.US,D,20140415,000000,27.0576,27.2809,26.9846,27.2206,970329.85797098,0
+TRI.US,D,20140416,000000,27.3361,27.5949,27.3263,27.5504,1197582.6941205,0
+TRI.US,D,20140417,000000,27.6128,27.6818,27.4912,27.6216,631152.68636,0
+TRI.US,D,20140421,000000,27.6038,27.7154,27.5258,27.6216,422184.32839682,0
+TRI.US,D,20140422,000000,27.7372,27.747,27.4764,27.5169,732752.13401182,0
+TRI.US,D,20140423,000000,27.4912,27.5001,27.2956,27.2956,670851.40915611,0
+TRI.US,D,20140424,000000,27.3876,27.3876,27.111,27.2956,538524.35825248,0
+TRI.US,D,20140425,000000,27.111,27.5258,27.0507,27.438,658215.90116589,0
+TRI.US,D,20140428,000000,27.4617,27.6393,27.2809,27.4824,917004.34885124,0
+TRI.US,D,20140429,000000,27.6393,27.8961,27.5791,27.6305,1626860.8897327,0
+TRI.US,D,20140430,000000,27.8794,29.0004,27.8121,28.6991,1728104.9352445,0
+TRI.US,D,20140501,000000,28.6991,28.8877,28.3169,28.4057,1252545.4831842,0
+TRI.US,D,20140502,000000,28.4057,28.5233,28.2645,28.3169,875493.17639548,0
+TRI.US,D,20140505,000000,28.2378,28.2378,27.8892,27.9791,1226537.3368393,0
+TRI.US,D,20140506,000000,28.1193,28.1282,27.8961,28.0472,1371883.649041,0
+TRI.US,D,20140507,000000,28.0335,28.1983,27.9385,28.145,1377297.7095606,0
+TRI.US,D,20140508,000000,28.1608,28.2378,28.0877,28.1697,671907.4901589,0
+TRI.US,D,20140509,000000,28.064,28.3238,28.0412,28.2378,1135571.6022185,0
+TRI.US,D,20140512,000000,28.4116,28.6181,28.2468,28.5796,1019212.3340703,0
+TRI.US,D,20140513,000000,28.5855,28.7149,28.4936,28.6427,732425.08303972,0
+TRI.US,D,20140514,000000,28.6517,28.8423,28.628,28.7929,972376.20476545,0
+TRI.US,D,20140515,000000,28.8097,28.9054,28.3238,28.4353,775619.0998163,0
+TRI.US,D,20140516,000000,28.384,28.461,28.1006,28.4116,554203.56662083,0
+TRI.US,D,20140519,000000,28.3238,28.4275,28.2735,28.3772,589053.22717116,0
+TRI.US,D,20140520,000000,28.3079,28.4522,27.748,27.7657,1025234.9321572,0
+TRI.US,D,20140521,000000,27.7806,28.302,27.7806,28.2793,819549.23441553,0
+TRI.US,D,20140522,000000,28.1914,28.2625,27.9889,28.0926,524930.98580526,0
+TRI.US,D,20140523,000000,28.1421,28.1678,27.9574,28.1509,537141.22627759,0
+TRI.US,D,20140527,000000,28.2932,28.4206,28.0996,28.2043,627409.31966076,0
+TRI.US,D,20140528,000000,28.2625,28.2715,27.9969,28.0926,1140008.5599886,0
+TRI.US,D,20140529,000000,28.2122,28.302,27.7657,27.8921,926345.04611944,0
+TRI.US,D,20140530,000000,27.8921,27.9258,27.7174,27.7727,1018418.5013703,0
+TRI.US,D,20140602,000000,28.0779,28.1963,28.0117,28.1678,690939.22412671,0
+TRI.US,D,20140603,000000,27.9889,28.1835,27.5258,27.5337,4214410.2152803,0
+TRI.US,D,20140604,000000,27.5337,27.6986,27.2789,27.6463,2580164.8588618,0
+TRI.US,D,20140605,000000,27.6315,27.8547,27.4684,27.7984,841859.57843802,0
+TRI.US,D,20140606,000000,27.8547,28.0699,27.7657,27.9969,771128.4773356,0
+TRI.US,D,20140609,000000,27.9889,28.2625,27.9415,28.2547,793669.6808678,0
+TRI.US,D,20140610,000000,28.228,28.3593,28.1164,28.3228,756174.2488311,0
+TRI.US,D,20140611,000000,28.302,28.3228,28.1421,28.2191,755336.87683752,0
+TRI.US,D,20140612,000000,28.1766,28.3772,28.1164,28.2872,804487.67648986,0
+TRI.US,D,20140613,000000,28.2793,28.4206,28.2191,28.3495,676589.48302265,0
+TRI.US,D,20140616,000000,28.2932,28.4057,28.2932,28.3772,643935.01289807,0
+TRI.US,D,20140617,000000,28.2547,28.6842,28.228,28.549,742559.61300799,0
+TRI.US,D,20140618,000000,28.5805,28.7258,28.3979,28.6537,686255.20617953,0
+TRI.US,D,20140619,000000,28.7258,28.7593,28.5253,28.5588,987413.4616901,0
+TRI.US,D,20140620,000000,28.6842,28.8797,28.629,28.8531,1297095.2933094,0
+TRI.US,D,20140623,000000,28.8294,28.9361,28.7188,28.8797,886503.55494231,0
+TRI.US,D,20140624,000000,28.8531,28.945,28.7673,28.8146,812405.7526565,0
+TRI.US,D,20140625,000000,28.9084,28.945,28.7593,28.8797,778239.55775994,0
+TRI.US,D,20140626,000000,28.8797,29.0042,28.6043,28.87,786582.90144449,0
+TRI.US,D,20140627,000000,28.8146,29.101,28.788,29.0793,1871344.1481491,0
+TRI.US,D,20140630,000000,29.0793,29.1919,28.87,29.1099,708423.79436271,0
+TRI.US,D,20140701,000000,29.1425,29.2284,29.101,29.182,1177106.0631335,0
+TRI.US,D,20140702,000000,29.0625,29.2847,28.87,29.2847,754926.79744526,0
+TRI.US,D,20140703,000000,29.3341,29.5019,29.2146,29.4772,519995.8575142,0
+TRI.US,D,20140707,000000,29.342,29.5019,29.2551,29.4457,599681.87749357,0
+TRI.US,D,20140708,000000,29.342,29.5523,29.2758,29.4615,920151.32848371,0
+TRI.US,D,20140709,000000,29.4516,29.6699,29.2689,29.6373,673378.7132625,0
+TRI.US,D,20140710,000000,29.3765,29.6225,29.1742,29.5998,1135760.9475182,0
+TRI.US,D,20140711,000000,29.5286,29.5523,29.3588,29.4299,595475.77923318,0
+TRI.US,D,20140714,000000,29.5099,29.7509,29.4932,29.664,1047560.4643052,0
+TRI.US,D,20140715,000000,29.6452,29.7687,29.3588,29.4378,619571.23428914,0
+TRI.US,D,20140716,000000,29.5286,29.7252,29.4675,29.6452,496659.80874019,0
+TRI.US,D,20140717,000000,29.5603,29.5899,29.3015,29.3271,491050.32767072,0
+TRI.US,D,20140718,000000,29.4171,29.4615,29.3193,29.4516,532914.87718302,0
+TRI.US,D,20140721,000000,29.3588,29.4299,29.2689,29.3508,572632.8382716,0
+TRI.US,D,20140722,000000,29.3015,29.4932,29.2926,29.4615,1088287.9294781,0
+TRI.US,D,20140723,000000,29.5336,29.7341,29.4615,29.5751,1209133.7699401,0
+TRI.US,D,20140724,000000,29.5286,29.6936,29.4378,29.6293,965164.88271189,0
+TRI.US,D,20140725,000000,29.5336,29.6699,29.4675,29.5336,446105.62627878,0
+TRI.US,D,20140728,000000,29.5286,29.7183,29.4378,29.6768,599424.69189941,0
+TRI.US,D,20140729,000000,29.6293,29.8693,29.4932,29.5425,1080712.0924092,0
+TRI.US,D,20140730,000000,29.8536,30.784,29.8151,30.4155,1618381.865459,0
+TRI.US,D,20140731,000000,30.1746,30.6309,30.1163,30.2684,2089542.8363342,0
+TRI.US,D,20140801,000000,30.224,30.2535,29.9158,30.0234,1037484.6617562,0
+TRI.US,D,20140804,000000,30.0807,30.296,29.9918,30.2318,559178.18403857,0
+TRI.US,D,20140805,000000,30.1014,30.1666,29.4842,29.7025,1284791.8989998,0
+TRI.US,D,20140806,000000,29.6699,29.8862,29.583,29.8862,823175.1462765,0
+TRI.US,D,20140807,000000,29.8693,30.0551,29.7597,29.8862,849205.56853891,0
+TRI.US,D,20140808,000000,29.9356,29.9356,29.664,29.8862,559313.8646276,0
+TRI.US,D,20140811,000000,29.8862,30.2012,29.8151,30.063,465610.21722483,0
+TRI.US,D,20140812,000000,30.0551,30.296,29.984,30.1518,887883.64929207,0
+TRI.US,D,20140813,000000,30.1518,30.1835,29.7914,30.0867,1147210.7691668,0
+TRI.US,D,20140814,000000,30.0551,30.4392,30.0471,30.4087,520752.22617103,0
+TRI.US,D,20140815,000000,30.5035,30.5498,30.0867,30.3573,2276236.2892347,0
+TRI.US,D,20140818,000000,30.3997,30.6941,30.3444,30.4748,783374.15676775,0
+TRI.US,D,20140819,000000,30.4628,30.5588,30.1894,30.3731,979332.36630826,0
+TRI.US,D,20140820,000000,30.303,30.4748,30.22,30.4077,605724.72641461,0
+TRI.US,D,20140821,000000,30.3731,30.5192,30.3099,30.4304,674545.1613116,0
+TRI.US,D,20140822,000000,30.4748,30.6634,30.2467,30.303,931444.20616741,0
+TRI.US,D,20140825,000000,30.3267,30.4551,30.2753,30.383,609448.85482138,0
+TRI.US,D,20140826,000000,30.4551,30.5785,30.2467,30.4224,654097.89403421,0
+TRI.US,D,20140827,000000,30.4551,30.7533,30.4077,30.7039,605806.74229306,0
+TRI.US,D,20140828,000000,30.5865,30.7938,30.4838,30.6179,431072.41952096,0
+TRI.US,D,20140829,000000,30.6239,30.7217,30.383,30.6092,2024034.4253683,0
+TRI.US,D,20140902,000000,30.5123,30.6871,30.5123,30.5992,450527.39592325,0
+TRI.US,D,20140903,000000,30.6871,30.8827,30.5992,30.6802,588383.93710132,0
+TRI.US,D,20140904,000000,30.8205,30.9389,30.7355,30.7868,505575.23849049,0
+TRI.US,D,20140905,000000,30.7286,30.7938,30.5932,30.779,412422.41377756,0
+TRI.US,D,20140908,000000,30.8738,30.8738,30.537,30.5865,481990.104456,0
+TRI.US,D,20140909,000000,30.4392,30.7622,30.4224,30.6802,916827.15405212,0
+TRI.US,D,20140910,000000,30.6179,30.7938,30.5035,30.6575,394828.48903694,0
+TRI.US,D,20140911,000000,30.4698,30.7039,30.3563,30.4698,891670.55528481,0
+TRI.US,D,20140912,000000,30.4304,30.5686,30.2467,30.3345,676866.919451,0
+TRI.US,D,20140915,000000,30.2832,30.3987,30.1054,30.2832,577735.03594472,0
+TRI.US,D,20140916,000000,30.293,30.4935,30.1637,30.303,561471.59101011,0
+TRI.US,D,20140917,000000,30.2832,30.3177,29.8466,29.8644,806261.64956453,0
+TRI.US,D,20140918,000000,29.981,30.1805,29.8713,30.0511,463991.16303167,0
+TRI.US,D,20140919,000000,30.1568,30.1894,29.5286,29.8813,1340317.6612539,0
+TRI.US,D,20140922,000000,29.6076,30.0679,29.5998,29.6462,766657.09314738,0
+TRI.US,D,20140923,000000,29.6778,29.737,29.3982,29.5286,690933.14887646,0
+TRI.US,D,20140924,000000,29.4448,29.6718,29.3252,29.5998,654186.99770462,0
+TRI.US,D,20140925,000000,29.3658,29.5682,28.548,29.1959,714697.50279347,0
+TRI.US,D,20140926,000000,29.1642,29.3745,29.0081,29.2818,840814.63539403,0
+TRI.US,D,20140929,000000,29.1554,29.3658,29.0081,29.2985,715257.43835871,0
+TRI.US,D,20140930,000000,29.1959,29.4832,28.9864,29.4062,853728.59235432,0
+TRI.US,D,20141001,000000,29.3885,29.4289,29.2729,29.3885,1358923.1151621,0
+TRI.US,D,20141002,000000,29.4763,29.5336,29.0318,29.4832,888496.23702619,0
+TRI.US,D,20141003,000000,29.3982,30.0422,29.3578,29.981,1045832.0556075,0
+TRI.US,D,20141006,000000,30.0254,30.3731,29.987,30.2061,1072388.9995589,0
+TRI.US,D,20141007,000000,30.0679,30.1401,29.6867,29.6867,717816.13125808,0
+TRI.US,D,20141008,000000,29.742,30.06,29.5899,30.0343,854955.79290597,0
+TRI.US,D,20141009,000000,29.981,30.0985,29.656,29.7035,872833.22932518,0
+TRI.US,D,20141010,000000,29.5899,29.7795,29.2591,29.3658,1886863.3749274,0
+TRI.US,D,20141013,000000,29.2906,29.656,29.2432,29.2521,1013380.0938249,0
+TRI.US,D,20141014,000000,28.6852,29.2264,28.6131,28.8067,1668012.6098815,0
+TRI.US,D,20141015,000000,28.5647,28.9044,28.2497,28.8877,2452127.9471805,0
+TRI.US,D,20141016,000000,28.1726,28.9637,28.1726,28.6941,1061007.0182047,0
+TRI.US,D,20141017,000000,28.7425,28.872,28.4847,28.6369,1104385.3175724,0
+TRI.US,D,20141020,000000,28.6537,28.7988,28.4847,28.7751,657461.55759247,0
+TRI.US,D,20141021,000000,28.9637,29.5336,28.7129,29.3745,1956700.4017005,0
+TRI.US,D,20141022,000000,29.1959,29.3982,29.0241,29.0318,1176075.2956734,0
+TRI.US,D,20141023,000000,29.179,29.4378,29.1317,29.179,1195641.6516638,0
+TRI.US,D,20141024,000000,29.2334,29.8882,29.2334,29.8388,1079696.5130748,0
+TRI.US,D,20141027,000000,29.7617,30.0768,29.6867,29.973,827649.56808985,0
+TRI.US,D,20141028,000000,30.1054,30.3504,29.9653,30.3504,739408.58320869,0
+TRI.US,D,20141029,000000,30.3504,30.5439,30.0422,30.1637,1561149.9704248,0
+TRI.US,D,20141030,000000,30.1983,30.3099,29.8012,30.1568,1142872.0279425,0
+TRI.US,D,20141031,000000,30.22,30.3177,29.9484,30.06,1146864.4799022,0
+TRI.US,D,20141103,000000,30.0422,30.2388,29.8466,30.0185,806354.80340178,0
+TRI.US,D,20141104,000000,29.8882,30.1212,29.7282,30.0768,672429.9616809,0
+TRI.US,D,20141105,000000,30.0985,30.6575,30.0985,30.5785,881488.4358562,0
+TRI.US,D,20141106,000000,30.5865,30.696,30.2526,30.2654,628919.0193493,0
+TRI.US,D,20141107,000000,30.303,30.6329,30.2467,30.3987,658540.92705456,0
+TRI.US,D,20141110,000000,30.5123,30.7039,30.3641,30.6575,1074666.2058629,0
+TRI.US,D,20141111,000000,30.6179,30.7039,30.4628,30.6239,735009.08948182,0
+TRI.US,D,20141112,000000,30.6239,31.0299,30.5439,30.8827,879653.71027896,0
+TRI.US,D,20141113,000000,30.9549,30.9863,30.6239,30.7533,2208175.2606197,0
+TRI.US,D,20141114,000000,30.8283,31.0585,30.6871,31.0357,730653.13504846,0
+TRI.US,D,20141117,000000,30.8738,31.2768,30.8738,31.0683,1103366.7006129,0
+TRI.US,D,20141118,000000,31.1523,31.3557,30.9529,31.012,617266.6893588,0
+TRI.US,D,20141119,000000,30.9242,31.1829,30.8095,30.9953,591850.87991392,0
+TRI.US,D,20141120,000000,30.9529,31.1592,30.8728,31.0683,460158.69266202,0
+TRI.US,D,20141121,000000,31.3834,31.41,31.0753,31.174,519137.22214471,0
+TRI.US,D,20141124,000000,31.2461,31.4525,31.102,31.2619,471791.78436004,0
+TRI.US,D,20141125,000000,31.34,31.7113,31.34,31.5799,2397283.6254969,0
+TRI.US,D,20141126,000000,31.5721,31.8071,31.5721,31.7379,463202.39304014,0
+TRI.US,D,20141128,000000,31.5878,32.3305,31.5721,32.2594,415735.45025035,0
+TRI.US,D,20141201,000000,32.9902,33.1205,32.4116,32.533,1469676.9524076,0
+TRI.US,D,20141202,000000,32.454,32.533,32.1538,32.3709,976729.12157368,0
+TRI.US,D,20141203,000000,32.3552,32.6347,32.3404,32.5497,590825.1751624,0
+TRI.US,D,20141204,000000,32.4954,32.7216,32.1251,32.3492,692460.06177406,0
+TRI.US,D,20141205,000000,32.3068,32.5183,32.1439,32.291,697378.98939779,0
+TRI.US,D,20141208,000000,32.1923,32.2594,31.9315,32.0559,757255.64337662,0
+TRI.US,D,20141209,000000,31.8861,32.0935,31.7449,31.9245,849577.17134623,0
+TRI.US,D,20141210,000000,31.7113,32.0225,31.4525,31.5799,757006.55811615,0
+TRI.US,D,20141211,000000,31.6875,32.0737,31.5414,31.8861,892222.39051638,0
+TRI.US,D,20141212,000000,31.7903,31.9158,31.4831,31.4911,680176.91829867,0
+TRI.US,D,20141215,000000,31.5504,31.7834,31.3557,31.4911,904120.76814224,0
+TRI.US,D,20141216,000000,31.499,32.4213,31.3053,32.1833,1219219.6979063,0
+TRI.US,D,20141217,000000,32.286,32.3404,31.9158,32.2011,1084359.267646,0
+TRI.US,D,20141218,000000,32.2683,32.3956,31.9315,32.3956,1095378.7590683,0
+TRI.US,D,20141219,000000,32.533,32.9665,32.4283,32.771,1179782.2108712,0
+TRI.US,D,20141222,000000,32.9014,33.1147,32.7533,32.9241,845857.0931063,0
+TRI.US,D,20141223,000000,32.9902,33.3725,32.9083,33.1602,714402.85315608,0
+TRI.US,D,20141224,000000,33.3023,33.568,33.2461,33.3803,372789.50619255,0
+TRI.US,D,20141226,000000,33.4169,33.7567,33.4169,33.5769,637201.61053128,0
+TRI.US,D,20141229,000000,33.4822,33.6115,33.1078,33.1078,970643.74590085,0
+TRI.US,D,20141230,000000,33.1957,33.2372,32.9418,33.0485,669934.0463675,0
+TRI.US,D,20141231,000000,33.1205,33.2461,32.8629,32.8629,631018.01831266,0
+TRI.US,D,20150102,000000,32.7621,32.9418,32.3779,32.5497,616792.81983886,0
+TRI.US,D,20150105,000000,32.4697,32.4954,31.5335,31.5641,1225106.6154041,0
+TRI.US,D,20150106,000000,31.4447,31.5504,31.2541,31.4288,1317115.2679855,0
+TRI.US,D,20150107,000000,31.6392,31.8071,31.34,31.4525,1258656.1723998,0
+TRI.US,D,20150108,000000,31.5335,31.8998,31.4525,31.8683,774610.60827385,0
+TRI.US,D,20150109,000000,31.7982,32.0559,31.4684,31.6224,640899.41285361,0
+TRI.US,D,20150112,000000,31.5335,31.7449,31.1997,31.499,705335.54214939,0
+TRI.US,D,20150113,000000,31.7537,32.208,31.4911,31.8169,1011375.2612405,0
+TRI.US,D,20150114,000000,31.6738,31.7903,31.2174,31.5878,1112140.3745237,0
+TRI.US,D,20150115,000000,31.7794,31.9068,31.2619,31.7449,820742.00854908,0
+TRI.US,D,20150116,000000,31.5504,32.5023,31.499,32.4796,1200742.8367951,0
+TRI.US,D,20150120,000000,32.291,32.5183,32.0135,32.2238,1347628.212395,0
+TRI.US,D,20150121,000000,31.8861,32.1103,31.4911,31.6738,1240398.0202978,0
+TRI.US,D,20150122,000000,31.6965,32.533,31.657,32.4352,1172871.6137053,0
+TRI.US,D,20150123,000000,32.4036,32.6574,32.1676,32.3709,1116073.0865228,0
+TRI.US,D,20150126,000000,32.3956,32.6347,32.2594,32.5497,1103438.5910743,0
+TRI.US,D,20150127,000000,32.4036,32.5429,32.1616,32.291,1135452.1222968,0
+TRI.US,D,20150128,000000,32.4036,32.5123,31.8861,31.9315,820088.91914659,0
+TRI.US,D,20150129,000000,31.9562,32.1251,31.2461,31.5504,1025497.1804599,0
+TRI.US,D,20150130,000000,31.1681,31.6145,30.9706,31.2787,1259848.9465332,0
+TRI.US,D,20150202,000000,31.7024,31.8071,31.2244,31.7903,1018601.7714196,0
+TRI.US,D,20150203,000000,31.8921,32.291,31.7212,32.1676,788650.51161485,0
+TRI.US,D,20150204,000000,32.0225,32.5764,31.9315,32.4441,959525.02539114,0
+TRI.US,D,20150205,000000,32.5853,32.7216,32.4283,32.6248,972027.89041745,0
+TRI.US,D,20150206,000000,32.6969,32.8865,32.2416,32.4283,1165581.3133984,0
+TRI.US,D,20150209,000000,32.4796,32.7058,32.2979,32.3779,896240.15601884,0
+TRI.US,D,20150210,000000,32.4629,32.5183,32.0559,32.2515,1160964.123204,0
+TRI.US,D,20150211,000000,31.9492,32.0036,30.9054,31.4377,2441582.3252782,0
+TRI.US,D,20150212,000000,31.5335,31.9068,31.3231,31.7212,2462517.6376595,0
+TRI.US,D,20150213,000000,31.7449,32.1024,31.5968,31.9492,2022936.8301554,0
+TRI.US,D,20150217,000000,32.0225,32.5587,31.9651,32.3956,1404324.472865,0
+TRI.US,D,20150218,000000,32.2337,32.3552,31.9878,32.2238,1374313.7491433,0
+TRI.US,D,20150219,000000,32.0432,32.3039,31.9178,32.0737,1063424.9678064,0
+TRI.US,D,20150220,000000,31.9978,32.3759,31.9978,32.288,955112.36862206,0
+TRI.US,D,20150223,000000,32.2475,32.6831,32.1063,32.6564,1005942.9749701,0
+TRI.US,D,20150224,000000,32.6337,32.935,32.5567,32.8036,1004273.2936915,0
+TRI.US,D,20150225,000000,32.7888,32.935,32.5666,32.7216,928067.37956694,0
+TRI.US,D,20150226,000000,32.6732,32.7295,32.4876,32.524,742189.0227424,0
+TRI.US,D,20150227,000000,32.4935,32.6397,32.2288,32.2643,1394262.8458997,0
+TRI.US,D,20150302,000000,32.1784,32.3671,32.0816,32.3374,818691.61158777,0
+TRI.US,D,20150303,000000,32.4096,32.5666,32.2822,32.451,1290601.8633278,0
+TRI.US,D,20150304,000000,32.3275,32.7542,32.2475,32.616,1284879.9901285,0
+TRI.US,D,20150305,000000,32.6564,32.9181,32.609,32.772,1081242.6642649,0
+TRI.US,D,20150306,000000,32.451,32.524,31.8861,32.0589,1340875.5717357,0
+TRI.US,D,20150309,000000,32.0737,32.5754,32.0165,32.4174,899148.17580791,0
+TRI.US,D,20150310,000000,32.1784,32.4609,31.9671,31.9888,1201018.2481401,0
+TRI.US,D,20150311,000000,31.9265,32.5567,31.8357,32.4609,1155249.3377968,0
+TRI.US,D,20150312,000000,32.6831,33.1008,32.6397,32.8964,1423397.7210429,0
+TRI.US,D,20150313,000000,32.7888,32.8293,32.5487,32.6634,708535.17395074,0
+TRI.US,D,20150316,000000,32.692,33.2421,32.6831,33.0101,1025131.6529028,0
+TRI.US,D,20150317,000000,32.8293,33.4376,32.772,33.164,1096092.6009733,0
+TRI.US,D,20150318,000000,33.1008,33.5592,32.857,33.4939,1161334.7134696,0
+TRI.US,D,20150319,000000,33.3211,33.3774,32.9527,32.9931,913388.56240736,0
+TRI.US,D,20150320,000000,33.2895,33.6767,33.2648,33.5186,1251652.4213966,0
+TRI.US,D,20150323,000000,33.5097,33.652,33.3448,33.3448,1016975.6294345,0
+TRI.US,D,20150324,000000,33.405,33.7162,33.3715,33.6193,1092805.8905849,0
+TRI.US,D,20150325,000000,33.6855,33.806,33.0435,33.1177,1078808.5139957,0
+TRI.US,D,20150326,000000,33.2648,33.3378,32.848,33.1177,1222682.590552,0
+TRI.US,D,20150327,000000,33.0347,33.2481,32.8036,32.9607,902072.39626434,0
+TRI.US,D,20150330,000000,32.9428,33.1917,32.8707,32.9428,1349398.1353028,0
+TRI.US,D,20150331,000000,32.7453,33.567,32.5991,33.3211,1190131.3996818,0
+TRI.US,D,20150401,000000,33.2895,33.4859,33.0435,33.3141,1162188.2861305,0
+TRI.US,D,20150402,000000,33.3774,34.0874,33.3547,33.889,1128105.1196541,0
+TRI.US,D,20150406,000000,33.9146,34.5299,33.8258,34.209,1458332.4350968,0
+TRI.US,D,20150407,000000,34.209,34.5556,34.129,34.1605,922231.08915458,0
+TRI.US,D,20150408,000000,34.2415,34.7521,34.129,34.2337,889413.5998148,0
+TRI.US,D,20150409,000000,34.1527,34.4301,34.1448,34.3176,669282.98204843,0
+TRI.US,D,20150410,000000,34.3176,34.5062,34.2998,34.4124,604706.10945506,0
+TRI.US,D,20150413,000000,34.4301,34.5735,34.2178,34.2415,676035.62270767,0
+TRI.US,D,20150414,000000,34.3275,34.5735,34.2415,34.4915,696726.91253701,0
+TRI.US,D,20150415,000000,34.4727,35.0296,34.3759,34.768,1307338.1652406,0
+TRI.US,D,20150416,000000,34.3492,34.6969,34.0036,34.209,1194946.0355095,0
+TRI.US,D,20150417,000000,34.1754,34.1853,33.7013,33.8653,1843095.2470017,0
+TRI.US,D,20150420,000000,33.9867,34.2752,33.7577,33.7912,1845717.7300286,0
+TRI.US,D,20150421,000000,33.963,34.052,33.3952,33.5413,2599230.0067061,0
+TRI.US,D,20150422,000000,33.7824,33.9957,33.5759,33.9798,1620147.7382,0
+TRI.US,D,20150423,000000,33.889,34.3423,33.889,34.0618,969869.15149325,0
+TRI.US,D,20150424,000000,34.1527,34.1921,33.9216,34.0036,1357746.5416959,0
+TRI.US,D,20150427,000000,33.9443,34.1605,33.5097,33.5186,1530756.5059371,0
+TRI.US,D,20150428,000000,33.5353,33.6342,33.2322,33.5256,1883260.7515257,0
+TRI.US,D,20150429,000000,33.2095,34.0954,33.1917,33.889,1378484.4084439,0
+TRI.US,D,20150430,000000,33.7744,34.0293,33.4802,33.73,1171924.887207,0
+TRI.US,D,20150501,000000,33.6342,34.0787,33.4802,33.889,946009.61865555,0
+TRI.US,D,20150504,000000,33.9957,34.129,33.8989,34.045,639033.2984834,0
+TRI.US,D,20150505,000000,34.0293,34.0293,33.4139,33.5186,1135287.0779982,0
+TRI.US,D,20150506,000000,33.9067,34.0036,33.2322,33.3862,1016486.571789,0
+TRI.US,D,20150507,000000,33.2816,33.4565,33.1829,33.3448,1187839.005252,0
+TRI.US,D,20150508,000000,33.7744,33.8326,33.5502,33.6193,1019895.7997241,0
+TRI.US,D,20150511,000000,33.6115,33.889,33.2717,33.3715,806761.84516892,0
+TRI.US,D,20150512,000000,33.3862,33.5256,33.0929,33.1098,855003.38236631,0
+TRI.US,D,20150513,000000,33.1729,33.1917,32.8293,32.9181,1132611.9428022,0
+TRI.US,D,20150514,000000,33.0435,33.567,33.0435,33.4802,964755.81586132,0
+TRI.US,D,20150515,000000,33.4218,33.6855,33.405,33.6598,529912.69101497,0
+TRI.US,D,20150518,000000,33.6016,33.724,33.5019,33.5353,446001.33448273,0
+TRI.US,D,20150519,000000,33.5216,33.8376,33.4179,33.7547,609764.76783468,0
+TRI.US,D,20150520,000000,33.8238,33.9058,33.5819,33.6243,599383.17768932,0
+TRI.US,D,20150521,000000,33.5976,33.8554,33.5463,33.6737,482283.7415517,0
+TRI.US,D,20150522,000000,33.5295,33.7132,33.4594,33.5216,584050.25858556,0
+TRI.US,D,20150526,000000,33.1552,33.4179,32.7433,32.9685,892381.35956472,0
+TRI.US,D,20150527,000000,32.9251,33.2658,32.7513,33.1552,490129.92725698,0
+TRI.US,D,20150528,000000,33.1265,33.4899,33.0347,33.3803,861072.55737179,0
+TRI.US,D,20150529,000000,33.1937,33.2915,32.8085,33.1018,771651.96139931,0
+TRI.US,D,20150601,000000,33.1345,33.2489,32.9024,33.1552,510020.29659426,0
+TRI.US,D,20150602,000000,33.2115,33.3557,33.0624,33.1552,538762.30555416,0
+TRI.US,D,20150603,000000,33.1472,33.3557,32.9607,33.2184,458381.68196221,0
+TRI.US,D,20150604,000000,33.1018,33.2579,32.769,32.934,689439.64985525,0
+TRI.US,D,20150605,000000,32.846,32.9024,32.5517,32.6891,574031.15837213,0
+TRI.US,D,20150608,000000,32.7266,32.7266,32.1073,32.1982,1022515.2451261,0
+TRI.US,D,20150609,000000,32.2308,32.2397,31.7755,32.129,927320.12378548,0
+TRI.US,D,20150610,000000,32.4372,32.7266,32.4293,32.5053,748204.53303729,0
+TRI.US,D,20150611,000000,32.5053,32.6436,32.3779,32.6209,557813.27781445,0
+TRI.US,D,20150612,000000,32.4036,32.5517,32.1636,32.2218,775392.29047342,0
+TRI.US,D,20150615,000000,32.0432,32.2663,31.8998,32.2218,755236.6352083,0
+TRI.US,D,20150616,000000,32.2061,32.4213,32.1636,32.2842,1327455.3439207,0
+TRI.US,D,20150617,000000,32.2979,32.5448,32.1636,32.4816,897686.0655797,0
+TRI.US,D,20150618,000000,32.5617,32.6891,32.3869,32.5893,1254899.6426582,0
+TRI.US,D,20150619,000000,32.3869,32.6436,32.0589,32.3622,1035065.6996127,0
+TRI.US,D,20150622,000000,32.527,32.6604,32.3966,32.5201,648152.24911725,0
+TRI.US,D,20150623,000000,32.2842,32.6209,32.2218,32.5893,637513.47337775,0
+TRI.US,D,20150624,000000,32.3137,32.4293,32.1636,32.1716,654550.50017825,0
+TRI.US,D,20150625,000000,32.2485,32.3966,32.0975,32.2397,1241865.1932347,0
+TRI.US,D,20150626,000000,32.2061,32.4816,32.0669,32.4372,2098387.3881648,0
+TRI.US,D,20150629,000000,32.0975,32.0975,31.5828,31.6175,1150598.7337261,0
+TRI.US,D,20150630,000000,31.728,31.728,31.4457,31.5354,1149546.7028901,0
+TRI.US,D,20150701,000000,31.8674,32.0253,31.7676,31.9661,649119.22644963,0
+TRI.US,D,20150702,000000,31.6352,31.8249,31.5354,31.7755,802194.26951832,0
+TRI.US,D,20150706,000000,31.4614,31.7676,31.3547,31.5828,759457.92159433,0
+TRI.US,D,20150707,000000,31.4614,31.8921,31.1957,31.8515,1139854.6536487,0
+TRI.US,D,20150708,000000,31.5524,31.7093,31.1474,31.2057,1142870.002859,0
+TRI.US,D,20150709,000000,31.6352,31.653,31.0456,31.0526,1619599.9531353,0
+TRI.US,D,20150710,000000,31.339,31.7429,31.2431,31.7005,946578.66709617,0
+TRI.US,D,20150713,000000,31.5591,31.9888,31.5434,31.8762,959738.6716918,0
+TRI.US,D,20150714,000000,31.7824,31.973,31.6352,31.8921,652361.38500277,0
+TRI.US,D,20150715,000000,31.8674,31.9078,31.6095,31.7192,828080.910858,0
+TRI.US,D,20150716,000000,31.8674,32.1389,31.8674,32.0737,564490.99038721,0
+TRI.US,D,20150717,000000,32.0589,32.1389,31.6431,31.8851,531537.82045839,0
+TRI.US,D,20150720,000000,31.9078,31.9661,31.736,31.8249,587071.68304608,0
+TRI.US,D,20150721,000000,31.7824,31.8159,31.2431,31.501,668676.46956456,0
+TRI.US,D,20150722,000000,31.2936,31.4535,31.2145,31.331,623407.75482564,0
+TRI.US,D,20150723,000000,31.3834,31.4032,31.0387,31.18,614956.0691782,0
+TRI.US,D,20150724,000000,31.1642,31.2214,30.9549,31.1127,669280.95696501,0
+TRI.US,D,20150727,000000,31.0614,31.18,30.8076,30.8886,820303.57798895,0
+TRI.US,D,20150728,000000,31.0319,31.2609,30.9459,31.1957,942111.33307478,0
+TRI.US,D,20150729,000000,31.3607,32.769,31.3607,32.4816,1836537.0143505,0
+TRI.US,D,20150730,000000,32.7038,33.8722,32.5448,33.8149,1983092.3013532,0
+TRI.US,D,20150731,000000,33.8722,33.9532,33.4416,33.5059,1101225.1748976,0
+TRI.US,D,20150803,000000,33.4248,33.8051,33.3991,33.7704,780588.6545255,0
+TRI.US,D,20150804,000000,33.8317,34.052,33.3398,33.6974,999212.61022846,0
+TRI.US,D,20150805,000000,34.0361,34.1527,33.8238,34.1211,1605111.4938171,0
+TRI.US,D,20150806,000000,34.1941,34.2593,33.6905,33.8623,1120966.7006037,0
+TRI.US,D,20150807,000000,33.6905,33.8979,33.4248,33.6806,919172.20065082,0
+TRI.US,D,20150810,000000,33.649,33.9206,33.6153,33.8149,881868.13899718,0
+TRI.US,D,20150811,000000,33.4248,33.6066,33.2737,33.4841,730864.7562657,0
+TRI.US,D,20150812,000000,33.4505,34.1695,33.1937,34.0954,2046956.3445831,0
+TRI.US,D,20150813,000000,33.888,34.1044,33.5976,33.9957,918326.72832357,0
+TRI.US,D,20150814,000000,33.8979,34.1044,33.8051,34.0618,574151.65083554,0
+TRI.US,D,20150817,000000,33.9058,34.1941,33.6806,34.1378,672660.82119061,0
+TRI.US,D,20150818,000000,34.1645,34.1645,33.8811,34.0825,750769.30118692,0
+TRI.US,D,20150819,000000,33.8989,34.3423,33.6579,33.965,1205663.7895024,0
+TRI.US,D,20150820,000000,33.7053,33.8751,33.1295,33.1433,1451728.6380688,0
+TRI.US,D,20150821,000000,32.8648,33.1897,32.3681,32.3769,1549675.8477752,0
+TRI.US,D,20150824,000000,30.8649,32.1024,30.4728,31.1167,2463941.2713029,0
+TRI.US,D,20150825,000000,32.0866,32.1251,30.8738,30.8738,2060727.9243712,0
+TRI.US,D,20150826,000000,31.6007,31.9532,30.9005,31.9198,1773234.9317692,0
+TRI.US,D,20150827,000000,32.21,32.857,31.9532,32.4896,1571592.3130728,0
+TRI.US,D,20150828,000000,32.2456,32.7443,32.1192,32.6614,1025335.1737864,0
+TRI.US,D,20150831,000000,32.4036,32.6959,32.2555,32.4203,1581888.8497145,0
+TRI.US,D,20150901,000000,31.9018,32.1192,31.4684,31.6264,1404192.8424427,0
+TRI.US,D,20150902,000000,31.895,32.288,31.7784,32.2031,1193452.5364882,0
+TRI.US,D,20150903,000000,32.3127,32.8885,32.2031,32.7275,1040541.5251765,0
+TRI.US,D,20150904,000000,32.1853,32.5714,32.1853,32.4343,939601.24217744,0
+TRI.US,D,20150908,000000,32.9714,33.1147,32.848,32.9784,1217160.1880696,0
+TRI.US,D,20150909,000000,33.2312,33.4396,32.9191,32.9626,1235599.5851374,0
+TRI.US,D,20150910,000000,32.9359,33.3625,32.928,33.2411,1523571.509968,0
+TRI.US,D,20150911,000000,33.0732,33.3083,32.9448,33.3083,1069402.0015164,0
+TRI.US,D,20150914,000000,33.3715,33.4662,33.1522,33.2539,1187102.8874294,0
+TRI.US,D,20150915,000000,33.3625,33.3715,33.1147,33.2411,1363001.6331672,0
+TRI.US,D,20150916,000000,33.3784,33.6737,33.2471,33.6737,1257989.919955,0
+TRI.US,D,20150917,000000,33.7053,33.806,33.3547,33.407,1232869.7726892,0
+TRI.US,D,20150918,000000,33.1612,33.5976,33.1522,33.3448,1378929.926796,0
+TRI.US,D,20150921,000000,33.4899,33.9156,33.3715,33.8811,1163992.6354565,0
+TRI.US,D,20150922,000000,33.5216,33.5383,32.928,33.0555,1256791.0705712,0
+TRI.US,D,20150923,000000,33.1433,33.3547,33.0555,33.2717,1118252.0762811,0
+TRI.US,D,20150924,000000,32.9714,33.407,32.8974,33.2628,1255038.3608725,0
+TRI.US,D,20150925,000000,33.5976,33.64,33.1996,33.2984,995640.36307807,0
+TRI.US,D,20150928,000000,33.0811,33.17,32.5517,32.5714,1397923.1841788,0
+TRI.US,D,20150929,000000,32.6436,32.9714,32.5438,32.8105,1613023.4947335,0
+TRI.US,D,20150930,000000,33.1522,33.6579,33.0732,33.6243,1874534.6670751,0
+TRI.US,D,20151001,000000,33.7981,33.9156,33.3972,33.6657,1436881.7389854,0
+TRI.US,D,20151002,000000,33.329,33.9383,33.3141,33.9314,892065.44655144,0
+TRI.US,D,20151005,000000,34.2642,34.281,34.0924,34.1004,1369688.4586153,0
+TRI.US,D,20151006,000000,34.0727,34.3275,33.9987,34.281,774240.01800825,0
+TRI.US,D,20151007,000000,34.5151,34.5982,34.1724,34.3077,967261.85659182,0
+TRI.US,D,20151008,000000,34.2168,34.5022,34.1091,34.4658,972648.57848524,0
+TRI.US,D,20151009,000000,34.4658,34.8342,34.4064,34.6218,602651.66232691,0
+TRI.US,D,20151012,000000,34.6059,35.0189,34.5982,34.8509,442769.30134667,0
+TRI.US,D,20151013,000000,34.5418,34.9932,34.5418,34.6849,1010726.2220048,0
+TRI.US,D,20151014,000000,34.6495,34.8568,34.4746,34.5241,586844.8737032,0
+TRI.US,D,20151015,000000,34.6495,34.9092,34.5852,34.8342,751728.17818561,0
+TRI.US,D,20151016,000000,34.9536,34.9606,34.5418,34.7186,911103.2557695,0
+TRI.US,D,20151019,000000,34.5675,34.7985,34.5418,34.7018,1145117.8454536,0
+TRI.US,D,20151020,000000,34.7501,35.2134,34.7265,35.17,759362.74267366,0
+TRI.US,D,20151021,000000,35.081,35.2519,34.6849,34.6939,1063173.8574626,0
+TRI.US,D,20151022,000000,34.9606,35.3358,34.8835,35.2845,1152022.3673693,0
+TRI.US,D,20151023,000000,35.2845,35.4337,34.3986,34.6059,1696836.6347198,0
+TRI.US,D,20151026,000000,34.5488,34.7265,34.2218,34.2642,1215363.9390774,0
+TRI.US,D,20151027,000000,34.0825,34.2168,33.6243,33.806,1307445.4946618,0
+TRI.US,D,20151028,000000,33.973,34.1645,33.6924,34.1576,1312230.76678,0
+TRI.US,D,20151029,000000,34.0321,34.6771,34.0321,34.5852,1027728.8223871,0
+TRI.US,D,20151030,000000,34.7265,34.7343,34.2554,34.2554,842253.45716294,0
+TRI.US,D,20151102,000000,34.2642,34.5922,33.9808,34.5022,1126444.5512509,0
+TRI.US,D,20151103,000000,34.4233,34.6316,34.1971,34.5852,694371.74052121,0
+TRI.US,D,20151104,000000,34.5241,34.6218,33.9383,33.965,1655250.5341776,0
+TRI.US,D,20151105,000000,33.973,34.0924,33.8475,33.9383,976841.51370341,0
+TRI.US,D,20151106,000000,33.7814,33.89,33.2312,33.5216,834470.04904363,0
+TRI.US,D,20151109,000000,33.4969,33.4969,33.0653,33.2806,907140.16751934,0
+TRI.US,D,20151110,000000,33.1799,33.3972,33.0653,33.3448,899129.95005715,0
+TRI.US,D,20151111,000000,33.4969,34.1813,33.4662,33.9987,1716116.4414064,0
+TRI.US,D,20151112,000000,33.7379,33.7912,33.2154,33.2806,1209496.259872,0
+TRI.US,D,20151113,000000,33.1384,33.1384,32.5143,32.5517,752088.64303412,0
+TRI.US,D,20151116,000000,32.4896,32.9784,32.4273,32.9626,766579.12743576,0
+TRI.US,D,20151117,000000,33.0949,33.3201,33.0011,33.2046,1071840.2019524,0
+TRI.US,D,20151118,000000,33.2698,33.5819,33.0011,33.5383,840329.62791528,0
+TRI.US,D,20151119,000000,33.6173,33.8781,33.5059,33.5295,1092616.5452853,0
+TRI.US,D,20151120,000000,33.642,33.7013,33.3615,33.4662,534258.52003124,0
+TRI.US,D,20151123,000000,33.3774,33.6263,33.2599,33.2599,884610.10194594,0
+TRI.US,D,20151124,000000,33.2046,33.6323,33.1355,33.5059,1273476.7453986,0
+TRI.US,D,20151125,000000,33.5996,33.969,33.4831,33.7083,1086561.5458637,0
+TRI.US,D,20151127,000000,33.6944,33.885,33.5383,33.7932,300605.40773729,0
+TRI.US,D,20151130,000000,33.7932,34.0787,33.5996,33.9778,1118142.7217766,0
+TRI.US,D,20151201,000000,34.1458,34.6593,34.0618,34.5764,999658.12858054,0
+TRI.US,D,20151202,000000,34.5022,34.7284,34.4568,34.5932,1085090.3227601,0
+TRI.US,D,20151203,000000,34.7373,34.7521,34.0213,34.0974,786197.12305325,0
+TRI.US,D,20151204,000000,34.0124,34.2395,33.725,34.1141,940651.24792998,0
+TRI.US,D,20151207,000000,33.7172,33.9186,33.329,33.3705,1140463.1912161,0
+TRI.US,D,20151208,000000,33.0347,33.3368,32.9408,33.1433,1201778.6669639,0
+TRI.US,D,20151209,000000,33.1028,33.2866,32.5804,32.6821,1015683.6262135,0
+TRI.US,D,20151210,000000,32.606,32.9152,32.4896,32.5517,1004284.4316503,0
+TRI.US,D,20151211,000000,32.2614,32.4974,32.0826,32.131,930796.17947347,0
+TRI.US,D,20151214,000000,32.1586,32.5143,32.1586,32.3671,899500.54032275,0
+TRI.US,D,20151215,000000,32.5903,32.774,32.4194,32.615,994431.38827719,0
+TRI.US,D,20151216,000000,32.6377,32.7305,32.3355,32.6219,1006899.8268853,0
+TRI.US,D,20151217,000000,32.5804,32.5804,31.7379,31.8901,1187951.3973817,0
+TRI.US,D,20151218,000000,31.6856,32.1152,31.6273,31.6856,1618918.512565,0
+TRI.US,D,20151221,000000,31.9038,31.9562,31.2797,31.4773,795446.69156761,0
+TRI.US,D,20151222,000000,31.6017,31.8002,31.3903,31.73,682902.68058007,0
+TRI.US,D,20151223,000000,31.9315,32.1241,31.7942,32.1152,553611.22972089,0
+TRI.US,D,20151224,000000,32.1666,32.3671,32.0906,32.1073,463819.0309411,0
+TRI.US,D,20151228,000000,32.0342,32.1745,31.9275,32.1508,437350.17811857,0
+TRI.US,D,20151229,000000,32.1666,32.6446,32.1073,32.5714,747818.75464605,0
+TRI.US,D,20151230,000000,32.4026,32.527,32.295,32.3256,464825.49740013,0
+TRI.US,D,20151231,000000,32.1745,32.209,31.8654,31.8821,942846.43835572,0
+TRI.US,D,20160104,000000,31.4278,31.4367,30.8866,31.2569,1095306.8686069,0
+TRI.US,D,20160105,000000,31.3518,31.3834,30.853,31.1987,1044277.8040838,0
+TRI.US,D,20160106,000000,30.6674,31.2569,30.6526,31.173,1299048.4862666,0
+TRI.US,D,20160107,000000,30.3307,30.5992,29.5533,29.7242,2195184.3504894,0
+TRI.US,D,20160108,000000,29.8753,30.3307,29.7074,29.9356,1915233.7810799,0
+TRI.US,D,20160111,000000,30.1795,30.2703,29.6798,29.7331,1458594.6833994,0
+TRI.US,D,20160112,000000,29.9947,30.1894,29.7331,30.0264,1641003.0597863,0
+TRI.US,D,20160113,000000,30.221,30.4658,29.5039,29.5889,1056459.6933883,0
+TRI.US,D,20160114,000000,29.657,30.2535,29.4151,30.1173,1550902.0357851,0
+TRI.US,D,20160115,000000,29.1949,29.7775,29.1949,29.6303,1551437.6703494,0
+TRI.US,D,20160119,000000,29.6472,29.9257,29.4457,29.8279,1142003.2671559,0
+TRI.US,D,20160120,000000,29.3875,29.7775,28.6033,29.5396,1445263.5592549,0
+TRI.US,D,20160121,000000,29.6975,30.1894,29.4112,30.0877,1259692.0025683,0
+TRI.US,D,20160122,000000,30.7079,30.9311,30.4077,30.7523,1317673.1784673,0
+TRI.US,D,20160125,000000,30.5676,30.7523,30.1618,30.1894,1078789.2757032,0
+TRI.US,D,20160126,000000,30.5775,31.0319,30.4224,30.8955,1380889.1950034,0
+TRI.US,D,20160127,000000,30.9379,31.0319,30.4057,30.5399,1006977.7925969,0
+TRI.US,D,20160128,000000,30.9616,31.2392,30.7009,31.1404,1114784.1209267,0
+TRI.US,D,20160129,000000,31.2886,31.6738,31.1987,31.5,1436602.2774737,0
+TRI.US,D,20160201,000000,30.6339,31.7063,30.6239,31.5771,1235595.5349707,0
+TRI.US,D,20160202,000000,31.1503,31.2985,30.9863,31.2244,1067828.5117001,0
+TRI.US,D,20160203,000000,31.7024,31.7804,31.1137,31.6451,1201622.7355406,0
+TRI.US,D,20160204,000000,31.8002,32.0243,31.5771,31.7864,963897.18049185,0
+TRI.US,D,20160205,000000,31.7942,31.8101,30.7168,30.7868,1190288.3436468,0
+TRI.US,D,20160208,000000,30.4224,30.4728,30.0117,30.1894,1391925.8996347,0
+TRI.US,D,20160209,000000,30.0797,30.5084,29.666,30.0027,1815064.0423217,0
+TRI.US,D,20160210,000000,30.0797,30.382,29.9356,30.0027,1554718.3054874,0
+TRI.US,D,20160211,000000,29.1761,29.8476,28.6457,29.1592,2297403.4736674,0
+TRI.US,D,20160212,000000,29.5731,30.3147,29.0004,30.0797,2182232.9294859,0
+TRI.US,D,20160216,000000,30.3918,30.3987,29.6975,30.1716,1527363.4786693,0
+TRI.US,D,20160217,000000,30.4155,30.7998,30.2802,30.7868,1370916.6717086,0
+TRI.US,D,20160218,000000,30.9025,30.9923,30.6842,30.7622,984589.4828629,0
+TRI.US,D,20160219,000000,30.5855,30.8135,30.3277,30.5755,1001097.9628912,0
+TRI.US,D,20160222,000000,30.8876,31.2531,30.8876,31.1098,888467.88585832,0
+TRI.US,D,20160223,000000,30.9321,31.2649,30.8293,30.9469,879577.76965076,0
+TRI.US,D,20160224,000000,30.6329,31.1869,30.2348,31.1167,1111544.9999988,0
+TRI.US,D,20160225,000000,31.2946,31.406,30.9992,31.3488,959839.92586274,0
+TRI.US,D,20160226,000000,31.5761,31.5761,30.9992,31.0743,798423.56419293,0
+TRI.US,D,20160229,000000,31.0663,31.406,31.0407,31.1167,984279.64509985,0
+TRI.US,D,20160301,000000,31.3567,31.6451,31.178,31.4594,1346355.4474665,0
+TRI.US,D,20160302,000000,31.2531,31.3636,30.7868,31.1444,1323161.1545317,0
+TRI.US,D,20160303,000000,31.0407,31.2264,30.9349,31.102,1269067.1262546,0
+TRI.US,D,20160304,000000,31.1444,31.4377,30.9232,31.1947,1264171.4870902,0
+TRI.US,D,20160307,000000,31.0328,31.6007,30.9893,31.5524,1287010.377885,0
+TRI.US,D,20160308,000000,31.4427,31.6787,31.3567,31.4743,1076499.9188986,0
+TRI.US,D,20160309,000000,31.5828,32.0876,31.498,31.9592,986329.02951946,0
+TRI.US,D,20160310,000000,31.9749,32.0282,31.1098,31.5335,1635656.8395612,0
+TRI.US,D,20160311,000000,32.0382,32.3384,31.813,32.2585,1061120.4228761,0
+TRI.US,D,20160314,000000,32.1033,32.6327,31.9522,32.4164,1317063.6283584,0
+TRI.US,D,20160315,000000,32.1883,32.6357,32.0639,32.5033,1121237.04924,0
+TRI.US,D,20160316,000000,32.4243,33.1937,32.3226,33.0061,1260069.6806259,0
+TRI.US,D,20160317,000000,33.1739,34.0084,33.0475,33.8623,1342862.1785693,0
+TRI.US,D,20160318,000000,33.9077,33.9077,33.2451,33.3606,1253620.8024795,0
+TRI.US,D,20160321,000000,33.3952,33.721,33.2766,33.564,848010.76932196,0
+TRI.US,D,20160322,000000,33.3527,33.7862,33.3527,33.6006,1024196.0643635,0
+TRI.US,D,20160323,000000,33.6687,33.6687,33.2944,33.5473,819022.7127267,0
+TRI.US,D,20160324,000000,33.2451,33.5473,33.2224,33.5146,778583.8219411,0
+TRI.US,D,20160328,000000,33.564,34.0006,33.564,33.8623,681689.65561234,0
+TRI.US,D,20160329,000000,33.7862,34.2129,33.7349,34.1695,778410.67730881,0
+TRI.US,D,20160330,000000,34.4421,34.5181,34.2129,34.4144,748264.27299813,0
+TRI.US,D,20160331,000000,34.4756,34.841,34.366,34.4144,1032366.2634157,0
+TRI.US,D,20160401,000000,34.0263,34.5862,33.9077,34.4668,1045760.1651462,0
+TRI.US,D,20160404,000000,34.5181,34.7976,34.3077,34.3571,862885.00703142,0
+TRI.US,D,20160405,000000,33.9473,34.2445,33.8089,34.0854,889656.60982503,0
+TRI.US,D,20160406,000000,34.129,34.2178,33.8238,34.1448,801553.33061633,0
+TRI.US,D,20160407,000000,33.9236,34.0578,33.5916,33.8317,1008666.7121681,0
+TRI.US,D,20160408,000000,34.2129,34.288,33.7675,33.9827,770239.46571485,0
+TRI.US,D,20160411,000000,34.1368,34.6534,34.1368,34.3423,1190024.0702606,0
+TRI.US,D,20160412,000000,34.4855,34.8746,34.4064,34.7403,1047235.4384166,0
+TRI.US,D,20160413,000000,34.8657,34.9694,34.5792,34.6099,792907.23696071,0
+TRI.US,D,20160414,000000,34.681,34.7907,34.5022,34.5526,627167.32219224,0
+TRI.US,D,20160415,000000,34.5526,34.6455,34.4578,34.5792,1175005.0390867,0
+TRI.US,D,20160418,000000,34.3344,34.7828,34.3265,34.7156,933517.89158804,0
+TRI.US,D,20160419,000000,34.9467,35.2845,34.8143,35.1403,822594.95987707,0
+TRI.US,D,20160420,000000,35.158,35.2154,34.8143,34.841,888501.29973474,0
+TRI.US,D,20160421,000000,34.841,34.8568,34.4944,34.5368,869611.32160623,0
+TRI.US,D,20160422,000000,34.7483,34.9576,34.5181,34.6989,786130.29530043,0
+TRI.US,D,20160425,000000,34.6534,34.7729,34.4144,34.7403,943921.757651,0
+TRI.US,D,20160426,000000,34.8924,35.7072,34.8924,35.4109,1440977.4701995,0
+TRI.US,D,20160427,000000,35.4948,35.5224,34.9546,35.3091,1180363.4098123,0
+TRI.US,D,20160428,000000,35.243,35.479,34.9181,34.9694,950059.78549271,0
+TRI.US,D,20160429,000000,34.9092,35.004,34.5755,34.9694,1186083.2579281,0
+TRI.US,D,20160502,000000,34.5368,35.1225,34.4855,35.076,963375.72151157,0
+TRI.US,D,20160503,000000,34.8075,35.0456,34.3482,34.4855,1058626.5326461,0
+TRI.US,D,20160504,000000,34.2712,34.601,34.1121,34.5269,858364.00829944,0
+TRI.US,D,20160505,000000,34.7076,34.7076,34.3205,34.366,1120779.3803874,0
+TRI.US,D,20160506,000000,34.288,34.5269,34.1368,34.4499,833298.53828598,0
+TRI.US,D,20160509,000000,34.3423,34.6356,34.288,34.6179,694757.51891245,0
+TRI.US,D,20160510,000000,34.7483,35.2509,34.7403,35.2341,799874.53646233,0
+TRI.US,D,20160511,000000,35.076,35.2054,34.7551,34.8568,847034.6791142,0
+TRI.US,D,20160512,000000,35.1403,35.2746,34.8568,35.2154,816109.63022908,0
+TRI.US,D,20160513,000000,35.0643,35.0693,34.8322,34.9616,1009401.8174491,0
+TRI.US,D,20160516,000000,34.9694,35.326,34.7976,35.2341,881318.32884903,0
+TRI.US,D,20160517,000000,35.1027,35.2054,34.5507,34.8539,1411600.5975879,0
+TRI.US,D,20160518,000000,34.6573,34.9941,34.4984,34.7038,891142.00851256,0
+TRI.US,D,20160519,000000,34.4341,34.7284,34.2722,34.6771,879631.43436136,0
+TRI.US,D,20160520,000000,34.8035,35.5175,34.7363,35.3675,1454464.5257673,0
+TRI.US,D,20160523,000000,35.2924,35.3368,34.9516,34.9596,904067.10343164,0
+TRI.US,D,20160524,000000,35.1966,35.641,35.1966,35.5254,1314214.3359884,0
+TRI.US,D,20160525,000000,35.7388,35.9818,35.6134,35.7388,1274535.8640265,0
+TRI.US,D,20160526,000000,35.9323,36.0746,35.8069,35.9086,823516.37283253,0
+TRI.US,D,20160527,000000,35.7112,36.2938,35.7112,36.2444,715902.42742754,0
+TRI.US,D,20160531,000000,36.2355,36.3284,35.9323,36.0459,1163363.8470551,0
+TRI.US,D,20160601,000000,36.0835,36.279,35.8434,36.0459,711677.09087466,0
+TRI.US,D,20160602,000000,35.8434,36.0835,35.7565,36.0656,1017337.1068247,0
+TRI.US,D,20160603,000000,36.3027,36.3758,36.0379,36.2701,722438.384161,0
+TRI.US,D,20160606,000000,36.2701,36.5337,36.199,36.3837,761526.54430642,0
+TRI.US,D,20160607,000000,36.3986,36.5437,36.2543,36.5003,838557.67992403,0
+TRI.US,D,20160608,000000,36.6711,36.6988,36.3986,36.5793,621596.31770772,0
+TRI.US,D,20160609,000000,36.3195,36.4419,36.1823,36.3916,778432.95322642,0
+TRI.US,D,20160610,000000,36.2355,36.3472,35.8336,35.9521,784543.64244197,0
+TRI.US,D,20160613,000000,35.72,35.9847,35.6084,35.72,701343.09018966,0
+TRI.US,D,20160614,000000,35.5907,35.6765,35.322,35.5254,889712.29961905,0
+TRI.US,D,20160615,000000,35.4978,35.5501,35.2696,35.3368,968863.69757591,0
+TRI.US,D,20160616,000000,35.0523,35.322,34.6771,35.2756,1000308.1803579,0
+TRI.US,D,20160617,000000,35.4297,35.4711,35.0613,35.1966,1037323.6676244,0
+TRI.US,D,20160620,000000,35.5175,35.7882,35.4504,35.48,883646.16223869,0
+TRI.US,D,20160621,000000,35.4554,35.7042,35.4297,35.5431,813222.8738159,0
+TRI.US,D,20160622,000000,35.5995,35.7921,35.4375,35.48,1178337.3138521,0
+TRI.US,D,20160623,000000,35.8771,36.0292,35.7467,35.961,697916.64904543,0
+TRI.US,D,20160624,000000,34.2129,34.8628,34.0064,34.2722,3635501.6434945,0
+TRI.US,D,20160627,000000,33.4337,33.5769,32.772,33.0465,2247584.3964869,0
+TRI.US,D,20160628,000000,33.329,33.5256,33.1245,33.3715,1347724.4038574,0
+TRI.US,D,20160629,000000,33.6806,34.3689,33.6303,34.3166,982445.93206433,0
+TRI.US,D,20160630,000000,34.3601,34.76,34.2366,34.6485,1550696.4898182,0
+TRI.US,D,20160701,000000,34.6485,35.1127,34.5972,34.9665,786111.05700796,0
+TRI.US,D,20160705,000000,34.8035,35.1482,34.6524,34.6771,1516500.931212,0
+TRI.US,D,20160706,000000,34.6396,34.7363,34.1862,34.7038,783252.65176263,0
+TRI.US,D,20160707,000000,34.8727,35.0356,34.5042,34.6059,697714.14070356,0
+TRI.US,D,20160708,000000,34.8628,35.1482,34.76,35.0523,1057330.4792582,0
+TRI.US,D,20160711,000000,35.0426,35.7042,35.0356,35.5591,987414.47423181,0
+TRI.US,D,20160712,000000,35.961,36.2177,35.8771,36.1082,916699.57379674,0
+TRI.US,D,20160713,000000,36.1082,36.526,36.1082,36.4834,875238.01588475,0
+TRI.US,D,20160714,000000,36.8113,37.0721,36.6544,36.9377,969781.06036453,0
+TRI.US,D,20160715,000000,36.9654,37.1718,36.6711,36.7511,794162.78868023,0
+TRI.US,D,20160718,000000,36.681,37.2311,36.6404,37.1352,923768.12746929,0
+TRI.US,D,20160719,000000,36.8952,37.2064,36.8439,37.0731,972730.59436369,0
+TRI.US,D,20160720,000000,37.1352,37.4405,37.0641,37.2863,622867.05755289,0
+TRI.US,D,20160721,000000,37.2863,37.3871,37.0424,37.1085,593700.79361679,0
+TRI.US,D,20160722,000000,37.1718,37.2824,36.9704,37.2123,925393.2569127,0
+TRI.US,D,20160725,000000,37.0731,37.3426,37.0345,37.2064,760279.09292056,0
+TRI.US,D,20160726,000000,37.2469,37.4039,37.1085,37.3673,608886.89417272,0
+TRI.US,D,20160727,000000,37.396,37.396,37.0602,37.154,766743.15919267,0
+TRI.US,D,20160728,000000,36.8113,36.8952,36.1486,36.2632,1825021.3774908,0
+TRI.US,D,20160729,000000,36.1911,36.3195,36.0045,36.0983,1141274.2371251,0
+TRI.US,D,20160801,000000,35.6608,35.9323,35.4129,35.8623,1326000.3214845,0
+TRI.US,D,20160802,000000,36.0124,36.0459,35.4129,35.4297,1014790.5644258,0
+TRI.US,D,20160803,000000,35.5431,35.6706,35.3773,35.5431,743086.13469683,0
+TRI.US,D,20160804,000000,35.5431,35.6706,35.395,35.4978,833211.45969898,0
+TRI.US,D,20160805,000000,35.3675,35.6173,35.322,35.395,919308.89378158,0
+TRI.US,D,20160808,000000,35.4375,35.4632,35.2054,35.395,685972.70704264,0
+TRI.US,D,20160809,000000,35.405,35.9255,35.405,35.8533,1090196.5706001,0
+TRI.US,D,20160810,000000,36.1082,36.1082,35.6963,35.8237,577118.39804377,0
+TRI.US,D,20160811,000000,35.9778,36.3224,35.8928,36.1576,989809.13537428,0
+TRI.US,D,20160812,000000,36.1663,36.2938,35.8434,35.9165,654485.69750886,0
+TRI.US,D,20160815,000000,35.961,36.1249,35.9255,35.9699,537437.90099841,0
+TRI.US,D,20160816,000000,36.0222,36.0666,35.6687,35.6755,710856.93209014,0
+TRI.US,D,20160817,000000,35.6055,36.0389,35.4415,35.9521,694141.89355319,0
+TRI.US,D,20160818,000000,35.9521,36.283,35.8771,36.192,739184.81149093,0
+TRI.US,D,20160819,000000,35.9165,36.0666,35.6825,35.961,867649.01577363,0
+TRI.US,D,20160822,000000,35.8524,36.0756,35.6687,35.8988,630365.94145188,0
+TRI.US,D,20160823,000000,36.2652,36.2652,35.8888,35.9255,1002809.1583798,0
+TRI.US,D,20160824,000000,35.8771,36.0222,35.8,35.9323,514679.00099871,0
+TRI.US,D,20160825,000000,35.8928,36.1436,35.8178,35.961,599816.5455409,0
+TRI.US,D,20160826,000000,36.0992,36.4449,35.719,35.8316,981988.26321172,0
+TRI.US,D,20160829,000000,35.8424,36.1092,35.7447,35.9422,623771.25729927,0
+TRI.US,D,20160830,000000,35.8524,36.0389,35.7862,35.8928,544372.79916534,0
+TRI.US,D,20160831,000000,35.8771,35.9323,35.7012,35.8603,1178364.6524782,0
+TRI.US,D,20160901,000000,35.8316,36.2197,35.643,36.1763,1086752.9162468,0
+TRI.US,D,20160902,000000,36.3689,36.6592,36.3135,36.6592,748095.17853267,0
+TRI.US,D,20160906,000000,36.7195,36.8172,36.523,36.7057,1001993.0497622,0
+TRI.US,D,20160907,000000,36.7481,36.7817,36.3412,36.4024,2096644.8038831,0
+TRI.US,D,20160908,000000,36.359,36.359,35.9422,36.0389,1343407.9385506,0
+TRI.US,D,20160909,000000,35.6154,35.7714,35.1413,35.1501,1515204.8778241,0
+TRI.US,D,20160912,000000,35.0693,35.8691,34.9239,35.6923,1262144.3785882,0
+TRI.US,D,20160913,000000,35.5137,35.5137,34.9239,34.9843,1075527.8788576,0
+TRI.US,D,20160914,000000,34.9941,35.2074,34.8727,34.9329,1028333.3097876,0
+TRI.US,D,20160915,000000,34.8992,35.4,34.8025,35.2687,881882.31458111,0
+TRI.US,D,20160916,000000,34.8272,35.0693,34.7936,34.9675,1152663.3062712,0
+TRI.US,D,20160919,000000,35.4267,35.5718,35.1749,35.2074,880786.74445166,0
+TRI.US,D,20160920,000000,35.3053,35.6055,35.1413,35.484,1148214.1980006,0
+TRI.US,D,20160921,000000,35.5887,35.6885,35.1749,35.5808,1380571.2569067,0
+TRI.US,D,20160922,000000,35.9165,36.2464,35.7012,36.1683,1123581.0832971,0
+TRI.US,D,20160923,000000,35.9699,36.0617,35.7012,35.7546,1180096.0988011,0
+TRI.US,D,20160926,000000,35.5471,35.6608,35.2786,35.3309,732046.39244044,0
+TRI.US,D,20160927,000000,35.1986,35.5631,35.0939,35.4178,903836.24392192,0
+TRI.US,D,20160928,000000,35.3713,35.6687,35.3053,35.6508,900786.46829354,0
+TRI.US,D,20160929,000000,35.5541,35.6923,35.2874,35.3477,1684595.0054546,0
+TRI.US,D,20160930,000000,35.5324,35.9699,35.3813,35.7625,1356962.8344129,0
+TRI.US,D,20161003,000000,35.6055,35.8928,35.5631,35.8049,813210.72331539,0
+TRI.US,D,20161004,000000,35.7951,36.0845,35.4,35.4681,904917.63846744,0
+TRI.US,D,20161005,000000,35.5224,35.719,35.5037,35.6055,686706.79978188,0
+TRI.US,D,20161006,000000,35.5324,35.6923,35.3625,35.4178,745766.33260131,0
+TRI.US,D,20161007,000000,35.409,35.409,34.845,35.003,807405.82169602,0
+TRI.US,D,20161010,000000,35.167,35.3912,35.1541,35.2174,533466.71241458,0
+TRI.US,D,20161011,000000,35.1037,35.167,34.3107,34.3788,941450.14333861,0
+TRI.US,D,20161012,000000,34.3294,34.5448,34.2405,34.4204,693642.71049052,0
+TRI.US,D,20161013,000000,34.1793,34.5299,33.964,34.4301,722432.30891073,0
+TRI.US,D,20161014,000000,34.7018,34.8992,34.3877,34.3956,722132.59656479,0
+TRI.US,D,20161017,000000,34.3205,34.5358,34.3107,34.364,818919.43347235,0
+TRI.US,D,20161018,000000,34.6751,34.768,34.3996,34.4104,757420.68767524,0
+TRI.US,D,20161019,000000,34.5259,34.6069,34.2929,34.3294,856981.88886625,0
+TRI.US,D,20161020,000000,34.1625,34.2712,34.0331,34.206,704615.62499408,0
+TRI.US,D,20161021,000000,34.049,34.4568,33.9334,34.3384,565052.95103587,0
+TRI.US,D,20161024,000000,34.4301,34.5171,34.2485,34.3205,609633.13741246,0
+TRI.US,D,20161025,000000,34.364,34.3729,34.0074,34.0954,774059.785584,0
+TRI.US,D,20161026,000000,33.973,34.4934,33.9058,34.283,568190.81779296,0
+TRI.US,D,20161027,000000,34.4401,34.4401,34.1458,34.1961,827370.10657809,0
+TRI.US,D,20161028,000000,34.1309,34.3729,34.049,34.1309,1193948.6819259,0
+TRI.US,D,20161031,000000,34.2583,34.4568,34.042,34.0588,1818238.3605802,0
+TRI.US,D,20161101,000000,34.2485,35.9422,34.2485,35.4761,3483028.0502012,0
+TRI.US,D,20161102,000000,35.5541,35.6755,35.3713,35.4267,1252051.36283,0
+TRI.US,D,20161103,000000,35.4327,35.5887,35.2874,35.3813,959846.00111299,0
+TRI.US,D,20161104,000000,35.3398,35.4504,35.2074,35.3398,946266.8042497,0
+TRI.US,D,20161107,000000,35.6755,35.9847,35.5471,35.8316,1644163.2024609,0
+TRI.US,D,20161108,000000,35.7773,36.0756,35.7012,35.9422,682485.51339585,0
+TRI.US,D,20161109,000000,35.5137,36.1299,35.4327,36.0992,1119855.9423485,0
+TRI.US,D,20161110,000000,35.9255,36.359,35.8603,36.1249,1006749.9707124,0
+TRI.US,D,20161111,000000,36.118,36.1436,35.7012,35.8424,926457.43824916,0
+TRI.US,D,20161114,000000,35.8691,35.9847,35.7368,35.9165,793741.57132917,0
+TRI.US,D,20161115,000000,36.0479,36.194,35.9521,36.1606,626978.9894343,0
+TRI.US,D,20161116,000000,36.0666,36.4331,36.0666,36.283,625124.01302288,0
+TRI.US,D,20161117,000000,36.2662,36.6434,36.194,36.5013,1149509.2388468,0
+TRI.US,D,20161118,000000,36.4746,36.841,36.4301,36.756,677516.97122836,0
+TRI.US,D,20161121,000000,36.9101,37.0434,36.7896,36.9921,763285.32925545,0
+TRI.US,D,20161122,000000,37.0345,37.2666,37.0078,37.1293,654551.51271996,0
+TRI.US,D,20161123,000000,36.9644,37.3653,36.9644,37.1018,940209.77974473,0
+TRI.US,D,20161125,000000,37.2518,37.4769,37.2518,37.4502,315041.21488664,0
+TRI.US,D,20161128,000000,37.5303,37.7476,37.3653,37.6113,802775.46845945,0
+TRI.US,D,20161129,000000,37.5639,37.8108,37.5303,37.7664,710288.89619124,0
+TRI.US,D,20161130,000000,37.713,37.949,37.6113,37.6498,740274.30637013,0
+TRI.US,D,20161201,000000,37.7841,37.8256,37.4335,37.627,1105072.8333929,0
+TRI.US,D,20161202,000000,37.7387,37.9313,37.6597,37.7387,683032.28591887,0
+TRI.US,D,20161205,000000,37.8197,37.958,37.7476,37.7841,491336.87697447,0
+TRI.US,D,20161206,000000,37.8009,37.8197,37.5253,37.7387,1020539.7762512,0
+TRI.US,D,20161207,000000,37.722,38.4695,37.633,38.4428,1055540.3055162,0
+TRI.US,D,20161208,000000,38.4024,38.6029,38.2888,38.5752,956695.98385538,0
+TRI.US,D,20161209,000000,38.5338,39.148,38.4982,39.0296,1133492.8540893,0
+TRI.US,D,20161212,000000,39.1016,39.5777,38.8725,39.1164,1253713.9563166,0
+TRI.US,D,20161213,000000,39.2981,39.6715,39.1076,39.5164,834972.26973144,0
+TRI.US,D,20161214,000000,39.5835,39.8038,39.0107,39.073,1321912.6906042,0
+TRI.US,D,20161215,000000,38.8725,39.0553,38.7767,38.826,1074394.8446849,0
+TRI.US,D,20161216,000000,38.8103,38.8764,38.6029,38.6285,1031006.4199001,0
+TRI.US,D,20161219,000000,38.6029,38.6532,38.4794,38.4982,727790.67963631,0
+TRI.US,D,20161220,000000,38.5406,38.6622,38.4616,38.6443,688726.82049191,0
+TRI.US,D,20161221,000000,38.5842,38.826,38.5475,38.6285,640459.96975178,0
+TRI.US,D,20161222,000000,38.4616,38.4982,38.2265,38.3668,806729.44383422,0
+TRI.US,D,20161223,000000,38.3046,38.3471,38.1851,38.2789,371394.22371715,0
+TRI.US,D,20161227,000000,38.2888,38.5159,38.2888,38.3757,236811.22988522,0
+TRI.US,D,20161228,000000,38.2197,38.3471,38.0439,38.0804,426773.16742331,0
+TRI.US,D,20161229,000000,38.1485,38.3125,38.1387,38.2018,355981.31381835,0
+TRI.US,D,20161230,000000,38.3412,38.3569,38.0714,38.1485,501476.46965128,0
+TRI.US,D,20170103,000000,38.2265,38.4261,38.0537,38.2197,602604.07286658,0
+TRI.US,D,20170104,000000,38.4113,38.7816,38.3322,38.6443,1073070.4401292,0
+TRI.US,D,20170105,000000,38.5939,39.1016,38.4794,38.9752,881852.95087154,0
+TRI.US,D,20170106,000000,39.0373,39.1243,38.8448,39.0553,450609.4118017,0
+TRI.US,D,20170109,000000,38.9841,39.1016,38.8013,38.826,912162.37439741,0
+TRI.US,D,20170110,000000,38.8448,39.0553,38.7866,38.8725,887618.36336424,0
+TRI.US,D,20170111,000000,38.9179,39.1371,38.7767,39.1076,702879.11596265,0
+TRI.US,D,20170112,000000,39.2024,39.2903,38.9259,39.1934,599512.78302811,0
+TRI.US,D,20170113,000000,39.148,39.3772,39.1243,39.2824,528577.14850042,0
+TRI.US,D,20170117,000000,39.1747,39.4048,38.9752,39.0473,732693.40659268,0
+TRI.US,D,20170118,000000,39.0196,39.1076,38.5475,38.6285,999613.57674534,0
+TRI.US,D,20170119,000000,38.6719,38.7767,38.5842,38.75,512746.05887568,0
+TRI.US,D,20170120,000000,38.8103,39.2724,38.7135,39.231,882800.68991143,0
+TRI.US,D,20170123,000000,39.1243,39.1934,38.8626,39.1164,474613.73810384,0
+TRI.US,D,20170124,000000,39.157,39.3386,38.9752,39.2468,539929.76614498,0
+TRI.US,D,20170125,000000,39.385,39.6498,39.3327,39.5164,656846.94477493,0
+TRI.US,D,20170126,000000,39.5074,39.5074,39.2211,39.3603,452587.91830166,0
+TRI.US,D,20170127,000000,39.3673,39.4315,39.1164,39.1934,475543.25139296,0
+TRI.US,D,20170130,000000,39.148,39.1747,38.7945,38.9663,689757.58795196,0
+TRI.US,D,20170131,000000,39.2211,39.2211,38.7915,39.073,691463.72073212,0
+TRI.US,D,20170201,000000,38.9002,39.0039,38.3944,38.826,876407.50155899,0
+TRI.US,D,20170202,000000,38.8103,39.1016,38.7767,39.0473,596942.95216993,0
+TRI.US,D,20170203,000000,39.2646,39.3149,39.0009,39.231,647301.71408145,0
+TRI.US,D,20170206,000000,39.073,39.073,38.7066,38.826,597567.69040456,0
+TRI.US,D,20170207,000000,38.7945,39.0107,38.6719,38.826,964910.73474285,0
+TRI.US,D,20170208,000000,38.826,39.0473,38.4261,38.9317,1082784.7652881,0
+TRI.US,D,20170209,000000,38.3412,38.3412,37.315,37.6764,2415459.7617202,0
+TRI.US,D,20170210,000000,37.8878,38.6285,37.8513,38.5662,1595482.2221618,0
+TRI.US,D,20170213,000000,38.6789,39.154,38.6789,39.065,993313.54223014,0
+TRI.US,D,20170214,000000,39.0373,39.2646,38.9486,39.0927,807819.95125513,0
+TRI.US,D,20170215,000000,38.9841,39.2646,38.9841,39.1164,795120.65313722,0
+TRI.US,D,20170216,000000,39.2122,39.2122,39.0009,39.1164,595093.03846707,0
+TRI.US,D,20170217,000000,39.0009,39.2024,38.7767,39.157,604603.84274242,0
+TRI.US,D,20170221,000000,39.1194,39.2349,38.7964,38.9693,1035381.612626,0
+TRI.US,D,20170222,000000,38.1811,38.5238,37.5836,37.8226,8458916.2077858,0
+TRI.US,D,20170223,000000,37.8641,38.1811,37.5313,37.7505,3807219.6045147,0
+TRI.US,D,20170224,000000,37.4957,37.635,37.1165,37.4957,3575688.7796433,0
+TRI.US,D,20170227,000000,37.5214,37.5836,37.2746,37.4148,3439751.0050044,0
+TRI.US,D,20170228,000000,37.3733,37.4562,37.1165,37.1442,2222082.5209968,0
+TRI.US,D,20170301,000000,37.3555,37.3555,37.0711,37.234,7805407.6130265,0
+TRI.US,D,20170302,000000,37.1075,37.9165,37.1075,37.7505,3115077.4808374,0
+TRI.US,D,20170303,000000,37.7061,37.7505,37.4681,37.6527,1671327.6714377,0
+TRI.US,D,20170306,000000,37.5836,37.7762,37.4019,37.5214,1427840.7540632,0
+TRI.US,D,20170307,000000,37.4405,37.8641,37.3377,37.6686,1262217.2815912,0
+TRI.US,D,20170308,000000,37.7327,38.0143,37.5747,37.5936,1538372.8446743,0
+TRI.US,D,20170309,000000,37.5836,37.9253,37.5036,37.6873,1015763.6170084,0
+TRI.US,D,20170310,000000,37.9954,38.118,37.7684,37.9253,1056681.4400226,0
+TRI.US,D,20170313,000000,37.9076,38.1989,37.9076,38.031,858407.54759294,0
+TRI.US,D,20170314,000000,37.952,38.1446,37.794,37.8296,823461.69558023,0
+TRI.US,D,20170315,000000,37.8809,38.4103,37.873,38.3549,964530.01906016,0
+TRI.US,D,20170316,000000,38.434,38.6888,38.3461,38.4518,1012519.4333719,0
+TRI.US,D,20170317,000000,38.5662,38.7619,37.9856,38.1634,1354095.3162922,0
+TRI.US,D,20170320,000000,38.0143,38.3026,37.8296,37.8553,891239.21251666,0
+TRI.US,D,20170321,000000,38.0667,38.5328,37.8463,37.9076,1346949.8094498,0
+TRI.US,D,20170322,000000,37.7851,38.1634,37.715,38.1091,1183277.5048516,0
+TRI.US,D,20170323,000000,38.118,38.3934,38.04,38.3115,1137727.3035176,0
+TRI.US,D,20170324,000000,38.2937,38.833,38.2937,38.4171,1627591.9448468,0
+TRI.US,D,20170327,000000,38.2245,38.3737,38.0488,38.2493,797781.61274923,0
+TRI.US,D,20170328,000000,38.2315,38.4972,38.1545,38.3382,1252819.8819873,0
+TRI.US,D,20170329,000000,38.2582,38.3214,37.9076,38.1348,1539931.146365,0
+TRI.US,D,20170330,000000,38.1634,38.3312,38.0143,38.1634,1060528.0859761,0
+TRI.US,D,20170331,000000,37.9954,38.118,37.8641,37.961,1239620.3882652,0
+TRI.US,D,20170403,000000,37.8463,37.9817,37.4681,37.8641,1909636.450511,0
+TRI.US,D,20170404,000000,37.6527,37.8977,37.5936,37.6527,2065744.0559991,0
+TRI.US,D,20170405,000000,37.8463,38.0231,37.6439,37.6963,1230787.9869349,0
+TRI.US,D,20170406,000000,37.6873,37.9253,37.6123,37.6686,1007869.8418429,0
+TRI.US,D,20170407,000000,37.7327,37.8296,37.5481,37.794,786658.84207268,0
+TRI.US,D,20170410,000000,37.8296,37.9165,37.6617,37.8226,861932.20528298,0
+TRI.US,D,20170411,000000,37.7684,37.8463,37.3733,37.6873,1048804.878066,0
+TRI.US,D,20170412,000000,37.4681,37.7762,37.4187,37.7327,1063801.6333223,0
+TRI.US,D,20170413,000000,37.7061,37.8888,37.4098,37.4148,1074294.6030558,0
+TRI.US,D,20170417,000000,37.5214,37.9954,37.5214,37.9333,1025052.6746496,0
+TRI.US,D,20170418,000000,37.6963,38.04,37.6735,38.0143,943400.29867071,0
+TRI.US,D,20170419,000000,38.0932,38.1901,37.9165,38.0667,847178.46003692,0
+TRI.US,D,20170420,000000,37.5569,38.04,37.4681,37.5313,2460197.9046035,0
+TRI.US,D,20170421,000000,37.4148,37.5836,37.2903,37.4335,1066847.3587839,0
+TRI.US,D,20170424,000000,37.7584,38.0044,37.7327,37.8226,900413.85294453,0
+TRI.US,D,20170425,000000,37.6873,37.8977,37.5392,37.6963,1161310.4124687,0
+TRI.US,D,20170426,000000,37.7061,37.794,37.5214,37.794,980922.05679185,0
+TRI.US,D,20170427,000000,37.8977,38.5278,37.8384,38.4685,1970090.2532642,0
+TRI.US,D,20170428,000000,39.3406,40.3924,39.2349,39.8926,3071544.2625881,0
+TRI.US,D,20170501,000000,39.5421,39.5578,38.7875,38.7875,2072190.909062,0
+TRI.US,D,20170502,000000,38.7875,39.1628,38.6186,39.1283,1735751.6502331,0
+TRI.US,D,20170503,000000,38.9979,39.1194,38.7964,38.9031,1142831.5262741,0
+TRI.US,D,20170504,000000,39.0581,39.2161,38.6098,38.7707,1303043.9758515,0
+TRI.US,D,20170505,000000,38.8379,39.3998,38.8113,39.3643,1024226.4406148,0
+TRI.US,D,20170508,000000,39.3643,39.4364,39.0581,39.1628,874201.17317444,0
+TRI.US,D,20170509,000000,39.0236,39.146,38.7126,38.7875,1147231.0200009,0
+TRI.US,D,20170510,000000,38.7875,38.8844,38.6375,38.8113,865742.39973504,0
+TRI.US,D,20170511,000000,38.5939,38.7875,38.4883,38.6632,844793.92431155,0
+TRI.US,D,20170512,000000,38.5475,38.8547,38.5475,38.6375,816930.80155532,0
+TRI.US,D,20170515,000000,38.9259,39.1283,38.8745,38.9594,715991.53109795,0
+TRI.US,D,20170516,000000,39.0553,39.2586,38.6295,38.6739,1043916.3266935,0
+TRI.US,D,20170517,000000,38.4171,38.5772,38.1061,38.116,1874611.6202449,0
+TRI.US,D,20170518,000000,38.1328,38.4982,37.8948,38.1614,1816915.981108,0
+TRI.US,D,20170519,000000,38.2168,38.2937,38.1061,38.2849,834952.01889725,0
+TRI.US,D,20170522,000000,38.3934,38.6295,38.2849,38.3292,809317.50044317,0
+TRI.US,D,20170523,000000,38.4893,38.5159,38.0724,38.1328,751985.36377977,0
+TRI.US,D,20170524,000000,38.1061,38.6108,38.1061,38.5949,1186943.918381,0
+TRI.US,D,20170525,000000,38.823,39.4137,38.755,39.1865,1390551.8805352,0
+TRI.US,D,20170526,000000,39.2853,39.2853,38.6739,38.755,1022318.8120344,0
+TRI.US,D,20170530,000000,38.5949,38.8487,38.5495,38.7727,925233.27532264,0
+TRI.US,D,20170531,000000,38.8784,38.8784,38.4636,38.6385,1155546.0125176,0
+TRI.US,D,20170601,000000,38.5672,38.9396,38.5672,38.8063,1186180.4619322,0
+TRI.US,D,20170602,000000,38.9229,39.2675,38.907,39.1016,1930162.6960417,0
+TRI.US,D,20170605,000000,39.073,39.15,38.7174,38.746,1144098.2159525,0
+TRI.US,D,20170606,000000,38.7727,38.8487,38.6552,38.8152,984374.82402053,0
+TRI.US,D,20170607,000000,38.8152,38.9297,38.5595,38.5949,765901.73703225,0
+TRI.US,D,20170608,000000,38.6295,38.746,38.4171,38.7106,1381370.1523154,0
+TRI.US,D,20170609,000000,38.755,38.9297,38.7263,38.8972,974990.58745883,0
+TRI.US,D,20170612,000000,38.8972,39.3298,38.8063,39.2231,1544773.1208188,0
+TRI.US,D,20170613,000000,39.47,39.6585,39.3198,39.3633,1511172.9367377,0
+TRI.US,D,20170614,000000,39.3811,39.7445,39.3811,39.4631,1111111.6321472,0
+TRI.US,D,20170615,000000,39.8058,41.0965,39.6585,40.7638,3189437.5314258,0
+TRI.US,D,20170616,000000,40.9119,40.9119,40.26,40.5139,1958922.9307525,0
+TRI.US,D,20170619,000000,40.9841,41.3919,40.5504,41.3208,2374816.3375094,0
+TRI.US,D,20170620,000000,41.2961,41.3208,40.665,40.665,1157749.303277,0
+TRI.US,D,20170621,000000,40.6404,40.8605,40.4526,40.7351,1345240.6390444,0
+TRI.US,D,20170622,000000,40.902,41.1172,40.8171,41.0373,1431594.2461796,0
+TRI.US,D,20170623,000000,40.825,41.4462,40.8171,41.1776,21203139.788795,0
+TRI.US,D,20170626,000000,41.382,41.5766,40.9396,41.0472,1715381.3361255,0
+TRI.US,D,20170627,000000,41.0738,41.2576,40.9297,41.1075,2498207.7078286,0
+TRI.US,D,20170628,000000,41.3633,41.6299,41.3286,41.4265,2312519.7088454,0
+TRI.US,D,20170629,000000,41.3721,41.3721,40.9208,41.0995,1849509.69873,0
+TRI.US,D,20170630,000000,41.1519,41.2476,40.9484,40.9662,1534529.2363459,0
+TRI.US,D,20170703,000000,40.9662,41.1953,40.9484,40.9574,594942.16975239,0
+TRI.US,D,20170705,000000,41.0373,41.0561,40.6917,40.9751,1235635.0240974,0
+TRI.US,D,20170706,000000,40.8339,40.9208,40.5139,40.5504,1346045.6097033,0
+TRI.US,D,20170707,000000,40.745,40.7895,40.427,40.5504,1041592.5434708,0
+TRI.US,D,20170710,000000,40.585,40.6214,40.3826,40.3904,1081213.3005553,0
+TRI.US,D,20170711,000000,40.4003,40.4893,40.178,40.4733,1166529.0524383,0
+TRI.US,D,20170712,000000,40.6404,41.0521,40.505,40.7895,2173872.3725923,0
+TRI.US,D,20170713,000000,40.7815,40.825,40.4823,40.5415,926668.0469247,0
+TRI.US,D,20170714,000000,40.6481,40.8339,40.5603,40.7815,1637386.2608007,0
+TRI.US,D,20170717,000000,40.7084,40.8339,40.5504,40.6481,1036306.0632066,0
+TRI.US,D,20170718,000000,40.8082,40.8694,40.6214,40.7895,1669773.419914,0
+TRI.US,D,20170719,000000,41.0097,41.0185,40.5751,40.6314,749938.00444358,0
+TRI.US,D,20170720,000000,40.6314,40.7272,40.5504,40.6037,934948.61302326,0
+TRI.US,D,20170721,000000,40.6127,40.6778,40.4526,40.6314,1038395.9492945,0
+TRI.US,D,20170724,000000,40.6738,40.7351,40.4823,40.6738,942529.51280072,0
+TRI.US,D,20170725,000000,40.7351,40.745,40.4526,40.4893,708734.64466747,0
+TRI.US,D,20170726,000000,40.505,40.8744,40.4082,40.665,2055279.4374336,0
+TRI.US,D,20170727,000000,40.7164,40.7815,40.3559,40.6037,1308678.7704638,0
+TRI.US,D,20170728,000000,40.7272,40.8299,40.5465,40.7638,969423.63314115,0
+TRI.US,D,20170731,000000,40.8517,40.9484,40.585,40.6127,1619553.3762167,0
+TRI.US,D,20170801,000000,41.4462,42.9869,41.3721,42.4446,2712038.2910796,0
+TRI.US,D,20170802,000000,42.3529,42.4269,41.9578,42.0546,1749133.401463,0
+TRI.US,D,20170803,000000,42.1335,42.2482,41.8965,42.0279,1594127.4413547,0
+TRI.US,D,20170804,000000,42.1335,42.1534,41.7454,41.8591,1108127.6717298,0
+TRI.US,D,20170807,000000,41.7691,41.9617,41.6704,41.8423,987712.16149434,0
+TRI.US,D,20170808,000000,41.7365,41.8176,41.5766,41.612,944396.63971265,0
+TRI.US,D,20170809,000000,41.382,41.6566,41.2961,41.5676,1344650.3272279,0
+TRI.US,D,20170810,000000,41.5242,41.5242,41.066,41.1332,1372920.4917513,0
+TRI.US,D,20170811,000000,41.0738,41.3493,40.9396,41.1332,1718565.7798012,0
+TRI.US,D,20170814,000000,41.2961,41.5854,40.9574,41.1875,1340764.1921477,0
+TRI.US,D,20170815,000000,41.2408,41.384,41.1588,41.2783,1109714.3245883,0
+TRI.US,D,20170816,000000,41.2596,41.4739,41.2408,41.3218,787879.96737409,0
+TRI.US,D,20170817,000000,41.2882,41.3129,40.9376,40.9554,1140776.0666042,0
+TRI.US,D,20170818,000000,41.1519,41.1519,40.827,40.8764,1637622.1830189,0
+TRI.US,D,20170821,000000,40.9099,40.9099,40.7321,40.8408,797537.59019729,0
+TRI.US,D,20170822,000000,40.9198,41.0985,40.7371,41.0175,1628938.62532,0
+TRI.US,D,20170823,000000,40.7421,41.1163,40.7421,40.9831,1012515.3832052,0
+TRI.US,D,20170824,000000,41.1252,41.1252,40.8665,40.8665,607362.00635853,0
+TRI.US,D,20170825,000000,40.9642,41.1676,40.7865,40.7865,959381.24446842,0
+TRI.US,D,20170828,000000,40.8575,40.8665,40.3657,40.4388,1038568.0813851,0
+TRI.US,D,20170829,000000,40.2808,40.3657,40.1277,40.3124,852751.48960484,0
+TRI.US,D,20170830,000000,40.2156,40.5653,40.0892,40.4665,806813.48479609,0
+TRI.US,D,20170831,000000,40.5712,40.9,40.4931,40.7321,1064839.4885743,0
+TRI.US,D,20170901,000000,41.0462,41.065,40.4853,40.5376,1232759.4056429,0
+TRI.US,D,20170905,000000,40.5376,40.5465,39.9055,39.9835,944203.24424617,0
+TRI.US,D,20170906,000000,40.4763,41.3218,40.2808,40.6157,1412698.1928008,0
+TRI.US,D,20170907,000000,40.8487,40.8932,40.5465,40.6611,1071710.5966135,0
+TRI.US,D,20170908,000000,40.5277,40.7518,40.5188,40.589,776078.79375231,0
+TRI.US,D,20170911,000000,40.6443,40.8408,40.4753,40.6887,761092.16391312,0
+TRI.US,D,20170912,000000,40.6788,40.9731,40.6344,40.8408,819696.05296338,0
+TRI.US,D,20170913,000000,40.8575,41.0728,40.5988,40.5988,541472.87970993,0
+TRI.US,D,20170914,000000,40.5653,40.581,40.3055,40.4931,755722.65522876,0
+TRI.US,D,20170915,000000,40.509,40.7015,40.4853,40.5988,815165.94135602,0
+TRI.US,D,20170918,000000,40.5564,40.6127,40.262,40.4931,818751.35154862,0
+TRI.US,D,20170919,000000,40.6254,40.8665,40.512,40.6254,620017.76518294,0
+TRI.US,D,20170920,000000,40.7233,40.8764,40.5277,40.7134,501886.54904355,0
+TRI.US,D,20170921,000000,40.6788,40.7795,40.426,40.7045,1105559.8659551,0
+TRI.US,D,20170922,000000,40.7518,41.0265,40.7233,40.9376,685810.70036916,0
+TRI.US,D,20170925,000000,40.9277,40.9988,40.7005,40.8665,676342.42284559,0
+TRI.US,D,20170926,000000,40.9376,41.0462,40.6966,40.7233,462154.41237103,0
+TRI.US,D,20170927,000000,40.7608,41.1429,40.7608,40.9988,749769.92251985,0
+TRI.US,D,20170928,000000,40.9277,40.9968,40.669,40.6788,495636.12907211,0
+TRI.US,D,20170929,000000,40.6611,41.0038,40.6611,40.9,879963.548042,0
+TRI.US,D,20171002,000000,40.9642,41.1953,40.8585,40.9464,540376.29703877,0
+TRI.US,D,20171003,000000,40.8842,41.1065,40.8487,41.1065,517892.808384,0
+TRI.US,D,20171004,000000,41.1252,41.4284,41.0818,41.384,488722.49428107,0
+TRI.US,D,20171005,000000,41.1875,41.4185,40.9376,41.0175,657412.95559043,0
+TRI.US,D,20171006,000000,41.0265,41.0858,40.9198,40.9909,1521388.4700428,0
+TRI.US,D,20171009,000000,40.9909,41.0225,40.7915,40.8408,541337.19912089,0
+TRI.US,D,20171010,000000,41.1519,41.2596,41.0462,41.065,2034294.5105085,0
+TRI.US,D,20171011,000000,41.1588,41.3296,41.0462,41.298,1592783.7985065,0
+TRI.US,D,20171012,000000,41.2596,41.4551,41.2229,41.3938,1268384.6731426,0
+TRI.US,D,20171013,000000,41.4195,41.8461,41.4195,41.7317,847688.7810584,0
+TRI.US,D,20171016,000000,41.5973,42.1948,41.5973,42.1514,931827.95947523,0
+TRI.US,D,20171017,000000,42.4792,43.3385,42.4792,42.8457,1800178.6666533,0
+TRI.US,D,20171018,000000,42.8634,42.9346,42.3222,42.4269,968543.73439578,0
+TRI.US,D,20171019,000000,42.3222,42.7291,42.2847,42.6769,539757.6340544,0
+TRI.US,D,20171020,000000,42.6669,42.7103,42.3913,42.497,449908.73293888,0
+TRI.US,D,20171023,000000,42.5513,42.7469,42.3627,42.3824,619803.10634056,0
+TRI.US,D,20171024,000000,42.3627,42.5799,42.3025,42.336,451018.47865226,0
+TRI.US,D,20171025,000000,42.3913,42.4703,41.8936,42.1247,453116.4650739,0
+TRI.US,D,20171026,000000,42.1612,42.3529,42.1514,42.2215,336995.14422745,0
+TRI.US,D,20171027,000000,42.1415,42.1415,41.7494,41.9213,557595.58134695,0
+TRI.US,D,20171030,000000,41.8659,42.0901,41.8461,41.9213,698332.80368794,0
+TRI.US,D,20171031,000000,41.9677,42.1247,41.7217,41.7564,777381.93493217,0
+TRI.US,D,20171101,000000,40.5653,40.5988,38.6908,39.4324,2704733.815189,0
+TRI.US,D,20171102,000000,39.5905,39.6892,39.3139,39.6378,1503403.7042023,0
+TRI.US,D,20171103,000000,39.8413,39.8413,39.5737,39.7445,1096199.9303946,0
+TRI.US,D,20171106,000000,39.7268,39.8413,39.6191,39.8136,1090177.3323076,0
+TRI.US,D,20171107,000000,39.6892,39.9835,39.6625,39.6803,587813.87611899,0
+TRI.US,D,20171108,000000,39.467,39.6378,39.467,39.467,911960.87859726,0
+TRI.US,D,20171109,000000,39.7702,39.8256,39.7702,39.7702,692438.79839817,0
+TRI.US,D,20171110,000000,39.7979,39.8956,39.6378,39.6705,533374.57111903,0
+TRI.US,D,20171113,000000,39.5815,39.6281,39.3781,39.4739,435221.81544564,0
+TRI.US,D,20171114,000000,39.4137,39.7169,39.4137,39.5549,524713.28933777,0
+TRI.US,D,20171115,000000,39.4127,39.6478,39.394,39.4917,703453.22711182,0
+TRI.US,D,20171116,000000,39.6388,39.6902,39.5016,39.5737,536957.95622821,0
+TRI.US,D,20171117,000000,39.4591,39.5292,39.2241,39.466,757276.90675252,0
+TRI.US,D,20171120,000000,39.4512,39.5905,39.3416,39.4127,812328.79948659,0
+TRI.US,D,20171121,000000,39.4818,39.7278,39.3762,39.5114,869215.41779789,0
+TRI.US,D,20171122,000000,39.4818,39.6803,39.313,39.6004,1014684.2475464,0
+TRI.US,D,20171124,000000,40.0319,40.0399,39.6902,39.7535,374514.87726518,0
+TRI.US,D,20171127,000000,39.8709,39.9954,39.7376,39.7979,603709.76841312,0
+TRI.US,D,20171128,000000,39.9085,40.192,39.8058,40.0763,694362.62764581,0
+TRI.US,D,20171129,000000,40.0763,40.1513,39.7445,39.8058,724002.76110185,0
+TRI.US,D,20171130,000000,39.8236,39.9085,39.5016,39.5905,1001601.1961207,0
+TRI.US,D,20171201,000000,39.9085,40.0942,39.6291,40.0142,903206.44297875,0
+TRI.US,D,20171204,000000,40.1326,40.1513,39.7712,39.7801,1284928.5921306,0
+TRI.US,D,20171205,000000,40.022,40.0942,39.7041,39.7278,1198466.6430327,0
+TRI.US,D,20171206,000000,39.6902,39.9085,39.5481,39.5549,587642.75657011,0
+TRI.US,D,20171207,000000,39.4917,39.8888,39.4818,39.5292,860446.80659545,0
+TRI.US,D,20171208,000000,39.6565,39.7979,39.4127,39.7633,665051.57024531,0
+TRI.US,D,20171211,000000,39.7278,39.9085,39.6388,39.8433,514083.62647365,0
+TRI.US,D,20171212,000000,39.8334,39.8621,39.6478,39.7801,567710.87302275,0
+TRI.US,D,20171213,000000,39.7899,39.9954,39.6803,39.6803,999038.45305446,0
+TRI.US,D,20171214,000000,39.7278,40.1683,39.5815,39.8709,841288.50491398,0
+TRI.US,D,20171215,000000,39.8709,40.1286,39.6201,39.7079,899828.60383655,0
+TRI.US,D,20171218,000000,39.7376,39.9954,39.2873,39.2873,756653.1810596,0
+TRI.US,D,20171219,000000,39.1865,39.2596,38.8013,39.0463,1220860.0154753,0
+TRI.US,D,20171220,000000,39.159,39.2044,39.0117,39.1411,1003631.3422478,0
+TRI.US,D,20171221,000000,39.2695,39.473,38.9574,38.9801,798127.90201381,0
+TRI.US,D,20171222,000000,38.9801,39.062,38.7579,39.0078,671496.39822493,0
+TRI.US,D,20171226,000000,39.0363,39.0363,38.6749,38.7293,277291.63488091,0
+TRI.US,D,20171227,000000,38.9268,39.1411,38.8735,39.0463,563714.37089618,0
+TRI.US,D,20171228,000000,39.1076,39.1865,38.7579,39.1164,957847.24377884,0
+TRI.US,D,20171229,000000,39.15,39.2596,39.0463,39.159,554389.87429533,0
+TRI.US,D,20180102,000000,39.2596,39.3593,39.0533,39.313,930612.90942408,0
+TRI.US,D,20180103,000000,39.3762,39.4028,39.1164,39.3228,494130.47955039,0
+TRI.US,D,20180104,000000,39.4028,39.5905,39.2794,39.5549,1018350.6610758,0
+TRI.US,D,20180105,000000,39.7278,40.022,39.7079,39.7445,703826.85500254,0
+TRI.US,D,20180108,000000,39.6565,39.7278,39.4225,39.5549,693954.57333697,0
+TRI.US,D,20180109,000000,39.5815,39.8976,39.4867,39.5648,586973.46650027,0
+TRI.US,D,20180110,000000,39.473,39.6478,39.1333,39.2794,901119.5945159,0
+TRI.US,D,20180111,000000,39.2418,39.2744,38.8635,38.9357,769720.03181797,0
+TRI.US,D,20180112,000000,39.159,39.1944,39.159,39.159,424412.93269897,0
+TRI.US,D,20180116,000000,39.1767,39.4127,39.1333,39.1411,610458.35890554,0
+TRI.US,D,20180117,000000,39.1687,39.4818,39.062,39.2141,773911.95449443,0
+TRI.US,D,20180118,000000,39.1767,39.3228,39.0463,39.2044,688343.06718409,0
+TRI.US,D,20180119,000000,39.159,39.385,39.1194,39.2596,495153.14667678,0
+TRI.US,D,20180122,000000,39.2596,39.2596,38.9357,39.0809,1103731.2156282,0
+TRI.US,D,20180123,000000,38.9268,39.0276,38.5732,38.8834,1266522.6089392,0
+TRI.US,D,20180124,000000,39.0363,39.5016,38.8103,39.1865,1014462.500912,0
+TRI.US,D,20180125,000000,39.2794,39.385,38.911,39.0078,840658.7039708,0
+TRI.US,D,20180126,000000,39.0996,39.7682,39.0533,39.5391,1181111.6781355,0
+TRI.US,D,20180129,000000,39.313,39.6201,39.0363,39.0363,895429.11010969,0
+TRI.US,D,20180130,000000,42.5118,43.2041,41.3178,41.7918,8529624.0204289,0
+TRI.US,D,20180131,000000,40.669,40.9751,38.5406,38.911,4614527.2096649,0
+TRI.US,D,20180201,000000,38.5772,38.9357,37.2034,38.8103,2881316.0265805,0
+TRI.US,D,20180202,000000,38.4498,38.4498,37.948,38.038,2035064.0422076,0
+TRI.US,D,20180205,000000,37.632,37.957,36.9891,37.0335,1560110.0900893,0
+TRI.US,D,20180206,000000,36.358,37.1036,35.9333,36.4479,2480813.2538046,0
+TRI.US,D,20180207,000000,36.3866,36.8252,36.1693,36.44,1756632.2853619,0
+TRI.US,D,20180208,000000,36.3294,36.4321,35.3615,35.5413,1743684.9145253,0
+TRI.US,D,20180209,000000,35.5935,35.7654,35.0456,35.3872,1733449.1303861,0
+TRI.US,D,20180212,000000,35.5501,36.3077,35.4681,35.9333,2249737.0601609,0
+TRI.US,D,20180213,000000,35.9333,35.9333,35.325,35.7892,1585854.9755897,0
+TRI.US,D,20180214,000000,35.6588,36.194,35.5047,36.0973,1426516.3495074,0
+TRI.US,D,20180215,000000,36.3491,36.3491,35.8573,36.0973,1069448.578435,0
+TRI.US,D,20180216,000000,35.9432,36.1209,35.8671,36.0529,1130632.4237605,0
+TRI.US,D,20180220,000000,35.719,35.9886,35.719,35.719,1486419.3295707,0
+TRI.US,D,20180221,000000,35.7802,36.1813,35.6192,35.9818,1015789.943093,0
+TRI.US,D,20180222,000000,35.9818,36.0559,35.7289,35.8286,915534.13828935,0
+TRI.US,D,20180223,000000,35.8583,36.1634,35.8583,36.1368,702087.30834599,0
+TRI.US,D,20180226,000000,36.1634,36.4636,36.0015,36.3551,802218.57051934,0
+TRI.US,D,20180227,000000,36.4449,36.5062,36.1723,36.1891,598778.69028888,0
+TRI.US,D,20180228,000000,36.3748,36.4548,35.6923,35.6923,1085149.0501793,0
+TRI.US,D,20180301,000000,35.6923,35.7022,35.075,35.5324,1306549.3952491,0
+TRI.US,D,20180302,000000,35.3585,35.719,35.159,35.6469,602483.58040317,0
+TRI.US,D,20180305,000000,35.3487,35.8681,35.2657,35.7802,429926.22230605,0
+TRI.US,D,20180306,000000,35.8928,36.037,35.5748,35.8998,640478.19550255,0
+TRI.US,D,20180307,000000,35.7654,35.8583,35.4484,35.6923,775364.95184727,0
+TRI.US,D,20180308,000000,35.8386,36.2365,35.6469,36.199,765067.4026638,0
+TRI.US,D,20180309,000000,36.3916,36.6572,36.2909,36.606,683609.43469316,0
+TRI.US,D,20180312,000000,36.606,36.8262,36.516,36.6908,689051.8463806,0
+TRI.US,D,20180313,000000,36.7896,36.8597,36.0746,36.1279,793023.67925728,0
+TRI.US,D,20180314,000000,36.283,36.3087,35.7654,35.9639,1033618.7775101,0
+TRI.US,D,20180315,000000,36.0282,36.0459,35.6755,35.8198,855767.85135682,0
+TRI.US,D,20180316,000000,35.8198,36.6454,35.5127,35.6104,1596928.1317226,0
+TRI.US,D,20180319,000000,35.403,35.5847,35.1759,35.5404,776528.36227125,0
+TRI.US,D,20180320,000000,35.6015,36.0933,35.3931,35.9452,1693750.40759,0
+TRI.US,D,20180321,000000,36.1012,36.1368,35.719,35.7654,953638.10789333,0
+TRI.US,D,20180322,000000,35.6192,35.6192,35.0484,35.159,925426.6707891,0
+TRI.US,D,20180323,000000,35.321,35.8928,35.242,35.3585,1513470.3938761,0
+TRI.US,D,20180326,000000,35.4751,35.7378,35.2034,35.5668,822540.28262478,0
+TRI.US,D,20180327,000000,35.5668,35.5668,34.8114,34.9122,1328506.362215,0
+TRI.US,D,20180328,000000,34.9418,35.0543,34.6316,34.9122,1072748.4518656,0
+TRI.US,D,20180329,000000,35.084,35.3309,34.9516,35.0227,1105941.5941795,0
+TRI.US,D,20180402,000000,34.9862,35.3843,34.841,35.0484,1410494.9020414,0
+TRI.US,D,20180403,000000,35.1511,35.5224,35.0484,35.2657,834219.95124143,0
+TRI.US,D,20180404,000000,35.1127,35.883,34.8677,35.8099,1231656.7477215,0
+TRI.US,D,20180405,000000,35.719,36.2454,35.719,36.1279,1399163.5477727,0
+TRI.US,D,20180406,000000,35.6755,36.1466,35.6755,35.9452,1279770.7046635,0
+TRI.US,D,20180409,000000,36.0559,36.3748,35.8928,36.2177,875519.50247993,0
+TRI.US,D,20180410,000000,36.4193,36.4973,36.1723,36.2276,893059.76250995,0
+TRI.US,D,20180411,000000,36.037,36.1012,35.4662,35.4751,967272.99455063,0
+TRI.US,D,20180412,000000,35.5748,35.7802,35.4385,35.7467,702177.42455811,0
+TRI.US,D,20180413,000000,35.7565,35.8761,35.5481,35.5847,449797.35335085,0
+TRI.US,D,20180416,000000,35.5748,35.7467,35.5224,35.6755,564694.51127078,0
+TRI.US,D,20180417,000000,35.7654,36.4636,35.7654,36.3748,1143696.2368938,0
+TRI.US,D,20180418,000000,36.3087,36.5536,36.1319,36.3175,507692.46320461,0
+TRI.US,D,20180419,000000,36.2642,36.3837,35.9382,36.0459,549059.85473764,0
+TRI.US,D,20180420,000000,35.9639,36.1368,35.7802,35.9275,396417.16697881,0
+TRI.US,D,20180423,000000,35.9541,36.0845,35.8761,36.0282,504152.61738893,0
+TRI.US,D,20180424,000000,36.1279,36.3748,35.9818,36.1813,1067442.733309,0
+TRI.US,D,20180425,000000,35.9818,36.1466,35.7862,35.9275,863819.58302909,0
+TRI.US,D,20180426,000000,36.0845,36.3087,35.9353,36.1891,656292.07191823,0
+TRI.US,D,20180427,000000,36.1813,36.5901,36.1813,36.4696,700158.41638978,0
+TRI.US,D,20180430,000000,36.4696,36.6611,36.4449,36.4449,811644.32129112,0
+TRI.US,D,20180501,000000,36.3649,36.4449,36.1466,36.3916,761038.49920254,0
+TRI.US,D,20180502,000000,36.3649,36.4805,36.0015,36.0192,666107.65124809,0
+TRI.US,D,20180503,000000,36.0282,36.0459,35.3585,35.5481,797702.6344959,0
+TRI.US,D,20180504,000000,35.4119,35.7734,35.3408,35.6755,631074.72064838,0
+TRI.US,D,20180507,000000,35.5571,35.6657,35.2588,35.3121,715444.75857493,0
+TRI.US,D,20180508,000000,35.2756,35.4573,35.0929,35.1511,1340076.6763271,0
+TRI.US,D,20180509,000000,35.2509,35.2884,34.7343,35.1947,823733.05675832,0
+TRI.US,D,20180510,000000,35.3121,35.5847,35.1324,35.5127,1101158.3471448,0
+TRI.US,D,20180511,000000,34.4321,34.4321,33.0929,34.1091,3149228.4876083,0
+TRI.US,D,20180514,000000,34.4223,35.3408,34.3166,34.7591,1593021.7458081,0
+TRI.US,D,20180515,000000,34.6495,34.8825,34.3432,34.8035,1625302.588042,0
+TRI.US,D,20180516,000000,34.9042,35.6608,34.8312,35.6262,1726394.7522975,0
+TRI.US,D,20180517,000000,35.4444,35.9008,35.4444,35.719,1638034.2874946,0
+TRI.US,D,20180518,000000,35.564,35.6173,35.3536,35.4534,1022214.5202384,0
+TRI.US,D,20180521,000000,35.4267,35.6361,35.3703,35.4178,682189.85121674,0
+TRI.US,D,20180522,000000,35.3703,35.5828,35.2519,35.3081,1535189.4135404,0
+TRI.US,D,20180523,000000,35.161,35.2983,35.0149,35.2519,868850.90278255,0
+TRI.US,D,20180524,000000,35.2519,35.4534,35.006,35.0603,1877042.732889,0
+TRI.US,D,20180525,000000,35.0237,35.6449,34.9616,35.3447,1912524.2194659,0
+TRI.US,D,20180529,000000,35.0316,35.0693,34.6682,34.768,870723.09240303,0
+TRI.US,D,20180530,000000,34.9229,35.7724,34.7333,35.7457,1640079.6217474,0
+TRI.US,D,20180531,000000,35.8286,35.9551,35.404,35.4899,1094807.6855442,0
+TRI.US,D,20180601,000000,35.5097,35.9363,35.5097,35.7457,900196.15647703,0
+TRI.US,D,20180604,000000,35.8099,36.1833,35.7368,36.0666,3193429.9833855,0
+TRI.US,D,20180605,000000,36.0766,36.4242,35.9284,36.1042,2922878.8386634,0
+TRI.US,D,20180606,000000,36.1486,36.4943,36.1042,36.1663,3245485.7652019,0
+TRI.US,D,20180607,000000,36.5704,37.3278,36.4756,36.835,3741274.7880719,0
+TRI.US,D,20180608,000000,36.6345,37.3377,36.6345,37.318,918157.63385812,0
+TRI.US,D,20180611,000000,37.2794,37.6133,37.2567,37.4829,961560.23422682,0
+TRI.US,D,20180612,000000,37.4829,37.4829,37.0276,37.2736,919551.90379181,0
+TRI.US,D,20180613,000000,37.4177,37.7387,37.2469,37.2883,907610.99941415,0
+TRI.US,D,20180614,000000,37.3081,37.638,37.3081,37.5569,1511502.0127932,0
+TRI.US,D,20180615,000000,37.318,37.5757,37.2015,37.4276,2939273.9140202,0
+TRI.US,D,20180618,000000,37.2666,37.4118,37.0878,37.318,628327.69499108,0
+TRI.US,D,20180619,000000,37.0523,37.3377,36.7708,36.7975,1112222.3904022,0
+TRI.US,D,20180620,000000,36.8597,37.0978,36.8163,36.9536,806556.29920193,0
+TRI.US,D,20180621,000000,36.9999,37.0691,36.7886,37.0178,798195.74230832,0
+TRI.US,D,20180622,000000,37.2389,37.3565,37.0602,37.2291,753168.01249622,0
+TRI.US,D,20180625,000000,36.9999,37.0602,36.7195,36.761,770687.00915035,0
+TRI.US,D,20180626,000000,37.0088,37.0523,36.7244,36.8795,1093881.2098802,0
+TRI.US,D,20180627,000000,36.8884,36.9437,36.4143,36.4143,957306.54650609,0
+TRI.US,D,20180628,000000,36.3956,36.835,36.3956,36.6345,886000.32171279,0
+TRI.US,D,20180629,000000,36.7244,36.9821,36.7244,36.8597,621509.23912073,0
+TRI.US,D,20180702,000000,36.679,36.916,36.5604,36.8518,542431.75670863,0
+TRI.US,D,20180703,000000,37.0178,37.3466,37.0138,37.0691,467276.86087831,0
+TRI.US,D,20180705,000000,37.2736,37.4049,36.8795,37.2567,1075377.0101429,0
+TRI.US,D,20180706,000000,37.2469,37.708,37.1265,37.5757,1083606.949156,0
+TRI.US,D,20180709,000000,37.5757,37.7297,37.4365,37.5382,805354.41219301,0
+TRI.US,D,20180710,000000,37.5757,37.7574,37.3278,37.721,822970.61285123,0
+TRI.US,D,20180711,000000,37.6203,38.041,37.6133,37.9678,801680.91087171,0
+TRI.US,D,20180712,000000,38.041,38.6996,38.041,38.6266,1118662.1556733,0
+TRI.US,D,20180713,000000,38.6078,38.9278,38.5179,38.836,738935.72623044,0
+TRI.US,D,20180716,000000,38.8448,38.8448,38.6355,38.746,446868.07018589,0
+TRI.US,D,20180717,000000,38.6266,38.7737,38.5081,38.7362,644908.06548069,0
+TRI.US,D,20180718,000000,38.7263,38.826,38.5722,38.5822,406907.09908705,0
+TRI.US,D,20180719,000000,38.3994,38.6176,38.2602,38.4804,518901.29992645,0
+TRI.US,D,20180720,000000,38.5722,38.7174,38.4083,38.6996,377298.35442402,0
+TRI.US,D,20180723,000000,38.6719,38.911,38.4241,38.4518,792903.18679387,0
+TRI.US,D,20180724,000000,38.4616,38.6078,38.352,38.433,506638.40728524,0
+TRI.US,D,20180725,000000,38.3906,38.5822,38.2512,38.4241,633164.60673635,0
+TRI.US,D,20180726,000000,38.433,38.5081,38.2068,38.2168,530918.1449323,0
+TRI.US,D,20180727,000000,38.197,38.2168,37.6933,37.959,609480.24361436,0
+TRI.US,D,20180730,000000,38.1318,38.1604,37.8572,37.8948,572790.79477826,0
+TRI.US,D,20180731,000000,37.959,38.1604,37.7861,37.8473,700509.76836292,0
+TRI.US,D,20180801,000000,37.9954,38.0941,37.6557,37.8039,877186.14613342,0
+TRI.US,D,20180802,000000,37.6203,37.7574,37.5569,37.6033,430298.83765506,0
+TRI.US,D,20180803,000000,37.6203,37.9767,37.3752,37.8226,466417.21296714,0
+TRI.US,D,20180806,000000,37.8137,37.8868,37.5016,37.5382,708514.92311655,0
+TRI.US,D,20180807,000000,37.5659,37.9263,37.4088,37.4365,1347072.3269966,0
+TRI.US,D,20180808,000000,37.2469,38.8922,37.1452,38.756,1409139.1086926,0
+TRI.US,D,20180809,000000,38.6266,38.8172,38.3994,38.7737,761546.7951406,0
+TRI.US,D,20180810,000000,38.4705,38.5624,38.3046,38.4518,898908.20342281,0
+TRI.US,D,20180813,000000,38.3994,38.9278,38.3994,38.8172,863276.86067291,0
+TRI.US,D,20180814,000000,39.066,39.3021,38.8537,39.1747,736693.95888608,0
+TRI.US,D,20180815,000000,39.075,39.147,38.4834,39.0078,1456855.1367429,0
+TRI.US,D,20180816,000000,39.2784,39.3821,39.0473,39.2685,954813.66881781,0
+TRI.US,D,20180817,000000,39.3218,39.5934,39.1233,39.5707,476053.57241444,0
+TRI.US,D,20180820,000000,39.5984,40.0497,39.4147,39.8176,1103373.7884047,0
+TRI.US,D,20180821,000000,39.8551,39.8838,39.6902,39.7376,414569.00220125,0
+TRI.US,D,20180822,000000,39.6625,39.7929,39.4867,39.6992,346051.31727534,0
+TRI.US,D,20180823,000000,39.5341,39.8009,39.4433,39.4967,516203.8888129,0
+TRI.US,D,20180824,000000,39.6625,39.6715,39.4147,39.5529,280284.70817357,0
+TRI.US,D,20180827,000000,39.5805,39.9135,39.5805,39.865,646428.90312804,0
+TRI.US,D,20180828,000000,39.9411,42.6569,39.7288,41.1559,7584867.9284095,0
+TRI.US,D,20180829,000000,41.1479,41.71,41.0917,41.4797,5776681.0693773,0
+TRI.US,D,20180830,000000,41.2674,41.377,41.066,41.1726,5058495.3603953,0
+TRI.US,D,20180831,000000,41.0373,41.2763,40.8339,41.0373,4262806.6713592,0
+TRI.US,D,20180904,000000,40.7973,41.1282,40.6531,40.8882,2945561.7980349,0
+TRI.US,D,20180905,000000,41.0275,41.0472,40.6947,40.9889,2964856.7928472,0
+TRI.US,D,20180906,000000,41.066,41.4699,40.8615,41.4334,2828798.5257448,0
+TRI.US,D,20180907,000000,41.3306,41.781,41.1726,41.2476,3141179.7935611,0
+TRI.US,D,20180910,000000,41.3563,41.4334,41.1192,41.2002,2667671.7510038,0
+TRI.US,D,20180911,000000,41.2379,41.3465,41.0175,41.0738,2961193.4169428,0
+TRI.US,D,20180912,000000,41.1095,41.7227,40.9711,41.6723,9443898.556832,0
+TRI.US,D,20180913,000000,41.9133,42.1524,41.8244,42.0584,3598122.6537544,0
+TRI.US,D,20180914,000000,42.0319,42.0584,41.627,41.9489,3089732.5493121,0
+TRI.US,D,20180917,000000,41.7711,42.0734,41.7622,41.94,3381197.7430396,0
+TRI.US,D,20180918,000000,41.9232,42.1424,41.9232,42.0397,2355508.1796549,0
+TRI.US,D,20180919,000000,41.9667,42.0782,41.71,41.8393,8420678.5826763,0
+TRI.US,D,20180920,000000,41.9311,42.0397,41.9055,41.94,2337397.8586426,0
+TRI.US,D,20180921,000000,41.9311,42.0782,41.7909,41.8097,3618996.2010914,0
+TRI.US,D,20180924,000000,41.8393,41.9667,41.701,41.8758,4002228.0499318,0
+TRI.US,D,20180925,000000,41.9055,42.1978,41.7534,42.1148,2786906.6376064,0
+TRI.US,D,20180926,000000,42.1424,42.182,41.8393,41.8856,5371916.5085471,0
+TRI.US,D,20180927,000000,41.8856,42.1524,41.8856,42.1325,5465473.337402,0
+TRI.US,D,20180928,000000,42.1148,42.3272,41.9311,42.0961,9548535.6296116,0
+TRI.US,D,20181001,000000,42.2323,42.2817,41.617,41.7711,10685419.485885,0
+TRI.US,D,20181002,000000,41.617,41.7573,41.0373,41.2289,13152328.516938,0
+TRI.US,D,20181003,000000,43.7453,43.8194,43.0994,43.5351,12575410.602153,0
+TRI.US,D,20181004,000000,43.3582,43.3582,42.742,43.0718,6499304.748671,0
+TRI.US,D,20181005,000000,42.9533,43.2288,42.5948,43.0293,3763773.4648525,0
+TRI.US,D,20181008,000000,43.0096,43.0353,42.5513,42.7222,2692378.7812521,0
+TRI.US,D,20181009,000000,42.6769,42.9533,42.4644,42.6946,2657158.5304362,0
+TRI.US,D,20181010,000000,42.576,42.576,41.4137,41.4432,4579946.8852092,0
+TRI.US,D,20181011,000000,41.1914,41.617,40.906,40.9711,2953969.9443889,0
+TRI.US,D,20181012,000000,41.2576,42.2619,40.9623,42.0584,2925979.2413773,0
+TRI.US,D,20181015,000000,42.0584,42.2521,41.94,41.9489,1119208.9281964,0
+TRI.US,D,20181016,000000,42.2995,42.9533,42.182,42.7509,2413273.6841699,0
+TRI.US,D,20181017,000000,42.7973,43.1834,42.6946,43.138,1606000.5054378,0
+TRI.US,D,20181018,000000,43.0994,43.5389,42.9819,43.1834,1825221.8607492,0
+TRI.US,D,20181019,000000,43.2961,43.4619,42.897,42.9533,2330007.3167065,0
+TRI.US,D,20181022,000000,43.0096,43.4432,42.9247,43.3048,1328808.0996444,0
+TRI.US,D,20181023,000000,42.8881,43.3315,42.6382,43.2021,1526839.9946056,0
+TRI.US,D,20181024,000000,42.9899,43.5251,42.7043,42.742,2663520.3299957,0
+TRI.US,D,20181025,000000,42.8694,43.0994,42.6442,42.816,1111649.2917948,0
+TRI.US,D,20181026,000000,42.3716,42.5465,41.701,42.3341,1855803.657995,0
+TRI.US,D,20181029,000000,42.6046,42.9721,41.5608,41.8561,1221800.6667232,0
+TRI.US,D,20181030,000000,41.9953,42.4723,41.8393,42.3439,1107897.8247619,0
+TRI.US,D,20181031,000000,42.5662,43.2051,42.5277,42.9444,945817.23573078,0
+TRI.US,D,20181101,000000,43.0195,43.2763,42.5849,42.7043,1358367.2297637,0
+TRI.US,D,20181102,000000,42.7222,42.8071,42.182,42.3439,1103041.6747241,0
+TRI.US,D,20181105,000000,42.3341,42.6303,42.2323,42.3094,1229781.5204759,0
+TRI.US,D,20181106,000000,42.4921,44.3537,42.2718,44.3271,2417492.9454725,0
+TRI.US,D,20181107,000000,44.262,44.3636,43.8392,44.014,1581215.5094778,0
+TRI.US,D,20181108,000000,43.615,44.3468,43.615,44.262,889356.89747909,0
+TRI.US,D,20181109,000000,44.2233,44.6114,44.1266,44.3083,1123923.3223948,0
+TRI.US,D,20181112,000000,44.2717,44.567,44.0327,44.1246,662936.37061459,0
+TRI.US,D,20181113,000000,43.9685,44.5917,43.7453,44.1592,1126704.7744703,0
+TRI.US,D,20181114,000000,44.3754,44.7349,44.258,44.494,842095.50065628,0
+TRI.US,D,20181115,000000,44.1513,45.4974,43.7691,45.4875,1083488.4817761,0
+TRI.US,D,20181116,000000,45.4875,45.6179,45.1626,45.4875,974745.55236518,0
+TRI.US,D,20181119,000000,45.5803,45.5803,44.8396,44.9681,569623.5643116,0
+TRI.US,D,20181120,000000,44.7912,44.9769,44.2905,44.4001,760189.98925015,0
+TRI.US,D,20181121,000000,44.569,44.8939,44.5038,44.5226,655883.00506768,0
+TRI.US,D,20181123,000000,44.4199,45.1922,44.3754,44.8594,320667.90916516,0
+TRI.US,D,20181126,000000,45.3196,45.5072,45.053,45.45,615719.52562701,0
+TRI.US,D,20181127,000000,45.6485,45.8598,45.0925,45.6297,370725.94618902,0
+TRI.US,D,20181128,000000,45.7334,46.6539,45.688,46.4623,710338.51073499,0
+TRI.US,D,20181129,000000,46.6391,46.8771,46.3526,46.3526,651561.47705244,0
+TRI.US,D,20181130,000000,46.3162,46.7616,46.1571,46.6489,1027018.0181072,0
+TRI.US,D,20181203,000000,47.2801,47.2801,45.8351,46.1868,1371084.7536324,0
+TRI.US,D,20181204,000000,45.9823,47.9713,45.9823,47.2801,1979988.8610141,0
+TRI.US,D,20181206,000000,46.4623,47.4559,45.9072,47.2701,1942265.6070929,0
+TRI.US,D,20181207,000000,47.3275,47.7817,46.4721,46.807,1113654.1243791,0
+TRI.US,D,20181210,000000,46.6045,47.038,46.4435,46.6212,849457.69142453,0
+TRI.US,D,20181211,000000,46.9916,47.3838,46.2688,46.5393,1680214.7500202,0
+TRI.US,D,20181212,000000,47.047,47.7817,47.038,47.0766,632837.55576426,0
+TRI.US,D,20181213,000000,47.0291,47.6879,47.0114,47.6316,616618.66266485,0
+TRI.US,D,20181214,000000,47.2801,47.92,47.1654,47.4559,1022844.3211815,0
+TRI.US,D,20181217,000000,47.4182,47.5229,46.5956,46.724,1342054.1702853,0
+TRI.US,D,20181218,000000,46.8435,46.8721,45.6297,45.8698,824318.30586628,0
+TRI.US,D,20181219,000000,45.9171,46.2875,45.5516,45.7037,901954.94142606,0
+TRI.US,D,20181220,000000,45.5478,45.9358,44.8435,45.1003,801081.48617981,0
+TRI.US,D,20181221,000000,45.0925,45.2426,43.7927,43.8619,901723.06937464,0
+TRI.US,D,20181224,000000,43.6565,43.6752,43.1716,43.1824,540024.94506565,0
+TRI.US,D,20181226,000000,43.2565,44.6293,43.06,44.6194,603731.03178902,0
+TRI.US,D,20181227,000000,43.8708,44.5463,43.6268,44.333,1335609.3423057,0
+TRI.US,D,20181228,000000,44.5897,44.7765,44.2283,44.4416,1025829.2941406,0
+TRI.US,D,20181231,000000,44.7665,45.2732,44.5275,44.7853,601002.23188248,0
+TRI.US,D,20190102,000000,44.4416,44.7024,43.852,44.09,795487.19323598,0
+TRI.US,D,20190103,000000,43.933,44.2677,43.4234,43.453,766411.04551202,0
+TRI.US,D,20190104,000000,43.9231,44.333,43.7927,44.1374,942946.67998494,0
+TRI.US,D,20190107,000000,44.0822,44.2194,43.7108,44.0269,591945.04629289,0
+TRI.US,D,20190108,000000,44.1196,44.7665,43.9043,44.1553,1018172.453735,0
+TRI.US,D,20190109,000000,44.4051,44.8643,44.3873,44.7568,799984.90350865,0
+TRI.US,D,20190110,000000,44.6678,45.3513,44.4238,45.3413,483642.57252557,0
+TRI.US,D,20190111,000000,45.2939,45.5734,45.0835,45.5379,614858.86517411,0
+TRI.US,D,20190114,000000,45.4362,45.7887,45.3997,45.7334,437783.54597014,0
+TRI.US,D,20190115,000000,45.9922,46.2065,45.7798,45.9922,580680.51977703,0
+TRI.US,D,20190116,000000,46.0564,46.7427,46.0367,46.6953,823161.98323428,0
+TRI.US,D,20190117,000000,46.5018,46.8919,46.5018,46.7883,469468.00113722,0
+TRI.US,D,20190118,000000,46.8247,47.4736,46.8247,47.1774,578996.66291449,0
+TRI.US,D,20190122,000000,46.492,47.124,46.4721,46.9828,341477.66637448,0
+TRI.US,D,20190123,000000,47.038,47.4637,47.038,47.3995,698964.62971453,0
+TRI.US,D,20190124,000000,47.437,47.5684,47.2138,47.2604,439748.88942786,0
+TRI.US,D,20190125,000000,47.0855,47.4085,46.8721,47.3175,473635.62281265,0
+TRI.US,D,20190128,000000,47.047,47.2988,46.9729,47.2524,281972.61520295,0
+TRI.US,D,20190129,000000,47.2337,47.6504,47.1774,47.6118,323368.35790383,0
+TRI.US,D,20190130,000000,47.8449,48.246,47.5951,48.0781,478039.16670636,0
+TRI.US,D,20190131,000000,48.003,48.7358,48.003,48.5205,540746.88730437,0
+TRI.US,D,20190201,000000,48.7457,48.875,48.4494,48.6241,350947.96898146,0
+TRI.US,D,20190204,000000,48.5877,48.9026,48.5303,48.8849,353975.46869225,0
+TRI.US,D,20190205,000000,48.9293,49.5526,48.8552,49.441,508951.05254926,0
+TRI.US,D,20190206,000000,49.441,49.5131,48.8899,49.0241,384734.46073703,0
+TRI.US,D,20190207,000000,48.7999,49.1891,48.5402,49.0518,488165.59634097,0
+TRI.US,D,20190208,000000,48.6804,49.4774,48.6804,49.3204,406800.78220759,0
+TRI.US,D,20190211,000000,49.3727,49.5526,48.6894,48.7732,677560.51052186,0
+TRI.US,D,20190212,000000,48.9116,48.9955,48.484,48.9392,336947.55476712,0
+TRI.US,D,20190213,000000,49.0241,49.115,48.6804,48.6894,371672.67268719,0
+TRI.US,D,20190214,000000,48.5116,49.1615,48.3357,48.8455,490826.55595298,0
+TRI.US,D,20190215,000000,49.0241,49.0962,48.6153,49.0962,469791.00194249,0
+TRI.US,D,20190219,000000,48.9579,49.2177,48.9481,49.0617,414274.35256384,0
+TRI.US,D,20190220,000000,48.9669,49.2365,48.559,48.8098,913787.50384082,0
+TRI.US,D,20190221,000000,48.5877,49.4113,48.5205,49.1417,565062.06391125,0
+TRI.US,D,20190222,000000,49.2928,49.6177,49.1417,49.3827,351292.23316262,0
+TRI.US,D,20190225,000000,49.3727,49.4952,48.9205,48.9481,1073913.887373,0
+TRI.US,D,20190226,000000,49.6078,51.4142,49.2365,50.5697,1418105.1655284,0
+TRI.US,D,20190227,000000,50.2083,50.4868,49.5377,50.0236,1076955.5626677,0
+TRI.US,D,20190228,000000,49.8201,50.711,49.8201,50.4423,872034.33391656,0
+TRI.US,D,20190301,000000,50.4868,50.6271,50.1361,50.3219,772132.91871122,0
+TRI.US,D,20190304,000000,50.3949,50.8029,50.0888,50.2458,635904.54460169,0
+TRI.US,D,20190305,000000,50.2083,50.7209,50.2083,50.3949,440997.35335543,0
+TRI.US,D,20190306,000000,50.4236,50.7643,50.1451,50.5412,608700.58649821,0
+TRI.US,D,20190307,000000,50.5066,51.1673,50.5066,50.7041,1220539.0397535,0
+TRI.US,D,20190308,000000,50.5066,50.6281,50.1421,50.3376,585569.07114949,0
+TRI.US,D,20190311,000000,50.3841,51.0952,50.3792,51.0004,550648.53267951,0
+TRI.US,D,20190312,000000,51.2246,51.5781,50.8897,51.3361,596465.03248316,0
+TRI.US,D,20190313,000000,51.4339,51.9979,51.3915,51.98,493441.95118807,0
+TRI.US,D,20190314,000000,51.1307,52.1943,51.1307,52.0551,428906.5928048,0
+TRI.US,D,20190315,000000,51.8883,52.7268,51.8883,52.5697,625198.94110938,0
+TRI.US,D,20190318,000000,52.541,52.8956,52.2714,52.6803,581060.22291803,0
+TRI.US,D,20190319,000000,52.8956,53.2216,52.7544,52.9232,502610.51636569,0
+TRI.US,D,20190320,000000,52.8018,53.2166,52.7089,52.9143,463207.4557487,0
+TRI.US,D,20190321,000000,52.6714,53.6787,52.5598,53.5958,591769.87657718,0
+TRI.US,D,20190322,000000,53.4467,54.0511,53.2679,53.9592,663164.19249919,0
+TRI.US,D,20190325,000000,52.8107,53.8595,52.6339,53.7538,911588.26324825,0
+TRI.US,D,20190326,000000,53.9208,53.9208,53.1099,53.7717,705638.29212046,0
+TRI.US,D,20190327,000000,53.8003,54.3987,53.6323,54.1933,852656.31068417,0
+TRI.US,D,20190328,000000,54.5282,55.3655,54.222,55.0486,672462.36301559,0
+TRI.US,D,20190329,000000,55.3311,55.4149,54.7533,55.2451,545697.20372109,0
+TRI.US,D,20190401,000000,55.3705,55.6461,54.8363,55.3212,502957.81817198,0
+TRI.US,D,20190402,000000,55.4605,55.4605,54.7049,55.0141,377869.42794805,0
+TRI.US,D,20190403,000000,55.1542,55.6026,54.8817,55.5167,612695.06354135,0
+TRI.US,D,20190404,000000,55.5553,55.6215,54.4016,54.7346,624132.73468949,0
+TRI.US,D,20190405,000000,54.863,55.1355,54.3889,54.695,473629.5475624,0
+TRI.US,D,20190408,000000,54.6219,54.9953,54.3503,54.9666,307100.8628024,0
+TRI.US,D,20190409,000000,54.9488,55.0398,54.6042,54.7049,380674.16848279,0
+TRI.US,D,20190410,000000,54.8451,55.2264,54.7623,55.0782,370362.44371539,0
+TRI.US,D,20190411,000000,55.0238,55.3932,54.9211,55.0881,274147.69287356,0
+TRI.US,D,20190412,000000,55.3795,55.7222,55.0782,55.7034,1057995.7191613,0
+TRI.US,D,20190415,000000,55.5266,56.0856,55.5266,55.9088,429854.3318447,0
+TRI.US,D,20190416,000000,56.0115,56.3019,55.7054,55.7893,370872.76473687,0
+TRI.US,D,20190417,000000,55.899,55.9088,55.2638,55.8249,328877.59734407,0
+TRI.US,D,20190418,000000,55.9937,56.2554,55.6026,55.9187,468237.76296043,0
+TRI.US,D,20190422,000000,55.8446,56.4125,55.7706,56.0501,407142.00876362,0
+TRI.US,D,20190423,000000,56.0027,56.4027,55.7656,55.8446,701881.762379,0
+TRI.US,D,20190424,000000,55.9187,56.0589,55.5364,55.7222,511763.89341766,0
+TRI.US,D,20190425,000000,55.6648,56.8432,55.6648,56.7572,398626.53298849,0
+TRI.US,D,20190426,000000,56.926,57.0011,56.5755,56.8816,407398.18181607,0
+TRI.US,D,20190429,000000,56.8985,57.1217,56.4708,57.0673,247979.56493868,0
+TRI.US,D,20190430,000000,56.9646,57.7527,56.9646,57.7092,306392.08360589,0
+TRI.US,D,20190501,000000,57.8604,58.3403,57.4594,57.4771,486652.85902728,0
+TRI.US,D,20190502,000000,57.3833,57.729,57.1414,57.5236,189594.38489762,0
+TRI.US,D,20190503,000000,57.8978,58.1033,57.2638,57.4397,315135.38126561,0
+TRI.US,D,20190506,000000,56.8145,57.646,56.7868,57.6362,357930.45660873,0
+TRI.US,D,20190507,000000,57.2905,57.8604,56.8095,56.9162,506519.93990525,0
+TRI.US,D,20190508,000000,57.8692,58.8786,57.5147,58.5487,1315185.3634876,0
+TRI.US,D,20190509,000000,58.2989,59.2934,58.1576,59.0345,808614.79649692,0
+TRI.US,D,20190510,000000,58.9428,59.877,58.5823,59.8198,672653.73339864,0
+TRI.US,D,20190513,000000,59.1107,59.8583,58.9061,59.2311,531621.86142025,0
+TRI.US,D,20190514,000000,59.1571,60.0251,59.1571,59.9313,344172.03986289,0
+TRI.US,D,20190515,000000,59.7368,60.7254,59.7368,60.4251,324757.56512898,0
+TRI.US,D,20190516,000000,60.5199,61.2202,60.5199,60.8459,410103.69326328,0
+TRI.US,D,20190517,000000,60.594,61.154,60.5852,60.6306,445802.87630771,0
+TRI.US,D,20190520,000000,60.3057,60.9386,60.2108,60.4251,283301.06992554,0
+TRI.US,D,20190521,000000,60.5199,61.0059,60.4251,60.8646,293074.1225036,0
+TRI.US,D,20190522,000000,60.9032,61.5401,60.6869,61.0434,415571.41849345,0
+TRI.US,D,20190523,000000,61.0346,61.0346,60.2355,60.6484,365190.38066433,0
+TRI.US,D,20190524,000000,60.8745,61.0977,60.6582,60.9121,310771.32649857,0
+TRI.US,D,20190528,000000,60.9289,61.6162,60.7915,60.9121,604809.38870941,0
+TRI.US,D,20190529,000000,60.8646,61.1067,59.4286,59.5866,645630.00771943,0
+TRI.US,D,20190530,000000,59.7576,60.0489,59.4573,59.6835,513935.79538409,0
+TRI.US,D,20190531,000000,59.2311,59.7941,59.2311,59.7654,455882.72902369,0
+TRI.US,D,20190603,000000,59.7654,60.1428,59.5768,59.8236,509000.66709302,0
+TRI.US,D,20190604,000000,60.0587,60.0874,59.1472,59.5066,386338.32680456,0
+TRI.US,D,20190605,000000,59.8039,61.4908,59.8039,61.2212,507205.43064244,0
+TRI.US,D,20190606,000000,61.3535,61.794,60.8459,61.7179,463641.83614198,0
+TRI.US,D,20190607,000000,61.9352,62.7618,61.9352,62.752,449911.77056401,0
+TRI.US,D,20190610,000000,62.9584,62.9584,61.4384,61.6438,369206.12108338,0
+TRI.US,D,20190611,000000,61.5304,61.9254,61.0147,61.401,313554.8036574,0
+TRI.US,D,20190612,000000,61.2597,62.0843,61.1362,61.8691,354198.22786829,0
+TRI.US,D,20190613,000000,61.9629,62.1406,60.7531,60.9032,412908.43379802,0
+TRI.US,D,20190614,000000,60.8548,61.2498,60.6197,61.081,588703.90028145,0
+TRI.US,D,20190617,000000,61.0346,61.3535,60.9121,60.9289,301115.72875877,0
+TRI.US,D,20190618,000000,61.4651,61.4908,61.0434,61.4474,303165.11317838,0
+TRI.US,D,20190619,000000,61.2399,62.6374,61.1362,62.5644,362226.67108124,0
+TRI.US,D,20190620,000000,63.07,63.0977,62.0379,62.4231,385489.81685217,0
+TRI.US,D,20190621,000000,62.3471,62.3471,61.6795,61.9254,587648.83182038,0
+TRI.US,D,20190624,000000,62.272,62.272,61.6715,61.7762,249241.19190846,0
+TRI.US,D,20190625,000000,60.8074,61.3634,60.5674,60.7531,479824.27773984,0
+TRI.US,D,20190626,000000,60.9486,60.9486,59.7121,59.8425,644038.29215241,0
+TRI.US,D,20190627,000000,59.7743,60.4221,59.5066,60.274,336843.26297107,0
+TRI.US,D,20190628,000000,60.0973,60.5655,59.9807,60.4894,478396.59392974,0
+TRI.US,D,20190701,000000,60.7441,60.9289,60.4034,60.7441,276381.35988426,0
+TRI.US,D,20190702,000000,61.0246,61.8591,60.762,61.4908,490722.26415692,0
+TRI.US,D,20190703,000000,61.5599,62.4596,61.5599,62.3746,140759.4982586,0
+TRI.US,D,20190705,000000,61.8503,62.0843,60.8272,62.0469,316027.43051149,0
+TRI.US,D,20190708,000000,61.9806,62.188,61.5401,62.0557,278497.57205666,0
+TRI.US,D,20190709,000000,61.8404,62.3095,61.7476,62.2532,542188.7466984,0
+TRI.US,D,20190710,000000,62.272,62.7135,62.1782,62.4419,368418.36363355,0
+TRI.US,D,20190711,000000,62.4784,62.7323,61.8978,62.7036,337496.35237356,0
+TRI.US,D,20190712,000000,62.8902,63.314,62.6246,63.2299,321921.43580126,0
+TRI.US,D,20190715,000000,63.3525,63.8581,63.0048,63.7159,349058.56615193,0
+TRI.US,D,20190716,000000,63.5766,63.6063,63.0789,63.4275,295994.29279319,0
+TRI.US,D,20190717,000000,63.4542,63.9904,63.3722,63.5391,427860.63721909,0
+TRI.US,D,20190718,000000,63.2299,64.2532,63.0601,64.1109,312903.73933832,0
+TRI.US,D,20190719,000000,64.3549,64.3737,63.4819,63.4996,345026.62506554,0
+TRI.US,D,20190722,000000,63.6794,64.0181,63.4088,63.9607,347974.13398128,0
+TRI.US,D,20190723,000000,63.9994,64.1919,63.5095,64.1208,285239.07475711,0
+TRI.US,D,20190724,000000,64.0645,64.2709,62.9485,63.3821,636685.21425956,0
+TRI.US,D,20190725,000000,63.4542,63.6705,63.1539,63.3041,479457.73764107,0
+TRI.US,D,20190726,000000,63.4176,66.5613,63.3623,66.0723,1829117.1087049,0
+TRI.US,D,20190729,000000,65.7247,66.1671,63.7347,64.0921,1146802.714858,0
+TRI.US,D,20190730,000000,63.6971,64.8902,63.5866,64.2709,869242.75642405,0
+TRI.US,D,20190731,000000,64.2433,64.345,62.4517,63.0325,1024753.9748453,0
+TRI.US,D,20190801,000000,64.0744,65.2279,62.2532,64.0181,1693886.088179,0
+TRI.US,D,20190802,000000,62.6838,64.1584,61.6992,62.6838,900313.6113153,0
+TRI.US,D,20190805,000000,62.114,62.1406,60.518,60.8933,590874.78970617,0
+TRI.US,D,20190806,000000,61.1067,62.3095,60.836,62.188,970821.95324168,0
+TRI.US,D,20190807,000000,62.0192,63.3999,61.6715,63.2468,796032.95321729,0
+TRI.US,D,20190808,000000,63.5766,63.8226,62.2997,63.3228,586402.39297624,0
+TRI.US,D,20190809,000000,63.314,63.8581,63.0977,63.6063,344380.62345502,0
+TRI.US,D,20190812,000000,63.3041,63.7347,62.5544,62.7223,214926.15338063,0
+TRI.US,D,20190813,000000,62.5723,63.3623,62.4596,63.1075,429614.35945959,0
+TRI.US,D,20190814,000000,62.4784,63.2299,61.2943,61.5204,397175.56071908,0
+TRI.US,D,20190815,000000,61.4384,62.0102,61.2498,61.6893,353283.90270479,0
+TRI.US,D,20190816,000000,61.9352,63.3228,61.8216,63.2764,849065.83778303,0
+TRI.US,D,20190819,000000,63.549,63.8493,63.2073,63.2941,354161.77636675,0
+TRI.US,D,20190820,000000,63.2764,63.5963,62.827,63.2941,510908.29567332,0
+TRI.US,D,20190821,000000,62.9169,64.0023,62.5771,63.6626,324330.27252767,0
+TRI.US,D,20190822,000000,63.9747,64.1445,63.1242,63.5203,305018.06450638,0
+TRI.US,D,20190823,000000,63.2566,63.7761,61.8611,62.0034,364204.16503949,0
+TRI.US,D,20190826,000000,62.3234,62.6522,61.8048,62.6434,277708.80206513,0
+TRI.US,D,20190827,000000,62.9564,63.7277,62.8883,63.465,405372.08585578,0
+TRI.US,D,20190828,000000,63.4829,63.7861,63.0967,63.6083,296722.31028217,0
+TRI.US,D,20190829,000000,63.9845,64.8615,63.8522,64.6541,596444.78164897,0
+TRI.US,D,20190830,000000,64.8892,64.8991,63.9647,64.7953,614227.03914751,0
+TRI.US,D,20190903,000000,64.5041,65.5785,64.2769,64.8132,672221.37808878,0
+TRI.US,D,20190904,000000,65.2091,65.7849,65.0027,65.7583,487505.4191465,0
+TRI.US,D,20190905,000000,66.1453,67.2289,66.1356,66.6629,591691.91086557,0
+TRI.US,D,20190906,000000,66.8515,67.2476,66.6728,66.7765,469278.65583758,0
+TRI.US,D,20190909,000000,66.9838,66.9838,64.8991,65.3435,929087.00906819,0
+TRI.US,D,20190910,000000,65.1361,65.1727,63.6467,64.1071,726528.04012481,0
+TRI.US,D,20190911,000000,63.8156,63.8156,62.0873,63.0038,1004740.0754195,0
+TRI.US,D,20190912,000000,62.9851,64.0596,62.9367,63.6083,739300.24124579,0
+TRI.US,D,20190913,000000,63.5105,64.2117,62.8784,63.144,348287.00936945,0
+TRI.US,D,20190916,000000,62.9268,63.0128,62.266,62.503,535134.36860977,0
+TRI.US,D,20190917,000000,62.587,64.1633,62.587,63.8256,537942.14676964,0
+TRI.US,D,20190918,000000,63.55,63.8256,62.8981,63.5599,392426.74010251,0
+TRI.US,D,20190919,000000,63.3623,64.0881,63.3623,63.7277,246416.20053954,0
+TRI.US,D,20190920,000000,63.7376,64.2334,62.7974,62.9751,482349.5567628,0
+TRI.US,D,20190923,000000,62.9564,63.2843,62.7391,63.1924,373112.50699782,0
+TRI.US,D,20190924,000000,63.4098,64.1633,63.1826,63.55,392789.23003444,0
+TRI.US,D,20190925,000000,63.709,63.9647,63.2389,63.8798,326244.98889992,0
+TRI.US,D,20190926,000000,63.5697,63.866,63.2468,63.6813,452913.95673205,0
+TRI.US,D,20190927,000000,63.955,64.0971,62.2207,62.5505,376515.65968274,0
+TRI.US,D,20190930,000000,62.6334,63.55,62.3234,63.0967,618700.44841916,0
+TRI.US,D,20191001,000000,63.2665,63.8058,62.521,62.749,288998.64212372,0
+TRI.US,D,20191002,000000,62.2305,62.7105,61.6448,62.0676,490137.01504895,0
+TRI.US,D,20191003,000000,61.9273,62.7293,61.5204,62.7293,245208.23828036,0
+TRI.US,D,20191004,000000,63.144,63.6467,62.9416,63.4829,283247.40521495,0
+TRI.US,D,20191007,000000,63.2112,63.5401,62.9268,63.3228,195171.4646324,0
+TRI.US,D,20191008,000000,62.9564,63.144,62.1535,62.192,437297.52594968,0
+TRI.US,D,20191009,000000,62.6068,63.3425,62.5703,63.2299,306967.20729676,0
+TRI.US,D,20191010,000000,63.2014,63.7662,62.7974,63.2843,379599.86172923,0
+TRI.US,D,20191011,000000,63.871,64.1356,63.069,63.0779,328617.37412479,0
+TRI.US,D,20191014,000000,62.824,63.5401,62.7391,63.1826,142384.62770201,0
+TRI.US,D,20191015,000000,63.0492,63.3327,62.3896,62.5604,429735.86446471,0
+TRI.US,D,20191016,000000,62.4093,62.5604,61.4097,62.503,489597.3303179,0
+TRI.US,D,20191017,000000,62.6334,63.2389,62.6167,62.9664,291796.29486648,0
+TRI.US,D,20191018,000000,63.0967,63.2665,62.587,62.9268,230010.99976563,0
+TRI.US,D,20191021,000000,62.8695,63.3228,62.3698,63.3228,299666.78157279,0
+TRI.US,D,20191022,000000,63.3327,64.0684,62.7204,62.7974,299192.91205284,0
+TRI.US,D,20191023,000000,62.6621,63.1727,62.4833,62.7204,440779.65688793,0
+TRI.US,D,20191024,000000,62.6068,63.4906,62.6068,63.3327,413227.38443644,0
+TRI.US,D,20191025,000000,63.0878,63.1165,62.2947,62.4093,284427.01630627,0
+TRI.US,D,20191028,000000,62.5771,62.7293,62.2483,62.5703,264064.80253245,0
+TRI.US,D,20191029,000000,62.5505,63.5006,62.5505,63.2566,320817.76533813,0
+TRI.US,D,20191030,000000,63.4098,64.0596,63.3228,64.0211,529907.62830642,0
+TRI.US,D,20191031,000000,63.8058,63.9085,62.9081,63.4552,570500.42543185,0
+TRI.US,D,20191101,000000,63.7574,64.189,63.4285,63.7861,426703.30204538,0
+TRI.US,D,20191104,000000,63.8433,63.871,63.144,63.3041,461450.69588307,0
+TRI.US,D,20191105,000000,63.2468,63.4098,62.5604,62.8597,616254.14764951,0
+TRI.US,D,20191106,000000,62.9851,63.628,62.7391,62.9851,557398.13571364,0
+TRI.US,D,20191107,000000,62.9948,63.3041,62.832,62.9564,412780.85354264,0
+TRI.US,D,20191108,000000,62.9268,63.9747,62.9268,63.465,305123.36884414,0
+TRI.US,D,20191111,000000,63.947,65.6348,63.9085,64.8517,625812.54138521,0
+TRI.US,D,20191112,000000,64.823,64.9276,64.1633,64.3994,360123.62195104,0
+TRI.US,D,20191113,000000,64.268,65.5735,64.268,65.389,460475.61821703,0
+TRI.US,D,20191114,000000,65.2586,65.8234,65.2289,65.8146,346972.7302308,0
+TRI.US,D,20191115,000000,66.0416,66.4733,65.7849,66.4358,280318.12204997,0
+TRI.US,D,20191118,000000,66.2007,67.0501,66.2007,67.0313,339443.47008052,0
+TRI.US,D,20191119,000000,66.9838,67.605,66.8911,67.5043,378003.08345368,0
+TRI.US,D,20191120,000000,67.4559,68.0911,66.9257,67.7592,426264.87148525,0
+TRI.US,D,20191121,000000,67.7691,68.7922,67.6841,67.93,639654.99909291,0
+TRI.US,D,20191122,000000,67.8925,68.0732,67.1913,67.5686,354326.82066536,0
+TRI.US,D,20191125,000000,67.7592,68.1483,67.6249,67.9952,300681.34836549,0
+TRI.US,D,20191126,000000,67.93,68.2422,67.6841,67.7769,515693.56779142,0
+TRI.US,D,20191127,000000,67.9023,67.9488,67.0481,67.1913,1081389.4828126,0
+TRI.US,D,20191129,000000,67.0955,67.2466,66.6392,66.897,192783.89128189,0
+TRI.US,D,20191202,000000,66.4595,66.8832,65.7859,66.4496,737639.67284256,0
+TRI.US,D,20191203,000000,66.2126,66.6491,65.8244,65.9479,438085.2833995,0
+TRI.US,D,20191204,000000,66.2225,66.2225,65.6448,66.0703,476173.05233614,0
+TRI.US,D,20191205,000000,66.1,66.8585,66.0902,66.744,299942.19291771,0
+TRI.US,D,20191206,000000,66.659,67.3335,66.6304,67.2841,662062.54711948,0
+TRI.US,D,20191209,000000,67.2466,67.7769,67.1055,67.2279,320005.70688729,0
+TRI.US,D,20191210,000000,67.0284,67.4856,66.9908,67.3602,394556.11531714,0
+TRI.US,D,20191211,000000,67.4165,68.1483,67.3039,67.8629,334996.38689331,0
+TRI.US,D,20191212,000000,67.7414,68.2045,67.6545,67.7325,374059.233496,0
+TRI.US,D,20191213,000000,67.7325,68.8219,67.5686,68.4228,303476.97602485,0
+TRI.US,D,20191216,000000,68.7162,69.0964,68.5661,68.7823,302182.94772037,0
+TRI.US,D,20191217,000000,68.65,69.2298,68.65,68.9907,399655.27536512,0
+TRI.US,D,20191218,000000,69.1902,69.4292,67.8629,68.175,531467.95508044,0
+TRI.US,D,20191219,000000,68.0821,68.3666,67.6644,68.1098,404701.78324423,0
+TRI.US,D,20191220,000000,68.0911,68.735,68.0821,68.2233,360598.50401271,0
+TRI.US,D,20191223,000000,68.3202,68.3202,67.6594,67.7592,230123.39189537,0
+TRI.US,D,20191224,000000,67.8145,68.0337,67.3335,67.9864,88678.402899578,0
+TRI.US,D,20191226,000000,68.1661,68.2332,67.6673,68.0634,172685.9508942,0
+TRI.US,D,20191227,000000,68.1483,68.252,67.8728,68.175,203915.77483383,0
+TRI.US,D,20191230,000000,68.1384,68.1483,67.4165,67.7868,305652.9281581,0
+TRI.US,D,20191231,000000,67.6841,67.9488,67.37,67.8925,329963.04205644,0
+TRI.US,D,20200102,000000,67.9023,68.4495,67.853,68.4308,309241.37597583,0
+TRI.US,D,20200103,000000,67.9123,69.1627,67.853,68.8416,302197.1233043,0
+TRI.US,D,20200106,000000,68.5562,69.5892,68.4495,69.5508,479105.37312625,0
+TRI.US,D,20200107,000000,69.5794,70.158,69.2001,69.8648,297007.84704419,0
+TRI.US,D,20200108,000000,69.9408,71.1922,69.8213,70.479,387595.9036075,0
+TRI.US,D,20200109,000000,70.6687,71.5279,70.489,71.4292,456417.35104619,0
+TRI.US,D,20200110,000000,71.6474,71.7985,71.1625,71.1723,353315.29149778,0
+TRI.US,D,20200113,000000,71.3156,72.2578,71.0134,72.2429,419616.52262206,0
+TRI.US,D,20200114,000000,72.1511,72.9264,72.0059,72.6716,1023445.7709569,0
+TRI.US,D,20200115,000000,72.7753,73.6088,72.7377,73.3639,710322.31006763,0
+TRI.US,D,20200116,000000,73.912,74.6251,73.5051,74.5667,848095.82282554,0
+TRI.US,D,20200117,000000,74.4423,74.9461,74.311,74.8709,411932.34359026,0
+TRI.US,D,20200121,000000,74.9362,74.9648,74.4345,74.7949,417640.04120552,0
+TRI.US,D,20200122,000000,74.9086,75.4201,74.5757,74.7101,466250.14358511,0
+TRI.US,D,20200123,000000,74.6151,75.1356,74.2724,74.6902,646073.50098809,0
+TRI.US,D,20200124,000000,74.9935,75.3173,74.7851,75.0518,932144.88503024,0
+TRI.US,D,20200127,000000,74.3298,75.7984,74.0177,75.6581,772702.97969355,0
+TRI.US,D,20200128,000000,75.7253,76.4068,75.4112,76.2181,667116.14279054,0
+TRI.US,D,20200129,000000,76.2842,76.5973,75.5989,76.2744,500961.08592126,0
+TRI.US,D,20200130,000000,76.0838,76.8739,75.8319,76.776,268460.24609249,0
+TRI.US,D,20200131,000000,76.5973,77.0921,75.8073,76.1785,345805.26963998,0
+TRI.US,D,20200203,000000,76.4729,77.2611,76.0838,76.4927,720511.51728822,0
+TRI.US,D,20200204,000000,77.2412,77.9899,76.8047,77.2995,330100.74772891,0
+TRI.US,D,20200205,000000,77.4605,77.4605,75.9613,76.1509,624070.96964523,0
+TRI.US,D,20200206,000000,76.2655,77.7439,76.2655,77.6305,432490.99045569,0
+TRI.US,D,20200207,000000,76.701,77.3924,76.3396,77.0427,298324.15126627,0
+TRI.US,D,20200210,000000,77.0427,77.7529,77.0427,77.6106,315565.71149205,0
+TRI.US,D,20200211,000000,77.7529,77.7626,76.9548,77.183,345519.73287797,0
+TRI.US,D,20200212,000000,77.183,77.4022,76.5589,77.2412,293760.6257825,0
+TRI.US,D,20200213,000000,77.1454,77.6876,77.1454,77.3835,279643.76927159,0
+TRI.US,D,20200214,000000,77.5435,77.818,77.2906,77.7153,299105.83346584,0
+TRI.US,D,20200218,000000,77.6205,77.8279,77.2808,77.3173,247985.64018894,0
+TRI.US,D,20200219,000000,77.5257,77.9148,77.3538,77.7716,468935.40419814,0
+TRI.US,D,20200220,000000,77.5069,77.6155,75.905,77.4506,441201.8867807,0
+TRI.US,D,20200221,000000,76.8047,77.422,76.6339,76.8827,341242.75669793,0
+TRI.US,D,20200224,000000,75.345,76.3396,74.9184,76.0264,530983.9601434,0
+TRI.US,D,20200225,000000,77.1177,78.228,75.4675,76.4729,1331286.8017488,0
+TRI.US,D,20200226,000000,76.5213,77.4832,73.4676,73.5436,1218712.4145099,0
+TRI.US,D,20200227,000000,72.7565,73.7709,71.5901,72.3674,937758.41626654,0
+TRI.US,D,20200228,000000,71.0865,72.3861,69.4667,70.6233,1234652.8586393,0
+TRI.US,D,20200302,000000,70.805,72.3861,70.4426,72.3209,1116794.0162197,0
+TRI.US,D,20200303,000000,72.481,74.0829,71.7422,72.0257,848300.35625082,0
+TRI.US,D,20200304,000000,72.9076,74.311,72.4721,74.2814,447493.82096223,0
+TRI.US,D,20200305,000000,73.2247,74.1886,71.9487,72.3576,518230.99731491,0
+TRI.US,D,20200306,000000,70.9778,72.3299,69.8233,71.3373,567262.31704554,0
+TRI.US,D,20200309,000000,68.2698,69.8993,66.8802,67.2131,1084730.8704534,0
+TRI.US,D,20200310,000000,68.1177,69.4045,67.4125,69.2041,862188.37833542,0
+TRI.US,D,20200311,000000,68.1474,68.9937,65.0787,65.6704,980638.54511325,0
+TRI.US,D,20200312,000000,62.3046,62.3046,56.5982,58.5417,2279669.8181709,0
+TRI.US,D,20200313,000000,60.6958,61.6113,57.8841,61.5037,1187269.9568114,0
+TRI.US,D,20200316,000000,52.4048,57.2569,51.2918,54.7019,1185395.7421075,0
+TRI.US,D,20200317,000000,55.2441,56.0569,52.8729,54.9607,1415881.6239348,0
+TRI.US,D,20200318,000000,52.7771,54.6427,51.0151,54.3879,1715211.2291184,0
+TRI.US,D,20200319,000000,54.6328,56.2792,53.1771,55.2827,889304.2453102,0
+TRI.US,D,20200320,000000,56.2476,56.9606,52.0442,52.7208,790178.43705418,0
+TRI.US,D,20200323,000000,52.148,53.35,49.7668,50.2606,1052893.5214882,0
+TRI.US,D,20200324,000000,51.8823,54.4728,51.1387,54.1193,1408026.3253541,0
+TRI.US,D,20200325,000000,54.5024,59.7704,54.0531,57.5888,1190131.3996818,0
+TRI.US,D,20200326,000000,58.8173,60.4952,57.5414,58.8173,738940.78893899,0
+TRI.US,D,20200327,000000,57.9601,61.1827,56.9606,59.2756,962551.51256021,0
+TRI.US,D,20200330,000000,60.6474,63.7237,60.1121,63.4305,1216968.8176865,0
+TRI.US,D,20200331,000000,62.9248,65.0787,62.3766,64.6601,1174741.7782424,0
+TRI.US,D,20200401,000000,63.1727,64.7638,62.1159,62.4211,1415026.0261904,0
+TRI.US,D,20200402,000000,61.9055,63.7633,60.6859,63.5826,754341.54833729,0
+TRI.US,D,20200403,000000,63.1529,64.2789,62.4863,63.1242,449318.42112236,0
+TRI.US,D,20200406,000000,64.8112,66.0062,64.6106,65.3633,811120.83722741,0
+TRI.US,D,20200407,000000,66.6985,67.2693,64.6876,64.8595,858581.70476693,0
+TRI.US,D,20200408,000000,65.6704,67.0215,64.0398,66.6501,527441.07670259,0
+TRI.US,D,20200409,000000,66.4022,68.1374,66.4022,67.6802,497450.60381514,0
+TRI.US,D,20200413,000000,67.2318,67.7987,65.9835,67.5093,455239.76503828,0
+TRI.US,D,20200414,000000,68.2035,69.2722,67.9567,68.8801,629794.86792784,0
+TRI.US,D,20200415,000000,68.1938,68.1938,66.5938,67.0412,388286.45705323,0
+TRI.US,D,20200416,000000,66.4309,68.1177,66.3756,67.4412,442228.60407392,0
+TRI.US,D,20200417,000000,69.0894,69.2722,67.8303,69.0628,491204.23401054,0
+TRI.US,D,20200420,000000,68.7567,68.8525,67.4709,67.4806,436342.69911781,0
+TRI.US,D,20200421,000000,66.6224,67.1459,65.6605,66.0132,518556.02320358,0
+TRI.US,D,20200422,000000,67.1182,68.0229,66.5553,67.7197,573357.81813546,0
+TRI.US,D,20200423,000000,68.3942,68.3942,66.9938,67.0788,451148.08399105,0
+TRI.US,D,20200424,000000,67.1656,67.8214,66.8604,67.5271,358971.34948587,0
+TRI.US,D,20200427,000000,67.8116,68.3092,67.298,68.174,608597.30724386,0
+TRI.US,D,20200428,000000,69.2139,69.2337,67.928,67.9744,702399.17119244,0
+TRI.US,D,20200429,000000,68.9276,69.5092,67.7562,68.4693,548156.66753295,0
+TRI.US,D,20200430,000000,67.9182,68.1374,66.8901,67.1854,522611.25274928,0
+TRI.US,D,20200501,000000,66.7074,66.7074,65.2408,65.8225,389135.97954732,0
+TRI.US,D,20200504,000000,66.0032,66.5938,65.461,66.508,585607.54773444,0
+TRI.US,D,20200505,000000,67.8401,67.8401,64.9732,66.498,983127.37263468,0
+TRI.US,D,20200506,000000,65.7929,66.8032,64.6502,64.6876,699186.37634886,0
+TRI.US,D,20200507,000000,65.4965,65.9449,64.9257,65.1064,579268.02409259,0
+TRI.US,D,20200508,000000,65.621,65.621,64.5909,65.0313,891027.59129942,0
+TRI.US,D,20200511,000000,64.6502,65.2971,64.2976,64.983,468342.05475649,0
+TRI.US,D,20200512,000000,65.3455,65.3455,63.6586,63.6873,469960.09640794,0
+TRI.US,D,20200513,000000,63.6774,63.7139,62.0566,62.2769,650021.40111261,0
+TRI.US,D,20200514,000000,61.9619,63.1529,61.4344,63.1165,599429.75460795,0
+TRI.US,D,20200515,000000,62.7154,63.3445,62.267,63.2675,381517.61572663,0
+TRI.US,D,20200518,000000,64.3431,65.0313,64.0734,64.6788,277279.4843804,0
+TRI.US,D,20200519,000000,64.4408,65.466,64.4408,64.7638,703147.43951561,0
+TRI.US,D,20200520,000000,65.5982,66.0398,64.2275,64.2947,528706.75383921,0
+TRI.US,D,20200521,000000,64.1218,64.1791,63.4137,63.4325,628649.68325463,0
+TRI.US,D,20200522,000000,63.2971,63.6626,62.8655,63.4689,306736.34778705,0
+TRI.US,D,20200526,000000,64.5059,64.6492,63.7761,63.8354,581125.02558742,0
+TRI.US,D,20200527,000000,64.1791,64.5525,62.4547,63.2023,1001726.7512926,0
+TRI.US,D,20200528,000000,64.0063,65.2042,63.4038,64.8112,1153005.545369,0
+TRI.US,D,20200529,000000,64.7924,64.8408,63.6813,64.5425,1409771.947261,0
+TRI.US,D,20200601,000000,64.4091,65.5884,64.3045,65.4156,544934.75981399,0
+TRI.US,D,20200602,000000,66.1149,67.3503,65.7168,67.3227,985765.04378738,0
+TRI.US,D,20200603,000000,67.6772,68.0407,67.1122,67.8777,497985.22583765,0
+TRI.US,D,20200604,000000,67.5053,67.8273,66.7568,66.8921,736933.93127118,0
+TRI.US,D,20200605,000000,67.8283,68.3863,67.1025,67.9834,528892.048972,0
+TRI.US,D,20200608,000000,67.8006,67.8194,66.258,66.4022,665338.11954903,0
+TRI.US,D,20200609,000000,66.0102,66.5661,65.3385,66.3746,500304.95889363,0
+TRI.US,D,20200610,000000,66.815,67.5706,66.5464,67.2259,619972.20080602,0
+TRI.US,D,20200611,000000,66.1149,66.3746,64.2472,64.3223,621646.94479318,0
+TRI.US,D,20200612,000000,65.1568,65.6792,63.6912,64.6196,408583.86815764,0
+TRI.US,D,20200615,000000,63.94,65.1568,63.5372,64.8882,614481.18711655,0
+TRI.US,D,20200616,000000,66.3074,66.3242,64.6976,65.0423,662758.16327376,0
+TRI.US,D,20200617,000000,65.4917,65.8373,65.1568,65.4254,309259.60172659,0
+TRI.US,D,20200618,000000,65.0037,65.6655,64.9266,65.3198,381158.16341983,0
+TRI.US,D,20200619,000000,65.942,65.9904,64.6393,64.6689,419109.2392257,0
+TRI.US,D,20200622,000000,64.8981,65.9904,64.6294,65.7791,466626.80910095,0
+TRI.US,D,20200623,000000,65.9904,66.3834,65.138,65.1667,721567.59829101,0
+TRI.US,D,20200624,000000,64.8023,64.9741,63.5756,63.9026,408971.6716323,0
+TRI.US,D,20200625,000000,63.9777,64.3894,63.2685,64.2947,791472.46535864,0
+TRI.US,D,20200626,000000,64.3045,64.9553,63.7959,63.864,429242.75665227,0
+TRI.US,D,20200629,000000,64.5059,64.6976,63.8729,64.0931,626546.63412443,0
+TRI.US,D,20200630,000000,64.1218,65.3672,64.1031,65.1282,552760.6946851,0
+TRI.US,D,20200701,000000,65.4452,65.7217,64.9989,65.2438,454021.67736202,0
+TRI.US,D,20200702,000000,65.4057,65.4254,64.582,64.6591,511249.52222934,0
+TRI.US,D,20200706,000000,65.2141,65.5301,64.7173,65.0807,662055.45932752,0
+TRI.US,D,20200707,000000,64.7736,65.2141,63.9114,63.9874,931493.82071117,0
+TRI.US,D,20200708,000000,63.949,65.0996,63.949,64.984,425984.39743178,0
+TRI.US,D,20200709,000000,64.9553,65.5301,63.9874,65.0423,849058.74999107,0
+TRI.US,D,20200710,000000,65.147,65.3573,64.5722,64.7638,347947.80789684,0
+TRI.US,D,20200713,000000,64.8981,65.6259,64.4872,64.5525,583411.34476699,0
+TRI.US,D,20200714,000000,64.582,65.5548,64.0843,65.4452,440151.88102817,0
+TRI.US,D,20200715,000000,66.1623,67.0925,65.7988,66.8624,627358.69257529,0
+TRI.US,D,20200716,000000,66.576,67.3602,66.3548,66.8525,486708.5488213,0
+TRI.US,D,20200717,000000,67.0925,67.8777,66.9207,67.8006,438605.72983809,0
+TRI.US,D,20200720,000000,67.7167,68.0317,67.2546,67.6772,414840.36337934,0
+TRI.US,D,20200721,000000,68.0317,68.0317,67.0925,67.3227,385359.19897167,0
+TRI.US,D,20200722,000000,67.0145,67.4569,66.5661,67.4472,303012.21938028,0
+TRI.US,D,20200723,000000,67.0728,67.5518,66.2303,66.3172,524301.18486208,0
+TRI.US,D,20200724,000000,66.0486,66.096,65.2438,65.4057,605013.92213468,0
+TRI.US,D,20200727,000000,65.6358,65.7316,65.3287,65.5982,427745.20746423,0
+TRI.US,D,20200728,000000,65.6655,66.096,65.2438,65.8571,679408.39914132,0
+TRI.US,D,20200729,000000,65.8274,67.1795,65.8274,67.0342,395728.6386165,0
+TRI.US,D,20200730,000000,66.181,66.7084,65.7316,66.6609,298906.36274911,0
+TRI.US,D,20200731,000000,66.4496,66.9384,66.1346,66.9207,439982.78656272,0
+TRI.US,D,20200803,000000,67.3325,68.1474,67.2733,67.3799,283835.69194804,0
+TRI.US,D,20200804,000000,67.533,68.0704,67.2733,67.9458,647178.18399292,0
+TRI.US,D,20200805,000000,67.3029,68.5108,66.5947,68.4712,971541.87039699,0
+TRI.US,D,20200806,000000,68.7498,71.2326,68.6727,71.2228,1136838.2918968,0
+TRI.US,D,20200807,000000,71.1448,71.7402,70.9244,71.7402,796031.94067558,0
+TRI.US,D,20200810,000000,71.6247,71.7768,70.9443,71.1349,664864.25002908,0
+TRI.US,D,20200811,000000,71.2416,72.0069,70.8761,71.4035,522285.2143189,0
+TRI.US,D,20200812,000000,71.7007,73.0824,71.7007,72.5342,400908.80200123,0
+TRI.US,D,20200813,000000,72.237,72.6499,71.7007,72.1234,514588.88478658,0
+TRI.US,D,20200814,000000,71.8459,72.6499,71.7402,72.0167,399637.04961436,0
+TRI.US,D,20200817,000000,72.2272,72.3052,71.922,72.1619,306417.39714862,0
+TRI.US,D,20200818,000000,72.2075,72.6499,71.997,72.4395,358967.29931903,0
+TRI.US,D,20200819,000000,72.9007,73.6908,72.4592,73.1911,2238012.839709,0
+TRI.US,D,20200820,000000,73.0755,74.1431,72.7575,74.0759,393765.32024218,0
+TRI.US,D,20200821,000000,73.9989,74.5767,73.2582,74.3752,370386.74471641,0
+TRI.US,D,20200824,000000,74.5767,74.6448,73.9318,74.4907,303299.78122572,0
+TRI.US,D,20200825,000000,74.4611,74.5095,73.4982,73.5466,366039.90315843,0
+TRI.US,D,20200826,000000,73.7589,74.3456,73.354,74.3071,542943.09027182,0
+TRI.US,D,20200827,000000,74.3752,74.7989,74.0374,74.4413,362730.91685246,0
+TRI.US,D,20200828,000000,74.4513,74.4513,73.7876,74.2211,285320.07809386,0
+TRI.US,D,20200831,000000,74.2685,74.3554,73.5466,73.5466,347574.18000611,0
+TRI.US,D,20200901,000000,73.6622,75.0587,73.2582,74.8759,417159.08389362,0
+TRI.US,D,20200902,000000,75.1732,76.3771,75.0982,76.2625,366874.23752688,0
+TRI.US,D,20200903,000000,76.0976,76.0976,74.1243,74.4413,522593.02699852,0
+TRI.US,D,20200904,000000,74.6064,74.8285,72.7387,73.1614,478446.20847349,0
+TRI.US,D,20200908,000000,72.554,73.112,72.0544,72.5352,469712.02368916,0
+TRI.US,D,20200909,000000,73.1022,74.5095,72.709,74.1056,415617.99541208,0
+TRI.US,D,20200910,000000,74.2123,74.3456,72.8335,72.9797,389751.60490656,0
+TRI.US,D,20200911,000000,73.3342,73.9663,73.1664,73.6809,278514.78526572,0
+TRI.US,D,20200914,000000,74.1333,74.8947,73.8587,74.7495,361778.11510403,0
+TRI.US,D,20200915,000000,75.0982,76.2052,75.0982,75.5969,496142.39992675,0
+TRI.US,D,20200916,000000,75.9742,76.5222,74.8187,74.8562,238974.01897627,0
+TRI.US,D,20200917,000000,73.9989,74.6922,73.8833,74.4808,305614.45157315,0
+TRI.US,D,20200918,000000,74.547,75.1929,74.1333,74.6161,391909.33128907,0
+TRI.US,D,20200921,000000,73.9989,74.2073,73.354,74.1629,392285.99680491,0
+TRI.US,D,20200922,000000,74.3654,75.3657,74.2587,75.27,297417.92643645,0
+TRI.US,D,20200923,000000,75.3757,75.8675,74.6261,74.6547,466593.39522455,0
+TRI.US,D,20200924,000000,74.2497,74.6734,73.9802,74.6064,529885.35238882,0
+TRI.US,D,20200925,000000,74.7021,75.8863,74.3357,75.7233,305176.02101303,0
+TRI.US,D,20200928,000000,76.3771,77.2047,76.1954,77.185,565774.89327458,0
+TRI.US,D,20200929,000000,77.0427,77.5998,76.6853,76.9252,466006.12103317,0
+TRI.US,D,20200930,000000,76.8709,77.4566,76.5025,76.8215,525715.70562997,0
+TRI.US,D,20201001,000000,77.2047,77.9297,76.9449,77.5623,430906.36268063,0
+TRI.US,D,20201002,000000,77.1109,77.6689,76.3909,77.1574,431118.99643959,0
+TRI.US,D,20201005,000000,77.3885,78.1883,77.2541,78.1015,228423.33436546,0
+TRI.US,D,20201006,000000,78.1597,78.3237,77.3232,77.4369,238937.56747473,0
+TRI.US,D,20201007,000000,77.9,78.2071,77.4951,78.1883,254114.55515526,0
+TRI.US,D,20201008,000000,78.4284,78.7178,78.2941,78.6131,475698.17027448,0
+TRI.US,D,20201009,000000,78.9588,79.6412,78.7275,79.3153,437006.92647912,0
+TRI.US,D,20201012,000000,79.7587,80.3849,79.4012,79.9502,177520.83755606,0
+TRI.US,D,20201013,000000,80.1143,80.1912,79.6135,79.8535,299979.65696095,0
+TRI.US,D,20201014,000000,79.8831,80.2872,79.2757,79.6234,247911.72464416,0
+TRI.US,D,20201015,000000,79.1612,80.0559,78.9113,79.8248,322099.6431421,0
+TRI.US,D,20201016,000000,79.9898,80.6496,79.6905,79.7093,267353.53800422,0
+TRI.US,D,20201019,000000,80.0283,80.0954,78.8235,78.9014,490709.1011147,0
+TRI.US,D,20201020,000000,79.3537,79.7488,78.8235,79.3153,293539.89168988,0
+TRI.US,D,20201021,000000,79.4594,80.1528,79.2373,79.2373,285712.94427707,0
+TRI.US,D,20201022,000000,79.1325,79.7093,78.8046,78.8916,430591.46220905,0
+TRI.US,D,20201023,000000,79.0358,79.2195,77.9682,78.9202,282985.15691225,0
+TRI.US,D,20201026,000000,78.2841,78.5262,77.3035,77.9958,252711.17234619,0
+TRI.US,D,20201027,000000,77.9484,78.6131,77.2738,77.418,351030.99740163,0
+TRI.US,D,20201028,000000,76.2725,76.6476,75.0982,75.1929,537883.4193505,0
+TRI.US,D,20201029,000000,75.2897,75.6463,74.7989,75.0201,259012.2194031,0
+TRI.US,D,20201030,000000,74.6636,75.4774,74.2497,74.9708,380721.75794312,0
+TRI.US,D,20201102,000000,75.6947,76.8117,75.5583,76.0976,568719.3645652,0
+TRI.US,D,20201103,000000,77.6689,79.9207,77.5148,79.3053,801622.18345257,0
+TRI.US,D,20201104,000000,80.0184,81.9433,79.7004,80.9527,522483.67249392,0
+TRI.US,D,20201105,000000,82.0025,82.7906,81.5591,82.6287,508732.34354006,0
+TRI.US,D,20201106,000000,82.7334,83.8948,82.5112,83.717,329254.26285994,0
+TRI.US,D,20201109,000000,86.2384,86.2384,81.1255,81.1551,588529.74310745,0
+TRI.US,D,20201110,000000,81.086,81.2795,79.739,80.2495,484655.11423486,0
+TRI.US,D,20201111,000000,81.096,81.8583,80.5863,81.4524,813431.45740801,0
+TRI.US,D,20201112,000000,81.6835,81.806,79.6787,80.2495,425688.73525267,0
+TRI.US,D,20201113,000000,80.2585,80.6347,79.7093,80.0372,320071.52209839,0
+TRI.US,D,20201116,000000,79.8071,80.1428,78.3809,78.9686,496218.34055494,0
+TRI.US,D,20201117,000000,79.257,79.257,77.8703,77.9,419996.22576305,0
+TRI.US,D,20201118,000000,78.0729,78.0729,76.9104,77.7162,531545.92079206,0
+TRI.US,D,20201119,000000,77.8111,78.1223,76.8166,78.0729,264545.75984437,0
+TRI.US,D,20201120,000000,78.4018,78.4018,77.4349,78.1024,334067.8861459,0
+TRI.US,D,20201123,000000,78.1805,78.5192,77.4644,77.5129,359130.31853423,0
+TRI.US,D,20201124,000000,77.9395,78.0541,76.7673,76.9203,368012.33440812,0
+TRI.US,D,20201125,000000,77.3282,77.6185,76.7376,77.4062,520085.97372632,0
+TRI.US,D,20201127,000000,77.5029,77.5029,76.6704,77.2708,168823.10427327,0
+TRI.US,D,20201130,000000,77.6087,77.6975,76.5647,76.7573,392503.69327241,0
+TRI.US,D,20201201,000000,77.3282,77.3568,76.6892,77.1632,382801.518614,0
+TRI.US,D,20201202,000000,77.1632,77.9395,76.6892,77.4832,594902.68062573,0
+TRI.US,D,20201203,000000,77.2117,77.9682,77.2117,77.8111,266994.08569743,0
+TRI.US,D,20201204,000000,78.1024,79.0891,77.9484,78.8472,305371.44156292,0
+TRI.US,D,20201207,000000,78.4511,78.6061,77.9583,78.2387,396246.04742996,0
+TRI.US,D,20201208,000000,78.0541,78.5192,77.6926,77.9682,433321.2746573,0
+TRI.US,D,20201209,000000,77.9859,78.3631,77.7065,78.1223,319509.56144974,0
+TRI.US,D,20201210,000000,78.2565,78.2565,77.4161,77.8013,252980.50844086,0
+TRI.US,D,20201211,000000,77.4744,78.3731,77.2314,78.2565,207920.37729406,0
+TRI.US,D,20201214,000000,78.142,78.7415,77.6975,77.7923,288206.83450704,0
+TRI.US,D,20201215,000000,77.9395,78.5864,77.8407,78.3059,258753.00872552,0
+TRI.US,D,20201216,000000,78.7799,78.8569,77.2215,77.6185,289030.0309167,0
+TRI.US,D,20201217,000000,77.9197,79.1474,77.5029,77.977,262094.39636617,0
+TRI.US,D,20201218,000000,78.0729,78.3257,77.4161,78.219,221662.59337254,0
+TRI.US,D,20201221,000000,77.4259,77.7539,76.1578,77.4546,356229.38653712,0
+TRI.US,D,20201222,000000,76.8927,77.658,76.8927,76.9499,256839.30489496,0
+TRI.US,D,20201223,000000,77.3381,77.8013,77.183,77.3005,327203.86589863,0
+TRI.US,D,20201224,000000,77.3963,78.0156,76.8927,77.9859,91931.699411526,0
+TRI.US,D,20201228,000000,78.2477,78.5192,78.0541,78.461,174120.72249627,0
+TRI.US,D,20201229,000000,78.9064,79.342,78.5617,78.9538,313287.49264615,0
+TRI.US,D,20201230,000000,79.2826,79.6214,79.0456,79.3517,318919.24963321,0
+TRI.US,D,20201231,000000,79.2826,79.66,79.0891,79.2343,397099.62009088,0
+TRI.US,D,20210104,000000,79.332,79.8634,77.8605,78.2763,676559.10677138,0
+TRI.US,D,20210105,000000,77.9583,79.66,77.9583,79.4081,511101.6911398,0
+TRI.US,D,20210106,000000,79.1187,79.5108,78.0244,78.4995,857140.85791462,0
+TRI.US,D,20210107,000000,78.0541,78.7118,77.3381,78.0156,777524.70331318,0
+TRI.US,D,20210108,000000,78.1706,78.4797,77.3716,78.0057,421430.99736511,0
+TRI.US,D,20210111,000000,77.658,77.9,77.0437,77.098,259380.78458528,0
+TRI.US,D,20210112,000000,77.0487,77.0487,76.1381,76.6419,238760.3726756,0
+TRI.US,D,20210113,000000,76.5746,77.2215,76.0414,76.8759,488333.67826471,0
+TRI.US,D,20210114,000000,76.5549,77.019,75.8774,75.9949,503257.53051792,0
+TRI.US,D,20210115,000000,75.6453,77.9682,75.5089,77.8803,667003.75066081,0
+TRI.US,D,20210119,000000,77.8506,78.5914,77.2511,77.8803,476359.36001065,0
+TRI.US,D,20210120,000000,78.1321,79.6402,78.0343,79.4377,309662.59332689,0
+TRI.US,D,20210121,000000,79.2442,79.3982,78.5577,78.8669,288696.90469434,0
+TRI.US,D,20210122,000000,78.7799,79.342,78.4896,78.8569,337003.24456112,0
+TRI.US,D,20210125,000000,79.0792,80.5606,78.8669,80.4056,582512.20772914,0
+TRI.US,D,20210126,000000,80.3186,80.4628,79.3696,80.0086,311088.25205358,0
+TRI.US,D,20210127,000000,79.3222,79.4476,77.3479,77.4744,587811.85103557,0
+TRI.US,D,20210128,000000,77.658,79.8436,77.5888,79.2639,404607.61686527,0
+TRI.US,D,20210129,000000,79.0021,79.5345,78.1893,78.9064,601455.85056824,0
+TRI.US,D,20210201,000000,80.1735,81.4219,79.6797,80.7917,463981.03761459,0
+TRI.US,D,20210202,000000,81.3241,82.448,81.1551,81.9827,505022.39071721,0
+TRI.US,D,20210203,000000,81.5768,81.9235,80.8017,81.7803,285211.73613097,0
+TRI.US,D,20210204,000000,81.5088,81.9137,81.0011,81.1799,605072.64955383,0
+TRI.US,D,20210205,000000,81.3339,81.7902,81.0308,81.4791,438002.25497935,0
+TRI.US,D,20210208,000000,81.7112,81.9285,80.4727,80.7917,543329.88120477,0
+TRI.US,D,20210209,000000,80.9291,81.2767,80.2792,80.6376,545218.27149259,0
+TRI.US,D,20210210,000000,80.6673,80.9576,79.4574,79.738,244205.82198816,0
+TRI.US,D,20210211,000000,79.9207,80.4056,79.4772,80.0767,336737.95863329,0
+TRI.US,D,20210212,000000,79.7676,80.3089,79.0021,80.0964,326874.7898431,0
+TRI.US,D,20210216,000000,80.3869,80.4915,79.4279,79.6402,342120.63035987,0
+TRI.US,D,20210217,000000,79.1957,79.4911,78.6734,79.4674,301254.44697295,0
+TRI.US,D,20210218,000000,79.5256,79.7971,78.9736,79.6214,257205.84499373,0
+TRI.US,D,20210219,000000,79.9305,80.0283,79.1672,79.2639,271146.51924722,0
+TRI.US,D,20210222,000000,78.8669,79.6115,77.5603,77.7539,850655.52826662,0
+TRI.US,D,20210223,000000,80.3089,87.0532,80.3089,85.9697,2567704.5205874,0
+TRI.US,D,20210224,000000,86.1238,86.4241,84.0814,86.2493,927250.25840754,0
+TRI.US,D,20210225,000000,86.5782,86.9752,85.3219,85.7663,594236.42818101,0
+TRI.US,D,20210226,000000,85.9017,86.0458,84.0429,84.0716,593852.67487319,0
+TRI.US,D,20210301,000000,84.7313,85.5728,83.482,85.2331,741016.49944304,0
+TRI.US,D,20210302,000000,85.5629,86.907,84.7017,85.9885,560166.42474683,0
+TRI.US,D,20210303,000000,85.7169,85.7169,84.0814,84.6533,641898.79152068,0
+TRI.US,D,20210304,000000,85.1284,85.2854,82.7758,83.7981,752479.48413391,0
+TRI.US,D,20210305,000000,84.2257,84.755,83.078,83.9827,573042.91766386,0
+TRI.US,D,20210308,000000,83.7497,84.197,83.2183,83.2923,700819.60612596,0
+TRI.US,D,20210309,000000,84.118,85.956,83.8948,84.8567,542937.01502157,0
+TRI.US,D,20210310,000000,84.8963,85.3051,84.0786,84.5555,1150020.57241,0
+TRI.US,D,20210311,000000,84.76,85.4691,84.4983,84.8478,742455.32121194,0
+TRI.US,D,20210312,000000,84.5941,85.2755,83.7585,85.2656,486412.88664218,0
+TRI.US,D,20210315,000000,85.3535,85.9659,84.7896,85.2261,484758.39348921,0
+TRI.US,D,20210316,000000,85.3732,86.2473,85.1679,85.8878,519915.86671916,0
+TRI.US,D,20210317,000000,85.3248,85.6212,84.445,85.3436,634978.06893769,0
+TRI.US,D,20210318,000000,85.072,85.7999,84.7896,85.5668,552246.32349677,0
+TRI.US,D,20210319,000000,85.2755,85.6547,84.7896,84.9447,556609.3657221,0
+TRI.US,D,20210322,000000,84.9447,86.1011,84.5259,85.4592,429024.04764308,0
+TRI.US,D,20210323,000000,85.3151,86.6453,85.158,86.1802,439577.769879,0
+TRI.US,D,20210324,000000,86.2187,86.2187,84.9061,85.1007,482581.42881423,0
+TRI.US,D,20210325,000000,84.8864,85.8393,84.7452,85.5086,490591.64627642,0
+TRI.US,D,20210326,000000,85.6261,86.111,85.2755,86.0527,419007.98505478,0
+TRI.US,D,20210329,000000,85.5383,86.2374,84.7747,85.9659,518143.91872789,0
+TRI.US,D,20210330,000000,85.79,86.3341,85.0918,85.1866,433358.73870055,0
+TRI.US,D,20210331,000000,85.3151,85.7022,84.7403,85.1284,395943.29745887,0
+TRI.US,D,20210401,000000,85.3535,87.1905,85.2261,87.0927,379292.04904961,0
+TRI.US,D,20210405,000000,87.1026,88.0951,87.1026,87.8127,339812.0352627,0
+TRI.US,D,20210406,000000,87.8995,88.4437,87.3653,87.8225,251189.32215713,0
+TRI.US,D,20210407,000000,87.9974,88.0853,87.1224,87.3653,266010.90769771,0
+TRI.US,D,20210408,000000,87.7831,88.6087,87.7634,88.0359,287053.54950017,0
+TRI.US,D,20210409,000000,88.1534,88.503,87.5302,88.503,244398.20491293,0
+TRI.US,D,20210412,000000,88.1139,88.8823,88.1139,88.3667,275079.23124612,0
+TRI.US,D,20210413,000000,88.3371,89.4225,88.1435,89.1449,324079.16218375,0
+TRI.US,D,20210414,000000,88.8043,89.1746,88.3766,88.5327,277566.03368412,0
+TRI.US,D,20210415,000000,89.2032,89.9014,88.8427,89.3188,345654.4009253,0
+TRI.US,D,20210416,000000,89.1351,90.2728,89.1351,90.0101,325607.08762308,0
+TRI.US,D,20210419,000000,89.9213,90.0971,89.0758,89.3978,240090.85248161,0
+TRI.US,D,20210420,000000,88.8724,89.5617,88.8043,89.1449,418613.09378815,0
+TRI.US,D,20210421,000000,89.0857,89.854,88.9701,89.7079,392568.49594181,0
+TRI.US,D,20210422,000000,89.6309,89.7177,88.9701,89.1746,321166.07968613,0
+TRI.US,D,20210423,000000,89.4936,89.4936,89.0275,89.3188,414745.18445867,0
+TRI.US,D,20210426,000000,88.9978,89.5716,88.9978,89.4749,310941.43350573,0
+TRI.US,D,20210427,000000,89.5716,90.4762,89.3978,90.184,427393.85549112,0
+TRI.US,D,20210428,000000,90.1938,90.2728,89.6407,89.6605,314826.55604427,0
+TRI.US,D,20210429,000000,90.1148,90.5879,89.9607,90.5542,292016.0164174,0
+TRI.US,D,20210430,000000,90.3311,90.3311,89.6605,90.1246,320446.16253082,0
+TRI.US,D,20210503,000000,89.9607,91.5448,89.9607,90.895,543047.38206788,0
+TRI.US,D,20210504,000000,91.856,96.3783,91.856,94.0238,1698500.2407483,0
+TRI.US,D,20210505,000000,93.4993,93.927,93.0035,93.1685,710591.64616231,0
+TRI.US,D,20210506,000000,93.4115,93.7719,92.7903,93.1014,475924.97961737,0
+TRI.US,D,20210507,000000,93.3245,94.6469,93.3147,94.4899,425203.72777392,0
+TRI.US,D,20210510,000000,94.8109,94.9482,93.5863,93.5863,525620.5267093,0
+TRI.US,D,20210511,000000,92.6539,93.7423,92.0219,93.4609,502562.92690535,0
+TRI.US,D,20210512,000000,93.0322,93.3245,91.0984,91.138,625113.8876058,0
+TRI.US,D,20210513,000000,91.4294,91.7493,91.1084,91.5548,602619.26099222,0
+TRI.US,D,20210514,000000,92.177,92.5562,91.7296,92.1276,1823683.8098929,0
+TRI.US,D,20210517,000000,92.0318,92.3479,91.5844,92.246,356100.79374004,0
+TRI.US,D,20210518,000000,92.809,92.809,91.4491,91.7888,406374.50214797,0
+TRI.US,D,20210519,000000,90.8911,91.3592,90.0417,91.3197,431497.68703887,0
+TRI.US,D,20210520,000000,91.8086,93.0875,91.7107,92.7547,228680.51995962,0
+TRI.US,D,20210521,000000,93.0678,93.1162,92.5304,92.6875,333007.75497627,0
+TRI.US,D,20210524,000000,92.7942,93.4876,92.7942,93.2139,188293.26880119,0
+TRI.US,D,20210525,000000,93.3018,94.7082,93.0974,94.4158,708800.45987857,0
+TRI.US,D,20210526,000000,94.4919,94.9423,94.0287,94.6302,693840.15612382,0
+TRI.US,D,20210527,000000,94.5116,95.6839,94.5116,95.0587,865135.88725117,0
+TRI.US,D,20210528,000000,95.5191,96.5926,95.3047,95.6543,729185.9621117,0
+TRI.US,D,20210601,000000,96.0159,96.4158,95.5862,95.7334,262514.60117554,0
+TRI.US,D,20210602,000000,95.7432,96.6992,95.5288,96.5146,541377.70078926,0
+TRI.US,D,20210603,000000,96.163,96.4553,95.7136,95.7136,365601.47259831,0
+TRI.US,D,20210604,000000,96.2301,96.3881,95.9289,96.1827,282328.01734292,0
+TRI.US,D,20210607,000000,96.0455,96.0455,94.5116,94.8742,520211.52889827,0
+TRI.US,D,20210608,000000,95.1566,96.0059,94.9867,95.8015,403534.32265342,0
+TRI.US,D,20210609,000000,96.1827,96.1827,94.6786,95.0302,596961.17792071,0
+TRI.US,D,20210610,000000,94.6786,95.8213,94.6786,95.5675,294020.84900179,0
+TRI.US,D,20210611,000000,95.6741,95.8213,95.041,95.5191,405633.32161677,0
+TRI.US,D,20210614,000000,95.4598,96.0849,95.2948,96.0652,273900.63269649,0
+TRI.US,D,20210615,000000,96.163,97.0705,96.1433,96.5926,297411.8511862,0
+TRI.US,D,20210616,000000,96.5827,97.0608,95.5191,95.5773,226920.72246889,0
+TRI.US,D,20210617,000000,95.4598,96.1433,95.2306,95.8015,255738.67205697,0
+TRI.US,D,20210618,000000,94.8445,95.3323,94.4544,94.8346,366082.42991021,0
+TRI.US,D,20210621,000000,95.3709,96.5728,94.9323,96.1433,224409.61902984,0
+TRI.US,D,20210622,000000,96.3289,96.5431,95.7521,96.1433,230441.32999208,0
+TRI.US,D,20210623,000000,96.3091,96.3091,95.3047,95.4598,273168.56504068,0
+TRI.US,D,20210624,000000,95.919,96.1433,95.2356,95.4301,192241.16892572,0
+TRI.US,D,20210625,000000,95.3907,96.075,95.3907,95.9476,141899.62022325,0
+TRI.US,D,20210628,000000,96.0455,96.075,95.2455,95.8311,359904.91294183,0
+TRI.US,D,20210629,000000,95.6543,96.6706,95.4548,96.4947,345550.10912924,0
+TRI.US,D,20210630,000000,96.4652,97.0025,96.4256,96.9728,284795.58148845,0
+TRI.US,D,20210701,000000,97.1486,97.5042,96.6607,96.9343,215379.7720664,0
+TRI.US,D,20210702,000000,97.4419,97.7007,97.1683,97.6523,198241.49109496,0
+TRI.US,D,20210706,000000,97.4716,97.4716,96.0256,97.2276,229195.90368965,0
+TRI.US,D,20210707,000000,97.593,98.6923,97.432,98.5935,247439.88020763,0
+TRI.US,D,20210708,000000,97.7886,97.9297,96.8651,97.7491,224463.28374043,0
+TRI.US,D,20210709,000000,97.6227,99.1761,97.6227,99.0577,223974.22609485,0
+TRI.US,D,20210712,000000,99.6896,99.6896,98.4948,98.8996,343311.37941,0
+TRI.US,D,20210713,000000,99.0774,99.0774,98.3367,98.712,157166.72411592,0
+TRI.US,D,20210714,000000,99.0181,99.0181,98.5539,98.8996,156430.60629328,0
+TRI.US,D,20210715,000000,98.9293,99.4428,98.4651,98.6231,353180.62345045,0
+TRI.US,D,20210716,000000,98.8305,100.372,98.5442,99.9665,329626.87820895,0
+TRI.US,D,20210719,000000,99.3436,99.4131,97.1585,98.2774,326350.29323769,0
+TRI.US,D,20210720,000000,98.2774,100.529,98.2774,100.203,351654.72309455,0
+TRI.US,D,20210721,000000,100.174,101.369,100.164,101.191,282701.64523364,0
+TRI.US,D,20210722,000000,101.299,101.636,101.013,101.211,191062.5703761,0
+TRI.US,D,20210723,000000,101.676,102.218,101.269,102.07,152099.96540264,0
+TRI.US,D,20210726,000000,101.713,101.713,100.756,101.496,196844.18353614,0
+TRI.US,D,20210727,000000,101.546,102.356,100.973,101.99,216636.33632763,0
+TRI.US,D,20210728,000000,101.773,102.366,101.546,101.863,405582.69453131,0
+TRI.US,D,20210729,000000,102.08,103.394,102.08,103.097,344101.16194324,0
+TRI.US,D,20210730,000000,103.097,103.779,102.92,103.482,276127.21191522,0
+TRI.US,D,20210802,000000,103.591,103.828,102.702,102.722,238296.62857275,0
+TRI.US,D,20210803,000000,103.047,103.749,102.129,102.81,452542.35392474,0
+TRI.US,D,20210804,000000,102.663,103.62,102.623,103.294,378542.76818473,0
+TRI.US,D,20210805,000000,106.287,110.435,105.665,109.487,1473435.5072324,0
+TRI.US,D,20210806,000000,108.055,109.586,107.501,109.497,854603.42839114,0
+TRI.US,D,20210809,000000,109.852,109.852,108.262,108.361,490984.51245962,0
+TRI.US,D,20210810,000000,108.341,111.255,108.115,110.336,797994.24650818,0
+TRI.US,D,20210811,000000,111.372,112.569,110.948,111.442,618031.15834932,0
+TRI.US,D,20210812,000000,111.472,111.492,110.564,111.363,297338.94818314,0
+TRI.US,D,20210813,000000,111.353,112.202,111.325,111.956,180248.62492089,0
+TRI.US,D,20210816,000000,111.946,113.043,111.135,113.033,416522.19515847,0
+TRI.US,D,20210817,000000,112.766,113.408,112.124,112.776,1481494.3266968,0
+TRI.US,D,20210818,000000,112.864,112.864,110.524,110.672,657227.66045762,0
+TRI.US,D,20210819,000000,109.704,111.175,109.369,110.544,400312.41493446,0
+TRI.US,D,20210820,000000,110.701,112.114,109.991,111.758,376619.9514788,0
+TRI.US,D,20210823,000000,112.065,112.845,111.571,112.429,353700.05734731,0
+TRI.US,D,20210824,000000,112.429,112.549,111.601,111.699,486809.80299223,0
+TRI.US,D,20210825,000000,111.344,112.4,111.097,112.143,509998.02067666,0
+TRI.US,D,20210826,000000,112.439,112.953,111.916,111.956,362962.78890389,0
+TRI.US,D,20210827,000000,112.242,113.645,111.867,113.062,520660.08487549,0
+TRI.US,D,20210830,000000,113.062,114.435,113.033,113.843,265664.61843313,0
+TRI.US,D,20210831,000000,114.198,115.629,114.03,114.504,619279.62227686,0
+TRI.US,D,20210901,000000,114.553,117.25,114.553,116.726,548452.32971206,0
+TRI.US,D,20210902,000000,117.575,117.891,116.993,117.033,550379.19658484,0
+TRI.US,D,20210903,000000,116.113,117.003,115.986,116.4,344864.61839206,0
+TRI.US,D,20210907,000000,116.568,116.568,115.314,115.343,319249.33823045,0
+TRI.US,D,20210908,000000,115.047,117.091,114.949,116.816,457740.74306024,0
+TRI.US,D,20210909,000000,116.677,116.786,115.906,116.113,385490.82939388,0
+TRI.US,D,20210910,000000,116.519,116.933,116.183,116.233,388347.20955578,0
+TRI.US,D,20210913,000000,117.033,117.754,116.44,116.786,232678.0346279,0
+TRI.US,D,20210914,000000,116.816,117.407,116.026,116.074,387443.00980939,0
+TRI.US,D,20210915,000000,116.103,116.844,115.649,116.587,444598.96421537,0
+TRI.US,D,20210916,000000,116.509,116.597,115.581,115.709,286898.63061865,0
+TRI.US,D,20210917,000000,115.086,115.946,114.722,114.909,482477.13701817,0
+TRI.US,D,20210920,000000,113.476,113.852,112.005,113.329,350483.2123369,0
+TRI.US,D,20210921,000000,113.941,115.176,113.586,113.96,343640.45546551,0
+TRI.US,D,20210922,000000,113.96,114.997,113.693,114.05,386755.49398877,0
+TRI.US,D,20210923,000000,115.482,115.541,111.165,111.295,574729.81215155,0
+TRI.US,D,20210924,000000,110.84,112.806,110.573,112.716,515325.00260924,0
+TRI.US,D,20210927,000000,112.342,112.449,109.684,110.948,371578.50630824,0
+TRI.US,D,20210928,000000,109.664,110.504,109.082,109.25,410397.33035898,0
+TRI.US,D,20210929,000000,109.754,110.001,108.628,108.677,380754.15927783,0
+TRI.US,D,20210930,000000,109.141,109.754,108.232,108.252,610368.24269341,0
+TRI.US,D,20211001,000000,108.697,108.746,106.84,107.936,629057.73756347,0
+TRI.US,D,20211004,000000,107.631,108.262,106.08,107.215,409179.24268271,0
+TRI.US,D,20211005,000000,107.462,108.638,107.067,108.203,462721.43572824,0
+TRI.US,D,20211006,000000,108.558,109.734,108.025,109.526,700636.33607657,0
+TRI.US,D,20211007,000000,110.208,112.163,110.208,111.353,417266.41331481,0
+TRI.US,D,20211008,000000,111.689,111.689,110.632,111.61,333739.82263208,0
+TRI.US,D,20211011,000000,111.452,112.736,111.028,112.065,240211.34494502,0
+TRI.US,D,20211012,000000,112.232,113.398,111.709,112.933,579880.6118267,0
+TRI.US,D,20211013,000000,113.516,113.813,113.003,113.428,509999.03321837,0
+TRI.US,D,20211014,000000,114.504,115.255,114.118,114.642,503931.88329631,0
+TRI.US,D,20211015,000000,115.007,115.007,114.03,114.109,383352.34130385,0
+TRI.US,D,20211018,000000,113.793,115.324,112.963,114.978,482687.7456937,0
+TRI.US,D,20211019,000000,115.422,115.976,115.264,115.373,310842.20441822,0
+TRI.US,D,20211020,000000,115.709,116.006,114.969,115.639,528259.21040371,0
+TRI.US,D,20211021,000000,115.729,117.023,115.639,116.123,482729.2599038,0
+TRI.US,D,20211022,000000,115.788,117.417,115.788,116.509,591784.05216111,0
+TRI.US,D,20211025,000000,116.549,117.22,115.876,116.597,364535.26617842,0
+TRI.US,D,20211026,000000,117.072,117.26,116.054,116.083,560005.43061505,0
+TRI.US,D,20211027,000000,116.016,116.776,115.512,115.818,611701.76012455,0
+TRI.US,D,20211028,000000,115.235,117.556,114.988,116.519,584857.25432786,0
+TRI.US,D,20211029,000000,116.064,118.316,115.896,117.911,506857.11629445,0
+TRI.US,D,20211101,000000,116.983,117.614,114.534,116.321,763134.46054076,0
+TRI.US,D,20211102,000000,118.434,119.778,115.432,115.649,840016.75252711,0
+TRI.US,D,20211103,000000,116.44,116.696,112.913,113.141,752529.09867766,0
+TRI.US,D,20211104,000000,113.418,117.546,113.329,116.499,764545.94368352,0
+TRI.US,D,20211105,000000,116.35,117.487,115.551,115.689,413986.79071841,0
+TRI.US,D,20211108,000000,115.976,118.089,115.739,117.842,582233.75875909,0
+TRI.US,D,20211109,000000,117.921,118.307,116.667,118.148,497566.03357001,0
+TRI.US,D,20211110,000000,117.871,118.938,117.654,117.961,373085.16837166,0
+TRI.US,D,20211111,000000,117.901,117.901,116.489,116.923,277421.24021969,0
+TRI.US,D,20211112,000000,117.14,117.842,116.568,117.477,184397.00830385,0
+TRI.US,D,20211115,000000,117.684,118.197,117.575,117.911,169185.5942052,0
+TRI.US,D,20211116,000000,117.556,119.383,117.556,118.622,1358997.0307069,0
+TRI.US,D,20211117,000000,118.791,118.791,117.773,118.444,230081.87768529,0
+TRI.US,D,20211118,000000,118.632,120.677,118.414,120.035,379298.12429986,0
+TRI.US,D,20211119,000000,119.945,121.516,119.55,121.269,338056.28793879,0
+TRI.US,D,20211122,000000,121.269,121.398,119.106,119.205,323601.24249698,0
+TRI.US,D,20211123,000000,118.583,119.472,117.891,119.423,460315.63662696,0
+TRI.US,D,20211124,000000,119.146,119.807,118.148,119.788,188980.7846218,0
+TRI.US,D,20211126,000000,118.484,119.67,117.734,118.04,208190.72593045,0
+TRI.US,D,20211129,000000,118.958,120.687,118.326,120.262,251295.63903661,0
+TRI.US,D,20211130,000000,119.975,120.123,117.16,117.546,389830.58315989,0
+TRI.US,D,20211201,000000,118.879,119.965,116.766,116.844,329599.53958281,0
+TRI.US,D,20211202,000000,117.377,119.126,117.13,118.642,469098.42341333,0
+TRI.US,D,20211203,000000,119.225,119.373,115.966,116.963,414490.02394794,0
+TRI.US,D,20211206,000000,117.033,117.537,116.292,117.033,236648.21067002,0
+TRI.US,D,20211207,000000,118.297,119.827,118.227,119.274,405891.51975264,0
+TRI.US,D,20211208,000000,119.432,120.005,118.622,119.926,292708.59494655,0
+TRI.US,D,20211209,000000,120.074,120.193,118.395,118.434,153915.45268739,0
+TRI.US,D,20211210,000000,118.661,119.472,118.257,118.681,179695.77714762,0
+TRI.US,D,20211213,000000,118.385,119.056,117.537,117.822,435992.35968641,0
+TRI.US,D,20211214,000000,117.19,117.812,115.324,115.798,369174.73229039,0
+TRI.US,D,20211215,000000,115.373,116.083,114.77,115.739,554741.22626847,0
+TRI.US,D,20211216,000000,116.113,116.607,114.662,114.997,387655.64356834,0
+TRI.US,D,20211217,000000,113.852,114.969,112.706,112.894,587430.12281117,0
+TRI.US,D,20211220,000000,111.788,113.171,111.502,112.686,761067.86291209,0
+TRI.US,D,20211221,000000,113.516,113.516,112.429,113.437,488297.22676316,0
+TRI.US,D,20211222,000000,113.033,114.692,112.884,114.632,258766.17176775,0
+TRI.US,D,20211223,000000,115.353,115.353,114.612,114.889,283322.33330144,0
+TRI.US,D,20211227,000000,115.195,116.657,114.949,116.479,139899.85034741,0
+TRI.US,D,20211228,000000,117.063,117.063,115.106,116.617,138532.91903987,0
+TRI.US,D,20211229,000000,116.559,117.16,116.074,116.627,320844.09142258,0
+TRI.US,D,20211230,000000,116.824,117.21,116.587,116.627,164795.21335371,0
+TRI.US,D,20211231,000000,116.786,117.911,116.607,117.604,243143.66573512,0
+TRI.US,D,20220103,000000,117.18,117.26,114.345,115.186,377408.72147033,0
+TRI.US,D,20220104,000000,116.223,116.33,113.951,114.118,519825.75050703,0
+TRI.US,D,20220105,000000,113.733,113.882,110.573,110.583,491661.90286314,0
+TRI.US,D,20220106,000000,109.586,112.322,109.586,111.088,336425.08324512,0
+TRI.US,D,20220107,000000,111.382,111.382,110.267,110.761,294738.74107367,0
+TRI.US,D,20220110,000000,109.852,110.238,107.334,109.122,422835.39271589,0
+TRI.US,D,20220111,000000,109.379,110.711,108.924,110.346,440510.32079326,0
+TRI.US,D,20220112,000000,110.356,111.097,109.606,110.721,413325.60098225,0
+TRI.US,D,20220113,000000,110.613,111.215,108.815,108.954,390561.638274,0
+TRI.US,D,20220114,000000,108.163,108.885,107.157,107.758,309063.16863499,0
+TRI.US,D,20220118,000000,106.594,106.751,105.457,105.734,448138.81003103,0
+TRI.US,D,20220119,000000,106.217,106.701,105.161,105.527,563796.38677464,0
+TRI.US,D,20220120,000000,106.168,106.89,104.865,104.953,359322.70145901,0
+TRI.US,D,20220121,000000,104.648,105.093,103.63,103.887,475090.64524891,0
+TRI.US,D,20220124,000000,102.663,104.638,101.162,104.539,524101.71414537,0
+TRI.US,D,20220125,000000,103.294,104.233,102.02,103.167,414430.28398708,0
+TRI.US,D,20220126,000000,104.084,104.796,102.573,102.91,649939.38523415,0
+TRI.US,D,20220127,000000,103.472,103.789,101.467,101.526,528059.73968697,0
+TRI.US,D,20220128,000000,101.695,103.057,100.125,103.057,550377.17150142,0
+TRI.US,D,20220131,000000,102.82,105.823,102.82,105.546,541373.65062242,0
+TRI.US,D,20220201,000000,105.329,106.247,104.144,105.684,661997.74445008,0
+TRI.US,D,20220202,000000,105.813,107.314,105.813,106.554,507591.20903368,0
+TRI.US,D,20220203,000000,106.227,106.327,104.302,104.499,449145.27649007,0
+TRI.US,D,20220204,000000,103.917,104.431,102.623,103.67,437289.425616,0
+TRI.US,D,20220207,000000,103.047,104.026,103.008,103.245,526550.03999841,0
+TRI.US,D,20220208,000000,100.845,101.695,97.596,101.419,1233355.7927097,0
+TRI.US,D,20220209,000000,104.064,105.27,103.284,103.462,658451.82338415,0
+TRI.US,D,20220210,000000,102.356,104.144,101.705,102.475,503567.36828097,0
+TRI.US,D,20220211,000000,102.8,103.157,100.806,101.152,524728.47746341,0
+TRI.US,D,20220214,000000,100.776,101.102,99.5123,100.025,618169.87656349,0
+TRI.US,D,20220215,000000,101.072,101.922,100.145,100.726,435275.48015622,0
+TRI.US,D,20220216,000000,100.145,101.486,99.5222,100.895,418213.139813,0
+TRI.US,D,20220217,000000,100.469,100.786,98.7416,99.0083,478151.55883608,0
+TRI.US,D,20220218,000000,98.5639,99.3635,97.7531,98.5045,492756.46045089,0
+TRI.US,D,20220222,000000,98.0581,99.3932,97.0162,97.596,1657945.9202078,0
+TRI.US,D,20220223,000000,98.2478,98.6231,96.9047,97.1516,407401.2194412,0
+TRI.US,D,20220224,000000,95.1961,99.4032,94.7517,99.1664,572254.14767233,0
+TRI.US,D,20220225,000000,99.4924,99.9466,98.2774,99.9366,313931.46917326,0
+TRI.US,D,20220228,000000,99.0971,99.9267,98.5539,99.7982,519140.25976985,0
+TRI.US,D,20220301,000000,99.8082,101.033,99.6697,100.736,427717.86883809,0
+TRI.US,D,20220302,000000,101.319,102.93,100.579,102.573,364374.27204664,0
+TRI.US,D,20220303,000000,102.89,103.561,101.971,102.93,379619.10002171,0
+TRI.US,D,20220304,000000,102.633,105.28,102.129,104.983,504892.78537843,0
+TRI.US,D,20220307,000000,104.648,105.023,103.581,103.759,406509.17019531,0
+TRI.US,D,20220308,000000,103.334,103.749,100.648,101.162,494705.60324127,0
+TRI.US,D,20220309,000000,102.366,103.67,101.912,103.265,314601.7717848,0
+TRI.US,D,20220310,000000,102.436,102.633,100.746,102.01,326032.35514098,0
+TRI.US,D,20220311,000000,103.215,104.479,102.247,102.267,623075.641145,0
+TRI.US,D,20220314,000000,102.218,103.027,100.43,101.259,386631.96390024,0
+TRI.US,D,20220315,000000,101.833,102.346,100.687,101.596,445549.74088039,0
+TRI.US,D,20220316,000000,101.893,103.304,100.973,102.87,562886.11177799,0
+TRI.US,D,20220317,000000,102.9,105.966,102.8,105.704,391527.60306466,0
+TRI.US,D,20220318,000000,105.635,107.413,105.32,107.157,554363.54821089,0
+TRI.US,D,20220321,000000,106.554,106.554,105.339,106.415,307184.90376426,0
+TRI.US,D,20220322,000000,106.594,106.653,105.093,105.427,488176.73429977,0
+TRI.US,D,20220323,000000,105.003,105.971,104.253,104.331,417141.87068456,0
+TRI.US,D,20220324,000000,104.686,104.865,103.394,104.766,436535.08204257,0
+TRI.US,D,20220325,000000,105.083,105.22,104.045,104.628,285305.90250993,0
+TRI.US,D,20220328,000000,104.361,106.178,104.055,106.09,369510.89613787,0
+TRI.US,D,20220329,000000,107.157,107.581,106.03,106.662,308772.56916442,0
+TRI.US,D,20220330,000000,106.751,108.322,106.474,107.748,293975.28462488,0
+TRI.US,D,20220331,000000,108.005,108.865,107.304,107.501,396891.03649877,0
+TRI.US,D,20220401,000000,107.334,107.501,106.217,106.681,349649.89051016,0
+TRI.US,D,20220404,000000,106.731,107.741,106.731,107.304,270061.07453487,0
+TRI.US,D,20220405,000000,107.433,108.514,107.23,107.708,308883.94875245,0
+TRI.US,D,20220406,000000,106.978,107.279,105.665,106.761,248423.05820735,0
+TRI.US,D,20220407,000000,106.554,107.699,106.095,107.394,316975.16955138,0
+TRI.US,D,20220408,000000,107.127,107.995,107.038,107.442,289959.54420582,0
+TRI.US,D,20220411,000000,106.377,107.028,105.674,106.277,204596.20286246,0
+TRI.US,D,20220412,000000,106.671,106.89,104.588,104.816,237638.47646171,0
+TRI.US,D,20220413,000000,104.696,107.906,104.696,107.531,629402.00174463,0
+TRI.US,D,20220414,000000,107.718,107.946,104.983,105.18,296713.19740679,0
+TRI.US,D,20220418,000000,105.013,105.121,103.818,104.124,267274.55975091,0
+TRI.US,D,20220419,000000,103.907,105.121,103.53,105.102,192751.4899472,0
+TRI.US,D,20220420,000000,105.576,106.159,104.963,105.596,223043.70026401,0
+TRI.US,D,20220421,000000,106.1,106.1,102.998,103.433,347337.24524614,0
+TRI.US,D,20220422,000000,102.702,103.423,101.082,101.122,325241.56006603,0
+TRI.US,D,20220425,000000,100.589,102.593,100.42,102.475,314243.33201972,0
+TRI.US,D,20220426,000000,101.526,102.247,99.2255,99.3337,377549.46476792,0
+TRI.US,D,20220427,000000,99.3734,101.439,99.3248,100.618,381509.51539294,0
+TRI.US,D,20220428,000000,101.062,102.237,100.716,101.656,272982.25736616,0
+TRI.US,D,20220429,000000,101.211,101.676,98.4552,98.7218,465888.66619489,0
+TRI.US,D,20220502,000000,98.1293,99.1959,96.8454,98.396,635265.63078313,0
+TRI.US,D,20220503,000000,98.0798,99.6299,97.6947,97.8429,629861.69568065,0
+TRI.US,D,20220504,000000,97.7738,98.0504,93.8134,96.3614,888818.22528974,0
+TRI.US,D,20220505,000000,95.2751,95.4824,92.5047,93.4876,871458.19768397,0
+TRI.US,D,20220506,000000,93.0628,93.8628,91.8086,93.2209,869551.58164538,0
+TRI.US,D,20220509,000000,92.5394,94.7813,92.2234,93.0332,712309.92944297,0
+TRI.US,D,20220510,000000,93.9517,94.7121,91.2259,92.5493,718285.95061119,0
+TRI.US,D,20220511,000000,92.3122,93.606,91.1962,91.4333,534939.9606016,0
+TRI.US,D,20220512,000000,90.4258,92.4506,90.4161,91.8184,530489.83978926,0
+TRI.US,D,20220513,000000,92.4209,94.8999,92.4209,93.6752,558993.90144747,0
+TRI.US,D,20220516,000000,93.527,95.0973,93.1319,94.6332,396678.40273982,0
+TRI.US,D,20220517,000000,95.8875,95.9072,94.643,95.4727,363973.30552976,0
+TRI.US,D,20220518,000000,94.5542,94.9196,93.2998,93.606,825011.89693715,0
+TRI.US,D,20220519,000000,93.5073,94.9986,92.9938,94.4258,661310.22862948,0
+TRI.US,D,20220520,000000,95.2751,95.5714,93.922,95.5714,402619.99748993,0
+TRI.US,D,20220523,000000,95.7985,96.2232,94.8899,96.1443,156205.82203381,0
+TRI.US,D,20220524,000000,95.7195,96.154,95.1566,95.364,996078.7936382,0
+TRI.US,D,20220525,000000,95.1011,95.6368,93.8211,94.5752,1658899.3740883,0
+TRI.US,D,20220526,000000,94.7439,96.9465,94.6148,96.5398,336894.43920485,0
+TRI.US,D,20220527,000000,97.2343,98.276,96.9663,97.9783,301059.43018221,0
+TRI.US,D,20220531,000000,97.5616,99.0797,96.9267,98.2661,540485.26532143,0
+TRI.US,D,20220601,000000,98.3058,98.653,97.1945,97.4327,384753.4014729,0
+TRI.US,D,20220602,000000,97.7204,99.9924,97.4426,99.9227,277363.27219791,0
+TRI.US,D,20220603,000000,99.0897,99.9526,98.7523,99.0797,300770.16994906,0
+TRI.US,D,20220606,000000,99.6946,100.746,99.169,99.2484,351242.55306919,0
+TRI.US,D,20220607,000000,99.0697,99.6259,98.405,99.4964,248376.77636072,0
+TRI.US,D,20220608,000000,98.9904,99.0599,98.1272,98.3256,200638.75913789,0
+TRI.US,D,20220609,000000,98.5638,99.9725,98.4447,98.5736,512155.90422993,0
+TRI.US,D,20220610,000000,97.2243,97.7402,95.6854,96.9465,390544.65338808,0
+TRI.US,D,20220613,000000,94.1981,96.5398,94.1981,95.5674,791236.59606993,0
+TRI.US,D,20220614,000000,96.2917,96.9663,95.1308,96.3214,714499.98850538,0
+TRI.US,D,20220615,000000,97.1945,98.4744,96.0535,97.3136,840227.40238614,0
+TRI.US,D,20220616,000000,96.381,96.9366,95.4186,95.7162,653475.15019001,0
+TRI.US,D,20220617,000000,95.7857,98.8317,95.2697,97.78,724001.22968261,0
+TRI.US,D,20220621,000000,98.3356,100.221,98.2066,99.1491,490586.36329071,0
+TRI.US,D,20220622,000000,98.8515,100.786,98.415,99.6548,630037.00830217,0
+TRI.US,D,20220623,000000,100.36,101.362,99.5262,101.292,558187.58843981,0
+TRI.US,D,20220624,000000,101.728,103.574,101.728,103.316,743416.94094157,0
+TRI.US,D,20220627,000000,103.336,104.636,102.453,103.495,593927.85717703,0
+TRI.US,D,20220628,000000,103.495,104.12,100.429,100.439,482260.30480285,0
+TRI.US,D,20220629,000000,100.618,102.056,100.28,101.64,365429.40687323,0
+TRI.US,D,20220630,000000,101.184,103.584,101.184,103.396,675947.74746684,0
+TRI.US,D,20220701,000000,102.741,103.173,102.254,102.8,394146.79998482,0
+TRI.US,D,20220705,000000,100.736,103.178,100.518,103.058,545434.94129697,0
+TRI.US,D,20220706,000000,103.247,104.477,102.116,104.051,745965.85776954,0
+TRI.US,D,20220707,000000,103.773,105.231,103.336,105.063,440368.97264092,0
+TRI.US,D,20220708,000000,104.467,105.877,104.418,105.658,437911.77247224,0
+TRI.US,D,20220711,000000,105.499,106.055,104.775,105.083,322478.79769027,0
+TRI.US,D,20220712,000000,104.973,105.787,103.842,104.418,499751.98196746,0
+TRI.US,D,20220713,000000,103.406,104.874,103.346,104.1,483618.92081079,0
+TRI.US,D,20220714,000000,103.128,105.36,102.434,104.189,572852.17517246,0
+TRI.US,D,20220715,000000,105.191,106.233,104.963,105.668,599361.31333344,0
+TRI.US,D,20220718,000000,106.115,106.402,103.793,104.11,512108.53408722,0
+TRI.US,D,20220719,000000,104.933,106.283,104.636,106.045,401768.35358428,0
+TRI.US,D,20220720,000000,106.641,107.117,106.035,106.035,318169.12257901,0
+TRI.US,D,20220721,000000,106.313,108.168,105.697,108.139,383718.31346092,0
+TRI.US,D,20220722,000000,108.287,109.002,107.007,107.623,400080.16232813,0
+TRI.US,D,20220725,000000,107.831,108.178,107.166,107.821,412555.64374234,0
+TRI.US,D,20220726,000000,107.623,108.325,106.987,107.881,394915.80889732,0
+TRI.US,D,20220727,000000,108.019,109.914,108.019,109.686,529381.50229506,0
+TRI.US,D,20220728,000000,109.21,111.289,109.21,110.808,1022228.530056,0
+TRI.US,D,20220729,000000,110.966,112.186,110.56,111.402,821749.01522762,0
+TRI.US,D,20220801,000000,111.026,111.144,109.746,110.56,433447.89242832,0
+TRI.US,D,20220802,000000,110.341,110.996,110.004,110.142,437829.12669134,0
+TRI.US,D,20220803,000000,110.648,111.269,110.232,110.371,796781.92639316,0
+TRI.US,D,20220804,000000,110.162,114.895,109.299,114.647,913473.73752077,0
+TRI.US,D,20220805,000000,113.476,114.478,111.482,113.159,570624.7705897,0
+TRI.US,D,20220808,000000,113.566,114.518,112.852,113.506,439295.5853646,0
+TRI.US,D,20220809,000000,113.605,113.883,112.604,113.02,422690.83853159,0
+TRI.US,D,20220810,000000,114.31,114.657,113.387,114.548,281925.92402875,0
+TRI.US,D,20220811,000000,114.836,115.421,114.24,114.478,443058.99202163,0
+TRI.US,D,20220812,000000,114.578,115.769,114.578,115.619,296462.51058855,0
+TRI.US,D,20220815,000000,115.867,116.027,114.945,115.391,315910.47385957,0
+TRI.US,D,20220816,000000,114.617,116.458,114.617,115.907,1468430.0775025,0
+TRI.US,D,20220817,000000,115.255,116.281,114.981,115.683,362229.11521983,0
+TRI.US,D,20220818,000000,115.454,116.221,115.056,115.554,328950.33874831,0
+TRI.US,D,20220819,000000,115.325,115.773,114.737,115.215,378472.41121489,0
+TRI.US,D,20220822,000000,114.219,115.255,114.214,114.368,365270.34056098,0
+TRI.US,D,20220823,000000,113.741,113.761,112.636,113.133,270643.95445944,0
+TRI.US,D,20220824,000000,113.323,113.751,112.665,112.845,363289.37733942,0
+TRI.US,D,20220825,000000,113.472,113.472,112.357,113.173,268627.84997446,0
+TRI.US,D,20220826,000000,112.845,113.193,109.906,110.195,318102.73274443,0
+TRI.US,D,20220829,000000,109.797,110.813,109.797,110.006,268085.67048148,0
+TRI.US,D,20220830,000000,110.584,110.773,109.229,109.458,291074.08098358,0
+TRI.US,D,20220831,000000,110.255,110.384,109.11,109.578,459562.38264184,0
+TRI.US,D,20220901,000000,109.448,109.966,108.313,109.867,451391.5368755,0
+TRI.US,D,20220902,000000,110.255,111.171,108.432,108.781,301863.45289377,0
+TRI.US,D,20220906,000000,108.393,110.633,108.373,110.116,461834.51633184,0
+TRI.US,D,20220907,000000,110.434,111.181,109.751,111.082,439042.89690497,0
+TRI.US,D,20220908,000000,110.882,111.829,110.165,111.56,238437.48854069,0
+TRI.US,D,20220909,000000,112.157,112.884,111.998,112.625,316819.57461106,0
+TRI.US,D,20220912,000000,113.313,114.548,113.143,114.309,474450.22990447,0
+TRI.US,D,20220913,000000,112.864,113.412,111.6,111.938,400972.86017331,0
+TRI.US,D,20220914,000000,111.749,112.864,111.311,111.709,277831.84888574,0
+TRI.US,D,20220915,000000,111.6,112.008,110.638,111.271,388571.00628958,0
+TRI.US,D,20220916,000000,110.185,110.315,109.418,110.235,387813.96307162,0
+TRI.US,D,20220919,000000,109.807,111.112,109.588,111.022,254965.93078761,0
+TRI.US,D,20220920,000000,110.295,110.504,108.014,108.881,316710.13467637,0
+TRI.US,D,20220921,000000,108.711,109.966,107.646,107.655,393039.97096223,0
+TRI.US,D,20220922,000000,107.307,107.307,104.18,104.737,520447.13163063,0
+TRI.US,D,20220923,000000,103.672,105.225,103.164,104.06,515576.55251874,0
+TRI.US,D,20220926,000000,103.801,104.11,102.735,103.144,356750.0902325,0
+TRI.US,D,20220927,000000,103.771,104.269,102.745,102.775,512035.31720074,0
+TRI.US,D,20220928,000000,103.263,104.857,102.277,104.409,551524.05693902,0
+TRI.US,D,20220929,000000,104.03,104.06,102.805,103.313,331624.08687755,0
+TRI.US,D,20220930,000000,103.064,104.568,102.158,102.207,470801.56272397,0
+TRI.US,D,20221003,000000,102.925,104.648,102.387,103.98,518409.94238758,0
+TRI.US,D,20221004,000000,105.016,106.958,105.016,106.729,458980.04170494,0
+TRI.US,D,20221005,000000,105.723,107.088,105.534,106.46,390271.84343976,0
+TRI.US,D,20221006,000000,106.102,106.102,103.94,104.259,348390.48567972,0
+TRI.US,D,20221007,000000,103.622,103.921,101.172,101.63,487788.84946773,0
+TRI.US,D,20221010,000000,101.889,101.944,100.395,101.231,241824.10229958,0
+TRI.US,D,20221011,000000,100.763,101.709,100.116,100.395,341759.83128787,0
+TRI.US,D,20221012,000000,100.484,101.102,99.2893,99.2893,325413.1195747,0
+TRI.US,D,20221013,000000,97.3969,101.958,97.1977,101.62,427523.59075147,0
+TRI.US,D,20221014,000000,102.546,102.656,98.3979,98.5821,354578.36015231,0
+TRI.US,D,20221017,000000,100.016,102.646,100.016,102.287,354583.3803328,0
+TRI.US,D,20221018,000000,103.921,104.06,101.62,102.546,350713.82521072,0
+TRI.US,D,20221019,000000,102.038,102.387,101.142,101.53,301748.99277858,0
+TRI.US,D,20221020,000000,101.441,102.287,100.196,100.574,265307.50259804,0
+TRI.US,D,20221021,000000,100.704,102.367,99.7175,102.058,321645.97613463,0
+TRI.US,D,20221024,000000,102.357,103.054,101.371,102.078,566678.97780374,0
+TRI.US,D,20221025,000000,102.496,104.488,102.327,104.339,506959.91472485,0
+TRI.US,D,20221026,000000,104.438,106.361,104.299,104.419,377354.91903771,0
+TRI.US,D,20221027,000000,104.678,105.823,104.389,105.106,363254.23607599,0
+TRI.US,D,20221028,000000,104.847,107.167,104.478,106.789,286930.42400672,0
+TRI.US,D,20221031,000000,106.142,106.391,105.195,105.853,536133.18759124,0
+TRI.US,D,20221101,000000,107.556,107.616,101.67,102.427,1236692.3467878,0
+TRI.US,D,20221102,000000,102.247,104.085,100.126,101.889,950943.67326857,0
+TRI.US,D,20221103,000000,100.833,103.423,100.574,102.945,751913.59754221,0
+TRI.US,D,20221104,000000,104.518,105.136,103.721,104.568,939586.01692686,0
+TRI.US,D,20221107,000000,104.807,105.42,104.16,105.006,431020.64848115,0
+TRI.US,D,20221108,000000,105.534,106.928,104.897,106.53,458366.575649,0
+TRI.US,D,20221109,000000,106.42,106.799,105.773,105.853,442031.91236902,0
+TRI.US,D,20221110,000000,108.681,110.265,108.681,109.877,460694.9353605,0
+TRI.US,D,20221111,000000,110.056,110.524,109.159,109.428,917701.04209658,0
+TRI.US,D,20221114,000000,109.359,110.016,108.592,108.642,601983.89912123,0
+TRI.US,D,20221115,000000,109.847,110.902,109.329,110.255,399978.8644362,0
+TRI.US,D,20221116,000000,110.57,112.83,110.27,112.45,477430,0
+TRI.US,D,20221117,000000,111.15,112.06,111.15,111.86,413295,0
+TRI.US,D,20221118,000000,112.47,113.745,112.47,113.55,483239,0
+TRI.US,D,20221121,000000,113.84,114.15,113.03,113.64,575183,0
+TRI.US,D,20221122,000000,113.83,115.37,113.75,115.2,428744,0
+TRI.US,D,20221123,000000,115.28,116.25,115.26,115.5,1473242,0
+TRI.US,D,20221125,000000,116.01,116.9,115.8,115.93,263316,0
+TRI.US,D,20221128,000000,115.41,117.06,115.41,116.08,713866,0
+TRI.US,D,20221129,000000,115.71,115.73,112.31,113.5,1272962,0
+TRI.US,D,20221130,000000,113.5,117.93,113.5,117.72,509240,0
+TRI.US,D,20221201,000000,116.6,117.835,116.09,117.25,986262,0
+TRI.US,D,20221202,000000,116.68,118.575,116.24,117.84,613859,0
+TRI.US,D,20221205,000000,117.27,117.9,115.775,116.7,605130,0
+TRI.US,D,20221206,000000,116.36,116.36,113.41,114.17,719292,0
+TRI.US,D,20221207,000000,114,115.88,114,115.01,549954,0
+TRI.US,D,20221208,000000,115.31,115.84,114.3001,115.1,483351,0
+TRI.US,D,20221209,000000,115.24,115.9,114.72,114.94,467371,0
+TRI.US,D,20221212,000000,115.49,116.25,114.97,115.65,319116,0
+TRI.US,D,20221213,000000,117.76,118.05,116.05,116.53,455648,0
+TRI.US,D,20221214,000000,116.39,117.54,115.37,116.34,304243,0
+TRI.US,D,20221215,000000,115.56,115.81,113.6,113.95,357030,0
+TRI.US,D,20221216,000000,113.19,113.99,112.97,113.64,386825,0
+TRI.US,D,20221219,000000,113.44,113.74,111.45,111.76,388364,0
+TRI.US,D,20221220,000000,111.17,112.35,111,111.68,354051,0
+TRI.US,D,20221221,000000,111.92,113.22,111.39,112.38,302824,0
+TRI.US,D,20221222,000000,111.69,112.555,111.4,112.02,354999,0
+TRI.US,D,20221223,000000,111.5,113.48,111.28,113.33,385096,0
+TRI.US,D,20221227,000000,113.06,113.79,112.36,113.65,317180,0
+TRI.US,D,20221228,000000,113.51,114.74,112.37,112.37,356973,0
+TRI.US,D,20221229,000000,113.08,114.36,112.98,114.3,324018,0
+TRI.US,D,20221230,000000,113.72,114.43,113.5,114.07,707650,0
+TRI.US,D,20230103,000000,113.69,115.87,113.69,115.31,709395,0
+TRI.US,D,20230104,000000,116.31,118.66,116.25,117.99,1292109,0
+TRI.US,D,20230105,000000,117,117.02,114.52,114.77,437724,0
+TRI.US,D,20230106,000000,115.48,117.31,114.75,116.68,340096,0
+TRI.US,D,20230109,000000,116.81,117.6,116.05,116.18,341512,0
+TRI.US,D,20230110,000000,115.99,116.46,115.02,115.72,304602,0
+TRI.US,D,20230111,000000,116.24,117.43,116.2,116.79,306311,0
+TRI.US,D,20230112,000000,116.72,116.72,115.19,116.58,360380,0
+TRI.US,D,20230113,000000,116.23,118.06,116.18,117.8,435197,0
+TRI.US,D,20230117,000000,118.4,119.87,118.19,118.25,422486,0
+TRI.US,D,20230118,000000,118.63,119.17,117.02,117.13,382167,0
+TRI.US,D,20230119,000000,117.22,118.26,116.65,117,329525,0
+TRI.US,D,20230120,000000,117.06,118.17,116.35,117.97,372023,0
+TRI.US,D,20230123,000000,117.71,118.78,117.2,117.4,329530,0
+TRI.US,D,20230124,000000,117.4,119.21,116.51,118.12,499814,0
+TRI.US,D,20230125,000000,117.95,118.02,116.62,117.85,339207,0
+TRI.US,D,20230126,000000,118.37,119.3595,118.1,118.4,326248,0
+TRI.US,D,20230127,000000,117.87,118.57,117.42,118.03,301751,0
+TRI.US,D,20230130,000000,117.73,119.06,117.6,117.79,428792,0
+TRI.US,D,20230131,000000,117.95,118.98,117.855,118.97,321118,0
+TRI.US,D,20230201,000000,118.58,121.01,118.43,120.38,404155,0
+TRI.US,D,20230202,000000,120.55,121.75,120.08,121.13,567343,0
+TRI.US,D,20230203,000000,119.92,121.345,119.57,119.98,491985,0
+TRI.US,D,20230206,000000,119.25,120.02,118.45,118.45,408063,0
+TRI.US,D,20230207,000000,117.69,118.44,116.75,117.87,627931,0
+TRI.US,D,20230208,000000,117.73,118.03,116.71,117.26,765725,0
+TRI.US,D,20230209,000000,116.92,117.49,112.84,114.96,1847234,0
+TRI.US,D,20230210,000000,116,120.83,115.87,120.5,1116436,0
+TRI.US,D,20230213,000000,120.91,123.89,120.82,122.66,888654,0
+TRI.US,D,20230214,000000,123.11,124.81,122.52,124.06,640714,0
+TRI.US,D,20230215,000000,123.53,125.32,123.5234,125.26,381464,0
+TRI.US,D,20230216,000000,122.78,124.68,122.78,123.85,387193,0
+TRI.US,D,20230217,000000,123.84,124.27,122.99,123.18,378678,0
+TRI.US,D,20230221,000000,122.31,123.23,122.0601,122.15,395806,0
+TRI.US,D,20230222,000000,121.82,122.5,120.6,121.59,379742,0
+TRI.US,D,20230223,000000,122.7,122.84,121.44,121.87,237485,0
+TRI.US,D,20230224,000000,120.98,121.57,119.91,121.51,470555,0
+TRI.US,D,20230227,000000,122.33,123.23,121.64,121.67,246879,0
+TRI.US,D,20230228,000000,120.07,121.25,119.7,121.03,502190,0
+TRI.US,D,20230301,000000,121.11,122.32,120.85,120.89,290848,0
+TRI.US,D,20230302,000000,120.85,121.525,120.51,121.24,303450,0
+TRI.US,D,20230303,000000,121.54,121.54,120.655,121.17,322646,0
+TRI.US,D,20230306,000000,121.01,122.05,121.01,121.76,253698,0
+TRI.US,D,20230307,000000,122.02,123.01,121.5,122.03,585810,0
+TRI.US,D,20230308,000000,123.28,123.86,122.21,122.69,290993,0
+TRI.US,D,20230309,000000,123.09,123.59,121.36,121.46,432339,0
+TRI.US,D,20230310,000000,121.6,122.04,119.505,119.74,576383,0
+TRI.US,D,20230313,000000,119.03,121.97,118.37,120.76,597059,0
+TRI.US,D,20230314,000000,121.01,122.93,120.94,122.82,562075,0
+TRI.US,D,20230315,000000,121.02,122.37,120.4101,121.46,612646,0
+TRI.US,D,20230316,000000,121.44,123.99,121.18,123.84,584558,0
+TRI.US,D,20230317,000000,123.13,124.74,122.9438,124.33,643284,0
+TRI.US,D,20230320,000000,124.3,126.065,123.98,125.81,477685,0
+TRI.US,D,20230321,000000,126.38,127.74,125.36,125.78,594186,0
+TRI.US,D,20230322,000000,126.42,127.66,125.68,125.68,393281,0
+TRI.US,D,20230323,000000,125.93,127.14,125.5,126.44,333393,0
+TRI.US,D,20230324,000000,126.18,127.22,125.3,127.12,298723,0
+TRI.US,D,20230327,000000,127.65,128.24,126.6,127.56,411388,0
+TRI.US,D,20230328,000000,127.62,128.38,127.16,127.97,339321,0
+TRI.US,D,20230329,000000,128.41,128.72,127.52,128.41,256684,0
+TRI.US,D,20230330,000000,128.9,129.38,128.5375,129.19,267119,0
+TRI.US,D,20230331,000000,129.5,130.33,129.43,130.12,342619,0
+TRI.US,D,20230403,000000,129.96,131.22,129.525,131.02,308477,0
+TRI.US,D,20230404,000000,132.56,133.04,130.76,131.13,426458,0
+TRI.US,D,20230405,000000,131.54,132.25,130.655,130.81,334227,0
+TRI.US,D,20230406,000000,130.45,130.87,130.12,130.74,280050,0
+TRI.US,D,20230410,000000,129.91,130.3,129.375,130.11,281241,0
+TRI.US,D,20230411,000000,129.9,130.38,128.97,129.01,314522,0
+TRI.US,D,20230412,000000,129.75,130.87,129.405,130.21,302255,0
+TRI.US,D,20230413,000000,130.82,131.4,130.6646,131.24,226588,0
+TRI.US,D,20230414,000000,130.49,131.08,129.61,129.89,228903,0
+TRI.US,D,20230417,000000,130.16,130.66,129.14,129.94,193739,0
+TRI.US,D,20230418,000000,130.3,131.08,129.92,130.31,164007,0
+TRI.US,D,20230419,000000,130.14,130.58,130.06,130.14,158607,0
+TRI.US,D,20230420,000000,130.37,131.985,130.35,131.57,235395,0
+TRI.US,D,20230421,000000,131.74,132.79,131.39,132.75,187228,0
+TRI.US,D,20230424,000000,133,133.555,132.25,132.72,212063,0
+TRI.US,D,20230425,000000,132.77,132.77,130.86,131.28,240768,0
+TRI.US,D,20230426,000000,130.74,131.44,130.02,130.08,276201,0
+TRI.US,D,20230427,000000,130.56,131.59,130.13,131.33,308177,0
+TRI.US,D,20230428,000000,130.88,131.87,130.88,131.51,269811,0
+TRI.US,D,20230501,000000,131.29,132.66,131.11,132.17,349261,0
+TRI.US,D,20230502,000000,128,131.93,124.76,130.83,854553,0
+TRI.US,D,20230503,000000,128.92,128.92,124.6,124.69,759142,0
+TRI.US,D,20230504,000000,124.25,124.77,118.835,119.11,1085039,0
+TRI.US,D,20230505,000000,119,120.09,118.87,119.76,595743,0
+TRI.US,D,20230508,000000,120.94,121.5,120.42,121.36,780239,0
+TRI.US,D,20230509,000000,121.51,123.56,121.45,123.39,629577,0
+TRI.US,D,20230510,000000,124,125.75,123.585,125.48,565661,0
+TRI.US,D,20230511,000000,125.35,125.35,122.67,122.92,289320,0
+TRI.US,D,20230512,000000,123.27,124.025,123.05,123.64,394068,0
+TRI.US,D,20230515,000000,123.52,124.07,122.86,123.66,439791,0
+TRI.US,D,20230516,000000,123.33,125.05,123.1,124.79,393238,0
+TRI.US,D,20230517,000000,124.65,124.91,123.3,123.51,633495,0
+TRI.US,D,20230518,000000,123.28,125.84,123.28,125.61,367213,0
+TRI.US,D,20230519,000000,126,127,125.71,125.9,556256,0
+TRI.US,D,20230522,000000,125.92,126.59,125.31,126.11,264597,0
+TRI.US,D,20230523,000000,125.49,125.91,124.225,124.49,423922,0
+TRI.US,D,20230524,000000,123.8,123.8,122.02,123.05,376007,0
+TRI.US,D,20230525,000000,123.21,123.65,122.63,123.18,253186,0
+TRI.US,D,20230526,000000,123.28,124.49,123.22,124.3,208790,0
+TRI.US,D,20230530,000000,124.9,125.85,124.38,124.99,300215,0
+TRI.US,D,20230531,000000,125,127.51,124.3875,127.18,615272,0
+TRI.US,D,20230601,000000,127.2,128.08,123.64,123.95,573696,0
+TRI.US,D,20230602,000000,124.53,124.94,122.29,123.52,477811,0
+TRI.US,D,20230605,000000,123.03,124.86,123.03,123.59,447499,0
+TRI.US,D,20230606,000000,123.75,124.44,122.44,123.39,354874,0
+TRI.US,D,20230607,000000,123.39,125.06,122.68,123.38,421610,0
+TRI.US,D,20230608,000000,123.54,123.97,121.99,122.94,391973,0
+TRI.US,D,20230609,000000,122.75,123.91,122.33,122.77,392179,0
+TRI.US,D,20230612,000000,123.04,124.34,122.24,124.23,373917,0
+TRI.US,D,20230613,000000,124.1,125.72,123.65,124.75,385511,0
+TRI.US,D,20230614,000000,124.55,127,124.55,126.7,501198,0
+TRI.US,D,20230615,000000,127.03,128.67,126.3518,128.38,376803,0
+TRI.US,D,20230616,000000,129,130,128.33,129.79,477541,0
+TRI.US,D,20230620,000000,128.95,131.135,128.95,130.38,527041,0
+TRI.US,D,20230621,000000,130.61,130.76,128.01,129.48,828528,0
+TRI.US,D,20230622,000000,129.16,131.12,129.017,130.66,377355,0
+TRI.US,D,20230623,000000,131.02,134.11,130.18,133.6,356369,0
+TRI.US,D,20230626,000000,133.56,135.33,133.47,135.17,392613,0
+TRI.US,D,20230627,000000,136.12,138.2,135.31,138.13,433035,0
+TRI.US,D,20230628,000000,137.68,137.96,134.8,134.96,726152,0
+TRI.US,D,20230629,000000,134.88,134.96,132.725,134,465059,0
+TRI.US,D,20230630,000000,134.31,135.57,133.81,134.94,485723,0
+TRI.US,D,20230703,000000,134.2,134.86,130.91,133.19,241843,0
+TRI.US,D,20230705,000000,132.9,134.03,132.54,133.69,513854,0
+TRI.US,D,20230706,000000,133.35,134.82,132.62,134.12,366484,0
+TRI.US,D,20230707,000000,133.41,133.82,129.73,129.81,418226,0
+TRI.US,D,20230710,000000,130,131.39,129.89,131.19,318663,0
+TRI.US,D,20230711,000000,130.94,131.255,129.15,130.26,393396,0
+TRI.US,D,20230712,000000,131.05,131.3,129.45,130.77,312582,0
+TRI.US,D,20230713,000000,131.34,132.47,129.78,130.88,317802,0
+TRI.US,D,20230714,000000,131.52,133.54,131.05,132.71,600765,0
+TRI.US,D,20230717,000000,133.08,133.39,132.25,132.64,222420,0
+TRI.US,D,20230718,000000,132.1,132.68,130.79,131.74,267297,0
+TRI.US,D,20230719,000000,132.36,133.08,131.43,132.69,324115,0
+TRI.US,D,20230720,000000,132.27,133.195,131.82,132.11,371296,0
+TRI.US,D,20230721,000000,132.96,132.96,131.6,131.64,295523,0
+TRI.US,D,20230724,000000,132.21,132.36,130.91,131.59,339007,0
+TRI.US,D,20230725,000000,131.85,134.75,131.745,134.35,521074,0
+TRI.US,D,20230726,000000,133.55,133.86,132.14,132.61,1123558,0
+TRI.US,D,20230727,000000,133.06,133.56,132.16,132.53,377317,0
+TRI.US,D,20230728,000000,133.29,134.94,133.29,134.04,456309,0
+TRI.US,D,20230731,000000,134.14,135.29,133.34,135.23,398093,0
+TRI.US,D,20230801,000000,133.97,135.845,133.97,135.14,548084,0
+TRI.US,D,20230802,000000,135.09,138.8499,135.09,136.92,762866,0
+TRI.US,D,20230803,000000,132,132.92,130.64,131.08,749511,0
+TRI.US,D,20230804,000000,131.61,133.26,131,131.37,342823,0
+TRI.US,D,20230807,000000,132.09,132.24,130.43,130.43,333805,0
+TRI.US,D,20230808,000000,130.12,131.145,128.56,130.44,327054,0
+TRI.US,D,20230809,000000,130.29,131.465,129.79,131.1,299850,0
+TRI.US,D,20230810,000000,133.01,134.08,131.03,131.34,252837,0
+TRI.US,D,20230811,000000,130.65,132.24,130.52,132.12,151759,0
+TRI.US,D,20230814,000000,131.83,134.31,131.83,133.06,256585,0
+TRI.US,D,20230815,000000,132.79,133.03,130.48,131.36,266240,0
+TRI.US,D,20230816,000000,130.71,131.24,129.89,130.05,390119,0
+TRI.US,D,20230817,000000,129.8,130.64,126.93,126.99,327014,0
+TRI.US,D,20230818,000000,125.86,127.09,125.82,126.52,239766,0
+TRI.US,D,20230821,000000,126.8,127.67,126.34,127.34,379425,0
+TRI.US,D,20230822,000000,127.34,127.47,125.88,126.14,207958,0
+TRI.US,D,20230823,000000,126.63,128.08,126.63,127.59,240847,0
+TRI.US,D,20230824,000000,127.66,127.72,125.94,126.19,240145,0
+TRI.US,D,20230825,000000,126.65,127.48,125.79,126.76,176959,0
+TRI.US,D,20230828,000000,126.59,127.5075,126.45,126.63,155085,0
+TRI.US,D,20230829,000000,126.07,128.65,125.83,128.39,186718,0
+TRI.US,D,20230830,000000,128.96,130.08,128.6,129.07,271875,0
+TRI.US,D,20230831,000000,129.34,129.59,128.09,128.79,359923,0
+TRI.US,D,20230901,000000,129.31,129.31,127.345,128.89,198481,0
+TRI.US,D,20230905,000000,129.04,129.7,127.68,127.69,149188,0
+TRI.US,D,20230906,000000,127.96,128.31,126.41,126.92,208204,0
+TRI.US,D,20230907,000000,127.11,128.46,127.11,128.41,261130,0
+TRI.US,D,20230908,000000,128.51,128.95,128.05,128.64,266696,0
+TRI.US,D,20230911,000000,128.56,129.105,127.885,129.01,295477,0
+TRI.US,D,20230912,000000,128.7,128.75,127.45,128.09,164752,0
+TRI.US,D,20230913,000000,128.12,129.22,127.6609,128.85,222375,0
+TRI.US,D,20230914,000000,129.49,130.75,128.77,130.22,203785,0
+TRI.US,D,20230915,000000,130.07,130.52,129.45,129.9,318870,0
+TRI.US,D,20230918,000000,129.65,130.915,129.65,130.23,217069,0
+TRI.US,D,20230919,000000,129.98,130.98,128.14,128.31,388115,0
+TRI.US,D,20230920,000000,128.29,129.65,128.21,128.29,194319,0
+TRI.US,D,20230921,000000,127.53,127.705,124.69,125.34,465810,0
+TRI.US,D,20230922,000000,125.13,126.42,124.7,125.53,185714,0
+TRI.US,D,20230925,000000,125.02,126.139,125,125.86,199605,0
+TRI.US,D,20230926,000000,125.21,125.59,123.72,123.76,198274,0
+TRI.US,D,20230927,000000,124.01,124.615,122.39,123.45,299660,0
+TRI.US,D,20230928,000000,123.54,124.57,122.67,123.63,361377,0
+TRI.US,D,20230929,000000,124.37,124.37,122.1,122.32,248180,0
+TRI.US,D,20231002,000000,121.6,122.19,121.05,121.63,209422,0
+TRI.US,D,20231003,000000,120.97,121.95,120.88,121.05,174546,0
+TRI.US,D,20231004,000000,121.41,123.09,121.31,122.64,199047,0
+TRI.US,D,20231005,000000,122.72,124.49,122.72,123.97,245258,0
+TRI.US,D,20231006,000000,122.88,125.61,122.88,125.06,259518,0
+TRI.US,D,20231009,000000,124.43,127.27,124.43,126.61,245129,0
+TRI.US,D,20231010,000000,126.63,127.69,126.16,126.93,256495,0
+TRI.US,D,20231011,000000,127.41,128.082,126.937,127.72,164091,0
+TRI.US,D,20231012,000000,128.04,128.34,125.5,126.5,188056,0
+TRI.US,D,20231013,000000,126.92,127.95,126.2,126.65,340277,0
+TRI.US,D,20231016,000000,127,127.82,126.38,127.19,273093,0
+TRI.US,D,20231017,000000,126.39,127.68,126.23,126.47,340335,0
+TRI.US,D,20231018,000000,126.2,126.395,124.01,124.2,347452,0
+TRI.US,D,20231019,000000,124.68,124.68,122.23,122.57,381394,0
+TRI.US,D,20231020,000000,122.38,123.09,121.78,121.85,325757,0
+TRI.US,D,20231023,000000,121.65,124.11,121.65,123.19,318470,0
+TRI.US,D,20231024,000000,123.27,124.07,122.59,122.95,355047,0
+TRI.US,D,20231025,000000,122.6,123.25,121.595,121.78,295206,0
+TRI.US,D,20231026,000000,121.79,121.99,119.85,120.06,339616,0
+TRI.US,D,20231027,000000,120.25,120.49,117.46,117.88,331426,0
+TRI.US,D,20231030,000000,118.54,120.64,118.54,120.48,478424,0
+TRI.US,D,20231031,000000,120.57,120.57,118.91,119.88,442829,0
+TRI.US,D,20231101,000000,122.99,125.41,119.84,122.24,819210,0
+TRI.US,D,20231102,000000,124.05,127.73,122.78,126.92,558982,0
+TRI.US,D,20231103,000000,127.48,127.85,126.64,127.45,365999,0
+TRI.US,D,20231106,000000,127.15,129.27,127.15,128.85,339928,0
+TRI.US,D,20231107,000000,128.81,130.32,128.21,128.41,616206,0
+TRI.US,D,20231108,000000,128.27,129.81,127.685,129.36,499519,0
+TRI.US,D,20231109,000000,129.82,132.05,129.0206,131.71,446998,0
+TRI.US,D,20231110,000000,132,132.575,129.69,130.92,288056,0
+TRI.US,D,20231113,000000,130.23,133.29,130.23,132.96,486702,0
+TRI.US,D,20231114,000000,134.25,135.11,133.38,133.82,551162,0
+TRI.US,D,20231115,000000,133.87,134.28,132.87,133.39,562995,0
+TRI.US,D,20231116,000000,133.26,137.15,133.26,136.73,720508,0
+TRI.US,D,20231117,000000,136.8,138.32,136.8,137.36,497152,0
+TRI.US,D,20231120,000000,137.21,139.56,136.93,138.89,539489,0
+TRI.US,D,20231121,000000,138.68,139.98,137.47,138.52,542039,0
+TRI.US,D,20231122,000000,138.5,139.17,138.21,138.46,1033855,0
+TRI.US,D,20231124,000000,138.09,139.27,138.09,138.79,166698,0
+TRI.US,D,20231127,000000,138.55,141.44,138.3,141.25,474383,0
+TRI.US,D,20231128,000000,141.48,142.37,139.87,140.23,402637,0
+TRI.US,D,20231129,000000,140.43,140.43,138.565,139.04,455930,0
+TRI.US,D,20231130,000000,139.48,140.2,138.8,139.91,385341,0
+TRI.US,D,20231201,000000,139.79,141.09,139.79,141,258115,0
+TRI.US,D,20231204,000000,140,141.615,139.735,141.38,290009,0
+TRI.US,D,20231205,000000,140.62,142.9491,140.36,142.15,410113,0
+TRI.US,D,20231206,000000,142.19,143.7,141.07,141.22,292869,0
+TRI.US,D,20231207,000000,141.65,142.23,140.895,141.54,178973,0
+TRI.US,D,20231208,000000,141.12,141.89,140.66,141.38,158759,0
+TRI.US,D,20231211,000000,141.53,142.12,140.87,141.35,278308,0
+TRI.US,D,20231212,000000,141.49,143.75,140.94,143.51,245454,0
+TRI.US,D,20231213,000000,144,144.58,143.0411,143.66,208626,0
+TRI.US,D,20231214,000000,143.25,144.04,139.545,140.36,610223,0
+TRI.US,D,20231215,000000,139.8,140.235,138.83,138.85,347365,0
+TRI.US,D,20231218,000000,139.26,140.85,138.85,140.84,240104,0
+TRI.US,D,20231219,000000,140.79,141.68,140.455,141.17,257093,0
+TRI.US,D,20231220,000000,140.98,142.86,140.33,141.22,247208,0
+TRI.US,D,20231221,000000,142.14,142.92,141.63,142.72,203895,0
+TRI.US,D,20231222,000000,142.84,143.56,142.72,143.08,169952,0
+TRI.US,D,20231226,000000,143.2,144.15,142.85,143.43,127653,0
+TRI.US,D,20231227,000000,142.73,145.585,142.73,145.15,298855,0
+TRI.US,D,20231228,000000,144.73,145.94,144.73,145.5,271248,0
+TRI.US,D,20231229,000000,145.09,146.71,145.09,146.22,189139,0
+TRI.US,D,20240102,000000,144.76,144.86,143.36,144.05,254556,0
+TRI.US,D,20240103,000000,143.1,144,142.93,143.31,244826,0
+TRI.US,D,20240104,000000,143.72,145.33,143.72,144.09,195018,0
+TRI.US,D,20240105,000000,143.51,145.06,143.51,143.93,166282,0
+TRI.US,D,20240108,000000,143.57,146.22,143.57,146.12,275301,0
+TRI.US,D,20240109,000000,145.44,145.73,144.37,144.48,281413,0
+TRI.US,D,20240110,000000,144.5,145.45,144.395,144.77,227400,0
+TRI.US,D,20240111,000000,145.18,145.82,142.7975,144.19,416825,0
+TRI.US,D,20240112,000000,144.19,145.83,144.19,145.46,170479,0
+TRI.US,D,20240116,000000,145.5,147.58,145.27,147.58,347486,0
+TRI.US,D,20240117,000000,147.45,147.95,146.1,147.88,278265,0
+TRI.US,D,20240118,000000,148.08,150.87,148.08,150.51,362215,0
+TRI.US,D,20240119,000000,151.37,152.46,150.21,151.17,496556,0
+TRI.US,D,20240122,000000,151.37,151.5525,148.73,149.24,291656,0
+TRI.US,D,20240123,000000,149.04,150.4,148.74,150.12,300391,0
+TRI.US,D,20240124,000000,151,151.89,149.63,149.63,162160,0
+TRI.US,D,20240125,000000,149.34,149.84,148.29,148.9,242379,0
+TRI.US,D,20240126,000000,149.32,150,148.93,149.36,139565,0
+TRI.US,D,20240129,000000,149.21,149.79,148.63,149.52,158729,0
+TRI.US,D,20240130,000000,149.88,150.78,149.17,150.78,229729,0
+TRI.US,D,20240131,000000,151,151.53,148.16,148.62,311630,0
+TRI.US,D,20240201,000000,148.59,151.69,148.59,151.64,194896,0
+TRI.US,D,20240202,000000,151.47,151.84,150.59,151.01,242963,0
+TRI.US,D,20240205,000000,151.25,151.345,149.28,149.33,264791,0
+TRI.US,D,20240206,000000,149.81,150.14,148.28,149.27,353479,0
+TRI.US,D,20240207,000000,149.43,149.73,148.71,149.09,369375,0
+TRI.US,D,20240208,000000,149.14,156.2,149.14,155.93,875722,0
+TRI.US,D,20240209,000000,156.88,159.26,155.03,158.63,556373,0
+TRI.US,D,20240212,000000,157.97,158.51,154.35,154.56,368668,0
+TRI.US,D,20240213,000000,152.75,154,151.105,152.45,406353,0
+TRI.US,D,20240214,000000,153.5,156.96,153.21,156.93,337924,0
+TRI.US,D,20240215,000000,156.8,159.56,156.61,159.07,381625,0
+TRI.US,D,20240216,000000,159.06,161.575,158.45,160.29,315659,0
+TRI.US,D,20240220,000000,159.01,160.45,156.9125,157.67,491808,0
+TRI.US,D,20240221,000000,157.54,158.4,155.86,156.95,395870,0
+TRI.US,D,20240222,000000,157.66,158.82,157.53,158.13,397091,0
+TRI.US,D,20240223,000000,158.83,159.1397,157.9,158.29,296776,0
+TRI.US,D,20240226,000000,158.57,159.43,158.24,159.09,213820,0
+TRI.US,D,20240227,000000,158.53,160,157.25,157.55,221740,0
+TRI.US,D,20240228,000000,157.26,157.87,156.54,156.81,238662,0
+TRI.US,D,20240229,000000,157.5,158.16,156.78,157.79,276867,0
+TRI.US,D,20240301,000000,157.64,159.86,157.41,159.29,210226,0
+TRI.US,D,20240304,000000,159.12,159.465,157.87,158.64,181738,0
+TRI.US,D,20240305,000000,159.21,159.3,155.64,156.94,210732,0
+TRI.US,D,20240306,000000,157.61,158.53,156.92,157.48,322883,0
+TRI.US,D,20240307,000000,158.15,158.8,156.34,156.59,247831,0
+TRI.US,D,20240308,000000,157.1,158.8,156.39,156.69,260699,0
+TRI.US,D,20240311,000000,155.68,158.48,155.235,158.3,349808,0
+TRI.US,D,20240312,000000,158.83,159.195,157.88,158.51,245625,0
+TRI.US,D,20240313,000000,158.59,159.63,155.735,156.4,446140,0
+TRI.US,D,20240314,000000,158.93,158.99,155.0228,157.21,362129,0
+TRI.US,D,20240315,000000,156.49,157.78,156.11,157.35,368366,0
+TRI.US,D,20240318,000000,157.52,158.24,156.35,156.75,263964,0
+TRI.US,D,20240319,000000,156.35,157.56,155.26,157.23,215719,0
+TRI.US,D,20240320,000000,157.32,157.74,156.18,157.67,190408,0
+TRI.US,D,20240321,000000,157.68,157.86,156.27,156.31,324859,0
+TRI.US,D,20240322,000000,156.39,156.76,155.43,156.36,241446,0
+TRI.US,D,20240325,000000,155.96,157.45,154.69,155.6,293728,0
+TRI.US,D,20240326,000000,156.04,156.43,155.09,155.09,328706,0
+TRI.US,D,20240327,000000,155.89,156.665,155.43,155.95,742590,0
+TRI.US,D,20240328,000000,156.17,157.68,154.97,155.83,458221,0
+TRI.US,D,20240401,000000,155.58,155.84,154.07,155.3,190204,0
+TRI.US,D,20240402,000000,153.79,154.4,152.1,152.73,256552,0
+TRI.US,D,20240403,000000,152.08,153.505,151.8301,152.44,245988,0
+TRI.US,D,20240404,000000,153.12,153.87,151.31,152.15,392284,0
+TRI.US,D,20240405,000000,151.76,152.91,151.535,151.94,228805,0
+TRI.US,D,20240408,000000,152.43,154.23,152.25,153.97,215879,0
+TRI.US,D,20240409,000000,154.18,154.59,152.23,154.54,210703,0
+TRI.US,D,20240410,000000,153.35,153.74,152.03,153.17,247411,0
+TRI.US,D,20240411,000000,153.93,154.72,151.68,154.55,289919,0
+TRI.US,D,20240412,000000,153.27,154.04,152.13,152.38,298978,0
+TRI.US,D,20240415,000000,153.47,154.85,152.34,152.55,268445,0
+TRI.US,D,20240416,000000,152.74,153.205,151.815,152.29,243925,0
+TRI.US,D,20240417,000000,153.19,153.76,151.56,152.85,360686,0
+TRI.US,D,20240418,000000,153.05,153.05,150.34,150.79,380571,0
+TRI.US,D,20240419,000000,150.79,151.63,149.5,150.22,408861,0
+TRI.US,D,20240422,000000,151.2,154,151.1,152.99,354581,0
+TRI.US,D,20240423,000000,153.71,154.62,153.21,153.59,323424,0
+TRI.US,D,20240424,000000,153.56,155.22,152.08,152.63,229126,0
+TRI.US,D,20240425,000000,152.03,153.14,149.8,152.57,259010,0
+TRI.US,D,20240426,000000,152.96,155.26,152.46,154.4,278801,0
+TRI.US,D,20240429,000000,155.19,155.29,152.82,153.61,271144,0
+TRI.US,D,20240430,000000,152.6,153.83,150.982,151.1,426997,0
+TRI.US,D,20240501,000000,151.26,153.02,149.85,151.48,405092,0
+TRI.US,D,20240502,000000,154.64,165.915,153.52,162.96,1538508,0
+TRI.US,D,20240503,000000,164.5,166.11,161.6,164.74,619405,0
+TRI.US,D,20240506,000000,164.34,168.28,164.34,167.07,410482,0
+TRI.US,D,20240507,000000,168.04,168.04,166.18,166.93,285119,0
+TRI.US,D,20240508,000000,166.6,168.64,165.4,166.95,383158,0
+TRI.US,D,20240509,000000,167.48,169.64,167.01,167.87,348545,0
+TRI.US,D,20240510,000000,167.84,169.31,167.07,167.78,250315,0
+TRI.US,D,20240513,000000,168,168.96,167.265,167.49,256642,0
+TRI.US,D,20240514,000000,167.63,168.59,166.54,167.83,318437,0
+TRI.US,D,20240515,000000,167.63,170.05,166.81,169.78,303961,0
+TRI.US,D,20240516,000000,169.85,171.76,169.14,171.02,244577,0
+TRI.US,D,20240517,000000,171.49,171.58,170.62,171.02,277357,0
+TRI.US,D,20240520,000000,170.61,171.82,169.855,171.3,233247,0
+TRI.US,D,20240521,000000,171.6,173.15,170.4,173.1,250063,0
+TRI.US,D,20240522,000000,173.01,174.55,171.57,172.63,370475,0
+TRI.US,D,20240523,000000,174.21,174.46,171.53,172.72,337992,0
+TRI.US,D,20240524,000000,173.54,176.03,173.05,175.79,471898,0
+TRI.US,D,20240528,000000,174.96,174.96,172.38,172.49,577983,0
+TRI.US,D,20240529,000000,171.67,171.81,168.495,169.05,414205,0
+TRI.US,D,20240530,000000,168.95,169.9,168.34,169.53,810834,0
+TRI.US,D,20240531,000000,170.06,172.16,169.095,172.11,464407,0
+TRI.US,D,20240603,000000,171.58,172,167.81,168.55,461722,0
+TRI.US,D,20240604,000000,168.75,170.815,167.42,170.32,421647,0
+TRI.US,D,20240605,000000,170.76,172.4,170.09,171.66,291819,0
+TRI.US,D,20240606,000000,172.07,173.195,171.2819,172.25,283017,0
+TRI.US,D,20240607,000000,171.61,172.312,170.62,170.75,285469,0
+TRI.US,D,20240610,000000,170.16,170.89,169.3,170.74,286331,0
+TRI.US,D,20240611,000000,170.75,170.95,169.72,170.11,205603,0
+TRI.US,D,20240612,000000,172.26,172.94,170.22,170.33,362860,0
+TRI.US,D,20240613,000000,170.47,170.665,168.22,168.28,299306,0
+TRI.US,D,20240614,000000,167.64,167.92,166.48,167.33,692715,0
+TRI.US,D,20240617,000000,166.81,167.69,166.1595,167.21,497522,0
+TRI.US,D,20240618,000000,167,167.68,165.75,166.63,425792,0
+TRI.US,D,20240620,000000,166.53,167.62,166.43,166.9,426585,0
+TRI.US,D,20240621,000000,166.75,167.48,164.67,165.22,739145,0
+TRI.US,D,20240624,000000,166,166.695,165.14,165.38,680919,0
+TRI.US,D,20240625,000000,166.5,168.22,164.53,168.15,705387,0
+TRI.US,D,20240626,000000,167.69,168.84,166.89,168.26,643942,0
+TRI.US,D,20240627,000000,168.73,170.85,168.73,170.49,432548,0
+TRI.US,D,20240628,000000,169.99,170.68,168.36,168.57,330642,0
+TRI.US,D,20240701,000000,168.22,168.36,166.68,168.07,214760,0
+TRI.US,D,20240702,000000,167.37,169.565,167.37,168.35,422976,0
+TRI.US,D,20240703,000000,168.4,170.29,168.4,168.4,370608,0
+TRI.US,D,20240705,000000,169.7,169.8,167.57,169.22,441675,0
+TRI.US,D,20240708,000000,169.58,169.83,166.81,167.87,370801,0
+TRI.US,D,20240709,000000,168.01,168.79,166.89,167.02,609560,0
+TRI.US,D,20240710,000000,167.07,168,166.94,167.69,427286,0
+TRI.US,D,20240711,000000,168,169.58,164.705,165.16,803635,0
+TRI.US,D,20240712,000000,166.09,166.21,165.05,165.06,435674,0
+TRI.US,D,20240715,000000,165.52,166.23,163.47,164.02,335862,0
+TRI.US,D,20240716,000000,164.59,165.32,163.8,165,615749,0
+TRI.US,D,20240717,000000,163.69,164.24,162.88,164.01,1064936,0
+TRI.US,D,20240718,000000,164.05,164.21,161.49,163.1,665673,0
+TRI.US,D,20240719,000000,163.31,163.92,162.15,162.66,371857,0
+TRI.US,D,20240722,000000,163.59,165.815,162.74,165.66,368785,0
+TRI.US,D,20240723,000000,165.8,166.54,164.99,165,359013,0
+TRI.US,D,20240724,000000,164.56,164.72,162.53,163.5,680112,0
+TRI.US,D,20240725,000000,163.3,164.6,162.29,162.34,617431,0
+TRI.US,D,20240726,000000,163.32,163.51,161.11,161.7,760810,0
+TRI.US,D,20240729,000000,161.95,162.39,160.785,162.09,744736,0
+TRI.US,D,20240730,000000,163.26,163.32,160.08,160.63,704496,0
+TRI.US,D,20240731,000000,161.58,162.71,160.24,161.92,611727,0
+TRI.US,D,20240801,000000,156.82,160.815,155.52,158.87,1149814,0
+TRI.US,D,20240802,000000,158.69,158.76,155.085,157.43,519024,0
+TRI.US,D,20240805,000000,152.51,156.01,150.0072,154.77,375591,0
+TRI.US,D,20240806,000000,155.76,159.27,155.18,158.45,493246,0
+TRI.US,D,20240807,000000,159.99,160.25,157.7,157.8,327159,0
+TRI.US,D,20240808,000000,158.71,160.985,158.02,160.36,541365,0
+TRI.US,D,20240809,000000,160.6,161.5275,159.73,161.45,231255,0
+TRI.US,D,20240812,000000,161.12,161.9,160.41,160.65,594232,0
+TRI.US,D,20240813,000000,162.28,162.99,160.685,162.65,249954,0
+TRI.US,D,20240814,000000,162.36,166.07,162.36,165.76,322830,0
+TRI.US,D,20240815,000000,165.68,166.28,163.91,164.16,908255,0
+TRI.US,D,20240816,000000,164.69,165.08,163.551,163.58,194742,0
+TRI.US,D,20240819,000000,164.38,164.85,163.69,163.8,273677,0
+TRI.US,D,20240820,000000,163.62,164.21,163.06,163.71,250643,0
+TRI.US,D,20240821,000000,164.16,165.99,163.77,165.86,214113,0
+TRI.US,D,20240822,000000,165.86,166.65,165.07,165.76,295009,0
+TRI.US,D,20240823,000000,165.55,167.25,165.095,166.24,230393,0
+TRI.US,D,20240826,000000,166.18,167.53,166.18,167.18,300515,0
+TRI.US,D,20240827,000000,168.25,171.53,168.25,170.92,453896,0
+TRI.US,D,20240828,000000,170.8,171.52,169.19,170.32,422777,0
+TRI.US,D,20240829,000000,170.97,171.47,169.57,169.57,268353,0
+TRI.US,D,20240830,000000,169.57,171.69,169,171.18,244961,0
+TRI.US,D,20240903,000000,170.16,170.85,167.92,168.15,196731,0
+TRI.US,D,20240904,000000,167.22,169.62,167.22,169.48,192123,0
+TRI.US,D,20240905,000000,169,169.37,167.07,168,165751,0
+TRI.US,D,20240906,000000,168.28,169.18,165.485,166.24,183012,0
+TRI.US,D,20240909,000000,168.2,169.75,167.8,168.6,296686,0
+TRI.US,D,20240910,000000,169,171.78,168.58,171.45,320532,0
+TRI.US,D,20240911,000000,171.37,172.17,169.695,172.13,213426,0
+TRI.US,D,20240912,000000,172.86,173.88,171.94,173.76,205055,0
+TRI.US,D,20240913,000000,173.78,173.78,172.18,172.7,184613,0
+TRI.US,D,20240916,000000,173.79,173.79,172.31,172.92,205633,0
+TRI.US,D,20240917,000000,173.1,173.36,167.185,168.02,398653,0
+TRI.US,D,20240918,000000,168.02,169.565,167.45,168.16,284513,0
+TRI.US,D,20240919,000000,170.37,170.52,168.31,170.27,274162,0
+TRI.US,D,20240920,000000,170.27,170.27,168.48,169.46,542953,0
+TRI.US,D,20240923,000000,170.18,172.15,168.41,171.73,283632,0
+TRI.US,D,20240924,000000,171.91,172.67,170.63,172.17,167946,0
+TRI.US,D,20240925,000000,171.86,172.96,171.49,172.5,209580,0
+TRI.US,D,20240926,000000,172.75,173.26,170.87,171.27,259539,0
+TRI.US,D,20240927,000000,172.12,172.12,169.76,169.76,191291,0
+TRI.US,D,20240930,000000,169.76,170.7,168.98,170.6,281857,0
+TRI.US,D,20241001,000000,171,171.23,169.76,169.9,182308,0
+TRI.US,D,20241002,000000,169.08,170.74,168.75,170.54,205798,0
+TRI.US,D,20241003,000000,169.96,170.16,168.5075,168.91,230745,0
+TRI.US,D,20241004,000000,168.42,168.77,165.465,165.92,286334,0
+TRI.US,D,20241007,000000,164.71,165.74,164,165.49,298748,0
+TRI.US,D,20241008,000000,165.53,168.28,165.44,167.8,223539,0
+TRI.US,D,20241009,000000,167.4,168.09,166.525,167.93,255980,0
+TRI.US,D,20241010,000000,167.9,167.9,166,166.59,217577,0
+TRI.US,D,20241011,000000,167.17,167.89,166.43,167.26,171415,0
+TRI.US,D,20241014,000000,167.97,168.88,167.26,167.26,115311,0
+TRI.US,D,20241015,000000,167.26,169.465,167,169.2,275324,0
+TRI.US,D,20241016,000000,168.69,169.14,167.34,167.95,188533,0
+TRI.US,D,20241017,000000,168.04,169.18,168.04,168.34,256623,0
+TRI.US,D,20241018,000000,168.08,169.22,167.61,168.6,201536,0
+TRI.US,D,20241021,000000,168.36,168.87,166.57,167.77,228747,0
+TRI.US,D,20241022,000000,166.91,167.29,165.91,166.72,290688,0
+TRI.US,D,20241023,000000,166.56,167.89,166.05,166.99,229417,0
+TRI.US,D,20241024,000000,167.1,167.41,165.68,166.39,203687,0
+TRI.US,D,20241025,000000,167.1,167.505,164.77,164.78,167488,0
+TRI.US,D,20241028,000000,166.03,166.85,165,166.4,211062,0
+TRI.US,D,20241029,000000,166.4,167.1,166.13,166.54,289535,0
+TRI.US,D,20241030,000000,165.85,166.82,165.05,166.53,254235,0
+TRI.US,D,20241031,000000,165.52,165.61,163.54,163.64,279153,0
+TRI.US,D,20241101,000000,163.53,165.34,163.26,164.78,185497,0
+TRI.US,D,20241104,000000,165.2,166.34,164.34,165.02,341055,0
+TRI.US,D,20241105,000000,167.05,173.56,165.6,171.14,989342,0
+TRI.US,D,20241106,000000,167.66,167.66,163.185,166.27,529575,0
+TRI.US,D,20241107,000000,166.32,168.76,166.32,168.4,191249,0
+TRI.US,D,20241108,000000,168.38,169.67,167.99,168.23,201571,0
+TRI.US,D,20241111,000000,168.55,169.67,168.0454,169.35,200896,0
+TRI.US,D,20241112,000000,169,170,167.55,169.5,275256,0
+TRI.US,D,20241113,000000,169.53,170,168.14,168.39,335658,0
+TRI.US,D,20241114,000000,167.87,169.14,164.02,164.74,481642,0
+TRI.US,D,20241115,000000,163.99,164.01,161.36,161.71,243253,0
+TRI.US,D,20241118,000000,160.68,162.22,160.63,161.15,159895,0
+TRI.US,D,20241119,000000,160.24,160.96,159.03,160.77,266414,0
+TRI.US,D,20241120,000000,160.195,160.9,159,160.74,220889,0
+TRI.US,D,20241121,000000,160.455,162.23,159.62,161.84,429737,0
+TRI.US,D,20241122,000000,162.4,163.005,160.85,161.2,299640,0
+TRI.US,D,20241125,000000,160.69,162.06,160.13,160.72,529721,0
+TRI.US,D,20241126,000000,159.58,161.655,159.57,160.79,580810,0
+TRI.US,D,20241127,000000,160.99,162.94,160.5223,161.7,243316,0
+TRI.US,D,20241129,000000,161.91,162.77,161.16,162.59,143503,0
+TRI.US,D,20241202,000000,162.97,165.1,162.69,164.45,292311,0
+TRI.US,D,20241203,000000,164.63,165.29,163.85,164.84,387349,0
+TRI.US,D,20241204,000000,164.945,168.79,164.49,168.4,351996,0
+TRI.US,D,20241205,000000,168.84,169.66,167.95,169.11,250265,0
+TRI.US,D,20241206,000000,168.575,170.98,168.575,170.56,364365,0
+TRI.US,D,20241209,000000,171.48,171.48,168.15,169.06,298459,0
+TRI.US,D,20241210,000000,168.24,170.41,168.24,170.17,303557,0
+TRI.US,D,20241211,000000,169.23,172,168.4,168.56,271397,0
+TRI.US,D,20241212,000000,167.35,169.56,167.1154,169.04,245201,0
+TRI.US,D,20241213,000000,169.24,170.91,167.454,168.1,193076,0
+TRI.US,D,20241216,000000,168.26,168.685,166.95,167,196429,0
+TRI.US,D,20241217,000000,166.38,167.234,166.05,166.24,147861,0
+TRI.US,D,20241218,000000,165.84,167.1926,164.43,164.43,426643,0
+TRI.US,D,20241219,000000,164.63,165.355,162.72,162.78,197869,0
+TRI.US,D,20241220,000000,162.59,164.14,161.81,162.2,177226,0
+TRI.US,D,20241223,000000,162.6,163.35,161.34,163.15,127336,0
+TRI.US,D,20241224,000000,162.3801,163.4,162.35,163.15,104250,0
+TRI.US,D,20241226,000000,162.64,163.865,162.48,162.77,160014,0
+TRI.US,D,20241227,000000,162.52,162.88,161.44,162,119232,0
+TRI.US,D,20241230,000000,160.64,161.66,159.29,161.1,189836,0
+TRI.US,D,20241231,000000,160.56,161.68,159.885,160.38,138493,0
+TRI.US,D,20250102,000000,160.705,162.65,160.265,161.31,266073,0
+TRI.US,D,20250103,000000,161.9,162.78,161.14,162.37,231810,0
+TRI.US,D,20250106,000000,161.95,162.57,160.77,160.96,275577,0
+TRI.US,D,20250107,000000,161.42,161.76,159.67,160.49,278438,0
+TRI.US,D,20250108,000000,160.05,160.62,158.77,159.64,313609,0
+TRI.US,D,20250110,000000,157.6625,158.52,155.04,155.09,445296,0
+TRI.US,D,20250113,000000,153.12,155.37,151.6,155.05,350626,0
+TRI.US,D,20250114,000000,156.04,156.07,153.54,154.46,416043,0
+TRI.US,D,20250115,000000,154.8,157.71,154.8,157.71,391962,0
+TRI.US,D,20250116,000000,157.08,158.57,157.08,158.15,179884,0
+TRI.US,D,20250117,000000,158.57,160.27,158.57,159.25,206693,0
+TRI.US,D,20250121,000000,159.68,162.94,159.68,162.37,215604,0
+TRI.US,D,20250122,000000,162.1137,164.735,162.02,164.1,369536,0
+TRI.US,D,20250123,000000,164.04,165.13,163.43,164.69,204311,0
+TRI.US,D,20250124,000000,165.19,165.62,162.925,163.2,290985,0
+TRI.US,D,20250127,000000,162.51,164.81,161.5,164.6,225294,0
+TRI.US,D,20250128,000000,164.13,166.62,164.13,166.2,342957,0
+TRI.US,D,20250129,000000,165.42,167.6487,165.42,166.85,309035,0
+TRI.US,D,20250130,000000,168,170.55,167.52,169.04,280970,0
+TRI.US,D,20250131,000000,168.57,170.03,168.03,168.25,424186,0
+TRI.US,D,20250203,000000,162.79,169.71,162,169.18,352520,0
+TRI.US,D,20250204,000000,169.22,170.87,167.83,168.06,437448,0
+TRI.US,D,20250205,000000,169.025,170.57,167.76,169.23,832173,0
+TRI.US,D,20250206,000000,168.96,178.345,167.24,176.9,875158,0
+TRI.US,D,20250207,000000,176.985,177.525,174.22,176.64,403036,0
+TRI.US,D,20250210,000000,177.61,179.21,177.04,178.93,421509,0
+TRI.US,D,20250211,000000,178.96,179.45,177.553,178.59,452328,0
+TRI.US,D,20250212,000000,177.52,177.66,175.365,175.88,648443,0
+TRI.US,D,20250213,000000,176.27,179.01,175.655,178.94,635171,0
+TRI.US,D,20250214,000000,178.755,179.17,173.69,173.69,654840,0
+TRI.US,D,20250218,000000,173.33,174.355,171.8629,173.56,323469,0
+TRI.US,D,20250219,000000,172.37,173.72,171.23,172.6,380780,0
+TRI.US,D,20250220,000000,172.745,177.35,171.89,176.8,1631641,0
+TRI.US,D,20250221,000000,177.24,178.46,176.06,176.28,819138,0
+TRI.US,D,20250224,000000,176.64,179,176.44,176.52,775209,0
+TRI.US,D,20250225,000000,176.17,179,176.17,176.52,775209,0
+TRI.US,D,20250226,000000,179.17,179.17,176.3,176.88,520291,0
+TRI.US,D,20250227,000000,177.35,178.5,176.18,176.44,461020,0
+TRI.US,D,20250228,000000,177.09,178.965,175.85,178.82,464669,0
+TRI.US,D,20250303,000000,178.82,180.42,177.465,178.53,417073,0
+TRI.US,D,20250304,000000,178.72,179.22,175.28,175.82,322072,0
+TRI.US,D,20250305,000000,176.21,177.35,175.02,176,360279,0
+TRI.US,D,20250306,000000,174.79,178.5,173.6,175.08,514743,0
+TRI.US,D,20250307,000000,174.32,178.38,174.32,177.66,324291,0
+TRI.US,D,20250310,000000,177.33,177.59,172.585,173.74,515506,0
+TRI.US,D,20250311,000000,173.09,173.17,171,171.69,558944,0
+TRI.US,D,20250312,000000,172.39,172.77,170.23,171.02,477127,0
+TRI.US,D,20250313,000000,170.27,171.98,169.31,170.01,413215,0
+TRI.US,D,20250314,000000,170.85,172.32,170.4995,172.17,344012,0
+TRI.US,D,20250317,000000,171.58,174.155,171.495,173.92,348658,0
+TRI.US,D,20250318,000000,173.78,174.16,170.94,172.34,406155,0
+TRI.US,D,20250319,000000,170.53,172.445,170.2,171.02,579018,0
+TRI.US,D,20250320,000000,170.45,171.375,169.445,170.09,463139,0
+TRI.US,D,20250321,000000,168.88,170.935,168.25,170.01,308873,0
+TRI.US,D,20250324,000000,169.98,171.91,169.74,171.57,353877,0
+TRI.US,D,20250325,000000,171.84,173.31,171.635,172.45,368599,0
+TRI.US,D,20250326,000000,172.3,173.605,171.4,172.02,254748,0
+TRI.US,D,20250327,000000,171.36,173.2,170.93,172.68,230786,0
+TRI.US,D,20250328,000000,172.6,173.37,170.7,171.01,319719,0
+TRI.US,D,20250331,000000,170.32,173.06,169.05,172.78,312185,0
+TRI.US,D,20250401,000000,172.79,174.685,171.21,174.07,418740,0
+TRI.US,D,20250402,000000,173.4,175.635,172.79,175.53,352301,0
+TRI.US,D,20250403,000000,173.45,178.65,173.45,175.91,658335,0
+TRI.US,D,20250404,000000,173.5,174.31,165.79,165.98,775275,0
+TRI.US,D,20250407,000000,161.88,167.42,159.77,162.65,942200,0
+TRI.US,D,20250408,000000,166.72,167.1399,160.23,161.45,722361,0
+TRI.US,D,20250409,000000,160.81,171.7,160.1,170.06,1321251,0
+TRI.US,D,20250410,000000,168,169.38,164.79,167.27,701914,0
+TRI.US,D,20250411,000000,168.03,173.64,167.84,172.68,791224,0
+TRI.US,D,20250414,000000,174,176.56,173.59,176.36,563161,0
+TRI.US,D,20250415,000000,176.1,182.29,174.89,181.7,1922516,0
+TRI.US,D,20250416,000000,180.9,184.11,179.25,180.25,1117197,0
+TRI.US,D,20250417,000000,180.75,183.89,179.65,181.95,877136,0
+TRI.US,D,20250421,000000,181.95,183.28,178.731,180.15,624968,0
+TRI.US,D,20250422,000000,181.57,183.665,180.175,182.26,706508,0
+TRI.US,D,20250423,000000,183.51,183.93,180.27,182.01,780756,0
+TRI.US,D,20250424,000000,181.96,182.96,180.75,182.03,683716,0
+TRI.US,D,20250425,000000,182.03,182.24,179.98,181.66,633365,0
+TRI.US,D,20250428,000000,180.955,183.36,180.9,182.41,657005,0
+TRI.US,D,20250429,000000,182.83,184.54,182.76,184.3,540531,0
+TRI.US,D,20250430,000000,183.8,186.435,182.96,185.98,780635,0
+TRI.US,D,20250501,000000,185.52,189.89,185.15,185.74,1160214,0
+TRI.US,D,20250502,000000,184.55,185.55,180.715,184.51,1021858,0
+TRI.US,D,20250505,000000,185,186.64,183.87,185.74,466066,0
+TRI.US,D,20250506,000000,185.21,186.83,185.12,186.01,317353,0
+TRI.US,D,20250507,000000,186.15,189.28,186.15,188.56,517783,0
+TRI.US,D,20250508,000000,188.75,189.175,186.8,187.03,888946,0
+TRI.US,D,20250509,000000,187.5,187.64,185.94,187.39,400324,0
+TRI.US,D,20250512,000000,188.23,188.52,181.78,184.75,720567,0
+TRI.US,D,20250513,000000,184.48,186.16,183.9,184.26,520629,0
+TRI.US,D,20250514,000000,184.27,185.45,183.49,185.1,525330,0
+TRI.US,D,20250515,000000,185.43,190.29,185.36,189.65,635922,0
+TRI.US,D,20250516,000000,190.91,191.42,189.125,191.23,538637,0
+TRI.US,D,20250519,000000,190.68,194.14,190.655,193.98,342850,0
+TRI.US,D,20250520,000000,194.62,196.265,194.08,196.07,817496,0
+TRI.US,D,20250521,000000,195.46,196.2,194.58,195.17,564027,0
+TRI.US,D,20250522,000000,195.05,195.415,192.755,194.17,415226,0
+TRI.US,D,20250523,000000,194.23,195.56,193.5866,195.12,441300,0
+TRI.US,D,20250527,000000,192.08,196.735,191.52,194.82,634027,0
+TRI.US,D,20250528,000000,194.6,197.18,194.4058,196.5,514428,0
+TRI.US,D,20250529,000000,196.06,197.32,196.01,196.39,466110,0
+TRI.US,D,20250530,000000,196.39,198.77,196.225,198.645,676906,0
+TRI.US,D,20250602,000000,198.16,199.11,196.04,197.42,591661,0
+TRI.US,D,20250603,000000,196.95,197.09,193.97,194.79,758054,0
+TRI.US,D,20250604,000000,195.74,197.41,194.475,195.76,557348,0
+TRI.US,D,20250605,000000,196.5,196.56,194.87,195.3,624411,0
+TRI.US,D,20250606,000000,195.48,196.23,194.81,195,375975,0
+TRI.US,D,20250609,000000,194,195,191.185,192.66,543534,0
+TRI.US,D,20250610,000000,192.51,192.99,191,192.05,473785,0
+TRI.US,D,20250611,000000,192,195.22,191.26,194.79,731954,0
+TRI.US,D,20250612,000000,194.74,197.19,194.74,197.1,776622,0
+TRI.US,D,20250613,000000,195.89,197.35,195.02,195.2,737911,0
+TRI.US,D,20250616,000000,196.17,197.355,195.24,196.23,448153,0
+TRI.US,D,20250617,000000,195.82,196.65,194.465,196.04,475104,0
+TRI.US,D,20250618,000000,196.25,197.03,195.15,195.96,581480,0
+TRI.US,D,20250620,000000,196.12,196.465,193.635,193.85,638484,0
+TRI.US,D,20250623,000000,194.35,196.1,193.31,195.89,454048,0
+TRI.US,D,20250624,000000,196.93,197.92,195.045,197.19,447260,0
+TRI.US,D,20250625,000000,196.62,196.7999,195.295,195.73,362121,0
+TRI.US,D,20250626,000000,196.6,197.52,195.73,197.2,448255,0
+TRI.US,D,20250627,000000,197.14,198.665,195.4,197.93,418473,0
+TRI.US,D,20250630,000000,198.84,201.26,197.81,201.13,415638,0
+TRI.US,D,20250701,000000,200.44,202.18,199.02,201.67,519378,0
+TRI.US,D,20250702,000000,200.96,200.96,197.01,198.68,668138,0
+TRI.US,D,20250703,000000,198.94,201.16,198.91,201.08,401842,0
+TRI.US,D,20250707,000000,200.65,202.25,198.73,201.14,584996,0
+TRI.US,D,20250708,000000,201.47,202.33,199.54,200.33,387816,0
+TRI.US,D,20250709,000000,199.81,200.91,199.69,200.01,453313,0
+TRI.US,D,20250710,000000,199.85,202.23,199.21,201.58,440981,0
+TRI.US,D,20250711,000000,201.345,201.345,199.05,199.17,800312,0
+TRI.US,D,20250714,000000,204.26,218.42,203.5,214.21,6017879,0
+TRI.US,D,20250715,000000,214.21,214.99,210.2,210.39,3336939,0
+TRI.US,D,20250716,000000,210.88,212.23,206.66,211.23,1916673,0
+TRI.US,D,20250717,000000,211.74,211.85,208.935,209.27,1331349,0
+TRI.US,D,20250718,000000,211.08,211.46,208.845,209.29,1241712,0
+TRI.US,D,20250721,000000,209.9,209.9,203.35,203.43,1996989,0
+TRI.US,D,20250722,000000,203.29,204.441,201.91,202.62,1122495,0
+TRI.US,D,20250723,000000,202.71,204.635,202.33,203.5,1223896,0
+TRI.US,D,20250724,000000,204.17,205.725,203.29,205.54,1186691,0
+TRI.US,D,20250725,000000,204.64,206.45,203.06,203.45,23377477,0
+TRI.US,D,20250728,000000,203.31,204.3,200.16,200.78,1555069,0
+TRI.US,D,20250729,000000,202.17,202.17,199.05,200.2,1081277,0
+TRI.US,D,20250730,000000,198.66,201.55,198.66,199.77,946531,0
+TRI.US,D,20250731,000000,197.64,201.91,197.64,200.91,1238063,0
+TRI.US,D,20250801,000000,204.46,204.46,200.02,201.08,1278986,0
+TRI.US,D,20250804,000000,202.32,204.03,202,203.82,661650,0
+TRI.US,D,20250805,000000,202.76,204.07,198.932,199.82,1430716,0
+TRI.US,D,20250806,000000,203.43,203.43,178.54,179.97,4097554,0
+TRI.US,D,20250807,000000,181.23,182.84,178.6,181.56,1779183,0
+TRI.US,D,20250808,000000,181.09,182.98,179.37,179.96,1329259,0
+TRI.US,D,20250811,000000,179.96,179.96,174.21,174.77,1753122,0
+TRI.US,D,20250812,000000,174.23,174.465,169.6,170.31,2099280,0
+TRI.US,D,20250813,000000,169.69,170.7,167.58,169.73,1569164,0
+TRI.US,D,20250814,000000,169.75,170.62,167.78,167.81,1214576,0
+TRI.US,D,20250815,000000,168.95,173.15,168.32,171.32,1222632,0
+TRI.US,D,20250818,000000,172.22,174.38,171.64,172.94,1024626,0
+TRI.US,D,20250819,000000,173.3,175.57,172.505,174.96,1319607,0
+TRI.US,D,20250820,000000,175.73,177.54,175.67,175.77,1200097,0
+TRI.US,D,20250821,000000,174.93,176.31,174,176.09,990273,0
+TRI.US,D,20250822,000000,177.16,179.09,176.63,178.55,1237471,0
+TRI.US,D,20250825,000000,177.77,179.54,176.67,176.68,852934,0
+TRI.US,D,20250826,000000,176.36,177.62,174.34,175.1,908461,0
+TRI.US,D,20250827,000000,173,175.95,173,174.88,834052,0
+TRI.US,D,20250828,000000,176.47,178.48,175.735,178.26,1359200,0
+TRI.US,D,20250829,000000,176.66,178.8,176.33,177.61,1132456,0
+TRI.US,D,20250902,000000,177.62,178.03,176.17,177.65,845428,0
+TRI.US,D,20250903,000000,177.24,178.965,176.9,177.5,1102448,0
+TRI.US,D,20250904,000000,178.37,179.33,177.51,178.77,723254,0
+TRI.US,D,20250905,000000,180,180,173.61,174.64,1008375,0
+TRI.US,D,20250908,000000,174.65,174.78,172.22,173.56,1182783,0
+TRI.US,D,20250909,000000,175.7,176.31,173.88,175.65,834592,0
+TRI.US,D,20250910,000000,174.24,174.45,170.1645,170.49,959734,0
+TRI.US,D,20250911,000000,170.13,174.34,170.13,173.51,1196152,0
+TRI.US,D,20250912,000000,172.7,173.795,171.91,172.99,617590,0
+TRI.US,D,20250915,000000,172.93,173.385,171.04,171.22,805773,0
+TRI.US,D,20250916,000000,170.76,171.365,169.62,169.71,1457394,0
+TRI.US,D,20250917,000000,170.61,171.65,168.75,169.21,1273886,0
+TRI.US,D,20250918,000000,168.44,169.6,160.45,160.61,3090457,0
+TRI.US,D,20250919,000000,160.9,162.79,160.28,162.51,3543519,0
+TRI.US,D,20250922,000000,162.37,163.11,161.12,163.09,1425768,0
+TRI.US,D,20250923,000000,162.06,163.479,160.25,160.79,1357374,0
+TRI.US,D,20250924,000000,160.71,160.96,157.56,157.71,1573734,0
+TRI.US,D,20250925,000000,158.72,159.355,157.41,157.95,924185,0
+TRI.US,D,20250926,000000,158.1,158.715,156.535,157.02,1049191,0
+TRI.US,D,20250929,000000,157.34,157.84,155.75,156.18,1493067,0
+TRI.US,D,20250930,000000,156.35,157.38,155.11,155.33,1460802,0
+TRI.US,D,20251001,000000,155.08,155.8,152.51,152.57,1281767,0
+TRI.US,D,20251002,000000,151.01,152.39,149.88,151.52,1726755,0
+TRI.US,D,20251003,000000,151.55,153.64,150.35,152.98,1453033,0
+TRI.US,D,20251006,000000,154.24,154.24,150.92,152.03,1398675,0
+TRI.US,D,20251007,000000,151.69,152.25,150.465,151.54,847719,0
+TRI.US,D,20251008,000000,151.61,152.01,150.77,151.7,974662,0
+TRI.US,D,20251009,000000,151.2,151.44,149.566,150.1,840252,0
+TRI.US,D,20251010,000000,150.51,152.13,149.47,151.42,1899352,0
+TRI.US,D,20251013,000000,151.42,154.18,151.01,152.55,1001371,0
+TRI.US,D,20251014,000000,152.38,155.64,152.025,154.68,2003772,0
+TRI.US,D,20251015,000000,156.17,160.61,156.17,159.3,1678997,0
+TRI.US,D,20251016,000000,160.69,160.77,156.17,156.37,1388675,0
+TRI.US,D,20251017,000000,157.02,159.84,155.79,158.53,1183621,0
+TRI.US,D,20251020,000000,158.52,161.22,158.38,160.85,892662,0
+TRI.US,D,20251021,000000,161.05,162.54,160.165,161.03,782499,0
+TRI.US,D,20251022,000000,160.53,163.54,160.11,163.13,1053081,0
+TRI.US,D,20251023,000000,163.09,163.555,161.38,163.45,965903,0
+TRI.US,D,20251024,000000,164.3,164.3,162.2,162.6,702517,0
+TRI.US,D,20251027,000000,163.22,163.22,161.54,162.38,759117,0
+TRI.US,D,20251028,000000,161.345,163.66,161.19,161.88,709162,0
+TRI.US,D,20251029,000000,160.51,160.51,151.53,152.84,1578623,0
+TRI.US,D,20251030,000000,152.67,154.78,152.545,154.49,1010027,0
+TRI.US,D,20251031,000000,154.49,155.16,152.69,153.06,936408,0
+TRI.US,D,20251103,000000,153.63,156.195,152.04,155.72,1579463,0
+TRI.US,D,20251104,000000,157.51,157.635,145.221,146.6,2579743,0
+TRI.US,D,20251105,000000,147.91,149.71,143.63,144.25,1697023,0
+TRI.US,D,20251106,000000,143.52,143.52,138.29,138.97,1968674,0
+TRI.US,D,20251107,000000,140.82,140.82,136.28,137.57,1403528,0
+TRI.US,D,20251110,000000,137.21,137.495,134.5,135.59,1351308,0
+TRI.US,D,20251111,000000,135.83,137.59,135.12,137.25,775844,0
+TRI.US,D,20251112,000000,137.16,138.55,135.65,138.28,1280448,0
+TRI.US,D,20251113,000000,137.705,141.92,136.245,140.54,1870572,0
+TRI.US,D,20251114,000000,141.54,142.04,138.98,141.13,1085326,0
+TRI.US,D,20251117,000000,141.71,141.77,136.78,137.14,1814068,0
+TRI.US,D,20251118,000000,138.25,138.25,134.565,135.67,1472521,0
+TRI.US,D,20251119,000000,135.71,135.88,132.58,134.31,1151460,0
+TRI.US,D,20251120,000000,134.55,134.69,131.41,131.7,1219922,0
+TRI.US,D,20251121,000000,131.23,135.86,131.11,135,1195598,0
+TRI.US,D,20251124,000000,135,135.665,132,132.5,1004197,0
+TRI.US,D,20251125,000000,131.82,134.01,131.82,133.72,633279,0
+TRI.US,D,20251126,000000,133.72,134.25,132.511,133.94,1050165,0
+TRI.US,D,20251128,000000,134,135.69,133.34,135.43,288721,0
+TRI.US,D,20251201,000000,133.53,134.68,132.921,133.21,594192,0
+TRI.US,D,20251202,000000,133.7,134.47,132.12,133.32,634582,0
+TRI.US,D,20251203,000000,133.32,134.71,133.11,134.3,613538,0
+TRI.US,D,20251204,000000,134.27,134.85,133.01,133.675,714801,0
+TRI.US,D,20251205,000000,133.88,135.93,133.17,133.42,723505,0
+TRI.US,D,20251208,000000,133.44,133.44,129.54,129.69,909859,0
+TRI.US,D,20251209,000000,129.86,130.63,128.59,128.65,645634,0
+TRI.US,D,20251210,000000,128.22,130.27,128.16,129.85,925252,0
+TRI.US,D,20251211,000000,130.7,132.89,130.285,131.91,834994,0
+TRI.US,D,20251212,000000,133.06,133.06,130.04,130.7,1050474,0
+TRI.US,D,20251215,000000,131.82,132.975,130.74,131.8,1122357,0
+TRI.US,D,20251216,000000,130.98,133.5,130.96,132.35,791947,0
+TRI.US,D,20251217,000000,131.7,134.13,131.54,132.08,1219406,0
+TRI.US,D,20251218,000000,132.7,133.72,130.7,131.47,1235269,0
+TRI.US,D,20251219,000000,131.47,132.45,130.98,131.63,3279812,0
+TRI.US,D,20251222,000000,132.42,133.09,131.06,133,769170,0
+TRI.US,D,20251223,000000,132.63,133.16,131.79,133.05,674622,0
+TRI.US,D,20251224,000000,132.89,133.695,132.28,133,377447,0
+TRI.US,D,20251226,000000,132.94,133.25,132.34,133.21,429863,0
+TRI.US,D,20251229,000000,132.87,133.58,132.37,133.22,552161,0
+TRI.US,D,20251230,000000,132.46,133.2,132.22,132.82,648313,0
+TRI.US,D,20251231,000000,132.71,132.71,131.7,131.89,958082,0
+TRI.US,D,20260102,000000,132.08,132.08,126.21,126.36,1306748,0
+TRI.US,D,20260105,000000,127.11,130.22,126.735,129.35,1107641,0
+TRI.US,D,20260106,000000,128.4,131.19,127.08,130.45,1113679,0
+TRI.US,D,20260107,000000,130.45,131.9,127.67,127.9,732453,0
+TRI.US,D,20260108,000000,127.28,129.83,127.15,129.38,662901,0
+TRI.US,D,20260109,000000,128.48,129.885,127.75,129.23,813673,0
+TRI.US,D,20260112,000000,128.13,129.89,128.13,128.91,1022941,0
+TRI.US,D,20260113,000000,128.71,128.8,125.8,126.53,859461,0
+TRI.US,D,20260114,000000,125.8,128.31,125.8,127.27,1194025,0
+TRI.US,D,20260115,000000,127.27,127.815,124.3205,124.84,1148443,0
+TRI.US,D,20260116,000000,125.4,125.76,123.21,124.02,2044200,0
+TRI.US,D,20260120,000000,122.18,123.16,120.34,121.03,1475786,0
+TRI.US,D,20260121,000000,120.75,121.125,118.64,120.11,1039683,0
+TRI.US,D,20260122,000000,120,122.49,119.74,121.85,949065,0
+TRI.US,D,20260123,000000,121.315,123.89,121.255,123.4,827266,0
+TRI.US,D,20260126,000000,123.19,124.18,122.59,123.28,737633,0
+TRI.US,D,20260127,000000,122.59,122.955,118.208,118.9,1166615,0
+TRI.US,D,20260128,000000,119.05,119.275,116.865,117.28,1270024,0
+TRI.US,D,20260129,000000,116.955,117.59,111.84,112.76,1862549,0
+TRI.US,D,20260130,000000,111.02,112.36,110,110.63,2186378,0
+TRI.US,D,20260202,000000,110.63,111.83,108.55,109.03,1536564,0
+TRI.US,D,20260203,000000,96.895,97.97,86.4201,91.95,8211586,0
+TRI.US,D,20260204,000000,91.09,94.68,87.815,93.56,4741066,0
+TRI.US,D,20260205,000000,97,100.96,85.02,88.31,8584446,0
+TRI.US,D,20260206,000000,89.34,90.07,85.14,88.07,4494406,0
+TRI.US,D,20260209,000000,88.3,89.775,86.45,89.31,2959634,0
+TRI.US,D,20260210,000000,88.25,94.15,86.26,90.86,5928165,0
+TRI.US,D,20260211,000000,90.33,90.51,86.33,89.2,3368773,0
+TRI.US,D,20260212,000000,89.2,89.6964,84.27,85.89,4447081,0
+TRI.US,D,20260213,000000,86.085,88.82,85.67,86.89,3294937,0
+TRI.US,D,20260217,000000,85.15,85.88,81.91,83.2,2511753,0
+TRI.US,D,20260218,000000,83.84,86.53,82.41,85.69,1857401,0
diff --git a/daily/us/nasdaq stocks/3/trmb.us.txt b/daily/us/nasdaq stocks/3/trmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b308c1006c7267da29c1b124e998b51752ea31bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trmb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRMB.US,D,20050225,000000,8.895,8.935,8.725,8.88,732232,0
+TRMB.US,D,20050228,000000,8.84,9.055,8.8,9.005,883868,0
+TRMB.US,D,20050301,000000,9.045,9.215,8.965,9.18,812408,0
+TRMB.US,D,20050302,000000,9.16,9.295,9.025,9.15,843524,0
+TRMB.US,D,20050303,000000,9.215,9.215,8.9,9.025,851480,0
+TRMB.US,D,20050304,000000,9.09,9.19,9.055,9.115,562672,0
+TRMB.US,D,20050307,000000,9.17,9.275,9.095,9.14,559136,0
+TRMB.US,D,20050308,000000,9.09,9.26,8.935,8.945,648164,0
+TRMB.US,D,20050309,000000,8.97,8.975,8.785,8.795,433940,0
+TRMB.US,D,20050310,000000,8.795,8.93,8.635,8.865,1252148,0
+TRMB.US,D,20050311,000000,8.91,8.97,8.785,8.785,910476,0
+TRMB.US,D,20050314,000000,8.845,8.91,8.775,8.805,1487024,0
+TRMB.US,D,20050315,000000,8.885,8.945,8.745,8.775,766192,0
+TRMB.US,D,20050316,000000,8.705,8.81,8.68,8.78,1764516,0
+TRMB.US,D,20050317,000000,8.75,9.195,8.73,9.09,2275292,0
+TRMB.US,D,20050318,000000,9.11,9.19,8.92,9.09,3333604,0
+TRMB.US,D,20050321,000000,9.19,9.19,8.99,9.145,4260512,0
+TRMB.US,D,20050322,000000,9.16,9.56,9.125,9.375,4311040,0
+TRMB.US,D,20050323,000000,9.32,9.38,9.135,9.135,1318868,0
+TRMB.US,D,20050324,000000,9.14,9.315,9.14,9.24,794472,0
+TRMB.US,D,20050328,000000,9.28,9.28,8.445,8.445,4216204,0
+TRMB.US,D,20050329,000000,8.5,8.5,7.8,7.985,5899176,0
+TRMB.US,D,20050330,000000,7.95,8.365,7.95,8.325,3286100,0
+TRMB.US,D,20050331,000000,8.32,8.64,8.285,8.455,2879124,0
+TRMB.US,D,20050401,000000,8.41,8.66,8.295,8.42,1441492,0
+TRMB.US,D,20050404,000000,8.38,8.555,8.325,8.475,994436,0
+TRMB.US,D,20050405,000000,8.6,8.675,8.525,8.62,1578952,0
+TRMB.US,D,20050406,000000,8.67,8.825,8.57,8.6,1254668,0
+TRMB.US,D,20050407,000000,8.57,8.72,8.545,8.66,780992,0
+TRMB.US,D,20050408,000000,8.625,8.68,8.385,8.41,1209424,0
+TRMB.US,D,20050411,000000,8.42,8.63,8.375,8.48,1375864,0
+TRMB.US,D,20050412,000000,8.465,8.695,8.34,8.655,1528396,0
+TRMB.US,D,20050413,000000,8.69,8.695,8.5,8.53,1203352,0
+TRMB.US,D,20050414,000000,8.595,8.6,7.92,7.97,2723100,0
+TRMB.US,D,20050415,000000,7.985,7.985,7.52,7.645,2895072,0
+TRMB.US,D,20050418,000000,7.725,7.73,7.57,7.66,1995720,0
+TRMB.US,D,20050419,000000,7.65,7.75,7.585,7.66,2471656,0
+TRMB.US,D,20050420,000000,7.75,8.41,7.73,8.17,4389264,0
+TRMB.US,D,20050421,000000,8.385,8.49,8.285,8.49,1505032,0
+TRMB.US,D,20050422,000000,8.5,9.095,8.43,8.93,4927624,0
+TRMB.US,D,20050425,000000,8.94,9.045,8.775,9,2241044,0
+TRMB.US,D,20050426,000000,9,9.115,8.75,8.825,1553428,0
+TRMB.US,D,20050427,000000,8.76,8.87,8.57,8.765,1557932,0
+TRMB.US,D,20050428,000000,8.71,8.805,8.58,8.58,1071940,0
+TRMB.US,D,20050429,000000,8.58,8.74,8.34,8.605,1600660,0
+TRMB.US,D,20050502,000000,8.66,8.8,8.62,8.74,1439352,0
+TRMB.US,D,20050503,000000,8.74,8.935,8.67,8.805,1305600,0
+TRMB.US,D,20050504,000000,8.79,9.055,8.725,9.04,1201948,0
+TRMB.US,D,20050505,000000,9.045,9.065,8.875,9.025,1624208,0
+TRMB.US,D,20050506,000000,8.965,9.045,8.885,9.005,1077212,0
+TRMB.US,D,20050509,000000,9.025,9.33,9.01,9.33,2118040,0
+TRMB.US,D,20050510,000000,9.25,9.35,9.18,9.23,1625452,0
+TRMB.US,D,20050511,000000,9.19,9.27,8.985,9.125,877532,0
+TRMB.US,D,20050512,000000,9.155,9.27,9.05,9.09,941804,0
+TRMB.US,D,20050513,000000,9.085,9.125,8.955,9.08,1010276,0
+TRMB.US,D,20050516,000000,9.12,9.31,9.085,9.31,1005840,0
+TRMB.US,D,20050517,000000,9.24,9.375,9.2,9.31,859368,0
+TRMB.US,D,20050518,000000,9.375,9.74,9.345,9.725,1664760,0
+TRMB.US,D,20050519,000000,9.73,9.805,9.615,9.805,1122308,0
+TRMB.US,D,20050520,000000,9.75,9.805,9.645,9.785,819052,0
+TRMB.US,D,20050523,000000,9.75,9.875,9.74,9.865,1125656,0
+TRMB.US,D,20050524,000000,9.885,10.19,9.825,10.105,1955560,0
+TRMB.US,D,20050525,000000,10.05,10.09,9.885,9.96,1662400,0
+TRMB.US,D,20050526,000000,10.01,10.1,9.965,10.025,1326220,0
+TRMB.US,D,20050527,000000,9.995,10.275,9.9,10.26,1231160,0
+TRMB.US,D,20050531,000000,10.19,10.27,9.93,9.935,1153684,0
+TRMB.US,D,20050601,000000,9.945,10.195,9.88,10.02,904840,0
+TRMB.US,D,20050602,000000,9.975,10.07,9.9,10,1722284,0
+TRMB.US,D,20050603,000000,9.995,10.01,9.805,9.875,1268464,0
+TRMB.US,D,20050606,000000,9.805,9.85,9.705,9.795,1086324,0
+TRMB.US,D,20050607,000000,9.785,10.215,9.755,9.795,1749300,0
+TRMB.US,D,20050608,000000,9.85,9.865,9.55,9.66,804948,0
+TRMB.US,D,20050609,000000,9.63,9.705,9.455,9.685,497160,0
+TRMB.US,D,20050610,000000,9.645,9.745,9.52,9.555,456740,0
+TRMB.US,D,20050613,000000,9.51,9.715,9.51,9.64,520628,0
+TRMB.US,D,20050614,000000,9.625,9.715,9.6,9.665,634632,0
+TRMB.US,D,20050615,000000,9.685,9.75,9.385,9.42,1323808,0
+TRMB.US,D,20050616,000000,9.41,9.49,9.285,9.365,1201392,0
+TRMB.US,D,20050617,000000,9.375,9.57,9.29,9.5,1556524,0
+TRMB.US,D,20050620,000000,9.46,9.595,9.25,9.5,890492,0
+TRMB.US,D,20050621,000000,9.5,9.855,9.5,9.785,1615460,0
+TRMB.US,D,20050622,000000,9.86,10,9.805,9.865,1272688,0
+TRMB.US,D,20050623,000000,9.9,9.98,9.65,9.65,1077436,0
+TRMB.US,D,20050624,000000,9.695,9.805,9.5,9.705,12947732,0
+TRMB.US,D,20050627,000000,9.775,9.785,9.66,9.715,1949400,0
+TRMB.US,D,20050628,000000,9.745,9.935,9.7,9.905,1243916,0
+TRMB.US,D,20050629,000000,9.95,10.055,9.69,9.75,1308156,0
+TRMB.US,D,20050630,000000,9.77,9.91,9.67,9.74,1618148,0
+TRMB.US,D,20050701,000000,9.77,9.835,9.635,9.65,934912,0
+TRMB.US,D,20050705,000000,9.625,9.69,9.555,9.66,1145556,0
+TRMB.US,D,20050706,000000,9.635,9.825,9.59,9.75,1231584,0
+TRMB.US,D,20050707,000000,9.705,9.795,9.705,9.78,783380,0
+TRMB.US,D,20050708,000000,9.8,9.995,9.795,9.99,997740,0
+TRMB.US,D,20050711,000000,9.975,10.125,9.9,10.045,772584,0
+TRMB.US,D,20050712,000000,10.035,10.095,9.95,10.055,305008,0
+TRMB.US,D,20050713,000000,10.01,10.07,9.84,9.985,538524,0
+TRMB.US,D,20050714,000000,10.125,10.295,10.08,10.24,1458040,0
+TRMB.US,D,20050715,000000,10.205,10.325,10.125,10.23,753488,0
+TRMB.US,D,20050718,000000,10.25,10.25,10.1,10.165,457708,0
+TRMB.US,D,20050719,000000,10.15,10.82,10.135,10.685,2926604,0
+TRMB.US,D,20050720,000000,10.76,11.135,10.66,11.08,2551896,0
+TRMB.US,D,20050721,000000,11.03,11.135,10.85,10.855,1947684,0
+TRMB.US,D,20050722,000000,10.845,10.91,10.785,10.845,752252,0
+TRMB.US,D,20050725,000000,10.91,10.965,10.85,10.935,1070044,0
+TRMB.US,D,20050726,000000,10.96,11.005,10.8,10.9,1839816,0
+TRMB.US,D,20050727,000000,9.375,9.425,8.785,9.385,14262288,0
+TRMB.US,D,20050728,000000,9.375,10.045,9.25,9.76,4831976,0
+TRMB.US,D,20050729,000000,9.73,9.99,9.63,9.74,1555428,0
+TRMB.US,D,20050801,000000,9.74,9.915,9.545,9.58,1930596,0
+TRMB.US,D,20050802,000000,9.555,9.705,9.51,9.66,1505772,0
+TRMB.US,D,20050803,000000,9.645,9.66,9.385,9.42,2032844,0
+TRMB.US,D,20050804,000000,9.44,9.44,9.07,9.195,3005260,0
+TRMB.US,D,20050805,000000,9.18,9.325,9.18,9.3,871984,0
+TRMB.US,D,20050808,000000,9.365,9.365,8.94,9.01,2267544,0
+TRMB.US,D,20050809,000000,9,9.1,8.94,9.08,1289008,0
+TRMB.US,D,20050810,000000,9.115,9.19,9.025,9.115,1292248,0
+TRMB.US,D,20050811,000000,9.1,9.27,9.1,9.17,1301424,0
+TRMB.US,D,20050812,000000,9.135,9.19,8.975,9.07,1097672,0
+TRMB.US,D,20050815,000000,9.1,9.27,9,9.2,1026132,0
+TRMB.US,D,20050816,000000,9.24,9.33,9.2,9.275,1445744,0
+TRMB.US,D,20050817,000000,9.22,9.305,9.145,9.16,633216,0
+TRMB.US,D,20050818,000000,9.16,9.16,8.925,9,854140,0
+TRMB.US,D,20050819,000000,9.025,9.08,8.91,8.95,1004852,0
+TRMB.US,D,20050822,000000,8.95,9.09,8.95,9.005,891668,0
+TRMB.US,D,20050823,000000,9,9.025,8.94,8.955,853180,0
+TRMB.US,D,20050824,000000,8.955,9.005,8.885,8.9,980940,0
+TRMB.US,D,20050825,000000,8.91,8.92,8.78,8.785,846952,0
+TRMB.US,D,20050826,000000,8.785,8.805,8.42,8.545,4119088,0
+TRMB.US,D,20050829,000000,8.505,8.505,8.34,8.465,2177444,0
+TRMB.US,D,20050830,000000,8.59,8.935,8.5,8.85,2067636,0
+TRMB.US,D,20050831,000000,8.9,9.2,8.865,9.13,3027104,0
+TRMB.US,D,20050901,000000,9.15,9.25,9.125,9.18,1703960,0
+TRMB.US,D,20050902,000000,9.16,9.25,9.125,9.18,1155876,0
+TRMB.US,D,20050906,000000,9.18,9.195,8.69,8.795,2312812,0
+TRMB.US,D,20050907,000000,8.785,8.92,8.685,8.795,1629404,0
+TRMB.US,D,20050908,000000,8.76,8.895,8.555,8.595,1316404,0
+TRMB.US,D,20050909,000000,8.575,8.63,8.265,8.315,2586668,0
+TRMB.US,D,20050912,000000,8.27,8.365,7.785,8.1,12313980,0
+TRMB.US,D,20050913,000000,8.125,8.23,8.1,8.15,3751864,0
+TRMB.US,D,20050914,000000,8.215,8.705,8.19,8.56,5828284,0
+TRMB.US,D,20050915,000000,8.625,8.73,8.525,8.605,4028076,0
+TRMB.US,D,20050916,000000,8.625,8.67,8.515,8.6,3266876,0
+TRMB.US,D,20050919,000000,8.58,8.625,8.445,8.5,1700548,0
+TRMB.US,D,20050920,000000,8.445,8.57,8.445,8.49,1165688,0
+TRMB.US,D,20050921,000000,8.465,8.535,8.285,8.3,2304108,0
+TRMB.US,D,20050922,000000,8.25,8.34,8.05,8.19,1724964,0
+TRMB.US,D,20050923,000000,8.165,8.25,8.125,8.19,1091980,0
+TRMB.US,D,20050926,000000,8.24,8.285,8.045,8.125,1165988,0
+TRMB.US,D,20050927,000000,8.105,8.355,8.055,8.265,1296784,0
+TRMB.US,D,20050928,000000,8.27,8.555,8.27,8.545,2274120,0
+TRMB.US,D,20050929,000000,8.54,8.59,8.385,8.475,1932504,0
+TRMB.US,D,20050930,000000,8.485,8.495,8.35,8.42,1532760,0
+TRMB.US,D,20051003,000000,8.41,8.6,8.41,8.58,1683204,0
+TRMB.US,D,20051004,000000,8.585,8.67,8.465,8.475,759276,0
+TRMB.US,D,20051005,000000,8.5,8.6,8.35,8.405,1348188,0
+TRMB.US,D,20051006,000000,8.4,8.42,8.04,8.15,1555976,0
+TRMB.US,D,20051007,000000,8.18,8.26,8.03,8.075,2094292,0
+TRMB.US,D,20051010,000000,8.075,8.075,7.85,7.885,2206700,0
+TRMB.US,D,20051011,000000,7.9,7.9,7.76,7.76,1531380,0
+TRMB.US,D,20051012,000000,7.745,7.775,7.61,7.675,1593540,0
+TRMB.US,D,20051013,000000,7.705,7.925,7.61,7.79,3798736,0
+TRMB.US,D,20051014,000000,7.81,7.835,7.725,7.745,2850584,0
+TRMB.US,D,20051017,000000,7.75,7.855,7.66,7.8,1939652,0
+TRMB.US,D,20051018,000000,7.87,7.87,7.73,7.735,1250916,0
+TRMB.US,D,20051019,000000,7.725,7.825,7.675,7.75,1636284,0
+TRMB.US,D,20051020,000000,7.75,7.91,7.675,7.845,1379264,0
+TRMB.US,D,20051021,000000,6.76,7.41,6.66,7.105,10645288,0
+TRMB.US,D,20051024,000000,7.15,7.395,7.105,7.375,2552572,0
+TRMB.US,D,20051025,000000,7.335,7.415,7.325,7.37,2407960,0
+TRMB.US,D,20051026,000000,7.35,7.375,7.175,7.275,2421292,0
+TRMB.US,D,20051027,000000,7.245,7.285,7.165,7.225,1720332,0
+TRMB.US,D,20051028,000000,7.235,7.265,7.14,7.195,1894712,0
+TRMB.US,D,20051031,000000,7.205,7.3,7.175,7.22,1618880,0
+TRMB.US,D,20051101,000000,7.215,7.4,7.2,7.285,2169444,0
+TRMB.US,D,20051102,000000,7.285,7.52,7.265,7.475,2625724,0
+TRMB.US,D,20051103,000000,7.5,7.5,7.33,7.365,1749948,0
+TRMB.US,D,20051104,000000,7.355,7.4,7.28,7.36,1687056,0
+TRMB.US,D,20051107,000000,7.31,7.375,7.31,7.33,2098312,0
+TRMB.US,D,20051108,000000,7.315,7.4,7.27,7.37,1196936,0
+TRMB.US,D,20051109,000000,7.385,7.395,7.315,7.37,943700,0
+TRMB.US,D,20051110,000000,7.375,7.48,7.33,7.43,2080204,0
+TRMB.US,D,20051111,000000,7.42,7.595,7.42,7.56,2368144,0
+TRMB.US,D,20051114,000000,7.53,7.665,7.53,7.65,1186720,0
+TRMB.US,D,20051115,000000,7.65,7.67,7.535,7.595,682160,0
+TRMB.US,D,20051116,000000,7.55,7.59,7.425,7.48,623096,0
+TRMB.US,D,20051117,000000,7.53,7.53,7.45,7.505,1213400,0
+TRMB.US,D,20051118,000000,7.555,7.63,7.525,7.575,594444,0
+TRMB.US,D,20051121,000000,7.575,7.74,7.535,7.69,1231128,0
+TRMB.US,D,20051122,000000,7.69,7.905,7.69,7.895,927640,0
+TRMB.US,D,20051123,000000,7.955,7.985,7.89,7.925,840764,0
+TRMB.US,D,20051125,000000,7.93,8.025,7.86,7.95,725220,0
+TRMB.US,D,20051128,000000,7.99,8.05,7.84,7.905,1398272,0
+TRMB.US,D,20051129,000000,7.87,8.055,7.87,8.015,1490684,0
+TRMB.US,D,20051130,000000,7.99,8.175,7.99,8.145,1616392,0
+TRMB.US,D,20051201,000000,8.145,8.5,8.125,8.485,1977376,0
+TRMB.US,D,20051202,000000,8.525,8.565,8.395,8.43,1451240,0
+TRMB.US,D,20051205,000000,8.385,8.555,8.385,8.48,1828544,0
+TRMB.US,D,20051206,000000,8.5,8.7,8.48,8.635,1784380,0
+TRMB.US,D,20051207,000000,8.67,8.7,8.505,8.535,1478784,0
+TRMB.US,D,20051208,000000,8.5,8.51,8.29,8.465,1470868,0
+TRMB.US,D,20051209,000000,8.465,8.555,8.44,8.51,469264,0
+TRMB.US,D,20051212,000000,8.525,8.595,8.385,8.48,790136,0
+TRMB.US,D,20051213,000000,8.48,8.57,8.43,8.51,1263796,0
+TRMB.US,D,20051214,000000,8.48,8.57,8.475,8.55,1444572,0
+TRMB.US,D,20051215,000000,8.535,8.61,8.49,8.6,1008952,0
+TRMB.US,D,20051216,000000,8.635,8.65,8.575,8.615,1474056,0
+TRMB.US,D,20051219,000000,8.59,8.68,8.535,8.57,1039540,0
+TRMB.US,D,20051220,000000,8.555,8.555,8.44,8.5,1817900,0
+TRMB.US,D,20051221,000000,8.45,8.635,8.43,8.58,893868,0
+TRMB.US,D,20051222,000000,8.52,8.615,8.48,8.59,1036988,0
+TRMB.US,D,20051223,000000,8.55,8.685,8.55,8.64,387132,0
+TRMB.US,D,20051227,000000,8.64,8.7,8.455,8.47,705016,0
+TRMB.US,D,20051228,000000,8.525,8.525,8.35,8.49,1495092,0
+TRMB.US,D,20051229,000000,8.475,9.49,8.475,8.965,3177992,0
+TRMB.US,D,20051230,000000,8.92,9.02,8.78,8.875,971808,0
+TRMB.US,D,20060103,000000,8.895,9.035,8.835,9.015,1817932,0
+TRMB.US,D,20060104,000000,9.01,9.1,8.9,9.03,848884,0
+TRMB.US,D,20060105,000000,8.995,9.085,8.945,9,872960,0
+TRMB.US,D,20060106,000000,8.95,9.1,8.875,9.07,682368,0
+TRMB.US,D,20060109,000000,8.98,9.205,8.875,9.17,1234848,0
+TRMB.US,D,20060110,000000,9.105,9.43,9.105,9.43,1287416,0
+TRMB.US,D,20060111,000000,9.39,9.58,9.35,9.455,1221120,0
+TRMB.US,D,20060112,000000,9.385,9.44,9.28,9.44,932276,0
+TRMB.US,D,20060113,000000,9.385,9.43,9.19,9.205,1649508,0
+TRMB.US,D,20060117,000000,9.205,9.24,8.81,8.875,2076900,0
+TRMB.US,D,20060118,000000,8.69,8.885,8.65,8.875,1611964,0
+TRMB.US,D,20060119,000000,8.875,9.265,8.875,9.115,1876172,0
+TRMB.US,D,20060120,000000,9.155,9.18,8.855,8.935,1107292,0
+TRMB.US,D,20060123,000000,8.9,8.92,8.715,8.795,1149852,0
+TRMB.US,D,20060124,000000,8.775,8.925,8.68,8.755,3964920,0
+TRMB.US,D,20060125,000000,9.76,10.485,9.75,10.44,8886252,0
+TRMB.US,D,20060126,000000,10.31,10.355,10.16,10.25,3543304,0
+TRMB.US,D,20060127,000000,10.07,10.15,9.905,9.975,3565008,0
+TRMB.US,D,20060130,000000,9.92,10.145,9.91,10.055,1707268,0
+TRMB.US,D,20060131,000000,9.985,10.12,9.965,10.005,1690904,0
+TRMB.US,D,20060201,000000,10,10.05,9.805,9.895,1978472,0
+TRMB.US,D,20060202,000000,9.935,9.94,9.78,9.875,2185700,0
+TRMB.US,D,20060203,000000,9.795,9.875,9.56,9.68,2202896,0
+TRMB.US,D,20060206,000000,9.67,9.82,9.59,9.6,1128168,0
+TRMB.US,D,20060207,000000,9.575,9.705,9.57,9.675,1138064,0
+TRMB.US,D,20060208,000000,9.825,9.875,9.71,9.75,1235252,0
+TRMB.US,D,20060209,000000,9.72,9.875,9.68,9.755,1674360,0
+TRMB.US,D,20060210,000000,9.795,9.81,9.57,9.715,1412860,0
+TRMB.US,D,20060213,000000,9.66,9.745,9.535,9.555,799304,0
+TRMB.US,D,20060214,000000,9.6,9.735,9.58,9.68,781604,0
+TRMB.US,D,20060215,000000,9.685,9.775,9.68,9.715,866956,0
+TRMB.US,D,20060216,000000,9.695,9.865,9.695,9.8,924776,0
+TRMB.US,D,20060217,000000,9.845,9.875,9.75,9.805,1010460,0
+TRMB.US,D,20060221,000000,9.86,9.86,9.66,9.76,902028,0
+TRMB.US,D,20060222,000000,9.875,10.08,9.785,10.02,1487136,0
+TRMB.US,D,20060223,000000,9.965,10.145,9.885,10.08,1361068,0
+TRMB.US,D,20060224,000000,10.045,10.125,9.92,10.125,628244,0
+TRMB.US,D,20060227,000000,10.08,10.34,10.08,10.26,1313044,0
+TRMB.US,D,20060228,000000,10.215,10.295,10.2,10.225,1900136,0
+TRMB.US,D,20060301,000000,10.225,10.31,10.205,10.285,1212148,0
+TRMB.US,D,20060302,000000,10.27,10.91,10.225,10.875,2827748,0
+TRMB.US,D,20060303,000000,10.8,10.905,10.6,10.74,1362144,0
+TRMB.US,D,20060306,000000,10.78,10.78,10.475,10.625,1001900,0
+TRMB.US,D,20060307,000000,10.53,10.675,10.43,10.58,1295104,0
+TRMB.US,D,20060308,000000,10.5,10.535,10.365,10.52,920232,0
+TRMB.US,D,20060309,000000,10.56,10.68,10.2,10.215,1483992,0
+TRMB.US,D,20060310,000000,10.185,10.365,10.185,10.285,725000,0
+TRMB.US,D,20060313,000000,10.27,10.52,10.26,10.465,1016516,0
+TRMB.US,D,20060314,000000,10.4,10.625,10.395,10.59,590192,0
+TRMB.US,D,20060315,000000,10.615,10.615,10.4,10.525,1194844,0
+TRMB.US,D,20060316,000000,10.57,10.865,10.545,10.705,1335300,0
+TRMB.US,D,20060317,000000,10.69,10.7,10.52,10.66,929520,0
+TRMB.US,D,20060320,000000,10.66,11.02,10.625,10.975,1166404,0
+TRMB.US,D,20060321,000000,11.025,11.1,10.9,11.07,1359172,0
+TRMB.US,D,20060322,000000,11,11.13,10.855,11.125,1708512,0
+TRMB.US,D,20060323,000000,11.075,11.18,11.01,11.08,1473664,0
+TRMB.US,D,20060324,000000,11,11.25,11,11.24,749728,0
+TRMB.US,D,20060327,000000,11.25,11.25,11.095,11.13,1038300,0
+TRMB.US,D,20060328,000000,11.1,11.105,10.9,10.92,1068648,0
+TRMB.US,D,20060329,000000,10.92,11.205,10.895,11.195,523600,0
+TRMB.US,D,20060330,000000,11.19,11.24,10.945,11.02,991656,0
+TRMB.US,D,20060331,000000,11.07,11.325,11,11.26,1254508,0
+TRMB.US,D,20060403,000000,11.305,11.305,10.945,10.965,1555552,0
+TRMB.US,D,20060404,000000,10.93,11.125,10.92,11.08,764764,0
+TRMB.US,D,20060405,000000,11.055,11.26,11,11.19,672748,0
+TRMB.US,D,20060406,000000,11.19,11.255,11.115,11.16,678412,0
+TRMB.US,D,20060407,000000,11.215,11.295,11.01,11.125,666860,0
+TRMB.US,D,20060410,000000,11.135,11.18,10.85,10.95,1035396,0
+TRMB.US,D,20060411,000000,10.99,11.01,10.7,10.725,930192,0
+TRMB.US,D,20060412,000000,10.75,10.75,10.57,10.695,828644,0
+TRMB.US,D,20060413,000000,10.66,10.85,10.525,10.76,895004,0
+TRMB.US,D,20060417,000000,10.705,10.88,10.695,10.88,695360,0
+TRMB.US,D,20060418,000000,10.885,10.885,10.59,10.745,1804148,0
+TRMB.US,D,20060419,000000,10.825,11.11,10.82,11.11,2104584,0
+TRMB.US,D,20060420,000000,10.965,12.465,10.91,12.07,6416448,0
+TRMB.US,D,20060421,000000,12.035,12.075,11.84,12.025,1326696,0
+TRMB.US,D,20060424,000000,11.94,12.06,11.715,11.825,1474100,0
+TRMB.US,D,20060425,000000,11.85,12.1,11.8,11.99,1144560,0
+TRMB.US,D,20060426,000000,11.99,11.99,11.65,11.82,1232836,0
+TRMB.US,D,20060427,000000,11.76,11.85,11.68,11.77,750296,0
+TRMB.US,D,20060428,000000,11.7,12,11.67,11.845,1173180,0
+TRMB.US,D,20060501,000000,11.81,11.865,11.695,11.78,1257340,0
+TRMB.US,D,20060502,000000,11.76,12.035,11.74,11.93,1135216,0
+TRMB.US,D,20060503,000000,11.98,12.055,11.735,11.8,1093588,0
+TRMB.US,D,20060504,000000,11.84,12.125,11.795,12.02,1328440,0
+TRMB.US,D,20060505,000000,12.02,12.165,11.73,12.13,1017860,0
+TRMB.US,D,20060508,000000,12.07,12.225,11.975,12.105,988800,0
+TRMB.US,D,20060509,000000,12.125,12.2,12.055,12.115,624444,0
+TRMB.US,D,20060510,000000,12.06,12.205,11.845,12.045,968320,0
+TRMB.US,D,20060511,000000,12.08,12.18,11.92,11.92,796808,0
+TRMB.US,D,20060512,000000,11.945,11.945,11.525,11.555,801392,0
+TRMB.US,D,20060515,000000,11.48,11.645,11.24,11.4,1123744,0
+TRMB.US,D,20060516,000000,11.365,11.46,11.23,11.435,1048064,0
+TRMB.US,D,20060517,000000,11.34,11.35,11.155,11.22,2024300,0
+TRMB.US,D,20060518,000000,11.285,11.44,11.22,11.27,1491660,0
+TRMB.US,D,20060519,000000,11.265,11.345,10.975,11.105,1781244,0
+TRMB.US,D,20060522,000000,11.055,11.275,11.015,11.195,2444804,0
+TRMB.US,D,20060523,000000,11.26,11.98,11.225,11.615,2728372,0
+TRMB.US,D,20060524,000000,11.65,11.65,11.205,11.5,1360912,0
+TRMB.US,D,20060525,000000,11.47,11.71,11.45,11.695,920880,0
+TRMB.US,D,20060526,000000,11.735,11.91,11.735,11.785,734204,0
+TRMB.US,D,20060530,000000,11.825,11.825,11.25,11.35,1274536,0
+TRMB.US,D,20060531,000000,11.295,11.6,11.1,11.485,2384680,0
+TRMB.US,D,20060601,000000,11.43,11.43,11.235,11.4,1580892,0
+TRMB.US,D,20060602,000000,11.36,11.46,11.19,11.295,802532,0
+TRMB.US,D,20060605,000000,11.2,11.34,11.08,11.11,660432,0
+TRMB.US,D,20060606,000000,11.215,11.215,10.94,11.055,813760,0
+TRMB.US,D,20060607,000000,11.065,11.07,10.875,10.94,667660,0
+TRMB.US,D,20060608,000000,10.875,10.92,10.3,10.49,1797996,0
+TRMB.US,D,20060609,000000,10.58,10.85,10.56,10.65,906104,0
+TRMB.US,D,20060612,000000,10.68,10.695,10.35,10.375,802156,0
+TRMB.US,D,20060613,000000,10.35,10.41,10.14,10.25,1204244,0
+TRMB.US,D,20060614,000000,10.17,10.35,10.07,10.195,1186556,0
+TRMB.US,D,20060615,000000,10.215,10.625,10.215,10.56,774032,0
+TRMB.US,D,20060616,000000,10.535,10.6,10.28,10.315,735440,0
+TRMB.US,D,20060619,000000,10.305,10.33,10.135,10.135,534120,0
+TRMB.US,D,20060620,000000,10.125,10.22,10.02,10.03,962960,0
+TRMB.US,D,20060621,000000,10.025,10.505,10.025,10.34,1035152,0
+TRMB.US,D,20060622,000000,10.35,10.38,10.13,10.19,613200,0
+TRMB.US,D,20060623,000000,10.21,10.215,9.975,10.08,672900,0
+TRMB.US,D,20060626,000000,10.075,10.25,10.05,10.06,893688,0
+TRMB.US,D,20060627,000000,10.045,10.06,9.78,9.84,1254036,0
+TRMB.US,D,20060628,000000,9.825,10.075,9.82,10.05,1124860,0
+TRMB.US,D,20060629,000000,10.085,10.72,10.05,10.655,1422484,0
+TRMB.US,D,20060630,000000,10.66,11.18,10.63,11.16,1918312,0
+TRMB.US,D,20060703,000000,11.18,11.35,11.125,11.345,1089880,0
+TRMB.US,D,20060705,000000,11.31,11.365,11.18,11.275,1584740,0
+TRMB.US,D,20060706,000000,11.26,11.335,11.25,11.325,720980,0
+TRMB.US,D,20060707,000000,11.31,11.48,11.1,11.285,2530100,0
+TRMB.US,D,20060710,000000,11.285,11.38,11.25,11.3,1229612,0
+TRMB.US,D,20060711,000000,11.31,11.625,11.25,11.54,1492280,0
+TRMB.US,D,20060712,000000,11.5,11.565,11.375,11.44,2237492,0
+TRMB.US,D,20060713,000000,11.35,11.43,11.25,11.385,1826720,0
+TRMB.US,D,20060714,000000,11.34,11.375,10.925,11.095,1624692,0
+TRMB.US,D,20060717,000000,11.05,11.06,10.67,10.725,1739168,0
+TRMB.US,D,20060718,000000,10.71,10.82,10.395,10.675,1875572,0
+TRMB.US,D,20060719,000000,10.7,10.935,10.44,10.83,2517292,0
+TRMB.US,D,20060720,000000,10.875,10.895,10.75,10.785,1340184,0
+TRMB.US,D,20060721,000000,10.82,10.825,10.59,10.645,2629340,0
+TRMB.US,D,20060724,000000,10.71,10.99,10.69,10.695,1745128,0
+TRMB.US,D,20060725,000000,10.74,10.89,10.66,10.75,1780584,0
+TRMB.US,D,20060726,000000,11.08,11.975,11.01,11.58,5879008,0
+TRMB.US,D,20060727,000000,11.645,11.81,11.595,11.675,2528904,0
+TRMB.US,D,20060728,000000,11.67,11.81,11.505,11.595,1846148,0
+TRMB.US,D,20060731,000000,11.49,12.02,11.42,12.01,2249880,0
+TRMB.US,D,20060801,000000,11.88,11.93,11.435,11.68,1476068,0
+TRMB.US,D,20060802,000000,11.795,11.98,11.625,11.74,1068392,0
+TRMB.US,D,20060803,000000,11.76,12.305,11.665,12.26,2354336,0
+TRMB.US,D,20060804,000000,12.25,12.59,12.02,12.135,2961360,0
+TRMB.US,D,20060807,000000,12.15,12.25,11.955,12.13,2138164,0
+TRMB.US,D,20060808,000000,12.215,12.24,12,12.055,1006720,0
+TRMB.US,D,20060809,000000,12.025,12.26,11.725,11.8,1423040,0
+TRMB.US,D,20060810,000000,11.735,12.215,11.41,12.105,1866324,0
+TRMB.US,D,20060811,000000,12.105,12.125,11.965,12.015,983720,0
+TRMB.US,D,20060814,000000,12.045,12.155,11.775,11.775,1159204,0
+TRMB.US,D,20060815,000000,11.82,12.055,11.69,11.97,2456900,0
+TRMB.US,D,20060816,000000,12.135,12.375,11.955,12.215,2486068,0
+TRMB.US,D,20060817,000000,12.25,12.355,12.15,12.225,1651288,0
+TRMB.US,D,20060818,000000,12.205,12.34,12.1,12.25,873120,0
+TRMB.US,D,20060821,000000,12.375,13.1,12.3,12.775,7020308,0
+TRMB.US,D,20060822,000000,12.835,13.045,12.56,12.69,4533628,0
+TRMB.US,D,20060823,000000,12.735,12.79,12.34,12.465,2449560,0
+TRMB.US,D,20060824,000000,12.465,12.51,11.57,11.895,4275948,0
+TRMB.US,D,20060825,000000,11.805,11.995,11.67,11.895,1955592,0
+TRMB.US,D,20060828,000000,11.865,12.26,11.815,12.23,2475896,0
+TRMB.US,D,20060829,000000,12.25,12.345,12.01,12.205,1130408,0
+TRMB.US,D,20060830,000000,12.3,12.535,12.13,12.49,2231816,0
+TRMB.US,D,20060831,000000,12.44,12.535,12.225,12.24,1198056,0
+TRMB.US,D,20060901,000000,12.24,12.275,12.06,12.22,689888,0
+TRMB.US,D,20060905,000000,12.255,12.465,12.095,12.3,1208648,0
+TRMB.US,D,20060906,000000,12.23,12.23,11.95,12.055,2024116,0
+TRMB.US,D,20060907,000000,12.025,12.4,11.93,12.055,953232,0
+TRMB.US,D,20060908,000000,12.1,12.24,11.95,12.025,872000,0
+TRMB.US,D,20060911,000000,12,12.285,11.83,11.96,1251180,0
+TRMB.US,D,20060912,000000,11.965,12.165,11.82,12.08,1637712,0
+TRMB.US,D,20060913,000000,12,12.225,12,12.135,706496,0
+TRMB.US,D,20060914,000000,12.045,12.19,11.91,12.05,1696528,0
+TRMB.US,D,20060915,000000,12.09,12.105,11.9,11.945,902696,0
+TRMB.US,D,20060918,000000,11.935,11.945,11.545,11.6,1548312,0
+TRMB.US,D,20060919,000000,11.505,11.655,11.325,11.635,1720928,0
+TRMB.US,D,20060920,000000,11.65,11.76,11.59,11.695,938864,0
+TRMB.US,D,20060921,000000,11.68,11.865,11.58,11.745,1373424,0
+TRMB.US,D,20060922,000000,11.68,11.76,11.415,11.48,845208,0
+TRMB.US,D,20060925,000000,11.425,11.64,11.425,11.605,1162108,0
+TRMB.US,D,20060926,000000,11.56,11.81,11.41,11.775,2007712,0
+TRMB.US,D,20060927,000000,11.775,11.81,11.715,11.785,982736,0
+TRMB.US,D,20060928,000000,11.775,11.885,11.705,11.865,1542776,0
+TRMB.US,D,20060929,000000,11.805,11.9,11.695,11.77,1157040,0
+TRMB.US,D,20061002,000000,11.81,11.84,11.33,11.645,5067592,0
+TRMB.US,D,20061003,000000,11.595,11.785,11.475,11.775,1982412,0
+TRMB.US,D,20061004,000000,11.74,11.965,11.66,11.875,1814180,0
+TRMB.US,D,20061005,000000,11.895,12.195,11.875,12.19,987720,0
+TRMB.US,D,20061006,000000,12.135,12.18,11.875,11.925,852636,0
+TRMB.US,D,20061009,000000,11.955,12.08,11.875,11.99,753624,0
+TRMB.US,D,20061010,000000,12,12.225,11.92,12.13,1187116,0
+TRMB.US,D,20061011,000000,12.06,12.41,12.015,12.24,1031268,0
+TRMB.US,D,20061012,000000,12.29,12.5,12.27,12.5,799636,0
+TRMB.US,D,20061013,000000,12.46,12.625,12.43,12.6,615076,0
+TRMB.US,D,20061016,000000,12.625,12.715,12.58,12.705,691028,0
+TRMB.US,D,20061017,000000,12.69,12.715,12.57,12.64,1384140,0
+TRMB.US,D,20061018,000000,12.67,12.67,12.325,12.33,563752,0
+TRMB.US,D,20061019,000000,12.355,12.355,12.14,12.23,869656,0
+TRMB.US,D,20061020,000000,12.025,12.1,11.16,11.16,5886200,0
+TRMB.US,D,20061023,000000,11.215,11.215,11,11.055,3285604,0
+TRMB.US,D,20061024,000000,11.01,11.15,10.725,11.05,4534184,0
+TRMB.US,D,20061025,000000,11.98,12.385,11.88,12.215,6300824,0
+TRMB.US,D,20061026,000000,12.21,12.21,11.875,12.15,2143096,0
+TRMB.US,D,20061027,000000,12.05,12.125,11.82,11.93,1586892,0
+TRMB.US,D,20061030,000000,11.805,11.965,11.725,11.765,1055544,0
+TRMB.US,D,20061031,000000,11.72,11.75,11.5,11.555,1402016,0
+TRMB.US,D,20061101,000000,11.525,11.535,11.285,11.305,1828892,0
+TRMB.US,D,20061102,000000,11.34,11.385,11.155,11.255,1312316,0
+TRMB.US,D,20061103,000000,11.27,11.285,11.105,11.18,1355184,0
+TRMB.US,D,20061106,000000,11.09,11.22,10.765,11.195,3580264,0
+TRMB.US,D,20061107,000000,11.195,11.47,11.195,11.355,1683228,0
+TRMB.US,D,20061108,000000,11.07,11.38,11.07,11.375,1712644,0
+TRMB.US,D,20061109,000000,11.35,11.6,11.29,11.575,3322240,0
+TRMB.US,D,20061110,000000,11.525,11.715,11.525,11.68,1616164,0
+TRMB.US,D,20061113,000000,11.695,11.775,11.65,11.755,2078336,0
+TRMB.US,D,20061114,000000,11.75,11.96,11.725,11.9,2073280,0
+TRMB.US,D,20061115,000000,12,12.455,11.99,12.165,3565592,0
+TRMB.US,D,20061116,000000,12.19,12.25,11.955,12.135,1360796,0
+TRMB.US,D,20061117,000000,12.14,12.155,11.9,11.94,1250064,0
+TRMB.US,D,20061120,000000,11.875,12.2,11.875,12.18,1050264,0
+TRMB.US,D,20061121,000000,12.14,12.24,12.09,12.205,996520,0
+TRMB.US,D,20061122,000000,12.225,12.5,12.205,12.41,1025180,0
+TRMB.US,D,20061124,000000,12.445,12.57,12.445,12.53,476076,0
+TRMB.US,D,20061127,000000,12.5,12.51,12.09,12.145,1647944,0
+TRMB.US,D,20061128,000000,12.08,12.205,11.99,12.015,1665068,0
+TRMB.US,D,20061129,000000,12.1,12.145,11.875,11.93,1652364,0
+TRMB.US,D,20061130,000000,11.975,12.09,11.93,11.99,949468,0
+TRMB.US,D,20061201,000000,11.93,12,11.795,11.95,1282080,0
+TRMB.US,D,20061204,000000,12.145,12.43,12.125,12.37,1923088,0
+TRMB.US,D,20061205,000000,12.445,12.555,12.385,12.475,1290972,0
+TRMB.US,D,20061206,000000,12.5,12.51,12.365,12.505,846532,0
+TRMB.US,D,20061207,000000,12.51,12.525,12.335,12.375,882116,0
+TRMB.US,D,20061208,000000,12.385,12.48,12.275,12.34,537176,0
+TRMB.US,D,20061211,000000,11.965,12.415,11.965,12.31,2166744,0
+TRMB.US,D,20061212,000000,12.355,12.43,12.115,12.295,2051968,0
+TRMB.US,D,20061213,000000,12.385,12.45,12.275,12.4,759100,0
+TRMB.US,D,20061214,000000,12.355,12.685,12.355,12.65,1754560,0
+TRMB.US,D,20061215,000000,12.745,12.85,12.67,12.73,2309636,0
+TRMB.US,D,20061218,000000,12.75,12.95,12.675,12.74,1512280,0
+TRMB.US,D,20061219,000000,12.73,12.84,12.65,12.805,1310464,0
+TRMB.US,D,20061220,000000,12.775,13.235,12.765,13.09,1636944,0
+TRMB.US,D,20061221,000000,13.125,13.25,12.915,12.99,1410620,0
+TRMB.US,D,20061222,000000,12.985,12.985,12.625,12.725,1357000,0
+TRMB.US,D,20061226,000000,12.79,13.025,12.79,12.975,841076,0
+TRMB.US,D,20061227,000000,13.06,13.115,12.88,13.025,714432,0
+TRMB.US,D,20061228,000000,13.055,13.115,12.94,12.995,673888,0
+TRMB.US,D,20061229,000000,12.875,12.955,12.68,12.68,739856,0
+TRMB.US,D,20070103,000000,12.67,12.975,12.475,12.895,2209668,0
+TRMB.US,D,20070104,000000,12.905,13.295,12.9,13.26,2933428,0
+TRMB.US,D,20070105,000000,13.2,13.615,13.2,13.41,2384540,0
+TRMB.US,D,20070108,000000,13.365,13.385,13.025,13.275,897328,0
+TRMB.US,D,20070109,000000,13.21,13.395,13.035,13.365,1296216,0
+TRMB.US,D,20070110,000000,13.27,13.305,13.1,13.285,1329008,0
+TRMB.US,D,20070111,000000,13.215,13.725,13.205,13.695,2355780,0
+TRMB.US,D,20070112,000000,13.62,13.75,13.49,13.75,1963632,0
+TRMB.US,D,20070116,000000,13.75,13.8,13.47,13.535,1397592,0
+TRMB.US,D,20070117,000000,13.555,13.795,13.465,13.775,1227944,0
+TRMB.US,D,20070118,000000,13.91,13.935,13.425,13.44,1925132,0
+TRMB.US,D,20070119,000000,13.49,13.54,13.41,13.495,1021432,0
+TRMB.US,D,20070122,000000,13.51,13.52,13.225,13.305,1247360,0
+TRMB.US,D,20070123,000000,13.23,13.42,13.195,13.3,972228,0
+TRMB.US,D,20070124,000000,13.26,13.44,13.195,13.44,1190700,0
+TRMB.US,D,20070125,000000,13.44,13.505,13.16,13.25,977992,0
+TRMB.US,D,20070126,000000,13.41,14.325,13.35,14.145,5630192,0
+TRMB.US,D,20070129,000000,14.105,14.23,13.97,14.045,2141256,0
+TRMB.US,D,20070130,000000,13.975,14.16,13.955,14.1,1501580,0
+TRMB.US,D,20070131,000000,14.045,14.215,13.93,14.145,2522952,0
+TRMB.US,D,20070201,000000,14.17,14.35,14.08,14.27,1769720,0
+TRMB.US,D,20070202,000000,14.225,14.245,13.975,14,2043780,0
+TRMB.US,D,20070205,000000,14.05,14.115,13.98,14.01,1355888,0
+TRMB.US,D,20070206,000000,14,14.11,13.98,14.025,1528564,0
+TRMB.US,D,20070207,000000,14.11,14.135,13.925,13.975,1941620,0
+TRMB.US,D,20070208,000000,14,14.045,13.925,13.93,1902764,0
+TRMB.US,D,20070209,000000,13.805,13.925,13.6,13.65,1997344,0
+TRMB.US,D,20070212,000000,13.65,13.71,13.59,13.67,817024,0
+TRMB.US,D,20070213,000000,13.735,13.75,13.615,13.655,894668,0
+TRMB.US,D,20070214,000000,13.655,13.75,13.555,13.715,1115088,0
+TRMB.US,D,20070215,000000,13.75,13.885,13.645,13.83,1057356,0
+TRMB.US,D,20070216,000000,13.84,14,13.785,13.99,1170112,0
+TRMB.US,D,20070220,000000,13.885,13.98,13.62,13.805,1862320,0
+TRMB.US,D,20070221,000000,13.59,13.945,13.59,13.93,1635236,0
+TRMB.US,D,20070222,000000,13.95,14.025,13.895,14.025,1314908,0
+TRMB.US,D,20070223,000000,13.95,14.08,13.67,13.9,1309614,0
+TRMB.US,D,20070226,000000,13.95,13.995,13.7,13.81,1397858,0
+TRMB.US,D,20070227,000000,13.62,13.65,12.945,13.025,2543268,0
+TRMB.US,D,20070228,000000,13.03,13.52,13.03,13.23,2511438,0
+TRMB.US,D,20070301,000000,12.96,13.255,12.735,13.22,2000442,0
+TRMB.US,D,20070302,000000,13.125,13.25,13.075,13.12,1489530,0
+TRMB.US,D,20070305,000000,13.075,13.245,12.85,12.855,1138416,0
+TRMB.US,D,20070306,000000,13.055,13.24,13.015,13.15,1193860,0
+TRMB.US,D,20070307,000000,13.175,13.475,13,13.42,1725842,0
+TRMB.US,D,20070308,000000,13.48,13.605,13.225,13.23,983342,0
+TRMB.US,D,20070309,000000,13.34,13.445,13.19,13.23,667968,0
+TRMB.US,D,20070312,000000,13.16,13.435,13.16,13.345,1507718,0
+TRMB.US,D,20070313,000000,13.495,13.53,13.215,13.255,1220738,0
+TRMB.US,D,20070314,000000,13.27,13.325,12.97,13.22,1075210,0
+TRMB.US,D,20070315,000000,13.285,13.32,13.075,13.25,1201338,0
+TRMB.US,D,20070316,000000,13.25,13.25,13,13.17,720846,0
+TRMB.US,D,20070319,000000,13.26,13.27,13.13,13.235,777736,0
+TRMB.US,D,20070320,000000,13.2,13.26,13.075,13.24,576908,0
+TRMB.US,D,20070321,000000,13.215,13.31,13.025,13.295,618338,0
+TRMB.US,D,20070322,000000,13.27,13.525,13.27,13.505,920532,0
+TRMB.US,D,20070323,000000,13.535,13.6,13.445,13.565,740524,0
+TRMB.US,D,20070326,000000,13.57,13.6,13.4,13.56,517694,0
+TRMB.US,D,20070327,000000,13.485,13.56,13.315,13.355,392866,0
+TRMB.US,D,20070328,000000,13.315,13.49,13.185,13.335,704126,0
+TRMB.US,D,20070329,000000,13.395,13.485,13.1,13.32,911208,0
+TRMB.US,D,20070330,000000,13.34,13.44,13.275,13.42,579348,0
+TRMB.US,D,20070402,000000,13.445,13.55,13.44,13.54,675054,0
+TRMB.US,D,20070403,000000,13.55,13.8,13.55,13.645,917998,0
+TRMB.US,D,20070404,000000,13.675,13.685,13.585,13.665,914806,0
+TRMB.US,D,20070405,000000,13.735,13.735,13.58,13.64,443894,0
+TRMB.US,D,20070409,000000,13.62,13.75,13.515,13.645,463196,0
+TRMB.US,D,20070410,000000,13.575,13.655,13.415,13.46,585694,0
+TRMB.US,D,20070411,000000,13.675,13.675,13.42,13.55,1172374,0
+TRMB.US,D,20070412,000000,13.615,13.735,13.515,13.725,685874,0
+TRMB.US,D,20070413,000000,13.78,13.835,13.63,13.815,909850,0
+TRMB.US,D,20070416,000000,13.85,14.19,13.85,14.145,1891872,0
+TRMB.US,D,20070417,000000,14.015,14.1,13.945,14,780504,0
+TRMB.US,D,20070418,000000,14,14.075,13.95,14.055,876250,0
+TRMB.US,D,20070419,000000,14.06,14.165,13.85,14.04,935162,0
+TRMB.US,D,20070420,000000,14.15,14.23,13.94,14,1517482,0
+TRMB.US,D,20070423,000000,14.045,14.05,13.895,13.965,1529624,0
+TRMB.US,D,20070424,000000,13.9,14.24,13.9,14.19,1409306,0
+TRMB.US,D,20070425,000000,14.205,14.44,14.13,14.285,1553706,0
+TRMB.US,D,20070426,000000,14.29,14.685,14.29,14.64,1283810,0
+TRMB.US,D,20070427,000000,14.64,14.695,14.3,14.645,1785062,0
+TRMB.US,D,20070430,000000,14.595,14.595,14.275,14.34,1387930,0
+TRMB.US,D,20070501,000000,14.24,14.61,14.24,14.6,1505740,0
+TRMB.US,D,20070502,000000,14.6,14.785,14.575,14.745,1326370,0
+TRMB.US,D,20070503,000000,14.75,15.115,14.59,14.99,1729230,0
+TRMB.US,D,20070504,000000,15.35,16.135,15.3,15.71,2918662,0
+TRMB.US,D,20070507,000000,15.61,15.685,15.265,15.305,1454016,0
+TRMB.US,D,20070508,000000,15.26,15.46,15.185,15.395,1409122,0
+TRMB.US,D,20070509,000000,15.32,15.5,15.255,15.495,914224,0
+TRMB.US,D,20070510,000000,15.38,15.39,14.875,15.115,1143926,0
+TRMB.US,D,20070511,000000,15.33,15.38,15.07,15.25,948390,0
+TRMB.US,D,20070514,000000,15.16,15.4,15.095,15.15,1151746,0
+TRMB.US,D,20070515,000000,15.21,15.28,14.92,14.98,1020058,0
+TRMB.US,D,20070516,000000,14.975,15.09,14.76,14.84,1069460,0
+TRMB.US,D,20070517,000000,14.84,14.87,14.65,14.725,1077126,0
+TRMB.US,D,20070518,000000,14.725,14.95,14.6,14.92,1023736,0
+TRMB.US,D,20070521,000000,14.995,15.215,14.955,15.03,838602,0
+TRMB.US,D,20070522,000000,15.03,15.125,14.93,15.09,596238,0
+TRMB.US,D,20070523,000000,15.15,15.17,14.87,14.89,897376,0
+TRMB.US,D,20070524,000000,14.85,15.05,14.5,14.525,644766,0
+TRMB.US,D,20070525,000000,14.545,14.95,14.525,14.86,1560644,0
+TRMB.US,D,20070529,000000,14.905,14.945,14.655,14.765,662758,0
+TRMB.US,D,20070530,000000,14.63,14.73,14.505,14.71,981568,0
+TRMB.US,D,20070531,000000,14.68,14.725,14.5,14.595,1206128,0
+TRMB.US,D,20070601,000000,14.6,14.78,14.38,14.625,2264542,0
+TRMB.US,D,20070604,000000,14.65,14.8,14.615,14.7,1862072,0
+TRMB.US,D,20070605,000000,14.7,14.715,14.51,14.56,2006108,0
+TRMB.US,D,20070606,000000,14.5,14.595,14.375,14.55,1325718,0
+TRMB.US,D,20070607,000000,14.465,14.52,14.4,14.435,1508418,0
+TRMB.US,D,20070608,000000,14.395,14.615,14.38,14.575,1825270,0
+TRMB.US,D,20070611,000000,14.53,14.555,14.43,14.51,1430510,0
+TRMB.US,D,20070612,000000,14.415,14.58,14.415,14.55,1124920,0
+TRMB.US,D,20070613,000000,14.54,14.735,14.38,14.625,1219778,0
+TRMB.US,D,20070614,000000,14.65,14.96,14.6,14.92,1271566,0
+TRMB.US,D,20070615,000000,15,15.75,14.985,15.6,3080534,0
+TRMB.US,D,20070618,000000,15.68,15.785,15.305,15.39,1466788,0
+TRMB.US,D,20070619,000000,15.305,15.655,15.305,15.6,1203846,0
+TRMB.US,D,20070620,000000,15.625,16.02,15.59,15.8,2026364,0
+TRMB.US,D,20070621,000000,15.89,16,15.605,15.97,1440446,0
+TRMB.US,D,20070622,000000,15.995,16.025,15.625,15.785,2109172,0
+TRMB.US,D,20070625,000000,15.8,16.095,15.715,15.895,1384442,0
+TRMB.US,D,20070626,000000,16.015,16.285,15.74,16.025,1507802,0
+TRMB.US,D,20070627,000000,15.95,16.32,15.78,16.135,1307896,0
+TRMB.US,D,20070628,000000,16.125,16.325,16.04,16.155,1296028,0
+TRMB.US,D,20070629,000000,16.175,16.23,16,16.1,1222030,0
+TRMB.US,D,20070702,000000,16.205,16.435,16.12,16.325,1222502,0
+TRMB.US,D,20070703,000000,16.395,16.52,16.27,16.395,622564,0
+TRMB.US,D,20070705,000000,16.375,16.62,16.255,16.41,1241216,0
+TRMB.US,D,20070706,000000,16.475,16.475,16.185,16.25,1721546,0
+TRMB.US,D,20070709,000000,16.21,16.465,16.165,16.425,859416,0
+TRMB.US,D,20070710,000000,16.385,16.425,16.22,16.25,769246,0
+TRMB.US,D,20070711,000000,16.37,16.545,16.125,16.535,1014848,0
+TRMB.US,D,20070712,000000,16.65,16.87,16.44,16.82,835322,0
+TRMB.US,D,20070713,000000,16.835,16.92,16.76,16.855,648664,0
+TRMB.US,D,20070716,000000,16.845,17.8,16.81,17.145,1990688,0
+TRMB.US,D,20070717,000000,17.21,17.34,16.805,16.97,1128950,0
+TRMB.US,D,20070718,000000,16.945,16.995,16.52,16.775,1046228,0
+TRMB.US,D,20070719,000000,16.76,16.845,16.63,16.745,602256,0
+TRMB.US,D,20070720,000000,16.66,16.72,16.375,16.565,710666,0
+TRMB.US,D,20070723,000000,16.67,16.78,16.485,16.565,645136,0
+TRMB.US,D,20070724,000000,16.49,16.585,16.215,16.435,1563674,0
+TRMB.US,D,20070725,000000,16.46,16.825,16.46,16.71,2112018,0
+TRMB.US,D,20070726,000000,16.55,16.77,16.365,16.555,1119444,0
+TRMB.US,D,20070727,000000,16.54,16.67,16.345,16.5,1511928,0
+TRMB.US,D,20070730,000000,16.475,16.58,16.195,16.525,1429512,0
+TRMB.US,D,20070731,000000,16.645,16.77,16.46,16.515,1414978,0
+TRMB.US,D,20070801,000000,17.5,18.3,16.905,18.145,5682768,0
+TRMB.US,D,20070802,000000,18.195,19.465,18.155,19.195,6286660,0
+TRMB.US,D,20070803,000000,18.945,19.33,18.695,18.965,2681566,0
+TRMB.US,D,20070806,000000,19.5,19.51,18.855,19.225,3504604,0
+TRMB.US,D,20070807,000000,19.225,19.225,18.765,19.01,3684016,0
+TRMB.US,D,20070808,000000,18.87,19.835,18.38,19.015,4696430,0
+TRMB.US,D,20070809,000000,18.925,18.985,17.765,18.705,3573146,0
+TRMB.US,D,20070810,000000,17.7,18.705,16.44,18.445,2985490,0
+TRMB.US,D,20070813,000000,18.75,19.035,18.66,18.815,2025238,0
+TRMB.US,D,20070814,000000,19.115,19.115,18.37,18.505,1692632,0
+TRMB.US,D,20070815,000000,18.38,18.73,17.75,17.81,1552278,0
+TRMB.US,D,20070816,000000,17.425,17.675,16.59,17.32,2580122,0
+TRMB.US,D,20070817,000000,17.85,18.39,17.04,17.37,1350254,0
+TRMB.US,D,20070820,000000,17.475,17.805,17.36,17.63,907610,0
+TRMB.US,D,20070821,000000,17.655,18.24,17.465,17.965,955376,0
+TRMB.US,D,20070822,000000,18.15,18.68,18.005,18.59,1518208,0
+TRMB.US,D,20070823,000000,18.73,18.73,18.22,18.415,984352,0
+TRMB.US,D,20070824,000000,18.445,18.505,18.225,18.495,556888,0
+TRMB.US,D,20070827,000000,18.37,18.42,18.125,18.125,1247008,0
+TRMB.US,D,20070828,000000,17.96,18.165,17.4,17.435,1174054,0
+TRMB.US,D,20070829,000000,17.5,17.845,17.475,17.755,883076,0
+TRMB.US,D,20070830,000000,17.555,17.915,17.435,17.665,1648112,0
+TRMB.US,D,20070831,000000,17.675,17.985,17.435,17.655,1498238,0
+TRMB.US,D,20070904,000000,17.715,18.125,17.685,17.9,1345500,0
+TRMB.US,D,20070905,000000,17.7,18.23,17.7,17.875,781700,0
+TRMB.US,D,20070906,000000,17.875,18.125,17.79,18.035,694238,0
+TRMB.US,D,20070907,000000,17.845,18.035,17.665,17.865,842252,0
+TRMB.US,D,20070910,000000,17.84,17.865,17.385,17.69,584308,0
+TRMB.US,D,20070911,000000,17.73,17.975,17.375,17.45,1230068,0
+TRMB.US,D,20070912,000000,17.495,17.725,17.305,17.325,1603146,0
+TRMB.US,D,20070913,000000,17.39,17.74,17.25,17.57,1835844,0
+TRMB.US,D,20070914,000000,17.685,18.45,17.545,18.18,2508768,0
+TRMB.US,D,20070917,000000,18.215,18.595,18.215,18.34,1532598,0
+TRMB.US,D,20070918,000000,18.495,19.075,18.495,18.995,1618762,0
+TRMB.US,D,20070919,000000,19.07,19.335,18.685,18.84,1125298,0
+TRMB.US,D,20070920,000000,18.825,19.065,18.425,18.5,1090734,0
+TRMB.US,D,20070921,000000,18.555,18.795,18.33,18.465,1052350,0
+TRMB.US,D,20070924,000000,18.615,19.105,18.6,18.895,1242250,0
+TRMB.US,D,20070925,000000,18.895,19.675,18.685,19.515,1492106,0
+TRMB.US,D,20070926,000000,19.585,20.665,19.555,19.975,3132870,0
+TRMB.US,D,20070927,000000,20.06,20.075,19.795,19.91,1504068,0
+TRMB.US,D,20070928,000000,19.85,19.955,19.5,19.605,949576,0
+TRMB.US,D,20071001,000000,19.605,20.005,19.57,19.985,1335656,0
+TRMB.US,D,20071002,000000,20,20.145,19.77,20.095,1045372,0
+TRMB.US,D,20071003,000000,19.935,20.39,19.905,20.305,1305672,0
+TRMB.US,D,20071004,000000,20.22,20.495,19.775,19.94,1286892,0
+TRMB.US,D,20071005,000000,20.14,20.425,19.935,19.96,1012884,0
+TRMB.US,D,20071008,000000,20.055,21.11,20.055,20.99,2349722,0
+TRMB.US,D,20071009,000000,21.05,21.08,20.805,20.985,2004888,0
+TRMB.US,D,20071010,000000,21.115,21.55,20.84,21,1661974,0
+TRMB.US,D,20071011,000000,21.24,21.25,20.785,21,2383408,0
+TRMB.US,D,20071012,000000,21.035,21.12,20.56,20.775,1518876,0
+TRMB.US,D,20071015,000000,20.9,20.9,20.28,20.46,1234066,0
+TRMB.US,D,20071016,000000,20.455,21.14,20.34,20.98,1488438,0
+TRMB.US,D,20071017,000000,21.025,21.345,21,21.13,1461964,0
+TRMB.US,D,20071018,000000,21.15,21.295,21,21.155,820662,0
+TRMB.US,D,20071019,000000,21.275,21.275,20.565,20.67,1554358,0
+TRMB.US,D,20071022,000000,20.475,20.505,19.79,20.295,2294618,0
+TRMB.US,D,20071023,000000,20.73,21.575,20.35,21.525,2007298,0
+TRMB.US,D,20071024,000000,18.46,21.575,18.02,21.145,12733536,0
+TRMB.US,D,20071025,000000,21,21.195,20.51,20.635,4268546,0
+TRMB.US,D,20071026,000000,20.635,20.715,20.39,20.54,3348310,0
+TRMB.US,D,20071029,000000,20.485,20.75,20.455,20.6,3417690,0
+TRMB.US,D,20071030,000000,20.625,20.625,20.375,20.4,1888004,0
+TRMB.US,D,20071031,000000,20.515,20.9,20.39,20.85,1872810,0
+TRMB.US,D,20071101,000000,20.925,20.965,20.345,20.455,1776286,0
+TRMB.US,D,20071102,000000,20.535,20.98,20.455,20.92,1535526,0
+TRMB.US,D,20071105,000000,20.795,20.95,20.325,20.68,1137022,0
+TRMB.US,D,20071106,000000,20.86,20.91,20.445,20.9,1035322,0
+TRMB.US,D,20071107,000000,20.84,20.92,20.26,20.32,1640380,0
+TRMB.US,D,20071108,000000,20.155,20.45,19.78,20.015,2318810,0
+TRMB.US,D,20071109,000000,19.765,20.015,19.375,19.46,2452376,0
+TRMB.US,D,20071112,000000,19.35,19.735,19.015,19.34,1621026,0
+TRMB.US,D,20071113,000000,19.5,19.725,19.035,19.69,1764494,0
+TRMB.US,D,20071114,000000,19.7,19.87,19.41,19.625,2180216,0
+TRMB.US,D,20071115,000000,19.45,19.715,18.945,19.205,1807792,0
+TRMB.US,D,20071116,000000,19.38,19.38,18.7,18.825,1823064,0
+TRMB.US,D,20071119,000000,18.825,18.825,17.8,18.07,2488432,0
+TRMB.US,D,20071120,000000,18.01,18.245,17.57,17.78,2081308,0
+TRMB.US,D,20071121,000000,17.565,17.76,17.395,17.425,1224074,0
+TRMB.US,D,20071123,000000,17.555,17.875,17.5,17.745,692686,0
+TRMB.US,D,20071126,000000,17.615,18.06,17.6,17.645,1325594,0
+TRMB.US,D,20071127,000000,17.83,18.025,17.62,17.93,1116756,0
+TRMB.US,D,20071128,000000,17.975,18.755,17.965,18.585,1503138,0
+TRMB.US,D,20071129,000000,18.47,18.76,18.36,18.44,809952,0
+TRMB.US,D,20071130,000000,18.685,18.95,18.44,18.535,4042372,0
+TRMB.US,D,20071203,000000,18.46,18.815,18.395,18.675,1154424,0
+TRMB.US,D,20071204,000000,18.725,18.875,18.33,18.4,803124,0
+TRMB.US,D,20071205,000000,18.515,18.865,18.46,18.785,622702,0
+TRMB.US,D,20071206,000000,18.91,19.455,18.81,19.385,1579128,0
+TRMB.US,D,20071207,000000,19.38,19.385,19.015,19.18,844508,0
+TRMB.US,D,20071210,000000,19.34,19.34,18.36,18.365,1466516,0
+TRMB.US,D,20071211,000000,18.38,18.535,17.215,17.27,2577514,0
+TRMB.US,D,20071212,000000,17.4,17.675,16.36,16.45,4856952,0
+TRMB.US,D,20071213,000000,16.37,16.375,15.86,16.075,6417450,0
+TRMB.US,D,20071214,000000,16.025,16.105,15.785,15.795,2491456,0
+TRMB.US,D,20071217,000000,15.73,15.755,15.2,15.21,1698366,0
+TRMB.US,D,20071218,000000,15.29,15.91,15.23,15.815,3397078,0
+TRMB.US,D,20071219,000000,15.85,16.07,15.72,15.75,2203534,0
+TRMB.US,D,20071220,000000,15.8,15.875,15.6,15.805,1831140,0
+TRMB.US,D,20071221,000000,15.805,15.975,15.515,15.53,2584534,0
+TRMB.US,D,20071224,000000,15.53,16.075,15.53,16.065,613760,0
+TRMB.US,D,20071226,000000,15.9,15.97,15.585,15.745,1402778,0
+TRMB.US,D,20071227,000000,15.685,15.745,15.315,15.37,1136610,0
+TRMB.US,D,20071228,000000,15.355,15.545,15.26,15.345,1044372,0
+TRMB.US,D,20071231,000000,15.255,15.315,15.095,15.12,1294898,0
+TRMB.US,D,20080102,000000,15.265,15.42,14.705,14.845,3008870,0
+TRMB.US,D,20080103,000000,14.765,14.935,14.605,14.81,2358458,0
+TRMB.US,D,20080104,000000,14.625,14.75,13.75,13.8,2579680,0
+TRMB.US,D,20080107,000000,13.68,14,13.105,13.42,3961108,0
+TRMB.US,D,20080108,000000,13.35,13.63,13.035,13.12,2466686,0
+TRMB.US,D,20080109,000000,13.09,13.74,13.075,13.675,2787948,0
+TRMB.US,D,20080110,000000,13.705,13.8,13.445,13.625,2200882,0
+TRMB.US,D,20080111,000000,13.49,13.55,12.83,12.88,3070884,0
+TRMB.US,D,20080114,000000,13.005,13.605,12.88,13.345,2579276,0
+TRMB.US,D,20080115,000000,13.16,13.33,12.8,13.02,2437120,0
+TRMB.US,D,20080116,000000,12.885,13.08,12.24,12.37,2675000,0
+TRMB.US,D,20080117,000000,12.56,13.035,11.9,11.965,3645292,0
+TRMB.US,D,20080118,000000,12,12.465,11.94,12.4,3381704,0
+TRMB.US,D,20080122,000000,11.455,12.755,11.255,12.185,4370828,0
+TRMB.US,D,20080123,000000,11.815,12.015,10.735,11.925,4664108,0
+TRMB.US,D,20080124,000000,14.065,15.21,14.065,14.92,7555226,0
+TRMB.US,D,20080125,000000,15,15.135,14.385,14.555,3393728,0
+TRMB.US,D,20080128,000000,14.56,15.135,14.525,15.135,2473006,0
+TRMB.US,D,20080129,000000,15.15,15.485,14.47,14.535,2493728,0
+TRMB.US,D,20080130,000000,13.58,13.915,13.1,13.305,5391706,0
+TRMB.US,D,20080131,000000,13.155,13.375,12.75,13.225,2877252,0
+TRMB.US,D,20080201,000000,12.86,13.85,12.84,13.695,2417668,0
+TRMB.US,D,20080204,000000,13.48,13.505,13.025,13.405,2738266,0
+TRMB.US,D,20080205,000000,13.135,13.34,12.93,13.17,2661338,0
+TRMB.US,D,20080206,000000,13.245,13.455,12.995,13.045,2178114,0
+TRMB.US,D,20080207,000000,12.92,13.25,12.89,13.135,2262422,0
+TRMB.US,D,20080208,000000,13.005,13.105,12.74,13.005,1654772,0
+TRMB.US,D,20080211,000000,13.075,13.275,12.965,13.2,1334460,0
+TRMB.US,D,20080212,000000,13.315,13.825,13.305,13.665,1858198,0
+TRMB.US,D,20080213,000000,13.655,14.025,13.655,14.025,1351554,0
+TRMB.US,D,20080214,000000,14.075,14.705,14.005,14.545,3163004,0
+TRMB.US,D,20080215,000000,14.495,14.495,14.05,14.18,2041858,0
+TRMB.US,D,20080219,000000,14.24,14.465,14.055,14.155,1470250,0
+TRMB.US,D,20080220,000000,14.145,14.31,13.71,14.025,1726752,0
+TRMB.US,D,20080221,000000,14.045,14.285,13.795,13.82,911736,0
+TRMB.US,D,20080222,000000,13.825,13.955,13.33,13.94,1797806,0
+TRMB.US,D,20080225,000000,13.885,14.225,13.885,14.085,1338868,0
+TRMB.US,D,20080226,000000,14.055,14.58,14.005,14.28,1584482,0
+TRMB.US,D,20080227,000000,14.145,14.385,14.03,14.275,1605310,0
+TRMB.US,D,20080228,000000,14.17,14.29,14.03,14.145,1417208,0
+TRMB.US,D,20080229,000000,14.025,14.095,13.58,13.67,1005254,0
+TRMB.US,D,20080303,000000,13.735,13.93,13.625,13.895,1579310,0
+TRMB.US,D,20080304,000000,13.605,13.975,13.605,13.935,2674470,0
+TRMB.US,D,20080305,000000,13.93,14.23,13.82,14.005,1847678,0
+TRMB.US,D,20080306,000000,14.09,14.2,13.98,14.04,1574072,0
+TRMB.US,D,20080307,000000,13.905,14.23,13.58,13.775,2261320,0
+TRMB.US,D,20080310,000000,13.825,13.825,13.495,13.5,1705414,0
+TRMB.US,D,20080311,000000,13.805,14.005,13.7,13.96,1499188,0
+TRMB.US,D,20080312,000000,13.96,14.47,13.925,14.22,2628358,0
+TRMB.US,D,20080313,000000,14.13,14.305,13.725,14.155,1875118,0
+TRMB.US,D,20080314,000000,14.18,14.455,13.895,14.115,1939814,0
+TRMB.US,D,20080317,000000,13.8,13.99,13.51,13.83,1889934,0
+TRMB.US,D,20080318,000000,14,14.195,13.73,14.14,2017502,0
+TRMB.US,D,20080319,000000,14.15,14.265,13.87,13.915,1719886,0
+TRMB.US,D,20080320,000000,13.81,14.14,13.775,14.1,1294516,0
+TRMB.US,D,20080324,000000,14.11,14.955,14.08,14.79,1401604,0
+TRMB.US,D,20080325,000000,14.845,15.055,14.71,14.955,734994,0
+TRMB.US,D,20080326,000000,15.09,15.155,14.75,14.955,1223348,0
+TRMB.US,D,20080327,000000,14.895,14.92,14.18,14.27,2229162,0
+TRMB.US,D,20080328,000000,14.285,14.48,13.89,13.92,4556312,0
+TRMB.US,D,20080331,000000,14,14.37,13.915,14.295,2005312,0
+TRMB.US,D,20080401,000000,13.925,14.31,13.87,14.115,4871372,0
+TRMB.US,D,20080402,000000,14.025,14.31,13.855,13.905,2918780,0
+TRMB.US,D,20080403,000000,13.565,14.295,13.26,14.215,2201570,0
+TRMB.US,D,20080404,000000,14.255,14.295,13.965,14.15,2036600,0
+TRMB.US,D,20080407,000000,14.28,14.335,13.535,13.67,2603556,0
+TRMB.US,D,20080408,000000,13.5,13.63,13.39,13.525,1174786,0
+TRMB.US,D,20080409,000000,13.51,13.51,13.14,13.205,1347162,0
+TRMB.US,D,20080410,000000,13.16,13.91,13.14,13.77,1931904,0
+TRMB.US,D,20080411,000000,13.555,13.66,13.36,13.435,1504432,0
+TRMB.US,D,20080414,000000,13.45,13.545,13.31,13.455,1370962,0
+TRMB.US,D,20080415,000000,13.495,13.495,13.12,13.3,1127698,0
+TRMB.US,D,20080416,000000,13.49,13.89,13.36,13.815,1211230,0
+TRMB.US,D,20080417,000000,13.8,13.975,13.495,13.7,1282946,0
+TRMB.US,D,20080418,000000,13.875,14.375,13.825,14.19,1734728,0
+TRMB.US,D,20080421,000000,14.215,14.215,13.98,14,1964818,0
+TRMB.US,D,20080422,000000,13.95,14.3,13.83,13.975,1653864,0
+TRMB.US,D,20080423,000000,13.945,14.04,13.37,13.65,2786086,0
+TRMB.US,D,20080424,000000,13.515,14.415,13.045,14.065,4312386,0
+TRMB.US,D,20080425,000000,16.25,17.55,15.58,17.45,9281062,0
+TRMB.US,D,20080428,000000,16.93,17.055,16.245,16.89,6820870,0
+TRMB.US,D,20080429,000000,16.795,16.95,16.445,16.585,3323302,0
+TRMB.US,D,20080430,000000,16.69,16.705,16.21,16.395,2900040,0
+TRMB.US,D,20080501,000000,16.45,16.985,16.38,16.91,2424248,0
+TRMB.US,D,20080502,000000,17.005,17.31,16.47,16.685,1874610,0
+TRMB.US,D,20080505,000000,16.875,17.07,16.66,16.765,1303420,0
+TRMB.US,D,20080506,000000,16.73,16.995,16.615,16.8,1615966,0
+TRMB.US,D,20080507,000000,16.905,16.995,16.435,16.455,1411888,0
+TRMB.US,D,20080508,000000,16.435,16.805,16.11,16.775,1753448,0
+TRMB.US,D,20080509,000000,16.635,16.845,16.385,16.62,1999458,0
+TRMB.US,D,20080512,000000,16.47,16.595,16.325,16.485,1792698,0
+TRMB.US,D,20080513,000000,16.45,17.06,16.44,17.04,1790822,0
+TRMB.US,D,20080514,000000,16.95,17.625,16.91,17.345,3015738,0
+TRMB.US,D,20080515,000000,17.625,17.625,17.06,17.52,1152306,0
+TRMB.US,D,20080516,000000,17.51,17.74,17.42,17.74,1448388,0
+TRMB.US,D,20080519,000000,17.69,17.735,17.305,17.5,1373698,0
+TRMB.US,D,20080520,000000,17.57,17.585,16.94,17.195,1619370,0
+TRMB.US,D,20080521,000000,16.98,17.565,16.98,17.305,2415766,0
+TRMB.US,D,20080522,000000,17.255,18.065,16.985,17.895,2951606,0
+TRMB.US,D,20080523,000000,17.755,19.025,17.755,18.65,5102700,0
+TRMB.US,D,20080527,000000,18.5,19,18.45,18.715,2943284,0
+TRMB.US,D,20080528,000000,18.93,19.37,18.93,19.265,2508336,0
+TRMB.US,D,20080529,000000,19.46,19.5,19.175,19.45,2339170,0
+TRMB.US,D,20080530,000000,19.395,19.965,19.395,19.92,2153656,0
+TRMB.US,D,20080602,000000,20,20.41,19.88,20.215,3197978,0
+TRMB.US,D,20080603,000000,20.365,20.71,19.935,20.085,3119082,0
+TRMB.US,D,20080604,000000,18.905,19.5,18.875,19.455,3164914,0
+TRMB.US,D,20080605,000000,19.57,19.71,19.27,19.425,2414462,0
+TRMB.US,D,20080606,000000,19.42,19.525,19.03,19.075,1378656,0
+TRMB.US,D,20080609,000000,19.225,19.375,18.665,18.925,1640718,0
+TRMB.US,D,20080610,000000,18.87,19.06,18.625,18.67,1456794,0
+TRMB.US,D,20080611,000000,18.725,18.725,18.195,18.195,1789764,0
+TRMB.US,D,20080612,000000,18.38,18.555,18.02,18.02,1165316,0
+TRMB.US,D,20080613,000000,18.185,18.97,18.185,18.855,2272206,0
+TRMB.US,D,20080616,000000,18.69,18.725,18.21,18.35,2515862,0
+TRMB.US,D,20080617,000000,18.535,18.785,18.23,18.41,1666798,0
+TRMB.US,D,20080618,000000,18.215,18.385,17.78,17.81,1579566,0
+TRMB.US,D,20080619,000000,17.915,18.24,17.39,18.11,1853962,0
+TRMB.US,D,20080620,000000,17.95,18.39,17.45,18.36,28829280,0
+TRMB.US,D,20080623,000000,18.35,19.07,18.01,18.875,4459968,0
+TRMB.US,D,20080624,000000,18.835,19.07,18.56,18.6,2146734,0
+TRMB.US,D,20080625,000000,18.7,19.095,18.445,19.07,2312934,0
+TRMB.US,D,20080626,000000,18.85,18.955,18.2,18.285,2682256,0
+TRMB.US,D,20080627,000000,18.285,18.285,17.745,18.02,2199858,0
+TRMB.US,D,20080630,000000,18.04,18.17,17.68,17.85,2796246,0
+TRMB.US,D,20080701,000000,17.63,17.695,17.055,17.355,3130552,0
+TRMB.US,D,20080702,000000,17.325,17.5,16.98,17.015,1980024,0
+TRMB.US,D,20080703,000000,17,17.37,16.765,17.075,1468018,0
+TRMB.US,D,20080707,000000,17.135,17.2,16.115,16.4,3498138,0
+TRMB.US,D,20080708,000000,16.315,16.725,16.115,16.725,1498590,0
+TRMB.US,D,20080709,000000,16.705,16.705,16.075,16.135,1816434,0
+TRMB.US,D,20080710,000000,16.315,16.615,16.265,16.56,1763962,0
+TRMB.US,D,20080711,000000,16.23,16.23,14.765,15.76,5416204,0
+TRMB.US,D,20080714,000000,15.84,15.885,15.355,15.525,1934532,0
+TRMB.US,D,20080715,000000,15.41,15.63,15.015,15.34,2316430,0
+TRMB.US,D,20080716,000000,15.325,15.835,15.07,15.81,2149120,0
+TRMB.US,D,20080717,000000,15.865,16.29,15.82,16.16,2302752,0
+TRMB.US,D,20080718,000000,16.145,16.44,16.055,16.275,2367242,0
+TRMB.US,D,20080721,000000,16.255,16.415,16.085,16.285,1505420,0
+TRMB.US,D,20080722,000000,16.22,17.08,16.22,17.04,2926738,0
+TRMB.US,D,20080723,000000,17.04,17.58,17.04,17.375,2840298,0
+TRMB.US,D,20080724,000000,17.33,17.5,16.545,16.685,2819386,0
+TRMB.US,D,20080725,000000,15.34,16.73,15.34,16.73,4546728,0
+TRMB.US,D,20080728,000000,16.595,16.925,16.445,16.615,2848878,0
+TRMB.US,D,20080729,000000,16.94,16.99,16.385,16.805,2434760,0
+TRMB.US,D,20080730,000000,16.925,17.09,16.68,16.87,1682954,0
+TRMB.US,D,20080731,000000,16.69,16.79,16.42,16.6,2487444,0
+TRMB.US,D,20080801,000000,16.565,16.6,16.25,16.43,1238550,0
+TRMB.US,D,20080804,000000,16.41,16.465,16.08,16.145,1482374,0
+TRMB.US,D,20080805,000000,16.3,16.605,16.095,16.56,1222268,0
+TRMB.US,D,20080806,000000,16.56,17.02,16.45,16.94,1115490,0
+TRMB.US,D,20080807,000000,16.8,16.88,16.5,16.55,1265920,0
+TRMB.US,D,20080808,000000,16.565,17.365,16.46,17.245,1782026,0
+TRMB.US,D,20080811,000000,17.09,17.515,16.985,17.205,1452456,0
+TRMB.US,D,20080812,000000,17.14,17.4,16.91,17.19,2635336,0
+TRMB.US,D,20080813,000000,17.19,17.5,16.885,17.295,2277200,0
+TRMB.US,D,20080814,000000,17.245,17.87,17.23,17.69,1880524,0
+TRMB.US,D,20080815,000000,17.715,17.875,17.515,17.725,1746048,0
+TRMB.US,D,20080818,000000,17.815,17.875,17.425,17.605,1842526,0
+TRMB.US,D,20080819,000000,17.525,17.59,17.05,17.19,1111756,0
+TRMB.US,D,20080820,000000,17.25,17.42,17.055,17.225,1652654,0
+TRMB.US,D,20080821,000000,17.185,17.425,16.99,17.27,984502,0
+TRMB.US,D,20080822,000000,17.15,17.31,16.95,17.09,1814118,0
+TRMB.US,D,20080825,000000,16.96,16.96,16.35,16.63,2174610,0
+TRMB.US,D,20080826,000000,16.585,16.605,16.23,16.425,2765342,0
+TRMB.US,D,20080827,000000,16.43,16.76,16.34,16.595,843344,0
+TRMB.US,D,20080828,000000,16.655,17.07,16.58,16.975,1016434,0
+TRMB.US,D,20080829,000000,16.82,17.025,16.635,16.925,1555926,0
+TRMB.US,D,20080902,000000,17.095,17.095,16.455,16.525,2055212,0
+TRMB.US,D,20080903,000000,16.535,16.635,15.965,15.995,2034776,0
+TRMB.US,D,20080904,000000,15.95,15.96,15.12,15.25,2420558,0
+TRMB.US,D,20080905,000000,15.11,15.4,14.825,15.31,2648290,0
+TRMB.US,D,20080908,000000,15.575,15.88,14.97,15.215,1495060,0
+TRMB.US,D,20080909,000000,15.245,15.5,14.69,14.705,1528220,0
+TRMB.US,D,20080910,000000,14.725,14.935,14.61,14.795,1243304,0
+TRMB.US,D,20080911,000000,14.58,14.87,14.26,14.815,1529768,0
+TRMB.US,D,20080912,000000,14.675,15.055,14.675,15.055,1519078,0
+TRMB.US,D,20080915,000000,14.965,15.215,14.445,14.505,1939430,0
+TRMB.US,D,20080916,000000,14.445,14.74,14.075,14.715,1608600,0
+TRMB.US,D,20080917,000000,14.095,14.695,13.83,14.12,2615978,0
+TRMB.US,D,20080918,000000,14.24,15.2,13.915,15.17,2532286,0
+TRMB.US,D,20080919,000000,15.83,16.485,15.14,15.495,1987246,0
+TRMB.US,D,20080922,000000,15.28,15.5,14.48,14.56,902622,0
+TRMB.US,D,20080923,000000,14.535,14.78,14.26,14.45,1072646,0
+TRMB.US,D,20080924,000000,14.505,14.81,14.32,14.685,1405086,0
+TRMB.US,D,20080925,000000,14.52,15.125,14.515,14.75,2843370,0
+TRMB.US,D,20080926,000000,14.51,14.67,13.96,14.11,2342788,0
+TRMB.US,D,20080929,000000,13.875,14.02,12.53,12.985,2657650,0
+TRMB.US,D,20080930,000000,13.125,13.125,11.75,12.93,3806250,0
+TRMB.US,D,20081001,000000,12.74,12.97,12.375,12.455,1918648,0
+TRMB.US,D,20081002,000000,12.395,12.45,11.445,11.49,2322912,0
+TRMB.US,D,20081003,000000,10.785,11.29,10.67,10.72,5181590,0
+TRMB.US,D,20081006,000000,10.59,10.94,9.625,10.36,5003950,0
+TRMB.US,D,20081007,000000,10.095,10.84,9.885,9.925,5218648,0
+TRMB.US,D,20081008,000000,9.665,9.94,9.17,9.475,4696354,0
+TRMB.US,D,20081009,000000,9.64,10.22,9.14,9.275,3258822,0
+TRMB.US,D,20081010,000000,8.965,10.02,8.53,9.685,4598576,0
+TRMB.US,D,20081013,000000,10.05,10.44,9.795,10.415,2819370,0
+TRMB.US,D,20081014,000000,10.55,10.57,9.92,10.085,2384584,0
+TRMB.US,D,20081015,000000,10.135,10.165,9.2,9.26,3023994,0
+TRMB.US,D,20081016,000000,9.22,9.9,8.765,9.88,3433310,0
+TRMB.US,D,20081017,000000,9.665,10.28,9.505,10.09,2426352,0
+TRMB.US,D,20081020,000000,10.12,10.365,9.59,9.98,2312238,0
+TRMB.US,D,20081021,000000,9.965,9.975,9.4,9.42,1835738,0
+TRMB.US,D,20081022,000000,9.395,9.405,8.77,9.02,2124016,0
+TRMB.US,D,20081023,000000,9.07,9.25,8.01,8.4,3872404,0
+TRMB.US,D,20081024,000000,8.055,9.01,8,8.565,3315570,0
+TRMB.US,D,20081027,000000,8.455,8.75,8.085,8.11,2151574,0
+TRMB.US,D,20081028,000000,8.24,8.97,8.08,8.97,3140972,0
+TRMB.US,D,20081029,000000,8.985,9.71,8.755,9.4,3080064,0
+TRMB.US,D,20081030,000000,9.635,10.145,9.635,10.13,3537484,0
+TRMB.US,D,20081031,000000,10.17,10.425,9.93,10.285,2424272,0
+TRMB.US,D,20081103,000000,10.24,11.23,10.19,11.13,2390330,0
+TRMB.US,D,20081104,000000,11.24,11.635,11.05,11.515,2500494,0
+TRMB.US,D,20081105,000000,11.34,11.37,10.385,10.49,2255118,0
+TRMB.US,D,20081106,000000,10.48,10.66,9.935,10,1661250,0
+TRMB.US,D,20081107,000000,10.115,10.69,10.115,10.515,1741278,0
+TRMB.US,D,20081110,000000,10.66,10.78,10.035,10.23,1801334,0
+TRMB.US,D,20081111,000000,10.13,10.61,9.965,10.095,1849940,0
+TRMB.US,D,20081112,000000,10.005,10.205,9.055,9.13,2863768,0
+TRMB.US,D,20081113,000000,9.18,10.045,8.815,10.02,4027472,0
+TRMB.US,D,20081114,000000,9.89,10.11,9.365,9.62,2058568,0
+TRMB.US,D,20081117,000000,9.515,9.725,9.15,9.4,2329618,0
+TRMB.US,D,20081118,000000,9.425,9.495,8.72,9.105,2040818,0
+TRMB.US,D,20081119,000000,9.14,9.46,8.29,8.305,1848250,0
+TRMB.US,D,20081120,000000,8.21,8.35,7.745,7.78,3040662,0
+TRMB.US,D,20081121,000000,7.965,8.21,7.215,7.99,4175406,0
+TRMB.US,D,20081124,000000,8,8.775,7.735,8.655,2602248,0
+TRMB.US,D,20081125,000000,8.4,8.975,8.305,8.935,2401876,0
+TRMB.US,D,20081126,000000,8.7,10.06,8.69,10.045,2937022,0
+TRMB.US,D,20081128,000000,9.945,10.18,9.675,10.18,893144,0
+TRMB.US,D,20081201,000000,9.435,9.62,8.38,8.42,3989204,0
+TRMB.US,D,20081202,000000,8.525,8.775,8.37,8.67,2682228,0
+TRMB.US,D,20081203,000000,8.51,8.855,8.305,8.65,3040708,0
+TRMB.US,D,20081204,000000,8.45,8.77,8.135,8.31,1911934,0
+TRMB.US,D,20081205,000000,8.205,8.6,7.975,8.58,2289080,0
+TRMB.US,D,20081208,000000,8.76,9.66,8.585,9.545,2822498,0
+TRMB.US,D,20081209,000000,9.5,9.86,9.125,9.425,1608090,0
+TRMB.US,D,20081210,000000,9.6,10.055,9.375,9.965,2364396,0
+TRMB.US,D,20081211,000000,9.78,10.155,9.62,9.725,3056918,0
+TRMB.US,D,20081212,000000,9.5,10.18,9.405,10.08,1686336,0
+TRMB.US,D,20081215,000000,10.15,10.25,9.73,9.96,1531742,0
+TRMB.US,D,20081216,000000,9.605,10.55,9.605,10.55,1855948,0
+TRMB.US,D,20081217,000000,10.505,11.035,10.34,10.885,1761638,0
+TRMB.US,D,20081218,000000,10.98,10.98,10.05,10.19,2193728,0
+TRMB.US,D,20081219,000000,10.125,10.65,10.125,10.285,2759792,0
+TRMB.US,D,20081222,000000,10.32,10.38,9.78,10.04,1350910,0
+TRMB.US,D,20081223,000000,10.125,10.39,9.85,9.925,1049462,0
+TRMB.US,D,20081224,000000,9.91,10.055,9.77,9.98,359462,0
+TRMB.US,D,20081226,000000,9.985,10.075,9.92,10.065,647500,0
+TRMB.US,D,20081229,000000,10.015,10.015,9.8,9.905,827802,0
+TRMB.US,D,20081230,000000,10,10.4,9.82,10.4,1421602,0
+TRMB.US,D,20081231,000000,10.395,10.83,10.35,10.805,1936664,0
+TRMB.US,D,20090102,000000,10.795,11.195,10.73,11.15,1503916,0
+TRMB.US,D,20090105,000000,11.06,11.255,10.875,11.105,2853098,0
+TRMB.US,D,20090106,000000,11.225,11.7,11.205,11.46,1934810,0
+TRMB.US,D,20090107,000000,11.375,11.51,10.935,11.035,1190982,0
+TRMB.US,D,20090108,000000,11.02,11.175,10.855,10.99,1130782,0
+TRMB.US,D,20090109,000000,11.015,11.1,10.44,10.86,1517452,0
+TRMB.US,D,20090112,000000,10.86,10.94,10.57,10.7,1231906,0
+TRMB.US,D,20090113,000000,10.66,10.82,10.475,10.61,1445860,0
+TRMB.US,D,20090114,000000,10.455,10.59,9.78,9.83,2731384,0
+TRMB.US,D,20090115,000000,7.75,8.095,7.03,7.775,12875394,0
+TRMB.US,D,20090116,000000,7.855,7.855,7.26,7.61,3402058,0
+TRMB.US,D,20090120,000000,7.56,7.725,7.16,7.185,3891526,0
+TRMB.US,D,20090121,000000,7.28,7.625,7.225,7.59,3609766,0
+TRMB.US,D,20090122,000000,7.5,7.525,7.305,7.455,2803098,0
+TRMB.US,D,20090123,000000,7.3,7.545,7.215,7.5,3283196,0
+TRMB.US,D,20090126,000000,7.425,7.635,7.415,7.535,2450390,0
+TRMB.US,D,20090127,000000,7.565,7.66,7.49,7.625,1307986,0
+TRMB.US,D,20090128,000000,7.645,7.82,7.63,7.75,2148988,0
+TRMB.US,D,20090129,000000,7.68,7.68,7.43,7.505,1595752,0
+TRMB.US,D,20090130,000000,7.525,7.605,7.36,7.41,2249324,0
+TRMB.US,D,20090202,000000,7.35,7.445,7.095,7.38,3727588,0
+TRMB.US,D,20090203,000000,7.405,7.46,7.115,7.265,3901842,0
+TRMB.US,D,20090204,000000,6.8,7.325,6.49,7.005,8332298,0
+TRMB.US,D,20090205,000000,6.92,7.265,6.83,7.17,3380870,0
+TRMB.US,D,20090206,000000,7.195,7.675,7.195,7.615,2945632,0
+TRMB.US,D,20090209,000000,7.585,7.63,7.37,7.495,2088756,0
+TRMB.US,D,20090210,000000,7.455,7.555,7.185,7.25,4115546,0
+TRMB.US,D,20090211,000000,7.265,7.46,7.22,7.325,2669310,0
+TRMB.US,D,20090212,000000,7.215,7.45,7.145,7.42,2036012,0
+TRMB.US,D,20090213,000000,7.39,7.76,7.25,7.665,2672040,0
+TRMB.US,D,20090217,000000,7.435,7.52,7.015,7.1,3349222,0
+TRMB.US,D,20090218,000000,7.125,7.19,6.88,7.11,2162776,0
+TRMB.US,D,20090219,000000,7.17,7.24,7.005,7.015,2143206,0
+TRMB.US,D,20090220,000000,6.91,7.14,6.875,7.025,2138360,0
+TRMB.US,D,20090223,000000,7.11,7.165,6.765,6.775,2027144,0
+TRMB.US,D,20090224,000000,7.075,7.325,6.805,7.255,2476088,0
+TRMB.US,D,20090225,000000,7.185,7.335,6.995,7.155,2104042,0
+TRMB.US,D,20090226,000000,7.26,7.525,7.175,7.205,1775900,0
+TRMB.US,D,20090227,000000,7.145,7.3,6.905,7.05,2246102,0
+TRMB.US,D,20090302,000000,6.92,6.995,6.19,6.2,4167640,0
+TRMB.US,D,20090303,000000,6.29,6.31,6.075,6.16,4520740,0
+TRMB.US,D,20090304,000000,6.275,6.83,6.195,6.715,2674648,0
+TRMB.US,D,20090305,000000,6.56,6.64,6.22,6.25,1412672,0
+TRMB.US,D,20090306,000000,6.335,6.36,5.98,6.215,2695376,0
+TRMB.US,D,20090309,000000,6.13,6.38,6.03,6.045,2372758,0
+TRMB.US,D,20090310,000000,6.185,6.73,6.09,6.715,2060596,0
+TRMB.US,D,20090311,000000,6.74,6.925,6.655,6.735,1584648,0
+TRMB.US,D,20090312,000000,6.745,7.11,6.615,7.105,2003656,0
+TRMB.US,D,20090313,000000,7.115,7.24,7,7.12,1086954,0
+TRMB.US,D,20090316,000000,7.13,7.155,6.775,6.8,1980118,0
+TRMB.US,D,20090317,000000,6.815,7.275,6.715,7.275,2063236,0
+TRMB.US,D,20090318,000000,7.225,7.695,7.21,7.585,1709072,0
+TRMB.US,D,20090319,000000,7.67,7.74,7.585,7.725,1525734,0
+TRMB.US,D,20090320,000000,7.76,7.795,7.33,7.455,1681674,0
+TRMB.US,D,20090323,000000,7.645,7.775,7.5,7.775,2046830,0
+TRMB.US,D,20090324,000000,7.63,7.745,7.475,7.49,1800240,0
+TRMB.US,D,20090325,000000,7.54,7.69,7.315,7.565,1585438,0
+TRMB.US,D,20090326,000000,7.685,8.145,7.685,8.1,1936376,0
+TRMB.US,D,20090327,000000,8.02,8.105,7.835,7.875,1156088,0
+TRMB.US,D,20090330,000000,7.765,7.815,7.385,7.545,1166072,0
+TRMB.US,D,20090331,000000,7.655,7.88,7.64,7.64,1634992,0
+TRMB.US,D,20090401,000000,7.535,7.875,7.45,7.86,1941488,0
+TRMB.US,D,20090402,000000,7.975,8.445,7.975,8.29,2688212,0
+TRMB.US,D,20090403,000000,8.31,8.31,8.125,8.255,1487818,0
+TRMB.US,D,20090406,000000,8.195,8.31,7.895,8.11,1332868,0
+TRMB.US,D,20090407,000000,8,8.075,7.57,7.65,1623288,0
+TRMB.US,D,20090408,000000,7.725,7.805,7.58,7.77,925304,0
+TRMB.US,D,20090409,000000,7.995,8.46,7.98,8.435,1574032,0
+TRMB.US,D,20090413,000000,8.36,8.37,8.045,8.16,1261842,0
+TRMB.US,D,20090414,000000,8.06,8.325,8.01,8.27,1962020,0
+TRMB.US,D,20090415,000000,8.345,8.43,8.21,8.37,1637776,0
+TRMB.US,D,20090416,000000,8.445,9.05,8.385,8.935,2290750,0
+TRMB.US,D,20090417,000000,8.94,9.025,8.74,9.01,2706286,0
+TRMB.US,D,20090420,000000,8.815,8.95,8.555,8.65,2630264,0
+TRMB.US,D,20090421,000000,8.48,9.055,8.43,9.03,1423804,0
+TRMB.US,D,20090422,000000,8.91,9.565,8.885,9.39,2007322,0
+TRMB.US,D,20090423,000000,10.235,10.235,9.455,9.59,3089014,0
+TRMB.US,D,20090424,000000,9.67,9.83,9.49,9.775,3420726,0
+TRMB.US,D,20090427,000000,9.67,10.275,9.645,9.99,4083704,0
+TRMB.US,D,20090428,000000,9.915,9.97,9.415,9.47,4791804,0
+TRMB.US,D,20090429,000000,10.585,11.1,10.025,11.01,6196652,0
+TRMB.US,D,20090430,000000,11.11,11.25,10.56,10.72,3196720,0
+TRMB.US,D,20090501,000000,10.695,11.09,10.505,10.95,2634730,0
+TRMB.US,D,20090504,000000,11,11.405,10.93,11.395,2304104,0
+TRMB.US,D,20090505,000000,11.325,11.39,11.095,11.26,2204716,0
+TRMB.US,D,20090506,000000,11.395,11.395,11.08,11.205,2158232,0
+TRMB.US,D,20090507,000000,11.3,11.5,10.49,10.62,2060594,0
+TRMB.US,D,20090508,000000,10.735,10.975,10.585,10.775,1592676,0
+TRMB.US,D,20090511,000000,10.58,10.69,10.445,10.545,2109072,0
+TRMB.US,D,20090512,000000,10.645,10.73,10.39,10.52,2475052,0
+TRMB.US,D,20090513,000000,10.365,10.4,9.895,10.03,2345142,0
+TRMB.US,D,20090514,000000,10.095,10.24,10.01,10.165,1275450,0
+TRMB.US,D,20090515,000000,10.065,10.35,10.05,10.11,1240932,0
+TRMB.US,D,20090518,000000,10.2,10.2,9.945,10.15,1604084,0
+TRMB.US,D,20090519,000000,10.1,10.165,9.92,10.005,1976210,0
+TRMB.US,D,20090520,000000,10.125,10.245,9.8,9.82,1940974,0
+TRMB.US,D,20090521,000000,9.725,9.725,9.26,9.365,1471750,0
+TRMB.US,D,20090522,000000,9.425,9.425,9.18,9.26,1163110,0
+TRMB.US,D,20090526,000000,9.19,9.56,9.15,9.5,1511598,0
+TRMB.US,D,20090527,000000,9.39,9.58,9.325,9.35,1787862,0
+TRMB.US,D,20090528,000000,9.4,9.515,9.19,9.415,1407916,0
+TRMB.US,D,20090529,000000,9.425,9.59,9.285,9.59,1299660,0
+TRMB.US,D,20090601,000000,9.695,10.06,9.695,10.015,2569960,0
+TRMB.US,D,20090602,000000,9.925,10.17,9.885,10.075,1219752,0
+TRMB.US,D,20090603,000000,9.95,10.065,9.92,10.055,1307556,0
+TRMB.US,D,20090604,000000,10.09,10.5,10.09,10.45,1202934,0
+TRMB.US,D,20090605,000000,10.495,10.705,10.43,10.6,1851394,0
+TRMB.US,D,20090608,000000,10.595,10.645,10.27,10.56,1288894,0
+TRMB.US,D,20090609,000000,10.785,11.465,10.785,11.25,2379378,0
+TRMB.US,D,20090610,000000,11.38,11.38,11,11.125,1259310,0
+TRMB.US,D,20090611,000000,11.165,11.57,11.13,11.325,1123708,0
+TRMB.US,D,20090612,000000,11.195,11.245,10.86,11.17,1292882,0
+TRMB.US,D,20090615,000000,11.03,11.07,10.635,10.77,975112,0
+TRMB.US,D,20090616,000000,10.885,11.005,10.465,10.465,1152182,0
+TRMB.US,D,20090617,000000,10.43,10.505,10.015,10.19,2589192,0
+TRMB.US,D,20090618,000000,10.185,10.225,9.98,10.02,2286830,0
+TRMB.US,D,20090619,000000,10.175,10.265,9.92,10.1,2852498,0
+TRMB.US,D,20090622,000000,10.035,10.085,9.765,9.815,1368498,0
+TRMB.US,D,20090623,000000,9.84,9.985,9.745,9.8,2267914,0
+TRMB.US,D,20090624,000000,9.85,10.035,9.775,9.845,941968,0
+TRMB.US,D,20090625,000000,9.785,10,9.75,9.95,1271512,0
+TRMB.US,D,20090626,000000,9.86,9.94,9.765,9.89,2168926,0
+TRMB.US,D,20090629,000000,9.905,9.995,9.76,9.895,1182922,0
+TRMB.US,D,20090630,000000,9.86,9.995,9.675,9.815,1520634,0
+TRMB.US,D,20090701,000000,9.9,9.965,9.75,9.835,1472980,0
+TRMB.US,D,20090702,000000,9.76,9.835,9.505,9.65,992806,0
+TRMB.US,D,20090706,000000,9.495,9.64,9.355,9.505,1573068,0
+TRMB.US,D,20090707,000000,9.41,9.485,9.055,9.31,6265652,0
+TRMB.US,D,20090708,000000,9.345,9.42,8.985,9.25,2255768,0
+TRMB.US,D,20090709,000000,9.265,9.595,9.175,9.515,1738658,0
+TRMB.US,D,20090710,000000,9.49,9.65,9.375,9.535,1622304,0
+TRMB.US,D,20090713,000000,9.615,9.615,9.365,9.57,2421736,0
+TRMB.US,D,20090714,000000,9.61,9.89,9.61,9.82,1253176,0
+TRMB.US,D,20090715,000000,9.95,10.38,9.91,10.335,1488302,0
+TRMB.US,D,20090716,000000,10.27,10.365,10.125,10.33,1217414,0
+TRMB.US,D,20090717,000000,10.305,10.385,10.21,10.35,1458200,0
+TRMB.US,D,20090720,000000,10.385,10.57,10.295,10.525,966786,0
+TRMB.US,D,20090721,000000,10.55,10.75,10.5,10.665,1209204,0
+TRMB.US,D,20090722,000000,10.67,10.89,10.61,10.815,927084,0
+TRMB.US,D,20090723,000000,10.76,11.055,10.73,11.025,1677758,0
+TRMB.US,D,20090724,000000,10.905,10.905,10.675,10.8,1390448,0
+TRMB.US,D,20090727,000000,10.81,10.96,10.6,10.72,1371286,0
+TRMB.US,D,20090728,000000,10.63,10.77,10.485,10.66,2048000,0
+TRMB.US,D,20090729,000000,10.38,12.3,10.38,11.965,8967974,0
+TRMB.US,D,20090730,000000,11.895,12.42,11.84,12.31,3694482,0
+TRMB.US,D,20090731,000000,11.9,12.29,11.825,11.855,3070480,0
+TRMB.US,D,20090803,000000,11.78,12.27,11.755,12.265,1792530,0
+TRMB.US,D,20090804,000000,12.155,12.33,12.055,12.225,1781234,0
+TRMB.US,D,20090805,000000,12.36,12.47,11.95,12.155,1384068,0
+TRMB.US,D,20090806,000000,12.17,12.24,11.855,11.88,1512542,0
+TRMB.US,D,20090807,000000,12.05,12.33,11.925,12.285,1253540,0
+TRMB.US,D,20090810,000000,12.245,12.255,12.075,12.16,935262,0
+TRMB.US,D,20090811,000000,12.115,12.19,11.915,12.115,1322428,0
+TRMB.US,D,20090812,000000,12.085,12.67,12.06,12.555,1528694,0
+TRMB.US,D,20090813,000000,12.66,12.835,12.49,12.59,1257104,0
+TRMB.US,D,20090814,000000,12.535,12.72,12.205,12.32,1450912,0
+TRMB.US,D,20090817,000000,12.045,12.055,11.715,11.745,963410,0
+TRMB.US,D,20090818,000000,11.77,12,11.65,11.94,1811566,0
+TRMB.US,D,20090819,000000,11.765,12.105,11.67,12.045,1193354,0
+TRMB.US,D,20090820,000000,12.06,12.295,11.975,12.245,877336,0
+TRMB.US,D,20090821,000000,12.39,12.61,12.225,12.605,1033394,0
+TRMB.US,D,20090824,000000,12.6,12.68,12.28,12.32,1033218,0
+TRMB.US,D,20090825,000000,12.355,12.55,12.27,12.285,634556,0
+TRMB.US,D,20090826,000000,12.245,12.405,12.17,12.38,832174,0
+TRMB.US,D,20090827,000000,12.435,12.465,12.185,12.44,890568,0
+TRMB.US,D,20090828,000000,12.495,12.79,12.44,12.715,1702552,0
+TRMB.US,D,20090831,000000,12.55,12.74,12.355,12.73,1658072,0
+TRMB.US,D,20090901,000000,12.69,12.955,12.3,12.38,1297692,0
+TRMB.US,D,20090902,000000,12.285,12.465,12.23,12.31,1202010,0
+TRMB.US,D,20090903,000000,12.3,12.44,12.235,12.38,863918,0
+TRMB.US,D,20090904,000000,12.32,12.75,12.32,12.75,869740,0
+TRMB.US,D,20090908,000000,12.8,12.97,12.62,12.73,1087200,0
+TRMB.US,D,20090909,000000,12.69,13,12.615,12.955,696736,0
+TRMB.US,D,20090910,000000,12.905,12.975,12.855,12.945,913234,0
+TRMB.US,D,20090911,000000,12.935,13.085,12.85,13.03,450660,0
+TRMB.US,D,20090914,000000,12.885,13.01,12.75,13,505826,0
+TRMB.US,D,20090915,000000,13.03,13.03,12.62,12.81,1186128,0
+TRMB.US,D,20090916,000000,12.755,12.88,12.655,12.86,935842,0
+TRMB.US,D,20090917,000000,12.795,12.92,12.655,12.72,550622,0
+TRMB.US,D,20090918,000000,12.765,12.87,12.59,12.59,1788740,0
+TRMB.US,D,20090921,000000,12.815,12.815,12.4,12.525,1021682,0
+TRMB.US,D,20090922,000000,12.575,12.575,12.31,12.345,1043344,0
+TRMB.US,D,20090923,000000,12.415,12.415,12.115,12.12,864530,0
+TRMB.US,D,20090924,000000,12.135,12.24,11.9,12.045,858174,0
+TRMB.US,D,20090925,000000,12.035,12.035,11.75,11.805,819162,0
+TRMB.US,D,20090928,000000,11.795,12.115,11.75,12.02,878208,0
+TRMB.US,D,20090929,000000,12.015,12.1,11.885,11.93,1087282,0
+TRMB.US,D,20090930,000000,11.98,12.105,11.82,11.955,1361540,0
+TRMB.US,D,20091001,000000,11.835,11.93,11.43,11.45,1547258,0
+TRMB.US,D,20091002,000000,11.45,11.5,11.205,11.22,1313140,0
+TRMB.US,D,20091005,000000,11.3,11.38,11.05,11.365,871802,0
+TRMB.US,D,20091006,000000,11.42,11.485,11.27,11.345,1114602,0
+TRMB.US,D,20091007,000000,11.315,11.35,10.945,11,2144876,0
+TRMB.US,D,20091008,000000,11.065,11.065,10.875,10.925,2166306,0
+TRMB.US,D,20091009,000000,10.875,10.98,10.865,10.925,2019372,0
+TRMB.US,D,20091012,000000,10.955,10.98,10.81,10.905,1665110,0
+TRMB.US,D,20091013,000000,10.86,11.045,10.84,11.02,1717268,0
+TRMB.US,D,20091014,000000,11.11,11.35,11.11,11.285,1844068,0
+TRMB.US,D,20091015,000000,11.13,11.235,10.96,11.225,2359468,0
+TRMB.US,D,20091016,000000,11.115,11.21,10.905,11.05,1561498,0
+TRMB.US,D,20091019,000000,11.1,11.165,10.89,11.155,1435254,0
+TRMB.US,D,20091020,000000,11.205,11.375,11.195,11.32,2949462,0
+TRMB.US,D,20091021,000000,11.295,11.305,11.055,11.055,2257470,0
+TRMB.US,D,20091022,000000,11.06,11.165,10.695,11.05,1652368,0
+TRMB.US,D,20091023,000000,11.045,11.045,10.82,10.84,1152556,0
+TRMB.US,D,20091026,000000,10.875,11.05,10.665,10.715,1511872,0
+TRMB.US,D,20091027,000000,10.75,10.82,10.58,10.65,1552138,0
+TRMB.US,D,20091028,000000,10.66,10.88,10.495,10.625,5384822,0
+TRMB.US,D,20091029,000000,10.675,10.935,10.625,10.775,4763728,0
+TRMB.US,D,20091030,000000,10.69,10.76,10.45,10.485,1568708,0
+TRMB.US,D,20091102,000000,10.51,10.765,10.435,10.6,1625282,0
+TRMB.US,D,20091103,000000,10.495,10.86,10.45,10.83,2533412,0
+TRMB.US,D,20091104,000000,10.86,10.99,10.695,10.89,2963336,0
+TRMB.US,D,20091105,000000,11,11.15,10.95,11.145,3600760,0
+TRMB.US,D,20091106,000000,11.05,11.245,10.95,11.2,1725912,0
+TRMB.US,D,20091109,000000,11.25,11.44,11.24,11.44,2878832,0
+TRMB.US,D,20091110,000000,11.41,11.69,11.38,11.655,6077676,0
+TRMB.US,D,20091111,000000,11.75,11.86,11.64,11.8,1783832,0
+TRMB.US,D,20091112,000000,11.76,11.92,11.66,11.675,2039212,0
+TRMB.US,D,20091113,000000,11.75,11.81,11.655,11.795,926306,0
+TRMB.US,D,20091116,000000,11.86,12.035,11.84,12,1183192,0
+TRMB.US,D,20091117,000000,11.99,12.065,11.865,12.02,1057376,0
+TRMB.US,D,20091118,000000,12.04,12.04,11.885,11.98,1440830,0
+TRMB.US,D,20091119,000000,11.88,12.055,11.635,11.75,1089440,0
+TRMB.US,D,20091120,000000,11.715,11.745,11.6,11.7,1642036,0
+TRMB.US,D,20091123,000000,11.8,11.91,11.705,11.825,1384814,0
+TRMB.US,D,20091124,000000,11.86,11.87,11.635,11.76,1194490,0
+TRMB.US,D,20091125,000000,11.755,11.815,11.655,11.78,1923032,0
+TRMB.US,D,20091127,000000,11.425,11.525,11.34,11.39,604636,0
+TRMB.US,D,20091130,000000,11.34,11.355,10.965,11.165,1936600,0
+TRMB.US,D,20091201,000000,11.23,11.58,11.175,11.48,1467536,0
+TRMB.US,D,20091202,000000,11.5,11.705,11.475,11.545,974382,0
+TRMB.US,D,20091203,000000,11.56,11.62,11.355,11.355,833960,0
+TRMB.US,D,20091204,000000,11.495,11.68,11.315,11.61,1288510,0
+TRMB.US,D,20091207,000000,11.615,11.78,11.53,11.715,1063906,0
+TRMB.US,D,20091208,000000,11.645,11.645,11.4,11.53,1192042,0
+TRMB.US,D,20091209,000000,11.4,11.58,11.335,11.575,975052,0
+TRMB.US,D,20091210,000000,11.675,11.78,11.6,11.685,972222,0
+TRMB.US,D,20091211,000000,11.735,11.915,11.73,11.845,949166,0
+TRMB.US,D,20091214,000000,11.895,12.12,11.835,12.12,940338,0
+TRMB.US,D,20091215,000000,12.02,12.445,11.93,12.4,1709068,0
+TRMB.US,D,20091216,000000,12.435,12.49,12.19,12.23,1262136,0
+TRMB.US,D,20091217,000000,12.145,12.24,12.065,12.18,1741606,0
+TRMB.US,D,20091218,000000,12.215,12.335,12.185,12.215,2031540,0
+TRMB.US,D,20091221,000000,12.28,12.515,12.28,12.445,1063480,0
+TRMB.US,D,20091222,000000,12.44,12.655,12.44,12.64,971546,0
+TRMB.US,D,20091223,000000,12.635,12.78,12.635,12.755,921924,0
+TRMB.US,D,20091224,000000,12.765,12.935,12.735,12.925,329336,0
+TRMB.US,D,20091228,000000,12.98,13,12.745,12.785,821854,0
+TRMB.US,D,20091229,000000,12.825,12.835,12.69,12.79,568704,0
+TRMB.US,D,20091230,000000,12.75,12.93,12.72,12.785,1801568,0
+TRMB.US,D,20091231,000000,12.765,12.85,12.6,12.6,855064,0
+TRMB.US,D,20100104,000000,12.59,12.94,12.59,12.825,1407858,0
+TRMB.US,D,20100105,000000,12.815,12.975,12.705,12.76,895108,0
+TRMB.US,D,20100106,000000,12.725,12.885,12.725,12.725,851252,0
+TRMB.US,D,20100107,000000,12.69,12.8,12.635,12.745,748034,0
+TRMB.US,D,20100108,000000,12.685,12.9,12.685,12.845,1007494,0
+TRMB.US,D,20100111,000000,12.87,12.98,12.65,12.74,906906,0
+TRMB.US,D,20100112,000000,12.675,12.765,12.465,12.54,924756,0
+TRMB.US,D,20100113,000000,12.6,12.755,12.465,12.675,1386862,0
+TRMB.US,D,20100114,000000,12.645,12.785,12.61,12.675,986732,0
+TRMB.US,D,20100115,000000,12.615,12.665,12.22,12.275,1150712,0
+TRMB.US,D,20100119,000000,12.25,12.5,12.25,12.43,1923526,0
+TRMB.US,D,20100120,000000,12.305,12.425,11.955,12,2455028,0
+TRMB.US,D,20100121,000000,11.98,12.175,11.84,11.87,2366216,0
+TRMB.US,D,20100122,000000,11.875,11.9,11.565,11.615,1511514,0
+TRMB.US,D,20100125,000000,11.74,11.825,11.595,11.74,1449452,0
+TRMB.US,D,20100126,000000,11.73,11.865,11.655,11.695,1447000,0
+TRMB.US,D,20100127,000000,11.65,11.84,11.55,11.795,1608608,0
+TRMB.US,D,20100128,000000,11.79,11.825,11.49,11.5,1204898,0
+TRMB.US,D,20100129,000000,11.535,11.64,11.435,11.445,2512548,0
+TRMB.US,D,20100201,000000,11.515,11.605,11.425,11.605,1097322,0
+TRMB.US,D,20100202,000000,11.595,11.735,11.48,11.635,1560864,0
+TRMB.US,D,20100203,000000,11.49,12.465,11.475,12.315,2986530,0
+TRMB.US,D,20100204,000000,12.17,12.17,11.82,11.82,2338992,0
+TRMB.US,D,20100205,000000,11.825,12.13,11.655,12.13,1999632,0
+TRMB.US,D,20100208,000000,12.115,12.39,11.965,12.245,2030410,0
+TRMB.US,D,20100209,000000,12.34,12.475,12.175,12.35,1500292,0
+TRMB.US,D,20100210,000000,12.345,12.44,12.12,12.345,1457096,0
+TRMB.US,D,20100211,000000,12.33,12.535,12.215,12.53,1550816,0
+TRMB.US,D,20100212,000000,12.41,12.57,12.32,12.565,2233118,0
+TRMB.US,D,20100216,000000,12.575,12.575,12.315,12.56,1523914,0
+TRMB.US,D,20100217,000000,12.595,12.89,12.56,12.795,1399272,0
+TRMB.US,D,20100218,000000,12.815,13.065,12.72,13.015,1621572,0
+TRMB.US,D,20100219,000000,13.005,13.39,12.905,13.23,2102972,0
+TRMB.US,D,20100222,000000,13.25,13.605,13.185,13.6,2206904,0
+TRMB.US,D,20100223,000000,13.505,13.6,13.16,13.28,1952230,0
+TRMB.US,D,20100224,000000,13.35,13.565,13.32,13.555,994846,0
+TRMB.US,D,20100225,000000,13.345,13.555,13.245,13.5,1571154,0
+TRMB.US,D,20100226,000000,13.5,13.56,13.345,13.435,1419092,0
+TRMB.US,D,20100301,000000,13.45,13.865,13.41,13.705,1323124,0
+TRMB.US,D,20100302,000000,13.705,13.83,13.615,13.76,1016570,0
+TRMB.US,D,20100303,000000,13.81,13.95,13.72,13.79,942026,0
+TRMB.US,D,20100304,000000,13.76,13.855,13.65,13.695,936960,0
+TRMB.US,D,20100305,000000,13.73,13.84,13.525,13.58,3930540,0
+TRMB.US,D,20100308,000000,13.585,13.68,13.465,13.47,1737882,0
+TRMB.US,D,20100309,000000,13.38,13.56,13.255,13.5,2093438,0
+TRMB.US,D,20100310,000000,13.46,13.545,13.39,13.525,1566790,0
+TRMB.US,D,20100311,000000,13.43,13.51,13.35,13.455,731992,0
+TRMB.US,D,20100312,000000,13.54,13.545,13.275,13.535,915712,0
+TRMB.US,D,20100315,000000,13.48,13.585,13.395,13.555,1030450,0
+TRMB.US,D,20100316,000000,13.555,13.66,13.44,13.56,728612,0
+TRMB.US,D,20100317,000000,13.56,13.995,13.45,13.915,1036060,0
+TRMB.US,D,20100318,000000,13.91,13.995,13.81,13.975,793978,0
+TRMB.US,D,20100319,000000,13.985,14.545,13.945,14.14,2905148,0
+TRMB.US,D,20100322,000000,14.045,14.36,13.995,14.2,1188126,0
+TRMB.US,D,20100323,000000,14.26,14.605,14.24,14.535,1480812,0
+TRMB.US,D,20100324,000000,14.44,14.59,14.185,14.295,1186280,0
+TRMB.US,D,20100325,000000,14.385,14.425,14.07,14.08,1447018,0
+TRMB.US,D,20100326,000000,14.16,14.28,14,14.105,1016356,0
+TRMB.US,D,20100329,000000,14.12,14.42,13.995,14.42,1381214,0
+TRMB.US,D,20100330,000000,14.38,14.495,14.265,14.395,938504,0
+TRMB.US,D,20100331,000000,14.315,14.455,14.3,14.36,1523846,0
+TRMB.US,D,20100401,000000,14.375,14.44,14.16,14.26,824472,0
+TRMB.US,D,20100405,000000,14.255,14.495,14.255,14.465,530732,0
+TRMB.US,D,20100406,000000,14.355,14.5,14.355,14.495,740924,0
+TRMB.US,D,20100407,000000,14.09,14.305,13.665,14.305,3400092,0
+TRMB.US,D,20100408,000000,14.195,14.385,14.065,14.365,1331678,0
+TRMB.US,D,20100409,000000,14.375,14.495,14.235,14.49,993682,0
+TRMB.US,D,20100412,000000,14.44,14.58,14.355,14.57,977682,0
+TRMB.US,D,20100413,000000,14.51,14.825,14.455,14.665,1697798,0
+TRMB.US,D,20100414,000000,14.7,15.045,14.7,15.015,1425624,0
+TRMB.US,D,20100415,000000,14.955,15.135,14.955,15.08,671882,0
+TRMB.US,D,20100416,000000,15.025,15.185,14.82,14.915,691950,0
+TRMB.US,D,20100419,000000,14.825,14.995,14.525,14.65,686482,0
+TRMB.US,D,20100420,000000,14.745,15.085,14.705,15.035,1753396,0
+TRMB.US,D,20100421,000000,15.395,15.805,15.28,15.29,2955570,0
+TRMB.US,D,20100422,000000,15.255,15.47,14.94,15.425,1023300,0
+TRMB.US,D,20100423,000000,15.45,15.605,15.305,15.505,852990,0
+TRMB.US,D,20100426,000000,15.465,15.67,15.365,15.575,494798,0
+TRMB.US,D,20100427,000000,15.475,15.8,15.375,15.4,1223316,0
+TRMB.US,D,20100428,000000,15.51,15.73,15.425,15.54,835282,0
+TRMB.US,D,20100429,000000,15.64,15.97,15.615,15.895,1017696,0
+TRMB.US,D,20100430,000000,16.505,16.78,16.11,16.35,2610892,0
+TRMB.US,D,20100503,000000,16.445,16.52,16.045,16.15,1506588,0
+TRMB.US,D,20100504,000000,15.935,16.055,15.295,15.42,1175468,0
+TRMB.US,D,20100505,000000,15.13,15.365,15.115,15.185,976958,0
+TRMB.US,D,20100506,000000,15.1,15.285,13.72,14.59,1487036,0
+TRMB.US,D,20100507,000000,14.525,14.635,14.05,14.235,1783060,0
+TRMB.US,D,20100510,000000,14.76,15.135,14.685,14.9,1393648,0
+TRMB.US,D,20100511,000000,14.725,15.275,14.725,15.05,982486,0
+TRMB.US,D,20100512,000000,15.16,15.825,15.16,15.75,1602364,0
+TRMB.US,D,20100513,000000,15.745,15.86,15.515,15.595,789492,0
+TRMB.US,D,20100514,000000,15.495,15.505,14.9,15.08,1634468,0
+TRMB.US,D,20100517,000000,15.185,15.64,15.185,15.585,1908128,0
+TRMB.US,D,20100518,000000,15.7,15.745,15.185,15.22,1467334,0
+TRMB.US,D,20100519,000000,15.13,15.365,14.865,15.075,1154272,0
+TRMB.US,D,20100520,000000,14.805,14.825,14.235,14.25,1976102,0
+TRMB.US,D,20100521,000000,14.315,14.445,14.02,14.35,2181812,0
+TRMB.US,D,20100524,000000,14.33,14.57,14.04,14.05,1515420,0
+TRMB.US,D,20100525,000000,13.825,13.98,13.365,13.945,2065650,0
+TRMB.US,D,20100526,000000,13.97,14.4,13.87,14.05,1130138,0
+TRMB.US,D,20100527,000000,14.205,14.685,14.165,14.665,720484,0
+TRMB.US,D,20100528,000000,14.59,14.675,14.245,14.365,1405698,0
+TRMB.US,D,20100601,000000,14.295,14.465,14.11,14.115,1589898,0
+TRMB.US,D,20100602,000000,14.225,14.5,14.025,14.5,1053098,0
+TRMB.US,D,20100603,000000,14.48,14.705,14.45,14.665,660868,0
+TRMB.US,D,20100604,000000,14.405,14.55,14.095,14.14,1541910,0
+TRMB.US,D,20100607,000000,14.14,14.275,13.735,13.76,1918664,0
+TRMB.US,D,20100608,000000,13.785,13.955,13.575,13.7,2813480,0
+TRMB.US,D,20100609,000000,13.81,14.425,13.81,14.125,2325128,0
+TRMB.US,D,20100610,000000,14.38,14.775,14.38,14.73,1491680,0
+TRMB.US,D,20100611,000000,14.555,14.93,14.13,14.93,1065058,0
+TRMB.US,D,20100614,000000,14.99,15,14.685,14.705,805858,0
+TRMB.US,D,20100615,000000,14.745,15.145,14.725,15.09,1059100,0
+TRMB.US,D,20100616,000000,15.005,15.235,15,15.125,586802,0
+TRMB.US,D,20100617,000000,15.1,15.285,14.88,15.055,347356,0
+TRMB.US,D,20100618,000000,15.065,15.36,15.065,15.235,976914,0
+TRMB.US,D,20100621,000000,15.4,15.5,15.13,15.22,711248,0
+TRMB.US,D,20100622,000000,15.225,15.385,15,15.05,888954,0
+TRMB.US,D,20100623,000000,15.08,15.085,14.73,14.745,861388,0
+TRMB.US,D,20100624,000000,14.65,14.665,14.4,14.515,1265714,0
+TRMB.US,D,20100625,000000,14.515,14.84,14.36,14.815,2031932,0
+TRMB.US,D,20100628,000000,14.83,14.87,14.55,14.575,1204710,0
+TRMB.US,D,20100629,000000,14.315,14.435,13.97,14.06,1459936,0
+TRMB.US,D,20100630,000000,14.07,14.34,13.995,14,949336,0
+TRMB.US,D,20100701,000000,13.99,14.115,13.585,13.87,907140,0
+TRMB.US,D,20100702,000000,13.915,14.16,13.915,14.035,1016798,0
+TRMB.US,D,20100706,000000,14.26,14.405,13.905,13.96,756908,0
+TRMB.US,D,20100707,000000,14,14.45,13.925,14.425,993616,0
+TRMB.US,D,20100708,000000,14.515,14.655,14.37,14.51,818494,0
+TRMB.US,D,20100709,000000,14.525,14.67,14.445,14.63,484170,0
+TRMB.US,D,20100712,000000,14.54,14.75,14.415,14.55,565776,0
+TRMB.US,D,20100713,000000,14.675,15.015,14.61,14.965,712780,0
+TRMB.US,D,20100714,000000,14.95,15.06,14.775,14.89,845958,0
+TRMB.US,D,20100715,000000,14.86,14.96,14.605,14.88,509730,0
+TRMB.US,D,20100716,000000,14.765,14.805,14.145,14.16,850004,0
+TRMB.US,D,20100719,000000,14.185,14.355,14.005,14.215,1217926,0
+TRMB.US,D,20100720,000000,14.025,14.165,13.815,14.13,1696952,0
+TRMB.US,D,20100721,000000,14.23,14.425,14.09,14.245,1910856,0
+TRMB.US,D,20100722,000000,14.45,14.62,14.34,14.425,1764304,0
+TRMB.US,D,20100723,000000,14.335,14.895,14.335,14.855,1247452,0
+TRMB.US,D,20100726,000000,14.93,15.395,14.855,15.345,1151442,0
+TRMB.US,D,20100727,000000,15.475,15.49,15.075,15.1,1580954,0
+TRMB.US,D,20100728,000000,15.03,15.18,14.365,14.41,1445332,0
+TRMB.US,D,20100729,000000,14.56,14.61,14.08,14.135,1603646,0
+TRMB.US,D,20100730,000000,13.965,14.24,13.76,14.185,1204336,0
+TRMB.US,D,20100802,000000,14.405,14.495,14.19,14.355,860840,0
+TRMB.US,D,20100803,000000,14.29,14.75,14.24,14.575,1210762,0
+TRMB.US,D,20100804,000000,14.59,14.72,14.48,14.53,560814,0
+TRMB.US,D,20100805,000000,14.405,14.75,14.405,14.685,740762,0
+TRMB.US,D,20100806,000000,14.555,14.79,14.38,14.715,550346,0
+TRMB.US,D,20100809,000000,14.755,14.84,14.62,14.825,368656,0
+TRMB.US,D,20100810,000000,14.615,14.705,14.445,14.6,533738,0
+TRMB.US,D,20100811,000000,14.37,14.495,14,14.235,1378530,0
+TRMB.US,D,20100812,000000,14,14.135,13.925,14.06,858612,0
+TRMB.US,D,20100813,000000,14.015,14.06,13.88,13.895,961904,0
+TRMB.US,D,20100816,000000,13.81,13.97,13.705,13.91,612786,0
+TRMB.US,D,20100817,000000,14,14.65,14,14.61,1295878,0
+TRMB.US,D,20100818,000000,14.57,14.635,14.435,14.565,928494,0
+TRMB.US,D,20100819,000000,14.4,14.55,14.4,14.5,1274618,0
+TRMB.US,D,20100820,000000,14.43,14.82,14.43,14.805,1437372,0
+TRMB.US,D,20100823,000000,14.83,14.995,14.785,14.855,1179654,0
+TRMB.US,D,20100824,000000,14.64,14.745,14.405,14.43,2119178,0
+TRMB.US,D,20100825,000000,14.395,14.395,14.095,14.345,814192,0
+TRMB.US,D,20100826,000000,14.43,14.525,14.115,14.155,493422,0
+TRMB.US,D,20100827,000000,14.255,14.425,13.975,14.37,716934,0
+TRMB.US,D,20100830,000000,14.28,14.455,14.035,14.085,542210,0
+TRMB.US,D,20100831,000000,14.005,14.31,13.86,14.065,938584,0
+TRMB.US,D,20100901,000000,14.29,14.575,14.235,14.5,1075198,0
+TRMB.US,D,20100902,000000,14.46,14.79,14.41,14.78,1326798,0
+TRMB.US,D,20100903,000000,14.925,15,14.8,14.99,1370536,0
+TRMB.US,D,20100907,000000,14.975,14.99,14.645,14.67,1303224,0
+TRMB.US,D,20100908,000000,14.685,14.815,14.585,14.63,1399504,0
+TRMB.US,D,20100909,000000,14.76,14.875,14.63,14.74,893618,0
+TRMB.US,D,20100910,000000,14.735,14.98,14.69,14.96,729958,0
+TRMB.US,D,20100913,000000,15,15.49,14.985,15.315,1702504,0
+TRMB.US,D,20100914,000000,15.285,15.94,15.285,15.905,2460718,0
+TRMB.US,D,20100915,000000,15.85,16.065,15.815,16.01,1717576,0
+TRMB.US,D,20100916,000000,15.995,16.105,15.93,16.06,1057378,0
+TRMB.US,D,20100917,000000,16.09,16.3,15.96,16.23,1067616,0
+TRMB.US,D,20100920,000000,16.345,17,16.28,16.945,1945634,0
+TRMB.US,D,20100921,000000,17.025,17.185,16.8,17.045,1626702,0
+TRMB.US,D,20100922,000000,17.075,17.26,16.92,17.025,1020566,0
+TRMB.US,D,20100923,000000,16.875,17.305,16.85,17.01,752632,0
+TRMB.US,D,20100924,000000,17.195,17.435,17.155,17.385,824708,0
+TRMB.US,D,20100927,000000,17.335,17.435,17.205,17.265,1021390,0
+TRMB.US,D,20100928,000000,17.295,17.5,17.055,17.5,999594,0
+TRMB.US,D,20100929,000000,17.475,17.52,17.115,17.265,1302088,0
+TRMB.US,D,20100930,000000,17.43,17.765,17.295,17.52,1735086,0
+TRMB.US,D,20101001,000000,17.64,17.69,17.355,17.605,1079766,0
+TRMB.US,D,20101004,000000,17.59,17.75,17.21,17.47,1022466,0
+TRMB.US,D,20101005,000000,17.63,18.05,17.54,17.82,1151678,0
+TRMB.US,D,20101006,000000,17.79,17.87,17.22,17.365,1514240,0
+TRMB.US,D,20101007,000000,17.48,17.56,17.305,17.425,1694610,0
+TRMB.US,D,20101008,000000,17.47,17.47,17.175,17.25,1146284,0
+TRMB.US,D,20101011,000000,17.28,17.31,16.98,17.08,1167268,0
+TRMB.US,D,20101012,000000,17.065,17.585,16.975,17.445,1792410,0
+TRMB.US,D,20101013,000000,17.595,17.86,17.425,17.605,881364,0
+TRMB.US,D,20101014,000000,17.53,17.79,17.285,17.4,612416,0
+TRMB.US,D,20101015,000000,17.53,17.705,17.285,17.58,518830,0
+TRMB.US,D,20101018,000000,17.675,17.95,17.525,17.705,833872,0
+TRMB.US,D,20101019,000000,17.425,17.585,17.075,17.22,658758,0
+TRMB.US,D,20101020,000000,17.32,17.715,17.27,17.71,846954,0
+TRMB.US,D,20101021,000000,17.75,18,17.71,17.92,928334,0
+TRMB.US,D,20101022,000000,17.915,18.075,17.82,17.97,585242,0
+TRMB.US,D,20101025,000000,18.025,18.245,17.955,18.135,521834,0
+TRMB.US,D,20101026,000000,18.01,18.25,17.88,18.1,710916,0
+TRMB.US,D,20101027,000000,17.945,18.11,17.82,17.95,1313220,0
+TRMB.US,D,20101028,000000,18,18.075,17.735,17.875,456222,0
+TRMB.US,D,20101029,000000,17.795,18.025,17.76,17.92,589934,0
+TRMB.US,D,20101101,000000,18,18.085,17.62,17.745,946680,0
+TRMB.US,D,20101102,000000,17.83,18.08,17.7,17.79,976682,0
+TRMB.US,D,20101103,000000,18.315,18.82,18.16,18.65,2968508,0
+TRMB.US,D,20101104,000000,18.825,19.07,18.825,19.05,1177994,0
+TRMB.US,D,20101105,000000,18.945,19.095,18.725,18.955,1197434,0
+TRMB.US,D,20101108,000000,18.81,18.925,18.685,18.815,754474,0
+TRMB.US,D,20101109,000000,18.79,18.86,18.3,18.44,806518,0
+TRMB.US,D,20101110,000000,18.32,18.375,18,18.375,765510,0
+TRMB.US,D,20101111,000000,18.125,18.145,17.745,18.13,589122,0
+TRMB.US,D,20101112,000000,18.05,18.19,17.935,18.05,513518,0
+TRMB.US,D,20101115,000000,18.19,18.4,18.1,18.19,719408,0
+TRMB.US,D,20101116,000000,18.035,18.215,17.81,17.985,945600,0
+TRMB.US,D,20101117,000000,18,18.11,17.89,17.975,975404,0
+TRMB.US,D,20101118,000000,18.105,18.66,18.105,18.575,1040844,0
+TRMB.US,D,20101119,000000,18.575,18.67,18.415,18.445,932422,0
+TRMB.US,D,20101122,000000,18.315,18.545,18.2,18.355,734338,0
+TRMB.US,D,20101123,000000,18.095,18.21,17.9,18.145,939952,0
+TRMB.US,D,20101124,000000,18.245,18.87,18.245,18.76,908660,0
+TRMB.US,D,20101126,000000,18.585,18.895,18.585,18.845,332530,0
+TRMB.US,D,20101129,000000,18.68,18.8,18.415,18.765,1346924,0
+TRMB.US,D,20101130,000000,18.53,18.645,18.26,18.62,916596,0
+TRMB.US,D,20101201,000000,18.905,19.155,18.765,18.99,980952,0
+TRMB.US,D,20101202,000000,18.93,19.45,18.93,19.42,749594,0
+TRMB.US,D,20101203,000000,19.305,20.175,19.095,20.015,1601242,0
+TRMB.US,D,20101206,000000,19.905,20.205,19.79,19.925,1109698,0
+TRMB.US,D,20101207,000000,20,20.43,20,20.16,1626704,0
+TRMB.US,D,20101208,000000,20.26,20.46,20.175,20.34,878622,0
+TRMB.US,D,20101209,000000,20.445,20.515,20.25,20.51,904772,0
+TRMB.US,D,20101210,000000,20.5,20.63,20.38,20.63,914884,0
+TRMB.US,D,20101213,000000,20.67,21.095,20.525,20.83,1254530,0
+TRMB.US,D,20101214,000000,20.945,20.965,20.33,20.38,1147264,0
+TRMB.US,D,20101215,000000,20.125,20.5,19.89,19.895,1752626,0
+TRMB.US,D,20101216,000000,19.915,20.025,19.67,19.82,2017126,0
+TRMB.US,D,20101217,000000,19.89,20.115,19.725,20.04,1650398,0
+TRMB.US,D,20101220,000000,20.055,20.155,19.895,19.985,802844,0
+TRMB.US,D,20101221,000000,20.06,20.275,20.03,20.14,566294,0
+TRMB.US,D,20101222,000000,20.2,20.305,20.075,20.14,1154300,0
+TRMB.US,D,20101223,000000,20.105,20.2,20.02,20.075,420778,0
+TRMB.US,D,20101227,000000,19.99,20.21,19.795,20.165,417318,0
+TRMB.US,D,20101228,000000,20.155,20.17,19.77,19.965,451150,0
+TRMB.US,D,20101229,000000,20,20.17,19.99,20.08,287134,0
+TRMB.US,D,20101230,000000,20.02,20.265,19.99,20.105,315550,0
+TRMB.US,D,20101231,000000,20.115,20.285,19.965,19.965,500086,0
+TRMB.US,D,20110103,000000,20.075,20.62,20.055,20.32,807818,0
+TRMB.US,D,20110104,000000,20.325,20.325,19.7,20.005,897846,0
+TRMB.US,D,20110105,000000,20.035,20.235,19.87,20.13,622692,0
+TRMB.US,D,20110106,000000,20.085,20.31,20.03,20.085,956790,0
+TRMB.US,D,20110107,000000,20.085,20.18,19.77,20.05,526810,0
+TRMB.US,D,20110110,000000,19.895,20.445,19.89,20.37,1018558,0
+TRMB.US,D,20110111,000000,20.415,20.57,20.205,20.52,940080,0
+TRMB.US,D,20110112,000000,20.52,20.7,20.4,20.675,761276,0
+TRMB.US,D,20110113,000000,20.625,20.745,20.54,20.705,575532,0
+TRMB.US,D,20110114,000000,20.67,21.775,20.67,21.69,2018782,0
+TRMB.US,D,20110118,000000,21.645,22.915,21.645,22.725,4971052,0
+TRMB.US,D,20110119,000000,22.595,22.815,22.08,22.28,1669804,0
+TRMB.US,D,20110120,000000,22.125,22.25,20.95,21,2621368,0
+TRMB.US,D,20110121,000000,21.245,21.5,21.05,21.11,1248358,0
+TRMB.US,D,20110124,000000,21.105,21.56,21.07,21.37,917920,0
+TRMB.US,D,20110125,000000,21.29,21.605,21.16,21.6,683600,0
+TRMB.US,D,20110126,000000,21.84,22.46,21.8,22.16,1267150,0
+TRMB.US,D,20110127,000000,22.25,22.515,22.14,22.475,1588594,0
+TRMB.US,D,20110128,000000,22.445,22.58,21.925,22.145,1186574,0
+TRMB.US,D,20110131,000000,22.195,23.57,22.18,23.04,2752194,0
+TRMB.US,D,20110201,000000,23.11,23.455,23.065,23.24,981352,0
+TRMB.US,D,20110202,000000,23.16,23.46,22.93,23.34,1145982,0
+TRMB.US,D,20110203,000000,23.275,23.44,22.585,22.915,2102086,0
+TRMB.US,D,20110204,000000,23.865,23.955,23.375,23.94,3602380,0
+TRMB.US,D,20110207,000000,23.95,24.135,23.75,24.025,1455970,0
+TRMB.US,D,20110208,000000,23.585,23.93,23.43,23.65,1506172,0
+TRMB.US,D,20110209,000000,23.5,23.7,23.42,23.67,898970,0
+TRMB.US,D,20110210,000000,23.66,23.885,23.485,23.845,1041144,0
+TRMB.US,D,20110211,000000,23.695,24.09,23.695,24.09,1541692,0
+TRMB.US,D,20110214,000000,23.945,24.66,23.945,24.66,1168354,0
+TRMB.US,D,20110215,000000,24.315,24.765,24.06,24.5,2021264,0
+TRMB.US,D,20110216,000000,24.63,25.445,24.54,25.055,2178346,0
+TRMB.US,D,20110218,000000,24.985,25.1,24.88,25.095,640560,0
+TRMB.US,D,20110222,000000,24.79,24.79,24.145,24.385,1179768,0
+TRMB.US,D,20110223,000000,24.32,24.375,23.555,23.57,1841546,0
+TRMB.US,D,20110224,000000,23.54,23.885,23.175,23.46,1887114,0
+TRMB.US,D,20110225,000000,23.625,24.425,23.465,24.425,747292,0
+TRMB.US,D,20110228,000000,24.315,24.74,24.03,24.575,1282868,0
+TRMB.US,D,20110301,000000,24.62,24.805,24.17,24.29,1152694,0
+TRMB.US,D,20110302,000000,24.155,24.705,24.155,24.415,1245960,0
+TRMB.US,D,20110303,000000,24.65,25.4,24.65,25.24,949778,0
+TRMB.US,D,20110304,000000,25.165,25.415,24.885,25.185,773874,0
+TRMB.US,D,20110307,000000,25.235,25.415,24.17,24.745,1169980,0
+TRMB.US,D,20110308,000000,24.785,25.105,24.6,24.82,747658,0
+TRMB.US,D,20110309,000000,24.705,24.71,24.12,24.17,989194,0
+TRMB.US,D,20110310,000000,23.755,23.88,23.305,23.46,1270992,0
+TRMB.US,D,20110311,000000,23.445,23.94,23.04,23.875,719228,0
+TRMB.US,D,20110314,000000,23.705,24.08,23.38,23.59,991232,0
+TRMB.US,D,20110315,000000,22.935,23.23,22.575,22.99,1570132,0
+TRMB.US,D,20110316,000000,23.09,23.22,22.64,22.84,1528030,0
+TRMB.US,D,20110317,000000,23.135,23.395,22.95,22.95,1747176,0
+TRMB.US,D,20110318,000000,23.37,23.55,22.82,23,1824338,0
+TRMB.US,D,20110321,000000,23.37,23.595,23.235,23.505,1240582,0
+TRMB.US,D,20110322,000000,23.47,23.74,23.32,23.645,1077938,0
+TRMB.US,D,20110323,000000,23.565,23.76,23.28,23.635,538922,0
+TRMB.US,D,20110324,000000,23.97,24.06,23.545,24,550712,0
+TRMB.US,D,20110325,000000,24.005,24.4,24.005,24.1,423078,0
+TRMB.US,D,20110328,000000,24.105,24.28,23.89,23.94,482720,0
+TRMB.US,D,20110329,000000,23.935,24.985,23.75,24.955,1254158,0
+TRMB.US,D,20110330,000000,25.01,25.13,24.905,25,722682,0
+TRMB.US,D,20110331,000000,24.805,25.28,24.76,25.27,842828,0
+TRMB.US,D,20110401,000000,25.37,26.15,25.28,25.835,1542528,0
+TRMB.US,D,20110404,000000,25.86,26.06,25.5,25.93,1126410,0
+TRMB.US,D,20110405,000000,25.82,25.95,25.65,25.72,847328,0
+TRMB.US,D,20110406,000000,25.5,25.895,25.245,25.345,780284,0
+TRMB.US,D,20110407,000000,25.24,25.485,25.095,25.125,862594,0
+TRMB.US,D,20110408,000000,25.14,25.37,24.965,25.06,698976,0
+TRMB.US,D,20110411,000000,25.15,25.275,24.68,24.86,995368,0
+TRMB.US,D,20110412,000000,24.66,24.745,24.27,24.56,1260234,0
+TRMB.US,D,20110413,000000,24.895,24.895,24.44,24.705,2184176,0
+TRMB.US,D,20110414,000000,24.51,24.685,24.31,24.665,1063462,0
+TRMB.US,D,20110415,000000,24.655,25.065,24.37,24.96,709340,0
+TRMB.US,D,20110418,000000,24.505,24.515,23.5,24.07,1220836,0
+TRMB.US,D,20110419,000000,24.085,24.79,24.085,24.695,844724,0
+TRMB.US,D,20110420,000000,25.18,25.53,25.015,25.27,969714,0
+TRMB.US,D,20110421,000000,25.495,25.655,25.275,25.6,530778,0
+TRMB.US,D,20110425,000000,25.675,25.69,25.09,25.38,776022,0
+TRMB.US,D,20110426,000000,25.49,26.025,25.46,25.615,1333552,0
+TRMB.US,D,20110427,000000,25.59,25.835,25.185,25.605,1340880,0
+TRMB.US,D,20110428,000000,25.625,25.84,25.07,25.22,1766190,0
+TRMB.US,D,20110429,000000,23.535,24.35,23.055,23.42,7257292,0
+TRMB.US,D,20110502,000000,23.475,23.545,23.065,23.31,2470074,0
+TRMB.US,D,20110503,000000,23.17,23.295,21.45,21.53,4369042,0
+TRMB.US,D,20110504,000000,21.475,21.475,19.93,20.245,6053230,0
+TRMB.US,D,20110505,000000,20.775,22.755,20.605,22,7351230,0
+TRMB.US,D,20110506,000000,22.125,22.44,21.365,21.935,4170280,0
+TRMB.US,D,20110509,000000,22.25,22.415,21.82,22.02,1988188,0
+TRMB.US,D,20110510,000000,22.165,22.3,21.95,22.245,1495830,0
+TRMB.US,D,20110511,000000,22.22,22.26,21.88,21.95,1874096,0
+TRMB.US,D,20110512,000000,21.79,22.06,21.515,22.015,1485558,0
+TRMB.US,D,20110513,000000,21.955,22.135,21.54,21.555,1144470,0
+TRMB.US,D,20110516,000000,21.485,21.725,21.125,21.14,2067166,0
+TRMB.US,D,20110517,000000,20.925,21.08,20.54,20.95,2043528,0
+TRMB.US,D,20110518,000000,20.9,21.55,20.755,21.505,2037670,0
+TRMB.US,D,20110519,000000,21.795,21.87,21.285,21.695,1020810,0
+TRMB.US,D,20110520,000000,21.855,21.855,21.21,21.46,796126,0
+TRMB.US,D,20110523,000000,21.065,21.365,20.9,21.125,960322,0
+TRMB.US,D,20110524,000000,21.13,21.14,20.81,20.87,1107826,0
+TRMB.US,D,20110525,000000,20.82,21.285,20.75,21.19,718428,0
+TRMB.US,D,20110526,000000,21.12,21.635,21.035,21.505,709734,0
+TRMB.US,D,20110527,000000,21.51,21.765,21.51,21.575,507746,0
+TRMB.US,D,20110531,000000,21.725,21.915,21.52,21.845,1654298,0
+TRMB.US,D,20110601,000000,21.72,21.955,21.055,21.115,1152572,0
+TRMB.US,D,20110602,000000,21.2,21.305,20.75,21.025,1462014,0
+TRMB.US,D,20110603,000000,20.75,21.235,20.655,20.93,1269184,0
+TRMB.US,D,20110606,000000,20.855,20.9,20.485,20.49,1402176,0
+TRMB.US,D,20110607,000000,20.695,20.695,20.435,20.505,1160758,0
+TRMB.US,D,20110608,000000,20.425,20.49,20.035,20.035,1811986,0
+TRMB.US,D,20110609,000000,20.025,20.22,19.805,19.97,1624270,0
+TRMB.US,D,20110610,000000,19.89,19.915,19.325,19.35,1940302,0
+TRMB.US,D,20110613,000000,19.415,19.425,19.17,19.2,935038,0
+TRMB.US,D,20110614,000000,19.415,19.735,19.26,19.52,1195314,0
+TRMB.US,D,20110615,000000,19.305,19.405,19,19.04,2064076,0
+TRMB.US,D,20110616,000000,19.225,19.225,18.73,18.905,2824136,0
+TRMB.US,D,20110617,000000,19.09,19.26,18.77,18.8,1601086,0
+TRMB.US,D,20110620,000000,18.75,18.945,18.665,18.785,709624,0
+TRMB.US,D,20110621,000000,18.915,19.23,18.82,19.225,1965876,0
+TRMB.US,D,20110622,000000,19.105,19.275,18.99,19.005,1431174,0
+TRMB.US,D,20110623,000000,18.81,19.205,18.505,19.17,1541528,0
+TRMB.US,D,20110624,000000,19.145,19.2,18.485,18.53,2779308,0
+TRMB.US,D,20110627,000000,18.535,18.66,18.25,18.51,1969996,0
+TRMB.US,D,20110628,000000,18.615,18.98,18.54,18.935,949530,0
+TRMB.US,D,20110629,000000,19.13,19.52,18.935,19.265,1356406,0
+TRMB.US,D,20110630,000000,19.32,19.88,19.255,19.82,1428738,0
+TRMB.US,D,20110701,000000,19.92,20.48,19.865,20.43,1556992,0
+TRMB.US,D,20110705,000000,20.445,20.55,20.33,20.475,1330290,0
+TRMB.US,D,20110706,000000,20.445,20.675,20.34,20.61,1002220,0
+TRMB.US,D,20110707,000000,20.845,20.98,20.66,20.765,1023762,0
+TRMB.US,D,20110708,000000,20.5,20.56,20.195,20.49,934742,0
+TRMB.US,D,20110711,000000,20.285,20.45,19.89,19.975,1282854,0
+TRMB.US,D,20110712,000000,19.96,19.96,19.52,19.62,966188,0
+TRMB.US,D,20110713,000000,19.76,20.11,19.47,19.49,1036622,0
+TRMB.US,D,20110714,000000,19.61,19.8,19.06,19.11,873514,0
+TRMB.US,D,20110715,000000,19.225,19.32,18.855,19.28,891464,0
+TRMB.US,D,20110718,000000,19.12,19.36,18.65,18.81,683024,0
+TRMB.US,D,20110719,000000,18.99,19.225,18.99,19.135,950992,0
+TRMB.US,D,20110720,000000,19.275,19.375,18.78,18.83,1156124,0
+TRMB.US,D,20110721,000000,18.9,19.14,18.68,18.89,778390,0
+TRMB.US,D,20110722,000000,18.825,19.005,18.78,18.895,647748,0
+TRMB.US,D,20110725,000000,18.75,19,18.71,18.84,659336,0
+TRMB.US,D,20110726,000000,18.97,19.05,18.76,18.795,750828,0
+TRMB.US,D,20110727,000000,18.76,18.85,17.99,18.105,1077244,0
+TRMB.US,D,20110728,000000,18.1,18.255,17.895,18,1283196,0
+TRMB.US,D,20110729,000000,17.98,17.99,17.515,17.79,825370,0
+TRMB.US,D,20110801,000000,18.015,18.125,17.11,17.325,1631720,0
+TRMB.US,D,20110802,000000,17.21,17.42,16.53,16.54,1474250,0
+TRMB.US,D,20110803,000000,19.25,20.065,18.265,19.45,4865172,0
+TRMB.US,D,20110804,000000,19.105,19.275,18.14,18.44,2622072,0
+TRMB.US,D,20110805,000000,18.825,19.175,17.945,18.57,2377554,0
+TRMB.US,D,20110808,000000,17.805,18.145,17.32,17.325,2681694,0
+TRMB.US,D,20110809,000000,17.675,18.155,16.705,17.835,2066334,0
+TRMB.US,D,20110810,000000,17.395,17.92,16.965,17.12,1409780,0
+TRMB.US,D,20110811,000000,17.24,18.625,17.13,18.395,1115750,0
+TRMB.US,D,20110812,000000,18.495,18.715,18.07,18.345,1108604,0
+TRMB.US,D,20110815,000000,18.425,18.75,18.13,18.71,920926,0
+TRMB.US,D,20110816,000000,18.5,18.65,17.92,18.19,856926,0
+TRMB.US,D,20110817,000000,18.38,18.55,17.78,18.045,592278,0
+TRMB.US,D,20110818,000000,17.565,17.7,16.45,16.625,860340,0
+TRMB.US,D,20110819,000000,16.21,17.06,16.21,16.375,1019562,0
+TRMB.US,D,20110822,000000,16.69,16.925,16.225,16.47,866514,0
+TRMB.US,D,20110823,000000,16.57,17.37,16.38,17.315,923892,0
+TRMB.US,D,20110824,000000,17.29,17.535,16.8,17.36,834230,0
+TRMB.US,D,20110825,000000,17.48,17.57,16.9,16.98,592382,0
+TRMB.US,D,20110826,000000,16.825,17.935,16.665,17.835,724208,0
+TRMB.US,D,20110829,000000,18.09,18.76,18,18.65,749200,0
+TRMB.US,D,20110830,000000,18.565,18.82,18.395,18.66,590342,0
+TRMB.US,D,20110831,000000,18.775,19.105,18.41,18.57,1196780,0
+TRMB.US,D,20110901,000000,19.345,19.78,18.86,18.91,1234934,0
+TRMB.US,D,20110902,000000,18.455,18.635,17.815,17.94,488192,0
+TRMB.US,D,20110906,000000,17.31,17.86,17.295,17.73,741142,0
+TRMB.US,D,20110907,000000,18.055,18.585,18.05,18.48,606790,0
+TRMB.US,D,20110908,000000,18.205,18.49,17.98,18.14,759866,0
+TRMB.US,D,20110909,000000,17.915,18.155,17.34,17.53,1097736,0
+TRMB.US,D,20110912,000000,17.525,17.785,17.25,17.78,870660,0
+TRMB.US,D,20110913,000000,17.885,18.025,17.615,17.765,1329480,0
+TRMB.US,D,20110914,000000,17.94,18.675,17.765,18.405,1564326,0
+TRMB.US,D,20110915,000000,18.675,18.755,18.46,18.67,917862,0
+TRMB.US,D,20110916,000000,18.75,18.75,17.915,18.195,1584598,0
+TRMB.US,D,20110919,000000,17.825,18.135,17.555,17.97,579664,0
+TRMB.US,D,20110920,000000,18.08,18.185,17.575,17.595,979528,0
+TRMB.US,D,20110921,000000,17.61,17.795,17.35,17.375,1721166,0
+TRMB.US,D,20110922,000000,16.845,17.145,16.43,16.88,2188946,0
+TRMB.US,D,20110923,000000,16.66,17.075,16.6,17.05,711630,0
+TRMB.US,D,20110926,000000,17.17,17.25,16.69,17.205,616356,0
+TRMB.US,D,20110927,000000,17.575,18.595,17.48,18.165,1858004,0
+TRMB.US,D,20110928,000000,18.3,18.375,17.225,17.25,1307768,0
+TRMB.US,D,20110929,000000,17.575,17.78,16.84,17.315,575996,0
+TRMB.US,D,20110930,000000,16.925,17.185,16.715,16.775,1694990,0
+TRMB.US,D,20111003,000000,16.81,17.005,16.1,16.21,1935278,0
+TRMB.US,D,20111004,000000,16.15,16.805,15.94,16.77,920694,0
+TRMB.US,D,20111005,000000,16.835,17.61,16.545,17.59,735892,0
+TRMB.US,D,20111006,000000,17.545,18.125,17.395,18.075,673720,0
+TRMB.US,D,20111007,000000,17.995,18.28,17.9,17.945,825772,0
+TRMB.US,D,20111010,000000,18.325,18.815,18.19,18.745,539562,0
+TRMB.US,D,20111011,000000,18.56,18.915,18.415,18.575,858560,0
+TRMB.US,D,20111012,000000,18.73,19.22,18.7,18.99,538690,0
+TRMB.US,D,20111013,000000,18.835,18.905,18.385,18.55,893822,0
+TRMB.US,D,20111014,000000,18.85,19.085,18.59,19.025,526358,0
+TRMB.US,D,20111017,000000,18.825,18.835,18.06,18.195,801522,0
+TRMB.US,D,20111018,000000,18.265,18.89,17.95,18.74,666818,0
+TRMB.US,D,20111019,000000,18.735,18.8,18.185,18.25,554858,0
+TRMB.US,D,20111020,000000,18.26,18.42,17.715,18.23,593128,0
+TRMB.US,D,20111021,000000,18.485,18.81,18.285,18.78,438846,0
+TRMB.US,D,20111024,000000,18.655,20.02,18.655,20.01,1472942,0
+TRMB.US,D,20111025,000000,19.815,20.095,19.385,19.485,1015658,0
+TRMB.US,D,20111026,000000,19.66,19.68,18.87,19.29,1082110,0
+TRMB.US,D,20111027,000000,19.905,21.075,19.895,20.605,1049982,0
+TRMB.US,D,20111028,000000,20.49,20.755,20.17,20.64,652202,0
+TRMB.US,D,20111031,000000,20.46,20.6,20.15,20.205,882460,0
+TRMB.US,D,20111101,000000,19.515,20.195,18.9,19.29,972898,0
+TRMB.US,D,20111102,000000,20.22,20.945,19.935,20.605,2377782,0
+TRMB.US,D,20111103,000000,20.795,21.83,20.615,21.74,1753256,0
+TRMB.US,D,20111104,000000,21.28,21.335,20.805,21.12,1381354,0
+TRMB.US,D,20111107,000000,21.045,21.175,20.655,21,1195518,0
+TRMB.US,D,20111108,000000,21.36,21.64,20.89,21.515,976106,0
+TRMB.US,D,20111109,000000,21.065,21.12,20.615,20.695,735386,0
+TRMB.US,D,20111110,000000,21.015,21.16,20.665,20.81,778414,0
+TRMB.US,D,20111111,000000,21.13,21.645,21.01,21.21,724410,0
+TRMB.US,D,20111114,000000,21.275,21.38,20.95,21.18,538904,0
+TRMB.US,D,20111115,000000,21.115,21.69,20.85,21.515,598804,0
+TRMB.US,D,20111116,000000,21.235,21.8,21.175,21.515,1321838,0
+TRMB.US,D,20111117,000000,21.555,21.795,21.25,21.495,2498084,0
+TRMB.US,D,20111118,000000,21.615,21.62,21.06,21.3,1174566,0
+TRMB.US,D,20111121,000000,20.89,20.89,20.43,20.61,839908,0
+TRMB.US,D,20111122,000000,20.52,20.53,19.955,20.22,877320,0
+TRMB.US,D,20111123,000000,20.115,20.34,19.445,19.495,893054,0
+TRMB.US,D,20111125,000000,19.415,19.555,19.165,19.205,560694,0
+TRMB.US,D,20111128,000000,19.775,20.12,19.715,20,765978,0
+TRMB.US,D,20111129,000000,20.09,20.31,19.885,20.05,524898,0
+TRMB.US,D,20111130,000000,20.825,21.55,20.805,21.54,1155594,0
+TRMB.US,D,20111201,000000,21.5,21.7,21.29,21.365,1114754,0
+TRMB.US,D,20111202,000000,21.725,22.085,21.45,21.73,1266290,0
+TRMB.US,D,20111205,000000,22.18,22.5,21.84,22.08,992982,0
+TRMB.US,D,20111206,000000,21.95,22.16,21.82,22.06,585112,0
+TRMB.US,D,20111207,000000,21.85,22.495,21.65,22.43,1232840,0
+TRMB.US,D,20111208,000000,22.23,22.36,21.665,21.72,1531986,0
+TRMB.US,D,20111209,000000,21.775,22.44,21.695,22.345,671098,0
+TRMB.US,D,20111212,000000,22.015,22.14,21.565,21.86,946808,0
+TRMB.US,D,20111213,000000,22.095,22.22,21.525,21.775,1544532,0
+TRMB.US,D,20111214,000000,22.075,22.075,21.105,21.355,679586,0
+TRMB.US,D,20111215,000000,21.62,21.62,21.11,21.335,957584,0
+TRMB.US,D,20111216,000000,21.37,21.62,21.115,21.36,3082010,0
+TRMB.US,D,20111219,000000,21.52,21.88,21.36,21.375,1323254,0
+TRMB.US,D,20111220,000000,21.73,22.5,21.71,22.465,909904,0
+TRMB.US,D,20111221,000000,22.395,22.41,21.555,22,822864,0
+TRMB.US,D,20111222,000000,22.02,22.52,21.99,22.36,854944,0
+TRMB.US,D,20111223,000000,22.33,22.52,22.01,22.315,488872,0
+TRMB.US,D,20111227,000000,22.24,22.5,22.03,22.3,373472,0
+TRMB.US,D,20111228,000000,22.3,22.355,21.465,21.605,821440,0
+TRMB.US,D,20111229,000000,21.685,22,21.605,21.86,465250,0
+TRMB.US,D,20111230,000000,21.86,21.875,21.66,21.7,431674,0
+TRMB.US,D,20120103,000000,21.495,21.5,20.645,20.815,3737162,0
+TRMB.US,D,20120104,000000,20.71,20.775,20.005,20.105,2509120,0
+TRMB.US,D,20120105,000000,20.125,20.495,19.905,20.385,1924830,0
+TRMB.US,D,20120106,000000,20.395,20.465,19.955,20.075,1164786,0
+TRMB.US,D,20120109,000000,20.05,20.91,20.05,20.87,1510540,0
+TRMB.US,D,20120110,000000,21.04,21.53,21.04,21.505,1317548,0
+TRMB.US,D,20120111,000000,21.38,21.62,21.375,21.535,951988,0
+TRMB.US,D,20120112,000000,21.625,21.99,21.48,21.89,1159748,0
+TRMB.US,D,20120113,000000,21.635,21.745,21.325,21.565,797070,0
+TRMB.US,D,20120117,000000,21.625,21.995,21.325,21.42,804232,0
+TRMB.US,D,20120118,000000,21.325,21.9,21.11,21.89,1188114,0
+TRMB.US,D,20120119,000000,21.98,22.53,21.915,22.35,1176624,0
+TRMB.US,D,20120120,000000,22.345,22.495,22.19,22.205,703608,0
+TRMB.US,D,20120123,000000,22.23,22.3,21.835,22.13,537546,0
+TRMB.US,D,20120124,000000,21.985,22.53,21.935,22.505,1249294,0
+TRMB.US,D,20120125,000000,22.395,22.505,22.17,22.385,982424,0
+TRMB.US,D,20120126,000000,22.225,22.99,22.225,22.775,1901288,0
+TRMB.US,D,20120127,000000,22.75,23.34,22.645,23.235,2339560,0
+TRMB.US,D,20120130,000000,23.005,23.37,22.89,23.295,1812624,0
+TRMB.US,D,20120131,000000,23.27,23.74,23.05,23.415,2323566,0
+TRMB.US,D,20120201,000000,23.51,23.85,23.395,23.795,1543618,0
+TRMB.US,D,20120202,000000,23.83,24.115,23.765,24.07,2454564,0
+TRMB.US,D,20120203,000000,26,26.25,25.11,25.415,3900194,0
+TRMB.US,D,20120206,000000,25.115,25.65,25.115,25.53,1489586,0
+TRMB.US,D,20120207,000000,25.23,25.825,25.105,25.535,1334662,0
+TRMB.US,D,20120208,000000,25.26,25.585,25.26,25.535,1995382,0
+TRMB.US,D,20120209,000000,25.62,25.8,25.47,25.79,1111176,0
+TRMB.US,D,20120210,000000,25.49,25.7,25.27,25.675,1305158,0
+TRMB.US,D,20120213,000000,25.8,25.95,25.535,25.82,686910,0
+TRMB.US,D,20120214,000000,25.42,25.96,25.41,25.87,1106624,0
+TRMB.US,D,20120215,000000,25.97,25.985,25.245,25.405,771542,0
+TRMB.US,D,20120216,000000,25.48,25.995,25.39,25.895,851440,0
+TRMB.US,D,20120217,000000,25.945,26,25.6,25.835,846756,0
+TRMB.US,D,20120221,000000,25.86,25.97,25.34,25.46,718834,0
+TRMB.US,D,20120222,000000,25.47,25.86,25.36,25.565,1268872,0
+TRMB.US,D,20120223,000000,25.53,25.82,25.425,25.75,821000,0
+TRMB.US,D,20120224,000000,25.765,25.855,25.46,25.485,774216,0
+TRMB.US,D,20120227,000000,25.215,25.62,24.95,25.535,830592,0
+TRMB.US,D,20120228,000000,25.505,25.75,25.31,25.5,547050,0
+TRMB.US,D,20120229,000000,25.5,25.5,25.13,25.145,723086,0
+TRMB.US,D,20120301,000000,25.3,25.365,25.045,25.3,767024,0
+TRMB.US,D,20120302,000000,25.285,25.3,24.63,24.735,792728,0
+TRMB.US,D,20120305,000000,24.65,24.765,24.31,24.645,899824,0
+TRMB.US,D,20120306,000000,24.305,24.59,23.94,24.125,762476,0
+TRMB.US,D,20120307,000000,24.25,24.525,24.145,24.385,326432,0
+TRMB.US,D,20120308,000000,24.61,25.22,24.505,25.15,1078312,0
+TRMB.US,D,20120309,000000,25.16,25.55,25.07,25.43,962968,0
+TRMB.US,D,20120312,000000,25.48,25.545,25.14,25.38,752734,0
+TRMB.US,D,20120313,000000,25.52,26.515,25.52,26.515,2531986,0
+TRMB.US,D,20120314,000000,26.415,26.49,26.075,26.335,1141084,0
+TRMB.US,D,20120315,000000,26.39,27.3,26.165,27.265,2069026,0
+TRMB.US,D,20120316,000000,27.255,27.375,27.01,27.195,1786232,0
+TRMB.US,D,20120319,000000,27.06,27.5,26.95,27.245,1179282,0
+TRMB.US,D,20120320,000000,27.16,27.16,26.72,27.065,1022454,0
+TRMB.US,D,20120321,000000,27.065,27.425,26.87,27.22,842640,0
+TRMB.US,D,20120322,000000,27.1,27.1,26.44,27.01,630876,0
+TRMB.US,D,20120323,000000,26.945,27.125,26.61,27.02,783608,0
+TRMB.US,D,20120326,000000,27.34,27.495,27.24,27.43,866326,0
+TRMB.US,D,20120327,000000,27.36,27.785,27.315,27.715,1761682,0
+TRMB.US,D,20120328,000000,27.775,27.775,26.895,27.165,1024334,0
+TRMB.US,D,20120329,000000,26.865,27.305,26.85,27.225,745232,0
+TRMB.US,D,20120330,000000,27.42,27.605,27.12,27.21,950870,0
+TRMB.US,D,20120402,000000,27.075,27.41,26.63,27.215,1267958,0
+TRMB.US,D,20120403,000000,27.155,27.47,26.99,27.395,1023462,0
+TRMB.US,D,20120404,000000,27.07,27.165,26.665,27.04,1142862,0
+TRMB.US,D,20120405,000000,26.88,27.15,26.615,26.62,796326,0
+TRMB.US,D,20120409,000000,26.22,26.445,25.985,26.35,1604350,0
+TRMB.US,D,20120410,000000,26.365,26.555,25.535,25.535,1586980,0
+TRMB.US,D,20120411,000000,25.87,26.54,25.83,26.44,1516258,0
+TRMB.US,D,20120412,000000,26.515,26.95,26.4,26.76,670492,0
+TRMB.US,D,20120413,000000,26.695,26.81,26.25,26.375,739670,0
+TRMB.US,D,20120416,000000,26.61,26.855,26.37,26.585,834192,0
+TRMB.US,D,20120417,000000,26.895,27.92,26.895,27.7,1738162,0
+TRMB.US,D,20120418,000000,27.63,27.685,27.32,27.555,888034,0
+TRMB.US,D,20120419,000000,27.475,27.975,27.095,27.41,943026,0
+TRMB.US,D,20120420,000000,27.5,27.5,27.035,27.045,958006,0
+TRMB.US,D,20120423,000000,26.625,26.625,25.915,26.15,1861100,0
+TRMB.US,D,20120424,000000,26.205,26.605,26.015,26.2,889686,0
+TRMB.US,D,20120425,000000,26.55,27.155,26.395,27.03,1690026,0
+TRMB.US,D,20120426,000000,27.04,27.32,26.865,27.115,860272,0
+TRMB.US,D,20120427,000000,27.115,27.81,26.905,27.67,1050090,0
+TRMB.US,D,20120430,000000,27.585,27.637,26.965,27.07,1442288,0
+TRMB.US,D,20120501,000000,27,27.71,26.95,26.975,1827674,0
+TRMB.US,D,20120502,000000,26.86,27.335,26.59,27.14,2702632,0
+TRMB.US,D,20120503,000000,27.09,27.4,26.535,26.61,2139774,0
+TRMB.US,D,20120504,000000,26.03,26.485,25.125,25.8,4139768,0
+TRMB.US,D,20120507,000000,25.625,25.925,25.37,25.52,2372048,0
+TRMB.US,D,20120508,000000,25.295,25.875,24.825,25.78,2855682,0
+TRMB.US,D,20120509,000000,25.515,25.905,24.925,25.64,1946440,0
+TRMB.US,D,20120510,000000,25.875,26.015,25.345,25.375,1749756,0
+TRMB.US,D,20120511,000000,25.225,25.68,25.145,25.36,2052060,0
+TRMB.US,D,20120514,000000,24.97,25.19,24.39,24.95,2638614,0
+TRMB.US,D,20120515,000000,24.99,25.1,24.56,24.625,1967580,0
+TRMB.US,D,20120516,000000,24.825,25.075,24.02,24.095,3755880,0
+TRMB.US,D,20120517,000000,24.06,24.235,23.195,23.38,3203696,0
+TRMB.US,D,20120518,000000,23.535,23.535,22.77,22.785,2809006,0
+TRMB.US,D,20120521,000000,22.96,23.515,22.66,23.28,4227964,0
+TRMB.US,D,20120522,000000,23.315,23.735,23.14,23.665,2589470,0
+TRMB.US,D,20120523,000000,23.3,24.06,23.21,23.99,2284266,0
+TRMB.US,D,20120524,000000,24,24.27,23.625,23.87,1688818,0
+TRMB.US,D,20120525,000000,23.875,24.035,23.67,23.83,1681580,0
+TRMB.US,D,20120529,000000,24.225,24.72,23.87,24.72,4403332,0
+TRMB.US,D,20120530,000000,24.265,24.41,23.375,23.595,2734560,0
+TRMB.US,D,20120531,000000,23.815,23.815,23.085,23.583,12435896,0
+TRMB.US,D,20120601,000000,22.79,23.41,22.41,22.45,3137198,0
+TRMB.US,D,20120604,000000,22.39,22.69,22.23,22.65,2129526,0
+TRMB.US,D,20120605,000000,22.675,23.44,22.575,23.335,2073944,0
+TRMB.US,D,20120606,000000,23.66,24.12,23.585,24.07,1602558,0
+TRMB.US,D,20120607,000000,24.325,24.615,23.675,23.74,1844608,0
+TRMB.US,D,20120608,000000,23.59,23.85,23.435,23.8,1277204,0
+TRMB.US,D,20120611,000000,24.13,24.13,22.805,22.85,2909058,0
+TRMB.US,D,20120612,000000,23.015,23.225,22.715,23.17,1850086,0
+TRMB.US,D,20120613,000000,23.145,23.245,22.5,22.63,2002620,0
+TRMB.US,D,20120614,000000,22.765,23.17,22.515,22.72,1409734,0
+TRMB.US,D,20120615,000000,22.89,23.5,22.64,23.41,2325322,0
+TRMB.US,D,20120618,000000,23.18,23.79,23.04,23.745,1099870,0
+TRMB.US,D,20120619,000000,23.84,24.89,23.81,24.795,2537152,0
+TRMB.US,D,20120620,000000,24.81,24.855,24.42,24.635,1251656,0
+TRMB.US,D,20120621,000000,24.585,24.665,23.525,23.565,1029934,0
+TRMB.US,D,20120622,000000,23.63,23.725,23.1,23.235,2355766,0
+TRMB.US,D,20120625,000000,22.835,22.985,22.475,22.63,2081526,0
+TRMB.US,D,20120626,000000,22.72,23.105,22.535,22.995,1463402,0
+TRMB.US,D,20120627,000000,23.01,23.16,22.515,22.685,1235048,0
+TRMB.US,D,20120628,000000,22.505,22.7,22.12,22.38,1753494,0
+TRMB.US,D,20120629,000000,22.98,23.26,22.82,23.005,1754354,0
+TRMB.US,D,20120702,000000,23.155,23.46,23.01,23.46,943406,0
+TRMB.US,D,20120703,000000,23.48,23.75,23.405,23.64,395598,0
+TRMB.US,D,20120705,000000,23.635,24.275,23.53,24.005,1394592,0
+TRMB.US,D,20120706,000000,23.74,23.825,22.9,23.325,1488482,0
+TRMB.US,D,20120709,000000,23.245,23.37,22.815,23.01,820468,0
+TRMB.US,D,20120710,000000,23.165,23.305,22.285,22.435,1040090,0
+TRMB.US,D,20120711,000000,22.455,22.535,21.945,22.175,1132816,0
+TRMB.US,D,20120712,000000,21.9,22.025,21.41,21.805,1771476,0
+TRMB.US,D,20120713,000000,21.915,22.155,21.8,22.095,1042114,0
+TRMB.US,D,20120716,000000,22,22.07,21.485,21.5,1282600,0
+TRMB.US,D,20120717,000000,21.47,21.765,20.87,20.97,3961188,0
+TRMB.US,D,20120718,000000,20.955,21.68,20.7,21.37,2027420,0
+TRMB.US,D,20120719,000000,21.39,21.845,21.39,21.705,1558716,0
+TRMB.US,D,20120720,000000,21.55,21.575,21.1,21.145,1325466,0
+TRMB.US,D,20120723,000000,20.675,20.91,20.37,20.67,1498874,0
+TRMB.US,D,20120724,000000,20.75,20.75,20.01,20.115,2240760,0
+TRMB.US,D,20120725,000000,20.315,20.97,20.03,20.78,2024952,0
+TRMB.US,D,20120726,000000,21.145,21.64,21.02,21.61,2695966,0
+TRMB.US,D,20120727,000000,21.825,22.375,21.585,22.21,1500598,0
+TRMB.US,D,20120730,000000,22.165,22.465,21.79,21.96,822436,0
+TRMB.US,D,20120731,000000,21.845,22.215,21.8,22.13,1765494,0
+TRMB.US,D,20120801,000000,22.205,22.365,21.91,22.3,2365030,0
+TRMB.US,D,20120802,000000,22.65,23.409,21.6,21.775,4502154,0
+TRMB.US,D,20120803,000000,22.345,22.665,22.195,22.64,1907136,0
+TRMB.US,D,20120806,000000,22.64,23.155,22.585,23.05,1154752,0
+TRMB.US,D,20120807,000000,22.93,23.315,22.9,23.18,1566270,0
+TRMB.US,D,20120808,000000,23.03,23.485,22.97,23.47,1464284,0
+TRMB.US,D,20120809,000000,23.505,23.68,23.39,23.43,1845094,0
+TRMB.US,D,20120810,000000,23.38,23.405,23.075,23.215,1272068,0
+TRMB.US,D,20120813,000000,23.195,23.25,22.755,23.05,970870,0
+TRMB.US,D,20120814,000000,23.265,23.325,22.61,22.68,996496,0
+TRMB.US,D,20120815,000000,22.705,23.2,22.54,23.115,1480934,0
+TRMB.US,D,20120816,000000,23.345,23.905,23.095,23.82,1511494,0
+TRMB.US,D,20120817,000000,23.74,24.015,23.64,23.98,951292,0
+TRMB.US,D,20120820,000000,23.865,23.97,23.575,23.655,1823652,0
+TRMB.US,D,20120821,000000,23.655,23.83,23.485,23.655,1064290,0
+TRMB.US,D,20120822,000000,23.65,23.745,23.53,23.67,1105316,0
+TRMB.US,D,20120823,000000,23.625,23.71,23.385,23.555,1322962,0
+TRMB.US,D,20120824,000000,23.56,23.585,23.285,23.305,1189324,0
+TRMB.US,D,20120827,000000,23.375,24.23,23.255,24.11,2280662,0
+TRMB.US,D,20120828,000000,24.085,24.695,23.7,24.57,1922548,0
+TRMB.US,D,20120829,000000,24.55,24.92,24.515,24.765,1504532,0
+TRMB.US,D,20120830,000000,24.525,24.555,24.05,24.17,1212290,0
+TRMB.US,D,20120831,000000,24.26,24.575,24.045,24.515,1697946,0
+TRMB.US,D,20120904,000000,24.445,24.525,23.93,24.36,2105704,0
+TRMB.US,D,20120905,000000,24.375,24.515,24.08,24.235,1677368,0
+TRMB.US,D,20120906,000000,24.36,25.615,24.33,25.36,2470946,0
+TRMB.US,D,20120907,000000,25.295,25.85,25,25.62,1411886,0
+TRMB.US,D,20120910,000000,25.41,25.62,25.3,25.335,795688,0
+TRMB.US,D,20120911,000000,25.245,25.56,25.15,25.275,797520,0
+TRMB.US,D,20120912,000000,25.355,25.78,25.275,25.735,823024,0
+TRMB.US,D,20120913,000000,25.71,26.345,25.69,26.025,1125976,0
+TRMB.US,D,20120914,000000,26.075,26.995,26.04,26.705,1457920,0
+TRMB.US,D,20120917,000000,26.55,26.55,25.715,25.825,2071600,0
+TRMB.US,D,20120918,000000,25.83,25.915,25.17,25.2,4658742,0
+TRMB.US,D,20120919,000000,25.33,25.33,25.12,25.185,1335382,0
+TRMB.US,D,20120920,000000,25.025,25.105,24.59,24.715,1237744,0
+TRMB.US,D,20120921,000000,24.98,25.05,24.58,24.63,1888124,0
+TRMB.US,D,20120924,000000,24.645,24.65,24.23,24.51,1266446,0
+TRMB.US,D,20120925,000000,24.56,24.6,23.65,23.73,1476218,0
+TRMB.US,D,20120926,000000,23.87,23.975,23.51,23.69,1564446,0
+TRMB.US,D,20120927,000000,23.73,24.11,23.573,24.07,656130,0
+TRMB.US,D,20120928,000000,23.955,23.99,23.685,23.83,934778,0
+TRMB.US,D,20121001,000000,24.025,24.03,23.305,23.68,2197872,0
+TRMB.US,D,20121002,000000,23.845,23.975,23.595,23.945,746404,0
+TRMB.US,D,20121003,000000,23.97,24.225,23.815,24.055,916644,0
+TRMB.US,D,20121004,000000,24.1,24.33,23.97,24.32,837214,0
+TRMB.US,D,20121005,000000,24.41,24.655,24.23,24.33,621174,0
+TRMB.US,D,20121008,000000,24.205,24.39,24.045,24.27,766994,0
+TRMB.US,D,20121009,000000,24.21,24.375,23.79,23.835,1306510,0
+TRMB.US,D,20121010,000000,23.685,23.78,23.31,23.38,1435552,0
+TRMB.US,D,20121011,000000,23.545,24.01,23.47,23.715,845316,0
+TRMB.US,D,20121012,000000,23.75,23.785,23.275,23.495,928152,0
+TRMB.US,D,20121015,000000,23.655,23.69,23.345,23.57,501696,0
+TRMB.US,D,20121016,000000,23.715,24.025,23.715,24,454126,0
+TRMB.US,D,20121017,000000,24.03,24.314,23.91,23.995,1073334,0
+TRMB.US,D,20121018,000000,23.96,24.075,23.795,23.825,645292,0
+TRMB.US,D,20121019,000000,23.685,23.72,22.82,23.005,1231560,0
+TRMB.US,D,20121022,000000,23.26,23.32,22.89,23.115,699216,0
+TRMB.US,D,20121023,000000,22.775,23.325,22.58,23.27,1079184,0
+TRMB.US,D,20121024,000000,23.32,23.552,23.045,23.21,663388,0
+TRMB.US,D,20121025,000000,23.395,23.68,23.24,23.625,1138880,0
+TRMB.US,D,20121026,000000,23.5,23.7,23.285,23.53,1128894,0
+TRMB.US,D,20121031,000000,23.515,23.655,23.345,23.585,716066,0
+TRMB.US,D,20121101,000000,23.55,24.59,23.37,24.32,2206150,0
+TRMB.US,D,20121102,000000,24.99,26.65,24.52,26.342,4590370,0
+TRMB.US,D,20121105,000000,26.125,26.865,26.05,26.815,1677756,0
+TRMB.US,D,20121106,000000,26.715,27.28,26.66,26.82,1525240,0
+TRMB.US,D,20121107,000000,26.48,26.82,26.115,26.12,1243426,0
+TRMB.US,D,20121108,000000,26.175,26.35,25.855,26.202,1824336,0
+TRMB.US,D,20121109,000000,26.105,26.725,26.105,26.45,1670844,0
+TRMB.US,D,20121112,000000,26.5,26.543,26.225,26.27,875526,0
+TRMB.US,D,20121113,000000,25.935,26.655,25.885,26.535,764920,0
+TRMB.US,D,20121114,000000,26.5,26.65,26.175,26.22,1079144,0
+TRMB.US,D,20121115,000000,26.195,26.535,25.89,26.52,1874482,0
+TRMB.US,D,20121116,000000,26.54,26.74,26.08,26.665,1425000,0
+TRMB.US,D,20121119,000000,26.955,27.35,26.845,27.135,1103758,0
+TRMB.US,D,20121120,000000,27.06,27.16,26.77,27,1148620,0
+TRMB.US,D,20121121,000000,26.995,27.115,26.76,27.025,922754,0
+TRMB.US,D,20121123,000000,27,27.49,26.94,27.43,467886,0
+TRMB.US,D,20121126,000000,27.28,27.423,27.08,27.36,770680,0
+TRMB.US,D,20121127,000000,27.315,27.495,27.155,27.235,998802,0
+TRMB.US,D,20121128,000000,27.095,27.68,26.75,27.66,1585674,0
+TRMB.US,D,20121129,000000,27.955,28,27.555,27.84,1307658,0
+TRMB.US,D,20121130,000000,27.885,27.98,27.595,27.82,1904572,0
+TRMB.US,D,20121203,000000,27.955,27.97,27.425,27.695,980884,0
+TRMB.US,D,20121204,000000,27.645,27.745,27.176,27.46,1316706,0
+TRMB.US,D,20121205,000000,27.49,28.035,27.225,28.035,1432044,0
+TRMB.US,D,20121206,000000,27.995,28.395,27.88,28.365,1557858,0
+TRMB.US,D,20121207,000000,28.285,28.73,28.09,28.64,2146070,0
+TRMB.US,D,20121210,000000,28.69,29.59,28.69,29.55,3206150,0
+TRMB.US,D,20121211,000000,29.7,29.815,29.42,29.77,1709934,0
+TRMB.US,D,20121212,000000,29.915,29.915,29.255,29.36,1564620,0
+TRMB.US,D,20121213,000000,29.36,29.585,29.005,29.145,1062924,0
+TRMB.US,D,20121214,000000,29.14,29.32,28.905,28.96,1099202,0
+TRMB.US,D,20121217,000000,29.13,29.435,28.7,29.42,966800,0
+TRMB.US,D,20121218,000000,28.755,29.46,28.575,29.435,1821402,0
+TRMB.US,D,20121219,000000,29.49,29.605,29.09,29.51,1424056,0
+TRMB.US,D,20121220,000000,29.625,29.889,29.345,29.875,1690190,0
+TRMB.US,D,20121221,000000,29.55,29.765,29.156,29.685,2858588,0
+TRMB.US,D,20121224,000000,29.5,29.69,29.375,29.51,568202,0
+TRMB.US,D,20121226,000000,29.61,29.715,29.39,29.475,791580,0
+TRMB.US,D,20121227,000000,29.48,29.68,29.1,29.535,1479962,0
+TRMB.US,D,20121228,000000,29.37,29.62,29.02,29.3,759098,0
+TRMB.US,D,20121231,000000,29.245,29.965,29.167,29.89,850684,0
+TRMB.US,D,20130102,000000,30,30.76,30,30.76,1155020,0
+TRMB.US,D,20130103,000000,30.715,31.035,30.52,30.625,893332,0
+TRMB.US,D,20130104,000000,30.745,31.115,30.585,30.97,1143846,0
+TRMB.US,D,20130107,000000,30.855,31.191,30.655,30.865,2288456,0
+TRMB.US,D,20130108,000000,30.84,31.115,30.545,31.115,1516840,0
+TRMB.US,D,20130109,000000,31.12,31.57,31.09,31.435,1287564,0
+TRMB.US,D,20130110,000000,31.58,31.66,30.82,31.02,868768,0
+TRMB.US,D,20130111,000000,31.245,31.245,30.755,31.04,892538,0
+TRMB.US,D,20130114,000000,31.025,31.255,31,31.255,868712,0
+TRMB.US,D,20130115,000000,30.995,31.165,30.9,31.11,786124,0
+TRMB.US,D,20130116,000000,31.005,31.06,30.9,30.93,1114454,0
+TRMB.US,D,20130117,000000,31.155,31.23,30.93,31.005,1020016,0
+TRMB.US,D,20130118,000000,31.14,31.14,30.9,31.09,1321482,0
+TRMB.US,D,20130122,000000,31.23,31.5,30.99,31.42,1274686,0
+TRMB.US,D,20130123,000000,31.31,31.53,31.095,31.45,1098000,0
+TRMB.US,D,20130124,000000,31.42,31.915,31.37,31.545,1086844,0
+TRMB.US,D,20130125,000000,31.645,32.015,31.515,31.78,1097656,0
+TRMB.US,D,20130128,000000,31.85,32.018,31.515,31.65,1042936,0
+TRMB.US,D,20130129,000000,31.75,31.75,31.365,31.64,774386,0
+TRMB.US,D,20130130,000000,31.75,31.905,31.585,31.63,632200,0
+TRMB.US,D,20130131,000000,31.51,31.63,31.155,31.25,1314226,0
+TRMB.US,D,20130201,000000,31.455,31.69,31.185,31.225,1980080,0
+TRMB.US,D,20130204,000000,31.03,31.395,30.75,31.23,1243632,0
+TRMB.US,D,20130205,000000,31.295,32.03,31.285,31.75,2096988,0
+TRMB.US,D,20130206,000000,30.055,30.84,30.015,30.345,4211000,0
+TRMB.US,D,20130207,000000,30.115,30.495,29.635,30.045,1791934,0
+TRMB.US,D,20130208,000000,30.065,30.305,29.91,30.105,1386660,0
+TRMB.US,D,20130211,000000,30.105,30.21,29.575,29.79,1458696,0
+TRMB.US,D,20130212,000000,29.995,30.785,29.878,30.355,2341980,0
+TRMB.US,D,20130213,000000,30.505,30.95,30.375,30.88,2334982,0
+TRMB.US,D,20130214,000000,30.735,30.95,30.65,30.78,1336372,0
+TRMB.US,D,20130215,000000,30.885,30.93,30.748,30.855,1948364,0
+TRMB.US,D,20130219,000000,30.81,31.11,30.69,31.05,1282678,0
+TRMB.US,D,20130220,000000,30.64,31.085,30.475,30.485,1684694,0
+TRMB.US,D,20130221,000000,30.36,30.36,29.385,29.51,1411878,0
+TRMB.US,D,20130222,000000,29.69,29.9,29.38,29.55,1298056,0
+TRMB.US,D,20130225,000000,29.7,29.76,28.85,28.87,1113516,0
+TRMB.US,D,20130226,000000,29.015,29.2,28.725,28.82,959580,0
+TRMB.US,D,20130227,000000,28.875,29.79,28.68,29.62,1117468,0
+TRMB.US,D,20130228,000000,29.555,29.91,29.545,29.715,1325696,0
+TRMB.US,D,20130301,000000,29.525,29.93,29.075,29.73,1592988,0
+TRMB.US,D,20130304,000000,29.73,30.075,29.59,29.995,1284992,0
+TRMB.US,D,20130305,000000,30.13,30.73,30.13,30.515,1121838,0
+TRMB.US,D,20130306,000000,30.525,30.59,30.168,30.295,716586,0
+TRMB.US,D,20130307,000000,30.295,30.705,30.255,30.675,783764,0
+TRMB.US,D,20130308,000000,30.89,30.935,30.583,30.845,1188544,0
+TRMB.US,D,20130311,000000,30.825,30.96,30.383,30.61,1726202,0
+TRMB.US,D,20130312,000000,30.49,30.665,30.16,30.235,1361476,0
+TRMB.US,D,20130313,000000,30.35,30.35,30.105,30.265,1345800,0
+TRMB.US,D,20130314,000000,30.29,30.57,30.193,30.31,1635656,0
+TRMB.US,D,20130315,000000,30.285,30.38,29.905,29.965,5256304,0
+TRMB.US,D,20130318,000000,29.67,30.225,29.655,30.06,1731958,0
+TRMB.US,D,20130319,000000,30.075,30.45,29.705,29.985,758442,0
+TRMB.US,D,20130320,000000,30.135,30.26,30.013,30.14,849566,0
+TRMB.US,D,20130321,000000,30.07,30.21,29.24,29.44,1524911,0
+TRMB.US,D,20130322,000000,29.66,29.79,29.16,29.59,1706724,0
+TRMB.US,D,20130325,000000,29.72,29.75,29.2,29.55,777267,0
+TRMB.US,D,20130326,000000,29.59,29.92,29.29,29.42,978806,0
+TRMB.US,D,20130327,000000,29.15,29.15,28.37,28.93,3031084,0
+TRMB.US,D,20130328,000000,28.8,30.02,28.58,29.98,1963635,0
+TRMB.US,D,20130401,000000,30.01,30.187,29,29.08,1102311,0
+TRMB.US,D,20130402,000000,29.14,29.2,28.34,28.57,1552123,0
+TRMB.US,D,20130403,000000,28.65,28.86,28.565,28.71,2103611,0
+TRMB.US,D,20130404,000000,28.61,29.02,28.51,29,931201,0
+TRMB.US,D,20130405,000000,28.69,28.89,28.35,28.63,927172,0
+TRMB.US,D,20130408,000000,28.59,28.74,28.29,28.55,775323,0
+TRMB.US,D,20130409,000000,28.61,28.74,28.34,28.52,604117,0
+TRMB.US,D,20130410,000000,28.6,29.44,28.55,29.12,958080,0
+TRMB.US,D,20130411,000000,29.14,29.31,28.96,29.2,646199,0
+TRMB.US,D,20130412,000000,29.06,29.28,28.65,28.78,926042,0
+TRMB.US,D,20130415,000000,28.65,28.7,27.19,27.46,1477729,0
+TRMB.US,D,20130416,000000,27.83,28.37,27.46,28.3,1186839,0
+TRMB.US,D,20130417,000000,28.11,28.12,27.37,27.55,1027746,0
+TRMB.US,D,20130418,000000,27.57,27.81,27.05,27.14,1235562,0
+TRMB.US,D,20130419,000000,27.25,27.46,26.8,27.41,786657,0
+TRMB.US,D,20130422,000000,27.42,27.62,27.11,27.25,1237762,0
+TRMB.US,D,20130423,000000,27.48,27.48,26.9,27.41,1163517,0
+TRMB.US,D,20130424,000000,27.47,28.05,27.351,27.99,1159923,0
+TRMB.US,D,20130425,000000,28.2,28.79,28.15,28.6,1319101,0
+TRMB.US,D,20130426,000000,28.545,28.546,27.95,28.21,592071,0
+TRMB.US,D,20130429,000000,28.3,28.59,27.93,28.26,2172050,0
+TRMB.US,D,20130430,000000,28.29,28.81,27.93,28.74,2324438,0
+TRMB.US,D,20130501,000000,26.54,27.6,26.04,26.43,5638993,0
+TRMB.US,D,20130502,000000,26.65,26.79,26.23,26.27,1776075,0
+TRMB.US,D,20130503,000000,26.62,27.13,26.33,27.09,2281804,0
+TRMB.US,D,20130506,000000,27,27.8,27,27.76,1735837,0
+TRMB.US,D,20130507,000000,27.87,28.16,27.58,28.08,2089414,0
+TRMB.US,D,20130508,000000,28.08,28.64,27.91,28.63,1258654,0
+TRMB.US,D,20130509,000000,28.65,28.77,28.36,28.69,883891,0
+TRMB.US,D,20130510,000000,28.85,29.35,28.62,29.14,1530502,0
+TRMB.US,D,20130513,000000,29.11,29.185,28.83,29.06,1053744,0
+TRMB.US,D,20130514,000000,29.02,29.18,27.93,28.49,2749144,0
+TRMB.US,D,20130515,000000,28.47,29.13,28.41,29.07,1852892,0
+TRMB.US,D,20130516,000000,29.1,29.6,28.98,29.05,1885127,0
+TRMB.US,D,20130517,000000,29.13,29.26,28.99,28.99,1978231,0
+TRMB.US,D,20130520,000000,28.99,29.41,28.95,29.19,1779226,0
+TRMB.US,D,20130521,000000,29,29.27,29,29.08,884345,0
+TRMB.US,D,20130522,000000,28.86,29.24,28.27,28.35,1021888,0
+TRMB.US,D,20130523,000000,28.23,28.34,27.9,28.04,936544,0
+TRMB.US,D,20130524,000000,27.93,27.93,27.52,27.69,1175685,0
+TRMB.US,D,20130528,000000,28.63,28.7,27.74,28.09,2188583,0
+TRMB.US,D,20130529,000000,28,28.12,27.625,27.73,1819058,0
+TRMB.US,D,20130530,000000,27.76,28.5,27.75,28.38,2778006,0
+TRMB.US,D,20130531,000000,28.2,28.59,27.87,27.9,2209592,0
+TRMB.US,D,20130603,000000,28.05,28.05,27.42,27.8,1458797,0
+TRMB.US,D,20130604,000000,27.85,28.06,27.2,27.23,1545306,0
+TRMB.US,D,20130605,000000,27.16,27.259,26.48,26.5,2058300,0
+TRMB.US,D,20130606,000000,26.53,26.8,26.3,26.67,1542869,0
+TRMB.US,D,20130607,000000,26.8,27.11,26.67,27,1195866,0
+TRMB.US,D,20130610,000000,27.01,27.39,26.72,26.79,1706232,0
+TRMB.US,D,20130611,000000,26.46,26.88,26.07,26.44,1708968,0
+TRMB.US,D,20130612,000000,26.66,26.74,26.05,26.15,1593807,0
+TRMB.US,D,20130613,000000,26.06,26.2,25.64,26,2107571,0
+TRMB.US,D,20130614,000000,25.99,26.49,25.904,26.25,2065645,0
+TRMB.US,D,20130617,000000,26.5,26.71,26.33,26.45,955550,0
+TRMB.US,D,20130618,000000,26.61,27.14,26.4,27,1735608,0
+TRMB.US,D,20130619,000000,27,27,26.36,26.4,1403592,0
+TRMB.US,D,20130620,000000,25.98,26.1,25.405,25.57,2275610,0
+TRMB.US,D,20130621,000000,25.64,26.06,25.26,25.37,2952735,0
+TRMB.US,D,20130624,000000,25,25.12,24.66,24.85,1960456,0
+TRMB.US,D,20130625,000000,25.11,25.39,24.79,25.19,1755591,0
+TRMB.US,D,20130626,000000,25.56,25.71,25.07,25.15,1316442,0
+TRMB.US,D,20130627,000000,25.77,26.22,25.613,25.98,2477677,0
+TRMB.US,D,20130628,000000,25.97,26.2,25.69,25.99,2914820,0
+TRMB.US,D,20130701,000000,26.23,26.72,26.04,26.35,1805849,0
+TRMB.US,D,20130702,000000,26.36,26.79,26.15,26.35,1275639,0
+TRMB.US,D,20130703,000000,26.14,26.88,26.14,26.68,854843,0
+TRMB.US,D,20130705,000000,26.84,27.38,26.74,27.37,1063982,0
+TRMB.US,D,20130708,000000,27.51,27.79,26.91,26.93,1622984,0
+TRMB.US,D,20130709,000000,27.22,27.427,27.14,27.25,1077031,0
+TRMB.US,D,20130710,000000,27.29,27.79,27.28,27.77,1435685,0
+TRMB.US,D,20130711,000000,28.11,28.26,27.72,27.97,1165262,0
+TRMB.US,D,20130712,000000,27.92,28.1,27.29,27.48,1785758,0
+TRMB.US,D,20130715,000000,27.56,27.7,27.23,27.26,1459513,0
+TRMB.US,D,20130716,000000,27.25,27.39,27.03,27.16,1299119,0
+TRMB.US,D,20130717,000000,27.42,27.42,27.105,27.23,814456,0
+TRMB.US,D,20130718,000000,27.31,27.37,27.1,27.32,982357,0
+TRMB.US,D,20130719,000000,27.19,27.55,27.16,27.5,536008,0
+TRMB.US,D,20130722,000000,27.87,28.58,27.795,28.44,1430802,0
+TRMB.US,D,20130723,000000,28.48,29.05,28.48,29.02,1694381,0
+TRMB.US,D,20130724,000000,29.08,29.319,28.49,28.5,1098171,0
+TRMB.US,D,20130725,000000,28.34,28.57,28.23,28.45,976777,0
+TRMB.US,D,20130726,000000,28.26,28.53,27.76,27.82,1252091,0
+TRMB.US,D,20130729,000000,27.72,28.13,27.71,27.86,1244084,0
+TRMB.US,D,20130730,000000,27.83,28.169,27.67,28.02,2286584,0
+TRMB.US,D,20130731,000000,27.68,28.79,26.85,28.54,2754765,0
+TRMB.US,D,20130801,000000,28.91,28.91,27.69,28,4744747,0
+TRMB.US,D,20130802,000000,27.9,28.05,27.71,27.89,1489113,0
+TRMB.US,D,20130805,000000,27.83,28.08,27.64,27.76,1105230,0
+TRMB.US,D,20130806,000000,27.62,27.74,27.06,27.11,1636720,0
+TRMB.US,D,20130807,000000,26.95,27.04,26.43,26.45,1832729,0
+TRMB.US,D,20130808,000000,26.51,26.75,26.21,26.35,2947162,0
+TRMB.US,D,20130809,000000,26.35,26.64,26.31,26.43,1296309,0
+TRMB.US,D,20130812,000000,26.33,26.96,26.25,26.87,1418442,0
+TRMB.US,D,20130813,000000,26.53,27.45,26.465,26.73,972961,0
+TRMB.US,D,20130814,000000,26.77,26.99,26,26.04,1439741,0
+TRMB.US,D,20130815,000000,25.79,25.79,25.345,25.47,1751943,0
+TRMB.US,D,20130816,000000,25.45,25.665,25.3,25.45,1240628,0
+TRMB.US,D,20130819,000000,25.34,25.47,25.14,25.14,1077096,0
+TRMB.US,D,20130820,000000,25.2,25.58,25.06,25.46,799026,0
+TRMB.US,D,20130821,000000,25.38,25.63,25.29,25.32,1120032,0
+TRMB.US,D,20130822,000000,25.46,25.94,25.35,25.88,849499,0
+TRMB.US,D,20130823,000000,25.93,26.32,25.91,25.92,1144539,0
+TRMB.US,D,20130826,000000,25.86,26.01,25.71,25.76,538688,0
+TRMB.US,D,20130827,000000,25.43,25.62,25.12,25.2,1204290,0
+TRMB.US,D,20130828,000000,25,25.42,24.97,25.26,979030,0
+TRMB.US,D,20130829,000000,25.26,25.72,25.166,25.69,1393417,0
+TRMB.US,D,20130830,000000,25.69,25.79,25.2,25.25,1435394,0
+TRMB.US,D,20130903,000000,25.58,25.8,24.9,25.19,1855323,0
+TRMB.US,D,20130904,000000,25.24,25.8,25.17,25.7,1237404,0
+TRMB.US,D,20130905,000000,26.04,27.15,26.01,27.1,2944968,0
+TRMB.US,D,20130906,000000,27.18,27.43,26.64,27.21,2048963,0
+TRMB.US,D,20130909,000000,27.31,27.79,27.25,27.58,1195547,0
+TRMB.US,D,20130910,000000,27.75,28.21,27.62,28.2,1308009,0
+TRMB.US,D,20130911,000000,28.11,28.27,27.99,28.27,1014532,0
+TRMB.US,D,20130912,000000,28.2,28.39,28.03,28.24,1013327,0
+TRMB.US,D,20130913,000000,28.28,28.42,28.09,28.4,1267819,0
+TRMB.US,D,20130916,000000,28.76,28.77,28.15,28.28,1579684,0
+TRMB.US,D,20130917,000000,28.2,28.34,28.05,28.34,1658119,0
+TRMB.US,D,20130918,000000,28.27,28.77,28.22,28.76,1295959,0
+TRMB.US,D,20130919,000000,28.81,29.2,28.54,29.15,1389299,0
+TRMB.US,D,20130920,000000,29.15,29.58,28.97,29.39,3076092,0
+TRMB.US,D,20130923,000000,29.19,29.39,28.86,29.27,1158896,0
+TRMB.US,D,20130924,000000,29.22,29.69,29.17,29.5,1026100,0
+TRMB.US,D,20130925,000000,29.49,29.98,29.4,29.76,1292506,0
+TRMB.US,D,20130926,000000,29.73,29.98,29.55,29.78,1030800,0
+TRMB.US,D,20130927,000000,29.5,30.01,29.4,29.93,1527600,0
+TRMB.US,D,20130930,000000,29.65,29.93,29.63,29.71,1410700,0
+TRMB.US,D,20131001,000000,29.7,31.01,29.59,30.72,3046200,0
+TRMB.US,D,20131002,000000,30.43,30.89,30.05,30.89,1490100,0
+TRMB.US,D,20131003,000000,30.74,30.92,30.5,30.61,1604400,0
+TRMB.US,D,20131004,000000,30.69,30.93,30.38,30.67,1164000,0
+TRMB.US,D,20131007,000000,30.31,30.66,30.11,30.52,1375000,0
+TRMB.US,D,20131008,000000,30.46,30.55,29.55,29.67,2048580,0
+TRMB.US,D,20131009,000000,29.68,29.84,29.26,29.47,1781300,0
+TRMB.US,D,20131010,000000,29.93,30.12,29.7,29.94,1931500,0
+TRMB.US,D,20131011,000000,29.95,30.14,29.69,30,1842500,0
+TRMB.US,D,20131014,000000,29.74,30.06,29.65,29.87,2253000,0
+TRMB.US,D,20131015,000000,29.87,30,29.45,29.6,2172300,0
+TRMB.US,D,20131016,000000,29.99,30.17,29.73,30.01,2575900,0
+TRMB.US,D,20131017,000000,29.96,30.12,29.89,30,1805170,0
+TRMB.US,D,20131018,000000,30.14,30.25,29.95,30.11,1210200,0
+TRMB.US,D,20131021,000000,30.18,30.51,29.98,30,1758200,0
+TRMB.US,D,20131022,000000,30.1,30.22,29.65,29.7,1649800,0
+TRMB.US,D,20131023,000000,29.6,29.79,29.08,29.23,1424600,0
+TRMB.US,D,20131024,000000,29.18,29.39,28.76,28.95,1423100,0
+TRMB.US,D,20131025,000000,29.06,29.38,29.01,29.34,1377900,0
+TRMB.US,D,20131028,000000,28.78,29.14,28.17,28.26,2943206,0
+TRMB.US,D,20131029,000000,28.26,28.46,27.97,28.2,2764400,0
+TRMB.US,D,20131030,000000,28.22,28.54,28.21,28.39,1709600,0
+TRMB.US,D,20131031,000000,28.5,28.74,28.2,28.525,2804123,0
+TRMB.US,D,20131101,000000,30.95,33.84,30.82,33.41,7476600,0
+TRMB.US,D,20131104,000000,32.33,33.29,32.09,32.69,2484800,0
+TRMB.US,D,20131105,000000,32.47,32.72,31.92,31.93,1912900,0
+TRMB.US,D,20131106,000000,32.17,32.35,31.63,31.98,1610000,0
+TRMB.US,D,20131107,000000,32.02,32.23,30.97,31.28,1956500,0
+TRMB.US,D,20131108,000000,31.36,32.16,31.25,31.84,1405000,0
+TRMB.US,D,20131111,000000,31.72,32.07,31.31,31.89,1002400,0
+TRMB.US,D,20131112,000000,32.19,32.2,31.62,32.15,1116500,0
+TRMB.US,D,20131113,000000,31.95,32.85,31.92,32.76,1654100,0
+TRMB.US,D,20131114,000000,32.68,32.73,32.13,32.26,1021500,0
+TRMB.US,D,20131115,000000,32.25,32.46,32.04,32.43,1237800,0
+TRMB.US,D,20131118,000000,32.5,32.59,32.13,32.17,990950,0
+TRMB.US,D,20131119,000000,32.13,32.31,31.42,31.5,1099600,0
+TRMB.US,D,20131120,000000,31.72,31.85,31.34,31.46,562500,0
+TRMB.US,D,20131121,000000,31.66,33,31.62,32.27,1039000,0
+TRMB.US,D,20131122,000000,32.18,32.6,31.75,32.03,1168600,0
+TRMB.US,D,20131125,000000,32.17,32.25,31.83,32.2,661300,0
+TRMB.US,D,20131126,000000,32.12,32.5,31.94,32.06,787676,0
+TRMB.US,D,20131127,000000,32.03,32.28,31.91,32.19,839100,0
+TRMB.US,D,20131129,000000,32.3,32.5,31.88,31.9,348917,0
+TRMB.US,D,20131202,000000,32.01,32.4,31.5,31.87,885300,0
+TRMB.US,D,20131203,000000,31.71,32.15,31.47,31.66,931700,0
+TRMB.US,D,20131204,000000,31.5,31.78,31.14,31.66,693500,0
+TRMB.US,D,20131205,000000,31.52,32.75,31.25,32.75,1510700,0
+TRMB.US,D,20131206,000000,32.98,33.225,32.46,32.6,844984,0
+TRMB.US,D,20131209,000000,32.62,32.76,32.22,32.39,650600,0
+TRMB.US,D,20131210,000000,32.29,32.915,32.19,32.76,870831,0
+TRMB.US,D,20131211,000000,32.79,32.96,31.74,31.74,1112600,0
+TRMB.US,D,20131212,000000,31.67,32,31.37,31.73,900900,0
+TRMB.US,D,20131213,000000,31.86,32.21,31.51,31.68,805633,0
+TRMB.US,D,20131216,000000,31.98,32.96,31.65,32.74,1314900,0
+TRMB.US,D,20131217,000000,32.83,33.34,32.43,33.12,873700,0
+TRMB.US,D,20131218,000000,33.18,33.33,32.51,33.28,736500,0
+TRMB.US,D,20131219,000000,33.09,33.32,32.695,32.71,790822,0
+TRMB.US,D,20131220,000000,32.84,34.05,32.7,33.88,3568540,0
+TRMB.US,D,20131223,000000,33.98,34.31,33.81,34.08,1086250,0
+TRMB.US,D,20131224,000000,34.02,34.41,34.02,34.32,424118,0
+TRMB.US,D,20131226,000000,34.4,34.55,33.94,34.39,629700,0
+TRMB.US,D,20131227,000000,34.42,34.5,34.23,34.29,526400,0
+TRMB.US,D,20131230,000000,34.04,34.77,34,34.57,1163200,0
+TRMB.US,D,20131231,000000,34.57,35.01,34.5,34.7,807100,0
+TRMB.US,D,20140102,000000,34.57,34.76,34.17,34.44,912458,0
+TRMB.US,D,20140103,000000,34.56,34.82,34.28,34.57,820774,0
+TRMB.US,D,20140106,000000,33.7,34.05,33.56,33.97,1489900,0
+TRMB.US,D,20140107,000000,34.31,34.32,33.39,33.95,1187834,0
+TRMB.US,D,20140108,000000,34.02,34.19,33.17,33.51,1515509,0
+TRMB.US,D,20140109,000000,33.7,33.91,33.21,33.58,685448,0
+TRMB.US,D,20140110,000000,33.58,33.74,33.28,33.63,862500,0
+TRMB.US,D,20140113,000000,33.47,34.16,33.404,33.67,1159922,0
+TRMB.US,D,20140114,000000,34.05,34.6,33.52,34.36,744400,0
+TRMB.US,D,20140115,000000,34.21,34.88,34.2,34.7,777000,0
+TRMB.US,D,20140116,000000,34.69,34.86,34.48,34.7,754000,0
+TRMB.US,D,20140117,000000,34.53,34.75,34.07,34.08,952982,0
+TRMB.US,D,20140121,000000,34,34.43,33.87,34.32,1604500,0
+TRMB.US,D,20140122,000000,34.43,34.59,34.1,34.46,1597200,0
+TRMB.US,D,20140123,000000,34.2,34.29,33.8,33.85,1079600,0
+TRMB.US,D,20140124,000000,33.69,33.91,32.45,32.52,1761900,0
+TRMB.US,D,20140127,000000,32.67,32.8,32.19,32.34,1426900,0
+TRMB.US,D,20140128,000000,32.31,32.68,32.2,32.67,1334700,0
+TRMB.US,D,20140129,000000,32.35,32.97,32.35,32.42,1413200,0
+TRMB.US,D,20140130,000000,32.57,33.12,32.42,33.05,1534600,0
+TRMB.US,D,20140131,000000,32.55,32.855,32.105,32.33,1723075,0
+TRMB.US,D,20140203,000000,32.37,32.45,30.66,30.78,3308912,0
+TRMB.US,D,20140204,000000,30.96,31.23,30.75,31.19,2231083,0
+TRMB.US,D,20140205,000000,31.14,31.38,31,31.09,1818769,0
+TRMB.US,D,20140206,000000,31.21,31.76,31.01,31.29,1592744,0
+TRMB.US,D,20140207,000000,31.53,32.12,31.46,31.98,1190708,0
+TRMB.US,D,20140210,000000,31.9,32.19,31.72,32.02,1630707,0
+TRMB.US,D,20140211,000000,32.74,32.95,32.02,32.62,2266580,0
+TRMB.US,D,20140212,000000,34.61,37.42,34.36,37.19,6882603,0
+TRMB.US,D,20140213,000000,36.11,37.32,36.074,36.92,2538144,0
+TRMB.US,D,20140214,000000,36.53,37.42,36.53,37.17,1304756,0
+TRMB.US,D,20140218,000000,37.09,37.37,36.8,37.33,1462117,0
+TRMB.US,D,20140219,000000,37.25,38.46,37.25,38.16,2410308,0
+TRMB.US,D,20140220,000000,38.16,38.67,37.95,38.64,1064065,0
+TRMB.US,D,20140221,000000,38.28,38.71,38.28,38.41,1459006,0
+TRMB.US,D,20140224,000000,38.36,38.77,38.28,38.44,1312269,0
+TRMB.US,D,20140225,000000,38.53,38.54,37.85,37.97,1374997,0
+TRMB.US,D,20140226,000000,37.88,38.45,37.84,38.2,892727,0
+TRMB.US,D,20140227,000000,38.2,38.29,37.93,38.17,859619,0
+TRMB.US,D,20140228,000000,38.148,38.59,38.04,38.15,1277038,0
+TRMB.US,D,20140303,000000,37.96,38.385,37.67,38.25,1949909,0
+TRMB.US,D,20140304,000000,38.62,39.38,38.52,38.99,1619627,0
+TRMB.US,D,20140305,000000,39.96,40.06,39.38,39.81,2614964,0
+TRMB.US,D,20140306,000000,39.9,40.17,39.57,39.96,1816878,0
+TRMB.US,D,20140307,000000,39.98,40.08,39.23,39.51,1328711,0
+TRMB.US,D,20140310,000000,39.51,39.62,38.9,39.26,1204468,0
+TRMB.US,D,20140311,000000,39.38,39.39,38.71,39.02,885122,0
+TRMB.US,D,20140312,000000,38.74,39.105,38.5,39.07,1239465,0
+TRMB.US,D,20140313,000000,39.29,39.29,37.51,37.74,1152888,0
+TRMB.US,D,20140314,000000,37.55,38.01,37.47,38,1518666,0
+TRMB.US,D,20140317,000000,38.2,39.125,38,38.48,1160870,0
+TRMB.US,D,20140318,000000,38.57,38.9,38.32,38.87,677987,0
+TRMB.US,D,20140319,000000,38.8,38.94,38.39,38.6,934895,0
+TRMB.US,D,20140320,000000,38.17,38.88,38.15,38.54,1576596,0
+TRMB.US,D,20140321,000000,38.77,39,38.05,38.19,4634402,0
+TRMB.US,D,20140324,000000,38.5,38.81,37.97,38.35,1530794,0
+TRMB.US,D,20140325,000000,39.12,39.38,38.15,38.48,2293873,0
+TRMB.US,D,20140326,000000,38.75,38.91,38.09,38.16,2133900,0
+TRMB.US,D,20140327,000000,37.98,38.51,37.76,38.13,1359489,0
+TRMB.US,D,20140328,000000,39.39,39.39,38.078,38.15,584246,0
+TRMB.US,D,20140331,000000,38.31,38.97,38.28,38.87,1506265,0
+TRMB.US,D,20140401,000000,39.34,39.4,38.69,39.3,1316285,0
+TRMB.US,D,20140402,000000,39.34,39.985,39.17,39.81,1174710,0
+TRMB.US,D,20140403,000000,40,40.14,39.3,39.71,1238853,0
+TRMB.US,D,20140404,000000,39.86,39.86,38.36,38.38,1118867,0
+TRMB.US,D,20140407,000000,38.25,38.35,36.86,37.23,1515850,0
+TRMB.US,D,20140408,000000,37.23,37.77,37.04,37.65,902668,0
+TRMB.US,D,20140409,000000,37.83,38.79,37.65,38.78,870210,0
+TRMB.US,D,20140410,000000,38.84,38.86,37.06,37.25,1040147,0
+TRMB.US,D,20140411,000000,36.92,37.58,36.61,36.63,734671,0
+TRMB.US,D,20140414,000000,37.07,37.38,36.61,37.14,1031900,0
+TRMB.US,D,20140415,000000,37.28,37.9,37.02,37.76,1329996,0
+TRMB.US,D,20140416,000000,38.27,39.19,38.02,38.75,1959967,0
+TRMB.US,D,20140417,000000,39.26,39.83,39.06,39.5,1793588,0
+TRMB.US,D,20140421,000000,39.68,39.94,39.13,39.56,989959,0
+TRMB.US,D,20140422,000000,39.62,39.95,39.195,39.66,1149004,0
+TRMB.US,D,20140423,000000,39.73,39.74,38.82,38.96,1512642,0
+TRMB.US,D,20140424,000000,39.06,39.38,38.69,38.97,1143571,0
+TRMB.US,D,20140425,000000,38.73,39.04,38.235,38.47,1623662,0
+TRMB.US,D,20140428,000000,38.7,39.05,37.99,38.39,1523157,0
+TRMB.US,D,20140429,000000,38.45,38.62,38.07,38.25,1460902,0
+TRMB.US,D,20140430,000000,38.26,38.49,37.95,38.43,980874,0
+TRMB.US,D,20140501,000000,38.56,39.39,38.43,38.86,832415,0
+TRMB.US,D,20140502,000000,38.92,39.55,38.77,39.07,772047,0
+TRMB.US,D,20140505,000000,38.68,38.69,38,38.51,1601881,0
+TRMB.US,D,20140506,000000,38.5,38.79,38.05,38.17,1313978,0
+TRMB.US,D,20140507,000000,33.67,35.09,31.92,35.08,9679355,0
+TRMB.US,D,20140508,000000,34.95,35.48,34.78,35.02,3021573,0
+TRMB.US,D,20140509,000000,35.04,35.42,34.47,35.02,2143617,0
+TRMB.US,D,20140512,000000,35.19,35.86,35.12,35.58,1306906,0
+TRMB.US,D,20140513,000000,35.7,35.81,35.07,35.32,1461471,0
+TRMB.US,D,20140514,000000,35.26,35.65,34.87,35.26,1092431,0
+TRMB.US,D,20140515,000000,35.01,35.355,34.42,34.67,1233523,0
+TRMB.US,D,20140516,000000,34.58,35.07,34.45,35.04,638055,0
+TRMB.US,D,20140519,000000,34.83,35.71,34.83,35.11,1170460,0
+TRMB.US,D,20140520,000000,35.03,35.26,34.63,34.86,1073850,0
+TRMB.US,D,20140521,000000,34.8,35.42,34.78,35.15,1011314,0
+TRMB.US,D,20140522,000000,35.17,35.58,35.05,35.18,636564,0
+TRMB.US,D,20140523,000000,35.25,35.79,35.09,35.61,729316,0
+TRMB.US,D,20140527,000000,35.83,36.02,35.51,35.63,884072,0
+TRMB.US,D,20140528,000000,35.5,36.05,35.31,35.93,1131080,0
+TRMB.US,D,20140529,000000,36.17,36.41,35.87,36.21,790929,0
+TRMB.US,D,20140530,000000,36.09,36.28,35.59,36.07,739567,0
+TRMB.US,D,20140602,000000,36,36.23,35.27,35.88,531683,0
+TRMB.US,D,20140603,000000,35.27,36.42,35.27,36.27,1310449,0
+TRMB.US,D,20140604,000000,36.23,36.7,36.02,36.69,737596,0
+TRMB.US,D,20140605,000000,36.93,37.65,36.51,37.57,1190500,0
+TRMB.US,D,20140606,000000,37.5,38.15,37.375,38.11,1041798,0
+TRMB.US,D,20140609,000000,38.09,38.99,38.04,38.98,1494708,0
+TRMB.US,D,20140610,000000,38.81,38.99,38.37,38.64,1030900,0
+TRMB.US,D,20140611,000000,38.43,38.835,38.43,38.81,844555,0
+TRMB.US,D,20140612,000000,38.78,38.993,38.45,38.67,1160490,0
+TRMB.US,D,20140613,000000,38.43,38.68,37.95,38.26,1322996,0
+TRMB.US,D,20140616,000000,38.17,38.5,37.99,38.06,1508236,0
+TRMB.US,D,20140617,000000,38.06,38.87,37.99,38.53,1735032,0
+TRMB.US,D,20140618,000000,38.42,38.6,37.98,38.33,1356774,0
+TRMB.US,D,20140619,000000,38.44,38.49,38.03,38.2,891444,0
+TRMB.US,D,20140620,000000,38.19,38.2,37.73,37.94,2880192,0
+TRMB.US,D,20140623,000000,37.9,37.97,37.431,37.67,912815,0
+TRMB.US,D,20140624,000000,37.55,37.85,37.045,37.07,956528,0
+TRMB.US,D,20140625,000000,36.7,37.35,36.7,37.07,1149567,0
+TRMB.US,D,20140626,000000,37.01,37.28,36.82,37.05,664646,0
+TRMB.US,D,20140627,000000,36.95,37.41,36.75,37.1,1727538,0
+TRMB.US,D,20140630,000000,37.03,37.26,36.7,36.95,1979307,0
+TRMB.US,D,20140701,000000,37.14,37.825,37.06,37.36,1612429,0
+TRMB.US,D,20140702,000000,36.17,36.25,34.12,34.23,5292600,0
+TRMB.US,D,20140703,000000,34.27,35.15,34.25,34.89,2085280,0
+TRMB.US,D,20140707,000000,34.89,34.94,34.05,34.15,1854604,0
+TRMB.US,D,20140708,000000,34.12,34.27,33.08,33.27,2632826,0
+TRMB.US,D,20140709,000000,33.44,33.61,33.15,33.4,1276699,0
+TRMB.US,D,20140710,000000,32.42,32.805,32.29,32.59,3393900,0
+TRMB.US,D,20140711,000000,32.66,32.7,32.18,32.39,1786423,0
+TRMB.US,D,20140714,000000,32.77,32.8,32.08,32.11,1368585,0
+TRMB.US,D,20140715,000000,32.06,32.38,31.88,32.16,1169581,0
+TRMB.US,D,20140716,000000,32.32,32.5,31.83,32,2756361,0
+TRMB.US,D,20140717,000000,31.81,32.07,31.44,31.46,1960187,0
+TRMB.US,D,20140718,000000,31.62,32.16,31.56,31.85,1585829,0
+TRMB.US,D,20140721,000000,31.71,31.95,31.62,31.7,1426270,0
+TRMB.US,D,20140722,000000,31.9,32.1,31.76,31.87,1119086,0
+TRMB.US,D,20140723,000000,31.87,31.99,31.5,31.79,994883,0
+TRMB.US,D,20140724,000000,31.68,31.89,31.3,31.8,2423352,0
+TRMB.US,D,20140725,000000,31.61,31.9,31.41,31.44,1147723,0
+TRMB.US,D,20140728,000000,31.51,31.72,31.05,31.18,1537214,0
+TRMB.US,D,20140729,000000,31.18,31.43,30.89,30.93,1828492,0
+TRMB.US,D,20140730,000000,31.23,31.58,30.91,31.37,2542153,0
+TRMB.US,D,20140731,000000,31.08,31.36,30.645,30.9,2812436,0
+TRMB.US,D,20140801,000000,30.88,30.9,30.37,30.66,2994869,0
+TRMB.US,D,20140804,000000,30.99,31.52,30.7,31.37,2526985,0
+TRMB.US,D,20140805,000000,31.55,31.84,31.07,31.23,3358280,0
+TRMB.US,D,20140806,000000,31.32,32.6,30.97,32.45,3134353,0
+TRMB.US,D,20140807,000000,32.58,33.24,32.5,33,2950355,0
+TRMB.US,D,20140808,000000,33.02,33.19,32.828,32.94,1471170,0
+TRMB.US,D,20140811,000000,33.11,33.245,32.83,33.17,1331296,0
+TRMB.US,D,20140812,000000,33.22,33.54,32.96,33.17,1162756,0
+TRMB.US,D,20140813,000000,33.15,33.85,33.11,33.63,1365284,0
+TRMB.US,D,20140814,000000,33.69,33.79,33.51,33.63,1250094,0
+TRMB.US,D,20140815,000000,33.83,33.9,33.31,33.66,1303037,0
+TRMB.US,D,20140818,000000,33.85,34.21,33.65,33.98,980686,0
+TRMB.US,D,20140819,000000,34.07,34.12,33.77,33.845,1028712,0
+TRMB.US,D,20140820,000000,33.79,33.92,33.56,33.87,1003147,0
+TRMB.US,D,20140821,000000,34.03,34.43,34.03,34.195,951805,0
+TRMB.US,D,20140822,000000,34.23,34.34,34,34.095,1004156,0
+TRMB.US,D,20140825,000000,34.34,34.34,33.68,33.95,882482,0
+TRMB.US,D,20140826,000000,34.1,34.34,33.79,33.795,1123964,0
+TRMB.US,D,20140827,000000,33.89,33.97,33.25,33.35,1302964,0
+TRMB.US,D,20140828,000000,33.28,33.323,32.79,33,1340306,0
+TRMB.US,D,20140829,000000,33.05,33.45,32.842,33.26,1119275,0
+TRMB.US,D,20140902,000000,33.37,33.94,33.25,33.45,1368984,0
+TRMB.US,D,20140903,000000,33.5,33.69,32.96,33.09,920943,0
+TRMB.US,D,20140904,000000,33.12,33.23,32.735,32.82,995843,0
+TRMB.US,D,20140905,000000,32.77,32.98,32.505,32.96,652485,0
+TRMB.US,D,20140908,000000,32.85,33.13,32.63,33.13,876666,0
+TRMB.US,D,20140909,000000,33.13,33.38,32.84,33.01,989606,0
+TRMB.US,D,20140910,000000,33.01,33.27,32.92,33.07,1479376,0
+TRMB.US,D,20140911,000000,32.95,33.13,32.75,32.9,574271,0
+TRMB.US,D,20140912,000000,32.83,32.91,32.435,32.63,805720,0
+TRMB.US,D,20140915,000000,32.6,32.6,31.85,32,678484,0
+TRMB.US,D,20140916,000000,31.98,32.167,31.71,31.8,1291649,0
+TRMB.US,D,20140917,000000,31.83,32.18,31.61,31.725,847581,0
+TRMB.US,D,20140918,000000,31.87,32,31.625,31.715,596915,0
+TRMB.US,D,20140919,000000,31.77,31.79,30.93,30.98,1752854,0
+TRMB.US,D,20140922,000000,30.97,30.97,30.37,30.56,955346,0
+TRMB.US,D,20140923,000000,30.39,30.7,30.24,30.28,1202823,0
+TRMB.US,D,20140924,000000,30.3,30.52,30.03,30.205,1412569,0
+TRMB.US,D,20140925,000000,30.03,30.608,29.87,30.33,1759161,0
+TRMB.US,D,20140926,000000,30.29,30.9,30.2,30.85,1230833,0
+TRMB.US,D,20140929,000000,30.46,30.66,30.3,30.45,992324,0
+TRMB.US,D,20140930,000000,30.41,30.655,30.28,30.5,1950581,0
+TRMB.US,D,20141001,000000,30.38,30.8,29.7,29.83,2801356,0
+TRMB.US,D,20141002,000000,29.73,30.06,29.265,29.46,1833556,0
+TRMB.US,D,20141003,000000,29.83,29.83,29.12,29.395,2435913,0
+TRMB.US,D,20141006,000000,29.51,29.66,29.33,29.51,1443296,0
+TRMB.US,D,20141007,000000,29.27,29.33,28.47,28.47,1995968,0
+TRMB.US,D,20141008,000000,28.5,28.99,28,28.93,2065017,0
+TRMB.US,D,20141009,000000,28.92,29.11,28.34,28.35,1243191,0
+TRMB.US,D,20141010,000000,28.24,28.46,27.575,27.79,3164369,0
+TRMB.US,D,20141013,000000,27.83,28.07,27.39,27.75,1371967,0
+TRMB.US,D,20141014,000000,27.91,28.97,27.89,28.37,2303986,0
+TRMB.US,D,20141015,000000,27.97,28.82,27.97,28.615,3575418,0
+TRMB.US,D,20141016,000000,28.16,29.165,28.16,29.02,2117428,0
+TRMB.US,D,20141017,000000,29.36,29.53,28.74,28.745,2205423,0
+TRMB.US,D,20141020,000000,28.7,29.235,28.48,28.93,1196112,0
+TRMB.US,D,20141021,000000,29.02,29.56,29.02,29.45,1587470,0
+TRMB.US,D,20141022,000000,29.45,29.5,28.57,28.63,1217381,0
+TRMB.US,D,20141023,000000,29.11,29.91,28.82,29.65,2491133,0
+TRMB.US,D,20141024,000000,29.69,29.69,29.27,29.605,814580,0
+TRMB.US,D,20141027,000000,29.41,29.67,29.18,29.64,843630,0
+TRMB.US,D,20141028,000000,29.79,31.02,29.68,30.93,1221610,0
+TRMB.US,D,20141029,000000,30.81,31.035,29.92,30.17,1364473,0
+TRMB.US,D,20141030,000000,30.06,30.56,29.82,30.43,1356962,0
+TRMB.US,D,20141031,000000,27.15,27.86,25.66,26.86,11713910,0
+TRMB.US,D,20141103,000000,26.96,27.12,26.82,26.91,3665997,0
+TRMB.US,D,20141104,000000,26.85,27.37,26.8,27.34,2257767,0
+TRMB.US,D,20141105,000000,27.61,27.81,26.975,27.275,1931883,0
+TRMB.US,D,20141106,000000,27.18,27.69,27.17,27.475,1302455,0
+TRMB.US,D,20141107,000000,27.52,27.56,27.075,27.31,2323712,0
+TRMB.US,D,20141110,000000,27.27,27.92,27.27,27.91,1453023,0
+TRMB.US,D,20141111,000000,27.86,28.47,27.79,28.46,1404760,0
+TRMB.US,D,20141112,000000,28.1,28.82,28.01,28.81,1474299,0
+TRMB.US,D,20141113,000000,28.7,29.25,28.628,29.19,2349948,0
+TRMB.US,D,20141114,000000,29.11,29.19,28.97,29.03,1423002,0
+TRMB.US,D,20141117,000000,28.91,29.2,28.45,28.675,1207583,0
+TRMB.US,D,20141118,000000,28.83,28.9,28.54,28.6,1688288,0
+TRMB.US,D,20141119,000000,28.51,28.6,27.73,28.245,1782734,0
+TRMB.US,D,20141120,000000,28.03,28.41,28.03,28.24,1361514,0
+TRMB.US,D,20141121,000000,28.59,28.77,28.28,28.425,1599909,0
+TRMB.US,D,20141124,000000,28.4,28.59,28,28.17,1768643,0
+TRMB.US,D,20141125,000000,28.22,28.33,27.995,28.15,1393990,0
+TRMB.US,D,20141126,000000,28.07,28.16,27.82,27.93,1005670,0
+TRMB.US,D,20141128,000000,27.94,28.18,27.88,28.125,670930,0
+TRMB.US,D,20141201,000000,27.92,28.14,27.57,27.57,1500013,0
+TRMB.US,D,20141202,000000,27.62,27.805,27.32,27.78,1027127,0
+TRMB.US,D,20141203,000000,27.63,28.93,27.59,28.75,1895482,0
+TRMB.US,D,20141204,000000,28.69,28.75,28.305,28.395,1089923,0
+TRMB.US,D,20141205,000000,28.46,28.46,27.8,27.86,2154500,0
+TRMB.US,D,20141208,000000,27.8,28,27.66,27.825,1498518,0
+TRMB.US,D,20141209,000000,27.57,28.07,27.5,28.03,1106245,0
+TRMB.US,D,20141210,000000,27.91,28.24,26.96,27,1920373,0
+TRMB.US,D,20141211,000000,27.09,27.45,26.97,27.25,1654015,0
+TRMB.US,D,20141212,000000,26.86,27.32,26.86,27.185,1540467,0
+TRMB.US,D,20141215,000000,27.28,27.44,26.49,26.57,1740384,0
+TRMB.US,D,20141216,000000,26.47,26.88,26.18,26.51,1659623,0
+TRMB.US,D,20141217,000000,26.66,26.89,26.36,26.835,1287947,0
+TRMB.US,D,20141218,000000,27.15,27.41,26.82,27.17,1617491,0
+TRMB.US,D,20141219,000000,27.09,27.64,27.08,27.43,4231349,0
+TRMB.US,D,20141222,000000,27.52,27.77,27.29,27.53,803893,0
+TRMB.US,D,20141223,000000,27.79,28.142,27.23,27.27,1170350,0
+TRMB.US,D,20141224,000000,27.29,27.56,27.19,27.34,447759,0
+TRMB.US,D,20141226,000000,27.52,27.78,27.25,27.29,507526,0
+TRMB.US,D,20141229,000000,27.2,27.54,27.07,27.09,878383,0
+TRMB.US,D,20141230,000000,27.04,27.31,26.86,27.005,1380421,0
+TRMB.US,D,20141231,000000,27.13,27.14,26.42,26.54,1394882,0
+TRMB.US,D,20150102,000000,26.7,26.96,26.36,26.91,1106609,0
+TRMB.US,D,20150105,000000,26.8,26.82,25.9,26.03,1254945,0
+TRMB.US,D,20150106,000000,26.01,26.14,25.37,25.655,2292229,0
+TRMB.US,D,20150107,000000,25.52,25.68,25.185,25.34,2096392,0
+TRMB.US,D,20150108,000000,25.57,25.78,25.32,25.67,2036914,0
+TRMB.US,D,20150109,000000,25.59,25.87,25.31,25.62,1266041,0
+TRMB.US,D,20150112,000000,25.57,25.8,25.21,25.66,1086143,0
+TRMB.US,D,20150113,000000,25.88,26.49,25.63,25.87,1225558,0
+TRMB.US,D,20150114,000000,25.56,25.83,24.93,25.32,1823573,0
+TRMB.US,D,20150115,000000,25.4,25.76,24.6,24.755,1469805,0
+TRMB.US,D,20150116,000000,24.63,24.93,24.5,24.74,1163424,0
+TRMB.US,D,20150120,000000,24.996,25,24.42,24.585,1708823,0
+TRMB.US,D,20150121,000000,24.61,24.82,24.42,24.69,1690279,0
+TRMB.US,D,20150122,000000,24.76,25.49,24.73,25.465,1176063,0
+TRMB.US,D,20150123,000000,25.47,25.79,25.34,25.55,1367983,0
+TRMB.US,D,20150126,000000,25.6,25.79,25.55,25.74,1181226,0
+TRMB.US,D,20150127,000000,25.34,25.39,24.74,25.05,1631395,0
+TRMB.US,D,20150128,000000,24.46,24.98,24.45,24.59,1550219,0
+TRMB.US,D,20150129,000000,24.87,24.92,24.305,24.59,1200488,0
+TRMB.US,D,20150130,000000,24.45,24.49,23.71,23.84,2118647,0
+TRMB.US,D,20150202,000000,23.91,24.12,23.68,23.87,3309231,0
+TRMB.US,D,20150203,000000,24.14,24.55,23.97,24.49,3833596,0
+TRMB.US,D,20150204,000000,24.44,25.61,24.44,25.405,4207964,0
+TRMB.US,D,20150205,000000,25.47,26.37,25.46,26.35,2507592,0
+TRMB.US,D,20150206,000000,26.41,26.6,26.17,26.44,2199308,0
+TRMB.US,D,20150209,000000,26.19,26.73,26.17,26.49,1968723,0
+TRMB.US,D,20150210,000000,26.75,26.77,26.34,26.35,1825626,0
+TRMB.US,D,20150211,000000,25.74,26.63,24.9,26.42,2869312,0
+TRMB.US,D,20150212,000000,26.61,27.285,26.38,27.26,2452523,0
+TRMB.US,D,20150213,000000,27.32,27.615,26.77,26.865,1992345,0
+TRMB.US,D,20150217,000000,26.81,26.86,26.09,26.35,2134224,0
+TRMB.US,D,20150218,000000,26.51,26.51,26.13,26.29,1670784,0
+TRMB.US,D,20150219,000000,26.14,26.48,26.13,26.4,977596,0
+TRMB.US,D,20150220,000000,26.29,26.54,26.12,26.53,1040567,0
+TRMB.US,D,20150223,000000,26.52,26.57,26.125,26.27,902005,0
+TRMB.US,D,20150224,000000,26.19,26.48,26.12,26.32,1059449,0
+TRMB.US,D,20150225,000000,26.44,26.555,26.23,26.42,939702,0
+TRMB.US,D,20150226,000000,26.46,26.48,26.15,26.22,545220,0
+TRMB.US,D,20150227,000000,26.15,26.49,26.03,26.14,1280653,0
+TRMB.US,D,20150302,000000,26.22,26.34,25.95,26.26,1287700,0
+TRMB.US,D,20150303,000000,26.09,26.34,25.82,26.2,1034000,0
+TRMB.US,D,20150304,000000,26.13,26.19,25.76,26.19,786300,0
+TRMB.US,D,20150305,000000,26.15,26.44,25.99,26.35,998400,0
+TRMB.US,D,20150306,000000,26.22,26.58,26.01,26.1,1043000,0
+TRMB.US,D,20150309,000000,26.17,26.19,25.85,25.97,751200,0
+TRMB.US,D,20150310,000000,25.79,25.84,25.28,25.43,870200,0
+TRMB.US,D,20150311,000000,25.28,26.21,25.14,26.17,1783100,0
+TRMB.US,D,20150312,000000,26.3,26.44,25.84,26.09,2027000,0
+TRMB.US,D,20150313,000000,26.09,26.09,25.26,25.38,962000,0
+TRMB.US,D,20150316,000000,25.58,25.81,25.36,25.48,1272500,0
+TRMB.US,D,20150317,000000,25.36,25.5,25.23,25.37,1252100,0
+TRMB.US,D,20150318,000000,25.24,25.55,24.93,25.4,1172500,0
+TRMB.US,D,20150319,000000,25.5,25.57,25.04,25.19,788600,0
+TRMB.US,D,20150320,000000,25.25,25.98,25.1,25.92,2787500,0
+TRMB.US,D,20150323,000000,25.84,26.01,25.7,25.76,767300,0
+TRMB.US,D,20150324,000000,25.76,25.77,25.57,25.61,596500,0
+TRMB.US,D,20150325,000000,25.6,25.61,24.71,24.72,1190700,0
+TRMB.US,D,20150326,000000,24.64,24.74,24.37,24.42,1168200,0
+TRMB.US,D,20150327,000000,24.45,24.45,24.18,24.25,893500,0
+TRMB.US,D,20150330,000000,24.4,24.6,24.23,24.45,1546300,0
+TRMB.US,D,20150331,000000,24.37,25.25,24.32,25.2,1671289,0
+TRMB.US,D,20150401,000000,24.96,25.18,24.57,24.71,1151900,0
+TRMB.US,D,20150402,000000,24.68,25,24.58,24.68,809100,0
+TRMB.US,D,20150406,000000,24.55,24.9,24.4,24.75,1522400,0
+TRMB.US,D,20150407,000000,24.76,25.02,24.57,24.7,1623801,0
+TRMB.US,D,20150408,000000,24.75,24.91,24.41,24.51,1470100,0
+TRMB.US,D,20150409,000000,24.54,25.41,24.54,25.39,1490526,0
+TRMB.US,D,20150410,000000,25.45,25.77,25.24,25.76,1029400,0
+TRMB.US,D,20150413,000000,25.67,25.8,25.47,25.48,645600,0
+TRMB.US,D,20150414,000000,25.29,25.49,25.04,25.2,1040000,0
+TRMB.US,D,20150415,000000,25.32,26.13,25.222,25.92,1160247,0
+TRMB.US,D,20150416,000000,25.89,25.89,25.57,25.64,951986,0
+TRMB.US,D,20150417,000000,25.41,25.55,24.93,25.02,760100,0
+TRMB.US,D,20150420,000000,25.31,25.64,25.19,25.52,639797,0
+TRMB.US,D,20150421,000000,25.67,25.7,25.21,25.575,660298,0
+TRMB.US,D,20150422,000000,25.55,25.805,25.31,25.725,622171,0
+TRMB.US,D,20150423,000000,25.56,25.81,25.37,25.72,523500,0
+TRMB.US,D,20150424,000000,25.82,25.97,25.33,25.38,502237,0
+TRMB.US,D,20150427,000000,25.42,25.82,25.32,25.8,1531800,0
+TRMB.US,D,20150428,000000,25.8,25.8,24.93,25.11,1409260,0
+TRMB.US,D,20150429,000000,24.91,25.88,24.9,25.58,1174600,0
+TRMB.US,D,20150430,000000,25.47,25.87,25.1,25.43,1743300,0
+TRMB.US,D,20150501,000000,24.53,26.36,24.52,26.26,3680300,0
+TRMB.US,D,20150504,000000,26.24,26.25,25.54,25.62,1845800,0
+TRMB.US,D,20150505,000000,25.49,25.89,25.32,25.39,1514400,0
+TRMB.US,D,20150506,000000,25.49,25.56,25.14,25.34,1692875,0
+TRMB.US,D,20150507,000000,25.13,25.41,25.13,25.29,2055462,0
+TRMB.US,D,20150508,000000,25.57,25.82,25.46,25.49,1043900,0
+TRMB.US,D,20150511,000000,25.52,25.72,25.34,25.5,983900,0
+TRMB.US,D,20150512,000000,25.48,25.48,25,25.04,986301,0
+TRMB.US,D,20150513,000000,25.03,25.26,24.77,24.79,1495100,0
+TRMB.US,D,20150514,000000,24.84,25.21,24.76,25.18,1786900,0
+TRMB.US,D,20150515,000000,24.97,25.33,24.87,24.91,1257817,0
+TRMB.US,D,20150518,000000,24.85,25.02,24.61,24.79,1411980,0
+TRMB.US,D,20150519,000000,24.82,24.86,24.24,24.42,2342937,0
+TRMB.US,D,20150520,000000,24.4,24.5,24.18,24.26,2381400,0
+TRMB.US,D,20150521,000000,24.26,24.46,24.02,24.1,1614400,0
+TRMB.US,D,20150522,000000,24.1,24.37,24.01,24.25,1043100,0
+TRMB.US,D,20150526,000000,24.16,24.4,23.78,23.82,1312279,0
+TRMB.US,D,20150527,000000,23.91,24.02,23.68,23.85,1589200,0
+TRMB.US,D,20150528,000000,23.85,24.04,23.56,23.825,1944504,0
+TRMB.US,D,20150529,000000,23.8,23.8,23.36,23.44,3912200,0
+TRMB.US,D,20150601,000000,23.48,23.63,23.28,23.45,1886549,0
+TRMB.US,D,20150602,000000,23.37,23.71,23.37,23.6,1785725,0
+TRMB.US,D,20150603,000000,23.6,23.93,23.6,23.84,1931800,0
+TRMB.US,D,20150604,000000,23.69,23.83,23.19,23.19,1399700,0
+TRMB.US,D,20150605,000000,23.2,23.38,22.96,23.24,1028400,0
+TRMB.US,D,20150608,000000,22.71,23.33,22.51,23.17,1226700,0
+TRMB.US,D,20150609,000000,23.16,23.31,22.99,23.01,695041,0
+TRMB.US,D,20150610,000000,23.1,23.3,22.99,23.17,1338763,0
+TRMB.US,D,20150611,000000,23.25,23.27,22.97,23.1,1907594,0
+TRMB.US,D,20150612,000000,22.98,23.12,22.85,22.96,1198100,0
+TRMB.US,D,20150615,000000,22.77,22.89,22.28,22.79,1494900,0
+TRMB.US,D,20150616,000000,22.72,23.18,22.5,23.01,3825200,0
+TRMB.US,D,20150617,000000,23.1,23.27,22.71,22.92,1851900,0
+TRMB.US,D,20150618,000000,22.96,23.52,22.79,23.49,2286000,0
+TRMB.US,D,20150619,000000,23.54,23.6,23.33,23.58,2326500,0
+TRMB.US,D,20150622,000000,23.76,23.76,23.47,23.64,1185900,0
+TRMB.US,D,20150623,000000,23.68,23.81,23.49,23.66,1164369,0
+TRMB.US,D,20150624,000000,23.59,23.69,23.33,23.43,1543700,0
+TRMB.US,D,20150625,000000,23.45,23.49,23.17,23.33,1318300,0
+TRMB.US,D,20150626,000000,23.35,23.59,23.22,23.48,6014900,0
+TRMB.US,D,20150629,000000,23.26,23.49,22.93,23.01,1859200,0
+TRMB.US,D,20150630,000000,23.2,23.48,23.03,23.46,2557453,0
+TRMB.US,D,20150701,000000,23.59,23.64,23.1,23.47,3144200,0
+TRMB.US,D,20150702,000000,23.81,24.47,23.47,23.62,1630300,0
+TRMB.US,D,20150706,000000,23.35,23.82,23.28,23.53,1647800,0
+TRMB.US,D,20150707,000000,23.47,23.53,22.95,23.39,1506300,0
+TRMB.US,D,20150708,000000,23.18,23.28,22.99,23.16,1629300,0
+TRMB.US,D,20150709,000000,23.37,23.48,22.91,22.91,1381100,0
+TRMB.US,D,20150710,000000,23.08,23.24,22.87,23.06,891700,0
+TRMB.US,D,20150713,000000,23.14,23.64,23.12,23.61,1025200,0
+TRMB.US,D,20150714,000000,23.61,23.815,23.48,23.75,937320,0
+TRMB.US,D,20150715,000000,23.79,23.89,23.46,23.55,882702,0
+TRMB.US,D,20150716,000000,23.46,23.76,23.46,23.54,938400,0
+TRMB.US,D,20150717,000000,23.62,23.71,23.43,23.59,1025700,0
+TRMB.US,D,20150720,000000,23.59,23.91,23.54,23.89,1251700,0
+TRMB.US,D,20150721,000000,23.85,23.91,23.58,23.64,1076100,0
+TRMB.US,D,20150722,000000,23.41,23.94,23.32,23.61,729100,0
+TRMB.US,D,20150723,000000,23.58,23.84,23.5,23.73,926400,0
+TRMB.US,D,20150724,000000,23.61,23.72,23.08,23.1,1090400,0
+TRMB.US,D,20150727,000000,22.96,22.96,22.59,22.65,1079400,0
+TRMB.US,D,20150728,000000,22.8,22.88,22.49,22.79,1305200,0
+TRMB.US,D,20150729,000000,22.75,23.14,22.64,22.87,1442400,0
+TRMB.US,D,20150730,000000,22.79,23.41,22.71,23.31,1189100,0
+TRMB.US,D,20150731,000000,23.34,23.35,23.06,23.1,948200,0
+TRMB.US,D,20150803,000000,23.08,23.21,22.7,22.83,1046885,0
+TRMB.US,D,20150804,000000,22.79,23.15,22.63,22.85,1058300,0
+TRMB.US,D,20150805,000000,19.75,20.41,19.05,19.18,7426900,0
+TRMB.US,D,20150806,000000,19.18,19.59,19.01,19.52,4045201,0
+TRMB.US,D,20150807,000000,19.47,19.8,19.44,19.7,3182200,0
+TRMB.US,D,20150810,000000,19.83,20.38,19.59,20.24,1836100,0
+TRMB.US,D,20150811,000000,20.01,20.24,19.83,19.91,1579547,0
+TRMB.US,D,20150812,000000,19.75,19.78,19.25,19.51,2202200,0
+TRMB.US,D,20150813,000000,18.8,19.97,18.72,19.87,1819600,0
+TRMB.US,D,20150814,000000,19.78,20.21,19.78,19.99,1265400,0
+TRMB.US,D,20150817,000000,19.96,20.25,19.73,20.24,1942300,0
+TRMB.US,D,20150818,000000,20.1,20.24,19.83,19.98,2226200,0
+TRMB.US,D,20150819,000000,20.2,20.24,19.81,19.96,2518000,0
+TRMB.US,D,20150820,000000,19.83,19.94,19.49,19.49,2186700,0
+TRMB.US,D,20150821,000000,19.36,19.39,18.78,18.78,2470900,0
+TRMB.US,D,20150824,000000,17.33,18.88,16.99,18.02,4637098,0
+TRMB.US,D,20150825,000000,18.58,19.04,17.84,17.84,3130400,0
+TRMB.US,D,20150826,000000,18.22,18.25,17.71,18.2,3413000,0
+TRMB.US,D,20150827,000000,18.46,18.68,18.31,18.59,2462100,0
+TRMB.US,D,20150828,000000,18.56,18.99,18.53,18.82,1952100,0
+TRMB.US,D,20150831,000000,18.68,19.16,18.56,18.9,1807200,0
+TRMB.US,D,20150901,000000,18.46,18.68,17.9,18.01,3097600,0
+TRMB.US,D,20150902,000000,18.59,18.87,18.12,18.55,3484700,0
+TRMB.US,D,20150903,000000,18.95,19.01,18.46,18.57,2973800,0
+TRMB.US,D,20150904,000000,18.37,18.7,18.22,18.26,2517600,0
+TRMB.US,D,20150908,000000,18.55,18.81,18.27,18.62,2765400,0
+TRMB.US,D,20150909,000000,18.79,18.81,18.11,18.16,1954300,0
+TRMB.US,D,20150910,000000,18.51,18.51,17.79,17.84,3140191,0
+TRMB.US,D,20150911,000000,18.16,18.16,17.52,17.72,2082600,0
+TRMB.US,D,20150914,000000,18.04,18.1,17.34,17.37,1698600,0
+TRMB.US,D,20150915,000000,17.36,17.48,17.02,17.41,3998300,0
+TRMB.US,D,20150916,000000,17.33,18.05,17.32,17.89,2672800,0
+TRMB.US,D,20150917,000000,18.18,18.24,17.73,17.75,2068003,0
+TRMB.US,D,20150918,000000,17.53,17.64,17.27,17.29,4120200,0
+TRMB.US,D,20150921,000000,17.16,17.42,16.92,16.98,2097600,0
+TRMB.US,D,20150922,000000,16.79,16.85,16.56,16.77,2164200,0
+TRMB.US,D,20150923,000000,16.72,16.81,16.42,16.54,1423406,0
+TRMB.US,D,20150924,000000,16.31,16.44,16.06,16.37,1962092,0
+TRMB.US,D,20150925,000000,16.34,16.43,16.08,16.18,1764900,0
+TRMB.US,D,20150928,000000,16.11,16.16,15.92,16.12,2225390,0
+TRMB.US,D,20150929,000000,16,16.35,15.9,16.34,2508900,0
+TRMB.US,D,20150930,000000,16.57,16.78,16.2,16.42,2890700,0
+TRMB.US,D,20151001,000000,16.15,16.55,16.13,16.23,2571900,0
+TRMB.US,D,20151002,000000,16.06,16.52,15.97,16.39,2009000,0
+TRMB.US,D,20151005,000000,16.42,17.13,16.4,17.01,2188746,0
+TRMB.US,D,20151006,000000,16.98,17.24,16.84,17.02,1584200,0
+TRMB.US,D,20151007,000000,17.17,17.41,16.99,17.26,1526400,0
+TRMB.US,D,20151008,000000,17.2,17.61,17.17,17.5,1197400,0
+TRMB.US,D,20151009,000000,17.41,17.75,17.35,17.45,859800,0
+TRMB.US,D,20151012,000000,17.81,17.81,17.16,17.29,718404,0
+TRMB.US,D,20151013,000000,17.18,17.54,17.06,17.12,933500,0
+TRMB.US,D,20151014,000000,17.15,17.83,17.08,17.77,2108600,0
+TRMB.US,D,20151015,000000,17.7,17.84,17.37,17.71,2160100,0
+TRMB.US,D,20151016,000000,17.67,17.75,17.37,17.7,1404300,0
+TRMB.US,D,20151019,000000,17.57,18,17.51,17.99,2312096,0
+TRMB.US,D,20151020,000000,17.88,18.22,17.79,18.04,1895288,0
+TRMB.US,D,20151021,000000,18.17,18.25,18.03,18.11,1945100,0
+TRMB.US,D,20151022,000000,18.89,18.89,18.02,18.44,1924500,0
+TRMB.US,D,20151023,000000,18.57,18.69,18.25,18.52,1434800,0
+TRMB.US,D,20151026,000000,18.51,18.68,18.4,18.44,1542600,0
+TRMB.US,D,20151027,000000,18.3,18.58,18.18,18.39,1398000,0
+TRMB.US,D,20151028,000000,18.44,18.95,18.44,18.9,1762000,0
+TRMB.US,D,20151029,000000,18.77,19.05,18.56,18.74,2022400,0
+TRMB.US,D,20151030,000000,20.98,23.34,20.5,22.75,7948500,0
+TRMB.US,D,20151102,000000,22.59,23.6,22.29,23.4,3639660,0
+TRMB.US,D,20151103,000000,23.4,23.74,22.89,23.09,2866200,0
+TRMB.US,D,20151104,000000,23.18,23.47,22.99,23.11,1678452,0
+TRMB.US,D,20151105,000000,23.11,23.28,22.01,22.68,1184200,0
+TRMB.US,D,20151106,000000,22.58,22.78,22.21,22.71,1575500,0
+TRMB.US,D,20151109,000000,22.56,22.686,21.97,22.09,1951225,0
+TRMB.US,D,20151110,000000,22,22.61,21.85,22.58,1733800,0
+TRMB.US,D,20151111,000000,22.66,23.24,22.43,22.46,1729400,0
+TRMB.US,D,20151112,000000,22.16,22.41,21.52,21.54,2178600,0
+TRMB.US,D,20151113,000000,21.42,21.9,21.07,21.15,1950400,0
+TRMB.US,D,20151116,000000,21.09,21.7,21.09,21.64,1192300,0
+TRMB.US,D,20151117,000000,21.65,21.98,21.37,21.59,2672400,0
+TRMB.US,D,20151118,000000,21.66,22.12,21.16,22.12,1419200,0
+TRMB.US,D,20151119,000000,22.08,22.29,21.79,22.17,1220900,0
+TRMB.US,D,20151120,000000,22.82,23.06,22.65,22.73,1706000,0
+TRMB.US,D,20151123,000000,22.86,22.88,22.38,22.58,1031300,0
+TRMB.US,D,20151124,000000,22.41,22.68,22.12,22.58,1423300,0
+TRMB.US,D,20151125,000000,22.57,23.02,22.48,22.87,999200,0
+TRMB.US,D,20151127,000000,22.85,22.94,22.61,22.7,328200,0
+TRMB.US,D,20151130,000000,22.85,23.14,22.61,22.9,1748300,0
+TRMB.US,D,20151201,000000,22.94,22.95,22.39,22.78,1886667,0
+TRMB.US,D,20151202,000000,23.05,23.855,22.91,23.44,2881665,0
+TRMB.US,D,20151203,000000,23.61,23.64,22.86,22.86,2447809,0
+TRMB.US,D,20151204,000000,22.82,22.93,22.52,22.54,1443200,0
+TRMB.US,D,20151207,000000,22.43,22.47,22,22.23,1383100,0
+TRMB.US,D,20151208,000000,22.05,22.15,21.79,21.95,1169975,0
+TRMB.US,D,20151209,000000,21.83,22.58,21.65,21.72,1153400,0
+TRMB.US,D,20151210,000000,22.3,22.59,22.01,22.43,1818600,0
+TRMB.US,D,20151211,000000,22.2,22.4,21.57,21.94,1540200,0
+TRMB.US,D,20151214,000000,21.91,22.02,21.52,21.81,1780097,0
+TRMB.US,D,20151215,000000,21.97,22.13,21.63,21.8,1809200,0
+TRMB.US,D,20151216,000000,21.88,22.41,21.79,22.38,1666400,0
+TRMB.US,D,20151217,000000,22.41,22.42,21.92,21.93,1238000,0
+TRMB.US,D,20151218,000000,21.94,22.19,21.42,21.54,4128400,0
+TRMB.US,D,20151221,000000,21.68,21.8,21.27,21.5,1396900,0
+TRMB.US,D,20151222,000000,21.63,21.97,21.07,21.89,977185,0
+TRMB.US,D,20151223,000000,21.99,22.42,21.93,22.28,749300,0
+TRMB.US,D,20151224,000000,22.22,22.38,22.025,22.19,625986,0
+TRMB.US,D,20151228,000000,22.05,22.17,21.6,21.9,925023,0
+TRMB.US,D,20151229,000000,22.04,22.4,21.81,22.06,694991,0
+TRMB.US,D,20151230,000000,22.04,22.1,21.68,21.71,559510,0
+TRMB.US,D,20151231,000000,21.58,21.96,21.45,21.45,754708,0
+TRMB.US,D,20160104,000000,21.16,21.6,20.96,21.59,1646671,0
+TRMB.US,D,20160105,000000,21.59,21.65,20.985,21.23,1128203,0
+TRMB.US,D,20160106,000000,20.95,21.045,20.57,20.78,1778159,0
+TRMB.US,D,20160107,000000,20.39,20.48,19.665,19.79,2039930,0
+TRMB.US,D,20160108,000000,19.88,20.07,19.42,19.43,1300955,0
+TRMB.US,D,20160111,000000,19.47,19.76,19.29,19.64,1454266,0
+TRMB.US,D,20160112,000000,19.84,20.04,19.37,19.64,770288,0
+TRMB.US,D,20160113,000000,19.69,19.82,19.43,19.51,1439168,0
+TRMB.US,D,20160114,000000,19.55,20.045,19.31,19.9,1096608,0
+TRMB.US,D,20160115,000000,19.35,19.69,19.17,19.48,3720449,0
+TRMB.US,D,20160119,000000,19.7,19.99,19.31,19.56,3148800,0
+TRMB.US,D,20160120,000000,19.27,19.52,18.36,18.92,1786795,0
+TRMB.US,D,20160121,000000,19.03,19.4416,18.635,18.89,869807,0
+TRMB.US,D,20160122,000000,19.2,19.61,18.98,19.43,1509766,0
+TRMB.US,D,20160125,000000,19.3,19.36,18.71,18.79,1207090,0
+TRMB.US,D,20160126,000000,18.92,19.52,18.85,19.2,757793,0
+TRMB.US,D,20160127,000000,19.06,19.46,18.89,19.14,1269444,0
+TRMB.US,D,20160128,000000,19.26,19.37,18.66,18.96,2153779,0
+TRMB.US,D,20160129,000000,18.99,19.43,18.88,19.28,1931195,0
+TRMB.US,D,20160201,000000,19.16,19.35,18.82,19.28,1754009,0
+TRMB.US,D,20160202,000000,19.13,19.34,18.875,18.99,1111937,0
+TRMB.US,D,20160203,000000,19.17,19.71,18.48,18.98,2415127,0
+TRMB.US,D,20160204,000000,18.97,19.86,18.97,19.56,2667454,0
+TRMB.US,D,20160205,000000,19.5,19.9,19.2,19.31,1541147,0
+TRMB.US,D,20160208,000000,19.03,19.47,18.58,19.03,2278677,0
+TRMB.US,D,20160209,000000,18.84,19.175,18.65,18.82,1236915,0
+TRMB.US,D,20160210,000000,22.53,22.9,21,21.38,2975479,0
+TRMB.US,D,20160211,000000,21.03,21.35,20.79,21.12,2261794,0
+TRMB.US,D,20160212,000000,21.15,21.38,20.96,21.33,1606250,0
+TRMB.US,D,20160216,000000,21.5,22.465,21.355,22.37,2698039,0
+TRMB.US,D,20160217,000000,22.5,23.44,22.365,23.11,3275204,0
+TRMB.US,D,20160218,000000,23.09,23.54,23,23.52,1992875,0
+TRMB.US,D,20160219,000000,23.32,23.54,23.16,23.54,1192551,0
+TRMB.US,D,20160222,000000,23.73,23.92,23.21,23.37,807340,0
+TRMB.US,D,20160223,000000,23.21,23.33,22.74,22.76,1096085,0
+TRMB.US,D,20160224,000000,23.23,23.24,22.44,22.92,1105953,0
+TRMB.US,D,20160225,000000,22.94,23.16,22.74,23.15,698207,0
+TRMB.US,D,20160226,000000,23.28,23.94,23.28,23.57,1503317,0
+TRMB.US,D,20160229,000000,23.57,23.855,23.24,23.26,793917,0
+TRMB.US,D,20160301,000000,23.38,24.785,23.2,24.48,2253416,0
+TRMB.US,D,20160302,000000,24.35,25.2,24.25,24.98,2170857,0
+TRMB.US,D,20160303,000000,24.89,25.24,24.68,24.83,936555,0
+TRMB.US,D,20160304,000000,24.9,25.3,24.63,24.89,1214761,0
+TRMB.US,D,20160307,000000,24.69,25.32,24.51,25.14,1551579,0
+TRMB.US,D,20160308,000000,25.04,25.09,24.55,24.64,860805,0
+TRMB.US,D,20160309,000000,24.84,25.05,24.45,24.96,919397,0
+TRMB.US,D,20160310,000000,25.1,25.1,24.52,24.65,993639,0
+TRMB.US,D,20160311,000000,24.84,25.07,24.75,24.83,668115,0
+TRMB.US,D,20160314,000000,24.73,24.88,24.49,24.65,1332618,0
+TRMB.US,D,20160315,000000,24.58,24.58,24.29,24.45,1378074,0
+TRMB.US,D,20160316,000000,24.42,24.91,24.323,24.68,847546,0
+TRMB.US,D,20160317,000000,24.68,25.01,24.6,24.9,999000,0
+TRMB.US,D,20160318,000000,24.86,25.44,24.86,25.07,1962431,0
+TRMB.US,D,20160321,000000,24.97,25.15,24.75,24.82,902449,0
+TRMB.US,D,20160322,000000,24.67,24.94,24.42,24.84,1055494,0
+TRMB.US,D,20160323,000000,24.76,24.78,24.39,24.4,929126,0
+TRMB.US,D,20160324,000000,24.27,24.7,24.09,24.53,712835,0
+TRMB.US,D,20160328,000000,24.63,24.69,24.13,24.37,494907,0
+TRMB.US,D,20160329,000000,24.28,24.88,24.14,24.84,1019634,0
+TRMB.US,D,20160330,000000,24.98,25.055,24.675,24.78,587352,0
+TRMB.US,D,20160331,000000,24.82,25.056,24.72,24.8,879611,0
+TRMB.US,D,20160401,000000,24.67,25.125,24.42,25.05,942914,0
+TRMB.US,D,20160404,000000,25.05,25.2,24.74,25.04,990945,0
+TRMB.US,D,20160405,000000,24.91,25.26,24.81,25.1,914596,0
+TRMB.US,D,20160406,000000,25.02,25.14,24.67,25.14,911272,0
+TRMB.US,D,20160407,000000,24.89,24.98,24.205,24.49,1120885,0
+TRMB.US,D,20160408,000000,24.69,25.11,24.44,24.56,915342,0
+TRMB.US,D,20160411,000000,24.7,25.05,24.56,25,1009399,0
+TRMB.US,D,20160412,000000,24.98,25.07,24.59,24.71,718730,0
+TRMB.US,D,20160413,000000,24.92,25.98,24.74,25.92,1282909,0
+TRMB.US,D,20160414,000000,25.88,25.98,25.69,25.74,699308,0
+TRMB.US,D,20160415,000000,25.67,25.84,25.42,25.52,1187341,0
+TRMB.US,D,20160418,000000,25.45,25.59,25.17,25.33,1274020,0
+TRMB.US,D,20160419,000000,25.44,25.55,25.14,25.27,1648445,0
+TRMB.US,D,20160420,000000,25.23,25.52,24.94,25.4,1360692,0
+TRMB.US,D,20160421,000000,25.34,25.97,25.245,25.65,923725,0
+TRMB.US,D,20160422,000000,25.58,25.99,25.465,25.82,860918,0
+TRMB.US,D,20160425,000000,25.82,25.92,25.35,25.55,1107649,0
+TRMB.US,D,20160426,000000,25.63,26.04,25.44,26.01,1605085,0
+TRMB.US,D,20160427,000000,26,26.07,25.695,25.93,1269011,0
+TRMB.US,D,20160428,000000,25.93,25.95,25.09,25.22,1623589,0
+TRMB.US,D,20160429,000000,24.22,24.75,23.7,23.95,2393161,0
+TRMB.US,D,20160502,000000,23.96,24.09,23.519,23.93,1093154,0
+TRMB.US,D,20160503,000000,23.73,23.77,23.44,23.64,1214751,0
+TRMB.US,D,20160504,000000,23.41,24.09,23.385,23.47,1115745,0
+TRMB.US,D,20160505,000000,23.54,23.75,23.09,23.14,1062044,0
+TRMB.US,D,20160506,000000,23.11,23.6,22.685,23.25,1125556,0
+TRMB.US,D,20160509,000000,23.2,23.54,23.07,23.18,1006834,0
+TRMB.US,D,20160510,000000,23.18,23.83,23.1,23.77,1251730,0
+TRMB.US,D,20160511,000000,23.89,24.015,23.5,23.61,1020268,0
+TRMB.US,D,20160512,000000,23.62,24,23.53,23.82,1107381,0
+TRMB.US,D,20160513,000000,23.75,23.78,23.41,23.56,911045,0
+TRMB.US,D,20160516,000000,23.62,24.2,23.6,23.74,1637783,0
+TRMB.US,D,20160517,000000,23.73,23.96,23.49,23.59,963843,0
+TRMB.US,D,20160518,000000,23.57,23.855,23.43,23.54,946117,0
+TRMB.US,D,20160519,000000,23.39,23.515,23.13,23.46,710382,0
+TRMB.US,D,20160520,000000,23.5,23.82,23.5,23.69,1123575,0
+TRMB.US,D,20160523,000000,23.66,24.045,23.55,23.74,634833,0
+TRMB.US,D,20160524,000000,23.85,24.36,23.77,24.27,860774,0
+TRMB.US,D,20160525,000000,24.31,24.72,24.3,24.7,1150273,0
+TRMB.US,D,20160526,000000,24.68,24.98,24.68,24.86,1162337,0
+TRMB.US,D,20160527,000000,24.79,25.26,24.709,25.01,1127352,0
+TRMB.US,D,20160531,000000,25.08,25.62,25.01,25.58,1506724,0
+TRMB.US,D,20160601,000000,25.35,25.59,24.99,25.59,762540,0
+TRMB.US,D,20160602,000000,25.43,25.83,24.985,25.83,777395,0
+TRMB.US,D,20160603,000000,25.77,25.97,25.4301,25.94,654753,0
+TRMB.US,D,20160606,000000,26,26.53,25.92,26.33,1312226,0
+TRMB.US,D,20160607,000000,26.34,26.4199,26.105,26.16,1395680,0
+TRMB.US,D,20160608,000000,26.22,26.4,26.08,26.17,1769590,0
+TRMB.US,D,20160609,000000,26.05,26.32,25.7,26.23,707001,0
+TRMB.US,D,20160610,000000,25.94,26.23,25.8901,25.97,566266,0
+TRMB.US,D,20160613,000000,25.82,26.32,25.745,25.94,1177115,0
+TRMB.US,D,20160614,000000,25.99,26.56,25.96,26.28,899349,0
+TRMB.US,D,20160615,000000,26.29,26.45,26.22,26.28,573159,0
+TRMB.US,D,20160616,000000,26.19,26.35,25.88,26.3,570496,0
+TRMB.US,D,20160617,000000,26.22,26.52,26.19,26.34,1101737,0
+TRMB.US,D,20160620,000000,26.67,27.14,26.54,26.69,1329819,0
+TRMB.US,D,20160621,000000,26.73,26.9,26.53,26.88,1364525,0
+TRMB.US,D,20160622,000000,26.94,27,26.7,26.83,1299851,0
+TRMB.US,D,20160623,000000,26.97,27.79,26.7393,27.79,1094138,0
+TRMB.US,D,20160624,000000,26.62,26.82,26,26.02,2869632,0
+TRMB.US,D,20160627,000000,25.63,25.64,23.97,24.07,4062272,0
+TRMB.US,D,20160628,000000,23.81,24.57,23.65,23.89,2026120,0
+TRMB.US,D,20160629,000000,24.23,24.4,23.9,24.14,2359484,0
+TRMB.US,D,20160630,000000,24.27,24.475,24,24.36,2413497,0
+TRMB.US,D,20160701,000000,24.39,24.81,24.34,24.56,1304745,0
+TRMB.US,D,20160705,000000,24.4,24.49,23.95,24.125,1061550,0
+TRMB.US,D,20160706,000000,23.9,24.05,23.69,23.94,2162158,0
+TRMB.US,D,20160707,000000,23.97,24.29,23.815,23.87,1599607,0
+TRMB.US,D,20160708,000000,24.11,24.22,23.78,24.04,3981925,0
+TRMB.US,D,20160711,000000,24.22,24.605,24.01,24.47,1532136,0
+TRMB.US,D,20160712,000000,24.76,25.09,24.6,25.0301,1254745,0
+TRMB.US,D,20160713,000000,25.02,25.11,24.89,25.05,1155358,0
+TRMB.US,D,20160714,000000,25.32,25.32,25,25.2,750267,0
+TRMB.US,D,20160715,000000,25.29,25.38,25.01,25.32,851607,0
+TRMB.US,D,20160718,000000,25.23,25.77,25.23,25.55,1207019,0
+TRMB.US,D,20160719,000000,25.41,25.82,25.3,25.43,870522,0
+TRMB.US,D,20160720,000000,25.64,26.13,25.5,25.99,1118322,0
+TRMB.US,D,20160721,000000,26,26.15,25.87,26.13,1637312,0
+TRMB.US,D,20160722,000000,26.05,26.2,25.77,25.93,804658,0
+TRMB.US,D,20160725,000000,25.88,26.08,25.84,25.88,955315,0
+TRMB.US,D,20160726,000000,25.97,26.245,25.88,26.14,1019706,0
+TRMB.US,D,20160727,000000,26.14,26.78,26.1,26.74,1490190,0
+TRMB.US,D,20160728,000000,26.74,26.98,26.35,26.35,1486883,0
+TRMB.US,D,20160729,000000,26.41,26.82,26,26.44,1445783,0
+TRMB.US,D,20160801,000000,26.38,27.1,26.36,26.85,1605318,0
+TRMB.US,D,20160802,000000,26.88,27.08,25.99,26.05,1465009,0
+TRMB.US,D,20160803,000000,26.66,27.065,26.14,27,1698792,0
+TRMB.US,D,20160804,000000,27,27.2,26.796,27.14,970215,0
+TRMB.US,D,20160805,000000,27.33,27.82,27.16,27.79,1459623,0
+TRMB.US,D,20160808,000000,27.79,28,27.53,27.74,855414,0
+TRMB.US,D,20160809,000000,27.62,27.9,27.4296,27.66,606242,0
+TRMB.US,D,20160810,000000,27.74,27.8899,27.51,27.59,600100,0
+TRMB.US,D,20160811,000000,27.49,27.99,27.3,27.94,770995,0
+TRMB.US,D,20160812,000000,27.83,27.95,27.525,27.73,732043,0
+TRMB.US,D,20160815,000000,27.73,28.09,27.73,27.85,1262138,0
+TRMB.US,D,20160816,000000,27.83,28.05,27.3654,27.83,676177,0
+TRMB.US,D,20160817,000000,27.76,28.04,27.49,27.49,631206,0
+TRMB.US,D,20160818,000000,27.59,27.78,27.48,27.72,569428,0
+TRMB.US,D,20160819,000000,27.55,27.9,27.47,27.85,913061,0
+TRMB.US,D,20160822,000000,27.74,27.82,27.4,27.56,875192,0
+TRMB.US,D,20160823,000000,27.59,27.86,27.44,27.84,1194611,0
+TRMB.US,D,20160824,000000,27.85,27.93,27.32,27.37,746463,0
+TRMB.US,D,20160825,000000,27.39,27.55,27.28,27.43,787569,0
+TRMB.US,D,20160826,000000,27.53,27.72,27.385,27.49,876857,0
+TRMB.US,D,20160829,000000,27.45,27.59,27.42,27.5,778970,0
+TRMB.US,D,20160830,000000,27.56,27.71,27.27,27.46,630244,0
+TRMB.US,D,20160831,000000,27.44,27.51,27.3,27.4,687163,0
+TRMB.US,D,20160901,000000,27.37,27.51,27.135,27.34,1049218,0
+TRMB.US,D,20160902,000000,27.39,27.58,27.22,27.43,1055527,0
+TRMB.US,D,20160906,000000,27.47,27.55,27.17,27.54,781931,0
+TRMB.US,D,20160907,000000,27.44,27.73,27.3,27.42,700516,0
+TRMB.US,D,20160908,000000,27.35,27.37,27.02,27.02,934905,0
+TRMB.US,D,20160909,000000,26.88,27.08,25.94,26,1101495,0
+TRMB.US,D,20160912,000000,25.99,26.655,25.87,26.61,1275716,0
+TRMB.US,D,20160913,000000,26.53,26.58,26.14,26.2,1105592,0
+TRMB.US,D,20160914,000000,26.27,26.37,25.96,26.1,756114,0
+TRMB.US,D,20160915,000000,26.1,26.66,26.1,26.57,419565,0
+TRMB.US,D,20160916,000000,26.5,26.5,26.1,26.155,1773552,0
+TRMB.US,D,20160919,000000,26.36,26.79,26.02,26.68,1301230,0
+TRMB.US,D,20160920,000000,26.87,27.11,26.57,26.86,1670636,0
+TRMB.US,D,20160921,000000,27.03,27.45,26.91,27.39,996520,0
+TRMB.US,D,20160922,000000,27.5,27.85,27.41,27.7,996978,0
+TRMB.US,D,20160923,000000,27.55,28.01,27.4,27.96,1478734,0
+TRMB.US,D,20160926,000000,27.88,28.1848,27.73,27.95,1131648,0
+TRMB.US,D,20160927,000000,27.88,28.23,27.82,28.19,659045,0
+TRMB.US,D,20160928,000000,28.3,28.48,28.09,28.47,791919,0
+TRMB.US,D,20160929,000000,28.39,28.49,27.9214,28.12,725547,0
+TRMB.US,D,20160930,000000,28.31,28.72,28.25,28.56,971487,0
+TRMB.US,D,20161003,000000,28.51,28.59,28.22,28.38,864816,0
+TRMB.US,D,20161004,000000,28.48,28.615,28.33,28.4,959742,0
+TRMB.US,D,20161005,000000,28.54,28.7,28.29,28.64,1184510,0
+TRMB.US,D,20161006,000000,28.57,28.85,28.36,28.81,810028,0
+TRMB.US,D,20161007,000000,28.89,28.89,28.16,28.47,1051255,0
+TRMB.US,D,20161010,000000,28.62,28.99,28.58,28.6,675652,0
+TRMB.US,D,20161011,000000,28.67,28.68,27.95,28.15,739027,0
+TRMB.US,D,20161012,000000,28.09,28.45,27.95,28.22,1116501,0
+TRMB.US,D,20161013,000000,27.96,28.45,27.63,28.42,1141329,0
+TRMB.US,D,20161014,000000,28.51,28.82,28.42,28.52,2184860,0
+TRMB.US,D,20161017,000000,28.53,29.03,28.42,29.03,2652374,0
+TRMB.US,D,20161018,000000,29.33,29.38,28.96,29.3,1118483,0
+TRMB.US,D,20161019,000000,29.27,29.56,29.0911,29.5,1306512,0
+TRMB.US,D,20161020,000000,29.43,29.7,29.27,29.49,1029634,0
+TRMB.US,D,20161021,000000,29.3,29.38,29.1406,29.31,559570,0
+TRMB.US,D,20161024,000000,29.49,29.79,29.2147,29.38,627877,0
+TRMB.US,D,20161025,000000,29.31,29.45,28.61,28.64,1312350,0
+TRMB.US,D,20161026,000000,28.48,29.095,28.39,28.7,1161599,0
+TRMB.US,D,20161027,000000,28.57,28.77,27.74,27.84,1690614,0
+TRMB.US,D,20161028,000000,27.8,27.92,27.36,27.55,1884002,0
+TRMB.US,D,20161031,000000,27.64,27.8,27.34,27.64,1557459,0
+TRMB.US,D,20161101,000000,27.7,27.99,26.92,26.98,2510650,0
+TRMB.US,D,20161102,000000,26.02,27,25.67,25.68,3551717,0
+TRMB.US,D,20161103,000000,25.6,25.99,25.305,25.34,2006483,0
+TRMB.US,D,20161104,000000,25.35,26.225,25.3,25.87,2790446,0
+TRMB.US,D,20161107,000000,26.3,26.8,26.16,26.79,1861259,0
+TRMB.US,D,20161108,000000,26.89,27.145,26.27,26.66,1179791,0
+TRMB.US,D,20161109,000000,26.57,27.82,26.49,27.49,4080865,0
+TRMB.US,D,20161110,000000,27.87,28.195,27.13,27.14,3232410,0
+TRMB.US,D,20161111,000000,27,27.56,26.88,27.4,2891481,0
+TRMB.US,D,20161114,000000,27.5,28.52,27.46,28.48,2480391,0
+TRMB.US,D,20161115,000000,28.56,28.94,27.8,28.66,3489640,0
+TRMB.US,D,20161116,000000,28.57,28.78,27.95,28.01,2099926,0
+TRMB.US,D,20161117,000000,28.14,28.18,27.9,27.95,835071,0
+TRMB.US,D,20161118,000000,28.26,28.26,27.495,27.51,734635,0
+TRMB.US,D,20161121,000000,27.65,27.82,27.44,27.52,1298024,0
+TRMB.US,D,20161122,000000,27.57,27.7,27.37,27.52,1519025,0
+TRMB.US,D,20161123,000000,27.41,28.35,27.18,28.29,1927344,0
+TRMB.US,D,20161125,000000,28.29,28.85,28.02,28.76,785642,0
+TRMB.US,D,20161128,000000,28.6,28.8,28.32,28.43,1158038,0
+TRMB.US,D,20161129,000000,28.4,28.53,28.29,28.34,1371678,0
+TRMB.US,D,20161130,000000,28.5,28.61,28.19,28.19,1119064,0
+TRMB.US,D,20161201,000000,28.23,28.46,27.61,27.67,1716201,0
+TRMB.US,D,20161202,000000,27.74,28.4152,27.74,28.09,1383662,0
+TRMB.US,D,20161205,000000,28.23,29.2,28.23,29,1707271,0
+TRMB.US,D,20161206,000000,28.91,29.31,28.75,29.23,1368093,0
+TRMB.US,D,20161207,000000,29.13,30.53,29.13,30.26,2505244,0
+TRMB.US,D,20161208,000000,30.35,30.53,29.67,29.77,1573686,0
+TRMB.US,D,20161209,000000,29.8,29.86,29.35,29.39,958772,0
+TRMB.US,D,20161212,000000,29.31,29.57,28.94,29.37,1065022,0
+TRMB.US,D,20161213,000000,29.45,29.93,29.45,29.89,1044391,0
+TRMB.US,D,20161214,000000,29.92,30.1,29.65,29.72,1567424,0
+TRMB.US,D,20161215,000000,29.78,30.48,29.62,30.25,1350488,0
+TRMB.US,D,20161216,000000,30.4,30.8019,30.2085,30.59,2804157,0
+TRMB.US,D,20161219,000000,30.52,30.72,30.23,30.58,970321,0
+TRMB.US,D,20161220,000000,30.7,30.79,30.36,30.66,857800,0
+TRMB.US,D,20161221,000000,30.72,30.83,30.45,30.5,1269854,0
+TRMB.US,D,20161222,000000,30.48,30.63,30.12,30.27,937452,0
+TRMB.US,D,20161223,000000,30.24,30.47,30.24,30.42,574411,0
+TRMB.US,D,20161227,000000,30.45,30.8,30.27,30.73,417171,0
+TRMB.US,D,20161228,000000,30.78,30.845,30.16,30.17,530130,0
+TRMB.US,D,20161229,000000,30.24,30.44,29.99,30.22,681682,0
+TRMB.US,D,20161230,000000,30.4,30.422,30.02,30.15,943046,0
+TRMB.US,D,20170103,000000,30.37,30.81,30.02,30.27,1686504,0
+TRMB.US,D,20170104,000000,30.3,31.11,30.25,30.97,1276704,0
+TRMB.US,D,20170105,000000,30.9,31.05,30.38,30.49,1402569,0
+TRMB.US,D,20170106,000000,30.56,30.6,30.27,30.44,892690,0
+TRMB.US,D,20170109,000000,30.46,30.619,30.155,30.25,964497,0
+TRMB.US,D,20170110,000000,30.26,30.425,30.16,30.31,1154563,0
+TRMB.US,D,20170111,000000,30.29,30.425,30.175,30.35,1089643,0
+TRMB.US,D,20170112,000000,30.26,30.62,29.87,30.59,625164,0
+TRMB.US,D,20170113,000000,30.52,30.97,30.11,30.95,698350,0
+TRMB.US,D,20170117,000000,30.84,30.84,30.26,30.33,792562,0
+TRMB.US,D,20170118,000000,30.45,30.8,30.22,30.49,525994,0
+TRMB.US,D,20170119,000000,30.5,30.83,29.865,29.96,1000933,0
+TRMB.US,D,20170120,000000,30.08,30.24,29.775,29.95,1286313,0
+TRMB.US,D,20170123,000000,29.8,29.96,29.4,29.55,1643525,0
+TRMB.US,D,20170124,000000,29.7,30.11,29.51,29.95,1368425,0
+TRMB.US,D,20170125,000000,30.13,30.38,29.93,30.09,1401772,0
+TRMB.US,D,20170126,000000,30.05,30.25,29.55,29.77,1286230,0
+TRMB.US,D,20170127,000000,29.87,30.1,29.73,29.97,559439,0
+TRMB.US,D,20170130,000000,29.43,29.43,28.61,29.34,1709999,0
+TRMB.US,D,20170131,000000,29.29,29.68,29.08,29.62,1025843,0
+TRMB.US,D,20170201,000000,29.84,29.91,29.19,29.62,812710,0
+TRMB.US,D,20170202,000000,29.5,29.91,29.4,29.84,883064,0
+TRMB.US,D,20170203,000000,30,30.42,29.99,30.26,780110,0
+TRMB.US,D,20170206,000000,30.12,30.2,29.72,29.89,605491,0
+TRMB.US,D,20170207,000000,29.92,30.11,29.735,30.05,920469,0
+TRMB.US,D,20170208,000000,30.01,30.24,29.71,30.24,1290119,0
+TRMB.US,D,20170209,000000,30.59,32.1875,30.59,31.7,2032066,0
+TRMB.US,D,20170210,000000,31.92,32.06,31.28,31.34,1373117,0
+TRMB.US,D,20170213,000000,31.36,31.92,31.21,31.41,1164947,0
+TRMB.US,D,20170214,000000,31.3,31.5,31.02,31.3,742125,0
+TRMB.US,D,20170215,000000,31.26,31.27,30.88,31,951143,0
+TRMB.US,D,20170216,000000,31,31.03,30.6,30.86,910639,0
+TRMB.US,D,20170217,000000,30.59,31.18,30.59,31.18,1779059,0
+TRMB.US,D,20170221,000000,31.3,31.54,31.2,31.46,1019673,0
+TRMB.US,D,20170222,000000,31.4,31.46,31.21,31.46,834247,0
+TRMB.US,D,20170223,000000,31.5,31.535,31.2,31.42,658392,0
+TRMB.US,D,20170224,000000,31.07,31.4,31.07,31.4,622364,0
+TRMB.US,D,20170227,000000,31.4,31.49,31.17,31.48,1352946,0
+TRMB.US,D,20170228,000000,31.4,31.49,30.99,31.03,1352935,0
+TRMB.US,D,20170301,000000,31.5,32.03,31.23,32.01,1267845,0
+TRMB.US,D,20170302,000000,32,32.02,31.64,31.8,1066567,0
+TRMB.US,D,20170303,000000,31.71,31.84,31.53,31.8,818609,0
+TRMB.US,D,20170306,000000,31.51,31.75,31.41,31.67,786698,0
+TRMB.US,D,20170307,000000,31.66,31.74,31.34,31.52,919777,0
+TRMB.US,D,20170308,000000,31.66,31.66,31.4,31.57,899747,0
+TRMB.US,D,20170309,000000,31.6,31.7,31.33,31.38,960989,0
+TRMB.US,D,20170310,000000,31.61,31.74,31.4,31.48,914332,0
+TRMB.US,D,20170313,000000,31.58,31.69,31.1181,31.58,557574,0
+TRMB.US,D,20170314,000000,31.45,31.6,31.22,31.51,501649,0
+TRMB.US,D,20170315,000000,31.65,31.97,31.55,31.8,981580,0
+TRMB.US,D,20170316,000000,31.85,32.11,31.69,31.81,628279,0
+TRMB.US,D,20170317,000000,31.88,31.91,31.5,31.72,2064982,0
+TRMB.US,D,20170320,000000,31.67,31.75,31.39,31.73,784476,0
+TRMB.US,D,20170321,000000,31.91,31.91,30.94,31.05,1397993,0
+TRMB.US,D,20170322,000000,30.96,31.195,30.85,31.17,697824,0
+TRMB.US,D,20170323,000000,31.18,31.4537,30.91,31.24,746320,0
+TRMB.US,D,20170324,000000,31.33,31.735,31.15,31.32,746099,0
+TRMB.US,D,20170327,000000,30.87,31.42,30.87,31.35,712704,0
+TRMB.US,D,20170328,000000,31.35,31.84,31.26,31.71,689458,0
+TRMB.US,D,20170329,000000,31.75,31.79,31.51,31.67,522157,0
+TRMB.US,D,20170330,000000,31.71,32.34,31.7046,32.2,990913,0
+TRMB.US,D,20170331,000000,32.11,32.16,31.85,32.01,1458376,0
+TRMB.US,D,20170403,000000,32.07,32.19,31.44,31.75,991756,0
+TRMB.US,D,20170404,000000,31.56,31.88,31.09,31.27,1727934,0
+TRMB.US,D,20170405,000000,31.44,31.66,30.97,30.99,1334908,0
+TRMB.US,D,20170406,000000,31.06,31.4766,30.9,31.375,376098,0
+TRMB.US,D,20170407,000000,31.29,31.47,31.15,31.21,697274,0
+TRMB.US,D,20170410,000000,31.38,31.6836,31.08,31.25,434110,0
+TRMB.US,D,20170411,000000,31.12,31.46,30.92,31.45,934983,0
+TRMB.US,D,20170412,000000,31.39,31.39,30.76,30.84,619881,0
+TRMB.US,D,20170413,000000,30.79,31.07,30.45,30.46,793759,0
+TRMB.US,D,20170417,000000,30.58,30.835,30.53,30.69,783135,0
+TRMB.US,D,20170418,000000,30.55,30.9,30.55,30.87,575246,0
+TRMB.US,D,20170419,000000,31.02,31.18,30.76,30.91,567829,0
+TRMB.US,D,20170420,000000,31.12,31.33,30.82,31.1,790038,0
+TRMB.US,D,20170421,000000,31.19,31.27,30.92,30.95,1228959,0
+TRMB.US,D,20170424,000000,31.45,32.07,31.22,32.05,1092114,0
+TRMB.US,D,20170425,000000,32.35,32.92,32.24,32.74,1525448,0
+TRMB.US,D,20170426,000000,32.75,32.75,32.2699,32.34,763373,0
+TRMB.US,D,20170427,000000,32.43,32.73,32.29,32.62,1160168,0
+TRMB.US,D,20170428,000000,34.04,35.66,33.97,35.43,4177941,0
+TRMB.US,D,20170501,000000,35.47,36.06,35.43,35.83,1563674,0
+TRMB.US,D,20170502,000000,35.7,36.15,35.61,36.04,2109687,0
+TRMB.US,D,20170503,000000,35.72,36.095,35.485,35.61,1569582,0
+TRMB.US,D,20170504,000000,35.61,35.89,35.44,35.67,1192793,0
+TRMB.US,D,20170505,000000,35.69,36.02,35.48,36,1209781,0
+TRMB.US,D,20170508,000000,35.92,36.14,35.66,35.91,1280140,0
+TRMB.US,D,20170509,000000,35.91,36.1301,35.6,35.66,1056989,0
+TRMB.US,D,20170510,000000,35.67,35.89,35.59,35.83,920450,0
+TRMB.US,D,20170511,000000,35.69,35.8799,35.31,35.65,1016893,0
+TRMB.US,D,20170512,000000,35.55,35.69,35.36,35.58,690767,0
+TRMB.US,D,20170515,000000,35.71,35.84,35.455,35.63,1088600,0
+TRMB.US,D,20170516,000000,35.65,35.72,35.19,35.59,987193,0
+TRMB.US,D,20170517,000000,35.06,35.29,34.41,34.46,995474,0
+TRMB.US,D,20170518,000000,34.24,34.48,33.83,34.35,1780722,0
+TRMB.US,D,20170519,000000,34.63,35.81,34.37,35.53,1355405,0
+TRMB.US,D,20170522,000000,35.58,35.898,34.5117,35.67,712174,0
+TRMB.US,D,20170523,000000,35.77,35.93,35.4182,35.86,698008,0
+TRMB.US,D,20170524,000000,35.98,36.02,35.59,35.69,528155,0
+TRMB.US,D,20170525,000000,35.8,36.03,35.65,35.79,476843,0
+TRMB.US,D,20170526,000000,35.81,35.92,35.61,35.76,476850,0
+TRMB.US,D,20170530,000000,35.67,35.98,35.5,35.86,405944,0
+TRMB.US,D,20170531,000000,36,36.28,35.28,36.04,1166089,0
+TRMB.US,D,20170601,000000,36.11,36.48,35.91,36.47,831458,0
+TRMB.US,D,20170602,000000,36.54,36.86,36.23,36.74,910281,0
+TRMB.US,D,20170605,000000,36.6,37.15,36.55,37,978554,0
+TRMB.US,D,20170606,000000,36.72,37.01,36.1,36.78,960519,0
+TRMB.US,D,20170607,000000,36.8,37,36.62,36.91,866695,0
+TRMB.US,D,20170608,000000,36.88,36.93,36.54,36.78,742321,0
+TRMB.US,D,20170609,000000,36.88,37.1,35.87,36.32,880699,0
+TRMB.US,D,20170612,000000,36.26,36.32,35.6584,36.31,921931,0
+TRMB.US,D,20170613,000000,36.5,36.78,36.3,36.52,738917,0
+TRMB.US,D,20170614,000000,36.69,37.09,36.0506,36.74,866306,0
+TRMB.US,D,20170615,000000,36.37,36.65,36.06,36.39,539762,0
+TRMB.US,D,20170616,000000,36.42,36.75,35.795,36.6,1754348,0
+TRMB.US,D,20170619,000000,36.84,37.18,36.63,37.15,603851,0
+TRMB.US,D,20170620,000000,37.09,37.37,36.45,36.51,684151,0
+TRMB.US,D,20170621,000000,36.64,36.87,36.1946,36.33,618981,0
+TRMB.US,D,20170622,000000,36.32,36.72,36,36.56,538292,0
+TRMB.US,D,20170623,000000,36.58,36.75,36.43,36.45,1092550,0
+TRMB.US,D,20170626,000000,36.64,36.91,36.39,36.51,511058,0
+TRMB.US,D,20170627,000000,36.4,36.49,35.78,35.8,485346,0
+TRMB.US,D,20170628,000000,36.09,36.33,35.77,36.13,746496,0
+TRMB.US,D,20170629,000000,36.08,36.08,35.31,35.72,656631,0
+TRMB.US,D,20170630,000000,35.97,36.02,35.5766,35.67,874468,0
+TRMB.US,D,20170703,000000,35.96,36.24,35.67,35.79,608581,0
+TRMB.US,D,20170705,000000,35.89,36.3,35.75,35.92,888007,0
+TRMB.US,D,20170706,000000,35.64,36.14,35.625,35.69,918125,0
+TRMB.US,D,20170707,000000,35.76,36.99,35.76,36.69,755063,0
+TRMB.US,D,20170710,000000,36.73,37.13,36.63,36.75,849722,0
+TRMB.US,D,20170711,000000,36.7,37.14,36.39,37.01,1075021,0
+TRMB.US,D,20170712,000000,37.29,37.95,36.88,37.36,870704,0
+TRMB.US,D,20170713,000000,37.35,37.44,37,37.26,776252,0
+TRMB.US,D,20170714,000000,37.32,37.73,37.2241,37.45,545907,0
+TRMB.US,D,20170717,000000,37.44,37.74,37.01,37.23,487065,0
+TRMB.US,D,20170718,000000,37.19,37.31,37,37.15,461207,0
+TRMB.US,D,20170719,000000,37.29,37.7325,37.19,37.55,426856,0
+TRMB.US,D,20170720,000000,37.61,37.7,37.28,37.55,301757,0
+TRMB.US,D,20170721,000000,37.41,37.72,37.28,37.71,459020,0
+TRMB.US,D,20170724,000000,37.67,38.3,37.67,38.2,690316,0
+TRMB.US,D,20170725,000000,38.41,38.875,38.22,38.79,1585388,0
+TRMB.US,D,20170726,000000,38.77,39,38.26,38.36,719214,0
+TRMB.US,D,20170727,000000,38.48,38.64,37.76,37.8,982525,0
+TRMB.US,D,20170728,000000,37.53,37.76,37.34,37.42,910668,0
+TRMB.US,D,20170731,000000,37.49,37.63,37.34,37.43,720813,0
+TRMB.US,D,20170801,000000,37.56,37.65,37.39,37.5,1047511,0
+TRMB.US,D,20170802,000000,37.52,37.97,37.07,37.58,1600325,0
+TRMB.US,D,20170803,000000,38.42,39.45,37.77,37.805,1749787,0
+TRMB.US,D,20170804,000000,37.82,38.1,37.55,37.75,836168,0
+TRMB.US,D,20170807,000000,37.72,38.05,37.57,37.82,875967,0
+TRMB.US,D,20170808,000000,37.86,37.9225,37.34,37.45,608853,0
+TRMB.US,D,20170809,000000,37.24,37.38,36.915,37.02,1266767,0
+TRMB.US,D,20170810,000000,36.88,36.97,36.17,36.18,743128,0
+TRMB.US,D,20170811,000000,36.23,36.64,35.98,36.48,1444007,0
+TRMB.US,D,20170814,000000,36.74,37.18,36.65,37,1344423,0
+TRMB.US,D,20170815,000000,37,37.33,36.76,36.93,1283010,0
+TRMB.US,D,20170816,000000,37.29,37.65,37.22,37.28,1581171,0
+TRMB.US,D,20170817,000000,37.18,37.7,37.17,37.21,1184927,0
+TRMB.US,D,20170818,000000,37.05,37.54,37.04,37.31,784562,0
+TRMB.US,D,20170821,000000,37.28,37.52,37.21,37.46,726046,0
+TRMB.US,D,20170822,000000,37.57,38.21,37.57,38.18,552005,0
+TRMB.US,D,20170823,000000,37.91,38.05,37.615,37.7,1296746,0
+TRMB.US,D,20170824,000000,37.9,38.13,37.85,38.01,643719,0
+TRMB.US,D,20170825,000000,38.2,38.31,38,38.13,1111316,0
+TRMB.US,D,20170828,000000,38.25,38.28,37.99,38.1,804562,0
+TRMB.US,D,20170829,000000,38.02,38.12,37.6,38.02,556848,0
+TRMB.US,D,20170830,000000,37.93,38.535,37.91,38.5,575052,0
+TRMB.US,D,20170831,000000,38.59,38.71,38.32,38.68,995746,0
+TRMB.US,D,20170901,000000,38.72,38.8448,38.52,38.68,478986,0
+TRMB.US,D,20170905,000000,38.58,38.83,38.22,38.53,1110262,0
+TRMB.US,D,20170906,000000,38.6,38.73,38.44,38.61,1007976,0
+TRMB.US,D,20170907,000000,38.68,38.94,38.49,38.91,667326,0
+TRMB.US,D,20170908,000000,38.88,39.05,38.76,38.87,1035873,0
+TRMB.US,D,20170911,000000,39.13,39.64,38.91,39.54,1078845,0
+TRMB.US,D,20170912,000000,39.78,39.99,39.58,39.88,1039808,0
+TRMB.US,D,20170913,000000,39.8,39.96,39.67,39.87,857578,0
+TRMB.US,D,20170914,000000,39.81,40.06,39.72,39.79,833447,0
+TRMB.US,D,20170915,000000,39.67,39.77,39.37,39.66,1267552,0
+TRMB.US,D,20170918,000000,39.74,40.04,39.69,39.92,1121507,0
+TRMB.US,D,20170919,000000,40,40.3,39.79,40.14,1543018,0
+TRMB.US,D,20170920,000000,40.06,40.19,39.44,39.61,903512,0
+TRMB.US,D,20170921,000000,39.62,39.645,39.1696,39.45,596011,0
+TRMB.US,D,20170922,000000,39.45,39.87,39.37,39.76,478621,0
+TRMB.US,D,20170925,000000,39.63,39.66,38.92,39.13,1412591,0
+TRMB.US,D,20170926,000000,39.32,39.4099,38.96,38.98,973953,0
+TRMB.US,D,20170927,000000,39.19,39.74,39.18,39.55,773986,0
+TRMB.US,D,20170928,000000,39.4,39.55,39.3,39.42,575398,0
+TRMB.US,D,20170929,000000,39.44,39.54,39.19,39.26,988118,0
+TRMB.US,D,20171002,000000,39.25,39.975,39.19,39.88,1247119,0
+TRMB.US,D,20171003,000000,39.97,40.75,39.8722,40.7,1197256,0
+TRMB.US,D,20171004,000000,40.65,40.77,40.44,40.67,584589,0
+TRMB.US,D,20171005,000000,40.73,40.8,40.56,40.63,508970,0
+TRMB.US,D,20171006,000000,40.48,40.865,40.34,40.62,1299696,0
+TRMB.US,D,20171009,000000,40.77,40.8,40.53,40.59,464653,0
+TRMB.US,D,20171010,000000,40.68,40.8,40.415,40.59,454696,0
+TRMB.US,D,20171011,000000,40.6,40.72,40.48,40.59,498533,0
+TRMB.US,D,20171012,000000,40.51,40.83,40.45,40.68,572852,0
+TRMB.US,D,20171013,000000,40.77,40.89,40.62,40.63,597619,0
+TRMB.US,D,20171016,000000,40.68,41.03,40.57,40.98,684066,0
+TRMB.US,D,20171017,000000,41.06,41.31,40.995,41.05,667652,0
+TRMB.US,D,20171018,000000,41.04,41.18,40.86,41.03,624387,0
+TRMB.US,D,20171019,000000,40.83,40.95,40.2,40.92,481971,0
+TRMB.US,D,20171020,000000,41.18,41.24,40.96,41.12,681140,0
+TRMB.US,D,20171023,000000,41.2,41.21,40.75,40.78,522881,0
+TRMB.US,D,20171024,000000,41.17,41.24,40.5,41.12,1647460,0
+TRMB.US,D,20171025,000000,41.1,41.49,40.73,41.2,1334306,0
+TRMB.US,D,20171026,000000,41.37,41.59,40.94,41.21,1550896,0
+TRMB.US,D,20171027,000000,42.75,43.97,41.88,42.89,2585714,0
+TRMB.US,D,20171030,000000,42.66,42.7236,39.7,40.76,2349482,0
+TRMB.US,D,20171031,000000,41.01,41.25,40.72,40.88,1250894,0
+TRMB.US,D,20171101,000000,41.1,41.1,40.08,40.37,1251663,0
+TRMB.US,D,20171102,000000,40.3,40.46,39.76,39.79,1304439,0
+TRMB.US,D,20171103,000000,39.85,40.21,39.85,40.1,1615636,0
+TRMB.US,D,20171106,000000,40.04,40.71,40,40.645,893771,0
+TRMB.US,D,20171107,000000,40.51,40.66,40.1,40.48,849113,0
+TRMB.US,D,20171108,000000,40.45,40.59,40.22,40.41,757565,0
+TRMB.US,D,20171109,000000,40.09,40.56,39.8,40.56,926105,0
+TRMB.US,D,20171110,000000,40.33,40.52,40.2,40.37,926980,0
+TRMB.US,D,20171113,000000,39.95,41.01,39.8,40.99,1226645,0
+TRMB.US,D,20171114,000000,40.76,41.43,40.56,41.3,1241558,0
+TRMB.US,D,20171115,000000,41.31,41.58,40.849,40.94,902328,0
+TRMB.US,D,20171116,000000,41,41.66,40.78,41.53,983832,0
+TRMB.US,D,20171117,000000,41.45,41.75,41.31,41.42,983531,0
+TRMB.US,D,20171120,000000,41.42,41.9,40.7,41.79,851117,0
+TRMB.US,D,20171121,000000,41.94,42.47,41.94,42.04,807934,0
+TRMB.US,D,20171122,000000,42.08,42.15,41.785,41.95,1007717,0
+TRMB.US,D,20171124,000000,41.99,42.29,41.63,42.11,354708,0
+TRMB.US,D,20171127,000000,42.34,42.85,42.09,42.42,1042557,0
+TRMB.US,D,20171128,000000,42.65,42.84,42.14,42.4,1056064,0
+TRMB.US,D,20171129,000000,42.42,42.56,41.405,41.44,1316169,0
+TRMB.US,D,20171130,000000,41.55,42.1,41.32,41.99,1596984,0
+TRMB.US,D,20171201,000000,42.1,42.27,41.36,41.99,1298627,0
+TRMB.US,D,20171204,000000,42.5,42.5,41.53,41.6,1147505,0
+TRMB.US,D,20171205,000000,41.62,41.99,41.22,41.23,1106817,0
+TRMB.US,D,20171206,000000,41.19,41.475,40.71,40.73,1061715,0
+TRMB.US,D,20171207,000000,40.69,41.18,40.66,40.87,1193693,0
+TRMB.US,D,20171208,000000,40.68,41.435,40.68,41.21,1043122,0
+TRMB.US,D,20171211,000000,41.25,41.45,40.9,41.19,1141937,0
+TRMB.US,D,20171212,000000,41.23,41.28,40.79,40.8,753384,0
+TRMB.US,D,20171213,000000,40.8,41.2,40.48,40.51,781515,0
+TRMB.US,D,20171214,000000,40.46,40.88,40.17,40.24,1080836,0
+TRMB.US,D,20171215,000000,40.45,40.97,40.11,40.67,2387616,0
+TRMB.US,D,20171218,000000,40.85,41.34,40.82,41.14,972862,0
+TRMB.US,D,20171219,000000,41.14,41.61,41.08,41.23,761247,0
+TRMB.US,D,20171220,000000,41.32,41.51,40.8513,40.94,795544,0
+TRMB.US,D,20171221,000000,41,41.18,40.44,40.48,699248,0
+TRMB.US,D,20171222,000000,40.51,40.62,40.22,40.51,400884,0
+TRMB.US,D,20171226,000000,40.44,40.55,40.19,40.35,456481,0
+TRMB.US,D,20171227,000000,40.22,40.575,40.05,40.41,369776,0
+TRMB.US,D,20171228,000000,40.47,41.01,40.47,40.97,784807,0
+TRMB.US,D,20171229,000000,41.1,41.26,40.53,40.64,748200,0
+TRMB.US,D,20180102,000000,40.74,41.09,40.59,41.06,879469,0
+TRMB.US,D,20180103,000000,41.19,42.245,41.1392,42.18,949073,0
+TRMB.US,D,20180104,000000,42.26,43.065,42.26,42.85,1558862,0
+TRMB.US,D,20180105,000000,43.02,43.35,42.85,43,759147,0
+TRMB.US,D,20180108,000000,43,43.16,42.7,43,880804,0
+TRMB.US,D,20180109,000000,43.17,43.22,42.82,42.86,887117,0
+TRMB.US,D,20180110,000000,41.54,42.92,41.54,42.68,1303002,0
+TRMB.US,D,20180111,000000,42.79,43.01,42.545,42.99,624139,0
+TRMB.US,D,20180112,000000,43.09,43.455,42.91,43.39,502139,0
+TRMB.US,D,20180116,000000,43.49,43.86,43,43.12,745660,0
+TRMB.US,D,20180117,000000,43.26,44.11,43.26,43.91,863997,0
+TRMB.US,D,20180118,000000,43.96,44.32,43.78,44.08,748423,0
+TRMB.US,D,20180119,000000,44.3,44.75,44.25,44.59,634536,0
+TRMB.US,D,20180122,000000,44.46,44.73,44.22,44.49,362795,0
+TRMB.US,D,20180123,000000,44.5,45.13,44.42,45.08,785866,0
+TRMB.US,D,20180124,000000,45.15,45.38,44.52,44.83,652118,0
+TRMB.US,D,20180125,000000,45.7,45.7,44.64,45.07,1253279,0
+TRMB.US,D,20180126,000000,45.31,45.31,44.46,44.93,1011288,0
+TRMB.US,D,20180129,000000,44.88,45.075,44.72,44.8,651094,0
+TRMB.US,D,20180130,000000,44.43,44.62,43.94,44.17,732924,0
+TRMB.US,D,20180131,000000,44.5,44.7306,44.0101,44.1,939724,0
+TRMB.US,D,20180201,000000,43.94,44.58,43.94,44.45,543348,0
+TRMB.US,D,20180202,000000,44.16,44.24,43.24,43.24,693051,0
+TRMB.US,D,20180205,000000,42.84,43.19,40.38,40.59,1570519,0
+TRMB.US,D,20180206,000000,39.79,40.92,39.02,40.32,1694071,0
+TRMB.US,D,20180207,000000,40.05,41.21,39.89,40.82,1822543,0
+TRMB.US,D,20180208,000000,40.91,40.91,39.34,39.34,927667,0
+TRMB.US,D,20180209,000000,40.13,40.13,36.37,38.07,2816587,0
+TRMB.US,D,20180212,000000,38.35,40.2,38.27,40,2237255,0
+TRMB.US,D,20180213,000000,39.73,39.88,38.98,39.27,1352409,0
+TRMB.US,D,20180214,000000,39.07,40.16,38.91,40.01,1326957,0
+TRMB.US,D,20180215,000000,40,40.04,39.16,39.81,1088029,0
+TRMB.US,D,20180216,000000,39.67,40.02,39.45,39.469,1072557,0
+TRMB.US,D,20180220,000000,39.2,39.495,38.75,38.95,1290922,0
+TRMB.US,D,20180221,000000,39.02,39.21,38.25,38.28,2834993,0
+TRMB.US,D,20180222,000000,38.51,38.81,38.1,38.18,895159,0
+TRMB.US,D,20180223,000000,38.31,38.82,38.29,38.67,1128251,0
+TRMB.US,D,20180226,000000,38.9,39.23,38.45,39.22,1180724,0
+TRMB.US,D,20180227,000000,39.1,39.32,38.35,38.36,767540,0
+TRMB.US,D,20180228,000000,38.47,39.08,37.93,37.93,1904732,0
+TRMB.US,D,20180301,000000,38.03,38.32,37.12,37.42,1032761,0
+TRMB.US,D,20180302,000000,37.05,37.94,36.6,37.78,1059880,0
+TRMB.US,D,20180305,000000,37.65,38.47,37.01,38.34,1198354,0
+TRMB.US,D,20180306,000000,38.45,38.74,38.1,38.38,1063260,0
+TRMB.US,D,20180307,000000,37.9,38.58,37.72,38.46,923090,0
+TRMB.US,D,20180308,000000,38.49,38.53,37.61,38.3,807292,0
+TRMB.US,D,20180309,000000,38.63,39.5,37.86,39.45,1221045,0
+TRMB.US,D,20180312,000000,39.56,40,39.22,39.35,929647,0
+TRMB.US,D,20180313,000000,39.63,39.78,38.82,38.92,931003,0
+TRMB.US,D,20180314,000000,39.17,39.17,38.53,38.61,770186,0
+TRMB.US,D,20180315,000000,38.55,38.695,38.0821,38.23,878119,0
+TRMB.US,D,20180316,000000,38.21,38.48,38.1,38.34,2251519,0
+TRMB.US,D,20180319,000000,38.16,38.185,37.25,37.49,941835,0
+TRMB.US,D,20180320,000000,37.54,37.79,37.24,37.51,1044434,0
+TRMB.US,D,20180321,000000,37.57,37.95,36.5542,37.42,653217,0
+TRMB.US,D,20180322,000000,37.01,37.18,35.74,35.76,1300419,0
+TRMB.US,D,20180323,000000,35.77,36.18,34.55,34.64,1299145,0
+TRMB.US,D,20180326,000000,35.13,35.83,34.92,35.78,1053167,0
+TRMB.US,D,20180327,000000,36.02,36.2,34.8,34.97,981573,0
+TRMB.US,D,20180328,000000,35.04,35.16,34.6,34.77,1425712,0
+TRMB.US,D,20180329,000000,35,36.135,34.97,35.88,1069234,0
+TRMB.US,D,20180402,000000,35.69,36.06,34.44,34.92,1140794,0
+TRMB.US,D,20180403,000000,35.18,35.82,34.74,35.24,1501659,0
+TRMB.US,D,20180404,000000,34.59,35.35,34.2,35.29,1022189,0
+TRMB.US,D,20180405,000000,35.4,35.89,35.23,35.74,1720757,0
+TRMB.US,D,20180406,000000,35.5,35.78,34.12,34.35,1214091,0
+TRMB.US,D,20180409,000000,34.58,35.04,34.3,34.33,1020384,0
+TRMB.US,D,20180410,000000,34.95,35.49,34.69,35.03,975423,0
+TRMB.US,D,20180411,000000,34.91,35.15,34.64,34.91,593047,0
+TRMB.US,D,20180412,000000,35.14,35.385,34.95,34.96,963904,0
+TRMB.US,D,20180413,000000,35.17,35.39,34.715,34.88,751821,0
+TRMB.US,D,20180416,000000,35.08,35.4,34.82,35.16,596311,0
+TRMB.US,D,20180417,000000,36.15,37.39,35.91,37.1,1780839,0
+TRMB.US,D,20180418,000000,37.1,37.43,36.01,37.34,1063744,0
+TRMB.US,D,20180419,000000,37.24,37.56,36.68,36.76,857526,0
+TRMB.US,D,20180420,000000,36.77,36.86,36.17,36.57,1163506,0
+TRMB.US,D,20180423,000000,36.77,36.99,35.95,36.13,576760,0
+TRMB.US,D,20180424,000000,36.98,37.44,35.355,35.58,1377536,0
+TRMB.US,D,20180425,000000,35.44,35.58,34.725,34.83,1195802,0
+TRMB.US,D,20180426,000000,34.89,35.2,34.64,35.08,717788,0
+TRMB.US,D,20180427,000000,35.04,35.28,34.63,35,938872,0
+TRMB.US,D,20180430,000000,35.2,35.59,34.6,34.6,854196,0
+TRMB.US,D,20180501,000000,34.39,34.76,33.99,34.6,1450867,0
+TRMB.US,D,20180502,000000,34.68,35.04,34.27,34.34,991275,0
+TRMB.US,D,20180503,000000,34.19,34.49,33.68,34.34,886113,0
+TRMB.US,D,20180504,000000,34.26,35.12,34.15,34.89,912471,0
+TRMB.US,D,20180507,000000,35.11,35.68,35,35.65,1734781,0
+TRMB.US,D,20180508,000000,32.63,35.44,32.01,35.035,3673311,0
+TRMB.US,D,20180509,000000,34.94,34.94,33.89,33.94,1818885,0
+TRMB.US,D,20180510,000000,34.16,34.74,34.05,34.35,1223500,0
+TRMB.US,D,20180511,000000,34.4,34.93,34.25,34.53,963025,0
+TRMB.US,D,20180514,000000,34.62,35.185,34.32,34.93,1011069,0
+TRMB.US,D,20180515,000000,34.64,34.86,34.42,34.55,1338597,0
+TRMB.US,D,20180516,000000,34.67,35.1,34.36,34.78,1281970,0
+TRMB.US,D,20180517,000000,34.75,35.1,34.55,34.83,1315192,0
+TRMB.US,D,20180518,000000,34.81,34.98,34.401,34.7,1376059,0
+TRMB.US,D,20180521,000000,34.97,35.1134,34.76,34.92,1103875,0
+TRMB.US,D,20180522,000000,35.06,35.23,34.57,34.6,1458258,0
+TRMB.US,D,20180523,000000,34.57,34.85,34.47,34.71,1856499,0
+TRMB.US,D,20180524,000000,34.72,34.79,34.44,34.49,933569,0
+TRMB.US,D,20180525,000000,34.4,34.85,34.4,34.68,1211545,0
+TRMB.US,D,20180529,000000,34.56,35.08,34.25,34.42,1396626,0
+TRMB.US,D,20180530,000000,34.62,34.66,34.135,34.18,1690807,0
+TRMB.US,D,20180531,000000,34.19,34.19,32.96,33.06,2530697,0
+TRMB.US,D,20180601,000000,33.35,34.6,33.34,34.41,1718541,0
+TRMB.US,D,20180604,000000,34.54,34.58,34.01,34.13,1415425,0
+TRMB.US,D,20180605,000000,34.2,34.99,33.6675,34.78,1147754,0
+TRMB.US,D,20180606,000000,34.23,34.85,34.14,34.81,1176060,0
+TRMB.US,D,20180607,000000,34.76,35.23,34.58,35.04,1328028,0
+TRMB.US,D,20180608,000000,34.8,34.89,34.07,34.52,892392,0
+TRMB.US,D,20180611,000000,34.6,34.7,34.2,34.47,708698,0
+TRMB.US,D,20180612,000000,34.44,34.69,34.25,34.58,668882,0
+TRMB.US,D,20180613,000000,34.71,35.035,34.5969,34.69,1361234,0
+TRMB.US,D,20180614,000000,34.95,35.43,34.545,35.4,2163459,0
+TRMB.US,D,20180615,000000,35.25,35.46,34.75,35.44,2828295,0
+TRMB.US,D,20180618,000000,35.08,35.12,34.26,34.32,1535438,0
+TRMB.US,D,20180619,000000,34,34.191,33.39,33.56,1628384,0
+TRMB.US,D,20180620,000000,33.8,34.67,33.66,34.64,2173670,0
+TRMB.US,D,20180621,000000,34.73,34.73,34.07,34.25,1348760,0
+TRMB.US,D,20180622,000000,34.48,34.48,33.34,33.34,5207546,0
+TRMB.US,D,20180625,000000,33.1,33.3145,32.15,32.66,1850798,0
+TRMB.US,D,20180626,000000,32.73,32.95,32.61,32.78,1832237,0
+TRMB.US,D,20180627,000000,32.96,33.32,32.5101,32.53,3020187,0
+TRMB.US,D,20180628,000000,32.49,32.925,32.09,32.74,1775073,0
+TRMB.US,D,20180629,000000,32.83,33.2975,32.65,32.84,3872936,0
+TRMB.US,D,20180702,000000,32.6,32.68,32.16,32.5,1109207,0
+TRMB.US,D,20180703,000000,32.63,32.94,32.36,32.41,1232577,0
+TRMB.US,D,20180705,000000,32.55,33.09,32.48,32.97,2304214,0
+TRMB.US,D,20180706,000000,33.02,33.54,32.775,33.49,820091,0
+TRMB.US,D,20180709,000000,33.6,34.16,33.385,33.96,828428,0
+TRMB.US,D,20180710,000000,34.06,34.13,33.75,34.06,1824707,0
+TRMB.US,D,20180711,000000,33.75,33.885,33.03,33.24,970222,0
+TRMB.US,D,20180712,000000,33.5,34.06,33.32,33.92,1128948,0
+TRMB.US,D,20180713,000000,33.96,34.41,33.69,34.36,1148544,0
+TRMB.US,D,20180716,000000,34.33,34.37,33.97,34.12,1189074,0
+TRMB.US,D,20180717,000000,33.92,34.47,33.92,34.43,895639,0
+TRMB.US,D,20180718,000000,34.4,34.65,34.28,34.6,779396,0
+TRMB.US,D,20180719,000000,34.55,34.91,34.47,34.82,958373,0
+TRMB.US,D,20180720,000000,34.76,35.135,34.72,34.85,936822,0
+TRMB.US,D,20180723,000000,34.75,34.94,34.35,34.63,1055875,0
+TRMB.US,D,20180724,000000,34.79,35.11,34.55,34.86,1567300,0
+TRMB.US,D,20180725,000000,34.85,35.6,34.73,35.57,1710147,0
+TRMB.US,D,20180726,000000,35.47,36.25,35.43,35.79,1299768,0
+TRMB.US,D,20180727,000000,35.83,36.01,35.08,35.25,725562,0
+TRMB.US,D,20180730,000000,35.38,35.77,34.92,34.98,827320,0
+TRMB.US,D,20180731,000000,35.1,35.62,34.905,35.3,1439401,0
+TRMB.US,D,20180801,000000,35.23,35.77,35.07,35.24,2565691,0
+TRMB.US,D,20180802,000000,36.79,40.97,36.28,40.65,3359832,0
+TRMB.US,D,20180803,000000,40.38,41.29,39.93,40.53,1691421,0
+TRMB.US,D,20180806,000000,40.44,40.68,38.46,39.06,2394424,0
+TRMB.US,D,20180807,000000,39.12,40.13,38.51,40.06,1950250,0
+TRMB.US,D,20180808,000000,40.05,40.25,39.77,40.11,1294613,0
+TRMB.US,D,20180809,000000,40.09,40.2,39.37,39.48,1696146,0
+TRMB.US,D,20180810,000000,39.23,39.48,38.9442,39.19,1061678,0
+TRMB.US,D,20180813,000000,39.29,39.57,38.83,38.98,1618895,0
+TRMB.US,D,20180814,000000,39.11,39.59,38.96,39.48,790962,0
+TRMB.US,D,20180815,000000,39.12,39.336,38.56,39.12,714745,0
+TRMB.US,D,20180816,000000,39.48,39.97,39.24,39.61,776025,0
+TRMB.US,D,20180817,000000,39.46,39.76,39.1,39.53,617330,0
+TRMB.US,D,20180820,000000,39.69,39.7,39.27,39.43,976251,0
+TRMB.US,D,20180821,000000,39.46,40.39,39.46,40.25,1495573,0
+TRMB.US,D,20180822,000000,40.28,40.705,40.21,40.44,946285,0
+TRMB.US,D,20180823,000000,40.43,40.88,40.14,40.59,1538316,0
+TRMB.US,D,20180824,000000,40.79,41.055,40.48,41,1255749,0
+TRMB.US,D,20180827,000000,41.2,41.57,41,41.49,1099449,0
+TRMB.US,D,20180828,000000,41.81,42.24,41.54,41.87,1344382,0
+TRMB.US,D,20180829,000000,41.91,42.39,41.79,42.32,968894,0
+TRMB.US,D,20180830,000000,42.15,42.36,41.92,42.1,803075,0
+TRMB.US,D,20180831,000000,42,42.17,41.85,42.1,954352,0
+TRMB.US,D,20180904,000000,41.81,42.2,41.6,42.19,1027544,0
+TRMB.US,D,20180905,000000,41.91,42.22,41.48,42.14,1201369,0
+TRMB.US,D,20180906,000000,42.1,42.22,41.575,41.97,1096995,0
+TRMB.US,D,20180907,000000,41.74,42.71,41.52,42.42,1655182,0
+TRMB.US,D,20180910,000000,42.51,42.71,42.3,42.56,1155676,0
+TRMB.US,D,20180911,000000,42.54,42.91,42.12,42.86,1089783,0
+TRMB.US,D,20180912,000000,42.43,43.31,42.43,43.28,1131677,0
+TRMB.US,D,20180913,000000,43.56,44.19,43.31,44.03,1226637,0
+TRMB.US,D,20180914,000000,44.05,44.32,43.6,44.11,1270641,0
+TRMB.US,D,20180917,000000,43.93,44.24,43.39,43.56,1284068,0
+TRMB.US,D,20180918,000000,43.78,44.14,43.43,44.1,997962,0
+TRMB.US,D,20180919,000000,44.14,44.2,43.57,43.61,549450,0
+TRMB.US,D,20180920,000000,43.95,43.98,43.46,43.71,980804,0
+TRMB.US,D,20180921,000000,43.72,44.55,43.58,43.64,1670597,0
+TRMB.US,D,20180924,000000,43.41,43.41,42.28,42.6,1496993,0
+TRMB.US,D,20180925,000000,42.66,42.91,42.37,42.66,1096180,0
+TRMB.US,D,20180926,000000,42.81,43.17,42.41,42.79,1094017,0
+TRMB.US,D,20180927,000000,42.92,43.3,42.84,43.25,782869,0
+TRMB.US,D,20180928,000000,43.14,43.715,43,43.46,1280246,0
+TRMB.US,D,20181001,000000,43.48,43.72,43.075,43.24,1466432,0
+TRMB.US,D,20181002,000000,43.16,43.4,42.93,43.12,1529355,0
+TRMB.US,D,20181003,000000,43.45,43.45,42.8,43.05,1082715,0
+TRMB.US,D,20181004,000000,42.95,43.13,41.67,42.06,920453,0
+TRMB.US,D,20181005,000000,42.05,42.23,41.24,41.58,795708,0
+TRMB.US,D,20181008,000000,41.5,41.5,40.91,41.16,1103799,0
+TRMB.US,D,20181009,000000,41.15,41.35,40.55,41.24,965017,0
+TRMB.US,D,20181010,000000,41,41.22,38.99,39.04,1719673,0
+TRMB.US,D,20181011,000000,38.88,39.22,37.94,37.97,1371548,0
+TRMB.US,D,20181012,000000,38.98,39.44,38.2,38.79,837577,0
+TRMB.US,D,20181015,000000,38.73,38.855,38.24,38.44,717398,0
+TRMB.US,D,20181016,000000,38.87,40.15,38.7,40.06,775740,0
+TRMB.US,D,20181017,000000,40.05,40.15,39.45,40.11,597233,0
+TRMB.US,D,20181018,000000,39.7,39.8729,38.64,38.79,1092072,0
+TRMB.US,D,20181019,000000,39.02,39.19,37.97,38.08,716865,0
+TRMB.US,D,20181022,000000,38.18,38.51,37.6,38.31,580070,0
+TRMB.US,D,20181023,000000,37.43,38.32,36.66,38,1647369,0
+TRMB.US,D,20181024,000000,37.98,38.16,36.43,36.43,1153762,0
+TRMB.US,D,20181025,000000,36.91,37.64,36.66,37.36,1291664,0
+TRMB.US,D,20181026,000000,36.7,37.87,36.44,37.16,1031805,0
+TRMB.US,D,20181029,000000,37.76,38.24,35.33,35.87,1791616,0
+TRMB.US,D,20181030,000000,35.92,36.81,35.37,36.77,988371,0
+TRMB.US,D,20181031,000000,37.28,37.94,37.07,37.38,888587,0
+TRMB.US,D,20181101,000000,37.67,38.415,37.495,38.05,1426425,0
+TRMB.US,D,20181102,000000,38.29,39.68,37.675,38.18,2367193,0
+TRMB.US,D,20181105,000000,38.16,38.21,35.86,36.26,1497046,0
+TRMB.US,D,20181106,000000,36.13,36.74,35.83,36.44,931333,0
+TRMB.US,D,20181107,000000,36.67,37.7,36,37.68,1126198,0
+TRMB.US,D,20181108,000000,37.65,38.15,37.42,37.79,1009083,0
+TRMB.US,D,20181109,000000,37.51,37.62,36.3414,36.81,1452678,0
+TRMB.US,D,20181112,000000,36.69,36.69,35.69,35.91,1170791,0
+TRMB.US,D,20181113,000000,35.91,36.68,35.81,35.92,1011326,0
+TRMB.US,D,20181114,000000,36.42,36.6,35.34,35.46,647452,0
+TRMB.US,D,20181115,000000,35.18,36.14,35.01,35.74,1455837,0
+TRMB.US,D,20181116,000000,35.43,36.04,35.22,35.54,1249858,0
+TRMB.US,D,20181119,000000,35.5,35.56,34.82,34.97,1328461,0
+TRMB.US,D,20181120,000000,34.19,35.53,34,35.5,1744317,0
+TRMB.US,D,20181121,000000,35.54,36.57,35.01,36.06,2500595,0
+TRMB.US,D,20181123,000000,35.45,36.725,35.41,36.39,540503,0
+TRMB.US,D,20181126,000000,36.93,37.24,36.62,37.18,1486514,0
+TRMB.US,D,20181127,000000,36.85,37.26,36.63,36.92,1060837,0
+TRMB.US,D,20181128,000000,37.12,37.865,36.53,37.76,909865,0
+TRMB.US,D,20181129,000000,37.76,37.93,36.99,37.4,724214,0
+TRMB.US,D,20181130,000000,37.53,38.09,37.3945,38.03,1221302,0
+TRMB.US,D,20181203,000000,39.47,40.35,38.86,39.24,1574138,0
+TRMB.US,D,20181204,000000,39,39.35,36.89,37.06,973880,0
+TRMB.US,D,20181206,000000,36.19,36.96,35.91,36.92,1726644,0
+TRMB.US,D,20181207,000000,36.74,37.8633,35.36,35.49,1055510,0
+TRMB.US,D,20181210,000000,35.48,36.08,35.14,35.65,734383,0
+TRMB.US,D,20181211,000000,36.38,36.51,34.97,35.11,1392529,0
+TRMB.US,D,20181212,000000,35.87,35.96,35.22,35.24,1801990,0
+TRMB.US,D,20181213,000000,35.32,35.56,34.66,34.91,1172912,0
+TRMB.US,D,20181214,000000,34.49,34.93,34.215,34.59,1337560,0
+TRMB.US,D,20181217,000000,34.52,35.07,33.3,33.55,2260917,0
+TRMB.US,D,20181218,000000,33.97,34.285,32.96,33.08,1852152,0
+TRMB.US,D,20181219,000000,33.07,33.56,32.215,32.48,1875551,0
+TRMB.US,D,20181220,000000,32.48,32.59,31.13,31.62,1400640,0
+TRMB.US,D,20181221,000000,31.77,31.77,30.34,30.5,2453952,0
+TRMB.US,D,20181224,000000,30.07,30.57,29.75,30.16,918670,0
+TRMB.US,D,20181226,000000,30.42,31.5,29.83,31.48,1030013,0
+TRMB.US,D,20181227,000000,31.01,32.08,30.68,32.07,1239767,0
+TRMB.US,D,20181228,000000,32.17,32.795,31.74,31.94,1312325,0
+TRMB.US,D,20181231,000000,32.14,32.91,32.0362,32.91,1046385,0
+TRMB.US,D,20190102,000000,32.21,32.68,32.01,32.47,852878,0
+TRMB.US,D,20190103,000000,32.09,32.35,30.85,30.93,920262,0
+TRMB.US,D,20190104,000000,31.54,32.34,31.33,32.1,983786,0
+TRMB.US,D,20190107,000000,31.74,32.87,31.06,32.68,835524,0
+TRMB.US,D,20190108,000000,33.06,33.72,32.86,33.62,1002930,0
+TRMB.US,D,20190109,000000,33.77,34.58,33.76,34.34,895546,0
+TRMB.US,D,20190110,000000,34.76,35.32,34.52,35.3,1236370,0
+TRMB.US,D,20190111,000000,35.03,35.33,34.04,35.21,867557,0
+TRMB.US,D,20190114,000000,34.88,35.61,34.64,35.35,1247791,0
+TRMB.US,D,20190115,000000,35.48,35.56,34.89,35.01,749837,0
+TRMB.US,D,20190116,000000,35.02,35.68,35.02,35.17,695318,0
+TRMB.US,D,20190117,000000,35.01,35.86,35.01,35.66,695909,0
+TRMB.US,D,20190118,000000,35.96,36.6,35.69,36.59,629414,0
+TRMB.US,D,20190122,000000,36.3,36.79,35.22,35.56,712540,0
+TRMB.US,D,20190123,000000,35.77,36.225,35.27,35.69,989309,0
+TRMB.US,D,20190124,000000,35.74,36.72,35.63,36.71,864176,0
+TRMB.US,D,20190125,000000,36.98,37.315,36.81,37.22,927852,0
+TRMB.US,D,20190128,000000,36.5,36.5,35.275,35.84,1817154,0
+TRMB.US,D,20190129,000000,35.94,36.58,35.59,36.24,1208998,0
+TRMB.US,D,20190130,000000,36.53,37.44,36.16,37.23,856666,0
+TRMB.US,D,20190131,000000,37.22,37.77,37.05,37.66,887084,0
+TRMB.US,D,20190201,000000,37.66,37.97,37.29,37.91,679315,0
+TRMB.US,D,20190204,000000,37.93,38.25,37.63,37.96,1054430,0
+TRMB.US,D,20190205,000000,37.96,38.37,37.9,38.34,1031220,0
+TRMB.US,D,20190206,000000,38.19,39.18,38.19,38.86,908419,0
+TRMB.US,D,20190207,000000,35.16,38.34,35,38.3,2129764,0
+TRMB.US,D,20190208,000000,37.98,38.39,37.22,38.18,2844042,0
+TRMB.US,D,20190211,000000,38.39,38.6226,38.2,38.61,844669,0
+TRMB.US,D,20190212,000000,38.77,39.27,38.73,38.98,1037010,0
+TRMB.US,D,20190213,000000,39.08,39.24,38.65,39.01,660372,0
+TRMB.US,D,20190214,000000,38.87,39.22,38.79,38.81,917823,0
+TRMB.US,D,20190215,000000,38.95,39.21,38.93,39.21,652818,0
+TRMB.US,D,20190219,000000,39.03,39.39,38.97,39.39,772924,0
+TRMB.US,D,20190220,000000,39.47,40.01,39.29,39.98,1204080,0
+TRMB.US,D,20190221,000000,39.97,40,39.47,39.92,615286,0
+TRMB.US,D,20190222,000000,40,40.31,39.76,40,768672,0
+TRMB.US,D,20190225,000000,40.19,40.72,40.16,40.55,854695,0
+TRMB.US,D,20190226,000000,40.39,40.55,40.08,40.09,743902,0
+TRMB.US,D,20190227,000000,39.95,40.23,39.5,40.22,610086,0
+TRMB.US,D,20190228,000000,40,40.25,39.73,40.01,565683,0
+TRMB.US,D,20190301,000000,40.37,40.58,40.1,40.47,965795,0
+TRMB.US,D,20190304,000000,40.5,40.8,39.7,40.25,1162345,0
+TRMB.US,D,20190305,000000,40.31,40.43,39.96,39.99,624971,0
+TRMB.US,D,20190306,000000,39.94,40.11,39.09,39.39,853532,0
+TRMB.US,D,20190307,000000,39.23,39.3,38.21,38.37,1070939,0
+TRMB.US,D,20190308,000000,38.04,38.19,37.8,38.14,766366,0
+TRMB.US,D,20190311,000000,38.26,38.83,38.2,38.76,725072,0
+TRMB.US,D,20190312,000000,38.96,39.215,38.71,38.9,773828,0
+TRMB.US,D,20190313,000000,39.09,40,39.09,39.58,1826833,0
+TRMB.US,D,20190314,000000,39.62,39.875,39.19,39.78,1474182,0
+TRMB.US,D,20190315,000000,40,40.43,39.425,39.76,1692261,0
+TRMB.US,D,20190318,000000,39.69,40.18,39.57,40.15,895133,0
+TRMB.US,D,20190319,000000,40.3,40.64,39.5267,40.32,863096,0
+TRMB.US,D,20190320,000000,40.21,40.6,39.79,40.23,729350,0
+TRMB.US,D,20190321,000000,40.16,41,39.91,40.78,501762,0
+TRMB.US,D,20190322,000000,40.6,40.69,39.32,39.43,1266158,0
+TRMB.US,D,20190325,000000,39.35,39.57,38.91,39.45,827273,0
+TRMB.US,D,20190326,000000,39.75,40.395,39.17,40.13,1044731,0
+TRMB.US,D,20190327,000000,40.11,40.29,39.48,39.85,426728,0
+TRMB.US,D,20190328,000000,39.91,40.43,39.91,40.29,531052,0
+TRMB.US,D,20190329,000000,40.59,40.74,40.205,40.4,965876,0
+TRMB.US,D,20190401,000000,40.77,41.17,40.6,40.98,1454952,0
+TRMB.US,D,20190402,000000,41.05,41.05,40.44,40.69,1348865,0
+TRMB.US,D,20190403,000000,41,41.45,40.71,40.85,1202889,0
+TRMB.US,D,20190404,000000,40.93,41.37,40.305,40.56,1067198,0
+TRMB.US,D,20190405,000000,40.75,40.75,40.38,40.5,856116,0
+TRMB.US,D,20190408,000000,40.39,40.89,40.14,40.84,1906330,0
+TRMB.US,D,20190409,000000,40.77,40.95,39.93,40.04,873356,0
+TRMB.US,D,20190410,000000,40.3005,41.3596,39.68,40.24,926437,0
+TRMB.US,D,20190411,000000,40.3,40.76,40.21,40.7,550289,0
+TRMB.US,D,20190412,000000,40.9,41.16,40.69,40.99,702352,0
+TRMB.US,D,20190415,000000,41.06,41.11,40.435,40.93,718993,0
+TRMB.US,D,20190416,000000,41.16,41.51,40.86,41.34,682813,0
+TRMB.US,D,20190417,000000,41.53,41.61,40.825,41.01,643244,0
+TRMB.US,D,20190418,000000,41.02,41.505,40.7,41.14,1043953,0
+TRMB.US,D,20190422,000000,41.05,41.14,40.42,40.54,705561,0
+TRMB.US,D,20190423,000000,40.69,41.38,40.69,41.11,1188616,0
+TRMB.US,D,20190424,000000,41.13,41.52,41.07,41.07,881492,0
+TRMB.US,D,20190425,000000,40.99,41.11,39.99,40.3,792587,0
+TRMB.US,D,20190426,000000,40,40.63,39.89,40.63,1293357,0
+TRMB.US,D,20190429,000000,40.74,40.95,40.34,40.45,771205,0
+TRMB.US,D,20190430,000000,40.44,40.895,40.22,40.82,1298579,0
+TRMB.US,D,20190501,000000,40.91,41.38,40.21,40.46,1068068,0
+TRMB.US,D,20190502,000000,40.99,42.25,40.1,42.12,2135105,0
+TRMB.US,D,20190503,000000,42.2,43.37,42.2,43.35,1407759,0
+TRMB.US,D,20190506,000000,42.35,43.22,41.95,42.89,1330750,0
+TRMB.US,D,20190507,000000,42.52,42.85,42.305,42.65,1409157,0
+TRMB.US,D,20190508,000000,42.43,42.6,42.06,42.19,1505131,0
+TRMB.US,D,20190509,000000,41.68,42.25,41.39,42.13,584739,0
+TRMB.US,D,20190510,000000,41.92,42.31,41.52,42.16,686943,0
+TRMB.US,D,20190513,000000,41.17,41.31,39.83,40.4,1757603,0
+TRMB.US,D,20190514,000000,40.61,41.09,40.55,40.79,794358,0
+TRMB.US,D,20190515,000000,40.6,40.76,40.42,40.47,1634750,0
+TRMB.US,D,20190516,000000,40.64,41.24,40.49,40.99,1042685,0
+TRMB.US,D,20190517,000000,40.58,40.58,40.015,40.06,1963063,0
+TRMB.US,D,20190520,000000,39.64,39.91,39.3,39.51,1620624,0
+TRMB.US,D,20190521,000000,39.97,40.36,39.97,40.36,829381,0
+TRMB.US,D,20190522,000000,40.18,41.045,39.44,40.79,1281956,0
+TRMB.US,D,20190523,000000,40.16,40.49,39.935,40.23,1354243,0
+TRMB.US,D,20190524,000000,40.58,40.95,40.25,40.66,581695,0
+TRMB.US,D,20190528,000000,40.72,41.02,40.47,40.49,1762925,0
+TRMB.US,D,20190529,000000,40.25,40.4196,39.62,39.86,846834,0
+TRMB.US,D,20190530,000000,40.07,40.35,39.99,40.24,806962,0
+TRMB.US,D,20190531,000000,39.71,40.2,39.54,39.9,1175437,0
+TRMB.US,D,20190603,000000,39.88,40.29,39.79,40,1241495,0
+TRMB.US,D,20190604,000000,40.57,41.36,40.27,41.1,1274732,0
+TRMB.US,D,20190605,000000,41.13,41.795,41.13,41.64,1260829,0
+TRMB.US,D,20190606,000000,41.82,41.94,41.45,41.76,840236,0
+TRMB.US,D,20190607,000000,41.84,42.57,41.84,42.51,1697034,0
+TRMB.US,D,20190610,000000,42.71,43.56,42.59,43.09,1170940,0
+TRMB.US,D,20190611,000000,43.38,43.85,43.1,43.17,984020,0
+TRMB.US,D,20190612,000000,42.93,43.1,42.54,42.6,1362664,0
+TRMB.US,D,20190613,000000,42.84,43.06,42.63,43.06,876857,0
+TRMB.US,D,20190614,000000,42.91,43,42.58,42.72,586257,0
+TRMB.US,D,20190617,000000,42.76,43.18,42.73,42.8,755787,0
+TRMB.US,D,20190618,000000,43.01,44.09,42.6075,43.93,697269,0
+TRMB.US,D,20190619,000000,43.98,44.08,43.34,43.64,675408,0
+TRMB.US,D,20190620,000000,44.25,44.31,43.36,43.71,1095564,0
+TRMB.US,D,20190621,000000,43.41,43.71,42.97,43.4,1294145,0
+TRMB.US,D,20190624,000000,43.4,43.95,42.92,43.66,622672,0
+TRMB.US,D,20190625,000000,43.82,44.08,43.5,43.65,637704,0
+TRMB.US,D,20190626,000000,43.93,44.14,43.64,43.76,536384,0
+TRMB.US,D,20190627,000000,44.06,44.54,43.28,44.41,687450,0
+TRMB.US,D,20190628,000000,44.53,45.24,44.49,45.11,2195991,0
+TRMB.US,D,20190701,000000,45.79,46.25,45.3,45.78,1009785,0
+TRMB.US,D,20190702,000000,45.81,46.04,45.36,45.85,1012021,0
+TRMB.US,D,20190703,000000,45.99,45.99,45.58,45.94,655533,0
+TRMB.US,D,20190705,000000,45.48,45.53,44.58,45.42,1200829,0
+TRMB.US,D,20190708,000000,45.2,45.41,44.73,44.85,1219468,0
+TRMB.US,D,20190709,000000,44.67,45.21,44.63,45.15,1119591,0
+TRMB.US,D,20190710,000000,44.57,45.15,43.63,43.95,1504682,0
+TRMB.US,D,20190711,000000,44.04,44.27,43.665,43.91,879210,0
+TRMB.US,D,20190712,000000,44.03,44.44,43.95,44.28,856728,0
+TRMB.US,D,20190715,000000,44.62,44.76,44.205,44.5,825950,0
+TRMB.US,D,20190716,000000,44.5,44.61,44.32,44.43,789749,0
+TRMB.US,D,20190717,000000,44.55,44.63,44.14,44.15,991226,0
+TRMB.US,D,20190718,000000,44.12,44.4,43.62,44.12,999416,0
+TRMB.US,D,20190719,000000,44.29,44.59,43.96,43.98,740564,0
+TRMB.US,D,20190722,000000,44.17,44.68,44.15,44.47,539729,0
+TRMB.US,D,20190723,000000,44.81,44.87,44.33,44.84,773603,0
+TRMB.US,D,20190724,000000,44.68,45.305,44.665,45.23,603756,0
+TRMB.US,D,20190725,000000,45.26,45.27,44.39,44.48,722422,0
+TRMB.US,D,20190726,000000,44.49,45,44.08,44.83,803754,0
+TRMB.US,D,20190729,000000,44.91,44.96,44.25,44.32,732187,0
+TRMB.US,D,20190730,000000,44.2,44.63,43.89,44.44,956093,0
+TRMB.US,D,20190731,000000,44.53,44.93,42.13,42.26,2099414,0
+TRMB.US,D,20190801,000000,40.84,42.05,37.53,38.13,2871942,0
+TRMB.US,D,20190802,000000,37.59,38.52,37.255,38.41,1734197,0
+TRMB.US,D,20190805,000000,37.62,37.62,36.965,37.16,1655910,0
+TRMB.US,D,20190806,000000,37.89,37.99,37.23,37.89,1459891,0
+TRMB.US,D,20190807,000000,37.39,37.84,37.035,37.56,1316541,0
+TRMB.US,D,20190808,000000,39.34,39.38,37.6875,39.34,2116422,0
+TRMB.US,D,20190809,000000,39.04,39.3,38.17,38.26,1253042,0
+TRMB.US,D,20190812,000000,38,38.02,37.12,37.21,775591,0
+TRMB.US,D,20190813,000000,36.97,38.45,36.79,37.62,1376353,0
+TRMB.US,D,20190814,000000,36.9,37.1,36.52,36.53,837038,0
+TRMB.US,D,20190815,000000,36.65,36.65,36.11,36.39,915307,0
+TRMB.US,D,20190816,000000,36.67,37.56,36.36,37.33,837304,0
+TRMB.US,D,20190819,000000,38,38.295,37.65,37.98,732452,0
+TRMB.US,D,20190820,000000,37.75,37.76,37.225,37.3,856042,0
+TRMB.US,D,20190821,000000,37.67,38.03,37.5,37.8,915871,0
+TRMB.US,D,20190822,000000,37.95,38.0766,37.42,37.72,920278,0
+TRMB.US,D,20190823,000000,37.4,37.82,36.36,36.7,1237274,0
+TRMB.US,D,20190826,000000,37.24,37.24,36.15,36.43,1112440,0
+TRMB.US,D,20190827,000000,36.86,36.86,36.03,36.17,1089719,0
+TRMB.US,D,20190828,000000,35.95,36.73,35.86,36.46,581916,0
+TRMB.US,D,20190829,000000,37,37.705,37,37.52,727556,0
+TRMB.US,D,20190830,000000,37.89,38.0995,37.35,37.52,860515,0
+TRMB.US,D,20190903,000000,37.24,37.52,36.6913,36.91,1085357,0
+TRMB.US,D,20190904,000000,37.26,37.66,37.09,37.29,641520,0
+TRMB.US,D,20190905,000000,37.83,38.22,37.55,37.89,761083,0
+TRMB.US,D,20190906,000000,38.03,38.23,37.87,37.94,825972,0
+TRMB.US,D,20190909,000000,38.03,38.25,37.6,38.24,960366,0
+TRMB.US,D,20190910,000000,38.14,38.36,37.58,38.36,776513,0
+TRMB.US,D,20190911,000000,38.5,38.69,38.015,38.5,1157752,0
+TRMB.US,D,20190912,000000,38.66,39.3,38.09,38.88,1016769,0
+TRMB.US,D,20190913,000000,39.05,40.07,38.97,40.03,1014908,0
+TRMB.US,D,20190916,000000,39.58,40.03,39.4,39.65,686148,0
+TRMB.US,D,20190917,000000,39.51,39.6,39.13,39.52,690415,0
+TRMB.US,D,20190918,000000,39.54,39.57,38.45,39.13,734079,0
+TRMB.US,D,20190919,000000,39.1,39.24,38.6,38.63,846590,0
+TRMB.US,D,20190920,000000,38.7,39.02,38.24,38.56,2314838,0
+TRMB.US,D,20190923,000000,38.36,38.595,38.07,38.16,1082009,0
+TRMB.US,D,20190924,000000,38.42,38.695,37.73,38,1611591,0
+TRMB.US,D,20190925,000000,37.87,38.65,37.61,38.33,2284973,0
+TRMB.US,D,20190926,000000,38.41,39.02,38.1,38.78,1881327,0
+TRMB.US,D,20190927,000000,38.99,39.11,37.55,38.22,953752,0
+TRMB.US,D,20190930,000000,38.44,38.9,38.25,38.81,676524,0
+TRMB.US,D,20191001,000000,39.12,39.4,37.7,37.77,683519,0
+TRMB.US,D,20191002,000000,37.55,37.55,36.64,37.23,762432,0
+TRMB.US,D,20191003,000000,37.28,37.84,36.58,37.81,820897,0
+TRMB.US,D,20191004,000000,37.85,38.13,37.73,38.1,734502,0
+TRMB.US,D,20191007,000000,37.83,38.3298,37.16,38.06,1103329,0
+TRMB.US,D,20191008,000000,37.78,37.8,37.14,37.19,1187931,0
+TRMB.US,D,20191009,000000,37.62,37.975,37.32,37.82,497283,0
+TRMB.US,D,20191010,000000,37.78,37.83,37.14,37.45,650780,0
+TRMB.US,D,20191011,000000,38,38.56,37.51,37.9,2186340,0
+TRMB.US,D,20191014,000000,37.9,37.985,37.42,37.8,2321580,0
+TRMB.US,D,20191015,000000,37.99,38.93,37.93,38.74,936431,0
+TRMB.US,D,20191016,000000,38.7,39.39,38.46,39.355,1400719,0
+TRMB.US,D,20191017,000000,39.46,40.085,39.38,39.8,1044306,0
+TRMB.US,D,20191018,000000,39.66,40.08,39.39,39.73,729690,0
+TRMB.US,D,20191021,000000,39.99,40.3,39.47,39.67,776242,0
+TRMB.US,D,20191022,000000,39.48,39.76,38.97,38.99,948863,0
+TRMB.US,D,20191023,000000,38.82,39.13,38.49,38.81,1592152,0
+TRMB.US,D,20191024,000000,39.04,39.23,38.32,38.87,1013403,0
+TRMB.US,D,20191025,000000,38.88,39.35,38.88,38.99,1280753,0
+TRMB.US,D,20191028,000000,39.2604,39.88,39,39.5,1293137,0
+TRMB.US,D,20191029,000000,39.46,39.93,39.14,39.56,702247,0
+TRMB.US,D,20191030,000000,39.53,39.5582,38.92,39.3,1570200,0
+TRMB.US,D,20191031,000000,39.44,39.9,38.76,39.84,1616622,0
+TRMB.US,D,20191101,000000,39.73,40.82,39.72,40.82,1453099,0
+TRMB.US,D,20191104,000000,40.92,41.47,40.59,41.15,1449808,0
+TRMB.US,D,20191105,000000,41.26,41.555,40.85,40.98,1371293,0
+TRMB.US,D,20191106,000000,41,41.19,40,40.13,1224716,0
+TRMB.US,D,20191107,000000,40.34,41.02,40.17,40.83,996845,0
+TRMB.US,D,20191108,000000,40.85,41.19,40.66,40.79,817206,0
+TRMB.US,D,20191111,000000,40.38,40.65,40.005,40.14,646735,0
+TRMB.US,D,20191112,000000,40.03,40.235,38.96,39.19,1293400,0
+TRMB.US,D,20191113,000000,38.97,39.38,38.7501,38.92,651683,0
+TRMB.US,D,20191114,000000,38.73,39.32,38.61,39.16,822994,0
+TRMB.US,D,20191115,000000,39.39,39.84,39.35,39.66,680309,0
+TRMB.US,D,20191118,000000,39.21,39.55,38.71,38.91,1179366,0
+TRMB.US,D,20191119,000000,39,39.44,38.55,39.37,780896,0
+TRMB.US,D,20191120,000000,39.34,39.905,38.945,39.39,1506806,0
+TRMB.US,D,20191121,000000,39.38,39.51,39.07,39.34,1522645,0
+TRMB.US,D,20191122,000000,39.49,39.57,39.05,39.37,857346,0
+TRMB.US,D,20191125,000000,39.67,40.09,39.275,39.99,900725,0
+TRMB.US,D,20191126,000000,40.1,40.77,39.82,40.74,1886044,0
+TRMB.US,D,20191127,000000,40.91,41.25,40.73,41.08,1107573,0
+TRMB.US,D,20191129,000000,41.05,41.09,40.44,40.53,722674,0
+TRMB.US,D,20191202,000000,40.74,41.05,40.34,40.395,987410,0
+TRMB.US,D,20191203,000000,39.9,40.01,39.48,39.64,764665,0
+TRMB.US,D,20191204,000000,39.79,40.67,39.55,40.05,918430,0
+TRMB.US,D,20191205,000000,40.19,40.34,39.74,40,814686,0
+TRMB.US,D,20191206,000000,40.37,40.86,40.3,40.39,661414,0
+TRMB.US,D,20191209,000000,40.31,40.765,40.1,40.63,825992,0
+TRMB.US,D,20191210,000000,40.57,40.58,39.875,39.95,696534,0
+TRMB.US,D,20191211,000000,39.94,40.1,39.47,39.62,708102,0
+TRMB.US,D,20191212,000000,39.69,40.51,39.6,40.46,755204,0
+TRMB.US,D,20191213,000000,40.46,40.71,40.01,40.35,618711,0
+TRMB.US,D,20191216,000000,40.52,40.92,40.21,40.41,746631,0
+TRMB.US,D,20191217,000000,40.45,40.5,39.99,40.15,577014,0
+TRMB.US,D,20191218,000000,40.13,40.18,39.51,39.92,1020554,0
+TRMB.US,D,20191219,000000,39.8,40.96,39.71,40.94,1266703,0
+TRMB.US,D,20191220,000000,41.45,42,40.98,41.99,3202332,0
+TRMB.US,D,20191223,000000,42.1,42.4614,41.8225,42.305,987058,0
+TRMB.US,D,20191224,000000,42.35,42.5,42.205,42.3,690620,0
+TRMB.US,D,20191226,000000,42.34,42.75,42.145,42.26,728589,0
+TRMB.US,D,20191227,000000,42.34,42.45,41.74,41.97,694947,0
+TRMB.US,D,20191230,000000,41.86,41.99,41.5,41.68,728344,0
+TRMB.US,D,20191231,000000,41.65,41.91,41.53,41.69,851960,0
+TRMB.US,D,20200102,000000,41.77,42.26,41.3,41.935,615913,0
+TRMB.US,D,20200103,000000,41.39,41.6705,41.27,41.51,447774,0
+TRMB.US,D,20200106,000000,41.02,41.45,40.93,41.305,775903,0
+TRMB.US,D,20200107,000000,41.35,41.51,40.885,41.15,1040628,0
+TRMB.US,D,20200108,000000,41.25,41.55,41.08,41.32,1050505,0
+TRMB.US,D,20200109,000000,41.63,42.59,41.32,42.35,1191682,0
+TRMB.US,D,20200110,000000,42.5,42.68,41.98,42.1,735975,0
+TRMB.US,D,20200113,000000,42.29,42.78,42.15,42.77,624437,0
+TRMB.US,D,20200114,000000,42.6,42.98,42.38,42.72,714576,0
+TRMB.US,D,20200115,000000,42.73,43.23,42.34,42.65,1177591,0
+TRMB.US,D,20200116,000000,42.97,44.01,42.8,43.93,1466958,0
+TRMB.US,D,20200117,000000,44.04,44.22,43.87,44.14,948661,0
+TRMB.US,D,20200121,000000,43.82,44.4,43.82,44.18,976805,0
+TRMB.US,D,20200122,000000,44.4,44.54,44.15,44.24,1112633,0
+TRMB.US,D,20200123,000000,44.09,44.46,43.74,44.39,1187842,0
+TRMB.US,D,20200124,000000,44.55,44.73,43.9,44.08,764839,0
+TRMB.US,D,20200127,000000,43.18,43.455,42.74,43.05,1083567,0
+TRMB.US,D,20200128,000000,43.47,43.87,43.14,43.37,669853,0
+TRMB.US,D,20200129,000000,43.61,43.86,43.41,43.42,712230,0
+TRMB.US,D,20200130,000000,42.91,43.49,42.62,43.43,743332,0
+TRMB.US,D,20200131,000000,43.31,43.49,42.32,42.52,1016357,0
+TRMB.US,D,20200203,000000,42.9,43.735,42.9,43.51,957784,0
+TRMB.US,D,20200204,000000,44.25,44.64,43.89,44.31,683855,0
+TRMB.US,D,20200205,000000,44.94,45.11,44.3766,45.005,729853,0
+TRMB.US,D,20200206,000000,45.28,45.56,44.515,44.55,840203,0
+TRMB.US,D,20200207,000000,44.47,44.55,43.24,43.39,811110,0
+TRMB.US,D,20200210,000000,43.17,43.88,42.8101,43.83,757103,0
+TRMB.US,D,20200211,000000,44.16,44.51,42.84,43.79,967654,0
+TRMB.US,D,20200212,000000,44.07,44.255,43.64,44.11,1135267,0
+TRMB.US,D,20200213,000000,44,44.99,42,44.9,1971013,0
+TRMB.US,D,20200214,000000,44.64,45.82,44.22,45.36,1512853,0
+TRMB.US,D,20200218,000000,45.09,45.8,45.05,45.62,1087539,0
+TRMB.US,D,20200219,000000,45.61,46.2,45.52,45.97,1024529,0
+TRMB.US,D,20200220,000000,45.57,46.67,45.56,46.13,1085308,0
+TRMB.US,D,20200221,000000,45.9,46.135,45.12,45.39,815820,0
+TRMB.US,D,20200224,000000,43.71,44.68,43.46,44.27,1001820,0
+TRMB.US,D,20200225,000000,44.57,44.96,42.75,42.84,915862,0
+TRMB.US,D,20200226,000000,43.16,44.2,42.48,42.73,919844,0
+TRMB.US,D,20200227,000000,41.535,42.31,40.07,40.17,1842191,0
+TRMB.US,D,20200228,000000,38.58,40.12,38.31,39.48,3008900,0
+TRMB.US,D,20200302,000000,40.6,41.05,39.01,41,1492365,0
+TRMB.US,D,20200303,000000,41.37,41.62,39.55,39.79,1050789,0
+TRMB.US,D,20200304,000000,40.42,40.66,39.12,40.57,1610026,0
+TRMB.US,D,20200305,000000,39.54,40.43,39.51,40.27,3363663,0
+TRMB.US,D,20200306,000000,38.78,40.44,38.41,40,4489660,0
+TRMB.US,D,20200309,000000,37.31,38.8,36.01,36.14,2493952,0
+TRMB.US,D,20200310,000000,37.53,37.98,34.895,35.67,3314973,0
+TRMB.US,D,20200311,000000,34.61,34.61,32.55,33.23,2683621,0
+TRMB.US,D,20200312,000000,30.72,32.25,26.55,27.05,2264287,0
+TRMB.US,D,20200313,000000,29.32,30.45,27.37,28.35,4248806,0
+TRMB.US,D,20200316,000000,24.37,26.85,23.15,24.22,2096363,0
+TRMB.US,D,20200317,000000,24.59,24.81,20.79,22.09,4213539,0
+TRMB.US,D,20200318,000000,20.65,22.69,20.01,21.32,2724824,0
+TRMB.US,D,20200319,000000,21.07,25.62,20.95,25.33,6784199,0
+TRMB.US,D,20200320,000000,25.68,28.41,25.03,26,5847121,0
+TRMB.US,D,20200323,000000,25.28,27.91,23.79,26.54,4605120,0
+TRMB.US,D,20200324,000000,27.73,29.01,26.72,28.52,1655801,0
+TRMB.US,D,20200325,000000,29.28,29.73,27.29,28.79,1811696,0
+TRMB.US,D,20200326,000000,28.86,30.7,28.43,30.64,1723022,0
+TRMB.US,D,20200327,000000,29.76,30.34,29.03,29.85,2341086,0
+TRMB.US,D,20200330,000000,30.05,31.18,29.36,31.03,1380315,0
+TRMB.US,D,20200331,000000,31.29,32.74,30.72,31.83,1901833,0
+TRMB.US,D,20200401,000000,30.63,31.24,28.815,29.1,4081961,0
+TRMB.US,D,20200402,000000,28.79,30.26,28.64,29.89,1960704,0
+TRMB.US,D,20200403,000000,29.6,30.065,27.79,28.46,1772143,0
+TRMB.US,D,20200406,000000,29.9,31.55,29.79,31.14,1835606,0
+TRMB.US,D,20200407,000000,32.69,33.48,31.88,32.01,1170169,0
+TRMB.US,D,20200408,000000,32.49,33.68,31.84,33.24,867064,0
+TRMB.US,D,20200409,000000,34.01,34.7137,33.5,34.46,1271820,0
+TRMB.US,D,20200413,000000,34.2,34.2,32.01,32.19,775469,0
+TRMB.US,D,20200414,000000,32.03,33.07,32.03,32.57,1879175,0
+TRMB.US,D,20200415,000000,31.65,32.34,30.87,32.19,975061,0
+TRMB.US,D,20200416,000000,32.37,32.65,31.145,31.34,2402723,0
+TRMB.US,D,20200417,000000,32.23,32.78,31.48,32.46,1450313,0
+TRMB.US,D,20200420,000000,32.08,33.14,30.93,32.32,1154116,0
+TRMB.US,D,20200421,000000,31.77,32.06,31.39,31.68,766380,0
+TRMB.US,D,20200422,000000,32.34,32.49,31.745,32.18,561944,0
+TRMB.US,D,20200423,000000,32.55,33.37,32.44,32.91,949976,0
+TRMB.US,D,20200424,000000,33.2,33.35,32.01,32.63,825993,0
+TRMB.US,D,20200427,000000,32.97,34.54,32.79,34.35,792272,0
+TRMB.US,D,20200428,000000,35.4,35.73,34.23,34.23,875519,0
+TRMB.US,D,20200429,000000,34.83,36.05,34.79,35.71,968576,0
+TRMB.US,D,20200430,000000,35.14,35.47,34.45,34.63,1298140,0
+TRMB.US,D,20200501,000000,33.93,33.97,32.64,32.86,834439,0
+TRMB.US,D,20200504,000000,32.49,32.96,31.65,32.11,2009326,0
+TRMB.US,D,20200505,000000,32.64,33.42,32.26,32.83,1440929,0
+TRMB.US,D,20200506,000000,33.51,33.53,31.67,31.86,1339813,0
+TRMB.US,D,20200507,000000,33.45,36.98,32.49,36.45,1751218,0
+TRMB.US,D,20200508,000000,37.39,37.63,36.08,37,1039876,0
+TRMB.US,D,20200511,000000,35.97,37.45,35.2481,37.11,1424480,0
+TRMB.US,D,20200512,000000,37.37,37.37,35.45,35.5,806560,0
+TRMB.US,D,20200513,000000,35.16,36.08,33.835,34.37,740185,0
+TRMB.US,D,20200514,000000,33.84,34.95,33.11,34.88,1778491,0
+TRMB.US,D,20200515,000000,34.66,35.42,34.38,35.4,884104,0
+TRMB.US,D,20200518,000000,36.63,38.79,35.89,38.64,1367686,0
+TRMB.US,D,20200519,000000,38.62,40.15,38.2,39.24,2278092,0
+TRMB.US,D,20200520,000000,39.82,40.87,38.53,39.53,1373441,0
+TRMB.US,D,20200521,000000,39.4,39.87,38.91,39.38,972847,0
+TRMB.US,D,20200522,000000,39.37,39.69,38.73,39.33,514212,0
+TRMB.US,D,20200526,000000,40.6,41.84,39.6,41.22,1730757,0
+TRMB.US,D,20200527,000000,41.84,42.66,41.31,42.54,996215,0
+TRMB.US,D,20200528,000000,42.59,43.56,41.74,41.99,1407744,0
+TRMB.US,D,20200529,000000,40.57,40.78,38.75,39.12,2350166,0
+TRMB.US,D,20200601,000000,39.33,40.3,38.87,40.07,944618,0
+TRMB.US,D,20200602,000000,40.32,40.96,39.885,40.38,891813,0
+TRMB.US,D,20200603,000000,40.88,42.34,40.55,42.22,2012450,0
+TRMB.US,D,20200604,000000,42.04,43.16,41.82,43.06,1648597,0
+TRMB.US,D,20200605,000000,44.67,45.33,43.6,45.12,2172779,0
+TRMB.US,D,20200608,000000,44.8,45.26,44.165,45.18,1356820,0
+TRMB.US,D,20200609,000000,44.1,44.98,43.25,43.925,1575994,0
+TRMB.US,D,20200610,000000,44.1,44.72,43.13,43.99,1264757,0
+TRMB.US,D,20200611,000000,42.23,42.8,40.8367,40.98,2070249,0
+TRMB.US,D,20200612,000000,42.67,42.68,40.25,41.13,1991326,0
+TRMB.US,D,20200615,000000,40.11,42.36,39.71,42.23,952587,0
+TRMB.US,D,20200616,000000,43.92,43.92,42.03,43.01,1103989,0
+TRMB.US,D,20200617,000000,43.26,43.555,42.65,43.02,808040,0
+TRMB.US,D,20200618,000000,42.8,43.28,42,43,808233,0
+TRMB.US,D,20200619,000000,43.58,44.0361,42.52,43,1599215,0
+TRMB.US,D,20200622,000000,43,43.49,42.32,43.3,563430,0
+TRMB.US,D,20200623,000000,43.89,43.89,43.3,43.66,1714153,0
+TRMB.US,D,20200624,000000,43.68,43.68,42.24,42.67,844260,0
+TRMB.US,D,20200625,000000,42.42,43.19,41.79,43.17,633908,0
+TRMB.US,D,20200626,000000,42.96,43.16,42.05,42.37,1915153,0
+TRMB.US,D,20200629,000000,42.92,43.22,42.13,42.64,1115439,0
+TRMB.US,D,20200630,000000,42.57,43.44,42.4,43.19,775645,0
+TRMB.US,D,20200701,000000,43.17,43.5,42.69,42.75,679092,0
+TRMB.US,D,20200702,000000,43.54,44.15,42.31,42.52,989345,0
+TRMB.US,D,20200706,000000,43.54,43.89,42.99,43.43,823885,0
+TRMB.US,D,20200707,000000,43.03,43.75,41.98,42.04,854334,0
+TRMB.US,D,20200708,000000,42.17,43.29,41.705,42.4,811421,0
+TRMB.US,D,20200709,000000,42.56,42.71,41.69,42.38,923112,0
+TRMB.US,D,20200710,000000,42.54,42.76,42.0766,42.54,550433,0
+TRMB.US,D,20200713,000000,42.88,43.2,41.65,41.66,926599,0
+TRMB.US,D,20200714,000000,41.52,43.07,41.34,42.985,880350,0
+TRMB.US,D,20200715,000000,43.81,44.45,43.43,44.31,872111,0
+TRMB.US,D,20200716,000000,44.14,44.14,43.225,43.51,451544,0
+TRMB.US,D,20200717,000000,43.72,44.379,43.59,43.95,431847,0
+TRMB.US,D,20200720,000000,43.93,44.45,43.78,44.36,569364,0
+TRMB.US,D,20200721,000000,44.87,45.4534,44.4357,44.84,1089661,0
+TRMB.US,D,20200722,000000,44.67,45.1,44.17,44.44,865926,0
+TRMB.US,D,20200723,000000,44.43,45.77,44.43,45.31,1313602,0
+TRMB.US,D,20200724,000000,44.95,45.04,43.93,44.03,790317,0
+TRMB.US,D,20200727,000000,44.03,45.21,43.92,45.06,588202,0
+TRMB.US,D,20200728,000000,45.07,45.49,44.69,44.72,674452,0
+TRMB.US,D,20200729,000000,44.76,45.75,44.76,45.57,713367,0
+TRMB.US,D,20200730,000000,44.88,45.64,44.5,45.54,558389,0
+TRMB.US,D,20200731,000000,45.69,45.79,44.35,44.51,1559486,0
+TRMB.US,D,20200803,000000,45.11,45.635,44.86,45.54,1075355,0
+TRMB.US,D,20200804,000000,45.46,45.63,44.775,45.13,841992,0
+TRMB.US,D,20200805,000000,45.82,46.15,45.28,45.92,1918533,0
+TRMB.US,D,20200806,000000,47.42,50.3,47.2,49.05,2554328,0
+TRMB.US,D,20200807,000000,48.86,49.3894,48.45,49.17,1167681,0
+TRMB.US,D,20200810,000000,49.28,49.48,48.23,48.41,1035387,0
+TRMB.US,D,20200811,000000,48.54,48.93,47.86,47.96,1257173,0
+TRMB.US,D,20200812,000000,48.23,49.59,47.96,49.51,1070482,0
+TRMB.US,D,20200813,000000,49.16,50.49,49.085,50.06,1200208,0
+TRMB.US,D,20200814,000000,49.76,50.77,48.7225,50.38,986168,0
+TRMB.US,D,20200817,000000,50.61,51.32,50.4,50.83,784856,0
+TRMB.US,D,20200818,000000,51,51.96,50.9,51.76,1384118,0
+TRMB.US,D,20200819,000000,51.65,51.66,50.6,50.66,1175408,0
+TRMB.US,D,20200820,000000,50.11,50.81,50.0011,50.64,681921,0
+TRMB.US,D,20200821,000000,50.34,51.04,50.27,50.7,1087767,0
+TRMB.US,D,20200824,000000,51.02,52.23,50.7,52.19,1800855,0
+TRMB.US,D,20200825,000000,52.09,52.62,51.79,52.57,712886,0
+TRMB.US,D,20200826,000000,53.06,53.7341,52.5,52.6,666605,0
+TRMB.US,D,20200827,000000,52.76,52.76,51.55,52.04,702285,0
+TRMB.US,D,20200828,000000,52,52.19,51.6,52.02,617673,0
+TRMB.US,D,20200831,000000,52.381,52.75,51.935,52.41,902017,0
+TRMB.US,D,20200901,000000,52.67,53.47,52.1,53.41,542284,0
+TRMB.US,D,20200902,000000,53.78,54.51,52.96,54.31,728924,0
+TRMB.US,D,20200903,000000,54.132,54.132,50.66,50.9,1220283,0
+TRMB.US,D,20200904,000000,51.04,51.53,49.07,49.96,914656,0
+TRMB.US,D,20200908,000000,49.02,50.01,48.51,49.14,1007882,0
+TRMB.US,D,20200909,000000,49.98,50.37,49.475,50.11,881044,0
+TRMB.US,D,20200910,000000,50.51,50.78,49.04,49.16,783486,0
+TRMB.US,D,20200911,000000,49.76,50.8,49.32,50.16,726257,0
+TRMB.US,D,20200914,000000,50.48,50.84,50.035,50.43,661175,0
+TRMB.US,D,20200915,000000,51.12,52.2085,50.84,52.08,631926,0
+TRMB.US,D,20200916,000000,52.55,52.73,51.24,51.31,859254,0
+TRMB.US,D,20200917,000000,50.24,50.72,49.65,49.79,884710,0
+TRMB.US,D,20200918,000000,50.21,50.345,48.83,49.35,1981258,0
+TRMB.US,D,20200921,000000,48.29,48.37,47.27,47.8,1016178,0
+TRMB.US,D,20200922,000000,48.26,48.75,47.96,48.55,851875,0
+TRMB.US,D,20200923,000000,49.25,49.25,47.64,47.64,760027,0
+TRMB.US,D,20200924,000000,47.36,47.61,46.82,47.08,1594762,0
+TRMB.US,D,20200925,000000,47.01,47.85,46.78,47.85,2060687,0
+TRMB.US,D,20200928,000000,48.8,49.19,48.55,48.7,1032941,0
+TRMB.US,D,20200929,000000,48.62,49.21,48.22,48.92,970430,0
+TRMB.US,D,20200930,000000,49,49.85,48.49,48.7,1144057,0
+TRMB.US,D,20201001,000000,48.76,49.68,48.63,48.87,895053,0
+TRMB.US,D,20201002,000000,47.97,49.62,47.51,49.33,646154,0
+TRMB.US,D,20201005,000000,49.71,51.13,49.69,50.72,905270,0
+TRMB.US,D,20201006,000000,50.72,50.88,48.88,48.93,1201798,0
+TRMB.US,D,20201007,000000,49.72,50.67,49.51,50.51,1543529,0
+TRMB.US,D,20201008,000000,50.92,51.59,50.83,51.1,787603,0
+TRMB.US,D,20201009,000000,51.52,52.09,51.27,51.38,777085,0
+TRMB.US,D,20201012,000000,51.62,52.61,51.4,52.31,636833,0
+TRMB.US,D,20201013,000000,52,52.64,51.64,51.72,725459,0
+TRMB.US,D,20201014,000000,51.89,52.35,50.51,50.54,545952,0
+TRMB.US,D,20201015,000000,50.06,52.59,49.58,52.29,1398944,0
+TRMB.US,D,20201016,000000,52.66,53.29,52.2,52.34,798051,0
+TRMB.US,D,20201019,000000,52.41,53.2,51.76,51.97,734304,0
+TRMB.US,D,20201020,000000,52.51,52.89,51.83,51.92,569136,0
+TRMB.US,D,20201021,000000,52.22,52.96,50.61,50.74,970835,0
+TRMB.US,D,20201022,000000,51.01,51.79,50.01,50.94,1473452,0
+TRMB.US,D,20201023,000000,51.14,51.3099,49.37,50.08,1186560,0
+TRMB.US,D,20201026,000000,49.27,49.67,48.51,49.23,764452,0
+TRMB.US,D,20201027,000000,49.56,51.1,49.23,50.66,1663615,0
+TRMB.US,D,20201028,000000,49.49,49.55,47.76,47.88,662406,0
+TRMB.US,D,20201029,000000,47.74,48.975,47.24,48.48,876156,0
+TRMB.US,D,20201030,000000,48.38,49.57,47.19,48.13,1299214,0
+TRMB.US,D,20201102,000000,49.13,50.79,48.58,50.74,1106299,0
+TRMB.US,D,20201103,000000,51.65,53.18,51.49,52.68,1829758,0
+TRMB.US,D,20201104,000000,52.08,53.25,50.51,53.03,1117736,0
+TRMB.US,D,20201105,000000,54.73,58.25,53.4,55.83,1963011,0
+TRMB.US,D,20201106,000000,56.32,56.37,55.22,56,951381,0
+TRMB.US,D,20201109,000000,58.67,60.32,57.24,57.54,1598385,0
+TRMB.US,D,20201110,000000,57.66,58.34,56.94,58.25,850724,0
+TRMB.US,D,20201111,000000,58.54,60,57.08,57.4,819981,0
+TRMB.US,D,20201112,000000,56.88,57.61,56.26,56.89,1564408,0
+TRMB.US,D,20201113,000000,57.64,58.3,57.1,58.11,1011757,0
+TRMB.US,D,20201116,000000,59,59.02,57.53,58.59,1078304,0
+TRMB.US,D,20201117,000000,57.77,58.15,57.13,57.31,1169230,0
+TRMB.US,D,20201118,000000,57.31,57.595,56.325,56.85,1424418,0
+TRMB.US,D,20201119,000000,56.52,57.8,56.01,57.74,689383,0
+TRMB.US,D,20201120,000000,57.8,58.56,57.41,58.31,942610,0
+TRMB.US,D,20201123,000000,59,59.51,58.12,58.96,691268,0
+TRMB.US,D,20201124,000000,59.68,61.09,59.24,60.59,1131990,0
+TRMB.US,D,20201125,000000,60.32,60.51,59.09,59.39,650253,0
+TRMB.US,D,20201127,000000,59.77,60.485,59.44,60.45,562509,0
+TRMB.US,D,20201130,000000,60.2,60.2646,59,59.87,1173183,0
+TRMB.US,D,20201201,000000,60.28,61.46,60.01,60.73,1777319,0
+TRMB.US,D,20201202,000000,60.73,61.27,60.12,60.67,890877,0
+TRMB.US,D,20201203,000000,60.93,61.99,60.7,61.01,647672,0
+TRMB.US,D,20201204,000000,61.34,63.3,61.01,63.02,778893,0
+TRMB.US,D,20201207,000000,63.23,63.84,62.41,63.08,554095,0
+TRMB.US,D,20201208,000000,63.36,63.9,62.64,63.1,1057405,0
+TRMB.US,D,20201209,000000,63.24,64.13,62.735,63.24,1155610,0
+TRMB.US,D,20201210,000000,62.91,62.91,61.74,62.38,771691,0
+TRMB.US,D,20201211,000000,62.36,63.26,61.96,62.84,725726,0
+TRMB.US,D,20201214,000000,63.87,65.24,63.47,64.64,1116066,0
+TRMB.US,D,20201215,000000,65.35,65.7,64.11,65.3,783178,0
+TRMB.US,D,20201216,000000,65.93,66.04,65.025,65.62,934231,0
+TRMB.US,D,20201217,000000,65.94,66.2,65.42,65.97,959463,0
+TRMB.US,D,20201218,000000,66.75,67.025,65.55,66.15,2366467,0
+TRMB.US,D,20201221,000000,65.03,66.64,64.37,66.63,715653,0
+TRMB.US,D,20201222,000000,66.72,67.48,65.737,66.18,573337,0
+TRMB.US,D,20201223,000000,66.46,67,66.03,66.58,383841,0
+TRMB.US,D,20201224,000000,66.88,66.88,66.12,66.65,148779,0
+TRMB.US,D,20201228,000000,67.59,67.86,66.4,66.43,479083,0
+TRMB.US,D,20201229,000000,67.2,67.93,65.515,65.77,473443,0
+TRMB.US,D,20201230,000000,66.23,67.23,66.14,66.33,586226,0
+TRMB.US,D,20201231,000000,66.51,67.27,65.93,66.77,699174,0
+TRMB.US,D,20210104,000000,67.58,67.75,65.28,66.29,924457,0
+TRMB.US,D,20210105,000000,65.95,68.15,65.95,66.85,1427158,0
+TRMB.US,D,20210106,000000,69.35,69.47,67.51,68.41,1703846,0
+TRMB.US,D,20210107,000000,68.77,71.96,68.49,71.84,1175055,0
+TRMB.US,D,20210108,000000,74,74,71.315,72.32,990067,0
+TRMB.US,D,20210111,000000,70.95,73.15,70.35,73.08,878044,0
+TRMB.US,D,20210112,000000,72.99,73.9,71.79,71.91,1234405,0
+TRMB.US,D,20210113,000000,71.69,71.91,69.72,70.02,1462443,0
+TRMB.US,D,20210114,000000,72.5564,72.5564,69.74,69.87,2026263,0
+TRMB.US,D,20210115,000000,69.55,70.21,68.22,69.46,1007069,0
+TRMB.US,D,20210119,000000,68.89,71.99,68.87,69.19,4082370,0
+TRMB.US,D,20210120,000000,70.26,71.67,69.24,71.42,53093954,0
+TRMB.US,D,20210121,000000,72.8,72.8,69.7101,70.31,2860820,0
+TRMB.US,D,20210122,000000,69.79,70.88,69.12,70.76,1511025,0
+TRMB.US,D,20210125,000000,72.41,72.41,69.98,70.86,1569761,0
+TRMB.US,D,20210126,000000,71.02,71.225,69.42,69.67,1072817,0
+TRMB.US,D,20210127,000000,68.2,68.48,65.65,66.65,1500269,0
+TRMB.US,D,20210128,000000,67.9,68.84,67.5,67.63,1895849,0
+TRMB.US,D,20210129,000000,67.52,67.64,65.37,65.91,2094800,0
+TRMB.US,D,20210201,000000,67.11,68.01,66.09,67.72,1292739,0
+TRMB.US,D,20210202,000000,72.1,72.2225,69.8802,70.81,1710832,0
+TRMB.US,D,20210203,000000,71.68,71.82,70.125,70.6,1273861,0
+TRMB.US,D,20210204,000000,71,71.85,70.5,71.43,1078169,0
+TRMB.US,D,20210205,000000,71.65,72.65,71.43,72.27,1263117,0
+TRMB.US,D,20210208,000000,73.17,74,72.85,73.99,1331477,0
+TRMB.US,D,20210209,000000,74.28,74.79,73.445,74.72,1097408,0
+TRMB.US,D,20210210,000000,75.01,75.7,73.77,73.99,1212133,0
+TRMB.US,D,20210211,000000,73.79,74.9,71.71,73.04,1641564,0
+TRMB.US,D,20210212,000000,72.48,74.05,72.12,73.97,1154644,0
+TRMB.US,D,20210216,000000,74.82,76.5,74.76,75.17,1477049,0
+TRMB.US,D,20210217,000000,74.54,74.77,71.93,72.48,1288742,0
+TRMB.US,D,20210218,000000,71.95,72.81,71.56,72.495,1388982,0
+TRMB.US,D,20210219,000000,73.25,74.35,72.8,72.99,1270863,0
+TRMB.US,D,20210222,000000,72.69,73.1629,71.85,72.52,1100778,0
+TRMB.US,D,20210223,000000,71.13,73.87,69.18,73.63,2490432,0
+TRMB.US,D,20210224,000000,73,76.27,72.72,76.05,1590430,0
+TRMB.US,D,20210225,000000,75.68,75.96,73.15,73.64,1552389,0
+TRMB.US,D,20210226,000000,73.81,74.73,72.96,74.14,1543987,0
+TRMB.US,D,20210301,000000,75.22,77.63,74.885,77.56,1428386,0
+TRMB.US,D,20210302,000000,76.96,77.69,75.53,75.57,1429784,0
+TRMB.US,D,20210303,000000,74.5622,75.49,73.23,74.08,1203869,0
+TRMB.US,D,20210304,000000,73.4,73.94,68.75,70.37,2227199,0
+TRMB.US,D,20210305,000000,71.25,71.48,66.95,70.67,2659629,0
+TRMB.US,D,20210308,000000,71,71.735,69.42,69.54,1880360,0
+TRMB.US,D,20210309,000000,70.81,71.99,69.86,70.37,1838351,0
+TRMB.US,D,20210310,000000,70.79,71.98,70.46,70.87,1721716,0
+TRMB.US,D,20210311,000000,72.11,74.55,72.11,74.23,1125407,0
+TRMB.US,D,20210312,000000,73.05,74,72.6,73.87,779927,0
+TRMB.US,D,20210315,000000,74.65,75.48,74.03,75.48,979931,0
+TRMB.US,D,20210316,000000,75.82,76.38,75.1215,75.7,1274326,0
+TRMB.US,D,20210317,000000,74.97,76.77,74.425,76.69,1100212,0
+TRMB.US,D,20210318,000000,75.34,76.75,74.595,74.62,1520711,0
+TRMB.US,D,20210319,000000,74.41,75.34,73.6,74.68,2810115,0
+TRMB.US,D,20210322,000000,74.87,75.81,74.11,75.18,2159645,0
+TRMB.US,D,20210323,000000,75,75.21,70.77,71.19,1420686,0
+TRMB.US,D,20210324,000000,71.69,71.975,70.74,70.93,1196888,0
+TRMB.US,D,20210325,000000,70.44,72.68,69.29,72.29,1447812,0
+TRMB.US,D,20210326,000000,72.79,74.74,72.43,74.7,998488,0
+TRMB.US,D,20210329,000000,74.03,75.85,73.45,75.28,1784581,0
+TRMB.US,D,20210330,000000,76.35,77.64,75.5,76.04,1908868,0
+TRMB.US,D,20210331,000000,77.17,78.6699,76.84,77.79,1989111,0
+TRMB.US,D,20210401,000000,79.14,81.09,78,80.735,2967297,0
+TRMB.US,D,20210405,000000,83.01,84.76,82.22,83.74,3196930,0
+TRMB.US,D,20210406,000000,84.26,84.865,82.29,82.92,2791116,0
+TRMB.US,D,20210407,000000,82.76,82.83,79.66,79.74,1879072,0
+TRMB.US,D,20210408,000000,81.19,81.26,80.0695,80.4,2406630,0
+TRMB.US,D,20210409,000000,80.01,80.7846,79.71,80.4,1161822,0
+TRMB.US,D,20210412,000000,79.89,81.34,79.85,81.3,1033140,0
+TRMB.US,D,20210413,000000,81.36,82.5,80.91,81.64,1347079,0
+TRMB.US,D,20210414,000000,81.36,82.675,80.84,81.14,845016,0
+TRMB.US,D,20210415,000000,81.49,82.96,81.35,82.05,1577636,0
+TRMB.US,D,20210416,000000,82.62,83.07,81.67,81.97,1447874,0
+TRMB.US,D,20210419,000000,81.29,82.07,80.33,80.97,1011205,0
+TRMB.US,D,20210420,000000,80.3661,80.75,78.6,79.42,858352,0
+TRMB.US,D,20210421,000000,79.06,81.05,78.91,81,843750,0
+TRMB.US,D,20210422,000000,81,82.35,80.32,81.34,996684,0
+TRMB.US,D,20210423,000000,81.71,82.99,81.71,82.54,782811,0
+TRMB.US,D,20210426,000000,83,84.34,82.74,84.12,1256936,0
+TRMB.US,D,20210427,000000,84.6,84.705,83.33,84.06,860574,0
+TRMB.US,D,20210428,000000,83.44,83.89,82.7,83.46,578456,0
+TRMB.US,D,20210429,000000,84.1495,84.27,83.06,83.66,1466589,0
+TRMB.US,D,20210430,000000,82.88,83.43,81.53,82,1228856,0
+TRMB.US,D,20210503,000000,82.58,82.76,80.45,81.2,1432790,0
+TRMB.US,D,20210504,000000,80.5,80.565,78.58,79.93,1345232,0
+TRMB.US,D,20210505,000000,80.76,81.91,79.91,81.11,1622292,0
+TRMB.US,D,20210506,000000,79.01,79.68,75.1,75.92,3160954,0
+TRMB.US,D,20210507,000000,76.41,79.44,76.41,79.33,1904558,0
+TRMB.US,D,20210510,000000,78.7945,79.16,77.42,77.74,1347021,0
+TRMB.US,D,20210511,000000,75.46,77.11,75.16,76.47,1712361,0
+TRMB.US,D,20210512,000000,75.18,76.19,73.79,73.84,1584821,0
+TRMB.US,D,20210513,000000,73.98,75.27,73.42,74.29,1470245,0
+TRMB.US,D,20210514,000000,75,76.69,74.59,76.31,1489820,0
+TRMB.US,D,20210517,000000,75.9,76.96,75.6,76.23,1027654,0
+TRMB.US,D,20210518,000000,76.31,76.63,75.43,75.46,1388108,0
+TRMB.US,D,20210519,000000,73.92,74.98,73.54,74.77,1347655,0
+TRMB.US,D,20210520,000000,74.96,77.07,74.83,76.76,1072850,0
+TRMB.US,D,20210521,000000,77.17,78.13,76.53,76.72,1492134,0
+TRMB.US,D,20210524,000000,77.22,78.32,76.98,77.94,846448,0
+TRMB.US,D,20210525,000000,77.91,78.87,77.875,78.29,1367069,0
+TRMB.US,D,20210526,000000,78.28,79.09,78.015,78.16,1126993,0
+TRMB.US,D,20210527,000000,78.63,78.63,77.53,78.11,2493426,0
+TRMB.US,D,20210528,000000,78.78,78.85,77.31,77.79,1322765,0
+TRMB.US,D,20210601,000000,79,80.55,78.235,78.43,1414021,0
+TRMB.US,D,20210602,000000,78.42,79.035,77.75,78.43,1251159,0
+TRMB.US,D,20210603,000000,77.59,78.26,77,77.85,1167058,0
+TRMB.US,D,20210604,000000,78.13,80.07,78.06,79.82,1208815,0
+TRMB.US,D,20210607,000000,79.56,79.91,77.99,78.22,1291534,0
+TRMB.US,D,20210608,000000,78.89,79.07,77.81,78.38,1678193,0
+TRMB.US,D,20210609,000000,78.9,78.9,78.12,78.16,679358,0
+TRMB.US,D,20210610,000000,78.28,78.93,77.46,78.76,705866,0
+TRMB.US,D,20210611,000000,79.35,79.61,78.355,78.61,1071880,0
+TRMB.US,D,20210614,000000,78.94,79.32,77.94,78.79,1200128,0
+TRMB.US,D,20210615,000000,78.81,78.81,77.845,78.19,826670,0
+TRMB.US,D,20210616,000000,78.29,78.89,77.515,78.27,819411,0
+TRMB.US,D,20210617,000000,78.12,78.67,77.29,78.2,754099,0
+TRMB.US,D,20210618,000000,78.09,78.6,76.82,77.87,2859460,0
+TRMB.US,D,20210621,000000,78.05,79.47,77.29,78.96,1143457,0
+TRMB.US,D,20210622,000000,78.75,79.55,78.36,79.4,680405,0
+TRMB.US,D,20210623,000000,79.38,79.85,79.04,79.24,779802,0
+TRMB.US,D,20210624,000000,79.78,80.535,79.29,80.49,839747,0
+TRMB.US,D,20210625,000000,80.97,81.42,80.58,81.05,2549234,0
+TRMB.US,D,20210628,000000,81.35,81.67,80.91,81.66,786425,0
+TRMB.US,D,20210629,000000,81.88,83,81.7,82.73,966719,0
+TRMB.US,D,20210630,000000,82.7,82.88,81.53,81.83,952390,0
+TRMB.US,D,20210701,000000,81.8,82.47,81.615,82.45,669432,0
+TRMB.US,D,20210702,000000,82.99,82.99,82.1412,82.57,569723,0
+TRMB.US,D,20210706,000000,82.54,82.8,82.175,82.73,1004317,0
+TRMB.US,D,20210707,000000,82.61,83.39,81.68,82.91,610089,0
+TRMB.US,D,20210708,000000,81.59,82.42,80.35,81.49,700411,0
+TRMB.US,D,20210709,000000,82.2,83.58,81.72,83.26,1001997,0
+TRMB.US,D,20210712,000000,83.56,84.22,83.32,84.05,742804,0
+TRMB.US,D,20210713,000000,84.05,84.22,82.55,82.66,650236,0
+TRMB.US,D,20210714,000000,83.25,83.825,81.95,82.4,517727,0
+TRMB.US,D,20210715,000000,81.96,82.24,80.34,80.94,650710,0
+TRMB.US,D,20210716,000000,81.34,81.59,79.1,79.22,876686,0
+TRMB.US,D,20210719,000000,77.94,79.07,77.77,78.71,955746,0
+TRMB.US,D,20210720,000000,79.06,81.43,78.69,80.69,940251,0
+TRMB.US,D,20210721,000000,81.12,82.45,80.96,82.44,657843,0
+TRMB.US,D,20210722,000000,82.81,82.88,81.95,82.33,483607,0
+TRMB.US,D,20210723,000000,82.87,83.75,82.34,83.45,641718,0
+TRMB.US,D,20210726,000000,83.58,83.8,82.54,83.23,477198,0
+TRMB.US,D,20210727,000000,82.7,83.09,81.1,82.49,668093,0
+TRMB.US,D,20210728,000000,82.46,84.54,82.22,84.12,732670,0
+TRMB.US,D,20210729,000000,84.7,86.14,84.5,85.49,757396,0
+TRMB.US,D,20210730,000000,84.9,85.72,84.5841,85.5,890916,0
+TRMB.US,D,20210802,000000,86.675,86.84,85.2,85.31,752984,0
+TRMB.US,D,20210803,000000,85.44,86.06,84.39,85.81,1088327,0
+TRMB.US,D,20210804,000000,86.54,87.08,85.35,86.73,1043412,0
+TRMB.US,D,20210805,000000,87.14,89.62,86.0701,89.42,1738248,0
+TRMB.US,D,20210806,000000,89.7355,90.25,87.94,89.36,1089593,0
+TRMB.US,D,20210809,000000,89.17,89.83,88.44,89.18,907949,0
+TRMB.US,D,20210810,000000,89.26,89.88,88.534,88.99,906942,0
+TRMB.US,D,20210811,000000,89,89.46,88.39,89.09,939818,0
+TRMB.US,D,20210812,000000,88.98,89.19,88.1,88.61,891598,0
+TRMB.US,D,20210813,000000,88.69,89.1,88.09,88.9,830906,0
+TRMB.US,D,20210816,000000,88.89,90.25,88.27,90.08,1088818,0
+TRMB.US,D,20210817,000000,89.46,89.96,87.89,88.6,1226642,0
+TRMB.US,D,20210818,000000,88.5,89.95,88.21,88.79,1281066,0
+TRMB.US,D,20210819,000000,88.25,89.425,86.96,88.93,1889752,0
+TRMB.US,D,20210820,000000,89,90.76,88.69,90.59,1109692,0
+TRMB.US,D,20210823,000000,90.74,92.455,90.59,92.09,1030559,0
+TRMB.US,D,20210824,000000,92.15,93.07,91.96,92.66,1120760,0
+TRMB.US,D,20210825,000000,92.51,94.23,92.3,94.21,852132,0
+TRMB.US,D,20210826,000000,94,94.77,93.5,94.36,837957,0
+TRMB.US,D,20210827,000000,94.53,96.38,94.49,95.71,995602,0
+TRMB.US,D,20210830,000000,96.14,96.4874,95.33,95.72,682720,0
+TRMB.US,D,20210831,000000,95.77,96.17,94.05,94.22,1685349,0
+TRMB.US,D,20210901,000000,94.31,94.795,93.565,93.75,2269230,0
+TRMB.US,D,20210902,000000,94.4,95,94.04,94.36,1760635,0
+TRMB.US,D,20210903,000000,94.41,95.95,93.93,94.86,1422421,0
+TRMB.US,D,20210907,000000,94.71,95.22,93.98,94.58,1186163,0
+TRMB.US,D,20210908,000000,94.1,94.23,92.53,93.9,1391599,0
+TRMB.US,D,20210909,000000,94.09,94.71,93.62,93.65,1081318,0
+TRMB.US,D,20210910,000000,94.12,94.83,93.55,93.88,847779,0
+TRMB.US,D,20210913,000000,94.47,94.64,91.072,91.81,1143889,0
+TRMB.US,D,20210914,000000,91.8,92.67,90.96,91.31,920823,0
+TRMB.US,D,20210915,000000,91.75,92.049,90.97,91.9,1058081,0
+TRMB.US,D,20210916,000000,91.75,92.065,91,91.95,925888,0
+TRMB.US,D,20210917,000000,91.49,91.63,89.495,90.59,2800250,0
+TRMB.US,D,20210920,000000,89.05,89.53,87.62,89.11,1856114,0
+TRMB.US,D,20210921,000000,90,90.22,88.31,88.97,846071,0
+TRMB.US,D,20210922,000000,89.58,91,89.445,90.54,684910,0
+TRMB.US,D,20210923,000000,88.34,90.48,88.34,89.59,1540673,0
+TRMB.US,D,20210924,000000,88.75,89.43,87.54,87.7,1614723,0
+TRMB.US,D,20210927,000000,87.45,87.61,86.02,86.63,1876710,0
+TRMB.US,D,20210928,000000,85.68,86.15,83.68,84.36,1444649,0
+TRMB.US,D,20210929,000000,84.62,85.42,84.08,84.31,1301898,0
+TRMB.US,D,20210930,000000,84.8,85.1,82.23,82.25,1484264,0
+TRMB.US,D,20211001,000000,82.66,84.51,81.94,84.14,1423216,0
+TRMB.US,D,20211004,000000,83.81,83.81,81.01,81.37,1025152,0
+TRMB.US,D,20211005,000000,81.86,83.3,81.47,82.31,1044781,0
+TRMB.US,D,20211006,000000,81.675,81.91,80.19,81.86,901816,0
+TRMB.US,D,20211007,000000,82.5,83.628,82.5,82.9,602610,0
+TRMB.US,D,20211008,000000,83,83.24,81.88,81.93,637904,0
+TRMB.US,D,20211011,000000,81.49,81.78,80.34,80.38,740230,0
+TRMB.US,D,20211012,000000,81.08,81.77,80.43,80.68,763464,0
+TRMB.US,D,20211013,000000,81.25,81.88,80.7,81.09,628947,0
+TRMB.US,D,20211014,000000,82.12,83.8,82.1,83.62,722602,0
+TRMB.US,D,20211015,000000,84.64,85.375,84.2701,84.93,880418,0
+TRMB.US,D,20211018,000000,84.5,85.34,84.2,85.2,532492,0
+TRMB.US,D,20211019,000000,85.76,87.33,85.69,87.04,789991,0
+TRMB.US,D,20211020,000000,86.96,87,85.8,86.51,578999,0
+TRMB.US,D,20211021,000000,86.44,87.74,86.2,87.69,543933,0
+TRMB.US,D,20211022,000000,87.79,88.63,86.99,87.12,680291,0
+TRMB.US,D,20211025,000000,87.31,88.1,86.47,86.95,1043509,0
+TRMB.US,D,20211026,000000,87.32,87.87,86.36,86.41,496871,0
+TRMB.US,D,20211027,000000,86.51,86.97,85.7,85.73,622594,0
+TRMB.US,D,20211028,000000,86,87.74,85.92,87.7,695533,0
+TRMB.US,D,20211029,000000,87.01,88.14,86.78,87.37,619380,0
+TRMB.US,D,20211101,000000,87.41,88.2,86.73,87.25,1100108,0
+TRMB.US,D,20211102,000000,87.6,89.31,87.08,88.43,831962,0
+TRMB.US,D,20211103,000000,88.46,88.64,87.16,88.13,944448,0
+TRMB.US,D,20211104,000000,91.16,91.96,86.075,86.61,1205571,0
+TRMB.US,D,20211105,000000,87.0065,87.27,85.4601,86.38,1211764,0
+TRMB.US,D,20211108,000000,87.6565,89.74,87,89.17,1477798,0
+TRMB.US,D,20211109,000000,88.67,90.19,87.44,88.4,1209061,0
+TRMB.US,D,20211110,000000,88.19,88.615,84.93,85.46,1274534,0
+TRMB.US,D,20211111,000000,85.84,86.75,84.92,85.45,896448,0
+TRMB.US,D,20211112,000000,85.89,86.77,85.04,86.69,888292,0
+TRMB.US,D,20211115,000000,86.98,87.865,86.815,87.31,889470,0
+TRMB.US,D,20211116,000000,86.91,89.53,86.91,89.28,1130261,0
+TRMB.US,D,20211117,000000,89.28,89.59,87.86,88.65,769250,0
+TRMB.US,D,20211118,000000,88.62,88.62,86.75,87.8,921710,0
+TRMB.US,D,20211119,000000,87.99,89.32,87.68,88.65,1093479,0
+TRMB.US,D,20211122,000000,88.83,89.79,86.88,86.92,1331468,0
+TRMB.US,D,20211123,000000,86.24,86.24,83.95,85.83,1341468,0
+TRMB.US,D,20211124,000000,85.61,86.48,84.375,86.23,1303435,0
+TRMB.US,D,20211126,000000,85.03,85.89,82.94,83.41,718754,0
+TRMB.US,D,20211129,000000,84.58,86.735,83.78,86.53,1261896,0
+TRMB.US,D,20211130,000000,86.35,87.37,85.52,85.87,2667189,0
+TRMB.US,D,20211201,000000,87.62,88.205,83.94,84.01,1894700,0
+TRMB.US,D,20211202,000000,83.97,86.82,83.67,86.29,1144583,0
+TRMB.US,D,20211203,000000,86.92,87.47,82.79,83.77,2032890,0
+TRMB.US,D,20211206,000000,84.43,84.61,82.5036,83.5,1935023,0
+TRMB.US,D,20211207,000000,84.83,87.69,84.58,87.6,1271304,0
+TRMB.US,D,20211208,000000,87.5,88.62,86.91,88.37,774320,0
+TRMB.US,D,20211209,000000,87.95,89.3,86.79,86.91,746600,0
+TRMB.US,D,20211210,000000,87.67,88.34,85.275,86.09,904026,0
+TRMB.US,D,20211213,000000,86.09,86.675,84.54,86.07,973250,0
+TRMB.US,D,20211214,000000,85.02,85.55,82.63,83.87,1016428,0
+TRMB.US,D,20211215,000000,84.5,87.24,83.04,87.18,1146625,0
+TRMB.US,D,20211216,000000,87.5,88.6,84.17,84.77,1658915,0
+TRMB.US,D,20211217,000000,84.93,86.95,83.87,85.43,3007414,0
+TRMB.US,D,20211220,000000,83.74,84.68,82,83.69,1084430,0
+TRMB.US,D,20211221,000000,84.61,86.38,83.6767,86.34,993621,0
+TRMB.US,D,20211222,000000,86.36,86.705,84.95,85.88,830224,0
+TRMB.US,D,20211223,000000,86.03,86.82,85.88,86.11,835156,0
+TRMB.US,D,20211227,000000,86.57,88.89,86.57,88.65,597136,0
+TRMB.US,D,20211228,000000,88.7,88.9,87.6,87.73,489862,0
+TRMB.US,D,20211229,000000,87.73,87.86,86.85,87.4,485495,0
+TRMB.US,D,20211230,000000,87.51,88.67,87.36,87.5,415823,0
+TRMB.US,D,20211231,000000,87.31,88.08,87.14,87.19,405874,0
+TRMB.US,D,20220103,000000,87.45,88.06,86.103,86.68,774227,0
+TRMB.US,D,20220104,000000,86.75,86.952,83.99,85.11,1385990,0
+TRMB.US,D,20220105,000000,84.62,85.05,81.56,81.61,1112816,0
+TRMB.US,D,20220106,000000,81.4,83.03,80.51,82.03,1337898,0
+TRMB.US,D,20220107,000000,81.6,82.06,78.92,79.14,1351535,0
+TRMB.US,D,20220110,000000,77.98,78.82,76.2,78.77,1501034,0
+TRMB.US,D,20220111,000000,78.9,79.56,76.86,79.49,1222956,0
+TRMB.US,D,20220112,000000,80.08,80.99,78.73,79.16,870886,0
+TRMB.US,D,20220113,000000,79.79,79.96,75.65,75.94,2135150,0
+TRMB.US,D,20220114,000000,75.42,77.27,74.71,75.92,1408940,0
+TRMB.US,D,20220118,000000,74.35,75.845,73.46,74.78,1850275,0
+TRMB.US,D,20220119,000000,75.3,76.49,73.865,73.94,1582719,0
+TRMB.US,D,20220120,000000,74.5,75.68,72.485,72.66,1130561,0
+TRMB.US,D,20220121,000000,72.34,73.41,70.57,70.62,1216099,0
+TRMB.US,D,20220124,000000,69.7,72.73,67.56,72.52,2177170,0
+TRMB.US,D,20220125,000000,71.11,72.12,69.26,70.37,2033620,0
+TRMB.US,D,20220126,000000,71.75,72.64,67.56,68.42,2143839,0
+TRMB.US,D,20220127,000000,69.75,70.63,66.53,67.13,2118249,0
+TRMB.US,D,20220128,000000,67.61,70.31,66.18,70.26,2263536,0
+TRMB.US,D,20220131,000000,70.54,72.74,70.54,72.16,2170624,0
+TRMB.US,D,20220201,000000,72.79,73.155,71,72.98,1424924,0
+TRMB.US,D,20220202,000000,73.31,73.715,72.375,72.9,1369780,0
+TRMB.US,D,20220203,000000,71.69,72.47,70.53,70.74,1370674,0
+TRMB.US,D,20220204,000000,70.27,71.44,69.38,70.47,2305259,0
+TRMB.US,D,20220207,000000,71.06,71.58,69.87,70.4,2089301,0
+TRMB.US,D,20220208,000000,70.54,71.83,69.74,71.6,1713157,0
+TRMB.US,D,20220209,000000,71.7,72.94,70.3,71.45,2562267,0
+TRMB.US,D,20220210,000000,69.13,72.59,67.55,68.53,2479855,0
+TRMB.US,D,20220211,000000,68.81,70.34,65.94,66.42,2170982,0
+TRMB.US,D,20220214,000000,66.77,67.8,65,65.85,1299452,0
+TRMB.US,D,20220215,000000,67.17,68.49,66.71,68.36,1441446,0
+TRMB.US,D,20220216,000000,67.66,68.99,67.03,68.59,1896651,0
+TRMB.US,D,20220217,000000,69.01,69.01,67.56,68.06,2194734,0
+TRMB.US,D,20220218,000000,67.93,69.36,67.69,68.35,1809678,0
+TRMB.US,D,20220222,000000,67.875,68.86,66.74,67.07,1745218,0
+TRMB.US,D,20220223,000000,67.63,68.26,64.41,64.68,1446948,0
+TRMB.US,D,20220224,000000,63.07,67.63,62.32,67.57,3347337,0
+TRMB.US,D,20220225,000000,67.92,69.97,67.15,69.89,1569179,0
+TRMB.US,D,20220228,000000,68.75,70.63,68.63,69.75,1760832,0
+TRMB.US,D,20220301,000000,69.3,70.23,68.1,68.7,1676970,0
+TRMB.US,D,20220302,000000,68.96,69.91,68.6,69.41,2190873,0
+TRMB.US,D,20220303,000000,70.09,70.3462,67.81,68.05,2336713,0
+TRMB.US,D,20220304,000000,67.6,68.11,66.11,66.48,1727441,0
+TRMB.US,D,20220307,000000,66.58,66.95,63.51,63.54,2001885,0
+TRMB.US,D,20220308,000000,63.41,66.16,62.88,64.43,1561963,0
+TRMB.US,D,20220309,000000,66.21,67.96,65.63,67.71,1439724,0
+TRMB.US,D,20220310,000000,66.04,67.16,65.355,66.61,913733,0
+TRMB.US,D,20220311,000000,67.57,67.74,65.41,65.47,926610,0
+TRMB.US,D,20220314,000000,65.82,65.975,63.7,64.23,1306936,0
+TRMB.US,D,20220315,000000,65.1,66.38,64.815,66.22,899910,0
+TRMB.US,D,20220316,000000,67.35,68.895,66.39,68.27,1505910,0
+TRMB.US,D,20220317,000000,67.53,70.21,67.0101,70.1,1335757,0
+TRMB.US,D,20220318,000000,69.02,71.95,69.02,71.81,2191174,0
+TRMB.US,D,20220321,000000,71.28,71.5,69.85,70.78,1818956,0
+TRMB.US,D,20220322,000000,70.91,71.93,70.66,71.28,798963,0
+TRMB.US,D,20220323,000000,70.7,70.7,69.4,69.47,610285,0
+TRMB.US,D,20220324,000000,70.01,71.16,69.08,71.14,991848,0
+TRMB.US,D,20220325,000000,71.39,72,70.9,71.6,795892,0
+TRMB.US,D,20220328,000000,71.53,71.89,70.18,71.85,762066,0
+TRMB.US,D,20220329,000000,73.068,73.69,72.41,73.56,669719,0
+TRMB.US,D,20220330,000000,73.04,73.47,72.335,72.91,800528,0
+TRMB.US,D,20220331,000000,72.92,73.39,72.115,72.14,1102608,0
+TRMB.US,D,20220401,000000,72.5,72.98,71.72,72.78,1270102,0
+TRMB.US,D,20220404,000000,73.1,74.69,73,74.61,1086528,0
+TRMB.US,D,20220405,000000,74.17,74.866,72.88,73.25,1253174,0
+TRMB.US,D,20220406,000000,71.99,72.03,69.36,70.96,1724588,0
+TRMB.US,D,20220407,000000,70.46,73.17,70.46,72.63,1325552,0
+TRMB.US,D,20220408,000000,72.48,72.73,71.59,72.11,851788,0
+TRMB.US,D,20220411,000000,71.39,71.81,70.11,70.86,1338188,0
+TRMB.US,D,20220412,000000,71.8,72.16,69.17,69.59,791482,0
+TRMB.US,D,20220413,000000,69.46,70,69,69.37,805980,0
+TRMB.US,D,20220414,000000,69.64,69.95,67.42,67.47,876494,0
+TRMB.US,D,20220418,000000,67.4,67.66,66.23,67.06,647134,0
+TRMB.US,D,20220419,000000,66.93,69.39,66.9,69.31,529610,0
+TRMB.US,D,20220420,000000,69.92,70.88,69.35,70.36,546548,0
+TRMB.US,D,20220421,000000,70.68,71.45,68.61,68.95,544984,0
+TRMB.US,D,20220422,000000,68.58,68.92,66.31,66.39,555350,0
+TRMB.US,D,20220425,000000,66.04,68.51,65.5655,68.47,648359,0
+TRMB.US,D,20220426,000000,67.9,68.185,65.61,65.64,561657,0
+TRMB.US,D,20220427,000000,65.76,66.95,65.46,66.06,701949,0
+TRMB.US,D,20220428,000000,66.93,68.31,65.99,67.95,783369,0
+TRMB.US,D,20220429,000000,67.46,68.47,66.57,66.7,955461,0
+TRMB.US,D,20220502,000000,66.51,67.52,65.07,67.22,853221,0
+TRMB.US,D,20220503,000000,67.05,68.03,66.68,67.17,665861,0
+TRMB.US,D,20220504,000000,67.04,70.14,66.35,69.96,1765555,0
+TRMB.US,D,20220505,000000,67.96,68.69,62,63.27,1541271,0
+TRMB.US,D,20220506,000000,62.39,65.675,59.89,64.08,1672462,0
+TRMB.US,D,20220509,000000,62.87,63.6,61.76,61.96,1314906,0
+TRMB.US,D,20220510,000000,63.45,63.79,60.515,61.89,1475856,0
+TRMB.US,D,20220511,000000,61.17,63.46,60.93,61.53,1840246,0
+TRMB.US,D,20220512,000000,60.58,63.36,60.27,62.68,1878345,0
+TRMB.US,D,20220513,000000,63.27,66.225,63.27,65.92,1266691,0
+TRMB.US,D,20220516,000000,65.33,66.31,64.6616,65.3,936634,0
+TRMB.US,D,20220517,000000,66.71,67.39,65.74,67.31,840458,0
+TRMB.US,D,20220518,000000,66.18,66.69,64.34,64.76,1116406,0
+TRMB.US,D,20220519,000000,64.33,65.9,64.3,65.03,1182758,0
+TRMB.US,D,20220520,000000,65.65,66.15,63.25,65.23,1317377,0
+TRMB.US,D,20220523,000000,66.27,67.43,64.85,67,1357329,0
+TRMB.US,D,20220524,000000,66.34,66.78,64.78,65.56,1618784,0
+TRMB.US,D,20220525,000000,65.12,66.52,64.865,65.55,1495836,0
+TRMB.US,D,20220526,000000,65.47,67.5,65.47,67.14,1012513,0
+TRMB.US,D,20220527,000000,67.64,69.27,67.64,69.23,1126596,0
+TRMB.US,D,20220531,000000,69,69.2,67.54,68.05,2368909,0
+TRMB.US,D,20220601,000000,68.63,69.06,66.8,67.24,979404,0
+TRMB.US,D,20220602,000000,67.29,70.27,66.87,70.2,1124113,0
+TRMB.US,D,20220603,000000,69.12,69.48,67.9,68.63,746859,0
+TRMB.US,D,20220606,000000,69.38,69.73,68.15,68.35,828705,0
+TRMB.US,D,20220607,000000,67.63,68.92,67.05,68.77,535028,0
+TRMB.US,D,20220608,000000,68.47,68.63,66.98,67.15,629634,0
+TRMB.US,D,20220609,000000,66.65,66.965,65.02,65.04,1131781,0
+TRMB.US,D,20220610,000000,63.91,63.91,62.34,62.52,1548312,0
+TRMB.US,D,20220613,000000,60.87,61.46,59.03,59.36,1214858,0
+TRMB.US,D,20220614,000000,59.86,60.29,58.67,59.16,907846,0
+TRMB.US,D,20220615,000000,59.76,60.71,58.52,59.79,1780064,0
+TRMB.US,D,20220616,000000,58.56,58.56,55.645,56.05,1536864,0
+TRMB.US,D,20220617,000000,56.26,57.75,55.85,57.49,1991540,0
+TRMB.US,D,20220621,000000,58.49,59.2,58.42,58.84,1143086,0
+TRMB.US,D,20220622,000000,58.26,59.15,57.5,58.51,1348905,0
+TRMB.US,D,20220623,000000,58.91,59.67,58.1574,59.43,1444359,0
+TRMB.US,D,20220624,000000,60.23,61.16,59.92,61.01,1558610,0
+TRMB.US,D,20220627,000000,60.97,61.32,59.98,60.17,1098212,0
+TRMB.US,D,20220628,000000,60.36,60.92,58.81,59.06,1243354,0
+TRMB.US,D,20220629,000000,59.13,59.21,57.8,59.1,938379,0
+TRMB.US,D,20220630,000000,58.2,58.98,57.58,58.23,1578768,0
+TRMB.US,D,20220701,000000,58.21,58.76,56.86,57.99,977300,0
+TRMB.US,D,20220705,000000,56.79,58.44,56.03,58.44,866285,0
+TRMB.US,D,20220706,000000,58.79,58.965,57.77,58.49,868144,0
+TRMB.US,D,20220707,000000,58.95,60.545,58.07,60.31,1527494,0
+TRMB.US,D,20220708,000000,59.84,59.98,58.69,59.76,1082760,0
+TRMB.US,D,20220711,000000,59.27,59.53,58.26,58.89,922864,0
+TRMB.US,D,20220712,000000,58.96,59.42,57.37,57.52,981828,0
+TRMB.US,D,20220713,000000,56.39,57.64,55.725,57.42,685042,0
+TRMB.US,D,20220714,000000,56.73,57.28,55.35,56.97,1049812,0
+TRMB.US,D,20220715,000000,57.57,58.78,57.46,58.68,605917,0
+TRMB.US,D,20220718,000000,59.1,59.39,57.99,58.3,686751,0
+TRMB.US,D,20220719,000000,59.37,60.98,59.21,60.88,685180,0
+TRMB.US,D,20220720,000000,60.92,63.12,60.9,62.92,614977,0
+TRMB.US,D,20220721,000000,63.14,64.5,63.09,64.49,742751,0
+TRMB.US,D,20220722,000000,64.29,64.73,62.84,63.15,617264,0
+TRMB.US,D,20220725,000000,63.04,64.245,62.65,64.18,1786846,0
+TRMB.US,D,20220726,000000,64.07,64.17,63.54,64.13,894019,0
+TRMB.US,D,20220727,000000,64.61,66.17,64.49,65.84,817112,0
+TRMB.US,D,20220728,000000,65.84,67.74,65.53,67.71,630689,0
+TRMB.US,D,20220729,000000,67.19,69.68,66.59,69.43,1153248,0
+TRMB.US,D,20220801,000000,68.52,69.98,68.12,69.72,1180272,0
+TRMB.US,D,20220802,000000,69.03,69.81,68.47,68.55,1145917,0
+TRMB.US,D,20220803,000000,66.79,69.9467,65.81,69.73,935520,0
+TRMB.US,D,20220804,000000,69.9,70.5379,69.49,70.3,995173,0
+TRMB.US,D,20220805,000000,67.32,69.24,65.5,68.1,1553395,0
+TRMB.US,D,20220808,000000,68.45,69.11,67.86,68.24,985071,0
+TRMB.US,D,20220809,000000,67.6,68.69,67.29,68.1,879688,0
+TRMB.US,D,20220810,000000,69.19,70.39,67.08,70,851886,0
+TRMB.US,D,20220811,000000,70.6,71.3,69.95,70.32,918366,0
+TRMB.US,D,20220812,000000,70.74,71.76,70.58,71.74,682976,0
+TRMB.US,D,20220815,000000,71.56,72.24,71.07,71.68,670470,0
+TRMB.US,D,20220816,000000,71.12,72.09,70.86,71.91,664056,0
+TRMB.US,D,20220817,000000,71.15,71.235,70.2611,70.61,661391,0
+TRMB.US,D,20220818,000000,70.39,71.58,70.21,71.44,505451,0
+TRMB.US,D,20220819,000000,70.53,70.815,69.88,70.01,1016075,0
+TRMB.US,D,20220822,000000,68.98,69,67.03,67.25,753497,0
+TRMB.US,D,20220823,000000,67,67.89,66.94,66.96,572998,0
+TRMB.US,D,20220824,000000,66.96,68.245,66.96,68.17,670126,0
+TRMB.US,D,20220825,000000,68.49,69.42,67.68,69.4,664013,0
+TRMB.US,D,20220826,000000,69.22,69.44,65.98,66,908633,0
+TRMB.US,D,20220829,000000,65.27,65.85,64.72,64.81,598979,0
+TRMB.US,D,20220830,000000,64.94,65.325,63.71,63.91,633575,0
+TRMB.US,D,20220831,000000,64.53,64.77,62.67,63.25,1639847,0
+TRMB.US,D,20220901,000000,62.54,62.98,61.9,62.8,1041762,0
+TRMB.US,D,20220902,000000,63.82,64.02,61.81,62.12,809357,0
+TRMB.US,D,20220906,000000,62.19,62.19,60.04,60.22,1380189,0
+TRMB.US,D,20220907,000000,60.39,62.52,59.975,62.29,1059299,0
+TRMB.US,D,20220908,000000,61.1,61.66,60.58,61.39,1343675,0
+TRMB.US,D,20220909,000000,61.8,63.23,61.8,63.08,785298,0
+TRMB.US,D,20220912,000000,63.41,64.44,63.34,64.43,931081,0
+TRMB.US,D,20220913,000000,62.44,63.1,61.45,61.68,1235608,0
+TRMB.US,D,20220914,000000,61.71,62.13,60.41,61.22,1067791,0
+TRMB.US,D,20220915,000000,61.09,61.605,59.355,59.42,1140771,0
+TRMB.US,D,20220916,000000,58.96,58.96,58.06,58.68,1700893,0
+TRMB.US,D,20220919,000000,58.01,59.21,57.85,58.92,1141323,0
+TRMB.US,D,20220920,000000,58.42,58.86,57.31,58.46,1227384,0
+TRMB.US,D,20220921,000000,58.84,59.48,57.35,57.37,702799,0
+TRMB.US,D,20220922,000000,56.97,57.41,56.43,56.79,1159286,0
+TRMB.US,D,20220923,000000,56.45,56.79,55.43,56.38,1219652,0
+TRMB.US,D,20220926,000000,56.34,57.21,55.19,55.44,840726,0
+TRMB.US,D,20220927,000000,56.2,56.7329,54.66,55.25,732355,0
+TRMB.US,D,20220928,000000,55.34,57.28,55.11,56.92,891740,0
+TRMB.US,D,20220929,000000,55.93,56.05,54.81,55.26,1378973,0
+TRMB.US,D,20220930,000000,55.45,56.13,54.18,54.27,1345193,0
+TRMB.US,D,20221003,000000,54.81,56.65,54.6,56.22,1290121,0
+TRMB.US,D,20221004,000000,57.56,58.88,57.3,58.79,2017157,0
+TRMB.US,D,20221005,000000,57.86,58.48,57.09,57.61,7074450,0
+TRMB.US,D,20221006,000000,57.52,58.25,57.29,57.73,936693,0
+TRMB.US,D,20221007,000000,56.61,56.61,54.35,54.61,856310,0
+TRMB.US,D,20221010,000000,54.92,54.92,53.29,53.82,743137,0
+TRMB.US,D,20221011,000000,53.62,53.72,51.99,52.49,881513,0
+TRMB.US,D,20221012,000000,52.49,52.645,51.96,52,863313,0
+TRMB.US,D,20221013,000000,50.41,54.03,49.99,53.48,1204793,0
+TRMB.US,D,20221014,000000,54.23,54.61,52.19,52.3,871447,0
+TRMB.US,D,20221017,000000,53.68,54.68,53.395,54.5,1348912,0
+TRMB.US,D,20221018,000000,56.09,56.72,55.445,55.76,1203567,0
+TRMB.US,D,20221019,000000,55.09,55.43,54.33,54.83,619479,0
+TRMB.US,D,20221020,000000,54.7,55.6,53.335,53.49,687418,0
+TRMB.US,D,20221021,000000,53.88,55.98,53.38,55.88,832253,0
+TRMB.US,D,20221024,000000,56.01,56.41,55.41,56.1,755573,0
+TRMB.US,D,20221025,000000,56.29,58.2,56.29,58.15,697797,0
+TRMB.US,D,20221026,000000,58.14,59.24,57.8,58.03,569465,0
+TRMB.US,D,20221027,000000,58.57,59.73,57.99,58.24,858709,0
+TRMB.US,D,20221028,000000,58.38,60.42,58.26,60.24,792762,0
+TRMB.US,D,20221031,000000,59.58,60.43,59.37,60.16,1137342,0
+TRMB.US,D,20221101,000000,60.68,60.94,59.835,59.89,926989,0
+TRMB.US,D,20221102,000000,60.16,60.16,53.62,53.65,1937256,0
+TRMB.US,D,20221103,000000,52.94,52.94,50.65,52.06,1523146,0
+TRMB.US,D,20221104,000000,53.28,53.935,52.57,53.79,2008843,0
+TRMB.US,D,20221107,000000,54,57.46,53.74,57.2,6269362,0
+TRMB.US,D,20221108,000000,57.57,57.99,54.38,54.65,1489887,0
+TRMB.US,D,20221109,000000,54.11,54.22,53.29,54.05,1081658,0
+TRMB.US,D,20221110,000000,56.88,59.26,56.88,59.16,1280486,0
+TRMB.US,D,20221111,000000,59.33,62.4,59.33,62,1285705,0
+TRMB.US,D,20221114,000000,61.41,61.73,59.27,59.3,1497522,0
+TRMB.US,D,20221115,000000,60.5,60.68,59.31,59.83,1025663,0
+TRMB.US,D,20221116,000000,59.65,59.65,58.59,58.68,759409,0
+TRMB.US,D,20221117,000000,57.95,57.95,56.76,57.77,710356,0
+TRMB.US,D,20221118,000000,58.95,58.95,57.49,57.99,574853,0
+TRMB.US,D,20221121,000000,57.48,57.715,56.58,57.01,1534099,0
+TRMB.US,D,20221122,000000,57.45,57.88,56.185,57.78,750685,0
+TRMB.US,D,20221123,000000,58.07,59.1,57.97,58.71,730605,0
+TRMB.US,D,20221125,000000,58.53,58.8,58.12,58.54,362257,0
+TRMB.US,D,20221128,000000,57.76,58.3,57.22,57.46,869681,0
+TRMB.US,D,20221129,000000,57.85,57.85,55.785,56.39,832515,0
+TRMB.US,D,20221130,000000,56.53,59.91,55.95,59.75,2121804,0
+TRMB.US,D,20221201,000000,59.9,62,59.9,61.12,1301880,0
+TRMB.US,D,20221202,000000,59.56,61.225,59.56,61.04,633819,0
+TRMB.US,D,20221205,000000,60.35,60.72,59.55,59.85,1112035,0
+TRMB.US,D,20221206,000000,59.76,59.86,58.08,58.54,1283748,0
+TRMB.US,D,20221207,000000,57.9,58.62,56.95,57.48,1397143,0
+TRMB.US,D,20221208,000000,57.91,58.13,57.15,57.71,973533,0
+TRMB.US,D,20221209,000000,57.71,58.39,56.34,57.5,1751246,0
+TRMB.US,D,20221212,000000,57.5,58.88,57.19,58.78,1188929,0
+TRMB.US,D,20221213,000000,53.31,56.54,53.31,55.03,3277851,0
+TRMB.US,D,20221214,000000,54.86,56.04,53.73,54.56,1823661,0
+TRMB.US,D,20221215,000000,54.11,54.11,51.73,51.87,1464987,0
+TRMB.US,D,20221216,000000,51.2,51.25,49.33,49.83,3236963,0
+TRMB.US,D,20221219,000000,50.08,50.08,49.1651,49.56,1477371,0
+TRMB.US,D,20221220,000000,49.39,49.86,48.835,49.15,1087194,0
+TRMB.US,D,20221221,000000,49.49,50.26,49.01,49.81,1474650,0
+TRMB.US,D,20221222,000000,49.09,49.195,47.52,48.73,1020555,0
+TRMB.US,D,20221223,000000,48.57,48.9,48.1,48.54,593944,0
+TRMB.US,D,20221227,000000,48.52,49.44,48.08,49.02,736453,0
+TRMB.US,D,20221228,000000,49,49.53,48.5,48.56,976547,0
+TRMB.US,D,20221229,000000,49.3,50.72,48.52,50.48,845220,0
+TRMB.US,D,20221230,000000,49.98,50.63,49.325,50.56,800905,0
+TRMB.US,D,20230103,000000,51.11,51.71,50.025,50.6,920495,0
+TRMB.US,D,20230104,000000,51.41,51.7,50.02,50.8,1729000,0
+TRMB.US,D,20230105,000000,50.18,50.74,49.8,50.12,840529,0
+TRMB.US,D,20230106,000000,50.87,51.56,50.27,51.5,1316344,0
+TRMB.US,D,20230109,000000,52.29,53.24,51.76,52.24,1523710,0
+TRMB.US,D,20230110,000000,52.3,52.85,51.82,52.5,1370155,0
+TRMB.US,D,20230111,000000,52.99,53.81,52.63,53.26,1436040,0
+TRMB.US,D,20230112,000000,53.43,54.415,52.82,54.14,2822623,0
+TRMB.US,D,20230113,000000,53.7,54.565,52.69,54.51,842482,0
+TRMB.US,D,20230117,000000,54.7,55.58,54.48,55.43,1012519,0
+TRMB.US,D,20230118,000000,55.75,56.465,54.32,54.36,784015,0
+TRMB.US,D,20230119,000000,53.86,54.64,53.56,54.2,712483,0
+TRMB.US,D,20230120,000000,54.24,55.845,54.24,55.79,803179,0
+TRMB.US,D,20230123,000000,56.01,57.065,55.73,56.84,827353,0
+TRMB.US,D,20230124,000000,56.48,56.925,56.18,56.28,605669,0
+TRMB.US,D,20230125,000000,55.36,56.61,55,56.57,723226,0
+TRMB.US,D,20230126,000000,57.23,57.48,56.25,57.21,591903,0
+TRMB.US,D,20230127,000000,57.01,58.18,56.71,58.01,815003,0
+TRMB.US,D,20230130,000000,57.28,58.01,57.02,57.09,1039639,0
+TRMB.US,D,20230131,000000,57.03,58.11,56.78,58.06,945470,0
+TRMB.US,D,20230201,000000,58,60.56,57.9783,60.19,1001485,0
+TRMB.US,D,20230202,000000,61.26,62.01,60.82,61.71,1038996,0
+TRMB.US,D,20230203,000000,60.45,61.44,60.225,60.3,683100,0
+TRMB.US,D,20230206,000000,59.37,59.645,58.615,58.94,772590,0
+TRMB.US,D,20230207,000000,58.53,59.7,58.065,59.63,1356602,0
+TRMB.US,D,20230208,000000,58.31,58.92,55.97,56.24,2830620,0
+TRMB.US,D,20230209,000000,57.05,58.72,57,57.45,2007363,0
+TRMB.US,D,20230210,000000,56.73,57.18,55.23,55.68,1836772,0
+TRMB.US,D,20230213,000000,55.73,56.3,54.77,56.06,1453438,0
+TRMB.US,D,20230214,000000,55.66,56.4378,55.13,55.61,1269471,0
+TRMB.US,D,20230215,000000,55.12,56.4,54.945,56.21,2174479,0
+TRMB.US,D,20230216,000000,55.29,55.8,54.94,54.97,902090,0
+TRMB.US,D,20230217,000000,54.775,55.27,53.725,55.2,882092,0
+TRMB.US,D,20230221,000000,54.32,54.54,52.9,53.12,1077781,0
+TRMB.US,D,20230222,000000,53.04,53.32,52.565,52.98,1307704,0
+TRMB.US,D,20230223,000000,53.38,53.595,52.19,52.93,952878,0
+TRMB.US,D,20230224,000000,52.25,52.33,51.29,51.78,1242603,0
+TRMB.US,D,20230227,000000,52.26,52.26,51.5,51.67,878376,0
+TRMB.US,D,20230228,000000,51.34,52.81,51.27,52.06,2673693,0
+TRMB.US,D,20230301,000000,51.98,52.62,51.81,52.33,1145614,0
+TRMB.US,D,20230302,000000,51.97,52.24,51.52,52.23,1121293,0
+TRMB.US,D,20230303,000000,52.57,54.27,52.43,54.04,1268142,0
+TRMB.US,D,20230306,000000,54.24,54.295,52.91,53.05,913934,0
+TRMB.US,D,20230307,000000,51.82,52.22,50.91,51.16,1539535,0
+TRMB.US,D,20230308,000000,51.14,51.44,50.58,51.1,1288331,0
+TRMB.US,D,20230309,000000,51.03,51.4,49.68,49.76,1627223,0
+TRMB.US,D,20230310,000000,49.54,49.66,48,48.28,1620600,0
+TRMB.US,D,20230313,000000,47.62,48.14,47.09,47.68,1599743,0
+TRMB.US,D,20230314,000000,48.51,48.97,47.83,48.45,1380507,0
+TRMB.US,D,20230315,000000,47.83,49.02,47.22,48.94,1677314,0
+TRMB.US,D,20230316,000000,48.72,49.75,48.64,49.45,1520322,0
+TRMB.US,D,20230317,000000,49.13,49.155,48.13,48.75,3108515,0
+TRMB.US,D,20230320,000000,48.81,49.095,48.48,48.98,1066267,0
+TRMB.US,D,20230321,000000,49.39,50.03,49.065,49.9,825281,0
+TRMB.US,D,20230322,000000,49.78,50.3,48.51,48.53,878155,0
+TRMB.US,D,20230323,000000,48.82,49.73,48.35,48.69,900826,0
+TRMB.US,D,20230324,000000,48.5,49.54,48.16,49.44,1303479,0
+TRMB.US,D,20230327,000000,49.78,50.21,49.23,49.72,968317,0
+TRMB.US,D,20230328,000000,49.67,49.95,49.32,49.9,830179,0
+TRMB.US,D,20230329,000000,50.44,51.465,50.44,51.44,1090751,0
+TRMB.US,D,20230330,000000,52.04,52.29,51.02,51.31,2344655,0
+TRMB.US,D,20230331,000000,51.57,52.47,51.45,52.42,1580585,0
+TRMB.US,D,20230403,000000,51.91,52.235,51.46,51.75,1027446,0
+TRMB.US,D,20230404,000000,51.65,52.035,50.09,50.34,1155080,0
+TRMB.US,D,20230405,000000,50.33,50.33,49.0812,49.16,1001778,0
+TRMB.US,D,20230406,000000,48.8,49.31,48.18,48.96,1477916,0
+TRMB.US,D,20230410,000000,48.56,49.69,48.26,49.68,1094044,0
+TRMB.US,D,20230411,000000,49.92,50.05,49.29,49.67,1249602,0
+TRMB.US,D,20230412,000000,50.36,50.55,49.035,49.11,1102524,0
+TRMB.US,D,20230413,000000,49.52,49.88,49.09,49.78,846931,0
+TRMB.US,D,20230414,000000,49.62,50.23,48.55,48.93,783775,0
+TRMB.US,D,20230417,000000,48.83,48.9,48.34,48.69,1054734,0
+TRMB.US,D,20230418,000000,49.06,49.36,48.065,48.27,1656078,0
+TRMB.US,D,20230419,000000,47.89,48.23,47.46,47.6,1376042,0
+TRMB.US,D,20230420,000000,47.04,47.56,46.85,47.23,1034925,0
+TRMB.US,D,20230421,000000,47.23,47.6,46.92,47.46,846319,0
+TRMB.US,D,20230424,000000,47.46,47.63,46.95,47.51,937342,0
+TRMB.US,D,20230425,000000,47.14,47.14,45.67,45.82,1095624,0
+TRMB.US,D,20230426,000000,45.8,46.5025,45.56,46.15,958803,0
+TRMB.US,D,20230427,000000,46.51,46.68,46.04,46.66,891931,0
+TRMB.US,D,20230428,000000,46.69,47.25,46.69,47.1,942157,0
+TRMB.US,D,20230501,000000,47.17,47.46,46.78,46.91,1323434,0
+TRMB.US,D,20230502,000000,46.71,46.75,45.43,45.98,1835618,0
+TRMB.US,D,20230503,000000,47.09,48.57,46.13,47.41,2550594,0
+TRMB.US,D,20230504,000000,47.28,47.76,46.82,47.6,1559125,0
+TRMB.US,D,20230505,000000,48.49,48.6,47.67,48.05,1242736,0
+TRMB.US,D,20230508,000000,48.06,48.19,47.445,47.55,924127,0
+TRMB.US,D,20230509,000000,47.01,47.51,46.92,47.29,925276,0
+TRMB.US,D,20230510,000000,47.71,47.8899,46.96,47.66,866135,0
+TRMB.US,D,20230511,000000,47.46,47.74,46.52,46.74,825940,0
+TRMB.US,D,20230512,000000,46.9,46.95,46.34,46.74,897452,0
+TRMB.US,D,20230515,000000,46.82,47.92,46.47,47.81,734136,0
+TRMB.US,D,20230516,000000,47.5,47.75,46.61,46.7,1052555,0
+TRMB.US,D,20230517,000000,47.08,48.3272,46.84,48.13,1018027,0
+TRMB.US,D,20230518,000000,48.29,48.96,47.82,48.82,832359,0
+TRMB.US,D,20230519,000000,48.87,48.87,47.61,47.86,977846,0
+TRMB.US,D,20230522,000000,47.86,48.735,47.44,48.62,797346,0
+TRMB.US,D,20230523,000000,48.14,48.81,47.39,47.53,922460,0
+TRMB.US,D,20230524,000000,47.06,47.25,46.1,46.55,995027,0
+TRMB.US,D,20230525,000000,46.91,46.92,45.93,46.4,834580,0
+TRMB.US,D,20230526,000000,46.63,47.4,46.59,47.19,961048,0
+TRMB.US,D,20230530,000000,47.75,47.93,47.17,47.46,1027981,0
+TRMB.US,D,20230531,000000,47.08,47.67,46.41,46.67,2571294,0
+TRMB.US,D,20230601,000000,46.85,48.265,46.67,48.03,1530587,0
+TRMB.US,D,20230602,000000,48.51,49.7,48.3,49.56,1269510,0
+TRMB.US,D,20230605,000000,49.5,49.56,48.41,48.52,889762,0
+TRMB.US,D,20230606,000000,48.36,49.84,48.2311,49.58,751312,0
+TRMB.US,D,20230607,000000,49.85,51.41,49.78,51.17,1357838,0
+TRMB.US,D,20230608,000000,51.01,51.37,50.59,50.7,1202743,0
+TRMB.US,D,20230609,000000,50.91,51.1885,49.959,50.11,848108,0
+TRMB.US,D,20230612,000000,50.25,51.08,50,51.01,738790,0
+TRMB.US,D,20230613,000000,51.31,52.58,51.31,52.03,1789793,0
+TRMB.US,D,20230614,000000,52.07,52.6,51.82,51.92,1257120,0
+TRMB.US,D,20230615,000000,51.5,53.18,51.35,52.92,1099829,0
+TRMB.US,D,20230616,000000,53.36,53.43,52.64,52.67,1928924,0
+TRMB.US,D,20230620,000000,52.09,52.37,51.33,51.58,989207,0
+TRMB.US,D,20230621,000000,51.12,51.32,50.5617,50.67,1216158,0
+TRMB.US,D,20230622,000000,50.46,50.585,49.64,50.51,806521,0
+TRMB.US,D,20230623,000000,49.76,49.99,49.45,49.55,1113939,0
+TRMB.US,D,20230626,000000,49.77,50.855,49.66,50.61,896432,0
+TRMB.US,D,20230627,000000,50.62,51.77,50.34,51.67,805109,0
+TRMB.US,D,20230628,000000,51.52,52.435,51.42,52.28,1058359,0
+TRMB.US,D,20230629,000000,52.05,53.11,51.93,52.77,1370379,0
+TRMB.US,D,20230630,000000,53.29,53.68,52.93,52.94,1104119,0
+TRMB.US,D,20230703,000000,52.52,52.76,52,52.18,632103,0
+TRMB.US,D,20230705,000000,51.9,52.405,51.255,52.16,880846,0
+TRMB.US,D,20230706,000000,51.19,51.3763,50.68,51.28,1015802,0
+TRMB.US,D,20230707,000000,51.34,52.43,51.13,52.07,722419,0
+TRMB.US,D,20230710,000000,51.84,52.99,51.84,52.81,587362,0
+TRMB.US,D,20230711,000000,53,53.41,52.775,53.14,607753,0
+TRMB.US,D,20230712,000000,53.85,53.95,53.42,53.8,880325,0
+TRMB.US,D,20230713,000000,54,54.15,53.74,53.99,634279,0
+TRMB.US,D,20230714,000000,53.78,53.78,53.005,53.4,732101,0
+TRMB.US,D,20230717,000000,53.4,53.99,53.2,53.72,594504,0
+TRMB.US,D,20230718,000000,53.5,53.835,52.74,53.04,1011818,0
+TRMB.US,D,20230719,000000,53.05,53.72,52.89,53.67,1178066,0
+TRMB.US,D,20230720,000000,53.39,53.39,52.16,52.37,670196,0
+TRMB.US,D,20230721,000000,52.76,53.08,52.445,52.75,768702,0
+TRMB.US,D,20230724,000000,52.81,53.36,52.81,52.95,754888,0
+TRMB.US,D,20230725,000000,53.11,53.96,53.11,53.81,680575,0
+TRMB.US,D,20230726,000000,53.54,54.27,53.27,53.94,947680,0
+TRMB.US,D,20230727,000000,54.38,54.42,53.31,53.36,964458,0
+TRMB.US,D,20230728,000000,53.98,54.165,52.8,53.07,1027450,0
+TRMB.US,D,20230731,000000,53.11,53.9,53.11,53.8,927415,0
+TRMB.US,D,20230801,000000,53.22,53.62,52.8276,53.53,1362897,0
+TRMB.US,D,20230802,000000,53.06,54.015,52.7,53.76,1739599,0
+TRMB.US,D,20230803,000000,52.54,55.7006,52.54,55.51,2943139,0
+TRMB.US,D,20230804,000000,55.51,56.16,54.31,55.77,3074397,0
+TRMB.US,D,20230807,000000,55.85,55.95,54.09,55.07,1521625,0
+TRMB.US,D,20230808,000000,54.66,54.66,54.12,54.53,1381118,0
+TRMB.US,D,20230809,000000,54.4,54.79,54.03,54.41,1408974,0
+TRMB.US,D,20230810,000000,54.71,55.68,54.57,55.26,1986939,0
+TRMB.US,D,20230811,000000,55.62,55.71,55.105,55.59,2015845,0
+TRMB.US,D,20230814,000000,55.35,55.8755,55.231,55.52,1507001,0
+TRMB.US,D,20230815,000000,55.04,55.75,54.95,55.64,1510325,0
+TRMB.US,D,20230816,000000,55.25,55.58,53.97,54.1,2035903,0
+TRMB.US,D,20230817,000000,54.37,54.77,53.39,53.41,1064448,0
+TRMB.US,D,20230818,000000,52.66,53.005,52.35,52.78,1215256,0
+TRMB.US,D,20230821,000000,52.65,53.39,52.37,52.88,907210,0
+TRMB.US,D,20230822,000000,53,53.11,52.11,52.12,1108056,0
+TRMB.US,D,20230823,000000,52.19,53.24,51.78,53.22,1137170,0
+TRMB.US,D,20230824,000000,53.29,53.48,52.25,52.26,891095,0
+TRMB.US,D,20230825,000000,52.36,52.56,51.551,52.15,1382178,0
+TRMB.US,D,20230828,000000,52.46,53.31,52.39,53.26,813927,0
+TRMB.US,D,20230829,000000,53.19,54.57,52.76,54.24,1266747,0
+TRMB.US,D,20230830,000000,54,54.59,54,54.25,989858,0
+TRMB.US,D,20230831,000000,54.37,55.27,54.37,54.79,1658502,0
+TRMB.US,D,20230901,000000,55.35,55.78,54.92,55.06,1049604,0
+TRMB.US,D,20230905,000000,54.79,54.93,53.1026,53.47,1032653,0
+TRMB.US,D,20230906,000000,53.35,53.55,52.55,53.04,1122791,0
+TRMB.US,D,20230907,000000,52.41,52.41,51.65,52.04,1019231,0
+TRMB.US,D,20230908,000000,52,52.28,50.855,50.98,1113535,0
+TRMB.US,D,20230911,000000,51.28,51.38,50.71,50.79,921425,0
+TRMB.US,D,20230912,000000,50.34,51.0899,50.17,50.49,904992,0
+TRMB.US,D,20230913,000000,50.35,50.79,50.19,50.37,1031590,0
+TRMB.US,D,20230914,000000,50.54,51.92,50.54,51.69,1698493,0
+TRMB.US,D,20230915,000000,51.59,51.66,51.16,51.34,2194295,0
+TRMB.US,D,20230918,000000,51.2,52.22,51.195,52.12,1013867,0
+TRMB.US,D,20230919,000000,52.2,52.57,51.73,52.31,1019595,0
+TRMB.US,D,20230920,000000,52.72,53.27,52.26,52.27,1343527,0
+TRMB.US,D,20230921,000000,51.75,51.825,50.83,50.86,1481395,0
+TRMB.US,D,20230922,000000,51.08,51.49,50.19,50.22,1217723,0
+TRMB.US,D,20230925,000000,50.12,50.7584,49.91,50.16,789631,0
+TRMB.US,D,20230926,000000,49.83,50.09,49.07,49.16,788552,0
+TRMB.US,D,20230927,000000,49.5,49.75,48.795,49.21,890825,0
+TRMB.US,D,20230928,000000,49.55,53.11,49.55,52.41,2735209,0
+TRMB.US,D,20230929,000000,54.15,55.54,53.79,53.86,2734111,0
+TRMB.US,D,20231002,000000,53.53,53.675,52.55,52.84,1570674,0
+TRMB.US,D,20231003,000000,52.62,52.91,51.61,51.75,1537245,0
+TRMB.US,D,20231004,000000,51.95,52.44,51.48,52.3,1978158,0
+TRMB.US,D,20231005,000000,52.34,52.67,51.1,51.4,1005667,0
+TRMB.US,D,20231006,000000,51.09,51.835,50.57,51.34,1228605,0
+TRMB.US,D,20231009,000000,50.91,51.94,50.72,51.82,1947450,0
+TRMB.US,D,20231010,000000,51.91,52.62,51.835,52.07,1219256,0
+TRMB.US,D,20231011,000000,52.21,52.78,52.15,52.53,652135,0
+TRMB.US,D,20231012,000000,52.62,52.67,49.99,50.28,1008102,0
+TRMB.US,D,20231013,000000,50.28,50.51,49.71,49.91,981226,0
+TRMB.US,D,20231016,000000,50.15,50.79,49.73,50.7,797301,0
+TRMB.US,D,20231017,000000,50.13,51.2,50.02,50.49,1109434,0
+TRMB.US,D,20231018,000000,50.04,51.84,49.5,51.57,2827248,0
+TRMB.US,D,20231019,000000,51.73,51.99,49.35,49.53,1300669,0
+TRMB.US,D,20231020,000000,49.4,49.41,48.525,48.79,1036217,0
+TRMB.US,D,20231023,000000,48.68,49.255,48.25,48.41,612454,0
+TRMB.US,D,20231024,000000,48.59,49,48.14,48.45,703445,0
+TRMB.US,D,20231025,000000,48,48,46.92,47.24,1057969,0
+TRMB.US,D,20231026,000000,47.29,47.94,46.83,46.85,1225562,0
+TRMB.US,D,20231027,000000,46.92,47,45.81,46.08,1663679,0
+TRMB.US,D,20231030,000000,46.26,46.58,45.68,46.36,1653996,0
+TRMB.US,D,20231031,000000,46.32,47.19,46.17,47.13,1245467,0
+TRMB.US,D,20231101,000000,45.65,46.25,39.57,40.96,5519172,0
+TRMB.US,D,20231102,000000,41.28,42.5316,40.72,41.84,2529919,0
+TRMB.US,D,20231103,000000,42.66,43.62,42.3,42.41,1396182,0
+TRMB.US,D,20231106,000000,42.49,42.645,41.56,41.81,1693676,0
+TRMB.US,D,20231107,000000,41.81,43.34,41.64,42.45,1861305,0
+TRMB.US,D,20231108,000000,42.45,43.305,41.96,42.02,1506714,0
+TRMB.US,D,20231109,000000,42.18,42.33,41.19,41.23,1604968,0
+TRMB.US,D,20231110,000000,41.32,41.85,40.87,41.85,1378684,0
+TRMB.US,D,20231113,000000,41.53,41.65,40.79,40.82,1665263,0
+TRMB.US,D,20231114,000000,41.95,42.63,41.425,42.54,4342805,0
+TRMB.US,D,20231115,000000,42.62,43.91,42.54,43.37,1915417,0
+TRMB.US,D,20231116,000000,43.16,43.59,42.56,42.81,2363948,0
+TRMB.US,D,20231117,000000,43.34,43.7048,42.83,43.33,1832227,0
+TRMB.US,D,20231120,000000,43.38,44.15,43.33,43.93,1401500,0
+TRMB.US,D,20231121,000000,43.61,43.69,42.85,43.25,1042469,0
+TRMB.US,D,20231122,000000,43.52,43.89,43.28,43.68,868876,0
+TRMB.US,D,20231124,000000,43.6,44.2162,43.515,44.14,425290,0
+TRMB.US,D,20231127,000000,43.76,44.415,43.7,44.4,1513458,0
+TRMB.US,D,20231128,000000,44.28,44.685,44.05,44.66,2274614,0
+TRMB.US,D,20231129,000000,45.02,46.17,44.89,45.92,2983886,0
+TRMB.US,D,20231130,000000,46.01,46.47,45.75,46.4,3463196,0
+TRMB.US,D,20231201,000000,46.28,47.5,46.14,47.355,1642962,0
+TRMB.US,D,20231204,000000,47.09,47.6,46.51,46.81,1417647,0
+TRMB.US,D,20231205,000000,46.41,46.41,45.61,45.94,1203913,0
+TRMB.US,D,20231206,000000,46.4,47.06,46.09,46.21,802860,0
+TRMB.US,D,20231207,000000,46.33,46.87,46.06,46.75,940403,0
+TRMB.US,D,20231208,000000,46.57,47.48,46.28,46.9,924986,0
+TRMB.US,D,20231211,000000,46.85,48.72,46.71,48.045,2275935,0
+TRMB.US,D,20231212,000000,48.1,48.545,47.67,48.09,2001200,0
+TRMB.US,D,20231213,000000,47.96,49.6,47.2,49.22,1390607,0
+TRMB.US,D,20231214,000000,49.98,51.85,49.9,51.78,2331487,0
+TRMB.US,D,20231215,000000,51.33,51.84,51,51.77,4135823,0
+TRMB.US,D,20231218,000000,51.85,51.95,51.34,51.65,1848689,0
+TRMB.US,D,20231219,000000,51.96,52.7,51.825,52.44,1876562,0
+TRMB.US,D,20231220,000000,52.22,52.86,51.39,51.42,848466,0
+TRMB.US,D,20231221,000000,52.01,52.4,51.59,52.36,924802,0
+TRMB.US,D,20231222,000000,52.51,53.025,52,52.44,785232,0
+TRMB.US,D,20231226,000000,52.46,53.27,52.435,53.19,735336,0
+TRMB.US,D,20231227,000000,53.32,53.74,53.15,53.33,727412,0
+TRMB.US,D,20231228,000000,53.35,53.65,53.0801,53.64,1269567,0
+TRMB.US,D,20231229,000000,53.45,53.86,53.13,53.2,769649,0
+TRMB.US,D,20240102,000000,52.6,52.74,52.03,52.45,1145062,0
+TRMB.US,D,20240103,000000,52.05,52.05,50.51,50.58,777899,0
+TRMB.US,D,20240104,000000,50.42,51.47,50.23,51.02,1146420,0
+TRMB.US,D,20240105,000000,50.79,51.49,50.38,50.77,1125072,0
+TRMB.US,D,20240108,000000,50.77,51.685,50.48,51.64,603500,0
+TRMB.US,D,20240109,000000,51.05,51.45,50.71,51.14,892346,0
+TRMB.US,D,20240110,000000,50.98,51.1503,50.52,50.95,683800,0
+TRMB.US,D,20240111,000000,50.95,51.535,50.77,51.5,686532,0
+TRMB.US,D,20240112,000000,51.83,51.99,50.78,51.26,710151,0
+TRMB.US,D,20240116,000000,50.82,50.89,50.06,50.31,1576610,0
+TRMB.US,D,20240117,000000,49.69,50,48.74,49.3,893630,0
+TRMB.US,D,20240118,000000,49.45,49.7694,48.6,49.4,1066384,0
+TRMB.US,D,20240119,000000,49.77,50.15,48.985,50.01,817953,0
+TRMB.US,D,20240122,000000,50.4,51.0625,50.24,50.48,665711,0
+TRMB.US,D,20240123,000000,50.73,51.33,50.45,51.22,1495400,0
+TRMB.US,D,20240124,000000,51.56,51.61,50.68,50.74,1065081,0
+TRMB.US,D,20240125,000000,51.24,51.775,51.018,51.69,855588,0
+TRMB.US,D,20240126,000000,51.75,51.93,50.93,50.98,742142,0
+TRMB.US,D,20240129,000000,50.88,51.66,50.6,51.58,930220,0
+TRMB.US,D,20240130,000000,52.19,52.97,51.86,52.84,2083767,0
+TRMB.US,D,20240131,000000,52.51,52.51,50.86,50.86,1555616,0
+TRMB.US,D,20240201,000000,50.93,52.52,50.59,52.39,1097536,0
+TRMB.US,D,20240202,000000,51.97,52.865,51.66,52.59,939992,0
+TRMB.US,D,20240205,000000,52.06,52.175,51.08,51.64,1351642,0
+TRMB.US,D,20240206,000000,51.87,52.15,51.49,51.69,865335,0
+TRMB.US,D,20240207,000000,51.75,52,51.17,51.91,1485989,0
+TRMB.US,D,20240208,000000,51.91,52.385,51.677,52.08,1031306,0
+TRMB.US,D,20240209,000000,52.09,52.6426,51.73,52.51,1597402,0
+TRMB.US,D,20240212,000000,49.79,55.5,49.6,54.69,3722299,0
+TRMB.US,D,20240213,000000,54.75,57.15,54.555,55.96,4016793,0
+TRMB.US,D,20240214,000000,56.32,58.3,56.31,58.21,3573543,0
+TRMB.US,D,20240215,000000,59.03,60.405,59,60.15,2447211,0
+TRMB.US,D,20240216,000000,59.75,60.89,59.68,60.29,1989957,0
+TRMB.US,D,20240220,000000,59.58,60.6,59.44,60.13,2131859,0
+TRMB.US,D,20240221,000000,59.81,60.65,59.59,60.31,1954959,0
+TRMB.US,D,20240222,000000,60.67,61.92,60.05,61.4,1798298,0
+TRMB.US,D,20240223,000000,61.57,62.11,61.025,61.46,1314843,0
+TRMB.US,D,20240226,000000,61.22,62.37,61.15,61.81,1422896,0
+TRMB.US,D,20240227,000000,62.1,62.49,61.365,61.78,1116442,0
+TRMB.US,D,20240228,000000,61.33,62.46,60.7,60.91,1573206,0
+TRMB.US,D,20240229,000000,61.05,61.47,60.72,61.19,2728500,0
+TRMB.US,D,20240301,000000,61.24,62.39,60.77,62.35,1660396,0
+TRMB.US,D,20240304,000000,62.3,62.7,61.84,62.55,958491,0
+TRMB.US,D,20240305,000000,62.24,62.93,61.54,61.79,1138274,0
+TRMB.US,D,20240306,000000,62.19,62.67,61.76,62.43,1045773,0
+TRMB.US,D,20240307,000000,62.59,63.07,62.25,62.5,878457,0
+TRMB.US,D,20240308,000000,63.01,63.89,62.72,63.09,1617849,0
+TRMB.US,D,20240311,000000,63.09,63.57,62.44,62.84,1050736,0
+TRMB.US,D,20240312,000000,62.93,63.9282,62.734,63.42,1073406,0
+TRMB.US,D,20240313,000000,63.45,63.81,63.13,63.33,1137288,0
+TRMB.US,D,20240314,000000,63.47,63.47,61.61,62.33,1467844,0
+TRMB.US,D,20240315,000000,61.88,62.66,61.88,62.07,2861709,0
+TRMB.US,D,20240318,000000,62.43,62.985,62.14,62.45,1019917,0
+TRMB.US,D,20240319,000000,62.22,63.56,61.95,63.47,1166556,0
+TRMB.US,D,20240320,000000,63.57,63.95,62.9,63.74,911544,0
+TRMB.US,D,20240321,000000,64,65.55,63.81,64.69,1114802,0
+TRMB.US,D,20240322,000000,64.4,64.71,64.11,64.2,715077,0
+TRMB.US,D,20240325,000000,64.18,64.36,62.98,63.1,1091548,0
+TRMB.US,D,20240326,000000,63.3,64.55,63.13,63.44,1460276,0
+TRMB.US,D,20240327,000000,63.61,64.18,62.48,63.3,2220078,0
+TRMB.US,D,20240328,000000,63.38,64.63,62.63,64.36,2964567,0
+TRMB.US,D,20240401,000000,64.19,64.27,63.12,63.17,909987,0
+TRMB.US,D,20240402,000000,62.79,62.99,62.2,62.83,861787,0
+TRMB.US,D,20240403,000000,62.46,63.485,62,62.35,1296276,0
+TRMB.US,D,20240404,000000,63.01,63.63,61.44,61.49,1208710,0
+TRMB.US,D,20240405,000000,61.25,61.74,60.85,61.45,2794043,0
+TRMB.US,D,20240408,000000,61.78,62.56,61.59,62.18,3046914,0
+TRMB.US,D,20240409,000000,62.5,63.16,62.13,62.97,1533672,0
+TRMB.US,D,20240410,000000,61.53,62.13,61.15,61.52,977785,0
+TRMB.US,D,20240411,000000,61.78,62.24,61.37,62.03,1333746,0
+TRMB.US,D,20240412,000000,61.36,61.52,60.23,60.54,1030455,0
+TRMB.US,D,20240415,000000,61.14,61.4,59.252,59.41,1018415,0
+TRMB.US,D,20240416,000000,59.08,59.32,58.61,58.92,897263,0
+TRMB.US,D,20240417,000000,59.43,59.54,58.435,58.49,852492,0
+TRMB.US,D,20240418,000000,58.53,58.69,57.75,57.86,905854,0
+TRMB.US,D,20240419,000000,58.04,58.61,57.73,57.97,842910,0
+TRMB.US,D,20240422,000000,58.78,59.26,58.05,58.94,861326,0
+TRMB.US,D,20240423,000000,58.84,60,58.76,59.69,808747,0
+TRMB.US,D,20240424,000000,59.53,59.89,58.97,59.51,1061077,0
+TRMB.US,D,20240425,000000,59.01,59.23,58.3,59.21,1637883,0
+TRMB.US,D,20240426,000000,59.43,60.41,59.28,60.15,790686,0
+TRMB.US,D,20240429,000000,60.14,60.705,60.14,60.67,817667,0
+TRMB.US,D,20240430,000000,60.23,60.8,59.67,60.07,1289999,0
+TRMB.US,D,20240501,000000,60.09,60.09,58.56,58.59,1074142,0
+TRMB.US,D,20240502,000000,58.96,60.22,58.315,60.09,1676718,0
+TRMB.US,D,20240503,000000,60.09,60.265,55.435,55.93,3315510,0
+TRMB.US,D,20240506,000000,56.83,56.83,55.23,56.2,3006039,0
+TRMB.US,D,20240507,000000,56.58,58.04,56.41,57,2326133,0
+TRMB.US,D,20240508,000000,56.55,56.76,55.82,56.54,1471234,0
+TRMB.US,D,20240509,000000,56.55,57.03,56.44,56.78,1286629,0
+TRMB.US,D,20240510,000000,56.96,57.265,56.49,56.8,1034709,0
+TRMB.US,D,20240513,000000,57.18,57.66,57.01,57.06,1066099,0
+TRMB.US,D,20240514,000000,57.55,57.87,57.035,57.09,1175710,0
+TRMB.US,D,20240515,000000,57.54,57.76,57.065,57.68,1119138,0
+TRMB.US,D,20240516,000000,57.38,57.68,56.88,57.25,1880779,0
+TRMB.US,D,20240517,000000,57.71,57.71,56.47,57.09,1180673,0
+TRMB.US,D,20240520,000000,56.93,57.43,56.71,57.32,1075697,0
+TRMB.US,D,20240521,000000,56.79,57.48,56.79,57.3,967917,0
+TRMB.US,D,20240522,000000,57.48,58.62,57.4195,57.6,2216927,0
+TRMB.US,D,20240523,000000,57.69,57.69,56.69,56.87,847702,0
+TRMB.US,D,20240524,000000,57.37,57.37,56.62,56.8,671234,0
+TRMB.US,D,20240528,000000,56.8,56.8,55.692,55.82,976585,0
+TRMB.US,D,20240529,000000,55.27,56.16,55.14,55.7,1036606,0
+TRMB.US,D,20240530,000000,55.81,56.02,55.43,55.5,973691,0
+TRMB.US,D,20240531,000000,55.49,55.9,54.8,55.68,1994354,0
+TRMB.US,D,20240603,000000,55.68,55.92,53.9,54.5,1409329,0
+TRMB.US,D,20240604,000000,54.26,54.56,53.92,54,918638,0
+TRMB.US,D,20240605,000000,54.35,54.66,53.91,54.44,1428303,0
+TRMB.US,D,20240606,000000,54.44,55.6,54.045,55.57,1779710,0
+TRMB.US,D,20240607,000000,55.2,55.65,54.4625,54.99,1520436,0
+TRMB.US,D,20240610,000000,54.62,55.5,54.39,55.36,1509624,0
+TRMB.US,D,20240611,000000,55.28,55.57,54.89,55.3,5166806,0
+TRMB.US,D,20240612,000000,56.23,56.655,55.76,56.09,1289655,0
+TRMB.US,D,20240613,000000,55.98,55.98,55.22,55.72,755712,0
+TRMB.US,D,20240614,000000,55.42,55.42,54.16,54.81,1013807,0
+TRMB.US,D,20240617,000000,54.81,55.78,54.375,55.72,1180413,0
+TRMB.US,D,20240618,000000,55.72,55.72,55.075,55.51,1148606,0
+TRMB.US,D,20240620,000000,55.73,55.99,55.12,55.75,1050766,0
+TRMB.US,D,20240621,000000,55.72,56.35,55.0875,56.14,3544378,0
+TRMB.US,D,20240624,000000,56.01,56.92,55.8,56.13,922198,0
+TRMB.US,D,20240625,000000,55.98,56.3,55.035,55.54,843084,0
+TRMB.US,D,20240626,000000,55.28,55.51,54.39,55.18,929920,0
+TRMB.US,D,20240627,000000,54.27,55.61,54.27,55.42,700426,0
+TRMB.US,D,20240628,000000,55.57,56.24,55.3,55.92,1390794,0
+TRMB.US,D,20240701,000000,55.86,56,55.33,55.69,1413249,0
+TRMB.US,D,20240702,000000,55.86,56.9,55.54,56.22,935478,0
+TRMB.US,D,20240703,000000,56.27,56.51,55.51,55.51,839432,0
+TRMB.US,D,20240705,000000,55.55,56.16,55.22,55.89,717735,0
+TRMB.US,D,20240708,000000,56.12,56.7,55.79,56.29,742151,0
+TRMB.US,D,20240709,000000,56.2,56.2,55.18,55.23,754395,0
+TRMB.US,D,20240710,000000,55.32,55.65,54.97,55.35,849106,0
+TRMB.US,D,20240711,000000,55.81,56.46,55.46,56.25,938104,0
+TRMB.US,D,20240712,000000,56.51,57.82,56.22,57.35,971684,0
+TRMB.US,D,20240715,000000,57.35,57.89,57,57.29,851686,0
+TRMB.US,D,20240716,000000,57.55,58.71,57.28,58.61,786751,0
+TRMB.US,D,20240717,000000,58.32,59,58.09,58.15,852671,0
+TRMB.US,D,20240718,000000,57.98,58.52,57.1,57.27,1311489,0
+TRMB.US,D,20240719,000000,57.47,57.57,55.69,55.98,845173,0
+TRMB.US,D,20240722,000000,56.4,57.32,56.21,57.3,778867,0
+TRMB.US,D,20240723,000000,57.16,57.51,56.96,57.11,678209,0
+TRMB.US,D,20240724,000000,57.11,57.49,55.58,55.7,1321293,0
+TRMB.US,D,20240725,000000,55.7,55.88,54.66,54.7,2067494,0
+TRMB.US,D,20240726,000000,54.92,55.39,54.57,55.36,1258068,0
+TRMB.US,D,20240729,000000,55.54,55.54,54.79,55,944658,0
+TRMB.US,D,20240730,000000,55.46,55.71,53.93,54.2,1506166,0
+TRMB.US,D,20240731,000000,54.91,55.445,54.42,54.54,2281717,0
+TRMB.US,D,20240801,000000,54.54,54.71,52.375,52.51,1576871,0
+TRMB.US,D,20240802,000000,51.39,51.4809,50.025,50.86,2058111,0
+TRMB.US,D,20240805,000000,49.47,50.28,48.645,49.82,2171744,0
+TRMB.US,D,20240806,000000,50.35,52.72,49.84,51.53,2698561,0
+TRMB.US,D,20240807,000000,52.06,53.12,50.52,50.59,2821191,0
+TRMB.US,D,20240808,000000,50.77,51.74,50.76,51.54,1289335,0
+TRMB.US,D,20240809,000000,51.61,51.95,51.03,51.65,1286625,0
+TRMB.US,D,20240812,000000,51.53,52.45,51.3,52.11,2137704,0
+TRMB.US,D,20240813,000000,52.47,53.42,52.22,52.64,1423592,0
+TRMB.US,D,20240814,000000,52.74,53.4899,52.54,53.17,1230483,0
+TRMB.US,D,20240815,000000,54,54.13,53.4602,54.04,1402993,0
+TRMB.US,D,20240816,000000,53.78,54.7,53.46,54.37,840093,0
+TRMB.US,D,20240819,000000,54.74,55.95,54.715,55.89,1236076,0
+TRMB.US,D,20240820,000000,56,56.4,55.87,56.09,1180809,0
+TRMB.US,D,20240821,000000,56.38,56.59,55.88,56.48,705456,0
+TRMB.US,D,20240822,000000,56.48,56.74,55.921,56.05,863705,0
+TRMB.US,D,20240823,000000,56.56,57.08,56.4,56.99,696642,0
+TRMB.US,D,20240826,000000,57.08,57.46,56.615,56.71,552395,0
+TRMB.US,D,20240827,000000,56.31,56.73,56.11,56.6,659556,0
+TRMB.US,D,20240828,000000,56.5,56.83,56.035,56.13,798426,0
+TRMB.US,D,20240829,000000,56.2,57.085,55.91,56.35,795819,0
+TRMB.US,D,20240830,000000,56.81,57.01,56.45,56.69,1581330,0
+TRMB.US,D,20240903,000000,56.1,56.5,54.775,54.94,1328910,0
+TRMB.US,D,20240904,000000,54.81,55.59,54.76,55.49,1325625,0
+TRMB.US,D,20240905,000000,55.35,55.88,55.01,55.78,1294350,0
+TRMB.US,D,20240906,000000,55.81,55.965,54.09,54.15,2296679,0
+TRMB.US,D,20240909,000000,54.73,55.58,54.11,54.31,1185571,0
+TRMB.US,D,20240910,000000,54.42,55.32,53.82,55.22,1385000,0
+TRMB.US,D,20240911,000000,55.13,55.61,53.565,54.91,1125249,0
+TRMB.US,D,20240912,000000,55.11,55.795,54.755,55.68,880238,0
+TRMB.US,D,20240913,000000,55.96,56.78,55.93,56.5,750165,0
+TRMB.US,D,20240916,000000,56.59,58.7,56.59,58.41,1284074,0
+TRMB.US,D,20240917,000000,58.5,59.09,58.12,58.31,1070688,0
+TRMB.US,D,20240918,000000,58.49,59.12,57.69,58.05,1020754,0
+TRMB.US,D,20240919,000000,59.5,60.63,59.04,60.2,1410710,0
+TRMB.US,D,20240920,000000,59.88,59.93,57.93,58.57,4155802,0
+TRMB.US,D,20240923,000000,58.85,59.0922,58.33,58.57,982970,0
+TRMB.US,D,20240924,000000,58.67,58.91,58.09,58.52,994605,0
+TRMB.US,D,20240925,000000,58.38,59.41,58.38,59.12,1751581,0
+TRMB.US,D,20240926,000000,59.83,60.72,59.78,60.51,1803682,0
+TRMB.US,D,20240927,000000,60.94,62.64,60.88,61.65,2065879,0
+TRMB.US,D,20240930,000000,61.35,62.14,61.1,62.09,1648229,0
+TRMB.US,D,20241001,000000,61.8,61.8,60.03,60.79,2284926,0
+TRMB.US,D,20241002,000000,60.76,62.87,60.65,62.48,2491364,0
+TRMB.US,D,20241003,000000,62.07,62.637,61.3,61.59,1479824,0
+TRMB.US,D,20241004,000000,62.48,62.6,61.3301,62.14,1110248,0
+TRMB.US,D,20241007,000000,61.97,62.1,61.16,61.51,1093697,0
+TRMB.US,D,20241008,000000,61.29,61.68,61.15,61.48,950144,0
+TRMB.US,D,20241009,000000,61.64,62.535,61.36,62.23,770289,0
+TRMB.US,D,20241010,000000,62.04,62.075,61.31,61.74,1027202,0
+TRMB.US,D,20241011,000000,61.72,63.21,61.72,63.01,1436370,0
+TRMB.US,D,20241014,000000,62.98,63.26,62.54,63.05,725610,0
+TRMB.US,D,20241015,000000,63.09,63.33,61.638,61.72,874152,0
+TRMB.US,D,20241016,000000,61.75,61.99,61.02,61.07,930771,0
+TRMB.US,D,20241017,000000,61.17,61.5,60.57,61.43,798972,0
+TRMB.US,D,20241018,000000,61.62,61.86,61.25,61.77,755269,0
+TRMB.US,D,20241021,000000,61.77,61.78,60.67,60.77,540365,0
+TRMB.US,D,20241022,000000,60.3,60.625,60.11,60.21,666647,0
+TRMB.US,D,20241023,000000,60.1,60.5,59.52,60.3,726768,0
+TRMB.US,D,20241024,000000,60.6,60.95,60.05,60.56,904354,0
+TRMB.US,D,20241025,000000,60.82,61.25,60.8,60.9,725077,0
+TRMB.US,D,20241028,000000,61.19,61.8581,61.09,61.35,748654,0
+TRMB.US,D,20241029,000000,61.03,61.83,61,61.66,874104,0
+TRMB.US,D,20241030,000000,61.63,62.17,61.32,61.36,923156,0
+TRMB.US,D,20241031,000000,61.31,61.515,60.33,60.5,1120510,0
+TRMB.US,D,20241101,000000,60.64,61.85,60.46,61.21,896212,0
+TRMB.US,D,20241104,000000,60.83,61.84,60.75,61.31,838410,0
+TRMB.US,D,20241105,000000,60.99,61.62,60.48,61.62,1173695,0
+TRMB.US,D,20241106,000000,65.01,73.17,65.01,72.64,4369132,0
+TRMB.US,D,20241107,000000,72.65,73.09,71.31,72.14,1719899,0
+TRMB.US,D,20241108,000000,71.37,73.03,71.17,72.65,1395675,0
+TRMB.US,D,20241111,000000,73,73.81,72.39,73.36,918560,0
+TRMB.US,D,20241112,000000,73.27,74.22,72.58,72.81,1286998,0
+TRMB.US,D,20241113,000000,72.7,73.21,72.21,72.61,1431098,0
+TRMB.US,D,20241114,000000,71.95,72.56,70.59,70.74,949915,0
+TRMB.US,D,20241115,000000,70.29,70.88,69.565,70.62,1155009,0
+TRMB.US,D,20241118,000000,70.69,70.81,69.4385,69.88,1420029,0
+TRMB.US,D,20241119,000000,69.06,70,68.91,69.67,1189558,0
+TRMB.US,D,20241120,000000,70,70.51,69.135,70.48,1263276,0
+TRMB.US,D,20241121,000000,70.5,72.13,70.4,71.43,1643403,0
+TRMB.US,D,20241122,000000,71.32,72.52,71,72.32,1519570,0
+TRMB.US,D,20241125,000000,72.65,74.12,72.4401,72.95,1597817,0
+TRMB.US,D,20241126,000000,72.68,72.8,72.19,72.37,1006058,0
+TRMB.US,D,20241127,000000,72.4,72.82,72.15,72.43,917428,0
+TRMB.US,D,20241129,000000,72.29,73.42,72.27,72.97,561091,0
+TRMB.US,D,20241202,000000,72.91,73.37,72.34,73.08,1151770,0
+TRMB.US,D,20241203,000000,73.17,74.56,72.83,73.95,1520326,0
+TRMB.US,D,20241204,000000,76.895,76.97,74.39,75.28,2152688,0
+TRMB.US,D,20241205,000000,75.58,75.79,74.48,75.4,1816971,0
+TRMB.US,D,20241206,000000,75.73,75.92,74.58,74.86,1131514,0
+TRMB.US,D,20241209,000000,74.98,75.61,74.01,74.61,1000731,0
+TRMB.US,D,20241210,000000,74.84,75.79,73.811,74.12,1394251,0
+TRMB.US,D,20241211,000000,74.33,74.465,73.335,73.96,1429253,0
+TRMB.US,D,20241212,000000,73.62,75.56,73.62,74.87,1856247,0
+TRMB.US,D,20241213,000000,74.41,74.97,73.26,73.59,1086890,0
+TRMB.US,D,20241216,000000,74.05,74.98,73.715,74.24,1368884,0
+TRMB.US,D,20241217,000000,73.77,73.87,72.53,72.89,1218332,0
+TRMB.US,D,20241218,000000,73,73.71,70.44,70.69,1665537,0
+TRMB.US,D,20241219,000000,70.88,71.58,70.525,70.74,1406718,0
+TRMB.US,D,20241220,000000,70.43,72.1,70.05,71.64,3454388,0
+TRMB.US,D,20241223,000000,71.65,71.83,70.59,71.17,854523,0
+TRMB.US,D,20241224,000000,70.96,71.97,70.96,71.87,268813,0
+TRMB.US,D,20241226,000000,71.51,72.385,71.36,72.3,500473,0
+TRMB.US,D,20241227,000000,71.75,72.5625,70.8848,71.2,608748,0
+TRMB.US,D,20241230,000000,70.55,71.16,69.65,70.43,754978,0
+TRMB.US,D,20241231,000000,70.68,71.03,70.305,70.66,672748,0
+TRMB.US,D,20250102,000000,70.71,71.08,69.23,69.71,1340536,0
+TRMB.US,D,20250103,000000,70.28,70.819,69.71,70.57,939035,0
+TRMB.US,D,20250106,000000,70.62,72.275,70.3,71.1,1412048,0
+TRMB.US,D,20250107,000000,71.26,73.16,71.26,72.02,2115123,0
+TRMB.US,D,20250108,000000,71.42,72.65,71.03,72.54,1153815,0
+TRMB.US,D,20250110,000000,71.66,72.38,70.05,70.23,1714843,0
+TRMB.US,D,20250113,000000,69.21,70.4,68.485,70.27,1033499,0
+TRMB.US,D,20250114,000000,70.28,72.07,70.22,71.56,1173371,0
+TRMB.US,D,20250115,000000,72.95,73.175,72.17,72.72,823765,0
+TRMB.US,D,20250116,000000,72.85,74.13,72.72,73.9,1114701,0
+TRMB.US,D,20250117,000000,74.94,75.13,74.15,74.92,1010659,0
+TRMB.US,D,20250121,000000,75.5,76.505,75.31,76.43,1341898,0
+TRMB.US,D,20250122,000000,76.74,77.73,76.16,77.4,1098617,0
+TRMB.US,D,20250123,000000,77.12,77.57,76.44,77.49,1210375,0
+TRMB.US,D,20250124,000000,77.5,77.78,77,77.42,895282,0
+TRMB.US,D,20250127,000000,75.31,76.83,75.31,75.96,2052132,0
+TRMB.US,D,20250128,000000,76.03,76.03,74.45,75.27,1303364,0
+TRMB.US,D,20250129,000000,75.42,75.58,74.41,74.77,1212458,0
+TRMB.US,D,20250130,000000,75.69,76.3242,74.97,75.38,1305543,0
+TRMB.US,D,20250131,000000,75.27,76.33,74.47,74.96,1373663,0
+TRMB.US,D,20250203,000000,73.86,74.39,72.385,74.12,1553451,0
+TRMB.US,D,20250204,000000,73.72,74.45,73.64,74.35,1655119,0
+TRMB.US,D,20250205,000000,74.51,75.17,74.11,75.07,1224923,0
+TRMB.US,D,20250206,000000,75.38,75.65,74.75,75.37,1206839,0
+TRMB.US,D,20250207,000000,75.38,75.6599,74.05,74.36,906120,0
+TRMB.US,D,20250210,000000,74.76,74.76,74.11,74.36,834659,0
+TRMB.US,D,20250211,000000,73.7,74.6409,73.66,73.83,830715,0
+TRMB.US,D,20250212,000000,72.8,73.445,72.05,73.29,891281,0
+TRMB.US,D,20250213,000000,73.72,73.72,72.62,73.66,1154205,0
+TRMB.US,D,20250214,000000,73.65,74.41,73.42,74.29,1229347,0
+TRMB.US,D,20250218,000000,74.49,75.15,73.82,75.14,2385530,0
+TRMB.US,D,20250219,000000,75.92,76.88,75.05,75.57,2454739,0
+TRMB.US,D,20250220,000000,76.13,76.3871,72.36,73.21,1997325,0
+TRMB.US,D,20250221,000000,73.24,74.625,71.11,71.47,1852437,0
+TRMB.US,D,20250224,000000,71.77,71.95,69.86,70.93,1416782,0
+TRMB.US,D,20250225,000000,71.08,72.19,70.88,71.36,2066717,0
+TRMB.US,D,20250226,000000,71.62,72.31,71.3,71.39,1724592,0
+TRMB.US,D,20250227,000000,71.35,72.67,70.505,70.68,1833441,0
+TRMB.US,D,20250228,000000,70.85,72.18,70.715,71.98,2966540,0
+TRMB.US,D,20250303,000000,72.51,73.04,69.42,69.68,1878563,0
+TRMB.US,D,20250304,000000,68.98,69.74,67.08,68.45,2016701,0
+TRMB.US,D,20250305,000000,68.28,69.8,68.11,69.49,2160805,0
+TRMB.US,D,20250306,000000,68.51,69.45,67.375,67.65,1751203,0
+TRMB.US,D,20250307,000000,67.28,69.33,66.36,69.06,2360443,0
+TRMB.US,D,20250310,000000,68.08,68.81,65.88,66.51,1998669,0
+TRMB.US,D,20250311,000000,66.79,67.935,65.755,66.49,2221327,0
+TRMB.US,D,20250312,000000,67.42,68.31,66.89,67.36,1808067,0
+TRMB.US,D,20250313,000000,67.04,68.23,66.07,66.39,1996423,0
+TRMB.US,D,20250314,000000,67.4,69.78,67.25,69.39,1878154,0
+TRMB.US,D,20250317,000000,69.33,71.35,69.09,70.25,2284344,0
+TRMB.US,D,20250318,000000,69.95,71.025,69.78,70.19,2036355,0
+TRMB.US,D,20250319,000000,70.24,72.59,70.19,71.64,2041608,0
+TRMB.US,D,20250320,000000,70.99,71.895,70.6,70.68,1790734,0
+TRMB.US,D,20250321,000000,69.94,70.74,69.59,70.54,3050146,0
+TRMB.US,D,20250324,000000,72,72.46,71.52,72.07,1168079,0
+TRMB.US,D,20250325,000000,72.07,72.27,70.23,70.48,1269063,0
+TRMB.US,D,20250326,000000,70.52,70.875,68.76,68.94,932863,0
+TRMB.US,D,20250327,000000,68.5,68.539,67.04,67.98,1242305,0
+TRMB.US,D,20250328,000000,67.88,67.945,65.34,65.52,1409575,0
+TRMB.US,D,20250331,000000,64.69,65.94,63.76,65.65,1704769,0
+TRMB.US,D,20250401,000000,65.08,65.75,64.18,65.38,1955847,0
+TRMB.US,D,20250402,000000,64.47,66.82,64.47,66.51,1289872,0
+TRMB.US,D,20250403,000000,63.58,63.58,59.44,60.28,1812174,0
+TRMB.US,D,20250404,000000,58.01,58.5,55.45,56.51,1922292,0
+TRMB.US,D,20250407,000000,54.97,58.32,52.91,56.02,4607741,0
+TRMB.US,D,20250408,000000,58.19,58.7263,54.16,55.12,1697714,0
+TRMB.US,D,20250409,000000,54.3,62,53.63,61.49,2375293,0
+TRMB.US,D,20250410,000000,58.66,59.395,56.2,58.04,1791563,0
+TRMB.US,D,20250411,000000,57.45,58.54,56.19,58.22,1759059,0
+TRMB.US,D,20250414,000000,59.51,60.13,58.5735,59.49,1204524,0
+TRMB.US,D,20250415,000000,59.52,60.26,59.2381,59.59,994919,0
+TRMB.US,D,20250416,000000,58.55,59.015,57.43,58.28,1163886,0
+TRMB.US,D,20250417,000000,58.96,58.96,57.99,58.23,1252181,0
+TRMB.US,D,20250421,000000,57.53,57.71,55.55,56.22,820438,0
+TRMB.US,D,20250422,000000,56.99,58.2385,56.3301,58.01,1291239,0
+TRMB.US,D,20250423,000000,60.16,61.75,59.295,59.51,1228037,0
+TRMB.US,D,20250424,000000,59.6,61.73,59.6,61.65,1251005,0
+TRMB.US,D,20250425,000000,61.18,62.02,61.09,61.71,844042,0
+TRMB.US,D,20250428,000000,61.81,62.49,60.775,61.45,1438381,0
+TRMB.US,D,20250429,000000,61.17,62.26,60.89,61.95,1146375,0
+TRMB.US,D,20250430,000000,60.61,62.3,60.18,62.14,1702111,0
+TRMB.US,D,20250501,000000,62.68,63.445,62.09,62.54,1131249,0
+TRMB.US,D,20250502,000000,63.76,64.7,63.4,64.59,1160221,0
+TRMB.US,D,20250505,000000,63.79,64.7,63.79,64.09,1027970,0
+TRMB.US,D,20250506,000000,63.33,64.02,62.93,63.32,1216281,0
+TRMB.US,D,20250507,000000,63.45,66.835,62,66.3,3181471,0
+TRMB.US,D,20250508,000000,67.03,68.01,66.205,67.38,2481045,0
+TRMB.US,D,20250509,000000,67.93,68.305,67.395,68.12,1729320,0
+TRMB.US,D,20250512,000000,71.65,71.97,70.4,70.54,1876840,0
+TRMB.US,D,20250513,000000,70.6,71.84,70.6,71.25,1278603,0
+TRMB.US,D,20250514,000000,71.53,72.24,70.9559,71.27,1324870,0
+TRMB.US,D,20250515,000000,71.16,71.66,70.7382,71.24,791707,0
+TRMB.US,D,20250516,000000,71.24,72.04,70.825,71.89,1025547,0
+TRMB.US,D,20250519,000000,70.73,71.87,70.73,71.69,985125,0
+TRMB.US,D,20250520,000000,71.54,72.39,71.5,72.31,1566578,0
+TRMB.US,D,20250521,000000,71.69,72.3,70.563,70.76,868433,0
+TRMB.US,D,20250522,000000,70.54,71.24,70.15,70.79,864662,0
+TRMB.US,D,20250523,000000,69.52,70.79,69.33,70.55,929222,0
+TRMB.US,D,20250527,000000,71.53,72.2,70.8947,71.92,1588530,0
+TRMB.US,D,20250528,000000,72,72.225,71.41,71.51,984630,0
+TRMB.US,D,20250529,000000,71.53,71.78,71.04,71.66,991512,0
+TRMB.US,D,20250530,000000,71.3,71.54,70.47,71.27,2798392,0
+TRMB.US,D,20250602,000000,70.94,71.27,69.79,70.84,1518998,0
+TRMB.US,D,20250603,000000,70.87,72.2,70.65,71.72,1511251,0
+TRMB.US,D,20250604,000000,72.25,72.25,71.14,71.67,1289659,0
+TRMB.US,D,20250605,000000,71.82,71.93,70.75,71.16,1243950,0
+TRMB.US,D,20250606,000000,72,72.36,70.57,72.22,914300,0
+TRMB.US,D,20250609,000000,72.57,72.7,72.12,72.36,894426,0
+TRMB.US,D,20250610,000000,72.47,72.99,72.22,72.8,943638,0
+TRMB.US,D,20250611,000000,73.16,73.5,72.37,72.54,1241222,0
+TRMB.US,D,20250612,000000,72.37,72.83,71.94,72.36,645822,0
+TRMB.US,D,20250613,000000,71.1,72.12,70.01,71.08,753244,0
+TRMB.US,D,20250616,000000,71.68,73.1558,71.55,72.88,1479256,0
+TRMB.US,D,20250617,000000,72.18,72.82,71.5,71.76,916473,0
+TRMB.US,D,20250618,000000,71.83,72.48,71.58,71.7,1129237,0
+TRMB.US,D,20250620,000000,72.05,72.21,71.11,71.81,3786593,0
+TRMB.US,D,20250623,000000,71.62,72.74,71.18,72.71,898044,0
+TRMB.US,D,20250624,000000,73.211,73.82,72.84,73.71,1006016,0
+TRMB.US,D,20250625,000000,73.88,74.33,73.38,74.12,1156689,0
+TRMB.US,D,20250626,000000,74.5,75.28,74.03,75.03,988444,0
+TRMB.US,D,20250627,000000,75.12,75.83344,74.8,75.65,2107888,0
+TRMB.US,D,20250630,000000,75.71,76.35,75.125,75.98,1543136,0
+TRMB.US,D,20250701,000000,75.49,77.06,75.31,76.46,3098804,0
+TRMB.US,D,20250702,000000,76.49,77.885,76.26,77.86,1004436,0
+TRMB.US,D,20250703,000000,78.05,78.99,77.89,78.875,805580,0
+TRMB.US,D,20250707,000000,78.2,79.3159,78.05,78.63,1269841,0
+TRMB.US,D,20250708,000000,78.86,79.58,78.8307,79.32,2027972,0
+TRMB.US,D,20250709,000000,79.8,79.8,78.22,79.62,1319487,0
+TRMB.US,D,20250710,000000,79.88,81.66,79.41,80.83,1546866,0
+TRMB.US,D,20250711,000000,80.19,80.38,79.68,79.99,1207091,0
+TRMB.US,D,20250714,000000,79.91,80.3168,79.44,80.2,944243,0
+TRMB.US,D,20250715,000000,80.61,80.63,79.42,79.47,1623831,0
+TRMB.US,D,20250716,000000,79.93,80.78,79.14,80.67,1376773,0
+TRMB.US,D,20250717,000000,80.47,82.135,80.03,82.02,1517884,0
+TRMB.US,D,20250718,000000,82.44,82.44,81.69,82.04,1597191,0
+TRMB.US,D,20250721,000000,82.04,82.25,81.21,81.43,2088661,0
+TRMB.US,D,20250722,000000,80.56,82.655,80.27,82.52,1775714,0
+TRMB.US,D,20250723,000000,82.34,83.81,82.3,83.62,2837154,0
+TRMB.US,D,20250724,000000,83.22,84.31,82.57,84.19,1585753,0
+TRMB.US,D,20250725,000000,84.54,85.3,84.07,85.24,1873939,0
+TRMB.US,D,20250728,000000,85.31,86.42,84.65,85.07,2783891,0
+TRMB.US,D,20250729,000000,85.22,85.86,83.75,84.69,1905643,0
+TRMB.US,D,20250730,000000,84.84,85.84,84.37,85.19,2541594,0
+TRMB.US,D,20250731,000000,85.08,85.99,83.63,83.89,2034532,0
+TRMB.US,D,20250801,000000,82.49,82.74,80.23,82.64,2156382,0
+TRMB.US,D,20250804,000000,83.26,84.37,82.485,84.25,1876391,0
+TRMB.US,D,20250805,000000,84.25,84.29,82.11,82.7,2127689,0
+TRMB.US,D,20250806,000000,86.165,87.5,81.42,84.13,3352384,0
+TRMB.US,D,20250807,000000,85.04,85.42,81.845,82.52,2236698,0
+TRMB.US,D,20250808,000000,83.19,84.6508,82.29,83.77,2390756,0
+TRMB.US,D,20250811,000000,83.77,84.64,82.37,82.59,1728570,0
+TRMB.US,D,20250812,000000,82.93,83.65,82.06,83.61,1554669,0
+TRMB.US,D,20250813,000000,83.87,84.545,83.44,84.47,1569705,0
+TRMB.US,D,20250814,000000,84.12,84.12,83.235,83.67,1283877,0
+TRMB.US,D,20250815,000000,83.74,83.74,81.89,82.24,2024644,0
+TRMB.US,D,20250818,000000,81.71,82.85,81.221,82.8,1445201,0
+TRMB.US,D,20250819,000000,82.88,83.66,80.92,81.12,2139508,0
+TRMB.US,D,20250820,000000,81.12,81.12,78.785,80.2,1449333,0
+TRMB.US,D,20250821,000000,79.84,80.48,79.455,80.27,1032895,0
+TRMB.US,D,20250822,000000,80.91,83.03,80.55,82.58,880384,0
+TRMB.US,D,20250825,000000,82.44,82.94,81.38,81.43,949087,0
+TRMB.US,D,20250826,000000,81.38,81.63,80.57,81.44,3727628,0
+TRMB.US,D,20250827,000000,81.55,82.31,81.45,82.18,1245055,0
+TRMB.US,D,20250828,000000,82.41,82.81,82.16,82.21,957261,0
+TRMB.US,D,20250829,000000,82.16,82.19,80.63,80.82,1210115,0
+TRMB.US,D,20250902,000000,79.64,80.25,78.22,78.57,1938160,0
+TRMB.US,D,20250903,000000,78.18,78.64,77.88,78.6,1513869,0
+TRMB.US,D,20250904,000000,78.95,79.735,78.37,79.71,1217064,0
+TRMB.US,D,20250905,000000,80.02,80.96,79.51,80.74,1332332,0
+TRMB.US,D,20250908,000000,81.05,81.36,80.3,81.29,1131689,0
+TRMB.US,D,20250909,000000,81.31,81.49,79.78,80.06,1086686,0
+TRMB.US,D,20250910,000000,80.06,81.14,79.7,80.16,1428086,0
+TRMB.US,D,20250911,000000,80.76,83.68,80.44,82.85,1773942,0
+TRMB.US,D,20250912,000000,82.69,82.69,80.46,80.88,1027635,0
+TRMB.US,D,20250915,000000,80.88,82.035,80.56,81.01,981541,0
+TRMB.US,D,20250916,000000,80.9,81.2576,80.46,80.89,1191067,0
+TRMB.US,D,20250917,000000,80.99,81.29,78.7716,79.64,1146085,0
+TRMB.US,D,20250918,000000,80.11,81.8444,80.03,81.66,1363549,0
+TRMB.US,D,20250919,000000,82.47,83.18,81.51,82.78,2726713,0
+TRMB.US,D,20250922,000000,82.61,82.615,80.78,82.15,1167924,0
+TRMB.US,D,20250923,000000,82.28,82.7202,81.21,82.04,1187549,0
+TRMB.US,D,20250924,000000,82.08,82.08,79.71,79.88,1462778,0
+TRMB.US,D,20250925,000000,79.07,80.09,78.28,79.98,1287557,0
+TRMB.US,D,20250926,000000,80.3,81.34,79.81,81.24,1043864,0
+TRMB.US,D,20250929,000000,82,82.48,81.55,81.95,2092999,0
+TRMB.US,D,20250930,000000,81.8,82.28,80.72,81.65,1224902,0
+TRMB.US,D,20251001,000000,81.06,81.09,78.81,79.41,2293822,0
+TRMB.US,D,20251002,000000,79.64,80.36,79.27,80.21,1488143,0
+TRMB.US,D,20251003,000000,80.65,81.3299,80.325,80.72,1158780,0
+TRMB.US,D,20251006,000000,80.99,81.54,80.33,80.81,890739,0
+TRMB.US,D,20251007,000000,81.38,81.38,79.045,79.3,1126668,0
+TRMB.US,D,20251008,000000,79.73,81.05,79.425,80.47,1003144,0
+TRMB.US,D,20251009,000000,80.4,80.55,78.67,79.19,931656,0
+TRMB.US,D,20251010,000000,79.37,79.54,75.47,75.63,955948,0
+TRMB.US,D,20251013,000000,76.65,77.4,76.28,77.06,759285,0
+TRMB.US,D,20251014,000000,75.65,78.645,75.4,78.04,1073764,0
+TRMB.US,D,20251015,000000,79.24,79.66,77.64,78.72,875988,0
+TRMB.US,D,20251016,000000,78.96,79.105,77.425,77.87,978378,0
+TRMB.US,D,20251017,000000,77.9,78.25,76.8,77.4,818039,0
+TRMB.US,D,20251020,000000,78.14,79.03,77.55,78.58,1398725,0
+TRMB.US,D,20251021,000000,78.58,80.01,78.28,79.65,811032,0
+TRMB.US,D,20251022,000000,79.44,80.315,78.585,79.1,1614230,0
+TRMB.US,D,20251023,000000,79.22,81.15,78.5,80.7,1717350,0
+TRMB.US,D,20251024,000000,81.98,82.19,81.11,81.42,1003271,0
+TRMB.US,D,20251027,000000,82.22,82.465,80.5,81.12,1087257,0
+TRMB.US,D,20251028,000000,81.12,81.62,80.345,80.5,1496039,0
+TRMB.US,D,20251029,000000,80.25,80.94,78.82,79.39,1523342,0
+TRMB.US,D,20251030,000000,79.29,80.445,78.64,78.87,1180168,0
+TRMB.US,D,20251031,000000,78.91,80.51,78.82,79.75,1375996,0
+TRMB.US,D,20251103,000000,79.8,79.94,78.62,79.57,1547160,0
+TRMB.US,D,20251104,000000,78.88,79.27,77.9,78.6,1831031,0
+TRMB.US,D,20251105,000000,76.33,81.53,75.0001,80.57,2161753,0
+TRMB.US,D,20251106,000000,81,81.21,78.1053,78.82,1573017,0
+TRMB.US,D,20251107,000000,78.57,79.39,77.83,78.9,1096692,0
+TRMB.US,D,20251110,000000,79.54,80.33,79.09,79.7,1302791,0
+TRMB.US,D,20251111,000000,79.5,80.19,79.17,79.58,840027,0
+TRMB.US,D,20251112,000000,79.98,82.6,79.74,82.19,1717027,0
+TRMB.US,D,20251113,000000,81.5,82.55,76.83,77.02,1488079,0
+TRMB.US,D,20251114,000000,76.55,78.085,75.58,77.56,1189970,0
+TRMB.US,D,20251117,000000,76.83,77.37,75.28,75.55,1263528,0
+TRMB.US,D,20251118,000000,75.23,76.075,74.77,75.42,1232248,0
+TRMB.US,D,20251119,000000,75.35,76.52,75.255,75.76,898683,0
+TRMB.US,D,20251120,000000,77.63,78,74.66,74.82,993955,0
+TRMB.US,D,20251121,000000,74.94,77.3799,74.5,77.03,1255079,0
+TRMB.US,D,20251124,000000,77.19,79.435,77.12,79.055,2446148,0
+TRMB.US,D,20251125,000000,79.5,81.66,79.39,80.85,1168086,0
+TRMB.US,D,20251126,000000,80.87,82.07,80.62,81.27,1024147,0
+TRMB.US,D,20251128,000000,81.8,81.99,81.17,81.42,445973,0
+TRMB.US,D,20251201,000000,80.52,82.2799,79.97,81.67,1150147,0
+TRMB.US,D,20251202,000000,81.97,82.72,81.27,82.23,1105525,0
+TRMB.US,D,20251203,000000,82.28,82.945,81.425,82.335,1305255,0
+TRMB.US,D,20251204,000000,82.19,83.31,82.03,82.3,1410967,0
+TRMB.US,D,20251205,000000,83.82,84.42,82.88,83.52,1204224,0
+TRMB.US,D,20251208,000000,83.42,83.91,81.34,81.77,1388958,0
+TRMB.US,D,20251209,000000,81.39,82.4,81.31,81.44,1033290,0
+TRMB.US,D,20251210,000000,81.05,82.93,80.9925,82.46,1029804,0
+TRMB.US,D,20251211,000000,81.94,83.37,81.41,83.34,961615,0
+TRMB.US,D,20251212,000000,83.49,83.65,80.04,80.26,1268073,0
+TRMB.US,D,20251215,000000,80.73,81.31,80.01,80.17,1243087,0
+TRMB.US,D,20251216,000000,80.45,81.34,79.84,80.5,1175659,0
+TRMB.US,D,20251217,000000,80.45,80.88,78.375,78.89,1568768,0
+TRMB.US,D,20251218,000000,79.83,80.685,79.38,79.91,1611771,0
+TRMB.US,D,20251219,000000,79.68,81.38,79.68,80.88,3079769,0
+TRMB.US,D,20251222,000000,81.09,82.29,80.965,81.95,924965,0
+TRMB.US,D,20251223,000000,81.75,82.17,80.47,80.5,1598809,0
+TRMB.US,D,20251224,000000,80.66,80.71,79.92,80.01,513218,0
+TRMB.US,D,20251226,000000,79.9,80.44,79.68,80.2,603047,0
+TRMB.US,D,20251229,000000,79.96,80.4799,79.59,79.99,872289,0
+TRMB.US,D,20251230,000000,79.74,79.96,79.47,79.56,804992,0
+TRMB.US,D,20251231,000000,79.45,79.69,78.34,78.35,1064602,0
+TRMB.US,D,20260102,000000,78.86,78.95,76.715,78.33,2549678,0
+TRMB.US,D,20260105,000000,78.34,80.26,78.34,79.27,1715204,0
+TRMB.US,D,20260106,000000,79,81.58,78.62,81.55,1288670,0
+TRMB.US,D,20260107,000000,81.55,81.95,79.62,80.18,1157957,0
+TRMB.US,D,20260108,000000,79.72,80.15,79.1,79.51,1490231,0
+TRMB.US,D,20260109,000000,79.56,80.82,79.56,80.61,1163548,0
+TRMB.US,D,20260112,000000,80.07,81.22,79.68,80.8,880992,0
+TRMB.US,D,20260113,000000,80.88,81.61,79.695,80.24,1277154,0
+TRMB.US,D,20260114,000000,80.11,80.45,78.8881,79.76,1210841,0
+TRMB.US,D,20260115,000000,80.17,80.425,78.47,78.57,1724551,0
+TRMB.US,D,20260116,000000,78.46,78.83,73.52,73.89,3318574,0
+TRMB.US,D,20260120,000000,72.4,72.9682,69.51,69.59,3594910,0
+TRMB.US,D,20260121,000000,70.22,71.2,69.26,70.24,2969986,0
+TRMB.US,D,20260122,000000,70.7,71.71,70.51,71.48,2271485,0
+TRMB.US,D,20260123,000000,71.15,71.62,70.67,71.19,1847832,0
+TRMB.US,D,20260126,000000,71.32,71.92,71,71.38,1719240,0
+TRMB.US,D,20260127,000000,71.55,71.77,69.97,70.01,1805197,0
+TRMB.US,D,20260128,000000,70.21,70.635,69.81,70.07,2122956,0
+TRMB.US,D,20260129,000000,69.84,70.5,67.26,68.37,3846949,0
+TRMB.US,D,20260130,000000,67.9,68.26,67.03,67.6,2490702,0
+TRMB.US,D,20260202,000000,68.1,68.795,67.535,67.88,2325727,0
+TRMB.US,D,20260203,000000,67.88,68.075,64.045,64.62,2614768,0
+TRMB.US,D,20260204,000000,63.9,65.67,63.655,65.04,4084279,0
+TRMB.US,D,20260205,000000,64.64,65.31,63.52,63.98,2034141,0
+TRMB.US,D,20260206,000000,65.11,66.33,64.575,66.15,1991100,0
+TRMB.US,D,20260209,000000,65.78,67.503,65.37,66.93,2177916,0
+TRMB.US,D,20260210,000000,65.41,69.04,64.75,68.88,4569547,0
+TRMB.US,D,20260211,000000,68.85,69.23,64.81,65.13,3532338,0
+TRMB.US,D,20260212,000000,65.74,67.86,65.13,66.01,3542339,0
+TRMB.US,D,20260213,000000,66.25,67.47,65.875,66.4,2889738,0
+TRMB.US,D,20260217,000000,65.56,66.42,64.5,65.63,2879681,0
+TRMB.US,D,20260218,000000,65.64,67.39,65.64,66.91,1766588,0
diff --git a/daily/us/nasdaq stocks/3/trs.us.txt b/daily/us/nasdaq stocks/3/trs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efbec3b95674380c12c417cdfca97e27c2f95c3e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trs.us.txt	
@@ -0,0 +1,4719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRS.US,D,20070517,000000,10.925,10.925,10.925,10.925,0,0
+TRS.US,D,20070518,000000,11.4714,12.3448,11.1933,11.6698,5921045.6098281,0
+TRS.US,D,20070521,000000,11.6398,12.1165,11.4215,11.9779,677114.65850113,0
+TRS.US,D,20070522,000000,11.9779,12.2959,11.938,12.1165,300144.79014158,0
+TRS.US,D,20070523,000000,12.2161,12.2959,11.62,12.0177,348172.24947665,0
+TRS.US,D,20070524,000000,12.0077,12.0965,11.9181,11.9978,233592.61125134,0
+TRS.US,D,20070525,000000,12.0965,12.1563,11.9479,12.0965,163111.61507279,0
+TRS.US,D,20070529,000000,12.1962,12.2461,12.0277,12.0965,78937.431858302,0
+TRS.US,D,20070530,000000,11.9978,12.4146,11.6498,12.1463,250002.97113232,0
+TRS.US,D,20070531,000000,12.0177,12.8622,12.0177,12.4544,151934.99749723,0
+TRS.US,D,20070601,000000,12.4146,12.7127,12.3647,12.4146,129180.5555768,0
+TRS.US,D,20070604,000000,12.5142,13.1892,12.4146,12.7127,107632.74301502,0
+TRS.US,D,20070605,000000,12.7525,12.8123,12.6628,12.7625,82259.423908044,0
+TRS.US,D,20070606,000000,12.6628,12.6827,11.6698,12.4246,72795.959237357,0
+TRS.US,D,20070607,000000,12.2161,12.4644,11.6798,11.9679,387540.66371348,0
+TRS.US,D,20070608,000000,11.9181,12.2062,11.9181,12.1165,202379.7276173,0
+TRS.US,D,20070611,000000,12.0177,12.1663,11.7496,11.8891,464765.94568384,0
+TRS.US,D,20070612,000000,11.938,12.0377,11.7196,11.9779,69976.478666153,0
+TRS.US,D,20070613,000000,11.9779,12.9221,11.8692,11.8692,33629.151402098,0
+TRS.US,D,20070614,000000,11.9081,12.0277,11.7994,11.8981,171569.05376948,0
+TRS.US,D,20070615,000000,11.8792,12.0277,11.8094,11.9181,78735.825456732,0
+TRS.US,D,20070618,000000,11.8293,11.9081,11.6598,11.6698,127770.31378274,0
+TRS.US,D,20070619,000000,11.5402,11.7196,11.5212,11.62,116895.60430106,0
+TRS.US,D,20070620,000000,11.5212,11.9181,11.3219,11.7496,148512.70375516,0
+TRS.US,D,20070621,000000,11.8493,12.0177,11.7096,11.938,60814.922089359,0
+TRS.US,D,20070622,000000,11.9181,11.9579,11.6698,11.7196,579146.98655836,0
+TRS.US,D,20070625,000000,11.4714,11.8293,11.4614,11.6698,165427.58114853,0
+TRS.US,D,20070626,000000,11.7695,11.9181,11.58,11.6798,84676.694693031,0
+TRS.US,D,20070627,000000,11.6997,11.8094,11.62,11.7396,78837.130165978,0
+TRS.US,D,20070628,000000,11.8194,12.6528,11.8094,12.2062,66149.969104026,0
+TRS.US,D,20070629,000000,12.2161,12.256,11.928,11.9978,38261.08355358,0
+TRS.US,D,20070702,000000,12.0277,12.0277,11.8293,11.8792,95450.099465458,0
+TRS.US,D,20070703,000000,11.8692,11.8981,11.6798,11.7894,7753.3208165778,0
+TRS.US,D,20070705,000000,11.8094,12.1265,11.7296,11.9579,74608.410817636,0
+TRS.US,D,20070706,000000,11.8194,12.1065,11.8194,12.0675,53766.722169813,0
+TRS.US,D,20070709,000000,11.9879,12.0377,11.8692,11.9879,76521.164090237,0
+TRS.US,D,20070710,000000,11.2032,12.1563,11.2032,12.0377,85079.90749617,0
+TRS.US,D,20070711,000000,11.938,12.1265,11.8293,11.8592,129684.07007226,0
+TRS.US,D,20070712,000000,12.6728,12.6728,11.8393,12.3258,583878.21738524,0
+TRS.US,D,20070713,000000,12.2959,12.4544,12.0377,12.3059,175294.25862236,0
+TRS.US,D,20070716,000000,11.5701,12.5641,11.5701,12.4844,212346.70678345,0
+TRS.US,D,20070717,000000,12.4844,12.7525,12.4744,12.6428,208017.68574278,0
+TRS.US,D,20070718,000000,11.8493,12.5042,11.8493,12.5042,196135.94727018,0
+TRS.US,D,20070719,000000,12.5641,12.5641,12.4046,12.5641,118910.66529983,0
+TRS.US,D,20070720,000000,12.5342,12.5342,12.0675,12.4444,174791.74714382,0
+TRS.US,D,20070723,000000,12.4146,12.4146,12.266,12.2859,212749.91958658,0
+TRS.US,D,20070724,000000,12.0675,12.1364,11.7396,12.0277,81757.915446428,0
+TRS.US,D,20070725,000000,12.0965,12.1463,11.8094,11.9181,326121.92543634,0
+TRS.US,D,20070726,000000,11.7196,11.9679,11.6698,11.7695,187880.11497507,0
+TRS.US,D,20070727,000000,11.6898,11.8194,11.6,11.8194,194525.10209148,0
+TRS.US,D,20070730,000000,11.5212,11.63,11.3717,11.61,226744.01169951,0
+TRS.US,D,20070731,000000,11.61,11.8692,11.4315,11.6698,313737.6754852,0
+TRS.US,D,20070801,000000,11.8194,11.9879,11.6698,11.7994,85885.330085525,0
+TRS.US,D,20070802,000000,11.9679,12.4544,11.8194,11.9181,214057.85365448,0
+TRS.US,D,20070803,000000,14.1524,14.3218,11.8592,11.928,241546.53545256,0
+TRS.US,D,20070806,000000,12.1863,12.2461,12.0277,12.0875,135624.93930856,0
+TRS.US,D,20070807,000000,12.266,12.266,11.4514,11.8194,194525.10209148,0
+TRS.US,D,20070808,000000,11.9081,12.0875,11.58,12.0177,233188.39543127,0
+TRS.US,D,20070809,000000,12.0177,12.266,11.63,11.6798,170562.02477856,0
+TRS.US,D,20070810,000000,12.3547,12.3547,11.3318,11.8592,270945.96448938,0
+TRS.US,D,20070813,000000,11.8592,12.3348,11.8592,11.8792,94342.768782211,0
+TRS.US,D,20070814,000000,11.8194,12.276,11.8194,11.8194,121628.8411618,0
+TRS.US,D,20070815,000000,11.8194,12.0377,11.5013,11.5013,77024.678585699,0
+TRS.US,D,20070816,000000,11.62,11.928,11.4215,11.5212,170863.93287245,0
+TRS.US,D,20070817,000000,11.9081,12.0675,11.6,11.61,141968.01833108,0
+TRS.US,D,20070820,000000,11.59,12.0377,11.59,11.9181,101894.48319722,0
+TRS.US,D,20070821,000000,12.0177,12.1463,11.8393,11.8393,107532.4413227,0
+TRS.US,D,20070822,000000,11.9779,12.2959,11.938,12.1863,176703.4973995,0
+TRS.US,D,20070823,000000,12.3348,12.574,11.928,12.1763,108237.56221974,0
+TRS.US,D,20070824,000000,12.1364,12.5342,12.0277,12.4146,35843.812768593,0
+TRS.US,D,20070827,000000,12.3647,12.4146,12.2959,12.3746,65547.155933164,0
+TRS.US,D,20070828,000000,12.276,12.4644,11.928,12.4146,155358.29425622,0
+TRS.US,D,20070829,000000,12.4146,12.5042,11.938,12.4146,59806.890081512,0
+TRS.US,D,20070830,000000,12.266,12.5641,12.266,12.3547,214965.58397001,0
+TRS.US,D,20070831,000000,12.4146,12.4644,12.1763,12.1763,120621.81217087,0
+TRS.US,D,20070904,000000,12.3946,13.2291,12.1364,13.2291,147907.88455046,0
+TRS.US,D,20070905,000000,13.1005,13.1005,12.5042,12.6827,125152.43961311,0
+TRS.US,D,20070906,000000,12.8023,13.0107,12.4944,12.9409,186571.17789025,0
+TRS.US,D,20070907,000000,12.7127,12.9221,12.6827,12.8921,136630.96528257,0
+TRS.US,D,20070910,000000,12.9021,12.9021,12.4944,12.8323,73802.98822828,0
+TRS.US,D,20070911,000000,12.9121,13.269,12.9121,13.1204,120016.99296616,0
+TRS.US,D,20070912,000000,13.0805,13.0805,12.4844,12.7127,120016.99296616,0
+TRS.US,D,20070913,000000,12.6428,12.7825,12.4246,12.594,119311.87206913,0
+TRS.US,D,20070914,000000,12.7326,12.7326,12.4246,12.5442,36046.422187085,0
+TRS.US,D,20070917,000000,12.4146,12.5542,12.3258,12.4046,221912.4791803,0
+TRS.US,D,20070918,000000,12.4146,12.584,12.2959,12.4046,153847.75076983,0
+TRS.US,D,20070919,000000,12.604,12.613,12.2161,12.3348,291989.25953878,0
+TRS.US,D,20070920,000000,12.266,12.5142,12.266,12.4046,95551.404174705,0
+TRS.US,D,20070921,000000,12.4844,12.5641,12.2959,12.3158,151129.57490787,0
+TRS.US,D,20070924,000000,12.3547,12.3547,12.2062,12.3448,82259.423908044,0
+TRS.US,D,20070925,000000,12.256,12.9709,12.1962,12.9221,121830.44756336,0
+TRS.US,D,20070926,000000,12.9309,12.9509,12.7326,12.8721,114480.33954992,0
+TRS.US,D,20070927,000000,12.9121,13.5571,12.8921,13.3478,78133.01228587,0
+TRS.US,D,20070928,000000,13.3378,13.3876,12.8821,13.1792,125958.86521938,0
+TRS.US,D,20071001,000000,13.279,13.8353,13.1892,13.7465,115184.45743003,0
+TRS.US,D,20071002,000000,13.7854,14.4015,13.7854,14.3018,92228.409108039,0
+TRS.US,D,20071003,000000,14.3018,14.3018,13.3676,13.4474,106626.71704103,0
+TRS.US,D,20071004,000000,13.4773,13.8951,13.4773,13.8652,172877.9908543,0
+TRS.US,D,20071005,000000,14.0237,14.5013,13.7265,14.3218,216676.73084103,0
+TRS.US,D,20071008,000000,14.3417,14.8472,14.0924,14.8472,82259.423908044,0
+TRS.US,D,20071009,000000,14.8472,14.8472,14.2919,14.4315,48933.183616761,0
+TRS.US,D,20071010,000000,14.4215,14.7585,14.0526,14.7485,149318.12634452,0
+TRS.US,D,20071011,000000,14.8073,15.572,14.7684,15.0964,134214.69751451,0
+TRS.US,D,20071012,000000,15.1463,15.5033,15.1463,15.2959,82864.243112752,0
+TRS.US,D,20071015,000000,15.3457,15.5321,14.8173,15.3158,271651.08538642,0
+TRS.US,D,20071016,000000,15.3158,15.592,15.1463,15.4933,239027.95995832,0
+TRS.US,D,20071017,000000,15.7914,16.0705,15.6916,15.9708,318067.6995428,0
+TRS.US,D,20071018,000000,16.0905,16.1203,15.8712,15.9908,167038.42632724,0
+TRS.US,D,20071019,000000,15.9509,15.9509,15.582,15.7814,192210.13903265,0
+TRS.US,D,20071022,000000,15.4843,15.8712,14.9868,15.6219,105317.77995621,0
+TRS.US,D,20071023,000000,15.7814,16.1503,15.7316,16.0406,90416.960544683,0
+TRS.US,D,20071024,000000,15.9409,15.9409,15.4155,15.7216,138343.11517052,0
+TRS.US,D,20071025,000000,15.8412,15.9808,15.7016,15.7914,143980.07027908,0
+TRS.US,D,20071026,000000,15.9908,16.1503,15.8412,15.891,58196.044902802,0
+TRS.US,D,20071029,000000,16.0107,16.3965,15.7614,15.891,114681.94595149,0
+TRS.US,D,20071030,000000,15.8811,15.891,15.3855,15.8312,90114.049433867,0
+TRS.US,D,20071031,000000,15.8014,15.931,15.4444,15.891,193619.37780979,0
+TRS.US,D,20071101,000000,15.572,15.7714,15.3357,15.4933,231677.85194488,0
+TRS.US,D,20071102,000000,15.6518,16.0905,15.0167,15.7614,264100.37398834,0
+TRS.US,D,20071105,000000,15.5421,15.6916,15.1962,15.2659,309106.74635065,0
+TRS.US,D,20071106,000000,11.9181,14.7974,11.9181,14.1722,360657.80413704,0
+TRS.US,D,20071107,000000,14.0038,14.3018,13.3876,13.6169,275980.10642709,0
+TRS.US,D,20071108,000000,13.6369,13.9051,13.269,13.7265,171267.14567558,0
+TRS.US,D,20071109,000000,13.587,13.6069,12.6528,12.7226,277893.86271661,0
+TRS.US,D,20071112,000000,12.7326,13.4076,12.6428,13.1593,201875.21010492,0
+TRS.US,D,20071113,000000,13.0407,13.269,12.5641,12.7226,136530.66359024,0
+TRS.US,D,20071114,000000,12.7127,12.7127,12.1663,12.3647,110761.15279858,0
+TRS.US,D,20071115,000000,12.4146,12.4146,11.4814,11.7396,183147.88113127,0
+TRS.US,D,20071116,000000,11.7396,11.7396,11.0746,11.3517,123339.98803283,0
+TRS.US,D,20071119,000000,11.2032,11.3019,11.0447,11.2032,137738.29596581,0
+TRS.US,D,20071120,000000,11.1643,11.63,11.0547,11.2531,164622.15855918,0
+TRS.US,D,20071121,000000,11.1733,11.58,11.1733,11.2431,102296.69298343,0
+TRS.US,D,20071123,000000,11.272,11.4614,11.1543,11.3717,55779.777134738,0
+TRS.US,D,20071126,000000,11.3418,11.4415,11.1045,11.2331,115587.67023318,0
+TRS.US,D,20071127,000000,11.1733,11.5701,11.1733,11.3517,111850.42917721,0
+TRS.US,D,20071128,000000,11.3817,11.6698,11.3219,11.4215,250407.18695239,0
+TRS.US,D,20071129,000000,11.4315,11.5212,11.272,11.3916,205399.81157314,0
+TRS.US,D,20071130,000000,11.6,11.6,11.0247,11.0247,232686.88696965,0
+TRS.US,D,20071203,000000,10.955,11.6398,10.955,11.0646,148952.02516754,0
+TRS.US,D,20071204,000000,11.1933,11.63,11.1344,11.2919,213857.25026983,0
+TRS.US,D,20071205,000000,11.4913,11.5113,11.1643,11.272,132503.55064347,0
+TRS.US,D,20071206,000000,11.2131,11.9479,11.1344,11.9479,158822.71470905,0
+TRS.US,D,20071207,000000,11.7994,11.9181,11.3517,11.4415,83383.805878986,0
+TRS.US,D,20071210,000000,11.4016,11.4714,10.945,11.3119,102296.69298343,0
+TRS.US,D,20071211,000000,11.4116,11.62,10.7266,10.7954,94444.073491457,0
+TRS.US,D,20071212,000000,11.0148,11.1245,10.8752,10.9948,62726.672345037,0
+TRS.US,D,20071213,000000,10.8552,11.3019,10.7266,11.3019,61921.249755683,0
+TRS.US,D,20071214,000000,11.1443,11.1443,10.5871,10.607,106526.4153487,0
+TRS.US,D,20071217,000000,10.4973,10.5771,10.1504,10.1504,84777.999402277,0
+TRS.US,D,20071218,000000,10.2102,10.955,9.78249,10.955,185949.30739785,0
+TRS.US,D,20071219,000000,10.8952,10.925,10.2401,10.3997,82463.036343459,0
+TRS.US,D,20071220,000000,10.5273,10.5571,9.98088,10.2102,85180.209188493,0
+TRS.US,D,20071221,000000,10.3697,10.955,10.3497,10.955,128072.22187663,0
+TRS.US,D,20071224,000000,10.7656,11.4415,10.6968,11.4415,37857.870750442,0
+TRS.US,D,20071226,000000,11.2819,11.5212,11.1933,11.2819,93537.346192856,0
+TRS.US,D,20071227,000000,11.2431,11.2621,10.7166,10.7166,100585.54611241,0
+TRS.US,D,20071228,000000,10.7954,10.9749,10.6768,10.925,88302.600870512,0
+TRS.US,D,20071231,000000,10.925,11.0347,10.4873,10.5173,70278.386760046,0
+TRS.US,D,20080102,000000,10.4774,10.7854,9.99083,10.0008,97463.154430383,0
+TRS.US,D,20080103,000000,10.0806,10.3997,9.73264,9.73264,58095.743210478,0
+TRS.US,D,20080104,000000,9.66384,9.83234,9.4154,9.4154,50946.238581686,0
+TRS.US,D,20080107,000000,9.51529,9.60403,9.35577,9.46534,68970.452692152,0
+TRS.US,D,20080108,000000,9.46534,10.0407,9.4154,9.4154,98067.973635091,0
+TRS.US,D,20080109,000000,9.33593,9.37571,8.71032,8.76985,105015.87186231,0
+TRS.US,D,20080110,000000,8.67054,9.1472,8.52159,8.97832,65849.064027056,0
+TRS.US,D,20080111,000000,8.85927,9.0479,8.79955,9.00822,99738.999829195,0
+TRS.US,D,20080114,000000,8.93873,8.93873,8.23346,8.46207,329143.01240911,0
+TRS.US,D,20080115,000000,8.29318,8.3527,7.77663,7.87604,229183.34885681,0
+TRS.US,D,20080116,000000,7.87604,7.93556,7.34963,7.35949,167643.24553195,0
+TRS.US,D,20080117,000000,7.39918,7.51842,6.71395,6.74366,225032.86482848,0
+TRS.US,D,20080118,000000,6.62461,6.76359,5.94915,6.48544,415481.70614393,0
+TRS.US,D,20080122,000000,6.08823,6.67416,6.08823,6.42591,77528.193081162,0
+TRS.US,D,20080123,000000,6.35643,6.50537,6.14786,6.35643,174791.74714382,0
+TRS.US,D,20080124,000000,6.41594,6.80328,6.30667,6.80328,124649.92813457,0
+TRS.US,D,20080125,000000,6.8926,7.02191,6.8926,6.95243,281275.03276482,0
+TRS.US,D,20080128,000000,6.95243,6.98204,6.75362,6.98204,300822.82958168,0
+TRS.US,D,20080129,000000,7.04165,7.07146,6.86299,6.95243,256045.14507786,0
+TRS.US,D,20080130,000000,6.88264,7.04165,6.81314,6.90258,323202.14317281,0
+TRS.US,D,20080131,000000,6.82312,6.97206,6.81314,6.91254,244063.10491294,0
+TRS.US,D,20080201,000000,6.95243,7.93556,6.87297,7.88591,485901.51829016,0
+TRS.US,D,20080204,000000,7.82629,7.82629,7.67724,7.77663,137235.78448727,0
+TRS.US,D,20080205,000000,7.69717,7.99508,7.66747,7.88591,146095.43297018,0
+TRS.US,D,20080206,000000,7.88591,8.01502,7.79658,7.96527,193317.4697159,0
+TRS.US,D,20080207,000000,7.99508,8.09448,7.88591,8.00505,174590.14074225,0
+TRS.US,D,20080208,000000,8.00505,8.00505,7.7567,7.84613,84777.999402277,0
+TRS.US,D,20080211,000000,7.84613,7.87604,7.68721,7.84613,128072.22187663,0
+TRS.US,D,20080212,000000,7.86607,7.88591,7.56806,7.59788,271878.770228,0
+TRS.US,D,20080213,000000,7.70715,7.77663,7.59788,7.69717,226543.40831487,0
+TRS.US,D,20080214,000000,7.74683,7.76667,7.1609,7.47864,241143.32264942,0
+TRS.US,D,20080215,000000,7.53825,7.60775,7.36947,7.46867,174086.62624679,0
+TRS.US,D,20080219,000000,7.59788,7.91562,7.59788,7.64752,279605.00958764,0
+TRS.US,D,20080220,000000,7.60775,7.92559,7.60775,7.74683,214965.58397001,0
+TRS.US,D,20080221,000000,7.84613,7.90574,7.66747,7.69717,330551.24816933,0
+TRS.US,D,20080222,000000,7.67724,7.83616,7.5581,7.67724,164420.55215761,0
+TRS.US,D,20080225,000000,7.54813,7.54813,7.05153,7.34963,254736.20799305,0
+TRS.US,D,20080226,000000,7.34963,8.04483,7.31972,7.90574,344447.04462378,0
+TRS.US,D,20080227,000000,7.76667,8.154,7.74683,7.93556,168347.36341206,0
+TRS.US,D,20080228,000000,7.89578,8.154,7.80645,7.94553,105921.59614399,0
+TRS.US,D,20080229,000000,7.89578,7.91562,7.63756,7.67724,146497.64275639,0
+TRS.US,D,20080303,000000,7.66747,7.71702,7.37944,7.59788,261582.80151102,0
+TRS.US,D,20080304,000000,7.50855,7.67724,7.34963,7.66747,129381.15896145,0
+TRS.US,D,20080305,000000,7.69717,7.84613,7.60775,7.64752,68970.452692152,0
+TRS.US,D,20080306,000000,7.61771,7.63756,7.15092,7.15092,98369.881728985,0
+TRS.US,D,20080307,000000,7.15092,7.42909,7.15092,7.25022,106928.62513492,0
+TRS.US,D,20080310,000000,7.33966,7.33966,6.992,7.00198,100484.24140315,0
+TRS.US,D,20080311,000000,7.15092,7.22042,6.88264,6.96219,292090.56424803,0
+TRS.US,D,20080312,000000,6.95243,6.96219,6.70407,6.72382,258259.80644436,0
+TRS.US,D,20080313,000000,6.15782,6.15782,5.19443,5.62144,1018085.2464689,0
+TRS.US,D,20080314,000000,5.95912,6.85303,5.59163,5.62144,715676.64713167,0
+TRS.US,D,20080317,000000,5.49233,5.57179,5.34338,5.45255,263897.76456985,0
+TRS.US,D,20080318,000000,5.46252,6.43589,5.36331,6.42591,308803.83523982,0
+TRS.US,D,20080319,000000,6.33648,6.4954,5.63131,5.67109,199056.73255063,0
+TRS.US,D,20080320,000000,6.61465,6.61465,5.56182,5.73061,327330.56082883,0
+TRS.US,D,20080324,000000,5.72074,5.76052,5.49233,5.70091,183047.57943894,0
+TRS.US,D,20080325,000000,5.67109,5.73061,5.49233,5.64128,187175.99709496,0
+TRS.US,D,20080326,000000,5.58176,5.64128,5.44268,5.5023,101894.48319722,0
+TRS.US,D,20080327,000000,5.51227,5.58176,5.3035,5.33341,51148.848000179,0
+TRS.US,D,20080328,000000,5.33341,5.37309,4.99572,5.09503,182469.84169116,0
+TRS.US,D,20080331,000000,5.04548,5.27389,4.9063,5.23401,141968.01833108,0
+TRS.US,D,20080401,000000,5.36331,6.07836,5.31347,6.07836,156063.41515325,0
+TRS.US,D,20080402,000000,5.97896,6.05842,5.76052,6.00877,128772.32768905,0
+TRS.US,D,20080403,000000,5.96899,6.04845,5.90948,5.98894,60109.801192328,0
+TRS.US,D,20080404,000000,6.00877,6.01864,5.87966,5.90948,192410.7424173,0
+TRS.US,D,20080407,000000,5.95912,5.97896,5.91944,5.93928,128776.33975674,0
+TRS.US,D,20080408,000000,5.95912,5.95912,5.85983,5.8995,57491.927022694,0
+TRS.US,D,20080409,000000,5.91944,6.00877,5.83998,5.94915,217483.15644731,0
+TRS.US,D,20080410,000000,5.93928,5.9989,5.87966,5.90948,105217.47826388,0
+TRS.US,D,20080411,000000,5.16452,5.75055,4.84678,5.55185,502122.30797266,0
+TRS.US,D,20080414,000000,5.58176,5.64128,5.46252,5.49233,180989.38871246,0
+TRS.US,D,20080415,000000,5.5023,5.58176,5.46252,5.56182,175298.27069005,0
+TRS.US,D,20080416,000000,5.61147,5.67109,5.46252,5.46252,119515.48450455,0
+TRS.US,D,20080417,000000,5.56182,5.97896,5.52214,5.85983,83669.665702106,0
+TRS.US,D,20080418,000000,5.97896,6.96219,5.8995,6.83308,256165.50710865,0
+TRS.US,D,20080421,000000,6.70407,6.79351,6.11805,6.19751,203677.63151596,0
+TRS.US,D,20080422,000000,6.24706,6.24706,5.92931,5.96899,237746.10433043,0
+TRS.US,D,20080423,000000,5.9989,6.15782,5.95912,6.0684,172524.92889732,0
+TRS.US,D,20080424,000000,6.0684,6.15782,5.93928,6.14786,129384.16801222,0
+TRS.US,D,20080425,000000,6.18753,6.24706,5.87966,6.14786,105196.41490849,0
+TRS.US,D,20080428,000000,6.12801,6.18753,5.91944,6.05842,87490.157162695,0
+TRS.US,D,20080429,000000,6.0684,6.15782,5.95912,6.00877,113322.85802051,0
+TRS.US,D,20080430,000000,6.03859,6.38613,6.03859,6.12801,66868.12922106,0
+TRS.US,D,20080501,000000,6.13788,6.55502,6.13788,6.54515,55153.894574641,0
+TRS.US,D,20080502,000000,6.64436,6.69411,6.25702,6.44585,48459.759628996,0
+TRS.US,D,20080505,000000,6.35643,6.68413,6.21734,6.37637,61039.597880162,0
+TRS.US,D,20080506,000000,6.32652,6.61465,6.0981,6.57486,62734.696480423,0
+TRS.US,D,20080507,000000,6.47556,7.13099,6.05842,6.79351,221607.56203564,0
+TRS.US,D,20080508,000000,6.80328,6.92252,6.1676,6.46559,101497.28849562,0
+TRS.US,D,20080509,000000,6.33648,6.75362,6.31664,6.75362,142655.0849235,0
+TRS.US,D,20080512,000000,6.75362,7.17077,6.55502,7.01195,145305.05563467,0
+TRS.US,D,20080513,000000,7.09141,7.09141,6.75362,6.85303,65707.638640881,0
+TRS.US,D,20080514,000000,6.87297,7.15092,6.79351,6.93249,45936.169050146,0
+TRS.US,D,20080515,000000,6.93249,7.30984,6.74366,7.14096,147757.43201197,0
+TRS.US,D,20080516,000000,7.22042,7.54813,6.75362,7.12111,126674.01628565,0
+TRS.US,D,20080519,000000,7.18073,7.18073,6.8926,6.992,98871.3901906,0
+TRS.US,D,20080520,000000,6.94245,7.36947,6.8926,7.34963,119874.56456306,0
+TRS.US,D,20080521,000000,7.37944,8.02499,7.37944,7.5581,149126.55011218,0
+TRS.US,D,20080522,000000,7.56806,7.94553,7.56806,7.88591,220381.87535546,0
+TRS.US,D,20080523,000000,7.83616,7.92559,7.58801,7.62769,143175.65070665,0
+TRS.US,D,20080527,000000,7.64752,7.83616,7.44893,7.81642,88498.189170542,0
+TRS.US,D,20080528,000000,7.84613,7.91562,7.68721,7.81642,68557.209719781,0
+TRS.US,D,20080529,000000,7.80645,8.0547,7.74683,7.97524,74695.673289956,0
+TRS.US,D,20080530,000000,7.99508,8.32279,7.94553,8.11432,125816.43681628,0
+TRS.US,D,20080602,000000,8.23346,8.41222,7.7567,7.93556,91600.520514096,0
+TRS.US,D,20080603,000000,7.97524,8.02499,7.68721,7.72699,102136.21027572,0
+TRS.US,D,20080604,000000,7.72699,8.14413,7.67724,7.72699,71209.186464805,0
+TRS.US,D,20080605,000000,7.71702,7.99508,7.68721,7.9555,64555.172196088,0
+TRS.US,D,20080606,000000,7.88591,7.99508,7.54813,7.5581,57788.82003197,0
+TRS.US,D,20080609,000000,7.54813,7.64752,7.19071,7.2602,127638.9185658,0
+TRS.US,D,20080610,000000,7.19071,7.25022,6.96219,7.13099,89604.516836866,0
+TRS.US,D,20080611,000000,7.03179,7.18073,6.75362,6.81314,182486.89297885,0
+TRS.US,D,20080612,000000,6.88264,7.17077,6.83308,6.83308,62382.637540369,0
+TRS.US,D,20080613,000000,6.92252,7.36947,6.85303,7.2602,169987.29608155,0
+TRS.US,D,20080616,000000,7.25022,7.25022,6.95243,7.09141,103202.41726511,0
+TRS.US,D,20080617,000000,7.00198,7.23038,6.94245,6.992,81385.796167909,0
+TRS.US,D,20080618,000000,6.98204,7.00198,6.73378,6.96219,54233.125039115,0
+TRS.US,D,20080619,000000,6.96219,7.02191,6.80328,6.96219,34836.783777669,0
+TRS.US,D,20080620,000000,6.91254,6.98204,6.67416,6.70407,146852.71074722,0
+TRS.US,D,20080623,000000,6.70407,6.74366,6.52521,6.60467,158417.49587207,0
+TRS.US,D,20080624,000000,6.55502,6.5947,6.35643,6.45573,210132.04541695,0
+TRS.US,D,20080625,000000,6.62461,6.62461,6.03859,6.07836,80425.908972377,0
+TRS.US,D,20080626,000000,5.94915,5.94915,5.6016,5.87966,263939.89128061,0
+TRS.US,D,20080627,000000,5.88953,6.60467,5.71087,6.25702,651125.48700327,0
+TRS.US,D,20080630,000000,6.33648,6.54515,5.94915,5.94915,113563.58208209,0
+TRS.US,D,20080701,000000,5.85983,6.0684,5.70091,5.93928,180340.43676314,0
+TRS.US,D,20080702,000000,5.91944,6.2969,5.85983,5.96899,143851.68411291,0
+TRS.US,D,20080703,000000,5.9989,6.02861,5.76052,5.95912,64267.306339121,0
+TRS.US,D,20080707,000000,6.01864,6.05842,5.71087,5.83001,94996.735816157,0
+TRS.US,D,20080708,000000,5.84985,6.0981,5.78037,6.04845,240941.71624784,0
+TRS.US,D,20080709,000000,6.05842,6.17756,5.73061,5.85983,184417.70055607,0
+TRS.US,D,20080710,000000,5.83998,5.95912,5.74058,5.90948,168850.87790752,0
+TRS.US,D,20080711,000000,5.84985,5.87966,5.0057,5.49233,340369.78083084,0
+TRS.US,D,20080714,000000,5.5023,5.71087,5.41287,5.6016,142241.84195112,0
+TRS.US,D,20080715,000000,5.49233,5.83001,5.28385,5.59163,216640.6222318,0
+TRS.US,D,20080716,000000,5.62144,6.01864,5.46252,5.98894,198545.19391979,0
+TRS.US,D,20080717,000000,6.0981,6.0981,5.8002,5.92931,115542.53447162,0
+TRS.US,D,20080718,000000,5.83998,5.95912,5.43281,5.68106,136161.55336249,0
+TRS.US,D,20080721,000000,5.77039,5.92931,5.6016,5.70091,143069.33091278,0
+TRS.US,D,20080722,000000,5.57179,5.83998,5.47239,5.75055,287762.54622429,0
+TRS.US,D,20080723,000000,5.81007,6.43589,5.61147,6.38613,174621.23426687,0
+TRS.US,D,20080724,000000,6.2969,6.38613,6.0981,6.14786,77819.067988899,0
+TRS.US,D,20080725,000000,6.24706,6.42591,6.18753,6.40598,114077.12674679,0
+TRS.US,D,20080728,000000,6.36639,6.3961,6.11805,6.23718,50845.936889363,0
+TRS.US,D,20080729,000000,6.24706,6.81314,6.20747,6.81314,73589.345623632,0
+TRS.US,D,20080730,000000,6.72382,6.92252,6.53519,6.91254,67155.995078027,0
+TRS.US,D,20080731,000000,13.9051,13.9051,6.50537,6.78353,86640.601828718,0
+TRS.US,D,20080801,000000,6.85303,7.61771,6.85303,7.44893,94311.67525759,0
+TRS.US,D,20080804,000000,7.33966,7.61771,7.22042,7.34963,92301.629343435,0
+TRS.US,D,20080805,000000,7.34963,7.42909,6.92252,7.13099,97715.914695038,0
+TRS.US,D,20080806,000000,7.14096,7.54813,7.04165,7.33966,68077.767630476,0
+TRS.US,D,20080807,000000,7.25022,7.43895,7.02191,7.08144,70504.065567773,0
+TRS.US,D,20080808,000000,7.07146,7.91562,7.07146,7.70715,105171.33948542,0
+TRS.US,D,20080811,000000,7.56806,8.07454,7.49858,7.86607,114496.38782069,0
+TRS.US,D,20080812,000000,7.82629,8.22359,7.78661,7.83616,114743.12998381,0
+TRS.US,D,20080813,000000,7.84613,7.9852,7.62769,7.82629,108486.31041669,0
+TRS.US,D,20080814,000000,7.73696,8.29318,7.73696,7.90574,125939.80789785,0
+TRS.US,D,20080815,000000,8.09448,8.41222,7.8561,7.8561,86597.472101019,0
+TRS.US,D,20080818,000000,7.86607,7.94553,7.66747,7.7567,36905.004673372,0
+TRS.US,D,20080819,000000,7.69717,7.97524,7.36947,7.44893,64070.715022167,0
+TRS.US,D,20080820,000000,7.47864,7.63756,7.14096,7.4886,29602.038455324,0
+TRS.US,D,20080821,000000,7.41912,8.03486,7.31972,7.44893,38512.840801312,0
+TRS.US,D,20080822,000000,7.49858,7.78661,7.31972,7.73696,56786.806125662,0
+TRS.US,D,20080825,000000,7.67724,7.82629,7.34963,7.50855,41774.65183566,0
+TRS.US,D,20080826,000000,7.51842,7.8561,7.40914,7.76667,76058.773288628,0
+TRS.US,D,20080827,000000,7.72699,8.0547,7.72699,7.96527,51218.056167882,0
+TRS.US,D,20080828,000000,7.96527,8.03486,7.71702,8.03486,62375.616421906,0
+TRS.US,D,20080829,000000,8.07454,8.07454,7.59788,7.67724,39280.148747583,0
+TRS.US,D,20080902,000000,7.83616,7.94553,7.49858,7.61771,41950.179797225,0
+TRS.US,D,20080903,000000,7.44893,7.88591,7.44893,7.70715,75142.015820794,0
+TRS.US,D,20080904,000000,7.63756,7.91562,6.84305,7.1609,83340.676151287,0
+TRS.US,D,20080905,000000,7.17077,7.4886,6.73378,6.97206,45439.675673146,0
+TRS.US,D,20080908,000000,7.19071,7.50855,7.19071,7.49858,48832.881924438,0
+TRS.US,D,20080909,000000,7.54813,7.84613,7.01195,7.03179,59339.484195285,0
+TRS.US,D,20080910,000000,7.18073,7.19071,6.92252,7.07146,52755.681111196,0
+TRS.US,D,20080911,000000,7.03179,7.84613,6.80328,7.59788,58158.933276643,0
+TRS.US,D,20080912,000000,7.56806,7.81642,7.30984,7.54813,91439.034789457,0
+TRS.US,D,20080915,000000,7.34963,8.13416,7.04165,7.04165,51279.240200199,0
+TRS.US,D,20080916,000000,6.93249,7.43895,6.80328,7.32968,54166.925922182,0
+TRS.US,D,20080917,000000,7.15092,7.15092,6.34645,6.41594,70983.507657077,0
+TRS.US,D,20080918,000000,6.55502,6.8926,6.27697,6.78353,111733.0761972,0
+TRS.US,D,20080919,000000,7.32968,7.32968,7.08144,7.22042,220924.50751092,0
+TRS.US,D,20080922,000000,7.28003,7.44893,7.11125,7.14096,112341.9074696,0
+TRS.US,D,20080923,000000,7.07146,7.20057,6.80328,6.81314,86168.180857876,0
+TRS.US,D,20080924,000000,6.82312,7.07146,6.64436,6.67416,52607.234606558,0
+TRS.US,D,20080925,000000,6.78353,6.94245,6.70407,6.75362,51179.941524799,0
+TRS.US,D,20080926,000000,6.68413,6.68413,6.23718,6.34645,65124.885808484,0
+TRS.US,D,20080929,000000,6.65432,6.65432,6.05842,6.05842,88834.199839825,0
+TRS.US,D,20080930,000000,6.19751,6.5947,5.77039,6.51535,47694.45771657,0
+TRS.US,D,20081001,000000,6.45573,6.45573,5.94915,6.20747,20714.305498573,0
+TRS.US,D,20081002,000000,6.20747,6.21734,5.9989,5.9989,35813.722260896,0
+TRS.US,D,20081003,000000,6.0981,6.48544,5.8995,5.8995,53770.734237506,0
+TRS.US,D,20081006,000000,5.78037,5.90948,5.22414,5.44268,111152.32939865,0
+TRS.US,D,20081007,000000,5.58176,5.58176,4.82684,4.84678,79497.115301464,0
+TRS.US,D,20081008,000000,4.58846,5.52214,4.56872,5.02554,72040.687494164,0
+TRS.US,D,20081009,000000,4.99572,5.105,4.61837,4.68786,76111.933185559,0
+TRS.US,D,20081010,000000,4.71767,5.26392,4.29055,5.01557,116580.65698717,0
+TRS.US,D,20081013,000000,5.23401,5.67109,4.93611,5.12494,83536.264451317,0
+TRS.US,D,20081014,000000,5.22414,5.22414,4.20123,4.36005,98669.78378903,0
+TRS.US,D,20081015,000000,4.44947,4.44947,3.1483,3.16824,95611.585190099,0
+TRS.US,D,20081016,000000,3.19815,4.08198,2.99936,4.08198,90672.729860107,0
+TRS.US,D,20081017,000000,3.93303,4.33034,3.6449,3.96275,116713.05522104,0
+TRS.US,D,20081020,000000,4.02237,4.38986,3.96275,4.27071,57772.771761199,0
+TRS.US,D,20081021,000000,4.21119,4.45945,3.86345,4.06214,35293.156477739,0
+TRS.US,D,20081022,000000,3.9132,3.92316,3.40662,3.46614,60209.099867727,0
+TRS.US,D,20081023,000000,3.62517,4.00252,3.46614,3.52587,74938.403385378,0
+TRS.US,D,20081024,000000,3.17821,3.48608,3.07882,3.26764,100012.82344924,0
+TRS.US,D,20081027,000000,3.19815,3.44641,3.13843,3.17821,34367.371857597,0
+TRS.US,D,20081028,000000,3.25767,3.51589,3.03923,3.47611,52830.907380438,0
+TRS.US,D,20081029,000000,3.52587,3.9132,3.52587,3.65488,34722.43984842,0
+TRS.US,D,20081030,000000,3.77421,4.02237,3.72436,3.94291,57659.430848873,0
+TRS.US,D,20081031,000000,3.87341,4.03233,3.79395,3.92316,110062.05000309,0
+TRS.US,D,20081103,000000,3.85367,4.06214,3.76424,3.77421,36488.752650231,0
+TRS.US,D,20081104,000000,3.90322,3.90322,3.60532,3.63503,79362.711033752,0
+TRS.US,D,20081105,000000,3.57542,3.68478,3.39665,3.4166,190296.38274313,0
+TRS.US,D,20081106,000000,3.38668,3.38668,3.13843,3.13843,72898.266963526,0
+TRS.US,D,20081107,000000,3.12856,3.13843,1.71811,2.97961,385690.09749012,0
+TRS.US,D,20081110,000000,2.83056,2.83056,2.20485,2.27434,113392.06618822,0
+TRS.US,D,20081111,000000,2.33406,2.33406,1.73806,1.758,160873.88431707,0
+TRS.US,D,20081112,000000,1.77783,1.93676,1.27127,1.27127,528208.77211206,0
+TRS.US,D,20081113,000000,1.29121,1.33088,1.14215,1.24146,684415.61868532,0
+TRS.US,D,20081114,000000,1.23158,1.4897,1.19181,1.39051,325660.53765165,0
+TRS.US,D,20081117,000000,1.44015,1.47974,1.02301,1.40038,74041.70625601,0
+TRS.US,D,20081118,000000,1.35072,1.53955,1.29121,1.51962,171067.54530786,0
+TRS.US,D,20081119,000000,1.51962,1.54933,1.38053,1.38053,102995.79577893,0
+TRS.US,D,20081120,000000,1.36069,1.41024,1.21165,1.21165,234572.55878533,0
+TRS.US,D,20081121,000000,1.21165,1.47974,1.14215,1.47974,176278.21822405,0
+TRS.US,D,20081124,000000,1.49968,1.59908,1.45999,1.53955,79049.769753704,0
+TRS.US,D,20081125,000000,1.56916,1.63866,1.46997,1.63866,65850.06704398,0
+TRS.US,D,20081126,000000,1.5592,1.73806,1.51962,1.73806,66803.936137973,0
+TRS.US,D,20081128,000000,1.70835,1.74802,1.6586,1.74802,16127.509108636,0
+TRS.US,D,20081201,000000,1.68851,1.70835,1.21165,1.21165,63058.670946628,0
+TRS.US,D,20081202,000000,1.24146,1.32092,1.20177,1.31104,85830.164154747,0
+TRS.US,D,20081203,000000,1.28123,1.29121,1.19181,1.22161,90555.376880089,0
+TRS.US,D,20081204,000000,1.24146,1.30107,1.22161,1.24146,156008.24922247,0
+TRS.US,D,20081205,000000,1.21165,1.21165,1.14215,1.18194,64553.166162242,0
+TRS.US,D,20081208,000000,1.21165,1.27127,1.14215,1.22161,137649.02745965,0
+TRS.US,D,20081209,000000,1.21165,1.39051,1.162,1.2613,69255.30949835,0
+TRS.US,D,20081210,000000,1.27127,1.38053,1.25142,1.29121,32749.505560424,0
+TRS.US,D,20081211,000000,1.25142,1.45999,1.25142,1.33088,77202.212581111,0
+TRS.US,D,20081212,000000,1.33088,1.33088,1.27127,1.33088,63195.081248187,0
+TRS.US,D,20081215,000000,1.33088,1.38053,1.22161,1.22161,27865.816161212,0
+TRS.US,D,20081216,000000,1.24146,1.2613,1.162,1.23158,90899.411684757,0
+TRS.US,D,20081217,000000,1.22161,1.36069,1.18194,1.31104,178541.02440286,0
+TRS.US,D,20081218,000000,1.29121,1.52959,1.27127,1.42022,77097.898821095,0
+TRS.US,D,20081219,000000,1.45013,1.57914,1.30107,1.30107,95396.939568527,0
+TRS.US,D,20081222,000000,1.36069,1.52959,1.31104,1.38053,117500.42350578,0
+TRS.US,D,20081223,000000,1.42022,1.43018,1.29121,1.32092,65178.045705415,0
+TRS.US,D,20081224,000000,1.32092,1.36069,1.28123,1.29121,27412.452511911,0
+TRS.US,D,20081226,000000,1.29121,1.29121,1.25142,1.2613,91288.582250972,0
+TRS.US,D,20081229,000000,1.25142,1.34076,1.25142,1.31104,88703.807639805,0
+TRS.US,D,20081230,000000,1.32092,1.34076,1.2613,1.27127,75260.371817736,0
+TRS.US,D,20081231,000000,1.29121,1.38053,1.27127,1.37067,97458.139345767,0
+TRS.US,D,20090102,000000,1.35072,1.39051,1.29121,1.36069,41000.322770925,0
+TRS.US,D,20090105,000000,1.36069,1.42022,1.34076,1.39051,51518.961244852,0
+TRS.US,D,20090106,000000,1.40038,1.52959,1.38053,1.46997,85118.022139253,0
+TRS.US,D,20090107,000000,1.45013,1.50964,1.38053,1.49968,62129.877275715,0
+TRS.US,D,20090108,000000,1.44015,1.52959,1.39051,1.51962,59502.975953773,0
+TRS.US,D,20090109,000000,1.51962,1.53955,1.32092,1.34076,43587.103415938,0
+TRS.US,D,20090112,000000,1.34076,1.46997,1.34076,1.43018,22327.156711128,0
+TRS.US,D,20090113,000000,1.43018,1.4897,1.36069,1.37067,62431.785369608,0
+TRS.US,D,20090114,000000,1.34076,1.38053,1.33088,1.37067,59433.767786069,0
+TRS.US,D,20090115,000000,1.37067,1.37067,1.25142,1.31104,24048.333751393,0
+TRS.US,D,20090116,000000,1.31104,1.31104,1.24146,1.28123,38676.332559798,0
+TRS.US,D,20090120,000000,1.19181,1.27127,1.17196,1.17196,188577.21173671,0
+TRS.US,D,20090121,000000,1.19181,1.35072,1.14215,1.24146,59744.703032271,0
+TRS.US,D,20090122,000000,1.20177,1.24146,1.19181,1.19181,82515.193223468,0
+TRS.US,D,20090123,000000,1.19181,1.25142,1.19181,1.23158,33141.685177408,0
+TRS.US,D,20090126,000000,1.23158,1.35072,1.22161,1.27127,37582.041096553,0
+TRS.US,D,20090127,000000,1.27127,1.38053,1.27127,1.38053,19088.415066014,0
+TRS.US,D,20090128,000000,1.40038,1.51962,1.39051,1.51962,32937.069725068,0
+TRS.US,D,20090129,000000,1.44015,1.51962,1.42022,1.43018,24951.048982301,0
+TRS.US,D,20090130,000000,1.44015,1.46997,1.43018,1.43018,30147.679661563,0
+TRS.US,D,20090202,000000,1.41024,1.49968,1.41024,1.47974,10582.831557013,0
+TRS.US,D,20090203,000000,1.4897,1.50964,1.46997,1.4897,18780.488870583,0
+TRS.US,D,20090204,000000,1.47974,1.50964,1.43018,1.43018,19892.834638446,0
+TRS.US,D,20090205,000000,1.41024,1.4897,1.39051,1.43018,31370.357290981,0
+TRS.US,D,20090206,000000,1.43018,1.46997,1.42022,1.46997,11734.294984883,0
+TRS.US,D,20090209,000000,1.45999,1.4897,1.45013,1.4897,12787.462754276,0
+TRS.US,D,20090210,000000,1.42022,1.49968,1.38053,1.38053,47903.085236603,0
+TRS.US,D,20090211,000000,1.41024,1.4897,1.41024,1.44015,10763.374603194,0
+TRS.US,D,20090212,000000,1.40038,1.42022,1.34076,1.36069,27010.242725695,0
+TRS.US,D,20090213,000000,1.38053,1.42022,1.37067,1.40038,29913.97671845,0
+TRS.US,D,20090217,000000,1.34076,1.4897,1.34076,1.39051,16303.037070202,0
+TRS.US,D,20090218,000000,1.40038,1.41024,1.23158,1.23158,97234.466571887,0
+TRS.US,D,20090219,000000,1.25142,1.27127,1.14215,1.19181,40668.324169335,0
+TRS.US,D,20090220,000000,1.17196,1.20177,1.162,1.20177,75932.393156301,0
+TRS.US,D,20090223,000000,1.21165,1.21165,1.13219,1.13219,43346.379354362,0
+TRS.US,D,20090224,000000,1.10247,1.22161,1.10247,1.22161,36809.718065665,0
+TRS.US,D,20090225,000000,1.19181,1.19181,1.12231,1.15212,15617.976511634,0
+TRS.US,D,20090226,000000,1.12231,1.19181,1.0925,1.12231,20460.542216995,0
+TRS.US,D,20090227,000000,1.13219,1.20177,1.12231,1.12231,29857.807770748,0
+TRS.US,D,20090302,000000,1.0925,1.11245,0.963394,0.963394,30194.821456955,0
+TRS.US,D,20090303,000000,0.983234,1.00308,0.973264,0.973264,37264.084731889,0
+TRS.US,D,20090304,000000,0.993203,1.11245,0.993203,1.10247,32355.319909594,0
+TRS.US,D,20090305,000000,1.0925,1.12231,1.08254,1.0925,21675.195711028,0
+TRS.US,D,20090306,000000,1.10247,1.10247,1.01304,1.03299,21171.681215566,0
+TRS.US,D,20090309,000000,1.02301,1.08254,1.00308,1.00308,14320.072612973,0
+TRS.US,D,20090310,000000,1.50964,1.63866,1.08254,1.25142,57439.770142686,0
+TRS.US,D,20090311,000000,1.4897,1.51962,1.4897,1.49968,100337.80093236,0
+TRS.US,D,20090312,000000,1.49968,1.63866,1.47974,1.63866,84860.246789982,0
+TRS.US,D,20090313,000000,1.69837,1.69837,1.5891,1.59908,32328.238452667,0
+TRS.US,D,20090316,000000,1.5891,1.64862,1.54933,1.59908,65014.553946929,0
+TRS.US,D,20090317,000000,1.5891,1.63866,1.5891,1.63866,50971.314004767,0
+TRS.US,D,20090318,000000,1.5891,1.5891,1.44015,1.53955,26994.194454923,0
+TRS.US,D,20090319,000000,1.50964,1.64862,1.47974,1.64862,55285.289791585,0
+TRS.US,D,20090320,000000,1.6586,1.83746,1.63866,1.83746,144283.98440682,0
+TRS.US,D,20090323,000000,1.93676,2.17514,1.83746,2.17514,101187.35626634,0
+TRS.US,D,20090324,000000,2.12549,2.12549,1.84733,1.84733,50273.214226198,0
+TRS.US,D,20090325,000000,1.86727,1.89698,1.66856,1.77783,23212.820654341,0
+TRS.US,D,20090326,000000,1.81752,1.97644,1.81752,1.97644,58498.956013618,0
+TRS.US,D,20090327,000000,1.9863,2.09568,1.87703,1.87703,37995.284068924,0
+TRS.US,D,20090330,000000,1.81752,1.87703,1.73806,1.74802,33788.631092892,0
+TRS.US,D,20090331,000000,1.84733,1.88701,1.73806,1.73806,56258.21620712,0
+TRS.US,D,20090401,000000,1.69837,1.92679,1.69837,1.79757,56179.980887107,0
+TRS.US,D,20090402,000000,1.8573,2.04593,1.8573,2.03605,60583.225180092,0
+TRS.US,D,20090403,000000,2.02619,2.0857,1.78781,2.01622,46664.359336412,0
+TRS.US,D,20090406,000000,1.9863,1.99628,1.83746,1.92679,45218.008933113,0
+TRS.US,D,20090407,000000,1.89698,1.94673,1.82748,1.82748,31390.417629446,0
+TRS.US,D,20090408,000000,1.84733,1.90694,1.82748,1.86727,30452.596806224,0
+TRS.US,D,20090409,000000,1.91682,2.01622,1.81752,1.86727,71414.804934067,0
+TRS.US,D,20090413,000000,1.82748,2.04593,1.78781,1.9863,69437.858578378,0
+TRS.US,D,20090414,000000,1.90694,1.97644,1.77783,1.88701,96751.012414889,0
+TRS.US,D,20090415,000000,1.9863,2.04593,1.91682,1.9863,46111.697011711,0
+TRS.US,D,20090416,000000,2.00624,2.17514,1.96647,2.1552,23090.452589707,0
+TRS.US,D,20090417,000000,2.16516,2.24462,2.13526,2.13526,56818.902667205,0
+TRS.US,D,20090420,000000,2.06577,2.07574,1.9863,1.9863,37640.2160781,0
+TRS.US,D,20090421,000000,1.9863,2.16516,1.9863,2.04593,41624.199297175,0
+TRS.US,D,20090422,000000,2.00624,2.11551,2.00624,2.0558,33041.383485085,0
+TRS.US,D,20090423,000000,2.0558,2.20485,2.03605,2.0857,78737.831490578,0
+TRS.US,D,20090424,000000,2.11551,2.1552,2.06577,2.12549,34106.587457557,0
+TRS.US,D,20090427,000000,2.0857,2.10565,2.06577,2.07574,30271.05074312,0
+TRS.US,D,20090428,000000,2.07574,2.11551,2.0558,2.0857,23270.995635888,0
+TRS.US,D,20090429,000000,2.11551,2.28431,2.09568,2.28431,38778.640285968,0
+TRS.US,D,20090430,000000,2.31412,2.48301,2.31412,2.48301,91729.909697194,0
+TRS.US,D,20090501,000000,2.50285,2.83056,2.50285,2.58231,93700.837951343,0
+TRS.US,D,20090504,000000,2.53266,2.83056,2.53266,2.83056,81419.898743299,0
+TRS.US,D,20090505,000000,2.80075,3.19815,2.73126,2.81072,107697.93911503,0
+TRS.US,D,20090506,000000,3.31719,3.31719,2.67164,2.73126,105292.70453313,0
+TRS.US,D,20090507,000000,2.81072,2.87035,2.23466,2.37373,89792.081001511,0
+TRS.US,D,20090508,000000,2.36377,2.71132,2.33406,2.5525,71124.933043253,0
+TRS.US,D,20090511,000000,2.45319,2.51272,2.43326,2.44323,16898.8291226,0
+TRS.US,D,20090512,000000,2.47304,2.92986,2.47304,2.84053,40200.91828311,0
+TRS.US,D,20090513,000000,2.79088,2.79088,2.44323,2.44323,39478.746098383,0
+TRS.US,D,20090514,000000,2.50285,2.54263,2.38361,2.54263,33875.893565214,0
+TRS.US,D,20090515,000000,2.56237,2.56237,2.40355,2.40355,39813.753750743,0
+TRS.US,D,20090518,000000,2.43326,2.43326,2.23466,2.38361,47213.009593419,0
+TRS.US,D,20090519,000000,2.30415,2.37373,2.28431,2.32408,18269.953256658,0
+TRS.US,D,20090520,000000,2.3538,2.48301,2.3538,2.43326,62395.676760371,0
+TRS.US,D,20090521,000000,2.40355,2.45319,2.3538,2.36377,41213.965375573,0
+TRS.US,D,20090522,000000,2.39358,2.48301,2.37373,2.38361,14262.900648349,0
+TRS.US,D,20090526,000000,2.36377,2.80075,2.28431,2.80075,64182.049900647,0
+TRS.US,D,20090527,000000,2.78091,2.86037,2.70155,2.83056,56676.474264106,0
+TRS.US,D,20090528,000000,2.90015,2.90015,2.67164,2.74123,83307.57659282,0
+TRS.US,D,20090529,000000,2.74123,2.91002,2.70155,2.87035,46598.160219478,0
+TRS.US,D,20090601,000000,2.92986,3.39665,2.90015,3.36695,144571.85026378,0
+TRS.US,D,20090602,000000,3.39665,3.71439,3.3471,3.69475,166571.02044102,0
+TRS.US,D,20090603,000000,3.69475,3.7443,3.60532,3.69475,54311.360359127,0
+TRS.US,D,20090604,000000,3.71439,3.73434,3.62517,3.71439,57160.931438028,0
+TRS.US,D,20090605,000000,3.87341,4.12177,3.82376,3.99266,126719.15204719,0
+TRS.US,D,20090608,000000,4.04231,4.04231,3.96275,3.98268,62109.81693725,0
+TRS.US,D,20090609,000000,4.00252,4.02237,3.67481,3.72436,88160.172467413,0
+TRS.US,D,20090610,000000,3.77421,4.07202,3.77421,3.93303,77553.268504242,0
+TRS.US,D,20090611,000000,3.93303,3.97271,3.87341,3.88329,52337.423054208,0
+TRS.US,D,20090612,000000,4.4098,4.85675,4.22097,4.25088,171068.54832479,0
+TRS.US,D,20090615,000000,4.27071,4.43951,3.96275,4.00252,138252.84364743,0
+TRS.US,D,20090616,000000,4.06214,4.06214,3.77421,3.85367,51193.983761724,0
+TRS.US,D,20090617,000000,3.8437,4.06214,3.77421,3.98268,43944.177440609,0
+TRS.US,D,20090618,000000,3.98268,4.01249,3.75428,3.92316,29142.656704485,0
+TRS.US,D,20090619,000000,3.88329,3.9132,3.78399,3.78399,102161.2856988,0
+TRS.US,D,20090622,000000,3.76424,3.80382,3.47611,3.47611,68051.689190473,0
+TRS.US,D,20090623,000000,3.47611,3.51589,3.47611,3.47611,55596.225037787,0
+TRS.US,D,20090624,000000,3.50592,3.63503,3.46614,3.47611,104709.95170073,0
+TRS.US,D,20090625,000000,3.48608,3.57542,3.43643,3.48608,186799.86574874,0
+TRS.US,D,20090626,000000,3.44641,3.47611,3.10872,3.19815,386505.55024871,0
+TRS.US,D,20090629,000000,3.29735,3.44641,3.22776,3.35697,124321.94160067,0
+TRS.US,D,20090630,000000,3.38668,3.43643,3.33713,3.3471,54507.951676081,0
+TRS.US,D,20090701,000000,3.42646,3.49596,3.31719,3.47611,45039.471920778,0
+TRS.US,D,20090702,000000,3.38668,3.47611,3.25767,3.47611,60737.68978627,0
+TRS.US,D,20090706,000000,3.44641,3.44641,3.22776,3.35697,106418.08952099,0
+TRS.US,D,20090707,000000,3.36695,3.36695,3.12856,3.1483,29371.344562981,0
+TRS.US,D,20090708,000000,3.16824,3.19815,2.73126,2.82069,80027.711253854,0
+TRS.US,D,20090709,000000,2.90015,3.17821,2.83056,3.05907,20541.786587777,0
+TRS.US,D,20090710,000000,2.99936,3.22776,2.89018,3.22776,86554.34237332,0
+TRS.US,D,20090713,000000,3.23774,3.43643,3.18818,3.43643,43647.284431332,0
+TRS.US,D,20090714,000000,3.38668,3.42646,3.08878,3.2477,43170.851392797,0
+TRS.US,D,20090715,000000,3.37691,3.52587,3.35697,3.47611,125897.68118707,0
+TRS.US,D,20090716,000000,3.46614,3.46614,3.23774,3.32716,23047.322862008,0
+TRS.US,D,20090717,000000,3.39665,3.44641,3.3471,3.42646,32623.125428097,0
+TRS.US,D,20090720,000000,3.55557,3.66484,3.43643,3.62517,76494.082633311,0
+TRS.US,D,20090721,000000,3.66484,3.82376,3.66484,3.82376,77522.174979623,0
+TRS.US,D,20090722,000000,3.8138,3.90322,3.76424,3.90322,55981.383536307,0
+TRS.US,D,20090723,000000,3.88329,3.99266,3.8437,3.98268,64761.793682274,0
+TRS.US,D,20090724,000000,3.95287,4.11179,3.82376,4.09196,55979.37750246,0
+TRS.US,D,20090727,000000,4.09196,4.22097,3.93303,4.10183,40690.390541646,0
+TRS.US,D,20090728,000000,3.98268,4.04231,3.9132,4.01249,28194.805712031,0
+TRS.US,D,20090729,000000,3.98268,4.07202,3.94291,3.98268,15235.827063883,0
+TRS.US,D,20090730,000000,4.06214,4.25088,4.02237,4.2409,33895.953903678,0
+TRS.US,D,20090731,000000,4.23094,4.38986,4.23094,4.3104,68537.149381316,0
+TRS.US,D,20090803,000000,4.37001,4.509,4.3402,4.509,44623.219897637,0
+TRS.US,D,20090804,000000,4.54878,4.9063,4.509,4.66792,89749.954290735,0
+TRS.US,D,20090805,000000,4.75735,4.81686,4.49912,4.79703,98194.353767419,0
+TRS.US,D,20090806,000000,4.76732,4.81686,4.63821,4.65794,56103.751600941,0
+TRS.US,D,20090807,000000,4.76732,5.05525,4.22097,4.94607,1325140.8232116,0
+TRS.US,D,20090810,000000,4.88646,5.02554,4.68786,5.01557,79238.336935271,0
+TRS.US,D,20090811,000000,4.99572,5.04548,4.81686,4.94607,30067.438307704,0
+TRS.US,D,20090812,000000,4.95605,5.20439,4.95605,5.15454,68718.695444421,0
+TRS.US,D,20090813,000000,5.16452,5.29373,5.08506,5.28385,42049.478472625,0
+TRS.US,D,20090814,000000,5.32344,5.32344,4.83681,4.83681,53013.456460466,0
+TRS.US,D,20090817,000000,4.71767,4.75735,4.47928,4.56872,48855.951313673,0
+TRS.US,D,20090818,000000,4.61837,4.95605,4.61837,4.79703,64400.707589911,0
+TRS.US,D,20090819,000000,4.72754,4.75735,4.56872,4.75735,43247.080678963,0
+TRS.US,D,20090820,000000,4.74738,5.21417,4.65794,5.19443,101394.98076945,0
+TRS.US,D,20090821,000000,5.29373,5.35335,4.96592,5.24398,78341.639805902,0
+TRS.US,D,20090824,000000,5.12494,5.21417,4.74738,4.88646,57509.981327312,0
+TRS.US,D,20090825,000000,4.93611,5.21417,4.75735,5.08506,35191.851768492,0
+TRS.US,D,20090826,000000,5.09503,5.21417,4.9063,5.17449,55895.12408091,0
+TRS.US,D,20090827,000000,5.14468,5.34338,5.0057,5.33341,65962.404939382,0
+TRS.US,D,20090828,000000,5.38296,5.38296,4.87659,5.07518,49279.224455275,0
+TRS.US,D,20090831,000000,4.99572,4.99572,4.78725,4.82684,49989.360436924,0
+TRS.US,D,20090901,000000,4.79703,5.11497,4.76732,4.82684,34157.741320641,0
+TRS.US,D,20090902,000000,4.76732,4.94607,4.76732,4.83681,32689.32454503,0
+TRS.US,D,20090903,000000,4.89633,4.89633,4.71767,4.74738,25454.563477763,0
+TRS.US,D,20090904,000000,4.74738,4.82684,4.67789,4.807,25201.803213109,0
+TRS.US,D,20090908,000000,4.79703,4.86661,4.69783,4.72754,21351.221244824,0
+TRS.US,D,20090909,000000,4.77729,4.96592,4.77729,4.93611,19017.200864465,0
+TRS.US,D,20090910,000000,4.91626,5.03551,4.84678,4.95605,14079.348551398,0
+TRS.US,D,20090911,000000,4.99572,4.99572,4.66792,4.71767,28014.26266585,0
+TRS.US,D,20090914,000000,4.82684,4.94607,4.807,4.89633,10794.468127815,0
+TRS.US,D,20090915,000000,4.86661,5.03551,4.82684,4.96592,17755.40557504,0
+TRS.US,D,20090916,000000,4.97579,5.16452,4.97579,5.09503,41925.104374145,0
+TRS.US,D,20090917,000000,5.16452,5.16452,4.92624,5.01557,17898.836995062,0
+TRS.US,D,20090918,000000,4.97579,5.31347,4.96592,5.26392,108131.24242587,0
+TRS.US,D,20090921,000000,5.18446,5.3035,5.08506,5.22414,25609.028083941,0
+TRS.US,D,20090922,000000,5.25395,5.25395,5.06522,5.06522,25106.516605402,0
+TRS.US,D,20090923,000000,5.06522,5.24398,5.02554,5.05525,20810.595123202,0
+TRS.US,D,20090924,000000,5.09503,5.18446,5.01557,5.05525,27539.835661161,0
+TRS.US,D,20090925,000000,5.05525,5.20439,5.05525,5.11497,22181.71925726,0
+TRS.US,D,20090928,000000,5.16452,5.31347,5.16452,5.27389,38712.441169034,0
+TRS.US,D,20090929,000000,5.23401,5.25395,5.07518,5.11497,28838.742576746,0
+TRS.US,D,20090930,000000,5.14468,5.14468,5.01557,5.06522,39007.328144464,0
+TRS.US,D,20091001,000000,5.07518,5.15454,4.85675,4.87659,24649.140888409,0
+TRS.US,D,20091002,000000,4.79703,4.807,4.67789,4.67789,17134.53809956,0
+TRS.US,D,20091005,000000,4.69783,5.01557,4.69783,4.95605,46326.342633283,0
+TRS.US,D,20091006,000000,5.0057,5.05525,4.85675,4.93611,18691.220364415,0
+TRS.US,D,20091007,000000,4.98576,5.0057,4.79703,4.83681,18691.220364415,0
+TRS.US,D,20091008,000000,4.98576,5.06522,4.89633,4.99572,13663.096528257,0
+TRS.US,D,20091009,000000,5.03551,5.04548,4.95605,5.04548,18892.826765984,0
+TRS.US,D,20091012,000000,5.05525,5.05525,4.87659,4.88646,21118.521318635,0
+TRS.US,D,20091013,000000,4.89633,5.03551,4.89633,4.99572,23276.010720505,0
+TRS.US,D,20091014,000000,5.06522,5.06522,4.99572,5.05525,17630.028459636,0
+TRS.US,D,20091015,000000,4.99572,4.99572,4.93611,4.99572,14803.526769971,0
+TRS.US,D,20091016,000000,4.96592,5.03551,4.9063,4.9063,15345.155908516,0
+TRS.US,D,20091019,000000,4.94607,5.07518,4.86661,4.95605,14511.64884531,0
+TRS.US,D,20091020,000000,4.94607,4.96592,4.84678,4.95605,23490.656342077,0
+TRS.US,D,20091021,000000,4.94607,5.14468,4.75735,4.78725,25371.313073135,0
+TRS.US,D,20091022,000000,4.78725,4.9063,4.78725,4.87659,16921.898511834,0
+TRS.US,D,20091023,000000,4.92624,5.15454,4.67789,4.71767,34051.421526779,0
+TRS.US,D,20091026,000000,4.69783,4.72754,4.69783,4.71767,22106.492988017,0
+TRS.US,D,20091027,000000,4.74738,5.01557,4.69783,4.70779,21992.149058769,0
+TRS.US,D,20091028,000000,4.71767,4.77729,4.53891,4.69783,33196.851108186,0
+TRS.US,D,20091029,000000,4.74738,4.84678,4.49912,4.51897,35507.80209931,0
+TRS.US,D,20091030,000000,4.48926,4.99572,4.46932,4.46932,44585.105254553,0
+TRS.US,D,20091102,000000,4.51897,4.51897,4.07202,4.26074,46394.547784063,0
+TRS.US,D,20091103,000000,4.27071,4.29055,4.1416,4.22097,39032.403567545,0
+TRS.US,D,20091104,000000,4.22097,4.4098,4.17142,4.20123,39128.693192175,0
+TRS.US,D,20091105,000000,4.22097,4.53891,4.22097,4.46932,38637.214899792,0
+TRS.US,D,20091106,000000,4.4098,4.53891,4.4098,4.53891,8931.8657013745,0
+TRS.US,D,20091109,000000,4.58846,5.06522,4.58846,5.06522,67781.877638123,0
+TRS.US,D,20091110,000000,5.06522,5.06522,4.807,5.04548,28995.21321677,0
+TRS.US,D,20091111,000000,5.06522,5.06522,4.92624,4.96592,19272.970179889,0
+TRS.US,D,20091112,000000,5.06522,5.06522,4.37001,4.39982,45256.123576195,0
+TRS.US,D,20091113,000000,4.4098,4.807,4.4098,4.64808,33153.721380487,0
+TRS.US,D,20091116,000000,4.70779,4.86661,4.70779,4.86661,30504.753686233,0
+TRS.US,D,20091117,000000,4.85675,5.08506,4.77729,4.99572,44165.844180643,0
+TRS.US,D,20091118,000000,4.97579,5.14468,4.97579,5.13471,54529.015031468,0
+TRS.US,D,20091119,000000,5.09503,5.09503,4.77729,4.98576,101341.82087252,0
+TRS.US,D,20091120,000000,4.92624,5.08506,4.81686,4.88646,77553.268504242,0
+TRS.US,D,20091123,000000,4.98576,5.16452,4.52893,4.64808,113269.69812358,0
+TRS.US,D,20091124,000000,4.66792,4.97579,4.56872,4.89633,57078.684050322,0
+TRS.US,D,20091125,000000,4.84678,5.03551,4.54878,4.64808,20652.118449332,0
+TRS.US,D,20091127,000000,4.60839,4.7374,4.52893,4.55875,22601.983348094,0
+TRS.US,D,20091130,000000,4.53891,4.67789,4.45945,4.45945,259808.46457383,0
+TRS.US,D,20091201,000000,4.51897,4.86661,4.509,4.66792,54090.696636016,0
+TRS.US,D,20091202,000000,4.68786,4.87659,4.64808,4.85675,137145.51296419,0
+TRS.US,D,20091203,000000,4.86661,5.01557,4.79703,4.97579,162456.64502193,0
+TRS.US,D,20091204,000000,5.105,5.32344,5.05525,5.16452,547540.92029041,0
+TRS.US,D,20091207,000000,5.16452,5.23401,5.12494,5.16452,113638.80835134,0
+TRS.US,D,20091208,000000,5.09503,5.17449,4.94607,5.05525,65364.606853136,0
+TRS.US,D,20091209,000000,5.02554,5.16452,5.02554,5.15454,22454.539860379,0
+TRS.US,D,20091210,000000,5.16452,5.16452,4.85675,5.0057,87494.169230387,0
+TRS.US,D,20091211,000000,5.08506,5.15454,4.96592,5.08506,16373.248254828,0
+TRS.US,D,20091214,000000,5.16452,5.16452,5.11497,5.16452,66581.266381015,0
+TRS.US,D,20091215,000000,5.13471,5.25395,5.13471,5.14468,237813.30646429,0
+TRS.US,D,20091216,000000,5.16452,5.16452,5.0057,5.14468,61114.824149405,0
+TRS.US,D,20091217,000000,5.07518,5.16452,5.04548,5.15454,48599.178981325,0
+TRS.US,D,20091218,000000,5.21417,5.21417,4.96592,5.14468,126858.57139952,0
+TRS.US,D,20091221,000000,5.16452,5.35335,5.09503,5.33341,270155.58715388,0
+TRS.US,D,20091222,000000,5.4029,6.24706,5.39293,6.10807,210791.02753552,0
+TRS.US,D,20091223,000000,6.18753,6.70407,6.11805,6.6643,176459.76428715,0
+TRS.US,D,20091224,000000,6.67416,6.84305,6.5947,6.74366,52525.990235775,0
+TRS.US,D,20091228,000000,6.79351,6.90258,6.64436,6.85303,79299.520967588,0
+TRS.US,D,20091229,000000,6.95243,7.49858,6.5649,7.43895,65826.997654746,0
+TRS.US,D,20091230,000000,7.41912,7.54813,6.86299,7.10127,275347.20274853,0
+TRS.US,D,20091231,000000,7.08144,7.08144,6.70407,6.72382,47826.855950437,0
+TRS.US,D,20100104,000000,6.78353,7.20057,6.6643,7.14096,72692.648494264,0
+TRS.US,D,20100105,000000,7.28003,7.29988,7.14096,7.14096,64875.134594599,0
+TRS.US,D,20100106,000000,7.1609,7.37944,6.85303,7.01195,74527.166446853,0
+TRS.US,D,20100107,000000,6.98204,7.34963,6.47556,7.28003,40869.930570905,0
+TRS.US,D,20100108,000000,7.23038,7.44893,7.23038,7.43895,44738.566843808,0
+TRS.US,D,20100111,000000,7.46867,7.54813,7.14096,7.22042,45318.310625436,0
+TRS.US,D,20100112,000000,7.07146,7.15092,6.73378,6.82312,53561.10370055,0
+TRS.US,D,20100113,000000,6.83308,6.85303,6.71395,6.83308,56011.474044004,0
+TRS.US,D,20100114,000000,6.79351,7.08144,6.65432,7.08144,64015.54909139,0
+TRS.US,D,20100115,000000,7.03179,7.13099,6.73378,6.94245,80640.554593948,0
+TRS.US,D,20100119,000000,6.98204,7.42909,6.65432,7.14096,49042.512461393,0
+TRS.US,D,20100120,000000,7.05153,7.13099,6.81314,6.92252,25618.05523625,0
+TRS.US,D,20100121,000000,6.8926,6.8926,6.45573,6.46559,94910.47636076,0
+TRS.US,D,20100122,000000,6.45573,6.61465,6.05842,6.0981,93730.92845904,0
+TRS.US,D,20100125,000000,6.13788,6.2969,5.90948,6.19751,53667.423494412,0
+TRS.US,D,20100126,000000,6.13788,6.1676,5.90948,6.00877,25992.180548616,0
+TRS.US,D,20100127,000000,5.95912,6.0684,5.95912,6.03859,10482.52986469,0
+TRS.US,D,20100128,000000,6.0684,6.11805,5.68106,5.72074,39995.299813847,0
+TRS.US,D,20100129,000000,5.76052,6.05842,5.76052,5.87966,45260.135643889,0
+TRS.US,D,20100201,000000,5.87966,5.94915,5.71087,5.74058,46559.042559473,0
+TRS.US,D,20100202,000000,5.73061,5.83001,5.70091,5.75055,64163.995596028,0
+TRS.US,D,20100203,000000,5.73061,5.79033,5.70091,5.74058,46319.32151482,0
+TRS.US,D,20100204,000000,5.69093,5.8995,5.69093,5.76052,202676.62062657,0
+TRS.US,D,20100205,000000,5.78037,6.05842,5.76052,5.9989,29537.845372238,0
+TRS.US,D,20100208,000000,6.00877,6.00877,5.68106,5.77039,27171.728450335,0
+TRS.US,D,20100209,000000,5.86979,5.86979,5.67109,5.75055,76852.159674903,0
+TRS.US,D,20100210,000000,5.70091,6.00877,5.70091,5.78037,36206.904894802,0
+TRS.US,D,20100211,000000,5.76052,5.92931,5.73061,5.90948,58167.960428951,0
+TRS.US,D,20100212,000000,5.83001,6.10807,5.73061,5.86979,131959.91547108,0
+TRS.US,D,20100216,000000,5.94915,6.1676,5.86979,6.03859,87558.362313474,0
+TRS.US,D,20100217,000000,6.08823,6.25702,5.97896,6.12801,98172.287395108,0
+TRS.US,D,20100218,000000,6.12801,6.25702,6.11805,6.24706,40434.621226222,0
+TRS.US,D,20100219,000000,6.24706,6.24706,6.08823,6.0981,36685.343967184,0
+TRS.US,D,20100222,000000,6.13788,6.13788,6.05842,6.10807,41771.642784889,0
+TRS.US,D,20100223,000000,6.13788,6.13788,5.95912,5.97896,22407.398064987,0
+TRS.US,D,20100224,000000,6.04845,6.12801,5.9989,6.01864,21993.152075692,0
+TRS.US,D,20100225,000000,5.95912,6.18753,5.95912,6.18753,52495.899728078,0
+TRS.US,D,20100226,000000,6.18753,6.25702,5.95912,6.04845,20858.739935517,0
+TRS.US,D,20100301,000000,6.10807,6.25702,6.08823,6.22731,35324.250002359,0
+TRS.US,D,20100302,000000,6.30667,6.30667,5.95912,6.21734,64630.39846533,0
+TRS.US,D,20100303,000000,6.24706,6.24706,5.95912,6.13788,72410.800738835,0
+TRS.US,D,20100304,000000,6.17756,6.75362,6.17756,6.73378,74588.350479171,0
+TRS.US,D,20100305,000000,6.83308,6.8926,6.50537,6.86299,55021.496340775,0
+TRS.US,D,20100308,000000,6.88264,6.95243,6.55502,6.90258,111483.32498331,0
+TRS.US,D,20100309,000000,6.79351,7.13099,6.77357,7.05153,131989.00296185,0
+TRS.US,D,20100310,000000,6.88264,7.27017,6.88264,7.25022,95838.267014749,0
+TRS.US,D,20100311,000000,7.17077,7.30984,7.10127,7.29988,30841.767372439,0
+TRS.US,D,20100312,000000,7.23038,7.23038,6.98204,7.0615,51694.489206417,0
+TRS.US,D,20100315,000000,7.01195,7.15092,6.90258,6.992,24770.505936119,0
+TRS.US,D,20100316,000000,7.02191,7.14096,6.87297,7.13099,34784.626897661,0
+TRS.US,D,20100317,000000,7.17077,7.25022,7.14096,7.1609,18087.404176629,0
+TRS.US,D,20100318,000000,7.05153,7.10127,6.90258,7.02191,23418.439123604,0
+TRS.US,D,20100319,000000,7.08144,7.08144,6.31664,6.53519,213848.22311753,0
+TRS.US,D,20100322,000000,6.44585,6.96219,6.27697,6.92252,97297.65663805,0
+TRS.US,D,20100323,000000,6.92252,7.20057,6.76359,7.14096,64133.905088331,0
+TRS.US,D,20100324,000000,7.15092,7.19071,6.90258,6.90258,31526.827931006,0
+TRS.US,D,20100325,000000,7.00198,7.15092,6.69411,6.69411,35409.506440834,0
+TRS.US,D,20100326,000000,7.15092,7.15092,6.73378,6.93249,30910.975540141,0
+TRS.US,D,20100329,000000,7.10127,7.10127,6.80328,6.86299,30990.213877077,0
+TRS.US,D,20100330,000000,6.8926,7.03179,6.53519,6.67416,31618.102471019,0
+TRS.US,D,20100331,000000,6.62461,6.75362,6.34645,6.44585,103156.27848664,0
+TRS.US,D,20100401,000000,6.48544,6.96219,6.48544,6.93249,53804.836812895,0
+TRS.US,D,20100405,000000,6.95243,7.00198,6.85303,7.00198,75425.869610069,0
+TRS.US,D,20100406,000000,6.992,7.20057,6.96219,7.19071,41789.697089508,0
+TRS.US,D,20100407,000000,7.20057,7.24036,7.07146,7.15092,37849.846615055,0
+TRS.US,D,20100408,000000,7.09141,7.23038,7.07146,7.22042,14269.921766812,0
+TRS.US,D,20100409,000000,7.23038,7.34963,7.15092,7.33966,30227.921015421,0
+TRS.US,D,20100412,000000,7.36947,7.54813,7.36947,7.43895,73641.50250364,0
+TRS.US,D,20100413,000000,7.40914,7.52839,7.40914,7.52839,14696.203959185,0
+TRS.US,D,20100414,000000,7.54813,8.09448,7.54813,7.94553,89249.448846042,0
+TRS.US,D,20100415,000000,7.89578,8.27324,7.83616,8.154,61453.843869458,0
+TRS.US,D,20100416,000000,8.14413,8.14413,7.74683,7.92559,68206.15379665,0
+TRS.US,D,20100419,000000,7.89578,7.92559,7.71702,7.91562,43806.764122126,0
+TRS.US,D,20100420,000000,8.03486,8.31292,7.97524,8.19378,52761.699212735,0
+TRS.US,D,20100421,000000,8.23346,8.24343,8.12429,8.24343,56950.297884149,0
+TRS.US,D,20100422,000000,8.12429,8.82936,8.06467,8.82936,110475.29297546,0
+TRS.US,D,20100423,000000,8.85927,8.93873,8.66057,8.82936,108717.00430904,0
+TRS.US,D,20100426,000000,8.76985,9.00822,8.76985,8.91879,56674.46823026,0
+TRS.US,D,20100427,000000,8.83933,8.98828,8.68051,8.72009,63882.1478406,0
+TRS.US,D,20100428,000000,8.87911,9.25657,8.82936,9.2466,74067.784696014,0
+TRS.US,D,20100429,000000,9.33593,10.3299,9.26645,10.3199,207112.96447803,0
+TRS.US,D,20100430,000000,10.3697,10.3697,9.38558,10.1005,195866.13571784,0
+TRS.US,D,20100503,000000,10.1604,10.27,9.80243,10.0706,86067.879165553,0
+TRS.US,D,20100504,000000,10.0606,10.0806,9.73264,10.0208,84678.700726878,0
+TRS.US,D,20100505,000000,10.0706,10.6868,9.82236,10.2301,343981.6447714,0
+TRS.US,D,20100506,000000,10.1703,10.3497,5.57179,9.95098,180797.81248014,0
+TRS.US,D,20100507,000000,9.92207,9.92207,8.69039,8.74004,147196.74555189,0
+TRS.US,D,20100510,000000,9.27631,10.0208,9.17711,10.0008,150478.6169247,0
+TRS.US,D,20100511,000000,9.87221,9.93203,9.63394,9.90212,156479.66717639,0
+TRS.US,D,20100512,000000,9.93203,10.4575,9.93203,10.2501,438827.92804907,0
+TRS.US,D,20100513,000000,10.28,10.5871,9.93203,10.0906,263619.92888211,0
+TRS.US,D,20100514,000000,10.0108,10.1703,9.70373,9.89216,122358.03446499,0
+TRS.US,D,20100517,000000,10.0606,10.4195,9.85227,10.1903,143322.09117744,0
+TRS.US,D,20100518,000000,10.3797,10.5273,9.48538,9.76255,248508.47591671,0
+TRS.US,D,20100519,000000,9.62397,10.2301,9.50532,9.94201,180334.4186616,0
+TRS.US,D,20100520,000000,9.6439,9.6439,8.85927,8.87911,182533.03175732,0
+TRS.US,D,20100521,000000,8.63086,9.50532,8.44213,9.47542,197603.36102887,0
+TRS.US,D,20100524,000000,9.51529,9.80243,9.42537,9.49536,130112.35829849,0
+TRS.US,D,20100525,000000,9.10763,9.53523,8.90882,9.50532,99757.054133813,0
+TRS.US,D,20100526,000000,9.53523,10.0008,9.45547,9.6439,233674.85863904,0
+TRS.US,D,20100527,000000,9.93203,10.0308,9.79246,9.93203,216555.36579333,0
+TRS.US,D,20100528,000000,9.84231,10.1304,9.60403,10.0208,121438.26794638,0
+TRS.US,D,20100601,000000,9.93203,10.2202,9.19685,9.20683,121784.3087849,0
+TRS.US,D,20100602,000000,9.25657,10.0407,9.20683,10.0308,113393.06920514,0
+TRS.US,D,20100603,000000,9.99083,10.2501,9.63394,9.96095,81658.616771028,0
+TRS.US,D,20100604,000000,9.53523,9.76255,9.0479,9.0479,148617.01751518,0
+TRS.US,D,20100607,000000,9.05778,9.30612,8.85927,8.88898,123205.58376511,0
+TRS.US,D,20100608,000000,8.89896,8.89896,8.31292,8.5513,127116.3467488,0
+TRS.US,D,20100609,000000,8.6506,9.13724,8.61093,8.90882,154643.14318995,0
+TRS.US,D,20100610,000000,9.13724,9.43523,8.02499,9.42537,120614.7910524,0
+TRS.US,D,20100611,000000,9.43523,10.1803,8.94871,10.1604,241926.67886646,0
+TRS.US,D,20100614,000000,10.3199,10.9948,10.1604,10.8952,207224.2993565,0
+TRS.US,D,20100615,000000,11.1145,11.7396,11.0347,11.5502,244020.97820217,0
+TRS.US,D,20100616,000000,11.7396,11.7994,11.3318,11.5402,161524.84230024,0
+TRS.US,D,20100617,000000,11.6698,11.7196,11.4116,11.62,109182.40416142,0
+TRS.US,D,20100618,000000,11.7096,12.1863,11.6398,12.1165,213444.00729746,0
+TRS.US,D,20100621,000000,12.574,12.7425,12.1364,12.1962,286143.67691019,0
+TRS.US,D,20100622,000000,12.2461,12.3448,11.2231,11.2621,253145.42315281,0
+TRS.US,D,20100623,000000,11.2331,11.6398,10.4285,11.272,194789.89855921,0
+TRS.US,D,20100624,000000,11.1245,11.1933,10.7067,10.7166,113488.35581285,0
+TRS.US,D,20100625,000000,10.7656,11.63,10.3997,11.63,711235.2881956,0
+TRS.US,D,20100628,000000,11.4814,12.8023,11.2331,12.4644,357393.98706885,0
+TRS.US,D,20100629,000000,12.0775,12.0775,11.1833,11.2531,243072.12419279,0
+TRS.US,D,20100630,000000,11.2919,11.9779,11.0845,11.2331,203829.08707136,0
+TRS.US,D,20100701,000000,11.2431,11.3418,10.1604,10.2102,246080.17194557,0
+TRS.US,D,20100702,000000,10.3597,10.3797,9.99083,10.2899,162610.10661118,0
+TRS.US,D,20100706,000000,10.617,10.8452,9.46534,9.55517,245224.59851004,0
+TRS.US,D,20100707,000000,9.56514,10.4385,9.43523,10.4385,153324.1759359,0
+TRS.US,D,20100708,000000,10.5771,10.925,9.92207,10.3398,228690.8675475,0
+TRS.US,D,20100709,000000,10.3398,11.2431,10.2999,11.2131,210630.5448278,0
+TRS.US,D,20100712,000000,11.1543,11.3318,10.9051,10.9749,126359.06897175,0
+TRS.US,D,20100713,000000,11.2032,11.8792,11.1933,11.7994,243514.45465593,0
+TRS.US,D,20100714,000000,11.9181,11.9181,11.4016,11.6997,129360.09560606,0
+TRS.US,D,20100715,000000,11.7794,11.7794,11.0547,11.3617,95305.665028513,0
+TRS.US,D,20100716,000000,11.2331,11.3318,10.6469,10.7266,115000.90533309,0
+TRS.US,D,20100719,000000,10.7556,10.8154,10.0806,10.4873,112667.88796965,0
+TRS.US,D,20100720,000000,10.2301,10.7755,9.94201,10.6968,95153.206456182,0
+TRS.US,D,20100721,000000,10.7854,11.0845,10.5771,10.6269,92253.48453112,0
+TRS.US,D,20100722,000000,10.8354,11.272,10.7656,11.2431,227044.91677648,0
+TRS.US,D,20100723,000000,11.2131,11.7496,11.0547,11.5312,172664.34824965,0
+TRS.US,D,20100726,000000,11.6798,11.8981,11.4415,11.8493,126488.45815485,0
+TRS.US,D,20100727,000000,11.9679,12.0577,11.6498,11.7994,90675.738910877,0
+TRS.US,D,20100728,000000,11.8094,11.8981,11.4514,11.58,83456.023097458,0
+TRS.US,D,20100729,000000,11.8094,12.3158,11.4415,11.9181,148589.93605825,0
+TRS.US,D,20100730,000000,11.6398,12.0775,11.5212,11.8592,75269.398970045,0
+TRS.US,D,20100802,000000,12.0577,12.3158,11.7396,12.0177,155468.62611777,0
+TRS.US,D,20100803,000000,12.3258,13.3188,12.3258,13.259,536144.64200866,0
+TRS.US,D,20100804,000000,13.3478,13.5671,13.239,13.3776,265820.54801168,0
+TRS.US,D,20100805,000000,13.259,13.8453,13.239,13.249,189805.90746767,0
+TRS.US,D,20100806,000000,13.0107,13.8353,12.7226,13.6069,280221.86499543,0
+TRS.US,D,20100809,000000,13.8353,13.8552,13.4674,13.7655,228706.91581828,0
+TRS.US,D,20100810,000000,13.6867,13.9439,13.4773,13.7953,342536.29738502,0
+TRS.US,D,20100811,000000,13.3478,13.597,12.7226,12.9409,292391.469325,0
+TRS.US,D,20100812,000000,12.604,12.6329,11.5402,12.256,192785.87074659,0
+TRS.US,D,20100813,000000,12.2161,12.5242,11.9978,12.1663,91113.054289406,0
+TRS.US,D,20100816,000000,12.0775,13.1992,12.0077,12.9509,220116.0758708,0
+TRS.US,D,20100817,000000,13.1593,13.8053,12.7625,13.7067,299900.05401231,0
+TRS.US,D,20100818,000000,13.7167,13.9439,13.3088,13.4674,383723.18130367,0
+TRS.US,D,20100819,000000,13.3976,13.6767,12.7226,13.0905,227921.55356738,0
+TRS.US,D,20100820,000000,12.9409,13.3577,12.7127,13.3288,132550.69243886,0
+TRS.US,D,20100823,000000,13.4175,13.6169,12.6927,12.7226,191338.51732637,0
+TRS.US,D,20100824,000000,12.613,12.7525,12.256,12.2959,155725.39845012,0
+TRS.US,D,20100825,000000,12.1962,12.4944,12.0277,12.4544,107242.56943189,0
+TRS.US,D,20100826,000000,12.4844,12.6329,11.272,11.3418,266873.71578107,0
+TRS.US,D,20100827,000000,11.5113,12.1663,11.2231,12.1463,260907.77112169,0
+TRS.US,D,20100830,000000,12.1763,12.604,11.9181,12.3946,308741.64819059,0
+TRS.US,D,20100831,000000,12.3846,12.8821,12.1563,12.8023,467486.12757963,0
+TRS.US,D,20100901,000000,13.0606,13.9439,12.9908,13.915,315473.89777932,0
+TRS.US,D,20100902,000000,13.934,14.4015,13.7465,13.9051,414032.34668987,0
+TRS.US,D,20100903,000000,14.242,14.3417,13.7167,14.0526,178255.16457974,0
+TRS.US,D,20100907,000000,14.0924,14.3517,13.6967,14.2022,258399.22579669,0
+TRS.US,D,20100908,000000,14.2819,14.5113,14.2022,14.2919,307927.19844892,0
+TRS.US,D,20100909,000000,14.5511,14.5511,13.8353,14.1224,161134.6687171,0
+TRS.US,D,20100910,000000,14.3118,14.4415,13.9738,14.2221,121405.16838792,0
+TRS.US,D,20100913,000000,14.3816,14.5511,14.0436,14.242,214232.37859912,0
+TRS.US,D,20100914,000000,14.2122,14.3218,14.0038,14.232,109007.87921677,0
+TRS.US,D,20100915,000000,14.1722,14.6797,14.1524,14.272,220147.16939542,0
+TRS.US,D,20100916,000000,14.3816,14.4215,14.1024,14.2919,119358.0108476,0
+TRS.US,D,20100917,000000,14.4015,14.5811,13.8053,14.2819,257560.70364887,0
+TRS.US,D,20100920,000000,14.3617,14.6498,14.0825,14.5511,165151.75149465,0
+TRS.US,D,20100921,000000,14.5999,14.7385,14.3916,14.4514,169670.3427338,0
+TRS.US,D,20100922,000000,14.4415,14.6199,14.262,14.4115,82915.396975836,0
+TRS.US,D,20100923,000000,14.272,14.4315,14.0924,14.1722,148051.31597048,0
+TRS.US,D,20100924,000000,14.3118,14.897,14.1524,14.8472,286461.63327485,0
+TRS.US,D,20100927,000000,14.897,14.897,14.7096,14.8871,289227.95394912,0
+TRS.US,D,20100928,000000,14.897,14.897,14.232,14.7096,154576.94407302,0
+TRS.US,D,20100929,000000,14.6099,14.8173,14.4015,14.7774,125658.96315933,0
+TRS.US,D,20100930,000000,14.8472,14.8472,14.4713,14.7485,200764.8703709,0
+TRS.US,D,20101001,000000,14.8771,15.4743,14.6597,15.4255,621632.77739259,0
+TRS.US,D,20101004,000000,15.4543,15.582,14.5013,14.7096,326735.77179335,0
+TRS.US,D,20101005,000000,14.917,15.6916,14.5113,15.592,296835.83731183,0
+TRS.US,D,20101006,000000,15.6119,15.6916,15.1962,15.3059,144056.29956524,0
+TRS.US,D,20101007,000000,15.4255,15.6916,15.1563,15.2261,94205.355463728,0
+TRS.US,D,20101008,000000,15.2759,15.8612,15.1563,15.8312,159220.91242758,0
+TRS.US,D,20101011,000000,15.8112,15.891,15.592,15.6219,119941.76669692,0
+TRS.US,D,20101012,000000,15.6219,15.9908,15.4643,15.7216,413444.57877285,0
+TRS.US,D,20101013,000000,15.9708,16.0506,15.8312,15.921,241345.93206791,0
+TRS.US,D,20101014,000000,15.9608,15.9608,15.7914,15.8512,181877.05868953,0
+TRS.US,D,20101015,000000,16.0905,16.0905,15.6418,15.8212,183710.57362519,0
+TRS.US,D,20101018,000000,15.931,16.1403,15.7914,16.1303,98016.819772007,0
+TRS.US,D,20101019,000000,15.9409,16.0805,15.5033,15.6817,178818.86009059,0
+TRS.US,D,20101020,000000,15.7415,16.0406,15.4933,15.6717,94226.418819116,0
+TRS.US,D,20101021,000000,15.7415,15.9808,15.0167,15.4643,189479.92696762,0
+TRS.US,D,20101022,000000,15.5033,15.8412,15.4933,15.8412,69584.29904917,0
+TRS.US,D,20101025,000000,15.931,16.1403,15.891,16.0007,109720.02123227,0
+TRS.US,D,20101026,000000,15.901,16.2779,15.7914,16.1703,106595.6235164,0
+TRS.US,D,20101027,000000,16.2291,16.2291,15.3757,15.7814,144910.86998384,0
+TRS.US,D,20101028,000000,16.0905,16.1403,15.592,15.8512,194997.52306232,0
+TRS.US,D,20101029,000000,15.7316,16.0605,15.6119,15.7216,141287.97285713,0
+TRS.US,D,20101101,000000,15.9409,16.0306,15.6019,15.7614,176707.5094672,0
+TRS.US,D,20101102,000000,14.6498,15.8811,14.4415,15.4155,1099898.3278462,0
+TRS.US,D,20101103,000000,14.927,15.7614,14.927,15.6019,237481.3078627,0
+TRS.US,D,20101104,000000,15.8811,16.1801,15.7814,16.1203,240772.20638782,0
+TRS.US,D,20101105,000000,16.1403,16.2489,15.9608,16.1801,162181.81838496,0
+TRS.US,D,20101108,000000,16.1603,16.8851,15.9908,16.8851,256479.45140562,0
+TRS.US,D,20101109,000000,16.8851,17.59,16.7953,17.1811,434769.72157768,0
+TRS.US,D,20101110,000000,17.6198,17.7783,17.2809,17.6986,207234.32952574,0
+TRS.US,D,20101111,000000,17.5202,17.7485,17.1811,17.6298,146842.68057798,0
+TRS.US,D,20101112,000000,17.4204,17.5301,16.9937,17.251,228135.19617203,0
+TRS.US,D,20101115,000000,17.2908,17.8781,17.2908,17.7883,248687.01292904,0
+TRS.US,D,20101116,000000,17.6787,17.7983,17.2908,17.57,268973.03020139,0
+TRS.US,D,20101117,000000,17.56,17.58,17.0337,17.3906,199701.67243227,0
+TRS.US,D,20101118,000000,17.58,17.8681,17.4104,17.8481,203546.23629902,0
+TRS.US,D,20101119,000000,17.8581,17.8781,17.58,17.8681,217173.22421804,0
+TRS.US,D,20101122,000000,17.8083,18.5929,17.6298,18.563,435291.29037775,0
+TRS.US,D,20101123,000000,18.1452,19.0694,17.9957,18.9,306974.33237185,0
+TRS.US,D,20101124,000000,18.9897,19.6149,18.7315,19.5759,312364.5453173,0
+TRS.US,D,20101126,000000,19.3775,20.4105,19.3775,20.1921,151468.59462793,0
+TRS.US,D,20101129,000000,20.2818,20.6078,19.0296,19.7644,452647.49521735,0
+TRS.US,D,20101130,000000,19.5659,20.0824,19.4573,19.8142,1039398.3530707,0
+TRS.US,D,20101201,000000,19.9628,20.1123,19.8042,20.1024,264128.45846219,0
+TRS.US,D,20101202,000000,20.1123,20.857,20.0026,20.6676,341572.39812179,0
+TRS.US,D,20101203,000000,20.6278,21.1551,20.4693,20.867,368365.98919207,0
+TRS.US,D,20101206,000000,20.7474,21.6318,20.7474,21.3327,342919.44984969,0
+TRS.US,D,20101207,000000,21.6516,22.4462,21.562,21.8511,522892.78241893,0
+TRS.US,D,20101208,000000,22.0086,22.217,21.7813,21.8999,239963.7747477,0
+TRS.US,D,20101209,000000,22.1472,22.3266,21.8212,21.8311,269032.20819986,0
+TRS.US,D,20101210,000000,21.9787,22.3466,21.7514,22.2868,144899.83679768,0
+TRS.US,D,20101213,000000,22.3466,23.0116,22.3266,22.4762,321630.41565411,0
+TRS.US,D,20101214,000000,22.516,22.8431,22.0783,22.3964,306709.53590412,0
+TRS.US,D,20101215,000000,22.4164,22.9129,21.9597,22.0485,228476.22192592,0
+TRS.US,D,20101216,000000,22.2569,22.2569,20.6178,21.3127,463576.36761287,0
+TRS.US,D,20101217,000000,21.2549,21.8511,20.8072,21.4224,211503.16955101,0
+TRS.US,D,20101220,000000,21.3327,21.5021,21.1053,21.3327,232978.76489432,0
+TRS.US,D,20101221,000000,21.4722,21.9498,21.3327,21.7813,320467.91904009,0
+TRS.US,D,20101222,000000,21.7115,22.0983,21.6716,21.9887,217617.56071503,0
+TRS.US,D,20101223,000000,22.0285,22.3366,21.871,21.8899,133845.58728675,0
+TRS.US,D,20101227,000000,21.8511,21.8511,21.6018,21.6716,88224.3655505,0
+TRS.US,D,20101228,000000,21.6616,21.7214,21.1253,21.2729,355579.52945472,0
+TRS.US,D,20101229,000000,20.6477,20.6477,19.4673,20.222,589648.57374459,0
+TRS.US,D,20101230,000000,19.9229,20.7474,19.913,20.4693,215347.73341776,0
+TRS.US,D,20101231,000000,20.2419,20.4105,20.1622,20.3207,131684.08581718,0
+TRS.US,D,20110103,000000,20.1622,20.5879,20.1123,20.4693,246248.67878866,0
+TRS.US,D,20110104,000000,20.5879,20.5879,19.6647,20.0026,254371.10983299,0
+TRS.US,D,20110105,000000,19.873,20.5381,19.6647,20.5291,161571.98409563,0
+TRS.US,D,20110106,000000,20.5679,20.6078,19.913,20.0326,118379.06633052,0
+TRS.US,D,20110107,000000,20.1123,20.2719,19.7245,19.9828,115949.75934246,0
+TRS.US,D,20110110,000000,19.863,20.3605,19.7145,20.3506,147950.01126123,0
+TRS.US,D,20110111,000000,20.4593,20.4693,20.1921,20.3805,128401.21142745,0
+TRS.US,D,20110112,000000,20.6477,20.6477,20.4005,20.4991,78087.876524324,0
+TRS.US,D,20110113,000000,20.5091,20.6377,20.2619,20.558,131026.10671554,0
+TRS.US,D,20110114,000000,20.5779,20.857,20.5779,20.857,220935.54069708,0
+TRS.US,D,20110118,000000,20.857,20.877,20.5879,20.7474,235409.0748993,0
+TRS.US,D,20110119,000000,20.6976,20.7076,19.7743,19.9926,317606.31175811,0
+TRS.US,D,20110120,000000,19.7843,19.8042,18.6029,18.9897,345337.72365161,0
+TRS.US,D,20110121,000000,18.8401,19.3975,18.8302,19.0894,116925.69480876,0
+TRS.US,D,20110124,000000,18.8401,19.2579,18.6827,18.9099,137385.23400883,0
+TRS.US,D,20110125,000000,18.9099,19.1184,18.7215,18.9099,88368.799987445,0
+TRS.US,D,20110126,000000,18.9,19.3377,18.7703,19.2778,104627.70431303,0
+TRS.US,D,20110127,000000,19.3177,19.3177,18.8501,19.1682,79545.260113779,0
+TRS.US,D,20110128,000000,19.1782,19.4075,18.7703,18.7703,128259.78604127,0
+TRS.US,D,20110131,000000,18.8701,19.1282,18.7703,18.9099,63496.989342079,0
+TRS.US,D,20110201,000000,18.9199,19.4075,18.8202,19.3078,385041.1455408,0
+TRS.US,D,20110202,000000,19.228,19.6846,18.8202,19.5659,99509.308953775,0
+TRS.US,D,20110203,000000,19.5759,20.0426,19.3177,19.9828,223681.80103288,0
+TRS.US,D,20110204,000000,20.6776,20.6776,20.0226,20.222,152915.94804815,0
+TRS.US,D,20110207,000000,20.3007,20.6876,19.913,20.4393,95333.749502363,0
+TRS.US,D,20110208,000000,20.3905,20.5879,20.3207,20.5779,83627.538991331,0
+TRS.US,D,20110209,000000,20.4693,20.5291,20.2619,20.3805,84672.682625338,0
+TRS.US,D,20110210,000000,20.3007,20.5779,20.2021,20.4005,93063.922205091,0
+TRS.US,D,20110211,000000,20.3307,20.6577,20.222,20.6577,149306.09014144,0
+TRS.US,D,20110214,000000,20.6278,21.1053,20.3506,20.6477,148847.71140752,0
+TRS.US,D,20110215,000000,20.5191,21.4622,20.3605,21.2729,182848.98208814,0
+TRS.US,D,20110216,000000,21.3526,21.5819,21.1851,21.2729,91694.804104881,0
+TRS.US,D,20110218,000000,21.2549,21.4622,21.1452,21.4024,101047.93691401,0
+TRS.US,D,20110222,000000,21.0665,21.1452,20.7076,20.867,145042.26520078,0
+TRS.US,D,20110223,000000,20.7175,21.0266,20.6577,20.857,179877.0429446,0
+TRS.US,D,20110224,000000,20.857,21.1353,20.5091,21.0266,98686.835076725,0
+TRS.US,D,20110225,000000,21.1353,21.532,20.9668,21.4523,158310.17306129,0
+TRS.US,D,20110228,000000,21.7813,21.8012,20.2519,20.4303,538039.34097665,0
+TRS.US,D,20110301,000000,19.913,20.1422,19.3177,19.7245,627766.22587815,0
+TRS.US,D,20110302,000000,19.3676,19.7045,19.0794,19.3875,265940.91004247,0
+TRS.US,D,20110303,000000,18.3746,19.9628,18.1253,19.9428,447946.35489817,0
+TRS.US,D,20110304,000000,19.7943,20.0126,19.4075,19.6547,125528.57095932,0
+TRS.US,D,20110307,000000,19.3576,19.6747,19.2978,19.4573,251754.23868029,0
+TRS.US,D,20110308,000000,19.3775,19.9428,19.2978,19.863,190306.41291237,0
+TRS.US,D,20110309,000000,19.4373,19.9229,19.2679,19.3177,152146.63406802,0
+TRS.US,D,20110310,000000,19.0694,19.1682,18.6827,18.6827,136037.17926401,0
+TRS.US,D,20110311,000000,18.6527,18.9498,18.3346,18.4733,121815.40230952,0
+TRS.US,D,20110314,000000,18.3248,18.6827,18.1552,18.553,132474.4631527,0
+TRS.US,D,20110315,000000,17.9957,18.5929,17.8282,18.4832,159804.6682769,0
+TRS.US,D,20110316,000000,18.4035,18.5331,17.8282,17.8681,140055.26505848,0
+TRS.US,D,20110317,000000,17.8381,18.3646,17.4604,17.5102,143237.83775589,0
+TRS.US,D,20110318,000000,17.6298,18.0455,17.1911,17.9957,280376.32960161,0
+TRS.US,D,20110321,000000,18.0057,18.9598,17.9459,18.89,214877.31848076,0
+TRS.US,D,20110322,000000,18.9,19.0496,18.6827,18.9798,79155.086530643,0
+TRS.US,D,20110323,000000,18.8801,19.3676,18.5929,19.2679,117829.41305659,0
+TRS.US,D,20110324,000000,19.4573,20.2908,19.2679,19.863,346095.00142865,0
+TRS.US,D,20110325,000000,19.903,20.877,19.863,20.3207,177806.81601505,0
+TRS.US,D,20110328,000000,21.6018,22.0485,20.9169,20.9967,369607.72414303,0
+TRS.US,D,20110329,000000,21.3526,21.7614,20.9069,21.4622,158986.20646754,0
+TRS.US,D,20110330,000000,21.7813,21.8411,21.4722,21.7614,79909.355256913,0
+TRS.US,D,20110331,000000,21.7514,21.7813,21.3127,21.3526,164600.09218687,0
+TRS.US,D,20110401,000000,21.6118,21.7912,20.9169,21.1053,207284.4803719,0
+TRS.US,D,20110404,000000,21.1253,21.2549,21.0066,21.1053,131921.80082799,0
+TRS.US,D,20110405,000000,21.0665,21.6716,21.0565,21.5121,112239.59974342,0
+TRS.US,D,20110406,000000,21.6418,21.6516,21.2149,21.4523,115339.92505313,0
+TRS.US,D,20110407,000000,21.4323,21.8012,21.1053,21.1053,175713.51969627,0
+TRS.US,D,20110408,000000,21.2149,21.4722,20.6477,20.9268,165021.35929463,0
+TRS.US,D,20110411,000000,20.887,21.0764,20.7374,20.9668,106453.19511331,0
+TRS.US,D,20110412,000000,20.9169,20.9169,20.4892,20.7374,218175.23812435,0
+TRS.US,D,20110413,000000,20.877,21.2349,20.6278,21.2349,164183.84016373,0
+TRS.US,D,20110414,000000,21.1452,21.1551,20.4593,20.6976,103537.42491748,0
+TRS.US,D,20110415,000000,20.5879,20.7674,20.3805,20.6278,127989.97448893,0
+TRS.US,D,20110418,000000,20.4105,20.4792,20.0126,20.1921,117614.76743503,0
+TRS.US,D,20110419,000000,20.2908,21.2927,19.873,21.2639,279578.93114764,0
+TRS.US,D,20110420,000000,21.4622,23.9358,21.3526,23.7763,2133724.9219083,0
+TRS.US,D,20110421,000000,23.9158,24.184,23.4393,23.8361,361624.71245103,0
+TRS.US,D,20110425,000000,23.8461,24.7503,23.6875,24.3525,396433.41175486,0
+TRS.US,D,20110426,000000,24.6307,24.7105,23.1711,23.3904,479620.62631689,0
+TRS.US,D,20110427,000000,23.4393,24.0754,23.1412,23.8859,268062.2908351,0
+TRS.US,D,20110428,000000,24.8301,24.8301,23.2908,23.538,456280.42251329,0
+TRS.US,D,20110429,000000,23.3705,23.5479,22.6258,23.0515,462147.06849727,0
+TRS.US,D,20110502,000000,23.2408,23.2608,22.8032,22.9029,329973.51042155,0
+TRS.US,D,20110503,000000,22.9329,23.0116,22.4064,22.6746,305850.95341783,0
+TRS.US,D,20110504,000000,22.6058,22.6058,21.4224,21.8511,346249.46603482,0
+TRS.US,D,20110505,000000,21.4622,22.0485,21.4523,21.6018,175721.54383166,0
+TRS.US,D,20110506,000000,21.6916,21.8511,21.3426,21.4922,229620.66423533,0
+TRS.US,D,20110509,000000,21.4922,22.2569,21.3526,22.2569,215056.85851001,0
+TRS.US,D,20110510,000000,22.4462,22.7434,22.0685,22.1571,160675.28696627,0
+TRS.US,D,20110511,000000,22.4364,22.4462,21.562,21.7713,281024.27853402,0
+TRS.US,D,20110512,000000,21.7016,22.2369,21.3625,21.9787,157581.98277502,0
+TRS.US,D,20110513,000000,22.0983,22.0983,21.2349,21.3825,142212.75446035,0
+TRS.US,D,20110516,000000,21.1153,21.6516,20.897,20.897,251044.10269863,0
+TRS.US,D,20110517,000000,20.857,21.0465,20.3805,20.7076,220156.19654772,0
+TRS.US,D,20110518,000000,20.8372,21.0066,20.5291,20.9568,98916.525952146,0
+TRS.US,D,20110519,000000,21.1951,21.4523,20.9169,21.2639,161053.42434633,0
+TRS.US,D,20110520,000000,21.0565,21.3625,21.0565,21.2051,135221.72650542,0
+TRS.US,D,20110523,000000,20.857,20.867,20.5191,20.7574,248346.99019206,0
+TRS.US,D,20110524,000000,20.8172,20.8471,20.5979,20.8072,213230.36469281,0
+TRS.US,D,20110525,000000,20.6278,21.1053,20.548,20.7774,289367.37330146,0
+TRS.US,D,20110526,000000,20.7076,21.1551,20.3605,20.7274,307094.69440264,0
+TRS.US,D,20110527,000000,20.8172,21.3825,20.6078,20.9668,123733.17066674,0
+TRS.US,D,20110531,000000,21.1053,21.1751,19.5261,20.2619,612366.90705578,0
+TRS.US,D,20110601,000000,20.3307,20.3307,19.7644,19.8042,514014.07661449,0
+TRS.US,D,20110602,000000,19.8142,20.0226,19.6447,19.883,172742.58356966,0
+TRS.US,D,20110603,000000,19.6149,19.9628,19.6149,19.6946,287355.32135345,0
+TRS.US,D,20110606,000000,19.3177,19.7743,19.3177,19.5959,371919.67815108,0
+TRS.US,D,20110607,000000,19.6846,19.9628,19.5261,19.7444,174512.90843916,0
+TRS.US,D,20110608,000000,19.6547,19.9328,19.4673,19.6647,288441.58868131,0
+TRS.US,D,20110609,000000,19.7444,20.0824,19.6049,19.9728,146652.10736257,0
+TRS.US,D,20110610,000000,19.8232,20.1323,19.6547,19.9628,194746.76883151,0
+TRS.US,D,20110613,000000,20.0724,20.4105,19.913,20.1123,223892.43458677,0
+TRS.US,D,20110614,000000,20.3307,20.867,20.3307,20.867,286431.54276716,0
+TRS.US,D,20110615,000000,20.5679,20.8072,20.3007,20.3605,163095.56680202,0
+TRS.US,D,20110616,000000,20.4105,20.8072,20.2619,20.7872,232646.76629273,0
+TRS.US,D,20110617,000000,20.877,21.1751,20.6876,20.887,217183.25438727,0
+TRS.US,D,20110620,000000,20.7574,21.4523,20.7574,21.4523,168807.74817982,0
+TRS.US,D,20110621,000000,21.6516,22.2469,21.6318,22.1372,264601.88244995,0
+TRS.US,D,20110622,000000,21.9498,22.546,21.9299,22.3566,193299.41541129,0
+TRS.US,D,20110623,000000,22.6846,23.0614,21.9099,22.8431,239221.5422245,0
+TRS.US,D,20110624,000000,22.8729,23.2908,22.6556,23.0415,1816519.8169196,0
+TRS.US,D,20110627,000000,22.9917,23.4782,22.7434,23.2408,161737.48188797,0
+TRS.US,D,20110628,000000,23.4104,23.8161,23.0913,23.8161,320495.00049701,0
+TRS.US,D,20110629,000000,23.856,24.2239,23.5479,24.1152,139269.90280758,0
+TRS.US,D,20110630,000000,24.1152,24.7204,23.8461,24.5819,203597.3901621,0
+TRS.US,D,20110701,000000,24.5419,25.6237,24.4921,25.5838,298215.9885982,0
+TRS.US,D,20110705,000000,25.4751,25.8231,25.4263,25.6137,326808.99202876,0
+TRS.US,D,20110706,000000,25.5549,26.0913,25.4263,26.0614,394851.65406692,0
+TRS.US,D,20110707,000000,26.2209,26.9058,26.1212,26.5978,279824.67029384,0
+TRS.US,D,20110708,000000,26.3884,26.3884,25.872,26.0614,242158.37577573,0
+TRS.US,D,20110711,000000,25.872,26.1611,25.6835,25.833,190072.70996925,0
+TRS.US,D,20110712,000000,25.6935,25.9916,25.2568,25.2867,208561.32091517,0
+TRS.US,D,20110713,000000,25.4951,26.2209,25.2269,26.1909,221262.52421405,0
+TRS.US,D,20110714,000000,26.2209,26.3685,24.9288,25.1571,173981.30946985,0
+TRS.US,D,20110715,000000,25.3266,25.4951,24.879,25.2767,107954.71144738,0
+TRS.US,D,20110718,000000,25.1172,25.1172,24.0355,24.4024,190368.5999616,0
+TRS.US,D,20110719,000000,24.5419,25.1172,24.3426,25.0285,210365.74836007,0
+TRS.US,D,20110720,000000,25.0774,25.3067,24.9686,25.0774,64391.680437601,0
+TRS.US,D,20110721,000000,25.2369,25.6436,24.9588,25.4453,123203.57773127,0
+TRS.US,D,20110722,000000,25.4751,25.4751,24.9886,25.0285,79493.103233772,0
+TRS.US,D,20110725,000000,24.879,25.187,24.5519,24.6706,134151.50744834,0
+TRS.US,D,20110726,000000,24.5819,24.5819,24.1152,24.1542,145807.56711321,0
+TRS.US,D,20110727,000000,24.0355,24.6805,22.7933,22.9029,257805.43977813,0
+TRS.US,D,20110728,000000,23.4393,23.9158,23.0515,23.6676,304297.28020375,0
+TRS.US,D,20110729,000000,23.1013,24.2927,23.0614,23.8062,195030.62262078,0
+TRS.US,D,20110801,000000,24.184,24.2339,22.7933,23.4194,229735.00816458,0
+TRS.US,D,20110802,000000,23.2908,23.3705,21.9697,21.9987,251994.96274185,0
+TRS.US,D,20110803,000000,22.1372,22.1372,21.0365,21.9299,255569.71505625,0
+TRS.US,D,20110804,000000,21.5021,21.6018,20.8272,20.9867,398923.90277523,0
+TRS.US,D,20110805,000000,21.2349,21.2639,19.7345,20.4892,320860.09865707,0
+TRS.US,D,20110808,000000,19.6846,20.3207,18.9997,19.2679,571708.61305567,0
+TRS.US,D,20110809,000000,19.7345,19.863,17.8981,19.3676,422302.22122191,0
+TRS.US,D,20110810,000000,18.7803,19.0794,17.4802,18.0455,324409.77554839,0
+TRS.US,D,20110811,000000,18.0854,19.9628,17.54,19.4075,508977.92864295,0
+TRS.US,D,20110812,000000,19.5959,19.893,19.0595,19.6149,182327.41328806,0
+TRS.US,D,20110815,000000,19.7644,20.6577,19.6149,20.5979,247569.65207655,0
+TRS.US,D,20110816,000000,20.3506,20.6477,19.9628,20.1323,174468.77569454,0
+TRS.US,D,20110817,000000,19.9926,20.3307,19.4872,19.6547,208650.58942134,0
+TRS.US,D,20110818,000000,19.1682,19.1682,17.5002,17.8681,281999.2109834,0
+TRS.US,D,20110819,000000,17.56,18.1253,16.7854,16.8053,278806.60811676,0
+TRS.US,D,20110822,000000,17.3008,17.7285,16.3467,16.6458,255815.45420244,0
+TRS.US,D,20110823,000000,16.6856,17.6099,16.3666,17.4702,223219.41023128,0
+TRS.US,D,20110824,000000,17.4604,18.1452,16.9339,18.0854,129428.30075684,0
+TRS.US,D,20110825,000000,18.215,18.215,17.1911,17.251,117056.08700879,0
+TRS.US,D,20110826,000000,17.0037,18.225,16.8751,18.1552,147141.57962111,0
+TRS.US,D,20110829,000000,18.0755,19.0396,18.0655,19.0196,151533.79072794,0
+TRS.US,D,20110830,000000,18.89,19.6149,18.8302,19.218,176134.78680403,0
+TRS.US,D,20110831,000000,19.0984,19.7644,18.7803,19.198,202534.19222348,0
+TRS.US,D,20110901,000000,19.1582,19.3277,17.8282,17.9169,293144.73503434,0
+TRS.US,D,20110902,000000,17.6099,18.1452,17.1712,17.2709,167109.64052879,0
+TRS.US,D,20110906,000000,16.7056,17.1313,16.4862,17.0237,247752.20115659,0
+TRS.US,D,20110907,000000,17.2211,17.8681,16.7455,17.7883,293560.98705748,0
+TRS.US,D,20110908,000000,17.6099,18.1852,17.5202,17.56,223015.79779586,0
+TRS.US,D,20110909,000000,17.3606,17.4802,16.1403,16.4564,171271.15774328,0
+TRS.US,D,20110912,000000,16.1104,16.7455,15.9608,16.3666,122413.20039576,0
+TRS.US,D,20110913,000000,16.4862,17.6398,16.1801,17.1513,475966.63566556,0
+TRS.US,D,20110914,000000,17.3806,17.6687,16.7056,17.3906,417640.19856273,0
+TRS.US,D,20110915,000000,17.4802,17.5999,17.0635,17.4005,231233.51544789,0
+TRS.US,D,20110916,000000,17.59,17.9359,17.3506,17.8681,366430.16653024,0
+TRS.US,D,20110919,000000,17.3806,17.4702,16.6856,16.8352,352089.03056187,0
+TRS.US,D,20110920,000000,16.8751,17.1613,16.0905,16.2779,192070.71968033,0
+TRS.US,D,20110921,000000,16.2191,16.3866,15.5222,15.5521,273202.75256666,0
+TRS.US,D,20110922,000000,15.0366,15.5122,13.5072,13.8453,424565.02740072,0
+TRS.US,D,20110923,000000,13.8552,14.1024,13.4873,13.7465,375063.13318849,0
+TRS.US,D,20110926,000000,13.8951,14.9568,13.4275,14.8472,361235.54188482,0
+TRS.US,D,20110927,000000,15.1962,16.1901,14.9568,15.236,351195.34248327,0
+TRS.US,D,20110928,000000,15.2659,15.5621,14.7774,14.8871,228358.86894591,0
+TRS.US,D,20110929,000000,15.3158,15.5321,14.9469,15.4743,191512.03925409,0
+TRS.US,D,20110930,000000,15.0366,15.5222,14.7096,14.7485,312834.96025429,0
+TRS.US,D,20111003,000000,14.4015,15.2659,13.924,13.9439,284887.8997223,0
+TRS.US,D,20111004,000000,13.4474,15.0466,13.3676,15.0266,268858.68627214,0
+TRS.US,D,20111005,000000,15.4155,15.4843,14.7874,15.3158,119431.23108299,0
+TRS.US,D,20111006,000000,15.2959,15.4933,15.1463,15.4743,177742.62293197,0
+TRS.US,D,20111007,000000,15.2959,15.4345,14.5411,14.7774,95191.321099264,0
+TRS.US,D,20111010,000000,15.1563,15.6019,14.9469,15.4643,148123.53318895,0
+TRS.US,D,20111011,000000,15.2659,15.901,15.0865,15.8312,202104.90098034,0
+TRS.US,D,20111012,000000,16.0306,16.6158,15.8612,16.2589,233385.98976515,0
+TRS.US,D,20111013,000000,16.0605,16.3965,15.3757,15.8811,140119.45814157,0
+TRS.US,D,20111014,000000,15.8612,16.6458,15.7216,16.5361,115349.95522236,0
+TRS.US,D,20111017,000000,16.3267,16.6658,16.2101,16.3467,185619.31483011,0
+TRS.US,D,20111018,000000,16.3866,17.0337,16.3367,16.8751,233937.64907293,0
+TRS.US,D,20111019,000000,16.7953,17.1513,16.586,16.7754,171923.11874338,0
+TRS.US,D,20111020,000000,16.6756,16.7854,16.1403,16.3866,142384.27035422,0
+TRS.US,D,20111021,000000,16.7455,16.8551,16.2979,16.7554,145235.84746697,0
+TRS.US,D,20111024,000000,16.7654,17.8282,16.7256,17.58,115680.95080704,0
+TRS.US,D,20111025,000000,17.4104,17.59,16.9439,17.2609,155373.33951007,0
+TRS.US,D,20111026,000000,17.56,18.0057,16.8651,17.9169,180166.91483541,0
+TRS.US,D,20111027,000000,18.0755,20.3506,17.57,20.0126,322637.44464503,0
+TRS.US,D,20111028,000000,19.1782,20.3407,19.1782,19.913,157604.04914733,0
+TRS.US,D,20111031,000000,19.883,19.883,19.3078,19.3576,160533.86158009,0
+TRS.US,D,20111101,000000,18.0057,20.4105,17.9757,18.1852,170944.1742263,0
+TRS.US,D,20111102,000000,18.4832,18.7703,17.6787,18.245,220355.79691545,0
+TRS.US,D,20111103,000000,18.5829,19.1881,18.215,19.1282,157095.51956725,0
+TRS.US,D,20111104,000000,18.9199,19.3775,18.5032,19.2679,103130.20004664,0
+TRS.US,D,20111107,000000,19.2679,19.556,18.7015,19.3476,148269.97365974,0
+TRS.US,D,20111108,000000,19.5759,19.8142,18.8601,19.0196,327136.97856265,0
+TRS.US,D,20111109,000000,18.225,18.7515,17.7485,18.0755,333943.45140369,0
+TRS.US,D,20111110,000000,18.4134,18.7515,17.7584,17.9559,264414.31828531,0
+TRS.US,D,20111111,000000,18.245,19.4773,18.1452,19.3177,275032.25543464,0
+TRS.US,D,20111114,000000,19.1382,20.0924,19.1282,19.6547,398822.59806599,0
+TRS.US,D,20111115,000000,19.6149,20.9568,19.5361,20.9169,306219.06062867,0
+TRS.US,D,20111116,000000,20.4105,21.2549,20.4105,20.7872,234872.46084537,0
+TRS.US,D,20111117,000000,20.8172,20.9668,19.8042,19.9926,202628.47581426,0
+TRS.US,D,20111118,000000,20.1024,20.4892,19.6347,19.9328,164095.57467448,0
+TRS.US,D,20111121,000000,19.5659,19.7644,18.9997,19.208,161578.00219717,0
+TRS.US,D,20111122,000000,19.1382,19.2679,18.7115,18.8501,148514.70978901,0
+TRS.US,D,20111123,000000,18.5829,18.6228,17.8183,17.8981,168004.33162432,0
+TRS.US,D,20111125,000000,17.7684,18.2748,17.7684,18.0854,71288.42480174,0
+TRS.US,D,20111128,000000,18.7315,19.556,18.3646,19.208,133147.48750819,0
+TRS.US,D,20111129,000000,19.3576,19.3576,18.4434,18.7015,118996.92475523,0
+TRS.US,D,20111130,000000,18.8801,20.4005,18.8801,20.2719,299602.1579861,0
+TRS.US,D,20111201,000000,19.5461,19.6149,19.1582,19.5461,281973.1325434,0
+TRS.US,D,20111202,000000,19.873,20.0924,19.3177,19.4961,189925.26648154,0
+TRS.US,D,20111205,000000,19.9428,20.1422,19.3476,19.5461,195549.1823701,0
+TRS.US,D,20111206,000000,19.8531,19.8531,19.3277,19.556,237627.74833349,0
+TRS.US,D,20111207,000000,19.6248,19.7345,18.9399,19.5659,286025.32091325,0
+TRS.US,D,20111208,000000,19.3177,19.6248,18.7703,18.7803,423245.05712975,0
+TRS.US,D,20111209,000000,18.9299,19.4274,18.9299,19.2978,255612.84478395,0
+TRS.US,D,20111212,000000,19.0694,19.0694,18.3048,18.3935,261744.28723566,0
+TRS.US,D,20111213,000000,18.6029,18.7415,17.55,17.7485,211132.05328942,0
+TRS.US,D,20111214,000000,17.4902,17.57,16.7754,16.8452,256164.50409173,0
+TRS.US,D,20111215,000000,17.1313,17.251,16.6956,17.0535,117419.17913499,0
+TRS.US,D,20111216,000000,17.1513,17.6398,16.7854,16.8851,227437.09639346,0
+TRS.US,D,20111219,000000,16.9249,17.3108,15.9608,16.0306,241113.23214172,0
+TRS.US,D,20111220,000000,16.3766,17.2709,15.9908,17.2609,281661.19428027,0
+TRS.US,D,20111221,000000,16.7953,17.4204,16.7953,17.4104,218945.55512138,0
+TRS.US,D,20111222,000000,17.5301,18.0057,17.231,17.8581,338479.09393055,0
+TRS.US,D,20111223,000000,17.9359,17.9359,17.3108,17.6787,123737.18273443,0
+TRS.US,D,20111227,000000,17.58,17.8881,17.5002,17.6886,68018.589632006,0
+TRS.US,D,20111228,000000,17.6298,17.7883,16.9837,17.0137,122374.08273576,0
+TRS.US,D,20111229,000000,17.0237,17.6787,17.0237,17.4604,97413.003584222,0
+TRS.US,D,20111230,000000,17.3806,17.8981,17.3806,17.8282,125854.55145937,0
+TRS.US,D,20120103,000000,18.2948,18.5929,18.0256,18.3048,126639.91371026,0
+TRS.US,D,20120104,000000,18.1951,18.563,17.9359,18.3148,127429.28802884,0
+TRS.US,D,20120105,000000,18.2051,18.9,18.0356,18.6228,186830.95927337,0
+TRS.US,D,20120106,000000,18.6228,18.9698,18.4932,18.5431,106919.59798261,0
+TRS.US,D,20120109,000000,18.8103,18.8103,18.225,18.5032,376983.91059648,0
+TRS.US,D,20120110,000000,18.7803,19.1682,18.5032,18.9698,132706.16006196,0
+TRS.US,D,20120111,000000,18.9897,19.3576,18.8701,19.3177,58713.601635189,0
+TRS.US,D,20120112,000000,19.2579,19.4872,19.218,19.4573,83863.24796829,0
+TRS.US,D,20120113,000000,19.1482,19.5461,18.9199,19.2778,108830.34522136,0
+TRS.US,D,20120117,000000,19.4373,19.6149,18.9698,19.1084,104982.77230384,0
+TRS.US,D,20120118,000000,19.1582,19.4373,19.1084,19.3775,88637.608522871,0
+TRS.US,D,20120119,000000,19.4274,19.4274,18.9798,19.218,72989.54150354,0
+TRS.US,D,20120120,000000,19.3078,19.5859,19.1184,19.4872,95302.655977743,0
+TRS.US,D,20120123,000000,19.4473,19.6149,19.0496,19.3476,43324.312982052,0
+TRS.US,D,20120124,000000,19.1782,19.6647,19.1782,19.6647,55098.728643864,0
+TRS.US,D,20120125,000000,19.5859,20.7175,19.4673,20.3905,96841.28393798,0
+TRS.US,D,20120126,000000,20.548,20.7972,20.2908,20.7574,104542.44787455,0
+TRS.US,D,20120127,000000,20.558,21.1053,20.558,20.9767,85470.081079307,0
+TRS.US,D,20120130,000000,20.6776,21.3825,20.5381,21.3526,107062.02638571,0
+TRS.US,D,20120131,000000,21.4224,21.6118,21.0665,21.522,146244.88249174,0
+TRS.US,D,20120201,000000,21.7214,22.526,21.4323,22.2868,171516.89688947,0
+TRS.US,D,20120202,000000,22.3566,22.7434,22.2868,22.4762,200029.65896617,0
+TRS.US,D,20120203,000000,22.8531,23.2408,22.7933,23.0415,186063.6513271,0
+TRS.US,D,20120206,000000,22.9029,23.3306,22.7334,23.2508,112983.83830046,0
+TRS.US,D,20120207,000000,23.0016,23.3904,22.7633,23.3804,143086.38220048,0
+TRS.US,D,20120208,000000,23.4592,23.6177,23.1711,23.3904,137486.53871808,0
+TRS.US,D,20120209,000000,23.4682,23.9059,23.3506,23.7473,172891.0300743,0
+TRS.US,D,20120210,000000,23.2608,23.5181,23.1711,23.3606,114050.04528986,0
+TRS.US,D,20120213,000000,24.3326,24.3326,23.191,23.4104,116419.17126253,0
+TRS.US,D,20120214,000000,23.2408,23.4682,23.0016,23.3406,159548.89896148,0
+TRS.US,D,20120215,000000,23.4492,23.4492,22.546,22.8431,179893.09121537,0
+TRS.US,D,20120216,000000,22.6846,23.3008,22.6846,23.201,102243.5330865,0
+TRS.US,D,20120217,000000,23.3506,23.5679,22.7434,22.9029,157374.35827191,0
+TRS.US,D,20120221,000000,23.0016,23.0315,22.4462,22.8631,164289.15694066,0
+TRS.US,D,20120222,000000,22.5659,23.1711,22.5659,22.9517,131574.75697256,0
+TRS.US,D,20120223,000000,22.9418,23.7863,22.7733,23.7175,229379.94017376,0
+TRS.US,D,20120224,000000,23.5579,23.6775,23.0116,23.0913,56857.017310288,0
+TRS.US,D,20120227,000000,22.8929,25.3266,22.8929,24.9986,357305.7215796,0
+TRS.US,D,20120228,000000,24.9088,25.1072,24.1152,24.4921,309921.1960923,0
+TRS.US,D,20120229,000000,24.6407,24.9986,23.9956,24.0654,342224.35912189,0
+TRS.US,D,20120301,000000,24.7204,24.7204,24.0854,24.1641,296490.79949024,0
+TRS.US,D,20120302,000000,24.4323,24.6017,23.2508,23.4004,360866.43165707,0
+TRS.US,D,20120305,000000,23.2508,23.6775,22.536,23.3306,186867.06788261,0
+TRS.US,D,20120306,000000,22.9418,24.0654,22.0585,22.1472,215055.85549309,0
+TRS.US,D,20120307,000000,21.9697,22.536,21.9697,22.4662,157252.9932242,0
+TRS.US,D,20120308,000000,22.6746,23.1312,22.5659,23.1013,131722.20046027,0
+TRS.US,D,20120309,000000,23.0215,23.538,22.7035,23.4492,319234.20822451,0
+TRS.US,D,20120312,000000,23.4393,23.538,22.6846,22.6945,135683.11429012,0
+TRS.US,D,20120313,000000,23.0116,23.5679,22.7833,23.5181,144007.151736,0
+TRS.US,D,20120314,000000,23.5081,23.538,22.8531,23.0814,84074.884539092,0
+TRS.US,D,20120315,000000,23.4492,24.7503,23.2309,24.3226,223307.67572052,0
+TRS.US,D,20120316,000000,24.4423,24.4423,23.8461,24.0554,166451.66142715,0
+TRS.US,D,20120319,000000,24.0854,24.3027,23.9059,23.9657,93326.712638977,0
+TRS.US,D,20120320,000000,23.856,23.856,23.1711,23.3705,68560.218770551,0
+TRS.US,D,20120321,000000,23.3904,23.4881,22.9717,23.0814,85327.652676208,0
+TRS.US,D,20120322,000000,22.9129,22.9418,22.0783,22.3964,175005.38974847,0
+TRS.US,D,20120323,000000,22.536,22.8531,22.1871,22.8131,122978.90194046,0
+TRS.US,D,20120326,000000,23.211,23.7763,22.8829,23.4881,132619.90060656,0
+TRS.US,D,20120327,000000,23.538,23.5479,23.0515,23.0515,97475.190633462,0
+TRS.US,D,20120328,000000,23.1412,23.3008,22.3765,22.3864,153907.93178522,0
+TRS.US,D,20120329,000000,22.1671,22.4364,21.7016,22.0285,145875.77226399,0
+TRS.US,D,20120330,000000,22.2469,22.8929,22.1173,22.2369,162478.71139424,0
+TRS.US,D,20120402,000000,22.217,23.7275,22.217,23.6975,156422.49521176,0
+TRS.US,D,20120403,000000,23.5978,23.6377,22.556,23.0714,280999.20311094,0
+TRS.US,D,20120404,000000,22.8531,23.2908,22.6556,23.0415,131800.43578029,0
+TRS.US,D,20120405,000000,22.4462,23.538,22.4462,23.3506,76340.621044055,0
+TRS.US,D,20120409,000000,22.9129,22.9129,22.3864,22.5061,73181.117735877,0
+TRS.US,D,20120410,000000,22.4862,22.4862,21.7214,21.871,138898.78654599,0
+TRS.US,D,20120411,000000,22.197,22.6457,22.0983,22.6357,129357.0865553,0
+TRS.US,D,20120412,000000,22.6258,23.8161,22.6258,23.7673,144530.72656993,0
+TRS.US,D,20120413,000000,23.6078,23.6875,23.1212,23.1212,106639.75626103,0
+TRS.US,D,20120416,000000,23.2908,23.8261,23.1611,23.6078,159067.45083832,0
+TRS.US,D,20120417,000000,23.866,24.3426,23.7673,23.876,144297.02362682,0
+TRS.US,D,20120418,000000,23.6577,23.6676,23.1512,23.2508,205642.54166857,0
+TRS.US,D,20120419,000000,23.2508,23.7473,22.9617,23.0913,238357.94465361,0
+TRS.US,D,20120420,000000,23.5479,23.6477,22.9418,23.1013,117725.09929658,0
+TRS.US,D,20120423,000000,22.7933,22.7933,21.5918,22.2469,242055.06503264,0
+TRS.US,D,20120424,000000,22.2269,22.7235,21.9697,22.4762,83193.232663572,0
+TRS.US,D,20120425,000000,22.7933,23.4393,22.5061,23.2808,127663.99398887,0
+TRS.US,D,20120426,000000,23.538,23.9557,23.2908,23.4592,183854.00504521,0
+TRS.US,D,20120427,000000,23.6078,23.6078,22.7733,22.8829,98111.10336279,0
+TRS.US,D,20120430,000000,22.7733,22.7733,21.522,21.8611,264567.77987456,0
+TRS.US,D,20120501,000000,21.8112,22.526,21.552,21.8212,198448.90429515,0
+TRS.US,D,20120502,000000,20.7175,21.7912,20.3805,21.3127,525201.72737621,0
+TRS.US,D,20120503,000000,20.2908,20.4005,19.913,20.2319,3059663.00364,0
+TRS.US,D,20120504,000000,20.1123,20.2519,19.893,20.1622,568262.24690745,0
+TRS.US,D,20120507,000000,20.0126,20.4991,19.873,20.3307,332631.50526811,0
+TRS.US,D,20120508,000000,20.1123,20.5291,19.913,20.5091,266248.8362379,0
+TRS.US,D,20120509,000000,20.2908,20.6976,20.1123,20.558,338696.74860289,0
+TRS.US,D,20120510,000000,20.7972,20.8172,20.4105,20.6278,216155.16204096,0
+TRS.US,D,20120511,000000,20.3506,20.6976,20.3407,20.5191,189305.40202298,0
+TRS.US,D,20120514,000000,20.1921,20.4792,20.0624,20.0824,162382.4217696,0
+TRS.US,D,20120515,000000,20.0624,20.4393,20.0624,20.2818,187764.7680289,0
+TRS.US,D,20120516,000000,20.3605,20.5979,20.1323,20.2419,276065.36286556,0
+TRS.US,D,20120517,000000,20.2021,20.2021,19.6049,19.6447,378922.74230909,0
+TRS.US,D,20120518,000000,19.7045,19.913,19.6149,19.7743,308362.50779361,0
+TRS.US,D,20120521,000000,19.8432,20.0824,19.6149,19.873,284098.52540372,0
+TRS.US,D,20120522,000000,19.8332,20.2719,19.4473,19.9828,245989.90042247,0
+TRS.US,D,20120523,000000,19.7843,20.1522,19.6149,20.1123,200520.13424162,0
+TRS.US,D,20120524,000000,20.1721,20.2021,19.6747,19.9926,63146.936435872,0
+TRS.US,D,20120525,000000,20.0226,20.2908,19.9229,20.1323,125536.5950947,0
+TRS.US,D,20120529,000000,20.2818,20.558,20.1622,20.212,190799.8972386,0
+TRS.US,D,20120530,000000,19.9428,20.1323,19.7245,19.9926,124202.58258681,0
+TRS.US,D,20120531,000000,19.9528,20.1821,19.3676,19.873,610055.95606465,0
+TRS.US,D,20120601,000000,19.3177,19.7245,19.0984,19.2878,297945.17402893,0
+TRS.US,D,20120604,000000,19.4174,19.5161,18.6727,19.0984,199895.25469845,0
+TRS.US,D,20120605,000000,18.9498,19.6846,18.9299,19.6447,146172.66527327,0
+TRS.US,D,20120606,000000,19.7843,20.2719,19.6447,20.1024,125450.3356393,0
+TRS.US,D,20120607,000000,20.4991,20.6377,19.7145,19.7544,136457.44335485,0
+TRS.US,D,20120608,000000,19.6248,20.1123,19.4773,19.9628,84370.774531446,0
+TRS.US,D,20120611,000000,20.2719,20.2719,19.0984,19.5061,369280.74062606,0
+TRS.US,D,20120612,000000,19.6547,19.7345,19.0894,19.7145,114892.57950538,0
+TRS.US,D,20120613,000000,19.6149,19.8432,18.9299,19.0396,78609.445324405,0
+TRS.US,D,20120614,000000,19.0096,19.4373,18.8601,19.2978,120612.78501856,0
+TRS.US,D,20120615,000000,19.2778,20.0426,19.1382,19.9328,275130.5510931,0
+TRS.US,D,20120618,000000,19.7245,19.8432,19.4473,19.5859,136775.39971951,0
+TRS.US,D,20120619,000000,19.7045,20.2908,19.6049,20.1522,179104.71991371,0
+TRS.US,D,20120620,000000,20.0624,20.1522,19.6248,19.7943,112725.05993427,0
+TRS.US,D,20120621,000000,19.7345,19.863,18.7415,18.8003,162937.09012816,0
+TRS.US,D,20120622,000000,18.9698,19.4473,18.7115,19.4274,692103.74340189,0
+TRS.US,D,20120625,000000,19.0296,19.228,18.9199,19.0894,118254.69223205,0
+TRS.US,D,20120626,000000,19.0794,19.6248,18.9099,19.5361,133169.5538805,0
+TRS.US,D,20120627,000000,19.5659,19.8042,18.89,19.0096,193790.89370367,0
+TRS.US,D,20120628,000000,18.8601,19.0984,18.563,19.0694,106182.38054403,0
+TRS.US,D,20120629,000000,19.6149,20.1273,19.5759,19.9628,166847.85311183,0
+TRS.US,D,20120702,000000,20.1024,20.1223,19.3975,19.6248,150965.08013247,0
+TRS.US,D,20120703,000000,19.6846,20.1024,19.6347,20.1024,89752.963341504,0
+TRS.US,D,20120705,000000,19.9728,20.4593,19.873,20.1721,180682.46553395,0
+TRS.US,D,20120706,000000,19.883,20.0026,19.5261,19.5261,83874.281154446,0
+TRS.US,D,20120709,000000,19.4274,19.6248,19.0694,19.5461,114255.66375912,0
+TRS.US,D,20120710,000000,19.6946,19.893,19.1184,19.2679,140767.40707397,0
+TRS.US,D,20120711,000000,19.2978,19.3775,18.8701,19.198,77969.520527383,0
+TRS.US,D,20120712,000000,18.9698,19.3676,18.7315,19.1282,156880.87394568,0
+TRS.US,D,20120713,000000,19.1582,19.4872,18.9299,19.4075,198838.07486137,0
+TRS.US,D,20120716,000000,19.3177,19.6049,19.1382,19.2978,83368.760625137,0
+TRS.US,D,20120717,000000,19.4075,19.883,19.0834,19.8142,92964.623529691,0
+TRS.US,D,20120718,000000,19.7644,20.3905,19.7644,20.0724,78682.6655598,0
+TRS.US,D,20120719,000000,20.1821,20.2319,19.7245,19.7843,81277.4703402,0
+TRS.US,D,20120720,000000,19.6149,19.6149,19.0595,19.1682,82010.675711083,0
+TRS.US,D,20120723,000000,18.6727,19.1282,18.6727,18.9399,71490.031203309,0
+TRS.US,D,20120724,000000,19.0595,19.0595,18.7315,18.8601,136978.009138,0
+TRS.US,D,20120725,000000,19.0595,19.3177,18.2649,18.2748,128989.98236139,0
+TRS.US,D,20120726,000000,18.6527,18.6627,18.1353,18.3248,121786.31481874,0
+TRS.US,D,20120727,000000,18.4533,19.4673,18.3148,19.0595,216775.02649951,0
+TRS.US,D,20120730,000000,20.0924,23.1212,20.0824,21.562,690429.70815702,0
+TRS.US,D,20120731,000000,21.572,21.871,21.4622,21.5918,382851.55959738,0
+TRS.US,D,20120801,000000,21.6916,21.7614,21.1153,21.3227,171461.73095869,0
+TRS.US,D,20120802,000000,21.0953,21.5819,20.7076,20.7872,124167.47699449,0
+TRS.US,D,20120803,000000,21.0953,21.8511,21.0066,21.6916,112074.10195109,0
+TRS.US,D,20120806,000000,21.7813,21.8999,21.3625,21.7214,164140.71043603,0
+TRS.US,D,20120807,000000,21.8012,22.556,21.572,22.0983,172890.02705738,0
+TRS.US,D,20120808,000000,22.0285,22.0285,21.542,21.7214,52239.127395732,0
+TRS.US,D,20120809,000000,21.8012,22.1871,21.6018,21.7414,85305.586303897,0
+TRS.US,D,20120810,000000,21.6418,21.8311,21.3426,21.6616,103399.00858206,0
+TRS.US,D,20120813,000000,21.6118,21.6916,21.2729,21.542,49075.61201986,0
+TRS.US,D,20120814,000000,20.6078,20.7076,19.6647,19.893,1375322.7628978,0
+TRS.US,D,20120815,000000,19.8531,20.4493,19.8531,20.3805,172898.05119276,0
+TRS.US,D,20120816,000000,20.4493,20.9668,20.1622,20.9368,273142.57155127,0
+TRS.US,D,20120817,000000,20.9169,21.3825,20.7823,21.3327,299590.12178302,0
+TRS.US,D,20120820,000000,21.2729,21.3227,21.0166,21.2051,107099.13801187,0
+TRS.US,D,20120821,000000,21.3526,21.7165,21.1452,21.3227,92286.584089587,0
+TRS.US,D,20120822,000000,21.2828,21.3675,21.0565,21.1551,94693.824705342,0
+TRS.US,D,20120823,000000,21.1153,21.4423,20.8272,21.3825,168972.24295523,0
+TRS.US,D,20120824,000000,21.2639,21.3625,20.887,21.1353,96607.580994867,0
+TRS.US,D,20120827,000000,21.2549,21.3227,20.897,20.9268,77681.654670416,0
+TRS.US,D,20120828,000000,20.9268,21.532,20.8372,21.4722,204799.00443614,0
+TRS.US,D,20120829,000000,21.572,21.6018,21.2249,21.5121,91754.985120274,0
+TRS.US,D,20120830,000000,21.4024,21.4323,21.1153,21.1751,83593.436415941,0
+TRS.US,D,20120831,000000,21.4323,21.542,20.9169,21.3526,84099.959962173,0
+TRS.US,D,20120904,000000,21.3925,21.8511,21.0854,21.6916,118353.99090745,0
+TRS.US,D,20120905,000000,21.6218,21.7514,21.4523,21.6318,120923.72026476,0
+TRS.US,D,20120906,000000,21.8411,22.3665,21.6318,22.2369,121485.40974177,0
+TRS.US,D,20120907,000000,22.4364,22.4662,22.1173,22.1273,100575.51594317,0
+TRS.US,D,20120910,000000,22.1671,22.2868,21.9697,22.0685,117544.5562504,0
+TRS.US,D,20120911,000000,22.1472,22.3466,21.7902,22.2569,94004.752079082,0
+TRS.US,D,20120912,000000,22.4264,22.5061,22.0983,22.3266,73006.592791235,0
+TRS.US,D,20120913,000000,22.4562,22.8531,22.1173,22.5759,117492.39937038,0
+TRS.US,D,20120914,000000,22.7833,23.2508,22.2967,23.0714,192983.46508046,0
+TRS.US,D,20120917,000000,23.0116,23.0116,22.3864,22.7633,84676.694693031,0
+TRS.US,D,20120918,000000,22.6746,22.8032,22.4862,22.7434,221481.18190331,0
+TRS.US,D,20120919,000000,22.7833,23.4194,22.7833,23.3904,135378.19714545,0
+TRS.US,D,20120920,000000,23.3606,24.204,23.3306,24.174,197573.27052117,0
+TRS.US,D,20120921,000000,24.6805,24.6905,24.4024,24.5918,544162.75929298,0
+TRS.US,D,20120924,000000,24.4622,24.9488,24.3725,24.5319,191778.84175566,0
+TRS.US,D,20120925,000000,24.7204,24.8988,23.7962,23.9856,182957.30791585,0
+TRS.US,D,20120926,000000,23.7175,24.1252,23.5879,23.7673,162138.68865726,0
+TRS.US,D,20120927,000000,23.9657,24.4821,23.7075,24.2239,149755.44172305,0
+TRS.US,D,20120928,000000,24.0654,24.3525,23.7673,23.9458,126781.33909643,0
+TRS.US,D,20121001,000000,24.204,24.5819,24.0754,24.4523,130131.41562003,0
+TRS.US,D,20121002,000000,24.6905,24.8988,24.5619,24.8301,116538.53027639,0
+TRS.US,D,20121003,000000,24.8102,24.8889,23.6078,23.866,153200.80485435,0
+TRS.US,D,20121004,000000,23.9657,24.0255,23.4492,23.8461,114821.36530383,0
+TRS.US,D,20121005,000000,23.9757,24.1542,23.538,23.6975,82788.013826587,0
+TRS.US,D,20121008,000000,23.6078,24.2438,23.6078,24.174,71835.069024901,0
+TRS.US,D,20121009,000000,24.2628,24.3326,23.6975,24.0654,90111.040383098,0
+TRS.US,D,20121010,000000,24.0454,24.2538,23.8461,24.0056,56615.290231789,0
+TRS.US,D,20121011,000000,24.184,24.3027,23.7075,23.8859,47024.442411852,0
+TRS.US,D,20121012,000000,23.9557,24.0454,23.5579,23.5879,36693.36810257,0
+TRS.US,D,20121015,000000,23.6177,23.9208,23.3306,23.866,108552.50953363,0
+TRS.US,D,20121016,000000,24.0854,24.2728,23.9956,24.0854,70536.162109317,0
+TRS.US,D,20121017,000000,24.174,24.5221,24.0355,24.4323,95011.781070006,0
+TRS.US,D,20121018,000000,24.4523,24.5519,23.9757,24.0454,159713.39373689,0
+TRS.US,D,20121019,000000,23.8361,23.9956,23.1113,23.5679,138761.37322751,0
+TRS.US,D,20121022,000000,23.4981,24.184,23.4004,24.1052,111037.9854694,0
+TRS.US,D,20121023,000000,23.8461,24.1152,23.5879,24.0255,81816.090427975,0
+TRS.US,D,20121024,000000,24.2339,24.2339,23.7175,23.9458,124256.74550066,0
+TRS.US,D,20121025,000000,24.3126,24.3126,23.2608,24.0454,165622.16643164,0
+TRS.US,D,20121026,000000,24.1152,24.3126,23.3206,23.6875,121387.11408329,0
+TRS.US,D,20121031,000000,23.7275,24.9288,23.6676,24.9088,226967.68447339,0
+TRS.US,D,20121101,000000,25.0086,25.8231,24.9488,25.8032,219826.20397998,0
+TRS.US,D,20121102,000000,26.1013,26.6176,25.7632,25.8819,368221.55475513,0
+TRS.US,D,20121105,000000,25.3365,25.872,25.0774,25.4163,238493.35193824,0
+TRS.US,D,20121106,000000,25.525,25.9018,25.4263,25.6736,98490.243759772,0
+TRS.US,D,20121107,000000,25.2667,25.5051,24.3825,24.4223,115965.80761323,0
+TRS.US,D,20121108,000000,24.1542,24.4223,23.6377,23.7075,146107.46917326,0
+TRS.US,D,20121109,000000,23.5879,24.1252,23.5879,23.7075,154346.25018067,0
+TRS.US,D,20121112,000000,23.856,24.1352,23.7423,23.8261,112394.06434961,0
+TRS.US,D,20121113,000000,23.6875,23.8161,23.4194,23.4393,121013.99178785,0
+TRS.US,D,20121114,000000,23.5779,23.6377,22.8631,22.9617,189686.5484538,0
+TRS.US,D,20121115,000000,23.0315,23.1312,22.3566,22.4862,134467.45777916,0
+TRS.US,D,20121116,000000,22.4264,22.9418,22.1871,22.7533,279100.49207526,0
+TRS.US,D,20121119,000000,23.0415,23.4981,22.8531,23.4682,116602.72335948,0
+TRS.US,D,20121120,000000,23.4393,23.7473,23.3416,23.5181,95094.028457711,0
+TRS.US,D,20121121,000000,23.5579,23.8361,23.5579,23.5879,46116.712096327,0
+TRS.US,D,20121123,000000,23.7275,24.3625,23.7075,23.876,59605.283679941,0
+TRS.US,D,20121126,000000,23.8461,24.6207,23.8461,24.4821,158226.92265666,0
+TRS.US,D,20121127,000000,24.4123,24.9388,24.3326,24.7503,184528.03241763,0
+TRS.US,D,20121128,000000,24.7005,26.1909,24.6017,25.7632,241503.40572486,0
+TRS.US,D,20121129,000000,25.8132,26.4283,25.7234,26.0215,221389.9073633,0
+TRS.US,D,20121130,000000,26.1411,26.3186,25.4453,25.7234,181357.4959233,0
+TRS.US,D,20121203,000000,26.0215,26.0315,25.5838,25.6536,83937.471220609,0
+TRS.US,D,20121204,000000,25.8819,25.8819,25.1172,25.6726,105363.91873468,0
+TRS.US,D,20121205,000000,25.5449,25.8919,25.4751,25.6935,104103.12646218,0
+TRS.US,D,20121206,000000,25.7732,25.9617,25.515,25.9018,159248.99690143,0
+TRS.US,D,20121207,000000,26.1212,26.1909,25.5449,26.0315,94673.764366877,0
+TRS.US,D,20121210,000000,25.833,26.6865,25.7832,26.6476,428721.52953059,0
+TRS.US,D,20121211,000000,26.7962,28.3654,26.6766,27.1132,481104.08834634,0
+TRS.US,D,20121212,000000,27.173,27.4422,26.6766,26.7762,185646.39628703,0
+TRS.US,D,20121213,000000,26.7862,26.856,26.4283,26.4781,63256.265280503,0
+TRS.US,D,20121214,000000,26.3884,26.4682,25.853,26.1411,161874.89520645,0
+TRS.US,D,20121217,000000,26.3285,26.3884,26.0813,26.2109,163870.89888368,0
+TRS.US,D,20121218,000000,26.2797,26.5978,26.1013,26.5578,304304.30132221,0
+TRS.US,D,20121219,000000,26.4582,26.6666,26.3884,26.528,257234.72314882,0
+TRS.US,D,20121220,000000,26.6276,26.6276,26.3186,26.528,186569.1718564,0
+TRS.US,D,20121221,000000,26.1811,26.6566,25.6736,26.6276,274936.96882692,0
+TRS.US,D,20121224,000000,26.0414,26.7762,26.0414,26.6566,45317.307608512,0
+TRS.US,D,20121226,000000,26.6666,26.6666,26.2309,26.2997,87978.626404309,0
+TRS.US,D,20121227,000000,26.3685,26.6476,26.0414,26.4682,163222.94995127,0
+TRS.US,D,20121228,000000,26.3685,27.1631,26.3685,26.8061,153048.34628201,0
+TRS.US,D,20121231,000000,26.8959,27.9088,26.6676,27.8171,235854.41441322,0
+TRS.US,D,20130102,000000,28.7133,29.2388,28.5837,28.7633,291889.96086338,0
+TRS.US,D,20130103,000000,28.9018,29.5479,28.7035,28.7821,162152.73089418,0
+TRS.US,D,20130104,000000,28.9716,28.9716,28.514,28.5738,142290.98978036,0
+TRS.US,D,20130107,000000,28.5837,28.6346,28.2378,28.3356,133544.68220978,0
+TRS.US,D,20130108,000000,28.2458,28.7433,28.2458,28.7433,253464.38253439,0
+TRS.US,D,20130109,000000,28.9217,29.3235,28.5638,28.7533,133352.10296052,0
+TRS.US,D,20130110,000000,28.9616,29.18,28.4252,29.0554,205414.856827,0
+TRS.US,D,20130111,000000,29.1102,29.1102,28.3256,28.9118,109844.39533075,0
+TRS.US,D,20130114,000000,28.8719,29.1002,28.7633,29.0404,101327.77863559,0
+TRS.US,D,20130115,000000,28.8021,29.15,28.5688,29.15,118708.05588134,0
+TRS.US,D,20130116,000000,29.15,29.15,28.7233,28.842,207242.35366113,0
+TRS.US,D,20130117,000000,29.0504,29.3883,28.832,29.1102,94058.914992936,0
+TRS.US,D,20130118,000000,29.1002,29.6665,29.0214,29.498,245056.09166695,0
+TRS.US,D,20130122,000000,29.6167,29.7612,29.4183,29.6665,76897.295436449,0
+TRS.US,D,20130123,000000,29.7263,29.826,29.498,29.816,137536.68956424,0
+TRS.US,D,20130124,000000,29.9138,30.5608,28.8918,30.3723,222622.61516195,0
+TRS.US,D,20130125,000000,30.4223,30.5907,30.0334,30.2228,200339.59119544,0
+TRS.US,D,20130128,000000,30.3723,31.0374,30.2328,30.6585,215484.14371931,0
+TRS.US,D,20130129,000000,30.7084,30.7084,30.2527,30.5409,162524.8501727,0
+TRS.US,D,20130130,000000,30.6286,30.838,30.4223,30.6286,173836.87503291,0
+TRS.US,D,20130131,000000,30.6585,30.9476,30.5478,30.6784,232341.84914806,0
+TRS.US,D,20130201,000000,30.7184,31.7422,30.5309,31.2367,185895.14448399,0
+TRS.US,D,20130204,000000,31.2267,31.3943,30.3425,30.4123,302078.60676957,0
+TRS.US,D,20130205,000000,30.5907,30.8579,30.4223,30.6884,320425.79232931,0
+TRS.US,D,20130206,000000,30.5209,30.7382,30.4711,30.6884,126008.01304862,0
+TRS.US,D,20130207,000000,30.7682,30.7882,30.0384,30.3525,128631.90531979,0
+TRS.US,D,20130208,000000,30.501,30.9875,29.6167,30.6884,139420.35534607,0
+TRS.US,D,20130211,000000,30.7682,30.9576,30.6486,30.838,88587.457676709,0
+TRS.US,D,20130212,000000,30.9676,31.9117,30.9676,31.0972,174735.57819612,0
+TRS.US,D,20130213,000000,31.3155,31.6026,31.1869,31.4431,103474.23485131,0
+TRS.US,D,20130214,000000,31.4142,31.7223,31.4142,31.513,71309.488157128,0
+TRS.US,D,20130215,000000,31.5828,31.7422,30.798,30.9177,201387.74388022,0
+TRS.US,D,20130219,000000,30.9177,31.4631,30.9177,31.1371,206108.94453787,0
+TRS.US,D,20130220,000000,31.2367,31.2767,30.2228,30.3225,116325.89068867,0
+TRS.US,D,20130221,000000,30.3325,30.3325,29.2288,29.7263,120701.0505078,0
+TRS.US,D,20130222,000000,29.9336,30.3525,29.826,30.3325,158311.17607821,0
+TRS.US,D,20130225,000000,30.6286,30.6286,29.15,29.2488,134223.72466681,0
+TRS.US,D,20130226,000000,29.498,29.5579,27.3525,28.6735,279502.70186148,0
+TRS.US,D,20130227,000000,28.5837,30.6884,28.4641,29.7463,407582.94787349,0
+TRS.US,D,20130228,000000,28.4552,29.0015,28.1471,28.494,742676.85968814,0
+TRS.US,D,20130301,000000,28.5539,28.9916,28.3256,28.8121,409202.82020451,0
+TRS.US,D,20130304,000000,28.7821,28.9217,28.2168,28.6237,191361.5867156,0
+TRS.US,D,20130305,000000,28.6037,29.0314,28.5738,28.9018,173623.23242826,0
+TRS.US,D,20130306,000000,29.0504,29.0504,28.3454,28.514,389998.0551754,0
+TRS.US,D,20130307,000000,28.6037,28.9417,28.4741,28.9217,179315.3534676,0
+TRS.US,D,20130308,000000,29.0504,29.3983,28.7433,29.0703,242986.86775432,0
+TRS.US,D,20130311,000000,28.9516,29.2188,28.7633,29.0314,115472.323287,0
+TRS.US,D,20130312,000000,29.0404,29.16,28.8619,28.9217,106368.94169176,0
+TRS.US,D,20130313,000000,29.0214,29.4183,28.8918,29.3784,208621.50193056,0
+TRS.US,D,20130314,000000,29.5279,30.2427,29.4083,30.2129,280309.12746775,0
+TRS.US,D,20130315,000000,30.3525,30.5907,30.2926,30.4223,385629.91647473,0
+TRS.US,D,20130318,000000,30.5608,30.7084,30.0134,30.6486,150354.24282621,0
+TRS.US,D,20130319,000000,30.828,31.3454,30.5109,30.848,234952.70219923,0
+TRS.US,D,20130320,000000,31.1471,31.4043,30.7882,31.3743,160118.61257387,0
+TRS.US,D,20130321,000000,31.1969,31.4531,31.0573,31.1969,175645.31454549,0
+TRS.US,D,20130322,000000,31.4142,31.5528,30.9277,31.5229,155183.76931157,0
+TRS.US,D,20130325,000000,31.6624,32.0513,31.501,31.6824,251532.57194025,0
+TRS.US,D,20130326,000000,31.9516,32.0313,31.5828,31.7422,185537.0674424,0
+TRS.US,D,20130327,000000,31.6924,32.0313,31.481,31.8918,135918.82326707,0
+TRS.US,D,20130328,000000,31.9615,32.467,31.7722,32.2477,160936.0713663,0
+TRS.US,D,20130401,000000,32.2577,32.3075,31.4531,31.7223,259989.00762001,0
+TRS.US,D,20130402,000000,31.9615,31.9615,30.5608,30.7084,186050.6121071,0
+TRS.US,D,20130403,000000,30.828,30.828,29.1989,29.6167,301174.88852174,0
+TRS.US,D,20130404,000000,29.6167,29.7163,29.17,29.7163,157813.67968428,0
+TRS.US,D,20130405,000000,29.3086,29.5279,29.1102,29.4183,104513.36038378,0
+TRS.US,D,20130408,000000,29.5279,29.5279,29.0214,29.4881,87819.146713514,0
+TRS.US,D,20130409,000000,29.5179,29.7463,29.1202,29.2089,79309.55113682,0
+TRS.US,D,20130410,000000,29.18,30.501,29.1332,30.0733,202431.8844973,0
+TRS.US,D,20130411,000000,30.0932,30.4322,30.0633,30.2926,70099.849747711,0
+TRS.US,D,20130412,000000,30.0534,30.2827,29.6077,29.9936,140246.84129081,0
+TRS.US,D,20130415,000000,29.845,29.9536,28.2856,28.7035,160725.43781243,0
+TRS.US,D,20130416,000000,28.9816,29.16,28.6835,28.9516,104466.21858838,0
+TRS.US,D,20130417,000000,28.4641,28.6435,27.4024,28.0474,181675.45228796,0
+TRS.US,D,20130418,000000,28.157,28.2458,27.3226,27.7403,164167.79189295,0
+TRS.US,D,20130419,000000,27.7593,28.1072,27.3525,27.6905,122171.47331727,0
+TRS.US,D,20130422,000000,27.7493,28.6435,26.9757,28.3654,175413.61763622,0
+TRS.US,D,20130423,000000,28.7035,29.3983,28.5638,29.3983,193873.14109138,0
+TRS.US,D,20130424,000000,29.2787,30.0832,29.2787,29.7662,195439.85352546,0
+TRS.US,D,20130425,000000,29.4881,30.3623,29.0663,30.173,174858.94927768,0
+TRS.US,D,20130426,000000,30.1231,30.1231,29.7612,29.826,252768.28878967,0
+TRS.US,D,20130429,000000,29.9238,30.3125,29.7762,30.0633,108727.03447827,0
+TRS.US,D,20130430,000000,30.0234,30.3125,29.7363,30.2926,166646.24671026,0
+TRS.US,D,20130501,000000,30.1331,30.153,28.9018,29.6366,354055.94674833,0
+TRS.US,D,20130502,000000,29.7363,30.3225,29.5609,30.2427,181763.7177772,0
+TRS.US,D,20130503,000000,30.4421,31.493,30.4421,30.9875,365589.63834857,0
+TRS.US,D,20130506,000000,30.9277,31.3255,30.828,31.3055,58307.379781281,0
+TRS.US,D,20130507,000000,31.5428,31.5828,31.1669,31.3155,220931.52862938,0
+TRS.US,D,20130508,000000,31.2169,31.8619,31.2169,31.812,173602.16907287,0
+TRS.US,D,20130509,000000,31.832,31.8419,31.1271,31.1969,106966.739778,0
+TRS.US,D,20130510,000000,31.1869,31.473,30.7882,31.3355,133422.31414515,0
+TRS.US,D,20130513,000000,31.3544,31.3544,30.8579,30.9476,70612.391395482,0
+TRS.US,D,20130514,000000,31.0374,31.7722,30.9676,31.5528,157625.11250272,0
+TRS.US,D,20130515,000000,31.5428,31.8918,31.2956,31.8519,152672.2149358,0
+TRS.US,D,20130516,000000,31.822,32.5318,31.6525,32.2477,119223.60657988,0
+TRS.US,D,20130517,000000,32.5268,32.7063,32.0513,32.1789,187299.36817652,0
+TRS.US,D,20130520,000000,32.1391,32.8749,32.0513,32.477,356078.02886557,0
+TRS.US,D,20130521,000000,32.5867,32.6864,32.3374,32.5568,142375.24320191,0
+TRS.US,D,20130522,000000,32.6565,32.9347,32.2776,32.4072,196490.01224409,0
+TRS.US,D,20130523,000000,32.1689,32.457,32.0803,32.3873,132091.31068802,0
+TRS.US,D,20130524,000000,32.2477,32.6963,31.7522,32.1889,154299.10838528,0
+TRS.US,D,20130528,000000,32.7861,32.7861,31.7921,32.1789,175399.5753993,0
+TRS.US,D,20130529,000000,31.9715,32.2776,31.5328,32.1101,178726.58253365,0
+TRS.US,D,20130530,000000,32.3075,32.7163,32.1001,32.7163,197266.34734266,0
+TRS.US,D,20130531,000000,31.513,32.5867,31.513,32.0313,254846.5398546,0
+TRS.US,D,20130603,000000,32.1989,32.5966,31.812,32.3972,227364.87917499,0
+TRS.US,D,20130604,000000,32.5368,32.7063,31.9815,32.1689,105142.25199465,0
+TRS.US,D,20130605,000000,32.0513,32.0803,31.6924,31.822,139727.27852458,0
+TRS.US,D,20130606,000000,31.7522,32.7462,31.5926,32.7163,310311.36967545,0
+TRS.US,D,20130607,000000,33.0124,33.132,32.3075,32.8749,116147.35367634,0
+TRS.US,D,20130610,000000,33.5299,34.0363,33.142,33.7591,193776.85146674,0
+TRS.US,D,20130611,000000,33.3314,33.9665,33.3214,33.6893,117931.72078277,0
+TRS.US,D,20130612,000000,34.0562,34.2058,33.3912,33.491,183447.7831913,0
+TRS.US,D,20130613,000000,33.5797,34.0064,33.3813,33.8569,160682.30808473,0
+TRS.US,D,20130614,000000,33.8569,34.116,33.2716,33.4312,185664.45059165,0
+TRS.US,D,20130617,000000,33.9167,35.3085,33.4312,34.7512,368821.35887522,0
+TRS.US,D,20130618,000000,34.9306,35.2587,34.7213,34.9306,174461.75457608,0
+TRS.US,D,20130619,000000,34.9306,35.5338,34.9106,35.0892,158663.23501826,0
+TRS.US,D,20130620,000000,34.6215,34.9994,34.4042,34.6714,197146.9883288,0
+TRS.US,D,20130621,000000,34.8309,35.139,34.5339,35.0393,294675.33885919,0
+TRS.US,D,20130624,000000,34.7711,35.139,34.4641,34.8608,196930.33667338,0
+TRS.US,D,20130625,000000,35.3583,35.46,34.4241,34.7113,285909.97396708,0
+TRS.US,D,20130626,000000,35.0293,36.0532,34.6036,35.4371,325300.45457621,0
+TRS.US,D,20130627,000000,35.794,36.8179,35.5358,36.5986,190882.1446263,0
+TRS.US,D,20130628,000000,36.6784,37.1339,36.1031,37.0263,1320553.0238047,0
+TRS.US,D,20130701,000000,37.1739,38.3434,37.0463,37.9295,308385.57718284,0
+TRS.US,D,20130702,000000,37.8499,38.2216,37.6723,37.9784,238262.65804589,0
+TRS.US,D,20130703,000000,37.8109,38.3374,37.7421,38.2078,77774.935244276,0
+TRS.US,D,20130705,000000,38.9126,40.2735,38.5467,40.2137,183785.79989444,0
+TRS.US,D,20130708,000000,40.2137,40.5118,37.0363,37.0761,756578.67424412,0
+TRS.US,D,20130709,000000,37.1838,37.8299,37.0163,37.6723,290048.42179233,0
+TRS.US,D,20130710,000000,37.7122,38.0083,37.3932,37.6524,135436.372127,0
+TRS.US,D,20130711,000000,38.0981,38.0981,37.4929,37.5726,137089.34401648,0
+TRS.US,D,20130712,000000,37.4929,37.4929,36.9475,37.1539,190205.10820312,0
+TRS.US,D,20130715,000000,37.3034,37.4929,37.2337,37.463,179584.16200302,0
+TRS.US,D,20130716,000000,37.5926,37.6026,36.7581,37.1938,170226.01410927,0
+TRS.US,D,20130717,000000,37.3732,37.7621,36.5288,36.7182,175128.76083002,0
+TRS.US,D,20130718,000000,36.8877,37.1539,36.7282,37.0562,225013.80750693,0
+TRS.US,D,20130719,000000,37.0063,37.124,36.5986,36.8578,148016.21037816,0
+TRS.US,D,20130722,000000,36.778,36.8578,36.3005,36.4391,283056.39082049,0
+TRS.US,D,20130723,000000,36.4989,36.5786,36.0333,36.1829,195746.77670397,0
+TRS.US,D,20130724,000000,36.1829,36.4092,34.4541,34.7512,414594.03616688,0
+TRS.US,D,20130725,000000,35.804,38.1878,35.4271,38.0582,340261.45500313,0
+TRS.US,D,20130726,000000,37.7421,37.9884,36.9775,37.6624,188010.50717508,0
+TRS.US,D,20130729,000000,37.5128,37.6225,36.6384,36.7082,215776.02164398,0
+TRS.US,D,20130730,000000,36.7481,37.7621,36.6883,37.3932,338569.36545364,0
+TRS.US,D,20130731,000000,36.1829,37.2237,36.1829,36.778,950394.64337087,0
+TRS.US,D,20130801,000000,37.3034,38.2676,36.9485,37.3932,204933.40870384,0
+TRS.US,D,20130802,000000,37.1539,38.3174,36.5587,38.2276,200518.12820778,0
+TRS.US,D,20130805,000000,38.1678,38.6345,37.8209,38.0682,79232.318833732,0
+TRS.US,D,20130806,000000,37.9395,38.128,37.1339,37.8797,191664.49782642,0
+TRS.US,D,20130807,000000,37.8597,38.3074,37.443,37.7023,155251.97446235,0
+TRS.US,D,20130808,000000,37.9884,37.9884,37.5028,37.6325,72459.948568074,0
+TRS.US,D,20130809,000000,37.443,37.7621,37.1739,37.5627,84198.25562065,0
+TRS.US,D,20130812,000000,37.5627,38.6943,37.4231,38.6843,84731.860623809,0
+TRS.US,D,20130813,000000,38.8329,38.8329,37.8299,38.2974,82424.921700377,0
+TRS.US,D,20130814,000000,38.3074,38.8329,38.3074,38.3872,126928.78258415,0
+TRS.US,D,20130815,000000,37.9784,38.2576,36.9127,37.1539,175628.2632578,0
+TRS.US,D,20130816,000000,37.0063,37.3632,36.133,36.5786,120294.8286539,0
+TRS.US,D,20130819,000000,36.449,36.7282,35.9635,35.9635,71168.062770952,0
+TRS.US,D,20130820,000000,35.8538,36.788,35.7642,36.5188,96298.651782512,0
+TRS.US,D,20130821,000000,36.479,36.778,36.0233,36.2317,59301.369552203,0
+TRS.US,D,20130822,000000,36.2217,37.6325,35.9655,37.0163,73411.81162822,0
+TRS.US,D,20130823,000000,37.0063,37.1539,36.3703,36.6784,93205.347591266,0
+TRS.US,D,20130826,000000,36.6784,36.8578,36.4391,36.5488,70438.869467763,0
+TRS.US,D,20130827,000000,36.1031,36.5338,36.0433,36.2805,180673.43838165,0
+TRS.US,D,20130828,000000,36.3404,36.5288,35.3783,35.4371,119052.09068601,0
+TRS.US,D,20130829,000000,35.4561,35.9934,35.0991,35.9834,98597.566570557,0
+TRS.US,D,20130830,000000,35.8339,35.8339,34.7512,34.9007,118303.84006129,0
+TRS.US,D,20130903,000000,35.3483,36.0632,34.9306,35.6844,134188.6190745,0
+TRS.US,D,20130904,000000,35.774,36.3992,35.7242,35.9236,90504.223017005,0
+TRS.US,D,20130905,000000,36.2217,36.808,35.9934,36.6684,221854.30419875,0
+TRS.US,D,20130906,000000,37.0263,37.4032,35.8738,37.0661,115031.9988577,0
+TRS.US,D,20130909,000000,37.2536,38.2276,37.1141,38.0183,117946.76603661,0
+TRS.US,D,20130910,000000,37.5428,37.6624,35.2387,35.2985,359994.80995079,0
+TRS.US,D,20130911,000000,35.5557,36.9077,35.0692,36.6484,3731987.2533159,0
+TRS.US,D,20130912,000000,36.788,37.4032,36.5488,37.0861,479179.29887066,0
+TRS.US,D,20130913,000000,37.2835,37.4132,36.3503,36.6883,227869.39668738,0
+TRS.US,D,20130916,000000,37.2835,37.4929,36.9077,37.4132,203971.51547446,0
+TRS.US,D,20130917,000000,37.4132,37.4132,36.8777,36.9475,161386.42596483,0
+TRS.US,D,20130918,000000,37.0661,37.6723,36.5188,37.463,143406.34459899,0
+TRS.US,D,20130919,000000,37.6325,37.8009,37.3084,37.3732,108489.31946747,0
+TRS.US,D,20130920,000000,37.4132,37.4929,36.6784,37.1838,376046.08977325,0
+TRS.US,D,20130923,000000,37.2137,37.6125,36.8279,37.5726,172607.17628502,0
+TRS.US,D,20130924,000000,37.5428,38.6843,37.0163,38.118,259467.43881993,0
+TRS.US,D,20130925,000000,38.2676,38.467,36.9775,37.0861,225234.47123005,0
+TRS.US,D,20130926,000000,37.2935,37.9884,36.808,37.443,289572.99177071,0
+TRS.US,D,20130927,000000,37.0961,37.2736,36.7182,37.0363,224932.56313615,0
+TRS.US,D,20130930,000000,36.6784,37.2137,36.3503,37.0562,878989.86860603,0
+TRS.US,D,20131001,000000,37.124,38.0083,36.9963,37.483,288465.66108747,0
+TRS.US,D,20131002,000000,37.7023,37.7023,37.0961,37.443,219596.51310456,0
+TRS.US,D,20131003,000000,37.483,37.8009,36.9176,36.9575,210534.25520317,0
+TRS.US,D,20131004,000000,36.8877,37.463,36.6484,37.1838,127870.61547506,0
+TRS.US,D,20131007,000000,36.8877,37.1838,36.8578,36.9875,237116.20970264,0
+TRS.US,D,20131008,000000,37.0463,37.2137,36.8179,37.0463,346254.48111944,0
+TRS.US,D,20131009,000000,37.2736,37.5527,36.9375,37.4032,296218.98190405,0
+TRS.US,D,20131010,000000,37.9295,38.8428,37.7421,38.6045,177912.132792,0
+TRS.US,D,20131011,000000,38.4071,39.4589,37.8499,39.3303,164217.94273911,0
+TRS.US,D,20131014,000000,39.0222,39.8069,38.7043,39.6972,166635.21352411,0
+TRS.US,D,20131015,000000,39.6873,39.9864,39.112,39.2805,210132.04541695,0
+TRS.US,D,20131016,000000,39.7172,39.7172,38.9924,39.5587,124045.10892986,0
+TRS.US,D,20131017,000000,39.449,39.9764,39.449,39.9764,158341.2665859,0
+TRS.US,D,20131018,000000,40.2535,40.9395,39.8069,40.1249,309407.65142762,0
+TRS.US,D,20131021,000000,40.0751,40.9495,40.0751,40.6912,134819.51671921,0
+TRS.US,D,20131022,000000,41.1877,41.6144,40.5417,40.8198,172777.68916197,0
+TRS.US,D,20131023,000000,40.8098,41.6942,40.5217,41.6144,310313.37570929,0
+TRS.US,D,20131024,000000,41.5048,41.8029,41.3263,41.5646,468895.36635677,0
+TRS.US,D,20131025,000000,41.7929,41.7929,41.1678,41.5946,653653.08964982,0
+TRS.US,D,20131028,000000,41.3064,41.4948,39.9564,40.8498,357536.41547195,0
+TRS.US,D,20131029,000000,40.74,40.74,37.8399,38.1978,539778.57232153,0
+TRS.US,D,20131030,000000,38.108,38.2276,36.9775,37.0463,327532.16723041,0
+TRS.US,D,20131031,000000,37.1539,37.782,36.788,37.6026,299110.67969373,0
+TRS.US,D,20131101,000000,37.5128,37.5128,36.1529,36.8179,301554.02891872,0
+TRS.US,D,20131104,000000,36.9176,37.6424,36.5587,37.3832,307596.20286426,0
+TRS.US,D,20131105,000000,37.2835,37.7321,37.124,37.1838,127870.61547506,0
+TRS.US,D,20131106,000000,37.3632,37.8997,37.1938,37.8797,587000.60906726,0
+TRS.US,D,20131107,000000,38.0183,38.0283,37.5428,37.7122,519137.48705836,0
+TRS.US,D,20131108,000000,37.6923,38.1778,37.6923,37.8597,406469.59908871,0
+TRS.US,D,20131111,000000,37.8399,38.0183,37.4132,37.443,291888.95784646,0
+TRS.US,D,20131112,000000,37.8209,38.0881,37.2436,37.5128,347366.8268873,0
+TRS.US,D,20131113,000000,37.3034,37.5726,37.2237,37.483,177208.01491188,0
+TRS.US,D,20131114,000000,37.5028,37.5028,36.9963,37.1539,156163.71684557,0
+TRS.US,D,20131115,000000,37.1141,37.2935,36.7681,37.2337,144785.49286843,0
+TRS.US,D,20131118,000000,37.4132,37.4132,36.0931,36.3892,766849.56753801,0
+TRS.US,D,20131119,000000,36.3703,36.5188,35.4859,36.0831,366899.5784503,0
+TRS.US,D,20131120,000000,36.1429,36.4889,35.9236,36.449,267322.06434576,0
+TRS.US,D,20131121,000000,36.6086,36.6484,36.2616,36.5288,283431.51914977,0
+TRS.US,D,20131122,000000,36.6086,36.6086,36.2317,36.4989,231778.1536372,0
+TRS.US,D,20131125,000000,36.6784,36.7282,36.3304,36.4291,163816.73596982,0
+TRS.US,D,20131126,000000,36.4291,36.6864,36.1529,36.3892,349931.54116,0
+TRS.US,D,20131127,000000,36.3105,36.4989,36.1829,36.3503,433051.55358818,0
+TRS.US,D,20131129,000000,36.3992,36.6384,36.2517,36.3304,120666.94793242,0
+TRS.US,D,20131202,000000,36.3503,36.459,35.9735,36.0931,234296.72913144,0
+TRS.US,D,20131203,000000,36.1131,36.5886,36.0034,36.2417,322799.9333866,0
+TRS.US,D,20131204,000000,36.0133,36.3703,35.3982,35.8738,170461.72308623,0
+TRS.US,D,20131205,000000,35.774,36.0034,35.5757,35.8538,153546.84569286,0
+TRS.US,D,20131206,000000,36.1529,36.3304,35.5358,36.1429,135136.47006695,0
+TRS.US,D,20131209,000000,36.0731,36.3703,35.814,36.1929,232987.79204662,0
+TRS.US,D,20131210,000000,36.0233,36.3503,35.4561,35.7342,251791.35030644,0
+TRS.US,D,20131211,000000,35.7542,35.7542,34.9894,35.1091,298736.55438135,0
+TRS.US,D,20131212,000000,35.149,35.6654,35.0094,35.5557,213354.7387913,0
+TRS.US,D,20131213,000000,35.7242,36.6883,35.3085,36.5587,456438.89918716,0
+TRS.US,D,20131216,000000,36.808,37.5527,36.6883,37.5128,322296.41889114,0
+TRS.US,D,20131217,000000,37.4929,38.138,37.3034,37.9784,306287.26577944,0
+TRS.US,D,20131218,000000,38.0083,38.4769,37.6923,38.3972,322196.11719882,0
+TRS.US,D,20131219,000000,38.447,38.7421,38.2486,38.3573,207431.92385961,0
+TRS.US,D,20131220,000000,39.0522,39.7271,38.7241,39.4091,545206.89991005,0
+TRS.US,D,20131223,000000,39.6773,39.7271,39.3004,39.5089,235918.6074963,0
+TRS.US,D,20131224,000000,39.439,40.0851,39.2117,39.8268,157936.04774892,0
+TRS.US,D,20131226,000000,40.095,40.1838,39.8169,40.1349,133811.48471136,0
+TRS.US,D,20131227,000000,40.2935,40.3433,39.3991,39.787,199056.73255063,0
+TRS.US,D,20131230,000000,39.7271,39.787,39.2018,39.7271,224429.0486407,0
+TRS.US,D,20131231,000000,39.6673,39.8468,39.3891,39.6175,223120.11155588,0
+TRS.US,D,20140102,000000,39.3792,39.4091,38.6045,38.6943,149986.13561539,0
+TRS.US,D,20140103,000000,38.6543,38.9624,38.5467,38.9026,124863.57073921,0
+TRS.US,D,20140106,000000,38.9924,38.9924,38.0482,38.3972,170562.02477856,0
+TRS.US,D,20140107,000000,38.6245,39.3104,38.3074,39.2416,244619.77930534,0
+TRS.US,D,20140108,000000,39.3004,39.3303,37.2736,38.0981,491919.61982955,0
+TRS.US,D,20140109,000000,38.2177,38.3473,37.7122,38.0283,146858.72884875,0
+TRS.US,D,20140110,000000,38.138,39.2018,37.8009,39.0024,215668.69883319,0
+TRS.US,D,20140113,000000,38.8627,39.0322,38.1579,38.3174,174547.01101455,0
+TRS.US,D,20140114,000000,38.4769,38.9326,38.2576,38.8627,137235.78448727,0
+TRS.US,D,20140115,000000,38.9425,39.2217,38.6943,39.1918,161902.9796803,0
+TRS.US,D,20140116,000000,39.2117,39.6474,38.7241,38.8528,226744.01169951,0
+TRS.US,D,20140117,000000,38.9126,39.107,38.467,38.5846,165902.00815322,0
+TRS.US,D,20140121,000000,38.8827,38.8827,38.457,38.6843,270644.05639549,0
+TRS.US,D,20140122,000000,38.9126,38.9326,38.2874,38.5268,220300.63098467,0
+TRS.US,D,20140123,000000,38.467,38.7741,37.7023,38.0083,163011.31338047,0
+TRS.US,D,20140124,000000,37.7122,37.782,36.4889,36.7681,234799.24060998,0
+TRS.US,D,20140127,000000,36.9963,36.9963,35.7042,35.8538,270341.14528468,0
+TRS.US,D,20140128,000000,35.774,36.3005,35.3982,36.1629,284739.45321767,0
+TRS.US,D,20140129,000000,35.8438,36.0034,34.7312,34.8708,295814.76608399,0
+TRS.US,D,20140130,000000,35.1091,35.4859,34.474,35.129,428822.83423984,0
+TRS.US,D,20140131,000000,34.7512,35.3683,34.4541,34.5637,199437.87898146,0
+TRS.US,D,20140203,000000,34.169,34.8558,32.8051,32.9446,265250.83439928,0
+TRS.US,D,20140204,000000,33.1719,33.7491,32.478,33.5897,213553.3361421,0
+TRS.US,D,20140205,000000,33.5009,33.6993,33.0623,33.461,238378.00499207,0
+TRS.US,D,20140206,000000,33.5009,34.166,33.0722,33.9765,314642.39674995,0
+TRS.US,D,20140207,000000,33.8269,34.3543,33.8269,34.3244,184528.03241763,0
+TRS.US,D,20140210,000000,34.3643,34.3643,33.8868,34.156,141502.6184787,0
+TRS.US,D,20140211,000000,34.2746,35.149,34.2058,34.5537,131437.34365407,0
+TRS.US,D,20140212,000000,34.6415,34.9007,34.2746,34.7312,311664.43950489,0
+TRS.US,D,20140213,000000,34.8,35.5428,34.4341,35.1789,438241.16314898,0
+TRS.US,D,20140214,000000,35.4331,35.4331,34.6036,34.7113,255410.23536546,0
+TRS.US,D,20140218,000000,34.9695,34.9695,34.2746,34.474,185553.11571317,0
+TRS.US,D,20140219,000000,34.1958,34.4839,33.6695,34.0064,306274.22655944,0
+TRS.US,D,20140220,000000,31.157,33.1121,30.5209,32.6963,678037.4340705,0
+TRS.US,D,20140221,000000,32.9935,33.2716,32.6266,32.9635,397067.31845033,0
+TRS.US,D,20140224,000000,33.0224,33.6395,32.8249,33.1021,351780.10134952,0
+TRS.US,D,20140225,000000,33.1221,33.2018,32.6066,32.6665,185710.58937011,0
+TRS.US,D,20140226,000000,32.8051,33.3713,32.6764,33.2616,233138.24458511,0
+TRS.US,D,20140227,000000,33.1719,33.7393,33.0922,33.6993,242844.43935122,0
+TRS.US,D,20140228,000000,33.8768,33.9964,33.2268,33.3813,226292.65408406,0
+TRS.US,D,20140303,000000,33.5797,33.6665,32.497,33.0224,174105.68356833,0
+TRS.US,D,20140304,000000,33.5009,33.8668,33.1819,33.5099,311055.60823249,0
+TRS.US,D,20140305,000000,33.5199,33.6595,33.2477,33.5199,201486.0395387,0
+TRS.US,D,20140306,000000,33.6993,34.2158,33.5697,34.166,211155.12267865,0
+TRS.US,D,20140307,000000,34.2646,35.0892,34.2646,34.6116,172049.4988757,0
+TRS.US,D,20140310,000000,34.4441,34.791,34.2746,34.5937,158791.62118444,0
+TRS.US,D,20140311,000000,34.5437,34.6315,33.9864,34.0662,175868.98731938,0
+TRS.US,D,20140312,000000,33.7781,34.0164,33.6096,33.9964,137255.84482574,0
+TRS.US,D,20140313,000000,34.2158,34.2158,33.7393,33.817,322454.89556501,0
+TRS.US,D,20140314,000000,33.7691,34.5637,33.7193,34.4839,188353.53896283,0
+TRS.US,D,20140317,000000,34.6614,35.3483,34.2945,34.4142,174249.11498835,0
+TRS.US,D,20140318,000000,34.474,34.7611,34.116,34.7611,247768.24942736,0
+TRS.US,D,20140319,000000,34.7711,34.7711,34.2746,34.5139,145873.76623014,0
+TRS.US,D,20140320,000000,34.4241,34.7412,33.9167,34.146,367311.81840576,0
+TRS.US,D,20140321,000000,34.2258,34.7611,34.2158,34.6614,320148.9596585,0
+TRS.US,D,20140324,000000,34.4241,34.8309,33.4112,33.9864,187637.38487964,0
+TRS.US,D,20140325,000000,34.126,34.4341,33.6195,33.808,131653.99530949,0
+TRS.US,D,20140326,000000,34.1062,34.1062,33.0034,33.1221,289069.47727525,0
+TRS.US,D,20140327,000000,33.1221,33.3414,32.8349,33.0623,163971.200576,0
+TRS.US,D,20140328,000000,33.0034,33.808,32.6814,32.8947,232884.48130353,0
+TRS.US,D,20140331,000000,33.1221,33.147,32.7462,32.9735,297108.65791495,0
+TRS.US,D,20140401,000000,32.9536,34.0962,32.6864,33.9167,256059.18731478,0
+TRS.US,D,20140402,000000,33.9366,34.0962,33.7193,33.8668,439840.97514154,0
+TRS.US,D,20140403,000000,33.817,33.817,33.2716,33.6096,250285.82190467,0
+TRS.US,D,20140404,000000,33.7691,33.7691,32.3175,32.3873,179182.95523373,0
+TRS.US,D,20140407,000000,32.2876,32.6665,31.4531,31.7223,147642.0850658,0
+TRS.US,D,20140408,000000,31.6624,32.5568,31.6624,32.3374,237838.38188737,0
+TRS.US,D,20140409,000000,32.467,32.6166,32.1191,32.4172,236930.65157185,0
+TRS.US,D,20140410,000000,32.6066,32.6066,31.5528,32.1789,264964.97457616,0
+TRS.US,D,20140411,000000,31.9217,32.3574,30.9775,31.4043,380944.82442632,0
+TRS.US,D,20140414,000000,31.7024,31.7322,30.9676,31.2367,364724.03474382,0
+TRS.US,D,20140415,000000,31.493,31.5828,30.5907,31.3255,357231.49832728,0
+TRS.US,D,20140416,000000,31.5728,32.6963,31.4043,32.5767,198848.1050306,0
+TRS.US,D,20140417,000000,32.467,32.8649,32.3155,32.5368,200238.2864862,0
+TRS.US,D,20140421,000000,32.3873,32.6365,32.0413,32.3972,214425.9608653,0
+TRS.US,D,20140422,000000,32.3873,32.6963,32.1989,32.6864,397940.94619047,0
+TRS.US,D,20140423,000000,32.5169,32.9347,32.3873,32.7661,163505.80072362,0
+TRS.US,D,20140424,000000,32.9446,32.9446,32.3075,32.8051,231655.78557257,0
+TRS.US,D,20140425,000000,32.7661,32.7761,31.493,31.6126,233715.98233289,0
+TRS.US,D,20140428,000000,31.8419,32.2676,31.3544,32.0803,259757.31071075,0
+TRS.US,D,20140429,000000,32.9735,36.133,32.8947,35.5657,578821.0060583,0
+TRS.US,D,20140430,000000,35.6056,35.8638,34.9695,35.6156,298974.26939216,0
+TRS.US,D,20140501,000000,35.3982,35.4271,34.5039,34.6036,254062.18062064,0
+TRS.US,D,20140502,000000,34.4341,35.3085,34.4341,34.9546,189274.30849836,0
+TRS.US,D,20140505,000000,34.7213,34.9994,34.3543,34.6215,172320.31344498,0
+TRS.US,D,20140506,000000,34.474,34.7213,33.9864,34.0562,177148.83691341,0
+TRS.US,D,20140507,000000,34.1759,34.5239,33.6495,34.4839,189178.01887373,0
+TRS.US,D,20140508,000000,34.5039,34.7512,34.1858,34.3344,160965.15885708,0
+TRS.US,D,20140509,000000,34.146,34.7113,33.7931,34.6465,157209.8634965,0
+TRS.US,D,20140512,000000,34.7412,36.0333,34.7113,35.7442,203142.02047895,0
+TRS.US,D,20140513,000000,35.6056,35.6454,34.5239,34.5637,169204.94288142,0
+TRS.US,D,20140514,000000,34.5837,34.5837,33.9366,34.156,194316.47457144,0
+TRS.US,D,20140515,000000,33.8668,34.7611,33.7293,34.4241,279821.66124306,0
+TRS.US,D,20140516,000000,34.3543,34.5837,33.7781,34.5537,167676.34509042,0
+TRS.US,D,20140519,000000,34.2746,34.8409,34.1878,34.6814,135055.22569617,0
+TRS.US,D,20140520,000000,34.4641,34.9206,34.2347,34.7013,348520.29634902,0
+TRS.US,D,20140521,000000,34.811,35.5757,34.6415,35.2088,213433.97712823,0
+TRS.US,D,20140522,000000,35.2187,35.2985,34.6215,34.791,90924.487107838,0
+TRS.US,D,20140523,000000,34.8508,35.2387,34.6016,35.2387,134816.50766844,0
+TRS.US,D,20140527,000000,35.5358,36.5786,35.0194,36.5587,214386.8432053,0
+TRS.US,D,20140528,000000,36.3603,36.6285,35.4461,35.4461,157504.75047193,0
+TRS.US,D,20140529,000000,35.4561,35.6654,34.8908,35.2088,165499.798367,0
+TRS.US,D,20140530,000000,35.3185,35.466,34.811,34.8708,199865.16419076,0
+TRS.US,D,20140602,000000,35.0592,35.0592,34.5239,34.7611,232040.94407109,0
+TRS.US,D,20140603,000000,34.3543,34.791,34.3244,34.6036,366636.78801642,0
+TRS.US,D,20140604,000000,34.3444,34.5637,33.9067,34.3543,311422.71242639,0
+TRS.US,D,20140605,000000,34.3743,35.774,34.2846,35.5458,301186.92472481,0
+TRS.US,D,20140606,000000,35.7442,36.5786,35.6744,36.5686,154399.41007761,0
+TRS.US,D,20140609,000000,36.3204,36.6883,36.2805,36.4989,141956.98514492,0
+TRS.US,D,20140610,000000,36.2616,36.5488,36.0034,36.4291,142168.62171573,0
+TRS.US,D,20140611,000000,36.1729,36.459,36.1429,36.2317,209229.33018604,0
+TRS.US,D,20140612,000000,35.9934,36.2317,35.6654,36.0233,216117.04739787,0
+TRS.US,D,20140613,000000,36.1629,36.2805,35.6056,35.8937,259624.91247688,0
+TRS.US,D,20140616,000000,35.8838,36.4889,35.814,36.3105,157391.40955961,0
+TRS.US,D,20140617,000000,36.2017,37.0163,35.9236,36.9875,235374.97232391,0
+TRS.US,D,20140618,000000,36.9963,37.473,36.7681,37.3533,193745.75794212,0
+TRS.US,D,20140619,000000,37.463,37.463,37.1439,37.3932,204899.30612846,0
+TRS.US,D,20140620,000000,37.6225,37.6723,37.2686,37.5926,250343.99688622,0
+TRS.US,D,20140623,000000,37.6125,37.6125,37.2935,37.3932,149277.00265067,0
+TRS.US,D,20140624,000000,37.6723,37.8009,36.9963,37.1938,229721.96894458,0
+TRS.US,D,20140625,000000,36.8977,37.453,36.8977,37.3732,129213.65513526,0
+TRS.US,D,20140626,000000,37.5627,37.6125,37.1339,37.2835,75584.34628394,0
+TRS.US,D,20140627,000000,36.9963,38.2476,36.9963,38.0482,393084.33824818,0
+TRS.US,D,20140630,000000,37.9196,37.9884,37.5527,37.8697,202778.92835275,0
+TRS.US,D,20140701,000000,38.0881,38.7641,37.9097,38.5945,394060.27371449,0
+TRS.US,D,20140702,000000,38.3473,38.8927,38.128,38.3274,198753.82143982,0
+TRS.US,D,20140703,000000,38.3672,38.5846,38.118,38.2576,122216.60907881,0
+TRS.US,D,20140707,000000,38.0083,38.0083,37.463,37.5926,154343.24112991,0
+TRS.US,D,20140708,000000,37.453,37.453,37.0562,37.2237,176231.07642866,0
+TRS.US,D,20140709,000000,37.2436,37.4231,36.9775,37.0463,180769.72800628,0
+TRS.US,D,20140710,000000,36.3503,36.9963,35.9336,36.6584,372602.7326758,0
+TRS.US,D,20140711,000000,36.4989,36.6484,36.0731,36.5188,112759.16250966,0
+TRS.US,D,20140714,000000,36.8179,36.8678,36.5966,36.7182,128106.32445202,0
+TRS.US,D,20140715,000000,36.6484,36.8678,36.2616,36.3603,148354.22708129,0
+TRS.US,D,20140716,000000,36.449,36.6484,35.9535,36.1429,139553.75659686,0
+TRS.US,D,20140717,000000,35.8438,36.2317,35.466,35.5159,185123.82447002,0
+TRS.US,D,20140718,000000,35.4071,35.9834,35.4071,35.8838,226855.34657799,0
+TRS.US,D,20140721,000000,35.6554,35.8638,35.3583,35.774,106999.83933647,0
+TRS.US,D,20140722,000000,35.9236,36.5986,35.8518,36.133,181755.69364181,0
+TRS.US,D,20140723,000000,36.1231,36.4191,35.3783,35.4171,107855.41277198,0
+TRS.US,D,20140724,000000,35.149,35.6794,34.6913,35.0592,202667.59347426,0
+TRS.US,D,20140725,000000,34.7611,35.139,34.6036,34.8908,158754.50955828,0
+TRS.US,D,20140728,000000,34.8309,35.0492,34.0762,34.2646,183404.6534636,0
+TRS.US,D,20140729,000000,34.2447,34.4142,33.3016,33.491,215380.83297623,0
+TRS.US,D,20140730,000000,33.6695,33.7591,33.0034,33.1918,236236.56386097,0
+TRS.US,D,20140731,000000,32.9047,32.9047,31.3454,31.4631,679482.78145687,0
+TRS.US,D,20140801,000000,31.3843,31.7024,31.1769,31.3454,397484.5734904,0
+TRS.US,D,20140804,000000,31.3843,31.7223,31.1969,31.7124,220624.60545088,0
+TRS.US,D,20140805,000000,31.5728,32.0613,31.3355,31.4232,226483.22729947,0
+TRS.US,D,20140806,000000,31.157,32.0803,31.1371,31.7024,482050.93632187,0
+TRS.US,D,20140807,000000,32.0015,32.0015,31.3544,31.4142,245366.02389622,0
+TRS.US,D,20140808,000000,31.3355,31.7322,31.3255,31.6426,175932.17738553,0
+TRS.US,D,20140811,000000,31.7422,32.9446,31.7422,32.3674,146339.16608252,0
+TRS.US,D,20140812,000000,32.2976,32.6266,32.0463,32.2676,215992.67329939,0
+TRS.US,D,20140813,000000,32.4072,32.5468,32.0015,32.1889,114352.95640067,0
+TRS.US,D,20140814,000000,32.1889,32.4472,32.0115,32.4372,85712.811174729,0
+TRS.US,D,20140815,000000,32.487,32.7363,32.2278,32.4272,380895.67659708,0
+TRS.US,D,20140818,000000,32.6665,33.132,32.4372,32.6764,273461.53093285,0
+TRS.US,D,20140819,000000,32.7661,32.8051,32.5169,32.5368,142415.36387884,0
+TRS.US,D,20140820,000000,32.3972,32.5468,31.8419,32.0115,160093.53715079,0
+TRS.US,D,20140821,000000,32.0513,32.3075,31.6326,32.1789,290116.62694311,0
+TRS.US,D,20140822,000000,32.159,32.467,32.0015,32.2577,155966.1225117,0
+TRS.US,D,20140825,000000,32.507,32.6066,32.2278,32.3474,66814.969324129,0
+TRS.US,D,20140826,000000,32.3274,32.4002,32.0115,32.0413,184006.46361754,0
+TRS.US,D,20140827,000000,32.2377,32.2377,31.7422,31.7821,224988.73208386,0
+TRS.US,D,20140828,000000,31.5828,32.0703,31.4332,31.513,193241.24042973,0
+TRS.US,D,20140829,000000,31.473,31.503,30.9576,31.483,212362.75505422,0
+TRS.US,D,20140902,000000,31.6724,31.7622,31.3155,31.3544,272054.29818956,0
+TRS.US,D,20140903,000000,31.4232,31.5269,31.0872,31.2069,159494.73604762,0
+TRS.US,D,20140904,000000,31.2267,31.483,30.6784,30.7184,260110.37266772,0
+TRS.US,D,20140905,000000,30.6206,30.7882,30.4223,30.7882,252862.57238045,0
+TRS.US,D,20140908,000000,30.6884,30.813,30.5508,30.6386,164719.45120073,0
+TRS.US,D,20140909,000000,30.5907,30.7283,30.2627,30.6984,216909.43076723,0
+TRS.US,D,20140910,000000,30.6486,30.9875,30.5857,30.8878,281444.54262485,0
+TRS.US,D,20140911,000000,30.7582,30.9975,30.6685,30.7782,292573.0153881,0
+TRS.US,D,20140912,000000,30.828,30.838,30.4811,30.5708,217990.68301047,0
+TRS.US,D,20140915,000000,30.5209,30.5209,30.1132,30.3025,111840.39900798,0
+TRS.US,D,20140916,000000,30.2727,30.4421,30.0534,30.3823,374220.59897297,0
+TRS.US,D,20140917,000000,30.4711,30.5109,29.9636,30.0932,224137.17071603,0
+TRS.US,D,20140918,000000,30.2228,30.3425,29.8649,29.9536,290048.42179233,0
+TRS.US,D,20140919,000000,29.855,30.0633,29.2288,29.3385,381879.63619876,0
+TRS.US,D,20140922,000000,28.4452,28.4841,24.4024,26.4083,2604096.7291762,0
+TRS.US,D,20140923,000000,26.5978,26.7264,26.1909,26.4183,829596.30022151,0
+TRS.US,D,20140924,000000,25.9916,26.1711,24.85,25.3465,847685.71043199,0
+TRS.US,D,20140925,000000,25.1471,25.515,24.7304,24.879,1252661.8173221,0
+TRS.US,D,20140926,000000,24.9388,24.9488,24.6107,24.7802,888091.24416744,0
+TRS.US,D,20140929,000000,24.4921,24.8002,24.3725,24.7703,718879.28016755,0
+TRS.US,D,20140930,000000,24.7304,24.8102,24.1542,24.1641,602535.33517426,0
+TRS.US,D,20141001,000000,24.1352,24.4423,23.7075,23.7075,471539.31896641,0
+TRS.US,D,20141002,000000,23.6078,24.0754,23.6078,23.9757,446777.8401826,0
+TRS.US,D,20141003,000000,24.184,24.184,23.5181,23.6577,357205.41988727,0
+TRS.US,D,20141006,000000,23.7075,24.3924,23.7075,24.204,425940.16360247,0
+TRS.US,D,20141007,000000,23.876,24.6107,23.6627,24.3625,572225.16677114,0
+TRS.US,D,20141008,000000,24.3426,25.7234,24.2239,25.5051,607449.11508117,0
+TRS.US,D,20141009,000000,25.4363,25.4851,24.5819,25.0186,735493.25248395,0
+TRS.US,D,20141010,000000,24.8988,25.4651,24.5221,24.8002,524284.96990837,0
+TRS.US,D,20141013,000000,24.7703,25.4263,24.7603,25.3465,441588.2306218,0
+TRS.US,D,20141014,000000,25.5051,26.0913,25.5051,25.8919,495425.16397624,0
+TRS.US,D,20141015,000000,25.525,26.7463,25.2469,26.7064,364947.7075177,0
+TRS.US,D,20141016,000000,26.1013,26.6964,25.862,26.4881,499245.65543683,0
+TRS.US,D,20141017,000000,26.8261,26.856,25.9517,26.3585,451761.83127413,0
+TRS.US,D,20141020,000000,26.1611,26.3884,25.8032,26.1411,254873.62131153,0
+TRS.US,D,20141021,000000,26.1511,26.8959,26.1511,26.8859,268757.3815629,0
+TRS.US,D,20141022,000000,26.8859,26.9657,25.7533,25.843,271007.14852171,0
+TRS.US,D,20141023,000000,25.9218,27.3624,25.853,26.836,431940.21083724,0
+TRS.US,D,20141024,000000,26.8959,27.2926,26.6766,26.836,212941.49581892,0
+TRS.US,D,20141027,000000,26.836,27.2588,25.9318,26.4482,419470.70444763,0
+TRS.US,D,20141028,000000,28.3754,30.6106,27.4123,30.0334,1223692.6825452,0
+TRS.US,D,20141029,000000,30.5209,31.1071,29.5877,30.3525,502214.5855296,0
+TRS.US,D,20141030,000000,30.3125,31.0374,29.7961,30.848,256616.8647241,0
+TRS.US,D,20141031,000000,31.6126,31.6126,30.8579,31.4431,301252.12082482,0
+TRS.US,D,20141103,000000,31.2267,32.3674,31.1769,32.2178,400436.45229546,0
+TRS.US,D,20141104,000000,32.1789,32.3922,32.0015,32.2477,413590.01622672,0
+TRS.US,D,20141105,000000,32.4072,32.7861,31.5828,31.8719,238892.55267368,0
+TRS.US,D,20141106,000000,31.9017,31.9417,31.4431,31.7223,227761.07085967,0
+TRS.US,D,20141107,000000,31.7821,31.9715,30.9775,31.2956,266399.28877638,0
+TRS.US,D,20141110,000000,31.4232,31.483,30.9476,31.2367,225771.08528398,0
+TRS.US,D,20141111,000000,31.157,31.3743,30.8978,30.9975,216563.38992871,0
+TRS.US,D,20141112,000000,30.838,31.6426,30.7882,31.4631,135834.56984552,0
+TRS.US,D,20141113,000000,31.4531,31.4531,30.5608,30.6286,161115.61139556,0
+TRS.US,D,20141114,000000,30.8778,32.1391,30.8778,31.7522,393733.29019752,0
+TRS.US,D,20141117,000000,31.7821,31.7821,30.9775,31.157,199435.87294761,0
+TRS.US,D,20141118,000000,31.2169,31.9317,31.2169,31.6426,221510.26939409,0
+TRS.US,D,20141119,000000,31.513,31.6326,30.9885,31.2667,161256.03376482,0
+TRS.US,D,20141120,000000,31.0274,31.5428,31.0274,31.513,150587.94576933,0
+TRS.US,D,20141121,000000,32.1291,32.2776,31.2767,31.4631,295926.10096246,0
+TRS.US,D,20141124,000000,31.5828,31.7821,31.4232,31.5828,196213.17957327,0
+TRS.US,D,20141125,000000,31.5528,32.3175,31.5328,31.7821,169327.31094606,0
+TRS.US,D,20141126,000000,31.8619,31.8768,31.6426,31.7622,143330.11531283,0
+TRS.US,D,20141128,000000,31.3843,31.6525,30.828,30.9177,124455.34285146,0
+TRS.US,D,20141201,000000,30.7882,31.3255,30.5109,30.8579,383725.18733751,0
+TRS.US,D,20141202,000000,30.6884,31.9615,30.6585,31.4142,156115.57203325,0
+TRS.US,D,20141203,000000,31.4043,32.2976,31.1669,32.1391,162882.9272143,0
+TRS.US,D,20141204,000000,32.0213,32.477,31.503,31.7821,164616.14045764,0
+TRS.US,D,20141205,000000,31.7124,32.1689,31.1769,31.6426,280431.49553238,0
+TRS.US,D,20141208,000000,32.7761,33.0034,29.9636,30.0234,371617.77005719,0
+TRS.US,D,20141209,000000,29.816,31.8918,29.5379,31.7821,321001.52404324,0
+TRS.US,D,20141210,000000,31.4631,31.8419,28.8021,29.17,462029.71551726,0
+TRS.US,D,20141211,000000,29.3086,31.7024,28.0374,29.2986,352780.10922198,0
+TRS.US,D,20141212,000000,28.842,29.4282,28.6935,29.0703,369648.84783688,0
+TRS.US,D,20141215,000000,29.1302,29.4183,28.6237,28.6935,250733.16745243,0
+TRS.US,D,20141216,000000,28.6735,29.835,28.6735,29.3185,263393.24705746,0
+TRS.US,D,20141217,000000,29.2986,30.5608,28.8021,30.501,344118.05507296,0
+TRS.US,D,20141218,000000,30.8978,30.8978,29.7762,30.0534,745496.34025934,0
+TRS.US,D,20141219,000000,29.9836,30.9875,29.7961,30.8778,389710.18931843,0
+TRS.US,D,20141222,000000,30.8579,31.7124,30.7582,30.9576,226402.98594561,0
+TRS.US,D,20141223,000000,31.1471,31.7422,30.9377,31.2467,133666.04725749,0
+TRS.US,D,20141224,000000,31.4332,31.7223,30.8978,31.6326,80924.408383222,0
+TRS.US,D,20141226,000000,31.7622,32.0513,31.4043,31.5628,82499.144952695,0
+TRS.US,D,20141229,000000,31.5728,32.0902,31.3255,31.8419,73003.583740466,0
+TRS.US,D,20141230,000000,31.822,31.9615,31.4631,31.5229,57867.055351982,0
+TRS.US,D,20141231,000000,31.5628,32.0115,31.0075,31.0773,121904.67081568,0
+TRS.US,D,20150102,000000,31.1869,31.2467,30.5209,30.798,276513.71143024,0
+TRS.US,D,20150105,000000,30.491,30.7782,29.9736,30.4371,247762.23132582,0
+TRS.US,D,20150106,000000,30.5409,30.8678,30.0534,30.4421,208566.33599978,0
+TRS.US,D,20150107,000000,30.7382,30.7382,30.1929,30.5409,142993.10162662,0
+TRS.US,D,20150108,000000,30.7283,31.1969,30.6436,31.1869,145595.9305424,0
+TRS.US,D,20150109,000000,30.5608,30.8579,30.0633,30.818,426367.44881177,0
+TRS.US,D,20150112,000000,30.6884,30.8878,29.9436,30.3723,226268.58167789,0
+TRS.US,D,20150113,000000,30.7482,31.5728,30.3225,30.7582,220655.6989755,0
+TRS.US,D,20150114,000000,30.2727,30.6286,29.6286,30.4421,140833.6061909,0
+TRS.US,D,20150115,000000,30.4023,30.5728,28.9118,29.0404,432907.11915124,0
+TRS.US,D,20150116,000000,28.9616,29.7662,28.514,28.5439,493640.79686981,0
+TRS.US,D,20150120,000000,28.6237,29.9696,27.6506,27.7692,421892.99031723,0
+TRS.US,D,20150121,000000,27.6506,28.4841,27.6007,27.7792,392638.99873427,0
+TRS.US,D,20150122,000000,28.0275,28.4053,27.6506,27.7593,531262.95864329,0
+TRS.US,D,20150123,000000,28.3356,28.3356,27.183,27.2727,480721.9388986,0
+TRS.US,D,20150126,000000,27.0743,27.2129,26.7374,27.1043,555915.10858247,0
+TRS.US,D,20150127,000000,26.6566,27.173,26.4083,27.0543,355060.96970541,0
+TRS.US,D,20150128,000000,27.183,27.4422,26.8161,26.8659,211226.3368802,0
+TRS.US,D,20150129,000000,26.6476,27.4512,26.6476,27.3226,257817.47598122,0
+TRS.US,D,20150130,000000,27.0843,28.1371,26.6865,26.8061,252511.51645732,0
+TRS.US,D,20150202,000000,27.1231,28.0593,26.9257,27.9975,310146.87490004,0
+TRS.US,D,20150203,000000,28.1471,29.4581,27.9677,29.2288,424816.78464845,0
+TRS.US,D,20150204,000000,29.8061,29.8061,28.6535,28.7333,245496.41609624,0
+TRS.US,D,20150205,000000,28.9018,29.5279,28.7433,29.3185,236896.54899646,0
+TRS.US,D,20150206,000000,29.3285,29.826,28.9955,29.6266,194145.9616945,0
+TRS.US,D,20150209,000000,29.5579,30.3325,29.2288,29.7363,338692.73653519,0
+TRS.US,D,20150210,000000,30.0034,30.1929,29.498,29.8649,145801.54901167,0
+TRS.US,D,20150211,000000,29.7562,29.7961,29.15,29.4481,112184.43381265,0
+TRS.US,D,20150212,000000,29.4183,29.8848,29.4183,29.7762,176888.05251338,0
+TRS.US,D,20150213,000000,29.8748,30.6007,29.4431,29.8998,178083.64868587,0
+TRS.US,D,20150217,000000,30.0832,30.2627,29.6964,30.0234,139355.15924606,0
+TRS.US,D,20150218,000000,29.8748,30.3325,29.8748,30.1032,93455.098805151,0
+TRS.US,D,20150219,000000,29.9336,30.3525,29.6366,29.7662,117663.91526426,0
+TRS.US,D,20150220,000000,29.498,29.9636,29.0703,29.7961,352627.65064965,0
+TRS.US,D,20150223,000000,29.7562,29.7762,29.1302,29.15,273985.10576678,0
+TRS.US,D,20150224,000000,29.15,29.4581,28.8081,29.2188,370111.2386385,0
+TRS.US,D,20150225,000000,29.2986,31.6326,29.15,30.5608,432400.595605,0
+TRS.US,D,20150226,000000,30.4023,31.6266,29.2089,29.845,465308.5778393,0
+TRS.US,D,20150227,000000,29.6645,30.0374,29.4781,29.7562,332775.93970505,0
+TRS.US,D,20150302,000000,29.6865,30.4322,29.2787,30.4023,287962.146592,0
+TRS.US,D,20150303,000000,30.2926,30.2926,29.8948,29.9138,217884.36321661,0
+TRS.US,D,20150304,000000,29.7861,29.9836,29.189,29.9238,521956.96762955,0
+TRS.US,D,20150305,000000,29.8748,30.3325,29.3485,29.9536,213152.12937281,0
+TRS.US,D,20150306,000000,29.7662,30.1829,29.7562,29.8948,278498.68192132,0
+TRS.US,D,20150309,000000,29.8948,30.1431,29.7861,29.9238,162406.49417577,0
+TRS.US,D,20150310,000000,29.8948,30.0334,29.4382,29.4481,1121743.0334172,0
+TRS.US,D,20150311,000000,29.3883,29.5379,28.0374,28.6435,305582.14488241,0
+TRS.US,D,20150312,000000,28.9317,29.855,28.6237,29.7861,334076.85265449,0
+TRS.US,D,20150313,000000,29.3784,30.0733,29.3784,29.7861,183752.70033597,0
+TRS.US,D,20150316,000000,29.8748,30.0733,29.0504,29.2986,170361.42139391,0
+TRS.US,D,20150317,000000,28.7533,28.9317,28.0972,28.8519,291888.95784646,0
+TRS.US,D,20150318,000000,28.6735,29.835,28.4641,29.6665,210433.95351084,0
+TRS.US,D,20150319,000000,29.4781,30.0633,28.7732,29.2787,119111.26868448,0
+TRS.US,D,20150320,000000,29.4581,29.9536,26.8261,29.3584,321289.38990021,0
+TRS.US,D,20150323,000000,29.3784,29.6366,29.1302,29.3784,148208.78962743,0
+TRS.US,D,20150324,000000,29.3784,30.0034,29.3086,29.7762,98572.491147477,0
+TRS.US,D,20150325,000000,30.7184,30.7184,29.3185,29.3285,132503.55064347,0
+TRS.US,D,20150326,000000,29.3385,29.9436,29.2687,29.2986,122937.77824662,0
+TRS.US,D,20150327,000000,29.2288,30.2627,29.0703,30.163,294406.53032377,0
+TRS.US,D,20150330,000000,30.5409,31.0075,30.0434,30.8878,239129.26466756,0
+TRS.US,D,20150331,000000,30.6884,30.808,30.1879,30.5807,138154.54798895,0
+TRS.US,D,20150401,000000,30.4611,30.4711,29.9836,30.3325,151934.99749723,0
+TRS.US,D,20150402,000000,30.2827,30.818,29.8948,29.9636,442516.02127579,0
+TRS.US,D,20150406,000000,29.855,30.1431,29.845,30.0932,486010.84713479,0
+TRS.US,D,20150407,000000,30.1829,31.0773,30.0832,30.9177,306121.76798711,0
+TRS.US,D,20150408,000000,30.7283,31.1071,30.4611,31.0174,194424.80039915,0
+TRS.US,D,20150409,000000,31.2467,31.2467,30.4322,30.8878,111122.23889094,0
+TRS.US,D,20150410,000000,31.1471,31.1471,30.6386,30.6685,106425.11063946,0
+TRS.US,D,20150413,000000,30.848,31.7024,30.6884,31.3644,186067.66339479,0
+TRS.US,D,20150414,000000,31.513,31.7024,30.848,31.6724,197546.18906424,0
+TRS.US,D,20150415,000000,31.822,32.3175,31.5828,32.1889,106382.98392868,0
+TRS.US,D,20150416,000000,32.0703,32.0803,31.0573,31.0773,164535.89910378,0
+TRS.US,D,20150417,000000,30.818,31.1471,30.1431,30.3623,323000.53677124,0
+TRS.US,D,20150420,000000,30.5309,31.3155,30.3823,30.9476,239129.26466756,0
+TRS.US,D,20150421,000000,31.1171,31.1171,30.6535,30.7782,108986.81586138,0
+TRS.US,D,20150422,000000,30.8878,31.2267,30.6984,30.9975,77860.191682751,0
+TRS.US,D,20150423,000000,30.9775,31.0773,30.7382,31.0374,104612.65905918,0
+TRS.US,D,20150424,000000,31.1869,31.2856,30.4421,30.8978,233652.79226673,0
+TRS.US,D,20150427,000000,30.8978,31.6724,30.838,31.5229,347669.73799811,0
+TRS.US,D,20150428,000000,31.7821,31.7821,30.153,30.3225,405029.26678695,0
+TRS.US,D,20150429,000000,30.0134,30.8778,28.1172,28.3554,479668.7711292,0
+TRS.US,D,20150430,000000,28.1272,28.3056,27.6705,27.9776,439796.84239691,0
+TRS.US,D,20150501,000000,28.0175,28.2368,27.6805,27.8989,338708.78480597,0
+TRS.US,D,20150504,000000,28.167,28.2658,27.7004,28.0474,394186.65384681,0
+TRS.US,D,20150505,000000,28.0075,28.2856,27.8589,27.9477,272356.20628345,0
+TRS.US,D,20150506,000000,28.0673,28.1272,27.5908,28.0972,142990.09257585,0
+TRS.US,D,20150507,000000,27.9677,27.9925,27.6406,27.8489,184616.29790688,0
+TRS.US,D,20150508,000000,28.0275,28.0773,27.8191,27.9875,255541.6305824,0
+TRS.US,D,20150511,000000,28.0175,28.4352,28.0175,28.1471,160997.25539862,0
+TRS.US,D,20150512,000000,28.0873,28.5439,27.5509,28.5439,184731.64485305,0
+TRS.US,D,20150513,000000,28.3954,28.9516,28.3156,28.7233,88603.505947482,0
+TRS.US,D,20150514,000000,28.8619,29.2787,28.7732,29.0604,111057.04279093,0
+TRS.US,D,20150515,000000,29.0902,29.0902,28.4741,28.7633,132542.66830347,0
+TRS.US,D,20150518,000000,28.7821,29.2787,28.6336,29.2288,144881.78249306,0
+TRS.US,D,20150519,000000,28.8918,29.2587,28.7133,29.15,133597.84210671,0
+TRS.US,D,20150520,000000,29.2089,29.5977,29.0802,29.4083,142370.2281173,0
+TRS.US,D,20150521,000000,29.4581,30.0334,29.4581,29.8848,177509.92300578,0
+TRS.US,D,20150522,000000,29.8061,30.0134,29.1002,29.15,195835.04219321,0
+TRS.US,D,20150526,000000,28.9616,29.1002,28.3554,28.7921,206458.99744408,0
+TRS.US,D,20150527,000000,28.7732,28.9118,28.3854,28.8619,216978.63893493,0
+TRS.US,D,20150528,000000,28.8021,28.842,28.3056,28.6635,139210.72480912,0
+TRS.US,D,20150529,000000,28.9018,28.9018,28.4252,28.7035,197848.09715813,0
+TRS.US,D,20150601,000000,28.832,29.2488,28.4053,29.1989,190718.65286781,0
+TRS.US,D,20150602,000000,29.0015,29.5777,28.7821,29.2188,128383.15712284,0
+TRS.US,D,20150603,000000,29.3385,29.6266,29.1989,29.5279,117600.7251981,0
+TRS.US,D,20150604,000000,29.3485,29.5379,29.0015,29.3684,247486.40167193,0
+TRS.US,D,20150605,000000,29.3684,29.5279,28.9217,29.498,112365.97987575,0
+TRS.US,D,20150608,000000,29.3584,29.4481,29.0604,29.4083,367102.1878688,0
+TRS.US,D,20150609,000000,29.4881,29.4881,29.2687,29.3584,110031.95949539,0
+TRS.US,D,20150610,000000,29.4282,29.7562,29.3584,29.6366,128177.53865357,0
+TRS.US,D,20150611,000000,29.6565,29.7861,29.3883,29.7662,70423.824213915,0
+TRS.US,D,20150612,000000,29.7463,29.8748,29.5579,29.7961,87194.267170342,0
+TRS.US,D,20150615,000000,29.5279,29.6565,29.18,29.2886,121226.63137558,0
+TRS.US,D,20150616,000000,29.2388,29.9636,29.0703,29.9336,1513513.4194959,0
+TRS.US,D,20150617,000000,30.1331,30.2926,29.8061,30.0034,179522.97797071,0
+TRS.US,D,20150618,000000,30.1132,30.3823,29.7861,30.3125,196841.06816722,0
+TRS.US,D,20150619,000000,30.2727,30.5708,30.1032,30.4711,310515.98512778,0
+TRS.US,D,20150622,000000,30.3225,30.6106,30.2029,30.3425,150023.24724155,0
+TRS.US,D,20150623,000000,30.4322,30.7782,30.2328,30.6206,147696.24797965,0
+TRS.US,D,20150624,000000,30.6007,30.9377,30.2627,30.3125,209628.53092149,0
+TRS.US,D,20150625,000000,30.3623,30.3623,29.7363,29.9138,280813.64498014,0
+TRS.US,D,20150626,000000,29.9336,30.2029,29.6665,29.7662,1455517.9779778,0
+TRS.US,D,20150629,000000,29.3883,29.9736,29.18,29.2089,693324.41499746,0
+TRS.US,D,20150630,000000,29.2986,29.5379,29.0115,29.3983,528486.60779979,0
+TRS.US,D,20150701,000000,24.8201,25.177,23.3106,24.7802,987628.63759506,0
+TRS.US,D,20150702,000000,24.0255,24.9488,24.0255,24.8102,736519.33879642,0
+TRS.US,D,20150706,000000,24.4323,24.8301,24.214,24.7703,413619.10371749,0
+TRS.US,D,20150707,000000,24.85,24.8988,24.5419,24.5819,445132.8924285,0
+TRS.US,D,20150708,000000,24.2828,24.6207,24.0854,24.2628,428218.01503513,0
+TRS.US,D,20150709,000000,24.3625,24.5121,23.7473,23.8361,501617.79046027,0
+TRS.US,D,20150710,000000,24.0554,24.184,23.8361,23.9956,368713.03304751,0
+TRS.US,D,20150713,000000,24.1052,24.4423,24.0056,24.3825,368913.63643216,0
+TRS.US,D,20150714,000000,24.3825,24.5918,24.174,24.5519,258368.13227207,0
+TRS.US,D,20150715,000000,24.4821,24.5669,23.9557,23.9757,264435.3816407,0
+TRS.US,D,20150716,000000,24.194,24.4721,24.0854,24.2538,228557.46629671,0
+TRS.US,D,20150717,000000,24.3426,24.3426,24.0554,24.204,239330.87106914,0
+TRS.US,D,20150720,000000,24.1352,24.184,23.8261,23.9458,258864.62564907,0
+TRS.US,D,20150721,000000,23.876,24.0654,23.7573,23.866,244063.10491294,0
+TRS.US,D,20150722,000000,23.8361,23.9956,23.5978,23.876,146397.34106407,0
+TRS.US,D,20150723,000000,23.9458,24.1442,23.7673,23.8062,209829.13430614,0
+TRS.US,D,20150724,000000,23.7275,23.7275,23.221,23.2508,280510.73386932,0
+TRS.US,D,20150727,000000,23.1113,23.1113,22.4164,22.4562,123441.29274208,0
+TRS.US,D,20150728,000000,22.5858,22.6846,22.2269,22.4762,200063.76154156,0
+TRS.US,D,20150729,000000,22.4462,23.0315,22.4462,22.9617,116594.69922409,0
+TRS.US,D,20150730,000000,22.8531,23.1013,22.7035,22.9817,129885.67647383,0
+TRS.US,D,20150731,000000,23.0614,23.6775,23.0614,23.3406,173381.50534975,0
+TRS.US,D,20150803,000000,23.2309,23.2309,22.5858,22.6058,216059.87543325,0
+TRS.US,D,20150804,000000,21.6218,21.6218,17.8781,18.4633,2285876.571061,0
+TRS.US,D,20150805,000000,16.3467,17.8481,15.8811,15.921,3186210.6397934,0
+TRS.US,D,20150806,000000,15.9908,16.9638,15.8612,16.9249,1073505.9435452,0
+TRS.US,D,20150807,000000,16.9249,17.1213,16.8651,17.0037,451275.36806637,0
+TRS.US,D,20150810,000000,17.0735,17.3407,17.0137,17.1113,515310.97749623,0
+TRS.US,D,20150811,000000,16.7953,17.7385,16.7953,17.3706,530101.46504619,0
+TRS.US,D,20150812,000000,17.1811,17.7185,17.1811,17.6787,427713.49752275,0
+TRS.US,D,20150813,000000,17.7485,17.9269,17.3506,17.3906,307998.41265047,0
+TRS.US,D,20150814,000000,17.3108,17.5102,17.1413,17.1712,166635.21352411,0
+TRS.US,D,20150817,000000,17.0037,17.2908,16.8452,16.9937,210030.74070771,0
+TRS.US,D,20150818,000000,17.0935,17.3706,16.7854,17.1113,301051.51744017,0
+TRS.US,D,20150819,000000,17.0137,17.0137,16.4364,16.7056,215367.79375622,0
+TRS.US,D,20150820,000000,16.576,16.7355,16.3167,16.3467,216676.73084103,0
+TRS.US,D,20150821,000000,16.1603,16.3965,15.921,16.2779,349783.09465536,0
+TRS.US,D,20150824,000000,15.3955,16.4065,15.2161,16.3866,458441.92398286,0
+TRS.US,D,20150825,000000,16.9837,16.9837,16.2001,16.2291,533233.88689744,0
+TRS.US,D,20150826,000000,16.576,16.7355,16.0805,16.5461,336190.20931174,0
+TRS.US,D,20150827,000000,16.7256,17.0935,16.4564,17.0237,333673.63985135,0
+TRS.US,D,20150828,000000,16.8851,17.6787,16.8252,17.6498,337902.35919969,0
+TRS.US,D,20150831,000000,17.57,18.1353,17.3606,18.1154,242652.86311888,0
+TRS.US,D,20150901,000000,17.8282,18.6427,17.3108,17.4504,308803.83523982,0
+TRS.US,D,20150902,000000,17.6687,17.6687,17.0237,17.3806,203486.05528362,0
+TRS.US,D,20150903,000000,17.4104,17.4902,17.1712,17.3407,200969.48582323,0
+TRS.US,D,20150904,000000,17.1213,17.5202,17.1113,17.4005,179522.97797071,0
+TRS.US,D,20150908,000000,17.6398,17.8981,17.2809,17.8282,226845.31640876,0
+TRS.US,D,20150909,000000,18.0755,18.255,17.55,17.56,422680.35860197,0
+TRS.US,D,20150910,000000,17.55,17.58,17.0137,17.1213,207850.18191661,0
+TRS.US,D,20150911,000000,17.2011,17.251,16.8153,17.1313,247990.91918431,0
+TRS.US,D,20150914,000000,17.1811,17.1811,16.5162,16.6956,206104.93247018,0
+TRS.US,D,20150915,000000,16.7455,17.0635,16.7256,16.9937,219696.81479689,0
+TRS.US,D,20150916,000000,17.0835,17.3906,17.0835,17.2809,206003.62776094,0
+TRS.US,D,20150917,000000,17.3108,17.3108,16.6756,16.7355,233287.69410667,0
+TRS.US,D,20150918,000000,16.4862,16.8252,16.4065,16.5262,418653.24565519,0
+TRS.US,D,20150921,000000,16.6856,16.7654,16.2679,16.6059,428117.7133428,0
+TRS.US,D,20150922,000000,16.4862,16.7455,16.3866,16.6258,213455.04048362,0
+TRS.US,D,20150923,000000,16.7056,16.8452,16.3766,16.4962,358583.5651398,0
+TRS.US,D,20150924,000000,16.3766,16.4165,15.931,16.2979,354869.39347307,0
+TRS.US,D,20150925,000000,16.4962,16.4962,16.2979,16.4165,197848.09715813,0
+TRS.US,D,20150928,000000,16.3467,16.3766,16.0406,16.0705,214364.77683299,0
+TRS.US,D,20150929,000000,16.1104,16.1603,15.5421,15.5621,178617.25368902,0
+TRS.US,D,20150930,000000,15.6717,16.2979,15.4743,16.2391,501617.79046027,0
+TRS.US,D,20151001,000000,16.2979,16.2979,15.1862,15.6717,353307.6961236,0
+TRS.US,D,20151002,000000,15.5421,16.4763,15.4055,16.4763,617810.27989815,0
+TRS.US,D,20151005,000000,16.596,17.7405,16.586,17.0435,512067.2207665,0
+TRS.US,D,20151006,000000,17.0435,18.5929,17.0435,17.9957,466376.79086254,0
+TRS.US,D,20151007,000000,18.0954,18.8501,17.8981,18.4832,541690.32257721,0
+TRS.US,D,20151008,000000,18.4633,19.3775,18.245,19.3676,369518.45563687,0
+TRS.US,D,20151009,000000,19.4274,19.6846,18.3746,18.4334,420163.78914158,0
+TRS.US,D,20151012,000000,18.4633,19.4413,17.8781,18.0655,255357.07546852,0
+TRS.US,D,20151013,000000,17.9459,18.3048,17.7285,17.7584,246177.46458711,0
+TRS.US,D,20151014,000000,17.7883,17.8981,17.3606,17.4404,185765.7553009,0
+TRS.US,D,20151015,000000,17.4702,17.7086,16.9837,17.54,375056.11207003,0
+TRS.US,D,20151016,000000,17.5002,17.6198,16.7156,17.58,239027.95995832,0
+TRS.US,D,20151019,000000,17.4902,17.6398,17.1024,17.1113,287860.84188276,0
+TRS.US,D,20151020,000000,17.0935,17.8083,17.0037,17.4304,177877.02719968,0
+TRS.US,D,20151021,000000,17.4802,17.5102,17.1413,17.3307,242049.0469311,0
+TRS.US,D,20151022,000000,17.4702,18.5231,17.4702,18.4334,191605.31982795,0
+TRS.US,D,20151023,000000,18.5231,18.7903,18.2848,18.6827,145189.70868849,0
+TRS.US,D,20151026,000000,18.6427,18.9099,18.4733,18.573,160694.34428781,0
+TRS.US,D,20151027,000000,18.573,18.6228,18.1852,18.2848,232686.88696965,0
+TRS.US,D,20151028,000000,18.3746,19.3177,18.3746,19.0296,410899.92483862,0
+TRS.US,D,20151029,000000,20.4303,21.5021,19.4961,19.7743,550250.06900006,0
+TRS.US,D,20151030,000000,19.913,20.9368,19.5461,19.873,483091.06487126,0
+TRS.US,D,20151102,000000,19.9528,20.8471,19.9528,20.4792,445120.85622542,0
+TRS.US,D,20151103,000000,20.4105,20.7774,20.3307,20.5091,299541.97697071,0
+TRS.US,D,20151104,000000,20.6078,20.9668,20.4303,20.4792,352566.46661733,0
+TRS.US,D,20151105,000000,20.4393,20.6078,20.0226,20.4005,211439.97948485,0
+TRS.US,D,20151106,000000,20.2319,20.6876,20.0326,20.5779,153747.44907751,0
+TRS.US,D,20151109,000000,20.7076,20.7774,20.0525,20.2818,185316.40371928,0
+TRS.US,D,20151110,000000,20.6178,21.3925,20.1821,20.6976,386835.54281645,0
+TRS.US,D,20151111,000000,20.8072,20.857,20.1622,20.6976,212649.61789426,0
+TRS.US,D,20151112,000000,20.4105,20.6477,20.0326,20.1422,198151.00826896,0
+TRS.US,D,20151113,000000,20.0126,21.572,19.3676,20.0326,277693.25933196,0
+TRS.US,D,20151116,000000,20.0824,20.2419,19.5161,20.1024,302158.84812342,0
+TRS.US,D,20151117,000000,20.0924,20.2719,19.6049,19.7045,187779.81328274,0
+TRS.US,D,20151118,000000,19.7245,19.9728,19.6149,19.8531,284538.84983302,0
+TRS.US,D,20151119,000000,19.7045,20.867,19.6149,20.7872,289472.69007839,0
+TRS.US,D,20151120,000000,20.877,21.1053,20.7872,20.9268,213050.82466355,0
+TRS.US,D,20151123,000000,20.8372,21.0365,20.6577,20.7175,160191.83280926,0
+TRS.US,D,20151124,000000,20.6078,21.0565,20.4105,21.0066,185262.24080544,0
+TRS.US,D,20151125,000000,20.9767,21.2828,20.7274,20.8272,111560.55728639,0
+TRS.US,D,20151127,000000,20.7674,21.0266,20.5979,20.9368,61620.344678714,0
+TRS.US,D,20151130,000000,20.9169,21.552,20.887,21.4822,197345.5856796,0
+TRS.US,D,20151201,000000,21.6118,21.6916,21.2927,21.6318,200046.71025386,0
+TRS.US,D,20151202,000000,21.572,21.871,20.5779,20.7076,235695.93773935,0
+TRS.US,D,20151203,000000,20.8272,21.0665,20.4005,20.5291,151400.38947714,0
+TRS.US,D,20151204,000000,20.6776,21.0066,20.6278,20.8072,140759.38293858,0
+TRS.US,D,20151207,000000,20.6477,21.7912,20.0126,20.1622,168044.45230124,0
+TRS.US,D,20151208,000000,19.893,20.2419,19.6447,19.7145,129109.34137525,0
+TRS.US,D,20151209,000000,19.6946,20.0426,19.3277,19.7345,154049.3571714,0
+TRS.US,D,20151210,000000,19.6946,19.8232,19.4373,19.5659,251211.60652481,0
+TRS.US,D,20151211,000000,19.1782,19.7045,18.89,18.9897,244163.40660527,0
+TRS.US,D,20151214,000000,19.0196,19.1881,18.6727,19.1184,236039.97254401,0
+TRS.US,D,20151215,000000,19.228,19.3476,18.6827,18.7515,174992.35052847,0
+TRS.US,D,20151216,000000,18.8401,18.9299,18.4733,18.7703,227248.52921189,0
+TRS.US,D,20151217,000000,18.7703,19.3377,18.0854,18.0954,178717.55538135,0
+TRS.US,D,20151218,000000,18.0455,18.0954,17.7385,17.9069,394286.95553914,0
+TRS.US,D,20151221,000000,18.0555,18.4633,17.8083,18.1951,135120.42179618,0
+TRS.US,D,20151222,000000,18.235,18.6328,17.8981,18.5032,115170.4151931,0
+TRS.US,D,20151223,000000,18.6627,19.4075,18.6129,19.2878,205198.20517157,0
+TRS.US,D,20151224,000000,19.3277,19.5859,19.0396,19.1084,52629.300978868,0
+TRS.US,D,20151228,000000,19.0496,19.248,18.8053,18.9399,114956.77258846,0
+TRS.US,D,20151229,000000,19.0794,19.238,18.0157,18.6228,310973.36084478,0
+TRS.US,D,20151230,000000,18.5331,18.9299,18.4035,18.7614,128685.06521673,0
+TRS.US,D,20151231,000000,18.7315,18.8302,18.3746,18.5231,148772.48513827,0
+TRS.US,D,20160104,000000,18.2848,18.4932,17.3906,18.0655,216581.44423333,0
+TRS.US,D,20160105,000000,18.1452,18.3935,17.6498,17.8681,87964.584167383,0
+TRS.US,D,20160106,000000,17.56,17.8981,17.4902,17.7185,162332.27092344,0
+TRS.US,D,20160107,000000,17.4504,17.9757,17.1024,17.8881,243335.91764361,0
+TRS.US,D,20160108,000000,17.9069,18.1353,17.55,17.6986,265883.73807784,0
+TRS.US,D,20160111,000000,17.7385,17.8881,17.3906,17.7684,174974.29622385,0
+TRS.US,D,20160112,000000,17.9269,17.9957,17.5102,17.8881,310061.61846156,0
+TRS.US,D,20160113,000000,17.9857,18.2051,17.4304,17.59,405018.23360079,0
+TRS.US,D,20160114,000000,17.6498,18.3746,17.5002,18.1054,307152.86938419,0
+TRS.US,D,20160115,000000,17.58,17.9957,17.1911,17.4802,222583.49750195,0
+TRS.US,D,20160119,000000,17.6587,17.9169,16.9937,17.0037,339412.90268608,0
+TRS.US,D,20160120,000000,16.7056,17.6099,16.3467,17.2908,214943.5175977,0
+TRS.US,D,20160121,000000,17.2908,17.5102,16.9638,17.0735,495505.4053301,0
+TRS.US,D,20160122,000000,17.3307,17.8681,16.895,17.3108,185988.42505785,0
+TRS.US,D,20160125,000000,17.2211,17.2809,16.4962,16.7056,211502.16653408,0
+TRS.US,D,20160126,000000,16.8551,17.59,16.7156,17.3906,208605.4536598,0
+TRS.US,D,20160127,000000,17.3108,17.58,16.8851,16.9837,180845.95729244,0
+TRS.US,D,20160128,000000,17.2908,17.3556,16.6756,16.895,164616.14045764,0
+TRS.US,D,20160129,000000,16.915,17.2709,16.8651,17.1712,342170.19620804,0
+TRS.US,D,20160201,000000,16.9837,17.4802,16.6158,17.2709,283266.02135744,0
+TRS.US,D,20160202,000000,16.9837,17.2709,16.5162,16.596,138735.29478751,0
+TRS.US,D,20160203,000000,16.8053,16.915,16.1801,16.7056,210187.21134773,0
+TRS.US,D,20160204,000000,16.4663,17.545,16.4663,16.9638,199508.09016609,0
+TRS.US,D,20160205,000000,16.7654,17.0037,16.4564,16.4962,229365.89793684,0
+TRS.US,D,20160208,000000,16.2679,16.4564,16.0107,16.3766,228112.1267828,0
+TRS.US,D,20160209,000000,16.1603,16.6059,15.9608,16.0705,122817.41621583,0
+TRS.US,D,20160210,000000,16.1603,16.6756,16.0805,16.1403,143559.80618825,0
+TRS.US,D,20160211,000000,15.9509,16.3965,15.1662,15.3457,235732.04634858,0
+TRS.US,D,20160212,000000,15.8112,15.8112,15.1762,15.4933,413078.47759588,0
+TRS.US,D,20160216,000000,15.5421,15.5421,14.6597,15.0964,361580.57970641,0
+TRS.US,D,20160217,000000,15.2659,15.9808,15.0964,15.7714,343912.43660369,0
+TRS.US,D,20160218,000000,15.8412,15.931,15.0266,15.8412,149319.12936144,0
+TRS.US,D,20160219,000000,15.7614,16.3766,15.5122,15.6916,296503.83871025,0
+TRS.US,D,20160222,000000,15.6916,16.1901,15.5033,15.8712,212728.85623119,0
+TRS.US,D,20160223,000000,15.7614,15.9808,14.9818,15.572,550585.07665242,0
+TRS.US,D,20160224,000000,15.3955,15.582,15.0865,15.5421,396766.41337336,0
+TRS.US,D,20160225,000000,15.891,16.8851,15.6817,16.0406,699592.26775073,0
+TRS.US,D,20160226,000000,15.9409,16.2489,15.1064,16.1901,320802.92669244,0
+TRS.US,D,20160229,000000,16.1303,16.7156,16.1303,16.4264,213729.86712058,0
+TRS.US,D,20160301,000000,16.6158,16.9339,16.2391,16.8851,133577.78176825,0
+TRS.US,D,20160302,000000,16.7854,16.915,15.9708,16.4264,350548.39656779,0
+TRS.US,D,20160303,000000,16.4065,17.1513,16.3267,17.1413,139665.09147534,0
+TRS.US,D,20160304,000000,17.2011,17.6787,17.0137,17.5202,222887.41162968,0
+TRS.US,D,20160307,000000,17.4005,17.8282,17.1193,17.8083,207015.67183647,0
+TRS.US,D,20160308,000000,17.8083,17.9169,17.241,17.2609,157699.33575503,0
+TRS.US,D,20160309,000000,17.3706,17.6986,16.9439,17.55,244932.72058538,0
+TRS.US,D,20160310,000000,17.58,17.58,16.905,17.2111,343224.36699436,0
+TRS.US,D,20160311,000000,17.3506,17.6587,17.2609,17.6298,85334.67379467,0
+TRS.US,D,20160314,000000,17.5102,17.7684,17.2111,17.2908,109497.35147532,0
+TRS.US,D,20160315,000000,17.0835,17.1712,16.8551,16.905,132124.41024649,0
+TRS.US,D,20160316,000000,16.8851,17.1513,16.7156,17.0337,153526.78535439,0
+TRS.US,D,20160317,000000,17.0935,17.8183,17.0935,17.7185,129864.61311844,0
+TRS.US,D,20160318,000000,17.8183,18.1652,17.6099,17.8083,232538.44046501,0
+TRS.US,D,20160321,000000,17.8083,17.9169,17.58,17.6398,130883.67831245,0
+TRS.US,D,20160322,000000,17.5102,17.6587,17.3407,17.4005,86743.91257181,0
+TRS.US,D,20160323,000000,17.3307,17.4504,16.8851,16.895,167270.12323651,0
+TRS.US,D,20160324,000000,16.8252,17.241,16.6358,17.2111,108185.40533972,0
+TRS.US,D,20160328,000000,17.2111,17.5002,16.556,17.2908,227939.60787201,0
+TRS.US,D,20160329,000000,17.1712,17.7385,16.9289,17.7285,105048.97142079,0
+TRS.US,D,20160330,000000,17.8381,18.0555,17.3906,17.9359,148487.62833208,0
+TRS.US,D,20160331,000000,17.8881,18.1452,17.3307,17.4005,101947.64309415,0
+TRS.US,D,20160401,000000,17.1811,17.7983,16.7904,17.6787,125555.65241625,0
+TRS.US,D,20160404,000000,17.6787,17.8781,17.4204,17.5102,136500.57308255,0
+TRS.US,D,20160405,000000,17.3906,17.4304,17.1213,17.1313,91359.796452521,0
+TRS.US,D,20160406,000000,17.2011,17.2211,16.7554,17.0237,61984.439821846,0
+TRS.US,D,20160407,000000,16.8751,17.2111,16.7654,17.0935,199087.82607525,0
+TRS.US,D,20160408,000000,17.3108,17.59,16.9439,17.1024,101113.13301402,0
+TRS.US,D,20160411,000000,17.231,17.6099,17.0535,17.0935,86967.585345691,0
+TRS.US,D,20160412,000000,17.0337,17.4802,17.0337,17.231,98127.151633563,0
+TRS.US,D,20160413,000000,17.3606,17.7783,17.3606,17.56,246683.98813335,0
+TRS.US,D,20160414,000000,17.4902,17.9169,17.1133,17.6099,94895.431106911,0
+TRS.US,D,20160415,000000,17.5002,17.9069,17.1911,17.8981,226692.85783643,0
+TRS.US,D,20160418,000000,17.8581,17.9459,17.6886,17.7285,55113.773897712,0
+TRS.US,D,20160419,000000,17.8381,18.0256,17.7185,17.8381,67514.07211962,0
+TRS.US,D,20160420,000000,17.9359,18.2848,17.9169,18.1852,202340.60995729,0
+TRS.US,D,20160421,000000,18.1752,18.225,17.9559,17.9857,46640.286930254,0
+TRS.US,D,20160422,000000,17.9459,18.3935,17.9459,18.2948,144808.56225767,0
+TRS.US,D,20160425,000000,18.1852,18.4434,17.9069,18.0455,92204.336701882,0
+TRS.US,D,20160426,000000,18.1353,18.5829,18.0455,18.5131,86580.420813324,0
+TRS.US,D,20160427,000000,18.4733,18.6129,18.1452,18.3148,84101.96599602,0
+TRS.US,D,20160428,000000,18.3746,18.3746,17.3407,17.3407,163100.58188663,0
+TRS.US,D,20160429,000000,17.4204,18.3346,17.0237,17.9757,175280.21638543,0
+TRS.US,D,20160502,000000,18.0256,18.0256,17.6498,17.9459,100505.30475854,0
+TRS.US,D,20160503,000000,17.7983,18.0555,17.7235,17.9658,229548.44701686,0
+TRS.US,D,20160504,000000,17.8981,18.0655,17.2011,17.3706,81576.369383323,0
+TRS.US,D,20160505,000000,17.4702,17.4802,15.5222,17.0535,92013.763486468,0
+TRS.US,D,20160506,000000,17.0237,17.3008,16.7554,16.9249,68844.072559825,0
+TRS.US,D,20160509,000000,16.9837,17.1513,16.6458,16.7455,54818.886922283,0
+TRS.US,D,20160510,000000,16.8551,17.1911,16.8352,17.1513,48730.574198269,0
+TRS.US,D,20160511,000000,17.0935,17.2211,16.9339,16.9439,44080.587742168,0
+TRS.US,D,20160512,000000,17.0137,17.1273,16.5461,16.6658,61024.552626314,0
+TRS.US,D,20160513,000000,16.576,16.8053,16.2489,16.2679,85159.145833105,0
+TRS.US,D,20160516,000000,16.2679,16.6956,16.1801,16.5461,119485.39399685,0
+TRS.US,D,20160517,000000,16.4962,16.6059,16.0306,16.1503,239855.44891999,0
+TRS.US,D,20160518,000000,16.0605,16.4364,16.0207,16.1303,359077.04946603,0
+TRS.US,D,20160519,000000,15.9908,16.4962,15.9908,16.0805,134617.91031764,0
+TRS.US,D,20160520,000000,16.1901,16.4165,16.1703,16.3666,115080.14367002,0
+TRS.US,D,20160523,000000,16.3666,16.7056,16.2489,16.2589,201074.80260018,0
+TRS.US,D,20160524,000000,16.3965,16.915,16.3866,16.8551,154486.67254993,0
+TRS.US,D,20160525,000000,16.9638,17.3008,16.8153,17.231,143611.96306825,0
+TRS.US,D,20160526,000000,17.3108,17.55,17.0337,17.0835,113433.18988207,0
+TRS.US,D,20160527,000000,17.1024,17.231,16.9339,17.0735,66598.31766871,0
+TRS.US,D,20160531,000000,17.1413,17.1613,16.9339,16.9738,63409.726869759,0
+TRS.US,D,20160601,000000,16.895,17.2908,16.5162,17.2609,87205.300356497,0
+TRS.US,D,20160602,000000,17.1811,17.3706,16.9589,17.3108,97730.959948886,0
+TRS.US,D,20160603,000000,17.3208,17.3208,16.6756,17.0037,55499.935413156,0
+TRS.US,D,20160606,000000,16.9937,17.3208,16.9937,17.2211,90695.799249342,0
+TRS.US,D,20160607,000000,17.1911,17.3506,17.1513,17.1811,118194.51121665,0
+TRS.US,D,20160608,000000,17.251,17.5301,17.1811,17.4802,140754.36785396,0
+TRS.US,D,20160609,000000,17.3506,17.3506,16.9439,17.1413,103672.83220211,0
+TRS.US,D,20160610,000000,16.8851,17.3906,16.6856,17.0337,161158.74112326,0
+TRS.US,D,20160613,000000,16.9439,17.3058,16.5461,16.6059,122710.09340504,0
+TRS.US,D,20160614,000000,16.5361,16.6756,16.4065,16.5461,81791.015004894,0
+TRS.US,D,20160615,000000,16.566,16.7455,16.4165,16.4564,131324.00274175,0
+TRS.US,D,20160616,000000,16.3866,16.5361,16.1901,16.5361,137550.73180117,0
+TRS.US,D,20160617,000000,16.566,16.8651,16.2779,16.4464,362677.88022043,0
+TRS.US,D,20160620,000000,16.6258,17.1712,16.4065,16.905,119146.37427679,0
+TRS.US,D,20160621,000000,16.8851,17.0635,16.7654,17.0535,183169.94750358,0
+TRS.US,D,20160622,000000,17.1513,17.8881,17.1064,17.8871,437298.32724115,0
+TRS.US,D,20160623,000000,18.0555,18.2848,17.2988,18.2848,147705.27513197,0
+TRS.US,D,20160624,000000,17.6099,17.7883,17.1313,17.5999,467899.37055201,0
+TRS.US,D,20160627,000000,17.2908,17.3008,16.9837,17.1313,383903.72434985,0
+TRS.US,D,20160628,000000,17.3806,17.5002,17.2709,17.4204,209814.08905229,0
+TRS.US,D,20160629,000000,17.6498,18.1353,17.4104,17.6886,334730.81968843,0
+TRS.US,D,20160630,000000,17.7783,18.0057,17.5002,17.8781,201954.44844185,0
+TRS.US,D,20160701,000000,17.8581,18.225,17.8581,18.1652,111322.84227559,0
+TRS.US,D,20160705,000000,17.9857,18.22,17.7235,17.8881,393365.18298668,0
+TRS.US,D,20160706,000000,17.8183,18.0455,17.4304,17.9658,258996.02086601,0
+TRS.US,D,20160707,000000,17.9459,18.0755,17.8083,17.8981,182856.0032066,0
+TRS.US,D,20160708,000000,18.1253,18.3546,18.1154,18.3048,109626.74065841,0
+TRS.US,D,20160711,000000,18.3646,18.5331,18.3346,18.4334,93411.969077452,0
+TRS.US,D,20160712,000000,18.553,18.8003,18.4633,18.7015,113154.35117741,0
+TRS.US,D,20160713,000000,18.7415,18.9798,18.6228,18.6527,107423.11247807,0
+TRS.US,D,20160714,000000,18.8401,18.8601,18.6727,18.8302,131912.77367568,0
+TRS.US,D,20160715,000000,18.9598,19.1482,18.6029,19.1084,199595.3526384,0
+TRS.US,D,20160718,000000,19.0595,19.4473,19.0595,19.3576,169700.4332415,0
+TRS.US,D,20160719,000000,19.3078,19.4174,19.0944,19.3775,201448.92791254,0
+TRS.US,D,20160720,000000,19.4174,19.4961,19.2978,19.3975,332360.69069884,0
+TRS.US,D,20160721,000000,18.9698,19.6347,18.2051,19.3277,221538.35386794,0
+TRS.US,D,20160722,000000,19.3177,19.3377,19.0694,19.2978,113519.44933747,0
+TRS.US,D,20160725,000000,19.2679,19.4773,19.1881,19.2579,147909.8905843,0
+TRS.US,D,20160726,000000,19.228,19.556,19.1782,19.4274,199622.43409533,0
+TRS.US,D,20160727,000000,19.4274,19.9828,19.4274,19.8531,412611.07170965,0
+TRS.US,D,20160728,000000,18.89,19.0794,18.0067,18.2051,786256.94198561,0
+TRS.US,D,20160729,000000,18.0356,18.0455,17.6448,17.7485,467647.61330428,0
+TRS.US,D,20160801,000000,17.6787,17.6787,17.2809,17.57,306145.84039326,0
+TRS.US,D,20160802,000000,17.5999,17.5999,17.231,17.3806,220105.04268464,0
+TRS.US,D,20160803,000000,17.4204,17.6298,17.2609,17.54,238898.57077522,0
+TRS.US,D,20160804,000000,17.58,17.8233,17.4702,17.4802,230007.8287677,0
+TRS.US,D,20160805,000000,17.55,18.0336,17.5202,17.9459,162494.75966501,0
+TRS.US,D,20160808,000000,17.9559,18.4234,17.8381,18.3446,177581.13720733,0
+TRS.US,D,20160809,000000,18.3148,18.4334,18.0256,18.0555,371990.89235263,0
+TRS.US,D,20160810,000000,18.0954,18.1852,17.9069,17.9957,125261.76845774,0
+TRS.US,D,20160811,000000,17.9957,18.255,17.9957,18.0555,171047.4849694,0
+TRS.US,D,20160812,000000,18.0455,18.245,17.8781,17.9069,98550.424775166,0
+TRS.US,D,20160815,000000,17.9857,18.3346,17.6518,18.3248,79904.340172297,0
+TRS.US,D,20160816,000000,18.3148,18.3935,18.215,18.3546,148797.56056136,0
+TRS.US,D,20160817,000000,18.3346,18.4234,18.1951,18.3048,119149.38332757,0
+TRS.US,D,20160818,000000,18.2649,18.3646,18.1852,18.3048,111640.79864026,0
+TRS.US,D,20160819,000000,18.3048,18.5929,18.215,18.5231,70172.066966183,0
+TRS.US,D,20160822,000000,18.5131,18.6129,18.3646,18.563,73482.022812846,0
+TRS.US,D,20160823,000000,18.6926,18.7803,18.6029,18.6965,59262.251892197,0
+TRS.US,D,20160824,000000,18.6627,18.7703,18.5889,18.6827,77341.631933441,0
+TRS.US,D,20160825,000000,18.5829,18.7803,18.5431,18.7803,57332.4473319,0
+TRS.US,D,20160826,000000,18.7515,19.1282,18.6527,18.7315,55042.559696163,0
+TRS.US,D,20160829,000000,18.7803,19.0984,18.6029,19.0984,76211.231860959,0
+TRS.US,D,20160830,000000,19.1282,19.5161,19.0794,19.4872,100591.56421394,0
+TRS.US,D,20160831,000000,19.4075,19.4473,18.8401,19.0496,191901.2098203,0
+TRS.US,D,20160901,000000,19.1582,19.1582,18.6926,19.0196,88087.95524894,0
+TRS.US,D,20160902,000000,19.1782,19.3775,19.0794,19.3676,56588.208774862,0
+TRS.US,D,20160906,000000,19.4773,19.4773,18.7803,18.8501,116949.76721492,0
+TRS.US,D,20160907,000000,18.8601,18.9798,18.6926,18.8701,237095.14634725,0
+TRS.US,D,20160908,000000,18.8401,18.89,18.6029,18.8103,238371.98689053,0
+TRS.US,D,20160909,000000,18.7614,18.7614,18.3048,18.3048,113168.39341434,0
+TRS.US,D,20160912,000000,18.1552,18.2051,17.8781,18.0256,317619.35097811,0
+TRS.US,D,20160913,000000,17.9269,18.1552,17.5002,17.57,106123.20254557,0
+TRS.US,D,20160914,000000,17.6198,17.6787,17.2609,17.3108,82182.191604955,0
+TRS.US,D,20160915,000000,17.3407,17.4504,17.1024,17.231,145610.97579625,0
+TRS.US,D,20160916,000000,17.251,17.59,16.8851,16.9738,265189.65036697,0
+TRS.US,D,20160919,000000,17.0835,17.3706,16.9987,17.3108,177988.36207816,0
+TRS.US,D,20160920,000000,17.4005,17.4404,17.2111,17.3307,104685.87929457,0
+TRS.US,D,20160921,000000,17.3108,17.5351,17.1811,17.3806,742654.79331583,0
+TRS.US,D,20160922,000000,17.55,17.9169,17.55,17.8981,105188.39077311,0
+TRS.US,D,20160923,000000,17.8981,17.9857,17.6498,17.6886,101481.24022485,0
+TRS.US,D,20160926,000000,17.6099,17.7086,17.3407,17.3906,334277.45603913,0
+TRS.US,D,20160927,000000,17.8781,18.7614,17.8381,18.7515,965768.88677016,0
+TRS.US,D,20160928,000000,18.8501,19.7644,18.4533,18.563,353306.69310668,0
+TRS.US,D,20160929,000000,18.573,18.6328,18.255,18.2649,105947.674584,0
+TRS.US,D,20160930,000000,18.3746,18.573,18.235,18.4533,211834.16513568,0
+TRS.US,D,20161003,000000,18.3446,18.5331,18.2848,18.3646,81186.195800186,0
+TRS.US,D,20161004,000000,18.4533,18.553,18.2051,18.225,180290.28591698,0
+TRS.US,D,20161005,000000,18.235,18.6677,18.235,18.4234,250977.9035817,0
+TRS.US,D,20161006,000000,18.3446,18.5929,18.255,18.4035,136297.96366405,0
+TRS.US,D,20161007,000000,18.4134,18.573,17.9957,18.0256,137581.82532579,0
+TRS.US,D,20161010,000000,18.1752,18.3746,18.1054,18.1154,153773.52751751,0
+TRS.US,D,20161011,000000,18.1154,18.1253,17.5301,17.6787,190918.25323553,0
+TRS.US,D,20161012,000000,17.7285,17.9169,17.6099,17.6298,97419.021685761,0
+TRS.US,D,20161013,000000,17.5002,17.57,17.3028,17.4204,132769.35012813,0
+TRS.US,D,20161014,000000,17.55,17.6198,17.3506,17.4204,66605.338787173,0
+TRS.US,D,20161017,000000,17.4504,17.57,17.3606,17.4604,52651.367351179,0
+TRS.US,D,20161018,000000,17.59,17.59,17.2908,17.3606,165207.92044235,0
+TRS.US,D,20161019,000000,17.4204,17.8781,17.241,17.7385,261852.61306337,0
+TRS.US,D,20161020,000000,17.6787,17.8881,17.6198,17.6587,77412.84613499,0
+TRS.US,D,20161021,000000,17.4404,17.5999,17.3606,17.4304,89476.130670693,0
+TRS.US,D,20161024,000000,17.54,17.9019,17.4702,17.6498,123160.44800357,0
+TRS.US,D,20161025,000000,17.5999,17.7086,17.241,17.3008,75519.15018393,0
+TRS.US,D,20161026,000000,17.2111,17.5999,17.1911,17.5301,155154.6818208,0
+TRS.US,D,20161027,000000,17.9069,18.4733,17.1373,18.1652,286113.58640249,0
+TRS.US,D,20161028,000000,18.0755,18.3248,17.8721,17.9069,186877.09805183,0
+TRS.US,D,20161031,000000,17.9269,17.9757,17.3806,17.8282,274906.87831923,0
+TRS.US,D,20161101,000000,17.9269,18.0755,17.4304,17.4304,195770.84911012,0
+TRS.US,D,20161102,000000,17.4304,18.0755,17.4304,17.6298,149174.6949245,0
+TRS.US,D,20161103,000000,17.6787,17.6787,17.3556,17.4304,82650.600508104,0
+TRS.US,D,20161104,000000,17.4802,17.7783,17.3307,17.6298,189757.76265535,0
+TRS.US,D,20161107,000000,17.8781,18.573,17.7783,18.5231,371774.24069721,0
+TRS.US,D,20161108,000000,18.573,18.9199,18.2748,18.6228,124591.75315302,0
+TRS.US,D,20161109,000000,18.3746,20.1123,18.3746,20.0126,226174.29808711,0
+TRS.US,D,20161110,000000,20.3107,21.1551,20.3107,21.0066,184474.8725207,0
+TRS.US,D,20161111,000000,21.2051,21.552,20.7574,20.857,390837.58034015,0
+TRS.US,D,20161114,000000,21.2051,21.552,20.6577,20.9069,235711.98601012,0
+TRS.US,D,20161115,000000,20.9069,21.5021,20.5091,20.7574,165942.12883015,0
+TRS.US,D,20161116,000000,20.7076,21.0565,20.6328,20.8072,159361.33479683,0
+TRS.US,D,20161117,000000,21.0066,21.3526,20.6078,21.0565,180901.12322322,0
+TRS.US,D,20161118,000000,21.1053,21.4024,20.7076,21.1053,259759.31674459,0
+TRS.US,D,20161121,000000,21.2051,21.2051,20.7076,20.9069,147763.45011351,0
+TRS.US,D,20161122,000000,21.0565,21.0565,20.7574,20.857,265020.14050694,0
+TRS.US,D,20161123,000000,20.9069,21.3775,20.7076,21.1053,382652.96224658,0
+TRS.US,D,20161125,000000,21.1053,21.4772,20.9568,21.2549,126512.530561,0
+TRS.US,D,20161128,000000,21.3027,21.3027,20.7574,20.8072,255121.36649157,0
+TRS.US,D,20161129,000000,20.8072,20.857,20.558,20.558,282088.47948957,0
+TRS.US,D,20161130,000000,20.9069,21.5021,20.5091,21.3027,834794.93693462,0
+TRS.US,D,20161201,000000,21.3027,21.9498,20.9069,21.2549,373587.69529441,0
+TRS.US,D,20161202,000000,21.3526,21.5021,20.9568,21.5021,260900.75000322,0
+TRS.US,D,20161205,000000,21.7016,21.9987,21.4523,21.9498,175142.80306695,0
+TRS.US,D,20161206,000000,22.0485,22.3715,21.7016,22.1472,97544.398801165,0
+TRS.US,D,20161207,000000,22.2469,22.6457,22.0485,22.4962,107095.12594417,0
+TRS.US,D,20161208,000000,22.4962,23.191,22.3964,23.1412,148207.7866105,0
+TRS.US,D,20161209,000000,23.3406,23.7125,23.191,23.6377,496731.09201029,0
+TRS.US,D,20161212,000000,23.538,23.7863,23.3406,23.6377,236118.20786403,0
+TRS.US,D,20161213,000000,23.8361,23.8361,22.9917,23.0415,522671.1156789,0
+TRS.US,D,20161214,000000,22.9418,23.1412,22.2967,22.546,369826.3818323,0
+TRS.US,D,20161215,000000,22.5958,23.1412,22.3964,22.6945,270897.81967708,0
+TRS.US,D,20161216,000000,22.546,23.0415,22.2967,22.9917,432679.43430966,0
+TRS.US,D,20161219,000000,23.0415,23.538,22.7434,23.4393,268629.99841365,0
+TRS.US,D,20161220,000000,23.6377,23.7373,23.1412,23.6377,115571.6219624,0
+TRS.US,D,20161221,000000,23.6875,23.9358,23.4393,23.8361,250572.68474472,0
+TRS.US,D,20161222,000000,23.8361,23.8361,23.216,23.3406,259757.31071075,0
+TRS.US,D,20161223,000000,23.2908,23.538,23.191,23.4881,85075.895428477,0
+TRS.US,D,20161227,000000,23.5879,23.7373,23.3406,23.6377,107926.62697353,0
+TRS.US,D,20161228,000000,23.7373,23.8461,23.191,23.3904,80982.58336477,0
+TRS.US,D,20161229,000000,23.4393,23.5879,23.191,23.4393,109682.90960611,0
+TRS.US,D,20161230,000000,23.4881,23.4881,23.0913,23.3406,131779.3724249,0
+TRS.US,D,20170103,000000,23.6377,23.8859,23.3406,23.538,104402.02550529,0
+TRS.US,D,20170104,000000,23.6875,23.8361,23.3904,23.5879,330343.62366622,0
+TRS.US,D,20170105,000000,23.6377,23.7373,22.9418,23.2408,97355.831619597,0
+TRS.US,D,20170106,000000,23.2408,23.2408,22.9917,23.0913,107864.4399243,0
+TRS.US,D,20170109,000000,22.9917,23.191,22.6945,22.6945,161225.94325712,0
+TRS.US,D,20170110,000000,22.7434,23.1412,22.3964,22.8929,153880.8503283,0
+TRS.US,D,20170111,000000,22.8431,22.9917,22.7434,22.8431,145559.82193317,0
+TRS.US,D,20170112,000000,22.7933,22.7933,22.0983,22.2967,82702.757388112,0
+TRS.US,D,20170113,000000,21.6516,22.4962,21.6516,22.197,177756.66516889,0
+TRS.US,D,20170117,000000,22.0983,22.1472,21.7016,21.7016,90904.426769373,0
+TRS.US,D,20170118,000000,21.7514,22.197,21.6516,22.0485,84904.379534605,0
+TRS.US,D,20170119,000000,22.1472,22.2469,21.6516,21.7016,100687.85383857,0
+TRS.US,D,20170120,000000,21.7514,21.8999,21.2299,21.4523,207144.05800265,0
+TRS.US,D,20170123,000000,21.4024,21.552,21.0066,21.3526,111679.91630026,0
+TRS.US,D,20170124,000000,21.4523,21.6516,21.0565,21.5021,277744.41319505,0
+TRS.US,D,20170125,000000,21.7514,21.9498,21.4523,21.4523,258010.05523048,0
+TRS.US,D,20170126,000000,21.5021,21.552,21.3027,21.3526,104240.53978066,0
+TRS.US,D,20170127,000000,21.3526,21.6018,21.2549,21.4523,100598.5853324,0
+TRS.US,D,20170130,000000,21.3526,21.5021,20.9568,21.3027,153035.30706202,0
+TRS.US,D,20170131,000000,21.2051,21.2778,20.857,21.1551,116112.24808402,0
+TRS.US,D,20170201,000000,22.1472,22.197,21.5021,21.552,148677.19853057,0
+TRS.US,D,20170202,000000,21.5021,21.7016,21.3027,21.552,164278.12375451,0
+TRS.US,D,20170203,000000,21.8012,22.1472,21.3526,22.0485,146594.93539795,0
+TRS.US,D,20170206,000000,21.9987,22.2469,21.6018,21.7016,130094.30399386,0
+TRS.US,D,20170207,000000,21.7514,21.9498,21.6516,21.7016,117107.24087187,0
+TRS.US,D,20170208,000000,21.7016,21.8511,21.4523,21.7016,168018.37386124,0
+TRS.US,D,20170209,000000,21.7016,22.0485,21.552,21.9498,158954.109926,0
+TRS.US,D,20170210,000000,22.0485,22.4214,21.8012,22.3466,141524.68485101,0
+TRS.US,D,20170213,000000,22.3964,22.6945,22.0983,22.3466,139310.02348452,0
+TRS.US,D,20170214,000000,22.2469,22.4462,22.1472,22.2967,166056.4727594,0
+TRS.US,D,20170215,000000,22.2469,22.5958,22.1472,22.4962,136323.03908713,0
+TRS.US,D,20170216,000000,22.4962,22.8929,22.4462,22.546,147518.71398424,0
+TRS.US,D,20170217,000000,22.5958,22.6945,22.197,22.3466,214636.59441919,0
+TRS.US,D,20170221,000000,22.4462,22.8431,22.4462,22.7933,115075.1285854,0
+TRS.US,D,20170222,000000,22.6945,22.7434,22.4462,22.6457,77494.090505771,0
+TRS.US,D,20170223,000000,22.7434,22.7933,21.8999,22.546,245260.70711928,0
+TRS.US,D,20170224,000000,22.3964,22.6457,22.197,22.6208,76029.685797854,0
+TRS.US,D,20170227,000000,22.6457,23.3904,22.4462,23.191,243351.96591437,0
+TRS.US,D,20170228,000000,23.0913,23.191,21.2549,21.8999,411519.78929717,0
+TRS.US,D,20170301,000000,22.4462,24.0854,22.0983,22.8431,390065.25730926,0
+TRS.US,D,20170302,000000,22.7434,22.8681,22.2718,22.4962,238278.70631667,0
+TRS.US,D,20170303,000000,22.4462,22.546,21.5021,21.6018,315913.21919169,0
+TRS.US,D,20170306,000000,21.3027,21.5021,20.5091,21.3526,243936.72478061,0
+TRS.US,D,20170307,000000,21.3526,21.5769,21.0565,21.1053,183943.27355139,0
+TRS.US,D,20170308,000000,21.2549,21.3526,20.9568,20.9568,167275.13832113,0
+TRS.US,D,20170309,000000,20.857,21.2549,20.6826,20.8072,164031.38159139,0
+TRS.US,D,20170310,000000,20.7574,21.2051,20.6826,21.0565,99987.748026157,0
+TRS.US,D,20170313,000000,21.1551,21.2549,20.7574,21.1053,131987.99994493,0
+TRS.US,D,20170314,000000,20.9568,21.2051,20.9069,21.0565,163819.7450206,0
+TRS.US,D,20170315,000000,21.2549,21.5021,21.1053,21.4523,121873.57729106,0
+TRS.US,D,20170316,000000,21.552,21.6018,21.2051,21.2549,167502.8231627,0
+TRS.US,D,20170317,000000,21.1551,21.5021,20.857,21.2549,289578.00685533,0
+TRS.US,D,20170320,000000,21.2549,21.4024,20.9568,21.1551,184412.68547145,0
+TRS.US,D,20170321,000000,21.1551,21.4523,20.2858,20.3107,201384.73482945,0
+TRS.US,D,20170322,000000,20.3605,20.6577,19.863,20.1622,210453.01083239,0
+TRS.US,D,20170323,000000,20.1622,20.7076,19.9628,20.6577,218563.40567364,0
+TRS.US,D,20170324,000000,20.7574,20.857,20.4593,20.558,148011.19529354,0
+TRS.US,D,20170327,000000,20.4593,20.857,20.1123,20.7574,233906.5555483,0
+TRS.US,D,20170328,000000,20.6577,21.0565,20.4343,20.6577,173304.27304667,0
+TRS.US,D,20170329,000000,20.6577,20.8072,20.6078,20.7076,95425.024042377,0
+TRS.US,D,20170330,000000,20.7574,20.9069,20.558,20.7574,422411.55006655,0
+TRS.US,D,20170331,000000,20.8072,20.8072,20.4842,20.6078,317142.91793957,0
+TRS.US,D,20170403,000000,20.7076,20.7574,19.9628,20.0126,253128.3718651,0
+TRS.US,D,20170404,000000,20.0126,20.3605,19.863,20.0624,168100.62124894,0
+TRS.US,D,20170405,000000,20.212,20.5091,19.9628,20.2619,172804.7706189,0
+TRS.US,D,20170406,000000,20.212,20.4593,20.1372,20.4105,103267.61336512,0
+TRS.US,D,20170407,000000,20.3107,20.558,20.212,20.4593,129219.67323681,0
+TRS.US,D,20170410,000000,20.5091,20.857,20.0874,20.1123,153767.50941597,0
+TRS.US,D,20170411,000000,20.0126,20.7076,20.0126,20.6577,198328.54226436,0
+TRS.US,D,20170412,000000,20.5091,20.5091,19.8142,19.913,122177.4914188,0
+TRS.US,D,20170413,000000,19.913,20.0126,19.6647,19.7644,205918.37132246,0
+TRS.US,D,20170417,000000,19.7644,20.1622,19.6149,20.0126,161972.187848,0
+TRS.US,D,20170418,000000,19.9628,20.3605,19.9628,20.3605,141361.19309252,0
+TRS.US,D,20170419,000000,20.4593,21.0066,20.4105,20.5091,266773.41408875,0
+TRS.US,D,20170420,000000,20.6078,20.9069,20.5091,20.7574,339521.22851379,0
+TRS.US,D,20170421,000000,20.7574,20.9069,20.558,20.7574,297626.21464734,0
+TRS.US,D,20170424,000000,20.9568,21.3526,20.6078,21.1551,658892.85005679,0
+TRS.US,D,20170425,000000,21.3526,21.8511,21.2599,21.4024,164541.91720533,0
+TRS.US,D,20170426,000000,21.2549,21.7514,21.2549,21.6516,493267.67457437,0
+TRS.US,D,20170427,000000,21.7016,23.3904,20.7076,23.191,672258.05055884,0
+TRS.US,D,20170428,000000,23.0913,23.2908,22.6457,22.7933,289158.74578142,0
+TRS.US,D,20170501,000000,22.9418,23.1412,22.6706,22.8431,149751.42965535,0
+TRS.US,D,20170502,000000,22.8929,23.0913,22.6706,22.7933,187250.22034728,0
+TRS.US,D,20170503,000000,22.6457,22.9418,22.5958,22.6945,151324.16019098,0
+TRS.US,D,20170504,000000,22.7434,22.9418,22.4462,22.6457,64747.751445348,0
+TRS.US,D,20170505,000000,22.7434,22.9917,22.6457,22.8929,248145.3837905,0
+TRS.US,D,20170508,000000,22.7933,22.9667,22.6208,22.7933,455460.95768702,0
+TRS.US,D,20170509,000000,22.8431,23.0913,22.6706,22.7933,165988.26760862,0
+TRS.US,D,20170510,000000,22.7434,23.0664,22.5958,22.7933,293765.60250982,0
+TRS.US,D,20170511,000000,22.6945,22.8431,22.4462,22.7933,96481.200862539,0
+TRS.US,D,20170512,000000,22.6945,22.8431,22.3466,22.3466,83389.823980526,0
+TRS.US,D,20170515,000000,22.3964,22.6457,22.2469,22.4462,140036.20773693,0
+TRS.US,D,20170516,000000,22.4462,22.7434,22.0983,22.3466,156022.29145939,0
+TRS.US,D,20170517,000000,21.9987,22.197,21.3526,21.5021,207661.61473503,0
+TRS.US,D,20170518,000000,21.5021,21.8012,21.2549,21.6516,225885.42921322,0
+TRS.US,D,20170519,000000,21.6516,21.876,21.5021,21.7016,104843.35295152,0
+TRS.US,D,20170522,000000,21.7016,22.0983,21.552,21.7016,74829.074540747,0
+TRS.US,D,20170523,000000,21.8511,21.9249,21.5769,21.8012,113303.80069898,0
+TRS.US,D,20170524,000000,21.8012,22.0485,21.7016,21.9498,92368.831477291,0
+TRS.US,D,20170525,000000,21.9987,22.1472,21.6018,21.6018,93870.347811369,0
+TRS.US,D,20170526,000000,21.552,21.7016,21.3526,21.6516,99350.832279905,0
+TRS.US,D,20170530,000000,21.6516,21.8999,21.3027,21.8012,121542.5817064,0
+TRS.US,D,20170531,000000,21.8999,21.8999,21.2051,21.6516,125367.08523468,0
+TRS.US,D,20170601,000000,21.7514,22.197,21.6516,22.1472,129665.01275073,0
+TRS.US,D,20170602,000000,22.2469,22.6945,22.222,22.2967,187703.58399657,0
+TRS.US,D,20170605,000000,22.2967,22.2967,21.3526,21.5021,157784.59219351,0
+TRS.US,D,20170606,000000,21.3526,21.6018,21.2051,21.5021,128040.12533509,0
+TRS.US,D,20170607,000000,21.4523,21.5021,21.0066,21.4523,165432.59623315,0
+TRS.US,D,20170608,000000,21.4024,22.0485,21.4024,21.8012,184941.27539,0
+TRS.US,D,20170609,000000,21.9498,22.197,21.7514,22.197,179591.18312148,0
+TRS.US,D,20170612,000000,22.0983,22.5958,22.0485,22.1472,114285.75426682,0
+TRS.US,D,20170613,000000,22.2469,22.4962,21.9747,22.2469,85201.272543881,0
+TRS.US,D,20170614,000000,22.2967,22.2967,21.527,21.6516,168295.20653205,0
+TRS.US,D,20170615,000000,21.4523,21.6516,21.3526,21.5021,112362.97082499,0
+TRS.US,D,20170616,000000,21.3027,21.4523,21.0066,21.3027,280242.92835082,0
+TRS.US,D,20170619,000000,21.4523,21.5021,21.1551,21.2549,95380.891297755,0
+TRS.US,D,20170620,000000,21.2549,21.2549,20.857,20.857,124129.36235141,0
+TRS.US,D,20170621,000000,20.9568,21.1053,20.1123,20.1622,198240.27677512,0
+TRS.US,D,20170622,000000,20.212,20.4105,19.913,20.1622,216330.69000252,0
+TRS.US,D,20170623,000000,20.212,20.558,19.913,20.558,259567.74051225,0
+TRS.US,D,20170626,000000,20.6078,20.857,20.2619,20.558,139905.81553692,0
+TRS.US,D,20170627,000000,20.5091,20.7574,20.4105,20.4593,152944.032522,0
+TRS.US,D,20170628,000000,20.6078,20.7574,20.3107,20.5091,151928.97939569,0
+TRS.US,D,20170629,000000,20.558,20.7574,20.1123,20.4105,162714.4203712,0
+TRS.US,D,20170630,000000,20.5091,20.8072,20.4105,20.7076,158211.87740281,0
+TRS.US,D,20170703,000000,20.8072,21.4024,20.4105,20.7076,122599.76154348,0
+TRS.US,D,20170705,000000,20.7076,20.7076,20.1941,20.4105,249575.68592302,0
+TRS.US,D,20170706,000000,20.212,20.7574,20.212,20.6577,236743.0874072,0
+TRS.US,D,20170707,000000,20.7076,21.0565,20.4593,21.0066,131115.37522172,0
+TRS.US,D,20170710,000000,20.9069,21.2549,20.6078,21.1053,160445.59609085,0
+TRS.US,D,20170711,000000,21.1053,21.6516,19.9628,21.552,335350.68414699,0
+TRS.US,D,20170712,000000,21.7016,22.197,21.7016,22.197,569807.89598615,0
+TRS.US,D,20170713,000000,22.197,22.197,21.7016,21.7514,175177.90865926,0
+TRS.US,D,20170714,000000,21.7016,21.9987,21.7016,21.8999,104430.10997915,0
+TRS.US,D,20170717,000000,21.8511,22.3466,21.6018,22.2469,259876.6697246,0
+TRS.US,D,20170718,000000,22.1472,22.2469,21.87,22.197,203795.9875129,0
+TRS.US,D,20170719,000000,22.1472,22.3216,21.5021,22.197,134961.94512231,0
+TRS.US,D,20170720,000000,22.197,22.3466,21.9747,22.1472,119996.9326277,0
+TRS.US,D,20170721,000000,22.2469,22.2469,21.9498,21.9747,291008.30898786,0
+TRS.US,D,20170724,000000,21.8999,22.1472,21.7514,21.9498,318942.33029986,0
+TRS.US,D,20170725,000000,22.0485,22.3216,21.8511,21.9987,206456.99141023,0
+TRS.US,D,20170726,000000,21.9987,22.1472,21.8511,21.9987,231221.47924482,0
+TRS.US,D,20170727,000000,23.7373,24.2339,22.6945,23.7863,377871.58057354,0
+TRS.US,D,20170728,000000,23.8361,24.2339,23.5879,23.7863,230551.46394009,0
+TRS.US,D,20170731,000000,24.0854,24.3825,23.9856,24.184,356699.89935797,0
+TRS.US,D,20170801,000000,24.2339,24.8301,24.0854,24.4821,342772.00636198,0
+TRS.US,D,20170802,000000,24.4323,24.4323,23.7423,24.0854,215479.1286347,0
+TRS.US,D,20170803,000000,24.0355,24.1352,23.8361,23.8859,181329.41144945,0
+TRS.US,D,20170804,000000,24.0355,24.0854,23.7373,23.8361,195079.77045002,0
+TRS.US,D,20170807,000000,23.8361,24.0355,23.538,23.7863,247949.79549047,0
+TRS.US,D,20170808,000000,23.6875,24.0355,23.6377,23.7863,198149.0022351,0
+TRS.US,D,20170809,000000,24.7802,24.7802,23.9109,24.0355,283816.67764829,0
+TRS.US,D,20170810,000000,23.9856,24.0854,23.6377,23.7373,338162.14058281,0
+TRS.US,D,20170811,000000,23.7373,23.8859,23.4881,23.7373,226992.75989647,0
+TRS.US,D,20170814,000000,23.8859,24.0355,23.538,23.6377,123151.42085126,0
+TRS.US,D,20170815,000000,23.6377,23.8859,23.4642,23.538,181111.7567771,0
+TRS.US,D,20170816,000000,23.538,23.8859,23.538,23.6875,115404.11813622,0
+TRS.US,D,20170817,000000,23.5879,23.7863,23.2908,23.3406,121063.13961709,0
+TRS.US,D,20170818,000000,23.0913,23.7863,23.0913,23.7373,179709.53911843,0
+TRS.US,D,20170821,000000,23.5879,23.9109,23.4881,23.7863,123357.03932052,0
+TRS.US,D,20170822,000000,23.8859,23.9856,23.6875,23.7863,148076.39139355,0
+TRS.US,D,20170823,000000,23.6377,23.8859,23.6377,23.7373,128869.6203306,0
+TRS.US,D,20170824,000000,23.9358,23.9358,23.6377,23.7373,86021.740387084,0
+TRS.US,D,20170825,000000,23.7863,23.9358,23.5629,23.7373,184099.7441914,0
+TRS.US,D,20170828,000000,23.8361,23.9856,23.538,23.6377,150383.33031699,0
+TRS.US,D,20170829,000000,23.5879,24.1352,23.4393,24.0355,140079.33746463,0
+TRS.US,D,20170830,000000,23.9856,24.1102,23.8361,23.8361,215707.81649319,0
+TRS.US,D,20170831,000000,23.9358,24.1352,23.8111,24.0355,203138.00841126,0
+TRS.US,D,20170901,000000,24.0355,24.4323,23.8859,24.3825,105042.95331924,0
+TRS.US,D,20170905,000000,24.4323,24.4821,23.9358,24.0355,137065.27161032,0
+TRS.US,D,20170906,000000,24.0854,24.1352,23.7373,23.7373,148305.07925205,0
+TRS.US,D,20170907,000000,23.8361,23.8361,23.3406,23.7373,328243.30622898,0
+TRS.US,D,20170908,000000,23.6377,24.184,23.4393,24.1352,164256.0573822,0
+TRS.US,D,20170911,000000,24.3326,24.5319,24.0854,24.4323,125086.24049617,0
+TRS.US,D,20170912,000000,24.4323,25.4013,24.4323,25.1272,152438.51199269,0
+TRS.US,D,20170913,000000,25.0285,26.2707,24.9288,26.1711,276436.47912716,0
+TRS.US,D,20170914,000000,26.2209,26.7662,25.9218,26.7164,239828.36746306,0
+TRS.US,D,20170915,000000,26.2209,26.8161,25.8231,26.7662,541765.54884645,0
+TRS.US,D,20170918,000000,26.8161,26.8161,26.1212,26.1711,321005.53611094,0
+TRS.US,D,20170919,000000,26.1711,26.7662,25.872,26.0215,142784.47410659,0
+TRS.US,D,20170920,000000,26.3685,26.518,26.0713,26.2209,233359.91132514,0
+TRS.US,D,20170921,000000,26.2707,26.3186,26.0215,26.2209,262956.93469585,0
+TRS.US,D,20170922,000000,26.1711,26.4682,26.1711,26.4682,247613.78482119,0
+TRS.US,D,20170925,000000,26.4682,26.6176,26.3186,26.4682,94143.168414488,0
+TRS.US,D,20170926,000000,26.5678,27.0155,26.4682,26.6666,159301.15378144,0
+TRS.US,D,20170927,000000,26.8659,27.0155,26.4183,26.9407,305523.96990087,0
+TRS.US,D,20170928,000000,26.9657,27.0155,26.6666,26.8161,206561.30517025,0
+TRS.US,D,20170929,000000,26.7662,26.9158,26.7164,26.8161,143803.53930059,0
+TRS.US,D,20171002,000000,26.7662,27.4123,26.3285,27.3624,214923.45725923,0
+TRS.US,D,20171003,000000,27.4123,27.6606,27.0155,27.4612,160999.26143247,0
+TRS.US,D,20171004,000000,27.4612,27.6107,27.3326,27.511,173041.48261278,0
+TRS.US,D,20171005,000000,27.6107,28.2069,27.3126,27.4123,115604.72152087,0
+TRS.US,D,20171006,000000,27.3126,27.7593,27.1132,27.7593,128893.69273676,0
+TRS.US,D,20171009,000000,27.6606,27.8839,27.4123,27.511,111050.02167247,0
+TRS.US,D,20171010,000000,27.6606,27.7104,27.4123,27.6606,146970.06372723,0
+TRS.US,D,20171011,000000,27.6606,27.8589,27.4612,27.6606,85845.209408596,0
+TRS.US,D,20171012,000000,27.6107,27.8589,27.4123,27.5608,104191.39195142,0
+TRS.US,D,20171013,000000,27.5608,27.9088,27.5608,27.7593,89841.228830748,0
+TRS.US,D,20171016,000000,27.9577,28.0573,27.4612,27.6107,97975.696078154,0
+TRS.US,D,20171017,000000,27.5608,27.6606,27.2129,27.3624,96846.299022596,0
+TRS.US,D,20171018,000000,27.4612,28.0075,27.4612,27.9088,148358.23914899,0
+TRS.US,D,20171019,000000,27.8589,27.8589,27.4123,27.7104,110735.07435858,0
+TRS.US,D,20171020,000000,27.9577,28.3056,27.7104,27.9088,189443.81835838,0
+TRS.US,D,20171023,000000,27.8589,27.9088,27.5608,27.6107,55678.472425491,0
+TRS.US,D,20171024,000000,27.6606,28.0075,27.5608,27.5608,99436.088718379,0
+TRS.US,D,20171025,000000,27.511,28.0823,27.0643,27.5608,82525.2233927,0
+TRS.US,D,20171026,000000,26.7164,28.6535,26.5858,27.3624,96483.206896386,0
+TRS.US,D,20171027,000000,27.486,27.486,26.4682,27.0155,162609.10359426,0
+TRS.US,D,20171030,000000,27.0395,27.0395,25.8231,26.1711,188808.90864598,0
+TRS.US,D,20171031,000000,26.3685,26.7662,26.2209,26.3685,153677.23789288,0
+TRS.US,D,20171101,000000,26.6176,26.9158,26.2209,26.4682,119709.06677073,0
+TRS.US,D,20171102,000000,26.3685,26.543,26.1711,26.3685,154601.01647918,0
+TRS.US,D,20171103,000000,26.4183,26.6666,26.2209,26.4183,150689.25047857,0
+TRS.US,D,20171106,000000,26.4183,26.518,25.9716,26.1212,85940.496016302,0
+TRS.US,D,20171107,000000,26.1711,26.2707,25.7234,26.1212,118794.31533674,0
+TRS.US,D,20171108,000000,26.1212,26.2707,25.872,25.9716,152526.77748194,0
+TRS.US,D,20171109,000000,25.7732,25.7732,25.0774,25.2269,117624.79760426,0
+TRS.US,D,20171110,000000,25.1272,25.2767,24.7553,24.8301,79779.966073816,0
+TRS.US,D,20171113,000000,24.6805,25.0285,24.5319,24.7304,85876.302933215,0
+TRS.US,D,20171114,000000,24.5819,24.8301,24.3326,24.7304,125261.76845774,0
+TRS.US,D,20171115,000000,24.5819,25.0774,24.3326,24.7802,164755.55980997,0
+TRS.US,D,20171116,000000,24.879,25.5001,24.7802,25.2767,110624.74249703,0
+TRS.US,D,20171117,000000,25.0774,25.2767,24.5319,25.0774,118194.51121665,0
+TRS.US,D,20171120,000000,25.1272,25.5499,24.7802,25.525,329839.10615384,0
+TRS.US,D,20171121,000000,25.6736,26.0215,25.5748,26.0215,143163.61450357,0
+TRS.US,D,20171122,000000,25.9716,26.0713,25.8231,25.872,95630.642511639,0
+TRS.US,D,20171124,000000,25.9218,25.9218,25.177,25.3266,84246.400432964,0
+TRS.US,D,20171127,000000,25.3765,25.6237,24.9538,25.0285,121639.87434795,0
+TRS.US,D,20171128,000000,25.0285,25.5748,24.8301,25.5748,110162.35169541,0
+TRS.US,D,20171129,000000,25.525,25.9716,24.7802,25.5748,118985.89156908,0
+TRS.US,D,20171130,000000,25.7732,25.8231,25.4263,25.7234,119461.32159069,0
+TRS.US,D,20171201,000000,25.6237,25.872,24.6307,25.525,146341.17211637,0
+TRS.US,D,20171204,000000,25.7732,26.0713,25.5748,25.9218,186449.81284253,0
+TRS.US,D,20171205,000000,25.872,26.4183,25.5748,25.7234,135384.21524699,0
+TRS.US,D,20171206,000000,25.6237,25.9218,25.4751,25.8231,166594.08983025,0
+TRS.US,D,20171207,000000,25.7732,26.4183,25.7732,26.1711,310601.24156626,0
+TRS.US,D,20171208,000000,26.2707,26.7164,25.872,26.0713,133498.54343132,0
+TRS.US,D,20171211,000000,26.1212,26.3186,25.8231,26.0464,116056.07913632,0
+TRS.US,D,20171212,000000,26.0713,26.4183,25.8968,26.3186,130931.82312476,0
+TRS.US,D,20171213,000000,26.2707,26.8659,26.2209,26.4682,132760.32297582,0
+TRS.US,D,20171214,000000,26.5678,26.5678,25.7234,25.8231,159083.4991091,0
+TRS.US,D,20171215,000000,25.872,26.6666,25.872,26.5678,326836.07348568,0
+TRS.US,D,20171218,000000,26.8161,27.1132,26.4931,26.7164,108323.82167513,0
+TRS.US,D,20171219,000000,26.7164,26.8161,26.4682,26.5678,118419.18700746,0
+TRS.US,D,20171220,000000,26.6176,26.7662,26.4183,26.518,80014.672033852,0
+TRS.US,D,20171221,000000,26.6666,26.8659,26.4183,26.6666,81376.7690156,0
+TRS.US,D,20171222,000000,26.8161,26.9657,26.5678,26.7164,168395.50822437,0
+TRS.US,D,20171226,000000,26.7164,26.9657,26.4682,26.8659,230444.14112931,0
+TRS.US,D,20171227,000000,26.9158,27.0643,26.5678,26.9158,112595.67075117,0
+TRS.US,D,20171228,000000,26.9158,27.1132,26.543,26.7164,90291.58342928,0
+TRS.US,D,20171229,000000,26.7164,26.9158,26.4682,26.5678,111646.8167418,0
+TRS.US,D,20180102,000000,26.6666,27.0155,26.4682,26.8161,112405.09753576,0
+TRS.US,D,20180103,000000,26.8161,26.8161,26.3186,26.6176,95304.662011589,0
+TRS.US,D,20180104,000000,26.6666,27.2628,26.6666,27.0643,81842.168867979,0
+TRS.US,D,20180105,000000,27.1132,27.3624,26.518,26.7662,131407.25314638,0
+TRS.US,D,20180108,000000,26.7164,26.7164,26.1711,26.4682,128708.13460596,0
+TRS.US,D,20180109,000000,26.4682,26.6914,26.2209,26.5678,155228.90507312,0
+TRS.US,D,20180110,000000,26.6176,27.2129,26.4682,27.1132,158028.32530585,0
+TRS.US,D,20180111,000000,27.511,27.6606,27.511,27.511,132736.25056966,0
+TRS.US,D,20180112,000000,27.5608,27.7104,25.872,27.511,64316.454168359,0
+TRS.US,D,20180116,000000,27.7104,28.2069,27.1631,27.2129,90401.915290835,0
+TRS.US,D,20180117,000000,27.3126,27.3126,26.6666,26.7662,128300.90973513,0
+TRS.US,D,20180118,000000,26.8161,27.4123,26.4682,26.5928,203201.19847743,0
+TRS.US,D,20180119,000000,26.5678,27.6107,26.5678,27.1631,293326.28109745,0
+TRS.US,D,20180122,000000,27.1631,27.6107,26.7662,27.3624,93678.771579032,0
+TRS.US,D,20180123,000000,27.4123,27.8091,27.1132,27.7593,103758.08864058,0
+TRS.US,D,20180124,000000,27.7104,27.7104,27.2628,27.3624,102888.47296814,0
+TRS.US,D,20180125,000000,27.4123,27.4123,26.9158,27.0643,95039.865543857,0
+TRS.US,D,20180126,000000,27.2129,27.3624,27.0395,27.2628,94831.238023824,0
+TRS.US,D,20180129,000000,27.2129,27.2129,26.8659,26.9657,84912.40366999,0
+TRS.US,D,20180130,000000,26.8161,27.0395,26.4931,26.9158,90658.687623182,0
+TRS.US,D,20180131,000000,26.9657,27.0643,26.4183,26.4183,172263.14148035,0
+TRS.US,D,20180201,000000,26.2707,26.8161,26.1212,26.7662,117947.76905354,0
+TRS.US,D,20180202,000000,26.6176,26.6176,25.8231,25.872,90462.096306229,0
+TRS.US,D,20180205,000000,25.7234,26.0713,24.1352,24.184,269950.97170154,0
+TRS.US,D,20180206,000000,23.5879,24.3326,22.7933,24.0854,224918.52089923,0
+TRS.US,D,20180207,000000,23.9856,24.5319,23.8859,24.3825,93204.344574344,0
+TRS.US,D,20180208,000000,24.3825,24.3825,23.7373,23.7373,154616.06173302,0
+TRS.US,D,20180209,000000,23.9856,24.6057,23.5879,24.3326,200864.16904629,0
+TRS.US,D,20180212,000000,24.4323,24.4821,23.1412,23.2408,176316.33286713,0
+TRS.US,D,20180213,000000,23.0913,23.4881,22.8929,23.0913,103055.97679432,0
+TRS.US,D,20180214,000000,22.8431,23.1412,22.546,22.8431,197468.95676115,0
+TRS.US,D,20180215,000000,22.9418,23.4881,22.9179,23.4393,100471.20218316,0
+TRS.US,D,20180216,000000,23.3406,23.7863,23.2908,23.5879,135147.50325311,0
+TRS.US,D,20180220,000000,23.4881,23.6875,23.3406,23.4881,160473.6805647,0
+TRS.US,D,20180221,000000,23.5879,24.2339,23.5879,23.9856,78792.997421356,0
+TRS.US,D,20180222,000000,24.1352,24.4821,23.9856,24.2828,81091.912209402,0
+TRS.US,D,20180223,000000,24.4323,24.6805,23.4004,24.4821,69363.635326059,0
+TRS.US,D,20180226,000000,24.5319,25.2269,24.4323,24.7802,123141.39068203,0
+TRS.US,D,20180227,000000,24.6805,25.4263,24.0604,25.2269,215493.17087162,0
+TRS.US,D,20180228,000000,25.2269,26.0215,25.2269,25.7234,179941.23602769,0
+TRS.US,D,20180301,000000,25.6237,25.872,25.3515,25.5748,168472.74052746,0
+TRS.US,D,20180302,000000,25.2767,25.525,25.0774,25.4263,113811.32726213,0
+TRS.US,D,20180305,000000,25.177,25.4263,23.0016,25.2767,118343.96073821,0
+TRS.US,D,20180306,000000,25.4263,25.7732,25.2269,25.7732,114348.94433298,0
+TRS.US,D,20180307,000000,25.6736,26.3186,25.5748,26.1212,138155.55100588,0
+TRS.US,D,20180308,000000,26.2209,26.4183,25.9218,25.9218,133854.61443906,0
+TRS.US,D,20180309,000000,26.0713,26.4682,25.9716,26.4682,164593.07106841,0
+TRS.US,D,20180312,000000,26.518,26.5678,26.1711,26.4682,103934.61961907,0
+TRS.US,D,20180313,000000,26.5678,26.7662,26.0215,26.0215,96925.537359532,0
+TRS.US,D,20180314,000000,26.1212,26.1212,25.6984,25.7732,93794.118525203,0
+TRS.US,D,20180315,000000,25.872,26.2209,25.6736,25.8231,268148.5502905,0
+TRS.US,D,20180316,000000,25.7732,26.3186,25.6237,25.9218,298868.95261523,0
+TRS.US,D,20180319,000000,25.9218,25.9218,25.525,25.6736,126623.86543949,0
+TRS.US,D,20180320,000000,25.7234,26.1711,25.7234,26.0215,133478.48309285,0
+TRS.US,D,20180321,000000,26.0713,26.2209,25.7732,26.0713,150662.16902164,0
+TRS.US,D,20180322,000000,25.9218,26.0215,25.1272,25.1272,139332.08985683,0
+TRS.US,D,20180323,000000,25.177,25.3266,24.5319,24.5319,183354.50261744,0
+TRS.US,D,20180326,000000,24.8301,25.3765,24.5319,25.2767,168977.25803985,0
+TRS.US,D,20180327,000000,25.3266,25.5748,24.9786,25.0774,177651.34839195,0
+TRS.US,D,20180328,000000,25.0774,25.6237,24.9786,25.5748,121255.71886635,0
+TRS.US,D,20180329,000000,25.6237,26.3685,25.5499,26.0713,152112.53149264,0
+TRS.US,D,20180402,000000,26.0215,26.0713,24.7802,25.0774,201229.26720635,0
+TRS.US,D,20180403,000000,25.5748,27.1631,25.5748,27.1132,292947.14070046,0
+TRS.US,D,20180404,000000,26.7662,27.7593,26.7662,27.6107,133989.01870677,0
+TRS.US,D,20180405,000000,27.8091,28.4053,27.2877,28.1072,207795.01598583,0
+TRS.US,D,20180406,000000,27.9577,28.3554,27.511,27.6606,198537.1697844,0
+TRS.US,D,20180409,000000,27.8589,27.8589,27.2129,27.2129,119170.44668296,0
+TRS.US,D,20180410,000000,27.5608,27.8091,27.4123,27.511,128043.13438586,0
+TRS.US,D,20180411,000000,27.1132,27.511,26.9905,27.1132,157284.08674882,0
+TRS.US,D,20180412,000000,27.3624,27.3624,27.1132,27.1631,119324.91128913,0
+TRS.US,D,20180413,000000,27.3624,27.4123,26.7662,26.9158,109256.62741374,0
+TRS.US,D,20180416,000000,27.0643,27.3126,26.9657,27.2628,287018.30766725,0
+TRS.US,D,20180417,000000,27.4612,27.5608,26.8161,27.3126,191294.38458175,0
+TRS.US,D,20180418,000000,27.3126,27.5608,27.2129,27.3126,177945.23235046,0
+TRS.US,D,20180419,000000,27.1631,27.7104,27.1631,27.511,98548.41874132,0
+TRS.US,D,20180420,000000,27.4612,27.7104,27.3874,27.4612,151733.39109566,0
+TRS.US,D,20180423,000000,26.9158,27.6107,26.7164,26.9158,156135.63237172,0
+TRS.US,D,20180424,000000,27.0155,27.4612,26.7164,27.0643,187032.56567494,0
+TRS.US,D,20180425,000000,27.0155,27.4612,26.6666,27.2129,135008.08390077,0
+TRS.US,D,20180426,000000,27.0643,28.6287,26.0215,28.157,185840.98157013,0
+TRS.US,D,20180427,000000,28.3554,28.3554,27.0643,27.1132,143852.68712983,0
+TRS.US,D,20180430,000000,27.2628,27.511,26.8659,26.9158,178391.5748813,0
+TRS.US,D,20180501,000000,26.8161,27.0643,26.3685,26.9158,95976.683350154,0
+TRS.US,D,20180502,000000,26.8659,27.0643,26.6666,26.7164,80196.218096957,0
+TRS.US,D,20180503,000000,26.6176,26.7164,26.1212,26.518,91483.167534078,0
+TRS.US,D,20180504,000000,26.4183,27.0643,26.3685,26.9158,59225.140266037,0
+TRS.US,D,20180507,000000,26.9657,27.3624,26.9657,27.2129,61015.525474005,0
+TRS.US,D,20180508,000000,27.3624,28.0573,26.9657,28.0075,136722.23982258,0
+TRS.US,D,20180509,000000,27.8589,28.2558,27.7593,28.2069,110393.04558776,0
+TRS.US,D,20180510,000000,28.3554,28.4552,28.2069,28.3056,92692.805943496,0
+TRS.US,D,20180511,000000,28.3056,28.504,28.0823,28.2069,74096.872186788,0
+TRS.US,D,20180514,000000,28.3056,28.7533,27.511,27.511,74882.234437678,0
+TRS.US,D,20180515,000000,27.511,27.7104,27.1132,27.5608,117521.48686117,0
+TRS.US,D,20180516,000000,27.6107,28.2558,27.5608,28.0075,86550.330305627,0
+TRS.US,D,20180517,000000,27.9577,28.5539,27.9577,28.5539,87086.944359556,0
+TRS.US,D,20180518,000000,28.6535,28.7533,28.0823,28.4552,117587.6859781,0
+TRS.US,D,20180521,000000,28.6037,28.9516,28.6037,28.8519,82817.10131736,0
+TRS.US,D,20180522,000000,28.9516,29.1989,28.7533,28.7533,131281.87603097,0
+TRS.US,D,20180523,000000,28.7035,28.8271,28.4552,28.5539,80198.224130803,0
+TRS.US,D,20180524,000000,28.5539,28.8519,28.4552,28.7533,65993.498464002,0
+TRS.US,D,20180525,000000,28.7533,28.8021,28.2069,28.504,73746.81928058,0
+TRS.US,D,20180529,000000,28.3056,28.5539,28.1072,28.504,98366.872678214,0
+TRS.US,D,20180530,000000,28.6037,29.1989,28.4552,28.9516,171891.02220183,0
+TRS.US,D,20180531,000000,28.8519,29.1989,28.3306,28.4053,128216.65631357,0
+TRS.US,D,20180601,000000,28.504,29.0504,28.504,29.0015,125676.01444704,0
+TRS.US,D,20180604,000000,29.1002,29.7463,28.9766,29.1002,158026.31927201,0
+TRS.US,D,20180605,000000,29.0015,29.8948,28.8569,29.845,106659.81659949,0
+TRS.US,D,20180606,000000,29.7961,29.845,29.4481,29.5479,108306.77038743,0
+TRS.US,D,20180607,000000,29.5977,29.7961,29.0504,29.1002,112875.51247275,0
+TRS.US,D,20180608,000000,29.1989,30.1431,29.15,29.6964,135135.46705003,0
+TRS.US,D,20180611,000000,29.7961,30.1929,29.3485,30.0434,104561.5051961,0
+TRS.US,D,20180612,000000,30.0434,30.0932,29.6465,30.0434,79698.721703034,0
+TRS.US,D,20180613,000000,29.9936,30.0932,29.7712,29.8948,131260.81267558,0
+TRS.US,D,20180614,000000,29.9936,30.0434,29.5479,29.9436,102889.47598506,0
+TRS.US,D,20180615,000000,29.7463,30.0932,29.4233,30.0434,177758.67120274,0
+TRS.US,D,20180618,000000,29.845,29.9936,29.3983,29.4481,118750.18259212,0
+TRS.US,D,20180619,000000,29.3485,29.3485,28.7035,28.9516,161088.52993864,0
+TRS.US,D,20180620,000000,29.1002,29.15,28.9018,29.1002,103640.73566056,0
+TRS.US,D,20180621,000000,29.15,29.15,28.7533,28.9018,84513.202934545,0
+TRS.US,D,20180622,000000,29.0015,29.1989,28.8021,29.1002,263358.14146514,0
+TRS.US,D,20180625,000000,29.0015,29.0504,28.6785,28.9516,100230.47812158,0
+TRS.US,D,20180626,000000,29.0015,29.2986,28.8021,29.0504,76445.937820995,0
+TRS.US,D,20180627,000000,29.1002,29.2986,28.6535,28.6535,65387.67624237,0
+TRS.US,D,20180628,000000,28.6535,28.8769,27.9826,28.8021,79036.730533702,0
+TRS.US,D,20180629,000000,28.8519,29.3485,28.8021,29.1989,126425.26808868,0
+TRS.US,D,20180702,000000,28.9516,29.4481,28.7533,29.4481,99559.459799937,0
+TRS.US,D,20180703,000000,29.498,29.5977,29.1002,29.3983,44633.250066869,0
+TRS.US,D,20180705,000000,29.5977,29.821,29.2986,29.7961,89239.41867681,0
+TRS.US,D,20180706,000000,29.845,29.9936,29.5977,29.6964,72011.60000339,0
+TRS.US,D,20180709,000000,29.7463,30.3175,29.4481,30.1431,71968.470275691,0
+TRS.US,D,20180710,000000,30.1431,30.3923,29.6964,29.8948,81558.315078705,0
+TRS.US,D,20180711,000000,29.7961,30.1431,29.0504,29.1002,73299.473732819,0
+TRS.US,D,20180712,000000,28.9516,29.0015,28.2558,28.6037,108803.26376444,0
+TRS.US,D,20180713,000000,28.4552,29.1002,28.4552,29.0504,33501.768252847,0
+TRS.US,D,20180716,000000,29.1002,29.1002,28.5539,28.8021,77638.524942717,0
+TRS.US,D,20180717,000000,28.8021,29.0504,28.7533,28.9516,57505.969259619,0
+TRS.US,D,20180718,000000,28.9018,29.5977,28.7035,29.4481,113627.77516518,0
+TRS.US,D,20180719,000000,29.3485,29.9936,29.1989,29.6964,95744.986440888,0
+TRS.US,D,20180720,000000,29.6465,29.7961,29.498,29.6465,63648.444897487,0
+TRS.US,D,20180723,000000,29.498,29.6715,28.9018,28.9516,68677.571750568,0
+TRS.US,D,20180724,000000,29.0015,29.3485,28.7035,28.8519,76722.770491807,0
+TRS.US,D,20180725,000000,28.8021,29.2488,28.7533,29.15,54693.509806879,0
+TRS.US,D,20180726,000000,29.15,29.6465,29.15,29.498,55195.018268494,0
+TRS.US,D,20180727,000000,29.4481,29.4481,28.6535,28.7533,63966.401262152,0
+TRS.US,D,20180730,000000,28.7035,29.1989,28.182,28.6535,66753.785291811,0
+TRS.US,D,20180731,000000,28.6535,29.6465,28.504,29.3983,122470.37236038,0
+TRS.US,D,20180801,000000,29.3983,29.6465,28.8519,29.5977,114389.06500991,0
+TRS.US,D,20180802,000000,29.498,29.845,28.7035,29.7961,262921.82910353,0
+TRS.US,D,20180803,000000,29.7463,29.8948,29.3983,29.7463,143316.0730759,0
+TRS.US,D,20180806,000000,29.7961,29.9436,29.3983,29.4481,127310.9320319,0
+TRS.US,D,20180807,000000,29.6964,30.4173,28.9516,29.9436,290743.51252013,0
+TRS.US,D,20180808,000000,30.1431,31.5328,30.1431,31.1371,189337.49856453,0
+TRS.US,D,20180809,000000,31.0872,31.1869,30.4421,30.6386,86251.431262504,0
+TRS.US,D,20180810,000000,30.4421,30.9377,30.1431,30.6386,86922.449584145,0
+TRS.US,D,20180813,000000,30.6884,30.9875,29.9936,30.0434,225662.75945627,0
+TRS.US,D,20180814,000000,30.1929,30.6156,30.1431,30.4421,156639.14686719,0
+TRS.US,D,20180815,000000,30.3425,30.3425,29.5977,29.8948,96090.024262479,0
+TRS.US,D,20180816,000000,30.0932,30.3425,29.9436,30.1431,114721.0636115,0
+TRS.US,D,20180817,000000,30.0434,30.9875,30.0434,30.9875,66202.125984034,0
+TRS.US,D,20180820,000000,31.0374,31.0374,30.1929,30.5907,98486.231692079,0
+TRS.US,D,20180821,000000,30.6884,31.3843,30.6884,30.9377,146309.07557483,0
+TRS.US,D,20180822,000000,30.8878,30.9875,30.6386,30.6884,64156.974477566,0
+TRS.US,D,20180823,000000,30.6884,30.9377,30.2926,30.3923,105516.37730701,0
+TRS.US,D,20180824,000000,30.4421,30.491,30.1431,30.3425,59291.33938297,0
+TRS.US,D,20180827,000000,30.2926,30.9377,30.2926,30.7882,85772.992190123,0
+TRS.US,D,20180828,000000,30.7882,31.0374,30.6884,30.838,82414.891531145,0
+TRS.US,D,20180829,000000,30.838,31.2367,30.5658,31.0872,60351.528270826,0
+TRS.US,D,20180830,000000,31.0872,31.1869,30.5907,30.6884,76903.313537989,0
+TRS.US,D,20180831,000000,30.5907,30.806,30.1929,30.491,84811.098960743,0
+TRS.US,D,20180904,000000,30.491,30.5409,29.7961,29.9936,64321.469252975,0
+TRS.US,D,20180905,000000,29.9936,30.491,29.8948,30.3923,86882.328907216,0
+TRS.US,D,20180906,000000,30.4421,30.7882,30.1929,30.4421,68664.532530567,0
+TRS.US,D,20180907,000000,30.3425,30.4421,30.0932,30.2926,97649.715578104,0
+TRS.US,D,20180910,000000,30.2926,30.5409,30.1929,30.5409,81303.548780205,0
+TRS.US,D,20180911,000000,30.5409,30.9875,30.3425,30.838,63190.06616357,0
+TRS.US,D,20180912,000000,30.7882,30.9875,30.491,30.491,53897.114369833,0
+TRS.US,D,20180913,000000,30.6884,30.9875,30.2926,30.838,45164.849036182,0
+TRS.US,D,20180914,000000,30.7882,31.2856,30.7882,31.1371,74620.447020714,0
+TRS.US,D,20180917,000000,31.1869,31.4092,30.9128,31.1869,171752.60586643,0
+TRS.US,D,20180918,000000,31.2856,31.3355,30.9377,30.9875,75036.699043855,0
+TRS.US,D,20180919,000000,31.0374,31.1869,30.5907,30.6386,107844.37958583,0
+TRS.US,D,20180920,000000,30.9377,31.2367,30.838,31.2367,96814.202481052,0
+TRS.US,D,20180921,000000,31.3355,31.5828,30.9875,31.3355,324097.83728526,0
+TRS.US,D,20180924,000000,31.1869,31.3355,30.5907,30.8878,99286.639196817,0
+TRS.US,D,20180925,000000,30.8878,30.9875,30.5658,30.6884,105163.31535003,0
+TRS.US,D,20180926,000000,30.7882,30.8878,30.2926,30.3425,128985.9702937,0
+TRS.US,D,20180927,000000,30.3425,30.7382,30.0982,30.4421,154922.98491153,0
+TRS.US,D,20180928,000000,30.3425,30.6386,30.168,30.1929,81923.413238761,0
+TRS.US,D,20181001,000000,30.3823,30.5508,29.6366,29.7163,130858.60288937,0
+TRS.US,D,20181002,000000,29.7163,30.0782,29.5379,29.9238,98945.613442919,0
+TRS.US,D,20181003,000000,29.9736,29.9736,29.18,29.6167,130948.87441246,0
+TRS.US,D,20181004,000000,29.6077,29.9836,29.3983,29.6465,76672.619645645,0
+TRS.US,D,20181005,000000,29.6565,29.8948,29.3385,29.6167,266332.08664252,0
+TRS.US,D,20181008,000000,29.6077,29.9736,29.6077,29.855,102265.59945881,0
+TRS.US,D,20181009,000000,29.7762,30.2029,29.2538,29.5977,304552.04650225,0
+TRS.US,D,20181010,000000,29.4881,29.498,28.5539,28.5837,105077.05589464,0
+TRS.US,D,20181011,000000,28.5239,28.7533,27.6406,27.6606,76994.588078002,0
+TRS.US,D,20181012,000000,28.1072,28.2658,27.4123,27.7991,132159.5158388,0
+TRS.US,D,20181015,000000,27.6506,28.187,27.5509,27.9477,91003.725444774,0
+TRS.US,D,20181016,000000,28.0275,28.6336,27.8689,28.5837,93361.81823129,0
+TRS.US,D,20181017,000000,28.5937,28.5937,28.157,28.5439,78812.054742898,0
+TRS.US,D,20181018,000000,28.4252,28.4252,27.7991,27.9577,109899.56126153,0
+TRS.US,D,20181019,000000,27.9287,28.2458,27.7104,27.8889,109030.94860601,0
+TRS.US,D,20181022,000000,27.9477,28.504,27.8589,28.1272,73138.991025102,0
+TRS.US,D,20181023,000000,27.6406,27.9287,27.3385,27.7303,165858.87842552,0
+TRS.US,D,20181024,000000,27.7204,27.8939,27.3425,27.511,275798.56036398,0
+TRS.US,D,20181025,000000,27.6506,28.0275,27.3525,27.7303,153882.85636214,0
+TRS.US,D,20181026,000000,27.3624,27.7593,26.1909,27.2528,232686.88696965,0
+TRS.US,D,20181029,000000,27.5908,27.9187,26.538,27.2328,190253.25301543,0
+TRS.US,D,20181030,000000,28.4552,29.8848,27.8091,29.7662,353500.27537286,0
+TRS.US,D,20181031,000000,30.2627,30.2627,28.842,29.2488,169023.39681832,0
+TRS.US,D,20181101,000000,29.3584,29.5877,29.2089,29.3285,136553.73297948,0
+TRS.US,D,20181102,000000,29.3485,29.5479,29.1351,29.2488,106724.00968257,0
+TRS.US,D,20181105,000000,29.3285,29.7762,29.1202,29.1202,136993.05439185,0
+TRS.US,D,20181106,000000,29.1302,30.0334,29.1302,29.9238,117316.87140882,0
+TRS.US,D,20181107,000000,29.9636,30.3225,29.6565,30.3225,87552.344211935,0
+TRS.US,D,20181108,000000,30.3125,30.5109,29.7163,30.0034,60679.514804723,0
+TRS.US,D,20181109,000000,29.826,30.0134,26.7274,29.6964,83823.127291361,0
+TRS.US,D,20181112,000000,29.5579,30.0034,28.504,29.2388,77830.101175054,0
+TRS.US,D,20181113,000000,29.2388,29.7662,29.0752,29.4282,72442.897280379,0
+TRS.US,D,20181114,000000,29.6964,30.1431,28.5738,29.6167,91995.70918185,0
+TRS.US,D,20181115,000000,29.3784,29.9536,29.3385,29.9336,151336.19639405,0
+TRS.US,D,20181116,000000,29.6765,30.3425,29.3485,30.2527,152205.8120665,0
+TRS.US,D,20181119,000000,30.173,30.2129,29.0214,29.4481,131955.90340338,0
+TRS.US,D,20181120,000000,29.3385,29.7861,28.9317,29.0015,142184.6699865,0
+TRS.US,D,20181121,000000,29.0015,29.0015,27.9716,28.3754,157265.02942728,0
+TRS.US,D,20181123,000000,28.2956,28.494,28.2368,28.3554,64070.715022167,0
+TRS.US,D,20181126,000000,28.4741,29.1122,28.1072,28.3454,102878.44279891,0
+TRS.US,D,20181127,000000,28.2756,28.2756,27.5938,27.7991,70301.45614928,0
+TRS.US,D,20181128,000000,27.8589,28.7821,27.6506,28.7233,107586.60423656,0
+TRS.US,D,20181129,000000,28.6237,29.18,28.171,28.4741,59499.966903002,0
+TRS.US,D,20181130,000000,28.4252,28.8719,28.2658,28.832,103538.4279344,0
+TRS.US,D,20181203,000000,29.15,29.2488,28.5339,28.842,90059.886520014,0
+TRS.US,D,20181204,000000,28.6336,29.4382,26.9457,27.0245,122729.15072658,0
+TRS.US,D,20181206,000000,26.7264,27.2827,26.5678,27.2727,166498.80322255,0
+TRS.US,D,20181207,000000,27.2827,27.7493,26.6914,26.9557,120428.22990468,0
+TRS.US,D,20181210,000000,26.9158,27.2428,26.6476,26.9757,133808.47566059,0
+TRS.US,D,20181211,000000,27.3624,27.6107,26.8959,27.0543,87589.455838094,0
+TRS.US,D,20181212,000000,27.3026,28.0873,26.8261,27.7004,116056.07913632,0
+TRS.US,D,20181213,000000,27.7792,27.9287,27.3425,27.491,93705.853035959,0
+TRS.US,D,20181214,000000,27.2628,27.7303,26.8759,27.0843,137940.90538431,0
+TRS.US,D,20181217,000000,27.0055,27.5908,26.7364,27.0943,181402.63168484,0
+TRS.US,D,20181218,000000,27.2029,27.6705,26.7364,26.8161,226824.25305337,0
+TRS.US,D,20181219,000000,26.9257,27.0643,26.1311,26.2707,163207.90469742,0
+TRS.US,D,20181220,000000,26.2997,26.5878,25.7732,26.2209,298679.38241673,0
+TRS.US,D,20181221,000000,26.2309,26.7164,25.7034,25.7932,288924.03982139,0
+TRS.US,D,20181224,000000,25.7732,25.878,25.2767,25.4163,98351.827424366,0
+TRS.US,D,20181226,000000,25.4263,26.0016,25.0086,25.9716,213789.04511905,0
+TRS.US,D,20181227,000000,25.6337,26.7064,25.6337,26.6666,163929.07386523,0
+TRS.US,D,20181228,000000,26.6566,27.1431,26.498,26.8759,144979.07513462,0
+TRS.US,D,20181231,000000,26.9357,27.5608,26.3585,27.1043,127089.26529187,0
+TRS.US,D,20190102,000000,26.6766,26.9657,26.3485,26.4881,192151.96405111,0
+TRS.US,D,20190103,000000,26.4083,26.4083,25.4263,25.9218,137147.51899803,0
+TRS.US,D,20190104,000000,26.1909,27.3974,26.1711,26.498,200278.40716313,0
+TRS.US,D,20190107,000000,26.498,26.8161,26.2299,26.2897,160286.11640006,0
+TRS.US,D,20190108,000000,26.4781,27.0943,26.1711,26.3087,230822.27850937,0
+TRS.US,D,20190109,000000,26.3685,27.3425,26.2897,27.2029,176897.07966568,0
+TRS.US,D,20190110,000000,27.0245,27.2657,26.6078,26.7364,348521.29936594,0
+TRS.US,D,20190111,000000,26.5778,27.2328,26.5778,26.8161,411604.04271872,0
+TRS.US,D,20190114,000000,26.7064,27.3126,26.498,26.7463,191736.71504489,0
+TRS.US,D,20190115,000000,26.7563,27.1431,26.518,26.8659,121012.98877093,0
+TRS.US,D,20190116,000000,26.9257,27.3276,26.8659,26.8859,106269.64301635,0
+TRS.US,D,20190117,000000,26.7962,27.7303,26.6865,27.7004,145242.86858543,0
+TRS.US,D,20190118,000000,27.7593,28.4641,27.7353,28.1172,194133.92549141,0
+TRS.US,D,20190122,000000,27.9477,28.1272,27.7104,27.9287,166847.85311183,0
+TRS.US,D,20190123,000000,27.9776,28.8121,27.7004,27.7593,260399.24154161,0
+TRS.US,D,20190124,000000,27.7303,28.0773,27.7303,27.9477,183134.84191126,0
+TRS.US,D,20190125,000000,28.1272,28.5539,28.1272,28.3954,106989.80916724,0
+TRS.US,D,20190128,000000,28.0673,28.2478,27.6107,27.7991,141297.00000944,0
+TRS.US,D,20190129,000000,27.8091,28.4153,27.6705,28.2756,116131.30540556,0
+TRS.US,D,20190130,000000,28.3654,28.6137,27.9577,28.4252,114631.79510533,0
+TRS.US,D,20190131,000000,28.3554,28.832,28.3206,28.7921,132928.82981892,0
+TRS.US,D,20190201,000000,28.7921,29.1002,28.514,28.6835,53208.041743573,0
+TRS.US,D,20190204,000000,28.6835,29.2587,28.5439,29.2587,126449.34049485,0
+TRS.US,D,20190205,000000,29.2587,29.6865,29.0752,29.3983,200262.35889235,0
+TRS.US,D,20190206,000000,29.3684,29.6615,29.2767,29.6077,49219.043439882,0
+TRS.US,D,20190207,000000,29.3983,29.4581,29.1052,29.4083,80376.761143138,0
+TRS.US,D,20190208,000000,29.3983,29.4282,29.15,29.3784,52227.091192653,0
+TRS.US,D,20190211,000000,29.3883,29.5977,29.2787,29.5877,52197.000684956,0
+TRS.US,D,20190212,000000,29.7861,30.2727,29.7861,30.0534,124048.11798063,0
+TRS.US,D,20190213,000000,30.0832,30.4511,30.0434,30.4023,74397.777263757,0
+TRS.US,D,20190214,000000,30.2627,30.6585,30.2328,30.3723,70470.966009307,0
+TRS.US,D,20190215,000000,30.4711,31.1371,30.0054,31.0673,95681.796374725,0
+TRS.US,D,20190219,000000,30.9377,31.4631,30.7582,31.4332,93691.810799034,0
+TRS.US,D,20190220,000000,31.4232,31.5728,31.1171,31.2567,121323.92401713,0
+TRS.US,D,20190221,000000,31.1171,31.3743,30.6106,31.0473,103744.04640365,0
+TRS.US,D,20190222,000000,31.2169,31.2169,30.6206,30.7382,219500.22347994,0
+TRS.US,D,20190225,000000,31.0174,31.2267,30.4611,30.5109,160028.34105078,0
+TRS.US,D,20190226,000000,30.5608,30.6286,30.2926,30.3025,100587.55214625,0
+TRS.US,D,20190227,000000,30.2427,31.0075,30.1181,30.9177,149045.3057414,0
+TRS.US,D,20190228,000000,31.9317,32.507,30.7024,32.1101,301987.33222955,0
+TRS.US,D,20190301,000000,32.507,32.507,31.1071,31.4332,169431.62470607,0
+TRS.US,D,20190304,000000,31.473,32.2477,31.4332,31.8419,248457.32205362,0
+TRS.US,D,20190305,000000,31.7821,31.822,31.5728,31.5828,56719.603991806,0
+TRS.US,D,20190306,000000,31.503,31.5828,30.8678,30.8878,111490.34610178,0
+TRS.US,D,20190307,000000,30.9476,30.9476,30.5608,30.7184,117169.4279211,0
+TRS.US,D,20190308,000000,30.491,30.8878,30.3823,30.6685,136869.68331029,0
+TRS.US,D,20190311,000000,30.6386,31.0075,30.5907,30.838,113121.25161894,0
+TRS.US,D,20190312,000000,30.838,31.0374,30.5109,30.6685,112662.87288503,0
+TRS.US,D,20190313,000000,30.7682,31.3355,30.6834,31.1769,156558.90551332,0
+TRS.US,D,20190314,000000,31.1471,31.2856,30.8878,31.1371,118748.17655828,0
+TRS.US,D,20190315,000000,31.3454,31.6624,31.0224,31.1271,375328.93267314,0
+TRS.US,D,20190318,000000,31.1271,31.5628,30.9676,31.503,126243.72202558,0
+TRS.US,D,20190319,000000,31.5926,31.7124,31.1969,31.6126,180790.79136167,0
+TRS.US,D,20190320,000000,31.5328,31.7422,31.1669,31.2467,152780.54076351,0
+TRS.US,D,20190321,000000,31.0972,31.7024,31.0972,31.2467,204886.26690845,0
+TRS.US,D,20190322,000000,31.0673,31.1371,29.5877,29.5977,109394.04073222,0
+TRS.US,D,20190325,000000,29.6077,30.2627,29.5379,30.0434,139147.53474295,0
+TRS.US,D,20190326,000000,30.4322,30.6386,30.0434,30.3623,82835.155621978,0
+TRS.US,D,20190327,000000,30.3623,30.6206,30.2129,30.5209,67024.599861083,0
+TRS.US,D,20190328,000000,30.5109,30.7882,30.1231,30.2926,83473.074385154,0
+TRS.US,D,20190329,000000,30.4421,30.6486,29.9536,30.0234,128476.4376967,0
+TRS.US,D,20190401,000000,30.2427,30.7682,30.0134,30.5309,290540.90310163,0
+TRS.US,D,20190402,000000,31.4332,31.6624,30.501,31.4332,215930.48625015,0
+TRS.US,D,20190403,000000,31.503,31.7921,31.2667,31.3454,105644.76347318,0
+TRS.US,D,20190404,000000,31.3255,31.7522,31.2767,31.6426,96354.820730213,0
+TRS.US,D,20190405,000000,31.6824,32.1989,31.6326,32.1001,170839.86046629,0
+TRS.US,D,20190408,000000,31.9615,32.1789,31.6226,31.7024,147230.84812727,0
+TRS.US,D,20190409,000000,31.503,31.5428,31.1471,31.3454,92847.270549673,0
+TRS.US,D,20190410,000000,31.3454,31.9516,31.1769,31.832,86335.684684055,0
+TRS.US,D,20190411,000000,31.9017,32.1101,31.5328,32.1101,98496.261861311,0
+TRS.US,D,20190412,000000,32.3175,32.3175,31.7024,31.8419,110955.73808169,0
+TRS.US,D,20190415,000000,31.7921,32.2577,31.5229,32.159,155051.37107771,0
+TRS.US,D,20190416,000000,32.2876,32.467,32.0803,32.1789,184281.29025452,0
+TRS.US,D,20190417,000000,32.3075,32.3374,32.0563,32.1001,100362.87635545,0
+TRS.US,D,20190418,000000,31.9815,32.7013,31.9615,32.1889,244743.15038689,0
+TRS.US,D,20190422,000000,32.1191,32.4172,31.7322,32.0613,195420.79620392,0
+TRS.US,D,20190423,000000,32.1001,32.507,31.7622,32.3374,110515.4136524,0
+TRS.US,D,20190424,000000,31.7821,32.6216,31.6226,32.3972,177725.57164428,0
+TRS.US,D,20190425,000000,32.2278,32.2278,31.6624,31.7821,76617.453714868,0
+TRS.US,D,20190426,000000,31.7422,32.0513,31.5528,31.9815,83985.616032924,0
+TRS.US,D,20190429,000000,32.0313,32.7951,32.0015,32.3075,263118.42042049,0
+TRS.US,D,20190430,000000,33.2218,33.2218,30.5708,30.7184,307232.10772112,0
+TRS.US,D,20190501,000000,30.848,31.2169,29.5887,30.7084,148243.89521974,0
+TRS.US,D,20190502,000000,30.5708,30.8978,30.2926,30.7084,114179.43447296,0
+TRS.US,D,20190503,000000,30.9875,31.3943,30.7382,31.0374,278652.14351057,0
+TRS.US,D,20190506,000000,30.6386,31.3743,29.835,31.0174,150143.60927234,0
+TRS.US,D,20190507,000000,30.7682,30.9177,30.2129,30.5209,321391.69762639,0
+TRS.US,D,20190508,000000,30.5508,30.5508,30.1331,30.153,136162.55637941,0
+TRS.US,D,20190509,000000,29.9336,30.2527,29.2886,29.9936,192578.24624348,0
+TRS.US,D,20190510,000000,29.9238,30.2029,29.5179,30.1929,290274.10060005,0
+TRS.US,D,20190513,000000,29.7662,29.816,29.4681,29.6865,152377.32796038,0
+TRS.US,D,20190514,000000,29.7662,30.3525,29.6366,30.2029,188803.89356136,0
+TRS.US,D,20190515,000000,29.9636,30.2527,29.7861,30.2427,106792.21483336,0
+TRS.US,D,20190516,000000,30.2527,30.808,30.2527,30.5109,121136.35985249,0
+TRS.US,D,20190517,000000,30.2926,30.4611,29.7662,29.826,146722.31854719,0
+TRS.US,D,20190520,000000,29.6077,30.0733,29.4183,29.7163,160520.82236008,0
+TRS.US,D,20190521,000000,29.7163,30.2427,29.6167,30.1231,156293.10602867,0
+TRS.US,D,20190522,000000,30.0334,30.1929,29.826,30.0034,141221.7737402,0
+TRS.US,D,20190523,000000,29.7961,29.7961,28.5539,28.9317,206210.24924712,0
+TRS.US,D,20190524,000000,29.14,29.3485,28.7633,29.0115,188958.35816754,0
+TRS.US,D,20190528,000000,29.1002,29.15,28.7233,28.7633,221803.15033567,0
+TRS.US,D,20190529,000000,28.7133,28.9866,28.4552,28.8121,201741.80885412,0
+TRS.US,D,20190530,000000,28.7821,29.1302,28.4741,28.7633,180873.03874937,0
+TRS.US,D,20190531,000000,28.4252,28.6336,28.2558,28.4552,126976.92739646,0
+TRS.US,D,20190603,000000,28.4053,29.1102,28.4053,28.9816,209489.11156916,0
+TRS.US,D,20190604,000000,29.2188,29.9138,29.15,29.8948,197708.67780581,0
+TRS.US,D,20190605,000000,29.9038,30.5807,29.15,29.6077,108358.92726745,0
+TRS.US,D,20190606,000000,29.5777,29.7363,29.2488,29.5079,171539.9662787,0
+TRS.US,D,20190607,000000,29.6465,29.835,29.4083,29.4481,92820.189092745,0
+TRS.US,D,20190610,000000,29.498,29.6665,28.0374,29.5678,97207.385114959,0
+TRS.US,D,20190611,000000,29.6565,29.9736,29.3385,29.5279,155950.07424092,0
+TRS.US,D,20190612,000000,29.498,29.498,29.1102,29.3086,76322.566739437,0
+TRS.US,D,20190613,000000,29.3883,29.6964,29.3883,29.6865,96800.160244128,0
+TRS.US,D,20190614,000000,29.7363,29.7363,29.189,29.3883,89811.138323051,0
+TRS.US,D,20190617,000000,29.3983,29.3983,29.1302,29.2687,88115.036705868,0
+TRS.US,D,20190618,000000,29.4282,29.9836,29.4282,29.5479,119158.41047988,0
+TRS.US,D,20190619,000000,29.4581,29.6964,29.4183,29.498,113248.6347682,0
+TRS.US,D,20190620,000000,29.7463,29.9436,29.2986,29.845,102429.0912173,0
+TRS.US,D,20190621,000000,29.6366,29.7363,29.2488,29.5279,263080.3057774,0
+TRS.US,D,20190624,000000,29.5179,29.835,29.3086,29.5079,216525.27528563,0
+TRS.US,D,20190625,000000,29.5079,29.9238,29.4382,29.7662,155995.21000247,0
+TRS.US,D,20190626,000000,29.8748,30.0134,29.6366,29.7064,88799.094247512,0
+TRS.US,D,20190627,000000,29.8649,30.1032,29.5179,30.0733,268388.27133514,0
+TRS.US,D,20190628,000000,30.0733,30.9078,30.0733,30.7582,378828.45871829,0
+TRS.US,D,20190701,000000,30.9377,31.1969,30.2926,30.6106,130532.62238932,0
+TRS.US,D,20190702,000000,30.6486,30.9167,30.4322,30.7084,105198.42094234,0
+TRS.US,D,20190703,000000,30.818,30.818,30.4223,30.491,50142.822026178,0
+TRS.US,D,20190705,000000,30.3225,30.5608,29.8948,30.5608,82034.74811724,0
+TRS.US,D,20190708,000000,30.4223,30.6984,30.1929,30.3525,107653.80637041,0
+TRS.US,D,20190709,000000,30.2029,30.3525,29.9636,30.3425,109118.21107833,0
+TRS.US,D,20190710,000000,30.501,30.501,30.1929,30.2427,79033.721482931,0
+TRS.US,D,20190711,000000,30.2228,30.5209,29.6815,30.5109,397873.74405662,0
+TRS.US,D,20190712,000000,30.491,31.1719,30.3325,30.8778,198860.14123368,0
+TRS.US,D,20190715,000000,30.8878,30.9277,30.4123,30.9277,95302.655977743,0
+TRS.US,D,20190716,000000,30.9576,31.4142,30.848,31.0773,110032.96251231,0
+TRS.US,D,20190717,000000,31.0374,31.0374,30.2328,30.2727,87589.455838094,0
+TRS.US,D,20190718,000000,30.1929,30.3425,29.9736,30.1929,71266.358429429,0
+TRS.US,D,20190719,000000,30.1032,30.8678,30.1032,30.5508,112022.94808801,0
+TRS.US,D,20190722,000000,30.5409,30.6685,30.3225,30.4711,63787.864249816,0
+TRS.US,D,20190723,000000,30.818,30.9476,30.501,30.818,86270.488584045,0
+TRS.US,D,20190724,000000,30.6386,31.1371,30.5309,31.1371,108849.4025429,0
+TRS.US,D,20190725,000000,31.0872,31.2667,30.5209,30.5807,108274.67384589,0
+TRS.US,D,20190726,000000,30.5807,30.7382,30.2328,30.6685,173462.74972054,0
+TRS.US,D,20190729,000000,30.6386,30.9277,30.2228,30.3425,136819.53246413,0
+TRS.US,D,20190730,000000,29.3584,30.491,28.8819,30.4322,233496.3216267,0
+TRS.US,D,20190731,000000,30.5209,30.8928,29.6565,29.7861,263616.91983133,0
+TRS.US,D,20190801,000000,29.826,30.1431,29.7064,29.816,240197.47769082,0
+TRS.US,D,20190802,000000,29.6964,30.0832,29.4183,29.855,98531.367453625,0
+TRS.US,D,20190805,000000,29.4781,29.6665,28.7921,29.17,215082.93695002,0
+TRS.US,D,20190806,000000,29.1989,29.6465,28.9816,29.4382,143727.31001442,0
+TRS.US,D,20190807,000000,29.14,29.4931,29.0214,29.3086,118906.65323215,0
+TRS.US,D,20190808,000000,29.4581,29.826,29.3485,29.4282,121923.72813722,0
+TRS.US,D,20190809,000000,29.4581,29.6465,28.7433,28.9317,77533.208165778,0
+TRS.US,D,20190812,000000,28.7732,29.0703,28.7233,28.832,82081.889912632,0
+TRS.US,D,20190813,000000,28.7035,29.3784,28.4641,29.0504,52493.893694232,0
+TRS.US,D,20190814,000000,28.6336,28.9816,28.3554,28.4841,137496.56888732,0
+TRS.US,D,20190815,000000,28.5738,28.8918,28.4153,28.7333,112835.39179582,0
+TRS.US,D,20190816,000000,28.9018,29.1002,28.832,29.0404,65083.762114631,0
+TRS.US,D,20190819,000000,29.2986,29.5179,29.0604,29.3285,77921.375715068,0
+TRS.US,D,20190820,000000,29.3883,29.3983,28.8719,28.9317,55326.413485437,0
+TRS.US,D,20190821,000000,28.9716,29.3584,28.9467,29.17,110115.20990002,0
+TRS.US,D,20190822,000000,29.18,29.3883,28.9317,29.0703,81651.595652565,0
+TRS.US,D,20190823,000000,29.0404,29.1202,28.3754,28.4352,146789.52068105,0
+TRS.US,D,20190826,000000,28.7921,28.842,28.2956,28.5837,139768.40221843,0
+TRS.US,D,20190827,000000,28.7633,28.8819,28.5439,28.5738,112059.05669724,0
+TRS.US,D,20190828,000000,28.5439,28.9916,28.3854,28.7333,82578.383289631,0
+TRS.US,D,20190829,000000,28.9018,29.189,28.9018,29.15,114905.61872537,0
+TRS.US,D,20190830,000000,29.3285,29.3285,28.9716,29.18,80890.305807833,0
+TRS.US,D,20190903,000000,29.0314,29.1202,28.6137,28.9018,144838.65276536,0
+TRS.US,D,20190904,000000,29.18,29.2288,28.9516,29.0802,71996.554749541,0
+TRS.US,D,20190905,000000,29.3485,30.1829,29.3485,30.0733,122043.08715109,0
+TRS.US,D,20190906,000000,30.2228,30.2228,29.8649,29.9138,65076.740996168,0
+TRS.US,D,20190909,000000,29.9436,30.3623,29.835,30.163,122756.2321835,0
+TRS.US,D,20190910,000000,30.163,30.6007,30.0134,30.2926,100397.98194775,0
+TRS.US,D,20190911,000000,30.4123,31.157,30.2228,31.157,163605.09939903,0
+TRS.US,D,20190912,000000,31.3055,31.3155,30.5608,30.828,242695.99284658,0
+TRS.US,D,20190913,000000,31.0773,32.0213,30.9476,31.7223,103634.71755902,0
+TRS.US,D,20190916,000000,31.503,31.9417,31.1471,31.157,101824.2720126,0
+TRS.US,D,20190917,000000,30.9576,31.1471,30.5209,31.1171,83969.567762153,0
+TRS.US,D,20190918,000000,31.1869,31.1869,30.4123,30.6984,151758.46651874,0
+TRS.US,D,20190919,000000,30.7782,30.9875,30.3923,30.4123,97872.385335061,0
+TRS.US,D,20190920,000000,30.3823,30.7931,30.3425,30.6685,305503.9095624,0
+TRS.US,D,20190923,000000,30.5309,30.808,30.4123,30.4711,100085.04066771,0
+TRS.US,D,20190924,000000,30.501,30.5807,29.9386,30.1431,125634.89075318,0
+TRS.US,D,20190925,000000,30.0633,30.7882,29.9936,30.7782,109774.18414612,0
+TRS.US,D,20190926,000000,30.7682,30.9377,30.3475,30.6884,76789.972625664,0
+TRS.US,D,20190927,000000,30.838,31.0773,30.4611,30.5409,65811.952400897,0
+TRS.US,D,20190930,000000,30.6286,30.7882,30.3623,30.4421,201909.3126803,0
+TRS.US,D,20191001,000000,30.4711,30.8579,29.5379,29.6565,81809.069309512,0
+TRS.US,D,20191002,000000,29.3983,29.7064,28.9417,29.2089,110427.14816314,0
+TRS.US,D,20191003,000000,29.2188,29.3086,28.7233,29.1202,62753.753801965,0
+TRS.US,D,20191004,000000,29.0314,29.3983,28.8918,29.3285,69251.297430657,0
+TRS.US,D,20191007,000000,29.15,29.3584,29.1302,29.1989,89852.262016904,0
+TRS.US,D,20191008,000000,29.15,29.3185,28.6435,28.842,302062.5584988,0
+TRS.US,D,20191009,000000,29.1202,29.1202,28.7732,28.8819,89506.22117839,0
+TRS.US,D,20191010,000000,29.0015,29.189,28.8221,29.0703,93106.048915866,0
+TRS.US,D,20191011,000000,29.4881,30.0134,29.3385,29.3584,136043.19736555,0
+TRS.US,D,20191014,000000,29.3185,29.5329,28.8021,29.0504,82724.823760422,0
+TRS.US,D,20191015,000000,29.16,29.4481,28.9217,29.4183,78445.953565918,0
+TRS.US,D,20191016,000000,29.3485,29.6415,29.2388,29.5179,66820.987425668,0
+TRS.US,D,20191017,000000,29.6266,29.9836,29.5579,29.9736,113403.09937438,0
+TRS.US,D,20191018,000000,29.9436,30.4661,29.7562,30.3075,120769.25565859,0
+TRS.US,D,20191021,000000,30.3923,30.9078,30.0932,30.5907,96370.869000984,0
+TRS.US,D,20191022,000000,30.6585,31.157,30.5708,31.0673,128797.40311212,0
+TRS.US,D,20191023,000000,31.0673,31.0673,30.5409,31.0274,124439.29458069,0
+TRS.US,D,20191024,000000,31.1471,31.2367,30.9825,31.0673,74077.814865246,0
+TRS.US,D,20191025,000000,31.0972,31.4232,31.0174,31.3355,76109.927151712,0
+TRS.US,D,20191028,000000,31.5728,31.8918,31.473,31.6426,73072.791908168,0
+TRS.US,D,20191029,000000,31.5926,32.0413,31.5926,32.0213,133308.97323282,0
+TRS.US,D,20191030,000000,31.9417,32.1001,31.5728,31.9615,156189.79528558,0
+TRS.US,D,20191031,000000,31.9516,32.1291,31.6724,32.1001,125506.50458701,0
+TRS.US,D,20191101,000000,32.2676,32.8449,32.1789,32.815,87706.808818112,0
+TRS.US,D,20191104,000000,31.1869,31.1869,29.7163,30.1331,279797.58883691,0
+TRS.US,D,20191105,000000,29.8748,30.4123,29.6167,30.3823,201169.08619096,0
+TRS.US,D,20191106,000000,30.4611,30.6007,30.2029,30.4421,138995.07617062,0
+TRS.US,D,20191107,000000,30.6884,31.2169,30.5409,31.0872,123877.60510368,0
+TRS.US,D,20191108,000000,30.8978,31.4043,30.7283,31.1071,177061.57444109,0
+TRS.US,D,20191111,000000,30.9975,31.3155,30.9028,31.0872,97826.246556593,0
+TRS.US,D,20191112,000000,31.1769,31.5728,30.8878,31.0972,176838.90468414,0
+TRS.US,D,20191113,000000,31.0374,31.1669,30.5708,31.0573,157901.94517353,0
+TRS.US,D,20191114,000000,30.9576,31.1371,30.6106,30.6486,82797.040978895,0
+TRS.US,D,20191115,000000,30.8878,31.0025,30.6984,30.9875,140829.59412321,0
+TRS.US,D,20191118,000000,30.828,30.9576,30.4421,30.6106,85556.340534705,0
+TRS.US,D,20191119,000000,30.6007,30.9277,30.3723,30.6784,468258.45061052,0
+TRS.US,D,20191120,000000,30.5309,30.9975,30.2129,30.3623,193789.89068675,0
+TRS.US,D,20191121,000000,30.3325,30.4223,29.9536,30.1231,129689.08515688,0
+TRS.US,D,20191122,000000,30.0334,30.173,29.9636,30.1032,107583.59518578,0
+TRS.US,D,20191125,000000,30.1829,31.0573,29.8748,30.9476,152398.39131576,0
+TRS.US,D,20191126,000000,30.848,31.1371,30.5907,30.818,116080.15154248,0
+TRS.US,D,20191127,000000,30.8579,31.157,30.5508,31.0573,121882.60444337,0
+TRS.US,D,20191129,000000,30.9775,31.0174,30.6984,30.7682,32759.535729656,0
+TRS.US,D,20191202,000000,30.838,31.1969,30.6734,30.9078,204293.48390682,0
+TRS.US,D,20191203,000000,30.7382,30.7382,30.3923,30.5409,122299.85948343,0
+TRS.US,D,20191204,000000,30.5608,30.7682,30.3325,30.3823,162581.01912041,0
+TRS.US,D,20191205,000000,30.5508,30.9676,30.4223,30.5708,143536.73679901,0
+TRS.US,D,20191206,000000,30.8978,31.2069,30.6984,30.7582,151497.6821187,0
+TRS.US,D,20191209,000000,30.7682,30.818,30.2527,30.3723,305572.11471317,0
+TRS.US,D,20191210,000000,30.2926,30.4511,30.163,30.3525,176848.93485337,0
+TRS.US,D,20191211,000000,30.5109,30.7882,30.2328,30.7283,79795.011327664,0
+TRS.US,D,20191212,000000,30.7283,31.3644,30.5508,31.2667,133153.50560972,0
+TRS.US,D,20191213,000000,31.2367,31.473,30.9676,31.2267,91680.761867955,0
+TRS.US,D,20191216,000000,31.5428,31.7622,31.3544,31.3893,147187.71839957,0
+TRS.US,D,20191217,000000,31.4631,31.6226,31.2467,31.3644,126584.74777948,0
+TRS.US,D,20191218,000000,31.513,31.513,31.0473,31.3155,92551.380557319,0
+TRS.US,D,20191219,000000,31.2567,31.5728,31.0274,31.3454,146288.01221944,0
+TRS.US,D,20191220,000000,31.473,31.6525,30.6984,30.7882,312924.22876047,0
+TRS.US,D,20191223,000000,30.7482,31.3155,30.3525,31.2069,268862.69833984,0
+TRS.US,D,20191224,000000,31.2367,31.3255,30.6486,31.1371,123310.90054206,0
+TRS.US,D,20191226,000000,31.1969,31.3155,30.7782,31.1969,133429.33526361,0
+TRS.US,D,20191227,000000,31.2367,31.2567,30.9078,31.0075,112697.97847734,0
+TRS.US,D,20191230,000000,31.0573,31.2267,30.7732,31.0274,188137.89032434,0
+TRS.US,D,20191231,000000,31.0374,31.3355,30.9377,31.1969,107561.52881347,0
+TRS.US,D,20200102,000000,31.3843,31.473,30.818,30.9377,231415.061511,0
+TRS.US,D,20200103,000000,30.6984,31.6326,30.6585,31.5428,227489.25327347,0
+TRS.US,D,20200106,000000,31.3943,31.5229,31.0573,31.3544,171641.27098796,0
+TRS.US,D,20200107,000000,31.2069,31.3644,30.9775,31.1021,157041.3566534,0
+TRS.US,D,20200108,000000,31.0972,31.2267,30.8778,31.1271,155317.17056236,0
+TRS.US,D,20200109,000000,31.2267,31.3055,30.9775,31.0673,102302.71108497,0
+TRS.US,D,20200110,000000,31.0972,31.1371,30.7482,30.838,109933.66383691,0
+TRS.US,D,20200113,000000,30.828,31.0075,30.7283,30.9875,90303.619632359,0
+TRS.US,D,20200114,000000,30.9078,31.0972,30.7283,30.798,122125.33453879,0
+TRS.US,D,20200115,000000,30.7184,31.1371,30.6884,31.1171,187054.63204725,0
+TRS.US,D,20200116,000000,31.2956,31.6326,31.2367,31.5926,108566.55177056,0
+TRS.US,D,20200117,000000,31.7921,31.7921,31.2767,31.3544,99521.345156854,0
+TRS.US,D,20200121,000000,31.2069,31.2767,30.501,30.5209,92620.588725023,0
+TRS.US,D,20200122,000000,30.6286,30.7482,30.2278,30.4023,107833.34639967,0
+TRS.US,D,20200123,000000,30.2727,30.4661,29.9038,30.3623,120911.68406169,0
+TRS.US,D,20200124,000000,30.3823,30.4421,29.855,30.0334,118280.77067205,0
+TRS.US,D,20200127,000000,29.5977,29.9138,29.498,29.6465,117734.12644889,0
+TRS.US,D,20200128,000000,29.7363,29.845,29.5279,29.6964,97336.774298056,0
+TRS.US,D,20200129,000000,29.6465,29.835,29.4781,29.5179,82007.666660312,0
+TRS.US,D,20200130,000000,29.2188,29.5877,29.15,29.5479,72108.892644943,0
+TRS.US,D,20200131,000000,29.3784,29.4233,28.3256,28.5339,130313.96470005,0
+TRS.US,D,20200203,000000,28.6435,29.0115,28.3356,28.6735,90291.58342928,0
+TRS.US,D,20200204,000000,29.0504,29.4581,28.7821,29.3086,123565.66684055,0
+TRS.US,D,20200205,000000,29.5079,29.5179,29.0314,29.0902,144093.4111914,0
+TRS.US,D,20200206,000000,29.2687,29.3185,28.5339,28.6835,97781.110795048,0
+TRS.US,D,20200207,000000,28.514,28.514,27.8789,28.2458,159140.67107372,0
+TRS.US,D,20200210,000000,28.2268,28.3754,27.9387,28.3056,69823.017076899,0
+TRS.US,D,20200211,000000,28.4153,28.7533,28.3654,28.4641,72744.805374271,0
+TRS.US,D,20200212,000000,28.6935,28.7233,28.5638,28.5738,53033.516798931,0
+TRS.US,D,20200213,000000,28.514,28.6935,28.2168,28.5339,87560.368347321,0
+TRS.US,D,20200214,000000,28.5339,28.5339,28.197,28.2458,123954.83740676,0
+TRS.US,D,20200218,000000,28.1471,28.5289,28.0175,28.4452,144343.16240529,0
+TRS.US,D,20200219,000000,28.5539,28.7035,28.4153,28.6237,75992.574171695,0
+TRS.US,D,20200220,000000,28.5239,29.2886,28.5239,29.2488,168581.06635517,0
+TRS.US,D,20200221,000000,29.2986,29.5837,29.1002,29.4481,92221.387989577,0
+TRS.US,D,20200224,000000,28.6535,28.8021,28.494,28.494,77812.046870436,0
+TRS.US,D,20200225,000000,28.494,28.504,27.6905,27.8489,168707.4464875,0
+TRS.US,D,20200226,000000,28.0374,28.3954,27.6306,27.8391,121659.93468641,0
+TRS.US,D,20200227,000000,26.4682,26.4682,23.8361,24.8301,250017.01336924,0
+TRS.US,D,20200228,000000,23.7075,25.177,23.2608,25.177,353135.1772128,0
+TRS.US,D,20200302,000000,25.2369,26.7164,25.2369,26.5678,249665.95744611,0
+TRS.US,D,20200303,000000,26.4283,27.1431,25.9368,26.508,354962.67404693,0
+TRS.US,D,20200304,000000,26.5479,26.9158,26.1113,26.8759,228234.49484743,0
+TRS.US,D,20200305,000000,26.3087,26.4183,25.1322,25.2568,289226.9509322,0
+TRS.US,D,20200306,000000,24.6307,25.197,24.1002,24.3027,188411.71394438,0
+TRS.US,D,20200309,000000,22.8431,23.0973,21.8212,22.5958,390325.03869237,0
+TRS.US,D,20200310,000000,23.221,23.4293,22.0734,23.221,359671.83850151,0
+TRS.US,D,20200311,000000,22.5061,22.8331,22.3167,22.7235,342810.12100506,0
+TRS.US,D,20200312,000000,22.1871,23.4004,21.4024,21.9498,406694.27487951,0
+TRS.US,D,20200313,000000,22.8829,24.0156,22.5759,23.1212,432721.56102044,0
+TRS.US,D,20200316,000000,21.2349,23.0714,20.6377,21.88,289935.08088,0
+TRS.US,D,20200317,000000,22.0185,25.1272,21.8611,25.1272,332434.91395116,0
+TRS.US,D,20200318,000000,24.7802,24.9188,21.3426,21.9597,384222.68373143,0
+TRS.US,D,20200319,000000,21.8411,24.3326,21.3625,22.6746,344364.79723607,0
+TRS.US,D,20200320,000000,22.5858,22.8231,20.6278,20.887,498367.01261208,0
+TRS.US,D,20200323,000000,21.1353,21.4024,19.8531,20.897,354853.3452023,0
+TRS.US,D,20200324,000000,21.8611,22.2668,20.4204,22.0485,478891.4330137,0
+TRS.US,D,20200325,000000,21.9398,23.1262,21.6816,21.6816,526468.53775025,0
+TRS.US,D,20200326,000000,21.88,23.8361,21.88,23.7863,552323.30498038,0
+TRS.US,D,20200327,000000,22.9917,23.1312,21.7813,22.8131,271007.14852171,0
+TRS.US,D,20200330,000000,22.9029,23.1013,21.8899,22.2369,249457.32992608,0
+TRS.US,D,20200331,000000,21.9987,23.1013,21.8112,22.9418,374091.20978987,0
+TRS.US,D,20200401,000000,22.0185,23.8809,21.4523,21.8511,369528.48580609,0
+TRS.US,D,20200402,000000,22.0585,23.3904,21.8311,22.2768,273751.40282367,0
+TRS.US,D,20200403,000000,22.1472,22.4512,21.6018,22.2469,246109.25943634,0
+TRS.US,D,20200406,000000,22.9517,23.2558,22.4562,23.0116,264777.41041151,0
+TRS.US,D,20200407,000000,23.4492,23.9856,23.0515,23.201,262356.12755883,0
+TRS.US,D,20200408,000000,23.2808,23.9228,23.0215,23.4592,229628.68837072,0
+TRS.US,D,20200409,000000,23.9358,24.9886,23.6477,24.9188,264007.09341448,0
+TRS.US,D,20200413,000000,24.7304,24.7304,23.6078,23.8361,134374.1772053,0
+TRS.US,D,20200414,000000,24.5121,24.5121,23.5879,24.0454,160489.72883547,0
+TRS.US,D,20200415,000000,23.3206,23.3904,22.207,22.4762,246883.58850107,0
+TRS.US,D,20200416,000000,22.4562,22.8531,21.5121,22.3665,276751.42644105,0
+TRS.US,D,20200417,000000,23.0814,23.7125,22.8829,23.2908,149728.36026612,0
+TRS.US,D,20200420,000000,22.7733,23.3506,22.5809,22.9229,129883.67043999,0
+TRS.US,D,20200421,000000,22.3067,22.561,21.8012,21.9099,129047.15432601,0
+TRS.US,D,20200422,000000,22.2967,22.516,21.9887,22.217,188360.56008129,0
+TRS.US,D,20200423,000000,22.3566,22.9368,22.2269,22.516,204267.40546682,0
+TRS.US,D,20200424,000000,22.546,23.0963,22.1571,22.5061,83090.924937402,0
+TRS.US,D,20200427,000000,22.7235,23.6676,22.546,23.4393,299343.37961991,0
+TRS.US,D,20200428,000000,24.0454,24.6805,23.9757,24.4721,172810.78872044,0
+TRS.US,D,20200429,000000,25.197,26.2209,25.0384,25.7134,181088.68738787,0
+TRS.US,D,20200430,000000,24.9488,26.0614,23.3506,23.6775,210079.88853695,0
+TRS.US,D,20200501,000000,23.0913,23.3008,22.4264,23.0016,182071.64397263,0
+TRS.US,D,20200504,000000,22.4264,22.9617,22.197,22.9029,150642.10868318,0
+TRS.US,D,20200505,000000,23.3506,23.8062,22.7533,22.7533,183971.35802524,0
+TRS.US,D,20200506,000000,22.8829,22.8829,21.8899,21.9199,116171.42608249,0
+TRS.US,D,20200507,000000,22.1173,22.3067,21.6218,21.871,270577.85727856,0
+TRS.US,D,20200508,000000,22.3466,23.0515,22.1871,22.8431,178685.45883981,0
+TRS.US,D,20200511,000000,22.4562,22.5061,21.2549,21.3327,456247.32295483,0
+TRS.US,D,20200512,000000,21.4224,21.4224,20.0724,20.222,226600.58027949,0
+TRS.US,D,20200513,000000,20.0126,20.1123,19.0346,19.2579,406491.66546102,0
+TRS.US,D,20200514,000000,18.8601,19.4573,17.9269,19.4274,429867.97787385,0
+TRS.US,D,20200515,000000,19.3975,19.9926,18.9698,19.7345,204076.83225141,0
+TRS.US,D,20200518,000000,20.5979,22.0385,20.5979,21.9697,380403.19528777,0
+TRS.US,D,20200519,000000,21.871,21.871,20.9767,20.9867,196618.39841026,0
+TRS.US,D,20200520,000000,21.3825,22.1422,21.3825,22.0585,193627.40194518,0
+TRS.US,D,20200521,000000,22.0485,22.561,21.9099,22.0685,338739.87833059,0
+TRS.US,D,20200522,000000,22.1871,22.2967,21.562,22.0285,91467.119263307,0
+TRS.US,D,20200526,000000,22.7633,23.3904,22.7135,22.8431,263690.14006674,0
+TRS.US,D,20200527,000000,23.4393,23.7913,23.2508,23.6177,230803.22118782,0
+TRS.US,D,20200528,000000,23.9757,24.2628,23.191,23.3406,173767.6668652,0
+TRS.US,D,20200529,000000,23.0515,23.6875,22.5858,23.4881,264840.60047768,0
+TRS.US,D,20200601,000000,23.6775,23.6775,22.9517,22.9717,224419.01847146,0
+TRS.US,D,20200602,000000,23.1512,23.6577,22.8431,23.2908,106526.4153487,0
+TRS.US,D,20200603,000000,23.7075,24.184,23.5779,23.9158,111789.24514489,0
+TRS.US,D,20200604,000000,23.6975,24.3725,23.3606,24.3326,149713.31501227,0
+TRS.US,D,20200605,000000,25.4751,25.9118,25.1272,25.7184,234169.34598219,0
+TRS.US,D,20200608,000000,26.1013,26.3385,25.2867,25.4263,148225.84091512,0
+TRS.US,D,20200609,000000,24.5519,25.3067,23.9557,25.0186,187434.77546115,0
+TRS.US,D,20200610,000000,24.9188,24.9188,23.7473,23.9158,110939.68981092,0
+TRS.US,D,20200611,000000,22.8929,22.8929,21.9987,22.6945,301147.80706481,0
+TRS.US,D,20200612,000000,23.6676,23.6676,22.2967,22.9517,242945.74406046,0
+TRS.US,D,20200615,000000,22.4064,23.0415,21.871,22.9229,160376.38792314,0
+TRS.US,D,20200616,000000,23.7763,23.7763,22.9029,23.2508,127692.07846273,0
+TRS.US,D,20200617,000000,23.201,23.201,22.4164,22.536,165037.4075654,0
+TRS.US,D,20200618,000000,22.3566,22.7035,22.1671,22.4462,269409.342563,0
+TRS.US,D,20200619,000000,22.7035,23.2908,21.9987,22.7933,561332.40298484,0
+TRS.US,D,20200622,000000,22.5958,23.0215,22.1073,22.9368,233552.4905744,0
+TRS.US,D,20200623,000000,23.2708,23.2708,22.3964,22.536,169963.22367538,0
+TRS.US,D,20200624,000000,22.2668,22.3067,21.5819,21.8899,137807.50413351,0
+TRS.US,D,20200625,000000,21.7912,22.4862,21.2828,22.4762,193689.58899442,0
+TRS.US,D,20200626,000000,22.4762,22.6556,22.1073,22.536,503811.38847137,0
+TRS.US,D,20200629,000000,23.0016,24.1542,22.7833,23.6477,190672.51408934,0
+TRS.US,D,20200630,000000,23.4981,24.2239,23.4104,23.7863,221436.04614177,0
+TRS.US,D,20200701,000000,23.8959,23.9757,22.1372,23.2708,125645.92393934,0
+TRS.US,D,20200702,000000,23.7673,24.1152,23.3606,23.4393,89013.739869083,0
+TRS.US,D,20200706,000000,23.8959,24.2488,23.6875,23.8461,124478.4122407,0
+TRS.US,D,20200707,000000,23.6277,23.8361,23.181,23.3106,152753.45930658,0
+TRS.US,D,20200708,000000,23.2708,23.4004,22.6746,23.1512,208388.80200438,0
+TRS.US,D,20200709,000000,23.0415,23.856,22.3167,22.6258,152958.07475893,0
+TRS.US,D,20200710,000000,22.6746,23.1412,22.516,23.1013,193351.5722913,0
+TRS.US,D,20200713,000000,23.4393,23.7863,22.9717,23.3008,95953.61396092,0
+TRS.US,D,20200714,000000,23.3008,24.4523,23.0315,24.0654,130930.82010784,0
+TRS.US,D,20200715,000000,24.6107,24.9288,24.3027,24.3426,168455.68923977,0
+TRS.US,D,20200716,000000,24.2828,24.6307,24.1152,24.3126,89872.322355369,0
+TRS.US,D,20200717,000000,24.2927,24.9686,23.5081,24.0953,87811.122578129,0
+TRS.US,D,20200720,000000,23.9158,23.9358,23.3008,23.6277,76691.676967186,0
+TRS.US,D,20200721,000000,23.866,24.3924,23.8361,24.0006,124318.9325499,0
+TRS.US,D,20200722,000000,23.8261,24.0554,23.7275,23.9856,81855.208087982,0
+TRS.US,D,20200723,000000,23.9158,24.6157,23.9158,24.6107,117327.90459497,0
+TRS.US,D,20200724,000000,24.5419,24.5619,24.0754,24.2828,131162.51701711,0
+TRS.US,D,20200727,000000,24.2438,24.5819,24.0255,24.5619,71804.978517204,0
+TRS.US,D,20200728,000000,24.5021,24.7503,24.1542,24.5419,307014.45304879,0
+TRS.US,D,20200729,000000,24.6307,25.1571,24.6107,24.7304,219491.19632762,0
+TRS.US,D,20200730,000000,24.7304,25.4951,23.8261,23.9856,833653.50367598,0
+TRS.US,D,20200731,000000,23.8959,24.5918,22.8032,23.2408,223148.19602973,0
+TRS.US,D,20200803,000000,23.3506,23.876,23.201,23.6277,200734.7798632,0
+TRS.US,D,20200804,000000,23.4682,23.6078,22.8531,23.4682,174898.06693768,0
+TRS.US,D,20200805,000000,23.6277,23.8062,23.4293,23.6177,212314.61024191,0
+TRS.US,D,20200806,000000,23.7075,24.3725,23.5779,23.9358,299129.73701526,0
+TRS.US,D,20200807,000000,23.7863,24.9388,23.6775,24.9088,186903.17649184,0
+TRS.US,D,20200810,000000,24.9188,26.1013,24.9188,25.7632,174663.36097764,0
+TRS.US,D,20200811,000000,26.0713,26.7064,26.0315,26.2607,156618.0835118,0
+TRS.US,D,20200812,000000,26.5578,26.7563,25.8132,26.0215,96775.084821047,0
+TRS.US,D,20200813,000000,25.9318,26.0315,25.0873,25.5051,128202.61407665,0
+TRS.US,D,20200814,000000,25.2568,25.8919,25.1372,25.7533,103139.22719895,0
+TRS.US,D,20200817,000000,25.8231,25.9567,25.2069,25.5549,118423.19907514,0
+TRS.US,D,20200818,000000,25.4651,25.4651,24.7802,24.9088,173212.99850666,0
+TRS.US,D,20200819,000000,24.9388,25.2069,24.86,24.9188,89078.935969093,0
+TRS.US,D,20200820,000000,24.6107,25.0724,24.3126,24.7802,129796.40796767,0
+TRS.US,D,20200821,000000,24.6407,24.9188,24.5819,24.85,113958.77074984,0
+TRS.US,D,20200824,000000,25.0186,25.6337,24.8002,25.5938,136026.14607785,0
+TRS.US,D,20200825,000000,25.7034,25.7832,25.3665,25.7034,233953.6973437,0
+TRS.US,D,20200826,000000,25.6636,25.6636,25.182,25.4263,210079.88853695,0
+TRS.US,D,20200827,000000,25.5549,25.7632,25.3865,25.5649,114418.15250068,0
+TRS.US,D,20200828,000000,25.7134,25.7284,25.4163,25.5838,92946.569225073,0
+TRS.US,D,20200831,000000,25.5051,25.5051,25.0774,25.1072,181408.64978638,0
+TRS.US,D,20200901,000000,25.0774,25.6038,25.0774,25.5748,102877.43978199,0
+TRS.US,D,20200902,000000,25.5549,26.0813,25.525,25.9018,150433.48116315,0
+TRS.US,D,20200903,000000,25.9716,26.0265,25.0774,25.1571,146349.19625175,0
+TRS.US,D,20200904,000000,25.6038,25.7533,25.0774,25.1272,165982.24950709,0
+TRS.US,D,20200908,000000,25.0774,25.5968,24.4323,24.5419,201896.2734603,0
+TRS.US,D,20200909,000000,24.6307,25.2568,24.2538,24.4323,138929.88007061,0
+TRS.US,D,20200910,000000,24.3825,24.5419,23.4981,23.6577,147796.54967197,0
+TRS.US,D,20200911,000000,23.6377,23.6875,23.1412,23.3506,202057.75918494,0
+TRS.US,D,20200914,000000,23.4104,23.5479,23.206,23.2808,131411.26521407,0
+TRS.US,D,20200915,000000,23.3306,24.5021,22.8531,23.2408,108494.33455209,0
+TRS.US,D,20200916,000000,23.2508,24.6307,23.0465,23.6377,426422.61474255,0
+TRS.US,D,20200917,000000,23.3506,24.0454,23.0315,23.5978,193996.51217293,0
+TRS.US,D,20200918,000000,23.9856,24.0654,23.4104,23.6078,393491.56311901,0
+TRS.US,D,20200921,000000,23.181,23.4004,22.3216,22.6357,280321.16367083,0
+TRS.US,D,20200922,000000,22.6746,23.0714,22.4762,23.0016,213754.94254367,0
+TRS.US,D,20200923,000000,22.9517,23.2908,22.5061,22.6846,248279.78805821,0
+TRS.US,D,20200924,000000,22.6746,22.9517,22.2698,22.5759,115238.62034389,0
+TRS.US,D,20200925,000000,22.3964,22.8331,22.2868,22.6656,181543.0540541,0
+TRS.US,D,20200928,000000,22.9129,23.3306,22.6945,22.9817,103976.74632985,0
+TRS.US,D,20200929,000000,22.9917,23.0415,22.4164,22.6158,170342.36407237,0
+TRS.US,D,20200930,000000,22.6656,22.9279,22.4064,22.6457,256359.08937483,0
+TRS.US,D,20201001,000000,22.6656,22.9029,22.516,22.8929,158067.44296586,0
+TRS.US,D,20201002,000000,22.4562,23.4492,22.4562,23.3106,140914.85056169,0
+TRS.US,D,20201005,000000,23.5081,23.8271,23.3206,23.5779,101047.93691401,0
+TRS.US,D,20201006,000000,23.7175,23.9158,23.2808,23.3705,104228.50357758,0
+TRS.US,D,20201007,000000,23.538,24.0156,23.4293,23.9158,149962.06320924,0
+TRS.US,D,20201008,000000,24.1252,24.5719,23.9208,24.3326,78456.986752073,0
+TRS.US,D,20201009,000000,24.5319,24.7603,24.4223,24.5619,64726.688089961,0
+TRS.US,D,20201012,000000,24.5619,24.9686,24.3426,24.7802,79840.14708921,0
+TRS.US,D,20201013,000000,24.5221,24.9488,23.9557,24.1152,88856.266212136,0
+TRS.US,D,20201014,000000,24.0355,24.3825,23.6925,24.0255,99245.515502965,0
+TRS.US,D,20201015,000000,23.8461,24.5419,23.196,24.4123,86628.565625639,0
+TRS.US,D,20201016,000000,24.3226,25.0574,23.8959,24.9088,103014.85310047,0
+TRS.US,D,20201019,000000,25.0674,25.2319,24.7304,24.9686,84584.417136094,0
+TRS.US,D,20201020,000000,25.2269,25.2269,24.7105,24.8102,120147.38516618,0
+TRS.US,D,20201021,000000,24.9088,25.3266,24.5669,24.84,116662.90437488,0
+TRS.US,D,20201022,000000,24.9886,25.3865,24.6606,25.0086,140430.39338776,0
+TRS.US,D,20201023,000000,25.1372,25.3963,24.9886,25.3565,133637.96278364,0
+TRS.US,D,20201026,000000,24.9686,24.9686,24.3825,24.8002,142520.68065578,0
+TRS.US,D,20201027,000000,24.6905,24.6905,23.6725,23.7473,116457.28590561,0
+TRS.US,D,20201028,000000,23.2708,23.6875,23.1013,23.4492,117042.04477186,0
+TRS.US,D,20201029,000000,23.2808,23.8859,22.6656,23.7275,122613.8037804,0
+TRS.US,D,20201030,000000,23.7175,24.6307,23.0116,24.1641,151557.86313409,0
+TRS.US,D,20201102,000000,24.5419,25.0186,24.3725,24.9188,123051.11915893,0
+TRS.US,D,20201103,000000,25.3465,25.9617,25.3266,25.9218,134846.59817614,0
+TRS.US,D,20201104,000000,25.4552,25.535,25.0774,25.4651,258915.77951215,0
+TRS.US,D,20201105,000000,25.5449,26.4283,25.5449,25.7134,116378.04756868,0
+TRS.US,D,20201106,000000,25.833,26.2797,24.6905,24.7204,97311.698874976,0
+TRS.US,D,20201109,000000,26.5778,28.0673,26.5778,27.4712,162659.25444042,0
+TRS.US,D,20201110,000000,27.7891,28.8021,27.6705,28.504,189656.45794611,0
+TRS.US,D,20201111,000000,28.504,28.504,27.2926,27.5708,82142.070928025,0
+TRS.US,D,20201112,000000,27.3326,27.3326,26.2109,26.5479,172458.72978039,0
+TRS.US,D,20201113,000000,26.7762,27.2328,26.5578,27.0245,80538.246867778,0
+TRS.US,D,20201116,000000,27.6406,27.9187,27.501,27.8191,244394.10049761,0
+TRS.US,D,20201117,000000,27.3326,28.3256,27.2926,28.0873,133100.34571279,0
+TRS.US,D,20201118,000000,28.2168,28.4402,27.7104,27.8091,101560.47856179,0
+TRS.US,D,20201119,000000,27.7004,27.9387,26.9357,27.3126,96187.316904033,0
+TRS.US,D,20201120,000000,27.0345,27.173,26.0375,26.5479,131843.56550799,0
+TRS.US,D,20201123,000000,26.7164,27.173,26.3834,27.0643,132401.24291729,0
+TRS.US,D,20201124,000000,27.3824,28.2658,26.9707,28.0673,131534.63629562,0
+TRS.US,D,20201125,000000,27.9187,28.2806,27.2029,27.9875,190495.98311085,0
+TRS.US,D,20201127,000000,27.9577,27.9577,26.9557,27.491,70007.572190774,0
+TRS.US,D,20201130,000000,27.2029,27.3924,26.3784,26.5479,177857.96987814,0
+TRS.US,D,20201201,000000,26.9357,28.4003,26.6516,27.3624,175715.52573012,0
+TRS.US,D,20201202,000000,27.3425,27.5708,26.6766,27.4123,125219.64174696,0
+TRS.US,D,20201203,000000,27.3624,27.9776,27.1581,27.9187,142669.12716042,0
+TRS.US,D,20201204,000000,28.2069,29.4183,27.6506,29.3584,155180.7602608,0
+TRS.US,D,20201207,000000,29.4282,29.7662,28.3754,29.6865,516724.22834106,0
+TRS.US,D,20201208,000000,29.6565,30.2727,29.6366,30.1132,183894.12572215,0
+TRS.US,D,20201209,000000,30.4511,30.818,29.9238,30.7283,132774.36521275,0
+TRS.US,D,20201210,000000,30.0234,31.157,29.8649,30.9277,564775.7600823,0
+TRS.US,D,20201211,000000,30.4421,30.9277,30.2527,30.838,126300.89399021,0
+TRS.US,D,20201214,000000,31.0972,31.1271,30.0932,30.2627,165932.09866092,0
+TRS.US,D,20201215,000000,30.6784,30.7283,30.0932,30.6386,164601.09520379,0
+TRS.US,D,20201216,000000,30.818,30.818,29.8649,30.163,163453.64384362,0
+TRS.US,D,20201217,000000,30.3125,30.3375,29.9336,30.2427,189485.94506916,0
+TRS.US,D,20201218,000000,30.3525,30.9277,29.9038,30.6386,865298.68760393,0
+TRS.US,D,20201221,000000,30.3225,31.0124,29.4083,30.0034,212977.60442816,0
+TRS.US,D,20201222,000000,30.2827,31.2767,29.5529,31.1171,271319.08678483,0
+TRS.US,D,20201223,000000,31.4232,31.6026,30.8878,31.2856,159453.61235377,0
+TRS.US,D,20201224,000000,31.3544,31.832,30.8978,31.822,177451.74802424,0
+TRS.US,D,20201228,000000,32.1001,32.7761,31.3743,32.0902,235667.8532655,0
+TRS.US,D,20201229,000000,32.1291,32.1291,31.5428,32.0413,292021.35608032,0
+TRS.US,D,20201230,000000,32.2976,32.3674,31.1969,31.4531,199499.06301378,0
+TRS.US,D,20201231,000000,31.5728,31.6624,31.2069,31.4531,105684.88415011,0
+TRS.US,D,20210104,000000,31.6924,31.7024,30.6386,30.838,130740.24689243,0
+TRS.US,D,20210105,000000,30.7882,31.2119,30.7782,31.0374,116453.27383792,0
+TRS.US,D,20210106,000000,31.6226,32.7063,31.6226,32.507,289951.12915077,0
+TRS.US,D,20210107,000000,32.7263,33.2816,32.4122,33.1221,107175.36729803,0
+TRS.US,D,20210108,000000,33.4511,33.471,31.8719,32.3374,203861.18361291,0
+TRS.US,D,20210111,000000,31.9615,32.9735,31.9615,32.9097,91606.538615635,0
+TRS.US,D,20210112,000000,33.162,34.821,32.4372,33.9067,233632.73192826,0
+TRS.US,D,20210113,000000,33.808,34.5587,32.9247,33.6595,164092.56562372,0
+TRS.US,D,20210114,000000,33.7781,34.131,33.481,33.9366,146899.85254261,0
+TRS.US,D,20210115,000000,33.3514,33.9665,33.3514,33.6295,160406.47843084,0
+TRS.US,D,20210119,000000,33.9665,34.5537,33.2566,33.461,152734.40198504,0
+TRS.US,D,20210120,000000,33.3314,33.6395,32.9935,33.4312,153128.58763588,0
+TRS.US,D,20210121,000000,33.5797,33.7363,32.8847,33.3514,345761.99981013,0
+TRS.US,D,20210122,000000,33.0922,34.2158,32.8051,33.9864,251580.71675256,0
+TRS.US,D,20210125,000000,33.7781,33.7781,32.0413,32.3374,220997.72774632,0
+TRS.US,D,20210126,000000,32.5767,32.9536,32.3873,32.5268,183956.31277138,0
+TRS.US,D,20210127,000000,31.4631,32.5488,30.8579,31.1669,405965.08157632,0
+TRS.US,D,20210128,000000,31.5328,32.7901,31.157,32.0513,168584.07540595,0
+TRS.US,D,20210129,000000,32.0313,33.5697,31.2169,31.4332,198830.05072598,0
+TRS.US,D,20210201,000000,31.6824,32.1889,30.9945,32.0313,303289.24819591,0
+TRS.US,D,20210202,000000,32.3175,32.7761,31.7223,32.5668,147948.00522738,0
+TRS.US,D,20210203,000000,32.4072,32.7761,32.0513,32.5468,95218.402556192,0
+TRS.US,D,20210204,000000,32.7661,33.0822,32.3524,32.8449,67632.428116562,0
+TRS.US,D,20210205,000000,33.0822,33.4012,32.5917,33.1918,58228.141444345,0
+TRS.US,D,20210208,000000,33.5498,33.7591,33.0034,33.5997,95306.668045436,0
+TRS.US,D,20210209,000000,33.4511,33.4511,33.0124,33.2716,72680.612291185,0
+TRS.US,D,20210210,000000,33.0822,33.4212,32.7761,33.1918,103983.76744831,0
+TRS.US,D,20210211,000000,33.1121,34.0862,33.0323,33.4411,329479.02307839,0
+TRS.US,D,20210212,000000,33.2118,34.3643,33.2118,34.2746,66927.30721953,0
+TRS.US,D,20210216,000000,34.4641,34.9994,34.0463,34.4142,134590.82886071,0
+TRS.US,D,20210217,000000,34.1858,34.9844,34.1858,34.791,138048.22819509,0
+TRS.US,D,20210218,000000,34.6913,34.9306,34.1958,34.6515,367069.08831033,0
+TRS.US,D,20210219,000000,34.801,35.476,34.7611,35.4071,114395.08311145,0
+TRS.US,D,20210222,000000,35.129,35.3783,35.0094,35.2636,126287.8547702,0
+TRS.US,D,20210223,000000,35.2487,35.8438,34.8409,35.6844,133398.24173899,0
+TRS.US,D,20210224,000000,35.9834,36.3703,35.4959,35.4959,228042.91861509,0
+TRS.US,D,20210225,000000,35.5757,35.7442,34.2846,34.4042,216626.57999487,0
+TRS.US,D,20210226,000000,34.1858,34.5937,32.4172,33.3614,281834.71620799,0
+TRS.US,D,20210301,000000,34.0463,34.3344,33.461,33.5009,263112.40231895,0
+TRS.US,D,20210302,000000,33.3314,33.3614,31.6924,31.6924,327370.68150576,0
+TRS.US,D,20210303,000000,31.5628,32.1689,31.5628,31.8719,281869.8218003,0
+TRS.US,D,20210304,000000,31.9715,32.0613,31.0075,31.473,209468.04821377,0
+TRS.US,D,20210305,000000,31.6924,32.149,31.1271,32.0513,255466.40431316,0
+TRS.US,D,20210308,000000,32.1391,33.0972,31.3893,32.5169,244694.00255765,0
+TRS.US,D,20210309,000000,32.7861,33.2866,32.2477,32.497,164235.99704374,0
+TRS.US,D,20210310,000000,32.815,33.3414,32.5268,32.8549,609443.11272455,0
+TRS.US,D,20210311,000000,33.1221,33.3016,32.6764,32.9247,301368.47078792,0
+TRS.US,D,20210312,000000,33.142,34.146,32.6864,32.9835,601405.93811871,0
+TRS.US,D,20210315,000000,32.8051,32.9785,32.0413,32.2776,212332.66454652,0
+TRS.US,D,20210316,000000,32.2377,32.507,31.7322,31.9417,225962.66151632,0
+TRS.US,D,20210317,000000,31.8021,32.5169,31.4332,32.2088,162926.056942,0
+TRS.US,D,20210318,000000,32.2577,33.1918,31.8719,32.1889,166599.10491487,0
+TRS.US,D,20210319,000000,31.9317,32.3674,31.3943,32.0115,449156.99632451,0
+TRS.US,D,20210322,000000,31.9615,32.3374,30.7882,31.1869,143107.44555587,0
+TRS.US,D,20210323,000000,30.9377,31.3993,29.9336,30.2427,131301.93636944,0
+TRS.US,D,20210324,000000,30.4611,31.3155,30.0434,30.1231,151729.37902796,0
+TRS.US,D,20210325,000000,29.8848,30.6585,29.5529,30.5807,147711.2932335,0
+TRS.US,D,20210326,000000,30.9078,31.1271,30.4421,30.798,181492.90320793,0
+TRS.US,D,20210329,000000,30.5608,31.157,30.0534,30.0733,213468.07970362,0
+TRS.US,D,20210330,000000,30.0334,30.8678,29.6964,30.5409,141309.03621252,0
+TRS.US,D,20210331,000000,30.5309,31.3155,30.0134,30.1132,181052.57877863,0
+TRS.US,D,20210401,000000,30.1929,30.5608,29.9336,30.3623,152979.13811431,0
+TRS.US,D,20210405,000000,30.6007,30.838,30.2427,30.7682,158610.07512134,0
+TRS.US,D,20210406,000000,30.7782,31.2767,30.7782,30.9177,128592.78765979,0
+TRS.US,D,20210407,000000,30.8778,31.1371,30.2328,30.3623,162359.35238037,0
+TRS.US,D,20210408,000000,30.3723,30.7382,30.0613,30.4322,87825.164815053,0
+TRS.US,D,20210409,000000,30.5508,30.6984,30.3823,30.6206,59669.476763029,0
+TRS.US,D,20210412,000000,30.7382,31.0075,30.6685,30.9078,56483.895014847,0
+TRS.US,D,20210413,000000,30.818,30.818,30.1331,30.173,67803.944010434,0
+TRS.US,D,20210414,000000,30.1929,30.9676,29.9038,30.7682,109689.93072457,0
+TRS.US,D,20210415,000000,30.9177,31.3255,30.4811,30.818,61573.202883321,0
+TRS.US,D,20210416,000000,30.9676,31.2417,30.6685,31.0174,123891.64734061,0
+TRS.US,D,20210419,000000,31.0872,31.3943,30.4123,30.7134,128407.22952899,0
+TRS.US,D,20210420,000000,30.5807,30.7782,30.0234,30.3225,135524.63761624,0
+TRS.US,D,20210421,000000,30.2228,31.3155,30.2228,30.6784,84999.666142312,0
+TRS.US,D,20210422,000000,30.7582,30.8728,30.4511,30.5409,125627.86963472,0
+TRS.US,D,20210423,000000,30.6984,31.3544,30.4511,31.1271,112762.17156043,0
+TRS.US,D,20210426,000000,31.157,31.7522,30.8579,30.9775,150377.31221544,0
+TRS.US,D,20210427,000000,31.0573,31.0822,30.4811,30.9975,120035.04727078,0
+TRS.US,D,20210428,000000,30.9476,31.503,30.848,31.2467,149666.17321688,0
+TRS.US,D,20210429,000000,31.2767,32.7163,30.3525,32.6266,187351.52505652,0
+TRS.US,D,20210430,000000,32.6266,32.6515,31.473,31.6226,210769.96418013,0
+TRS.US,D,20210503,000000,32.0313,32.457,31.7622,32.3474,146091.42090248,0
+TRS.US,D,20210504,000000,32.2976,32.5169,31.7821,32.3374,96361.841848675,0
+TRS.US,D,20210505,000000,32.3175,32.3424,31.7392,32.1789,85280.510880817,0
+TRS.US,D,20210506,000000,32.2377,33.2816,32.2088,33.2218,137204.69096265,0
+TRS.US,D,20210507,000000,33.1021,33.6793,32.8001,33.3314,100436.09659084,0
+TRS.US,D,20210510,000000,33.4511,33.6695,32.8449,32.8549,93209.35965896,0
+TRS.US,D,20210511,000000,32.4472,32.7811,32.159,32.3075,101450.14670022,0
+TRS.US,D,20210512,000000,32.2178,32.497,31.3644,31.4531,132845.57941429,0
+TRS.US,D,20210513,000000,31.513,32.8051,31.513,32.5668,112678.92115581,0
+TRS.US,D,20210514,000000,32.8349,33.0623,32.6465,32.9446,111284.72763251,0
+TRS.US,D,20210517,000000,32.8649,33.3912,32.6565,33.3016,89860.28615229,0
+TRS.US,D,20210518,000000,33.3813,33.4102,32.4272,32.457,86650.63199795,0
+TRS.US,D,20210519,000000,32.0703,32.1689,31.5428,32.0803,75650.545400872,0
+TRS.US,D,20210520,000000,31.9915,32.3524,31.8021,32.1989,92563.416760398,0
+TRS.US,D,20210521,000000,32.5468,32.9446,32.3474,32.5468,116920.67972415,0
+TRS.US,D,20210524,000000,32.5368,32.5568,31.9815,32.3175,76237.310300963,0
+TRS.US,D,20210525,000000,32.4472,32.4472,31.6724,31.6724,179348.45302606,0
+TRS.US,D,20210526,000000,31.6624,32.2328,31.1869,31.7223,137084.32893186,0
+TRS.US,D,20210527,000000,32.0703,32.6465,32.0703,32.3474,136297.96366405,0
+TRS.US,D,20210528,000000,32.5668,32.5668,31.9217,32.1989,97456.13331192,0
+TRS.US,D,20210601,000000,32.507,33.0672,32.507,32.9536,123971.88869446,0
+TRS.US,D,20210602,000000,33.0224,33.0623,32.1889,32.4472,170033.43486001,0
+TRS.US,D,20210603,000000,32.4072,32.5867,32.0015,32.467,68657.511412104,0
+TRS.US,D,20210604,000000,32.5169,32.5668,32.0803,32.2876,86310.609260974,0
+TRS.US,D,20210607,000000,32.3873,32.3873,31.9117,32.2178,100781.13441243,0
+TRS.US,D,20210608,000000,32.2088,32.474,31.7921,32.3674,74482.030685308,0
+TRS.US,D,20210609,000000,32.154,32.487,31.8519,31.9417,71596.350997171,0
+TRS.US,D,20210610,000000,32.1291,32.2318,31.3055,31.3454,76340.621044055,0
+TRS.US,D,20210611,000000,31.5428,31.7821,31.4232,31.7522,84234.364229885,0
+TRS.US,D,20210614,000000,31.7821,32.7901,31.1071,31.4332,99085.032795248,0
+TRS.US,D,20210615,000000,31.5728,32.3424,31.3544,31.9516,103687.87745596,0
+TRS.US,D,20210616,000000,32.0115,32.0613,31.478,32.0513,88934.501532148,0
+TRS.US,D,20210617,000000,32.0313,32.1789,30.9177,31.2567,115633.80901164,0
+TRS.US,D,20210618,000000,30.6884,30.9576,30.3325,30.3823,581290.4337233,0
+TRS.US,D,20210621,000000,30.6984,30.9128,30.3325,30.5409,361703.95078797,0
+TRS.US,D,20210622,000000,30.5907,30.848,29.9138,30.0832,308863.0132383,0
+TRS.US,D,20210623,000000,30.2228,30.5059,29.9238,30.1331,347195.31099343,0
+TRS.US,D,20210624,000000,30.1829,31.4531,29.9636,30.5608,890551.64468012,0
+TRS.US,D,20210625,000000,30.7084,31.4531,29.6366,30.0234,868194.3974613,0
+TRS.US,D,20210628,000000,29.9336,30.0733,29.5179,29.8061,234073.05635756,0
+TRS.US,D,20210629,000000,29.9636,30.0334,29.7413,29.7861,144026.20905755,0
+TRS.US,D,20210630,000000,29.5977,30.3025,29.5079,30.1231,200936.38626476,0
+TRS.US,D,20210701,000000,30.3623,30.4023,30.0733,30.0832,93785.091372894,0
+TRS.US,D,20210702,000000,30.1032,30.501,29.3983,29.4183,128512.54630593,0
+TRS.US,D,20210706,000000,29.4083,29.4083,28.4552,28.8221,110690.94161396,0
+TRS.US,D,20210707,000000,28.7035,29.0802,28.504,28.8519,103988.78253293,0
+TRS.US,D,20210708,000000,28.3754,28.9616,28.3156,28.4252,123925.74991599,0
+TRS.US,D,20210709,000000,28.7732,29.6665,28.7732,29.6167,151425.46490023,0
+TRS.US,D,20210712,000000,29.4481,30.1929,29.2488,30.1929,165469.70785931,0
+TRS.US,D,20210713,000000,30.0832,30.3425,29.7562,30.0534,160820.72442013,0
+TRS.US,D,20210714,000000,30.2029,30.491,29.6077,29.6665,184623.31902534,0
+TRS.US,D,20210715,000000,29.4083,29.5877,29.0404,29.2488,81820.102495669,0
+TRS.US,D,20210716,000000,29.4781,29.4781,28.5937,28.6835,150435.487197,0
+TRS.US,D,20210719,000000,28.0972,28.4153,27.6705,27.8689,243683.96451596,0
+TRS.US,D,20210720,000000,28.0175,29.5777,27.8989,29.2587,219285.57785836,0
+TRS.US,D,20210721,000000,29.5179,30.2328,29.5079,30.1829,226759.05695336,0
+TRS.US,D,20210722,000000,30.1879,30.7482,29.9038,30.6206,220941.55879862,0
+TRS.US,D,20210723,000000,30.8778,31.3255,30.2777,31.1769,142095.40148033,0
+TRS.US,D,20210726,000000,31.2367,32.497,31.2367,32.3274,176758.66333028,0
+TRS.US,D,20210727,000000,32.1889,32.7861,31.7771,32.1889,198138.97206588,0
+TRS.US,D,20210728,000000,32.3574,33.152,31.8818,32.9735,265958.96434708,0
+TRS.US,D,20210729,000000,33.2716,33.8668,32.8749,33.3016,165006.31404077,0
+TRS.US,D,20210730,000000,33.162,33.7691,32.4372,32.497,125834.4911209,0
+TRS.US,D,20210802,000000,32.815,33.6086,31.7522,31.9117,128155.47228126,0
+TRS.US,D,20210803,000000,32.1191,32.3774,30.8978,31.2956,121993.93932185,0
+TRS.US,D,20210804,000000,30.9078,31.1171,30.7782,30.798,94256.509326813,0
+TRS.US,D,20210805,000000,30.8878,31.2567,30.7283,31.2467,85990.646862464,0
+TRS.US,D,20210806,000000,31.1121,32.7761,31.1121,31.503,83123.021478945,0
+TRS.US,D,20210809,000000,31.3255,31.7771,30.6106,30.6585,96753.018448736,0
+TRS.US,D,20210810,000000,30.5807,32.1989,29.7562,32.1391,238672.8919675,0
+TRS.US,D,20210811,000000,32.3873,33.0034,31.4581,31.9615,92258.499615736,0
+TRS.US,D,20210812,000000,32.0613,32.0613,31.5528,31.8021,59975.396924614,0
+TRS.US,D,20210813,000000,31.7921,32.1001,31.473,31.7024,42640.255440408,0
+TRS.US,D,20210816,000000,31.493,31.7821,31.0872,31.4631,56789.815176432,0
+TRS.US,D,20210817,000000,31.1669,31.508,30.818,31.2169,75047.732230011,0
+TRS.US,D,20210818,000000,31.0673,31.493,30.7582,30.9476,75799.994922434,0
+TRS.US,D,20210819,000000,30.6106,30.9078,30.3525,30.848,79596.413976865,0
+TRS.US,D,20210820,000000,30.828,31.3644,30.5309,31.0174,83074.876666631,0
+TRS.US,D,20210823,000000,31.3843,31.3943,30.8978,30.9576,93783.085339047,0
+TRS.US,D,20210824,000000,31.1969,31.6624,30.7632,31.2667,70181.094118492,0
+TRS.US,D,20210825,000000,31.4142,31.5778,29.9636,31.2856,75937.408240917,0
+TRS.US,D,20210826,000000,31.3155,31.3843,30.9975,31.3544,87171.197781107,0
+TRS.US,D,20210827,000000,31.5528,32.3374,31.5528,31.8918,154254.97564066,0
+TRS.US,D,20210830,000000,32.1689,32.3474,31.8818,32.1391,61196.068520187,0
+TRS.US,D,20210831,000000,32.159,32.159,31.7322,31.8918,64747.751445348,0
+TRS.US,D,20210901,000000,31.9615,32.2477,31.6624,32.0313,63114.839894328,0
+TRS.US,D,20210902,000000,32.0213,32.0902,31.5328,31.7821,112078.11401879,0
+TRS.US,D,20210903,000000,31.812,31.9536,31.5428,31.6026,50835.906720131,0
+TRS.US,D,20210907,000000,31.513,31.513,30.5708,30.6884,59978.405975384,0
+TRS.US,D,20210908,000000,28.7771,31.0374,28.7771,30.6685,76601.405444095,0
+TRS.US,D,20210909,000000,30.808,31.0254,30.2827,30.3025,82194.227808034,0
+TRS.US,D,20210910,000000,30.4811,30.5309,29.2587,29.3385,89749.954290735,0
+TRS.US,D,20210913,000000,29.6665,29.8948,29.2488,29.835,83621.520889792,0
+TRS.US,D,20210914,000000,30.0034,30.1431,29.2587,29.3983,71144.993381717,0
+TRS.US,D,20210915,000000,29.3784,29.8649,29.3385,29.7961,88283.54354897,0
+TRS.US,D,20210916,000000,29.845,29.845,28.8619,29.5977,116958.79436723,0
+TRS.US,D,20210917,000000,29.7064,29.826,28.8619,29.7064,414902.96537924,0
+TRS.US,D,20210920,000000,29.0703,29.2388,28.5539,28.9417,122717.1145235,0
+TRS.US,D,20210921,000000,29.17,29.17,28.3854,28.494,108844.38745828,0
+TRS.US,D,20210922,000000,28.7533,29.2388,28.5738,28.842,78117.967032021,0
+TRS.US,D,20210923,000000,29.0015,30.0633,28.7035,29.8061,77543.23833501,0
+TRS.US,D,20210924,000000,29.5877,30.4023,29.4581,29.7463,78569.324647475,0
+TRS.US,D,20210927,000000,29.9238,31.0822,29.7961,30.6984,82186.203672648,0
+TRS.US,D,20210928,000000,30.7882,30.9775,30.163,30.5409,91093.996967865,0
+TRS.US,D,20210929,000000,30.491,31.3255,30.3225,31.2069,120025.01710155,0
+TRS.US,D,20210930,000000,31.2467,32.457,31.2467,32.1391,283607.04711134,0
+TRS.US,D,20211001,000000,32.1789,32.7063,31.6624,32.2377,118788.2972352,0
+TRS.US,D,20211004,000000,32.3574,32.3574,31.6276,31.7722,84079.899623708,0
+TRS.US,D,20211005,000000,31.9715,32.5268,31.1171,32.5268,77567.310741168,0
+TRS.US,D,20211006,000000,32.1989,32.1989,31.1969,31.9815,84382.810734525,0
+TRS.US,D,20211007,000000,32.2876,32.9446,32.0115,32.7661,56715.591924113,0
+TRS.US,D,20211008,000000,32.815,33.0034,32.6565,32.7063,37416.54330422,0
+TRS.US,D,20211011,000000,32.8549,33.0224,32.2577,32.2577,39949.161035379,0
+TRS.US,D,20211012,000000,32.2976,32.7661,32.1101,32.5568,41144.75720787,0
+TRS.US,D,20211013,000000,32.5668,32.5867,31.2467,31.4232,86100.97872402,0
+TRS.US,D,20211014,000000,31.7522,31.7722,31.1969,31.4531,106486.29467177,0
+TRS.US,D,20211015,000000,32.1291,32.1291,31.1371,31.2169,388926.83310139,0
+TRS.US,D,20211018,000000,31.2169,32.8249,30.8978,32.6266,129044.14527524,0
+TRS.US,D,20211019,000000,33.5897,33.5897,32.1001,32.8051,76191.171522494,0
+TRS.US,D,20211020,000000,32.8549,33.3115,32.497,33.2318,56160.923565566,0
+TRS.US,D,20211021,000000,33.2418,34.116,33.2418,34.0164,90369.818749291,0
+TRS.US,D,20211022,000000,33.9366,34.6814,33.6495,34.2746,95664.74508703,0
+TRS.US,D,20211025,000000,34.2447,34.4142,33.7193,34.2646,103203.42028204,0
+TRS.US,D,20211026,000000,34.3843,34.6415,34.0862,34.5339,120982.89826324,0
+TRS.US,D,20211027,000000,34.4341,34.6913,33.0224,33.0722,87958.566065844,0
+TRS.US,D,20211028,000000,32.8847,33.3514,32.0753,32.4172,80377.764160061,0
+TRS.US,D,20211029,000000,32.2278,33.3514,32.2278,33.1221,129801.42305229,0
+TRS.US,D,20211101,000000,33.3514,33.7591,32.7213,33.3614,122166.45823265,0
+TRS.US,D,20211102,000000,33.3214,33.8778,33.0224,33.8279,123466.36816515,0
+TRS.US,D,20211103,000000,33.6295,35.4989,33.4511,34.8628,159374.37401683,0
+TRS.US,D,20211104,000000,34.8928,35.797,34.8928,35.469,123489.43755439,0
+TRS.US,D,20211105,000000,35.807,37.0053,35.3753,36.6923,108900.55640599,0
+TRS.US,D,20211108,000000,36.9715,37.0403,36.2845,36.5726,79914.370341529,0
+TRS.US,D,20211109,000000,36.5528,37.0403,36.126,36.792,110408.09084161,0
+TRS.US,D,20211110,000000,36.7621,37.5378,36.3244,36.9316,128522.57647516,0
+TRS.US,D,20211111,000000,36.8419,37.9345,35.1719,37.7959,108476.28024746,0
+TRS.US,D,20211112,000000,37.9545,38.5028,37.9495,38.2436,130961.91363247,0
+TRS.US,D,20211115,000000,38.4032,38.4032,37.0303,37.5278,84906.38556845,0
+TRS.US,D,20211116,000000,37.5378,37.9545,36.8518,37.5477,73590.348640556,0
+TRS.US,D,20211117,000000,37.5577,37.5577,36.2845,37.0503,96766.057668737,0
+TRS.US,D,20211118,000000,37.2087,37.2087,35.7072,35.8868,171462.73397562,0
+TRS.US,D,20211119,000000,35.5687,35.9266,34.823,35.4091,95673.772239338,0
+TRS.US,D,20211122,000000,35.6285,36.6624,35.6285,35.7372,69839.065347671,0
+TRS.US,D,20211123,000000,35.787,36.8419,35.0512,36.0562,80969.544144768,0
+TRS.US,D,20211124,000000,35.777,36.2247,35.6973,35.8967,45434.66058853,0
+TRS.US,D,20211126,000000,34.823,35.2407,34.4351,35.0114,83323.624863592,0
+TRS.US,D,20211129,000000,35.4191,35.6434,34.0572,34.1769,122233.6603665,0
+TRS.US,D,20211130,000000,33.8279,34.0274,32.8041,32.9337,164981.2386177,0
+TRS.US,D,20211201,000000,33.7093,33.8279,31.6904,31.7402,117415.1670673,0
+TRS.US,D,20211202,000000,31.8699,32.9237,30.6486,32.8837,64930.300525377,0
+TRS.US,D,20211203,000000,32.8439,33.5199,32.2517,32.8639,97220.424334961,0
+TRS.US,D,20211206,000000,33.0124,34.6834,33.0124,33.9775,77937.42398584,0
+TRS.US,D,20211207,000000,34.4251,34.9616,34.1868,34.2955,125948.83505015,0
+TRS.US,D,20211208,000000,34.3454,34.9426,33.8379,34.4351,70759.834883197,0
+TRS.US,D,20211209,000000,34.0772,34.6036,33.6295,33.9974,87887.351864294,0
+TRS.US,D,20211210,000000,34.3055,35.3105,34.0074,34.5447,99799.180844589,0
+TRS.US,D,20211213,000000,34.5447,35.4541,33.152,33.3016,98720.937652116,0
+TRS.US,D,20211214,000000,33.2916,33.8798,32.9237,32.9735,85400.872911604,0
+TRS.US,D,20211215,000000,32.9237,33.481,31.81,33.2318,142445.45438653,0
+TRS.US,D,20211216,000000,33.6096,34.2457,33.0822,33.5099,138048.22819509,0
+TRS.US,D,20211217,000000,33.5597,34.6535,32.2367,33.7393,232839.34554198,0
+TRS.US,D,20211220,000000,33.2018,33.2018,31.8898,32.7751,134517.60862532,0
+TRS.US,D,20211221,000000,33.2616,34.0772,33.1918,33.9576,114189.46464218,0
+TRS.US,D,20211222,000000,33.9675,34.9376,33.8878,34.4451,99403.992176836,0
+TRS.US,D,20211223,000000,34.5647,34.9426,33.8778,34.5647,44244.079500654,0
+TRS.US,D,20211227,000000,34.7232,35.3992,34.1072,35.3503,61647.426135641,0
+TRS.US,D,20211228,000000,35.1609,35.767,35.0712,35.6684,63963.392211381,0
+TRS.US,D,20211229,000000,35.787,36.4929,35.5288,36.1949,83201.256798957,0
+TRS.US,D,20211230,000000,36.1459,36.6724,35.6774,36.3145,89067.902782937,0
+TRS.US,D,20211231,000000,36.3145,37.1888,36.3145,36.792,100519.34699547,0
+TRS.US,D,20220103,000000,36.9117,37.435,36.3892,36.6624,89754.969375351,0
+TRS.US,D,20220104,000000,36.9815,37.44,36.473,36.5028,199981.51415385,0
+TRS.US,D,20220105,000000,36.443,36.782,35.9366,36.0662,82508.172105005,0
+TRS.US,D,20220106,000000,36.0064,36.3932,35.8368,36.0363,81885.298595679,0
+TRS.US,D,20220107,000000,35.8768,36.0961,35.3055,35.5687,71095.84555248,0
+TRS.US,D,20220110,000000,35.4789,35.5737,35.0114,35.4191,55392.61260237,0
+TRS.US,D,20220111,000000,35.4191,36.0064,34.6634,35.9166,91805.135966436,0
+TRS.US,D,20220112,000000,35.9266,35.9864,35.0812,35.1809,68589.306261324,0
+TRS.US,D,20220113,000000,35.1609,35.6285,35.0911,35.3703,61846.023486441,0
+TRS.US,D,20220114,000000,35.0911,35.2706,34.8628,35.1709,48102.685604325,0
+TRS.US,D,20220118,000000,34.9027,35.5288,34.5747,35.131,85772.992190123,0
+TRS.US,D,20220119,000000,35.1011,36.126,34.5947,34.813,83944.492339072,0
+TRS.US,D,20220120,000000,34.9226,35.4391,34.0572,34.2357,47076.59929186,0
+TRS.US,D,20220121,000000,33.9077,34.8828,33.7591,33.7591,82273.466144968,0
+TRS.US,D,20220124,000000,33.3414,34.6834,33.1918,34.5249,90777.043620124,0
+TRS.US,D,20220125,000000,34.0672,34.6135,33.142,34.1968,112909.61504815,0
+TRS.US,D,20220126,000000,34.5547,35.1709,33.5847,34.1072,105983.78319323,0
+TRS.US,D,20220127,000000,34.2168,34.8958,33.5099,34.0174,100043.91697386,0
+TRS.US,D,20220128,000000,34.0074,34.2268,33.0922,34.1968,72652.527817335,0
+TRS.US,D,20220131,000000,33.8579,34.6185,33.5797,34.5647,95161.230591567,0
+TRS.US,D,20220201,000000,34.5847,34.9326,34.1818,34.7731,81003.646720158,0
+TRS.US,D,20220202,000000,34.7432,34.7432,33.8279,33.9874,98182.31756434,0
+TRS.US,D,20220203,000000,33.7991,34.2168,33.3115,33.4012,80317.583144667,0
+TRS.US,D,20220204,000000,33.2418,34.0472,32.0783,32.9037,92379.864663447,0
+TRS.US,D,20220207,000000,32.8339,32.9835,32.2966,32.7253,95187.309031571,0
+TRS.US,D,20220208,000000,32.7053,33.8678,32.7053,33.7093,83124.024495869,0
+TRS.US,D,20220209,000000,33.8778,34.157,33.0722,33.1121,80663.623983182,0
+TRS.US,D,20220210,000000,32.7452,33.2218,32.3564,32.5558,108111.18208741,0
+TRS.US,D,20220211,000000,32.5956,32.9565,32.0593,32.158,64690.579480724,0
+TRS.US,D,20220214,000000,32.2078,32.3614,31.6106,31.9496,106714.98253027,0
+TRS.US,D,20220215,000000,32.3066,33.1021,32.3066,32.4362,92094.004840326,0
+TRS.US,D,20220216,000000,32.496,32.5258,31.9595,32.3265,41931.122475684,0
+TRS.US,D,20220217,000000,32.0493,32.5358,31.8399,32.3464,59071.678676783,0
+TRS.US,D,20220218,000000,32.4462,32.9436,31.8499,32.506,51324.375961744,0
+TRS.US,D,20220222,000000,32.4062,32.5458,31.8798,32.0493,62380.631506523,0
+TRS.US,D,20220223,000000,32.2467,32.2467,31.3723,31.6506,65537.125763932,0
+TRS.US,D,20220224,000000,31.0643,31.7303,30.8,31.6804,65697.608471649,0
+TRS.US,D,20220225,000000,31.8399,32.8439,31.3235,32.6754,52440.733797301,0
+TRS.US,D,20220228,000000,32.3066,32.7353,32.1281,32.3265,161591.04141718,0
+TRS.US,D,20220301,000000,32.2168,32.5558,30.2487,30.5279,199956.43873077,0
+TRS.US,D,20220302,000000,30.488,32.451,30.2288,31.82,106801.24198566,0
+TRS.US,D,20220303,000000,32.0593,32.6565,31.7402,32.6465,121691.02821103,0
+TRS.US,D,20220304,000000,32.3175,33.0443,31.8399,32.0981,85106.988953097,0
+TRS.US,D,20220307,000000,32.2377,32.2726,31.6006,31.7602,104591.59570379,0
+TRS.US,D,20220308,000000,31.9995,31.9995,30.6844,30.6844,96173.274667108,0
+TRS.US,D,20220309,000000,31.3325,32.1081,31.3325,31.83,60676.505753953,0
+TRS.US,D,20220310,000000,31.3025,31.83,31.1381,31.6904,74555.250920704,0
+TRS.US,D,20220311,000000,31.8599,32.7611,30.7044,30.8938,115963.80157938,0
+TRS.US,D,20220314,000000,31.1431,31.5906,31.0633,31.2129,96058.930737859,0
+TRS.US,D,20220315,000000,31.2129,31.8499,31.1829,31.81,66753.785291811,0
+TRS.US,D,20220316,000000,31.8898,32.5767,31.7004,32.158,66420.783673298,0
+TRS.US,D,20220317,000000,32.0593,32.7163,31.9795,32.6864,56854.008259518,0
+TRS.US,D,20220318,000000,32.6764,33.5428,32.158,32.9845,217310.63753652,0
+TRS.US,D,20220321,000000,32.8449,33.5029,32.457,32.9546,51478.840567922,0
+TRS.US,D,20220322,000000,33.0343,33.3733,32.457,32.5169,65107.834520789,0
+TRS.US,D,20220323,000000,32.3374,32.3374,31.8499,31.9297,52084.662789554,0
+TRS.US,D,20220324,000000,31.9695,32.507,31.9447,32.0783,53288.283097431,0
+TRS.US,D,20220325,000000,32.2676,33.3434,31.9097,32.3075,69905.264464604,0
+TRS.US,D,20220328,000000,32.3274,32.3274,31.481,31.6904,67209.154974958,0
+TRS.US,D,20220329,000000,31.8699,32.5568,31.8499,32.477,173889.03191291,0
+TRS.US,D,20220330,000000,32.4172,32.6266,31.83,31.8798,81504.152164851,0
+TRS.US,D,20220331,000000,31.8599,32.4172,31.8001,31.9496,103021.87421893,0
+TRS.US,D,20220401,000000,32.1879,32.6266,31.81,32.2676,70006.56917385,0
+TRS.US,D,20220404,000000,32.3474,32.4172,31.5808,32.0393,79221.285647576,0
+TRS.US,D,20220405,000000,32.2078,32.4272,31.3225,31.3614,100355.85523699,0
+TRS.US,D,20220406,000000,31.0334,31.6306,30.7144,31.1031,101710.93110027,0
+TRS.US,D,20220407,000000,31.1729,31.2427,30.5059,30.7742,232691.90205427,0
+TRS.US,D,20220408,000000,30.5758,31.2427,30.5259,30.6346,94673.764366877,0
+TRS.US,D,20220411,000000,30.4262,31.2827,30.4262,30.6156,85982.622727078,0
+TRS.US,D,20220412,000000,30.804,31.5808,30.7144,30.8738,59909.197807681,0
+TRS.US,D,20220413,000000,30.9337,31.481,30.9337,31.3425,51115.748441713,0
+TRS.US,D,20220414,000000,31.5608,32.2776,31.0234,31.1729,85281.513897739,0
+TRS.US,D,20220418,000000,31.0533,31.486,30.8539,31.4312,112513.42336346,0
+TRS.US,D,20220419,000000,31.3125,32.8249,31.3125,32.7462,79723.797126115,0
+TRS.US,D,20220420,000000,32.9047,33.3534,32.6166,32.6665,114688.96706996,0
+TRS.US,D,20220421,000000,33.0044,33.0044,32.158,32.3075,88586.454659786,0
+TRS.US,D,20220422,000000,32.3274,32.5966,31.2727,31.3025,61415.729226374,0
+TRS.US,D,20220425,000000,31.3025,31.6206,30.3265,31.2327,81077.869972477,0
+TRS.US,D,20220426,000000,31.2179,31.4013,30.0474,30.0474,91155.181000181,0
+TRS.US,D,20220427,000000,30.167,30.844,30.0074,30.3763,88901.401973681,0
+TRS.US,D,20220428,000000,30.3763,31.3863,29.3903,30.794,108649.80217518,0
+TRS.US,D,20220429,000000,30.5259,30.7842,29.3405,29.4103,136491.54593023,0
+TRS.US,D,20220502,000000,29.3006,29.6097,28.1262,28.6237,196659.52210411,0
+TRS.US,D,20220503,000000,28.5937,29.2707,28.4153,28.8231,150202.78727081,0
+TRS.US,D,20220504,000000,28.9926,29.172,28.165,28.8031,174295.25376682,0
+TRS.US,D,20220505,000000,28.4542,28.9028,27.2378,27.6765,359678.85961997,0
+TRS.US,D,20220506,000000,27.507,28.2959,27.3375,27.8161,256738.22977181,0
+TRS.US,D,20220509,000000,27.5968,28.4442,27.1581,27.6865,244049.06267602,0
+TRS.US,D,20220510,000000,27.8459,28.3494,26.9287,27.1182,156282.07284251,0
+TRS.US,D,20220511,000000,27.178,27.7463,26.7892,27.1082,176306.3026979,0
+TRS.US,D,20220512,000000,26.9587,27.5918,26.849,27.527,171141.76856019,0
+TRS.US,D,20220513,000000,27.6067,28.4641,27.4272,28.2448,160564.9551047,0
+TRS.US,D,20220516,000000,28.0653,28.5638,27.9507,28.195,141305.02414482,0
+TRS.US,D,20220517,000000,28.6935,28.9626,27.9607,28.6237,116641.84101949,0
+TRS.US,D,20220518,000000,28.3246,28.4641,27.2578,27.5469,280989.1729417,0
+TRS.US,D,20220519,000000,27.4622,27.537,26.8989,26.9487,182591.20673887,0
+TRS.US,D,20220520,000000,27.2777,27.3076,25.9816,26.7593,191437.81600177,0
+TRS.US,D,20220523,000000,27.1481,27.492,26.3954,27.188,105699.92940395,0
+TRS.US,D,20220524,000000,27.178,27.6067,26.5598,27.5568,135519.62253163,0
+TRS.US,D,20220525,000000,27.522,27.8061,27.0335,27.6965,190703.60761396,0
+TRS.US,D,20220526,000000,27.9855,28.514,27.9756,28.2846,178196.9895982,0
+TRS.US,D,20220527,000000,28.5638,29.2667,28.4192,28.6935,91325.693877131,0
+TRS.US,D,20220531,000000,28.4542,28.5738,27.9855,28.0952,403041.2872451,0
+TRS.US,D,20220601,000000,28.2448,28.9327,27.841,28.6735,136308.99685021,0
+TRS.US,D,20220602,000000,28.8529,29.5109,28.4542,28.9826,130724.19862165,0
+TRS.US,D,20220603,000000,28.7732,29.157,28.6635,28.9327,92482.172389617,0
+TRS.US,D,20220606,000000,29.2418,29.3614,28.9477,29.2218,92322.692698823,0
+TRS.US,D,20220607,000000,28.9626,29.9995,28.9626,29.6705,177905.11167353,0
+TRS.US,D,20220608,000000,30.0593,30.0593,28.6037,28.8031,126839.51407798,0
+TRS.US,D,20220609,000000,28.8928,29.192,28.7831,28.8729,91507.239940236,0
+TRS.US,D,20220610,000000,28.2548,28.5738,28.1052,28.2448,96935.567528764,0
+TRS.US,D,20220613,000000,27.7463,28.833,26.6596,26.8091,101927.58275569,0
+TRS.US,D,20220614,000000,26.7792,27.0783,26.1811,26.4103,103964.71012677,0
+TRS.US,D,20220615,000000,26.8091,26.8889,25.533,26.4602,130803.43695859,0
+TRS.US,D,20220616,000000,25.9617,26.3804,24.9846,25.533,181647.36781411,0
+TRS.US,D,20220617,000000,25.9517,26.9687,25.6426,25.7424,244079.15318371,0
+TRS.US,D,20220621,000000,25.9617,26.2508,25.533,26.2109,418370.39488285,0
+TRS.US,D,20220622,000000,25.9118,26.2309,25.5429,25.7622,216735.90883951,0
+TRS.US,D,20220623,000000,25.7523,26.4203,25.5429,26.3106,125353.04299776,0
+TRS.US,D,20220624,000000,26.3904,27.9207,26.3106,26.9287,348730.92990289,0
+TRS.US,D,20220627,000000,27.0983,27.2578,26.7394,26.9985,159388.41625376,0
+TRS.US,D,20220628,000000,27.178,27.3774,26.7394,26.9487,99576.511087632,0
+TRS.US,D,20220629,000000,26.839,27.4572,26.5,27.2578,162484.72949577,0
+TRS.US,D,20220630,000000,26.8889,27.8859,26.2409,27.6067,118794.31533674,0
+TRS.US,D,20220701,000000,27.2976,28.0155,25.5236,27.8659,131448.37684022,0
+TRS.US,D,20220705,000000,27.4074,28.4143,25.5828,26.8291,153328.18800359,0
+TRS.US,D,20220706,000000,26.7294,26.9985,26.0215,26.53,102211.43654496,0
+TRS.US,D,20220707,000000,26.6098,27.1681,26.6098,26.8989,71844.09617721,0
+TRS.US,D,20220708,000000,26.9287,27.0883,26.495,26.6894,72076.7961034,0
+TRS.US,D,20220711,000000,26.52,26.9865,26.1212,26.5598,85041.792853087,0
+TRS.US,D,20220712,000000,26.5698,27.0385,26.2508,26.5698,73501.080134388,0
+TRS.US,D,20220713,000000,26.2607,26.3904,26.1411,26.1711,59153.926064487,0
+TRS.US,D,20220714,000000,25.6227,25.9716,25.4333,25.862,103739.03131904,0
+TRS.US,D,20220715,000000,26.3605,26.6098,25.9766,26.3904,82095.932149557,0
+TRS.US,D,20220718,000000,26.4502,26.7493,25.9617,26.0913,63334.500600516,0
+TRS.US,D,20220719,000000,26.4203,27.1381,23.7783,26.8789,71240.279989424,0
+TRS.US,D,20220720,000000,26.7194,26.9687,26.5798,26.9687,80448.978361611,0
+TRS.US,D,20220721,000000,26.9985,27.3974,26.4402,27.3974,48374.503190522,0
+TRS.US,D,20220722,000000,27.3774,27.6566,27.1381,27.6366,109423.12822299,0
+TRS.US,D,20220725,000000,27.5968,28.0753,27.4372,27.6366,85472.087113153,0
+TRS.US,D,20220726,000000,27.5768,27.9955,27.537,27.7563,62480.933198846,0
+TRS.US,D,20220727,000000,27.7861,28.6985,27.3674,28.2448,84249.409483734,0
+TRS.US,D,20220728,000000,28.4641,29.7104,27.9257,28.8928,81517.191384853,0
+TRS.US,D,20220729,000000,28.6735,29.9198,28.4591,29.5109,133721.21318827,0
+TRS.US,D,20220801,000000,29.3315,29.9995,29.142,29.85,107211.47590726,0
+TRS.US,D,20220802,000000,29.6705,29.7203,28.7931,28.8131,61545.118409471,0
+TRS.US,D,20220803,000000,28.9029,29.3422,28.5934,28.9728,60473.330619188,0
+TRS.US,D,20220804,000000,28.9329,29.0177,28.234,28.6334,66347.88273648,0
+TRS.US,D,20220805,000000,28.3139,29.3422,28.254,28.4437,45466.929967649,0
+TRS.US,D,20220808,000000,28.4537,28.7132,28.1841,28.4337,76349.144951513,0
+TRS.US,D,20220809,000000,28.4636,29.2673,28.1142,28.4137,75032.003257695,0
+TRS.US,D,20220810,000000,28.7931,29.1226,28.4387,28.6633,51595.895765724,0
+TRS.US,D,20220811,000000,28.7432,29.0926,28.5235,28.9728,62936.335505193,0
+TRS.US,D,20220812,000000,29.2024,29.5569,28.9429,29.502,69241.587948221,0
+TRS.US,D,20220815,000000,29.4121,29.7915,29.1625,29.7016,56841.425081711,0
+TRS.US,D,20220816,000000,29.5519,30.1209,29.452,30.0111,95829.820847373,0
+TRS.US,D,20220817,000000,29.7016,30.2857,29.462,29.9313,87899.926710527,0
+TRS.US,D,20220818,000000,29.8314,30.2507,29.5918,30.2208,60427.255700621,0
+TRS.US,D,20220819,000000,29.9412,31.289,29.1825,29.9013,96645.146580276,0
+TRS.US,D,20220822,000000,29.502,29.5519,29.1076,29.4321,61276.636808117,0
+TRS.US,D,20220823,000000,29.5219,29.736,29.1126,29.502,76832.931596466,0
+TRS.US,D,20220824,000000,29.4121,29.6018,28.9941,29.2923,64551.962541032,0
+TRS.US,D,20220825,000000,29.4221,29.6072,29.1026,29.2124,47281.881107723,0
+TRS.US,D,20220826,000000,29.1226,30.1167,27.9844,28.0843,70544.706840735,0
+TRS.US,D,20220829,000000,27.9445,28.0942,27.605,27.7648,47430.122150069,0
+TRS.US,D,20220830,000000,27.9345,27.9844,27.2157,27.4453,42020.325733104,0
+TRS.US,D,20220831,000000,27.655,28.6983,27.0759,27.4753,115354.56840447,0
+TRS.US,D,20220901,000000,27.2157,27.4852,26.376,26.8363,47428.11889274,0
+TRS.US,D,20220902,000000,26.9461,27.3355,26.5518,26.7664,66675.415309772,0
+TRS.US,D,20220906,000000,26.8962,26.8962,26.2423,26.397,56385.684039363,0
+TRS.US,D,20220907,000000,26.407,27.046,26.3072,26.9261,78374.438111132,0
+TRS.US,D,20220908,000000,26.6366,26.7764,26.3371,26.5867,70954.372964516,0
+TRS.US,D,20220909,000000,26.8363,27.2656,26.7315,27.2656,75948.493485713,0
+TRS.US,D,20220912,000000,27.5052,27.8312,27.1957,27.5651,48195.366449747,0
+TRS.US,D,20220913,000000,27.3954,27.5352,26.4869,26.5967,79557.361563906,0
+TRS.US,D,20220914,000000,26.5567,26.8063,25.818,26.1374,88520.936482517,0
+TRS.US,D,20220915,000000,26.0775,26.2672,25.798,25.9178,95080.602606327,0
+TRS.US,D,20220916,000000,25.6782,26.2373,25.0492,26.1674,318875.49674423,0
+TRS.US,D,20220919,000000,25.9677,26.7864,25.9477,26.7065,83277.410423859,0
+TRS.US,D,20220920,000000,26.7165,26.7165,25.5347,26.4569,105689.85342071,0
+TRS.US,D,20220921,000000,26.5667,26.9062,26.2972,26.4569,172359.2589585,0
+TRS.US,D,20220922,000000,26.3571,26.387,25.8779,26.1274,99858.371335992,0
+TRS.US,D,20220923,000000,25.8379,25.8379,25.3387,25.6882,152716.31921899,0
+TRS.US,D,20220926,000000,25.4585,25.9477,24.8495,25.2289,177106.97882823,0
+TRS.US,D,20220927,000000,25.3587,27.3554,24.7796,24.8096,174887.36970769,0
+TRS.US,D,20220928,000000,25.0093,25.9078,24.7397,25.6882,177425.49674354,0
+TRS.US,D,20220929,000000,25.4286,25.4286,24.55,24.7796,196662.77687392,0
+TRS.US,D,20220930,000000,24.8795,25.7381,24.6798,25.0292,179813.3794797,0
+TRS.US,D,20221003,000000,25.4685,26.083,25.2089,25.9378,125359.83713416,0
+TRS.US,D,20221004,000000,26.2273,27.031,26.2273,26.9661,104059.20195491,0
+TRS.US,D,20221005,000000,26.6167,26.996,26.4569,26.996,69847.573290243,0
+TRS.US,D,20221006,000000,26.9561,27.1857,26.5068,26.5667,78357.410423835,0
+TRS.US,D,20221007,000000,26.3671,26.5418,25.5684,25.788,132619.64169446,0
+TRS.US,D,20221010,000000,25.9777,26.3969,25.6382,26.1774,94853.232899486,0
+TRS.US,D,20221011,000000,26.0076,26.7065,25.9078,26.407,70576.758957999,0
+TRS.US,D,20221012,000000,26.3271,26.3271,25.758,25.8878,83428.656352199,0
+TRS.US,D,20221013,000000,25.5085,26.9261,25.174,26.6766,105480.51302983,0
+TRS.US,D,20221014,000000,26.7964,27.1757,26.2872,26.5567,83471.726384772,0
+TRS.US,D,20221017,000000,26.8063,27.3654,26.8063,27.1857,93511.050489056,0
+TRS.US,D,20221018,000000,27.5751,27.9844,27.5751,27.7748,92251.001629115,0
+TRS.US,D,20221019,000000,27.5252,27.7548,27.3255,27.7348,106693.48534254,0
+TRS.US,D,20221020,000000,27.6649,28.1242,26.9261,27.1658,95441.188925547,0
+TRS.US,D,20221021,000000,27.3654,28.2,27.1408,28.1042,102709.00651516,0
+TRS.US,D,20221024,000000,28.1242,28.6533,27.8347,28.1741,90594.307818032,0
+TRS.US,D,20221025,000000,27.9744,28.7033,26.5867,28.4636,82117.524430368,0
+TRS.US,D,20221026,000000,28.7632,29.2224,28.1342,28.5535,89325.24430011,0
+TRS.US,D,20221027,000000,26.5767,27.6949,22.0141,22.4934,437392.20684252,0
+TRS.US,D,20221028,000000,21.3752,24.0359,21.3752,23.3719,274752.75244434,0
+TRS.US,D,20221031,000000,23.0724,23.5816,22.5932,22.8128,272797.57329123,0
+TRS.US,D,20221101,000000,24.0408,24.8994,23.2821,24.56,182892.38599438,0
+TRS.US,D,20221102,000000,24.54,24.54,23.62,23.69,181124,0
+TRS.US,D,20221103,000000,23.52,24.32,23.35,23.91,117578,0
+TRS.US,D,20221104,000000,24.12,24.85,24.05,24.85,147615,0
+TRS.US,D,20221107,000000,25.03,25.62,24.88,25.4,88466,0
+TRS.US,D,20221108,000000,25.42,25.9,24.97,25.2,90003,0
+TRS.US,D,20221109,000000,25.14,25.7,25.03,25.53,92531,0
+TRS.US,D,20221110,000000,26.24,26.85,26.12,26.58,117784,0
+TRS.US,D,20221111,000000,26.51,26.915,25.56,26.53,67689,0
+TRS.US,D,20221114,000000,26.51,26.84,26.16,26.4,74414,0
+TRS.US,D,20221115,000000,26.82,27.2803,25.63,26.5,101735,0
+TRS.US,D,20221116,000000,26.58,26.58,26.08,26.27,72381,0
+TRS.US,D,20221117,000000,26.07,26.52,25.85,26.49,90314,0
+TRS.US,D,20221118,000000,27,27.24,26.31,26.55,86912,0
+TRS.US,D,20221121,000000,26.56,26.96,26.15,26.92,104823,0
+TRS.US,D,20221122,000000,27.03,27.37,26.4475,27.24,82546,0
+TRS.US,D,20221123,000000,27.27,27.51,26.94,27.09,120897,0
+TRS.US,D,20221125,000000,27.18,27.5079,26.59,27.2,27780,0
+TRS.US,D,20221128,000000,27.1,27.31,26.11,26.53,74647,0
+TRS.US,D,20221129,000000,26.37,26.99,26.37,26.91,57866,0
+TRS.US,D,20221130,000000,26.69,27.64,26.13,27.35,186453,0
+TRS.US,D,20221201,000000,27.38,27.97,27,27.45,104568,0
+TRS.US,D,20221202,000000,27.08,28.06,27.08,28.01,148394,0
+TRS.US,D,20221205,000000,27.89,28.16,27.11,28,151864,0
+TRS.US,D,20221206,000000,28.01,28.36,27.77,28.31,83945,0
+TRS.US,D,20221207,000000,28.24,28.62,27.92,28.08,78527,0
+TRS.US,D,20221208,000000,28.14,28.29,27.51,27.75,95427,0
+TRS.US,D,20221209,000000,27.71,27.82,27.31,27.4,111212,0
+TRS.US,D,20221212,000000,27.59,27.88,26.5353,27.6,104134,0
+TRS.US,D,20221213,000000,28.13,28.625,27.53,27.7,211329,0
+TRS.US,D,20221214,000000,27.62,27.93,26.97,27.39,122641,0
+TRS.US,D,20221215,000000,27.15,27.59,26.6,26.68,119662,0
+TRS.US,D,20221216,000000,26.57,27.9472,26.44,27.08,249521,0
+TRS.US,D,20221219,000000,27.14,27.89,26.43,26.72,124313,0
+TRS.US,D,20221220,000000,26.69,27.75,26.35,27.13,125555,0
+TRS.US,D,20221221,000000,27.25,27.68,27,27.42,189276,0
+TRS.US,D,20221222,000000,27.4,27.89,26.84,27.22,162011,0
+TRS.US,D,20221223,000000,27.26,27.87,27.025,27.75,70911,0
+TRS.US,D,20221227,000000,27.74,28.9657,27.21,27.9,60875,0
+TRS.US,D,20221228,000000,27.91,28.74,27.37,27.46,74450,0
+TRS.US,D,20221229,000000,27.7,28.27,27.31,27.81,112447,0
+TRS.US,D,20221230,000000,27.76,28.06,27.69,27.74,80325,0
+TRS.US,D,20230103,000000,27.91,28.26,27.58,28,174260,0
+TRS.US,D,20230104,000000,28.23,28.91,27.91,28.06,102376,0
+TRS.US,D,20230105,000000,28.02,28.47,27.1145,28.2,140931,0
+TRS.US,D,20230106,000000,28.63,28.98,28.14,28.6,92753,0
+TRS.US,D,20230109,000000,28.62,28.915,28.34,28.55,104102,0
+TRS.US,D,20230110,000000,28.38,29.15,28.32,29.08,61451,0
+TRS.US,D,20230111,000000,29.06,29.67,28.91,29.26,295708,0
+TRS.US,D,20230112,000000,29.52,29.92,29.35,29.92,132511,0
+TRS.US,D,20230113,000000,29.8,30.45,29.4,30.33,109248,0
+TRS.US,D,20230117,000000,30.35,30.7114,30.07,30.12,65807,0
+TRS.US,D,20230118,000000,30.08,30.715,29.39,29.58,103637,0
+TRS.US,D,20230119,000000,29.58,29.78,28.985,29.55,94248,0
+TRS.US,D,20230120,000000,29.85,29.93,29.43,29.68,104004,0
+TRS.US,D,20230123,000000,29.58,30.005,29.46,29.61,114809,0
+TRS.US,D,20230124,000000,29.61,29.67,29.18,29.24,135523,0
+TRS.US,D,20230125,000000,29.09,29.61,28.89,29.44,124185,0
+TRS.US,D,20230126,000000,29.68,30.05,28.93,29.74,76680,0
+TRS.US,D,20230127,000000,29.65,29.99,29.54,29.73,66014,0
+TRS.US,D,20230130,000000,29.7,30.25,29.7,30.13,66747,0
+TRS.US,D,20230131,000000,30.24,30.91,30.16,30.79,139640,0
+TRS.US,D,20230201,000000,30.49,31.55,30.49,31.3,110181,0
+TRS.US,D,20230202,000000,31.48,31.885,31.345,31.51,101192,0
+TRS.US,D,20230203,000000,31.3,31.74,29.7686,31.32,87498,0
+TRS.US,D,20230206,000000,31.16,31.33,30.79,30.91,142152,0
+TRS.US,D,20230207,000000,30.73,31.23,30.49,30.94,107232,0
+TRS.US,D,20230208,000000,30.92,31.16,30.51,30.63,65348,0
+TRS.US,D,20230209,000000,30.7,31.05,30.01,30.13,65678,0
+TRS.US,D,20230210,000000,30,30.42,29.86,30.11,96027,0
+TRS.US,D,20230213,000000,30,30.55,30,30.51,57988,0
+TRS.US,D,20230214,000000,30.36,30.805,30.325,30.56,134960,0
+TRS.US,D,20230215,000000,30.45,31.235,30.28,31.11,188850,0
+TRS.US,D,20230216,000000,30.73,31.24,30.56,31.02,156887,0
+TRS.US,D,20230217,000000,31.13,31.32,30.845,31.11,133468,0
+TRS.US,D,20230221,000000,30.85,31.06,30.31,30.36,133555,0
+TRS.US,D,20230222,000000,30.4,30.6,30.11,30.3,115651,0
+TRS.US,D,20230223,000000,29.49,30.165,28.81,29.53,206244,0
+TRS.US,D,20230224,000000,28.86,29.46,28.42,29.4,204656,0
+TRS.US,D,20230227,000000,29.55,30.11,29.55,29.65,124174,0
+TRS.US,D,20230228,000000,29.57,30.225,29.57,29.99,194236,0
+TRS.US,D,20230301,000000,29.8,30.33,29.8,30.3,102548,0
+TRS.US,D,20230302,000000,30.04,30.31,29.86,30.05,71634,0
+TRS.US,D,20230303,000000,30.12,30.31,29.825,30.26,98596,0
+TRS.US,D,20230306,000000,30.24,30.29,29.45,29.56,117277,0
+TRS.US,D,20230307,000000,29.48,29.73,29.24,29.46,128531,0
+TRS.US,D,20230308,000000,29.56,29.73,29.415,29.69,75927,0
+TRS.US,D,20230309,000000,29.85,29.85,29.26,29.38,105187,0
+TRS.US,D,20230310,000000,29.18,29.37,28.595,29.02,179644,0
+TRS.US,D,20230313,000000,28.58,29.08,28.35,28.54,199424,0
+TRS.US,D,20230314,000000,29.2,29.37,29,29.36,221111,0
+TRS.US,D,20230315,000000,28.6,29.3,27.225,27.61,231280,0
+TRS.US,D,20230316,000000,27.23,28.15,26.42,27.82,117356,0
+TRS.US,D,20230317,000000,27.53,27.56,26.81,26.85,219382,0
+TRS.US,D,20230320,000000,27.17,28.4875,26.87,26.88,113886,0
+TRS.US,D,20230321,000000,27.18,27.885,27.18,27.54,130681,0
+TRS.US,D,20230322,000000,27.57,27.65,26.9,26.91,98297,0
+TRS.US,D,20230323,000000,26.92,27.28,26.56,26.69,70989,0
+TRS.US,D,20230324,000000,26.49,27.22,26.15,27.04,113005,0
+TRS.US,D,20230327,000000,27.25,27.44,27.05,27.19,82768,0
+TRS.US,D,20230328,000000,27.07,27.6,27.07,27.31,95022,0
+TRS.US,D,20230329,000000,27.59,27.6,27.11,27.36,143147,0
+TRS.US,D,20230330,000000,27.52,27.56,27.3,27.43,73016,0
+TRS.US,D,20230331,000000,27.57,28,27.44,27.86,228980,0
+TRS.US,D,20230403,000000,27.76,28.26,27.57,27.96,140063,0
+TRS.US,D,20230404,000000,28.14,28.16,26.96,27.09,75624,0
+TRS.US,D,20230405,000000,26.87,27.13,26.77,27.02,62387,0
+TRS.US,D,20230406,000000,27.11,27.16,26.71,26.88,66709,0
+TRS.US,D,20230410,000000,26.7,27.16,26.65,26.91,96787,0
+TRS.US,D,20230411,000000,26.93,27.325,26.53,27.1,77577,0
+TRS.US,D,20230412,000000,27.28,27.34,26.88,26.99,69186,0
+TRS.US,D,20230413,000000,27,27.3,26.57,27.11,57338,0
+TRS.US,D,20230414,000000,27.22,27.47,26.89,27.06,77700,0
+TRS.US,D,20230417,000000,27.11,27.32,27.02,27.28,39416,0
+TRS.US,D,20230418,000000,27.32,27.46,27.0989,27.34,79651,0
+TRS.US,D,20230419,000000,27.24,27.4,27.03,27.21,47492,0
+TRS.US,D,20230420,000000,27.02,27.39,26.77,27.13,113282,0
+TRS.US,D,20230421,000000,27.1,27.31,26.65,26.96,93800,0
+TRS.US,D,20230424,000000,26.91,27.2862,26.74,26.75,52569,0
+TRS.US,D,20230425,000000,26.54,27.11,26.08,26.15,62367,0
+TRS.US,D,20230426,000000,25.97,26.18,25.17,25.3,98309,0
+TRS.US,D,20230427,000000,25.52,25.585,25.09,25.28,90654,0
+TRS.US,D,20230428,000000,25.28,25.64,25.24,25.41,99092,0
+TRS.US,D,20230501,000000,25.45,26.255,25.45,26.08,111534,0
+TRS.US,D,20230502,000000,25.92,26.02,25.0887,25.73,125703,0
+TRS.US,D,20230503,000000,25.68,26.22,25.62,25.67,105843,0
+TRS.US,D,20230504,000000,25.61,25.61,25,25.05,81126,0
+TRS.US,D,20230505,000000,25.4,25.596,25.01,25.35,104360,0
+TRS.US,D,20230508,000000,25.59,25.66,25.23,25.48,62842,0
+TRS.US,D,20230509,000000,25.36,25.43,25.02,25.22,44339,0
+TRS.US,D,20230510,000000,25.57,25.685,24.88,25.18,65368,0
+TRS.US,D,20230511,000000,24.91,25.6,24.7587,25.58,124449,0
+TRS.US,D,20230512,000000,25.49,25.69,25.13,25.38,64604,0
+TRS.US,D,20230515,000000,25.55,25.79,25.41,25.62,60781,0
+TRS.US,D,20230516,000000,25.44,25.44,25.05,25.33,116328,0
+TRS.US,D,20230517,000000,25.6,26.35,24.9201,25.43,143290,0
+TRS.US,D,20230518,000000,25.41,25.66,25.23,25.59,81480,0
+TRS.US,D,20230519,000000,26.03,26.24,25.41,25.42,88933,0
+TRS.US,D,20230522,000000,25.71,26.42,25.53,26.25,90895,0
+TRS.US,D,20230523,000000,26.3,26.7,26.03,26.23,117770,0
+TRS.US,D,20230524,000000,26.16,26.2,25.87,26.03,99186,0
+TRS.US,D,20230525,000000,25.86,26.08,25.28,25.49,95844,0
+TRS.US,D,20230526,000000,25.5,25.8,25.43,25.62,64216,0
+TRS.US,D,20230530,000000,25.62,25.86,25.44,25.75,41999,0
+TRS.US,D,20230531,000000,25.62,25.795,25.07,25.31,185557,0
+TRS.US,D,20230601,000000,25.28,25.6,25.16,25.52,67159,0
+TRS.US,D,20230602,000000,25.9,26.75,25.5,26.71,124373,0
+TRS.US,D,20230605,000000,26.53,26.79,26.04,26.6,74915,0
+TRS.US,D,20230606,000000,26.49,27.635,26.49,27.53,101083,0
+TRS.US,D,20230607,000000,27.58,29.07,27.58,28.77,163866,0
+TRS.US,D,20230608,000000,28.63,28.79,27.89,28.2,150690,0
+TRS.US,D,20230609,000000,28.08,28.14,27.58,27.7,87679,0
+TRS.US,D,20230612,000000,27.63,27.74,27.01,27.5,89984,0
+TRS.US,D,20230613,000000,27.63,28.094,27.6,27.62,78333,0
+TRS.US,D,20230614,000000,27.72,27.88,27.19,27.32,99907,0
+TRS.US,D,20230615,000000,27.27,27.5,27.135,27.34,99058,0
+TRS.US,D,20230616,000000,27.23,27.5021,26.8,26.98,242454,0
+TRS.US,D,20230620,000000,26.9,26.9,26.38,26.42,150985,0
+TRS.US,D,20230621,000000,26.28,26.56,25.91,25.97,144783,0
+TRS.US,D,20230622,000000,25.96,26.24,25.47,26.13,170344,0
+TRS.US,D,20230623,000000,25.79,26.665,25.48,25.73,316295,0
+TRS.US,D,20230626,000000,25.94,26.18,25.575,26.12,93400,0
+TRS.US,D,20230627,000000,26.06,26.69,25.93,26.6,97665,0
+TRS.US,D,20230628,000000,26.63,27.01,26.44,26.73,100728,0
+TRS.US,D,20230629,000000,26.87,27.53,26.87,27.46,94268,0
+TRS.US,D,20230630,000000,27.78,27.78,27.43,27.49,74863,0
+TRS.US,D,20230703,000000,27.31,27.96,27.28,27.86,39227,0
+TRS.US,D,20230705,000000,27.75,27.84,27.44,27.53,79674,0
+TRS.US,D,20230706,000000,27.19,27.51,26.95,27.25,94663,0
+TRS.US,D,20230707,000000,27.34,27.84,27.34,27.49,93723,0
+TRS.US,D,20230710,000000,27.36,27.875,27.25,27.33,81529,0
+TRS.US,D,20230711,000000,27.44,27.56,26.77,26.92,100205,0
+TRS.US,D,20230712,000000,27.32,27.98,27.2,27.64,287816,0
+TRS.US,D,20230713,000000,27.63,27.85,27.3,27.46,83936,0
+TRS.US,D,20230714,000000,27.42,27.56,26.9,27.56,73063,0
+TRS.US,D,20230717,000000,27.48,27.915,27.48,27.54,73977,0
+TRS.US,D,20230718,000000,27.5,27.92,27.48,27.7,61897,0
+TRS.US,D,20230719,000000,27.61,27.82,27.44,27.79,102447,0
+TRS.US,D,20230720,000000,27.9,27.955,27.65,27.86,50659,0
+TRS.US,D,20230721,000000,27.92,27.97,27.66,27.68,77242,0
+TRS.US,D,20230724,000000,27.59,28.15,27.46,27.97,85459,0
+TRS.US,D,20230725,000000,27.83,28.93,27.8,28.44,323746,0
+TRS.US,D,20230726,000000,28.36,28.59,27.55,27.89,196480,0
+TRS.US,D,20230727,000000,27.38,27.925,26.57,27.25,249355,0
+TRS.US,D,20230728,000000,27.48,28.26,27.31,27.32,241976,0
+TRS.US,D,20230731,000000,27.28,27.41,25.71,25.76,196475,0
+TRS.US,D,20230801,000000,25.62,26.86,25.26,25.86,196066,0
+TRS.US,D,20230802,000000,25.9,26.47,25.9,26.37,187914,0
+TRS.US,D,20230803,000000,26.36,26.36,25.645,25.83,101254,0
+TRS.US,D,20230804,000000,25.9,26.24,25.56,25.69,152649,0
+TRS.US,D,20230807,000000,25.87,25.875,25.25,25.54,123549,0
+TRS.US,D,20230808,000000,25.27,25.58,25.04,25.5,82644,0
+TRS.US,D,20230809,000000,25.42,25.75,25.31,25.65,96562,0
+TRS.US,D,20230810,000000,25.66,25.87,25.62,25.83,80110,0
+TRS.US,D,20230811,000000,25.72,26.44,25.72,26.34,94767,0
+TRS.US,D,20230814,000000,26.3,26.3,25.945,26.18,51176,0
+TRS.US,D,20230815,000000,26.11,26.2819,25.98,26,55214,0
+TRS.US,D,20230816,000000,25.93,26.31,25.66,25.68,76226,0
+TRS.US,D,20230817,000000,25.7,25.99,25.67,25.71,75080,0
+TRS.US,D,20230818,000000,25.55,25.86,25.43,25.56,91961,0
+TRS.US,D,20230821,000000,25.55,25.5565,25.32,25.44,49925,0
+TRS.US,D,20230822,000000,25.4,25.58,25.34,25.54,83115,0
+TRS.US,D,20230823,000000,25.48,25.96,25.36,25.76,49763,0
+TRS.US,D,20230824,000000,25.68,25.945,25.59,25.73,41594,0
+TRS.US,D,20230825,000000,25.75,25.76,25.45,25.68,44995,0
+TRS.US,D,20230828,000000,25.8,26.02,25.685,25.88,58392,0
+TRS.US,D,20230829,000000,25.82,26.13,25.82,26.13,43277,0
+TRS.US,D,20230830,000000,25.99,26.23,25.98,26.12,88784,0
+TRS.US,D,20230831,000000,26.11,26.81,26.11,26.2,185008,0
+TRS.US,D,20230901,000000,26.33,26.89,26.33,26.47,112677,0
+TRS.US,D,20230905,000000,26.3,26.3,25.12,25.2,100046,0
+TRS.US,D,20230906,000000,25.26,25.51,24.69,24.82,63490,0
+TRS.US,D,20230907,000000,24.83,25.36,24.31,24.38,122297,0
+TRS.US,D,20230908,000000,24.33,24.54,24.12,24.3,89437,0
+TRS.US,D,20230911,000000,24.37,24.46,24.08,24.19,69033,0
+TRS.US,D,20230912,000000,24.21,24.515,24.09,24.21,68788,0
+TRS.US,D,20230913,000000,24.2,24.27,23.95,24.16,82789,0
+TRS.US,D,20230914,000000,24.4,24.83,24.4,24.83,65640,0
+TRS.US,D,20230915,000000,24.87,25.03,24.775,24.89,216063,0
+TRS.US,D,20230918,000000,24.96,25.22,24.8,24.86,74173,0
+TRS.US,D,20230919,000000,24.91,24.91,24.465,24.58,70197,0
+TRS.US,D,20230920,000000,24.72,24.815,24.33,24.39,110482,0
+TRS.US,D,20230921,000000,24.28,24.61,24.22,24.5,60283,0
+TRS.US,D,20230922,000000,24.49,24.72,24.12,24.15,80628,0
+TRS.US,D,20230925,000000,24.14,24.71,23.87,24.52,88846,0
+TRS.US,D,20230926,000000,24.36,24.48,24.01,24.2,63546,0
+TRS.US,D,20230927,000000,24.25,24.88,24.25,24.69,116720,0
+TRS.US,D,20230928,000000,24.62,24.95,24.62,24.78,65092,0
+TRS.US,D,20230929,000000,24.85,24.94,24.59,24.76,92776,0
+TRS.US,D,20231002,000000,24.61,24.84,24.48,24.65,130949,0
+TRS.US,D,20231003,000000,24.46,24.91,23.93,24.21,94596,0
+TRS.US,D,20231004,000000,24.26,24.29,23.78,24.1,64836,0
+TRS.US,D,20231005,000000,24.16,24.16,23.74,24.04,108913,0
+TRS.US,D,20231006,000000,24.04,24.37,23.72,24.05,158667,0
+TRS.US,D,20231009,000000,23.85,24.305,23.74,24.23,46733,0
+TRS.US,D,20231010,000000,24.31,24.4,24.15,24.19,70286,0
+TRS.US,D,20231011,000000,24.19,24.42,23.96,24.39,58960,0
+TRS.US,D,20231012,000000,24.46,24.46,24.03,24.4,69274,0
+TRS.US,D,20231013,000000,24.46,24.46,24.07,24.11,100963,0
+TRS.US,D,20231016,000000,24.33,24.64,24,24.1,65433,0
+TRS.US,D,20231017,000000,24.05,24.69,24,24.59,109992,0
+TRS.US,D,20231018,000000,24.38,24.465,24.145,24.34,130153,0
+TRS.US,D,20231019,000000,24.24,24.47,23.96,24,88452,0
+TRS.US,D,20231020,000000,24.05,24.05,23.46,23.47,168160,0
+TRS.US,D,20231023,000000,23.45,23.67,22.59,23.07,380067,0
+TRS.US,D,20231024,000000,23.16,23.4,23.02,23.08,128043,0
+TRS.US,D,20231025,000000,22.88,23.1,22.65,22.88,99966,0
+TRS.US,D,20231026,000000,23.08,23.91,22.6156,23.22,115631,0
+TRS.US,D,20231027,000000,23.35,24.945,23.17,23.71,148693,0
+TRS.US,D,20231030,000000,24.02,24.3,23.75,24.17,123454,0
+TRS.US,D,20231031,000000,24.14,24.6,23.56,24.21,215243,0
+TRS.US,D,20231101,000000,24.17,24.17,23.51,23.84,187398,0
+TRS.US,D,20231102,000000,24.06,24.415,24.06,24.1,146220,0
+TRS.US,D,20231103,000000,24.49,24.8,24.44,24.61,208167,0
+TRS.US,D,20231106,000000,24.63,24.86,24.4,24.6,109678,0
+TRS.US,D,20231107,000000,24.49,24.49,23.7546,24.26,156029,0
+TRS.US,D,20231108,000000,24.37,24.755,23.8,23.88,110386,0
+TRS.US,D,20231109,000000,24.11,24.11,23.175,23.28,159342,0
+TRS.US,D,20231110,000000,23.12,23.815,23.12,23.7,177699,0
+TRS.US,D,20231113,000000,23.77,23.93,23.3,23.55,84126,0
+TRS.US,D,20231114,000000,24.21,24.91,24.03,24.9,159237,0
+TRS.US,D,20231115,000000,24.9,25.005,24.558,24.66,181908,0
+TRS.US,D,20231116,000000,24.64,24.72,24.23,24.3,202810,0
+TRS.US,D,20231117,000000,24.54,24.825,24.22,24.67,226651,0
+TRS.US,D,20231120,000000,24.67,24.6875,24.27,24.33,117669,0
+TRS.US,D,20231121,000000,24.31,24.8766,23.91,24.04,175856,0
+TRS.US,D,20231122,000000,24.26,24.585,24.195,24.26,103185,0
+TRS.US,D,20231124,000000,24.27,24.68,24.26,24.55,124899,0
+TRS.US,D,20231127,000000,24.39,24.54,24.22,24.33,125964,0
+TRS.US,D,20231128,000000,24.4,24.83,24.24,24.4,150225,0
+TRS.US,D,20231129,000000,24.55,24.8,24.39,24.69,144068,0
+TRS.US,D,20231130,000000,24.89,25.815,24.79,25.63,279315,0
+TRS.US,D,20231201,000000,25.49,26.37,25.4,26,180568,0
+TRS.US,D,20231204,000000,25.89,26.23,25.69,25.9,190597,0
+TRS.US,D,20231205,000000,25.82,25.89,25.4,25.42,150074,0
+TRS.US,D,20231206,000000,25.63,25.85,25.14,25.21,183918,0
+TRS.US,D,20231207,000000,25.36,25.405,24.97,25.11,202246,0
+TRS.US,D,20231208,000000,25.19,25.7,25.16,25.64,186429,0
+TRS.US,D,20231211,000000,25.57,26.24,25.4,25.93,458561,0
+TRS.US,D,20231212,000000,26.05,26.27,25.8,26.06,189052,0
+TRS.US,D,20231213,000000,26.18,26.9,25.98,26.87,184977,0
+TRS.US,D,20231214,000000,27.3,27.72,26.79,26.9,220838,0
+TRS.US,D,20231215,000000,26.69,26.93,26.3025,26.32,453833,0
+TRS.US,D,20231218,000000,26.52,26.57,26.11,26.19,270921,0
+TRS.US,D,20231219,000000,26.37,26.93,26.08,26.28,262782,0
+TRS.US,D,20231220,000000,26.24,26.92,25.82,25.86,303278,0
+TRS.US,D,20231221,000000,26.07,26.315,25.72,25.93,184192,0
+TRS.US,D,20231222,000000,26.14,26.66,25.98,26.1,174683,0
+TRS.US,D,20231226,000000,26.27,26.46,26.09,26.38,103798,0
+TRS.US,D,20231227,000000,26.46,27.12,26.15,26.26,142183,0
+TRS.US,D,20231228,000000,26.21,26.21,25.135,25.6,237933,0
+TRS.US,D,20231229,000000,25.52,26.28,24.86,25.33,1341329,0
+TRS.US,D,20240102,000000,25.34,25.99,25.25,25.71,243025,0
+TRS.US,D,20240103,000000,25.63,25.63,24.84,24.95,237500,0
+TRS.US,D,20240104,000000,25.09,25.435,24.87,24.91,206653,0
+TRS.US,D,20240105,000000,24.74,26.19,24.69,24.96,206388,0
+TRS.US,D,20240108,000000,24.86,24.99,24.59,24.96,154366,0
+TRS.US,D,20240109,000000,24.69,25.15,24.2,24.55,150704,0
+TRS.US,D,20240110,000000,24.48,24.8,24.44,24.57,133857,0
+TRS.US,D,20240111,000000,24.55,24.645,24.08,24.4,178278,0
+TRS.US,D,20240112,000000,24.7,24.85,24.21,24.32,152456,0
+TRS.US,D,20240116,000000,24.21,24.38,23.98,23.99,112341,0
+TRS.US,D,20240117,000000,23.68,24.27,23.68,24.25,193791,0
+TRS.US,D,20240118,000000,24.32,24.54,24.06,24.54,118631,0
+TRS.US,D,20240119,000000,24.75,24.9,24.375,24.87,132705,0
+TRS.US,D,20240122,000000,24.99,25.23,24.91,25.12,117414,0
+TRS.US,D,20240123,000000,25.4,25.5,24.96,24.96,170776,0
+TRS.US,D,20240124,000000,25.25,25.56,24.66,24.71,165561,0
+TRS.US,D,20240125,000000,25.06,25.08,24.59,24.79,239037,0
+TRS.US,D,20240126,000000,24.98,25.19,24.8075,25.19,268169,0
+TRS.US,D,20240129,000000,25.08,25.39,25,25.29,222478,0
+TRS.US,D,20240130,000000,25.17,25.49,25.11,25.42,205739,0
+TRS.US,D,20240131,000000,25.31,25.41,24.65,24.68,199401,0
+TRS.US,D,20240201,000000,24.78,24.935,24.33,24.64,255199,0
+TRS.US,D,20240202,000000,24.36,24.99,24.245,24.9,157803,0
+TRS.US,D,20240205,000000,24.99,24.99,24.255,24.45,165526,0
+TRS.US,D,20240206,000000,24.35,24.57,24.285,24.4,115162,0
+TRS.US,D,20240207,000000,24.47,24.47,24.05,24.12,310080,0
+TRS.US,D,20240208,000000,24.19,24.47,24.07,24.4,286385,0
+TRS.US,D,20240209,000000,24.46,25.04,24.16,25,221335,0
+TRS.US,D,20240212,000000,24.93,25.51,24.85,25.35,228985,0
+TRS.US,D,20240213,000000,24.81,24.96,24.08,24.21,317954,0
+TRS.US,D,20240214,000000,24.47,24.76,24.17,24.74,262833,0
+TRS.US,D,20240215,000000,24.97,25.645,24.84,25.37,296165,0
+TRS.US,D,20240216,000000,25.27,25.39,24.93,25.22,306838,0
+TRS.US,D,20240220,000000,24.97,25.38,24.9527,25.28,247543,0
+TRS.US,D,20240221,000000,25.25,25.71,25.225,25.63,260092,0
+TRS.US,D,20240222,000000,25.47,25.75,25.39,25.64,313720,0
+TRS.US,D,20240223,000000,25.64,25.96,25.51,25.84,300509,0
+TRS.US,D,20240226,000000,25.7,25.975,25.45,25.66,241919,0
+TRS.US,D,20240227,000000,25.76,25.84,25.61,25.72,249908,0
+TRS.US,D,20240228,000000,25.53,25.915,25.46,25.67,298656,0
+TRS.US,D,20240229,000000,25.4,25.53,22.73,23.5,688962,0
+TRS.US,D,20240301,000000,23.81,24.16,23.34,23.48,544993,0
+TRS.US,D,20240304,000000,23.92,24.1639,23.41,23.44,343992,0
+TRS.US,D,20240305,000000,23.29,24.3625,23.29,24.13,250855,0
+TRS.US,D,20240306,000000,24.15,24.805,24.03,24.71,253446,0
+TRS.US,D,20240307,000000,24.75,24.91,24.35,24.62,286536,0
+TRS.US,D,20240308,000000,24.87,25,24.59,24.75,227637,0
+TRS.US,D,20240311,000000,24.71,24.77,24.26,24.71,202142,0
+TRS.US,D,20240312,000000,24.53,24.94,24.47,24.77,257782,0
+TRS.US,D,20240313,000000,24.76,25.21,24.51,24.86,188562,0
+TRS.US,D,20240314,000000,24.71,24.73,24.45,24.58,252736,0
+TRS.US,D,20240315,000000,24.43,24.955,24.43,24.92,256846,0
+TRS.US,D,20240318,000000,24.81,25.03,24.73,24.89,215513,0
+TRS.US,D,20240319,000000,24.89,25.435,24.89,25.37,165316,0
+TRS.US,D,20240320,000000,25.25,25.83,25.18,25.75,189180,0
+TRS.US,D,20240321,000000,25.76,26.05,25.76,25.95,267665,0
+TRS.US,D,20240322,000000,26.04,26.33,25.6351,25.73,213672,0
+TRS.US,D,20240325,000000,25.83,26.28,25.59,25.98,172725,0
+TRS.US,D,20240326,000000,26.11,26.249,25.86,26,215790,0
+TRS.US,D,20240327,000000,26.16,26.63,25.97,26.48,212987,0
+TRS.US,D,20240328,000000,26.44,26.94,26.44,26.73,168505,0
+TRS.US,D,20240401,000000,26.81,26.81,26.41,26.56,161179,0
+TRS.US,D,20240402,000000,26.29,26.5,26.18,26.45,127718,0
+TRS.US,D,20240403,000000,26.27,26.68,26.27,26.53,164823,0
+TRS.US,D,20240404,000000,26.7,27.04,26.36,26.38,250580,0
+TRS.US,D,20240405,000000,26.31,26.555,26.23,26.42,203295,0
+TRS.US,D,20240408,000000,26.48,26.73,25.91,26.09,158485,0
+TRS.US,D,20240409,000000,26.18,26.32,26.01,26.23,106787,0
+TRS.US,D,20240410,000000,25.69,25.895,25.61,25.73,186022,0
+TRS.US,D,20240411,000000,25.83,26.365,25.38,25.82,133173,0
+TRS.US,D,20240412,000000,25.68,25.87,25.22,25.35,164191,0
+TRS.US,D,20240415,000000,25.53,25.53,25.27,25.38,113625,0
+TRS.US,D,20240416,000000,25.18,25.31,25.045,25.21,241503,0
+TRS.US,D,20240417,000000,25.42,25.56,25.03,25.04,221183,0
+TRS.US,D,20240418,000000,25.19,25.555,25.145,25.48,340206,0
+TRS.US,D,20240419,000000,25.38,26.11,25.38,26.05,404025,0
+TRS.US,D,20240422,000000,26.04,26.52,25.81,25.88,481410,0
+TRS.US,D,20240423,000000,25.77,26.28,25.77,26.25,342759,0
+TRS.US,D,20240424,000000,26.08,26.4,26.06,26.28,501400,0
+TRS.US,D,20240425,000000,26.08,26.1,25.63,25.93,477617,0
+TRS.US,D,20240426,000000,26.1,26.91,26.07,26.48,400668,0
+TRS.US,D,20240429,000000,26.62,26.89,26.62,26.75,167357,0
+TRS.US,D,20240430,000000,27.02,27.02,25.96,25.99,480013,0
+TRS.US,D,20240501,000000,26.19,26.62,25.73,25.79,386840,0
+TRS.US,D,20240502,000000,26,26.44,25.895,26.22,215709,0
+TRS.US,D,20240503,000000,26.5,26.5,26.04,26.21,220374,0
+TRS.US,D,20240506,000000,26.56,26.69,25.935,26.06,184878,0
+TRS.US,D,20240507,000000,25.97,26.345,25.87,26.25,244891,0
+TRS.US,D,20240508,000000,26.05,26.6,25.96,26.45,166050,0
+TRS.US,D,20240509,000000,26.81,27.04,26.67,26.89,198163,0
+TRS.US,D,20240510,000000,26.86,26.86,26.55,26.8,177419,0
+TRS.US,D,20240513,000000,26.95,27.55,26.62,27.23,295847,0
+TRS.US,D,20240514,000000,27.54,27.68,27.07,27.08,195523,0
+TRS.US,D,20240515,000000,27.2,27.59,27.18,27.53,221472,0
+TRS.US,D,20240516,000000,27.65,27.82,27.33,27.8,201017,0
+TRS.US,D,20240517,000000,27.77,27.89,27.51,27.66,197354,0
+TRS.US,D,20240520,000000,27.58,27.73,27.35,27.36,184943,0
+TRS.US,D,20240521,000000,27.25,27.47,27.0235,27.41,107297,0
+TRS.US,D,20240522,000000,27.27,27.56,27.13,27.34,192076,0
+TRS.US,D,20240523,000000,27.34,27.34,26.66,26.84,160081,0
+TRS.US,D,20240524,000000,27.01,27.17,26.64,27.1,148050,0
+TRS.US,D,20240528,000000,27.27,27.355,26.65,26.72,159502,0
+TRS.US,D,20240529,000000,26.46,26.61,26.34,26.44,103134,0
+TRS.US,D,20240530,000000,26.62,26.715,26.41,26.7,175782,0
+TRS.US,D,20240531,000000,26.76,26.8999,26.52,26.62,120705,0
+TRS.US,D,20240603,000000,26.88,27.0332,26.5,26.73,135589,0
+TRS.US,D,20240604,000000,26.56,26.64,26.31,26.49,196454,0
+TRS.US,D,20240605,000000,26.54,26.83,26.3624,26.76,182072,0
+TRS.US,D,20240606,000000,26.64,26.77,26.46,26.51,77972,0
+TRS.US,D,20240607,000000,26.24,26.47,26.04,26.12,132695,0
+TRS.US,D,20240610,000000,25.91,26.085,25.02,26.02,121866,0
+TRS.US,D,20240611,000000,25.82,25.96,25.66,25.91,124513,0
+TRS.US,D,20240612,000000,26.4,26.52,26.02,26.07,106230,0
+TRS.US,D,20240613,000000,26.07,26.07,25.73,26.02,89562,0
+TRS.US,D,20240614,000000,25.7,25.8488,25.15,25.4,170999,0
+TRS.US,D,20240617,000000,25.29,25.649,25.29,25.62,80229,0
+TRS.US,D,20240618,000000,25.67,25.985,25.63,25.74,117596,0
+TRS.US,D,20240620,000000,25.62,26.09,25.51,26.03,132637,0
+TRS.US,D,20240621,000000,26.03,26.32,25.8601,25.97,289944,0
+TRS.US,D,20240624,000000,25.97,26.2699,25.95,25.98,106894,0
+TRS.US,D,20240625,000000,25.91,26.01,25.65,25.91,124134,0
+TRS.US,D,20240626,000000,25.75,25.88,25.655,25.66,112455,0
+TRS.US,D,20240627,000000,25.74,25.82,25.16,25.35,119685,0
+TRS.US,D,20240628,000000,25.58,25.81,25.35,25.56,527149,0
+TRS.US,D,20240701,000000,25.63,25.63,24.95,25.13,109663,0
+TRS.US,D,20240702,000000,25.17,25.4,25.0159,25.32,81816,0
+TRS.US,D,20240703,000000,25.41,25.52,25.12,25.2,44624,0
+TRS.US,D,20240705,000000,25.06,25.12,24.62,24.78,148221,0
+TRS.US,D,20240708,000000,24.93,25.325,24.72,24.89,161718,0
+TRS.US,D,20240709,000000,24.84,24.84,24.57,24.61,119642,0
+TRS.US,D,20240710,000000,24.62,24.87,24.55,24.6,111049,0
+TRS.US,D,20240711,000000,25.05,25.49,24.8301,25.29,198987,0
+TRS.US,D,20240712,000000,25.6,25.85,25.42,25.56,207111,0
+TRS.US,D,20240715,000000,25.75,26.25,25.57,25.9,154476,0
+TRS.US,D,20240716,000000,26.16,27.025,26.03,26.98,161453,0
+TRS.US,D,20240717,000000,27.04,27.45,26.8,27.37,221781,0
+TRS.US,D,20240718,000000,27.13,27.52,26.775,26.88,123575,0
+TRS.US,D,20240719,000000,26.99,26.99,26.46,26.7,154090,0
+TRS.US,D,20240722,000000,26.7,26.9,26.21,26.83,131925,0
+TRS.US,D,20240723,000000,26.84,27.7,26.67,27.59,203311,0
+TRS.US,D,20240724,000000,27.46,27.72,26.99,27.12,180899,0
+TRS.US,D,20240725,000000,27.2,27.56,27.0201,27.04,248495,0
+TRS.US,D,20240726,000000,27.3,27.71,27.115,27.51,234064,0
+TRS.US,D,20240729,000000,27.44,27.88,27.04,27.32,290163,0
+TRS.US,D,20240730,000000,23.74,26,23.74,25.38,437234,0
+TRS.US,D,20240731,000000,25.19,25.46,24.06,24.58,410215,0
+TRS.US,D,20240801,000000,24.69,24.85,24.18,24.29,243204,0
+TRS.US,D,20240802,000000,23.58,23.95,23.35,23.76,304734,0
+TRS.US,D,20240805,000000,23.07,23.07,22.45,22.97,420430,0
+TRS.US,D,20240806,000000,22.94,23.32,22.68,23.19,332666,0
+TRS.US,D,20240807,000000,23.55,23.77,23.4,23.73,325279,0
+TRS.US,D,20240808,000000,24.02,24.02,23.5,23.76,265540,0
+TRS.US,D,20240809,000000,23.86,23.86,23.41,23.75,197578,0
+TRS.US,D,20240812,000000,23.85,23.85,23.43,23.76,287614,0
+TRS.US,D,20240813,000000,23.87,23.87,23.5772,23.81,304104,0
+TRS.US,D,20240814,000000,23.99,24.08,23.44,23.75,310516,0
+TRS.US,D,20240815,000000,24.28,24.46,23.8,23.94,248933,0
+TRS.US,D,20240816,000000,23.88,24.3,23.75,24.16,170658,0
+TRS.US,D,20240819,000000,24.17,24.29,23.92,24.05,173072,0
+TRS.US,D,20240820,000000,24.11,24.11,23.765,23.86,160006,0
+TRS.US,D,20240821,000000,23.86,24.3,23.745,24.1,994639,0
+TRS.US,D,20240822,000000,24.03,24.43,23.82,23.95,332796,0
+TRS.US,D,20240823,000000,24.17,24.67,23.9821,24.46,125817,0
+TRS.US,D,20240826,000000,24.59,25,24.42,24.85,193397,0
+TRS.US,D,20240827,000000,24.79,24.79,24.41,24.7,358947,0
+TRS.US,D,20240828,000000,24.73,24.99,24.64,24.98,201411,0
+TRS.US,D,20240829,000000,25.05,25.38,24.8391,25.35,420493,0
+TRS.US,D,20240830,000000,25.34,25.53,25.17,25.51,313713,0
+TRS.US,D,20240903,000000,25.33,25.71,24.84,25.09,437432,0
+TRS.US,D,20240904,000000,25.1,25.3246,24.41,24.41,232030,0
+TRS.US,D,20240905,000000,24.51,24.86,24.36,24.84,326297,0
+TRS.US,D,20240906,000000,24.8,24.98,24.44,24.55,202286,0
+TRS.US,D,20240909,000000,24.49,24.63,24.18,24.45,287946,0
+TRS.US,D,20240910,000000,24.6,24.72,24.42,24.69,385684,0
+TRS.US,D,20240911,000000,24.57,24.72,24.4,24.71,202395,0
+TRS.US,D,20240912,000000,24.89,25.03,24.73,24.95,222988,0
+TRS.US,D,20240913,000000,24.97,25.45,24.97,25.17,301562,0
+TRS.US,D,20240916,000000,25.29,25.48,24.99,25.3,332208,0
+TRS.US,D,20240917,000000,25.55,25.73,25.06,25.42,481998,0
+TRS.US,D,20240918,000000,25.46,25.6,25.09,25.23,522992,0
+TRS.US,D,20240919,000000,25.77,25.875,25.35,25.71,509990,0
+TRS.US,D,20240920,000000,25.61,25.83,25.37,25.45,898679,0
+TRS.US,D,20240923,000000,25.52,25.56,24.77,24.8,443213,0
+TRS.US,D,20240924,000000,24.93,26.16,24.68,24.98,1089142,0
+TRS.US,D,20240925,000000,24.94,25.37,24.6749,25.36,1766835,0
+TRS.US,D,20240926,000000,25.44,25.71,25.3,25.38,249259,0
+TRS.US,D,20240927,000000,25.61,25.9,25.38,25.56,221098,0
+TRS.US,D,20240930,000000,25.42,25.55,25.24,25.53,171507,0
+TRS.US,D,20241001,000000,25.43,25.6,25.155,25.29,207622,0
+TRS.US,D,20241002,000000,25.25,25.38,25.13,25.25,210569,0
+TRS.US,D,20241003,000000,25.1,25.27,24.93,25.02,314748,0
+TRS.US,D,20241004,000000,25.29,25.488,24.34,24.5,172316,0
+TRS.US,D,20241007,000000,24.37,24.98,24.18,24.95,478503,0
+TRS.US,D,20241008,000000,24.83,25.09,24.61,25.08,315010,0
+TRS.US,D,20241009,000000,25.1,25.24,24.82,25.21,284087,0
+TRS.US,D,20241010,000000,25.01,25.52,24.78,25.45,821620,0
+TRS.US,D,20241011,000000,25.45,26.15,25.45,26,279810,0
+TRS.US,D,20241014,000000,25.94,27.015,25.86,26.57,385935,0
+TRS.US,D,20241015,000000,26.46,28.11,26.3515,28,1578405,0
+TRS.US,D,20241016,000000,28.1,28.32,27.4,28.21,900856,0
+TRS.US,D,20241017,000000,28.13,28.45,27.96,28.1,451833,0
+TRS.US,D,20241018,000000,28.2,28.4,27.9446,28.32,261075,0
+TRS.US,D,20241021,000000,28.46,28.51,27.93,27.96,330247,0
+TRS.US,D,20241022,000000,27.88,27.88,27.33,27.53,165382,0
+TRS.US,D,20241023,000000,27.62,27.7625,27.23,27.38,182581,0
+TRS.US,D,20241024,000000,27.36,27.36,27.12,27.32,189565,0
+TRS.US,D,20241025,000000,27.4,27.405,27.08,27.23,140023,0
+TRS.US,D,20241028,000000,27.4,27.58,27.32,27.36,186389,0
+TRS.US,D,20241029,000000,27.24,27.485,27.23,27.25,122657,0
+TRS.US,D,20241030,000000,27.21,27.62,27.115,27.23,206732,0
+TRS.US,D,20241031,000000,27.25,27.4,26.85,26.85,128666,0
+TRS.US,D,20241101,000000,27.01,27.325,26.86,27.06,203343,0
+TRS.US,D,20241104,000000,27.93,27.93,24.735,24.87,579614,0
+TRS.US,D,20241105,000000,24.94,26.24,24.94,26.18,503802,0
+TRS.US,D,20241106,000000,27.3,28.06,27.08,27.34,735024,0
+TRS.US,D,20241107,000000,27.29,27.76,27.29,27.39,318733,0
+TRS.US,D,20241108,000000,27.47,27.78,27.27,27.32,173910,0
+TRS.US,D,20241111,000000,27.63,27.87,27.405,27.83,150113,0
+TRS.US,D,20241112,000000,27.82,27.97,26.95,27.07,253645,0
+TRS.US,D,20241113,000000,27.3,27.31,26.471,26.49,274117,0
+TRS.US,D,20241114,000000,26.64,26.64,25.45,25.58,544186,0
+TRS.US,D,20241115,000000,25.73,25.95,25.36,25.54,290707,0
+TRS.US,D,20241118,000000,25.56,25.89,25.56,25.61,206676,0
+TRS.US,D,20241119,000000,26.29,26.29,25.76,26.21,178197,0
+TRS.US,D,20241120,000000,26.14,26.56,25.865,26.38,267880,0
+TRS.US,D,20241121,000000,26.34,26.905,26.19,26.59,150173,0
+TRS.US,D,20241122,000000,26.55,27.02,26.325,26.95,121821,0
+TRS.US,D,20241125,000000,27.17,27.63,26.89,26.99,275568,0
+TRS.US,D,20241126,000000,26.92,26.92,26.34,26.43,197037,0
+TRS.US,D,20241127,000000,26.67,26.94,26.22,26.38,499434,0
+TRS.US,D,20241129,000000,26.54,26.6475,26.36,26.42,316372,0
+TRS.US,D,20241202,000000,26.56,26.77,26.35,26.59,161254,0
+TRS.US,D,20241203,000000,26.66,26.74,26.305,26.57,164804,0
+TRS.US,D,20241204,000000,26.49,26.67,26.288,26.59,118829,0
+TRS.US,D,20241205,000000,26.4,26.45,26.05,26.33,193485,0
+TRS.US,D,20241206,000000,26.51,26.59,25.825,25.87,194300,0
+TRS.US,D,20241209,000000,25.91,26.135,25.71,25.73,132038,0
+TRS.US,D,20241210,000000,25.73,26.295,25.445,26.15,194986,0
+TRS.US,D,20241211,000000,26.32,26.565,26.09,26.19,188116,0
+TRS.US,D,20241212,000000,26.14,26.31,25.89,26,114437,0
+TRS.US,D,20241213,000000,25.89,26.14,25.7724,26.02,131476,0
+TRS.US,D,20241216,000000,25.96,26.29,25.8442,25.9,154647,0
+TRS.US,D,20241217,000000,25.67,26.035,25.19,25.28,239922,0
+TRS.US,D,20241218,000000,25.44,25.475,24.565,24.77,383892,0
+TRS.US,D,20241219,000000,24.85,25.1,24.51,24.71,224475,0
+TRS.US,D,20241220,000000,24.49,25.12,24.34,24.52,490412,0
+TRS.US,D,20241223,000000,24.41,24.6,24.19,24.54,154329,0
+TRS.US,D,20241224,000000,24.6,24.64,24.38,24.59,52347,0
+TRS.US,D,20241226,000000,24.38,24.94,24.38,24.86,158344,0
+TRS.US,D,20241227,000000,24.69,24.94,24.33,24.56,131581,0
+TRS.US,D,20241230,000000,24.42,24.58,24.135,24.47,162517,0
+TRS.US,D,20241231,000000,24.46,24.88,24.39,24.59,129386,0
+TRS.US,D,20250102,000000,24.8,24.915,23.73,23.84,159233,0
+TRS.US,D,20250103,000000,23.98,24.03,23.46,23.98,207617,0
+TRS.US,D,20250106,000000,23.17,23.76,22.59,23.03,290616,0
+TRS.US,D,20250107,000000,22.97,23.24,22.67,22.74,305927,0
+TRS.US,D,20250108,000000,22.69,23.15,22.235,23.12,238526,0
+TRS.US,D,20250110,000000,23,23.185,22.66,22.79,278615,0
+TRS.US,D,20250113,000000,22.65,23.02,22.59,22.92,273049,0
+TRS.US,D,20250114,000000,23.04,24.57,22.81,23.14,204615,0
+TRS.US,D,20250115,000000,23.55,23.72,23.395,23.54,155145,0
+TRS.US,D,20250116,000000,23.53,23.9,23.4,23.84,108031,0
+TRS.US,D,20250117,000000,24.03,24.325,23.88,24.24,188676,0
+TRS.US,D,20250121,000000,24.45,25.33,24.45,24.99,174917,0
+TRS.US,D,20250122,000000,24.79,24.79,24.29,24.6,225070,0
+TRS.US,D,20250123,000000,24.57,25.46,24.445,25.42,258010,0
+TRS.US,D,20250124,000000,25.44,25.72,25.26,25.4,317079,0
+TRS.US,D,20250127,000000,25.41,25.825,24.99,25.12,347181,0
+TRS.US,D,20250128,000000,25.2,25.4202,24.66,24.67,326182,0
+TRS.US,D,20250129,000000,24.55,24.76,23.85,24.49,212647,0
+TRS.US,D,20250130,000000,24.62,24.8819,24.43,24.47,205159,0
+TRS.US,D,20250131,000000,24.64,24.97,24.25,24.3,233530,0
+TRS.US,D,20250203,000000,23.9,24.125,23.53,23.94,196256,0
+TRS.US,D,20250204,000000,23.84,24.26,23.84,24.2,162739,0
+TRS.US,D,20250205,000000,24.36,24.425,24.08,24.25,160002,0
+TRS.US,D,20250206,000000,24.37,24.46,24.07,24.11,154009,0
+TRS.US,D,20250207,000000,24.04,24.27,23.54,23.76,294884,0
+TRS.US,D,20250210,000000,24.17,24.405,23.945,24.02,363745,0
+TRS.US,D,20250211,000000,23.73,24.32,23.72,24.3,167928,0
+TRS.US,D,20250212,000000,23.89,24.11,23.69,23.76,209036,0
+TRS.US,D,20250213,000000,24.16,24.45,23.78,23.99,174281,0
+TRS.US,D,20250214,000000,24.09,24.18,23.81,23.88,132441,0
+TRS.US,D,20250218,000000,23.85,24.32,23.45,23.75,2423378,0
+TRS.US,D,20250219,000000,23.79,24,23.45,23.6,742341,0
+TRS.US,D,20250220,000000,23.57,23.665,22.93,23.22,323388,0
+TRS.US,D,20250221,000000,23.47,23.53,22.495,22.59,303490,0
+TRS.US,D,20250224,000000,22.82,22.83,21.97,22,356798,0
+TRS.US,D,20250225,000000,22.12,22.565,21.985,22.32,316229,0
+TRS.US,D,20250226,000000,22.26,22.435,21.825,21.87,349251,0
+TRS.US,D,20250227,000000,20.56,20.8841,19.33,20.51,1158029,0
+TRS.US,D,20250228,000000,20.67,21.33,20.235,20.49,533367,0
+TRS.US,D,20250303,000000,20.49,21.14,20.375,20.96,532004,0
+TRS.US,D,20250304,000000,20.96,21.9,20.51,21.89,849749,0
+TRS.US,D,20250305,000000,21.89,22.93,21.81,22.88,661465,0
+TRS.US,D,20250306,000000,22.8,23.11,22.37,23.05,486405,0
+TRS.US,D,20250307,000000,23.13,24.27,22.8,24.25,821666,0
+TRS.US,D,20250310,000000,24.154,24.49,23.57,24.15,1112179,0
+TRS.US,D,20250311,000000,24.18,24.18,23.27,23.98,362300,0
+TRS.US,D,20250312,000000,24.5,24.76,24.02,24.46,577138,0
+TRS.US,D,20250313,000000,24.3,24.58,23.81,23.99,384372,0
+TRS.US,D,20250314,000000,24.19,24.95,23.78,24.15,314282,0
+TRS.US,D,20250317,000000,24.2,25.059,24.2,25.01,354852,0
+TRS.US,D,20250318,000000,24.99,25.31,24.84,25.05,439389,0
+TRS.US,D,20250319,000000,25,25.55,24.84,25.39,279010,0
+TRS.US,D,20250320,000000,24.69,25.39,24.455,25,406005,0
+TRS.US,D,20250321,000000,25,25.06,24.18,24.25,680034,0
+TRS.US,D,20250324,000000,24.36,24.955,23.505,23.62,414218,0
+TRS.US,D,20250325,000000,23.6,24.59,23.19,23.47,360581,0
+TRS.US,D,20250326,000000,23.47,24.075,23.47,23.94,225388,0
+TRS.US,D,20250327,000000,23.9,24.07,23.2,23.22,253971,0
+TRS.US,D,20250328,000000,23.21,23.61,22.815,23.33,375960,0
+TRS.US,D,20250331,000000,23.24,23.54,22.9,23.43,288024,0
+TRS.US,D,20250401,000000,23.47,23.725,23.11,23.45,263801,0
+TRS.US,D,20250402,000000,23.2,23.61,23.01,23.57,188297,0
+TRS.US,D,20250403,000000,22.99,23.06,22.32,22.35,295739,0
+TRS.US,D,20250404,000000,21.91,22.715,20.63,21.25,390258,0
+TRS.US,D,20250407,000000,20.78,21.765,20.07,20.46,400032,0
+TRS.US,D,20250408,000000,20.83,21.1541,19.54,19.9,458251,0
+TRS.US,D,20250409,000000,19.73,21.83,19.45,21.46,367405,0
+TRS.US,D,20250410,000000,20.81,21.29,20.44,20.78,225319,0
+TRS.US,D,20250411,000000,20.86,22.28,20.33,21.17,178514,0
+TRS.US,D,20250414,000000,22.1,22.625,20.84,21,305710,0
+TRS.US,D,20250415,000000,20.82,21.1,20.45,20.58,360596,0
+TRS.US,D,20250416,000000,20.49,21.75,19.98,20.29,321941,0
+TRS.US,D,20250417,000000,20.22,20.68,20.22,20.61,286499,0
+TRS.US,D,20250421,000000,21.29,22.075,20.05,20.24,311277,0
+TRS.US,D,20250422,000000,20.34,20.935,19.975,20.79,312955,0
+TRS.US,D,20250423,000000,20.89,21.775,20.6,20.99,735308,0
+TRS.US,D,20250424,000000,21.03,21.8,20.585,21.39,1619455,0
+TRS.US,D,20250425,000000,21.44,21.63,20.81,21.33,712885,0
+TRS.US,D,20250428,000000,21.43,21.76,20.95,20.99,745819,0
+TRS.US,D,20250429,000000,24.45,24.45,22.17,23.58,858821,0
+TRS.US,D,20250430,000000,23.3,24.18,22.67,24.05,965679,0
+TRS.US,D,20250501,000000,23.84,24.6,23.84,24.2,604439,0
+TRS.US,D,20250502,000000,24.39,25.24,24.199,24.75,408785,0
+TRS.US,D,20250505,000000,25.01,25.6,24.64,24.64,304391,0
+TRS.US,D,20250506,000000,24.35,24.8,24.3498,24.6,288613,0
+TRS.US,D,20250507,000000,24.78,25.125,24.295,24.42,213643,0
+TRS.US,D,20250508,000000,24.6,24.92,24.3,24.52,254923,0
+TRS.US,D,20250509,000000,24.5,24.54,24.05,24.21,285834,0
+TRS.US,D,20250512,000000,25.18,25.43,24.46,24.54,356824,0
+TRS.US,D,20250513,000000,24.57,24.745,24.09,24.13,347841,0
+TRS.US,D,20250514,000000,24.1,24.3,23.65,24.12,409623,0
+TRS.US,D,20250515,000000,24.1,24.81,24.1,24.73,420864,0
+TRS.US,D,20250516,000000,24.72,25.12,24.36,24.93,486954,0
+TRS.US,D,20250519,000000,24.64,25.85,24.56,25.82,764284,0
+TRS.US,D,20250520,000000,25.84,25.86,25.35,25.83,488215,0
+TRS.US,D,20250521,000000,25.54,25.75,25.03,25.65,775718,0
+TRS.US,D,20250522,000000,26.34,26.34,25.71,26.08,409837,0
+TRS.US,D,20250523,000000,25.77,25.811,25.35,25.42,242372,0
+TRS.US,D,20250527,000000,26.33,26.64,25.8889,26.57,332995,0
+TRS.US,D,20250528,000000,26.42,26.6,26.35,26.51,181435,0
+TRS.US,D,20250529,000000,26.62,26.73,26.38,26.62,193725,0
+TRS.US,D,20250530,000000,26.5,26.63,26.07,26.37,331894,0
+TRS.US,D,20250602,000000,26.2,26.75,25.79,25.9,253611,0
+TRS.US,D,20250603,000000,25.93,26.48,25.59,26.37,305991,0
+TRS.US,D,20250604,000000,26.33,26.5,25.72,25.74,192760,0
+TRS.US,D,20250605,000000,25.8,26.15,25.58,25.675,192446,0
+TRS.US,D,20250606,000000,25.98,26.15,25.8,25.94,158454,0
+TRS.US,D,20250609,000000,26.14,26.87,25.92,26.82,537771,0
+TRS.US,D,20250610,000000,26.75,27.47,26.75,27.09,774372,0
+TRS.US,D,20250611,000000,27.15,27.86,26.975,27.63,753805,0
+TRS.US,D,20250612,000000,27.5,27.715,27.25,27.35,353251,0
+TRS.US,D,20250613,000000,27.12,27.39,26.16,26.81,279596,0
+TRS.US,D,20250616,000000,27.07,27.445,26.57,27.04,264200,0
+TRS.US,D,20250617,000000,26.79,27.08,26.68,26.85,323531,0
+TRS.US,D,20250618,000000,26.78,27.24,26.68,27.22,491307,0
+TRS.US,D,20250620,000000,27.46,27.85,27.01,27.18,536360,0
+TRS.US,D,20250623,000000,27.19,27.89,26.91,27.88,339416,0
+TRS.US,D,20250624,000000,28,28.07,27.5389,27.88,322638,0
+TRS.US,D,20250625,000000,27.88,27.88,27.53,27.6,241845,0
+TRS.US,D,20250626,000000,27.76,28.28,27.64,28.24,442137,0
+TRS.US,D,20250627,000000,28.39,28.77,27.975,28.38,1670537,0
+TRS.US,D,20250630,000000,28.5,28.71,28.025,28.61,364732,0
+TRS.US,D,20250701,000000,28.43,29.225,28.43,29.05,255277,0
+TRS.US,D,20250702,000000,29.11,30.12,29.05,29.76,395301,0
+TRS.US,D,20250703,000000,29.76,30,29.53,29.97,142067,0
+TRS.US,D,20250707,000000,29.65,30,29.55,29.71,197669,0
+TRS.US,D,20250708,000000,29.76,29.78,28.9764,29.61,168602,0
+TRS.US,D,20250709,000000,29.67,30,29.39,29.965,368912,0
+TRS.US,D,20250710,000000,29.84,30.25,29.55,30.07,221400,0
+TRS.US,D,20250711,000000,30,30.24,29.65,30.11,263236,0
+TRS.US,D,20250714,000000,29.83,30.43,29.55,30.3,375056,0
+TRS.US,D,20250715,000000,30.36,30.38,29.33,29.34,224172,0
+TRS.US,D,20250716,000000,29.52,29.7775,29.065,29.42,246989,0
+TRS.US,D,20250717,000000,29.46,30.16,29.4,30.04,549800,0
+TRS.US,D,20250718,000000,30.31,30.54,29.95,30.07,359091,0
+TRS.US,D,20250721,000000,30,30.9796,29.93,30.56,384085,0
+TRS.US,D,20250722,000000,30.62,31,30.44,30.805,256121,0
+TRS.US,D,20250723,000000,30.9,31.75,30.67,31.55,409254,0
+TRS.US,D,20250724,000000,31.51,31.77,30.8988,31.53,305553,0
+TRS.US,D,20250725,000000,31.66,31.7,31.13,31.43,325765,0
+TRS.US,D,20250728,000000,31.4,31.675,31.2,31.48,358333,0
+TRS.US,D,20250729,000000,36.47,36.77,33.7,34.87,1403175,0
+TRS.US,D,20250730,000000,35.01,36.1801,34.435,35.7,1133847,0
+TRS.US,D,20250731,000000,35.33,35.925,34.97,35.73,567599,0
+TRS.US,D,20250801,000000,35.51,35.545,34.28,34.92,510743,0
+TRS.US,D,20250804,000000,35.01,35.54,34.6,35.04,406947,0
+TRS.US,D,20250805,000000,35.24,35.67,34.73,35.63,522278,0
+TRS.US,D,20250806,000000,35.66,35.8,35.245,35.53,407502,0
+TRS.US,D,20250807,000000,35.53,36,34.935,35.12,529267,0
+TRS.US,D,20250808,000000,35.35,35.68,35.105,35.53,645540,0
+TRS.US,D,20250811,000000,35.53,35.66,34.776,34.82,341132,0
+TRS.US,D,20250812,000000,35,35.68,34.46,35.67,501380,0
+TRS.US,D,20250813,000000,37.08,37.49,36.45,37.47,857499,0
+TRS.US,D,20250814,000000,37.31,37.325,36.73,36.97,598259,0
+TRS.US,D,20250815,000000,37.12,37.1514,36.31,36.77,397272,0
+TRS.US,D,20250818,000000,36.82,36.85,36.39,36.82,427963,0
+TRS.US,D,20250819,000000,36.79,37.27,36.36,37.19,1105213,0
+TRS.US,D,20250820,000000,37.22,37.43,36.605,37.35,665486,0
+TRS.US,D,20250821,000000,37.05,37.87,37.05,37.67,622099,0
+TRS.US,D,20250822,000000,37.67,38.56,37.6,38.33,462971,0
+TRS.US,D,20250825,000000,38.31,38.71,38.14,38.26,377555,0
+TRS.US,D,20250826,000000,38.13,38.75,37.82,38.73,569456,0
+TRS.US,D,20250827,000000,38.51,39.09,38.38,38.67,675110,0
+TRS.US,D,20250828,000000,38.77,38.91,38.19,38.77,401605,0
+TRS.US,D,20250829,000000,38.77,38.95,38.17,38.67,499103,0
+TRS.US,D,20250902,000000,38.38,38.44,37.97,38,722751,0
+TRS.US,D,20250903,000000,37.96,38.94,37.625,38.59,508974,0
+TRS.US,D,20250904,000000,38.47,39.27,38.3787,39.26,525470,0
+TRS.US,D,20250905,000000,39.32,39.705,38.49,38.73,438958,0
+TRS.US,D,20250908,000000,38.89,39.3599,38.02,39.1,761134,0
+TRS.US,D,20250909,000000,39.1,39.14,37.93,38.28,503534,0
+TRS.US,D,20250910,000000,38.24,38.49,37.97,38.41,459774,0
+TRS.US,D,20250911,000000,38.53,39.385,37.85,39.2,744689,0
+TRS.US,D,20250912,000000,39.17,39.45,38.77,39,616231,0
+TRS.US,D,20250915,000000,39,39.685,38.86,39.54,531578,0
+TRS.US,D,20250916,000000,39.54,39.54,38.87,39.47,652337,0
+TRS.US,D,20250917,000000,39.5,39.63,38.85,39.12,388077,0
+TRS.US,D,20250918,000000,39.12,40.03,39.04,40.02,298124,0
+TRS.US,D,20250919,000000,40.05,40.07,39.75,39.92,927713,0
+TRS.US,D,20250922,000000,39.79,40.26,39.24,39.74,383739,0
+TRS.US,D,20250923,000000,39.86,40.13,39.41,39.58,239813,0
+TRS.US,D,20250924,000000,39.73,40.3393,38.48,38.65,263532,0
+TRS.US,D,20250925,000000,38.53,38.66,37.74,37.94,484256,0
+TRS.US,D,20250926,000000,37.98,38.515,37.71,38.4,495194,0
+TRS.US,D,20250929,000000,38.77,38.94,37.6046,38.5,707501,0
+TRS.US,D,20250930,000000,38.5,39.12,38.45,38.64,459866,0
+TRS.US,D,20251001,000000,38.38,38.59,37.605,37.82,289854,0
+TRS.US,D,20251002,000000,37.86,37.975,36.95,37.48,362739,0
+TRS.US,D,20251003,000000,37.57,38.07,37.42,37.71,308732,0
+TRS.US,D,20251006,000000,37.68,37.755,37.08,37.13,312358,0
+TRS.US,D,20251007,000000,37.29,37.61,36.73,37.18,289927,0
+TRS.US,D,20251008,000000,37.48,37.48,36.945,37.36,228010,0
+TRS.US,D,20251009,000000,37.33,37.52,36.45,36.53,286949,0
+TRS.US,D,20251010,000000,36.73,37.195,35.79,35.84,403930,0
+TRS.US,D,20251013,000000,36.24,36.965,35.54,35.88,458067,0
+TRS.US,D,20251014,000000,35.68,36.77,35.44,36.74,334857,0
+TRS.US,D,20251015,000000,37.01,38.03,36.3,36.68,213290,0
+TRS.US,D,20251016,000000,36.65,37.125,36.515,36.74,229171,0
+TRS.US,D,20251017,000000,36.69,36.96,36.43,36.89,272186,0
+TRS.US,D,20251020,000000,36.97,37.87,36.745,37.83,326134,0
+TRS.US,D,20251021,000000,37.54,38.27,37.5,38.26,262579,0
+TRS.US,D,20251022,000000,38.4,38.67,37.8301,38.36,373291,0
+TRS.US,D,20251023,000000,38.34,39.48,38.34,39.45,483300,0
+TRS.US,D,20251024,000000,39.62,39.99,39.165,39.95,338142,0
+TRS.US,D,20251027,000000,39.96,40.3,38.97,39.07,597510,0
+TRS.US,D,20251028,000000,36.58,39.01,35.1,37.89,911878,0
+TRS.US,D,20251029,000000,37.47,37.85,36.45,37.02,563700,0
+TRS.US,D,20251030,000000,36.95,37.57,35.6,35.83,336518,0
+TRS.US,D,20251031,000000,35.56,35.77,35.07,35.53,357680,0
+TRS.US,D,20251103,000000,35.5,36.14,35.18,36.12,271704,0
+TRS.US,D,20251104,000000,38.19,38.74,33.21,33.69,1775576,0
+TRS.US,D,20251105,000000,33.7,33.7,31.88,32.63,979247,0
+TRS.US,D,20251106,000000,32.79,33.39,31.685,31.79,719277,0
+TRS.US,D,20251107,000000,31.81,32.08,30.905,31.16,740439,0
+TRS.US,D,20251110,000000,31.39,32.745,30.94,31.58,676579,0
+TRS.US,D,20251111,000000,31.72,31.87,31.26,31.54,516159,0
+TRS.US,D,20251112,000000,31.7,32.085,31.2,31.72,1502164,0
+TRS.US,D,20251113,000000,31.39,31.42,30.43,31.08,539335,0
+TRS.US,D,20251114,000000,32.24,32.24,31.07,31.24,705469,0
+TRS.US,D,20251117,000000,31.28,31.77,31.045,31.44,1100207,0
+TRS.US,D,20251118,000000,31.29,32.02,31.2,31.65,2811922,0
+TRS.US,D,20251119,000000,31.72,32.865,31.72,32.12,1073794,0
+TRS.US,D,20251120,000000,32.57,32.99,31.7,31.77,640175,0
+TRS.US,D,20251121,000000,31.77,32.7,31.77,32.12,730819,0
+TRS.US,D,20251124,000000,32,33.08,31.665,32.85,752923,0
+TRS.US,D,20251125,000000,32.96,33.43,32.96,33.25,644348,0
+TRS.US,D,20251126,000000,33.06,34.1,33.06,34,552874,0
+TRS.US,D,20251128,000000,33.59,34.21,33.59,34.07,336047,0
+TRS.US,D,20251201,000000,33.88,34.1705,33.31,33.74,647254,0
+TRS.US,D,20251202,000000,33.84,34.39,33.03,34.32,588656,0
+TRS.US,D,20251203,000000,34.4,34.4665,33.76,34.18,453537,0
+TRS.US,D,20251204,000000,34.18,34.4,32.51,32.72,1137262,0
+TRS.US,D,20251205,000000,32.72,33.74,32.55,33.48,989332,0
+TRS.US,D,20251208,000000,33.48,33.76,33.165,33.36,765863,0
+TRS.US,D,20251209,000000,33.26,33.84,33.26,33.78,697826,0
+TRS.US,D,20251210,000000,33.78,34.23,33.335,33.9,949405,0
+TRS.US,D,20251211,000000,34.02,34.4,33.76,34.12,543979,0
+TRS.US,D,20251212,000000,34.18,34.18,33.65,33.91,699630,0
+TRS.US,D,20251215,000000,34.09,34.37,33.65,34.27,550145,0
+TRS.US,D,20251216,000000,34.18,34.48,33.88,34.18,563600,0
+TRS.US,D,20251217,000000,34.13,34.36,33.65,33.88,751864,0
+TRS.US,D,20251218,000000,34.25,34.815,33.76,34.65,557921,0
+TRS.US,D,20251219,000000,34.48,35.62,34.405,35.13,993815,0
+TRS.US,D,20251222,000000,35.24,35.99,35.21,35.81,275391,0
+TRS.US,D,20251223,000000,35.81,35.92,35.52,35.73,397598,0
+TRS.US,D,20251224,000000,35.72,35.93,35.63,35.63,107631,0
+TRS.US,D,20251226,000000,35.65,36.19,35.405,36.14,282877,0
+TRS.US,D,20251229,000000,35.94,36.26,35.6,35.94,408502,0
+TRS.US,D,20251230,000000,35.9,36.16,35.33,35.52,238272,0
+TRS.US,D,20251231,000000,35.5,35.917,35.21,35.45,574864,0
+TRS.US,D,20260102,000000,35.47,36.68,35.26,36.29,604672,0
+TRS.US,D,20260105,000000,36.23,37.04,35.6501,36.69,363524,0
+TRS.US,D,20260106,000000,36.66,36.69,35.021,35.48,594527,0
+TRS.US,D,20260107,000000,35.46,35.56,33.8162,34.66,306977,0
+TRS.US,D,20260108,000000,34.61,35.47,34.61,34.94,887603,0
+TRS.US,D,20260109,000000,35,35.51,34.785,35.07,634070,0
+TRS.US,D,20260112,000000,35.02,35.345,34.69,35.08,426086,0
+TRS.US,D,20260113,000000,35.17,35.6,34.55,34.81,408787,0
+TRS.US,D,20260114,000000,34.84,35.28,34,34.64,403227,0
+TRS.US,D,20260115,000000,34.75,35.185,34.4,34.9,630888,0
+TRS.US,D,20260116,000000,34.84,35.14,34.31,34.72,421979,0
+TRS.US,D,20260120,000000,34.24,35.355,33.52,33.73,398397,0
+TRS.US,D,20260121,000000,33.92,34.7,33.51,34.59,361199,0
+TRS.US,D,20260122,000000,34.84,35.19,34.12,34.32,396446,0
+TRS.US,D,20260123,000000,34.2,34.54,33.885,34.5,327505,0
+TRS.US,D,20260126,000000,34.7,34.82,34.2725,34.55,354383,0
+TRS.US,D,20260127,000000,34.47,34.78,34.055,34.43,237337,0
+TRS.US,D,20260128,000000,34.46,34.55,33.895,34.29,254231,0
+TRS.US,D,20260129,000000,34.33,34.79,33.8,34.41,333061,0
+TRS.US,D,20260130,000000,34.33,35,34.16,34.77,300964,0
+TRS.US,D,20260202,000000,34.56,35.34,34.56,34.93,273932,0
+TRS.US,D,20260203,000000,35.04,35.44,34.63,34.92,264904,0
+TRS.US,D,20260204,000000,35.13,35.405,34.73,35.04,264558,0
+TRS.US,D,20260205,000000,34.89,35.07,34.49,34.78,299045,0
+TRS.US,D,20260206,000000,35.1,36.36,35.1,36.11,403039,0
+TRS.US,D,20260209,000000,35.95,36.2725,35.88,36,338294,0
+TRS.US,D,20260210,000000,36.14,36.63,35.72,36.25,450753,0
+TRS.US,D,20260211,000000,36.27,36.63,35.87,36.01,437735,0
+TRS.US,D,20260212,000000,36.02,36.3,35.49,35.75,278927,0
+TRS.US,D,20260213,000000,35.78,36.81,35.6,36.27,449919,0
+TRS.US,D,20260217,000000,36.15,36.79,35.53,36.58,386729,0
+TRS.US,D,20260218,000000,36.59,37.07,36.215,37.02,903268,0
diff --git a/daily/us/nasdaq stocks/3/true.us.txt b/daily/us/nasdaq stocks/3/true.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3b6dff89839c1d068f1673030a0f6414a17a132
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/true.us.txt	
@@ -0,0 +1,2939 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUE.US,D,20140516,000000,9.7,10.76,9.59,10.06,6568862,0
+TRUE.US,D,20140519,000000,10.4,10.49,9.5,9.9,888088,0
+TRUE.US,D,20140520,000000,9.76,9.85,9.5,9.5,398780,0
+TRUE.US,D,20140521,000000,9.51,9.7,9.5,9.625,264293,0
+TRUE.US,D,20140522,000000,9.75,9.75,9.21,9.31,459382,0
+TRUE.US,D,20140523,000000,9.31,9.3799,9.05,9.22,226493,0
+TRUE.US,D,20140527,000000,9.65,10.2,9.35,10.2,548236,0
+TRUE.US,D,20140528,000000,10.53,10.71,10.25,10.44,397089,0
+TRUE.US,D,20140529,000000,10.88,11,10.5,10.56,548659,0
+TRUE.US,D,20140530,000000,11.5,11.5,10.82,10.96,322241,0
+TRUE.US,D,20140602,000000,11.16,11.4,11,11.25,301299,0
+TRUE.US,D,20140603,000000,11.78,12.54,11.35,12.22,401655,0
+TRUE.US,D,20140604,000000,12.19,13,11.65,12.08,627910,0
+TRUE.US,D,20140605,000000,12.63,12.63,11.55,12.01,271139,0
+TRUE.US,D,20140606,000000,12.23,14.79,12.1,14.54,772785,0
+TRUE.US,D,20140609,000000,15.06,15.85,13.05,14.02,1256262,0
+TRUE.US,D,20140610,000000,14.56,15.12,12.73,13.64,1231100,0
+TRUE.US,D,20140611,000000,13.86,13.99,13.06,13.65,362145,0
+TRUE.US,D,20140612,000000,14.28,14.41,12.35,12.92,603669,0
+TRUE.US,D,20140613,000000,12.53,13.75,12.53,13.67,437237,0
+TRUE.US,D,20140616,000000,14,14.5,13.3,13.92,460860,0
+TRUE.US,D,20140617,000000,13.81,14.08,13.11,13.38,279213,0
+TRUE.US,D,20140618,000000,13.17,13.707,13.1,13.61,289719,0
+TRUE.US,D,20140619,000000,13.92,14,13.17,13.58,340212,0
+TRUE.US,D,20140620,000000,13.99,14.374,13.43,13.49,707850,0
+TRUE.US,D,20140623,000000,13.501,13.899,13.22,13.29,322876,0
+TRUE.US,D,20140624,000000,13.36,13.59,12.8,13.08,612323,0
+TRUE.US,D,20140625,000000,13.35,13.35,12.45,12.85,543855,0
+TRUE.US,D,20140626,000000,13,13.16,12.41,13.14,480767,0
+TRUE.US,D,20140627,000000,13.05,13.79,12.94,13.29,1359157,0
+TRUE.US,D,20140630,000000,13.7,14.95,13.7,14.78,2175380,0
+TRUE.US,D,20140701,000000,15.03,15.46,14.18,14.5,559416,0
+TRUE.US,D,20140702,000000,14.6,14.74,14.25,14.51,240800,0
+TRUE.US,D,20140703,000000,14.51,15.16,14.34,15.04,224558,0
+TRUE.US,D,20140707,000000,15.15,15.45,14.56,14.63,321134,0
+TRUE.US,D,20140708,000000,14.63,14.63,13.02,14.3,763539,0
+TRUE.US,D,20140709,000000,14.35,14.63,13.99,14.39,380943,0
+TRUE.US,D,20140710,000000,13.99,13.99,13.25,13.45,452522,0
+TRUE.US,D,20140711,000000,13.37,13.62,13.03,13.27,372460,0
+TRUE.US,D,20140714,000000,13.53,13.62,13.35,13.4,314792,0
+TRUE.US,D,20140715,000000,13.44,13.619,12.71,13.15,344601,0
+TRUE.US,D,20140716,000000,13.18,13.29,12.56,13.07,400789,0
+TRUE.US,D,20140717,000000,12.98,13.2,12.33,12.38,451574,0
+TRUE.US,D,20140718,000000,12.37,12.96,11.93,12.41,766210,0
+TRUE.US,D,20140721,000000,12.11,12.593,12.11,12.51,535365,0
+TRUE.US,D,20140722,000000,12.6,13.1,12.54,13,431373,0
+TRUE.US,D,20140723,000000,13.07,13.53,12.948,13.48,335635,0
+TRUE.US,D,20140724,000000,13.48,13.73,12.81,13.4,300715,0
+TRUE.US,D,20140725,000000,13.44,13.59,13.06,13.58,201839,0
+TRUE.US,D,20140728,000000,13.67,13.9,13.2,13.79,207690,0
+TRUE.US,D,20140729,000000,13.71,14.12,13.31,13.42,364580,0
+TRUE.US,D,20140730,000000,13.4,13.965,13.4,13.8,132731,0
+TRUE.US,D,20140731,000000,14,14,13.451,13.57,207913,0
+TRUE.US,D,20140801,000000,13.5,13.71,12.8,13.39,207771,0
+TRUE.US,D,20140804,000000,13.59,13.66,13.191,13.54,97323,0
+TRUE.US,D,20140805,000000,13.62,14.11,13.4,13.94,247879,0
+TRUE.US,D,20140806,000000,13.94,14.45,13.65,14.33,283506,0
+TRUE.US,D,20140807,000000,14.44,14.74,14.04,14.66,422859,0
+TRUE.US,D,20140808,000000,13.96,14.27,13.3,13.52,659882,0
+TRUE.US,D,20140811,000000,14.2,14.25,13.51,13.84,362493,0
+TRUE.US,D,20140812,000000,14.18,15.98,13.63,15.87,1284188,0
+TRUE.US,D,20140813,000000,15.91,16.89,15.05,15.18,1290511,0
+TRUE.US,D,20140814,000000,15.52,16.75,15.51,16.39,1530231,0
+TRUE.US,D,20140815,000000,16.98,16.98,15.358,15.76,923396,0
+TRUE.US,D,20140818,000000,16.04,16.65,15.87,16.46,737683,0
+TRUE.US,D,20140819,000000,16.68,17.387,16.28,16.91,755796,0
+TRUE.US,D,20140820,000000,16.79,17.47,16.59,17.05,589235,0
+TRUE.US,D,20140821,000000,17.1,18.9,16.9,18.73,1165861,0
+TRUE.US,D,20140822,000000,18.51,21.41,18.31,20.9,2180542,0
+TRUE.US,D,20140825,000000,21.38,22.08,19.5,20.04,1804158,0
+TRUE.US,D,20140826,000000,19.98,20.29,19.12,19.81,838750,0
+TRUE.US,D,20140827,000000,19.71,20.7,19.16,19.43,630736,0
+TRUE.US,D,20140828,000000,19.24,19.87,18.52,19.4,784266,0
+TRUE.US,D,20140829,000000,19.89,20.93,19.3,20.67,1179082,0
+TRUE.US,D,20140902,000000,20.88,24.059,20.75,23.85,1695609,0
+TRUE.US,D,20140903,000000,23.86,24.5,22.14,22.5,1969185,0
+TRUE.US,D,20140904,000000,23.23,23.28,21.5,21.84,1212210,0
+TRUE.US,D,20140905,000000,21.5,25,21.4,24.15,2276892,0
+TRUE.US,D,20140908,000000,23.66,24.84,22.65,23.47,2161368,0
+TRUE.US,D,20140909,000000,22.85,24.53,22.65,22.79,948273,0
+TRUE.US,D,20140910,000000,23.23,23.41,20.59,21.2,1666609,0
+TRUE.US,D,20140911,000000,21.32,21.4,19.5,20.01,2175644,0
+TRUE.US,D,20140912,000000,20.05,20.32,19.15,19.75,1230649,0
+TRUE.US,D,20140915,000000,20.1,20.41,18.61,18.75,973813,0
+TRUE.US,D,20140916,000000,18.3,20.19,17.9,19.85,1607094,0
+TRUE.US,D,20140917,000000,19.8,19.97,19,19.42,741529,0
+TRUE.US,D,20140918,000000,19.05,19.72,18.55,18.77,1316522,0
+TRUE.US,D,20140919,000000,19.04,19.19,17.56,18.1,1684152,0
+TRUE.US,D,20140922,000000,17.96,18.098,17,17.65,1500130,0
+TRUE.US,D,20140923,000000,17.26,18.27,16.82,16.95,1261141,0
+TRUE.US,D,20140924,000000,17.1,18.53,17.1,17.54,1873192,0
+TRUE.US,D,20140925,000000,17.42,18.54,16.6,17.89,1827458,0
+TRUE.US,D,20140926,000000,18,18.57,17.4,17.9,1232828,0
+TRUE.US,D,20140929,000000,17.58,18.21,17.13,17.45,699043,0
+TRUE.US,D,20140930,000000,17.71,18.072,17.45,17.95,802028,0
+TRUE.US,D,20141001,000000,18,19.25,17.57,18.43,1776743,0
+TRUE.US,D,20141002,000000,18.56,20.21,18.05,20.07,1577309,0
+TRUE.US,D,20141003,000000,20.36,21.9,20.33,21.1,2123887,0
+TRUE.US,D,20141006,000000,21.84,21.84,20.35,20.85,719946,0
+TRUE.US,D,20141007,000000,20.36,21.27,19.51,20.76,688008,0
+TRUE.US,D,20141008,000000,20.83,23.88,20.51,23.06,2661145,0
+TRUE.US,D,20141009,000000,22.85,23,20.41,21.75,1458677,0
+TRUE.US,D,20141010,000000,21,21.8,19.23,19.67,1166268,0
+TRUE.US,D,20141013,000000,19.51,19.899,17.74,18.51,1217063,0
+TRUE.US,D,20141014,000000,18.59,19.23,17.8,18.64,660146,0
+TRUE.US,D,20141015,000000,18.5,21,18.02,20.7,873230,0
+TRUE.US,D,20141016,000000,19.88,22.05,19.55,20.39,1228363,0
+TRUE.US,D,20141017,000000,21.01,21.48,20.16,20.32,566559,0
+TRUE.US,D,20141020,000000,20.18,20.688,19.46,19.84,509372,0
+TRUE.US,D,20141021,000000,20.05,20.05,18.63,18.67,1074519,0
+TRUE.US,D,20141022,000000,18.73,19.01,17.75,17.78,1412329,0
+TRUE.US,D,20141023,000000,18.15,18.62,17.8,18.4,674926,0
+TRUE.US,D,20141024,000000,18.35,19.09,17.9,18,712152,0
+TRUE.US,D,20141027,000000,18,18,16.6,17.14,1276575,0
+TRUE.US,D,20141028,000000,17.14,17.5,17,17.26,771816,0
+TRUE.US,D,20141029,000000,17.3,17.3,15.71,16.91,2056605,0
+TRUE.US,D,20141030,000000,16.96,16.98,15.95,16.45,1115441,0
+TRUE.US,D,20141031,000000,16.74,16.87,16.5,16.8,565106,0
+TRUE.US,D,20141103,000000,16.5,18.38,16.5,17.51,1125946,0
+TRUE.US,D,20141104,000000,17.26,17.88,16.6,17.19,759305,0
+TRUE.US,D,20141105,000000,17.04,17.29,16.1,16.62,1109180,0
+TRUE.US,D,20141106,000000,17.5,17.56,16.19,16.34,1377650,0
+TRUE.US,D,20141107,000000,16.85,16.85,15.81,16.42,781983,0
+TRUE.US,D,20141110,000000,16.2,17.22,16.107,16.56,752275,0
+TRUE.US,D,20141111,000000,16.31,17.65,16.05,17.49,1193428,0
+TRUE.US,D,20141112,000000,17.64,17.72,16.46,17.43,6467157,0
+TRUE.US,D,20141113,000000,17.43,18.17,16.72,16.89,1177233,0
+TRUE.US,D,20141114,000000,16.87,17.99,16.64,17.75,1399062,0
+TRUE.US,D,20141117,000000,18,18.399,17.49,17.6,1220033,0
+TRUE.US,D,20141118,000000,17.85,18.12,17.29,17.42,778433,0
+TRUE.US,D,20141119,000000,17.3,17.98,17.15,17.58,634786,0
+TRUE.US,D,20141120,000000,18,18.25,17.52,18.05,1854889,0
+TRUE.US,D,20141121,000000,18.37,18.5,17.5,17.96,1687108,0
+TRUE.US,D,20141124,000000,17.96,19.04,17.87,19,1656478,0
+TRUE.US,D,20141125,000000,19.07,19.79,18.9,19.53,1843933,0
+TRUE.US,D,20141126,000000,19.43,19.67,18.86,19.14,1026138,0
+TRUE.US,D,20141128,000000,18.98,19.4,18.944,19.16,344144,0
+TRUE.US,D,20141201,000000,19,19.49,18.02,18.96,1168446,0
+TRUE.US,D,20141202,000000,18.93,20.7,18.9,20.31,2356555,0
+TRUE.US,D,20141203,000000,20.44,21.25,20.17,21,1473841,0
+TRUE.US,D,20141204,000000,20.87,21.07,20.38,20.94,1026855,0
+TRUE.US,D,20141205,000000,20.96,21.78,20.94,21.5,971921,0
+TRUE.US,D,20141208,000000,21.35,21.37,20.03,20.75,2559361,0
+TRUE.US,D,20141209,000000,20.18,21.88,19.77,21.58,1237803,0
+TRUE.US,D,20141210,000000,21.47,22.34,21.08,22.01,1295551,0
+TRUE.US,D,20141211,000000,21.84,23.18,21.69,23.03,1516196,0
+TRUE.US,D,20141212,000000,23,23.28,21.27,21.35,1125449,0
+TRUE.US,D,20141215,000000,21.42,21.8,20.71,20.9,803446,0
+TRUE.US,D,20141216,000000,20.45,20.51,19.12,19.32,1387415,0
+TRUE.US,D,20141217,000000,19.52,21.02,19.16,20.99,850047,0
+TRUE.US,D,20141218,000000,21.43,21.71,20.73,21.22,959154,0
+TRUE.US,D,20141219,000000,21.28,21.57,20.76,21.29,1835776,0
+TRUE.US,D,20141222,000000,21.46,22.36,21.1,22.23,1076763,0
+TRUE.US,D,20141223,000000,22.47,23.46,22.36,23.19,1938176,0
+TRUE.US,D,20141224,000000,23.5,24.18,23.365,23.5,768920,0
+TRUE.US,D,20141226,000000,23.71,24.71,23.592,23.95,858645,0
+TRUE.US,D,20141229,000000,23.9,24.39,22.65,22.75,882880,0
+TRUE.US,D,20141230,000000,22.7,23.86,22.31,23.36,554147,0
+TRUE.US,D,20141231,000000,23.37,23.55,22.82,22.9,314731,0
+TRUE.US,D,20150102,000000,22.94,23.1,20.8,21.76,1139523,0
+TRUE.US,D,20150105,000000,21.58,22.064,21.04,21.63,661358,0
+TRUE.US,D,20150106,000000,21.75,22.43,20.44,21.67,971657,0
+TRUE.US,D,20150107,000000,21.9,22.15,20.73,20.94,741363,0
+TRUE.US,D,20150108,000000,21,21.44,20.17,20.25,812110,0
+TRUE.US,D,20150109,000000,20.52,21.63,19.801,21.25,1149576,0
+TRUE.US,D,20150112,000000,20.95,21.29,20.5,20.8,694549,0
+TRUE.US,D,20150113,000000,20.95,22.25,20.8,21.1,1006017,0
+TRUE.US,D,20150114,000000,20.5,20.58,19.52,19.61,1559547,0
+TRUE.US,D,20150115,000000,19.65,19.769,18.5,18.54,934407,0
+TRUE.US,D,20150116,000000,18.5,19,18.01,18.74,1395105,0
+TRUE.US,D,20150120,000000,18.83,19.068,17.57,18.03,868615,0
+TRUE.US,D,20150121,000000,17.822,17.95,17.51,17.66,1016904,0
+TRUE.US,D,20150122,000000,17.7,18.55,17.43,18.17,1035129,0
+TRUE.US,D,20150123,000000,18.04,18.48,17.77,17.93,543305,0
+TRUE.US,D,20150126,000000,17.9,18.269,17.7,18.16,510329,0
+TRUE.US,D,20150127,000000,17.84,17.855,17.41,17.62,1084338,0
+TRUE.US,D,20150128,000000,17.64,18.2,17.21,17.93,722408,0
+TRUE.US,D,20150129,000000,18.55,18.63,17.5,17.81,631547,0
+TRUE.US,D,20150130,000000,17.77,18.129,17.5,17.58,373315,0
+TRUE.US,D,20150202,000000,18.3,18.56,17.65,18.39,735845,0
+TRUE.US,D,20150203,000000,18.46,19.85,18.46,19.29,1485774,0
+TRUE.US,D,20150204,000000,19.55,19.66,18.75,18.88,583245,0
+TRUE.US,D,20150205,000000,19,20.04,18.967,19.98,831226,0
+TRUE.US,D,20150206,000000,20.02,20.07,19.05,19.27,558665,0
+TRUE.US,D,20150209,000000,19.25,19.77,18.59,18.74,705143,0
+TRUE.US,D,20150210,000000,18.9,19.04,18.01,18.35,795100,0
+TRUE.US,D,20150211,000000,18.29,19.9,18.21,19.49,1078279,0
+TRUE.US,D,20150212,000000,19.68,20,19.05,19.43,1099829,0
+TRUE.US,D,20150213,000000,19.58,19.99,19.13,19.55,1782751,0
+TRUE.US,D,20150217,000000,19.87,19.99,19.55,19.66,898933,0
+TRUE.US,D,20150218,000000,19.55,19.77,19.25,19.53,1599214,0
+TRUE.US,D,20150219,000000,19.25,21,19.25,20.77,3072410,0
+TRUE.US,D,20150220,000000,19.99,20.24,17.69,17.95,6283982,0
+TRUE.US,D,20150223,000000,18.45,18.46,16.88,17.38,2257334,0
+TRUE.US,D,20150224,000000,17.38,17.85,16.58,16.75,1828492,0
+TRUE.US,D,20150225,000000,17.26,18.03,17.16,18.03,2005478,0
+TRUE.US,D,20150226,000000,18.18,19.61,18.18,19.21,2623740,0
+TRUE.US,D,20150227,000000,19.3,20,19.16,19.9,1789932,0
+TRUE.US,D,20150302,000000,19.55,19.87,18.65,19.16,1407900,0
+TRUE.US,D,20150303,000000,19.03,19.16,17.48,17.68,2355600,0
+TRUE.US,D,20150304,000000,17.24,17.31,16.55,17.1,1613000,0
+TRUE.US,D,20150305,000000,17.15,17.58,16.86,17.17,973300,0
+TRUE.US,D,20150306,000000,17.07,17.48,16.59,16.84,862000,0
+TRUE.US,D,20150309,000000,16.86,17.18,16.58,16.97,789100,0
+TRUE.US,D,20150310,000000,16.67,16.77,15.92,16.5,1668200,0
+TRUE.US,D,20150311,000000,16.58,17.59,16.5,17.06,1391900,0
+TRUE.US,D,20150312,000000,17.2,17.58,17.15,17.28,761000,0
+TRUE.US,D,20150313,000000,17.47,17.81,17,17.41,1130700,0
+TRUE.US,D,20150316,000000,17.45,17.57,17.02,17.47,597900,0
+TRUE.US,D,20150317,000000,17.54,17.7,17.28,17.56,607500,0
+TRUE.US,D,20150318,000000,17.43,17.99,17.3,17.83,638800,0
+TRUE.US,D,20150319,000000,17.63,18.2,17.62,17.91,544400,0
+TRUE.US,D,20150320,000000,17.98,18.04,17.26,17.37,1984200,0
+TRUE.US,D,20150323,000000,17.22,19.26,17.22,19.24,2081800,0
+TRUE.US,D,20150324,000000,19.19,19.56,18.47,19.1,1058900,0
+TRUE.US,D,20150325,000000,19.1,19.35,17.92,18.29,933000,0
+TRUE.US,D,20150326,000000,18.19,18.68,18,18.22,505100,0
+TRUE.US,D,20150327,000000,18.2,18.35,17.72,17.78,374300,0
+TRUE.US,D,20150330,000000,17.85,18,17.24,17.62,492500,0
+TRUE.US,D,20150331,000000,17.55,18.39,17.55,17.85,716200,0
+TRUE.US,D,20150401,000000,17.83,17.99,16.92,17,1109200,0
+TRUE.US,D,20150402,000000,16.44,16.53,15.1,15.71,6518800,0
+TRUE.US,D,20150406,000000,16.06,16.36,15.6,16.08,1732400,0
+TRUE.US,D,20150407,000000,16.1,16.25,15.93,16.13,783620,0
+TRUE.US,D,20150408,000000,16.17,16.73,15.98,16.03,976600,0
+TRUE.US,D,20150409,000000,16.03,16.127,15.83,15.85,1075056,0
+TRUE.US,D,20150410,000000,16.1,16.29,15.93,16.07,749200,0
+TRUE.US,D,20150413,000000,16.05,16.57,16,16.43,563000,0
+TRUE.US,D,20150414,000000,16.35,16.35,15.89,15.99,757800,0
+TRUE.US,D,20150415,000000,15.93,16.09,15.59,15.75,825767,0
+TRUE.US,D,20150416,000000,15.75,16.95,15.75,16.47,1585228,0
+TRUE.US,D,20150417,000000,16.33,16.44,16.01,16.38,527200,0
+TRUE.US,D,20150420,000000,16.38,16.48,15.71,15.92,908730,0
+TRUE.US,D,20150421,000000,15.91,16.18,15.52,15.98,650683,0
+TRUE.US,D,20150422,000000,15.97,16,15.59,15.72,1166144,0
+TRUE.US,D,20150423,000000,15.72,15.97,15.51,15.71,652700,0
+TRUE.US,D,20150424,000000,15.69,15.99,15.52,15.62,375200,0
+TRUE.US,D,20150427,000000,16.51,16.92,15.25,15.74,2672800,0
+TRUE.US,D,20150428,000000,16.26,16.31,15.45,15.63,1194700,0
+TRUE.US,D,20150429,000000,15.55,15.97,15.48,15.6,946800,0
+TRUE.US,D,20150430,000000,15.55,15.57,15.1,15.42,1066800,0
+TRUE.US,D,20150501,000000,15.43,15.59,14.11,15.47,1357700,0
+TRUE.US,D,20150504,000000,15.6,15.6,15.2,15.3,440300,0
+TRUE.US,D,20150505,000000,15.25,15.35,15.04,15.13,1141600,0
+TRUE.US,D,20150506,000000,15.52,15.56,14.85,15.27,1715120,0
+TRUE.US,D,20150507,000000,15.5,15.5,14.96,15.03,1765727,0
+TRUE.US,D,20150508,000000,14.78,15.25,13.74,14.11,4962700,0
+TRUE.US,D,20150511,000000,14.09,14.51,13.3,13.51,2397400,0
+TRUE.US,D,20150512,000000,13.5,14.24,13.34,13.86,1631099,0
+TRUE.US,D,20150513,000000,14.39,14.41,13.98,14.08,1335500,0
+TRUE.US,D,20150514,000000,14.13,14.48,13.92,14.14,804000,0
+TRUE.US,D,20150515,000000,14.17,14.66,14.06,14.25,767856,0
+TRUE.US,D,20150518,000000,14.4,14.99,14.22,14.9,947168,0
+TRUE.US,D,20150519,000000,14.99,15.2,14.77,15.03,756700,0
+TRUE.US,D,20150520,000000,14.91,15.12,13.52,13.99,2647300,0
+TRUE.US,D,20150521,000000,13.56,14.15,13.47,14.05,1676600,0
+TRUE.US,D,20150522,000000,14.04,14.66,14.04,14.17,899500,0
+TRUE.US,D,20150526,000000,14.2,14.42,13.74,13.93,972426,0
+TRUE.US,D,20150527,000000,13.95,14.2,13.8,14.05,513500,0
+TRUE.US,D,20150528,000000,14,14.33,13.92,14.02,578328,0
+TRUE.US,D,20150529,000000,14,14.06,13.82,13.83,944600,0
+TRUE.US,D,20150601,000000,13.77,13.92,13.5,13.71,826200,0
+TRUE.US,D,20150602,000000,13.64,14.16,13.57,13.97,705157,0
+TRUE.US,D,20150603,000000,13.9,14.13,13.63,13.94,667100,0
+TRUE.US,D,20150604,000000,13.89,13.97,13.49,13.51,912800,0
+TRUE.US,D,20150605,000000,13.75,13.99,13.5,13.59,1498800,0
+TRUE.US,D,20150608,000000,13.67,13.69,12.86,13.01,3046800,0
+TRUE.US,D,20150609,000000,13,13.42,12.51,13.18,1409762,0
+TRUE.US,D,20150610,000000,13.2,13.206,12.72,12.79,2225157,0
+TRUE.US,D,20150611,000000,12.8,12.97,12.34,12.43,1971502,0
+TRUE.US,D,20150612,000000,12.4,12.62,12.26,12.4,685100,0
+TRUE.US,D,20150615,000000,12.36,12.9,12.3,12.63,1392300,0
+TRUE.US,D,20150616,000000,12.63,12.7,12.26,12.44,1224100,0
+TRUE.US,D,20150617,000000,12.44,12.68,12.06,12.17,1354800,0
+TRUE.US,D,20150618,000000,12.18,13.67,12.18,13.52,2544400,0
+TRUE.US,D,20150619,000000,13.32,13.51,12.85,13,1467800,0
+TRUE.US,D,20150622,000000,12.98,13.05,12.6,12.89,1109800,0
+TRUE.US,D,20150623,000000,12.86,13.31,12.71,12.93,1189801,0
+TRUE.US,D,20150624,000000,12.85,13.28,12.6,12.76,982600,0
+TRUE.US,D,20150625,000000,12.72,12.76,12.4,12.6,895500,0
+TRUE.US,D,20150626,000000,12.65,12.76,12.35,12.51,5987300,0
+TRUE.US,D,20150629,000000,12.25,12.58,11.85,11.94,1295200,0
+TRUE.US,D,20150630,000000,11.98,12.07,11.87,11.99,679440,0
+TRUE.US,D,20150701,000000,12.04,12.12,11.8,11.97,575600,0
+TRUE.US,D,20150702,000000,11.96,12.09,11.56,11.64,838900,0
+TRUE.US,D,20150706,000000,11.49,11.75,11.18,11.69,825000,0
+TRUE.US,D,20150707,000000,11.63,11.65,11.11,11.34,861100,0
+TRUE.US,D,20150708,000000,11.23,11.39,10.89,11.02,863400,0
+TRUE.US,D,20150709,000000,11.19,11.29,9.89,10.05,2731300,0
+TRUE.US,D,20150710,000000,9.81,11.44,9.81,10.66,3650000,0
+TRUE.US,D,20150713,000000,10.66,11.06,10.55,11.01,811900,0
+TRUE.US,D,20150714,000000,10.89,11.12,10.8,10.985,1155649,0
+TRUE.US,D,20150715,000000,10.89,11.07,10.77,11,1177647,0
+TRUE.US,D,20150716,000000,11.09,11.26,10.99,11.18,654900,0
+TRUE.US,D,20150717,000000,11.15,11.41,11.08,11.14,805100,0
+TRUE.US,D,20150720,000000,11.28,11.33,10.96,11.06,633500,0
+TRUE.US,D,20150721,000000,11.04,11.36,11.01,11.22,4500200,0
+TRUE.US,D,20150722,000000,11,11.07,10.83,10.93,1564900,0
+TRUE.US,D,20150723,000000,10.91,11.1,10.65,10.68,1686900,0
+TRUE.US,D,20150724,000000,6.9,7.44,6.15,6.87,10765200,0
+TRUE.US,D,20150727,000000,6.48,6.76,5.8,5.84,4604000,0
+TRUE.US,D,20150728,000000,5.84,6.94,5.77,6.76,4801600,0
+TRUE.US,D,20150729,000000,6.56,6.8,6.36,6.69,1835800,0
+TRUE.US,D,20150730,000000,6.64,7.04,6.62,6.89,2227600,0
+TRUE.US,D,20150731,000000,6.86,7.03,6.34,6.52,1779800,0
+TRUE.US,D,20150803,000000,6.5,6.51,6.11,6.26,1379114,0
+TRUE.US,D,20150804,000000,6.28,6.33,6.02,6.04,912000,0
+TRUE.US,D,20150805,000000,6.06,6.25,5.88,5.91,935400,0
+TRUE.US,D,20150806,000000,5.9,5.9,5.45,5.54,2057580,0
+TRUE.US,D,20150807,000000,5.48,5.79,5.07,5.76,2589000,0
+TRUE.US,D,20150810,000000,5.72,5.91,5.57,5.86,1328600,0
+TRUE.US,D,20150811,000000,5.96,6.06,5.72,5.98,1474506,0
+TRUE.US,D,20150812,000000,5.97,6,5.5,5.78,1714600,0
+TRUE.US,D,20150813,000000,5.84,5.89,5.62,5.63,805200,0
+TRUE.US,D,20150814,000000,5.57,5.75,5.4,5.41,1084900,0
+TRUE.US,D,20150817,000000,5.54,5.61,5.32,5.46,748900,0
+TRUE.US,D,20150818,000000,5.5,5.57,5.43,5.44,528700,0
+TRUE.US,D,20150819,000000,5.44,5.46,5.13,5.28,997800,0
+TRUE.US,D,20150820,000000,5.26,5.28,4.88,4.96,1266500,0
+TRUE.US,D,20150821,000000,4.83,4.96,4.74,4.79,882900,0
+TRUE.US,D,20150824,000000,4.4,4.86,4.01,4.79,962614,0
+TRUE.US,D,20150825,000000,4.89,5,4.77,4.87,956700,0
+TRUE.US,D,20150826,000000,4.95,4.95,4.75,4.93,833000,0
+TRUE.US,D,20150827,000000,4.98,5.44,4.91,5.44,856800,0
+TRUE.US,D,20150828,000000,5.45,5.82,5.42,5.8,1187000,0
+TRUE.US,D,20150831,000000,5.82,6.16,5.64,5.91,1102000,0
+TRUE.US,D,20150901,000000,5.79,6.11,5.56,5.62,820300,0
+TRUE.US,D,20150902,000000,5.73,6.03,5.62,6.02,764300,0
+TRUE.US,D,20150903,000000,6.02,6.41,5.96,6.08,1069300,0
+TRUE.US,D,20150904,000000,6.11,6.18,5.9,6.06,682400,0
+TRUE.US,D,20150908,000000,6.13,6.32,5.8,5.83,1048700,0
+TRUE.US,D,20150909,000000,5.84,6.09,5.82,5.83,752600,0
+TRUE.US,D,20150910,000000,5.83,6.03,5.8,6,525107,0
+TRUE.US,D,20150911,000000,5.94,6.01,5.67,5.91,869900,0
+TRUE.US,D,20150914,000000,5.84,6.05,5.5,5.76,2136100,0
+TRUE.US,D,20150915,000000,5.76,6.06,5.71,6,1163900,0
+TRUE.US,D,20150916,000000,5.88,6,5.8,5.97,1158500,0
+TRUE.US,D,20150917,000000,5.96,6.44,5.94,6.35,1470600,0
+TRUE.US,D,20150918,000000,6.24,6.49,6.08,6.43,6427200,0
+TRUE.US,D,20150921,000000,6.53,6.57,6.06,6.07,1287000,0
+TRUE.US,D,20150922,000000,5.96,6.07,5.51,5.6,1345700,0
+TRUE.US,D,20150923,000000,5.58,5.74,5.38,5.52,937200,0
+TRUE.US,D,20150924,000000,5.5,5.6001,5.37,5.51,800986,0
+TRUE.US,D,20150925,000000,5.56,5.58,5.05,5.1,793500,0
+TRUE.US,D,20150928,000000,5.07,5.36,4.94,5.34,983372,0
+TRUE.US,D,20150929,000000,5.32,5.38,4.93,5.06,1143500,0
+TRUE.US,D,20150930,000000,5.13,5.23,4.98,5.21,957400,0
+TRUE.US,D,20151001,000000,5.25,5.43,4.97,5.07,1065400,0
+TRUE.US,D,20151002,000000,5.15,5.51,4.98,5.39,1225900,0
+TRUE.US,D,20151005,000000,5.48,6.14,5.48,5.91,4613487,0
+TRUE.US,D,20151006,000000,5.87,6.46,5.87,6.44,1360200,0
+TRUE.US,D,20151007,000000,6.45,6.96,6.34,6.95,1250600,0
+TRUE.US,D,20151008,000000,6.92,7,6.39,6.48,1549000,0
+TRUE.US,D,20151009,000000,6.45,6.52,6.14,6.4,1121300,0
+TRUE.US,D,20151012,000000,6.47,6.47,6.065,6.13,656245,0
+TRUE.US,D,20151013,000000,6.11,6.34,5.99,6.14,667100,0
+TRUE.US,D,20151014,000000,6.2,6.39,6.13,6.2,384400,0
+TRUE.US,D,20151015,000000,6.19,6.62,6.05,6.32,882000,0
+TRUE.US,D,20151016,000000,6.37,6.43,6.22,6.28,604500,0
+TRUE.US,D,20151019,000000,6.24,6.43,6.08,6.25,808200,0
+TRUE.US,D,20151020,000000,6.3,6.69,6.235,6.51,1005387,0
+TRUE.US,D,20151021,000000,6.55,6.6,6.25,6.41,1066800,0
+TRUE.US,D,20151022,000000,6.47,6.85,6.41,6.63,1149500,0
+TRUE.US,D,20151023,000000,6.72,6.86,6.43,6.57,935400,0
+TRUE.US,D,20151026,000000,6.57,6.7,6.28,6.44,693000,0
+TRUE.US,D,20151027,000000,6.44,6.49,6.01,6.18,773900,0
+TRUE.US,D,20151028,000000,6.2,6.49,6.1,6.25,785300,0
+TRUE.US,D,20151029,000000,6.21,6.36,6.08,6.18,707600,0
+TRUE.US,D,20151030,000000,6.16,6.22,5.97,6.14,619800,0
+TRUE.US,D,20151102,000000,6.17,6.2,5.76,5.84,1088261,0
+TRUE.US,D,20151103,000000,5.8,6.45,5.8,6.43,1570700,0
+TRUE.US,D,20151104,000000,6.42,6.74,6.31,6.63,723833,0
+TRUE.US,D,20151105,000000,6.7,6.72,6.1,6.13,941100,0
+TRUE.US,D,20151106,000000,7.25,8.55,7.15,8.43,5917400,0
+TRUE.US,D,20151109,000000,8.37,8.415,7.8889,8.12,1707839,0
+TRUE.US,D,20151110,000000,8.07,8.18,7.39,7.48,1140600,0
+TRUE.US,D,20151111,000000,7.5,7.54,7.15,7.24,787000,0
+TRUE.US,D,20151112,000000,7.15,7.33,6.51,6.55,1179100,0
+TRUE.US,D,20151113,000000,6.52,6.89,6.49,6.75,847000,0
+TRUE.US,D,20151116,000000,6.61,7.07,6.5,7.04,800000,0
+TRUE.US,D,20151117,000000,7.09,7.33,6.92,7.1,843600,0
+TRUE.US,D,20151118,000000,7.13,7.38,6.81,7.03,664600,0
+TRUE.US,D,20151119,000000,7.09,7.75,7.04,7.57,837800,0
+TRUE.US,D,20151120,000000,7.67,7.75,7.25,7.41,472900,0
+TRUE.US,D,20151123,000000,7.43,8.5,7.32,7.91,2975600,0
+TRUE.US,D,20151124,000000,7.84,9.38,7.84,9.03,3469700,0
+TRUE.US,D,20151125,000000,9.13,9.33,8.4,8.76,1263600,0
+TRUE.US,D,20151127,000000,8.66,8.68,8.3,8.49,459500,0
+TRUE.US,D,20151130,000000,8.51,8.51,7.92,8.03,1087700,0
+TRUE.US,D,20151201,000000,8.04,8.29,7.61,7.75,1167666,0
+TRUE.US,D,20151202,000000,7.71,8.08,7.61,7.89,856057,0
+TRUE.US,D,20151203,000000,7.95,8.11,7.11,7.49,992632,0
+TRUE.US,D,20151204,000000,7.41,8.31,7.15,7.88,1676800,0
+TRUE.US,D,20151207,000000,7.88,8.16,7.49,7.63,1031300,0
+TRUE.US,D,20151208,000000,7.56,7.87,7.33,7.8,875271,0
+TRUE.US,D,20151209,000000,7.8,8,7.71,7.81,872400,0
+TRUE.US,D,20151210,000000,7.83,8.32,7.77,8.04,1224700,0
+TRUE.US,D,20151211,000000,7.75,8.11,7.7,7.86,1064200,0
+TRUE.US,D,20151214,000000,7.95,8.24,7.92,8.02,783224,0
+TRUE.US,D,20151215,000000,8.02,8.41,8.02,8.2,1225900,0
+TRUE.US,D,20151216,000000,8.5,8.94,8.35,8.51,968900,0
+TRUE.US,D,20151217,000000,8.74,8.74,8.31,8.42,695000,0
+TRUE.US,D,20151218,000000,8.54,8.89,8.18,8.41,1831500,0
+TRUE.US,D,20151221,000000,8.45,8.8,8.21,8.8,470700,0
+TRUE.US,D,20151222,000000,8.85,9,8.7,8.94,407660,0
+TRUE.US,D,20151223,000000,8.98,9.69,8.96,9.4,653900,0
+TRUE.US,D,20151224,000000,9.5,9.79,9.44,9.66,411283,0
+TRUE.US,D,20151228,000000,9.61,9.65,8.84,9.27,526658,0
+TRUE.US,D,20151229,000000,9.37,9.66,9.28,9.66,538548,0
+TRUE.US,D,20151230,000000,9.74,9.88,9.5,9.63,479695,0
+TRUE.US,D,20151231,000000,9.59,9.765,9.41,9.54,644688,0
+TRUE.US,D,20160104,000000,9.23,9.47,8.3101,9.04,1435742,0
+TRUE.US,D,20160105,000000,9.21,9.32,8.57,8.77,560067,0
+TRUE.US,D,20160106,000000,8.6,8.81,8.2,8.34,568719,0
+TRUE.US,D,20160107,000000,7.88,8,7.43,7.67,926998,0
+TRUE.US,D,20160108,000000,7.57,7.8425,7.49,7.58,702206,0
+TRUE.US,D,20160111,000000,7.66,7.66,7.02,7.17,695310,0
+TRUE.US,D,20160112,000000,7.25,7.4756,6.73,7.03,588236,0
+TRUE.US,D,20160113,000000,7.04,7.18,6.435,6.53,664617,0
+TRUE.US,D,20160114,000000,6.59,7.06,6.29,6.87,685412,0
+TRUE.US,D,20160115,000000,6.62,6.63,6.23,6.56,641582,0
+TRUE.US,D,20160119,000000,6.63,6.63,6.03,6.2,981900,0
+TRUE.US,D,20160120,000000,6.05,6.05,5.6,5.83,1656835,0
+TRUE.US,D,20160121,000000,5.83,6.39,5.53,6.19,1146687,0
+TRUE.US,D,20160122,000000,6.34,6.81,6.34,6.44,707868,0
+TRUE.US,D,20160125,000000,6.32,6.47,6.13,6.21,293594,0
+TRUE.US,D,20160126,000000,6.22,6.3199,5.965,6.13,314546,0
+TRUE.US,D,20160127,000000,6.19,6.65,6.09,6.48,1165128,0
+TRUE.US,D,20160128,000000,6.51,6.79,6.4,6.45,1006899,0
+TRUE.US,D,20160129,000000,6.89,6.89,6.33,6.48,478755,0
+TRUE.US,D,20160201,000000,6.35,6.41,5.9,6.29,767913,0
+TRUE.US,D,20160202,000000,6.15,6.32,5.91,6.04,526326,0
+TRUE.US,D,20160203,000000,5.69,5.96,5.43,5.72,500491,0
+TRUE.US,D,20160204,000000,5.69,6.12,5.69,5.98,417014,0
+TRUE.US,D,20160205,000000,5.9,5.96,5.48,5.49,912144,0
+TRUE.US,D,20160208,000000,5.38,5.38,4.5,5.23,861491,0
+TRUE.US,D,20160209,000000,5,5.2,4.76,5.11,819516,0
+TRUE.US,D,20160210,000000,5.1,5.33,4.99,5.11,529851,0
+TRUE.US,D,20160211,000000,4.97,5.45,4.92,5.37,517446,0
+TRUE.US,D,20160212,000000,5.54,5.789,5.42,5.53,632699,0
+TRUE.US,D,20160216,000000,5.58,5.89,5.55,5.76,647744,0
+TRUE.US,D,20160217,000000,5.85,6.1,5.82,5.9,759089,0
+TRUE.US,D,20160218,000000,6,6.16,5.72,5.77,1666170,0
+TRUE.US,D,20160219,000000,4.5,5.07,4.4701,5.04,5577919,0
+TRUE.US,D,20160222,000000,5.04,5.2499,4.69,4.78,1416961,0
+TRUE.US,D,20160223,000000,4.74,4.875,4.66,4.71,1198783,0
+TRUE.US,D,20160224,000000,4.65,4.85,4.418,4.82,905781,0
+TRUE.US,D,20160225,000000,4.88,4.95,4.7,4.85,618816,0
+TRUE.US,D,20160226,000000,4.92,5.355,4.9199,5.32,880775,0
+TRUE.US,D,20160229,000000,5.29,5.5972,5.185,5.43,569309,0
+TRUE.US,D,20160301,000000,5.5,6.11,5.47,5.65,1643083,0
+TRUE.US,D,20160302,000000,5.65,6.1,5.53,6,1070715,0
+TRUE.US,D,20160303,000000,5.98,6.07,5.88,5.96,693384,0
+TRUE.US,D,20160304,000000,5.9,6.26,5.63,5.99,1041024,0
+TRUE.US,D,20160307,000000,6.04,6.43,6.01,6.4,811101,0
+TRUE.US,D,20160308,000000,6.36,6.44,5.885,5.91,810142,0
+TRUE.US,D,20160309,000000,5.97,6,5.65,5.69,478886,0
+TRUE.US,D,20160310,000000,5.68,5.94,5.61,5.91,765162,0
+TRUE.US,D,20160311,000000,5.97,6,5.74,5.87,373783,0
+TRUE.US,D,20160314,000000,5.9,6.22,5.8601,6.03,548712,0
+TRUE.US,D,20160315,000000,5.78,5.97,5.64,5.79,755750,0
+TRUE.US,D,20160316,000000,5.78,5.93,5.54,5.65,562738,0
+TRUE.US,D,20160317,000000,5.66,6.015,5.61,5.94,670901,0
+TRUE.US,D,20160318,000000,6.12,6.23,5.9901,6.07,1417356,0
+TRUE.US,D,20160321,000000,6.03,6.49,5.85,6.19,461727,0
+TRUE.US,D,20160322,000000,6.17,6.28,6.09,6.11,307849,0
+TRUE.US,D,20160323,000000,6.06,6.17,5.6,5.66,676358,0
+TRUE.US,D,20160324,000000,5.72,5.72,5.3,5.35,455278,0
+TRUE.US,D,20160328,000000,5.36,5.4699,5.05,5.24,626104,0
+TRUE.US,D,20160329,000000,5.21,5.48,5.05,5.42,421008,0
+TRUE.US,D,20160330,000000,5.49,5.67,5.47,5.52,378184,0
+TRUE.US,D,20160331,000000,5.53,5.885,5.49,5.59,1066861,0
+TRUE.US,D,20160401,000000,5.48,5.65,5.21,5.29,579651,0
+TRUE.US,D,20160404,000000,5.31,5.44,5.16,5.27,373535,0
+TRUE.US,D,20160405,000000,5.27,5.32,5.125,5.21,417348,0
+TRUE.US,D,20160406,000000,5.22,5.36,5.14,5.27,435708,0
+TRUE.US,D,20160407,000000,5.22,5.37,5.18,5.22,265362,0
+TRUE.US,D,20160408,000000,5.28,5.39,5.16,5.31,342476,0
+TRUE.US,D,20160411,000000,5.33,5.64,5.32,5.36,411507,0
+TRUE.US,D,20160412,000000,5.3,5.53,5.21,5.45,371284,0
+TRUE.US,D,20160413,000000,5.49,6.07,5.47,6.06,554594,0
+TRUE.US,D,20160414,000000,6.07,6.5,5.9733,6.4,735306,0
+TRUE.US,D,20160415,000000,6.36,6.44,6.21,6.28,358586,0
+TRUE.US,D,20160418,000000,6.28,6.48,6.14,6.31,461739,0
+TRUE.US,D,20160419,000000,6.35,6.45,5.99,6.06,418789,0
+TRUE.US,D,20160420,000000,6.08,6.53,6.02,6.39,707327,0
+TRUE.US,D,20160421,000000,6.4,7,6.4,6.76,750937,0
+TRUE.US,D,20160422,000000,6.68,6.8,6.0999,6.32,720088,0
+TRUE.US,D,20160425,000000,6.26,6.44,6.12,6.13,392823,0
+TRUE.US,D,20160426,000000,6.19,6.3,6.145,6.27,270708,0
+TRUE.US,D,20160427,000000,6.21,6.28,6.13,6.2,188041,0
+TRUE.US,D,20160428,000000,6.21,6.48,6.2,6.29,426225,0
+TRUE.US,D,20160429,000000,6.29,7.8,6.01,6.84,4358911,0
+TRUE.US,D,20160502,000000,6.78,6.8,6.25,6.42,1544027,0
+TRUE.US,D,20160503,000000,6.37,6.49,6.03,6.14,609883,0
+TRUE.US,D,20160504,000000,6.12,6.63,6.07,6.42,952026,0
+TRUE.US,D,20160505,000000,6.5,6.5,6.09,6.26,997761,0
+TRUE.US,D,20160506,000000,6.28,6.55,5.77,5.99,1156627,0
+TRUE.US,D,20160509,000000,5.99,5.99,5.71,5.86,759945,0
+TRUE.US,D,20160510,000000,5.92,6.5,5.89,6.48,999445,0
+TRUE.US,D,20160511,000000,6.47,6.615,6.22,6.24,660765,0
+TRUE.US,D,20160512,000000,6.27,6.38,6.09,6.2,583367,0
+TRUE.US,D,20160513,000000,6.18,6.33,6.13,6.32,455142,0
+TRUE.US,D,20160516,000000,6.38,6.47,6.3,6.47,452733,0
+TRUE.US,D,20160517,000000,6.46,6.72,6.46,6.71,923676,0
+TRUE.US,D,20160518,000000,6.67,6.79,6.603,6.72,626127,0
+TRUE.US,D,20160519,000000,6.65,6.84,6.56,6.69,633192,0
+TRUE.US,D,20160520,000000,6.68,7.22,6.68,7.21,523001,0
+TRUE.US,D,20160523,000000,7.17,7.59,6.95,6.97,1042628,0
+TRUE.US,D,20160524,000000,7.08,7.2899,6.98,7.13,571278,0
+TRUE.US,D,20160525,000000,7.19,7.32,7.01,7.26,360457,0
+TRUE.US,D,20160526,000000,7.26,7.265,7.09,7.2,196909,0
+TRUE.US,D,20160527,000000,7.19,7.47,7.19,7.43,433046,0
+TRUE.US,D,20160531,000000,7.45,7.77,7.45,7.59,401615,0
+TRUE.US,D,20160601,000000,7.57,7.59,7.11,7.2,854502,0
+TRUE.US,D,20160602,000000,7.18,7.35,7.16,7.26,386478,0
+TRUE.US,D,20160603,000000,7.26,7.3069,6.87,7.105,369990,0
+TRUE.US,D,20160606,000000,7.1,7.475,7.1,7.39,432861,0
+TRUE.US,D,20160607,000000,7.44,7.49,7.3,7.36,274114,0
+TRUE.US,D,20160608,000000,7.38,7.47,7.23,7.25,352214,0
+TRUE.US,D,20160609,000000,7.19,7.19,6.95,7.02,359927,0
+TRUE.US,D,20160610,000000,6.93,6.93,6.6,6.62,475369,0
+TRUE.US,D,20160613,000000,6.55,6.8599,6.55,6.59,369101,0
+TRUE.US,D,20160614,000000,6.59,6.79,6.51,6.7,377123,0
+TRUE.US,D,20160615,000000,6.71,7.115,6.64,6.97,509107,0
+TRUE.US,D,20160616,000000,6.91,6.98,6.58,6.97,562637,0
+TRUE.US,D,20160617,000000,6.99,7.19,6.905,7.11,810691,0
+TRUE.US,D,20160620,000000,7.17,7.44,7.1,7.35,376714,0
+TRUE.US,D,20160621,000000,7.36,7.46,7.27,7.43,298041,0
+TRUE.US,D,20160622,000000,7.38,7.6,7.326,7.39,254399,0
+TRUE.US,D,20160623,000000,7.48,7.88,7.425,7.87,561059,0
+TRUE.US,D,20160624,000000,7.53,7.84,7.06,7.83,1010477,0
+TRUE.US,D,20160627,000000,7.68,7.73,7.2,7.315,820160,0
+TRUE.US,D,20160628,000000,7.41,7.7,7.37,7.46,616817,0
+TRUE.US,D,20160629,000000,7.54,7.98,7.45,7.88,284295,0
+TRUE.US,D,20160630,000000,7.87,7.9375,7.66,7.85,403746,0
+TRUE.US,D,20160701,000000,7.81,8.16,7.81,7.97,531695,0
+TRUE.US,D,20160705,000000,7.85,7.95,7.63,7.88,362508,0
+TRUE.US,D,20160706,000000,7.79,8.15,7.77,7.95,389357,0
+TRUE.US,D,20160707,000000,7.99,8.14,7.92,8.07,455484,0
+TRUE.US,D,20160708,000000,8,8.76,7.94,8.72,874725,0
+TRUE.US,D,20160711,000000,8.69,9,8.69,8.91,259112,0
+TRUE.US,D,20160712,000000,8.97,9.25,8.97,9.08,502588,0
+TRUE.US,D,20160713,000000,9.12,9.16,8.55,8.62,695242,0
+TRUE.US,D,20160714,000000,8.75,8.8136,8.5202,8.57,339499,0
+TRUE.US,D,20160715,000000,8.66,8.66,8.25,8.4,928110,0
+TRUE.US,D,20160718,000000,8.5,8.71,8.47,8.66,565710,0
+TRUE.US,D,20160719,000000,8.68,8.84,8.6,8.62,240809,0
+TRUE.US,D,20160720,000000,8.58,8.985,8.311,8.82,387505,0
+TRUE.US,D,20160721,000000,8.84,9.11,8.84,8.88,319912,0
+TRUE.US,D,20160722,000000,8.86,9.02,8.7898,8.99,189824,0
+TRUE.US,D,20160725,000000,8.91,9.45,8.91,9.27,679973,0
+TRUE.US,D,20160726,000000,9.32,9.45,9.26,9.45,230432,0
+TRUE.US,D,20160727,000000,9.45,9.62,9.19,9.22,668316,0
+TRUE.US,D,20160728,000000,9.25,9.41,9.02,9.15,427524,0
+TRUE.US,D,20160729,000000,9.08,9.44,8.85,9.375,401588,0
+TRUE.US,D,20160801,000000,9.45,9.79,9.32,9.76,760343,0
+TRUE.US,D,20160802,000000,9.75,9.79,9.07,9.09,564866,0
+TRUE.US,D,20160803,000000,9.15,9.38,9.01,9.28,274974,0
+TRUE.US,D,20160804,000000,9.3,10,9.3,9.93,1102093,0
+TRUE.US,D,20160805,000000,10,10.42,9.95,10.23,1801769,0
+TRUE.US,D,20160808,000000,10.41,10.95,10.28,10.68,962248,0
+TRUE.US,D,20160809,000000,10.73,11.13,10.69,10.85,1298658,0
+TRUE.US,D,20160810,000000,10.86,11,10.62,10.92,857646,0
+TRUE.US,D,20160811,000000,10.95,11.13,10.66,10.85,620786,0
+TRUE.US,D,20160812,000000,10.81,10.872,10.6,10.72,540020,0
+TRUE.US,D,20160815,000000,10.75,11,10.5,10.85,547362,0
+TRUE.US,D,20160816,000000,10.78,10.96,10.59,10.81,847308,0
+TRUE.US,D,20160817,000000,10.86,10.91,10.58,10.81,451406,0
+TRUE.US,D,20160818,000000,10.87,11,10.6,10.7,497644,0
+TRUE.US,D,20160819,000000,10.69,10.89,10.55,10.77,441316,0
+TRUE.US,D,20160822,000000,10.77,10.77,10.35,10.61,580101,0
+TRUE.US,D,20160823,000000,10.57,10.85,10.45,10.83,519619,0
+TRUE.US,D,20160824,000000,10.83,10.84,10.55,10.62,438606,0
+TRUE.US,D,20160825,000000,10.4,10.51,9.55,9.6,1975201,0
+TRUE.US,D,20160826,000000,9.6,9.86,9.2,9.27,1478412,0
+TRUE.US,D,20160829,000000,9.26,9.725,9.24,9.5,896832,0
+TRUE.US,D,20160830,000000,10.17,10.17,9.65,9.66,850749,0
+TRUE.US,D,20160831,000000,9.68,9.97,9.49,9.65,930727,0
+TRUE.US,D,20160901,000000,9.65,9.92,9.65,9.83,885486,0
+TRUE.US,D,20160902,000000,9.87,9.94,9.65,9.67,542961,0
+TRUE.US,D,20160906,000000,9.74,9.8198,9.45,9.48,868759,0
+TRUE.US,D,20160907,000000,9.53,9.68,9.26,9.35,676249,0
+TRUE.US,D,20160908,000000,9.37,9.4,9.22,9.25,506431,0
+TRUE.US,D,20160909,000000,9.19,9.31,8.83,8.83,701717,0
+TRUE.US,D,20160912,000000,8.42,8.65,8.09,8.605,1851428,0
+TRUE.US,D,20160913,000000,8.52,8.53,8.33,8.51,893863,0
+TRUE.US,D,20160914,000000,8.47,8.56,8.43,8.5,528610,0
+TRUE.US,D,20160915,000000,8.47,8.51,8.3,8.48,477328,0
+TRUE.US,D,20160916,000000,8.45,8.51,8.31,8.39,1339332,0
+TRUE.US,D,20160919,000000,8.42,8.86,8.23,8.8,1404956,0
+TRUE.US,D,20160920,000000,8.81,8.81,8.62,8.7,499112,0
+TRUE.US,D,20160921,000000,8.75,8.93,8.63,8.82,372760,0
+TRUE.US,D,20160922,000000,8.92,9.06,8.895,9.03,343441,0
+TRUE.US,D,20160923,000000,8.95,9.09,8.65,8.99,318403,0
+TRUE.US,D,20160926,000000,8.97,8.97,8.78,8.87,310050,0
+TRUE.US,D,20160927,000000,8.82,9.2,8.6,9.04,421812,0
+TRUE.US,D,20160928,000000,9.08,9.3,9,9.27,463370,0
+TRUE.US,D,20160929,000000,9.29,9.43,9.16,9.33,653860,0
+TRUE.US,D,20160930,000000,9.38,9.49,9.1402,9.44,716321,0
+TRUE.US,D,20161003,000000,9.33,9.645,9.22,9.53,440971,0
+TRUE.US,D,20161004,000000,9.51,9.63,9.42,9.57,501419,0
+TRUE.US,D,20161005,000000,9.63,9.65,9.42,9.5,399821,0
+TRUE.US,D,20161006,000000,9.5,9.53,9.32,9.5,452241,0
+TRUE.US,D,20161007,000000,9.54,9.54,8.47,9.29,760778,0
+TRUE.US,D,20161010,000000,9.23,9.46,9.23,9.37,155875,0
+TRUE.US,D,20161011,000000,9.28,9.36,9.015,9.18,448108,0
+TRUE.US,D,20161012,000000,9.14,9.28,9.06,9.17,258292,0
+TRUE.US,D,20161013,000000,9.1,9.23,8.91,9.15,247264,0
+TRUE.US,D,20161014,000000,9.18,9.35,8.6927,9.12,160697,0
+TRUE.US,D,20161017,000000,9.09,9.31,9.04,9.3,422316,0
+TRUE.US,D,20161018,000000,9.45,9.67,9.32,9.41,478362,0
+TRUE.US,D,20161019,000000,9.47,9.57,9.4,9.54,264702,0
+TRUE.US,D,20161020,000000,9.48,9.61,9.39,9.56,183034,0
+TRUE.US,D,20161021,000000,9.45,9.84,9.45,9.82,242435,0
+TRUE.US,D,20161024,000000,10.08,10.55,9.97,10.43,1931366,0
+TRUE.US,D,20161025,000000,10.45,10.7,10.41,10.43,637422,0
+TRUE.US,D,20161026,000000,10.35,10.39,9.85,10.07,633544,0
+TRUE.US,D,20161027,000000,10.11,10.23,9.78,9.91,444668,0
+TRUE.US,D,20161028,000000,9.89,10.05,9.56,9.59,304720,0
+TRUE.US,D,20161031,000000,9.58,9.775,9.55,9.65,283877,0
+TRUE.US,D,20161101,000000,9.7,9.895,9.65,9.74,917798,0
+TRUE.US,D,20161102,000000,9.75,9.76,9.42,9.52,456011,0
+TRUE.US,D,20161103,000000,9.53,9.55,9.16,9.26,745243,0
+TRUE.US,D,20161104,000000,10.9,11.12,10.37,10.55,3670093,0
+TRUE.US,D,20161107,000000,10.81,11.21,10.7801,10.97,1259504,0
+TRUE.US,D,20161108,000000,10.87,11.24,10.77,11.13,920045,0
+TRUE.US,D,20161109,000000,10.37,11.23,10.37,11.06,1018385,0
+TRUE.US,D,20161110,000000,11.22,11.64,10.93,11.28,1127506,0
+TRUE.US,D,20161111,000000,11.27,11.97,11.16,11.95,1228440,0
+TRUE.US,D,20161114,000000,12,12,11.61,11.76,759015,0
+TRUE.US,D,20161115,000000,11.85,12.44,11.77,12.1,1150348,0
+TRUE.US,D,20161116,000000,12,12.49,11.922,12.46,841936,0
+TRUE.US,D,20161117,000000,12.5,13.07,12.48,12.63,1173971,0
+TRUE.US,D,20161118,000000,12.65,12.69,12.38,12.68,677177,0
+TRUE.US,D,20161121,000000,12.7,12.98,12.6,12.76,890581,0
+TRUE.US,D,20161122,000000,12.77,12.85,12.56,12.65,916337,0
+TRUE.US,D,20161123,000000,12.63,12.73,12.33,12.62,343865,0
+TRUE.US,D,20161125,000000,12.68,12.76,12.45,12.57,163603,0
+TRUE.US,D,20161128,000000,12.48,12.57,12.34,12.36,349476,0
+TRUE.US,D,20161129,000000,12.36,12.37,12.06,12.11,549489,0
+TRUE.US,D,20161130,000000,12.17,12.51,12.02,12.38,581874,0
+TRUE.US,D,20161201,000000,12.44,12.57,11.835,12.04,801748,0
+TRUE.US,D,20161202,000000,12,12.34,11.85,12.26,429934,0
+TRUE.US,D,20161205,000000,12.26,12.62,12.26,12.42,562738,0
+TRUE.US,D,20161206,000000,12.44,12.53,12.23,12.44,500670,0
+TRUE.US,D,20161207,000000,12.75,12.81,12.44,12.55,548609,0
+TRUE.US,D,20161208,000000,12.56,13.11,12.51,13.11,1092087,0
+TRUE.US,D,20161209,000000,13.15,13.2896,12.8501,12.945,433309,0
+TRUE.US,D,20161212,000000,12.92,12.92,12.25,12.33,681031,0
+TRUE.US,D,20161213,000000,12.36,12.73,12.29,12.5,494656,0
+TRUE.US,D,20161214,000000,12.48,12.66,12.22,12.29,440332,0
+TRUE.US,D,20161215,000000,12.31,12.76,12.235,12.54,849883,0
+TRUE.US,D,20161216,000000,12.59,13.14,12.45,12.57,1378971,0
+TRUE.US,D,20161219,000000,12.68,13.1,12.62,12.94,549207,0
+TRUE.US,D,20161220,000000,12.96,13.12,12.8401,13.06,368702,0
+TRUE.US,D,20161221,000000,13.02,13.06,12.69,12.73,392622,0
+TRUE.US,D,20161222,000000,12.77,12.82,12.45,12.49,503893,0
+TRUE.US,D,20161223,000000,12.48,12.68,12.44,12.62,336380,0
+TRUE.US,D,20161227,000000,12.68,12.89,12.54,12.81,224800,0
+TRUE.US,D,20161228,000000,12.78,12.86,12.495,12.54,254616,0
+TRUE.US,D,20161229,000000,12.6,12.7,12.37,12.47,335466,0
+TRUE.US,D,20161230,000000,12.48,12.56,12.29,12.5,551657,0
+TRUE.US,D,20170103,000000,12.42,12.92,12.42,12.51,441352,0
+TRUE.US,D,20170104,000000,12.58,12.92,12.55,12.86,1031961,0
+TRUE.US,D,20170105,000000,12.78,13.09,12.78,12.99,918659,0
+TRUE.US,D,20170106,000000,13.05,13.05,12.72,12.91,795887,0
+TRUE.US,D,20170109,000000,13.59,13.91,12.82,12.94,1317510,0
+TRUE.US,D,20170110,000000,12.98,13.0787,12.58,13.02,514009,0
+TRUE.US,D,20170111,000000,13.02,13.02,12.78,12.99,270444,0
+TRUE.US,D,20170112,000000,12.94,13,12.76,12.96,293941,0
+TRUE.US,D,20170113,000000,13,13.29,12.9026,12.98,599781,0
+TRUE.US,D,20170117,000000,12.84,12.93,12.71,12.79,651088,0
+TRUE.US,D,20170118,000000,12.87,12.96,12.75,12.87,210652,0
+TRUE.US,D,20170119,000000,12.88,13.21,12.85,13.12,637515,0
+TRUE.US,D,20170120,000000,13.07,13.07,12.72,12.74,431691,0
+TRUE.US,D,20170123,000000,12.74,12.88,12.4,12.6,400750,0
+TRUE.US,D,20170124,000000,12.6,13,12.6,12.95,399840,0
+TRUE.US,D,20170125,000000,13,13.12,12.78,12.82,344344,0
+TRUE.US,D,20170126,000000,12.79,12.98,12.7,12.93,279602,0
+TRUE.US,D,20170127,000000,12.92,13.005,12.84,12.885,308825,0
+TRUE.US,D,20170130,000000,12.82,13.13,12.58,13.07,712921,0
+TRUE.US,D,20170131,000000,13.02,13.34,12.91,13.145,956804,0
+TRUE.US,D,20170201,000000,13.26,13.44,13.08,13.21,582133,0
+TRUE.US,D,20170202,000000,13.13,13.25,12.96,13.15,575060,0
+TRUE.US,D,20170203,000000,13.25,13.33,13.1,13.23,551291,0
+TRUE.US,D,20170206,000000,13.65,13.85,13.31,13.47,1810349,0
+TRUE.US,D,20170207,000000,13.44,13.48,13.24,13.3,540303,0
+TRUE.US,D,20170208,000000,13.25,13.289,12.99,13.13,414329,0
+TRUE.US,D,20170209,000000,13.19,13.25,12.92,13.01,512120,0
+TRUE.US,D,20170210,000000,13.06,13.36,13,13.27,469902,0
+TRUE.US,D,20170213,000000,13.39,13.48,13.095,13.13,523042,0
+TRUE.US,D,20170214,000000,13.13,13.27,13.0551,13.23,601426,0
+TRUE.US,D,20170215,000000,13.16,13.51,13.16,13.34,1307385,0
+TRUE.US,D,20170216,000000,13.42,13.484,12.99,13.25,1835189,0
+TRUE.US,D,20170217,000000,15.22,15.26,14.11,14.38,4716675,0
+TRUE.US,D,20170221,000000,14.56,14.71,14.08,14.27,1728171,0
+TRUE.US,D,20170222,000000,14.17,14.31,14.03,14.21,867067,0
+TRUE.US,D,20170223,000000,14.25,14.4,13.97,14.1,1271410,0
+TRUE.US,D,20170224,000000,13.95,14.39,13.94,14.28,1180883,0
+TRUE.US,D,20170227,000000,14.28,14.73,14.25,14.41,1619641,0
+TRUE.US,D,20170228,000000,14.34,14.47,14.06,14.06,891427,0
+TRUE.US,D,20170301,000000,14.25,14.69,14.1501,14.605,1775968,0
+TRUE.US,D,20170302,000000,14.54,14.87,14.45,14.74,1711017,0
+TRUE.US,D,20170303,000000,14.8,14.85,14.51,14.85,956066,0
+TRUE.US,D,20170306,000000,14.66,14.92,14.51,14.86,1294729,0
+TRUE.US,D,20170307,000000,14.85,14.965,14.76,14.785,616303,0
+TRUE.US,D,20170308,000000,14.9,14.92,14.66,14.7,497963,0
+TRUE.US,D,20170309,000000,14.68,14.69,14.4,14.49,681189,0
+TRUE.US,D,20170310,000000,14.59,14.64,14.35,14.49,545245,0
+TRUE.US,D,20170313,000000,14.485,14.51,14.34,14.38,616939,0
+TRUE.US,D,20170314,000000,14.48,14.56,14.16,14.5,703618,0
+TRUE.US,D,20170315,000000,14.54,15.135,14.5101,14.9,2077840,0
+TRUE.US,D,20170316,000000,14.99,15.03,14.78,14.99,511054,0
+TRUE.US,D,20170317,000000,14.88,15.04,14.67,14.93,951401,0
+TRUE.US,D,20170320,000000,14.95,14.96,14.72,14.9,363994,0
+TRUE.US,D,20170321,000000,14.98,15.01,14.54,14.63,1303507,0
+TRUE.US,D,20170322,000000,14.61,14.96,14.37,14.92,1119566,0
+TRUE.US,D,20170323,000000,14.86,15.44,14.73,15.13,1750362,0
+TRUE.US,D,20170324,000000,15.2,15.35,15,15.24,1448375,0
+TRUE.US,D,20170327,000000,15.22,15.56,15.02,15.45,1802580,0
+TRUE.US,D,20170328,000000,15.46,15.95,15.44,15.83,2455874,0
+TRUE.US,D,20170329,000000,15.8,15.96,15.66,15.68,1524574,0
+TRUE.US,D,20170330,000000,15.69,15.75,15.33,15.6,1753202,0
+TRUE.US,D,20170331,000000,15.61,15.78,15.3,15.465,1471599,0
+TRUE.US,D,20170403,000000,15.51,15.6,14.87,14.98,2484536,0
+TRUE.US,D,20170404,000000,14.96,15.0006,14.45,14.91,2038601,0
+TRUE.US,D,20170405,000000,14.98,15.145,14.58,14.64,1992406,0
+TRUE.US,D,20170406,000000,14.67,14.825,14.48,14.545,2107869,0
+TRUE.US,D,20170407,000000,14.49,14.61,14.21,14.47,2038966,0
+TRUE.US,D,20170410,000000,14.47,14.68,14.3,14.4,1202688,0
+TRUE.US,D,20170411,000000,14.34,14.59,14.31,14.5,1113078,0
+TRUE.US,D,20170412,000000,14.47,14.64,14.13,14.31,1084185,0
+TRUE.US,D,20170413,000000,14.25,14.371,13.97,14.2,1304151,0
+TRUE.US,D,20170417,000000,14.17,14.5,13.91,14.48,1833179,0
+TRUE.US,D,20170418,000000,14.45,14.67,14.3,14.67,1144595,0
+TRUE.US,D,20170419,000000,14.6,15.3,14.6,15.21,1396491,0
+TRUE.US,D,20170420,000000,15.28,15.47,15.12,15.32,1160467,0
+TRUE.US,D,20170421,000000,15.35,15.48,15.19,15.26,1141790,0
+TRUE.US,D,20170424,000000,15.06,15.87,15.015,15.85,1766467,0
+TRUE.US,D,20170425,000000,15.9,16.5497,15.86,16.47,2993072,0
+TRUE.US,D,20170426,000000,16.51,17.09,16.5,16.74,3307351,0
+TRUE.US,D,20170427,000000,17.1,17.86,16.945,17.57,9370316,0
+TRUE.US,D,20170428,000000,17.46,17.6,17.1,17.52,3609429,0
+TRUE.US,D,20170501,000000,17.59,17.83,17.27,17.67,2833643,0
+TRUE.US,D,20170502,000000,17.83,17.85,17.3,17.5,1602504,0
+TRUE.US,D,20170503,000000,17.4,17.4,17.03,17.2,1280760,0
+TRUE.US,D,20170504,000000,17.23,17.37,16.955,17.2,1023764,0
+TRUE.US,D,20170505,000000,17.25,17.5,16.97,17.41,3082109,0
+TRUE.US,D,20170508,000000,17.35,17.42,17.12,17.21,1842825,0
+TRUE.US,D,20170509,000000,17.23,17.38,16.97,17.31,2379167,0
+TRUE.US,D,20170510,000000,18,18.76,17.69,17.8,4205016,0
+TRUE.US,D,20170511,000000,17.68,17.69,17.11,17.28,2450075,0
+TRUE.US,D,20170512,000000,17.2,17.58,16.99,17.27,2440149,0
+TRUE.US,D,20170515,000000,17.5,17.68,17.34,17.58,2660807,0
+TRUE.US,D,20170516,000000,17.68,18.225,17.66,18.12,3712600,0
+TRUE.US,D,20170517,000000,17.91,18.02,16.87,16.88,3084597,0
+TRUE.US,D,20170518,000000,16.84,17.57,16.785,17.54,2187187,0
+TRUE.US,D,20170519,000000,17.65,17.83,17.47,17.51,1650497,0
+TRUE.US,D,20170522,000000,17.53,17.64,17.34,17.58,1850585,0
+TRUE.US,D,20170523,000000,17.65,17.745,17.4,17.51,1518353,0
+TRUE.US,D,20170524,000000,17.59,17.62,17.4,17.41,924902,0
+TRUE.US,D,20170525,000000,17.51,17.84,17.397,17.78,1027385,0
+TRUE.US,D,20170526,000000,17.73,17.97,17.66,17.82,1463757,0
+TRUE.US,D,20170530,000000,17.65,17.85,17.33,17.41,1069154,0
+TRUE.US,D,20170531,000000,17.51,17.63,17.07,17.58,1057906,0
+TRUE.US,D,20170601,000000,17.6,17.885,17.51,17.84,728877,0
+TRUE.US,D,20170602,000000,17.85,17.97,17.66,17.91,1381222,0
+TRUE.US,D,20170605,000000,17.91,18.61,17.83,18.52,3009420,0
+TRUE.US,D,20170606,000000,18.52,19.47,18.51,19.25,2931319,0
+TRUE.US,D,20170607,000000,19.42,19.64,18.99,19.15,1521804,0
+TRUE.US,D,20170608,000000,19.13,19.31,19.07,19.27,984126,0
+TRUE.US,D,20170609,000000,19.25,19.63,18.56,18.91,1842295,0
+TRUE.US,D,20170612,000000,18.73,18.82,18.03,18.61,1446272,0
+TRUE.US,D,20170613,000000,18.68,18.9363,18.51,18.78,1434277,0
+TRUE.US,D,20170614,000000,18.74,18.89,18.36,18.46,917507,0
+TRUE.US,D,20170615,000000,18.26,18.78,18.052,18.75,995071,0
+TRUE.US,D,20170616,000000,18.66,18.89,18.52,18.85,2106635,0
+TRUE.US,D,20170619,000000,18.98,19.04,18.71,18.9,908660,0
+TRUE.US,D,20170620,000000,18.84,18.93,18.05,18.08,723623,0
+TRUE.US,D,20170621,000000,18.19,18.555,18.066,18.52,787473,0
+TRUE.US,D,20170622,000000,18.52,18.6,18.17,18.33,1373760,0
+TRUE.US,D,20170623,000000,18.36,18.435,18.2,18.3,2063575,0
+TRUE.US,D,20170626,000000,18.35,18.48,17.78,18.46,1167575,0
+TRUE.US,D,20170627,000000,18.37,18.8,18.0851,18.31,934230,0
+TRUE.US,D,20170628,000000,18.43,19.29,18.2441,19.27,1118142,0
+TRUE.US,D,20170629,000000,19.18,19.4313,18.57,19.04,952947,0
+TRUE.US,D,20170630,000000,19.07,19.96,19,19.93,2218374,0
+TRUE.US,D,20170703,000000,19.9,20.22,19.63,19.93,1223195,0
+TRUE.US,D,20170705,000000,19.96,20.41,19.91,20.09,1320997,0
+TRUE.US,D,20170706,000000,19.92,20.14,19.6822,19.93,1046569,0
+TRUE.US,D,20170707,000000,20.05,20.51,19.98,20.38,1111742,0
+TRUE.US,D,20170710,000000,20.43,20.76,20.39,20.69,950093,0
+TRUE.US,D,20170711,000000,20.73,21.08,20.49,20.9,1158581,0
+TRUE.US,D,20170712,000000,21.15,21.49,21.11,21.24,1416671,0
+TRUE.US,D,20170713,000000,21.24,21.5,21.01,21.4,1338364,0
+TRUE.US,D,20170714,000000,21.47,21.73,21.33,21.56,931258,0
+TRUE.US,D,20170717,000000,21.67,21.75,20.96,21,875802,0
+TRUE.US,D,20170718,000000,20.93,21.27,20.92,21.1,717634,0
+TRUE.US,D,20170719,000000,21.11,21.44,21.11,21.23,724160,0
+TRUE.US,D,20170720,000000,21.36,21.36,20.375,20.42,1597731,0
+TRUE.US,D,20170721,000000,20.46,20.52,19.81,19.96,1023325,0
+TRUE.US,D,20170724,000000,19.95,20.032,19.69,19.99,1176542,0
+TRUE.US,D,20170725,000000,20.17,20.88,20,20.81,1063637,0
+TRUE.US,D,20170726,000000,20.64,20.75,19.485,19.56,2685422,0
+TRUE.US,D,20170727,000000,19.66,19.779,18.16,18.77,3410146,0
+TRUE.US,D,20170728,000000,18.64,19.1,18.51,19.02,1026942,0
+TRUE.US,D,20170731,000000,19.04,19.04,18.545,18.93,1158899,0
+TRUE.US,D,20170801,000000,19.08,19.09,18.71,18.74,1191913,0
+TRUE.US,D,20170802,000000,18.79,18.8108,18.04,18.35,2242704,0
+TRUE.US,D,20170803,000000,18.36,19.04,18.18,18.8,1640522,0
+TRUE.US,D,20170804,000000,18.87,19.18,18.87,19.15,1422987,0
+TRUE.US,D,20170807,000000,19.3,19.74,19.16,19.68,1103026,0
+TRUE.US,D,20170808,000000,19.68,19.71,19.31,19.51,2250981,0
+TRUE.US,D,20170809,000000,17.26,17.5,16.35,16.73,8835490,0
+TRUE.US,D,20170810,000000,16.52,16.69,15.67,15.74,4649641,0
+TRUE.US,D,20170811,000000,15.7,16,15.64,15.94,1785109,0
+TRUE.US,D,20170814,000000,16.13,16.27,16,16.04,1268098,0
+TRUE.US,D,20170815,000000,16.07,16.595,15.99,16.47,1524277,0
+TRUE.US,D,20170816,000000,16.62,16.88,16.55,16.62,1082839,0
+TRUE.US,D,20170817,000000,16.55,16.8,16.335,16.35,1034047,0
+TRUE.US,D,20170818,000000,16.25,16.75,16.13,16.67,836860,0
+TRUE.US,D,20170821,000000,16.65,16.83,16.34,16.55,995435,0
+TRUE.US,D,20170822,000000,16.56,16.99,16.52,16.67,1357748,0
+TRUE.US,D,20170823,000000,16.57,16.59,16.29,16.34,824907,0
+TRUE.US,D,20170824,000000,16.45,16.8,16.33,16.48,549367,0
+TRUE.US,D,20170825,000000,16.52,16.565,16.25,16.31,471531,0
+TRUE.US,D,20170828,000000,16.42,16.7,16.32,16.55,754000,0
+TRUE.US,D,20170829,000000,16.31,16.88,16.31,16.74,480114,0
+TRUE.US,D,20170830,000000,16.73,16.88,16.58,16.68,693779,0
+TRUE.US,D,20170831,000000,16.77,17,16.77,16.95,805250,0
+TRUE.US,D,20170901,000000,16.96,17.22,16.73,16.94,771288,0
+TRUE.US,D,20170905,000000,16.85,17.05,16.76,16.96,983467,0
+TRUE.US,D,20170906,000000,17,17.15,16.84,16.98,1114892,0
+TRUE.US,D,20170907,000000,17.05,17.24,16.89,16.95,1222959,0
+TRUE.US,D,20170908,000000,16.93,17.03,16.71,16.8,558555,0
+TRUE.US,D,20170911,000000,17.01,17.18,16.835,16.95,640483,0
+TRUE.US,D,20170912,000000,16.89,17.075,16.65,16.69,928376,0
+TRUE.US,D,20170913,000000,16.8,17.09,16.73,17.04,1787472,0
+TRUE.US,D,20170914,000000,17.06,17.11,16.915,17.04,542286,0
+TRUE.US,D,20170915,000000,17.07,17.13,16.67,16.72,1979401,0
+TRUE.US,D,20170918,000000,16.83,16.83,16.43,16.54,940159,0
+TRUE.US,D,20170919,000000,16.54,16.74,16.37,16.63,509729,0
+TRUE.US,D,20170920,000000,16.62,16.66,16.33,16.35,597211,0
+TRUE.US,D,20170921,000000,16.28,16.34,15.82,15.84,1324856,0
+TRUE.US,D,20170922,000000,15.77,15.86,15.38,15.41,2447211,0
+TRUE.US,D,20170925,000000,15.34,15.48,15.04,15.12,1269039,0
+TRUE.US,D,20170926,000000,15.23,15.486,14.7,14.74,3218459,0
+TRUE.US,D,20170927,000000,14.89,15.03,14.61,14.69,1659969,0
+TRUE.US,D,20170928,000000,14.69,15.15,14.45,15.04,1842743,0
+TRUE.US,D,20170929,000000,14.93,15.87,14.88,15.79,2542208,0
+TRUE.US,D,20171002,000000,16.27,16.27,15.6,15.82,1664701,0
+TRUE.US,D,20171003,000000,15.87,16.05,15.75,15.96,727200,0
+TRUE.US,D,20171004,000000,15.93,16.095,15.8,16.06,1181315,0
+TRUE.US,D,20171005,000000,16.06,16.36,15.66,16.27,1691801,0
+TRUE.US,D,20171006,000000,16.2,16.375,15.88,16.11,2479918,0
+TRUE.US,D,20171009,000000,16.11,16.33,15.97,16.01,1287091,0
+TRUE.US,D,20171010,000000,16.14,16.18,15.07,15.34,2663848,0
+TRUE.US,D,20171011,000000,15.42,15.55,15.225,15.27,1326002,0
+TRUE.US,D,20171012,000000,15.21,15.63,15.1301,15.48,1600751,0
+TRUE.US,D,20171013,000000,15.55,15.73,15.33,15.35,745959,0
+TRUE.US,D,20171016,000000,15.5,15.62,15.045,15.15,1677425,0
+TRUE.US,D,20171017,000000,15.06,15.27,14.96,15.07,940749,0
+TRUE.US,D,20171018,000000,15.3,15.87,15.22,15.71,1220747,0
+TRUE.US,D,20171019,000000,15.59,15.8,15.505,15.69,778200,0
+TRUE.US,D,20171020,000000,15.82,16.19,15.63,16,1054832,0
+TRUE.US,D,20171023,000000,16.02,16.03,15.2,15.32,1024611,0
+TRUE.US,D,20171024,000000,15.52,15.69,15.24,15.52,890822,0
+TRUE.US,D,20171025,000000,15.5,15.53,14.85,14.98,1637794,0
+TRUE.US,D,20171026,000000,14.69,15.36,14.48,15.32,2155969,0
+TRUE.US,D,20171027,000000,15.36,15.73,15.24,15.725,917022,0
+TRUE.US,D,20171030,000000,15.43,16.12,15.3,16.11,2192689,0
+TRUE.US,D,20171031,000000,16,16.2,15.84,16.18,1036128,0
+TRUE.US,D,20171101,000000,16.21,16.24,15.84,16.09,1162492,0
+TRUE.US,D,20171102,000000,16.15,16.45,15.93,16.28,975634,0
+TRUE.US,D,20171103,000000,16.27,16.43,16.09,16.09,1406151,0
+TRUE.US,D,20171106,000000,16.1,16.42,15.94,16.34,3391939,0
+TRUE.US,D,20171107,000000,11.4,11.89,10.45,10.58,18244168,0
+TRUE.US,D,20171108,000000,10.52,10.84,10.38,10.39,4864387,0
+TRUE.US,D,20171109,000000,10.31,10.99,10.16,10.92,2045760,0
+TRUE.US,D,20171110,000000,10.9,11.32,10.9,11.22,1430087,0
+TRUE.US,D,20171113,000000,11.14,11.18,10.97,10.98,905831,0
+TRUE.US,D,20171114,000000,10.95,11.33,10.91,11.11,1422245,0
+TRUE.US,D,20171115,000000,11.01,11.38,11.01,11.3,1532909,0
+TRUE.US,D,20171116,000000,11.32,11.5,11.18,11.33,1996653,0
+TRUE.US,D,20171117,000000,11.34,11.44,11.1,11.15,936694,0
+TRUE.US,D,20171120,000000,11.11,11.32,11.11,11.29,995427,0
+TRUE.US,D,20171121,000000,11.46,11.88,11.42,11.74,1397686,0
+TRUE.US,D,20171122,000000,11.78,11.87,11.54,11.69,1172940,0
+TRUE.US,D,20171124,000000,11.75,11.9198,11.68,11.735,368898,0
+TRUE.US,D,20171127,000000,11.72,11.9,11.69,11.87,2259915,0
+TRUE.US,D,20171128,000000,12.07,12.12,12.07,12.07,1706587,0
+TRUE.US,D,20171129,000000,12.14,12.32,11.94,12.18,1121809,0
+TRUE.US,D,20171130,000000,12.3,12.3,12.07,12.19,1141276,0
+TRUE.US,D,20171201,000000,12.2,12.22,11.79,12.07,1125133,0
+TRUE.US,D,20171204,000000,12.19,12.19,11.4,11.51,1311513,0
+TRUE.US,D,20171205,000000,11.49,11.57,11.185,11.29,1457656,0
+TRUE.US,D,20171206,000000,11.25,11.51,11.19,11.31,971130,0
+TRUE.US,D,20171207,000000,11.3,11.81,11.24,11.8,572373,0
+TRUE.US,D,20171208,000000,11.9,12.06,11.65,11.73,552295,0
+TRUE.US,D,20171211,000000,11.56,11.56,10.94,11.05,2813560,0
+TRUE.US,D,20171212,000000,11.05,11.21,10.9121,11,1138469,0
+TRUE.US,D,20171213,000000,11.04,11.48,11.02,11.35,1439927,0
+TRUE.US,D,20171214,000000,11.31,11.33,11.07,11.12,1776389,0
+TRUE.US,D,20171215,000000,11.18,11.32,10.95,11.15,8740616,0
+TRUE.US,D,20171218,000000,11.28,11.47,11.17,11.47,1076313,0
+TRUE.US,D,20171219,000000,11.48,11.64,11.32,11.34,1122314,0
+TRUE.US,D,20171220,000000,11.48,11.65,11.25,11.44,6382224,0
+TRUE.US,D,20171221,000000,11.53,11.54,11.27,11.34,1189180,0
+TRUE.US,D,20171222,000000,11.27,11.46,11.19,11.28,992228,0
+TRUE.US,D,20171226,000000,11.2,11.27,11.06,11.1,617808,0
+TRUE.US,D,20171227,000000,11.1,11.18,10.76,10.95,1020690,0
+TRUE.US,D,20171228,000000,10.99,11.07,10.77,10.97,711497,0
+TRUE.US,D,20171229,000000,11.01,11.26,10.93,11.2,875403,0
+TRUE.US,D,20180102,000000,11.29,11.49,11.195,11.38,962230,0
+TRUE.US,D,20180103,000000,11.38,11.47,11.29,11.39,1278416,0
+TRUE.US,D,20180104,000000,11.47,11.64,11.38,11.6,650719,0
+TRUE.US,D,20180105,000000,11.66,11.83,11.59,11.72,781330,0
+TRUE.US,D,20180108,000000,11.68,11.7099,11.44,11.52,734273,0
+TRUE.US,D,20180109,000000,11.5,11.71,11.37,11.68,1012921,0
+TRUE.US,D,20180110,000000,11.63,11.74,11.54,11.65,1531858,0
+TRUE.US,D,20180111,000000,11.72,12.2,11.6631,12.18,1415450,0
+TRUE.US,D,20180112,000000,12.23,12.23,11.58,11.74,1683024,0
+TRUE.US,D,20180116,000000,11.78,12.01,11.69,11.81,1004189,0
+TRUE.US,D,20180117,000000,11.89,11.92,11.79,11.9,415015,0
+TRUE.US,D,20180118,000000,11.85,12.145,11.69,11.71,1626726,0
+TRUE.US,D,20180119,000000,11.77,11.81,11.49,11.7,843240,0
+TRUE.US,D,20180122,000000,11.62,11.95,11.611,11.77,1110436,0
+TRUE.US,D,20180123,000000,11.71,11.95,11.7001,11.91,1438683,0
+TRUE.US,D,20180124,000000,12.02,12.64,11.95,12.28,2577446,0
+TRUE.US,D,20180125,000000,12.43,12.495,12.03,12.07,1143764,0
+TRUE.US,D,20180126,000000,12.11,12.37,12.09,12.27,2465442,0
+TRUE.US,D,20180129,000000,12.2,12.34,11.92,12.07,1857241,0
+TRUE.US,D,20180130,000000,11.96,12.08,11.84,11.88,996387,0
+TRUE.US,D,20180131,000000,11.95,12,11.76,11.79,472501,0
+TRUE.US,D,20180201,000000,11.68,11.89,11.5,11.75,997027,0
+TRUE.US,D,20180202,000000,10.98,11.46,10.71,11.25,2445946,0
+TRUE.US,D,20180205,000000,11.12,11.4,10.97,10.98,2109261,0
+TRUE.US,D,20180206,000000,10.77,11.03,10.77,11.02,2274382,0
+TRUE.US,D,20180207,000000,10.94,11.165,10.94,11.16,1079746,0
+TRUE.US,D,20180208,000000,11.25,11.3,11.01,11.06,1191738,0
+TRUE.US,D,20180209,000000,11.17,11.33,10.93,10.99,1990062,0
+TRUE.US,D,20180212,000000,11.06,11.17,10.9,11.09,1855694,0
+TRUE.US,D,20180213,000000,11,11.19,10.9,10.975,1271992,0
+TRUE.US,D,20180214,000000,10.97,11.36,10.9,11.25,3568410,0
+TRUE.US,D,20180215,000000,11.28,12.09,11.23,11.91,4302008,0
+TRUE.US,D,20180216,000000,11.36,11.39,10.85,11.18,8454142,0
+TRUE.US,D,20180220,000000,11.71,12.07,11.71,11.71,2809496,0
+TRUE.US,D,20180221,000000,11.7,11.84,11.055,11.08,3370469,0
+TRUE.US,D,20180222,000000,11.17,11.59,11.12,11.34,1159139,0
+TRUE.US,D,20180223,000000,11.4,11.78,11.26,11.38,4969550,0
+TRUE.US,D,20180226,000000,11.675,11.675,11.28,11.48,1492554,0
+TRUE.US,D,20180227,000000,11.41,11.44,11.09,11.1,1946510,0
+TRUE.US,D,20180228,000000,11.19,11.2138,10.97,11.09,1907434,0
+TRUE.US,D,20180301,000000,11.06,11.2,10.9,10.94,2595451,0
+TRUE.US,D,20180302,000000,10.9,10.97,10.635,10.94,3339363,0
+TRUE.US,D,20180305,000000,10.84,11.09,10.76,10.88,1916717,0
+TRUE.US,D,20180306,000000,10.9,10.93,10.56,10.67,3419287,0
+TRUE.US,D,20180307,000000,10.63,10.89,10.58,10.7,1583564,0
+TRUE.US,D,20180308,000000,10.69,11.18,10.69,11.09,2500911,0
+TRUE.US,D,20180309,000000,11.16,11.21,11,11.1,1329410,0
+TRUE.US,D,20180312,000000,11.15,11.18,10.97,11.03,918377,0
+TRUE.US,D,20180313,000000,11.02,11.2,10.91,10.99,1194265,0
+TRUE.US,D,20180314,000000,11,11.11,10.79,10.86,1283000,0
+TRUE.US,D,20180315,000000,10.85,10.94,10.645,10.79,1632095,0
+TRUE.US,D,20180316,000000,10.8,10.86,10.66,10.8,1370755,0
+TRUE.US,D,20180319,000000,10.71,10.71,10.06,10.19,2208293,0
+TRUE.US,D,20180320,000000,10.14,10.22,9.63,9.94,3633278,0
+TRUE.US,D,20180321,000000,9.95,10.06,9.78,9.93,1608376,0
+TRUE.US,D,20180322,000000,9.55,9.95,9.5,9.8,3045619,0
+TRUE.US,D,20180323,000000,9.76,9.85,9.31,9.32,1755010,0
+TRUE.US,D,20180326,000000,9.44,9.61,8.98,9.26,4173173,0
+TRUE.US,D,20180327,000000,9.3,9.48,8.97,9.02,1987264,0
+TRUE.US,D,20180328,000000,8.98,9.32,8.88,9.18,1918668,0
+TRUE.US,D,20180329,000000,9.25,9.46,9.12,9.46,1388539,0
+TRUE.US,D,20180402,000000,9.42,9.57,9.2,9.24,1326465,0
+TRUE.US,D,20180403,000000,9.29,9.41,9.105,9.4,1349298,0
+TRUE.US,D,20180404,000000,9.23,9.56,9.14,9.52,2090239,0
+TRUE.US,D,20180405,000000,9.56,9.64,9.28,9.33,1389784,0
+TRUE.US,D,20180406,000000,9.31,9.52,9.25,9.28,916068,0
+TRUE.US,D,20180409,000000,9.31,9.45,9.23,9.24,652510,0
+TRUE.US,D,20180410,000000,9.37,9.4,9.17,9.19,1053602,0
+TRUE.US,D,20180411,000000,9.31,9.33,9.1,9.31,573298,0
+TRUE.US,D,20180412,000000,9.34,9.46,9.28,9.37,493311,0
+TRUE.US,D,20180413,000000,9.41,9.45,9.19,9.28,505757,0
+TRUE.US,D,20180416,000000,9.37,9.53,9.22,9.5,652121,0
+TRUE.US,D,20180417,000000,9.62,9.78,9.54,9.75,892806,0
+TRUE.US,D,20180418,000000,9.8,9.9,9.62,9.85,835431,0
+TRUE.US,D,20180419,000000,9.83,9.86,9.55,9.67,784052,0
+TRUE.US,D,20180420,000000,9.61,9.775,9.6,9.64,580578,0
+TRUE.US,D,20180423,000000,9.65,9.71,9.52,9.61,440761,0
+TRUE.US,D,20180424,000000,9.62,9.76,9.48,9.6,510101,0
+TRUE.US,D,20180425,000000,9.58,9.71,9.46,9.64,952545,0
+TRUE.US,D,20180426,000000,9.66,9.9,9.48,9.85,1553704,0
+TRUE.US,D,20180427,000000,9.87,9.99,9.68,9.87,1411822,0
+TRUE.US,D,20180430,000000,9.87,9.96,9.73,9.9,884042,0
+TRUE.US,D,20180501,000000,9.88,9.97,9.74,9.95,7172643,0
+TRUE.US,D,20180502,000000,9.92,10.005,9.79,9.88,761126,0
+TRUE.US,D,20180503,000000,9.84,10.1,9.83,9.99,1040461,0
+TRUE.US,D,20180504,000000,9.98,10.25,9.91,10.15,996059,0
+TRUE.US,D,20180507,000000,10.21,10.49,10.09,10.35,965559,0
+TRUE.US,D,20180508,000000,10.36,10.55,10.26,10.4,1769331,0
+TRUE.US,D,20180509,000000,9.21,9.6,9,9.42,3014832,0
+TRUE.US,D,20180510,000000,9.37,10,9.36,9.6,1391656,0
+TRUE.US,D,20180511,000000,9.65,9.79,9.48,9.59,1308427,0
+TRUE.US,D,20180514,000000,9.64,9.77,9.49,9.49,786451,0
+TRUE.US,D,20180515,000000,9.42,9.48,9.25,9.43,981457,0
+TRUE.US,D,20180516,000000,9.47,9.56,8.91,9.01,3674298,0
+TRUE.US,D,20180517,000000,8.96,9.07,8.75,9.04,1899134,0
+TRUE.US,D,20180518,000000,9.09,9.75,9.09,9.45,1882459,0
+TRUE.US,D,20180521,000000,9.49,9.56,9.3,9.33,850582,0
+TRUE.US,D,20180522,000000,9.32,9.43,9.1,9.11,1405680,0
+TRUE.US,D,20180523,000000,9.08,9.735,9.08,9.59,2047400,0
+TRUE.US,D,20180524,000000,9.6,9.76,9.46,9.74,997644,0
+TRUE.US,D,20180525,000000,9.74,9.78,9.56,9.62,704804,0
+TRUE.US,D,20180529,000000,9.55,9.67,9.3303,9.53,1094254,0
+TRUE.US,D,20180530,000000,9.57,9.92,9.45,9.89,2532433,0
+TRUE.US,D,20180531,000000,9.94,9.955,9.66,9.81,2415514,0
+TRUE.US,D,20180601,000000,9.86,10.043,9.8,9.85,1680071,0
+TRUE.US,D,20180604,000000,9.85,9.96,9.7,9.87,1098504,0
+TRUE.US,D,20180605,000000,9.86,9.95,9.66,9.69,938405,0
+TRUE.US,D,20180606,000000,9.77,9.88,9.54,9.87,1288985,0
+TRUE.US,D,20180607,000000,9.15,10.12,9.11,10.1,3178873,0
+TRUE.US,D,20180608,000000,10.05,10.43,9.9,10.27,2451742,0
+TRUE.US,D,20180611,000000,10.3,10.54,10.16,10.51,1458653,0
+TRUE.US,D,20180612,000000,10.52,10.75,10.5,10.73,2183849,0
+TRUE.US,D,20180613,000000,10.75,10.86,10.57,10.69,1001849,0
+TRUE.US,D,20180614,000000,10.71,10.855,10.45,10.64,1916325,0
+TRUE.US,D,20180615,000000,10.62,10.77,10.43,10.77,1654711,0
+TRUE.US,D,20180618,000000,10.73,10.9,10.7,10.79,782402,0
+TRUE.US,D,20180619,000000,10.75,10.75,10.49,10.53,2557523,0
+TRUE.US,D,20180620,000000,10.6,10.82,8.96,10.7,1387891,0
+TRUE.US,D,20180621,000000,10.72,10.78,10.45,10.52,1038907,0
+TRUE.US,D,20180622,000000,10.55,10.5797,10.28,10.5,4226358,0
+TRUE.US,D,20180625,000000,10.42,10.52,10.31,10.41,1000131,0
+TRUE.US,D,20180626,000000,10.45,10.51,10.24,10.34,1441590,0
+TRUE.US,D,20180627,000000,10.4,10.45,10.145,10.15,591013,0
+TRUE.US,D,20180628,000000,10.12,10.15,9.93,10.08,862400,0
+TRUE.US,D,20180629,000000,10.12,10.12,9.88,10.09,1188264,0
+TRUE.US,D,20180702,000000,10,10.42,9.87,10.42,1361281,0
+TRUE.US,D,20180703,000000,10.49,10.64,10.4,10.51,796298,0
+TRUE.US,D,20180705,000000,10.56,11.04,10.49,11,2075977,0
+TRUE.US,D,20180706,000000,11.06,11.17,10.75,10.87,1159835,0
+TRUE.US,D,20180709,000000,10.92,11,10.695,10.75,717149,0
+TRUE.US,D,20180710,000000,10.75,10.835,10.56,10.6,341858,0
+TRUE.US,D,20180711,000000,10.54,10.95,10.5177,10.9,883188,0
+TRUE.US,D,20180712,000000,10.99,11.43,10.8652,11.41,811677,0
+TRUE.US,D,20180713,000000,11.44,11.79,11.32,11.54,1952863,0
+TRUE.US,D,20180716,000000,11.61,11.68,11.28,11.45,711110,0
+TRUE.US,D,20180717,000000,11.38,11.66,11.38,11.48,489825,0
+TRUE.US,D,20180718,000000,11.45,11.54,11.23,11.3,538039,0
+TRUE.US,D,20180719,000000,11.24,11.48,11.23,11.35,424571,0
+TRUE.US,D,20180720,000000,11.3,11.46,11.27,11.34,330548,0
+TRUE.US,D,20180723,000000,11.3,11.39,11.175,11.36,531188,0
+TRUE.US,D,20180724,000000,11.44,11.55,11.16,11.32,593382,0
+TRUE.US,D,20180725,000000,11.34,11.59,11.09,11.57,444020,0
+TRUE.US,D,20180726,000000,11.55,11.79,11.52,11.55,535952,0
+TRUE.US,D,20180727,000000,11.56,11.58,10.97,11.07,825898,0
+TRUE.US,D,20180730,000000,11.01,11.1,10.83,10.87,355687,0
+TRUE.US,D,20180731,000000,10.87,11.15,10.711,11.12,670097,0
+TRUE.US,D,20180801,000000,11.08,11.36,10.97,11.25,828443,0
+TRUE.US,D,20180802,000000,11.16,11.61,11.07,11.49,643763,0
+TRUE.US,D,20180803,000000,11.52,11.6,11.38,11.46,495922,0
+TRUE.US,D,20180806,000000,11.45,11.61,11.4,11.54,340147,0
+TRUE.US,D,20180807,000000,11.56,11.65,11.44,11.63,410034,0
+TRUE.US,D,20180808,000000,11.62,11.66,11.23,11.32,898778,0
+TRUE.US,D,20180809,000000,11.32,11.66,11.155,11.38,2751099,0
+TRUE.US,D,20180810,000000,11.78,13.64,11.5541,12.79,7004710,0
+TRUE.US,D,20180813,000000,12.97,12.99,11.8674,12.49,2824575,0
+TRUE.US,D,20180814,000000,12.44,12.75,12.311,12.47,889954,0
+TRUE.US,D,20180815,000000,12.35,12.45,12.12,12.39,1462750,0
+TRUE.US,D,20180816,000000,12.38,12.49,12.31,12.46,670501,0
+TRUE.US,D,20180817,000000,12.27,12.68,12.26,12.65,1151946,0
+TRUE.US,D,20180820,000000,12.66,12.77,12.54,12.54,382743,0
+TRUE.US,D,20180821,000000,12.61,12.66,12.42,12.49,567507,0
+TRUE.US,D,20180822,000000,12.42,12.64,12.32,12.49,411270,0
+TRUE.US,D,20180823,000000,12.5,12.56,12.35,12.38,595258,0
+TRUE.US,D,20180824,000000,12.38,12.51,12.32,12.45,498381,0
+TRUE.US,D,20180827,000000,12.53,12.55,12.405,12.51,556189,0
+TRUE.US,D,20180828,000000,12.51,12.56,12.28,12.35,685563,0
+TRUE.US,D,20180829,000000,11.7395,12.75,11.7395,12.73,997786,0
+TRUE.US,D,20180830,000000,12.74,12.91,12.66,12.8,428002,0
+TRUE.US,D,20180831,000000,12.73,12.885,12.6934,12.86,976062,0
+TRUE.US,D,20180904,000000,12.89,12.905,12.59,12.79,1033646,0
+TRUE.US,D,20180905,000000,12.75,12.94,12.63,12.82,707354,0
+TRUE.US,D,20180906,000000,12.78,12.835,12.6,12.79,569226,0
+TRUE.US,D,20180907,000000,12.77,12.94,12.54,12.84,373497,0
+TRUE.US,D,20180910,000000,12.9,13.11,12.06,13.07,612472,0
+TRUE.US,D,20180911,000000,13.02,13.32,13.02,13.14,459053,0
+TRUE.US,D,20180912,000000,13.11,13.33,12.88,13.29,430155,0
+TRUE.US,D,20180913,000000,13.38,13.58,13.25,13.57,586192,0
+TRUE.US,D,20180914,000000,13.48,13.83,13.48,13.52,616303,0
+TRUE.US,D,20180917,000000,13.52,13.5415,13.13,13.38,572233,0
+TRUE.US,D,20180918,000000,13.09,13.64,13.09,13.49,361468,0
+TRUE.US,D,20180919,000000,13.46,13.54,13.21,13.53,449010,0
+TRUE.US,D,20180920,000000,13.52,13.93,13.46,13.92,491770,0
+TRUE.US,D,20180921,000000,13.92,14.55,13.82,13.98,1160364,0
+TRUE.US,D,20180924,000000,13.96,14.11,13.745,13.95,507119,0
+TRUE.US,D,20180925,000000,14.01,14.45,13.95,14.16,787646,0
+TRUE.US,D,20180926,000000,14.19,14.26,14.03,14.04,546984,0
+TRUE.US,D,20180927,000000,14.12,14.2,13.86,14.14,499267,0
+TRUE.US,D,20180928,000000,14.11,14.24,13.86,14.1,435937,0
+TRUE.US,D,20181001,000000,14.16,14.19,13.75,13.84,556112,0
+TRUE.US,D,20181002,000000,13.77,14.065,13.26,13.32,488178,0
+TRUE.US,D,20181003,000000,13.33,13.64,13.24,13.56,473107,0
+TRUE.US,D,20181004,000000,13.52,13.575,13.2,13.25,488063,0
+TRUE.US,D,20181005,000000,13.3,13.45,12.9801,13.29,495960,0
+TRUE.US,D,20181008,000000,13.23,13.51,13.16,13.27,350965,0
+TRUE.US,D,20181009,000000,13.21,13.43,13.15,13.33,506665,0
+TRUE.US,D,20181010,000000,13.22,13.22,12.49,12.57,667709,0
+TRUE.US,D,20181011,000000,12.48,12.65,11.94,11.99,994586,0
+TRUE.US,D,20181012,000000,12.23,12.3936,11.74,11.97,849941,0
+TRUE.US,D,20181015,000000,11.98,12.07,11.78,11.94,749356,0
+TRUE.US,D,20181016,000000,12.05,12.4,11.9295,12.24,765025,0
+TRUE.US,D,20181017,000000,12.16,12.26,11.96,12.13,515006,0
+TRUE.US,D,20181018,000000,12.1,12.12,11.8,11.82,340871,0
+TRUE.US,D,20181019,000000,11.82,11.94,11.41,11.49,583158,0
+TRUE.US,D,20181022,000000,11.54,11.69,11.36,11.42,450301,0
+TRUE.US,D,20181023,000000,11.23,11.44,10.945,11.38,474824,0
+TRUE.US,D,20181024,000000,11.4,11.51,10.94,10.96,710918,0
+TRUE.US,D,20181025,000000,11.07,11.335,10.95,11.2,604304,0
+TRUE.US,D,20181026,000000,11.01,11.27,10.66,11.11,508724,0
+TRUE.US,D,20181029,000000,11.21,11.3,10.77,11,469461,0
+TRUE.US,D,20181030,000000,10.98,11.22,10.79,11.2,450378,0
+TRUE.US,D,20181031,000000,11.39,11.46,11.225,11.38,666273,0
+TRUE.US,D,20181101,000000,11.49,11.7475,11.26,11.7,627764,0
+TRUE.US,D,20181102,000000,11.73,11.77,11.45,11.58,584683,0
+TRUE.US,D,20181105,000000,11.59,11.6126,11.08,11.37,881284,0
+TRUE.US,D,20181106,000000,11.35,11.67,11.255,11.48,1213282,0
+TRUE.US,D,20181107,000000,10,10.12,9.27,9.455,3055436,0
+TRUE.US,D,20181108,000000,9.35,10.42,9.35,10.03,1547418,0
+TRUE.US,D,20181109,000000,9.89,10.13,9.51,10.05,991504,0
+TRUE.US,D,20181112,000000,10.04,10.29,9.87,10.07,535673,0
+TRUE.US,D,20181113,000000,10.13,10.62,10.06,10.28,634208,0
+TRUE.US,D,20181114,000000,10.43,10.7199,10.36,10.4,711879,0
+TRUE.US,D,20181115,000000,10.36,10.62,10.14,10.62,483275,0
+TRUE.US,D,20181116,000000,10.5,10.715,10.23,10.7,459510,0
+TRUE.US,D,20181119,000000,10.61,10.72,10.22,10.28,525420,0
+TRUE.US,D,20181120,000000,10.1,10.38,10.06,10.2,420130,0
+TRUE.US,D,20181121,000000,10.3,10.37,10.11,10.2,456564,0
+TRUE.US,D,20181123,000000,10.16,10.445,10.15,10.21,211404,0
+TRUE.US,D,20181126,000000,10.34,10.67,10.34,10.65,491323,0
+TRUE.US,D,20181127,000000,10.65,10.66,10.46,10.57,306886,0
+TRUE.US,D,20181128,000000,10.58,10.71,10.45,10.7,653076,0
+TRUE.US,D,20181129,000000,10.67,10.89,10.51,10.59,289381,0
+TRUE.US,D,20181130,000000,10.52,10.6,10.41,10.41,933217,0
+TRUE.US,D,20181203,000000,10.5,10.65,10.12,10.13,659769,0
+TRUE.US,D,20181204,000000,10.12,10.195,9.79,9.83,664877,0
+TRUE.US,D,20181206,000000,9.66,10.33,9.66,10.24,787149,0
+TRUE.US,D,20181207,000000,10.25,10.42,9.49,9.74,700462,0
+TRUE.US,D,20181210,000000,9.79,9.97,9.64,9.76,505397,0
+TRUE.US,D,20181211,000000,9.89,9.99,9.4571,9.78,271304,0
+TRUE.US,D,20181212,000000,9.86,10.2,9.83,10.06,411170,0
+TRUE.US,D,20181213,000000,10.06,10.28,9.8,9.81,610289,0
+TRUE.US,D,20181214,000000,9.75,10.025,9.61,9.8,317128,0
+TRUE.US,D,20181217,000000,9.71,9.79,9.315,9.49,1740382,0
+TRUE.US,D,20181218,000000,9.55,9.83,9.33,9.34,673710,0
+TRUE.US,D,20181219,000000,9.37,9.59,9.13,9.21,478268,0
+TRUE.US,D,20181220,000000,9.18,9.27,8.88,9.05,452672,0
+TRUE.US,D,20181221,000000,8.48,8.66,8.14,8.27,1767946,0
+TRUE.US,D,20181224,000000,8.18,8.41,8.03,8.41,425485,0
+TRUE.US,D,20181226,000000,8.45,8.99,8.21,8.96,500889,0
+TRUE.US,D,20181227,000000,8.83,9.09,8.66,9.08,377686,0
+TRUE.US,D,20181228,000000,9.11,9.42,9.06,9.27,441778,0
+TRUE.US,D,20181231,000000,9.32,9.34,8.97,9.06,1188392,0
+TRUE.US,D,20190102,000000,8.91,9.28,8.8,9.22,494929,0
+TRUE.US,D,20190103,000000,9.12,9.235,8.99,9.02,289591,0
+TRUE.US,D,20190104,000000,9.08,9.28,8.86,9.18,1029254,0
+TRUE.US,D,20190107,000000,9.21,9.36,9.15,9.26,658671,0
+TRUE.US,D,20190108,000000,9.34,9.51,9.25,9.5,394454,0
+TRUE.US,D,20190109,000000,9.66,9.86,9.52,9.58,283710,0
+TRUE.US,D,20190110,000000,9.53,9.63,9.36,9.63,278081,0
+TRUE.US,D,20190111,000000,9.56,9.72,9.45,9.55,288898,0
+TRUE.US,D,20190114,000000,9.46,9.52,9.33,9.42,342438,0
+TRUE.US,D,20190115,000000,9.46,9.685,9.41,9.53,345477,0
+TRUE.US,D,20190116,000000,9.52,9.64,9.39,9.45,379266,0
+TRUE.US,D,20190117,000000,9.43,9.62,9.41,9.56,355801,0
+TRUE.US,D,20190118,000000,9.52,9.9,9.47,9.64,775195,0
+TRUE.US,D,20190122,000000,9.59,9.71,9.36,9.4,591561,0
+TRUE.US,D,20190123,000000,9.45,9.66,9.22,9.28,377600,0
+TRUE.US,D,20190124,000000,9.26,9.44,9.195,9.28,486224,0
+TRUE.US,D,20190125,000000,9.29,9.5,9.2,9.4,1168646,0
+TRUE.US,D,20190128,000000,9.33,9.55,9.27,9.35,666513,0
+TRUE.US,D,20190129,000000,9.36,9.5,9.28,9.29,395620,0
+TRUE.US,D,20190130,000000,9.37,9.41,9.06,9.25,587025,0
+TRUE.US,D,20190131,000000,9.26,9.41,9.235,9.38,819977,0
+TRUE.US,D,20190201,000000,9.38,9.605,9.35,9.54,688342,0
+TRUE.US,D,20190204,000000,9.53,9.77,9.53,9.75,464466,0
+TRUE.US,D,20190205,000000,9.75,9.99,9.67,9.98,657471,0
+TRUE.US,D,20190206,000000,9.95,10.13,9.9,10.08,441983,0
+TRUE.US,D,20190207,000000,9.99,9.99,9.73,9.86,477920,0
+TRUE.US,D,20190208,000000,9.76,9.93,9.76,9.9,379442,0
+TRUE.US,D,20190211,000000,9.93,10.05,9.8447,9.88,297177,0
+TRUE.US,D,20190212,000000,9.96,10.145,9.95,10.09,852360,0
+TRUE.US,D,20190213,000000,10.05,10.15,9.97,10.06,591321,0
+TRUE.US,D,20190214,000000,10.06,10.39,9.97,10.24,1359888,0
+TRUE.US,D,20190215,000000,8.35,8.46,7.69,7.7,8474531,0
+TRUE.US,D,20190219,000000,7.84,7.9099,7.38,7.67,3724185,0
+TRUE.US,D,20190220,000000,7.69,8.21,7.61,8.1,3295395,0
+TRUE.US,D,20190221,000000,8.1,8.2199,7.55,7.58,1352999,0
+TRUE.US,D,20190222,000000,7.6,7.845,7.54,7.7,1815576,0
+TRUE.US,D,20190225,000000,7.77,7.84,7.59,7.6,1365109,0
+TRUE.US,D,20190226,000000,7.58,7.61,7.37,7.51,2363218,0
+TRUE.US,D,20190227,000000,7.48,7.56,7.35,7.36,1000990,0
+TRUE.US,D,20190228,000000,7.35,7.38,7.16,7.24,968514,0
+TRUE.US,D,20190301,000000,7.3,7.445,7.2299,7.36,1170810,0
+TRUE.US,D,20190304,000000,7.39,7.45,7.24,7.35,846398,0
+TRUE.US,D,20190305,000000,7.31,7.41,7.26,7.29,706887,0
+TRUE.US,D,20190306,000000,7.28,7.28,7.08,7.11,654239,0
+TRUE.US,D,20190307,000000,7.09,7.15,6.95,7,720267,0
+TRUE.US,D,20190308,000000,6.91,7.02,6.86,6.98,565903,0
+TRUE.US,D,20190311,000000,7,7.06,6.9119,7.06,531274,0
+TRUE.US,D,20190312,000000,7.07,7.2,6.995,7.08,395569,0
+TRUE.US,D,20190313,000000,7.09,7.09,6.855,6.89,646481,0
+TRUE.US,D,20190314,000000,6.87,6.89,6.75,6.79,680090,0
+TRUE.US,D,20190315,000000,6.79,6.96,6.79,6.93,1214362,0
+TRUE.US,D,20190318,000000,6.77,7.05,6.7401,6.84,597249,0
+TRUE.US,D,20190319,000000,6.86,6.9,6.73,6.76,491778,0
+TRUE.US,D,20190320,000000,6.76,6.8,6.6,6.71,576756,0
+TRUE.US,D,20190321,000000,6.67,6.86,6.65,6.77,578753,0
+TRUE.US,D,20190322,000000,6.71,6.81,6.44,6.52,910243,0
+TRUE.US,D,20190325,000000,6.36,6.44,6.19,6.39,801631,0
+TRUE.US,D,20190326,000000,6.42,6.57,6.2,6.41,996053,0
+TRUE.US,D,20190327,000000,6.45,6.56,6.375,6.46,516298,0
+TRUE.US,D,20190328,000000,6.47,6.55,6.45,6.47,769078,0
+TRUE.US,D,20190329,000000,6.53,6.71,6.46,6.64,952632,0
+TRUE.US,D,20190401,000000,6.64,6.73,6.56,6.61,690132,0
+TRUE.US,D,20190402,000000,6.6,6.69,6.5,6.6,478584,0
+TRUE.US,D,20190403,000000,6.65,6.73,6.53,6.58,652080,0
+TRUE.US,D,20190404,000000,6.59,6.695,6.545,6.63,445627,0
+TRUE.US,D,20190405,000000,6.66,6.73,6.6,6.66,718497,0
+TRUE.US,D,20190408,000000,6.64,6.64,6.505,6.61,363291,0
+TRUE.US,D,20190409,000000,6.58,6.6081,6.46,6.5,447804,0
+TRUE.US,D,20190410,000000,6.51,6.61,6.455,6.53,594233,0
+TRUE.US,D,20190411,000000,6.55,6.55,6.375,6.43,772477,0
+TRUE.US,D,20190412,000000,6.47,6.56,6.43,6.44,1114145,0
+TRUE.US,D,20190415,000000,6.43,6.47,6.24,6.33,1220228,0
+TRUE.US,D,20190416,000000,6.34,6.46,6.24,6.28,2041991,0
+TRUE.US,D,20190417,000000,6.29,6.41,6.12,6.3,1082129,0
+TRUE.US,D,20190418,000000,6.28,6.36,6.21,6.25,612256,0
+TRUE.US,D,20190422,000000,6.22,6.3,6.13,6.2,450336,0
+TRUE.US,D,20190423,000000,6.2,6.23,6.02,6.07,2040439,0
+TRUE.US,D,20190424,000000,6.07,6.11,5.95,6.02,1527491,0
+TRUE.US,D,20190425,000000,6.01,6.24,5.99,6.04,1477583,0
+TRUE.US,D,20190426,000000,6.03,6.24,6.02,6.14,1264642,0
+TRUE.US,D,20190429,000000,6.14,6.44,6.06,6.4,3637577,0
+TRUE.US,D,20190430,000000,6.38,6.45,6.28,6.44,2873857,0
+TRUE.US,D,20190501,000000,6.47,6.58,6.39,6.44,2800351,0
+TRUE.US,D,20190502,000000,6.44,6.685,6.4,6.65,4434616,0
+TRUE.US,D,20190503,000000,6.7,7.04,6.65,6.99,1393874,0
+TRUE.US,D,20190506,000000,6.81,7.04,6.81,7.03,3918838,0
+TRUE.US,D,20190507,000000,6.99,7.11,6.875,6.96,1016807,0
+TRUE.US,D,20190508,000000,6.94,7.07,6.85,6.96,5260018,0
+TRUE.US,D,20190509,000000,6.92,7.24,6.905,7.21,1550184,0
+TRUE.US,D,20190510,000000,5.61,6.4,5.61,6.16,9766922,0
+TRUE.US,D,20190513,000000,6.02,6.67,6.01,6.53,2012368,0
+TRUE.US,D,20190514,000000,6.53,6.72,6.3569,6.62,4571858,0
+TRUE.US,D,20190515,000000,6.51,6.6,6.39,6.49,934253,0
+TRUE.US,D,20190516,000000,6.44,6.56,6.37,6.46,3927995,0
+TRUE.US,D,20190517,000000,6.44,6.64,6.4,6.6,908867,0
+TRUE.US,D,20190520,000000,6.53,6.54,6.345,6.4,741604,0
+TRUE.US,D,20190521,000000,6.43,6.51,6.42,6.47,3021291,0
+TRUE.US,D,20190522,000000,6.47,6.47,6.37,6.4,4012528,0
+TRUE.US,D,20190523,000000,6.36,6.42,6.29,6.4,685083,0
+TRUE.US,D,20190524,000000,6.45,6.56,6.44,6.45,3351039,0
+TRUE.US,D,20190528,000000,6.48,6.54,6.34,6.42,1902403,0
+TRUE.US,D,20190529,000000,6.42,6.49,6.34,6.41,1737672,0
+TRUE.US,D,20190530,000000,6.4,6.43,6.28,6.38,666106,0
+TRUE.US,D,20190531,000000,6.3,6.52,6.24,6.52,833593,0
+TRUE.US,D,20190603,000000,6.14,6.21,5.27,5.3,3551693,0
+TRUE.US,D,20190604,000000,5.36,5.38,5.02,5.31,3676562,0
+TRUE.US,D,20190605,000000,5.35,5.42,5.24,5.29,2785213,0
+TRUE.US,D,20190606,000000,5.26,5.31,5.13,5.26,4049427,0
+TRUE.US,D,20190607,000000,5.29,5.57,5.27,5.45,3209116,0
+TRUE.US,D,20190610,000000,5.46,5.59,5.33,5.4,1264810,0
+TRUE.US,D,20190611,000000,5.42,5.45,5.25,5.26,4927888,0
+TRUE.US,D,20190612,000000,5.28,5.55,5.24,5.5,5736818,0
+TRUE.US,D,20190613,000000,5.51,5.66,5.47,5.54,4974012,0
+TRUE.US,D,20190614,000000,5.55,5.645,5.46,5.49,703254,0
+TRUE.US,D,20190617,000000,5.49,5.565,5.33,5.34,3278258,0
+TRUE.US,D,20190618,000000,5.39,5.485,5.38,5.42,869355,0
+TRUE.US,D,20190619,000000,5.43,5.49,5.38,5.41,1512104,0
+TRUE.US,D,20190620,000000,5.46,5.49,5.29,5.32,3864873,0
+TRUE.US,D,20190621,000000,5.29,5.33,5.18,5.31,1363325,0
+TRUE.US,D,20190624,000000,5.31,5.36,5.265,5.36,1075853,0
+TRUE.US,D,20190625,000000,5.36,5.38,5.275,5.29,1225964,0
+TRUE.US,D,20190626,000000,5.33,5.345,5.16,5.25,2766781,0
+TRUE.US,D,20190627,000000,5.28,5.29,5.16,5.21,4689577,0
+TRUE.US,D,20190628,000000,5.3,5.49,5.245,5.46,4115282,0
+TRUE.US,D,20190701,000000,5.5,5.54,5.395,5.51,2582997,0
+TRUE.US,D,20190702,000000,5.52,5.59,5.43,5.48,4098458,0
+TRUE.US,D,20190703,000000,5.49,5.525,5.385,5.42,544185,0
+TRUE.US,D,20190705,000000,5.39,5.55,5.3,5.49,513327,0
+TRUE.US,D,20190708,000000,5.49,5.51,5.34,5.37,834658,0
+TRUE.US,D,20190709,000000,5.36,5.4,5.27,5.35,905772,0
+TRUE.US,D,20190710,000000,5.36,5.585,5.35,5.44,1050767,0
+TRUE.US,D,20190711,000000,5.43,5.45,5.32,5.34,4218983,0
+TRUE.US,D,20190712,000000,5.32,5.39,5.31,5.34,494819,0
+TRUE.US,D,20190715,000000,5.33,5.36,5.22,5.27,553816,0
+TRUE.US,D,20190716,000000,5.28,5.355,5.24,5.25,515273,0
+TRUE.US,D,20190717,000000,5.25,5.29,5.16,5.19,866907,0
+TRUE.US,D,20190718,000000,5.19,5.2155,5.03,5.2,3507555,0
+TRUE.US,D,20190719,000000,5.2,5.286,5.17,5.17,472425,0
+TRUE.US,D,20190722,000000,5.18,5.21,4.98,5.06,1453126,0
+TRUE.US,D,20190723,000000,5.05,5.18,4.99,5.16,924395,0
+TRUE.US,D,20190724,000000,5.22,5.23,5.11,5.22,794241,0
+TRUE.US,D,20190725,000000,5.23,5.2969,5.135,5.17,853630,0
+TRUE.US,D,20190726,000000,5.23,5.35,5.225,5.27,1410277,0
+TRUE.US,D,20190729,000000,5.26,5.3,5.06,5.13,629492,0
+TRUE.US,D,20190730,000000,5.09,5.23,5.07,5.07,833108,0
+TRUE.US,D,20190731,000000,5.07,5.135,5.035,5.08,1276155,0
+TRUE.US,D,20190801,000000,5.07,5.32,5.07,5.3,1541695,0
+TRUE.US,D,20190802,000000,5.28,5.34,5.195,5.33,672046,0
+TRUE.US,D,20190805,000000,5.2,5.235,4.95,5.07,1622544,0
+TRUE.US,D,20190806,000000,4.88,5.19,4.785,4.88,826287,0
+TRUE.US,D,20190807,000000,4.83,4.87,4.71,4.78,702377,0
+TRUE.US,D,20190808,000000,4.83,4.89,4.73,4.82,1307245,0
+TRUE.US,D,20190809,000000,3.29,3.66,3.01,3.52,5690962,0
+TRUE.US,D,20190812,000000,3.5054,4.08,3.46,3.78,3011153,0
+TRUE.US,D,20190813,000000,3.76,3.975,3.7,3.85,1416748,0
+TRUE.US,D,20190814,000000,3.72,3.83,3.72,3.79,793745,0
+TRUE.US,D,20190815,000000,3.83,3.83,3.68,3.74,1005306,0
+TRUE.US,D,20190816,000000,3.68,3.84,3.68,3.81,2742731,0
+TRUE.US,D,20190819,000000,3.84,3.84,3.69,3.75,726376,0
+TRUE.US,D,20190820,000000,3.77,3.82,3.69,3.72,1835766,0
+TRUE.US,D,20190821,000000,3.75,3.77,3.65,3.73,613208,0
+TRUE.US,D,20190822,000000,3.73,3.75,3.64,3.71,464948,0
+TRUE.US,D,20190823,000000,3.71,3.75,3.58,3.6,613782,0
+TRUE.US,D,20190826,000000,3.62,3.72,3.58,3.66,657506,0
+TRUE.US,D,20190827,000000,3.68,3.85,3.67,3.72,976993,0
+TRUE.US,D,20190828,000000,3.71,3.83,3.68,3.78,1229021,0
+TRUE.US,D,20190829,000000,3.81,3.93,3.78,3.9,894093,0
+TRUE.US,D,20190830,000000,3.93,3.99,3.86,3.96,2721955,0
+TRUE.US,D,20190903,000000,3.97,3.98,3.83,3.87,1245419,0
+TRUE.US,D,20190904,000000,3.9,3.95,3.82,3.93,1263782,0
+TRUE.US,D,20190905,000000,3.98,4.19,3.96,4.12,1619703,0
+TRUE.US,D,20190906,000000,4.15,4.22,4.09,4.1,3016465,0
+TRUE.US,D,20190909,000000,4.05,4.41,4.05,4.37,1424380,0
+TRUE.US,D,20190910,000000,4.38,4.45,4.23,4.28,1173457,0
+TRUE.US,D,20190911,000000,4.33,4.44,4.27,4.31,943855,0
+TRUE.US,D,20190912,000000,4.25,4.28,4.08,4.26,1057989,0
+TRUE.US,D,20190913,000000,4.29,4.38,4.23,4.33,755746,0
+TRUE.US,D,20190916,000000,4.16,4.24,4.02,4.07,1423862,0
+TRUE.US,D,20190917,000000,4.07,4.12,3.915,3.95,1015699,0
+TRUE.US,D,20190918,000000,3.97,4.03,3.68,3.77,1434453,0
+TRUE.US,D,20190919,000000,3.83,3.83,3.67,3.68,1006856,0
+TRUE.US,D,20190920,000000,3.7,3.775,3.655,3.66,4366247,0
+TRUE.US,D,20190923,000000,3.65,3.65,3.45,3.46,1457176,0
+TRUE.US,D,20190924,000000,3.48,3.55,3.332,3.39,2464481,0
+TRUE.US,D,20190925,000000,3.4,3.62,3.3979,3.56,1028479,0
+TRUE.US,D,20190926,000000,3.58,3.62,3.385,3.52,1013502,0
+TRUE.US,D,20190927,000000,3.52,3.58,3.39,3.445,1040116,0
+TRUE.US,D,20190930,000000,3.44,3.51,3.37,3.4,661344,0
+TRUE.US,D,20191001,000000,3.4,3.445,3.29,3.36,1154611,0
+TRUE.US,D,20191002,000000,3.33,3.38,3.205,3.32,1204821,0
+TRUE.US,D,20191003,000000,3.3,3.33,3.165,3.275,836748,0
+TRUE.US,D,20191004,000000,3.29,3.31,3.14,3.22,577672,0
+TRUE.US,D,20191007,000000,3.21,3.28,3.105,3.13,816094,0
+TRUE.US,D,20191008,000000,3.11,3.17,3.02,3.105,1050561,0
+TRUE.US,D,20191009,000000,3.13,3.16,3.035,3.1,698455,0
+TRUE.US,D,20191010,000000,3.09,3.215,3.07,3.085,1106306,0
+TRUE.US,D,20191011,000000,3.1,3.28,3.1,3.2,1203575,0
+TRUE.US,D,20191014,000000,3.18,3.305,3.16,3.26,1058617,0
+TRUE.US,D,20191015,000000,3.25,3.33,3.215,3.225,793217,0
+TRUE.US,D,20191016,000000,3.21,3.31,3.19,3.25,667696,0
+TRUE.US,D,20191017,000000,3.27,3.52,3.24,3.39,1260868,0
+TRUE.US,D,20191018,000000,3.36,3.41,3.3,3.395,1014290,0
+TRUE.US,D,20191021,000000,3.41,3.4927,3.35,3.36,623911,0
+TRUE.US,D,20191022,000000,3.35,3.38,3.29,3.34,588585,0
+TRUE.US,D,20191023,000000,3.31,3.35,3.25,3.3,629415,0
+TRUE.US,D,20191024,000000,3.3,3.315,3.24,3.28,555303,0
+TRUE.US,D,20191025,000000,3.28,3.395,3.26,3.33,652348,0
+TRUE.US,D,20191028,000000,3.35,3.4,3.29,3.37,1077337,0
+TRUE.US,D,20191029,000000,3.37,3.37,3.31,3.31,754272,0
+TRUE.US,D,20191030,000000,3.3,3.34,3.25,3.305,1991014,0
+TRUE.US,D,20191031,000000,3.3,3.35,3.21,3.28,1185380,0
+TRUE.US,D,20191101,000000,3.28,3.5,3.28,3.45,1170149,0
+TRUE.US,D,20191104,000000,3.51,3.61,3.45,3.58,1504585,0
+TRUE.US,D,20191105,000000,3.58,3.67,3.57,3.62,1050767,0
+TRUE.US,D,20191106,000000,3.6,3.7,3.59,3.66,947890,0
+TRUE.US,D,20191107,000000,3.69,3.715,3.61,3.65,1053388,0
+TRUE.US,D,20191108,000000,4.39,5.42,4.28,4.78,9030988,0
+TRUE.US,D,20191111,000000,4.77,4.88,4.73,4.77,2219357,0
+TRUE.US,D,20191112,000000,4.78,4.78,4.48,4.53,1561691,0
+TRUE.US,D,20191113,000000,4.46,4.52,4.37,4.49,1338160,0
+TRUE.US,D,20191114,000000,4.47,4.51,4.43,4.5,1292570,0
+TRUE.US,D,20191115,000000,4.53,4.65,4.48,4.62,2379196,0
+TRUE.US,D,20191118,000000,4.59,4.65,4.53,4.54,969270,0
+TRUE.US,D,20191119,000000,4.57,4.57,4.49,4.49,663472,0
+TRUE.US,D,20191120,000000,4.47,4.56,4.38,4.545,1684863,0
+TRUE.US,D,20191121,000000,4.56,4.7,4.49,4.65,2317904,0
+TRUE.US,D,20191122,000000,4.68,4.9,4.58,4.88,1897057,0
+TRUE.US,D,20191125,000000,4.93,5.16,4.82,5.155,3562699,0
+TRUE.US,D,20191126,000000,5.1,5.4,5.01,5.37,3495006,0
+TRUE.US,D,20191127,000000,5.4,5.44,5.13,5.15,1615586,0
+TRUE.US,D,20191129,000000,5.16,5.28,5.11,5.25,1155967,0
+TRUE.US,D,20191202,000000,5.27,5.27,4.9,4.96,1398459,0
+TRUE.US,D,20191203,000000,4.91,4.95,4.73,4.91,1315299,0
+TRUE.US,D,20191204,000000,4.94,4.975,4.86,4.87,1060550,0
+TRUE.US,D,20191205,000000,4.89,4.94,4.76,4.83,796933,0
+TRUE.US,D,20191206,000000,4.87,4.9,4.78,4.83,794617,0
+TRUE.US,D,20191209,000000,4.81,4.91,4.77,4.86,891877,0
+TRUE.US,D,20191210,000000,4.85,4.87,4.77,4.78,1867789,0
+TRUE.US,D,20191211,000000,4.8,4.965,4.78,4.88,762427,0
+TRUE.US,D,20191212,000000,4.86,4.97,4.85,4.95,875603,0
+TRUE.US,D,20191213,000000,4.93,5.065,4.92,5.05,2430268,0
+TRUE.US,D,20191216,000000,5.1,5.19,5.02,5.11,3671490,0
+TRUE.US,D,20191217,000000,5.09,5.095,4.925,5.03,1197464,0
+TRUE.US,D,20191218,000000,5.02,5.21,5.0144,5.18,4115135,0
+TRUE.US,D,20191219,000000,5.14,5.21,4.965,4.99,2173122,0
+TRUE.US,D,20191220,000000,5,5,4.69,4.8,2868018,0
+TRUE.US,D,20191223,000000,4.8,4.895,4.76,4.76,613004,0
+TRUE.US,D,20191224,000000,4.77,4.84,4.68,4.73,988790,0
+TRUE.US,D,20191226,000000,4.76,4.8,4.47,4.6,1948641,0
+TRUE.US,D,20191227,000000,4.59,4.71,4.55,4.61,1967321,0
+TRUE.US,D,20191230,000000,4.61,4.895,4.59,4.7,4271242,0
+TRUE.US,D,20191231,000000,4.65,4.81,4.61,4.75,2252872,0
+TRUE.US,D,20200102,000000,4.8,4.92,4.76,4.885,930025,0
+TRUE.US,D,20200103,000000,4.83,4.88,4.73,4.77,528130,0
+TRUE.US,D,20200106,000000,4.73,4.76,4.66,4.71,560414,0
+TRUE.US,D,20200107,000000,4.69,4.745,4.58,4.64,680843,0
+TRUE.US,D,20200108,000000,4.64,4.68,4.57,4.62,664187,0
+TRUE.US,D,20200109,000000,4.65,4.65,4.43,4.45,1117640,0
+TRUE.US,D,20200110,000000,4.46,4.46,4.16,4.19,2536574,0
+TRUE.US,D,20200113,000000,4.19,4.19,4,4.01,1526277,0
+TRUE.US,D,20200114,000000,4.05,4.085,3.94,4.05,872669,0
+TRUE.US,D,20200115,000000,4.03,4.16,4.03,4.14,825307,0
+TRUE.US,D,20200116,000000,4.16,4.32,4.15,4.31,997454,0
+TRUE.US,D,20200117,000000,4.34,4.4,4.27,4.36,552479,0
+TRUE.US,D,20200121,000000,4.32,4.38,4.28,4.31,662172,0
+TRUE.US,D,20200122,000000,4.34,4.36,4.21,4.23,519508,0
+TRUE.US,D,20200123,000000,4.24,4.24,3.96,3.97,645009,0
+TRUE.US,D,20200124,000000,3.98,3.99,3.9,3.93,642658,0
+TRUE.US,D,20200127,000000,3.87,3.96,3.8502,3.93,1305146,0
+TRUE.US,D,20200128,000000,3.96,3.98,3.87,3.88,471018,0
+TRUE.US,D,20200129,000000,3.88,3.88,3.54,3.55,881320,0
+TRUE.US,D,20200130,000000,3.55,3.645,3.41,3.64,1194640,0
+TRUE.US,D,20200131,000000,3.59,3.71,3.55,3.7,855652,0
+TRUE.US,D,20200203,000000,3.7,3.71,3.61,3.65,549097,0
+TRUE.US,D,20200204,000000,3.69,3.77,3.66,3.74,590297,0
+TRUE.US,D,20200205,000000,3.77,3.86,3.7693,3.85,558283,0
+TRUE.US,D,20200206,000000,3.86,3.96,3.82,3.95,619861,0
+TRUE.US,D,20200207,000000,3.95,3.98,3.81,3.81,810130,0
+TRUE.US,D,20200210,000000,3.81,3.81,3.62,3.7,1556533,0
+TRUE.US,D,20200211,000000,3.73,3.75,3.63,3.66,937206,0
+TRUE.US,D,20200212,000000,3.69,3.96,3.62,3.87,1561028,0
+TRUE.US,D,20200213,000000,3.85,3.9,3.7,3.7,444367,0
+TRUE.US,D,20200214,000000,3.69,3.835,3.61,3.74,1884287,0
+TRUE.US,D,20200218,000000,3.73,3.76,3.67,3.71,1049473,0
+TRUE.US,D,20200219,000000,3.75,3.82,3.665,3.8,663380,0
+TRUE.US,D,20200220,000000,3.72,3.95,3.72,3.91,1274834,0
+TRUE.US,D,20200221,000000,2.6,3.75,2.6,3.48,6549234,0
+TRUE.US,D,20200224,000000,3.3,3.4,3.195,3.24,1195234,0
+TRUE.US,D,20200225,000000,3.24,3.253,2.95,2.95,2347015,0
+TRUE.US,D,20200226,000000,3.025,3.08,2.81,2.86,1120826,0
+TRUE.US,D,20200227,000000,2.75,2.81,2.66,2.665,1620958,0
+TRUE.US,D,20200228,000000,2.6,2.75,2.56,2.63,1818554,0
+TRUE.US,D,20200302,000000,2.65,2.72,2.595,2.67,1660161,0
+TRUE.US,D,20200303,000000,2.65,2.762,2.58,2.61,1733101,0
+TRUE.US,D,20200304,000000,2.65,2.66,2.54,2.59,948674,0
+TRUE.US,D,20200305,000000,2.53,2.63,2.52,2.56,2423604,0
+TRUE.US,D,20200306,000000,2.5,2.57,2.41,2.43,1044270,0
+TRUE.US,D,20200309,000000,2.28,2.42,2.27,2.32,1422102,0
+TRUE.US,D,20200310,000000,2.37,2.39,2.2,2.34,3304277,0
+TRUE.US,D,20200311,000000,2.28,2.47,2.2,2.42,1757862,0
+TRUE.US,D,20200312,000000,2.35,2.54,2.3,2.43,1814374,0
+TRUE.US,D,20200313,000000,2.58,2.73,2.39,2.68,1939868,0
+TRUE.US,D,20200316,000000,2.55,3.03,2.5,2.68,1717907,0
+TRUE.US,D,20200317,000000,2.7,2.79,2.525,2.59,1309707,0
+TRUE.US,D,20200318,000000,2.55,2.585,2.35,2.5,1603044,0
+TRUE.US,D,20200319,000000,2.47,2.53,2.37,2.39,1369285,0
+TRUE.US,D,20200320,000000,2.41,2.505,2.15,2.29,2967045,0
+TRUE.US,D,20200323,000000,2.31,2.42,2.235,2.36,729877,0
+TRUE.US,D,20200324,000000,2.42,2.5,2.365,2.45,1168305,0
+TRUE.US,D,20200325,000000,2.45,2.54,2.395,2.465,1485494,0
+TRUE.US,D,20200326,000000,2.48,2.54,2.39,2.48,732690,0
+TRUE.US,D,20200327,000000,2.45,2.46,2.35,2.41,1242611,0
+TRUE.US,D,20200330,000000,2.43,2.52,2.38,2.41,918547,0
+TRUE.US,D,20200331,000000,2.41,2.465,2.38,2.42,565266,0
+TRUE.US,D,20200401,000000,2.44,2.44,2.15,2.15,933915,0
+TRUE.US,D,20200402,000000,2.14,2.18,2.1,2.16,832187,0
+TRUE.US,D,20200403,000000,2.15,2.16,1.98,2.13,1695592,0
+TRUE.US,D,20200406,000000,2.17,2.28,2.09,2.14,847269,0
+TRUE.US,D,20200407,000000,2.21,2.22,2.03,2.12,1032580,0
+TRUE.US,D,20200408,000000,2.14,2.24,2.14,2.16,700833,0
+TRUE.US,D,20200409,000000,2.2,2.25,2.14,2.2,1025311,0
+TRUE.US,D,20200413,000000,2.2,2.2218,2.16,2.19,911417,0
+TRUE.US,D,20200414,000000,2.2,2.3,2.17,2.23,853993,0
+TRUE.US,D,20200415,000000,2.2,2.21,2.11,2.16,580638,0
+TRUE.US,D,20200416,000000,2.16,2.21,2.1,2.18,742250,0
+TRUE.US,D,20200417,000000,2.22,2.24,2.17,2.21,590640,0
+TRUE.US,D,20200420,000000,2.18,2.255,2.18,2.21,665479,0
+TRUE.US,D,20200421,000000,2.17,2.265,2.155,2.24,1476153,0
+TRUE.US,D,20200422,000000,2.25,2.375,2.23,2.33,1558713,0
+TRUE.US,D,20200423,000000,2.33,2.41,2.295,2.305,793276,0
+TRUE.US,D,20200424,000000,2.27,2.3,2.21,2.29,740988,0
+TRUE.US,D,20200427,000000,2.3,2.34,2.26,2.28,644928,0
+TRUE.US,D,20200428,000000,2.3,2.3,2.22,2.27,1189912,0
+TRUE.US,D,20200429,000000,2.32,2.63,2.3,2.56,1754011,0
+TRUE.US,D,20200430,000000,2.53,2.6,2.47,2.56,801755,0
+TRUE.US,D,20200501,000000,2.5,2.55,2.46,2.47,866858,0
+TRUE.US,D,20200504,000000,2.46,2.63,2.42,2.57,1250282,0
+TRUE.US,D,20200505,000000,2.59,2.78,2.59,2.68,1431876,0
+TRUE.US,D,20200506,000000,2.67,3.01,2.585,3,1239461,0
+TRUE.US,D,20200507,000000,3.03,3.49,2.85,3.31,1997967,0
+TRUE.US,D,20200508,000000,3,3.2,2.75,2.76,1483267,0
+TRUE.US,D,20200511,000000,2.81,2.9,2.77,2.8,687286,0
+TRUE.US,D,20200512,000000,2.74,2.8,2.45,2.45,777709,0
+TRUE.US,D,20200513,000000,2.5,2.52,2.28,2.3,725888,0
+TRUE.US,D,20200514,000000,2.27,2.4,2.22,2.28,851849,0
+TRUE.US,D,20200515,000000,2.3,2.4,2.27,2.37,629771,0
+TRUE.US,D,20200518,000000,2.44,2.5,2.365,2.47,718952,0
+TRUE.US,D,20200519,000000,2.44,2.74,2.42,2.65,932290,0
+TRUE.US,D,20200520,000000,2.67,2.76,2.6,2.64,659395,0
+TRUE.US,D,20200521,000000,2.63,2.655,2.535,2.58,414816,0
+TRUE.US,D,20200522,000000,2.61,2.61,2.46,2.55,354653,0
+TRUE.US,D,20200526,000000,2.6,2.665,2.55,2.63,778206,0
+TRUE.US,D,20200527,000000,2.66,2.82,2.58,2.81,793173,0
+TRUE.US,D,20200528,000000,2.87,2.92,2.65,2.66,1446449,0
+TRUE.US,D,20200529,000000,2.66,2.73,2.63,2.7,787270,0
+TRUE.US,D,20200601,000000,2.69,2.835,2.66,2.69,733168,0
+TRUE.US,D,20200602,000000,2.71,2.82,2.66,2.81,452234,0
+TRUE.US,D,20200603,000000,2.85,2.905,2.81,2.89,712071,0
+TRUE.US,D,20200604,000000,2.87,2.91,2.76,2.78,494570,0
+TRUE.US,D,20200605,000000,2.86,2.95,2.8288,2.9,650461,0
+TRUE.US,D,20200608,000000,2.98,3.03,2.91,2.96,973485,0
+TRUE.US,D,20200609,000000,2.93,2.98,2.86,2.88,652395,0
+TRUE.US,D,20200610,000000,3.5,3.89,3.14,3.17,4010051,0
+TRUE.US,D,20200611,000000,3.14,3.22,2.88,2.89,1345787,0
+TRUE.US,D,20200612,000000,3.09,3.1223,2.86,2.96,686778,0
+TRUE.US,D,20200615,000000,2.89,2.93,2.77,2.87,909827,0
+TRUE.US,D,20200616,000000,2.91,2.94,2.73,2.76,990442,0
+TRUE.US,D,20200617,000000,2.8,2.81,2.655,2.73,1193511,0
+TRUE.US,D,20200618,000000,2.73,2.84,2.675,2.8,1185042,0
+TRUE.US,D,20200619,000000,3.08,3.136,2.83,2.9,2407034,0
+TRUE.US,D,20200622,000000,2.87,2.93,2.76,2.91,1427549,0
+TRUE.US,D,20200623,000000,2.95,2.9699,2.8,2.91,1407540,0
+TRUE.US,D,20200624,000000,2.88,2.89,2.58,2.68,1531341,0
+TRUE.US,D,20200625,000000,2.61,2.77,2.59,2.7,944011,0
+TRUE.US,D,20200626,000000,2.68,2.69,2.5,2.52,4139945,0
+TRUE.US,D,20200629,000000,2.53,2.68,2.5,2.63,968741,0
+TRUE.US,D,20200630,000000,2.62,2.64,2.55,2.58,1227134,0
+TRUE.US,D,20200701,000000,2.57,2.68,2.5587,2.57,774872,0
+TRUE.US,D,20200702,000000,2.6,2.65,2.55,2.56,669801,0
+TRUE.US,D,20200706,000000,2.64,2.82,2.6,2.8,1146803,0
+TRUE.US,D,20200707,000000,2.76,2.99,2.74,2.92,1073102,0
+TRUE.US,D,20200708,000000,2.91,3.08,2.805,3.07,922754,0
+TRUE.US,D,20200709,000000,3.07,3.1,2.8,2.83,1040370,0
+TRUE.US,D,20200710,000000,2.82,2.9,2.7626,2.89,373632,0
+TRUE.US,D,20200713,000000,2.94,2.99,2.77,2.78,545631,0
+TRUE.US,D,20200714,000000,2.78,2.85,2.72,2.78,967742,0
+TRUE.US,D,20200715,000000,2.83,3,2.81,2.97,884636,0
+TRUE.US,D,20200716,000000,2.95,3.02,2.88,3.01,407959,0
+TRUE.US,D,20200717,000000,2.98,3.06,2.89,2.92,536010,0
+TRUE.US,D,20200720,000000,2.96,3.01,2.9,2.985,478861,0
+TRUE.US,D,20200721,000000,3.02,3.05,2.905,2.95,813249,0
+TRUE.US,D,20200722,000000,2.92,3,2.92,2.95,581157,0
+TRUE.US,D,20200723,000000,2.95,2.99,2.88,2.935,424887,0
+TRUE.US,D,20200724,000000,2.94,2.94,2.825,2.87,402097,0
+TRUE.US,D,20200727,000000,2.87,2.97,2.77,2.94,1546011,0
+TRUE.US,D,20200728,000000,2.91,3.13,2.91,3.05,1244431,0
+TRUE.US,D,20200729,000000,3.07,3.36,3.04,3.34,1156411,0
+TRUE.US,D,20200730,000000,3.26,4.38,3.2,3.88,5357211,0
+TRUE.US,D,20200731,000000,3.84,3.95,3.535,3.76,999388,0
+TRUE.US,D,20200803,000000,3.79,4.035,3.67,4,1540001,0
+TRUE.US,D,20200804,000000,4.04,4.32,4.01,4.18,1717885,0
+TRUE.US,D,20200805,000000,4.15,4.23,3.98,4.09,995402,0
+TRUE.US,D,20200806,000000,4.09,4.36,4.0533,4.29,3186657,0
+TRUE.US,D,20200807,000000,5.6973,6.35,5.22,5.48,16613321,0
+TRUE.US,D,20200810,000000,5.75,6.47,5.31,5.44,4641935,0
+TRUE.US,D,20200811,000000,5.34,5.5184,4.91,5.04,2477459,0
+TRUE.US,D,20200812,000000,5.07,5.17,4.8801,5.1,1153440,0
+TRUE.US,D,20200813,000000,5.07,5.31,5.065,5.15,1162400,0
+TRUE.US,D,20200814,000000,5.19,5.36,5.08,5.12,953488,0
+TRUE.US,D,20200817,000000,5.13,5.18,5.01,5.165,580368,0
+TRUE.US,D,20200818,000000,5.14,5.225,5.035,5.09,716402,0
+TRUE.US,D,20200819,000000,5.04,5.0991,4.84,4.84,735127,0
+TRUE.US,D,20200820,000000,4.74,4.989,4.7209,4.95,571113,0
+TRUE.US,D,20200821,000000,4.94,5.1,4.92,4.98,630589,0
+TRUE.US,D,20200824,000000,5,5.18,4.97,5.14,906906,0
+TRUE.US,D,20200825,000000,5,5.1701,5,5.16,1028868,0
+TRUE.US,D,20200826,000000,5.14,5.23,4.75,4.75,737943,0
+TRUE.US,D,20200827,000000,4.74,4.94,4.72,4.915,877844,0
+TRUE.US,D,20200828,000000,4.94,4.99,4.89,4.95,561648,0
+TRUE.US,D,20200831,000000,4.95,4.95,4.71,4.73,639995,0
+TRUE.US,D,20200901,000000,4.7,4.8699,4.62,4.78,598855,0
+TRUE.US,D,20200902,000000,4.76,4.81,4.66,4.79,767603,0
+TRUE.US,D,20200903,000000,4.79,4.8,4.6213,4.715,542927,0
+TRUE.US,D,20200904,000000,4.76,4.79,4.52,4.58,591986,0
+TRUE.US,D,20200908,000000,4.61,4.74,4.48,4.63,380109,0
+TRUE.US,D,20200909,000000,4.64,4.69,4.505,4.57,500960,0
+TRUE.US,D,20200910,000000,4.59,4.73,4.59,4.62,619138,0
+TRUE.US,D,20200911,000000,4.6,4.67,4.49,4.54,428295,0
+TRUE.US,D,20200914,000000,4.55,4.76,4.53,4.74,454417,0
+TRUE.US,D,20200915,000000,4.76,4.82,4.69,4.7,445171,0
+TRUE.US,D,20200916,000000,4.69,5.12,4.65,5.01,1497255,0
+TRUE.US,D,20200917,000000,5.02,5.02,4.75,4.82,991026,0
+TRUE.US,D,20200918,000000,4.87,4.99,4.74,4.935,1193037,0
+TRUE.US,D,20200921,000000,4.82,5.24,4.75,5.22,3375051,0
+TRUE.US,D,20200922,000000,5.32,5.56,5.18,5.41,1729054,0
+TRUE.US,D,20200923,000000,5.45,5.45,4.99,5.02,953679,0
+TRUE.US,D,20200924,000000,4.96,5.1,4.85,4.86,721451,0
+TRUE.US,D,20200925,000000,4.87,5.02,4.82,4.85,988855,0
+TRUE.US,D,20200928,000000,4.97,4.98,4.78,4.85,523604,0
+TRUE.US,D,20200929,000000,4.86,5.03,4.85,4.98,882600,0
+TRUE.US,D,20200930,000000,5.01,5.32,4.97,5,1132955,0
+TRUE.US,D,20201001,000000,5,5.48,5,5.14,1170545,0
+TRUE.US,D,20201002,000000,5.01,5.175,4.9,5.08,899136,0
+TRUE.US,D,20201005,000000,5.1,5.25,5.08,5.17,674950,0
+TRUE.US,D,20201006,000000,5.22,5.33,4.99,5,909626,0
+TRUE.US,D,20201007,000000,5.03,5.2,5.03,5.17,555532,0
+TRUE.US,D,20201008,000000,5.26,5.59,5.26,5.4,1063962,0
+TRUE.US,D,20201009,000000,5.43,5.91,5.17,5.23,2872046,0
+TRUE.US,D,20201012,000000,5.3,5.37,5.04,5.055,749576,0
+TRUE.US,D,20201013,000000,5,5.03,4.85,4.97,874160,0
+TRUE.US,D,20201014,000000,4.97,5.04,4.71,4.73,631124,0
+TRUE.US,D,20201015,000000,4.75,5.23,4.75,5.13,1723936,0
+TRUE.US,D,20201016,000000,5.06,5.16,4.812,4.94,1129703,0
+TRUE.US,D,20201019,000000,5.01,5.09,4.815,4.92,742925,0
+TRUE.US,D,20201020,000000,4.95,4.9796,4.7,4.735,1053596,0
+TRUE.US,D,20201021,000000,4.74,4.82,4.695,4.71,569677,0
+TRUE.US,D,20201022,000000,4.72,4.98,4.72,4.95,565403,0
+TRUE.US,D,20201023,000000,4.95,4.9863,4.84,4.905,399912,0
+TRUE.US,D,20201026,000000,4.82,4.865,4.67,4.67,563222,0
+TRUE.US,D,20201027,000000,4.67,4.755,4.48,4.52,1698146,0
+TRUE.US,D,20201028,000000,4.51,4.68,4.4194,4.56,1533328,0
+TRUE.US,D,20201029,000000,4.51,4.715,4.5,4.55,734270,0
+TRUE.US,D,20201030,000000,4.54,4.56,4.31,4.36,653777,0
+TRUE.US,D,20201102,000000,4.43,4.635,4.4,4.53,591063,0
+TRUE.US,D,20201103,000000,4.58,4.78,4.55,4.75,489675,0
+TRUE.US,D,20201104,000000,4.75,4.8,4.635,4.7,590195,0
+TRUE.US,D,20201105,000000,4.71,5.05,4.71,5.04,949904,0
+TRUE.US,D,20201106,000000,4.44,4.58,3.66,3.71,6301071,0
+TRUE.US,D,20201109,000000,3.95,4.24,3.872,3.93,2086666,0
+TRUE.US,D,20201110,000000,4.01,4.04,3.69,3.88,1115672,0
+TRUE.US,D,20201111,000000,3.91,4.01,3.89,4,1064226,0
+TRUE.US,D,20201112,000000,3.95,4.1,3.92,3.94,1051638,0
+TRUE.US,D,20201113,000000,3.99,4,3.88,3.9,869522,0
+TRUE.US,D,20201116,000000,3.93,4,3.829,3.95,1556346,0
+TRUE.US,D,20201117,000000,3.92,4.02,3.89,3.92,1131836,0
+TRUE.US,D,20201118,000000,3.88,4.045,3.865,3.89,876367,0
+TRUE.US,D,20201119,000000,3.88,4,3.87,3.97,746182,0
+TRUE.US,D,20201120,000000,3.94,4.0234,3.9366,3.98,709001,0
+TRUE.US,D,20201123,000000,3.97,4.015,3.91,3.96,943488,0
+TRUE.US,D,20201124,000000,4.02,4.075,3.95,4.04,947801,0
+TRUE.US,D,20201125,000000,4.02,4.138,3.9814,4.05,1459472,0
+TRUE.US,D,20201127,000000,4.09,4.18,4.07,4.14,671939,0
+TRUE.US,D,20201130,000000,4.17,4.22,4.03,4.08,1071689,0
+TRUE.US,D,20201201,000000,4.15,4.225,4.1,4.16,693466,0
+TRUE.US,D,20201202,000000,4.17,4.185,4.01,4.01,736441,0
+TRUE.US,D,20201203,000000,4.01,4.125,3.97,4.04,784470,0
+TRUE.US,D,20201204,000000,4.07,4.238,4.06,4.22,688085,0
+TRUE.US,D,20201207,000000,4.16,4.215,4.08,4.15,801659,0
+TRUE.US,D,20201208,000000,4.13,4.235,4.12,4.2,1673427,0
+TRUE.US,D,20201209,000000,4.22,4.3081,4.145,4.18,706744,0
+TRUE.US,D,20201210,000000,4.28,4.34,4.14,4.33,680230,0
+TRUE.US,D,20201211,000000,4.35,4.44,4.28,4.34,757168,0
+TRUE.US,D,20201214,000000,4.35,4.455,4.29,4.31,678010,0
+TRUE.US,D,20201215,000000,4.35,4.46,4.28,4.44,579478,0
+TRUE.US,D,20201216,000000,4.43,4.475,4.3,4.38,910003,0
+TRUE.US,D,20201217,000000,4.42,4.62,4.39,4.52,1075944,0
+TRUE.US,D,20201218,000000,4.56,4.5736,4.25,4.42,2670865,0
+TRUE.US,D,20201221,000000,4.35,4.545,4.29,4.51,1362143,0
+TRUE.US,D,20201222,000000,4.51,4.6,4.42,4.455,1644100,0
+TRUE.US,D,20201223,000000,4.46,4.61,4.44,4.5,403929,0
+TRUE.US,D,20201224,000000,4.5,4.55,4.41,4.51,247884,0
+TRUE.US,D,20201228,000000,4.52,4.68,4.495,4.51,631937,0
+TRUE.US,D,20201229,000000,4.55,4.59,4.35,4.37,522217,0
+TRUE.US,D,20201230,000000,4.34,4.4265,4.28,4.32,438977,0
+TRUE.US,D,20201231,000000,4.32,4.35,4.18,4.2,1784503,0
+TRUE.US,D,20210104,000000,4.29,4.38,4.22,4.33,832803,0
+TRUE.US,D,20210105,000000,4.29,4.48,4.29,4.47,581057,0
+TRUE.US,D,20210106,000000,4.47,4.61,4.425,4.55,614322,0
+TRUE.US,D,20210107,000000,4.56,4.77,4.5,4.68,946588,0
+TRUE.US,D,20210108,000000,4.75,4.84,4.68,4.75,592543,0
+TRUE.US,D,20210111,000000,4.75,4.8,4.71,4.78,385866,0
+TRUE.US,D,20210112,000000,4.84,4.9102,4.81,4.85,490583,0
+TRUE.US,D,20210113,000000,4.84,4.875,4.6774,4.69,540054,0
+TRUE.US,D,20210114,000000,4.71,4.79,4.65,4.74,432953,0
+TRUE.US,D,20210115,000000,4.69,4.69,4.57,4.59,423823,0
+TRUE.US,D,20210119,000000,4.62,4.708,4.58,4.62,895580,0
+TRUE.US,D,20210120,000000,4.67,4.805,4.67,4.75,520725,0
+TRUE.US,D,20210121,000000,4.76,4.88,4.735,4.85,424818,0
+TRUE.US,D,20210122,000000,4.77,5.095,4.77,5.07,704780,0
+TRUE.US,D,20210125,000000,5.08,5.19,4.87,5.01,534421,0
+TRUE.US,D,20210126,000000,5.02,5.02,4.89,4.94,325248,0
+TRUE.US,D,20210127,000000,4.86,4.863,4.61,4.67,892000,0
+TRUE.US,D,20210128,000000,4.71,4.75,4.46,4.49,651024,0
+TRUE.US,D,20210129,000000,4.5,4.565,4.45,4.48,620141,0
+TRUE.US,D,20210201,000000,4.51,4.68,4.4202,4.65,384613,0
+TRUE.US,D,20210202,000000,4.72,4.86,4.67,4.83,408481,0
+TRUE.US,D,20210203,000000,4.8,4.89,4.72,4.84,261352,0
+TRUE.US,D,20210204,000000,4.84,4.87,4.755,4.83,277522,0
+TRUE.US,D,20210205,000000,4.88,5.01,4.8202,5,365101,0
+TRUE.US,D,20210208,000000,5,5.2,4.97,5.2,608083,0
+TRUE.US,D,20210209,000000,5.43,5.46,5.105,5.17,975199,0
+TRUE.US,D,20210210,000000,5.25,5.6,5.07,5.53,1066673,0
+TRUE.US,D,20210211,000000,5.56,5.975,5.5,5.76,1220760,0
+TRUE.US,D,20210212,000000,5.71,5.7486,5.36,5.42,1187576,0
+TRUE.US,D,20210216,000000,5.52,5.68,5.27,5.345,696718,0
+TRUE.US,D,20210217,000000,5.3,5.35,5.05,5.19,623882,0
+TRUE.US,D,20210218,000000,5.13,5.21,5.03,5.07,478678,0
+TRUE.US,D,20210219,000000,5.17,5.25,5.07,5.18,869271,0
+TRUE.US,D,20210222,000000,5.25,5.25,5.09,5.19,646304,0
+TRUE.US,D,20210223,000000,5.1,5.11,4.725,4.99,1098367,0
+TRUE.US,D,20210224,000000,5.05,5.16,4.93,5.06,1424227,0
+TRUE.US,D,20210225,000000,5.976,6.2498,5.29,5.335,3753851,0
+TRUE.US,D,20210226,000000,5.34,5.64,5.205,5.42,1363224,0
+TRUE.US,D,20210301,000000,5.55,5.83,5.07,5.18,2297443,0
+TRUE.US,D,20210302,000000,5.48,5.49,5.19,5.44,2228390,0
+TRUE.US,D,20210303,000000,5.47,5.55,5.1,5.11,1616449,0
+TRUE.US,D,20210304,000000,5.06,5.09,4.551,4.72,1666738,0
+TRUE.US,D,20210305,000000,4.77,4.95,4.63,4.95,856692,0
+TRUE.US,D,20210308,000000,4.8924,5.02,4.815,4.95,1028930,0
+TRUE.US,D,20210309,000000,5.01,5.26,4.91,5.175,1278390,0
+TRUE.US,D,20210310,000000,5.3,5.42,5.17,5.24,825607,0
+TRUE.US,D,20210311,000000,5.3,5.36,5.185,5.34,784955,0
+TRUE.US,D,20210312,000000,5.37,5.37,5.07,5.175,1031320,0
+TRUE.US,D,20210315,000000,5.08,5.22,5.06,5.2,1104222,0
+TRUE.US,D,20210316,000000,5.2,5.3099,5.1,5.13,959852,0
+TRUE.US,D,20210317,000000,5.06,5.11,4.92,5.08,831089,0
+TRUE.US,D,20210318,000000,5.07,5.175,4.95,4.97,733616,0
+TRUE.US,D,20210319,000000,4.93,5.1,4.73,5.05,1874934,0
+TRUE.US,D,20210322,000000,5.08,5.11,4.9,4.98,808598,0
+TRUE.US,D,20210323,000000,4.98,5.06,4.79,4.83,722888,0
+TRUE.US,D,20210324,000000,4.86,5.01,4.49,4.52,955837,0
+TRUE.US,D,20210325,000000,4.5,4.73,4.45,4.715,818297,0
+TRUE.US,D,20210326,000000,4.71,4.86,4.59,4.855,1074900,0
+TRUE.US,D,20210329,000000,4.84,4.9,4.66,4.74,813160,0
+TRUE.US,D,20210330,000000,4.74,4.825,4.67,4.74,479920,0
+TRUE.US,D,20210331,000000,4.79,4.83,4.7402,4.785,1082544,0
+TRUE.US,D,20210401,000000,4.79,5.07,4.77,5.06,765718,0
+TRUE.US,D,20210405,000000,5.1,5.16,4.81,5.12,1085517,0
+TRUE.US,D,20210406,000000,5.09,5.18,5.065,5.1,607219,0
+TRUE.US,D,20210407,000000,5.1,5.1,4.89,4.93,555470,0
+TRUE.US,D,20210408,000000,5,5.13,4.955,5.12,562519,0
+TRUE.US,D,20210409,000000,5.05,5.1359,4.99,5.01,557966,0
+TRUE.US,D,20210412,000000,5.01,5.01,4.83,4.85,574230,0
+TRUE.US,D,20210413,000000,4.87,4.89,4.7653,4.85,334099,0
+TRUE.US,D,20210414,000000,4.88,4.987,4.84,4.87,656593,0
+TRUE.US,D,20210415,000000,4.93,4.93,4.77,4.86,611429,0
+TRUE.US,D,20210416,000000,4.92,4.92,4.695,4.77,853275,0
+TRUE.US,D,20210419,000000,4.72,4.8,4.4,4.46,1207487,0
+TRUE.US,D,20210420,000000,4.42,4.44,4.08,4.165,922707,0
+TRUE.US,D,20210421,000000,4.16,4.19,4.04,4.18,979521,0
+TRUE.US,D,20210422,000000,4.2,4.32,4.13,4.22,863226,0
+TRUE.US,D,20210423,000000,4.23,4.35,4.2,4.27,563518,0
+TRUE.US,D,20210426,000000,4.28,4.46,4.28,4.41,875178,0
+TRUE.US,D,20210427,000000,4.39,4.47,4.34,4.45,1078539,0
+TRUE.US,D,20210428,000000,4.47,4.52,4.4,4.52,720209,0
+TRUE.US,D,20210429,000000,4.47,4.53,4.4,4.51,971465,0
+TRUE.US,D,20210430,000000,4.47,4.6381,4.4,4.6,883644,0
+TRUE.US,D,20210503,000000,4.64,4.68,4.6,4.66,639526,0
+TRUE.US,D,20210504,000000,4.64,4.64,4.365,4.55,1747608,0
+TRUE.US,D,20210505,000000,4.55,4.69,4.55,4.62,1016875,0
+TRUE.US,D,20210506,000000,4.63,4.78,4.465,4.78,1576132,0
+TRUE.US,D,20210507,000000,4.4665,4.64,4.11,4.62,1524402,0
+TRUE.US,D,20210510,000000,4.48,4.585,4.415,4.52,754791,0
+TRUE.US,D,20210511,000000,4.38,4.505,4.3001,4.49,866256,0
+TRUE.US,D,20210512,000000,4.47,4.5,4.34,4.37,894780,0
+TRUE.US,D,20210513,000000,4.45,4.58,4.39,4.555,1006824,0
+TRUE.US,D,20210514,000000,4.57,4.67,4.54,4.66,812433,0
+TRUE.US,D,20210517,000000,4.62,4.705,4.565,4.67,534723,0
+TRUE.US,D,20210518,000000,4.62,4.76,4.61,4.66,494142,0
+TRUE.US,D,20210519,000000,4.55,4.66,4.53,4.64,619342,0
+TRUE.US,D,20210520,000000,4.66,4.77,4.599,4.77,418493,0
+TRUE.US,D,20210521,000000,4.8,4.87,4.75,4.75,458779,0
+TRUE.US,D,20210524,000000,4.76,5.01,4.74,5,711397,0
+TRUE.US,D,20210525,000000,5.09,5.55,5.03,5.52,2717350,0
+TRUE.US,D,20210526,000000,5.53,6.08,5.45,6.05,2153619,0
+TRUE.US,D,20210527,000000,6,6.09,5.74,6,2313224,0
+TRUE.US,D,20210528,000000,6.04,6.06,5.86,5.91,980532,0
+TRUE.US,D,20210601,000000,5.92,6,5.54,5.68,1406695,0
+TRUE.US,D,20210602,000000,6.02,6.22,5.71,5.8,1631921,0
+TRUE.US,D,20210603,000000,5.74,5.89,5.66,5.74,820876,0
+TRUE.US,D,20210604,000000,5.7248,5.78,5.62,5.65,612160,0
+TRUE.US,D,20210607,000000,5.67,5.705,5.43,5.49,1099116,0
+TRUE.US,D,20210608,000000,5.5,5.59,5.325,5.35,1019308,0
+TRUE.US,D,20210609,000000,5.36,5.52,5.325,5.41,1747792,0
+TRUE.US,D,20210610,000000,5.42,5.48,5.31,5.31,495632,0
+TRUE.US,D,20210611,000000,5.26,5.4002,5.23,5.3,686107,0
+TRUE.US,D,20210614,000000,5.27,5.39,5.225,5.29,578647,0
+TRUE.US,D,20210615,000000,5.26,5.315,5.18,5.21,580176,0
+TRUE.US,D,20210616,000000,5.19,5.36,5.16,5.27,766657,0
+TRUE.US,D,20210617,000000,5.23,5.34,5.22,5.26,737163,0
+TRUE.US,D,20210618,000000,5.21,5.3,5.17,5.2,999054,0
+TRUE.US,D,20210621,000000,5.24,5.34,5.175,5.34,1038436,0
+TRUE.US,D,20210622,000000,5.41,5.55,5.33,5.51,1288579,0
+TRUE.US,D,20210623,000000,5.51,5.79,5.51,5.75,982251,0
+TRUE.US,D,20210624,000000,5.81,5.9,5.73,5.82,591330,0
+TRUE.US,D,20210625,000000,5.82,5.86,5.69,5.7,2650573,0
+TRUE.US,D,20210628,000000,5.74,5.81,5.66,5.71,486655,0
+TRUE.US,D,20210629,000000,5.7,5.75,5.6,5.66,633622,0
+TRUE.US,D,20210630,000000,5.67,5.7,5.54,5.65,690933,0
+TRUE.US,D,20210701,000000,5.68,5.97,5.68,5.77,1476737,0
+TRUE.US,D,20210702,000000,5.57,5.781,5.55,5.64,597663,0
+TRUE.US,D,20210706,000000,5.63,5.7,5.475,5.58,510320,0
+TRUE.US,D,20210707,000000,5.57,5.6,5.4041,5.44,784047,0
+TRUE.US,D,20210708,000000,5.31,5.6588,5.265,5.46,1073521,0
+TRUE.US,D,20210709,000000,5.49,5.66,5.49,5.62,521974,0
+TRUE.US,D,20210712,000000,5.66,5.69,5.58,5.64,472107,0
+TRUE.US,D,20210713,000000,5.6,5.7299,5.58,5.6,408558,0
+TRUE.US,D,20210714,000000,5.6,5.635,5.405,5.42,600823,0
+TRUE.US,D,20210715,000000,5.42,5.47,5.31,5.45,652724,0
+TRUE.US,D,20210716,000000,5.52,5.54,5.365,5.37,596897,0
+TRUE.US,D,20210719,000000,5.27,5.419,5.07,5.36,810986,0
+TRUE.US,D,20210720,000000,5.33,5.53,5.32,5.45,712883,0
+TRUE.US,D,20210721,000000,5.45,5.66,5.42,5.6,1467095,0
+TRUE.US,D,20210722,000000,5.58,5.6,5.39,5.46,465061,0
+TRUE.US,D,20210723,000000,5.48,5.53,5.415,5.46,1265029,0
+TRUE.US,D,20210726,000000,5.51,5.66,5.49,5.56,1078904,0
+TRUE.US,D,20210727,000000,5.5,5.58,5.24,5.35,689657,0
+TRUE.US,D,20210728,000000,5.35,5.465,5.335,5.43,448157,0
+TRUE.US,D,20210729,000000,5.45,5.525,5.43,5.47,1098107,0
+TRUE.US,D,20210730,000000,5.41,5.5,5.25,5.26,1019269,0
+TRUE.US,D,20210802,000000,5.27,5.415,5.27,5.32,626214,0
+TRUE.US,D,20210803,000000,5.35,5.35,5.1987,5.27,886711,0
+TRUE.US,D,20210804,000000,5.23,5.36,5.2,5.21,547214,0
+TRUE.US,D,20210805,000000,5.16,5.265,4.84,5.21,1479095,0
+TRUE.US,D,20210806,000000,4.53,4.74,4.095,4.16,3350453,0
+TRUE.US,D,20210809,000000,4.15,4.36,4.0723,4.3,1329043,0
+TRUE.US,D,20210810,000000,4.27,4.3,4.11,4.12,1078973,0
+TRUE.US,D,20210811,000000,4.1,4.185,3.98,4.17,1028851,0
+TRUE.US,D,20210812,000000,4.16,4.16,4,4,781510,0
+TRUE.US,D,20210813,000000,4,4.03,3.84,3.91,991730,0
+TRUE.US,D,20210816,000000,3.99,4.12,3.93,4,1274847,0
+TRUE.US,D,20210817,000000,4,4,3.84,3.86,1055716,0
+TRUE.US,D,20210818,000000,3.86,4.025,3.84,3.86,812248,0
+TRUE.US,D,20210819,000000,3.81,3.87,3.74,3.84,965788,0
+TRUE.US,D,20210820,000000,3.81,3.93,3.8,3.88,848340,0
+TRUE.US,D,20210823,000000,3.87,4.005,3.87,3.98,797819,0
+TRUE.US,D,20210824,000000,3.9961,4.11,3.98,4.08,593314,0
+TRUE.US,D,20210825,000000,4.05,4.145,4.02,4.06,668683,0
+TRUE.US,D,20210826,000000,4.07,4.16,4.0415,4.06,529478,0
+TRUE.US,D,20210827,000000,4.04,4.185,4.04,4.17,505896,0
+TRUE.US,D,20210830,000000,4.18,4.3,4.18,4.27,747305,0
+TRUE.US,D,20210831,000000,4.28,4.28,4.1,4.2,744380,0
+TRUE.US,D,20210901,000000,4.24,4.33,4.21,4.31,1039359,0
+TRUE.US,D,20210902,000000,4.32,4.32,4.11,4.16,1081244,0
+TRUE.US,D,20210903,000000,4.18,4.27,4.105,4.17,496726,0
+TRUE.US,D,20210907,000000,4.19,4.23,4.04,4.11,457000,0
+TRUE.US,D,20210908,000000,4.12,4.14,4.03,4.08,752787,0
+TRUE.US,D,20210909,000000,4.07,4.2,4.05,4.17,813515,0
+TRUE.US,D,20210910,000000,4.2,4.3,4.18,4.24,790252,0
+TRUE.US,D,20210913,000000,4.24,4.33,4.21,4.29,698047,0
+TRUE.US,D,20210914,000000,4.32,4.32,4.18,4.19,797041,0
+TRUE.US,D,20210915,000000,4.18,4.19,4.095,4.16,549531,0
+TRUE.US,D,20210916,000000,4.16,4.175,4.08,4.12,502569,0
+TRUE.US,D,20210917,000000,4.15,4.23,4.12,4.2,1928895,0
+TRUE.US,D,20210920,000000,4.08,4.125,3.97,4.1,588643,0
+TRUE.US,D,20210921,000000,4.1,4.18,4.045,4.07,357731,0
+TRUE.US,D,20210922,000000,4.08,4.195,4.08,4.1,477511,0
+TRUE.US,D,20210923,000000,4.14,4.2,4.08,4.18,448147,0
+TRUE.US,D,20210924,000000,4.13,4.32,4.12,4.27,743178,0
+TRUE.US,D,20210927,000000,4.26,4.41,4.22,4.34,743210,0
+TRUE.US,D,20210928,000000,4.32,4.335,4.17,4.18,415905,0
+TRUE.US,D,20210929,000000,4.19,4.195,4.07,4.09,530785,0
+TRUE.US,D,20210930,000000,4.13,4.2,4.095,4.16,744801,0
+TRUE.US,D,20211001,000000,4.19,4.25,4.155,4.21,485301,0
+TRUE.US,D,20211004,000000,4.18,4.18,4.0501,4.07,329598,0
+TRUE.US,D,20211005,000000,4.07,4.21,4.04,4.04,459048,0
+TRUE.US,D,20211006,000000,4.01,4.095,3.95,4.03,352700,0
+TRUE.US,D,20211007,000000,4.1,4.23,4.08,4.22,420172,0
+TRUE.US,D,20211008,000000,4.19,4.27,4.18,4.22,303269,0
+TRUE.US,D,20211011,000000,4.2,4.26,4.16,4.2,409284,0
+TRUE.US,D,20211012,000000,4.22,4.309,4.19,4.24,335121,0
+TRUE.US,D,20211013,000000,4.23,4.3,4.161,4.27,137061,0
+TRUE.US,D,20211014,000000,4.28,4.36,4.24,4.34,710707,0
+TRUE.US,D,20211015,000000,4.42,4.52,4.399,4.47,917157,0
+TRUE.US,D,20211018,000000,4.42,4.45,4.25,4.26,365416,0
+TRUE.US,D,20211019,000000,4.28,4.28,4.18,4.22,275767,0
+TRUE.US,D,20211020,000000,4.2,4.255,4.12,4.19,235238,0
+TRUE.US,D,20211021,000000,4.22,4.34,4.2,4.32,282760,0
+TRUE.US,D,20211022,000000,4.32,4.32,4.21,4.27,334425,0
+TRUE.US,D,20211025,000000,4.32,4.38,4.27,4.38,203964,0
+TRUE.US,D,20211026,000000,4.41,4.415,4.28,4.29,393122,0
+TRUE.US,D,20211027,000000,4.18,4.25,4.05,4.05,381607,0
+TRUE.US,D,20211028,000000,4.15,4.23,4.135,4.22,387546,0
+TRUE.US,D,20211029,000000,4.21,4.225,4.135,4.19,637052,0
+TRUE.US,D,20211101,000000,4.25,4.33,4.15,4.25,2673821,0
+TRUE.US,D,20211102,000000,4.24,4.64,4.11,4.14,2522563,0
+TRUE.US,D,20211103,000000,4.1,4.13,3.96,3.97,931018,0
+TRUE.US,D,20211104,000000,3.85,4.12,3.85,4.1,669486,0
+TRUE.US,D,20211105,000000,4.1,4.18,4.01,4.06,420577,0
+TRUE.US,D,20211108,000000,4.06,4.07,3.98,4.03,781496,0
+TRUE.US,D,20211109,000000,4.03,4.095,4.01,4.04,700765,0
+TRUE.US,D,20211110,000000,4.05,4.055,3.995,4.02,568828,0
+TRUE.US,D,20211111,000000,4.06,4.06,3.97,3.99,217166,0
+TRUE.US,D,20211112,000000,3.99,4.03,3.95,3.98,443014,0
+TRUE.US,D,20211115,000000,4.03,4.03,3.9,3.92,330790,0
+TRUE.US,D,20211116,000000,3.89,3.94,3.83,3.93,818022,0
+TRUE.US,D,20211117,000000,3.9,4,3.86,3.94,593906,0
+TRUE.US,D,20211118,000000,3.91,3.91,3.62,3.74,793255,0
+TRUE.US,D,20211119,000000,3.71,3.73,3.53,3.54,665756,0
+TRUE.US,D,20211122,000000,3.56,3.56,3.39,3.42,512532,0
+TRUE.US,D,20211123,000000,3.41,3.45,3.315,3.41,878171,0
+TRUE.US,D,20211124,000000,3.42,3.455,3.33,3.42,508205,0
+TRUE.US,D,20211126,000000,3.3,3.375,3.275,3.35,531631,0
+TRUE.US,D,20211129,000000,3.36,3.4037,3.225,3.27,920040,0
+TRUE.US,D,20211130,000000,3.27,3.295,3.145,3.29,1171828,0
+TRUE.US,D,20211201,000000,3.35,3.4,3.26,3.26,659527,0
+TRUE.US,D,20211202,000000,3.29,3.38,3.21,3.34,1075195,0
+TRUE.US,D,20211203,000000,3.37,3.38,3.3001,3.37,2823972,0
+TRUE.US,D,20211206,000000,3.38,3.56,3.375,3.54,573227,0
+TRUE.US,D,20211207,000000,3.58,3.7,3.58,3.66,496394,0
+TRUE.US,D,20211208,000000,3.66,3.72,3.63,3.68,511364,0
+TRUE.US,D,20211209,000000,3.6404,3.69,3.61,3.65,682197,0
+TRUE.US,D,20211210,000000,3.65,3.73,3.59,3.66,804524,0
+TRUE.US,D,20211213,000000,3.62,3.69,3.51,3.53,426055,0
+TRUE.US,D,20211214,000000,3.49,3.58,3.37,3.38,380332,0
+TRUE.US,D,20211215,000000,3.36,3.39,3.23,3.37,641899,0
+TRUE.US,D,20211216,000000,3.41,3.45,3.19,3.22,973399,0
+TRUE.US,D,20211217,000000,3.22,3.3,3.14,3.22,1296175,0
+TRUE.US,D,20211220,000000,3.2,3.2,3.08,3.15,554069,0
+TRUE.US,D,20211221,000000,3.17,3.29,3.155,3.26,812460,0
+TRUE.US,D,20211222,000000,3.24,3.355,3.24,3.32,561320,0
+TRUE.US,D,20211223,000000,3.35,3.47,3.315,3.39,419030,0
+TRUE.US,D,20211227,000000,3.41,3.43,3.345,3.39,262042,0
+TRUE.US,D,20211228,000000,3.36,3.41,3.32,3.36,460379,0
+TRUE.US,D,20211229,000000,3.38,3.385,3.29,3.33,407870,0
+TRUE.US,D,20211230,000000,3.32,3.46,3.31,3.4,229971,0
+TRUE.US,D,20211231,000000,3.39,3.44,3.38,3.4,813466,0
+TRUE.US,D,20220103,000000,3.4,3.515,3.385,3.45,207317,0
+TRUE.US,D,20220104,000000,3.47,3.64,3.43,3.63,601273,0
+TRUE.US,D,20220105,000000,3.44,3.675,3.44,3.59,775593,0
+TRUE.US,D,20220106,000000,3.58,3.7,3.5201,3.69,850738,0
+TRUE.US,D,20220107,000000,3.67,3.78,3.62,3.76,868195,0
+TRUE.US,D,20220110,000000,3.73,3.73,3.51,3.66,653993,0
+TRUE.US,D,20220111,000000,3.65,3.78,3.63,3.76,957567,0
+TRUE.US,D,20220112,000000,3.8,3.8,3.67,3.75,981634,0
+TRUE.US,D,20220113,000000,3.73,3.82,3.7,3.71,844371,0
+TRUE.US,D,20220114,000000,3.68,3.73,3.65,3.73,437052,0
+TRUE.US,D,20220118,000000,3.7,3.78,3.66,3.75,798436,0
+TRUE.US,D,20220119,000000,3.76,3.77,3.67,3.74,759734,0
+TRUE.US,D,20220120,000000,3.73,3.79,3.3401,3.35,1484979,0
+TRUE.US,D,20220121,000000,3.31,3.421,3.13,3.15,621049,0
+TRUE.US,D,20220124,000000,3.09,3.54,3.04,3.47,1728390,0
+TRUE.US,D,20220125,000000,3.4,3.48,3.31,3.42,438013,0
+TRUE.US,D,20220126,000000,3.43,3.5,3.23,3.28,483122,0
+TRUE.US,D,20220127,000000,3.33,3.395,3.197,3.21,335645,0
+TRUE.US,D,20220128,000000,3.22,3.39,3.19,3.39,560485,0
+TRUE.US,D,20220131,000000,3.38,3.49,3.34,3.44,550555,0
+TRUE.US,D,20220201,000000,3.45,3.465,3.385,3.45,342884,0
+TRUE.US,D,20220202,000000,3.48,3.48,3.35,3.42,435661,0
+TRUE.US,D,20220203,000000,3.38,3.5,3.29,3.35,579127,0
+TRUE.US,D,20220204,000000,3.34,3.4,3.255,3.36,522965,0
+TRUE.US,D,20220207,000000,3.485,3.485,3.31,3.35,330599,0
+TRUE.US,D,20220208,000000,3.45,3.52,3.31,3.47,726986,0
+TRUE.US,D,20220209,000000,3.52,3.53,3.43,3.5,641564,0
+TRUE.US,D,20220210,000000,3.48,3.57,3.46,3.5,663941,0
+TRUE.US,D,20220211,000000,3.48,3.54,3.44,3.45,630049,0
+TRUE.US,D,20220214,000000,3.46,3.64,3.45,3.6,896918,0
+TRUE.US,D,20220215,000000,3.66,3.7515,3.655,3.68,891893,0
+TRUE.US,D,20220216,000000,3.66,3.75,3.65,3.73,513017,0
+TRUE.US,D,20220217,000000,3.72,3.77,3.635,3.65,572816,0
+TRUE.US,D,20220218,000000,3.62,3.62,3.46,3.54,514954,0
+TRUE.US,D,20220222,000000,3.5,3.58,3.404,3.5,403650,0
+TRUE.US,D,20220223,000000,3.13,3.3,3.06,3.27,1592901,0
+TRUE.US,D,20220224,000000,3.04,3.39,3,3.375,1790319,0
+TRUE.US,D,20220225,000000,3.33,3.4,3.245,3.34,1020997,0
+TRUE.US,D,20220228,000000,3.28,3.42,3.17,3.34,1127767,0
+TRUE.US,D,20220301,000000,3.33,3.5,3.33,3.35,989420,0
+TRUE.US,D,20220302,000000,3.4,3.49,3.27,3.36,1171261,0
+TRUE.US,D,20220303,000000,3.38,3.415,3.235,3.26,1106318,0
+TRUE.US,D,20220304,000000,3.25,3.31,3.12,3.17,632294,0
+TRUE.US,D,20220307,000000,3.19,3.195,3.03,3.08,754410,0
+TRUE.US,D,20220308,000000,3.07,3.38,3.07,3.25,650530,0
+TRUE.US,D,20220309,000000,3.3,3.405,3.2301,3.34,783499,0
+TRUE.US,D,20220310,000000,3.25,3.42,3.245,3.37,708045,0
+TRUE.US,D,20220311,000000,3.39,3.485,3.37,3.38,542618,0
+TRUE.US,D,20220314,000000,3.37,3.545,3.36,3.42,593046,0
+TRUE.US,D,20220315,000000,3.42,3.575,3.4,3.46,1126741,0
+TRUE.US,D,20220316,000000,3.5,3.6501,3.47,3.61,692071,0
+TRUE.US,D,20220317,000000,3.58,3.745,3.5546,3.7,1431521,0
+TRUE.US,D,20220318,000000,3.68,3.82,3.67,3.79,834790,0
+TRUE.US,D,20220321,000000,3.72,3.825,3.71,3.79,855875,0
+TRUE.US,D,20220322,000000,3.79,3.8699,3.76,3.78,1042489,0
+TRUE.US,D,20220323,000000,3.77,3.855,3.74,3.77,949251,0
+TRUE.US,D,20220324,000000,3.8,3.915,3.76,3.88,1056626,0
+TRUE.US,D,20220325,000000,3.86,3.955,3.82,3.91,567129,0
+TRUE.US,D,20220328,000000,3.885,3.98,3.83,3.95,548898,0
+TRUE.US,D,20220329,000000,4,4.085,3.91,3.93,912060,0
+TRUE.US,D,20220330,000000,3.95,3.95,3.74,3.75,1076353,0
+TRUE.US,D,20220331,000000,3.74,3.98,3.74,3.95,590087,0
+TRUE.US,D,20220401,000000,3.97,4.08,3.93,3.98,656918,0
+TRUE.US,D,20220404,000000,4,4.05,3.945,4,445396,0
+TRUE.US,D,20220405,000000,4.01,4.05,3.93,3.95,701510,0
+TRUE.US,D,20220406,000000,3.89,3.92,3.68,3.85,829420,0
+TRUE.US,D,20220407,000000,3.84,3.91,3.82,3.88,626680,0
+TRUE.US,D,20220408,000000,3.9,3.925,3.79,3.8,573331,0
+TRUE.US,D,20220411,000000,3.8,3.85,3.72,3.73,629119,0
+TRUE.US,D,20220412,000000,3.77,3.99,3.735,3.76,598161,0
+TRUE.US,D,20220413,000000,3.76,3.85,3.5,3.83,460838,0
+TRUE.US,D,20220414,000000,3.86,3.89,3.79,3.86,618190,0
+TRUE.US,D,20220418,000000,3.84,3.9501,3.83,3.87,464023,0
+TRUE.US,D,20220419,000000,3.84,3.905,3.84,3.88,453868,0
+TRUE.US,D,20220420,000000,3.92,3.92,3.73,3.75,444500,0
+TRUE.US,D,20220421,000000,3.79,3.79,3.56,3.58,457921,0
+TRUE.US,D,20220422,000000,3.53,3.595,3.52,3.55,446871,0
+TRUE.US,D,20220425,000000,3.5,3.65,3.49,3.62,867556,0
+TRUE.US,D,20220426,000000,3.56,3.63,3.51,3.52,500342,0
+TRUE.US,D,20220427,000000,3.49,3.61,3.46,3.56,413667,0
+TRUE.US,D,20220428,000000,3.62,3.73,3.54,3.7,437929,0
+TRUE.US,D,20220429,000000,3.68,3.74,3.56,3.58,449741,0
+TRUE.US,D,20220502,000000,3.6,3.72,3.555,3.7,525016,0
+TRUE.US,D,20220503,000000,3.7,3.75,3.65,3.72,608394,0
+TRUE.US,D,20220504,000000,3.72,3.845,3.65,3.8,1123348,0
+TRUE.US,D,20220505,000000,3.74,3.78,3.52,3.69,672842,0
+TRUE.US,D,20220506,000000,3.65,3.7625,3.55,3.69,619575,0
+TRUE.US,D,20220509,000000,3.64,3.67,3.28,3.54,395660,0
+TRUE.US,D,20220510,000000,3.53,3.53,2.75,2.85,632799,0
+TRUE.US,D,20220511,000000,2.86,3.04,2.79,3.03,630570,0
+TRUE.US,D,20220512,000000,3,3.14,2.92,3.04,680640,0
+TRUE.US,D,20220513,000000,3.08,3.25,3.08,3.17,575561,0
+TRUE.US,D,20220516,000000,3.13,3.17,2.8201,3.09,330130,0
+TRUE.US,D,20220517,000000,3.16,3.21,3.1,3.2,210356,0
+TRUE.US,D,20220518,000000,3.13,3.19,3.055,3.11,447882,0
+TRUE.US,D,20220519,000000,3.08,3.18,3.075,3.14,365755,0
+TRUE.US,D,20220520,000000,3.19,3.225,3.05,3.12,313832,0
+TRUE.US,D,20220523,000000,3.14,3.22,3.04,3.11,630758,0
+TRUE.US,D,20220524,000000,3.05,3.15,2.98,3.1,589605,0
+TRUE.US,D,20220525,000000,3.14,3.3,3.065,3.24,542640,0
+TRUE.US,D,20220526,000000,3.28,3.34,3.22,3.3,642076,0
+TRUE.US,D,20220527,000000,3.3,3.51,3.22,3.43,582200,0
+TRUE.US,D,20220531,000000,3.38,3.44,3.31,3.33,858815,0
+TRUE.US,D,20220601,000000,3.33,3.455,3.33,3.39,451346,0
+TRUE.US,D,20220602,000000,3.38,3.45,3.23,3.4,329547,0
+TRUE.US,D,20220603,000000,3.36,3.36,3.215,3.25,369490,0
+TRUE.US,D,20220606,000000,3.25,3.4,3.21,3.27,1306135,0
+TRUE.US,D,20220607,000000,3.28,3.33,3.19,3.24,665378,0
+TRUE.US,D,20220608,000000,3.23,3.33,3.195,3.22,634174,0
+TRUE.US,D,20220609,000000,3.2,3.21,3.08,3.09,368972,0
+TRUE.US,D,20220610,000000,3.01,3.075,2.87,2.89,465215,0
+TRUE.US,D,20220613,000000,2.8,2.83,2.67,2.69,452850,0
+TRUE.US,D,20220614,000000,2.74,2.83,2.625,2.68,1120563,0
+TRUE.US,D,20220615,000000,2.69,2.8,2.64,2.75,479980,0
+TRUE.US,D,20220616,000000,2.69,2.72,2.63,2.69,509955,0
+TRUE.US,D,20220617,000000,2.71,2.89,2.68,2.81,731669,0
+TRUE.US,D,20220621,000000,2.82,2.89,2.695,2.73,694391,0
+TRUE.US,D,20220622,000000,2.69,2.845,2.69,2.78,905806,0
+TRUE.US,D,20220623,000000,2.79,2.86,2.73,2.8,621149,0
+TRUE.US,D,20220624,000000,2.81,2.92,2.78,2.81,1290441,0
+TRUE.US,D,20220627,000000,2.85,2.855,2.67,2.68,573755,0
+TRUE.US,D,20220628,000000,2.67,2.69,2.55,2.55,1209994,0
+TRUE.US,D,20220629,000000,2.55,2.62,2.53,2.61,705290,0
+TRUE.US,D,20220630,000000,2.56,2.62,2.51,2.59,298925,0
+TRUE.US,D,20220701,000000,2.58,2.6302,2.53,2.62,293111,0
+TRUE.US,D,20220705,000000,2.58,2.67,2.52,2.66,800301,0
+TRUE.US,D,20220706,000000,2.66,2.695,2.58,2.66,282071,0
+TRUE.US,D,20220707,000000,2.67,2.725,2.625,2.7,210737,0
+TRUE.US,D,20220708,000000,2.7,2.75,2.675,2.72,198686,0
+TRUE.US,D,20220711,000000,2.71,2.71,2.6,2.62,235508,0
+TRUE.US,D,20220712,000000,2.62,2.64,2.5773,2.61,259015,0
+TRUE.US,D,20220713,000000,2.57,2.64,2.53,2.62,216654,0
+TRUE.US,D,20220714,000000,2.58,2.58,2.52,2.54,187146,0
+TRUE.US,D,20220715,000000,2.6,2.62,2.52,2.59,293275,0
+TRUE.US,D,20220718,000000,2.6,2.72,2.6,2.64,189088,0
+TRUE.US,D,20220719,000000,2.69,2.775,2.63,2.67,1771410,0
+TRUE.US,D,20220720,000000,2.65,2.8,2.58,2.77,585057,0
+TRUE.US,D,20220721,000000,2.74,2.81,2.71,2.77,473980,0
+TRUE.US,D,20220722,000000,2.76,2.875,2.62,2.63,199380,0
+TRUE.US,D,20220725,000000,2.62,2.62,2.505,2.59,495448,0
+TRUE.US,D,20220726,000000,2.56,2.56,2.51,2.52,246676,0
+TRUE.US,D,20220727,000000,2.54,2.61,2.5,2.59,554647,0
+TRUE.US,D,20220728,000000,2.59,2.66,2.57,2.61,789438,0
+TRUE.US,D,20220729,000000,2.6,2.74,2.515,2.57,542608,0
+TRUE.US,D,20220801,000000,2.53,2.62,2.53,2.57,876565,0
+TRUE.US,D,20220802,000000,2.57,2.715,2.53,2.53,862631,0
+TRUE.US,D,20220803,000000,2.76,2.7792,2.53,2.55,687274,0
+TRUE.US,D,20220804,000000,2.55,2.65,2.55,2.61,371992,0
+TRUE.US,D,20220805,000000,2.59,2.65,2.59,2.62,434554,0
+TRUE.US,D,20220808,000000,2.6,2.7,2.59,2.63,1272097,0
+TRUE.US,D,20220809,000000,2.59,2.625,2.52,2.52,361694,0
+TRUE.US,D,20220810,000000,2.59,2.59,2.51,2.51,484238,0
+TRUE.US,D,20220811,000000,2.53,2.5899,2.51,2.57,726308,0
+TRUE.US,D,20220812,000000,2.58,2.62,2.545,2.61,796817,0
+TRUE.US,D,20220815,000000,2.59,2.64,2.55,2.58,641229,0
+TRUE.US,D,20220816,000000,2.56,2.655,2.555,2.58,764263,0
+TRUE.US,D,20220817,000000,2.54,2.57,2.465,2.49,509186,0
+TRUE.US,D,20220818,000000,2.48,2.48,2.44,2.46,349000,0
+TRUE.US,D,20220819,000000,2.42,2.43,2.3,2.31,321193,0
+TRUE.US,D,20220822,000000,2.25,2.29,2.23,2.24,407643,0
+TRUE.US,D,20220823,000000,2.23,2.28,2.23,2.25,221588,0
+TRUE.US,D,20220824,000000,2.25,2.2868,2.23,2.26,285076,0
+TRUE.US,D,20220825,000000,2.25,2.31,2.24,2.31,393019,0
+TRUE.US,D,20220826,000000,2.31,2.31,2.24,2.27,487398,0
+TRUE.US,D,20220829,000000,2.25,2.25,2.2,2.21,434341,0
+TRUE.US,D,20220830,000000,2.22,2.23,2.18,2.2,273412,0
+TRUE.US,D,20220831,000000,2.22,2.23,2.1705,2.18,331953,0
+TRUE.US,D,20220901,000000,2.15,2.185,2.06,2.12,411734,0
+TRUE.US,D,20220902,000000,2.12,2.14,2.05,2.05,280660,0
+TRUE.US,D,20220906,000000,2.04,2.05,1.94,1.96,351470,0
+TRUE.US,D,20220907,000000,1.95,1.96,1.92,1.96,399841,0
+TRUE.US,D,20220908,000000,1.94,1.97,1.93,1.97,554339,0
+TRUE.US,D,20220909,000000,1.96,2.02,1.96,2.01,369733,0
+TRUE.US,D,20220912,000000,1.99,2.04,1.94,1.97,348791,0
+TRUE.US,D,20220913,000000,1.95,1.95,1.83,1.85,530231,0
+TRUE.US,D,20220914,000000,1.85,1.85,1.78,1.8,372751,0
+TRUE.US,D,20220915,000000,1.8,1.82,1.77,1.79,286533,0
+TRUE.US,D,20220916,000000,1.78,1.78,1.71,1.75,732179,0
+TRUE.US,D,20220919,000000,1.73,1.73,1.62,1.69,681735,0
+TRUE.US,D,20220920,000000,1.67,1.67,1.61,1.64,271464,0
+TRUE.US,D,20220921,000000,1.64,1.64,1.525,1.53,347465,0
+TRUE.US,D,20220922,000000,1.53,1.67,1.51,1.61,759830,0
+TRUE.US,D,20220923,000000,1.59,1.65,1.51,1.64,749066,0
+TRUE.US,D,20220926,000000,1.64,1.685,1.555,1.61,635291,0
+TRUE.US,D,20220927,000000,1.63,1.66,1.57,1.58,393099,0
+TRUE.US,D,20220928,000000,1.6,1.67,1.59,1.64,647998,0
+TRUE.US,D,20220929,000000,1.63,1.63,1.53,1.56,378478,0
+TRUE.US,D,20220930,000000,1.55,1.56,1.5,1.51,384622,0
+TRUE.US,D,20221003,000000,1.51,1.56,1.47,1.52,306391,0
+TRUE.US,D,20221004,000000,1.53,1.65,1.53,1.64,728011,0
+TRUE.US,D,20221005,000000,1.6,1.645,1.53,1.56,503048,0
+TRUE.US,D,20221006,000000,1.54,1.565,1.49,1.51,363362,0
+TRUE.US,D,20221007,000000,1.48,1.48,1.38,1.4,460213,0
+TRUE.US,D,20221010,000000,1.4,1.44,1.37,1.4,294145,0
+TRUE.US,D,20221011,000000,1.4,1.45,1.38,1.43,276979,0
+TRUE.US,D,20221012,000000,1.42,1.42,1.38,1.41,127436,0
+TRUE.US,D,20221013,000000,1.36,1.47,1.34,1.46,366829,0
+TRUE.US,D,20221014,000000,1.46,1.49,1.41,1.43,195585,0
+TRUE.US,D,20221017,000000,1.44,1.49,1.4,1.43,198607,0
+TRUE.US,D,20221018,000000,1.44,1.46,1.39,1.39,283922,0
+TRUE.US,D,20221019,000000,1.37,1.38,1.3,1.31,204565,0
+TRUE.US,D,20221020,000000,1.31,1.355,1.3,1.33,318905,0
+TRUE.US,D,20221021,000000,1.35,1.37,1.31,1.37,242386,0
+TRUE.US,D,20221024,000000,1.36,1.43,1.34,1.36,360886,0
+TRUE.US,D,20221025,000000,1.37,1.51,1.37,1.5,309205,0
+TRUE.US,D,20221026,000000,1.5,1.53,1.48,1.5,114445,0
+TRUE.US,D,20221027,000000,1.51,1.53,1.47,1.49,336624,0
+TRUE.US,D,20221028,000000,1.5,1.55,1.45,1.52,219229,0
+TRUE.US,D,20221031,000000,1.64,1.85,1.6228,1.8,1030941,0
+TRUE.US,D,20221101,000000,1.85,2,1.745,1.97,721713,0
+TRUE.US,D,20221102,000000,1.96,2.09,1.8703,1.99,724228,0
+TRUE.US,D,20221103,000000,1.96,2.22,1.9,2.08,515992,0
+TRUE.US,D,20221104,000000,2.14,2.215,2.0775,2.18,524485,0
+TRUE.US,D,20221107,000000,2.24,2.26,2.15,2.26,472669,0
+TRUE.US,D,20221108,000000,1.88,2.09,1.715,1.74,1555246,0
+TRUE.US,D,20221109,000000,1.81,1.88,1.66,1.665,654076,0
+TRUE.US,D,20221110,000000,1.72,1.79,1.7,1.77,604579,0
+TRUE.US,D,20221111,000000,1.75,2,1.74,1.94,475812,0
+TRUE.US,D,20221114,000000,1.89,1.97,1.885,1.95,262068,0
+TRUE.US,D,20221115,000000,2.4,2.75,2.13,2.59,6223477,0
+TRUE.US,D,20221116,000000,2.56,2.82,2.5,2.54,2143689,0
+TRUE.US,D,20221117,000000,2.49,2.99,2.4401,2.9,1994512,0
+TRUE.US,D,20221118,000000,2.98,2.98,2.63,2.65,1086132,0
+TRUE.US,D,20221121,000000,2.61,2.76,2.42,2.53,614268,0
+TRUE.US,D,20221122,000000,2.54,2.64,2.49,2.54,381956,0
+TRUE.US,D,20221123,000000,2.52,2.56,2.45,2.52,345404,0
+TRUE.US,D,20221125,000000,2.51,2.6,2.495,2.51,145273,0
+TRUE.US,D,20221128,000000,2.52,2.5669,2.44,2.49,329579,0
+TRUE.US,D,20221129,000000,2.52,2.55,2.41,2.49,434966,0
+TRUE.US,D,20221130,000000,2.45,2.56,2.41,2.49,2346163,0
+TRUE.US,D,20221201,000000,2.52,2.85,2.5152,2.8,872917,0
+TRUE.US,D,20221202,000000,2.73,2.8727,2.7236,2.78,530869,0
+TRUE.US,D,20221205,000000,2.75,2.85,2.71,2.8,408074,0
+TRUE.US,D,20221206,000000,2.8,2.8,2.692,2.75,370145,0
+TRUE.US,D,20221207,000000,2.73,2.73,2.51,2.53,250437,0
+TRUE.US,D,20221208,000000,2.51,2.63,2.51,2.57,187658,0
+TRUE.US,D,20221209,000000,2.57,2.57,2.515,2.52,231445,0
+TRUE.US,D,20221212,000000,2.54,2.54,2.43,2.44,285064,0
+TRUE.US,D,20221213,000000,2.55,2.655,2.525,2.6,332289,0
+TRUE.US,D,20221214,000000,2.59,2.65,2.54,2.6,413793,0
+TRUE.US,D,20221215,000000,2.56,2.595,2.41,2.43,288620,0
+TRUE.US,D,20221216,000000,2.4,2.44,2.3,2.31,1098048,0
+TRUE.US,D,20221219,000000,2.29,2.39,2.28,2.35,821080,0
+TRUE.US,D,20221220,000000,2.33,2.4,2.3,2.37,784937,0
+TRUE.US,D,20221221,000000,2.41,2.465,2.34,2.45,200439,0
+TRUE.US,D,20221222,000000,2.42,2.42,2.31,2.34,259871,0
+TRUE.US,D,20221223,000000,2.32,2.41,2.32,2.34,123643,0
+TRUE.US,D,20221227,000000,2.35,2.42,2.28,2.32,308843,0
+TRUE.US,D,20221228,000000,2.29,2.37,2.21,2.22,431064,0
+TRUE.US,D,20221229,000000,2.25,2.45,2.25,2.45,341872,0
+TRUE.US,D,20221230,000000,2.4,2.525,2.4,2.51,195226,0
+TRUE.US,D,20230103,000000,2.53,2.715,2.4901,2.53,414639,0
+TRUE.US,D,20230104,000000,2.58,2.745,2.54,2.71,220365,0
+TRUE.US,D,20230105,000000,2.66,2.685,2.59,2.64,181396,0
+TRUE.US,D,20230106,000000,2.65,2.775,2.61,2.72,171812,0
+TRUE.US,D,20230109,000000,2.73,2.86,2.725,2.85,413798,0
+TRUE.US,D,20230110,000000,2.83,2.99,2.82,2.98,396534,0
+TRUE.US,D,20230111,000000,2.98,3.05,2.95,3,349938,0
+TRUE.US,D,20230112,000000,2.99,3.09,2.98,3.08,287355,0
+TRUE.US,D,20230113,000000,3.04,3.1222,2.99,3.07,407966,0
+TRUE.US,D,20230117,000000,3.16,3.17,3.02,3.12,404244,0
+TRUE.US,D,20230118,000000,3.1,3.195,2.995,3.03,243876,0
+TRUE.US,D,20230119,000000,2.99,3.01,2.85,3,156762,0
+TRUE.US,D,20230120,000000,3.05,3.08,2.995,3.08,301505,0
+TRUE.US,D,20230123,000000,3.08,3.2,3.05,3.18,320121,0
+TRUE.US,D,20230124,000000,3.16,3.19,2.85,3.16,201730,0
+TRUE.US,D,20230125,000000,3.1,3.11,2.92,2.96,245753,0
+TRUE.US,D,20230126,000000,2.99,3.025,2.88,3,189281,0
+TRUE.US,D,20230127,000000,2.98,3.1,2.98,3.03,539728,0
+TRUE.US,D,20230130,000000,2.97,3.13,2.96,3.01,376832,0
+TRUE.US,D,20230131,000000,3.02,3.23,3,3.12,618322,0
+TRUE.US,D,20230201,000000,3.12,3.26,3.03,3.23,697066,0
+TRUE.US,D,20230202,000000,3.34,3.49,3.02,3.15,1142921,0
+TRUE.US,D,20230203,000000,3.09,3.125,2.96,3,395503,0
+TRUE.US,D,20230206,000000,2.98,3.09,2.95,3.06,429204,0
+TRUE.US,D,20230207,000000,3.06,3.13,3.02,3.1,287186,0
+TRUE.US,D,20230208,000000,3.07,3.165,3.02,3.08,429106,0
+TRUE.US,D,20230209,000000,3.11,3.155,2.97,2.97,515663,0
+TRUE.US,D,20230210,000000,2.96,3.01,2.91,2.94,281938,0
+TRUE.US,D,20230213,000000,2.92,3.04,2.92,3,157746,0
+TRUE.US,D,20230214,000000,2.97,3.035,2.9,3,250072,0
+TRUE.US,D,20230215,000000,2.95,3.09,2.95,3.03,385751,0
+TRUE.US,D,20230216,000000,2.99,3,2.925,2.95,311545,0
+TRUE.US,D,20230217,000000,2.96,2.97,2.83,2.91,465453,0
+TRUE.US,D,20230221,000000,2.88,2.9,2.67,2.68,492642,0
+TRUE.US,D,20230222,000000,2.69,2.885,2.68,2.81,377885,0
+TRUE.US,D,20230223,000000,2.65,2.78,2.53,2.69,480298,0
+TRUE.US,D,20230224,000000,2.49,2.66,2.49,2.52,566787,0
+TRUE.US,D,20230227,000000,2.52,2.55,2.39,2.43,534086,0
+TRUE.US,D,20230228,000000,2.4,2.48,2.29,2.33,545322,0
+TRUE.US,D,20230301,000000,2.37,2.44,2.275,2.31,360327,0
+TRUE.US,D,20230302,000000,2.21,2.355,2.21,2.33,311173,0
+TRUE.US,D,20230303,000000,2.31,2.405,2.31,2.37,260052,0
+TRUE.US,D,20230306,000000,2.39,2.45,2.22,2.29,337621,0
+TRUE.US,D,20230307,000000,2.3,2.32,2.265,2.31,216879,0
+TRUE.US,D,20230308,000000,2.29,2.32,2.26,2.29,158815,0
+TRUE.US,D,20230309,000000,2.3,2.3,2.17,2.2,279723,0
+TRUE.US,D,20230310,000000,2.16,2.2,1.88,1.9,1689257,0
+TRUE.US,D,20230313,000000,1.85,2.02,1.84,2,622139,0
+TRUE.US,D,20230314,000000,2.19,2.315,2.07,2.09,591592,0
+TRUE.US,D,20230315,000000,2.04,2.19,2,2.16,492875,0
+TRUE.US,D,20230316,000000,2.06,2.22,2.03,2.17,365419,0
+TRUE.US,D,20230317,000000,2.14,2.195,2.12,2.14,467343,0
+TRUE.US,D,20230320,000000,2.14,2.1899,2.13,2.16,213931,0
+TRUE.US,D,20230321,000000,2.2,2.28,2.185,2.21,229783,0
+TRUE.US,D,20230322,000000,2.24,2.3,2.19,2.23,255151,0
+TRUE.US,D,20230323,000000,2.23,2.295,2.225,2.27,147275,0
+TRUE.US,D,20230324,000000,2.24,2.29,2.201,2.26,267477,0
+TRUE.US,D,20230327,000000,2.27,2.31,2.21,2.31,438767,0
+TRUE.US,D,20230328,000000,2.3,2.325,2.27,2.31,136047,0
+TRUE.US,D,20230329,000000,2.34,2.35,2.29,2.32,147993,0
+TRUE.US,D,20230330,000000,2.3,2.345,2.29,2.3,143049,0
+TRUE.US,D,20230331,000000,2.31,2.345,2.28,2.3,317151,0
+TRUE.US,D,20230403,000000,2.32,2.35,2.28,2.3,115248,0
+TRUE.US,D,20230404,000000,2.32,2.34,2.2,2.28,187252,0
+TRUE.US,D,20230405,000000,2.27,2.3,2.215,2.23,151694,0
+TRUE.US,D,20230406,000000,2.22,2.22,2.09,2.2,237062,0
+TRUE.US,D,20230410,000000,2.08,2.16,2.03,2.15,362805,0
+TRUE.US,D,20230411,000000,2.15,2.29,2.15,2.27,273472,0
+TRUE.US,D,20230412,000000,2.31,2.365,2.23,2.35,526959,0
+TRUE.US,D,20230413,000000,2.36,2.57,2.36,2.56,432057,0
+TRUE.US,D,20230414,000000,2.57,2.71,2.57,2.67,277720,0
+TRUE.US,D,20230417,000000,2.67,2.68,2.6,2.67,140250,0
+TRUE.US,D,20230418,000000,2.68,2.7,2.57,2.64,262479,0
+TRUE.US,D,20230419,000000,2.58,2.635,2.565,2.6,134321,0
+TRUE.US,D,20230420,000000,2.59,2.59,2.5,2.51,122314,0
+TRUE.US,D,20230421,000000,2.5,2.6,2.48,2.59,310415,0
+TRUE.US,D,20230424,000000,2.61,2.63,2.56,2.6,173807,0
+TRUE.US,D,20230425,000000,2.59,2.71,2.57,2.7,311264,0
+TRUE.US,D,20230426,000000,2.71,2.74,2.65,2.69,196351,0
+TRUE.US,D,20230427,000000,2.71,2.71,2.601,2.64,127172,0
+TRUE.US,D,20230428,000000,2.64,2.645,2.535,2.57,150089,0
+TRUE.US,D,20230501,000000,2.56,2.58,2.5,2.52,96385,0
+TRUE.US,D,20230502,000000,2.58,2.61,2.49,2.52,205016,0
+TRUE.US,D,20230503,000000,2.52,2.69,2.52,2.56,196272,0
+TRUE.US,D,20230504,000000,2.53,2.58,2.5,2.56,178403,0
+TRUE.US,D,20230505,000000,2.58,2.625,2.57,2.59,145229,0
+TRUE.US,D,20230508,000000,2.59,2.72,2.57,2.7,168158,0
+TRUE.US,D,20230509,000000,2.66,2.67,2.56,2.57,144754,0
+TRUE.US,D,20230510,000000,2.57,2.57,2.23,2.26,451543,0
+TRUE.US,D,20230511,000000,2.2,2.25,2.17,2.25,254832,0
+TRUE.US,D,20230512,000000,2.17,2.29,2.13,2.18,323291,0
+TRUE.US,D,20230515,000000,2.19,2.26,2.16,2.24,119249,0
+TRUE.US,D,20230516,000000,2.22,2.27,2.18,2.23,153798,0
+TRUE.US,D,20230517,000000,2.2,2.33,2.15,2.32,126746,0
+TRUE.US,D,20230518,000000,2.28,2.375,2.255,2.36,124632,0
+TRUE.US,D,20230519,000000,2.4,2.4,2.34,2.34,176560,0
+TRUE.US,D,20230522,000000,2.38,2.45,2.35,2.43,203164,0
+TRUE.US,D,20230523,000000,2.41,2.455,2.41,2.42,160415,0
+TRUE.US,D,20230524,000000,2.4,2.425,2.385,2.4,126647,0
+TRUE.US,D,20230525,000000,2.41,2.41,2.26,2.3,114787,0
+TRUE.US,D,20230526,000000,2.27,2.32,2.2,2.25,119372,0
+TRUE.US,D,20230530,000000,2.25,2.28,2.19,2.22,131493,0
+TRUE.US,D,20230531,000000,2.22,2.27,2.15,2.26,217879,0
+TRUE.US,D,20230601,000000,2.25,2.335,2.16,2.27,169945,0
+TRUE.US,D,20230602,000000,2.19,2.42,2.19,2.41,223168,0
+TRUE.US,D,20230605,000000,2.35,2.38,2.19,2.26,134467,0
+TRUE.US,D,20230606,000000,2.26,2.4,2.26,2.35,202142,0
+TRUE.US,D,20230607,000000,2.38,2.54,2.38,2.52,199582,0
+TRUE.US,D,20230608,000000,2.5,2.52,2.34,2.34,118214,0
+TRUE.US,D,20230609,000000,2.34,2.415,2.31,2.32,154856,0
+TRUE.US,D,20230612,000000,2.35,2.42,2.33,2.4,115914,0
+TRUE.US,D,20230613,000000,2.38,2.49,2.38,2.43,243852,0
+TRUE.US,D,20230614,000000,2.45,2.51,2.425,2.47,202615,0
+TRUE.US,D,20230615,000000,2.65,2.81,2.625,2.64,442925,0
+TRUE.US,D,20230616,000000,2.67,2.67,2.27,2.27,360866,0
+TRUE.US,D,20230620,000000,2.27,2.3,2.1201,2.165,324592,0
+TRUE.US,D,20230621,000000,2.15,2.175,2.045,2.12,1138115,0
+TRUE.US,D,20230622,000000,2.1,2.16,2.08,2.11,373020,0
+TRUE.US,D,20230623,000000,2.07,2.15,2.03,2.15,805370,0
+TRUE.US,D,20230626,000000,2.115,2.12,1.98,2.03,377751,0
+TRUE.US,D,20230627,000000,2.04,2.1,2,2.08,189585,0
+TRUE.US,D,20230628,000000,2.07,2.185,2.07,2.17,138780,0
+TRUE.US,D,20230629,000000,2.19,2.22,2.16,2.22,223148,0
+TRUE.US,D,20230630,000000,2.24,2.27,2.2008,2.26,185429,0
+TRUE.US,D,20230703,000000,2.24,2.29,2.22,2.28,108071,0
+TRUE.US,D,20230705,000000,2.24,2.33,2.225,2.3,184839,0
+TRUE.US,D,20230706,000000,2.27,2.27,2.06,2.085,217518,0
+TRUE.US,D,20230707,000000,2.08,2.21,2.07,2.19,194742,0
+TRUE.US,D,20230710,000000,2.17,2.27,2.1616,2.17,178276,0
+TRUE.US,D,20230711,000000,2.18,2.26,2.18,2.25,135551,0
+TRUE.US,D,20230712,000000,2.21,2.3555,2.2,2.3,240235,0
+TRUE.US,D,20230713,000000,2.32,2.36,2.28,2.34,156724,0
+TRUE.US,D,20230714,000000,2.32,2.32,2.25,2.27,132315,0
+TRUE.US,D,20230717,000000,2.27,2.295,2.21,2.25,78934,0
+TRUE.US,D,20230718,000000,2.22,2.4,2.22,2.35,160124,0
+TRUE.US,D,20230719,000000,2.35,2.4199,2.32,2.39,136181,0
+TRUE.US,D,20230720,000000,2.39,2.39,2.29,2.32,164881,0
+TRUE.US,D,20230721,000000,2.36,2.4,2.29,2.29,170266,0
+TRUE.US,D,20230724,000000,2.29,2.34,2.23,2.26,79489,0
+TRUE.US,D,20230725,000000,2.25,2.335,2.25,2.27,91381,0
+TRUE.US,D,20230726,000000,2.25,2.33,2.24,2.29,161462,0
+TRUE.US,D,20230727,000000,2.31,2.31,2.225,2.26,144137,0
+TRUE.US,D,20230728,000000,2.3,2.36,2.27,2.35,92973,0
+TRUE.US,D,20230731,000000,2.35,2.45,2.29,2.45,346631,0
+TRUE.US,D,20230801,000000,2.35,2.35,2.2,2.33,179836,0
+TRUE.US,D,20230802,000000,2.27,2.4,2.27,2.32,300875,0
+TRUE.US,D,20230803,000000,2.28,2.51,2.28,2.45,555183,0
+TRUE.US,D,20230804,000000,2.46,2.49,2.31,2.32,162148,0
+TRUE.US,D,20230807,000000,2.33,2.35,2.28,2.34,117742,0
+TRUE.US,D,20230808,000000,2.31,2.345,2.275,2.31,77508,0
+TRUE.US,D,20230809,000000,2.31,2.335,2.26,2.26,139551,0
+TRUE.US,D,20230810,000000,2.27,2.32,2.17,2.2,156506,0
+TRUE.US,D,20230811,000000,2.19,2.26,2.17,2.25,121510,0
+TRUE.US,D,20230814,000000,2.24,2.29,2.21,2.27,90453,0
+TRUE.US,D,20230815,000000,2.26,2.26,2.2,2.21,109517,0
+TRUE.US,D,20230816,000000,2.19,2.265,2.16,2.16,140509,0
+TRUE.US,D,20230817,000000,2.15,2.17,2.06,2.08,130738,0
+TRUE.US,D,20230818,000000,2.06,2.12,2.04,2.05,123097,0
+TRUE.US,D,20230821,000000,2.03,2.185,2.01,2.17,165961,0
+TRUE.US,D,20230822,000000,2.19,2.22,2.115,2.21,182142,0
+TRUE.US,D,20230823,000000,2.23,2.58,2.19,2.46,742912,0
+TRUE.US,D,20230824,000000,2.42,2.425,2.2062,2.24,160239,0
+TRUE.US,D,20230825,000000,2.24,2.25,2.07,2.13,98168,0
+TRUE.US,D,20230828,000000,2.12,2.21,2.11,2.13,316094,0
+TRUE.US,D,20230829,000000,2.14,2.27,2.13,2.25,227914,0
+TRUE.US,D,20230830,000000,2.23,2.37,2.23,2.35,215057,0
+TRUE.US,D,20230831,000000,2.34,2.42,2.33,2.39,221765,0
+TRUE.US,D,20230901,000000,2.42,2.52,2.42,2.46,201899,0
+TRUE.US,D,20230905,000000,2.56,2.635,2.48,2.57,363133,0
+TRUE.US,D,20230906,000000,2.55,2.55,2.4388,2.5,106880,0
+TRUE.US,D,20230907,000000,2.48,2.48,2.37,2.38,203522,0
+TRUE.US,D,20230908,000000,2.37,2.55,2.3,2.54,271455,0
+TRUE.US,D,20230911,000000,2.53,2.58,2.44,2.45,139557,0
+TRUE.US,D,20230912,000000,2.45,2.51,2.39,2.4,86043,0
+TRUE.US,D,20230913,000000,2.4,2.6,2.33,2.35,129621,0
+TRUE.US,D,20230914,000000,2.38,2.48,2.38,2.44,96895,0
+TRUE.US,D,20230915,000000,2.44,2.44,2.35,2.36,462006,0
+TRUE.US,D,20230918,000000,2.38,2.38,2.25,2.37,263570,0
+TRUE.US,D,20230919,000000,2.35,2.49,2.35,2.4,206179,0
+TRUE.US,D,20230920,000000,2.4,2.41,2.33,2.34,81896,0
+TRUE.US,D,20230921,000000,2.3,2.375,2.275,2.34,129694,0
+TRUE.US,D,20230922,000000,2.39,2.4515,2.2,2.22,154417,0
+TRUE.US,D,20230925,000000,2.22,2.285,2.17,2.26,365380,0
+TRUE.US,D,20230926,000000,2.22,2.27,2.21,2.24,82504,0
+TRUE.US,D,20230927,000000,2.09,2.3,2.07,2.2,427635,0
+TRUE.US,D,20230928,000000,2.18,2.22,2.07,2.1,152543,0
+TRUE.US,D,20230929,000000,2.19,2.19,2.06,2.07,186818,0
+TRUE.US,D,20231002,000000,2.05,2.08,2.01,2.06,167184,0
+TRUE.US,D,20231003,000000,2.06,2.09,2.0191,2.05,107316,0
+TRUE.US,D,20231004,000000,2.05,2.085,2.02,2.06,141988,0
+TRUE.US,D,20231005,000000,2.08,2.08,1.96,2,267093,0
+TRUE.US,D,20231006,000000,1.99,2.1,1.98,2.08,162637,0
+TRUE.US,D,20231009,000000,2.05,2.08,2.02,2.02,79245,0
+TRUE.US,D,20231010,000000,2.03,2.12,2.03,2.08,96578,0
+TRUE.US,D,20231011,000000,2.07,2.1,2.05,2.08,66252,0
+TRUE.US,D,20231012,000000,2.08,2.09,2.03,2.06,108456,0
+TRUE.US,D,20231013,000000,2.07,2.07,1.99,2.02,93831,0
+TRUE.US,D,20231016,000000,2.05,2.09,2.02,2.07,139615,0
+TRUE.US,D,20231017,000000,1.99,2.14,1.99,2.12,173056,0
+TRUE.US,D,20231018,000000,2.08,2.08,1.995,2,157239,0
+TRUE.US,D,20231019,000000,1.99,2,1.95,1.95,115522,0
+TRUE.US,D,20231020,000000,1.96,1.97,1.89,1.93,158270,0
+TRUE.US,D,20231023,000000,1.93,1.95,1.89,1.9,93574,0
+TRUE.US,D,20231024,000000,1.92,1.94,1.89,1.9,106251,0
+TRUE.US,D,20231025,000000,1.88,1.88,1.79,1.8,359133,0
+TRUE.US,D,20231026,000000,1.87,1.87,1.79,1.84,143887,0
+TRUE.US,D,20231027,000000,1.85,1.85,1.76,1.78,124339,0
+TRUE.US,D,20231030,000000,1.8,1.84,1.77,1.84,94965,0
+TRUE.US,D,20231031,000000,1.84,1.86,1.8,1.83,117060,0
+TRUE.US,D,20231101,000000,1.82,1.87,1.77,1.84,239692,0
+TRUE.US,D,20231102,000000,1.85,2,1.85,1.99,149113,0
+TRUE.US,D,20231103,000000,2.05,2.19,2.02,2.13,293489,0
+TRUE.US,D,20231106,000000,2.14,2.1588,2.02,2.1,129833,0
+TRUE.US,D,20231107,000000,2.14,2.14,2,2.1,192885,0
+TRUE.US,D,20231108,000000,2.16,2.245,2.125,2.2,139663,0
+TRUE.US,D,20231109,000000,2.21,2.35,2.21,2.33,134487,0
+TRUE.US,D,20231110,000000,2.34,2.52,2.2789,2.48,278037,0
+TRUE.US,D,20231113,000000,2.44,2.69,2.43,2.59,265339,0
+TRUE.US,D,20231114,000000,2.71,2.77,2.64,2.75,375161,0
+TRUE.US,D,20231115,000000,2.77,2.81,2.67,2.73,215482,0
+TRUE.US,D,20231116,000000,2.69,2.76,2.52,2.54,247549,0
+TRUE.US,D,20231117,000000,2.57,2.67,2.505,2.67,296509,0
+TRUE.US,D,20231120,000000,2.69,2.76,2.679,2.7,153680,0
+TRUE.US,D,20231121,000000,2.66,2.66,2.51,2.55,252413,0
+TRUE.US,D,20231122,000000,2.6,2.66,2.58,2.65,141807,0
+TRUE.US,D,20231124,000000,2.65,2.66,2.605,2.63,84104,0
+TRUE.US,D,20231127,000000,2.6,2.8,2.6,2.78,264205,0
+TRUE.US,D,20231128,000000,2.77,2.8,2.73,2.73,135809,0
+TRUE.US,D,20231129,000000,2.77,2.84,2.75,2.79,117603,0
+TRUE.US,D,20231130,000000,2.81,2.825,2.774,2.79,122680,0
+TRUE.US,D,20231201,000000,2.78,2.83,2.7,2.81,141364,0
+TRUE.US,D,20231204,000000,2.86,2.91,2.79,2.81,219981,0
+TRUE.US,D,20231205,000000,2.78,2.89,2.72,2.79,121340,0
+TRUE.US,D,20231206,000000,2.82,2.88,2.73,2.73,100559,0
+TRUE.US,D,20231207,000000,2.76,2.87,2.715,2.87,119277,0
+TRUE.US,D,20231208,000000,2.84,2.95,2.765,2.94,161650,0
+TRUE.US,D,20231211,000000,2.93,2.98,2.86,2.93,187804,0
+TRUE.US,D,20231212,000000,2.93,2.97,2.89,2.95,137662,0
+TRUE.US,D,20231213,000000,2.95,3.05,2.9,3.05,226044,0
+TRUE.US,D,20231214,000000,3.1,3.29,3.0891,3.28,337400,0
+TRUE.US,D,20231215,000000,3.34,3.53,3.245,3.49,1069359,0
+TRUE.US,D,20231218,000000,3.59,3.61,3.42,3.43,463949,0
+TRUE.US,D,20231219,000000,3.48,3.77,3.4296,3.52,393983,0
+TRUE.US,D,20231220,000000,3.52,3.605,3.43,3.5,277020,0
+TRUE.US,D,20231221,000000,3.53,3.53,3.16,3.5,228605,0
+TRUE.US,D,20231222,000000,3.53,3.55,3.455,3.49,144030,0
+TRUE.US,D,20231226,000000,3.46,3.58,3.43,3.57,147900,0
+TRUE.US,D,20231227,000000,3.56,3.62,3.525,3.62,134083,0
+TRUE.US,D,20231228,000000,3.59,3.62,3.5,3.53,131850,0
+TRUE.US,D,20231229,000000,3.57,3.57,3.43,3.46,151448,0
+TRUE.US,D,20240102,000000,3.42,3.42,3.215,3.23,184791,0
+TRUE.US,D,20240103,000000,3.09,3.26,3.07,3.19,251717,0
+TRUE.US,D,20240104,000000,3.23,3.29,3.2,3.2,243308,0
+TRUE.US,D,20240105,000000,3.17,3.25,3.15,3.19,164952,0
+TRUE.US,D,20240108,000000,3.18,3.18,3,3.1,210473,0
+TRUE.US,D,20240109,000000,3.04,3.13,3.03,3.08,138330,0
+TRUE.US,D,20240110,000000,3.08,3.08,3.03,3.07,106986,0
+TRUE.US,D,20240111,000000,3.08,3.09,2.99,3.04,136735,0
+TRUE.US,D,20240112,000000,3.09,3.268,3.09,3.23,372788,0
+TRUE.US,D,20240116,000000,3.18,3.26,3.14,3.23,172975,0
+TRUE.US,D,20240117,000000,3.17,3.1738,3.03,3.06,133522,0
+TRUE.US,D,20240118,000000,3.07,3.105,3.03,3.07,91818,0
+TRUE.US,D,20240119,000000,3.11,3.2,2.96,3.16,249412,0
+TRUE.US,D,20240122,000000,3.18,3.41,3.18,3.41,122079,0
+TRUE.US,D,20240123,000000,3.46,3.52,3.425,3.45,209526,0
+TRUE.US,D,20240124,000000,3.47,3.5,3.365,3.39,212082,0
+TRUE.US,D,20240125,000000,3.48,3.55,3.42,3.54,143563,0
+TRUE.US,D,20240126,000000,3.52,3.69,3.52,3.64,162048,0
+TRUE.US,D,20240129,000000,3.63,3.68,3.6,3.66,404386,0
+TRUE.US,D,20240130,000000,3.64,3.69,3.612,3.68,132932,0
+TRUE.US,D,20240131,000000,3.65,3.72,3.5,3.54,309245,0
+TRUE.US,D,20240201,000000,3.56,3.68,3.525,3.67,141646,0
+TRUE.US,D,20240202,000000,3.61,3.77,3.56,3.74,178102,0
+TRUE.US,D,20240205,000000,3.72,3.84,3.6,3.72,264486,0
+TRUE.US,D,20240206,000000,3.71,3.94,3.71,3.92,200918,0
+TRUE.US,D,20240207,000000,3.94,3.94,3.72,3.73,143256,0
+TRUE.US,D,20240208,000000,3.74,3.86,3.74,3.83,156675,0
+TRUE.US,D,20240209,000000,3.86,3.89,3.785,3.89,287452,0
+TRUE.US,D,20240212,000000,3.89,4,3.89,3.99,247617,0
+TRUE.US,D,20240213,000000,3.86,3.86,3.65,3.67,239593,0
+TRUE.US,D,20240214,000000,3.77,3.78,3.72,3.73,164498,0
+TRUE.US,D,20240215,000000,3.76,3.95,3.72,3.93,245843,0
+TRUE.US,D,20240216,000000,3.92,3.92,3.71,3.74,211948,0
+TRUE.US,D,20240220,000000,3.68,3.75,3.62,3.665,346524,0
+TRUE.US,D,20240221,000000,3.65,4.05,3.5,3.87,780580,0
+TRUE.US,D,20240222,000000,3.86,3.97,3.33,3.38,390546,0
+TRUE.US,D,20240223,000000,3.36,3.44,3.2,3.28,142113,0
+TRUE.US,D,20240226,000000,3.24,3.3801,3.2,3.24,163556,0
+TRUE.US,D,20240227,000000,3.26,3.36,3.21,3.34,211719,0
+TRUE.US,D,20240228,000000,3.3,3.39,3.25,3.33,241547,0
+TRUE.US,D,20240229,000000,3.39,3.52,3.39,3.48,209555,0
+TRUE.US,D,20240301,000000,3.51,3.57,3.39,3.54,179905,0
+TRUE.US,D,20240304,000000,3.42,3.51,3.39,3.46,194567,0
+TRUE.US,D,20240305,000000,3.43,3.44,3.31,3.33,146858,0
+TRUE.US,D,20240306,000000,3.38,3.39,3.305,3.37,146795,0
+TRUE.US,D,20240307,000000,3.38,3.58,3.38,3.57,146489,0
+TRUE.US,D,20240308,000000,3.6,3.82,3.575,3.67,274933,0
+TRUE.US,D,20240311,000000,3.66,3.685,3.59,3.67,310793,0
+TRUE.US,D,20240312,000000,3.68,3.795,3.64,3.67,140471,0
+TRUE.US,D,20240313,000000,3.66,3.78,3.66,3.77,210422,0
+TRUE.US,D,20240314,000000,3.74,3.76,3.325,3.35,233392,0
+TRUE.US,D,20240315,000000,3.31,3.36,3.17,3.27,565061,0
+TRUE.US,D,20240318,000000,3.25,3.4,3.14,3.31,314096,0
+TRUE.US,D,20240319,000000,3.3,3.45,3.28,3.41,133365,0
+TRUE.US,D,20240320,000000,3.37,3.52,3.34,3.5,140906,0
+TRUE.US,D,20240321,000000,3.53,3.6,3.44,3.46,299022,0
+TRUE.US,D,20240322,000000,3.47,3.47,3.34,3.35,70771,0
+TRUE.US,D,20240325,000000,3.44,3.45,3.24,3.32,183369,0
+TRUE.US,D,20240326,000000,3.37,3.43,3.255,3.28,301613,0
+TRUE.US,D,20240327,000000,3.29,3.44,3.26,3.44,136480,0
+TRUE.US,D,20240328,000000,3.43,3.5,3.355,3.39,173987,0
+TRUE.US,D,20240401,000000,3.38,3.475,3.295,3.47,343952,0
+TRUE.US,D,20240402,000000,3.38,3.405,3.32,3.37,186870,0
+TRUE.US,D,20240403,000000,3.34,3.44,3.28,3.41,166351,0
+TRUE.US,D,20240404,000000,3.45,3.52,3.33,3.33,175200,0
+TRUE.US,D,20240405,000000,3.3,3.36,3.25,3.33,170500,0
+TRUE.US,D,20240408,000000,3.31,3.336,3.24,3.26,109734,0
+TRUE.US,D,20240409,000000,3.28,3.295,3.23,3.26,88242,0
+TRUE.US,D,20240410,000000,3.12,3.12,3.01,3.04,268286,0
+TRUE.US,D,20240411,000000,3.05,3.1,2.97,3.06,190006,0
+TRUE.US,D,20240412,000000,3.03,3.06,2.925,2.93,191129,0
+TRUE.US,D,20240415,000000,2.89,2.955,2.835,2.86,199942,0
+TRUE.US,D,20240416,000000,2.85,2.92,2.795,2.81,124039,0
+TRUE.US,D,20240417,000000,2.85,2.99,2.835,2.87,147124,0
+TRUE.US,D,20240418,000000,2.86,2.93,2.82,2.83,187042,0
+TRUE.US,D,20240419,000000,2.8,2.915,2.8,2.91,195433,0
+TRUE.US,D,20240422,000000,2.9,2.98,2.89,2.96,124040,0
+TRUE.US,D,20240423,000000,2.96,3.05,2.96,3,132278,0
+TRUE.US,D,20240424,000000,2.98,2.9802,2.845,2.91,206378,0
+TRUE.US,D,20240425,000000,2.81,2.86,2.775,2.8,226397,0
+TRUE.US,D,20240426,000000,2.81,2.89,2.78,2.88,130050,0
+TRUE.US,D,20240429,000000,2.88,2.92,2.75,2.76,193201,0
+TRUE.US,D,20240430,000000,2.8,2.81,2.6199,2.64,196913,0
+TRUE.US,D,20240501,000000,2.66,2.775,2.6425,2.695,121745,0
+TRUE.US,D,20240502,000000,2.72,2.88,2.685,2.88,183784,0
+TRUE.US,D,20240503,000000,2.86,2.92,2.85,2.85,76347,0
+TRUE.US,D,20240506,000000,2.88,2.91,2.84,2.9,69652,0
+TRUE.US,D,20240507,000000,2.9,2.915,2.87,2.88,107400,0
+TRUE.US,D,20240508,000000,2.82,2.85,2.73,2.73,132749,0
+TRUE.US,D,20240509,000000,2.74,2.89,2.74,2.88,142701,0
+TRUE.US,D,20240510,000000,2.88,2.92,2.785,2.79,123384,0
+TRUE.US,D,20240513,000000,2.82,2.825,2.7,2.7,199090,0
+TRUE.US,D,20240514,000000,2.8,2.85,2.75,2.77,185415,0
+TRUE.US,D,20240515,000000,2.8,2.85,2.69,2.85,154617,0
+TRUE.US,D,20240516,000000,2.83,2.925,2.83,2.87,123045,0
+TRUE.US,D,20240517,000000,2.88,3.02,2.86,3.01,186122,0
+TRUE.US,D,20240520,000000,2.99,3.0734,2.99,3.05,183804,0
+TRUE.US,D,20240521,000000,3.05,3.08,3.01,3.03,173494,0
+TRUE.US,D,20240522,000000,3.05,3.09,3.03,3.08,139112,0
+TRUE.US,D,20240523,000000,3.08,3.08,2.9,2.92,189855,0
+TRUE.US,D,20240524,000000,2.94,2.95,2.82,2.84,97223,0
+TRUE.US,D,20240528,000000,2.81,2.92,2.785,2.9,182882,0
+TRUE.US,D,20240529,000000,2.82,2.91,2.82,2.86,125107,0
+TRUE.US,D,20240530,000000,2.86,2.96,2.86,2.91,127753,0
+TRUE.US,D,20240531,000000,2.93,2.97,2.85,2.95,140694,0
+TRUE.US,D,20240603,000000,3,3,2.86,2.9,71291,0
+TRUE.US,D,20240604,000000,2.82,2.875,2.77,2.8,90521,0
+TRUE.US,D,20240605,000000,2.81,2.95,2.76,2.95,122479,0
+TRUE.US,D,20240606,000000,2.92,3,2.88,2.88,172048,0
+TRUE.US,D,20240607,000000,2.87,2.915,2.815,2.9,107595,0
+TRUE.US,D,20240610,000000,2.89,2.89,2.755,2.76,91883,0
+TRUE.US,D,20240611,000000,2.73,2.865,2.72,2.82,189389,0
+TRUE.US,D,20240612,000000,2.93,3.09,2.91,2.98,163336,0
+TRUE.US,D,20240613,000000,2.97,3,2.9,2.91,105926,0
+TRUE.US,D,20240614,000000,2.85,2.88,2.77,2.78,127299,0
+TRUE.US,D,20240617,000000,2.75,2.86,2.75,2.8,174321,0
+TRUE.US,D,20240618,000000,2.78,2.83,2.76,2.77,183103,0
+TRUE.US,D,20240620,000000,2.73,2.8,2.73,2.8,131607,0
+TRUE.US,D,20240621,000000,2.8,2.84,2.76,2.78,337294,0
+TRUE.US,D,20240624,000000,2.76,2.87,2.75,2.79,135542,0
+TRUE.US,D,20240625,000000,2.79,2.91,2.76,2.87,145948,0
+TRUE.US,D,20240626,000000,2.82,2.93,2.805,2.85,202329,0
+TRUE.US,D,20240627,000000,2.87,3.03,2.87,3.02,165548,0
+TRUE.US,D,20240628,000000,3.06,3.2,3.045,3.13,518451,0
+TRUE.US,D,20240701,000000,3.13,3.13,3.01,3.03,219706,0
+TRUE.US,D,20240702,000000,3.03,3.14,3.015,3.1,228452,0
+TRUE.US,D,20240703,000000,3.12,3.22,3.09,3.09,88254,0
+TRUE.US,D,20240705,000000,3.06,3.17,3.06,3.15,116625,0
+TRUE.US,D,20240708,000000,3.16,3.255,3.16,3.2,183735,0
+TRUE.US,D,20240709,000000,3.2,3.24,3.13,3.17,123139,0
+TRUE.US,D,20240710,000000,3.21,3.22,3.135,3.15,256595,0
+TRUE.US,D,20240711,000000,3.2,3.44,3.175,3.44,370112,0
+TRUE.US,D,20240712,000000,3.49,3.54,3.435,3.45,285774,0
+TRUE.US,D,20240715,000000,3.49,3.7,3.435,3.63,305555,0
+TRUE.US,D,20240716,000000,3.7,3.82,3.6,3.81,380829,0
+TRUE.US,D,20240717,000000,3.75,3.85,3.705,3.74,260067,0
+TRUE.US,D,20240718,000000,3.69,3.8099,3.66,3.68,207221,0
+TRUE.US,D,20240719,000000,3.69,3.79,3.64,3.64,235225,0
+TRUE.US,D,20240722,000000,3.65,3.84,3.65,3.79,214044,0
+TRUE.US,D,20240723,000000,3.76,3.84,3.66,3.72,330144,0
+TRUE.US,D,20240724,000000,3.68,3.87,3.68,3.71,233426,0
+TRUE.US,D,20240725,000000,3.72,3.955,3.69,3.79,425898,0
+TRUE.US,D,20240726,000000,3.89,3.93,3.73,3.75,279132,0
+TRUE.US,D,20240729,000000,3.73,3.79,3.655,3.66,192457,0
+TRUE.US,D,20240730,000000,3.67,3.7326,3.615,3.67,200208,0
+TRUE.US,D,20240731,000000,3.72,3.76,3.6525,3.66,428568,0
+TRUE.US,D,20240801,000000,3.68,3.73,3.35,3.42,325594,0
+TRUE.US,D,20240802,000000,3.2,3.46,3.18,3.38,264221,0
+TRUE.US,D,20240805,000000,3.11,3.29,3.1001,3.15,341921,0
+TRUE.US,D,20240806,000000,2.6,2.8,2.56,2.72,518407,0
+TRUE.US,D,20240807,000000,2.79,2.93,2.7,2.71,353997,0
+TRUE.US,D,20240808,000000,2.76,2.9,2.7,2.86,332899,0
+TRUE.US,D,20240809,000000,2.85,2.955,2.85,2.88,266040,0
+TRUE.US,D,20240812,000000,2.88,2.91,2.78,2.79,231308,0
+TRUE.US,D,20240813,000000,2.8,2.955,2.79,2.94,143510,0
+TRUE.US,D,20240814,000000,2.96,2.99,2.84,2.91,179641,0
+TRUE.US,D,20240815,000000,3.01,3.03,2.93,2.95,248279,0
+TRUE.US,D,20240816,000000,2.95,3,2.885,2.89,227733,0
+TRUE.US,D,20240819,000000,2.92,3.0075,2.915,2.93,267580,0
+TRUE.US,D,20240820,000000,2.91,2.91,2.78,2.79,223722,0
+TRUE.US,D,20240821,000000,2.82,2.865,2.77,2.82,359646,0
+TRUE.US,D,20240822,000000,2.83,2.872,2.78,2.78,236756,0
+TRUE.US,D,20240823,000000,2.82,2.9475,2.81,2.84,358563,0
+TRUE.US,D,20240826,000000,2.89,3.005,2.84,3,399178,0
+TRUE.US,D,20240827,000000,2.98,3.045,2.96,2.96,219138,0
+TRUE.US,D,20240828,000000,3.02,3.02,2.9,2.9,202247,0
+TRUE.US,D,20240829,000000,2.91,3.015,2.91,2.96,203132,0
+TRUE.US,D,20240830,000000,2.98,3.005,2.96,3,167893,0
+TRUE.US,D,20240903,000000,2.95,3.02,2.88,2.89,250427,0
+TRUE.US,D,20240904,000000,2.89,3.025,2.875,3.01,213252,0
+TRUE.US,D,20240905,000000,3,3.22,2.98,3.12,366581,0
+TRUE.US,D,20240906,000000,3.1,3.18,2.98,2.99,384130,0
+TRUE.US,D,20240909,000000,2.99,3.105,2.99,3.07,338206,0
+TRUE.US,D,20240910,000000,3.07,3.095,3.02,3.07,204986,0
+TRUE.US,D,20240911,000000,3.04,3.105,3.01,3.03,272766,0
+TRUE.US,D,20240912,000000,3.08,3.21,3.025,3.13,304728,0
+TRUE.US,D,20240913,000000,3.13,3.28,3.13,3.19,310035,0
+TRUE.US,D,20240916,000000,3.21,3.23,3.135,3.19,241492,0
+TRUE.US,D,20240917,000000,3.24,3.25,3.13,3.14,257185,0
+TRUE.US,D,20240918,000000,3.12,3.24,3.12,3.16,326417,0
+TRUE.US,D,20240919,000000,3.24,3.3593,3.2,3.31,251479,0
+TRUE.US,D,20240920,000000,3.27,3.39,3.25,3.26,821841,0
+TRUE.US,D,20240923,000000,3.29,3.35,3.245,3.27,210774,0
+TRUE.US,D,20240924,000000,3.28,3.405,3.26,3.34,192842,0
+TRUE.US,D,20240925,000000,3.35,3.41,3.315,3.36,286210,0
+TRUE.US,D,20240926,000000,3.4,3.41,3.33,3.33,288117,0
+TRUE.US,D,20240927,000000,3.37,3.41,3.35,3.37,411806,0
+TRUE.US,D,20240930,000000,3.34,3.455,3.34,3.45,261419,0
+TRUE.US,D,20241001,000000,3.44,3.45,3.23,3.23,260365,0
+TRUE.US,D,20241002,000000,3.18,3.35,3.175,3.29,201210,0
+TRUE.US,D,20241003,000000,3.25,3.295,3.185,3.21,215663,0
+TRUE.US,D,20241004,000000,3.28,3.35,3.24,3.29,217265,0
+TRUE.US,D,20241007,000000,3.35,3.36,3.24,3.27,178169,0
+TRUE.US,D,20241008,000000,3.26,3.42,3.26,3.41,239398,0
+TRUE.US,D,20241009,000000,3.42,3.56,3.42,3.5,296622,0
+TRUE.US,D,20241010,000000,3.43,3.615,3.4,3.6,303500,0
+TRUE.US,D,20241011,000000,3.58,3.75,3.58,3.68,262588,0
+TRUE.US,D,20241014,000000,3.68,3.755,3.66,3.7,266164,0
+TRUE.US,D,20241015,000000,3.69,3.755,3.595,3.69,415837,0
+TRUE.US,D,20241016,000000,3.7,3.785,3.6401,3.76,293072,0
+TRUE.US,D,20241017,000000,3.78,3.83,3.725,3.8,214061,0
+TRUE.US,D,20241018,000000,3.82,3.865,3.73,3.74,279769,0
+TRUE.US,D,20241021,000000,3.72,3.78,3.61,3.69,215922,0
+TRUE.US,D,20241022,000000,3.69,3.71,3.63,3.64,221061,0
+TRUE.US,D,20241023,000000,3.61,3.645,3.465,3.53,403421,0
+TRUE.US,D,20241024,000000,3.56,3.8,3.535,3.8,264787,0
+TRUE.US,D,20241025,000000,3.84,3.855,3.74,3.74,212537,0
+TRUE.US,D,20241028,000000,3.77,3.85,3.735,3.77,444592,0
+TRUE.US,D,20241029,000000,3.74,3.88,3.735,3.85,304168,0
+TRUE.US,D,20241030,000000,3.83,4.22,3.8216,3.99,921069,0
+TRUE.US,D,20241031,000000,4,4.04,3.91,3.91,238788,0
+TRUE.US,D,20241101,000000,3.9,3.94,3.755,3.86,330814,0
+TRUE.US,D,20241104,000000,3.89,4.1,3.855,4.02,522540,0
+TRUE.US,D,20241105,000000,4.04,4.04,3.955,4,222609,0
+TRUE.US,D,20241106,000000,4.09,4.325,3.81,4.31,645344,0
+TRUE.US,D,20241107,000000,4.5,4.53,4.03,4.06,481790,0
+TRUE.US,D,20241108,000000,4.15,4.205,4.01,4.12,451042,0
+TRUE.US,D,20241111,000000,4.17,4.395,4.08,4.37,265287,0
+TRUE.US,D,20241112,000000,4.37,4.38,4.255,4.31,334023,0
+TRUE.US,D,20241113,000000,4.35,4.35,4.13,4.15,247289,0
+TRUE.US,D,20241114,000000,4.16,4.16,4.06,4.12,281943,0
+TRUE.US,D,20241115,000000,4.18,4.18,4.015,4.07,254021,0
+TRUE.US,D,20241118,000000,4.06,4.18,3.895,3.92,148407,0
+TRUE.US,D,20241119,000000,3.88,3.995,3.87,3.98,135596,0
+TRUE.US,D,20241120,000000,3.97,3.97,3.88,3.92,127457,0
+TRUE.US,D,20241121,000000,3.92,4.005,3.82,3.97,220528,0
+TRUE.US,D,20241122,000000,3.99,4.24,3.95,4.23,271633,0
+TRUE.US,D,20241125,000000,4.25,4.34,4.13,4.14,208250,0
+TRUE.US,D,20241126,000000,4.13,4.2295,4.085,4.22,170154,0
+TRUE.US,D,20241127,000000,4.22,4.36,4.21,4.35,200543,0
+TRUE.US,D,20241129,000000,4.35,4.4,4.17,4.26,162043,0
+TRUE.US,D,20241202,000000,4.21,4.4,4.149,4.36,167274,0
+TRUE.US,D,20241203,000000,4.33,4.59,4.23,4.57,321207,0
+TRUE.US,D,20241204,000000,4.62,4.62,4.33,4.39,249475,0
+TRUE.US,D,20241205,000000,4.39,4.44,4.28,4.3,471041,0
+TRUE.US,D,20241206,000000,4.34,4.34,4.145,4.16,207174,0
+TRUE.US,D,20241209,000000,4.02,4.325,4,4.28,392163,0
+TRUE.US,D,20241210,000000,4.32,4.44,4.215,4.28,396732,0
+TRUE.US,D,20241211,000000,4.3,4.42,4.165,4.37,231824,0
+TRUE.US,D,20241212,000000,4.42,4.42,4.19,4.19,129047,0
+TRUE.US,D,20241213,000000,4.17,4.22,4.1,4.14,112690,0
+TRUE.US,D,20241216,000000,4.14,4.34,4.13,4.28,142537,0
+TRUE.US,D,20241217,000000,4.26,4.26,4.155,4.21,228494,0
+TRUE.US,D,20241218,000000,4.24,4.25,3.835,3.94,407525,0
+TRUE.US,D,20241219,000000,3.96,4.02,3.76,3.77,196701,0
+TRUE.US,D,20241220,000000,3.7,3.84,3.7,3.82,378946,0
+TRUE.US,D,20241223,000000,3.85,3.88,3.78,3.79,135418,0
+TRUE.US,D,20241224,000000,3.77,3.88,3.77,3.88,43075,0
+TRUE.US,D,20241226,000000,3.84,3.93,3.81,3.93,90872,0
+TRUE.US,D,20241227,000000,3.9,3.9,3.71,3.77,131702,0
+TRUE.US,D,20241230,000000,3.76,3.815,3.66,3.78,111154,0
+TRUE.US,D,20241231,000000,3.81,3.825,3.715,3.73,119467,0
+TRUE.US,D,20250102,000000,3.64,3.74,3.5,3.5,201011,0
+TRUE.US,D,20250103,000000,3.52,3.55,3.431,3.49,264274,0
+TRUE.US,D,20250106,000000,3.48,3.565,3.45,3.52,233875,0
+TRUE.US,D,20250107,000000,3.53,3.57,3.41,3.43,225253,0
+TRUE.US,D,20250108,000000,3.41,3.48,3.38,3.45,172415,0
+TRUE.US,D,20250110,000000,3.36,3.3605,3.264,3.3,168517,0
+TRUE.US,D,20250113,000000,3.24,3.265,3.175,3.22,111768,0
+TRUE.US,D,20250114,000000,3.26,3.39,3.24,3.27,145240,0
+TRUE.US,D,20250115,000000,3.37,3.47,3.33,3.47,131517,0
+TRUE.US,D,20250116,000000,3.48,3.48,3.4,3.43,140388,0
+TRUE.US,D,20250117,000000,3.47,3.47,3.365,3.45,119263,0
+TRUE.US,D,20250121,000000,3.47,3.51,3.445,3.46,118666,0
+TRUE.US,D,20250122,000000,3.43,3.48,3.43,3.45,109080,0
+TRUE.US,D,20250123,000000,3.41,3.54,3.38,3.54,267751,0
+TRUE.US,D,20250124,000000,3.51,3.65,3.51,3.62,143202,0
+TRUE.US,D,20250127,000000,3.6,3.8,3.575,3.75,161092,0
+TRUE.US,D,20250128,000000,3.72,3.72,3.62,3.66,102374,0
+TRUE.US,D,20250129,000000,3.63,3.66,3.56,3.63,111503,0
+TRUE.US,D,20250130,000000,3.65,3.83,3.65,3.72,316223,0
+TRUE.US,D,20250131,000000,3.7,3.7,3.415,3.44,270812,0
+TRUE.US,D,20250203,000000,3.37,3.38,3.29,3.3,147758,0
+TRUE.US,D,20250204,000000,3.29,3.47,3.27,3.45,127487,0
+TRUE.US,D,20250205,000000,3.44,3.565,3.44,3.56,126675,0
+TRUE.US,D,20250206,000000,3.57,3.57,3.365,3.39,202561,0
+TRUE.US,D,20250207,000000,3.39,3.445,3.325,3.33,150229,0
+TRUE.US,D,20250210,000000,3.38,3.45,3.34,3.41,139527,0
+TRUE.US,D,20250211,000000,3.36,3.49,3.36,3.37,218769,0
+TRUE.US,D,20250212,000000,3.31,3.415,3.285,3.38,810125,0
+TRUE.US,D,20250213,000000,3.39,3.421,3.285,3.38,1001985,0
+TRUE.US,D,20250214,000000,3.4,3.4,3.315,3.34,209750,0
+TRUE.US,D,20250218,000000,3.36,3.36,3.115,3.26,834000,0
+TRUE.US,D,20250219,000000,3.1,3.13,2.5,2.79,1357005,0
+TRUE.US,D,20250220,000000,2.81,2.81,2.55,2.67,756082,0
+TRUE.US,D,20250221,000000,2.65,2.66,2.485,2.5,499712,0
+TRUE.US,D,20250224,000000,2.5,2.52,2.325,2.36,492016,0
+TRUE.US,D,20250225,000000,2.36,2.465,2.275,2.45,643432,0
+TRUE.US,D,20250226,000000,2.46,2.46,2.16,2.35,548513,0
+TRUE.US,D,20250227,000000,2.35,2.35,2.23,2.25,161160,0
+TRUE.US,D,20250228,000000,2.24,2.35,2.19,2.33,346566,0
+TRUE.US,D,20250303,000000,2.36,2.39,2.2,2.2,373240,0
+TRUE.US,D,20250304,000000,2.17,2.265,2.145,2.2,276591,0
+TRUE.US,D,20250305,000000,2.21,2.26,2.175,2.24,233545,0
+TRUE.US,D,20250306,000000,2.21,2.23,2.14,2.16,227055,0
+TRUE.US,D,20250307,000000,2.14,2.19,2.085,2.11,213543,0
+TRUE.US,D,20250310,000000,2.07,2.081,1.87,1.89,683462,0
+TRUE.US,D,20250311,000000,1.89,2.02,1.885,1.985,335835,0
+TRUE.US,D,20250312,000000,2,2.1,1.96,2.06,281432,0
+TRUE.US,D,20250313,000000,2.05,2.05,1.9,1.91,249690,0
+TRUE.US,D,20250314,000000,1.94,1.956,1.87,1.88,372809,0
+TRUE.US,D,20250317,000000,1.86,1.9,1.8,1.82,571817,0
+TRUE.US,D,20250318,000000,1.78,1.79,1.73,1.75,435413,0
+TRUE.US,D,20250319,000000,1.74,1.76,1.695,1.74,218059,0
+TRUE.US,D,20250320,000000,1.7,1.801,1.68,1.76,358119,0
+TRUE.US,D,20250321,000000,1.74,1.795,1.71,1.78,1389967,0
+TRUE.US,D,20250324,000000,1.83,1.9098,1.78,1.88,384453,0
+TRUE.US,D,20250325,000000,1.89,1.911,1.82,1.84,214481,0
+TRUE.US,D,20250326,000000,1.85,1.94,1.76,1.79,612106,0
+TRUE.US,D,20250327,000000,1.74,1.745,1.6101,1.65,462270,0
+TRUE.US,D,20250328,000000,1.61,1.61,1.52,1.59,271079,0
+TRUE.US,D,20250331,000000,1.57,1.59,1.51,1.58,307649,0
+TRUE.US,D,20250401,000000,1.57,1.77,1.57,1.7,800666,0
+TRUE.US,D,20250402,000000,1.64,1.76,1.6201,1.69,288958,0
+TRUE.US,D,20250403,000000,1.58,1.645,1.51,1.51,364504,0
+TRUE.US,D,20250404,000000,1.46,1.48,1.334,1.41,483369,0
+TRUE.US,D,20250407,000000,1.35,1.515,1.3,1.41,398561,0
+TRUE.US,D,20250408,000000,1.46,1.49,1.36,1.39,386097,0
+TRUE.US,D,20250409,000000,1.36,1.64,1.36,1.59,324224,0
+TRUE.US,D,20250410,000000,1.51,1.51,1.425,1.45,189097,0
+TRUE.US,D,20250411,000000,1.45,1.47,1.3907,1.44,181923,0
+TRUE.US,D,20250414,000000,1.44,1.45,1.33,1.35,209115,0
+TRUE.US,D,20250415,000000,1.34,1.38,1.28,1.29,203784,0
+TRUE.US,D,20250416,000000,1.27,1.33,1.26,1.31,256516,0
+TRUE.US,D,20250417,000000,1.3,1.3466,1.25,1.28,278488,0
+TRUE.US,D,20250421,000000,1.26,1.3,1.25,1.29,277803,0
+TRUE.US,D,20250422,000000,1.32,1.39,1.29,1.36,509093,0
+TRUE.US,D,20250423,000000,1.41,1.44,1.345,1.4,341853,0
+TRUE.US,D,20250424,000000,1.43,1.545,1.41,1.54,589605,0
+TRUE.US,D,20250425,000000,1.51,1.624,1.4701,1.56,609105,0
+TRUE.US,D,20250428,000000,1.55,1.6,1.51,1.57,202111,0
+TRUE.US,D,20250429,000000,1.55,1.6799,1.54,1.59,183113,0
+TRUE.US,D,20250430,000000,1.54,1.55,1.465,1.49,151929,0
+TRUE.US,D,20250501,000000,1.5,1.56,1.495,1.51,163551,0
+TRUE.US,D,20250502,000000,1.51,1.59,1.51,1.56,196594,0
+TRUE.US,D,20250505,000000,1.56,1.619,1.47,1.48,240381,0
+TRUE.US,D,20250506,000000,1.45,1.465,1.0515,1.35,1415105,0
+TRUE.US,D,20250507,000000,1.37,1.38,1.32,1.32,209797,0
+TRUE.US,D,20250508,000000,1.36,1.46,1.27,1.45,293468,0
+TRUE.US,D,20250509,000000,1.46,1.49,1.385,1.39,229359,0
+TRUE.US,D,20250512,000000,1.51,1.535,1.4,1.48,439878,0
+TRUE.US,D,20250513,000000,1.49,1.535,1.44,1.45,535126,0
+TRUE.US,D,20250514,000000,1.43,1.52,1.415,1.5,470107,0
+TRUE.US,D,20250515,000000,1.48,1.58,1.48,1.56,386096,0
+TRUE.US,D,20250516,000000,1.56,1.63,1.515,1.61,519934,0
+TRUE.US,D,20250519,000000,1.55,1.725,1.52,1.66,387892,0
+TRUE.US,D,20250520,000000,1.66,1.695,1.57,1.6,485791,0
+TRUE.US,D,20250521,000000,1.6,1.74,1.5515,1.65,430607,0
+TRUE.US,D,20250522,000000,1.63,1.66,1.56,1.56,310146,0
+TRUE.US,D,20250523,000000,1.5,1.565,1.46,1.49,303203,0
+TRUE.US,D,20250527,000000,1.51,1.645,1.5,1.64,317789,0
+TRUE.US,D,20250528,000000,1.62,1.6498,1.57,1.63,277535,0
+TRUE.US,D,20250529,000000,1.64,1.645,1.46,1.47,177304,0
+TRUE.US,D,20250530,000000,1.46,1.48,1.43,1.45,313906,0
+TRUE.US,D,20250602,000000,1.46,1.53,1.4,1.51,358850,0
+TRUE.US,D,20250603,000000,1.51,1.5308,1.44,1.45,196265,0
+TRUE.US,D,20250604,000000,1.44,1.46,1.385,1.4,175600,0
+TRUE.US,D,20250605,000000,1.4,1.43,1.375,1.38,228447,0
+TRUE.US,D,20250606,000000,1.43,1.44,1.39,1.41,274793,0
+TRUE.US,D,20250609,000000,1.42,1.45,1.38,1.44,397082,0
+TRUE.US,D,20250610,000000,1.44,1.575,1.44,1.56,184653,0
+TRUE.US,D,20250611,000000,1.57,1.645,1.545,1.61,287155,0
+TRUE.US,D,20250612,000000,1.58,1.6,1.525,1.54,129291,0
+TRUE.US,D,20250613,000000,1.5,1.51,1.44,1.49,461841,0
+TRUE.US,D,20250616,000000,1.51,1.61,1.5,1.6,131196,0
+TRUE.US,D,20250617,000000,1.56,1.63,1.56,1.61,192530,0
+TRUE.US,D,20250618,000000,1.61,1.675,1.52,1.64,246787,0
+TRUE.US,D,20250620,000000,1.65,1.72,1.61,1.7,538143,0
+TRUE.US,D,20250623,000000,1.69,1.775,1.62,1.7,427411,0
+TRUE.US,D,20250624,000000,1.73,1.825,1.7,1.8,224686,0
+TRUE.US,D,20250625,000000,1.8,1.8,1.73,1.75,159471,0
+TRUE.US,D,20250626,000000,1.76,1.77,1.7219,1.76,116364,0
+TRUE.US,D,20250627,000000,1.76,1.97,1.75,1.97,723800,0
+TRUE.US,D,20250630,000000,2,2.0556,1.86,1.9,308999,0
+TRUE.US,D,20250701,000000,1.87,1.91,1.775,1.83,205180,0
+TRUE.US,D,20250702,000000,1.83,1.85,1.79,1.84,112815,0
+TRUE.US,D,20250703,000000,1.86,1.965,1.85,1.91,203804,0
+TRUE.US,D,20250707,000000,1.86,1.86,1.69,1.755,297532,0
+TRUE.US,D,20250708,000000,1.76,1.92,1.76,1.9,283291,0
+TRUE.US,D,20250709,000000,1.92,1.99,1.865,1.99,213310,0
+TRUE.US,D,20250710,000000,1.98,2.02,1.95,1.95,130242,0
+TRUE.US,D,20250711,000000,1.92,1.97,1.915,1.95,122252,0
+TRUE.US,D,20250714,000000,1.95,1.98,1.94,1.95,148112,0
+TRUE.US,D,20250715,000000,1.97,1.99,1.95,1.95,156172,0
+TRUE.US,D,20250716,000000,1.97,2.01,1.95,1.98,182071,0
+TRUE.US,D,20250717,000000,1.98,2,1.9401,1.95,211637,0
+TRUE.US,D,20250718,000000,1.98,2.01,1.95,1.97,215317,0
+TRUE.US,D,20250721,000000,1.98,2.015,1.945,1.96,148933,0
+TRUE.US,D,20250722,000000,1.95,2.04,1.95,2.03,198395,0
+TRUE.US,D,20250723,000000,2.04,2.085,2,2.08,141755,0
+TRUE.US,D,20250724,000000,2.05,2.07,1.945,1.95,151487,0
+TRUE.US,D,20250725,000000,1.97,2.02,1.94,1.96,83395,0
+TRUE.US,D,20250728,000000,1.95,2,1.94,1.95,198634,0
+TRUE.US,D,20250729,000000,1.97,1.97,1.79,1.85,788985,0
+TRUE.US,D,20250730,000000,1.85,1.9864,1.84,1.93,244226,0
+TRUE.US,D,20250731,000000,1.92,1.94,1.785,1.83,191871,0
+TRUE.US,D,20250801,000000,1.78,1.81,1.69,1.75,289608,0
+TRUE.US,D,20250804,000000,1.77,1.83,1.69,1.75,943740,0
+TRUE.US,D,20250805,000000,1.78,1.83,1.54,1.61,1347493,0
+TRUE.US,D,20250806,000000,1.59,1.99,1.53,1.97,2247299,0
+TRUE.US,D,20250807,000000,2,2.285,1.94,2.07,1142903,0
+TRUE.US,D,20250808,000000,2.19,2.19,2.01,2.05,362338,0
+TRUE.US,D,20250811,000000,2.01,2.1008,1.89,1.89,382244,0
+TRUE.US,D,20250812,000000,1.89,1.985,1.875,1.89,273441,0
+TRUE.US,D,20250813,000000,1.9,1.985,1.89,1.96,250890,0
+TRUE.US,D,20250814,000000,1.91,1.91,1.855,1.86,155702,0
+TRUE.US,D,20250815,000000,1.88,1.9,1.8,1.87,208249,0
+TRUE.US,D,20250818,000000,1.85,1.94,1.8389,1.91,284719,0
+TRUE.US,D,20250819,000000,1.9,1.9081,1.84,1.87,131980,0
+TRUE.US,D,20250820,000000,1.85,1.9,1.795,1.87,257081,0
+TRUE.US,D,20250821,000000,1.86,1.92,1.86,1.91,148307,0
+TRUE.US,D,20250822,000000,1.89,2.03,1.89,2.03,324610,0
+TRUE.US,D,20250825,000000,2,2.06,1.95,1.96,175138,0
+TRUE.US,D,20250826,000000,1.98,2.1,1.95,1.97,1035757,0
+TRUE.US,D,20250827,000000,1.96,2.135,1.96,2.12,1088627,0
+TRUE.US,D,20250828,000000,2.15,2.31,2.13,2.17,235191,0
+TRUE.US,D,20250829,000000,2.14,2.23,2.08,2.2,377872,0
+TRUE.US,D,20250902,000000,2.15,2.23,2.1,2.11,159223,0
+TRUE.US,D,20250903,000000,2.1,2.1599,2.06,2.07,141727,0
+TRUE.US,D,20250904,000000,2.08,2.12,2.015,2.12,237139,0
+TRUE.US,D,20250905,000000,2.14,2.19,2.115,2.16,143266,0
+TRUE.US,D,20250908,000000,2.18,2.2,2.09,2.2,167582,0
+TRUE.US,D,20250909,000000,2.22,2.27,2.1194,2.15,139970,0
+TRUE.US,D,20250910,000000,2.15,2.1788,1.905,1.95,1095308,0
+TRUE.US,D,20250911,000000,1.97,2.3187,1.94,2.25,503040,0
+TRUE.US,D,20250912,000000,2.32,2.495,2.28,2.43,445220,0
+TRUE.US,D,20250915,000000,2.47,2.53,2.36,2.38,264923,0
+TRUE.US,D,20250916,000000,2.39,2.42,2.25,2.28,705031,0
+TRUE.US,D,20250917,000000,2.3,2.31,2.19,2.23,814453,0
+TRUE.US,D,20250918,000000,2.27,2.46,2.27,2.39,466355,0
+TRUE.US,D,20250919,000000,2.4,2.42,2.305,2.32,637886,0
+TRUE.US,D,20250922,000000,2.32,2.415,2.3,2.39,243826,0
+TRUE.US,D,20250923,000000,2.44,2.4463,2.24,2.24,328184,0
+TRUE.US,D,20250924,000000,2.25,2.29,2.135,2.17,270377,0
+TRUE.US,D,20250925,000000,2.12,2.135,2.005,2.02,177779,0
+TRUE.US,D,20250926,000000,2.05,2.085,1.97,1.98,156209,0
+TRUE.US,D,20250929,000000,1.97,1.985,1.91,1.94,202934,0
+TRUE.US,D,20250930,000000,1.92,1.93,1.77,1.84,207220,0
+TRUE.US,D,20251001,000000,1.82,1.84,1.71,1.71,233132,0
+TRUE.US,D,20251002,000000,1.72,1.84,1.67,1.79,283907,0
+TRUE.US,D,20251003,000000,1.74,1.815,1.735,1.77,188506,0
+TRUE.US,D,20251006,000000,1.79,1.885,1.775,1.82,252437,0
+TRUE.US,D,20251007,000000,1.77,1.79,1.51,1.57,555141,0
+TRUE.US,D,20251008,000000,1.59,1.63,1.53,1.6,296984,0
+TRUE.US,D,20251009,000000,1.6,1.635,1.555,1.56,295798,0
+TRUE.US,D,20251010,000000,1.53,1.59,1.425,1.44,639618,0
+TRUE.US,D,20251013,000000,1.47,1.52,1.405,1.43,379641,0
+TRUE.US,D,20251014,000000,1.4,1.505,1.38,1.48,237918,0
+TRUE.US,D,20251015,000000,2.5,2.5,2.335,2.4,7427315,0
+TRUE.US,D,20251016,000000,2.41,2.44,2.4,2.41,2194160,0
+TRUE.US,D,20251017,000000,2.4,2.46,2.38,2.45,2536328,0
+TRUE.US,D,20251020,000000,2.45,2.48,2.44,2.44,1644616,0
+TRUE.US,D,20251021,000000,2.45,2.46,2.44,2.44,730790,0
+TRUE.US,D,20251022,000000,2.44,2.45,2.39,2.41,2968233,0
+TRUE.US,D,20251023,000000,2.42,2.42,2.4,2.41,1408639,0
+TRUE.US,D,20251024,000000,2.41,2.41,2.37,2.38,1185606,0
+TRUE.US,D,20251027,000000,2.39,2.39,2.33,2.35,1856921,0
+TRUE.US,D,20251028,000000,2.36,2.36,2.3,2.3,524751,0
+TRUE.US,D,20251029,000000,2.31,2.325,2.255,2.28,586970,0
+TRUE.US,D,20251030,000000,2.29,2.3165,2.28,2.28,421300,0
+TRUE.US,D,20251031,000000,2.3,2.31,2,2.2,2064986,0
+TRUE.US,D,20251103,000000,2.23,2.23,2.175,2.19,554315,0
+TRUE.US,D,20251104,000000,2.19,2.22,2.15,2.19,541889,0
+TRUE.US,D,20251105,000000,2.2,2.21,2.18,2.2,318523,0
+TRUE.US,D,20251106,000000,2.22,2.22,2.15,2.2,391893,0
+TRUE.US,D,20251107,000000,2.19,2.21,2.17,2.19,426834,0
+TRUE.US,D,20251110,000000,2.22,2.22,2.155,2.16,423413,0
+TRUE.US,D,20251111,000000,2.22,2.28,2.2,2.28,740693,0
+TRUE.US,D,20251112,000000,2.28,2.325,2.275,2.29,426500,0
+TRUE.US,D,20251113,000000,2.27,2.285,2.25,2.27,488210,0
+TRUE.US,D,20251114,000000,2.27,2.32,2.25,2.3,505530,0
+TRUE.US,D,20251117,000000,2.29,2.32,2.21,2.22,336494,0
+TRUE.US,D,20251118,000000,2.23,2.26,2.21,2.22,325211,0
+TRUE.US,D,20251119,000000,2.22,2.26,2.16,2.19,480934,0
+TRUE.US,D,20251120,000000,2.23,2.23,2.1,2.12,716542,0
+TRUE.US,D,20251121,000000,2.13,2.145,2.06,2.09,843454,0
+TRUE.US,D,20251124,000000,2.1,2.11,2.065,2.1,429440,0
+TRUE.US,D,20251125,000000,2.11,2.175,2.09,2.16,288478,0
+TRUE.US,D,20251126,000000,2.15,2.175,2.12,2.12,707752,0
+TRUE.US,D,20251128,000000,2.13,2.15,2.11,2.13,204340,0
+TRUE.US,D,20251201,000000,2.12,2.16,2.11,2.12,526229,0
+TRUE.US,D,20251202,000000,2.13,2.15,2.12,2.14,633216,0
+TRUE.US,D,20251203,000000,2.15,2.2,2.14,2.2,563250,0
+TRUE.US,D,20251204,000000,2.22,2.225,2.1208,2.17,862082,0
+TRUE.US,D,20251205,000000,2.18,2.2,2.095,2.16,805199,0
+TRUE.US,D,20251208,000000,2.16,2.185,2.14,2.15,407417,0
+TRUE.US,D,20251209,000000,2.16,2.22,2.155,2.19,509923,0
+TRUE.US,D,20251210,000000,2.18,2.1987,2.16,2.17,601351,0
+TRUE.US,D,20251211,000000,2.17,2.2,2.15,2.15,430367,0
+TRUE.US,D,20251212,000000,2.17,2.18,2.12,2.14,517661,0
+TRUE.US,D,20251215,000000,2.16,2.2,2.14,2.19,807883,0
+TRUE.US,D,20251216,000000,2.23,2.26,2.22,2.26,887669,0
+TRUE.US,D,20251217,000000,2.26,2.27,2.2,2.21,622145,0
+TRUE.US,D,20251218,000000,2.23,2.25,2.21,2.22,652426,0
+TRUE.US,D,20251219,000000,2.23,2.25,2.14,2.14,997477,0
+TRUE.US,D,20251222,000000,2.19,2.325,2.17,2.26,990593,0
+TRUE.US,D,20251223,000000,2.35,2.385,2.3001,2.33,2979589,0
+TRUE.US,D,20251224,000000,2.34,2.34,2.285,2.32,221745,0
+TRUE.US,D,20251226,000000,2.33,2.35,2.32,2.35,247211,0
+TRUE.US,D,20251229,000000,2.32,2.33,2.27,2.3,741839,0
+TRUE.US,D,20251230,000000,2.3,2.32,2.27,2.28,501555,0
+TRUE.US,D,20251231,000000,2.28,2.2889,2.25,2.26,599334,0
+TRUE.US,D,20260102,000000,2.3,2.31,2.25,2.27,796784,0
+TRUE.US,D,20260105,000000,2.29,2.345,2.28,2.31,1030030,0
+TRUE.US,D,20260106,000000,2.31,2.3175,2.3,2.31,656123,0
+TRUE.US,D,20260107,000000,2.31,2.3399,2.3,2.31,736865,0
+TRUE.US,D,20260108,000000,2.31,2.315,2.15,2.16,2624618,0
+TRUE.US,D,20260109,000000,2.17,2.219,2.17,2.19,685151,0
+TRUE.US,D,20260112,000000,2.21,2.22,2.13,2.14,852589,0
+TRUE.US,D,20260113,000000,2.16,2.181,2.0601,2.09,1474853,0
+TRUE.US,D,20260114,000000,2.12,2.13,2.105,2.11,524444,0
+TRUE.US,D,20260115,000000,2.17,2.17,2.11,2.15,526902,0
+TRUE.US,D,20260116,000000,2.15,2.16,2.11,2.11,552568,0
+TRUE.US,D,20260120,000000,2.15,2.225,2.105,2.21,1205838,0
+TRUE.US,D,20260121,000000,2.54,2.54,2.53,2.54,14768219,0
diff --git a/daily/us/nasdaq stocks/3/trug.us.txt b/daily/us/nasdaq stocks/3/trug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc5f492c847e11823554789ce757fcb3cbbecca7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trug.us.txt	
@@ -0,0 +1,767 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUG.US,D,20220412,000000,497.5,498,497.5,498,13.74,0
+TRUG.US,D,20220413,000000,498.5,498.5,498,498.5,137.42000000000002,0
+TRUG.US,D,20220414,000000,500,500,500,500,4.5600000000000005,0
+TRUG.US,D,20220421,000000,499,549.75,498,537.5,6449.860000000001,0
+TRUG.US,D,20220422,000000,498,498,498,498,13.3,0
+TRUG.US,D,20220425,000000,498.5,498.5,498.5,498.5,309.04,0
+TRUG.US,D,20220428,000000,498.5,498.5,498.5,498.5,673.4,0
+TRUG.US,D,20220503,000000,499,499,498.5,499,2016,0
+TRUG.US,D,20220504,000000,500.5,500.5,499,499,155.3,0
+TRUG.US,D,20220505,000000,499,499.5,498.5,499.5,1834.02,0
+TRUG.US,D,20220509,000000,498.5,498.5,498,498.5,506,0
+TRUG.US,D,20220510,000000,498,498.5,498,498,127.7,0
+TRUG.US,D,20220516,000000,498.5,499,498.5,499,80.76,0
+TRUG.US,D,20220519,000000,497.5,497.5,497.5,497.5,56,0
+TRUG.US,D,20220526,000000,497.59,498.5,497.5,497.5,180.02,0
+TRUG.US,D,20220527,000000,497.5,497.5,497.5,497.5,91.38,0
+TRUG.US,D,20220531,000000,498.5,498.5,498.5,498.5,6284.34,0
+TRUG.US,D,20220601,000000,499.5,499.5,498.5,498.5,332.72,0
+TRUG.US,D,20220602,000000,499.25,499.25,498.5,499,381.02,0
+TRUG.US,D,20220608,000000,499,499,499,499,2.24,0
+TRUG.US,D,20220616,000000,499,499,499,499,7.26,0
+TRUG.US,D,20220617,000000,499,499,498.5,499,231.62,0
+TRUG.US,D,20220627,000000,499,499.5,499,499.5,12.74,0
+TRUG.US,D,20220629,000000,498.5,498.5,498.5,498.5,9.040000000000001,0
+TRUG.US,D,20220701,000000,499,499,499,499,4.7,0
+TRUG.US,D,20220705,000000,498.5,499.25,498.5,499.25,1970.72,0
+TRUG.US,D,20220706,000000,499,499.5,499,499.5,130.82,0
+TRUG.US,D,20220708,000000,499.5,499.5,499.5,499.5,2.02,0
+TRUG.US,D,20220712,000000,499.5,499.5,499.5,499.5,115,0
+TRUG.US,D,20220713,000000,501,501.5,500.25,501,1138.02,0
+TRUG.US,D,20220714,000000,500.75,501,500.75,501,20.18,0
+TRUG.US,D,20220715,000000,501,501,500.5,501,322.2,0
+TRUG.US,D,20220718,000000,500.4,500.4,500.4,500.4,4.66,0
+TRUG.US,D,20220719,000000,500.145,500.145,500.145,500.145,4.08,0
+TRUG.US,D,20220720,000000,500.5,500.5,500,500,4776.72,0
+TRUG.US,D,20220721,000000,501.5,501.5,501,501,6,0
+TRUG.US,D,20220725,000000,525.25,525.25,503,503,8.6,0
+TRUG.US,D,20220726,000000,503.5,503.5,500.5,503.5,19.44,0
+TRUG.US,D,20220727,000000,504,504,504,504,10.94,0
+TRUG.US,D,20220728,000000,502.5,502.5,502,502,2004.22,0
+TRUG.US,D,20220729,000000,502,502,502,502,1096.18,0
+TRUG.US,D,20220801,000000,502.5,502.5,501.635,502,21.36,0
+TRUG.US,D,20220808,000000,505,505,505,505,3.5,0
+TRUG.US,D,20220811,000000,501.5,501.5,501.5,501.5,942.02,0
+TRUG.US,D,20220815,000000,502,502,502,502,12.34,0
+TRUG.US,D,20220816,000000,502,502,502,502,6.08,0
+TRUG.US,D,20220817,000000,502.5,502.53,502.5,502.53,55,0
+TRUG.US,D,20220818,000000,502,502,502,502,418.84000000000003,0
+TRUG.US,D,20220822,000000,504.495,504.495,504.495,504.495,10,0
+TRUG.US,D,20220825,000000,503.5,503.5,501.5,501.5,26,0
+TRUG.US,D,20220826,000000,501.5,501.5,501.5,501.5,15707.74,0
+TRUG.US,D,20220913,000000,503.5,503.5,503.5,503.5,0.04,0
+TRUG.US,D,20220915,000000,502.465,503,502.465,503,8.38,0
+TRUG.US,D,20220922,000000,503.25,503.5,503.25,503.5,188.04,0
+TRUG.US,D,20220923,000000,503.5,503.5,503.5,503.5,148.16,0
+TRUG.US,D,20220928,000000,503.135,503.135,503.135,503.135,20.5,0
+TRUG.US,D,20220930,000000,503.5,504,503.5,503.5,4168.78,0
+TRUG.US,D,20221003,000000,504,504,504,504,472.02,0
+TRUG.US,D,20221004,000000,504,504,504,504,82.94,0
+TRUG.US,D,20221005,000000,504,504,503.5,504,94,0
+TRUG.US,D,20221012,000000,504,504,504,504,222.02,0
+TRUG.US,D,20221017,000000,504.5,504.5,504,504.5,146.12,0
+TRUG.US,D,20221021,000000,504.5,504.5,503.99,504,2266.02,0
+TRUG.US,D,20221026,000000,504,504.5,503.5,504,1448.22,0
+TRUG.US,D,20221027,000000,504,504,503.5,503.5,90.96000000000001,0
+TRUG.US,D,20221031,000000,504,504.5,503.5,503.5,912.44,0
+TRUG.US,D,20221101,000000,503.5,503.5,503.5,503.5,226.26,0
+TRUG.US,D,20221102,000000,504,504,504,504,590.14,0
+TRUG.US,D,20221103,000000,504,504,503.5,503.5,1152.5,0
+TRUG.US,D,20221107,000000,504,504.5,504,504.5,216.02,0
+TRUG.US,D,20221109,000000,504.5,505,504.5,504.5,211.3,0
+TRUG.US,D,20221110,000000,505,505,505,505,20,0
+TRUG.US,D,20221114,000000,505,505,505,505,6.640000000000001,0
+TRUG.US,D,20221118,000000,505,505,505,505,80,0
+TRUG.US,D,20221121,000000,507.5,508.5,507.5,508.5,204.16,0
+TRUG.US,D,20221122,000000,508,508,508,508,2.44,0
+TRUG.US,D,20221123,000000,508.5,510.5,508.5,509,7946.28,0
+TRUG.US,D,20221125,000000,509,510,509,509.75,165.16,0
+TRUG.US,D,20221128,000000,510.5,510.75,510.25,510.5,8246.1,0
+TRUG.US,D,20221129,000000,510.5,510.5,510.5,510.5,2102.84,0
+TRUG.US,D,20221130,000000,510.5,510.5,509,510.5,1273.82,0
+TRUG.US,D,20221207,000000,509,509,509,509,12.98,0
+TRUG.US,D,20221209,000000,509,509,509,509,15.72,0
+TRUG.US,D,20221213,000000,511.5,512,511.5,512,187.54,0
+TRUG.US,D,20221215,000000,512,512.5,512,512,205.22,0
+TRUG.US,D,20221216,000000,510,510.5,509.5,509.5,184,0
+TRUG.US,D,20221219,000000,512.5,513,512.5,512.5,243.94,0
+TRUG.US,D,20221220,000000,509,509,509,509,26.060000000000002,0
+TRUG.US,D,20221227,000000,509,517.59,508,508,258.38,0
+TRUG.US,D,20221230,000000,547,547,531,531,12,0
+TRUG.US,D,20230109,000000,512,512.5,508,510.5,38.04,0
+TRUG.US,D,20230112,000000,510,510,509.5,510,207.04,0
+TRUG.US,D,20230113,000000,514,514,514,514,2,0
+TRUG.US,D,20230124,000000,511.5,515,511.5,515,17.14,0
+TRUG.US,D,20230201,000000,512.5,512.5,512.5,512.5,2.02,0
+TRUG.US,D,20230203,000000,513.5,513.5,513.5,513.5,2.46,0
+TRUG.US,D,20230206,000000,514.995,515,514.495,515,71.2,0
+TRUG.US,D,20230214,000000,515,515,515,515,2.32,0
+TRUG.US,D,20230217,000000,518.25,519,517.5,518,31.76,0
+TRUG.US,D,20230221,000000,522.5,522.5,522.5,522.5,3.88,0
+TRUG.US,D,20230222,000000,517.5,522.5,517.5,522.5,5.34,0
+TRUG.US,D,20230224,000000,517.5,517.5,517.5,517.5,3.96,0
+TRUG.US,D,20230228,000000,520,520,520,520,2.02,0
+TRUG.US,D,20230308,000000,522.5,522.5,522.5,522.5,4.74,0
+TRUG.US,D,20230313,000000,525,525,525,525,4.6000000000000005,0
+TRUG.US,D,20230315,000000,522.5,523.5,522.5,523.5,4,0
+TRUG.US,D,20230322,000000,529.5,532.5,529.5,532.5,233.20000000000002,0
+TRUG.US,D,20230323,000000,523.5,528.5,523.5,528.5,19.44,0
+TRUG.US,D,20230328,000000,532.5,532.5,532.5,532.5,4.24,0
+TRUG.US,D,20230329,000000,532,532,531,531,4.72,0
+TRUG.US,D,20230406,000000,544,544,544,544,8.4,0
+TRUG.US,D,20230419,000000,529.5,529.5,529.5,529.5,2,0
+TRUG.US,D,20230420,000000,533.5,533.5,533.5,533.5,2.1,0
+TRUG.US,D,20230426,000000,571,595,550,560,160.06,0
+TRUG.US,D,20230427,000000,588,588,532.5,550,27.560000000000002,0
+TRUG.US,D,20230501,000000,545,572.5,545,545,54,0
+TRUG.US,D,20230505,000000,536,536,536,536,10.32,0
+TRUG.US,D,20230508,000000,536,536,536,536,2.14,0
+TRUG.US,D,20230509,000000,528,528,528,528,4.1,0
+TRUG.US,D,20230517,000000,532.5,532.5,532.5,532.5,2,0
+TRUG.US,D,20230518,000000,532.5,532.5,532.5,532.5,2.42,0
+TRUG.US,D,20230519,000000,532.5,532.5,532.5,532.5,2,0
+TRUG.US,D,20230522,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230523,000000,533,533,533,533,2,0
+TRUG.US,D,20230524,000000,528.5,528.5,528.5,528.5,2,0
+TRUG.US,D,20230525,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230530,000000,528.5,528.5,528.5,528.5,2.04,0
+TRUG.US,D,20230531,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230607,000000,537.5,550,537.485,547.5,358.24,0
+TRUG.US,D,20230613,000000,546.5,547.5,546.5,547.5,5.88,0
+TRUG.US,D,20230615,000000,575,575,548,548,7,0
+TRUG.US,D,20230623,000000,570,575,565.5,565.5,60.96,0
+TRUG.US,D,20230626,000000,571.49,571.49,566.5,566.505,16.080000000000002,0
+TRUG.US,D,20230627,000000,566.5,571.5,566.5,571.5,15.120000000000001,0
+TRUG.US,D,20230628,000000,567,570,567,570,92.42,0
+TRUG.US,D,20230629,000000,574,574,574,574,2.2600000000000002,0
+TRUG.US,D,20230630,000000,574,574,568.5,568.5,24.84,0
+TRUG.US,D,20230703,000000,573,576.5,572.5,572.55,63.96,0
+TRUG.US,D,20230705,000000,578,578,578,578,8.44,0
+TRUG.US,D,20230706,000000,580,580,580,580,2,0
+TRUG.US,D,20230707,000000,587.5,588,580,580,33,0
+TRUG.US,D,20230710,000000,592.5,592.5,585,585,16.26,0
+TRUG.US,D,20230711,000000,580,580,570,578.5,44.26,0
+TRUG.US,D,20230712,000000,570.5,572.5,568,568,178.38,0
+TRUG.US,D,20230713,000000,573.5,573.5,557.5,569,40.24,0
+TRUG.US,D,20230714,000000,950,995.5,580,612.5,7449.42,0
+TRUG.US,D,20230717,000000,583,599.5,571.5,589.5,665.78,0
+TRUG.US,D,20230718,000000,575.5,586.5,572,583.995,3088.42,0
+TRUG.US,D,20230719,000000,649.5,720,600,627.5,16974.22,0
+TRUG.US,D,20230720,000000,588,610,581.5,589,4194.86,0
+TRUG.US,D,20230721,000000,585.5,587.495,577.5,582.5,1513.26,0
+TRUG.US,D,20230724,000000,585.5,597.995,577.5,579.5,1105.72,0
+TRUG.US,D,20230725,000000,582.5,592,578,582,1623.3400000000001,0
+TRUG.US,D,20230726,000000,585,585.25,580.5,581,305.44,0
+TRUG.US,D,20230727,000000,580,582.5,578.5,582.5,403.74,0
+TRUG.US,D,20230728,000000,582.5,592.495,578.5,587.5,508.40000000000003,0
+TRUG.US,D,20230731,000000,579.735,584.5,578.505,583.5,174.72,0
+TRUG.US,D,20230801,000000,579.5,581.5,576,581,230.12,0
+TRUG.US,D,20230802,000000,579,584.5,575,577.75,364.40000000000003,0
+TRUG.US,D,20230803,000000,579,582,577.515,580,105.56,0
+TRUG.US,D,20230804,000000,575,577.5,575,577.5,129.22,0
+TRUG.US,D,20230807,000000,577.5,577.5,572.5,573.005,81.72,0
+TRUG.US,D,20230808,000000,576.5,580,576.5,579.5,105.4,0
+TRUG.US,D,20230809,000000,574.5,577.5,574,577,48.32,0
+TRUG.US,D,20230810,000000,577,577,573,577,50.08,0
+TRUG.US,D,20230811,000000,573,577.5,572.5,572.5,75.18,0
+TRUG.US,D,20230814,000000,572.5,575,572.5,572.5,82.06,0
+TRUG.US,D,20230815,000000,575,610,574.5,593.5,2315.9,0
+TRUG.US,D,20230816,000000,585,585,575,580,490.90000000000003,0
+TRUG.US,D,20230817,000000,582,582.5,576.5,577.5,85.02,0
+TRUG.US,D,20230818,000000,582,582,578,581.5,19.5,0
+TRUG.US,D,20230821,000000,582.495,582.5,577.5,580,42.04,0
+TRUG.US,D,20230822,000000,577.5,580.05,577.5,579.5,166.18,0
+TRUG.US,D,20230823,000000,578,581.78,577.525,580.25,21.64,0
+TRUG.US,D,20230824,000000,582.5,585,580,580.5,151.14000000000001,0
+TRUG.US,D,20230825,000000,582.1,582.1,580.005,580.005,28.14,0
+TRUG.US,D,20230828,000000,580,581.6,580,581.6,40.24,0
+TRUG.US,D,20230829,000000,577.5,577.5,577.5,577.5,21.240000000000002,0
+TRUG.US,D,20230831,000000,578.5,578.5,578.5,578.5,4.2,0
+TRUG.US,D,20230901,000000,582,589.995,580,582.5,333.46,0
+TRUG.US,D,20230905,000000,585,585,580,580,13.76,0
+TRUG.US,D,20230906,000000,580,581,580,580.005,31.6,0
+TRUG.US,D,20230907,000000,584,584,581,581,32.660000000000004,0
+TRUG.US,D,20230908,000000,580,580,580,580,4.5600000000000005,0
+TRUG.US,D,20230911,000000,581,581,580,580,14.8,0
+TRUG.US,D,20230912,000000,583,583,580,580,8.06,0
+TRUG.US,D,20230913,000000,581.5,581.505,581.5,581.505,4.1,0
+TRUG.US,D,20230914,000000,580.5,580.5,580,580.5,23.580000000000002,0
+TRUG.US,D,20230918,000000,580,590,578.5,580.5,202.68,0
+TRUG.US,D,20230919,000000,582.5,600,578,592,606.66,0
+TRUG.US,D,20230920,000000,588.5,595,586,586,106.02,0
+TRUG.US,D,20230921,000000,587,587.5,577.505,580,257.9,0
+TRUG.US,D,20230922,000000,578,582.5,578,582.5,28.72,0
+TRUG.US,D,20230925,000000,577.5,577.5,577.5,577.5,3.7,0
+TRUG.US,D,20230927,000000,578.005,578.5,578.005,578.5,10.52,0
+TRUG.US,D,20230928,000000,578.5,578.5,578,578,11.82,0
+TRUG.US,D,20230929,000000,581.5,587.5,578,585,291.1,0
+TRUG.US,D,20231002,000000,580,585,580,585,37.88,0
+TRUG.US,D,20231003,000000,580.5,581.5,580,581.5,55.32,0
+TRUG.US,D,20231004,000000,581,581.5,581,581.005,41.54,0
+TRUG.US,D,20231005,000000,581.5,581.5,581.5,581.5,14.08,0
+TRUG.US,D,20231006,000000,582,582,582,582,3.14,0
+TRUG.US,D,20231009,000000,581,581,581,581,10.120000000000001,0
+TRUG.US,D,20231010,000000,581,581,581,581,151.24,0
+TRUG.US,D,20231011,000000,584,584,580,580,8.22,0
+TRUG.US,D,20231012,000000,582.5,582.5,582.5,582.5,3.6,0
+TRUG.US,D,20231013,000000,578.5,582.5,578.5,579.5,94.28,0
+TRUG.US,D,20231016,000000,582.5,582.5,580,580,34.94,0
+TRUG.US,D,20231017,000000,580.5,580.5,580,580.005,35.18,0
+TRUG.US,D,20231018,000000,580,580,580,580,2.06,0
+TRUG.US,D,20231019,000000,580.005,580.005,580,580,39.84,0
+TRUG.US,D,20231020,000000,580,582.2,580,582.2,8.16,0
+TRUG.US,D,20231023,000000,580,580.005,580,580.005,35.12,0
+TRUG.US,D,20231026,000000,580,580,580,580,60.5,0
+TRUG.US,D,20231027,000000,580.005,582.15,580.005,582.15,12.08,0
+TRUG.US,D,20231031,000000,580,582.5,580,582.5,16.16,0
+TRUG.US,D,20231106,000000,578.5,582,578,578,12.48,0
+TRUG.US,D,20231109,000000,581.015,582.5,581,582.5,207.3,0
+TRUG.US,D,20231114,000000,579,579,579,579,4.42,0
+TRUG.US,D,20231116,000000,578.5,578.5,578.5,578.5,15.280000000000001,0
+TRUG.US,D,20231122,000000,578.5,578.5,577.5,577.5,12.08,0
+TRUG.US,D,20231127,000000,577.5,577.5,577.5,577.5,7.4,0
+TRUG.US,D,20231130,000000,577.505,577.505,577.5,577.5,13.280000000000001,0
+TRUG.US,D,20231204,000000,577.5,577.5,577.5,577.5,5.54,0
+TRUG.US,D,20231208,000000,575.005,575.005,575.005,575.005,16.02,0
+TRUG.US,D,20231211,000000,579,579,577.5,577.5,44.64,0
+TRUG.US,D,20231212,000000,575.5,575.5,575.5,575.5,2.48,0
+TRUG.US,D,20231213,000000,575.5,575.5,575.5,575.5,2.4,0
+TRUG.US,D,20231214,000000,577.5,577.5,577.5,577.5,30.28,0
+TRUG.US,D,20231215,000000,575.5,575.5,575.4,575.5,141.34,0
+TRUG.US,D,20231218,000000,576,576,576,576,3.1,0
+TRUG.US,D,20231221,000000,579,591,578.5,582.5,102.3,0
+TRUG.US,D,20231226,000000,576.5,579.8,576.5,577.505,22.36,0
+TRUG.US,D,20231228,000000,578,578,578,578,6.08,0
+TRUG.US,D,20231229,000000,582.5,585,582,582.5,180.74,0
+TRUG.US,D,20240102,000000,585,587.5,582.5,583,150.24,0
+TRUG.US,D,20240103,000000,584.5,585,583,584,217.04,0
+TRUG.US,D,20240104,000000,584.5,585.51,584.5,585.51,631,0
+TRUG.US,D,20240105,000000,585.5,586.5,585.5,585.6,5326.02,0
+TRUG.US,D,20240108,000000,586.5,591,586.5,587.505,2182.98,0
+TRUG.US,D,20240109,000000,585.5,587.14,585.5,585.505,40.04,0
+TRUG.US,D,20240111,000000,585.5,586,580.995,584,4418.82,0
+TRUG.US,D,20240112,000000,528.5,582.5,526.5,582.5,247.56,0
+TRUG.US,D,20240116,000000,500,500,425,451,146.36,0
+TRUG.US,D,20240117,000000,450,460,425,450,121.48,0
+TRUG.US,D,20240118,000000,435,440,398,410,200.68,0
+TRUG.US,D,20240119,000000,403.75,425.5,362.5,400,108.3,0
+TRUG.US,D,20240122,000000,410,448.5,400,446,84,0
+TRUG.US,D,20240124,000000,468,468,468,468,13.24,0
+TRUG.US,D,20240126,000000,385,388.5,362.5,384.55,68.1,0
+TRUG.US,D,20240129,000000,370,402,348.5,402,27.400000000000002,0
+TRUG.US,D,20240130,000000,419.5,419.5,419.5,419.5,3.54,0
+TRUG.US,D,20240131,000000,377,400,148,148,2098.92,0
+TRUG.US,D,20240201,000000,107.5,109.995,58,66.5,19968,0
+TRUG.US,D,20240202,000000,80.5,89.5,68.5,82,96856.16,0
+TRUG.US,D,20240205,000000,73.5,86.5,62.5,77,19869.04,0
+TRUG.US,D,20240206,000000,73.5,85,68.57,77.5,8331.04,0
+TRUG.US,D,20240207,000000,77.5,100,77.5,92,11028.16,0
+TRUG.US,D,20240208,000000,84,84.5,70,81,4938.02,0
+TRUG.US,D,20240209,000000,88.5,88.5,70,80,3483.2000000000003,0
+TRUG.US,D,20240212,000000,77.5,102.5,72.5,97,16751.56,0
+TRUG.US,D,20240213,000000,92.5,97.65,82.5,87.5,5514.14,0
+TRUG.US,D,20240214,000000,82.5,88.15,75.5,82,1892.04,0
+TRUG.US,D,20240215,000000,81.475,91.995,80.035,88,1863.64,0
+TRUG.US,D,20240216,000000,87.5,87.5,81.75,84.5,988.4200000000001,0
+TRUG.US,D,20240220,000000,82.5,85.25,79,80,2253.34,0
+TRUG.US,D,20240221,000000,81,85,76,79.5,985.5600000000001,0
+TRUG.US,D,20240222,000000,83,83,75,75.995,1491.44,0
+TRUG.US,D,20240223,000000,78,79.755,67.5,70.5,882.64,0
+TRUG.US,D,20240226,000000,71,71.005,65.5,66.5,898.28,0
+TRUG.US,D,20240227,000000,69.5,69.5,59.005,68.5,1792.6000000000001,0
+TRUG.US,D,20240228,000000,67,67.5,61.5,62.25,452.94,0
+TRUG.US,D,20240229,000000,62.4,69.5,61.75,65.75,2375.2400000000002,0
+TRUG.US,D,20240301,000000,63.25,67.5,61.55,65,1387.3,0
+TRUG.US,D,20240304,000000,65,65,56,60,517.78,0
+TRUG.US,D,20240305,000000,60,61.5,55.5,59,823.38,0
+TRUG.US,D,20240306,000000,59.5,65,59,64.5,2007.5,0
+TRUG.US,D,20240307,000000,62.5,65.5,61,64.5,793.2,0
+TRUG.US,D,20240308,000000,64,74.995,64,72,1480.44,0
+TRUG.US,D,20240311,000000,72,77,70.005,72.5,1079.22,0
+TRUG.US,D,20240312,000000,74.5,74.5,70.5,73.4,460.84000000000003,0
+TRUG.US,D,20240313,000000,72.5,77,71.615,72,962.4200000000001,0
+TRUG.US,D,20240314,000000,73.29,77.5,71,71.5,1714.14,0
+TRUG.US,D,20240315,000000,72.5,74.965,66,66,2710.08,0
+TRUG.US,D,20240318,000000,65.5,68,58,58,1726.54,0
+TRUG.US,D,20240319,000000,61.25,64.5,57.5,57.5,1431.8600000000001,0
+TRUG.US,D,20240320,000000,100,113.5,78,94.5,1189477.94,0
+TRUG.US,D,20240321,000000,94.5,98,80,80.5,36642.9,0
+TRUG.US,D,20240322,000000,75,85,75,80,8972.300000000001,0
+TRUG.US,D,20240325,000000,84,85,66.5,70,8340.24,0
+TRUG.US,D,20240326,000000,68.5,72,66.005,70,2457.38,0
+TRUG.US,D,20240327,000000,71.5,72,66,68.5,3406.02,0
+TRUG.US,D,20240328,000000,69,70,60,64,6476.92,0
+TRUG.US,D,20240401,000000,63,65.5,59.145,60.5,1415.34,0
+TRUG.US,D,20240402,000000,60.5,65,60.005,63.5,1502.92,0
+TRUG.US,D,20240403,000000,65,67.5,61.505,66,3206.08,0
+TRUG.US,D,20240404,000000,64.5,72.5,60.575,68,1144.38,0
+TRUG.US,D,20240405,000000,68.5,70.5,66.5,70,880.44,0
+TRUG.US,D,20240408,000000,74,75.5,66.5,69.5,1414.08,0
+TRUG.US,D,20240409,000000,69.5,93,67.61,90.5,10055.52,0
+TRUG.US,D,20240410,000000,88,90.495,77.5,81.5,2670.6,0
+TRUG.US,D,20240411,000000,77.5,83.58,77.5,82.5,1023.76,0
+TRUG.US,D,20240412,000000,81.5,89.41,81.5,87.5,1132,0
+TRUG.US,D,20240415,000000,87.5,89,80,87.5,1146.78,0
+TRUG.US,D,20240416,000000,87.5,87.775,81.5,82.5,544.04,0
+TRUG.US,D,20240417,000000,80.5,84.5,78.5,83.64,218.72,0
+TRUG.US,D,20240418,000000,81.5,87.5,74,87.5,760.74,0
+TRUG.US,D,20240419,000000,82,87.5,80.25,86.16,1215.46,0
+TRUG.US,D,20240422,000000,87,87,80.695,82,135.56,0
+TRUG.US,D,20240423,000000,80.5,87.5,79.37,84.5,256.86,0
+TRUG.US,D,20240424,000000,81.5,87,81,85,160.14000000000001,0
+TRUG.US,D,20240425,000000,81,86.86,76.005,84,184.9,0
+TRUG.US,D,20240426,000000,83,86,78.005,81.5,204.36,0
+TRUG.US,D,20240429,000000,84,87.5,81.5,82,399.44,0
+TRUG.US,D,20240430,000000,84.5,85,82,82,309.14,0
+TRUG.US,D,20240501,000000,85,87,82.5,84,657.5600000000001,0
+TRUG.US,D,20240502,000000,84,87,82,84.5,949.5600000000001,0
+TRUG.US,D,20240503,000000,82,84.75,77,78.5,723.38,0
+TRUG.US,D,20240506,000000,81,83.5,78.5,80.5,293.32,0
+TRUG.US,D,20240507,000000,78,83.03,75,76.5,288.94,0
+TRUG.US,D,20240508,000000,80,80,79,79,82.4,0
+TRUG.US,D,20240509,000000,76.415,76.495,75,75,237.74,0
+TRUG.US,D,20240510,000000,75,75.91,73.5,73.5,213.02,0
+TRUG.US,D,20240513,000000,72.5,75,70,70.5,317.5,0
+TRUG.US,D,20240514,000000,70.25,70.25,65,66.5,3385.94,0
+TRUG.US,D,20240515,000000,66.5,68.25,64.5,66.5,430.04,0
+TRUG.US,D,20240516,000000,70,70,65,65,677.6,0
+TRUG.US,D,20240517,000000,66,69.5,66,68.5,540.46,0
+TRUG.US,D,20240520,000000,71,71,64.5,64.5,180.06,0
+TRUG.US,D,20240521,000000,62.5,65,61.5,61.5,417.58,0
+TRUG.US,D,20240522,000000,60,62,59.5,60,295.42,0
+TRUG.US,D,20240523,000000,59,65.5,58.5,58.5,227.96,0
+TRUG.US,D,20240524,000000,68.5,68.5,56.5,57,299.22,0
+TRUG.US,D,20240528,000000,57,60.5,56.5,56.5,134,0
+TRUG.US,D,20240529,000000,55.5,57.495,54.5,56.995,454.22,0
+TRUG.US,D,20240530,000000,54.5,57,54.5,54.5,181.9,0
+TRUG.US,D,20240531,000000,54,57.5,53,55.5,282.48,0
+TRUG.US,D,20240603,000000,56.5,56.5,52,54.5,283.18,0
+TRUG.US,D,20240604,000000,54.5,54.5,49.75,49.75,278.40000000000003,0
+TRUG.US,D,20240605,000000,48,62.5,48,58,347.2,0
+TRUG.US,D,20240606,000000,59,59.5,55,56.5,239.08,0
+TRUG.US,D,20240607,000000,56,56.5,50.005,54,280.3,0
+TRUG.US,D,20240610,000000,56.5,57,50.505,51,337.68,0
+TRUG.US,D,20240611,000000,51,74.5,50.5,68.75,2799.04,0
+TRUG.US,D,20240612,000000,76,76,63,64,1185.84,0
+TRUG.US,D,20240613,000000,64.5,64.5,55.5,55.5,879.12,0
+TRUG.US,D,20240614,000000,56,60.5,55.5,59.5,206,0
+TRUG.US,D,20240617,000000,63,65,55.5,56,281.8,0
+TRUG.US,D,20240618,000000,60.005,60.005,56,56.55,358.96,0
+TRUG.US,D,20240620,000000,55,57,54.5,54.5,161.74,0
+TRUG.US,D,20240621,000000,58.5,64.5,53.5,55,219.68,0
+TRUG.US,D,20240624,000000,56.43,61.5,54.75,58.5,191.24,0
+TRUG.US,D,20240625,000000,57.5,62.25,55.5,55.5,145.28,0
+TRUG.US,D,20240626,000000,58.5,62.7,55.5,56,575.52,0
+TRUG.US,D,20240627,000000,59,60,55,55,135.22,0
+TRUG.US,D,20240628,000000,58.5,58.5,55.715,56,68.12,0
+TRUG.US,D,20240701,000000,61.5,62,56.5,57.5,105.54,0
+TRUG.US,D,20240702,000000,56.5,58.5,55,55,262.44,0
+TRUG.US,D,20240703,000000,53.5,55.5,53.5,53.5,289.14,0
+TRUG.US,D,20240705,000000,54.5,55.185,50,54.5,329.36,0
+TRUG.US,D,20240708,000000,57.5,57.5,53.5,54,129.5,0
+TRUG.US,D,20240709,000000,56.5,56.5,50.5,50.5,183.8,0
+TRUG.US,D,20240710,000000,52.5,53.34,50.5,50.5,146.64000000000001,0
+TRUG.US,D,20240711,000000,53,54.5,49.5,51,310.92,0
+TRUG.US,D,20240712,000000,50,54.5,50,53,238.46,0
+TRUG.US,D,20240715,000000,53.035,53.5,53,53.5,133.76,0
+TRUG.US,D,20240716,000000,54.45,54.45,53,53.5,149.70000000000002,0
+TRUG.US,D,20240717,000000,53.5,53.5,50.5,53.5,246.46,0
+TRUG.US,D,20240718,000000,53.5,54.5,53.5,53.5,113.44,0
+TRUG.US,D,20240719,000000,56.955,56.955,53,54.5,95.06,0
+TRUG.US,D,20240722,000000,57.5,57.5,50.505,51.505,251.64000000000001,0
+TRUG.US,D,20240723,000000,50.5,52.5,48.85,49,216.78,0
+TRUG.US,D,20240724,000000,46.5,54.5,46.5,52.5,826.52,0
+TRUG.US,D,20240725,000000,52.5,53.25,51,52.75,121.04,0
+TRUG.US,D,20240726,000000,54.5,64.39,53.5,57.25,435.14,0
+TRUG.US,D,20240729,000000,55.5,57.5,53,54,127.56,0
+TRUG.US,D,20240730,000000,53.005,66,53.005,56,683.5600000000001,0
+TRUG.US,D,20240731,000000,56,60,55.5,57.5,94.64,0
+TRUG.US,D,20240801,000000,55.5,58,53.27,58,49,0
+TRUG.US,D,20240802,000000,53.255,60,53.255,55.5,222.14000000000001,0
+TRUG.US,D,20240805,000000,53,58,53,54.06,199.96,0
+TRUG.US,D,20240806,000000,61.25,61.25,57.5,57.5,71.38,0
+TRUG.US,D,20240807,000000,59,59,54.5,56.06,55.36,0
+TRUG.US,D,20240808,000000,56.5,59.75,55.75,57.5,25.32,0
+TRUG.US,D,20240809,000000,55.5,55.5,55.5,55.5,36.38,0
+TRUG.US,D,20240812,000000,54.5,55.5,53.5,53.5,49.480000000000004,0
+TRUG.US,D,20240813,000000,53.5,56,53.3,53.3,131.82,0
+TRUG.US,D,20240814,000000,55,56,54.32,55,96.54,0
+TRUG.US,D,20240815,000000,55,63.07,54.5,63.07,192.44,0
+TRUG.US,D,20240816,000000,62.5,65.5,62.5,64.5,138.76,0
+TRUG.US,D,20240819,000000,62,65.005,59,65.005,99.96000000000001,0
+TRUG.US,D,20240820,000000,62.995,73,62.995,72.49,434.42,0
+TRUG.US,D,20240821,000000,72.5,73.5,68,69.5,93.9,0
+TRUG.US,D,20240822,000000,69.5,69.505,66.84,66.84,180.96,0
+TRUG.US,D,20240823,000000,65.5,69.5,63.5,69.5,73.52,0
+TRUG.US,D,20240826,000000,69.5,69.5,65,66,81.2,0
+TRUG.US,D,20240827,000000,66.75,66.75,61.5,62,205.36,0
+TRUG.US,D,20240828,000000,61.5,67,57.005,57.005,208.78,0
+TRUG.US,D,20240829,000000,66.5,66.5,55,58,599.88,0
+TRUG.US,D,20240830,000000,59,62.5,55,55.005,225.18,0
+TRUG.US,D,20240903,000000,56.5,56.5,50.5,50.505,294.74,0
+TRUG.US,D,20240904,000000,54.75,54.995,52.5,54.485,27.68,0
+TRUG.US,D,20240905,000000,56.95,56.95,51,52.495,107.16,0
+TRUG.US,D,20240906,000000,52.5,55.325,52.5,53,37.64,0
+TRUG.US,D,20240909,000000,53,54.5,51.5,51.5,92,0
+TRUG.US,D,20240910,000000,58.5,59,52.5,58.995,212.4,0
+TRUG.US,D,20240911,000000,55.19,63,55.06,63,294.12,0
+TRUG.US,D,20240912,000000,60.5,62,58.5,58.5,87.8,0
+TRUG.US,D,20240913,000000,63.5,63.5,55.585,63,72.24,0
+TRUG.US,D,20240916,000000,59.5,62.5,59.2,62.5,30.060000000000002,0
+TRUG.US,D,20240917,000000,59.5,62,56.5,56.5,64.16,0
+TRUG.US,D,20240918,000000,58.135,58.135,54,55,77.54,0
+TRUG.US,D,20240919,000000,56.115,59,55,55,852.38,0
+TRUG.US,D,20240920,000000,53.5,59.735,47.5,47.775,634.22,0
+TRUG.US,D,20240923,000000,51,55.7,49.23,49.23,338.02,0
+TRUG.US,D,20240924,000000,51.5,51.5,46.5,46.5,350.46,0
+TRUG.US,D,20240925,000000,47,53.5,46.6,48.6,158.14000000000001,0
+TRUG.US,D,20240926,000000,48.6008,50,47.27,49.725,137.84,0
+TRUG.US,D,20240927,000000,51.5,51.5,47.25,48.005,96.02,0
+TRUG.US,D,20240930,000000,47.5,48.955,46,47.45,81.32000000000001,0
+TRUG.US,D,20241001,000000,46,47.5,39.695,46.33,326.52,0
+TRUG.US,D,20241002,000000,44,48,41.075,48,160.82,0
+TRUG.US,D,20241003,000000,48,48,45,47.5,180.5,0
+TRUG.US,D,20241004,000000,45.25,53.5,45.25,47.5,271.36,0
+TRUG.US,D,20241007,000000,49,50,45.705,46.55,59.94,0
+TRUG.US,D,20241008,000000,48,48,45.5,48,306.68,0
+TRUG.US,D,20241009,000000,47.5,47.5,45.5,45.5,91.32000000000001,0
+TRUG.US,D,20241010,000000,46.5,49.875,45.06,45.465,2466.92,0
+TRUG.US,D,20241011,000000,47,47.5,45,46.995,50.800000000000004,0
+TRUG.US,D,20241014,000000,47.5,47.5,44.6,45,94.2,0
+TRUG.US,D,20241015,000000,45.03,50.25,37.5,39.6,918,0
+TRUG.US,D,20241016,000000,40.95,44.64,40,41.45,596.84,0
+TRUG.US,D,20241017,000000,43.05,44.64,40.5,42.57,404.24,0
+TRUG.US,D,20241018,000000,42.5,42.5,40,40.85,228.56,0
+TRUG.US,D,20241021,000000,40.85,45,38.85,40.35,1472.1000000000001,0
+TRUG.US,D,20241022,000000,41.5,43,37,37,961.54,0
+TRUG.US,D,20241023,000000,39,39.945,33.5,35,1238.24,0
+TRUG.US,D,20241024,000000,36,37.5,30,34.05,1167.06,0
+TRUG.US,D,20241025,000000,35,35,32.02,35,512.02,0
+TRUG.US,D,20241028,000000,35,36.4,32.5,34.885,3993.64,0
+TRUG.US,D,20241029,000000,34.55,35.755,33.5,35.23,711.76,0
+TRUG.US,D,20241030,000000,34.005,36.57,34,34.95,1058.9,0
+TRUG.US,D,20241031,000000,34,35.995,32.5,34.65,958.6,0
+TRUG.US,D,20241101,000000,34.05,34.05,27.355,29.5,1641.46,0
+TRUG.US,D,20241104,000000,28.5,30,27.5,28.5,1155.66,0
+TRUG.US,D,20241105,000000,30.55,32,28,29,1615.76,0
+TRUG.US,D,20241106,000000,29.5,29.6,25.505,28,4049.1,0
+TRUG.US,D,20241107,000000,27.16,31,26.575,28.95,5486.5,0
+TRUG.US,D,20241108,000000,27.5,27.5,19.75,22.5,49871.76,0
+TRUG.US,D,20241111,000000,22.5,26,21.5,23.75,5716.04,0
+TRUG.US,D,20241112,000000,23.3,26,21.875,24.25,2395.7400000000002,0
+TRUG.US,D,20241113,000000,23.52,24.765,21.5,23.495,3136.1,0
+TRUG.US,D,20241114,000000,22.795,23.495,21,22.38,4404.72,0
+TRUG.US,D,20241115,000000,28,28.925,17.525,23.995,52454.46,0
+TRUG.US,D,20241118,000000,25.85,25.85,21.5,23.965,6415.06,0
+TRUG.US,D,20241119,000000,22.34,23.8734,20.42,21.5,2947.16,0
+TRUG.US,D,20241120,000000,20.55,25.755,20.1,22,3573.88,0
+TRUG.US,D,20241121,000000,22,22.46,20.795,22.45,2813.26,0
+TRUG.US,D,20241122,000000,22.45,23,19,21.625,5202.28,0
+TRUG.US,D,20241125,000000,21.05,24.97,21,22.63,2533.04,0
+TRUG.US,D,20241126,000000,23.25,29.45,22.025,27.55,11743.28,0
+TRUG.US,D,20241127,000000,28.45,29,25.5,27.55,4866.82,0
+TRUG.US,D,20241129,000000,28.5,28.995,25.75,27.16,1795.76,0
+TRUG.US,D,20241202,000000,28.46,28.46,21.515,23.95,6819.46,0
+TRUG.US,D,20241203,000000,24.13,25,22,23.5,3436.44,0
+TRUG.US,D,20241204,000000,23.005,24.0025,20.5,22.0575,7546.78,0
+TRUG.US,D,20241205,000000,22.155,23.5,20.6,21.6,5888.12,0
+TRUG.US,D,20241206,000000,22.745,23.5,21.975,23.45,2757.7200000000003,0
+TRUG.US,D,20241209,000000,22.745,23.5,21.155,22.5,3677.56,0
+TRUG.US,D,20241210,000000,23,23.5,21.0293,22.875,1198.56,0
+TRUG.US,D,20241211,000000,23.45,24.25,21.215,22.05,2271.48,0
+TRUG.US,D,20241212,000000,21.895,42.115,21.895,25.945,1439443.44,0
+TRUG.US,D,20241213,000000,42.76,46,31.865,34.205,2837784.3000000003,0
+TRUG.US,D,20241216,000000,28.25,28.5,22.005,25.5,135339.98,0
+TRUG.US,D,20241217,000000,22.5,22.61,18.725,19.86,71679.16,0
+TRUG.US,D,20241218,000000,19,19.75,17.51,18.645,38187.36,0
+TRUG.US,D,20241219,000000,19.75,24.36,18,23.5,134914.8,0
+TRUG.US,D,20241220,000000,23.75,24.915,20.84,21.5,60839.14,0
+TRUG.US,D,20241223,000000,22,22.495,20.3,21.505,22605.260000000002,0
+TRUG.US,D,20241224,000000,21.4,23.5,21.25,22,14576.2,0
+TRUG.US,D,20241226,000000,22.5,38.845,22,36.125,717468.64,0
+TRUG.US,D,20241227,000000,41.505,44.995,35.5,38.8,197321.38,0
+TRUG.US,D,20241230,000000,36,36.155,28.32,31,86731.46,0
+TRUG.US,D,20241231,000000,33,39.5,32.55,33.57,97363.38,0
+TRUG.US,D,20250102,000000,35,35.195,31.0775,34.3,74186.48,0
+TRUG.US,D,20250103,000000,36.46,36.46,31.575,32.95,41131.46,0
+TRUG.US,D,20250106,000000,37,55,35.11,41.5,412430.96,0
+TRUG.US,D,20250107,000000,41,41,35.5,36.1,57044.82,0
+TRUG.US,D,20250108,000000,34.51,34.9,30,33.005,45556.200000000004,0
+TRUG.US,D,20250110,000000,33.82,34.495,28,28.75,38471.74,0
+TRUG.US,D,20250113,000000,27,27.475,25.1,25.56,23861.66,0
+TRUG.US,D,20250114,000000,26.03,29.95,25.805,28.195,16882.38,0
+TRUG.US,D,20250115,000000,29.95,32,28.9218,29.95,20468.32,0
+TRUG.US,D,20250116,000000,28.6,30.635,27.05,28.595,13722.6,0
+TRUG.US,D,20250117,000000,28.6,30,27.4441,28.425,11708.9,0
+TRUG.US,D,20250121,000000,27.97,28,25.5,26.25,21541.260000000002,0
+TRUG.US,D,20250122,000000,25.6,27.395,18,24.1,24550,0
+TRUG.US,D,20250123,000000,24.5,24.995,23,24.25,58689.66,0
+TRUG.US,D,20250124,000000,26,32,24.25,28,173268.74,0
+TRUG.US,D,20250127,000000,28,30,24.505,26.17,40993.08,0
+TRUG.US,D,20250128,000000,25.66,26.495,21.005,23.45,37916.28,0
+TRUG.US,D,20250129,000000,23.995,26.25,23.4505,26.1,14977.36,0
+TRUG.US,D,20250130,000000,26.5,28.5,23.56,24.4,19971.56,0
+TRUG.US,D,20250131,000000,23.045,25,22.95,23.62,10909.58,0
+TRUG.US,D,20250203,000000,22,22.365,18.995,20.8,34913.48,0
+TRUG.US,D,20250204,000000,21.25,24,20.51,21.4,16915.82,0
+TRUG.US,D,20250205,000000,21.3,22.25,20.25,21.3,14233.92,0
+TRUG.US,D,20250206,000000,22,22,20.255,21.055,12589.78,0
+TRUG.US,D,20250207,000000,20.425,21,19.44,21,17002.28,0
+TRUG.US,D,20250210,000000,20.55,21.14,19.05,20.16,11076.02,0
+TRUG.US,D,20250211,000000,19.5,19.745,18.25,18.515,19772.68,0
+TRUG.US,D,20250212,000000,18.05,19.95,18.05,19.5,6528.14,0
+TRUG.US,D,20250213,000000,19.1,20,18.365,19.25,6992.66,0
+TRUG.US,D,20250214,000000,19.455,22.4,19,21,22721.34,0
+TRUG.US,D,20250218,000000,20.05,21,19.13,20.45,268752.4,0
+TRUG.US,D,20250219,000000,30.05,33.7,24.5,25.675,1326543.1400000001,0
+TRUG.US,D,20250220,000000,24.25,24.995,22.165,23.45,75416.16,0
+TRUG.US,D,20250221,000000,22,24.48,22,23.655,23661.64,0
+TRUG.US,D,20250224,000000,24,26.4,21.75,24.905,38175.98,0
+TRUG.US,D,20250225,000000,24.465,24.95,23.45,24.895,13379.48,0
+TRUG.US,D,20250226,000000,24.94,25.95,23.7,24.14,17330.04,0
+TRUG.US,D,20250227,000000,23.945,25.34,23.035,23.42,11421.42,0
+TRUG.US,D,20250228,000000,23.08,23.42,22,22.75,7760.72,0
+TRUG.US,D,20250303,000000,22.565,22.75,18.75,19.215,22452.84,0
+TRUG.US,D,20250304,000000,18.06,18.75,16.125,18.725,22807.600000000002,0
+TRUG.US,D,20250305,000000,18.5,20,17.25,19.01,8574.6,0
+TRUG.US,D,20250306,000000,19.5,21.995,18.5,19.5,25525.18,0
+TRUG.US,D,20250307,000000,19.5,20,18.53,19.475,6364.2,0
+TRUG.US,D,20250310,000000,19,20.165,18.615,19.3,5890.34,0
+TRUG.US,D,20250311,000000,18.5,19.95,18.5,18.65,6009.9400000000005,0
+TRUG.US,D,20250312,000000,18.755,19.99,18.505,19.3,4067.96,0
+TRUG.US,D,20250313,000000,18.75,20,18.535,19.69,7926.4400000000005,0
+TRUG.US,D,20250314,000000,20,21.5,18.75,20,7062.54,0
+TRUG.US,D,20250317,000000,20,21,19.505,20.75,4030.06,0
+TRUG.US,D,20250318,000000,20.125,20.745,19.885,20.2,2121.8,0
+TRUG.US,D,20250319,000000,20.35,20.5,19.5,20.195,2881.36,0
+TRUG.US,D,20250320,000000,20.335,20.5,19.515,20.1,3458.5,0
+TRUG.US,D,20250321,000000,20.45,20.5,19.09,19.58,7716.96,0
+TRUG.US,D,20250324,000000,19.5,20,19.305,19.52,4749.82,0
+TRUG.US,D,20250325,000000,20,20.475,19,19.47,6815.68,0
+TRUG.US,D,20250326,000000,20,20.35,18.75,19.55,10711.300000000001,0
+TRUG.US,D,20250327,000000,20,20,19.25,19.475,1599.42,0
+TRUG.US,D,20250328,000000,19.015,19.76,18.025,18.25,6633.02,0
+TRUG.US,D,20250331,000000,18.93,18.93,16.005,17.6,14136,0
+TRUG.US,D,20250401,000000,18,18,17.105,17.295,4627.3,0
+TRUG.US,D,20250402,000000,17,18.45,16.575,17.6,5584.82,0
+TRUG.US,D,20250403,000000,16.975,17.5,16.625,16.665,3012.06,0
+TRUG.US,D,20250404,000000,16.475,16.665,14.55,15.3,9167.82,0
+TRUG.US,D,20250407,000000,13.77,14.705,12.6,13.87,14009.54,0
+TRUG.US,D,20250408,000000,14.7,14.82,13.045,13.2,7579.88,0
+TRUG.US,D,20250409,000000,13.55,15.495,12.5,15.45,10641.74,0
+TRUG.US,D,20250410,000000,14.02,18,13.33,17.75,31452.18,0
+TRUG.US,D,20250411,000000,16.725,17.32,16,16.125,9234.14,0
+TRUG.US,D,20250414,000000,17.24,17.5,15.925,16.9,4454.68,0
+TRUG.US,D,20250415,000000,17.5,20.3618,17.2,19.245,25144.46,0
+TRUG.US,D,20250416,000000,15,15,10.93,12.99,58107.6,0
+TRUG.US,D,20250417,000000,13.65,13.66,12.005,12.75,7906.12,0
+TRUG.US,D,20250421,000000,13.5,13.5,11.275,12.75,10705.380000000001,0
+TRUG.US,D,20250422,000000,12.365,19.625,12.1,17.3,197716.08000000002,0
+TRUG.US,D,20250423,000000,17.5,17.985,13.645,16.3,40763.56,0
+TRUG.US,D,20250424,000000,15.85,16.165,13.765,14.13,60747.36,0
+TRUG.US,D,20250425,000000,14.68,15.5,13.575,15.475,21708.06,0
+TRUG.US,D,20250428,000000,15.01,15.25,14,14.5,9317.9,0
+TRUG.US,D,20250429,000000,14.1,14.5,13.85,14.25,6474.26,0
+TRUG.US,D,20250430,000000,14,14.15,12.85,13.79,8450.76,0
+TRUG.US,D,20250501,000000,14.5,14.99,13.75,14.515,3832.46,0
+TRUG.US,D,20250502,000000,15,17.745,13.67,14.275,111495.76000000001,0
+TRUG.US,D,20250505,000000,13.55,14.5464,13.55,14.2,13243.86,0
+TRUG.US,D,20250506,000000,14,14.15,12.71,12.985,20432.420000000002,0
+TRUG.US,D,20250507,000000,13.45,14.085,12.7,13.36,16624.3,0
+TRUG.US,D,20250508,000000,13.375,13.5,12.5,12.74,24647.8,0
+TRUG.US,D,20250509,000000,12.36,13.14,11.755,12.6,30413.920000000002,0
+TRUG.US,D,20250512,000000,12.59,12.59,10.77,11.55,33436.32,0
+TRUG.US,D,20250513,000000,11.56,11.75,10.505,11.56,18535.600000000002,0
+TRUG.US,D,20250514,000000,11.55,12.5,11.25,11.8,50676.68,0
+TRUG.US,D,20250515,000000,11.98,12.5,10.06,11.3,29373.08,0
+TRUG.US,D,20250516,000000,11.315,13.5,11.155,12.75,56535.44,0
+TRUG.US,D,20250519,000000,12,13,11.125,11.355,30163.62,0
+TRUG.US,D,20250520,000000,11.5,12,10.74,10.75,14709.64,0
+TRUG.US,D,20250521,000000,10.6,10.8,10,10.2,14244.6,0
+TRUG.US,D,20250522,000000,10,10.39,9.27,9.9,14967.1,0
+TRUG.US,D,20250523,000000,9.9,14,8.6355,11.745,262384.52,0
+TRUG.US,D,20250527,000000,12.5,13.5,11.25,11.5,110368.26000000001,0
+TRUG.US,D,20250528,000000,11.255,11.9,10.075,10.465,41470.36,0
+TRUG.US,D,20250529,000000,10.3,21,10.3,12.535,2323402.16,0
+TRUG.US,D,20250530,000000,11,12,10.5,11.755,165782.04,0
+TRUG.US,D,20250602,000000,13,13.435,10.975,11.565,501095.3,0
+TRUG.US,D,20250603,000000,11.275,11.785,10.635,11.45,90156.02,0
+TRUG.US,D,20250604,000000,11.95,12.425,11,11.68,79272.22,0
+TRUG.US,D,20250605,000000,11.7,12.315,11.355,11.75,41326.520000000004,0
+TRUG.US,D,20250606,000000,11.25,11.61,10.04,11.365,37095.88,0
+TRUG.US,D,20250609,000000,11.75,11.75,10.855,11.28,22147.36,0
+TRUG.US,D,20250610,000000,10.94,11.99,10.605,11.75,64494.200000000004,0
+TRUG.US,D,20250611,000000,11.3,12.25,10.8,11.705,89317.28,0
+TRUG.US,D,20250612,000000,10.8,11.5,10.6,11.45,65279.840000000004,0
+TRUG.US,D,20250613,000000,11.2,11.2,10.19,10.485,34856.18,0
+TRUG.US,D,20250616,000000,10.365,10.43,8.5,9.01,90015.58,0
+TRUG.US,D,20250617,000000,8.85,8.91,8,8.455,43189.16,0
+TRUG.US,D,20250618,000000,6.575,6.89,6.25,6.545,172491.96,0
+TRUG.US,D,20250620,000000,6.545,6.63,6,6.53,83754.04000000001,0
+TRUG.US,D,20250623,000000,5.75,6.8,5.15,5.59,283493,0
+TRUG.US,D,20250624,000000,5.54,5.849,5.2109,5.8,66564,0
+TRUG.US,D,20250625,000000,5.63,6.7118,5.6,6.25,176344,0
+TRUG.US,D,20250626,000000,6.21,6.635,5.91,6.34,73367,0
+TRUG.US,D,20250627,000000,6.42,6.5,5.985,6.27,31036,0
+TRUG.US,D,20250630,000000,6.08,6.3,5.72,5.72,89040,0
+TRUG.US,D,20250701,000000,5.72,6.25,5.6501,6.15,50361,0
+TRUG.US,D,20250702,000000,6.1,6.33,6,6.29,16019,0
+TRUG.US,D,20250703,000000,6.24,6.24,5.93,5.93,17977,0
+TRUG.US,D,20250707,000000,5.9,5.9199,5.32,5.41,56829,0
+TRUG.US,D,20250708,000000,5.52,5.56,5.3644,5.48,20431,0
+TRUG.US,D,20250709,000000,5.4,5.4,5.05,5.13,35149,0
+TRUG.US,D,20250710,000000,5.19,5.6,5.18,5.35,43526,0
+TRUG.US,D,20250711,000000,5.35,5.6699,5.08,5.12,43354,0
+TRUG.US,D,20250714,000000,5.24,5.3351,5,5.11,28522,0
+TRUG.US,D,20250715,000000,5.1,5.45,5.1,5.38,87419,0
+TRUG.US,D,20250716,000000,5.37,5.78,5.2701,5.73,49572,0
+TRUG.US,D,20250717,000000,5.73,5.99,5.65,5.9,39555,0
+TRUG.US,D,20250718,000000,5.83,6.17,5.705,5.705,35173,0
+TRUG.US,D,20250721,000000,5.85,8.5,5.7232,7.99,474772,0
+TRUG.US,D,20250722,000000,7.52,7.75,6.22,6.76,258032,0
+TRUG.US,D,20250723,000000,6.2,6.6299,6.04,6.2,115843,0
+TRUG.US,D,20250724,000000,6.48,6.7999,5.92,6.13,143347,0
+TRUG.US,D,20250725,000000,6.25,6.3309,5.61,5.775,58036,0
+TRUG.US,D,20250728,000000,6.55,7.2,5.81,6.09,7155840,0
+TRUG.US,D,20250729,000000,5.68,5.68,5.2,5.56,254020,0
+TRUG.US,D,20250730,000000,5.6,5.66,4.81,5.14,214483,0
+TRUG.US,D,20250731,000000,5.2,5.71,5.14,5.46,205723,0
+TRUG.US,D,20250801,000000,5.3,5.3,4.8411,5.14,107834,0
+TRUG.US,D,20250804,000000,5.25,5.92,5.25,5.82,189067,0
+TRUG.US,D,20250805,000000,5.72,5.91,5.3901,5.6,140820,0
+TRUG.US,D,20250806,000000,5.69,5.69,5.05,5.29,327582,0
+TRUG.US,D,20250807,000000,5.44,5.455,5.1201,5.25,117830,0
+TRUG.US,D,20250808,000000,5.15,5.19,5.05,5.09,41916,0
+TRUG.US,D,20250811,000000,5.04,5.06,4.05,4.27,133296,0
+TRUG.US,D,20250812,000000,4.4,4.4,4.12,4.33,72959,0
+TRUG.US,D,20250813,000000,4.42,4.7,4.26,4.6,82382,0
+TRUG.US,D,20250814,000000,4.33,4.4644,4.231,4.28,77307,0
+TRUG.US,D,20250815,000000,4.18,4.4847,3.95,4.35,112288,0
+TRUG.US,D,20250818,000000,4.25,4.65,4.1,4.4,104975,0
+TRUG.US,D,20250819,000000,4.49,4.59,4.15,4.31,76281,0
+TRUG.US,D,20250820,000000,4.15,4.46,4,4.23,105625,0
+TRUG.US,D,20250821,000000,4.2063,4.21,3.9501,4.12,49301,0
+TRUG.US,D,20250822,000000,4.19,4.35,4.01,4.18,72778,0
+TRUG.US,D,20250825,000000,4.3,4.4,4.1,4.32,115531,0
+TRUG.US,D,20250826,000000,4.4,4.4,4.14,4.23,30212,0
+TRUG.US,D,20250827,000000,4.15,4.34,4.14,4.22,42806,0
+TRUG.US,D,20250828,000000,4.23,4.3294,4.15,4.18,38794,0
+TRUG.US,D,20250829,000000,4.34,4.34,4.12,4.17,54819,0
+TRUG.US,D,20250902,000000,3.9,3.96,3.32,3.571,123000,0
+TRUG.US,D,20250903,000000,3.55,3.91,3.43,3.795,88758,0
+TRUG.US,D,20250904,000000,3.72,3.74,3.55,3.59,64400,0
+TRUG.US,D,20250905,000000,3.59,3.61,3.45,3.5,50741,0
+TRUG.US,D,20250908,000000,3.5,3.51,3.26,3.39,79018,0
+TRUG.US,D,20250909,000000,3.31,3.4073,3.1,3.16,72162,0
+TRUG.US,D,20250910,000000,3.19,3.375,3.19,3.37,43899,0
+TRUG.US,D,20250911,000000,3.33,3.51,3.2,3.43,62885,0
+TRUG.US,D,20250912,000000,3.52,3.85,3.26,3.35,170524,0
+TRUG.US,D,20250915,000000,3.35,3.7999,3.25,3.74,307543,0
+TRUG.US,D,20250916,000000,3.49,3.6,3.3,3.54,459810,0
+TRUG.US,D,20250917,000000,3.5152,3.87,3.29,3.32,259750,0
+TRUG.US,D,20250918,000000,3.32,3.43,3.18,3.25,106400,0
+TRUG.US,D,20250919,000000,3.28,3.29,2.9,2.905,199929,0
+TRUG.US,D,20250922,000000,2.93,3,2.5701,2.715,202784,0
+TRUG.US,D,20250923,000000,2.74,2.75,2.51,2.69,296260,0
+TRUG.US,D,20250924,000000,2.69,2.745,2.6226,2.73,76237,0
+TRUG.US,D,20250925,000000,2.73,2.825,2.4,2.63,127685,0
+TRUG.US,D,20250926,000000,2.62,2.74,2.47,2.67,122590,0
+TRUG.US,D,20250929,000000,2.72,2.72,2.5301,2.61,82600,0
+TRUG.US,D,20250930,000000,2.67,2.7271,2.38,2.45,134601,0
+TRUG.US,D,20251001,000000,2.45,2.4599,2.37,2.42,94017,0
+TRUG.US,D,20251002,000000,2.42,2.43,2.33,2.41,44663,0
+TRUG.US,D,20251003,000000,2.41,2.5195,2.39,2.43,89350,0
+TRUG.US,D,20251006,000000,2.43,2.45,2.13,2.35,89256,0
+TRUG.US,D,20251007,000000,2.35,2.82,2.35,2.68,564136,0
+TRUG.US,D,20251008,000000,2.65,2.67,2.34,2.48,438328,0
+TRUG.US,D,20251009,000000,2.51,2.6089,2.37,2.42,263108,0
+TRUG.US,D,20251010,000000,2.45,2.46,2.1052,2.23,176974,0
+TRUG.US,D,20251013,000000,2.23,2.3142,2.1,2.16,141153,0
+TRUG.US,D,20251014,000000,2.13,2.18,2,2.13,136031,0
+TRUG.US,D,20251015,000000,2.26,2.365,2.21,2.31,145429,0
+TRUG.US,D,20251016,000000,2.36,2.5,2.22,2.26,132940,0
+TRUG.US,D,20251017,000000,2.22,2.22,2.1001,2.15,73893,0
+TRUG.US,D,20251020,000000,2.15,2.26,2.14,2.23,48047,0
+TRUG.US,D,20251021,000000,2.21,2.27,2.1519,2.255,21657,0
+TRUG.US,D,20251022,000000,2.26,2.28,2.07,2.16,59550,0
+TRUG.US,D,20251023,000000,2.13,2.23,2.052,2.21,37174,0
+TRUG.US,D,20251024,000000,2.2287,2.28,2.14,2.25,72019,0
+TRUG.US,D,20251027,000000,2.22,2.44,2.22,2.39,107961,0
+TRUG.US,D,20251028,000000,2.45,2.68,2.32,2.48,282307,0
+TRUG.US,D,20251029,000000,2.41,2.47,2.21,2.23,118318,0
+TRUG.US,D,20251030,000000,2.19,2.2601,2.16,2.2,102309,0
+TRUG.US,D,20251031,000000,2.2,2.24,2.03,2.24,185819,0
+TRUG.US,D,20251103,000000,2.22,2.23,2.03,2.04,92254,0
+TRUG.US,D,20251104,000000,2.04,2.0708,1.79,1.83,162634,0
+TRUG.US,D,20251105,000000,1.83,1.9199,1.78,1.91,133484,0
+TRUG.US,D,20251106,000000,1.91,2.0499,1.79,1.81,123960,0
+TRUG.US,D,20251107,000000,1.78,1.785,1.6,1.7,93871,0
+TRUG.US,D,20251110,000000,1.71,1.8115,1.64,1.65,84701,0
+TRUG.US,D,20251111,000000,1.63,1.74,1.48,1.49,80349,0
+TRUG.US,D,20251112,000000,1.5,1.68,1.37,1.6,1859127,0
+TRUG.US,D,20251113,000000,1.68,2.09,1.61,1.9,3112904,0
+TRUG.US,D,20251114,000000,1.94,1.94,1.55,1.67,1283575,0
+TRUG.US,D,20251117,000000,1.81,2.17,1.65,1.84,1394646,0
+TRUG.US,D,20251118,000000,1.75,1.75,1,1.24,2124911,0
+TRUG.US,D,20251119,000000,1.14,1.2113,1.065,1.11,475663,0
+TRUG.US,D,20251120,000000,1.11,1.16,0.8055,0.9838,1041753,0
+TRUG.US,D,20251121,000000,0.9563,1.2,0.9563,1.09,633434,0
+TRUG.US,D,20251124,000000,1.1,1.1479,1,1.1,206720,0
+TRUG.US,D,20251125,000000,1.12,1.24,1.11,1.22,194262,0
+TRUG.US,D,20251126,000000,1.21,1.24,1.16,1.22,86063,0
+TRUG.US,D,20251128,000000,1.27,1.35,1.25,1.34,59376,0
+TRUG.US,D,20251201,000000,1.36,1.36,1.24,1.29,121504,0
+TRUG.US,D,20251202,000000,1.29,1.29,1.11,1.14,143578,0
+TRUG.US,D,20251203,000000,1.12,1.32,1.06,1.26,298986,0
+TRUG.US,D,20251204,000000,1.27,1.28,1.15,1.18,220545,0
+TRUG.US,D,20251205,000000,1.2,1.21,1.14,1.17,66304,0
+TRUG.US,D,20251208,000000,1.19,1.2634,1.18,1.21,163228,0
+TRUG.US,D,20251209,000000,1.23,1.27,1.2,1.23,122829,0
+TRUG.US,D,20251210,000000,1.24,1.29,1.13,1.15,112401,0
+TRUG.US,D,20251211,000000,1.21,1.21,1.07,1.1,127137,0
+TRUG.US,D,20251212,000000,1.13,1.13,1.06,1.06,136999,0
+TRUG.US,D,20251215,000000,1.03,1.09,0.9299,0.94,163455,0
+TRUG.US,D,20251216,000000,0.96,0.96,0.875601,0.91,92552,0
+TRUG.US,D,20251217,000000,0.9,0.96,0.8469,0.9349,60781,0
+TRUG.US,D,20251218,000000,0.9109,0.96,0.9101,0.9125,50694,0
+TRUG.US,D,20251219,000000,0.956,0.956,0.8125,0.85,218823,0
+TRUG.US,D,20251222,000000,0.89,0.8999,0.8209,0.8647,109181,0
+TRUG.US,D,20251223,000000,0.86,0.86,0.7701,0.774,156621,0
+TRUG.US,D,20251224,000000,0.774,0.8573,0.7478,0.8492,163862,0
+TRUG.US,D,20251226,000000,0.845,0.8491,0.7955,0.7955,29175,0
+TRUG.US,D,20251229,000000,0.7955,0.84,0.7701,0.778,94360,0
+TRUG.US,D,20251230,000000,0.7755,0.82,0.7755,0.784,170355,0
+TRUG.US,D,20251231,000000,0.8,0.818799,0.67,0.725,621238,0
+TRUG.US,D,20260102,000000,0.71,0.7299,0.634,0.6924,234297,0
+TRUG.US,D,20260105,000000,0.724,0.75,0.672,0.7326,86817,0
+TRUG.US,D,20260106,000000,0.7243,0.7687,0.7112,0.74,136653,0
+TRUG.US,D,20260107,000000,0.768699,0.81,0.735,0.7351,281754,0
+TRUG.US,D,20260108,000000,0.712,0.9846,0.7105,0.9,611061,0
+TRUG.US,D,20260109,000000,0.9396,1.03,0.86,0.88,460019,0
+TRUG.US,D,20260112,000000,0.979,1.08,0.8801,1.08,301143,0
+TRUG.US,D,20260113,000000,1.08,1.0936,0.9195,0.93,391691,0
+TRUG.US,D,20260114,000000,0.92,0.9388,0.79,0.7948,254445,0
+TRUG.US,D,20260115,000000,0.844,0.9,0.83,0.8438,171874,0
+TRUG.US,D,20260116,000000,0.8765,0.8987,0.83,0.88,137784,0
+TRUG.US,D,20260120,000000,0.8601,0.9545,0.8336,0.85,114886,0
+TRUG.US,D,20260121,000000,0.8639,0.8639,0.75,0.8084,191664,0
+TRUG.US,D,20260122,000000,0.8209,0.836,0.78,0.8001,120561,0
+TRUG.US,D,20260123,000000,0.82,0.82,0.7875,0.7875,82853,0
+TRUG.US,D,20260126,000000,0.7875,0.8099,0.705601,0.709,290956,0
+TRUG.US,D,20260127,000000,0.72,0.755,0.72,0.731,143957,0
+TRUG.US,D,20260128,000000,0.77,0.774,0.681,0.6919,250802,0
+TRUG.US,D,20260129,000000,0.69,0.752899,0.6102,0.6297,263703,0
+TRUG.US,D,20260130,000000,0.63,0.6798,0.62,0.649,93166,0
+TRUG.US,D,20260202,000000,0.65,0.66,0.6111,0.637,160283,0
+TRUG.US,D,20260203,000000,0.64,0.64,0.5755,0.5821,172744,0
+TRUG.US,D,20260204,000000,0.629,0.629,0.5201,0.5842,375468,0
+TRUG.US,D,20260205,000000,0.62,0.8959,0.62,0.7549,22580023,0
+TRUG.US,D,20260206,000000,0.73,0.81,0.7157,0.75,1067733,0
+TRUG.US,D,20260209,000000,0.68,0.7345,0.66,0.7331,259435,0
+TRUG.US,D,20260210,000000,0.8,0.9271,0.792,0.856,1197436,0
+TRUG.US,D,20260211,000000,0.9554,1.04,0.83,0.851,878118,0
+TRUG.US,D,20260212,000000,0.879,0.9229,0.7375,0.813,253797,0
+TRUG.US,D,20260213,000000,0.86,1.04,0.835,1.01,440222,0
+TRUG.US,D,20260217,000000,0.9999,1,0.85065,0.8639,275322,0
+TRUG.US,D,20260218,000000,0.8639,0.88,0.738,0.7662,229265,0
diff --git a/daily/us/nasdaq stocks/3/tscm.us.txt b/daily/us/nasdaq stocks/3/tscm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..326dac5398664f698a63c4543f333d01b4e26f14
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tscm.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSCM.US,D,20251230,000000,20.04,20.06,19.9467,19.9467,100161,0
+TSCM.US,D,20251231,000000,19.94,19.94,19.775,19.775,52663,0
+TSCM.US,D,20260102,000000,19.72,19.83,19.7,19.747,51204,0
+TSCM.US,D,20260105,000000,20.09,20.2,20.0392,20.0392,53213,0
+TSCM.US,D,20260106,000000,20.31,20.3651,20.31,20.3651,50054,0
+TSCM.US,D,20260107,000000,20.25,20.41,20.25,20.259,48502,0
+TSCM.US,D,20260108,000000,20.1767,20.1767,20.066,20.079,52048,0
+TSCM.US,D,20260109,000000,20.11,20.23,20.11,20.1944,50110,0
+TSCM.US,D,20260112,000000,20.12,20.1533,20.12,20.1533,50020,0
+TSCM.US,D,20260113,000000,20.02,20.1256,19.99,20.1256,48100,0
+TSCM.US,D,20260114,000000,19.98,19.98,19.9354,19.9354,50214,0
+TSCM.US,D,20260115,000000,20.1826,20.19,20.0343,20.0343,53414,0
+TSCM.US,D,20260116,000000,20.01,20.03,19.93,19.9476,51703,0
+TSCM.US,D,20260120,000000,19.69,19.69,19.4507,19.4507,52069,0
+TSCM.US,D,20260121,000000,19.6914,19.76,19.57,19.7004,61195,0
+TSCM.US,D,20260122,000000,19.89,19.9094,19.85,19.9094,50311,0
+TSCM.US,D,20260123,000000,19.9099,19.95,19.825,19.845,60151,0
+TSCM.US,D,20260126,000000,19.9,19.9,19.89,19.89,50010,0
+TSCM.US,D,20260127,000000,19.85,19.88,19.732,19.732,51350,0
+TSCM.US,D,20260128,000000,19.75,19.79,19.5711,19.5711,56207,0
+TSCM.US,D,20260129,000000,19.09,19.13,19,19.0904,52532,0
+TSCM.US,D,20260130,000000,18.96,19.03,18.8053,18.8053,57137,0
+TSCM.US,D,20260202,000000,18.69,18.76,18.6231,18.6231,57191,0
+TSCM.US,D,20260203,000000,18.56,18.58,18.03,18.1452,65031,0
+TSCM.US,D,20260204,000000,17.86,18.1,17.86,18.0821,60053,0
+TSCM.US,D,20260205,000000,17.88,17.9438,17.61,17.6361,50309,0
+TSCM.US,D,20260206,000000,18.16,18.2163,18.16,18.2163,56001,0
+TSCM.US,D,20260209,000000,18.48,18.6099,18.38,18.5519,57199,0
+TSCM.US,D,20260210,000000,18.85,18.86,18.7078,18.7078,54181,0
+TSCM.US,D,20260211,000000,18.69,18.69,18.39,18.6254,54821,0
+TSCM.US,D,20260212,000000,18.82,18.82,18.22,18.2447,55925,0
+TSCM.US,D,20260213,000000,18.32,18.56,18.26,18.4337,40073,0
+TSCM.US,D,20260217,000000,18.52,18.53,18.2,18.3478,41572,0
+TSCM.US,D,20260218,000000,18.29,18.61,18.29,18.6,45988,0
diff --git a/daily/us/nasdaq stocks/3/tsco.us.txt b/daily/us/nasdaq stocks/3/tsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4a872b70d355facd1f7d70053a731a83475b704
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSCO.US,D,20050225,000000,1.79262,1.79771,1.77111,1.78215,6777324.6158661,0
+TSCO.US,D,20050228,000000,1.78215,1.79361,1.76231,1.78641,7967183.0227613,0
+TSCO.US,D,20050301,000000,1.78641,1.82253,1.77276,1.81189,6497772.1185919,0
+TSCO.US,D,20050302,000000,1.81094,1.83241,1.79532,1.81284,10962492.09637,0
+TSCO.US,D,20050303,000000,1.82481,1.82481,1.77185,1.79091,8650639.9903253,0
+TSCO.US,D,20050304,000000,1.80262,1.85199,1.79532,1.8385,7525709.8374746,0
+TSCO.US,D,20050307,000000,1.83431,1.84267,1.80262,1.8155,5594623.1570575,0
+TSCO.US,D,20050308,000000,1.81094,1.81094,1.78215,1.78215,8211692.7867168,0
+TSCO.US,D,20050309,000000,1.78215,1.80262,1.77016,1.77448,2512615.0248173,0
+TSCO.US,D,20050310,000000,1.78641,1.80433,1.76136,1.78378,5910976.0499008,0
+TSCO.US,D,20050311,000000,1.78958,1.80262,1.75939,1.79091,5159443.8761184,0
+TSCO.US,D,20050314,000000,1.80092,1.80262,1.77448,1.79091,3391593.4991716,0
+TSCO.US,D,20050315,000000,1.79361,1.82158,1.78472,1.78958,4241959.9685622,0
+TSCO.US,D,20050316,000000,1.78215,1.79532,1.76136,1.77276,7813103.4028733,0
+TSCO.US,D,20050317,000000,1.77725,1.79091,1.75002,1.78565,5511176.2998366,0
+TSCO.US,D,20050318,000000,1.78082,1.79865,1.77111,1.78378,8437983.9078207,0
+TSCO.US,D,20050321,000000,1.78378,1.78378,1.75612,1.77448,5199480.6857126,0
+TSCO.US,D,20050322,000000,1.78378,1.82975,1.77016,1.80828,11059374.01864,0
+TSCO.US,D,20050323,000000,1.79703,1.82481,1.78288,1.80262,8584880.2673116,0
+TSCO.US,D,20050324,000000,1.80092,1.8385,1.80092,1.82405,4824377.6690118,0
+TSCO.US,D,20050328,000000,1.82253,1.87498,1.82253,1.84096,5973820.3690615,0
+TSCO.US,D,20050329,000000,1.84723,1.85484,1.80357,1.80999,4893305.3940464,0
+TSCO.US,D,20050330,000000,1.80433,1.86244,1.80357,1.85009,5474591.6652025,0
+TSCO.US,D,20050331,000000,1.85275,1.85484,1.80092,1.82975,6343745.123323,0
+TSCO.US,D,20050401,000000,1.83165,1.84457,1.77016,1.7754,7315663.9360369,0
+TSCO.US,D,20050404,000000,1.78641,1.80262,1.78215,1.79997,10071067.899791,0
+TSCO.US,D,20050405,000000,1.79997,1.8307,1.79361,1.81455,5964200.5888377,0
+TSCO.US,D,20050406,000000,1.82405,1.84457,1.80433,1.81626,5797517.3728703,0
+TSCO.US,D,20050407,000000,1.82405,1.8288,1.76136,1.80828,14924152.298079,0
+TSCO.US,D,20050408,000000,1.80092,1.84457,1.78215,1.83621,8944769.5068649,0
+TSCO.US,D,20050411,000000,1.84914,1.85009,1.81455,1.83545,6991238.4267479,0
+TSCO.US,D,20050412,000000,1.82253,1.88334,1.806,1.87194,9451491.9563677,0
+TSCO.US,D,20050413,000000,1.87764,1.87916,1.81626,1.82348,6709228.3597997,0
+TSCO.US,D,20050414,000000,1.83241,1.83241,1.74821,1.76486,10588657.33297,0
+TSCO.US,D,20050415,000000,1.76231,1.76923,1.68657,1.71323,13578098.761641,0
+TSCO.US,D,20050418,000000,1.71864,1.73301,1.68657,1.69645,11087786.050055,0
+TSCO.US,D,20050419,000000,1.70308,1.75517,1.69805,1.75517,9402498.4367413,0
+TSCO.US,D,20050420,000000,1.75612,1.77894,1.73576,1.73989,10773611.816408,0
+TSCO.US,D,20050421,000000,1.72883,1.7519,1.64514,1.74333,53056313.820015,0
+TSCO.US,D,20050422,000000,1.72644,1.75612,1.72299,1.72644,11915045.049555,0
+TSCO.US,D,20050425,000000,1.72041,1.78215,1.72041,1.76393,10857221.809945,0
+TSCO.US,D,20050426,000000,1.76045,1.76317,1.73301,1.73487,8780859.608281,0
+TSCO.US,D,20050427,000000,1.72883,1.78812,1.71559,1.74605,9138107.091996,0
+TSCO.US,D,20050428,000000,1.74914,1.75002,1.69805,1.69805,5448410.9176041,0
+TSCO.US,D,20050429,000000,1.70654,1.72299,1.65768,1.68657,8640183.478671,0
+TSCO.US,D,20050502,000000,1.68168,1.73755,1.67722,1.72644,8381675.5662515,0
+TSCO.US,D,20050503,000000,1.71722,1.72476,1.69215,1.70308,6256146.1837192,0
+TSCO.US,D,20050504,000000,1.71484,1.73576,1.69041,1.72476,10347673.418441,0
+TSCO.US,D,20050505,000000,1.7386,1.76923,1.71323,1.76486,5810357.7797326,0
+TSCO.US,D,20050506,000000,1.75517,1.76486,1.73301,1.7519,5934378.2176541,0
+TSCO.US,D,20050509,000000,1.74821,1.77448,1.7306,1.77016,7387822.8126343,0
+TSCO.US,D,20050510,000000,1.76672,1.76672,1.71864,1.74418,7846514.7730246,0
+TSCO.US,D,20050511,000000,1.74914,1.7519,1.69873,1.73301,7121879.0416497,0
+TSCO.US,D,20050512,000000,1.73576,1.74605,1.69041,1.71864,8037947.346974,0
+TSCO.US,D,20050513,000000,1.70998,1.71864,1.68319,1.69041,7057598.0704098,0
+TSCO.US,D,20050516,000000,1.68495,1.71864,1.68319,1.71414,8739217.7478287,0
+TSCO.US,D,20050517,000000,1.70052,1.74418,1.69377,1.73989,8011108.7916466,0
+TSCO.US,D,20050518,000000,1.73487,1.80262,1.73487,1.77725,18369480.794986,0
+TSCO.US,D,20050519,000000,1.77801,1.8288,1.77111,1.81968,9870931.2139772,0
+TSCO.US,D,20050520,000000,1.81968,1.81968,1.76832,1.78958,6911301.6315676,0
+TSCO.US,D,20050523,000000,1.79532,1.82253,1.79361,1.80923,4944109.2005425,0
+TSCO.US,D,20050524,000000,1.81189,1.81189,1.78215,1.79865,8522146.4598493,0
+TSCO.US,D,20050525,000000,1.79361,1.79532,1.76045,1.76672,6278169.586473,0
+TSCO.US,D,20050526,000000,1.7754,1.82253,1.76486,1.82158,5213410.4221739,0
+TSCO.US,D,20050527,000000,1.81702,1.8385,1.81284,1.83336,3627493.8755748,0
+TSCO.US,D,20050531,000000,1.82348,1.86339,1.82348,1.86244,5887189.7224344,0
+TSCO.US,D,20050601,000000,1.85484,1.87194,1.84457,1.85844,6864002.6246496,0
+TSCO.US,D,20050602,000000,1.86148,1.88771,1.84914,1.88239,6361626.9686173,0
+TSCO.US,D,20050603,000000,1.88239,1.91298,1.87593,1.91147,8667474.6057158,0
+TSCO.US,D,20050606,000000,1.90006,1.93673,1.89626,1.92876,6436306.5644307,0
+TSCO.US,D,20050607,000000,1.9377,2.00854,1.92514,1.97286,12610200.469764,0
+TSCO.US,D,20050608,000000,1.98443,1.98804,1.95118,1.95859,6012962.5601445,0
+TSCO.US,D,20050609,000000,1.96828,1.99488,1.92876,1.9871,6249347.0830358,0
+TSCO.US,D,20050610,000000,1.97365,1.98804,1.95631,1.97984,4833823.7879946,0
+TSCO.US,D,20050613,000000,1.97418,2.03178,1.97418,1.99313,11258842.371803,0
+TSCO.US,D,20050614,000000,1.98804,2.05856,1.98615,2.05266,11090617.254519,0
+TSCO.US,D,20050615,000000,2.06082,2.06538,2.02588,2.06538,8849650.5093078,0
+TSCO.US,D,20050616,000000,2.07962,2.1047,2.05586,2.08934,12340330.902256,0
+TSCO.US,D,20050617,000000,2.0473,2.07108,2.03766,2.05436,13159206.800063,0
+TSCO.US,D,20050620,000000,2.04296,2.06006,2.02588,2.04886,6662176.6885879,0
+TSCO.US,D,20050621,000000,2.06006,2.06332,2.02472,2.05036,4107951.3780898,0
+TSCO.US,D,20050622,000000,2.0549,2.07108,2.03766,2.06538,6808025.8181755,0
+TSCO.US,D,20050623,000000,2.07108,2.08286,2.03494,2.0498,9176617.7876597,0
+TSCO.US,D,20050624,000000,2.05266,2.05266,2.0124,2.01658,9104464.1735241,0
+TSCO.US,D,20050627,000000,2.0139,2.01658,1.97984,2.01102,6964410.3963444,0
+TSCO.US,D,20050628,000000,2.0124,2.07962,2.0124,2.04488,9482966.7405667,0
+TSCO.US,D,20050629,000000,2.04488,2.05586,2.0139,2.04564,5854041.4753745,0
+TSCO.US,D,20050630,000000,2.05856,2.08384,2.05436,2.05856,9369734.3493951,0
+TSCO.US,D,20050701,000000,2.06916,2.06916,2.03178,2.05586,3100111.0009317,0
+TSCO.US,D,20050705,000000,2.0618,2.08136,2.05586,2.077,8334539.6956494,0
+TSCO.US,D,20050706,000000,2.08286,2.08286,2.05112,2.06404,8816044.4280683,0
+TSCO.US,D,20050707,000000,2.0549,2.05856,2.00854,2.04564,6585481.569894,0
+TSCO.US,D,20050708,000000,2.05344,2.08038,2.0481,2.0787,7713458.6881435,0
+TSCO.US,D,20050711,000000,2.08286,2.11688,2.06404,2.09478,7361321.0548642,0
+TSCO.US,D,20050712,000000,2.09238,2.10092,2.08286,2.0876,9306758.4686882,0
+TSCO.US,D,20050713,000000,2.09478,2.09654,2.05436,2.06634,5446232.2584071,0
+TSCO.US,D,20050714,000000,2.08666,2.09478,2.05762,2.06728,5922711.3397791,0
+TSCO.US,D,20050715,000000,2.0618,2.08286,2.0473,2.06082,6649704.6540536,0
+TSCO.US,D,20050718,000000,2.05436,2.05436,2.03494,2.04108,5684916.4771176,0
+TSCO.US,D,20050719,000000,2.0473,2.11272,2.04564,2.11272,7042221.1569464,0
+TSCO.US,D,20050720,000000,2.10208,2.1226,2.091,2.12202,4763443.6234952,0
+TSCO.US,D,20050721,000000,2.1095,2.15504,2.08384,2.11688,9112131.5804087,0
+TSCO.US,D,20050722,000000,2.1226,2.2989,2.1226,2.27496,20327858.602447,0
+TSCO.US,D,20050725,000000,2.2681,2.32326,2.26722,2.27424,19258899.993609,0
+TSCO.US,D,20050726,000000,2.27326,2.33714,2.2725,2.32988,16292587.084676,0
+TSCO.US,D,20050727,000000,2.32988,2.36794,2.27592,2.36504,11312524.744919,0
+TSCO.US,D,20050728,000000,2.36356,2.45836,2.36184,2.4388,14133167.447966,0
+TSCO.US,D,20050729,000000,2.43554,2.44412,2.34374,2.35766,7043910.407193,0
+TSCO.US,D,20050801,000000,2.35766,2.40706,2.35026,2.36184,7995337.1935456,0
+TSCO.US,D,20050802,000000,2.36504,2.36582,2.28504,2.30788,13383503.448133,0
+TSCO.US,D,20050803,000000,2.30256,2.30256,2.28504,2.29228,6525952.6016852,0
+TSCO.US,D,20050804,000000,2.2957,2.29984,2.23358,2.23358,6667839.0975159,0
+TSCO.US,D,20050805,000000,2.25274,2.25692,2.2284,2.23868,5880948.4427056,0
+TSCO.US,D,20050808,000000,2.23528,2.24758,2.17312,2.18166,6750754.4460918,0
+TSCO.US,D,20050809,000000,2.16058,2.22288,2.09654,2.21838,32422806.172084,0
+TSCO.US,D,20050810,000000,2.23358,2.33636,2.22742,2.27326,18545394.369001,0
+TSCO.US,D,20050811,000000,2.2708,2.28504,2.25106,2.2681,8454260.7022572,0
+TSCO.US,D,20050812,000000,2.25978,2.29474,2.23944,2.26986,5792049.67503,0
+TSCO.US,D,20050815,000000,2.26986,2.28772,2.23108,2.26722,4169469.5568694,0
+TSCO.US,D,20050816,000000,2.23108,2.24476,2.12828,2.13018,15477205.461524,0
+TSCO.US,D,20050817,000000,2.1353,2.14004,2.10092,2.1226,10380216.482391,0
+TSCO.US,D,20050818,000000,2.1095,2.1254,2.08136,2.10378,13366821.444135,0
+TSCO.US,D,20050819,000000,2.10092,2.11272,2.0823,2.0857,6804699.9422997,0
+TSCO.US,D,20050822,000000,2.08136,2.10774,2.07962,2.09846,8307495.9043109,0
+TSCO.US,D,20050823,000000,2.09654,2.1226,2.06006,2.08286,7492498.4408726,0
+TSCO.US,D,20050824,000000,2.08934,2.14574,2.07962,2.1057,9504127.0995804,0
+TSCO.US,D,20050825,000000,2.10644,2.1319,2.09654,2.1057,7077953.2727648,0
+TSCO.US,D,20050826,000000,2.10644,2.11688,2.09238,2.09846,9080519.9722029,0
+TSCO.US,D,20050829,000000,2.0787,2.12144,2.06404,2.10208,5975167.5592891,0
+TSCO.US,D,20050830,000000,2.10774,2.1226,2.09238,2.11864,7161373.8176762,0
+TSCO.US,D,20050831,000000,2.12828,2.15832,2.1028,2.15778,8597994.3221892,0
+TSCO.US,D,20050901,000000,2.14254,2.16612,2.09334,2.09654,7062192.1995867,0
+TSCO.US,D,20050902,000000,2.09238,2.10378,1.99392,2.00686,14244710.588891,0
+TSCO.US,D,20050906,000000,2.00686,2.0876,2.00686,2.08476,15476847.614119,0
+TSCO.US,D,20050907,000000,2.08934,2.17828,2.077,2.17312,11679534.095327,0
+TSCO.US,D,20050908,000000,2.16418,2.17828,2.12202,2.14254,5703782.4027738,0
+TSCO.US,D,20050909,000000,2.14958,2.17052,2.13094,2.17052,2694059.4462153,0
+TSCO.US,D,20050912,000000,2.17578,2.21588,2.1632,2.19896,4794939.457541,0
+TSCO.US,D,20050913,000000,2.19382,2.23108,2.15902,2.198,8683514.58937,0
+TSCO.US,D,20050914,000000,2.198,2.22216,2.15902,2.16498,8632431.8723976,0
+TSCO.US,D,20050915,000000,2.16498,2.18966,2.13858,2.14574,4426777.6279925,0
+TSCO.US,D,20050916,000000,2.15902,2.16058,2.1095,2.1348,10547446.994389,0
+TSCO.US,D,20050919,000000,2.12828,2.1505,2.09238,2.11534,5876527.9747696,0
+TSCO.US,D,20050920,000000,2.1264,2.14766,2.03766,2.0473,9057096.7546028,0
+TSCO.US,D,20050921,000000,2.03766,2.05344,1.95118,2.00686,11318929.160964,0
+TSCO.US,D,20050922,000000,2.0124,2.0124,1.95021,1.98842,17999898.100744,0
+TSCO.US,D,20050923,000000,1.98443,2.06916,1.97188,2.05436,8264627.8902533,0
+TSCO.US,D,20050926,000000,2.05036,2.08666,2.02588,2.04658,10272767.536769,0
+TSCO.US,D,20050927,000000,2.03326,2.06404,2.02472,2.04108,6847778.4548306,0
+TSCO.US,D,20050928,000000,2.03422,2.0549,2.00912,2.02588,12344561.921566,0
+TSCO.US,D,20050929,000000,1.94964,1.98063,1.89113,1.93123,32545184.721915,0
+TSCO.US,D,20050930,000000,1.94624,1.94624,1.89398,1.91298,25861816.099542,0
+TSCO.US,D,20051003,000000,1.90919,1.95214,1.90919,1.92876,9707463.3621867,0
+TSCO.US,D,20051004,000000,1.92876,1.93046,1.9031,1.90576,13541393.090385,0
+TSCO.US,D,20051005,000000,1.90747,1.91298,1.88239,1.88239,17071731.395675,0
+TSCO.US,D,20051006,000000,1.89455,1.90196,1.83545,1.84191,14133446.358443,0
+TSCO.US,D,20051007,000000,1.85427,1.87498,1.82348,1.8269,9919045.9024779,0
+TSCO.US,D,20051010,000000,1.8385,1.84267,1.79091,1.80433,7510332.9240106,0
+TSCO.US,D,20051011,000000,1.81284,1.8155,1.77801,1.77801,10423994.902345,0
+TSCO.US,D,20051012,000000,1.77371,1.78717,1.73664,1.74242,13917411.775444,0
+TSCO.US,D,20051013,000000,1.7386,1.74605,1.70926,1.72299,11519481.581264,0
+TSCO.US,D,20051014,000000,1.72041,1.79091,1.72041,1.78378,14577240.289396,0
+TSCO.US,D,20051017,000000,1.87916,1.87916,1.77801,1.80524,17079209.353934,0
+TSCO.US,D,20051018,000000,1.79361,1.8136,1.76486,1.76672,9213444.4955383,0
+TSCO.US,D,20051019,000000,1.76045,1.83621,1.74914,1.83545,10928970.214521,0
+TSCO.US,D,20051020,000000,2.0124,2.0593,1.95859,1.97796,46866522.017496,0
+TSCO.US,D,20051021,000000,1.96409,2.01102,1.96409,1.99089,14574230.16123,0
+TSCO.US,D,20051024,000000,1.99735,2.04658,1.99392,2.03326,9212376.2157872,0
+TSCO.US,D,20051025,000000,2.0139,2.03912,1.97984,2.00496,10722860.63453,0
+TSCO.US,D,20051026,000000,2.00854,2.05856,1.97605,1.97984,7924183.4471575,0
+TSCO.US,D,20051027,000000,1.9871,2.00854,1.95364,1.96031,14819981.866177,0
+TSCO.US,D,20051028,000000,1.9709,2.02296,1.95708,2.0139,6711854.3282528,0
+TSCO.US,D,20051031,000000,2.03326,2.06332,1.99392,2.03326,8051050.8769278,0
+TSCO.US,D,20051101,000000,2.03838,2.09478,2.02588,2.0876,8448224.6585394,0
+TSCO.US,D,20051102,000000,2.09158,2.1798,2.08934,2.17488,11156203.316292,0
+TSCO.US,D,20051103,000000,2.19136,2.19556,2.14004,2.15376,8206814.4846007,0
+TSCO.US,D,20051104,000000,2.15222,2.18454,2.13858,2.18358,6068676.2435267,0
+TSCO.US,D,20051107,000000,2.18262,2.18642,2.14672,2.17214,7387907.0120231,0
+TSCO.US,D,20051108,000000,2.15504,2.17488,2.11688,2.14426,6012204.7656411,0
+TSCO.US,D,20051109,000000,2.1505,2.15778,2.11688,2.1254,5332226.2853459,0
+TSCO.US,D,20051110,000000,2.13382,2.18966,2.08286,2.1798,11071109.308519,0
+TSCO.US,D,20051111,000000,2.17672,2.1798,2.11956,2.13094,4544940.9458982,0
+TSCO.US,D,20051114,000000,2.16612,2.16612,2.1353,2.14004,5930473.470977,0
+TSCO.US,D,20051115,000000,2.13018,2.14426,2.07962,2.09752,4741093.9481079,0
+TSCO.US,D,20051116,000000,2.10774,2.12202,2.05856,2.11272,6066481.7969441,0
+TSCO.US,D,20051117,000000,2.12828,2.14254,2.09654,2.14176,3808159.4526221,0
+TSCO.US,D,20051118,000000,2.1568,2.16236,2.09554,2.10092,4429614.0949183,0
+TSCO.US,D,20051121,000000,2.11272,2.17672,2.09654,2.1739,6229644.4259491,0
+TSCO.US,D,20051122,000000,2.16058,2.20332,2.1505,2.18166,6663092.356946,0
+TSCO.US,D,20051123,000000,2.17578,2.19704,2.13018,2.13858,5974967.5857398,0
+TSCO.US,D,20051125,000000,2.15902,2.17052,2.1264,2.16156,2475583.0809275,0
+TSCO.US,D,20051128,000000,2.15902,2.17578,2.11688,2.12828,5572836.5650865,0
+TSCO.US,D,20051129,000000,2.15222,2.1889,2.14176,2.18642,7308680.6491898,0
+TSCO.US,D,20051130,000000,2.18794,2.26338,2.17672,2.25826,15155253.309295,0
+TSCO.US,D,20051201,000000,2.25826,2.28446,2.23016,2.27592,15418918.434307,0
+TSCO.US,D,20051202,000000,2.26664,2.31184,2.23868,2.31184,8129261.5846285,0
+TSCO.US,D,20051205,000000,2.30422,2.34112,2.28504,2.32746,10318650.941455,0
+TSCO.US,D,20051206,000000,2.34034,2.3867,2.33276,2.37738,13357743.69748,0
+TSCO.US,D,20051207,000000,2.27592,2.3447,2.27424,2.28844,19831155.880267,0
+TSCO.US,D,20051208,000000,2.29984,2.34664,2.25766,2.30328,13736956.696869,0
+TSCO.US,D,20051209,000000,2.29134,2.31698,2.2681,2.27592,6516201.2599168,0
+TSCO.US,D,20051212,000000,2.28504,2.30956,2.24758,2.25274,6737198.3444207,0
+TSCO.US,D,20051213,000000,2.24836,2.30956,2.2404,2.30788,7242268.3809093,0
+TSCO.US,D,20051214,000000,2.3145,2.32096,2.26986,2.2989,6480427.0444037,0
+TSCO.US,D,20051215,000000,2.28904,2.3111,2.28504,2.29382,5710476.2542205,0
+TSCO.US,D,20051216,000000,2.29984,2.3052,2.26606,2.27592,8307538.0040061,0
+TSCO.US,D,20051219,000000,2.28904,2.28904,2.22742,2.22742,4941467.4447043,0
+TSCO.US,D,20051220,000000,2.22742,2.28844,2.2106,2.2868,5919232.8525103,0
+TSCO.US,D,20051221,000000,2.28184,2.31354,2.2767,2.29324,5663382.4833141,0
+TSCO.US,D,20051222,000000,2.28504,2.29984,2.24476,2.2681,3815568.9988772,0
+TSCO.US,D,20051223,000000,2.26072,2.2767,2.25978,2.26434,2932775.239697,0
+TSCO.US,D,20051227,000000,2.27326,2.27592,2.21588,2.2292,5612278.7164934,0
+TSCO.US,D,20051228,000000,2.237,2.26664,2.22328,2.25902,2547110.4621057,0
+TSCO.US,D,20051229,000000,2.26434,2.27326,2.23868,2.2423,2113973.016356,0
+TSCO.US,D,20051230,000000,2.237,2.237,2.20604,2.2193,2738437.7868183,0
+TSCO.US,D,20060103,000000,2.237,2.24912,2.1568,2.24476,9268137.2613262,0
+TSCO.US,D,20060104,000000,2.26072,2.26246,2.20332,2.20826,7133224.909353,0
+TSCO.US,D,20060105,000000,2.22462,2.23792,2.198,2.2075,6112991.434588,0
+TSCO.US,D,20060106,000000,2.20906,2.22742,2.16612,2.20906,4986971.9521387,0
+TSCO.US,D,20060109,000000,2.21242,2.29984,2.20604,2.2708,6120911.4396401,0
+TSCO.US,D,20060110,000000,2.25504,2.31016,2.25504,2.3052,5457725.4750407,0
+TSCO.US,D,20060111,000000,2.29228,2.33956,2.23868,2.26072,10875829.874972,0
+TSCO.US,D,20060112,000000,2.25184,2.27764,2.20604,2.22742,7583133.8209512,0
+TSCO.US,D,20060113,000000,2.2284,2.25106,2.20604,2.20604,3172348.8144567,0
+TSCO.US,D,20060117,000000,2.19896,2.19896,2.1368,2.1433,7542107.6685333,0
+TSCO.US,D,20060118,000000,2.1353,2.1368,2.08934,2.10644,12474365.805037,0
+TSCO.US,D,20060119,000000,2.11042,2.1226,2.09334,2.1057,7223470.8672563,0
+TSCO.US,D,20060120,000000,2.11134,2.11134,2.05586,2.06332,9262285.4037722,0
+TSCO.US,D,20060123,000000,2.07336,2.07528,2.03326,2.04658,13892109.85897,0
+TSCO.US,D,20060124,000000,2.06006,2.1095,2.06006,2.09334,8838841.4127111,0
+TSCO.US,D,20060125,000000,2.10208,2.12144,2.09238,2.12046,22726809.714222,0
+TSCO.US,D,20060126,000000,2.13094,2.15832,2.13094,2.14864,9728713.183052,0
+TSCO.US,D,20060127,000000,2.1543,2.17578,2.1348,2.16704,9034420.8065817,0
+TSCO.US,D,20060130,000000,2.16498,2.1798,2.15778,2.17578,4039791.9724821,0
+TSCO.US,D,20060131,000000,2.16974,2.17828,2.1254,2.14176,11990856.074661,0
+TSCO.US,D,20060201,000000,2.13382,2.14254,2.11534,2.12446,9786131.9040665,0
+TSCO.US,D,20060202,000000,2.43152,2.67554,2.40516,2.59462,97656535.601053,0
+TSCO.US,D,20060203,000000,2.5682,2.67728,2.54708,2.65406,24475483.680265,0
+TSCO.US,D,20060206,000000,2.65406,2.69912,2.57298,2.65486,15487825.109495,0
+TSCO.US,D,20060207,000000,2.64038,2.66244,2.57732,2.599,13795985.731205,0
+TSCO.US,D,20060208,000000,2.59462,2.59462,2.54178,2.57298,9282324.8584173,0
+TSCO.US,D,20060209,000000,2.56576,2.56576,2.49464,2.49638,10400308.561653,0
+TSCO.US,D,20060210,000000,2.49898,2.52332,2.4568,2.49898,8172203.2731525,0
+TSCO.US,D,20060213,000000,2.48248,2.53454,2.45268,2.4956,6282405.8682453,0
+TSCO.US,D,20060214,000000,2.49998,2.5682,2.47076,2.55164,8739801.8810918,0
+TSCO.US,D,20060215,000000,2.5452,2.58284,2.51196,2.564,5693183.8046504,0
+TSCO.US,D,20060216,000000,2.56576,2.56896,2.53358,2.5621,6074291.2902978,0
+TSCO.US,D,20060217,000000,2.57122,2.58964,2.55074,2.5697,6846610.188305,0
+TSCO.US,D,20060221,000000,2.58606,2.58606,2.51596,2.56118,6040237.8998037,0
+TSCO.US,D,20060222,000000,2.56742,2.61948,2.55754,2.60242,6534756.7003247,0
+TSCO.US,D,20060223,000000,2.599,2.62102,2.58226,2.59306,8719536.1405894,0
+TSCO.US,D,20060224,000000,2.58868,2.62158,2.58284,2.61492,7093866.9573345,0
+TSCO.US,D,20060227,000000,2.62102,2.65142,2.60316,2.64118,10725844.450388,0
+TSCO.US,D,20060228,000000,2.65486,2.66642,2.63184,2.64912,14897271.643057,0
+TSCO.US,D,20060301,000000,2.6429,2.70178,2.63776,2.70178,7889188.0759956,0
+TSCO.US,D,20060302,000000,2.68274,2.69074,2.599,2.6254,9721803.5706702,0
+TSCO.US,D,20060303,000000,2.60504,2.65066,2.58868,2.61948,7146917.835032,0
+TSCO.US,D,20060306,000000,2.6296,2.65486,2.58868,2.61668,5698972.5126624,0
+TSCO.US,D,20060307,000000,2.61492,2.61854,2.57732,2.58868,7208030.8042509,0
+TSCO.US,D,20060308,000000,2.58054,2.61948,2.57732,2.57958,6868796.7273753,0
+TSCO.US,D,20060309,000000,2.59364,2.62882,2.58284,2.60182,7070170.0917196,0
+TSCO.US,D,20060310,000000,2.60242,2.63184,2.58452,2.62368,5176767.9004591,0
+TSCO.US,D,20060313,000000,2.61492,2.65826,2.57482,2.58606,4206248.9025914,0
+TSCO.US,D,20060314,000000,2.59042,2.61054,2.55754,2.59726,4597139.3047789,0
+TSCO.US,D,20060315,000000,2.61326,2.65066,2.58452,2.62788,6198964.2734866,0
+TSCO.US,D,20060316,000000,2.64668,2.73314,2.62632,2.6638,9636688.51305,0
+TSCO.US,D,20060317,000000,2.67384,2.72382,2.65334,2.69074,12241007.197697,0
+TSCO.US,D,20060320,000000,2.70446,2.7603,2.68468,2.74436,7770361.6878992,0
+TSCO.US,D,20060321,000000,2.71794,2.74496,2.71434,2.73634,8161141.5783884,0
+TSCO.US,D,20060322,000000,2.7278,2.79374,2.71434,2.78348,8328124.7546802,0
+TSCO.US,D,20060323,000000,2.79074,2.83406,2.77626,2.80992,9093365.6415275,0
+TSCO.US,D,20060324,000000,2.81428,2.81428,2.75844,2.80838,6016604.1837303,0
+TSCO.US,D,20060327,000000,2.79814,2.80018,2.78442,2.79566,4294658.2613166,0
+TSCO.US,D,20060328,000000,2.78768,2.79074,2.74568,2.77168,6935440.5439764,0
+TSCO.US,D,20060329,000000,2.78442,2.81276,2.75554,2.78596,5021872.5989878,0
+TSCO.US,D,20060330,000000,2.78768,2.80098,2.72534,2.74496,4041807.4953626,0
+TSCO.US,D,20060331,000000,2.76748,2.79962,2.74988,2.78176,5236717.8656134,0
+TSCO.US,D,20060403,000000,2.78176,2.785,2.67384,2.68468,6319406.2373638,0
+TSCO.US,D,20060404,000000,2.67728,2.72934,2.66834,2.68548,7517168.8619264,0
+TSCO.US,D,20060405,000000,2.68848,2.69146,2.65826,2.68548,5266213.9641647,0
+TSCO.US,D,20060406,000000,2.69384,2.70274,2.66,2.68548,2179522.2408965,0
+TSCO.US,D,20060407,000000,2.6976,2.70842,2.637,2.63776,2737495.8061508,0
+TSCO.US,D,20060410,000000,2.63776,2.65236,2.58226,2.599,5676438.6511115,0
+TSCO.US,D,20060411,000000,2.5874,2.64038,2.5526,2.564,3628078.0088378,0
+TSCO.US,D,20060412,000000,2.55852,2.6123,2.55624,2.60316,3016627.3064783,0
+TSCO.US,D,20060413,000000,2.60316,2.62102,2.58226,2.60316,3539389.7396357,0
+TSCO.US,D,20060417,000000,2.60676,2.6254,2.5391,2.58684,3922333.8244615,0
+TSCO.US,D,20060418,000000,2.60088,2.70596,2.59214,2.70274,6402416.3102529,0
+TSCO.US,D,20060419,000000,2.70596,2.77552,2.70446,2.7373,6939145.3171036,0
+TSCO.US,D,20060420,000000,2.74814,2.77626,2.71336,2.72934,3201634.4145345,0
+TSCO.US,D,20060421,000000,2.7525,2.75426,2.69384,2.69986,3787114.8677684,0
+TSCO.US,D,20060424,000000,2.68468,2.69146,2.6336,2.65142,5079491.2935522,0
+TSCO.US,D,20060425,000000,2.6575,2.68692,2.6429,2.67384,5152660.562821,0
+TSCO.US,D,20060426,000000,2.68748,2.74112,2.67156,2.71434,8302086.0935509,0
+TSCO.US,D,20060427,000000,2.606,2.76298,2.606,2.65142,17299995.939964,0
+TSCO.US,D,20060428,000000,2.637,2.73216,2.63146,2.71716,8713663.233188,0
+TSCO.US,D,20060501,000000,2.7128,2.73958,2.64038,2.64118,5187845.3826089,0
+TSCO.US,D,20060502,000000,2.64118,2.72934,2.64118,2.72534,9237309.7599329,0
+TSCO.US,D,20060503,000000,2.7278,2.7278,2.67554,2.69006,6716006.4106362,0
+TSCO.US,D,20060504,000000,2.70446,2.70446,2.64118,2.67004,5829923.6128125,0
+TSCO.US,D,20060505,000000,2.68468,2.7341,2.68186,2.72286,5552397.1633427,0
+TSCO.US,D,20060508,000000,2.72116,2.72116,2.67004,2.69568,5763874.4543983,0
+TSCO.US,D,20060509,000000,2.6799,2.71716,2.6748,2.69384,5140614.7876947,0
+TSCO.US,D,20060510,000000,2.69384,2.7341,2.6809,2.70274,6227476.291675,0
+TSCO.US,D,20060511,000000,2.69384,2.73314,2.64478,2.64478,5853709.9402789,0
+TSCO.US,D,20060512,000000,2.64912,2.64912,2.54802,2.57576,6533730.5202688,0
+TSCO.US,D,20060515,000000,2.56118,2.599,2.54104,2.58868,7145054.9235445,0
+TSCO.US,D,20060516,000000,2.59462,2.60088,2.5391,2.54424,3683833.7919148,0
+TSCO.US,D,20060517,000000,2.53454,2.53454,2.46784,2.49028,7696150.4511883,0
+TSCO.US,D,20060518,000000,2.50452,2.54708,2.49028,2.49898,5725363.7587347,0
+TSCO.US,D,20060519,000000,2.49638,2.56576,2.49638,2.53454,5030197.8136012,0
+TSCO.US,D,20060522,000000,2.51742,2.51742,2.4388,2.46442,8053250.5859721,0
+TSCO.US,D,20060523,000000,2.48098,2.52164,2.43308,2.43308,7764446.6808037,0
+TSCO.US,D,20060524,000000,2.43212,2.43308,2.28504,2.38958,15426591.103654,0
+TSCO.US,D,20060525,000000,2.40152,2.42606,2.36866,2.42606,5217246.7568468,0
+TSCO.US,D,20060526,000000,2.43554,2.46006,2.4025,2.41922,10677382.439406,0
+TSCO.US,D,20060530,000000,2.40878,2.40878,2.3527,2.3527,5971347.0120019,0
+TSCO.US,D,20060531,000000,2.36008,2.37016,2.30862,2.33086,7912169.2468017,0
+TSCO.US,D,20060601,000000,2.34568,2.46006,2.32668,2.46006,11068241.266823,0
+TSCO.US,D,20060602,000000,2.46176,2.53358,2.46176,2.48342,10890001.684678,0
+TSCO.US,D,20060605,000000,2.46518,2.48422,2.36086,2.36504,8403362.171448,0
+TSCO.US,D,20060606,000000,2.37172,2.37416,2.22742,2.29076,21442700.615972,0
+TSCO.US,D,20060607,000000,2.30616,2.31944,2.20332,2.20604,16628753.146305,0
+TSCO.US,D,20060608,000000,2.18454,2.20162,2.08384,2.19704,15304701.962773,0
+TSCO.US,D,20060609,000000,2.2075,2.2193,2.13858,2.14766,6475438.2305903,0
+TSCO.US,D,20060612,000000,2.15142,2.15504,2.02014,2.02014,19278344.790066,0
+TSCO.US,D,20060613,000000,2.01844,2.06478,1.94624,1.958,25312183.536286,0
+TSCO.US,D,20060614,000000,1.95364,1.99566,1.93482,1.97984,16551915.941141,0
+TSCO.US,D,20060615,000000,1.99984,2.17214,1.98842,2.12922,17728060.372511,0
+TSCO.US,D,20060616,000000,2.12144,2.12446,2.00304,2.03912,31742659.29301,0
+TSCO.US,D,20060619,000000,2.0283,2.09478,2.0283,2.05266,12195392.178564,0
+TSCO.US,D,20060620,000000,2.05186,2.1057,2.04886,2.08038,11310377.660492,0
+TSCO.US,D,20060621,000000,2.07962,2.1798,2.07962,2.1632,12403680.417751,0
+TSCO.US,D,20060622,000000,2.16974,2.22026,2.15982,2.21458,15385333.402916,0
+TSCO.US,D,20060623,000000,2.22328,2.29984,2.22328,2.2837,18220411.038759,0
+TSCO.US,D,20060626,000000,2.29228,2.31016,2.2801,2.2957,14146807.749026,0
+TSCO.US,D,20060627,000000,2.29382,2.31794,2.26148,2.26606,13947423.595254,0
+TSCO.US,D,20060628,000000,2.26986,2.28844,2.19382,2.22328,18431041.07346,0
+TSCO.US,D,20060629,000000,2.24836,2.2681,2.156,2.26434,19309540.663787,0
+TSCO.US,D,20060630,000000,2.25504,2.31794,2.20526,2.31794,78884913.260493,0
+TSCO.US,D,20060703,000000,2.3016,2.30616,2.25106,2.25978,10780658.252798,0
+TSCO.US,D,20060705,000000,2.237,2.25692,2.19556,2.23944,10626036.599341,0
+TSCO.US,D,20060706,000000,2.24304,2.30956,2.2404,2.30256,12822425.030399,0
+TSCO.US,D,20060707,000000,2.29626,2.30956,2.23108,2.23528,5845447.8752078,0
+TSCO.US,D,20060710,000000,2.2438,2.2438,2.1632,2.1889,12620588.569414,0
+TSCO.US,D,20060711,000000,2.18642,2.18794,2.04488,2.11272,35939277.890454,0
+TSCO.US,D,20060712,000000,2.12734,2.18166,2.08038,2.09654,16517552.065399,0
+TSCO.US,D,20060713,000000,2.07528,2.08136,2.00854,2.0283,13535578.070063,0
+TSCO.US,D,20060714,000000,2.02372,2.0473,1.96828,2.0148,16876741.397529,0
+TSCO.US,D,20060717,000000,2.0118,2.07186,1.98538,2.00912,17630246.994498,0
+TSCO.US,D,20060718,000000,2.00912,2.02014,1.9147,1.94547,18731169.796485,0
+TSCO.US,D,20060719,000000,1.93673,1.98804,1.91831,1.93312,20553176.168113,0
+TSCO.US,D,20060720,000000,1.93219,1.96108,1.87422,1.88087,16576691.611432,0
+TSCO.US,D,20060721,000000,1.87498,1.88619,1.83165,1.84914,15586438.381706,0
+TSCO.US,D,20060724,000000,1.85921,1.89626,1.85654,1.88239,11392529.952103,0
+TSCO.US,D,20060725,000000,1.88714,1.92876,1.84818,1.90196,13351002.483878,0
+TSCO.US,D,20060726,000000,1.89626,1.9377,1.87422,1.9377,12029982.47836,0
+TSCO.US,D,20060727,000000,1.9377,1.97889,1.85654,1.87023,22851708.98327,0
+TSCO.US,D,20060728,000000,1.86852,1.89455,1.84096,1.89113,14094677.80215,0
+TSCO.US,D,20060731,000000,1.88771,1.9394,1.88524,1.91735,12373137.089297,0
+TSCO.US,D,20060801,000000,1.91147,1.91927,1.82975,1.86605,9557888.409624,0
+TSCO.US,D,20060802,000000,1.86434,1.90747,1.86434,1.90196,8827506.0699317,0
+TSCO.US,D,20060803,000000,1.88923,1.96828,1.88923,1.96108,12428150.865256,0
+TSCO.US,D,20060804,000000,1.97796,2.01844,1.9394,1.94853,10385910.466089,0
+TSCO.US,D,20060807,000000,1.94264,1.94908,1.89455,1.9411,6489667.927376,0
+TSCO.US,D,20060808,000000,1.94456,1.94756,1.9031,1.90919,11357345.132315,0
+TSCO.US,D,20060809,000000,1.92096,1.93405,1.85427,1.867,7424486.384196,0
+TSCO.US,D,20060810,000000,1.85427,1.90006,1.84457,1.88239,7448467.4227501,0
+TSCO.US,D,20060811,000000,1.88429,1.88524,1.83165,1.84001,7841362.8228948,0
+TSCO.US,D,20060814,000000,1.85331,1.86054,1.79262,1.806,9066037.6772498,0
+TSCO.US,D,20060815,000000,1.81892,1.88524,1.80828,1.88334,6770962.2995145,0
+TSCO.US,D,20060816,000000,1.88619,1.93843,1.87764,1.93673,11461547.138989,0
+TSCO.US,D,20060817,000000,1.9377,2.00912,1.92514,1.99886,8364819.9010132,0
+TSCO.US,D,20060818,000000,2.00686,2.00854,1.94964,1.97511,3970643.2240507,0
+TSCO.US,D,20060821,000000,1.96583,1.96583,1.91831,1.92096,4563854.2337112,0
+TSCO.US,D,20060822,000000,1.9164,1.93673,1.90196,1.91147,3945667.5802108,0
+TSCO.US,D,20060823,000000,1.92019,1.92704,1.86775,1.87688,4532137.3762685,0
+TSCO.US,D,20060824,000000,1.867,1.87194,1.78565,1.82538,14925620.524929,0
+TSCO.US,D,20060825,000000,1.77725,1.80676,1.73487,1.79361,20069408.577107,0
+TSCO.US,D,20060828,000000,1.78958,1.81094,1.78641,1.806,7878173.7433873,0
+TSCO.US,D,20060829,000000,1.80524,1.80676,1.77801,1.79361,7619460.5949562,0
+TSCO.US,D,20060830,000000,1.79865,1.80676,1.78641,1.79091,7836342.4343096,0
+TSCO.US,D,20060831,000000,1.79771,1.80187,1.77894,1.78565,9635457.0969819,0
+TSCO.US,D,20060901,000000,1.79532,1.79771,1.78215,1.79532,6548418.051233,0
+TSCO.US,D,20060905,000000,1.74914,1.74914,1.6251,1.71559,31611760.817479,0
+TSCO.US,D,20060906,000000,1.71794,1.74751,1.71722,1.72299,13955017.327672,0
+TSCO.US,D,20060907,000000,1.71952,1.74914,1.71952,1.73989,10028168.310962,0
+TSCO.US,D,20060908,000000,1.74751,1.76832,1.71559,1.74914,16874731.13711,0
+TSCO.US,D,20060911,000000,1.7468,1.78717,1.72733,1.77801,16681846.123696,0
+TSCO.US,D,20060912,000000,1.78958,1.89113,1.78565,1.88524,15954373.925396,0
+TSCO.US,D,20060913,000000,1.87992,1.92876,1.87916,1.92019,11226541.381097,0
+TSCO.US,D,20060914,000000,1.91735,1.94547,1.91298,1.94264,7508475.2749847,0
+TSCO.US,D,20060915,000000,1.94964,1.98443,1.94853,1.97286,9950415.4374407,0
+TSCO.US,D,20060918,000000,1.96256,1.97188,1.93843,1.94624,8150653.4919634,0
+TSCO.US,D,20060919,000000,1.94456,1.97365,1.92704,1.96256,9772570.5399331,0
+TSCO.US,D,20060920,000000,1.94964,2.0059,1.94853,2.00136,8639573.0330995,0
+TSCO.US,D,20060921,000000,2.00686,2.0124,1.98255,1.98804,13990017.961297,0
+TSCO.US,D,20060922,000000,1.98255,1.98804,1.95364,1.96108,14692419.791445,0
+TSCO.US,D,20060925,000000,1.97984,2.04388,1.97001,2.03838,12507908.736734,0
+TSCO.US,D,20060926,000000,2.04388,2.06916,2.02928,2.05344,9221780.2350754,0
+TSCO.US,D,20060927,000000,2.04658,2.0618,2.00212,2.0124,11175395.514582,0
+TSCO.US,D,20060928,000000,2.02014,2.07336,2.00686,2.07108,11220452.712761,0
+TSCO.US,D,20060929,000000,2.07528,2.07528,2.02114,2.02372,12504140.814065,0
+TSCO.US,D,20061002,000000,2.01844,2.03766,1.99886,2.01844,11553966.493628,0
+TSCO.US,D,20061003,000000,2.0124,2.08476,1.99886,2.0728,15924177.919422,0
+TSCO.US,D,20061004,000000,2.0857,2.11366,2.07108,2.11272,17063369.343829,0
+TSCO.US,D,20061005,000000,2.06006,2.10172,2.0473,2.09654,11599039.479192,0
+TSCO.US,D,20061006,000000,2.07962,2.09334,2.06006,2.08666,5129284.7073771,0
+TSCO.US,D,20061009,000000,2.07962,2.09238,2.05762,2.07432,18572874.944672,0
+TSCO.US,D,20061010,000000,2.08286,2.08666,2.05664,2.07528,8300396.8433037,0
+TSCO.US,D,20061011,000000,2.0787,2.11534,2.06404,2.0884,10290044.198953,0
+TSCO.US,D,20061012,000000,2.09654,2.11534,2.08934,2.10208,13309944.756689,0
+TSCO.US,D,20061013,000000,2.10774,2.12922,2.09846,2.12144,8234426.6218172,0
+TSCO.US,D,20061016,000000,2.11366,2.14864,2.11366,2.11864,8656728.6586617,0
+TSCO.US,D,20061017,000000,2.10774,2.11272,2.05856,2.07432,7445609.9059773,0
+TSCO.US,D,20061018,000000,2.09654,2.20604,2.09654,2.19704,20254862.994419,0
+TSCO.US,D,20061019,000000,2.20332,2.22742,2.18262,2.19994,19329669.580283,0
+TSCO.US,D,20061020,000000,2.19382,2.21458,2.16058,2.21242,8386590.7055995,0
+TSCO.US,D,20061023,000000,2.19994,2.24912,2.1798,2.237,7390801.3660293,0
+TSCO.US,D,20061024,000000,2.24304,2.2681,2.2292,2.23944,16515520.755133,0
+TSCO.US,D,20061025,000000,2.237,2.26908,2.2106,2.23016,16297354.875093,0
+TSCO.US,D,20061026,000000,2.03912,2.11272,2.03766,2.09752,57953250.312726,0
+TSCO.US,D,20061027,000000,2.07962,2.07962,2.03098,2.03766,20902314.19815,0
+TSCO.US,D,20061030,000000,2.03098,2.06728,2.0124,2.05436,13925615.953435,0
+TSCO.US,D,20061031,000000,2.04886,2.05036,2.00854,2.03024,16272305.556788,0
+TSCO.US,D,20061101,000000,2.0327,2.04202,2.0148,2.02372,14884015.501711,0
+TSCO.US,D,20061102,000000,2.0124,2.05344,2.00686,2.02208,15852861.036716,0
+TSCO.US,D,20061103,000000,2.03326,2.04488,1.99313,1.99886,13084316.705775,0
+TSCO.US,D,20061106,000000,2.0124,2.03494,1.99243,2.02208,5777551.5926912,0
+TSCO.US,D,20061107,000000,2.0139,2.01936,1.98842,1.99566,21835564.441345,0
+TSCO.US,D,20061108,000000,1.98804,2.02928,1.98443,2.0101,10282355.74222,0
+TSCO.US,D,20061109,000000,2.004,2.02114,1.98443,1.99167,7898376.3343483,0
+TSCO.US,D,20061110,000000,1.99392,2.03178,1.99392,2.03098,4663177.9382695,0
+TSCO.US,D,20061113,000000,2.01844,2.05186,2.0124,2.01844,6860097.8779724,0
+TSCO.US,D,20061114,000000,2.01844,2.02472,1.99014,2.02208,8380396.7880265,0
+TSCO.US,D,20061115,000000,2.03024,2.09654,2.02756,2.0823,14419908.468098,0
+TSCO.US,D,20061116,000000,2.09238,2.09478,2.04886,2.09478,6031781.1236449,0
+TSCO.US,D,20061117,000000,2.1028,2.1028,2.06728,2.08666,8258333.9859059,0
+TSCO.US,D,20061120,000000,2.0787,2.09478,2.06916,2.08038,7699523.6892205,0
+TSCO.US,D,20061121,000000,2.07336,2.07962,2.0498,2.05436,10931364.634653,0
+TSCO.US,D,20061122,000000,2.05664,2.0618,2.03178,2.05856,6966325.9324501,0
+TSCO.US,D,20061124,000000,2.04886,2.06082,2.04564,2.05266,1834641.542479,0
+TSCO.US,D,20061127,000000,2.04388,2.04388,1.98063,1.98804,9784574.215365,0
+TSCO.US,D,20061128,000000,1.98804,1.98842,1.92876,1.96108,12209648.187659,0
+TSCO.US,D,20061129,000000,1.9635,2.01312,1.9635,2.01102,10956577.089275,0
+TSCO.US,D,20061130,000000,2.0139,2.0139,1.97511,1.99566,7475542.7888598,0
+TSCO.US,D,20061201,000000,1.99014,2.00304,1.93482,1.96108,10374543.548539,0
+TSCO.US,D,20061204,000000,1.95935,1.97605,1.9468,1.97188,9093665.6018513,0
+TSCO.US,D,20061205,000000,1.97796,2.0268,1.96487,2.00686,11549451.301379,0
+TSCO.US,D,20061206,000000,2.00912,2.02472,1.99167,2.01844,7402810.3039229,0
+TSCO.US,D,20061207,000000,2.0139,2.03494,2.00496,2.01102,7129093.876817,0
+TSCO.US,D,20061208,000000,2.02472,2.1057,2.01844,2.0593,18779747.581627,0
+TSCO.US,D,20061211,000000,2.04108,2.05036,1.99014,2.00854,9713894.0905415,0
+TSCO.US,D,20061212,000000,2.03766,2.09414,1.96256,1.96583,18152362.14485,0
+TSCO.US,D,20061213,000000,1.98158,1.99566,1.9529,1.95556,7618360.7404338,0
+TSCO.US,D,20061214,000000,1.958,1.97001,1.94908,1.95364,8985948.2706759,0
+TSCO.US,D,20061215,000000,1.96583,1.96583,1.91374,1.91831,14774956.242769,0
+TSCO.US,D,20061218,000000,1.91298,1.92971,1.88714,1.89113,16933349.699422,0
+TSCO.US,D,20061219,000000,1.88524,1.90006,1.84818,1.89265,13122190.643558,0
+TSCO.US,D,20061220,000000,1.90405,1.93046,1.89816,1.89816,9931170.6145326,0
+TSCO.US,D,20061221,000000,1.91298,1.91298,1.86148,1.87916,12874507.61512,0
+TSCO.US,D,20061222,000000,1.87194,1.88239,1.84267,1.85331,7485336.2303229,0
+TSCO.US,D,20061226,000000,1.85427,1.86605,1.83489,1.85959,9590105.2009407,0
+TSCO.US,D,20061227,000000,1.85654,1.89018,1.85654,1.88524,6330867.8792272,0
+TSCO.US,D,20061228,000000,1.87593,1.8955,1.87498,1.88714,5052168.5917367,0
+TSCO.US,D,20061229,000000,1.89265,1.90994,1.87194,1.87498,7873263.8665015,0
+TSCO.US,D,20070103,000000,1.88429,1.95556,1.88087,1.91831,21080327.494435,0
+TSCO.US,D,20070104,000000,1.91831,1.94624,1.89455,1.93673,14233706.781207,0
+TSCO.US,D,20070105,000000,1.92704,2.03098,1.91927,2.0124,49599755.229565,0
+TSCO.US,D,20070108,000000,2.00212,2.00686,1.94456,1.95708,31865422.002554,0
+TSCO.US,D,20070109,000000,1.97984,2.0139,1.96656,2.00854,12419751.976177,0
+TSCO.US,D,20070110,000000,2.00686,2.0139,1.99167,2.01102,8392910.922256,0
+TSCO.US,D,20070111,000000,2.01102,2.06006,2.01102,2.06006,8699780.858883,0
+TSCO.US,D,20070112,000000,2.06006,2.07108,2.03766,2.06478,7018871.6138112,0
+TSCO.US,D,20070116,000000,2.06332,2.06916,2.03178,2.05266,7087988.7874719,0
+TSCO.US,D,20070117,000000,2.10092,2.13382,2.07602,2.10644,17114062.638626,0
+TSCO.US,D,20070118,000000,2.11042,2.11134,2.06332,2.06728,9275836.2429816,0
+TSCO.US,D,20070119,000000,2.06916,2.08286,2.05436,2.07108,6549617.8925299,0
+TSCO.US,D,20070122,000000,2.06274,2.06404,2.03326,2.05856,8429285.0584168,0
+TSCO.US,D,20070123,000000,2.05266,2.10774,2.05266,2.07186,9408355.5567565,0
+TSCO.US,D,20070124,000000,2.07528,2.077,2.0473,2.06478,11646780.532904,0
+TSCO.US,D,20070125,000000,2.06916,2.0876,2.02928,2.02928,10199640.367195,0
+TSCO.US,D,20070126,000000,2.02296,2.03326,1.98842,2.0283,11870703.546185,0
+TSCO.US,D,20070129,000000,2.03326,2.05762,2.01658,2.02928,11156787.449555,0
+TSCO.US,D,20070130,000000,2.0255,2.07962,2.0255,2.06634,15964319.978252,0
+TSCO.US,D,20070131,000000,2.05586,2.11688,2.04564,2.1095,23760404.579571,0
+TSCO.US,D,20070201,000000,2.0139,2.08476,1.93673,1.99014,49570669.603037,0
+TSCO.US,D,20070202,000000,1.98842,2.02208,1.97188,2.01312,15861501.99904,0
+TSCO.US,D,20070205,000000,2.00854,2.00912,1.93843,1.94756,15749727.309794,0
+TSCO.US,D,20070206,000000,1.95708,1.96108,1.90919,1.92418,16932628.742152,0
+TSCO.US,D,20070207,000000,2.00912,2.0367,1.97796,1.99313,32083035.324102,0
+TSCO.US,D,20070208,000000,2.0118,2.0124,1.96583,1.99886,11410069.73738,0
+TSCO.US,D,20070209,000000,2.00304,2.0101,1.97001,1.99313,12896973.064667,0
+TSCO.US,D,20070212,000000,2.00212,2.00212,1.97188,1.99089,7283610.2810367,0
+TSCO.US,D,20070213,000000,1.99829,1.99984,1.97001,1.98804,6534835.6372529,0
+TSCO.US,D,20070214,000000,2.0618,2.07336,2.0148,2.04564,24539327.867173,0
+TSCO.US,D,20070215,000000,2.04388,2.05664,2.01658,2.04296,11116966.400895,0
+TSCO.US,D,20070216,000000,2.04488,2.06332,2.01658,2.05266,9572670.6649015,0
+TSCO.US,D,20070220,000000,2.0618,2.08934,2.03766,2.07336,10863199.966583,0
+TSCO.US,D,20070221,000000,2.077,2.15142,2.0618,2.1393,19406969.882088,0
+TSCO.US,D,20070222,000000,2.14254,2.15282,2.10644,2.14766,17050681.548359,0
+TSCO.US,D,20070223,000000,2.15376,2.16498,2.11688,2.12828,10641460.874962,0
+TSCO.US,D,20070226,000000,2.13282,2.14574,2.13094,2.1393,7138261.0853233,0
+TSCO.US,D,20070227,000000,2.11864,2.14426,2.09654,2.11764,26703673.168155,0
+TSCO.US,D,20070228,000000,2.1353,2.17052,2.11534,2.14574,28306661.140926,0
+TSCO.US,D,20070301,000000,2.11366,2.12734,2.06538,2.1047,31960935.684749,0
+TSCO.US,D,20070302,000000,2.08666,2.16794,2.08136,2.13858,24429968.647907,0
+TSCO.US,D,20070305,000000,2.1057,2.1353,2.09846,2.12202,28993764.994538,0
+TSCO.US,D,20070306,000000,2.12144,2.1543,2.1095,2.1433,22832090.525571,0
+TSCO.US,D,20070307,000000,2.14958,2.20906,2.14958,2.19214,14643984.092771,0
+TSCO.US,D,20070308,000000,2.20162,2.24912,2.1889,2.23016,29391375.560481,0
+TSCO.US,D,20070309,000000,2.25106,2.25184,2.21322,2.23452,14343155.462324,0
+TSCO.US,D,20070312,000000,2.24476,2.2708,2.21458,2.24758,8733818.4619921,0
+TSCO.US,D,20070313,000000,2.237,2.23868,2.17922,2.18358,16867689.963184,0
+TSCO.US,D,20070314,000000,2.17488,2.1798,2.11272,2.16058,24377354.554542,0
+TSCO.US,D,20070315,000000,2.14574,2.16554,2.11688,2.1348,22948680.36739,0
+TSCO.US,D,20070316,000000,2.13858,2.13858,2.11134,2.1264,8186327.7207016,0
+TSCO.US,D,20070319,000000,2.12828,2.1632,2.11864,2.14426,16391063.53288,0
+TSCO.US,D,20070320,000000,2.11864,2.1505,2.09238,2.14254,14802868.34031,0
+TSCO.US,D,20070321,000000,2.14958,2.16974,2.13282,2.16974,15109006.794743,0
+TSCO.US,D,20070322,000000,2.1798,2.25106,2.16418,2.23868,14807525.619027,0
+TSCO.US,D,20070323,000000,2.24136,2.25902,2.2106,2.25348,7232306.5406666,0
+TSCO.US,D,20070326,000000,2.24836,2.25348,2.20604,2.21588,7895234.6446368,0
+TSCO.US,D,20070327,000000,2.20526,2.21458,2.1543,2.17488,13124679.788003,0
+TSCO.US,D,20070328,000000,2.16498,2.17214,2.1353,2.15504,8170156.1755007,0
+TSCO.US,D,20070329,000000,2.16794,2.17828,2.11534,2.14082,8364277.8674448,0
+TSCO.US,D,20070330,000000,2.13858,2.1632,2.11688,2.15902,7536987.2931742,0
+TSCO.US,D,20070402,000000,2.16498,2.20088,2.15778,2.17312,10472135.903156,0
+TSCO.US,D,20070403,000000,2.17488,2.19648,2.16498,2.17488,9342906.3189911,0
+TSCO.US,D,20070404,000000,2.18736,2.18794,2.1632,2.1798,6949649.1909143,0
+TSCO.US,D,20070405,000000,2.18966,2.19382,2.16704,2.17214,5656725.4691003,0
+TSCO.US,D,20070409,000000,2.16974,2.18454,2.15778,2.15778,6461992.6406176,0
+TSCO.US,D,20070410,000000,2.15376,2.15778,2.12356,2.14254,10719503.183884,0
+TSCO.US,D,20070411,000000,2.36866,2.41998,2.32096,2.36086,98647209.827726,0
+TSCO.US,D,20070412,000000,2.29324,2.32822,2.2868,2.31944,35270455.829237,0
+TSCO.US,D,20070413,000000,2.3071,2.36008,2.3071,2.34374,18358876.934401,0
+TSCO.US,D,20070416,000000,2.34206,2.36086,2.32668,2.34206,9791641.7016014,0
+TSCO.US,D,20070417,000000,2.34832,2.34832,2.31794,2.32326,9696449.0295784,0
+TSCO.US,D,20070418,000000,2.30788,2.34034,2.30616,2.32152,9200930.3613094,0
+TSCO.US,D,20070419,000000,2.31354,2.32326,2.29324,2.30422,8083478.1667178,0
+TSCO.US,D,20070420,000000,2.31944,2.34568,2.29382,2.31526,10674161.812767,0
+TSCO.US,D,20070423,000000,2.3071,2.3535,2.3071,2.34664,9415859.8273242,0
+TSCO.US,D,20070424,000000,2.34832,2.3757,2.33276,2.36714,13616072.686198,0
+TSCO.US,D,20070425,000000,2.3664,2.38574,2.33808,2.37264,14598295.399173,0
+TSCO.US,D,20070426,000000,2.32746,2.33464,2.24836,2.2681,23429206.281909,0
+TSCO.US,D,20070427,000000,2.24912,2.2767,2.21458,2.21458,14027702.450453,0
+TSCO.US,D,20070430,000000,2.23202,2.25274,2.16418,2.16874,14457235.10985,0
+TSCO.US,D,20070501,000000,2.18966,2.18966,2.11134,2.16704,16338607.31337,0
+TSCO.US,D,20070502,000000,2.16974,2.1798,2.12828,2.14254,14362637.096014,0
+TSCO.US,D,20070503,000000,2.13606,2.1505,2.11134,2.1368,9179833.1518376,0
+TSCO.US,D,20070504,000000,2.13858,2.156,2.11272,2.15222,18958160.825011,0
+TSCO.US,D,20070507,000000,2.15504,2.17578,2.1368,2.15902,9213786.5555578,0
+TSCO.US,D,20070508,000000,2.14004,2.15778,2.13018,2.15142,6028834.1450205,0
+TSCO.US,D,20070509,000000,2.14254,2.19382,2.13858,2.19044,14380887.313637,0
+TSCO.US,D,20070510,000000,2.17672,2.20826,2.14864,2.15504,10970254.227568,0
+TSCO.US,D,20070511,000000,2.16418,2.18966,2.12446,2.1353,11862846.690674,0
+TSCO.US,D,20070514,000000,2.14426,2.15778,2.13018,2.13858,7421239.4452478,0
+TSCO.US,D,20070515,000000,2.13858,2.14504,2.09238,2.10092,10919792.481091,0
+TSCO.US,D,20070516,000000,2.10092,2.15376,2.09554,2.14864,18480655.563582,0
+TSCO.US,D,20070517,000000,2.14864,2.16058,2.11688,2.1348,7492872.0756624,0
+TSCO.US,D,20070518,000000,2.1319,2.15778,2.10774,2.1505,8300975.714105,0
+TSCO.US,D,20070521,000000,2.15778,2.1739,2.14864,2.16794,5949897.2175877,0
+TSCO.US,D,20070522,000000,2.16156,2.17828,2.13858,2.1739,9299159.4738072,0
+TSCO.US,D,20070523,000000,2.17052,2.19556,2.1368,2.1368,9761493.0577839,0
+TSCO.US,D,20070524,000000,2.14176,2.17052,2.12922,2.13094,5435654.710131,0
+TSCO.US,D,20070525,000000,2.12828,2.17214,2.12828,2.1632,4422015.1000374,0
+TSCO.US,D,20070529,000000,2.17214,2.19382,2.15376,2.17052,5927726.4659025,0
+TSCO.US,D,20070530,000000,2.16974,2.20604,2.16418,2.19896,5643669.301303,0
+TSCO.US,D,20070531,000000,2.20162,2.25106,2.20162,2.23108,7982349.4377525,0
+TSCO.US,D,20070601,000000,2.22652,2.2868,2.22652,2.2868,10146184.279937,0
+TSCO.US,D,20070604,000000,2.28184,2.30616,2.27764,2.30422,9808134.256973,0
+TSCO.US,D,20070605,000000,2.29626,2.29984,2.28184,2.29626,8728429.7010794,0
+TSCO.US,D,20070606,000000,2.27764,2.28844,2.24304,2.25978,17201435.292371,0
+TSCO.US,D,20070607,000000,2.25902,2.25902,2.19214,2.19648,9141827.6525089,0
+TSCO.US,D,20070608,000000,2.198,2.21662,2.19462,2.2138,7752427.2179862,0
+TSCO.US,D,20070611,000000,2.21458,2.21458,2.17214,2.18966,9324292.9915023,0
+TSCO.US,D,20070612,000000,2.17922,2.18166,2.14504,2.1632,11870861.420039,0
+TSCO.US,D,20070613,000000,2.1632,2.19556,2.15504,2.1798,13300198.677381,0
+TSCO.US,D,20070614,000000,2.18642,2.26722,2.1798,2.2292,9294328.5338486,0
+TSCO.US,D,20070615,000000,2.25184,2.2868,2.24476,2.24836,7651409.0007193,0
+TSCO.US,D,20070618,000000,2.25106,2.2801,2.23528,2.27764,10323329.270021,0
+TSCO.US,D,20070619,000000,2.2681,2.2681,2.19556,2.20826,13533878.294893,0
+TSCO.US,D,20070620,000000,2.21458,2.22328,2.198,2.2115,9564550.6862995,0
+TSCO.US,D,20070621,000000,2.20982,2.2106,2.16498,2.19044,14388007.424491,0
+TSCO.US,D,20070622,000000,2.18454,2.24304,2.18454,2.22216,17220743.264821,0
+TSCO.US,D,20070625,000000,2.22462,2.22462,2.17672,2.1798,8250950.7519594,0
+TSCO.US,D,20070626,000000,2.1798,2.21588,2.16974,2.19136,14745039.147271,0
+TSCO.US,D,20070627,000000,2.19462,2.2256,2.18548,2.22026,8950021.4437703,0
+TSCO.US,D,20070628,000000,2.2153,2.23944,2.19648,2.20826,6620945.3001589,0
+TSCO.US,D,20070629,000000,2.2115,2.2153,2.16612,2.18166,14565368.17551,0
+TSCO.US,D,20070702,000000,2.18966,2.19704,2.15778,2.17488,7026717.9443984,0
+TSCO.US,D,20070703,000000,2.1798,2.2075,2.1632,2.17214,4555618.480949,0
+TSCO.US,D,20070705,000000,2.15982,2.1798,2.14574,2.1632,9871815.3075641,0
+TSCO.US,D,20070706,000000,2.16874,2.19994,2.15504,2.18642,6955043.2142887,0
+TSCO.US,D,20070709,000000,2.18794,2.18794,2.1348,2.14766,15877710.381473,0
+TSCO.US,D,20070710,000000,2.15142,2.15222,2.09478,2.11134,11030035.793944,0
+TSCO.US,D,20070711,000000,2.06916,2.12828,2.05036,2.1264,14430154.481278,0
+TSCO.US,D,20070712,000000,2.1264,2.18166,2.12046,2.15902,12353455.482057,0
+TSCO.US,D,20070713,000000,2.15142,2.19556,2.15142,2.19382,7049783.3145944,0
+TSCO.US,D,20070716,000000,2.18454,2.20604,2.15902,2.17828,8067159.2725866,0
+TSCO.US,D,20070717,000000,2.17312,2.20162,2.1632,2.17672,6779761.1356928,0
+TSCO.US,D,20070718,000000,2.15902,2.17138,2.0901,2.10378,16164109.341586,0
+TSCO.US,D,20070719,000000,2.10378,2.14254,2.09238,2.10032,9553041.6822797,0
+TSCO.US,D,20070720,000000,2.09654,2.10644,2.05266,2.07602,15655371.369202,0
+TSCO.US,D,20070723,000000,2.077,2.09414,2.04564,2.0498,10318629.891607,0
+TSCO.US,D,20070724,000000,2.03326,2.06916,2.00496,2.02014,19501388.972221,0
+TSCO.US,D,20070725,000000,2.02372,2.07528,2.02296,2.05266,28470628.926591,0
+TSCO.US,D,20070726,000000,2.02756,2.05664,1.8955,1.89721,38699965.365886,0
+TSCO.US,D,20070727,000000,1.9031,1.97365,1.8955,1.93843,37578629.474464,0
+TSCO.US,D,20070730,000000,1.94964,2.05856,1.9394,2.04886,25024742.608731,0
+TSCO.US,D,20070731,000000,2.05266,2.06826,1.99167,1.99243,19431940.263465,0
+TSCO.US,D,20070801,000000,1.99886,1.99886,1.93312,1.96828,21300672.033672,0
+TSCO.US,D,20070802,000000,1.96487,2.00912,1.96487,1.99167,12708329.595487,0
+TSCO.US,D,20070803,000000,1.99313,2.0139,1.94264,1.94624,12743535.465123,0
+TSCO.US,D,20070806,000000,1.94853,1.96828,1.88847,1.94853,18033819.929693,0
+TSCO.US,D,20070807,000000,1.9468,2.06478,1.92876,2.05112,20155402.465853,0
+TSCO.US,D,20070808,000000,2.06332,2.24476,2.0593,2.13382,32772675.684315,0
+TSCO.US,D,20070809,000000,2.13382,2.18642,2.09334,2.13858,30665333.369863,0
+TSCO.US,D,20070810,000000,2.10774,2.1632,2.0255,2.05344,26600097.394439,0
+TSCO.US,D,20070813,000000,2.07432,2.08666,1.97511,1.97984,17647502.606835,0
+TSCO.US,D,20070814,000000,1.97984,1.99243,1.92876,1.94964,15914100.305019,0
+TSCO.US,D,20070815,000000,1.93843,1.95556,1.9031,1.93673,13448879.011433,0
+TSCO.US,D,20070816,000000,1.90481,1.958,1.85331,1.91831,16028369.401172,0
+TSCO.US,D,20070817,000000,1.958,2.00496,1.89398,1.92096,11595713.603316,0
+TSCO.US,D,20070820,000000,1.91927,1.99392,1.89911,1.96031,16152305.639704,0
+TSCO.US,D,20070821,000000,1.94964,2.0101,1.94964,1.99167,9289023.9723252,0
+TSCO.US,D,20070822,000000,1.99167,2.06916,1.99167,2.05436,10267368.250932,0
+TSCO.US,D,20070823,000000,2.05266,2.0618,1.96409,1.97418,13124264.053518,0
+TSCO.US,D,20070824,000000,1.96656,2.01844,1.96256,2.01844,7782691.6359644,0
+TSCO.US,D,20070827,000000,2.00912,2.04564,2.00912,2.01578,7173609.0414281,0
+TSCO.US,D,20070828,000000,2.0139,2.0255,1.94853,1.95556,8675347.2486116,0
+TSCO.US,D,20070829,000000,1.96828,2.01936,1.96583,2.00854,6876895.65613,0
+TSCO.US,D,20070830,000000,1.98615,2.05112,1.98615,2.01844,8566545.8502999,0
+TSCO.US,D,20070831,000000,2.06404,2.06404,1.99392,2.01936,5476086.2043625,0
+TSCO.US,D,20070904,000000,2.02208,2.04108,2.00496,2.01658,6185139.7862614,0
+TSCO.US,D,20070905,000000,2.00212,2.03766,1.99167,2.0283,6634611.9135283,0
+TSCO.US,D,20070906,000000,2.02472,2.04488,1.99566,2.00496,3525533.6776402,0
+TSCO.US,D,20070907,000000,1.98158,1.98255,1.91147,1.93123,7605815.0314335,0
+TSCO.US,D,20070910,000000,1.93123,1.94456,1.90006,1.91298,6204937.1676623,0
+TSCO.US,D,20070911,000000,1.92096,1.958,1.91927,1.92876,6896808.8116905,0
+TSCO.US,D,20070912,000000,1.93046,1.95021,1.9164,1.92096,4085743.7891719,0
+TSCO.US,D,20070913,000000,1.9411,1.97984,1.91927,1.94756,5708018.6845465,0
+TSCO.US,D,20070914,000000,1.94264,2.0059,1.93482,1.99313,6152396.7487624,0
+TSCO.US,D,20070917,000000,1.99313,2.00496,1.97511,1.98443,4931031.9828977,0
+TSCO.US,D,20070918,000000,1.98063,2.08038,1.96828,2.077,9036183.7312943,0
+TSCO.US,D,20070919,000000,2.0728,2.1632,2.06538,2.09334,10482308.241871,0
+TSCO.US,D,20070920,000000,2.091,2.091,2.04564,2.05586,5486311.1676956,0
+TSCO.US,D,20070921,000000,2.0618,2.06826,2.02756,2.03024,6692593.7179591,0
+TSCO.US,D,20070924,000000,2.02014,2.02588,1.96749,1.9709,5297662.4360536,0
+TSCO.US,D,20070925,000000,1.95859,1.96656,1.88429,1.90006,16280099.262757,0
+TSCO.US,D,20070926,000000,1.91298,1.93046,1.89816,1.9031,12267224.782528,0
+TSCO.US,D,20070927,000000,1.9147,1.93482,1.90919,1.91298,8984590.5555238,0
+TSCO.US,D,20070928,000000,1.91927,1.9394,1.91374,1.93312,8038242.0448367,0
+TSCO.US,D,20071001,000000,1.92418,1.96583,1.92173,1.95859,7220665.9751016,0
+TSCO.US,D,20071002,000000,1.96031,1.96031,1.92418,1.9394,10889622.787426,0
+TSCO.US,D,20071003,000000,1.93579,1.96031,1.93312,1.94624,6122611.2148112,0
+TSCO.US,D,20071004,000000,1.9411,1.95556,1.93482,1.9468,6195948.882858,0
+TSCO.US,D,20071005,000000,1.96182,2.06404,1.95459,2.0255,16564119.590122,0
+TSCO.US,D,20071008,000000,2.02208,2.02472,1.99014,1.99014,7118479.4913085,0
+TSCO.US,D,20071009,000000,1.98804,2.00304,1.97001,1.98443,5419504.2147775,0
+TSCO.US,D,20071010,000000,1.97704,2.01578,1.97704,2.0118,7628601.491153,0
+TSCO.US,D,20071011,000000,2.0124,2.0124,1.96182,1.97001,7274569.3716148,0
+TSCO.US,D,20071012,000000,1.9635,2.03024,1.9635,2.01844,9136612.5528371,0
+TSCO.US,D,20071015,000000,2.0148,2.05762,2.0148,2.04488,6767510.1245552,0
+TSCO.US,D,20071016,000000,2.01658,2.03178,1.99566,1.99886,9651797.0409609,0
+TSCO.US,D,20071017,000000,1.99313,2.0255,1.97001,1.98063,6611730.7294967,0
+TSCO.US,D,20071018,000000,1.96583,1.99886,1.94456,1.94964,6957111.3617878,0
+TSCO.US,D,20071019,000000,1.9394,1.94908,1.86244,1.87194,13512507.437406,0
+TSCO.US,D,20071022,000000,1.86605,1.90919,1.84818,1.90405,11383531.142376,0
+TSCO.US,D,20071023,000000,1.92876,1.9394,1.86434,1.87992,8806208.8869111,0
+TSCO.US,D,20071024,000000,1.86148,1.87688,1.80262,1.84362,17930202.056281,0
+TSCO.US,D,20071025,000000,1.81094,1.86605,1.75097,1.75517,36140714.404341,0
+TSCO.US,D,20071026,000000,1.76011,1.78958,1.73576,1.75695,19926580.100609,0
+TSCO.US,D,20071029,000000,1.75845,1.78641,1.74751,1.76231,16820659.341819,0
+TSCO.US,D,20071030,000000,1.76231,1.78378,1.74418,1.77276,9722208.7802312,0
+TSCO.US,D,20071031,000000,1.77632,1.77894,1.70745,1.73755,17073236.459758,0
+TSCO.US,D,20071101,000000,1.70926,1.7306,1.70926,1.71484,15020350.100311,0
+TSCO.US,D,20071102,000000,1.72299,1.72385,1.67131,1.7084,14353980.346305,0
+TSCO.US,D,20071105,000000,1.68725,1.70479,1.64267,1.64758,12509934.784539,0
+TSCO.US,D,20071106,000000,1.65597,1.67722,1.62087,1.67044,17649991.75128,0
+TSCO.US,D,20071107,000000,1.64427,1.66034,1.61588,1.63256,8958051.9605207,0
+TSCO.US,D,20071108,000000,1.63348,1.67642,1.62589,1.67553,13086211.192034,0
+TSCO.US,D,20071109,000000,1.66363,1.66789,1.62589,1.63684,19091606.332068,0
+TSCO.US,D,20071112,000000,1.63511,1.7386,1.63511,1.69041,18013138.454705,0
+TSCO.US,D,20071113,000000,1.70143,1.75426,1.69377,1.73487,9238678.0000079,0
+TSCO.US,D,20071114,000000,1.7306,1.73755,1.68657,1.68657,12724290.642215,0
+TSCO.US,D,20071115,000000,1.67722,1.68812,1.65368,1.65858,17014302.149736,0
+TSCO.US,D,20071116,000000,1.66194,1.68168,1.62931,1.66276,15563830.845689,0
+TSCO.US,D,20071119,000000,1.64427,1.66871,1.63348,1.63511,15403320.497446,0
+TSCO.US,D,20071120,000000,1.63511,1.67722,1.61417,1.64427,12095647.47706,0
+TSCO.US,D,20071121,000000,1.61588,1.65191,1.61588,1.6251,11244902.110417,0
+TSCO.US,D,20071123,000000,1.6394,1.68235,1.61417,1.66453,3091733.1617002,0
+TSCO.US,D,20071126,000000,1.68168,1.72299,1.67553,1.67642,12501220.14775,0
+TSCO.US,D,20071127,000000,1.69215,1.69805,1.66363,1.68319,7838794.7415219,0
+TSCO.US,D,20071128,000000,1.70654,1.73989,1.69128,1.71323,7780502.4518435,0
+TSCO.US,D,20071129,000000,1.71323,1.71864,1.68887,1.70396,5712054.9927694,0
+TSCO.US,D,20071130,000000,1.7306,1.76393,1.71484,1.71952,10455517.0487,0
+TSCO.US,D,20071203,000000,1.72809,1.73755,1.70479,1.70479,6219487.8746192,0
+TSCO.US,D,20071204,000000,1.67722,1.71228,1.67308,1.69805,9028284.776089,0
+TSCO.US,D,20071205,000000,1.70234,1.71722,1.68079,1.69805,7707727.8672118,0
+TSCO.US,D,20071206,000000,1.68725,1.69215,1.64674,1.6543,14009404.870674,0
+TSCO.US,D,20071207,000000,1.65016,1.69041,1.64514,1.69041,10832298.790724,0
+TSCO.US,D,20071210,000000,1.69215,1.69215,1.66194,1.66789,8035831.8373191,0
+TSCO.US,D,20071211,000000,1.66871,1.67722,1.61417,1.6276,11881370.556312,0
+TSCO.US,D,20071212,000000,1.64841,1.66194,1.53875,1.57983,16744422.057304,0
+TSCO.US,D,20071213,000000,1.57054,1.58568,1.55209,1.56642,7827490.9735132,0
+TSCO.US,D,20071214,000000,1.55553,1.58069,1.53373,1.54544,13479832.81191,0
+TSCO.US,D,20071217,000000,1.54707,1.5949,1.53202,1.53949,11756150.277093,0
+TSCO.US,D,20071218,000000,1.54374,1.63089,1.54374,1.61001,17801945.336589,0
+TSCO.US,D,20071219,000000,1.60077,1.61588,1.57895,1.59407,7837073.916504,0
+TSCO.US,D,20071220,000000,1.61417,1.62173,1.57727,1.57983,11209043.695515,0
+TSCO.US,D,20071221,000000,1.57983,1.60163,1.57476,1.57656,16036542.004392,0
+TSCO.US,D,20071224,000000,1.57727,1.60826,1.57656,1.60246,3139537.3649537,0
+TSCO.US,D,20071226,000000,1.58817,1.61755,1.54963,1.56303,7041610.7113738,0
+TSCO.US,D,20071227,000000,1.54374,1.56052,1.51102,1.51938,8971918.5474401,0
+TSCO.US,D,20071228,000000,1.52368,1.52611,1.47912,1.48248,11157761.004994,0
+TSCO.US,D,20071231,000000,1.47159,1.52106,1.47159,1.50686,9746910.7760563,0
+TSCO.US,D,20080102,000000,1.49594,1.50513,1.43055,1.43395,8568119.3263865,0
+TSCO.US,D,20080103,000000,1.43973,1.45405,1.37692,1.38608,10149425.956423,0
+TSCO.US,D,20080104,000000,1.37939,1.37939,1.31146,1.33821,15092098.504886,0
+TSCO.US,D,20080107,000000,1.35171,1.40453,1.33821,1.36181,11650264.282635,0
+TSCO.US,D,20080108,000000,1.37439,1.40453,1.32737,1.33082,9995983.0944169,0
+TSCO.US,D,20080109,000000,1.3332,1.34414,1.27374,1.32069,12787140.223837,0
+TSCO.US,D,20080110,000000,1.31729,1.38021,1.29553,1.34923,13012873.523986,0
+TSCO.US,D,20080111,000000,1.32737,1.33664,1.26956,1.28041,17176091.276204,0
+TSCO.US,D,20080114,000000,1.28301,1.3157,1.26118,1.31146,11980352.200851,0
+TSCO.US,D,20080115,000000,1.28543,1.29721,1.26789,1.28041,8431184.8071373,0
+TSCO.US,D,20080116,000000,1.23682,1.34414,1.22515,1.31226,20241791.039236,0
+TSCO.US,D,20080117,000000,1.31226,1.34752,1.25356,1.26876,20761048.672815,0
+TSCO.US,D,20080118,000000,1.27039,1.31818,1.2352,1.23605,18840202.743117,0
+TSCO.US,D,20080122,000000,1.18657,1.29721,1.17477,1.2763,27443127.99204,0
+TSCO.US,D,20080123,000000,1.23767,1.43055,1.21924,1.4138,40474193.846569,0
+TSCO.US,D,20080124,000000,1.40704,1.45905,1.36263,1.37854,20336168.029675,0
+TSCO.US,D,20080125,000000,1.38194,1.40286,1.36181,1.38359,13712133.664423,0
+TSCO.US,D,20080128,000000,1.39113,1.43303,1.3534,1.42722,11578836.888231,0
+TSCO.US,D,20080129,000000,1.43136,1.48839,1.40872,1.47669,13145598.073773,0
+TSCO.US,D,20080130,000000,1.4875,1.4875,1.39955,1.41048,18216490.504696,0
+TSCO.US,D,20080131,000000,1.48839,1.67308,1.46743,1.61588,71887517.753406,0
+TSCO.US,D,20080201,000000,1.62931,1.68887,1.60077,1.66789,20459662.221414,0
+TSCO.US,D,20080204,000000,1.67308,1.67308,1.61843,1.63348,14985849.400562,0
+TSCO.US,D,20080205,000000,1.60163,1.64267,1.58152,1.58568,12550929.362186,0
+TSCO.US,D,20080206,000000,1.59832,1.63511,1.57227,1.58817,14206568.265555,0
+TSCO.US,D,20080207,000000,1.57656,1.68168,1.57476,1.65597,16969339.67587,0
+TSCO.US,D,20080208,000000,1.65277,1.72883,1.65016,1.68887,15608451.259536,0
+TSCO.US,D,20080211,000000,1.69554,1.74242,1.66789,1.73755,14704565.553346,0
+TSCO.US,D,20080212,000000,1.74333,1.75939,1.69805,1.71228,11360139.499547,0
+TSCO.US,D,20080213,000000,1.71794,1.74333,1.70396,1.7306,7092456.6175643,0
+TSCO.US,D,20080214,000000,1.7306,1.7415,1.67478,1.68495,10430899.252264,0
+TSCO.US,D,20080215,000000,1.68079,1.68319,1.64267,1.66544,9125203.5355917,0
+TSCO.US,D,20080219,000000,1.67478,1.69554,1.61755,1.62426,7939807.6963277,0
+TSCO.US,D,20080220,000000,1.61333,1.63089,1.58903,1.6251,17148884.348548,0
+TSCO.US,D,20080221,000000,1.63596,1.65768,1.58317,1.5949,10234909.386371,0
+TSCO.US,D,20080222,000000,1.59324,1.62173,1.58152,1.61672,7353269.4882658,0
+TSCO.US,D,20080225,000000,1.60497,1.67308,1.58568,1.66363,8662006.9078755,0
+TSCO.US,D,20080226,000000,1.67553,1.72644,1.64602,1.71864,10131596.735746,0
+TSCO.US,D,20080227,000000,1.70308,1.72476,1.67553,1.69873,6434206.8421613,0
+TSCO.US,D,20080228,000000,1.69964,1.70308,1.64267,1.64267,6546265.7043451,0
+TSCO.US,D,20080229,000000,1.63684,1.6394,1.56052,1.56976,10925197.02939,0
+TSCO.US,D,20080303,000000,1.56303,1.61417,1.53037,1.60077,9382611.5934898,0
+TSCO.US,D,20080304,000000,1.58232,1.61333,1.54963,1.59743,11617821.20546,0
+TSCO.US,D,20080305,000000,1.59832,1.65277,1.58317,1.60826,6657987.768972,0
+TSCO.US,D,20080306,000000,1.60666,1.61248,1.52282,1.527,5840095.951528,0
+TSCO.US,D,20080307,000000,1.52191,1.57227,1.50939,1.5278,6600142.7885487,0
+TSCO.US,D,20080310,000000,1.53622,1.54707,1.49175,1.49175,6732030.6069047,0
+TSCO.US,D,20080311,000000,1.51938,1.56807,1.51938,1.55631,5972704.7271534,0
+TSCO.US,D,20080312,000000,1.56052,1.60666,1.5286,1.55467,5982945.4778727,0
+TSCO.US,D,20080313,000000,1.52368,1.58152,1.4875,1.56138,13686142.36545,0
+TSCO.US,D,20080314,000000,1.53118,1.56138,1.47077,1.53949,11244223.252842,0
+TSCO.US,D,20080317,000000,1.50435,1.58817,1.50013,1.5739,14347128.621005,0
+TSCO.US,D,20080318,000000,1.60666,1.67642,1.60666,1.66952,13846258.029055,0
+TSCO.US,D,20080319,000000,1.66952,1.72225,1.65768,1.67393,14072564.937544,0
+TSCO.US,D,20080320,000000,1.68079,1.73487,1.65768,1.72809,11538994.789725,0
+TSCO.US,D,20080324,000000,1.7386,1.81284,1.71864,1.76011,17759119.422225,0
+TSCO.US,D,20080325,000000,1.77801,1.79532,1.73664,1.76486,8720720.1945006,0
+TSCO.US,D,20080326,000000,1.78641,1.78641,1.72883,1.7468,6421413.7974553,0
+TSCO.US,D,20080327,000000,1.76045,1.76317,1.69645,1.70143,7377561.0120677,0
+TSCO.US,D,20080328,000000,1.71323,1.71323,1.64089,1.65191,10727538.963097,0
+TSCO.US,D,20080331,000000,1.63684,1.68168,1.63684,1.65681,14940676.428222,0
+TSCO.US,D,20080401,000000,1.63684,1.69964,1.63348,1.68657,16456375.946638,0
+TSCO.US,D,20080402,000000,1.69377,1.76393,1.69305,1.70566,11519828.903744,0
+TSCO.US,D,20080403,000000,1.69128,1.72041,1.67131,1.69964,8067201.3722808,0
+TSCO.US,D,20080404,000000,1.68168,1.68168,1.60826,1.62346,19523454.47467,0
+TSCO.US,D,20080407,000000,1.62931,1.65681,1.60826,1.62257,7830716.8626146,0
+TSCO.US,D,20080408,000000,1.61248,1.62346,1.58817,1.60246,7325883.6369083,0
+TSCO.US,D,20080409,000000,1.5991,1.60077,1.53455,1.54038,8602451.6273582,0
+TSCO.US,D,20080410,000000,1.53455,1.61924,1.52444,1.57895,8262601.8424493,0
+TSCO.US,D,20080411,000000,1.56976,1.61248,1.54963,1.55631,12243743.677848,0
+TSCO.US,D,20080414,000000,1.54126,1.56642,1.51102,1.51938,11569059.234153,0
+TSCO.US,D,20080415,000000,1.51606,1.54707,1.50939,1.53949,12274213.331838,0
+TSCO.US,D,20080416,000000,1.54963,1.57311,1.54707,1.55467,9829168.3169032,0
+TSCO.US,D,20080417,000000,1.55467,1.55467,1.53037,1.54211,9774144.0160208,0
+TSCO.US,D,20080418,000000,1.5739,1.58069,1.53533,1.55045,16346743.079357,0
+TSCO.US,D,20080421,000000,1.55045,1.57983,1.5286,1.54544,13583698.021027,0
+TSCO.US,D,20080422,000000,1.55123,1.56472,1.49762,1.53202,20968584.379961,0
+TSCO.US,D,20080423,000000,1.52444,1.57565,1.51186,1.57227,26786309.606254,0
+TSCO.US,D,20080424,000000,1.4456,1.51866,1.38694,1.47669,67431854.472437,0
+TSCO.US,D,20080425,000000,1.49257,1.5286,1.46743,1.5077,23179933.989998,0
+TSCO.US,D,20080428,000000,1.50939,1.5571,1.49343,1.53949,14851909.222093,0
+TSCO.US,D,20080429,000000,1.5286,1.54963,1.51779,1.52368,10935200.969327,0
+TSCO.US,D,20080430,000000,1.50939,1.56807,1.48423,1.49092,13120090.921288,0
+TSCO.US,D,20080501,000000,1.4875,1.53622,1.47332,1.5278,20048753.414429,0
+TSCO.US,D,20080502,000000,1.54211,1.54374,1.48931,1.50184,11835566.088553,0
+TSCO.US,D,20080505,000000,1.50013,1.51102,1.46833,1.47077,9126319.1774997,0
+TSCO.US,D,20080506,000000,1.46743,1.46998,1.4172,1.44237,14133925.242469,0
+TSCO.US,D,20080507,000000,1.44316,1.4834,1.41798,1.41962,8555131.5705933,0
+TSCO.US,D,20080508,000000,1.43482,1.4456,1.39786,1.41798,9611328.7094965,0
+TSCO.US,D,20080509,000000,1.40378,1.42137,1.39113,1.39529,11907930.201162,0
+TSCO.US,D,20080512,000000,1.39283,1.40872,1.36263,1.39786,17766060.609377,0
+TSCO.US,D,20080513,000000,1.40033,1.43303,1.40033,1.43303,10102090.112272,0
+TSCO.US,D,20080514,000000,1.44062,1.46158,1.43303,1.43893,7565420.3744356,0
+TSCO.US,D,20080515,000000,1.44237,1.47418,1.41962,1.46998,8362841.2153656,0
+TSCO.US,D,20080516,000000,1.47159,1.475,1.40957,1.42137,13461208.959498,0
+TSCO.US,D,20080519,000000,1.41962,1.42046,1.38194,1.38194,9084329.9945668,0
+TSCO.US,D,20080520,000000,1.38194,1.38359,1.35509,1.3568,11460542.00878,0
+TSCO.US,D,20080521,000000,1.3534,1.3735,1.32238,1.33082,12075087.038695,0
+TSCO.US,D,20080522,000000,1.33164,1.37105,1.33164,1.34923,7581439.3082429,0
+TSCO.US,D,20080523,000000,1.34083,1.37187,1.31315,1.36094,11326749.179242,0
+TSCO.US,D,20080527,000000,1.35925,1.41632,1.35841,1.39701,11358829.146551,0
+TSCO.US,D,20080528,000000,1.40033,1.42722,1.40033,1.41632,9347489.9232435,0
+TSCO.US,D,20080529,000000,1.41208,1.45069,1.41208,1.42382,10413191.06821,0
+TSCO.US,D,20080530,000000,1.43482,1.44472,1.41048,1.43303,10872703.972646,0
+TSCO.US,D,20080602,000000,1.48839,1.49426,1.42551,1.45658,18844275.888573,0
+TSCO.US,D,20080603,000000,1.45736,1.4692,1.43482,1.46743,10697100.883879,0
+TSCO.US,D,20080604,000000,1.47159,1.5077,1.45485,1.4867,14161453.180297,0
+TSCO.US,D,20080605,000000,1.49594,1.52444,1.48839,1.50435,12276013.093783,0
+TSCO.US,D,20080606,000000,1.50013,1.50013,1.39197,1.39701,13416735.894582,0
+TSCO.US,D,20080609,000000,1.39283,1.39874,1.33409,1.34584,18313472.413741,0
+TSCO.US,D,20080610,000000,1.34,1.40453,1.31653,1.39448,17415891.136822,0
+TSCO.US,D,20080611,000000,1.38781,1.38945,1.34,1.3434,18937784.57281,0
+TSCO.US,D,20080612,000000,1.3568,1.44985,1.34667,1.35007,21843879.131035,0
+TSCO.US,D,20080613,000000,1.3534,1.37187,1.32491,1.3568,24772602.275123,0
+TSCO.US,D,20080616,000000,1.34752,1.37187,1.33164,1.34584,20163422.45768,0
+TSCO.US,D,20080617,000000,1.36852,1.36932,1.34083,1.3434,15158700.221793,0
+TSCO.US,D,20080618,000000,1.3241,1.34584,1.30561,1.32997,14478779.628577,0
+TSCO.US,D,20080619,000000,1.33586,1.37774,1.33164,1.37439,14630864.775433,0
+TSCO.US,D,20080620,000000,1.36434,1.37439,1.32069,1.32997,26006039.128424,0
+TSCO.US,D,20080623,000000,1.33164,1.34584,1.26032,1.27957,12040802.099879,0
+TSCO.US,D,20080624,000000,1.26621,1.29052,1.24518,1.25861,17225916.264799,0
+TSCO.US,D,20080625,000000,1.26621,1.31729,1.25445,1.25861,13973572.768081,0
+TSCO.US,D,20080626,000000,1.25029,1.26703,1.21257,1.21671,15764877.937399,0
+TSCO.US,D,20080627,000000,1.2108,1.26789,1.18982,1.2402,109813006.61193,0
+TSCO.US,D,20080630,000000,1.24102,1.27201,1.21757,1.21757,15824512.154844,0
+TSCO.US,D,20080701,000000,1.20248,1.24189,1.18066,1.22591,21201942.987301,0
+TSCO.US,D,20080702,000000,1.22175,1.24518,1.17734,1.18485,19006464.962139,0
+TSCO.US,D,20080703,000000,1.18739,1.22929,1.18234,1.20162,9098401.8174978,0
+TSCO.US,D,20080707,000000,1.21169,1.24604,1.17394,1.19414,19274803.153255,0
+TSCO.US,D,20080708,000000,1.18821,1.25861,1.18821,1.25613,14556427.252862,0
+TSCO.US,D,20080709,000000,1.25029,1.25278,1.15636,1.16389,26211496.163147,0
+TSCO.US,D,20080710,000000,1.16389,1.20749,1.16052,1.16641,15297902.86209,0
+TSCO.US,D,20080711,000000,1.15636,1.21924,1.11942,1.19826,21144808.439224,0
+TSCO.US,D,20080714,000000,1.20666,1.23936,1.17057,1.18234,12267982.577032,0
+TSCO.US,D,20080715,000000,1.17057,1.25278,1.16389,1.20839,23029748.591864,0
+TSCO.US,D,20080716,000000,1.2184,1.28041,1.19492,1.25785,20207558.725039,0
+TSCO.US,D,20080717,000000,1.28214,1.36852,1.27458,1.29223,33145810.540292,0
+TSCO.US,D,20080718,000000,1.2863,1.32491,1.24102,1.27286,22383470.917121,0
+TSCO.US,D,20080721,000000,1.28214,1.29977,1.25196,1.28301,23117394.893623,0
+TSCO.US,D,20080722,000000,1.27545,1.32238,1.25698,1.32155,21346018.667251,0
+TSCO.US,D,20080723,000000,1.33745,1.42551,1.31062,1.40872,33942826.171662,0
+TSCO.US,D,20080724,000000,1.5689,1.6394,1.56052,1.57476,74675001.68447,0
+TSCO.US,D,20080725,000000,1.58317,1.64267,1.56807,1.59658,40630357.401341,0
+TSCO.US,D,20080728,000000,1.59324,1.61001,1.54707,1.56642,26152240.842954,0
+TSCO.US,D,20080729,000000,1.58317,1.66789,1.56807,1.66363,26408043.849994,0
+TSCO.US,D,20080730,000000,1.67308,1.71864,1.58152,1.59324,34602796.772084,0
+TSCO.US,D,20080731,000000,1.57476,1.63089,1.54544,1.59324,23621386.125437,0
+TSCO.US,D,20080801,000000,1.60328,1.64427,1.57141,1.6251,20774825.797883,0
+TSCO.US,D,20080804,000000,1.61248,1.65768,1.58994,1.61088,19493784.714879,0
+TSCO.US,D,20080805,000000,1.64841,1.71228,1.63596,1.70745,28020277.968199,0
+TSCO.US,D,20080806,000000,1.67722,1.70396,1.65277,1.68319,22093119.848174,0
+TSCO.US,D,20080807,000000,1.67722,1.69645,1.63089,1.66194,13160117.205958,0
+TSCO.US,D,20080808,000000,1.66034,1.76045,1.65949,1.7534,21873927.788078,0
+TSCO.US,D,20080811,000000,1.75517,1.86947,1.72225,1.77448,21202590.270106,0
+TSCO.US,D,20080812,000000,1.76486,1.80828,1.74242,1.76746,18652001.320731,0
+TSCO.US,D,20080813,000000,1.74821,1.75695,1.65016,1.67642,23154705.74799,0
+TSCO.US,D,20080814,000000,1.66105,1.74605,1.65597,1.70234,25656359.064818,0
+TSCO.US,D,20080815,000000,1.72809,1.79941,1.71484,1.77016,17618664.316013,0
+TSCO.US,D,20080818,000000,1.78641,1.80524,1.73576,1.77632,17048939.673494,0
+TSCO.US,D,20080819,000000,1.75845,1.79361,1.69645,1.7114,18454669.527072,0
+TSCO.US,D,20080820,000000,1.71559,1.77371,1.70479,1.73394,14489272.977465,0
+TSCO.US,D,20080821,000000,1.71228,1.74418,1.67131,1.70566,11865588.433287,0
+TSCO.US,D,20080822,000000,1.71952,1.78812,1.70926,1.75097,15274732.242657,0
+TSCO.US,D,20080825,000000,1.7306,1.7451,1.70234,1.71484,9314531.1248095,0
+TSCO.US,D,20080826,000000,1.71864,1.74751,1.70998,1.7306,11488664.604793,0
+TSCO.US,D,20080827,000000,1.73487,1.77276,1.70234,1.75517,11237713.58756,0
+TSCO.US,D,20080828,000000,1.77185,1.80262,1.74751,1.79997,10856353.503744,0
+TSCO.US,D,20080829,000000,1.78812,1.82063,1.77448,1.78717,6407210.4129786,0
+TSCO.US,D,20080902,000000,1.83336,1.9147,1.78958,1.85959,17245297.911715,0
+TSCO.US,D,20080903,000000,1.86054,1.91298,1.83165,1.89265,20166122.100598,0
+TSCO.US,D,20080904,000000,1.85959,1.91298,1.84001,1.88771,27011190.387587,0
+TSCO.US,D,20080905,000000,1.88714,1.88714,1.78812,1.82785,23842741.057346,0
+TSCO.US,D,20080908,000000,1.85959,1.89455,1.79771,1.85654,20341935.68784,0
+TSCO.US,D,20080909,000000,1.86054,1.90747,1.82063,1.83165,12291879.416197,0
+TSCO.US,D,20080910,000000,1.86529,1.87498,1.78958,1.85275,17103364.053728,0
+TSCO.US,D,20080911,000000,1.79703,1.87422,1.79091,1.86947,13896793.449999,0
+TSCO.US,D,20080912,000000,1.85844,1.85844,1.80262,1.82975,13765242.4292,0
+TSCO.US,D,20080915,000000,1.76486,1.86434,1.73576,1.79091,12731563.364462,0
+TSCO.US,D,20080916,000000,1.81797,1.85427,1.76136,1.83944,16641162.031297,0
+TSCO.US,D,20080917,000000,1.81797,1.85844,1.7415,1.74914,21199548.567169,0
+TSCO.US,D,20080918,000000,1.79091,1.91831,1.73394,1.90006,24653728.524871,0
+TSCO.US,D,20080919,000000,1.87593,1.99167,1.82405,1.88847,39124609.198243,0
+TSCO.US,D,20080922,000000,1.85103,1.9031,1.77111,1.81797,11866914.573667,0
+TSCO.US,D,20080923,000000,1.82405,1.87821,1.80524,1.83336,11373427.215664,0
+TSCO.US,D,20080924,000000,1.83336,1.88714,1.81968,1.83545,11900625.904144,0
+TSCO.US,D,20080925,000000,1.85103,1.91051,1.81702,1.89626,13245790.084532,0
+TSCO.US,D,20080926,000000,1.85427,1.92096,1.85427,1.90747,19545030.568168,0
+TSCO.US,D,20080929,000000,1.87916,1.9031,1.82253,1.84533,15375450.499601,0
+TSCO.US,D,20080930,000000,1.88524,1.88524,1.72299,1.76231,16155957.788213,0
+TSCO.US,D,20081001,000000,1.75939,1.77894,1.70234,1.71414,11289869.846746,0
+TSCO.US,D,20081002,000000,1.70143,1.70234,1.58726,1.60246,21617188.062833,0
+TSCO.US,D,20081003,000000,1.6251,1.65277,1.53622,1.54544,20658462.241923,0
+TSCO.US,D,20081006,000000,1.54963,1.58903,1.46743,1.58399,30376897.837023,0
+TSCO.US,D,20081007,000000,1.61088,1.69645,1.58399,1.61088,38474211.015888,0
+TSCO.US,D,20081008,000000,1.55123,1.7386,1.46998,1.64089,33971148.741225,0
+TSCO.US,D,20081009,000000,1.66194,1.68495,1.51186,1.52531,36407116.009504,0
+TSCO.US,D,20081010,000000,1.46576,1.63009,1.38359,1.60077,31429942.761291,0
+TSCO.US,D,20081013,000000,1.67308,1.71722,1.58903,1.64427,27311650.645707,0
+TSCO.US,D,20081014,000000,1.69041,1.73576,1.55123,1.58399,26261631.636991,0
+TSCO.US,D,20081015,000000,1.52282,1.55123,1.40627,1.4154,27245833.035614,0
+TSCO.US,D,20081016,000000,1.43218,1.527,1.38359,1.5077,27717381.190252,0
+TSCO.US,D,20081017,000000,1.47159,1.52106,1.44472,1.45405,26681207.718608,0
+TSCO.US,D,20081020,000000,1.46743,1.50013,1.43303,1.4867,14838205.77149,0
+TSCO.US,D,20081021,000000,1.46833,1.54126,1.44818,1.49012,21261792.965681,0
+TSCO.US,D,20081022,000000,1.44237,1.46331,1.3568,1.40115,20081475.402081,0
+TSCO.US,D,20081023,000000,1.47581,1.63009,1.43723,1.47581,83295272.007578,0
+TSCO.US,D,20081024,000000,1.3702,1.54544,1.3702,1.51695,25226810.618036,0
+TSCO.US,D,20081027,000000,1.52024,1.53622,1.45485,1.45575,19052716.739153,0
+TSCO.US,D,20081028,000000,1.52444,1.62589,1.47332,1.62346,28489400.127935,0
+TSCO.US,D,20081029,000000,1.63348,1.67393,1.57895,1.61499,23926440.512734,0
+TSCO.US,D,20081030,000000,1.65103,1.67308,1.60406,1.65768,13101446.019029,0
+TSCO.US,D,20081031,000000,1.64514,1.77632,1.56303,1.74242,16317731.127295,0
+TSCO.US,D,20081103,000000,1.73915,1.79262,1.7114,1.75266,21030118.346126,0
+TSCO.US,D,20081104,000000,1.75517,1.76136,1.69964,1.7386,15194253.413908,0
+TSCO.US,D,20081105,000000,1.71794,1.73576,1.61248,1.61843,18857105.770512,0
+TSCO.US,D,20081106,000000,1.60915,1.68887,1.60666,1.64089,14860413.360408,0
+TSCO.US,D,20081107,000000,1.64674,1.71648,1.62346,1.71323,15235226.941708,0
+TSCO.US,D,20081110,000000,1.7534,1.75771,1.62346,1.64267,15856350.048909,0
+TSCO.US,D,20081111,000000,1.63348,1.63348,1.51186,1.52611,27131074.530511,0
+TSCO.US,D,20081112,000000,1.50513,1.52531,1.44062,1.47669,24289802.977094,0
+TSCO.US,D,20081113,000000,1.47912,1.52368,1.32907,1.52106,32463411.327556,0
+TSCO.US,D,20081114,000000,1.49932,1.55123,1.4456,1.4456,17284019.105852,0
+TSCO.US,D,20081117,000000,1.42722,1.4951,1.4154,1.41962,16706279.733968,0
+TSCO.US,D,20081118,000000,1.42551,1.47669,1.38781,1.43482,20575878.428442,0
+TSCO.US,D,20081119,000000,1.42969,1.45314,1.34167,1.36263,23258676.206344,0
+TSCO.US,D,20081120,000000,1.35594,1.49257,1.3434,1.38523,25249502.353442,0
+TSCO.US,D,20081121,000000,1.40453,1.46743,1.35509,1.46245,25129923.433305,0
+TSCO.US,D,20081124,000000,1.47752,1.57476,1.42969,1.54544,17141243.253973,0
+TSCO.US,D,20081125,000000,1.55631,1.58654,1.4692,1.54707,16230474.24771,0
+TSCO.US,D,20081126,000000,1.50939,1.6394,1.50013,1.60163,21250778.633073,0
+TSCO.US,D,20081128,000000,1.58568,1.63256,1.57311,1.60915,4829876.9416229,0
+TSCO.US,D,20081201,000000,1.58726,1.60585,1.47077,1.47332,17216359.634118,0
+TSCO.US,D,20081202,000000,1.50939,1.54963,1.44472,1.49932,19890590.124162,0
+TSCO.US,D,20081203,000000,1.49683,1.52024,1.45405,1.4951,19177473.921731,0
+TSCO.US,D,20081204,000000,1.48931,1.64758,1.48931,1.57227,28020956.825775,0
+TSCO.US,D,20081205,000000,1.54544,1.66363,1.53037,1.66034,25664884.252981,0
+TSCO.US,D,20081208,000000,1.67553,1.75266,1.67131,1.72476,34738947.18452,0
+TSCO.US,D,20081209,000000,1.70234,1.78082,1.68319,1.69215,21758543.050018,0
+TSCO.US,D,20081210,000000,1.70566,1.77725,1.67308,1.67722,18191630.635017,0
+TSCO.US,D,20081211,000000,1.68657,1.71323,1.56723,1.58903,28431439.373351,0
+TSCO.US,D,20081212,000000,1.60666,1.66627,1.55631,1.63425,17394672.890728,0
+TSCO.US,D,20081215,000000,1.64602,1.66544,1.59076,1.62173,13671775.844657,0
+TSCO.US,D,20081216,000000,1.64841,1.74751,1.64427,1.73394,15226575.454462,0
+TSCO.US,D,20081217,000000,1.7114,1.8136,1.70052,1.806,21089489.440479,0
+TSCO.US,D,20081218,000000,1.74418,1.79361,1.57656,1.5991,41249101.875795,0
+TSCO.US,D,20081219,000000,1.60666,1.61843,1.48839,1.53455,39990510.454953,0
+TSCO.US,D,20081222,000000,1.49594,1.50601,1.38781,1.44645,32296917.560213,0
+TSCO.US,D,20081223,000000,1.46075,1.47999,1.43218,1.45232,12080870.484244,0
+TSCO.US,D,20081224,000000,1.45818,1.46833,1.43136,1.45314,3670940.7604341,0
+TSCO.US,D,20081226,000000,1.46075,1.47159,1.43395,1.44732,4638739.0655361,0
+TSCO.US,D,20081229,000000,1.44062,1.44645,1.36765,1.39113,11268520.039106,0
+TSCO.US,D,20081230,000000,1.40704,1.42889,1.37692,1.41962,16184306.670085,0
+TSCO.US,D,20081231,000000,1.41798,1.52611,1.41798,1.51528,24746653.075845,0
+TSCO.US,D,20090102,000000,1.54707,1.55553,1.49426,1.53949,18542647.363926,0
+TSCO.US,D,20090105,000000,1.56138,1.56138,1.49175,1.5035,32533654.668048,0
+TSCO.US,D,20090106,000000,1.5077,1.52444,1.42889,1.45905,25752688.428596,0
+TSCO.US,D,20090107,000000,1.36683,1.39283,1.34496,1.38194,38204151.999754,0
+TSCO.US,D,20090108,000000,1.39283,1.40453,1.35509,1.38359,24538912.132688,0
+TSCO.US,D,20090109,000000,1.37939,1.38443,1.34414,1.36094,18535374.641679,0
+TSCO.US,D,20090112,000000,1.34752,1.39113,1.34167,1.3702,18454211.692892,0
+TSCO.US,D,20090113,000000,1.36263,1.40627,1.35761,1.37774,19808437.832551,0
+TSCO.US,D,20090114,000000,1.36094,1.38021,1.30063,1.31729,27366511.810273,0
+TSCO.US,D,20090115,000000,1.3157,1.41048,1.30306,1.37439,24895296.572664,0
+TSCO.US,D,20090116,000000,1.40627,1.44237,1.36263,1.42969,18827425.485797,0
+TSCO.US,D,20090120,000000,1.40872,1.43807,1.36434,1.3651,12438581.0646,0
+TSCO.US,D,20090121,000000,1.37692,1.4138,1.34167,1.40033,21087137.120042,0
+TSCO.US,D,20090122,000000,1.3702,1.42137,1.35925,1.39529,14501534.513526,0
+TSCO.US,D,20090123,000000,1.40453,1.46576,1.36263,1.41798,41975026.910318,0
+TSCO.US,D,20090126,000000,1.41048,1.49683,1.41048,1.46405,17742484.780384,0
+TSCO.US,D,20090127,000000,1.47669,1.50435,1.41208,1.43395,20160364.967357,0
+TSCO.US,D,20090128,000000,1.475,1.5035,1.42804,1.47836,16822401.216684,0
+TSCO.US,D,20090129,000000,1.47077,1.47077,1.4138,1.45069,18041003.190089,0
+TSCO.US,D,20090130,000000,1.45818,1.47243,1.40453,1.4138,12290684.837362,0
+TSCO.US,D,20090202,000000,1.39529,1.45069,1.3903,1.43723,15442373.226679,0
+TSCO.US,D,20090203,000000,1.44398,1.4692,1.40115,1.46405,15034421.923242,0
+TSCO.US,D,20090204,000000,1.46158,1.46656,1.4138,1.43893,19779546.91711,0
+TSCO.US,D,20090205,000000,1.42551,1.50013,1.4172,1.48839,14926441.468975,0
+TSCO.US,D,20090206,000000,1.48839,1.49594,1.45905,1.47999,21184939.973131,0
+TSCO.US,D,20090209,000000,1.48248,1.49762,1.45314,1.47752,13504640.056972,0
+TSCO.US,D,20090210,000000,1.47418,1.4867,1.41208,1.43973,11179294.998797,0
+TSCO.US,D,20090211,000000,1.45069,1.45069,1.36683,1.37939,18738189.920565,0
+TSCO.US,D,20090212,000000,1.36683,1.40453,1.3434,1.39701,13314554.673251,0
+TSCO.US,D,20090213,000000,1.39701,1.42722,1.36434,1.37105,10046144.880569,0
+TSCO.US,D,20090217,000000,1.34252,1.38106,1.3241,1.35925,13360522.277326,0
+TSCO.US,D,20090218,000000,1.36434,1.37774,1.32491,1.3534,19350603.653438,0
+TSCO.US,D,20090219,000000,1.36596,1.38781,1.33912,1.34752,14079453.500079,0
+TSCO.US,D,20090220,000000,1.32571,1.39283,1.32571,1.36434,16658828.115657,0
+TSCO.US,D,20090223,000000,1.3735,1.39366,1.30306,1.30816,17958377.276913,0
+TSCO.US,D,20090224,000000,1.29977,1.33082,1.28387,1.32069,12773631.484322,0
+TSCO.US,D,20090225,000000,1.31818,1.34,1.28966,1.3098,14932409.100689,0
+TSCO.US,D,20090226,000000,1.31653,1.32238,1.26621,1.26621,16956946.578263,0
+TSCO.US,D,20090227,000000,1.28469,1.32907,1.25945,1.3098,17714841.068397,0
+TSCO.US,D,20090302,000000,1.29223,1.3157,1.23767,1.24444,15490451.077947,0
+TSCO.US,D,20090303,000000,1.27374,1.28214,1.22175,1.23851,26384878.493023,0
+TSCO.US,D,20090304,000000,1.25113,1.2763,1.22591,1.25445,14197601.030599,0
+TSCO.US,D,20090305,000000,1.22848,1.2486,1.20248,1.22591,18463205.240159,0
+TSCO.US,D,20090306,000000,1.23437,1.25278,1.20666,1.2402,20523737.956642,0
+TSCO.US,D,20090309,000000,1.23262,1.27875,1.21507,1.23098,16516436.423492,0
+TSCO.US,D,20090310,000000,1.25445,1.3434,1.24102,1.3241,15028748.98939,0
+TSCO.US,D,20090311,000000,1.3332,1.39113,1.33164,1.37105,17030421.070318,0
+TSCO.US,D,20090312,000000,1.34167,1.39701,1.30306,1.39113,19584420.094958,0
+TSCO.US,D,20090313,000000,1.39283,1.41208,1.3282,1.36008,21312644.134333,0
+TSCO.US,D,20090316,000000,1.43723,1.44818,1.38194,1.38694,17794472.640791,0
+TSCO.US,D,20090317,000000,1.38945,1.4692,1.38945,1.46576,20129863.738598,0
+TSCO.US,D,20090318,000000,1.46158,1.4951,1.44062,1.47752,17234246.741874,0
+TSCO.US,D,20090319,000000,1.48839,1.49175,1.44732,1.46576,13150628.987281,0
+TSCO.US,D,20090320,000000,1.47332,1.48931,1.46075,1.46576,18700900.116045,0
+TSCO.US,D,20090323,000000,1.50939,1.53286,1.45987,1.53286,14935335.029466,0
+TSCO.US,D,20090324,000000,1.50513,1.57476,1.48174,1.52282,19282291.636438,0
+TSCO.US,D,20090325,000000,1.56642,1.59156,1.48931,1.52106,19993986.974176,0
+TSCO.US,D,20090326,000000,1.54544,1.56138,1.50939,1.55045,18990798.613274,0
+TSCO.US,D,20090327,000000,1.52191,1.558,1.5077,1.54458,11958876.094127,0
+TSCO.US,D,20090330,000000,1.51024,1.52444,1.46576,1.51866,9311794.644659,0
+TSCO.US,D,20090331,000000,1.53286,1.54038,1.48088,1.51186,8967145.4945617,0
+TSCO.US,D,20090401,000000,1.49594,1.55467,1.4867,1.55123,12973457.684888,0
+TSCO.US,D,20090402,000000,1.57565,1.66034,1.5286,1.63849,20781382.825322,0
+TSCO.US,D,20090403,000000,1.63849,1.65597,1.61088,1.64931,7691340.5610765,0
+TSCO.US,D,20090406,000000,1.58903,1.65191,1.58903,1.65016,13145682.273162,0
+TSCO.US,D,20090407,000000,1.63511,1.65949,1.62173,1.63765,14579345.274127,0
+TSCO.US,D,20090408,000000,1.65103,1.68887,1.63256,1.65597,11575500.487432,0
+TSCO.US,D,20090409,000000,1.68725,1.72883,1.66034,1.72041,9798272.4035057,0
+TSCO.US,D,20090413,000000,1.70234,1.71864,1.63184,1.68235,11026752.017763,0
+TSCO.US,D,20090414,000000,1.65514,1.67899,1.62851,1.66034,10035314.734126,0
+TSCO.US,D,20090415,000000,1.63184,1.67553,1.63184,1.66194,9207513.7010572,0
+TSCO.US,D,20090416,000000,1.67722,1.71864,1.63684,1.70143,12912834.124619,0
+TSCO.US,D,20090417,000000,1.70308,1.72041,1.65597,1.71484,9377375.4439702,0
+TSCO.US,D,20090420,000000,1.67722,1.71414,1.6543,1.69964,13508465.866721,0
+TSCO.US,D,20090421,000000,1.68887,1.77448,1.66871,1.76011,32356509.677964,0
+TSCO.US,D,20090422,000000,1.73989,1.83336,1.71952,1.79015,22860297.320974,0
+TSCO.US,D,20090423,000000,1.76393,1.76393,1.64089,1.68168,45287315.109729,0
+TSCO.US,D,20090424,000000,1.69128,1.7114,1.66194,1.66952,18421652.841557,0
+TSCO.US,D,20090427,000000,1.68657,1.68657,1.61248,1.63348,22357490.143072,0
+TSCO.US,D,20090428,000000,1.6276,1.68657,1.61417,1.66363,13990528.420094,0
+TSCO.US,D,20090429,000000,1.67393,1.73394,1.65191,1.68168,11461636.60084,0
+TSCO.US,D,20090430,000000,1.69964,1.74418,1.67722,1.69305,15187228.027367,0
+TSCO.US,D,20090501,000000,1.69377,1.70234,1.6276,1.63765,10234998.848223,0
+TSCO.US,D,20090504,000000,1.63849,1.67722,1.61755,1.64345,9302937.9214004,0
+TSCO.US,D,20090505,000000,1.6394,1.64174,1.60497,1.63348,10767154.775744,0
+TSCO.US,D,20090506,000000,1.64427,1.65597,1.59743,1.62173,11614858.43945,0
+TSCO.US,D,20090507,000000,1.63511,1.65191,1.57656,1.5991,12003075.511028,0
+TSCO.US,D,20090508,000000,1.59743,1.61588,1.54544,1.56556,10858616.36233,0
+TSCO.US,D,20090511,000000,1.56138,1.56138,1.50939,1.54126,9238530.6510765,0
+TSCO.US,D,20090512,000000,1.54458,1.55887,1.49257,1.51779,12037918.270797,0
+TSCO.US,D,20090513,000000,1.4951,1.50013,1.43303,1.44985,14242537.192156,0
+TSCO.US,D,20090514,000000,1.44985,1.49762,1.43723,1.4867,11834313.622638,0
+TSCO.US,D,20090515,000000,1.48088,1.51938,1.4692,1.48587,12170390.222416,0
+TSCO.US,D,20090518,000000,1.48839,1.58481,1.48839,1.57565,18995640.078157,0
+TSCO.US,D,20090519,000000,1.57895,1.60915,1.55123,1.58903,16595946.959264,0
+TSCO.US,D,20090520,000000,1.60497,1.63684,1.56052,1.57311,9910394.4152325,0
+TSCO.US,D,20090521,000000,1.56723,1.56807,1.5127,1.53949,12109871.911383,0
+TSCO.US,D,20090522,000000,1.55296,1.56138,1.51528,1.53202,5132805.2943406,0
+TSCO.US,D,20090526,000000,1.53787,1.60826,1.53286,1.60328,11027615.061503,0
+TSCO.US,D,20090527,000000,1.5991,1.63348,1.57565,1.58232,9212691.9634966,0
+TSCO.US,D,20090528,000000,1.59832,1.60328,1.53455,1.56385,10147926.154802,0
+TSCO.US,D,20090529,000000,1.57656,1.61248,1.55553,1.60915,13083058.977399,0
+TSCO.US,D,20090601,000000,1.61843,1.7084,1.60246,1.70234,15563057.2638,0
+TSCO.US,D,20090602,000000,1.68657,1.74418,1.67131,1.73487,18609406.954688,0
+TSCO.US,D,20090603,000000,1.72733,1.76581,1.71228,1.76317,15408367.198341,0
+TSCO.US,D,20090604,000000,1.76486,1.79091,1.72225,1.77725,18129649.359596,0
+TSCO.US,D,20090605,000000,1.78641,1.79437,1.73576,1.76045,9911320.6085135,0
+TSCO.US,D,20090608,000000,1.76923,1.77801,1.72041,1.75695,6417430.1138505,0
+TSCO.US,D,20090609,000000,1.76011,1.77801,1.7451,1.75097,8468606.1732024,0
+TSCO.US,D,20090610,000000,1.76045,1.76045,1.68235,1.70234,12790623.973567,0
+TSCO.US,D,20090611,000000,1.69805,1.72809,1.63256,1.63511,13646826.513126,0
+TSCO.US,D,20090612,000000,1.65514,1.67722,1.6276,1.67308,13217809.574989,0
+TSCO.US,D,20090615,000000,1.66871,1.66871,1.61001,1.65016,10647333.782363,0
+TSCO.US,D,20090616,000000,1.6394,1.66544,1.58317,1.58399,10070710.052387,0
+TSCO.US,D,20090617,000000,1.57227,1.62346,1.54038,1.61088,18209075.69598,0
+TSCO.US,D,20090618,000000,1.61417,1.68079,1.60826,1.66194,15976155.254906,0
+TSCO.US,D,20090619,000000,1.69041,1.69377,1.66105,1.67131,17177317.429809,0
+TSCO.US,D,20090622,000000,1.65597,1.67393,1.62931,1.64602,10343947.595466,0
+TSCO.US,D,20090623,000000,1.64841,1.66789,1.61001,1.61588,7060776.5973548,0
+TSCO.US,D,20090624,000000,1.62346,1.64841,1.61499,1.63184,8228080.0928516,0
+TSCO.US,D,20090625,000000,1.62173,1.69645,1.62173,1.68887,8413339.7990759,0
+TSCO.US,D,20090626,000000,1.68957,1.72733,1.68567,1.72131,23182780.981847,0
+TSCO.US,D,20090629,000000,1.71559,1.73989,1.69215,1.72385,8580570.3110734,0
+TSCO.US,D,20090630,000000,1.71952,1.75517,1.71228,1.73225,11860457.533004,0
+TSCO.US,D,20090701,000000,1.75695,1.77894,1.74059,1.77185,14132136.005448,0
+TSCO.US,D,20090702,000000,1.7415,1.7415,1.66544,1.68725,9415880.8771716,0
+TSCO.US,D,20090706,000000,1.67722,1.71648,1.66363,1.70396,7568656.7884598,0
+TSCO.US,D,20090707,000000,1.70998,1.72733,1.68887,1.69215,10127234.154891,0
+TSCO.US,D,20090708,000000,1.84457,1.89018,1.80999,1.87422,67805162.989649,0
+TSCO.US,D,20090709,000000,1.88524,1.90747,1.84457,1.88087,21838574.569511,0
+TSCO.US,D,20090710,000000,1.87194,1.90747,1.85844,1.88714,16756157.347182,0
+TSCO.US,D,20090713,000000,1.90101,1.93312,1.86434,1.92876,19592487.448941,0
+TSCO.US,D,20090714,000000,1.92876,1.9377,1.89113,1.92876,16060102.046,0
+TSCO.US,D,20090715,000000,1.94624,1.95631,1.91831,1.94456,17812591.296868,0
+TSCO.US,D,20090716,000000,1.9411,1.97188,1.9147,1.96749,15713179.512393,0
+TSCO.US,D,20090717,000000,1.98063,2.0118,1.95118,1.99392,19834144.958586,0
+TSCO.US,D,20090720,000000,1.99167,2.01578,1.96487,2.01102,17489218.279946,0
+TSCO.US,D,20090721,000000,2.0124,2.03574,1.94456,1.97418,20565348.242323,0
+TSCO.US,D,20090722,000000,1.97286,2.03178,1.97286,2.02756,23205135.919696,0
+TSCO.US,D,20090723,000000,1.91374,2.00854,1.91374,2.00762,33563381.623952,0
+TSCO.US,D,20090724,000000,1.98842,2.02114,1.9709,1.99735,11654732.112728,0
+TSCO.US,D,20090727,000000,1.98842,1.99392,1.91831,1.96182,13272191.855528,0
+TSCO.US,D,20090728,000000,1.92096,1.96583,1.89341,1.96409,14388849.418384,0
+TSCO.US,D,20090729,000000,1.94908,2.00212,1.9377,1.97605,9698233.0041383,0
+TSCO.US,D,20090730,000000,1.99984,2.04488,1.96256,2.02114,12687163.974012,0
+TSCO.US,D,20090731,000000,2.0118,2.04488,2.01102,2.01102,6935814.1787662,0
+TSCO.US,D,20090803,000000,2.02014,2.04658,1.98842,2.02928,7669738.1552698,0
+TSCO.US,D,20090804,000000,2.02296,2.02296,1.97365,1.98615,8980833.1577785,0
+TSCO.US,D,20090805,000000,1.98063,1.98615,1.94456,1.97605,8195026.5701044,0
+TSCO.US,D,20090806,000000,1.97704,2.00496,1.94853,1.96487,10243039.889897,0
+TSCO.US,D,20090807,000000,1.98255,2.05436,1.96409,2.04564,10167597.237119,0
+TSCO.US,D,20090810,000000,2.02756,2.04388,1.97418,1.99488,11782141.576066,0
+TSCO.US,D,20090811,000000,1.98615,1.99313,1.95364,1.97605,8941259.4448249,0
+TSCO.US,D,20090812,000000,1.98443,2.01102,1.97605,1.98804,7923167.7920244,0
+TSCO.US,D,20090813,000000,2.00686,2.00686,1.93405,1.9635,9901885.0144541,0
+TSCO.US,D,20090814,000000,1.96583,1.96583,1.90994,1.93673,9623027.1621417,0
+TSCO.US,D,20090817,000000,1.90006,1.91051,1.8385,1.87916,13867644.673928,0
+TSCO.US,D,20090818,000000,1.88239,1.90576,1.87023,1.8955,9455644.0387506,0
+TSCO.US,D,20090819,000000,1.8727,1.93843,1.86775,1.92418,8471100.5801099,0
+TSCO.US,D,20090820,000000,1.95859,1.95859,1.88524,1.92019,11422289.173745,0
+TSCO.US,D,20090821,000000,1.9394,1.97796,1.9147,1.97365,13448273.828323,0
+TSCO.US,D,20090824,000000,1.9871,1.9871,1.9411,1.96256,15296297.811232,0
+TSCO.US,D,20090825,000000,1.97001,2.0101,1.95859,1.98443,13559890.643713,0
+TSCO.US,D,20090826,000000,1.97796,2.01844,1.96182,1.98804,8189190.4999366,0
+TSCO.US,D,20090827,000000,1.99313,2.00912,1.9635,1.99014,4889747.9698501,0
+TSCO.US,D,20090828,000000,1.99488,2.00854,1.95631,1.99313,10426815.581885,0
+TSCO.US,D,20090831,000000,1.97796,1.99167,1.95364,1.97365,7084389.2635814,0
+TSCO.US,D,20090901,000000,1.95859,2.00304,1.9164,1.91831,10105200.227214,0
+TSCO.US,D,20090902,000000,1.91147,1.95708,1.91147,1.93843,7860960.2307454,0
+TSCO.US,D,20090903,000000,1.94756,1.9709,1.91735,1.96828,7766825.3135501,0
+TSCO.US,D,20090904,000000,1.95859,1.99014,1.9411,1.97605,5886842.3999537,0
+TSCO.US,D,20090908,000000,1.98443,2.0004,1.96409,1.99488,8962498.7407668,0
+TSCO.US,D,20090909,000000,1.97001,1.99167,1.94547,1.96583,18019079.77411,0
+TSCO.US,D,20090910,000000,1.96409,1.97605,1.94264,1.95708,9522619.3904468,0
+TSCO.US,D,20090911,000000,1.96182,1.96583,1.91298,1.93219,10751819.961975,0
+TSCO.US,D,20090914,000000,1.9164,1.98615,1.9164,1.98158,12189445.596698,0
+TSCO.US,D,20090915,000000,1.97286,2.00136,1.93673,2.0004,9067853.2265809,0
+TSCO.US,D,20090916,000000,1.99984,2.02296,1.95708,2.02296,9185369.2616816,0
+TSCO.US,D,20090917,000000,2.0139,2.04108,2.00136,2.02472,6098314.4285471,0
+TSCO.US,D,20090918,000000,2.03326,2.03326,2.00686,2.01658,17236199.115213,0
+TSCO.US,D,20090921,000000,2.0004,2.04886,1.98615,2.02014,6243353.1390127,0
+TSCO.US,D,20090922,000000,2.02928,2.03326,1.97704,2.01658,7744849.2729531,0
+TSCO.US,D,20090923,000000,2.01312,2.02014,1.98615,2.0004,7377561.0120677,0
+TSCO.US,D,20090924,000000,2.00136,2.0101,1.95364,1.98443,10585326.194633,0
+TSCO.US,D,20090925,000000,1.97365,2.0118,1.96828,1.99984,6233975.4320341,0
+TSCO.US,D,20090928,000000,2.00212,2.04488,1.99243,2.02756,5337520.3219459,0
+TSCO.US,D,20090929,000000,2.02472,2.04388,2.0059,2.03024,5017867.8655361,0
+TSCO.US,D,20090930,000000,2.02588,2.03912,1.98615,2.03024,7114864.1800318,0
+TSCO.US,D,20091001,000000,2.0148,2.03766,1.96828,1.98443,7653998.131939,0
+TSCO.US,D,20091002,000000,1.96256,1.99167,1.95708,1.95708,4808900.768773,0
+TSCO.US,D,20091005,000000,1.95935,2.04886,1.95118,2.04488,14548312.536723,0
+TSCO.US,D,20091006,000000,2.0473,2.12922,2.0139,2.11956,15466301.640614,0
+TSCO.US,D,20091007,000000,2.11864,2.13858,2.1047,2.13018,14452383.120044,0
+TSCO.US,D,20091008,000000,2.19136,2.2828,2.1798,2.22216,41413259.110085,0
+TSCO.US,D,20091009,000000,2.2292,2.25408,2.21322,2.23528,14395017.023648,0
+TSCO.US,D,20091012,000000,2.25978,2.28504,2.23792,2.25274,9582274.6577391,0
+TSCO.US,D,20091013,000000,2.25106,2.25274,2.21588,2.2292,10332959.575167,0
+TSCO.US,D,20091014,000000,2.23528,2.23528,2.1739,2.1889,22027470.636859,0
+TSCO.US,D,20091015,000000,2.18166,2.2106,2.18166,2.19994,10631278.011323,0
+TSCO.US,D,20091016,000000,2.19462,2.2193,2.1632,2.19556,10204245.021295,0
+TSCO.US,D,20091019,000000,2.20906,2.23202,2.18966,2.21588,13292494.433264,0
+TSCO.US,D,20091020,000000,2.2106,2.23452,2.16498,2.20906,13415499.216052,0
+TSCO.US,D,20091021,000000,2.2106,2.2193,2.1368,2.1368,18280513.615307,0
+TSCO.US,D,20091022,000000,2.03494,2.05586,1.958,1.99566,44672054.385005,0
+TSCO.US,D,20091023,000000,1.99566,2.0139,1.93046,1.9529,16138981.086353,0
+TSCO.US,D,20091026,000000,1.94964,1.98063,1.91831,1.94456,15619833.964472,0
+TSCO.US,D,20091027,000000,1.94456,1.96031,1.88429,1.92876,20200485.976341,0
+TSCO.US,D,20091028,000000,1.89265,1.93219,1.87498,1.87498,15614739.901422,0
+TSCO.US,D,20091029,000000,1.90006,1.95118,1.90006,1.92704,17144174.445211,0
+TSCO.US,D,20091030,000000,1.9164,1.93482,1.87194,1.87422,13670828.601528,0
+TSCO.US,D,20091102,000000,1.8955,1.92876,1.85844,1.90006,17273594.168969,0
+TSCO.US,D,20091103,000000,1.89018,1.93579,1.87498,1.93219,16439272.945695,0
+TSCO.US,D,20091104,000000,1.94624,1.95935,1.90994,1.92514,9097307.2254371,0
+TSCO.US,D,20091105,000000,1.92704,1.95708,1.90196,1.94186,7096571.8627147,0
+TSCO.US,D,20091106,000000,1.96583,2.02114,1.9468,1.99735,10798245.40023,0
+TSCO.US,D,20091109,000000,2.01844,2.03326,2.0059,2.01752,7921399.6048496,0
+TSCO.US,D,20091110,000000,2.00912,2.0367,1.99829,2.0124,5329621.3667406,0
+TSCO.US,D,20091111,000000,2.03326,2.05112,1.99488,2.0148,6501303.2304798,0
+TSCO.US,D,20091112,000000,2.01844,2.02296,1.96583,1.98842,8656749.7085085,0
+TSCO.US,D,20091113,000000,1.98842,2.0124,1.95935,2.00686,6882647.526909,0
+TSCO.US,D,20091116,000000,2.02114,2.06728,1.97605,2.05344,8017207.9849069,0
+TSCO.US,D,20091117,000000,2.0473,2.06006,1.99566,2.01102,6045905.5711934,0
+TSCO.US,D,20091118,000000,2.01752,2.02928,1.97796,2.0268,4701988.5942575,0
+TSCO.US,D,20091119,000000,2.00762,2.02756,1.958,1.99089,8256039.5525488,0
+TSCO.US,D,20091120,000000,1.98615,2.02472,1.97365,2.0004,7228333.3819862,0
+TSCO.US,D,20091123,000000,2.02928,2.05762,2.00496,2.02756,7208830.6984489,0
+TSCO.US,D,20091124,000000,2.0367,2.0367,1.99566,2.0118,9336401.9161703,0
+TSCO.US,D,20091125,000000,2.02296,2.03422,2.01102,2.02208,5321743.4613826,0
+TSCO.US,D,20091127,000000,1.97001,2.00686,1.97001,1.98063,5008537.5207134,0
+TSCO.US,D,20091130,000000,1.97418,1.98063,1.91831,1.95708,9194441.7458747,0
+TSCO.US,D,20091201,000000,1.96583,2.0124,1.96182,1.98842,5376483.5893269,0
+TSCO.US,D,20091202,000000,1.99566,2.0618,1.99566,2.05856,11206422.989524,0
+TSCO.US,D,20091203,000000,2.07528,2.15832,2.0618,2.14574,21800421.721252,0
+TSCO.US,D,20091204,000000,2.17138,2.23358,2.13382,2.14958,11430103.929561,0
+TSCO.US,D,20091207,000000,2.15504,2.15778,2.11042,2.11366,9734849.2135437,0
+TSCO.US,D,20091208,000000,2.10208,2.11688,2.0876,2.09846,11668088.240849,0
+TSCO.US,D,20091209,000000,2.10092,2.10172,2.05586,2.08038,7019671.5080092,0
+TSCO.US,D,20091210,000000,2.08136,2.10172,2.05586,2.06538,5875022.9106857,0
+TSCO.US,D,20091211,000000,2.07108,2.10644,2.06478,2.09158,6952727.7310843,0
+TSCO.US,D,20091214,000000,2.09478,2.11366,2.07108,2.10208,7389127.9031683,0
+TSCO.US,D,20091215,000000,2.10378,2.12356,2.09654,2.10032,6844342.067256,0
+TSCO.US,D,20091216,000000,2.11534,2.12202,2.091,2.09654,7264412.8202854,0
+TSCO.US,D,20091217,000000,2.0884,2.12144,2.07528,2.11444,9802171.8877211,0
+TSCO.US,D,20091218,000000,2.12828,2.16704,2.11232,2.16612,19227783.056814,0
+TSCO.US,D,20091221,000000,2.16974,2.21322,2.16554,2.20238,7448330.5987422,0
+TSCO.US,D,20091222,000000,2.20162,2.237,2.198,2.2292,5056678.521524,0
+TSCO.US,D,20091223,000000,2.23358,2.26606,2.20906,2.25106,6080069.4733859,0
+TSCO.US,D,20091224,000000,2.24912,2.27592,2.2404,2.26606,1903627.1545938,0
+TSCO.US,D,20091228,000000,2.27424,2.28504,2.25902,2.2681,5394018.112141,0
+TSCO.US,D,20091229,000000,2.26606,2.27592,2.25106,2.27174,2049507.8589522,0
+TSCO.US,D,20091230,000000,2.26072,2.28106,2.24758,2.25692,3759792.1659529,0
+TSCO.US,D,20091231,000000,2.26246,2.26246,2.21838,2.22026,3264015.637054,0
+TSCO.US,D,20100104,000000,2.23016,2.28184,2.22216,2.23622,7849298.6153325,0
+TSCO.US,D,20100105,000000,2.2404,2.25106,2.15902,2.21322,16290561.036872,0
+TSCO.US,D,20100106,000000,2.20526,2.2256,2.18454,2.20906,8843882.8511437,0
+TSCO.US,D,20100107,000000,2.19288,2.2438,2.19288,2.23868,5478801.6346662,0
+TSCO.US,D,20100108,000000,2.24304,2.26072,2.21322,2.237,3267488.8618611,0
+TSCO.US,D,20100111,000000,2.23792,2.23868,2.19896,2.21838,5865639.9412453,0
+TSCO.US,D,20100112,000000,2.21322,2.22742,2.198,2.22026,8026838.2900536,0
+TSCO.US,D,20100113,000000,2.23358,2.24304,2.20604,2.23358,7889298.5876934,0
+TSCO.US,D,20100114,000000,2.23202,2.23868,2.20238,2.2153,6520600.678006,0
+TSCO.US,D,20100115,000000,2.2256,2.2256,2.18548,2.19994,8456834.0460912,0
+TSCO.US,D,20100119,000000,2.19044,2.22652,2.1798,2.21588,16869621.286675,0
+TSCO.US,D,20100120,000000,2.13758,2.15778,2.10092,2.14426,15151095.96445,0
+TSCO.US,D,20100121,000000,2.15376,2.18966,2.09752,2.12828,10946831.009968,0
+TSCO.US,D,20100122,000000,2.13282,2.15778,2.09654,2.10092,9027316.4831128,0
+TSCO.US,D,20100125,000000,2.11134,2.15222,2.08136,2.14864,9485440.0976258,0
+TSCO.US,D,20100126,000000,2.077,2.13858,2.0593,2.12202,17385737.230542,0
+TSCO.US,D,20100127,000000,2.10854,2.19994,2.091,2.18966,19813279.297433,0
+TSCO.US,D,20100128,000000,2.2256,2.24304,2.14766,2.15902,32344690.188696,0
+TSCO.US,D,20100129,000000,2.15982,2.19382,2.11232,2.11534,15458355.323253,0
+TSCO.US,D,20100201,000000,2.1348,2.19044,2.12144,2.18736,11195324.457528,0
+TSCO.US,D,20100202,000000,2.18166,2.22462,2.16974,2.21838,6609699.4192305,0
+TSCO.US,D,20100203,000000,2.20604,2.2256,2.16498,2.18642,8127840.7199349,0
+TSCO.US,D,20100204,000000,2.17828,2.18454,2.12446,2.13094,7216750.7035005,0
+TSCO.US,D,20100205,000000,2.13858,2.15282,2.0884,2.12144,7287320.3166261,0
+TSCO.US,D,20100208,000000,2.18454,2.18454,2.09846,2.10208,6057067.2527325,0
+TSCO.US,D,20100209,000000,2.1264,2.15778,2.10092,2.15376,7028444.031878,0
+TSCO.US,D,20100210,000000,2.14004,2.15504,2.11688,2.1368,5264366.8400623,0
+TSCO.US,D,20100211,000000,2.1254,2.17922,2.10208,2.17488,5863603.3685179,0
+TSCO.US,D,20100212,000000,2.16236,2.17214,2.13858,2.16974,5588024.029924,0
+TSCO.US,D,20100216,000000,2.1798,2.20332,2.17052,2.198,4088169.784075,0
+TSCO.US,D,20100217,000000,2.2138,2.25692,2.2075,2.25274,5954722.8950841,0
+TSCO.US,D,20100218,000000,2.24758,2.24758,2.20906,2.23108,5605942.7124513,0
+TSCO.US,D,20100219,000000,2.23358,2.25184,2.21458,2.23944,5468245.1362375,0
+TSCO.US,D,20100222,000000,2.24758,2.26434,2.23358,2.237,5729115.8940188,0
+TSCO.US,D,20100223,000000,2.23944,2.2681,2.22026,2.24136,9787484.3567563,0
+TSCO.US,D,20100224,000000,2.25348,2.298,2.22216,2.29474,5526942.6354764,0
+TSCO.US,D,20100225,000000,2.28904,2.32746,2.27592,2.3016,9867573.7633297,0
+TSCO.US,D,20100226,000000,2.30616,2.31526,2.2837,2.29382,10346699.863002,0
+TSCO.US,D,20100301,000000,2.33956,2.4105,2.3187,2.40344,22707738.552555,0
+TSCO.US,D,20100302,000000,2.39906,2.41652,2.36866,2.3867,13415809.7013,0
+TSCO.US,D,20100303,000000,2.39906,2.408,2.36714,2.37988,8741775.3042777,0
+TSCO.US,D,20100304,000000,2.39124,2.40972,2.36504,2.37172,8832763.2692992,0
+TSCO.US,D,20100305,000000,2.37494,2.41578,2.36866,2.4105,12396549.781974,0
+TSCO.US,D,20100308,000000,2.41488,2.42756,2.39814,2.41998,4826877.3383805,0
+TSCO.US,D,20100309,000000,2.41488,2.43152,2.39378,2.40706,7200637.045381,0
+TSCO.US,D,20100310,000000,2.39906,2.44162,2.39124,2.4232,7062313.2362084,0
+TSCO.US,D,20100311,000000,2.40344,2.43152,2.3964,2.43006,4526753.8778176,0
+TSCO.US,D,20100312,000000,2.43152,2.44412,2.40706,2.44412,4044128.2410292,0
+TSCO.US,D,20100315,000000,2.43308,2.44314,2.40972,2.43308,4368958.9598786,0
+TSCO.US,D,20100316,000000,2.43212,2.5319,2.43212,2.52714,15816386.913781,0
+TSCO.US,D,20100317,000000,2.48422,2.50264,2.43006,2.47278,17984994.808844,0
+TSCO.US,D,20100318,000000,2.46784,2.49898,2.4447,2.49898,5734615.1666294,0
+TSCO.US,D,20100319,000000,2.51196,2.51196,2.47546,2.48516,12217799.741032,0
+TSCO.US,D,20100322,000000,2.47372,2.5391,2.46006,2.52848,7274732.5079318,0
+TSCO.US,D,20100323,000000,2.52562,2.52562,2.4912,2.51196,6364268.7244551,0
+TSCO.US,D,20100324,000000,2.49898,2.51442,2.4608,2.46442,5803148.2070271,0
+TSCO.US,D,20100325,000000,2.46976,2.4922,2.43404,2.43554,7250119.9739582,0
+TSCO.US,D,20100326,000000,2.44638,2.46976,2.42756,2.4407,5414615.387739,0
+TSCO.US,D,20100329,000000,2.45436,2.47076,2.42474,2.44314,4322344.0729984,0
+TSCO.US,D,20100330,000000,2.45268,2.4878,2.43308,2.47372,5337315.0859348,0
+TSCO.US,D,20100331,000000,2.47372,2.4922,2.43308,2.43308,5184751.0550535,0
+TSCO.US,D,20100401,000000,2.44162,2.49028,2.4407,2.49028,4928853.3237005,0
+TSCO.US,D,20100405,000000,2.5055,2.55754,2.4783,2.55662,5931236.5279421,0
+TSCO.US,D,20100406,000000,2.5526,2.57958,2.54178,2.57826,5305524.5540259,0
+TSCO.US,D,20100407,000000,2.77782,2.84642,2.73216,2.78976,40566097.479949,0
+TSCO.US,D,20100408,000000,2.80992,2.8219,2.76748,2.78768,12268072.038883,0
+TSCO.US,D,20100409,000000,2.84718,2.8496,2.77362,2.78674,8084909.5563348,0
+TSCO.US,D,20100412,000000,2.80098,2.80652,2.7666,2.78008,5423993.0947177,0
+TSCO.US,D,20100413,000000,2.78082,2.80892,2.77076,2.80098,7895929.2895987,0
+TSCO.US,D,20100414,000000,2.81676,2.81936,2.78008,2.80652,13125158.67203,0
+TSCO.US,D,20100415,000000,2.81676,2.84124,2.7913,2.8074,4645506.5914481,0
+TSCO.US,D,20100416,000000,2.81354,2.82716,2.7913,2.80556,7767020.0246383,0
+TSCO.US,D,20100419,000000,2.80476,2.87962,2.79906,2.85722,15809345.739854,0
+TSCO.US,D,20100420,000000,2.87642,2.90284,2.83482,2.84864,8371982.1115624,0
+TSCO.US,D,20100421,000000,2.8528,2.91024,2.82316,2.90018,10836719.258661,0
+TSCO.US,D,20100422,000000,2.86348,2.94882,2.85722,2.93002,14850719.905719,0
+TSCO.US,D,20100423,000000,2.92504,2.93098,2.88056,2.92504,6866470.719247,0
+TSCO.US,D,20100426,000000,2.98528,3.01246,2.93684,2.94328,7264307.5710482,0
+TSCO.US,D,20100427,000000,2.92048,2.9342,2.83024,2.83574,11563528.386771,0
+TSCO.US,D,20100428,000000,2.84124,2.87874,2.79298,2.81086,8439583.6962158,0
+TSCO.US,D,20100429,000000,2.81936,2.93098,2.81936,2.91976,9011118.625604,0
+TSCO.US,D,20100430,000000,2.9342,2.9342,2.81676,2.81676,13474238.814986,0
+TSCO.US,D,20100503,000000,2.81936,2.86692,2.79814,2.84864,5385819.1966114,0
+TSCO.US,D,20100504,000000,2.80892,2.83764,2.76926,2.78768,9182764.3430763,0
+TSCO.US,D,20100505,000000,2.74988,2.81936,2.7341,2.76298,14025113.319234,0
+TSCO.US,D,20100506,000000,2.73542,2.7489,2.48342,2.68606,15067138.648432,0
+TSCO.US,D,20100507,000000,2.68548,2.72704,2.58964,2.64478,11795492.441726,0
+TSCO.US,D,20100510,000000,2.74568,2.79906,2.72704,2.79906,8889918.8672223,0
+TSCO.US,D,20100511,000000,2.76826,2.88136,2.75934,2.84464,9232936.6541527,0
+TSCO.US,D,20100512,000000,2.8593,2.93002,2.83406,2.926,10975095.692451,0
+TSCO.US,D,20100513,000000,2.91214,2.97676,2.89486,2.9152,19654089.82711,0
+TSCO.US,D,20100514,000000,2.88874,2.90018,2.82568,2.86782,9166961.1702045,0
+TSCO.US,D,20100517,000000,2.88456,2.91612,2.8074,2.9152,10204266.071142,0
+TSCO.US,D,20100518,000000,2.95434,3.0026,2.7964,2.79906,13158806.852963,0
+TSCO.US,D,20100519,000000,2.77168,2.84372,2.7489,2.8118,9760772.1005124,0
+TSCO.US,D,20100520,000000,2.74624,2.81276,2.70842,2.7341,12980246.260647,0
+TSCO.US,D,20100521,000000,2.69284,2.80476,2.68468,2.75554,14635858.851708,0
+TSCO.US,D,20100524,000000,2.74568,2.80476,2.71624,2.75934,7349890.987772,0
+TSCO.US,D,20100525,000000,2.69568,2.77168,2.66244,2.7666,7299229.2677447,0
+TSCO.US,D,20100526,000000,2.78976,2.82568,2.69284,2.71092,14860123.925008,0
+TSCO.US,D,20100527,000000,2.77458,2.87262,2.72116,2.8705,15213387.725118,0
+TSCO.US,D,20100528,000000,2.8705,2.92124,2.82568,2.84124,11011154.080902,0
+TSCO.US,D,20100601,000000,2.82794,2.86594,2.7793,2.7793,12497357.500767,0
+TSCO.US,D,20100602,000000,2.78442,2.84372,2.75058,2.83118,136593095.9883,0
+TSCO.US,D,20100603,000000,2.83118,2.90874,2.79204,2.83406,19982135.910137,0
+TSCO.US,D,20100604,000000,2.79204,2.79298,2.68548,2.69284,18094232.991488,0
+TSCO.US,D,20100607,000000,2.70274,2.72612,2.61668,2.62024,10448670.58586,0
+TSCO.US,D,20100608,000000,2.637,2.68186,2.5621,2.67384,19121302.404169,0
+TSCO.US,D,20100609,000000,2.69912,2.78674,2.67896,2.69284,12402969.985405,0
+TSCO.US,D,20100610,000000,2.73634,2.74718,2.6634,2.73958,14952985.32644,0
+TSCO.US,D,20100611,000000,2.70746,2.7964,2.70446,2.78808,10339742.888465,0
+TSCO.US,D,20100614,000000,2.80992,2.88816,2.80992,2.84642,11207591.256051,0
+TSCO.US,D,20100615,000000,2.87358,2.87642,2.81846,2.86782,6063745.3167931,0
+TSCO.US,D,20100616,000000,2.84718,2.87962,2.81086,2.85212,6739861.1501058,0
+TSCO.US,D,20100617,000000,2.86692,2.87358,2.77266,2.78976,7207504.558067,0
+TSCO.US,D,20100618,000000,2.78878,2.83934,2.76926,2.81676,23148859.152899,0
+TSCO.US,D,20100621,000000,2.8711,2.88136,2.74988,2.76298,16163988.304964,0
+TSCO.US,D,20100622,000000,2.77458,2.80192,2.65066,2.65486,16653265.693504,0
+TSCO.US,D,20100623,000000,2.64478,2.71624,2.61948,2.69912,17245255.81202,0
+TSCO.US,D,20100624,000000,2.67896,2.68606,2.606,2.62102,11919918.089208,0
+TSCO.US,D,20100625,000000,2.62102,2.65486,2.5874,2.60088,108826710.75351,0
+TSCO.US,D,20100628,000000,2.60676,2.67004,2.599,2.6429,14984481.160485,0
+TSCO.US,D,20100629,000000,2.61492,2.62632,2.53778,2.57122,12900930.435962,0
+TSCO.US,D,20100630,000000,2.56576,2.61054,2.53988,2.55624,9645745.2098575,0
+TSCO.US,D,20100701,000000,2.55356,2.57732,2.4783,2.5682,11114856.153703,0
+TSCO.US,D,20100702,000000,2.57482,2.60242,2.54008,2.57732,10686886.445468,0
+TSCO.US,D,20100706,000000,2.60088,2.6837,2.53628,2.5697,12217089.308685,0
+TSCO.US,D,20100707,000000,2.58452,2.678,2.57122,2.67348,14032570.227645,0
+TSCO.US,D,20100708,000000,2.82568,2.85628,2.7278,2.74206,38080752.532329,0
+TSCO.US,D,20100709,000000,2.74436,2.76826,2.71794,2.75554,14336161.650553,0
+TSCO.US,D,20100712,000000,2.75648,2.77,2.73904,2.76388,10985420.642559,0
+TSCO.US,D,20100713,000000,2.78596,2.843,2.78596,2.82472,11794771.484456,0
+TSCO.US,D,20100714,000000,2.83118,2.86196,2.77076,2.84864,12798975.50049,0
+TSCO.US,D,20100715,000000,2.85854,2.90284,2.79204,2.88534,16923971.992444,0
+TSCO.US,D,20100716,000000,2.8711,2.87164,2.79204,2.79906,12871176.476783,0
+TSCO.US,D,20100719,000000,2.78878,2.85816,2.78808,2.8528,19402723.075392,0
+TSCO.US,D,20100720,000000,2.81676,2.89196,2.80098,2.88726,11510761.682013,0
+TSCO.US,D,20100721,000000,2.90284,2.90284,2.79566,2.82016,17520429.941052,0
+TSCO.US,D,20100722,000000,2.8705,2.88306,2.82716,2.8705,18696253.36225,0
+TSCO.US,D,20100723,000000,2.85114,2.92504,2.82224,2.92222,16287335.14777,0
+TSCO.US,D,20100726,000000,2.91362,2.95054,2.88306,2.9414,14981613.118789,0
+TSCO.US,D,20100727,000000,2.95222,2.95546,2.86782,2.89486,9910604.9137048,0
+TSCO.US,D,20100728,000000,2.89486,2.90944,2.84026,2.85628,6244410.8938405,0
+TSCO.US,D,20100729,000000,2.91116,2.92408,2.85358,2.90944,12913902.404371,0
+TSCO.US,D,20100730,000000,2.87358,2.93266,2.85628,2.91422,6450425.749518,0
+TSCO.US,D,20100802,000000,2.94422,2.96534,2.90874,2.95546,11214406.144119,0
+TSCO.US,D,20100803,000000,2.95222,2.95434,2.86542,2.90284,7598205.5116292,0
+TSCO.US,D,20100804,000000,2.91976,2.94422,2.89712,2.92924,4541578.2327896,0
+TSCO.US,D,20100805,000000,2.91784,2.95054,2.8696,2.94618,5098778.2161551,0
+TSCO.US,D,20100806,000000,2.90874,2.95488,2.88306,2.95222,5592886.5446539,0
+TSCO.US,D,20100809,000000,2.96038,3.0355,2.95944,3.01968,15008214.863334,0
+TSCO.US,D,20100810,000000,3.00754,3.01002,2.95696,2.98226,7793011.3236102,0
+TSCO.US,D,20100811,000000,2.89294,2.89294,2.8219,2.85854,13603795.362751,0
+TSCO.US,D,20100812,000000,2.8219,2.90284,2.8038,2.88874,8867269.2315113,0
+TSCO.US,D,20100813,000000,2.88816,2.89558,2.8555,2.87358,5920032.7467088,0
+TSCO.US,D,20100816,000000,2.86348,2.92124,2.85114,2.90284,6935977.3150831,0
+TSCO.US,D,20100817,000000,2.93494,2.94956,2.90624,2.90624,10318987.739012,0
+TSCO.US,D,20100818,000000,2.9011,2.98528,2.88874,2.94882,7212414.4349539,0
+TSCO.US,D,20100819,000000,2.94022,2.98528,2.91024,2.9378,8978491.362264,0
+TSCO.US,D,20100820,000000,2.92124,2.97598,2.89712,2.96818,5924363.7527933,0
+TSCO.US,D,20100823,000000,2.97598,3.01096,2.97162,2.9777,9072894.6650124,0
+TSCO.US,D,20100824,000000,2.95434,2.95434,2.88306,2.88534,9913657.1415658,0
+TSCO.US,D,20100825,000000,2.86782,2.88874,2.83118,2.85114,20310324.079633,0
+TSCO.US,D,20100826,000000,2.85456,2.8696,2.80476,2.8118,16544053.823169,0
+TSCO.US,D,20100827,000000,2.84464,2.8905,2.78176,2.87798,12286074.9208,0
+TSCO.US,D,20100830,000000,2.85854,2.90944,2.85212,2.86292,6839842.6623934,0
+TSCO.US,D,20100831,000000,2.84702,2.89108,2.83082,2.8502,13618082.946617,0
+TSCO.US,D,20100901,000000,2.8705,2.96116,2.86196,2.9452,9831120.6902418,0
+TSCO.US,D,20100902,000000,2.94122,3.01002,2.93586,2.99404,6780639.966818,0
+TSCO.US,D,20100903,000000,3.06094,3.08124,2.98528,3.04458,10904731.315337,0
+TSCO.US,D,20100907,000000,3.01968,3.10194,3.01968,3.07404,11438797.516503,0
+TSCO.US,D,20100908,000000,3.07328,3.13598,3.06304,3.1229,14364442.120421,0
+TSCO.US,D,20100909,000000,3.14472,3.14472,3.07482,3.08032,7984407.0603277,0
+TSCO.US,D,20100910,000000,3.08202,3.10426,3.07648,3.08732,6849025.6582844,0
+TSCO.US,D,20100913,000000,3.1229,3.1421,3.10692,3.11506,7954874.1245434,0
+TSCO.US,D,20100914,000000,3.1229,3.18654,3.1096,3.1645,7888830.228591,0
+TSCO.US,D,20100915,000000,3.16526,3.20226,3.13292,3.19984,6861308.2441927,0
+TSCO.US,D,20100916,000000,3.18064,3.21012,3.14908,3.16298,5497009.7525939,0
+TSCO.US,D,20100917,000000,3.1622,3.21558,3.1421,3.1607,7686414.8968051,0
+TSCO.US,D,20100920,000000,3.17778,3.2481,3.15782,3.24278,7425817.787039,0
+TSCO.US,D,20100921,000000,3.23576,3.28192,3.22776,3.2384,6972867.1725032,0
+TSCO.US,D,20100922,000000,3.22114,3.24542,3.17516,3.18558,6368283.9828306,0
+TSCO.US,D,20100923,000000,3.15384,3.22776,3.14566,3.18388,3942146.9932473,0
+TSCO.US,D,20100924,000000,3.23042,3.25916,3.21238,3.23576,6498650.9497176,0
+TSCO.US,D,20100927,000000,3.24088,3.24088,3.20914,3.21558,4292632.2135125,0
+TSCO.US,D,20100928,000000,3.24886,3.32772,3.20914,3.32068,10191046.767028,0
+TSCO.US,D,20100929,000000,3.26216,3.32336,3.26216,3.28838,5182146.1364482,0
+TSCO.US,D,20100930,000000,3.29772,3.3496,3.27378,3.32582,9046287.6580062,0
+TSCO.US,D,20101001,000000,3.3458,3.34782,3.25664,3.28668,7495245.4459476,0
+TSCO.US,D,20101004,000000,3.28668,3.28668,3.22014,3.2384,5245885.0741193,0
+TSCO.US,D,20101005,000000,3.27582,3.32962,3.24182,3.26464,9428758.1212669,0
+TSCO.US,D,20101006,000000,3.26464,3.2802,3.2331,3.27468,4636634.0808046,0
+TSCO.US,D,20101007,000000,3.29464,3.2954,3.23746,3.27204,10008407.766795,0
+TSCO.US,D,20101008,000000,3.28536,3.31556,3.22188,3.23478,9975327.9317381,0
+TSCO.US,D,20101011,000000,3.22946,3.28668,3.22188,3.25968,5567253.0930856,0
+TSCO.US,D,20101012,000000,3.2606,3.36438,3.24374,3.35108,14707249.408879,0
+TSCO.US,D,20101013,000000,3.35796,3.39842,3.32868,3.3353,8812892.2134329,0
+TSCO.US,D,20101014,000000,3.33152,3.36954,3.31368,3.33058,5324295.7553693,0
+TSCO.US,D,20101015,000000,3.36516,3.38262,3.31824,3.32428,6498440.4512443,0
+TSCO.US,D,20101018,000000,3.32868,3.33304,3.2367,3.24182,9991936.2612701,0
+TSCO.US,D,20101019,000000,3.20666,3.22946,3.16146,3.20304,14391806.921932,0
+TSCO.US,D,20101020,000000,3.21558,3.23934,3.16754,3.18558,11488675.129717,0
+TSCO.US,D,20101021,000000,3.26216,3.27032,3.10274,3.14282,29221624.329267,0
+TSCO.US,D,20101022,000000,3.15384,3.21504,3.1421,3.21334,9001604.0946164,0
+TSCO.US,D,20101025,000000,3.22776,3.32068,3.22684,3.30888,12748471.654318,0
+TSCO.US,D,20101026,000000,3.28118,3.3598,3.26726,3.34406,10244192.369038,0
+TSCO.US,D,20101027,000000,3.32772,3.33248,3.21558,3.27378,8285835.6114234,0
+TSCO.US,D,20101028,000000,3.27582,3.29084,3.23136,3.26726,3974821.6187428,0
+TSCO.US,D,20101029,000000,3.25476,3.33268,3.25038,3.31934,6434206.8421613,0
+TSCO.US,D,20101101,000000,3.3376,3.3376,3.25572,3.27582,4787866.708843,0
+TSCO.US,D,20101102,000000,3.29278,3.3376,3.2696,3.33248,4755802.5289196,0
+TSCO.US,D,20101103,000000,3.34142,3.34142,3.2802,3.32678,4280539.0762298,0
+TSCO.US,D,20101104,000000,3.34632,3.44894,3.34632,3.44344,7622718.0588283,0
+TSCO.US,D,20101105,000000,3.44344,3.58732,3.43774,3.49532,11273151.005515,0
+TSCO.US,D,20101108,000000,3.48008,3.52138,3.45298,3.50842,8249035.2158543,0
+TSCO.US,D,20101109,000000,3.52192,3.5236,3.4516,3.46832,4970242.5859847,0
+TSCO.US,D,20101110,000000,3.47498,3.51074,3.44096,3.48904,4663256.8751969,0
+TSCO.US,D,20101111,000000,3.46682,3.52192,3.43832,3.49988,4146777.8214632,0
+TSCO.US,D,20101112,000000,3.4866,3.5022,3.40242,3.41128,3588262.2226405,0
+TSCO.US,D,20101115,000000,3.41742,3.45084,3.39444,3.39842,3547599.1800888,0
+TSCO.US,D,20101116,000000,3.3906,3.44706,3.36856,3.3925,5146840.2800382,0
+TSCO.US,D,20101117,000000,3.4043,3.44534,3.37128,3.41496,3394024.7565365,0
+TSCO.US,D,20101118,000000,3.45466,3.5381,3.42712,3.42958,5859603.897527,0
+TSCO.US,D,20101119,000000,3.43184,3.48108,3.39992,3.47912,4792929.1971223,0
+TSCO.US,D,20101122,000000,3.45466,3.53598,3.4214,3.51872,4266509.3529939,0
+TSCO.US,D,20101123,000000,3.4769,3.51354,3.44802,3.50842,3620815.8115139,0
+TSCO.US,D,20101124,000000,3.53676,3.56356,3.5341,3.55444,4133311.1816432,0
+TSCO.US,D,20101126,000000,3.53598,3.56162,3.5162,3.54628,1144196.0256061,0
+TSCO.US,D,20101129,000000,3.528,3.5381,3.45996,3.52192,3128191.4972506,0
+TSCO.US,D,20101130,000000,3.48602,3.57588,3.48206,3.56106,6284568.7400571,0
+TSCO.US,D,20101201,000000,3.61274,3.68726,3.60362,3.67204,8384012.0993032,0
+TSCO.US,D,20101202,000000,3.7239,3.82026,3.67568,3.81,17101848.464721,0
+TSCO.US,D,20101203,000000,3.8237,3.8704,3.76532,3.856,9331239.4411165,0
+TSCO.US,D,20101206,000000,3.84234,3.86796,3.80522,3.85904,6384639.7141947,0
+TSCO.US,D,20101207,000000,3.90632,3.94154,3.8704,3.8879,6654661.8930963,0
+TSCO.US,D,20101208,000000,3.88714,3.89244,3.84382,3.87212,5661051.2127241,0
+TSCO.US,D,20101209,000000,3.88886,3.93826,3.85904,3.92498,7242852.5141724,0
+TSCO.US,D,20101210,000000,3.92594,3.99776,3.8879,3.99776,6563252.9311286,0
+TSCO.US,D,20101213,000000,4.0158,4.0348,3.98424,3.99034,9421985.332893,0
+TSCO.US,D,20101214,000000,4.00342,4.0485,3.98784,4.0042,7513685.1121954,0
+TSCO.US,D,20101215,000000,3.99412,4.03122,3.97018,3.98618,11949593.111462,0
+TSCO.US,D,20101216,000000,3.98254,4.07892,3.96736,4.07146,5140593.7378474,0
+TSCO.US,D,20101217,000000,4.06238,4.06784,3.98938,4.06522,7732898.2221399,0
+TSCO.US,D,20101220,000000,4.04696,4.09064,4.04696,4.05856,4672624.0572523,0
+TSCO.US,D,20101221,000000,4.07892,4.07892,4.03574,4.03804,3959734.1406794,0
+TSCO.US,D,20101222,000000,4.03994,4.0696,4.02432,4.04088,3764449.4446714,0
+TSCO.US,D,20101223,000000,4.04184,4.0899,4.04184,4.05856,3712945.7307522,0
+TSCO.US,D,20101227,000000,4.0561,4.0669,4.02432,4.06238,2853048.9429895,0
+TSCO.US,D,20101228,000000,4.07072,4.09312,4.04756,4.04756,4042586.3397132,0
+TSCO.US,D,20101229,000000,4.06462,4.08346,4.04222,4.05744,3589751.4993381,0
+TSCO.US,D,20101230,000000,4.11388,4.14784,4.0618,4.10228,3521450.0072611,0
+TSCO.US,D,20101231,000000,4.06844,4.11042,4.0498,4.06672,4369174.7208136,0
+TSCO.US,D,20110103,000000,4.12186,4.1627,4.11332,4.12582,5546029.5845298,0
+TSCO.US,D,20110104,000000,4.14734,4.15034,3.94224,3.96922,11947814.399363,0
+TSCO.US,D,20110105,000000,3.97704,4.05344,3.9664,4.00838,8386959.0779276,0
+TSCO.US,D,20110106,000000,4.0158,4.0158,3.79406,3.94056,16899459.445245,0
+TSCO.US,D,20110107,000000,3.9337,3.96562,3.86896,3.94892,6949049.2702661,0
+TSCO.US,D,20110110,000000,3.93654,4.01504,3.91434,4.00914,7675205.8531096,0
+TSCO.US,D,20110111,000000,4.02264,4.05416,3.92422,3.93654,5762343.0780059,0
+TSCO.US,D,20110112,000000,3.97098,3.9909,3.92686,3.93978,5859298.674741,0
+TSCO.US,D,20110113,000000,3.94492,3.94892,3.8822,3.88656,8087609.1992534,0
+TSCO.US,D,20110114,000000,3.87954,3.91964,3.86188,3.91186,7859228.8808035,0
+TSCO.US,D,20110118,000000,3.92154,3.92686,3.85694,3.91678,11092159.155835,0
+TSCO.US,D,20110119,000000,3.9337,3.98254,3.90844,3.93886,6735230.1836971,0
+TSCO.US,D,20110120,000000,3.94492,4.0494,3.94154,3.94678,9973412.3956325,0
+TSCO.US,D,20110121,000000,3.96218,3.96922,3.88052,3.88656,6497914.2050615,0
+TSCO.US,D,20110124,000000,3.90254,4.00688,3.90254,3.99336,6659871.7303064,0
+TSCO.US,D,20110125,000000,3.99184,4.05514,3.92326,4.05514,7532440.5261537,0
+TSCO.US,D,20110126,000000,4.0633,4.11232,4.01182,4.07146,13073449.722098,0
+TSCO.US,D,20110127,000000,4.24648,4.46008,4.21858,4.44488,26171985.599736,0
+TSCO.US,D,20110128,000000,4.43884,4.45588,4.2387,4.25104,14082879.362729,0
+TSCO.US,D,20110131,000000,4.29118,4.34148,4.24918,4.30276,7974387.3330052,0
+TSCO.US,D,20110201,000000,4.30406,4.37438,4.29514,4.33426,6328978.6554306,0
+TSCO.US,D,20110202,000000,4.318,4.33182,4.26396,4.26492,6253478.1155714,0
+TSCO.US,D,20110203,000000,4.24648,4.38976,4.24648,4.36088,4803359.3964673,0
+TSCO.US,D,20110204,000000,4.32894,4.41964,4.29932,4.39676,4096616.0353104,0
+TSCO.US,D,20110207,000000,4.39736,4.43884,4.37206,4.39736,6406052.671377,0
+TSCO.US,D,20110208,000000,4.39676,4.4791,4.36012,4.47374,5626892.5729922,0
+TSCO.US,D,20110209,000000,4.47374,4.48592,4.42382,4.43706,4287496.0507675,0
+TSCO.US,D,20110210,000000,4.42058,4.46274,4.389,4.4576,4432213.7510618,0
+TSCO.US,D,20110211,000000,4.43252,4.50684,4.41256,4.50206,3125497.1167943,0
+TSCO.US,D,20110214,000000,4.51898,4.52412,4.44182,4.46866,4179120.9118636,0
+TSCO.US,D,20110215,000000,4.45682,4.46502,4.3991,4.42988,4163991.3341055,0
+TSCO.US,D,20110216,000000,4.44772,4.47034,4.36012,4.44182,16237262.823469,0
+TSCO.US,D,20110218,000000,4.4439,4.48406,4.419,4.46276,4614866.5199551,0
+TSCO.US,D,20110222,000000,4.44618,4.49528,4.305,4.32276,7691225.2204399,0
+TSCO.US,D,20110223,000000,4.3075,4.31874,4.11876,4.22242,12106461.28244,0
+TSCO.US,D,20110224,000000,4.20664,4.29664,4.1823,4.25024,9377644.0471148,0
+TSCO.US,D,20110225,000000,4.28408,4.3621,4.26124,4.35522,6368881.6859806,0
+TSCO.US,D,20110228,000000,4.4388,4.44046,4.31242,4.3718,6903971.1970155,0
+TSCO.US,D,20110301,000000,4.37522,4.38968,4.22754,4.24944,6596534.5107067,0
+TSCO.US,D,20110302,000000,4.255,4.37614,4.24012,4.35522,5914217.208461,0
+TSCO.US,D,20110303,000000,4.4026,4.47628,4.3659,4.4578,4884426.762655,0
+TSCO.US,D,20110304,000000,4.46676,4.59574,4.45934,4.5301,10986954.0656,0
+TSCO.US,D,20110307,000000,4.55236,4.60148,4.43284,4.50118,7136185.8023786,0
+TSCO.US,D,20110308,000000,4.49528,4.61764,4.4911,4.55388,6820576.8016793,0
+TSCO.US,D,20110309,000000,4.67682,4.68938,4.54552,4.61668,8843390.1617965,0
+TSCO.US,D,20110310,000000,4.57522,4.59574,4.54264,4.56114,5904625.9070057,0
+TSCO.US,D,20110311,000000,4.56492,4.5973,4.49186,4.59118,5338318.6805504,0
+TSCO.US,D,20110314,000000,4.5335,4.56812,4.45,4.52118,7058467.3553009,0
+TSCO.US,D,20110315,000000,4.38548,4.51372,4.28138,4.48068,10113593.804894,0
+TSCO.US,D,20110316,000000,4.48406,4.5495,4.44772,4.477,6992757.7431962,0
+TSCO.US,D,20110317,000000,4.55522,4.5876,4.4441,4.48596,5878989.5407057,0
+TSCO.US,D,20110318,000000,4.55236,4.57142,4.48806,4.5335,14690646.947332,0
+TSCO.US,D,20110321,000000,4.59574,4.63456,4.54264,4.61514,6795129.6336548,0
+TSCO.US,D,20110322,000000,4.60148,4.62792,4.54264,4.6005,4287106.7855771,0
+TSCO.US,D,20110323,000000,4.56302,4.61764,4.51276,4.6049,6983854.9132426,0
+TSCO.US,D,20110324,000000,4.61328,4.72342,4.61328,4.69452,7439733.4130286,0
+TSCO.US,D,20110325,000000,4.70744,4.82048,4.69546,4.76342,3539642.2105447,0
+TSCO.US,D,20110328,000000,4.78148,4.84022,4.7592,4.77194,8332675.695226,0
+TSCO.US,D,20110329,000000,4.77802,4.9337,4.74226,4.88212,11177177.164868,0
+TSCO.US,D,20110330,000000,4.9297,4.98698,4.91178,4.97954,8795953.9497782,0
+TSCO.US,D,20110331,000000,4.99476,5.03736,4.93522,5.02618,13234913.373295,0
+TSCO.US,D,20110401,000000,5.03376,5.16884,5.03038,5.12662,15699735.948518,0
+TSCO.US,D,20110404,000000,5.15594,5.23984,5.07298,5.13938,13162087.803837,0
+TSCO.US,D,20110405,000000,5.13214,5.213,5.13022,5.19132,9347955.6844193,0
+TSCO.US,D,20110406,000000,5.20464,5.21664,5.0958,5.16354,8306992.0293573,0
+TSCO.US,D,20110407,000000,5.1447,5.27828,5.1447,5.22192,6757195.3794624,0
+TSCO.US,D,20110408,000000,5.26322,5.37096,5.22404,5.27712,9601602.2499661,0
+TSCO.US,D,20110411,000000,5.32188,5.42078,5.26818,5.28968,8732819.53642,0
+TSCO.US,D,20110412,000000,5.26002,5.38184,5.2391,5.25446,8186372.8733607,0
+TSCO.US,D,20110413,000000,5.32188,5.33384,5.1957,5.2889,7753340.0653147,0
+TSCO.US,D,20110414,000000,5.24172,5.40614,5.23132,5.36468,11279049.925088,0
+TSCO.US,D,20110415,000000,5.37834,5.41986,5.33786,5.35438,8533651.5631381,0
+TSCO.US,D,20110418,000000,5.30398,5.30398,5.09848,5.16618,13283442.730903,0
+TSCO.US,D,20110419,000000,5.16698,5.21988,5.0155,5.17894,14700117.372111,0
+TSCO.US,D,20110420,000000,5.23132,5.29218,5.18486,5.28764,16902711.137801,0
+TSCO.US,D,20110421,000000,5.45812,5.45812,5.0931,5.11538,28833349.411926,0
+TSCO.US,D,20110425,000000,5.11024,5.12208,4.99076,5.09144,12089843.367262,0
+TSCO.US,D,20110426,000000,5.09214,5.1723,5.06348,5.12948,12325521.352164,0
+TSCO.US,D,20110427,000000,5.12854,5.17378,5.07982,5.17154,6999195.7400633,0
+TSCO.US,D,20110428,000000,5.13404,5.21432,5.13404,5.155,8602341.0480787,0
+TSCO.US,D,20110429,000000,5.14924,5.24134,5.12932,5.19512,7788431.0898703,0
+TSCO.US,D,20110502,000000,5.22878,5.2408,4.95726,5.00218,13605925.935604,0
+TSCO.US,D,20110503,000000,4.98562,5.02822,4.90742,4.99648,10979964.24043,0
+TSCO.US,D,20110504,000000,4.98298,5.04538,4.88688,4.92436,9182769.8235802,0
+TSCO.US,D,20110505,000000,4.8709,5.00978,4.79572,4.9628,9060432.1165838,0
+TSCO.US,D,20110506,000000,5.0524,5.13118,5.0208,5.0208,10283546.411169,0
+TSCO.US,D,20110509,000000,5.00808,5.09564,4.98486,5.08342,6353961.2997715,0
+TSCO.US,D,20110510,000000,5.10128,5.19492,5.08418,5.17398,6031041.8879363,0
+TSCO.US,D,20110511,000000,5.17398,5.20046,5.07792,5.14124,6008553.5707166,0
+TSCO.US,D,20110512,000000,5.11466,5.30874,5.0581,5.29236,8887993.6551921,0
+TSCO.US,D,20110513,000000,5.31478,5.32224,5.1959,5.20712,3982150.6988776,0
+TSCO.US,D,20110516,000000,5.29236,5.29236,5.072,5.08246,4729909.5823383,0
+TSCO.US,D,20110517,000000,5.0524,5.08418,4.92264,4.94492,10587341.030678,0
+TSCO.US,D,20110518,000000,4.9525,5.10928,4.90838,5.06726,8834681.7856254,0
+TSCO.US,D,20110519,000000,5.08154,5.11712,5.01532,5.08494,6520555.6366604,0
+TSCO.US,D,20110520,000000,5.05658,5.0581,4.93748,4.96106,6901217.3110087,0
+TSCO.US,D,20110523,000000,4.89598,5.13214,4.88856,5.09214,11132394.984211,0
+TSCO.US,D,20110524,000000,5.10128,5.12662,5.02422,5.04804,6145186.2585116,0
+TSCO.US,D,20110525,000000,5.02598,5.1188,4.95842,5.08742,6329029.1714964,0
+TSCO.US,D,20110526,000000,5.0859,5.2235,5.0859,5.20464,5331591.6307634,0
+TSCO.US,D,20110527,000000,5.23148,5.29958,5.20386,5.25104,5894803.3632142,0
+TSCO.US,D,20110531,000000,5.29922,5.3827,5.28288,5.31292,31132933.571233,0
+TSCO.US,D,20110601,000000,5.31478,5.36294,5.16524,5.1763,10027934.285762,0
+TSCO.US,D,20110602,000000,5.17078,5.25374,5.13118,5.22898,6241630.0793344,0
+TSCO.US,D,20110603,000000,5.12034,5.20638,5.01172,5.02822,7904604.086398,0
+TSCO.US,D,20110606,000000,5.01358,5.05868,4.9525,4.95842,9850082.6514958,0
+TSCO.US,D,20110607,000000,4.98962,5.12756,4.85794,5.07602,10449930.527751,0
+TSCO.US,D,20110608,000000,5.04118,5.05868,4.99954,5.02656,6927216.3073358,0
+TSCO.US,D,20110609,000000,5.03356,5.19778,5.01608,5.09468,8501514.1338792,0
+TSCO.US,D,20110610,000000,5.06004,5.0703,4.93594,4.94394,7096590.8077692,0
+TSCO.US,D,20110613,000000,4.95328,5.0905,4.94186,5.00522,6491944.6530325,0
+TSCO.US,D,20110614,000000,5.06536,5.1698,5.04804,5.154,5735324.9836792,0
+TSCO.US,D,20110615,000000,5.07524,5.16446,5.06348,5.09848,6101838.8314431,0
+TSCO.US,D,20110616,000000,5.09124,5.14124,4.99854,5.11518,8960298.9293937,0
+TSCO.US,D,20110617,000000,5.15212,5.21606,5.11518,5.12662,10377278.390045,0
+TSCO.US,D,20110620,000000,5.12208,5.34796,5.11386,5.33918,8127668.8529484,0
+TSCO.US,D,20110621,000000,5.37224,5.468,5.34164,5.4592,10807058.038858,0
+TSCO.US,D,20110622,000000,5.45466,5.5357,5.3698,5.47104,12489093.772155,0
+TSCO.US,D,20110623,000000,5.40576,5.58462,5.40576,5.5692,8939061.422994,0
+TSCO.US,D,20110624,000000,5.56332,5.6059,5.43984,5.46114,8561595.0972947,0
+TSCO.US,D,20110627,000000,5.46114,5.58556,5.41754,5.5557,6470996.1995533,0
+TSCO.US,D,20110628,000000,5.5928,5.73778,5.56006,5.61634,10290856.822305,0
+TSCO.US,D,20110629,000000,5.62954,5.6984,5.56332,5.62402,6964041.6494159,0
+TSCO.US,D,20110630,000000,5.64152,5.69536,5.62668,5.62668,9059801.4556662,0
+TSCO.US,D,20110701,000000,5.65504,5.72276,5.62308,5.70642,9750590.6362383,0
+TSCO.US,D,20110705,000000,5.73648,6.04244,5.7077,6.01804,17518456.924688,0
+TSCO.US,D,20110706,000000,6.0055,6.10768,5.97032,6.0308,11053872.444463,0
+TSCO.US,D,20110707,000000,6.10026,6.14938,6.0158,6.0803,8588277.3096167,0
+TSCO.US,D,20110708,000000,6.00036,6.05994,5.93718,6.03366,7299915.8875991,0
+TSCO.US,D,20110711,000000,5.98304,6.01104,5.83274,5.8674,9181881.6427879,0
+TSCO.US,D,20110712,000000,5.83426,5.93568,5.79658,5.86776,10362005.884824,0
+TSCO.US,D,20110713,000000,5.89592,5.99846,5.88694,5.91416,5646690.8472202,0
+TSCO.US,D,20110714,000000,5.9298,5.9684,5.77392,5.81124,6790016.0247145,0
+TSCO.US,D,20110715,000000,5.8354,5.87402,5.74272,5.81944,6482647.6600051,0
+TSCO.US,D,20110718,000000,5.81124,5.83274,5.73338,5.75966,4913558.0415398,0
+TSCO.US,D,20110719,000000,5.81828,6.04812,5.76518,5.88088,13956888.736241,0
+TSCO.US,D,20110720,000000,5.95072,5.96556,5.7945,5.94536,13172987.726695,0
+TSCO.US,D,20110721,000000,5.57514,5.76292,5.51134,5.64382,38123121.37119,0
+TSCO.US,D,20110722,000000,5.62782,5.76022,5.61634,5.72144,10247872.025263,0
+TSCO.US,D,20110725,000000,5.67634,5.75796,5.61472,5.63808,10673988.585247,0
+TSCO.US,D,20110726,000000,5.63392,5.7241,5.61584,5.6636,9525413.1556137,0
+TSCO.US,D,20110727,000000,5.70984,5.71494,5.5732,5.57778,11112560.698353,0
+TSCO.US,D,20110728,000000,5.56084,5.66184,5.50586,5.52242,7033356.539766,0
+TSCO.US,D,20110729,000000,5.4623,5.58368,5.37056,5.54598,8688184.5099777,0
+TSCO.US,D,20110801,000000,5.58196,5.6059,5.4025,5.54352,9558917.0168602,0
+TSCO.US,D,20110802,000000,5.4914,5.5374,5.25202,5.25864,11436042.449506,0
+TSCO.US,D,20110803,000000,5.26722,5.37684,5.0895,5.35722,12258045.88949,0
+TSCO.US,D,20110804,000000,5.27066,5.34466,5.10742,5.11274,11953867.617922,0
+TSCO.US,D,20110805,000000,5.12854,5.21698,4.85722,4.95368,15907733.174646,0
+TSCO.US,D,20110808,000000,4.46734,4.75668,4.12482,4.51372,25989788.678153,0
+TSCO.US,D,20110809,000000,4.44258,4.8591,4.42374,4.84976,12188536.545356,0
+TSCO.US,D,20110810,000000,4.75066,4.90592,4.65324,4.7415,7897724.6268882,0
+TSCO.US,D,20110811,000000,4.78908,4.97442,4.73824,4.88364,12555323.679518,0
+TSCO.US,D,20110812,000000,4.93214,5.00596,4.82236,4.95558,11218453.921923,0
+TSCO.US,D,20110815,000000,4.98924,5.03336,4.89812,5.02978,4368246.5681324,0
+TSCO.US,D,20110816,000000,4.99418,4.99934,4.8905,4.95822,5222224.5166381,0
+TSCO.US,D,20110817,000000,5.00236,5.02636,4.8393,4.90592,7971643.3419376,0
+TSCO.US,D,20110818,000000,4.75766,4.78452,4.6028,4.6553,8994885.4252159,0
+TSCO.US,D,20110819,000000,4.58816,4.71866,4.47776,4.50556,10529703.878318,0
+TSCO.US,D,20110822,000000,4.49776,4.64026,4.49776,4.58302,8113284.5285198,0
+TSCO.US,D,20110823,000000,4.62066,4.86558,4.56036,4.8608,5805044.5481187,0
+TSCO.US,D,20110824,000000,4.85622,4.97386,4.80736,4.96758,6506465.6206597,0
+TSCO.US,D,20110825,000000,5.04272,5.07088,4.84328,4.84976,5354658.0538234,0
+TSCO.US,D,20110826,000000,4.82406,5.0366,4.72342,5.00236,7074475.6315928,0
+TSCO.US,D,20110829,000000,5.0701,5.14204,5.02878,5.13938,4077890.281675,0
+TSCO.US,D,20110830,000000,5.1005,5.19948,5.05148,5.12756,6291510.1024075,0
+TSCO.US,D,20110831,000000,5.17818,5.23432,5.10472,5.17398,6084169.8147352,0
+TSCO.US,D,20110901,000000,5.1879,5.3329,5.13784,5.15764,8099814.6624217,0
+TSCO.US,D,20110902,000000,5.05336,5.11616,5.013,5.0277,2613048.9128867,0
+TSCO.US,D,20110906,000000,4.97724,5.05948,4.7826,5.0469,5529592.8813476,0
+TSCO.US,D,20110907,000000,5.13938,5.27998,5.10646,5.27596,5793025.2021311,0
+TSCO.US,D,20110908,000000,5.22898,5.41356,5.19948,5.3538,9483379.6054565,0
+TSCO.US,D,20110909,000000,5.30204,5.47162,5.22858,5.45636,12989302.478941,0
+TSCO.US,D,20110912,000000,5.3662,5.58938,5.3662,5.5831,12046947.91385,0
+TSCO.US,D,20110913,000000,5.58688,5.7241,5.54618,5.7024,12693433.164962,0
+TSCO.US,D,20110914,000000,5.73738,5.81582,5.55836,5.67404,12561604.011156,0
+TSCO.US,D,20110915,000000,5.71876,5.77354,5.671,5.73154,8628534.4981888,0
+TSCO.US,D,20110916,000000,5.76022,5.87198,5.6786,5.80384,10030630.361185,0
+TSCO.US,D,20110919,000000,5.69022,5.89762,5.57874,5.86338,9290644.3735337,0
+TSCO.US,D,20110920,000000,5.89762,5.9098,5.66928,5.68298,10451454.624968,0
+TSCO.US,D,20110921,000000,5.68298,5.77032,5.56674,5.5734,8046439.7267632,0
+TSCO.US,D,20110922,000000,5.44284,5.60348,5.31176,5.44992,9783973.6208092,0
+TSCO.US,D,20110923,000000,5.42194,5.63884,5.40556,5.6103,7464591.9641973,0
+TSCO.US,D,20110926,000000,5.64322,5.71534,5.60098,5.7121,5995593.4888605,0
+TSCO.US,D,20110927,000000,5.81582,5.8672,5.6493,5.68546,6771506.1267836,0
+TSCO.US,D,20110928,000000,5.70526,5.76518,5.58216,5.5947,6561375.1645512,0
+TSCO.US,D,20110929,000000,5.7146,5.7671,5.45374,5.65998,7270863.4413297,0
+TSCO.US,D,20110930,000000,5.58652,5.59948,5.2718,5.27276,14976856.638256,0
+TSCO.US,D,20111003,000000,5.22858,5.25392,5.04954,5.07772,11137419.249521,0
+TSCO.US,D,20111004,000000,4.97784,5.33062,4.93082,5.32108,13203716.679905,0
+TSCO.US,D,20111005,000000,5.32964,5.35038,5.1774,5.3163,7494022.807018,0
+TSCO.US,D,20111006,000000,5.3144,5.51364,5.30242,5.46414,5994836.6957588,0
+TSCO.US,D,20111007,000000,5.52166,5.6259,5.42022,5.54352,4044990.8038076,0
+TSCO.US,D,20111010,000000,5.58938,5.72484,5.5296,5.62328,5646102.2303639,0
+TSCO.US,D,20111011,000000,5.5991,5.61812,5.50488,5.57094,6077211.522611,0
+TSCO.US,D,20111012,000000,5.60348,5.64742,5.5334,5.56254,6449022.922083,0
+TSCO.US,D,20111013,000000,5.5374,5.73228,5.48874,5.66092,6626364.7721084,0
+TSCO.US,D,20111014,000000,5.66624,5.72904,5.55152,5.6847,7001334.7316757,0
+TSCO.US,D,20111017,000000,5.66798,5.89666,5.66798,5.73738,14085501.519368,0
+TSCO.US,D,20111018,000000,5.76612,5.79582,5.6223,5.72904,6989189.2535045,0
+TSCO.US,D,20111019,000000,5.7077,5.73814,5.53936,5.58786,14223363.995953,0
+TSCO.US,D,20111020,000000,5.81582,6.11856,5.72996,6.04014,37274651.194698,0
+TSCO.US,D,20111021,000000,6.1543,6.19942,6.05956,6.19368,18379929.227097,0
+TSCO.US,D,20111024,000000,6.22242,6.23668,6.19884,6.21728,13134843.252197,0
+TSCO.US,D,20111025,000000,6.2091,6.2192,6.06998,6.08638,6009404.9629557,0
+TSCO.US,D,20111026,000000,6.16344,6.16344,5.914,6.10462,8716664.1059143,0
+TSCO.US,D,20111027,000000,6.2394,6.282,6.13376,6.2091,11506387.419355,0
+TSCO.US,D,20111028,000000,6.15506,6.23744,5.95336,6.00172,13980990.494309,0
+TSCO.US,D,20111031,000000,5.94768,6.1024,5.91874,5.98038,8385814.1330404,0
+TSCO.US,D,20111101,000000,5.83862,6.06318,5.57658,5.98456,19401016.55224,0
+TSCO.US,D,20111102,000000,6.08504,6.15794,6.01444,6.12194,7131203.58113,0
+TSCO.US,D,20111103,000000,6.17546,6.18626,5.95412,6.13526,5990826.7434244,0
+TSCO.US,D,20111104,000000,6.11128,6.1459,6.02798,6.13526,3754560.9402432,0
+TSCO.US,D,20111107,000000,6.15338,6.27514,6.06222,6.16344,7299600.5571411,0
+TSCO.US,D,20111108,000000,6.20662,6.21654,6.00266,6.2049,5860342.9995761,0
+TSCO.US,D,20111109,000000,6.03896,6.18534,6.01714,6.0333,5574742.9475384,0
+TSCO.US,D,20111110,000000,6.11032,6.12022,6.03138,6.09642,4945595.6161533,0
+TSCO.US,D,20111111,000000,6.16706,6.31986,6.10674,6.29112,7926451.2316851,0
+TSCO.US,D,20111114,000000,6.29436,6.3678,6.23668,6.28294,7169311.2670752,0
+TSCO.US,D,20111115,000000,6.27514,6.39726,6.20262,6.36684,5969384.2722267,0
+TSCO.US,D,20111116,000000,6.33622,6.60564,6.27854,6.29968,17645188.236077,0
+TSCO.US,D,20111117,000000,6.29188,6.33426,6.10256,6.13088,9132111.9853753,0
+TSCO.US,D,20111118,000000,6.16344,6.16344,6.01008,6.10256,7316996.2874512,0
+TSCO.US,D,20111121,000000,6.01366,6.09642,5.96992,6.06124,6785296.5788482,0
+TSCO.US,D,20111122,000000,6.02968,6.12996,5.99562,6.04966,5882042.9906485,0
+TSCO.US,D,20111123,000000,6.00416,6.05668,5.92844,5.93282,5540245.7953466,0
+TSCO.US,D,20111125,000000,5.92068,5.95336,5.70826,5.71534,6848630.7014974,0
+TSCO.US,D,20111128,000000,5.90238,6.02798,5.80948,5.81406,12032358.624623,0
+TSCO.US,D,20111129,000000,5.82874,5.9393,5.79146,5.91114,11341653.532174,0
+TSCO.US,D,20111130,000000,6.2605,6.31888,6.01258,6.10008,11346367.722533,0
+TSCO.US,D,20111201,000000,6.07912,6.16516,6.04644,6.10008,4649142.940826,0
+TSCO.US,D,20111202,000000,6.1661,6.18436,6.07194,6.09742,9645995.5230567,0
+TSCO.US,D,20111205,000000,6.17546,6.30312,6.12808,6.24756,7819464.8625239,0
+TSCO.US,D,20111206,000000,6.26506,6.27456,6.1543,6.19562,4575707.7324805,0
+TSCO.US,D,20111207,000000,6.16438,6.30936,6.10616,6.27762,7004319.8600186,0
+TSCO.US,D,20111208,000000,6.22848,6.29036,6.14938,6.15908,5632138.3465468,0
+TSCO.US,D,20111209,000000,6.16438,6.37428,6.16002,6.356,5749162.7353131,0
+TSCO.US,D,20111212,000000,6.32078,6.32078,6.20418,6.26506,5820054.2779573,0
+TSCO.US,D,20111213,000000,6.2968,6.3543,6.10008,6.145,7198137.7265161,0
+TSCO.US,D,20111214,000000,6.1035,6.10846,5.89038,5.96614,10920109.263843,0
+TSCO.US,D,20111215,000000,6.02226,6.09422,5.99388,6.0384,9732296.2141204,0
+TSCO.US,D,20111216,000000,6.05576,6.16172,6.03478,6.14996,9800155.3288529,0
+TSCO.US,D,20111219,000000,6.17218,6.2259,6.01366,6.0428,5107470.5071751,0
+TSCO.US,D,20111220,000000,6.05062,6.16002,6.05062,6.14404,7442324.3782986,0
+TSCO.US,D,20111221,000000,6.11128,6.13168,6.0384,6.11566,4408813.8316562,0
+TSCO.US,D,20111222,000000,6.11642,6.12098,5.96802,5.97962,6345005.9147417,0
+TSCO.US,D,20111223,000000,5.99562,6.03386,5.90294,5.99238,4871724.2006732,0
+TSCO.US,D,20111227,000000,5.99388,6.10674,5.9743,6.08504,4251038.2365988,0
+TSCO.US,D,20111228,000000,6.09642,6.1486,6.0333,6.05422,4598127.7281008,0
+TSCO.US,D,20111229,000000,6.04644,6.08734,6.01104,6.02568,3127179.459427,0
+TSCO.US,D,20111230,000000,6.0377,6.03974,5.91536,5.92446,4587732.3339759,0
+TSCO.US,D,20120103,000000,5.98118,6.03042,5.78786,5.86562,13355853.115257,0
+TSCO.US,D,20120104,000000,5.84894,5.9138,5.80232,5.8573,7689574.9910395,0
+TSCO.US,D,20120105,000000,5.8784,5.89628,5.7844,5.86184,9813278.3314464,0
+TSCO.US,D,20120106,000000,5.8533,5.97718,5.84016,5.88714,7377429.3698789,0
+TSCO.US,D,20120109,000000,5.89286,6.01274,5.88966,5.96192,5657795.7348774,0
+TSCO.US,D,20120110,000000,6.10256,6.15258,6.02472,6.13894,8436918.6893954,0
+TSCO.US,D,20120111,000000,6.12194,6.24922,6.12194,6.1587,6417153.523714,0
+TSCO.US,D,20120112,000000,6.5752,6.80314,6.5364,6.7729,38927482.072004,0
+TSCO.US,D,20120113,000000,6.75998,6.8509,6.74736,6.80314,13448954.433216,0
+TSCO.US,D,20120117,000000,6.77652,6.8028,6.74854,6.79554,10725129.930156,0
+TSCO.US,D,20120118,000000,6.80314,6.8671,6.759,6.8642,7485556.1841991,0
+TSCO.US,D,20120119,000000,6.89432,6.92262,6.7809,6.79192,13004937.614189,0
+TSCO.US,D,20120120,000000,6.7809,6.82808,6.70972,6.75466,5306107.6741847,0
+TSCO.US,D,20120123,000000,6.8077,6.86516,6.6751,6.79706,6323962.8621249,0
+TSCO.US,D,20120124,000000,6.76852,6.8256,6.76452,6.81496,4973607.4719095,0
+TSCO.US,D,20120125,000000,6.82332,6.84846,6.77614,6.82332,6425483.5033337,0
+TSCO.US,D,20120126,000000,6.86614,6.90326,6.69222,6.74188,6179436.4018442,0
+TSCO.US,D,20120127,000000,6.75138,6.83608,6.6867,6.79116,4036350.7492367,0
+TSCO.US,D,20120130,000000,6.78868,6.87414,6.75728,6.83094,6227424.4421652,0
+TSCO.US,D,20120131,000000,6.87296,6.96678,6.78144,6.82026,8823981.5720572,0
+TSCO.US,D,20120201,000000,6.84046,6.91084,6.79614,6.90666,11473198.888568,0
+TSCO.US,D,20120202,000000,6.82902,6.96696,6.6766,6.74474,19390647.435654,0
+TSCO.US,D,20120203,000000,6.80088,6.89488,6.79306,6.85758,8333490.2989114,0
+TSCO.US,D,20120206,000000,6.79782,6.93082,6.79782,6.9293,13803222.948164,0
+TSCO.US,D,20120207,000000,6.95406,7.35798,6.93118,7.18466,23941738.370318,0
+TSCO.US,D,20120208,000000,7.18658,7.21812,6.9845,7.0471,8507757.6769639,0
+TSCO.US,D,20120209,000000,7.07238,7.11786,6.96086,7.0347,6366490.430001,0
+TSCO.US,D,20120210,000000,6.96318,7.04234,6.96086,7.0161,5346890.4135218,0
+TSCO.US,D,20120213,000000,7.10222,7.16086,7.05412,7.14794,6443735.8813905,0
+TSCO.US,D,20120214,000000,7.12226,7.13862,7.06096,7.13862,4119372.0035294,0
+TSCO.US,D,20120215,000000,7.17724,7.1782,7.0094,7.06494,7537764.39716,0
+TSCO.US,D,20120216,000000,7.06992,7.16674,7.02752,7.04174,4692427.301803,0
+TSCO.US,D,20120217,000000,7.04974,7.096,6.98256,6.98886,5404059.8257012,0
+TSCO.US,D,20120221,000000,7.06422,7.13254,7.0094,7.04006,7452746.0499615,0
+TSCO.US,D,20120222,000000,7.02652,7.08572,6.97496,7.06554,7203319.6570556,0
+TSCO.US,D,20120223,000000,7.09274,7.20042,7.04974,7.17724,6729814.1846235,0
+TSCO.US,D,20120224,000000,7.18938,7.19662,7.09008,7.13176,4305243.5424654,0
+TSCO.US,D,20120227,000000,7.12398,7.43984,7.12226,7.39282,13502155.937123,0
+TSCO.US,D,20120228,000000,7.43428,7.49688,7.25584,7.32034,8668365.9906424,0
+TSCO.US,D,20120229,000000,7.35436,7.3742,7.20426,7.22784,7100810.9804096,0
+TSCO.US,D,20120301,000000,7.26286,7.4739,7.25222,7.39968,8399578.3075664,0
+TSCO.US,D,20120302,000000,7.40726,7.428,7.29996,7.32468,3890626.0332127,0
+TSCO.US,D,20120305,000000,7.3228,7.34754,7.24762,7.33384,4870820.253358,0
+TSCO.US,D,20120306,000000,7.22938,7.32184,7.19914,7.24478,6075146.108106,0
+TSCO.US,D,20120307,000000,7.24136,7.4128,7.1799,7.39968,5409840.8841127,0
+TSCO.US,D,20120308,000000,7.43526,7.44268,7.35798,7.39734,4995307.4629822,0
+TSCO.US,D,20120309,000000,7.3919,7.43618,7.3072,7.38844,6473981.3278967,0
+TSCO.US,D,20120312,000000,7.3919,7.45106,7.3637,7.38728,5461003.2510515,0
+TSCO.US,D,20120313,000000,7.377,7.46854,7.32468,7.4659,6833158.4869856,0
+TSCO.US,D,20120314,000000,7.4482,7.4651,7.33572,7.41054,3764073.4090835,0
+TSCO.US,D,20120315,000000,7.43884,7.43884,7.34048,7.3814,3920613.959844,0
+TSCO.US,D,20120316,000000,7.3989,7.39968,7.22764,7.25676,8017213.8487409,0
+TSCO.US,D,20120319,000000,7.23128,7.33572,7.15402,7.29996,5333036.8953653,0
+TSCO.US,D,20120320,000000,7.28778,7.35706,7.24668,7.3462,4244805.2045299,0
+TSCO.US,D,20120321,000000,7.3637,7.52448,7.3262,7.42576,6705533.7392961,0
+TSCO.US,D,20120322,000000,7.38938,7.4489,7.34448,7.42042,5585769.0025817,0
+TSCO.US,D,20120323,000000,7.39968,7.40958,7.23412,7.27638,6630322.169366,0
+TSCO.US,D,20120326,000000,7.35572,7.69556,7.35322,7.68872,15176944.325376,0
+TSCO.US,D,20120327,000000,7.72332,7.84284,7.68658,7.69838,9292147.4487205,0
+TSCO.US,D,20120328,000000,7.71896,7.79428,7.61298,7.72066,7489298.1056437,0
+TSCO.US,D,20120329,000000,7.67066,7.72678,7.6006,7.70736,7045885.6699955,0
+TSCO.US,D,20120330,000000,7.76708,7.7789,7.65864,7.65864,8346981.1870396,0
+TSCO.US,D,20120402,000000,7.6006,7.82528,7.6006,7.7688,7689175.5724575,0
+TSCO.US,D,20120403,000000,7.74254,7.88294,7.73834,7.85594,7911956.5415955,0
+TSCO.US,D,20120404,000000,7.79088,7.84986,7.77432,7.83348,6242675.925356,0
+TSCO.US,D,20120405,000000,7.78386,7.90732,7.78386,7.89894,4376944.4332875,0
+TSCO.US,D,20120409,000000,7.79696,7.87156,7.72258,7.8666,5952177.7401921,0
+TSCO.US,D,20120410,000000,7.84798,7.86794,7.65312,7.6824,14880775.447461,0
+TSCO.US,D,20120411,000000,7.74254,7.8126,7.7009,7.8057,8561463.7096041,0
+TSCO.US,D,20120412,000000,8.01772,8.35332,7.91152,8.28348,45700895.948063,0
+TSCO.US,D,20120413,000000,8.27762,8.39996,8.23022,8.31982,19881259.585476,0
+TSCO.US,D,20120416,000000,8.35086,8.39122,8.20336,8.28844,20158823.966322,0
+TSCO.US,D,20120417,000000,8.31738,8.40546,8.2877,8.38378,11275392.091766,0
+TSCO.US,D,20120418,000000,8.35524,8.44068,8.3402,8.42832,10255277.035538,0
+TSCO.US,D,20120419,000000,8.45436,8.55824,8.31224,8.36208,16839261.393984,0
+TSCO.US,D,20120420,000000,8.3925,8.4517,8.32232,8.41078,6152812.000107,0
+TSCO.US,D,20120423,000000,8.32418,8.41762,8.26258,8.40696,7539467.1816377,0
+TSCO.US,D,20120424,000000,8.37482,8.40946,8.11282,8.19712,12063245.243063,0
+TSCO.US,D,20120425,000000,8.24526,8.33774,8.16988,8.2447,11265033.486195,0
+TSCO.US,D,20120426,000000,8.3925,8.41078,8.16024,8.24658,10131536.107999,0
+TSCO.US,D,20120427,000000,8.30934,8.45628,8.22432,8.4127,8926369.3720277,0
+TSCO.US,D,20120430,000000,8.41078,8.42276,8.29434,8.32232,6555604.6171553,0
+TSCO.US,D,20120501,000000,8.33716,8.44942,8.26406,8.31982,6811731.78231,0
+TSCO.US,D,20120502,000000,8.29074,8.5202,8.25192,8.4374,9842325.5222083,0
+TSCO.US,D,20120503,000000,8.46194,8.54136,8.3328,8.37082,5321264.5582374,0
+TSCO.US,D,20120504,000000,8.33068,8.35086,8.08108,8.1589,13142989.289049,0
+TSCO.US,D,20120507,000000,8.0917,8.18226,8.06372,8.11854,6493589.6269255,0
+TSCO.US,D,20120508,000000,8.11282,8.12766,7.7867,8.10294,16983509.31236,0
+TSCO.US,D,20120509,000000,7.99446,8.24908,7.99446,8.17752,11177187.675883,0
+TSCO.US,D,20120510,000000,8.19864,8.2877,8.11912,8.25554,10469554.593303,0
+TSCO.US,D,20120511,000000,8.2074,8.41098,8.19176,8.34172,10114755.272084,0
+TSCO.US,D,20120514,000000,8.31566,8.40108,8.22432,8.30042,12496577.615044,0
+TSCO.US,D,20120515,000000,8.27512,8.3577,8.17222,8.21782,10301131.339754,0
+TSCO.US,D,20120516,000000,8.22528,8.35086,8.22528,8.30424,11415093.996027,0
+TSCO.US,D,20120517,000000,8.42852,8.42852,8.06508,8.06924,13521617.081938,0
+TSCO.US,D,20120518,000000,8.09226,8.12408,7.7549,7.78386,17748348.595672,0
+TSCO.US,D,20120521,000000,7.77966,7.96878,7.67708,7.95524,15360729.427776,0
+TSCO.US,D,20120522,000000,7.9977,8.25266,7.99024,8.20132,11347597.511322,0
+TSCO.US,D,20120523,000000,8.16442,8.3233,8.14706,8.30314,11931242.657504,0
+TSCO.US,D,20120524,000000,8.33716,8.43212,8.30516,8.4144,8315064.4891023,0
+TSCO.US,D,20120525,000000,8.45834,8.509,8.37904,8.44198,7258649.6415592,0
+TSCO.US,D,20120529,000000,8.37826,8.37998,7.59566,7.83616,53106720.825755,0
+TSCO.US,D,20120530,000000,7.76956,7.79584,7.45256,7.5863,26910296.097956,0
+TSCO.US,D,20120531,000000,7.65708,7.76156,7.54296,7.74138,56001512.248065,0
+TSCO.US,D,20120601,000000,7.68618,7.68926,7.52826,7.59202,24307059.217846,0
+TSCO.US,D,20120604,000000,7.51552,7.57834,7.21394,7.23586,29878853.825595,0
+TSCO.US,D,20120605,000000,7.20826,7.44078,7.18694,7.42382,14970728.71634,0
+TSCO.US,D,20120606,000000,7.49688,7.58386,7.43984,7.53118,12284081.674371,0
+TSCO.US,D,20120607,000000,7.57736,7.60972,7.39354,7.41126,10262061.89591,0
+TSCO.US,D,20120608,000000,7.37302,7.4739,7.37302,7.4316,8362679.3883805,0
+TSCO.US,D,20120611,000000,7.50544,7.57834,7.24896,7.26324,11621735.301182,0
+TSCO.US,D,20120612,000000,7.3106,7.45828,7.2874,7.45106,7691976.758033,0
+TSCO.US,D,20120613,000000,7.3386,7.3386,7.08074,7.12416,21159971.895454,0
+TSCO.US,D,20120614,000000,7.1645,7.38024,7.12682,7.3538,14801616.991289,0
+TSCO.US,D,20120615,000000,7.38198,7.46152,7.33628,7.45028,14242257.545942,0
+TSCO.US,D,20120618,000000,7.27202,7.62646,7.16354,7.61966,16903294.49915,0
+TSCO.US,D,20120619,000000,7.64076,7.73172,7.62724,7.70602,10141258.797145,0
+TSCO.US,D,20120620,000000,7.7363,7.7549,7.5637,7.67104,9208327.3572658,0
+TSCO.US,D,20120621,000000,7.65122,7.66508,7.44532,7.4651,8049104.2691401,0
+TSCO.US,D,20120622,000000,7.44078,7.58212,7.34106,7.34336,13040533.167479,0
+TSCO.US,D,20120625,000000,7.27982,7.41508,7.25354,7.33706,8566461.6973757,0
+TSCO.US,D,20120626,000000,7.34584,7.40898,7.23356,7.34924,9735439.0076926,0
+TSCO.US,D,20120627,000000,7.32812,7.34924,6.95978,7.04006,28598386.176063,0
+TSCO.US,D,20120628,000000,6.96814,7.02274,6.82902,6.9337,20087123.075499,0
+TSCO.US,D,20120629,000000,7.06992,7.15518,7.01758,7.03814,14235267.720773,0
+TSCO.US,D,20120702,000000,7.0625,7.12226,7.01758,7.10988,9778124.2407984,0
+TSCO.US,D,20120703,000000,7.11388,7.12416,7.02826,7.05488,6653036.4734148,0
+TSCO.US,D,20120705,000000,7.0159,7.16052,7.0159,7.1249,8775751.7783845,0
+TSCO.US,D,20120706,000000,7.08228,7.12416,6.97994,7.11308,5766474.3775003,0
+TSCO.US,D,20120709,000000,7.11556,7.15954,7.06346,7.1542,6329833.2641663,0
+TSCO.US,D,20120710,000000,7.15858,7.16052,7.00294,7.08382,9499209.194488,0
+TSCO.US,D,20120711,000000,7.07732,7.09388,6.66198,6.77784,21424902.035916,0
+TSCO.US,D,20120712,000000,6.7531,7.0783,6.66976,7.02176,17539242.45743,0
+TSCO.US,D,20120713,000000,6.99894,7.06726,6.83702,6.8644,13841871.951396,0
+TSCO.US,D,20120716,000000,6.87582,6.96962,6.79856,6.82902,8327746.0290531,0
+TSCO.US,D,20120717,000000,6.82902,6.86216,6.63284,6.6576,14717786.388819,0
+TSCO.US,D,20120718,000000,6.61154,6.7531,6.39502,6.739,19405494.244756,0
+TSCO.US,D,20120719,000000,6.78432,6.93102,6.771,6.88954,12010227.681924,0
+TSCO.US,D,20120720,000000,6.80904,6.81226,6.59574,6.60812,14926508.875002,0
+TSCO.US,D,20120723,000000,6.50556,6.8806,6.47874,6.83872,19824994.120612,0
+TSCO.US,D,20120724,000000,6.82998,6.90608,6.6184,6.66976,11378704.861082,0
+TSCO.US,D,20120725,000000,6.661,6.77594,6.63284,6.69904,29298099.208619,0
+TSCO.US,D,20120726,000000,7.58386,7.93774,7.42284,7.84702,49491089.23015,0
+TSCO.US,D,20120727,000000,7.90504,7.9237,7.72446,7.79088,15682429.561838,0
+TSCO.US,D,20120730,000000,7.79222,7.80382,7.70602,7.78822,8302850.6893318,0
+TSCO.US,D,20120731,000000,7.75318,7.7941,7.69974,7.70052,6769283.0470488,0
+TSCO.US,D,20120801,000000,7.75052,7.77244,7.4575,7.4651,9647840.2062396,0
+TSCO.US,D,20120802,000000,7.4775,7.5871,7.43372,7.569,7294597.3138619,0
+TSCO.US,D,20120803,000000,7.7873,7.7873,7.58292,7.66508,5400806.666468,0
+TSCO.US,D,20120806,000000,7.5871,7.69516,7.5871,7.63768,5855613.0426942,0
+TSCO.US,D,20120807,000000,7.74048,7.87156,7.69098,7.7178,8225216.330377,0
+TSCO.US,D,20120808,000000,7.72388,7.83826,7.62646,7.83616,6382225.4198946,0
+TSCO.US,D,20120809,000000,7.80822,7.8116,7.75396,7.76346,6790788.5843393,0
+TSCO.US,D,20120810,000000,7.73434,7.757,7.5871,7.66414,5301209.541058,0
+TSCO.US,D,20120813,000000,7.63312,7.7123,7.59034,7.70448,4383965.7915033,0
+TSCO.US,D,20120814,000000,7.72122,7.74312,7.64186,7.65444,3835353.8592938,0
+TSCO.US,D,20120815,000000,7.62878,7.66832,7.6006,7.63486,3876483.4621358,0
+TSCO.US,D,20120816,000000,7.6476,7.87308,7.58804,7.8373,5236440.6648219,0
+TSCO.US,D,20120817,000000,7.8596,7.98098,7.82206,7.96174,6150688.7750177,0
+TSCO.US,D,20120820,000000,7.96672,8.02414,7.88254,7.97828,7559080.7361746,0
+TSCO.US,D,20120821,000000,7.97566,8.015,7.89668,7.98914,7180247.9784876,0
+TSCO.US,D,20120822,000000,7.9625,8.23654,7.95146,8.17426,10076053.713775,0
+TSCO.US,D,20120823,000000,8.12006,8.17864,8.01842,8.15198,7384850.1466758,0
+TSCO.US,D,20120824,000000,8.12102,8.2055,8.09324,8.16626,5646932.6005724,0
+TSCO.US,D,20120827,000000,8.21654,8.25778,8.17962,8.21842,6994218.7743217,0
+TSCO.US,D,20120828,000000,8.18286,8.23994,8.13224,8.21234,5593741.6076807,0
+TSCO.US,D,20120829,000000,8.20834,8.22964,8.15636,8.15636,4779017.0457878,0
+TSCO.US,D,20120830,000000,8.12846,8.20494,8.06604,8.10902,5316949.7864596,0
+TSCO.US,D,20120831,000000,8.14442,8.21558,7.97392,8.10902,7598933.2506582,0
+TSCO.US,D,20120904,000000,8.2732,8.45702,8.21404,8.4403,12718848.799941,0
+TSCO.US,D,20120905,000000,8.3988,8.43362,8.30752,8.34348,6709391.2819093,0
+TSCO.US,D,20120906,000000,8.41194,8.57578,8.35332,8.5676,6922712.3372831,0
+TSCO.US,D,20120907,000000,8.53562,8.60164,8.47624,8.54438,4742838.1311489,0
+TSCO.US,D,20120910,000000,8.47168,8.57482,8.46828,8.52268,4582313.9055923,0
+TSCO.US,D,20120911,000000,8.52002,8.53464,8.40376,8.43112,4818974.6704246,0
+TSCO.US,D,20120912,000000,8.45552,8.47168,8.29304,8.3655,7435134.8438384,0
+TSCO.US,D,20120913,000000,8.32668,8.42774,8.20834,8.30118,8876042.6308044,0
+TSCO.US,D,20120914,000000,8.33412,8.38092,8.22202,8.2382,5893673.4290702,0
+TSCO.US,D,20120917,000000,8.22202,8.31642,8.22202,8.31204,4410737.3474549,0
+TSCO.US,D,20120918,000000,8.31546,8.32668,8.18226,8.2287,6791282.6020582,0
+TSCO.US,D,20120919,000000,8.21842,8.30294,8.20794,8.23478,7048539.7013574,0
+TSCO.US,D,20120920,000000,8.19408,8.27,8.10828,8.23402,5130079.7010706,0
+TSCO.US,D,20120921,000000,8.2892,8.30554,8.2287,8.26904,8152979.3777747,0
+TSCO.US,D,20120924,000000,8.25612,8.2622,8.16478,8.2603,3574643.8914708,0
+TSCO.US,D,20120925,000000,8.30574,8.36986,8.22546,8.23324,5599317.7012942,0
+TSCO.US,D,20120926,000000,8.24488,8.27588,8.09858,8.25686,4796344.4544985,0
+TSCO.US,D,20120927,000000,8.31204,8.5019,8.28122,8.4852,6921866.2005515,0
+TSCO.US,D,20120928,000000,8.46728,8.47168,8.34172,8.3988,6231670.8923437,0
+TSCO.US,D,20121001,000000,8.40986,8.5101,8.27418,8.32194,6721909.9011228,0
+TSCO.US,D,20121002,000000,8.35524,8.5101,8.27588,8.33144,5169911.1935239,0
+TSCO.US,D,20121003,000000,8.36382,8.37904,8.20454,8.27074,6077521.5975625,0
+TSCO.US,D,20121004,000000,8.31546,8.44278,8.26638,8.44198,3893290.5755896,0
+TSCO.US,D,20121005,000000,8.47624,8.81038,8.426,8.70152,11818890.415035,0
+TSCO.US,D,20121008,000000,8.69888,8.77708,8.5786,8.6201,5333683.322806,0
+TSCO.US,D,20121009,000000,8.63476,8.63476,8.37426,8.38526,5463862.2472113,0
+TSCO.US,D,20121010,000000,8.3655,8.44772,8.28976,8.3402,6185191.1827175,0
+TSCO.US,D,20121011,000000,8.41194,8.50118,8.24146,8.27512,4884784.1371749,0
+TSCO.US,D,20121012,000000,8.3111,8.3326,8.20794,8.25322,4614120.2378693,0
+TSCO.US,D,20121015,000000,8.18378,8.24488,7.9496,8.22964,9869937.9593838,0
+TSCO.US,D,20121016,000000,8.27816,8.29684,8.12486,8.1368,6021445.3309739,0
+TSCO.US,D,20121017,000000,8.17068,8.40376,8.13562,8.17182,11878787.435684,0
+TSCO.US,D,20121018,000000,8.17068,8.20454,8.07876,8.15278,4412681.8852841,0
+TSCO.US,D,20121019,000000,8.08446,8.1583,7.93374,7.98098,5018263.5203823,0
+TSCO.US,D,20121022,000000,7.98344,8.04206,7.8373,8.02588,8358264.7619572,0
+TSCO.US,D,20121023,000000,7.95508,8.11456,7.90618,8.08274,6328482.5987013,0
+TSCO.US,D,20121024,000000,8.08636,8.27418,7.99202,8.08218,9707700.438335,0
+TSCO.US,D,20121025,000000,8.06944,8.10044,7.65198,7.8879,19632805.461484,0
+TSCO.US,D,20121026,000000,7.90694,7.917,7.77736,7.82036,6457673.4876694,0
+TSCO.US,D,20121031,000000,7.82946,8.18722,7.82456,8.16988,10844309.077056,0
+TSCO.US,D,20121101,000000,8.17864,8.2892,8.07326,8.23478,8459012.8435418,0
+TSCO.US,D,20121102,000000,8.2382,8.27228,8.0101,8.0314,6002867.1114431,0
+TSCO.US,D,20121105,000000,8.02588,8.0542,7.99202,8.03956,4043230.208746,0
+TSCO.US,D,20121106,000000,8.0643,8.08258,7.94864,7.97926,5859496.862845,0
+TSCO.US,D,20121107,000000,7.89856,7.94122,7.76976,7.77528,6415639.9375116,0
+TSCO.US,D,20121108,000000,7.77832,7.85214,7.71972,7.81354,7068568.4409982,0
+TSCO.US,D,20121109,000000,7.66606,7.8596,7.66606,7.83024,4163244.9813629,0
+TSCO.US,D,20121112,000000,7.8373,7.85996,7.7365,7.75682,4148067.0752797,0
+TSCO.US,D,20121113,000000,7.70294,7.77282,7.6609,7.67612,11311686.627573,0
+TSCO.US,D,20121114,000000,7.68204,7.85632,7.41452,7.42596,7708952.0477321,0
+TSCO.US,D,20121115,000000,7.40308,7.45656,7.30856,7.3795,9033660.5606324,0
+TSCO.US,D,20121116,000000,7.42518,7.43846,7.32566,7.41984,6760716.5695854,0
+TSCO.US,D,20121119,000000,7.50718,7.65162,7.50718,7.60346,6513371.3577071,0
+TSCO.US,D,20121120,000000,7.6533,7.66832,7.57606,7.66568,7017364.0299977,0
+TSCO.US,D,20121121,000000,7.71592,7.74066,7.61946,7.64624,4660174.2513761,0
+TSCO.US,D,20121123,000000,7.69496,7.7454,7.64818,7.72296,1716448.7973677,0
+TSCO.US,D,20121126,000000,7.70352,7.79168,7.58918,7.6413,5882773.506211,0
+TSCO.US,D,20121127,000000,7.60154,7.64818,7.57854,7.61334,5409635.9193142,0
+TSCO.US,D,20121128,000000,7.61104,7.7433,7.57512,7.72122,9982342.7569287,0
+TSCO.US,D,20121129,000000,7.77736,7.8312,7.59316,7.69418,5388214.4701466,0
+TSCO.US,D,20121130,000000,7.69496,7.70352,7.60154,7.62838,6844315.9297191,0
+TSCO.US,D,20121203,000000,7.58136,7.6607,7.4737,7.55606,12015966.696274,0
+TSCO.US,D,20121204,000000,7.3386,7.35454,7.01396,7.09864,32618103.243598,0
+TSCO.US,D,20121205,000000,7.12928,7.29938,7.09864,7.1767,14247807.362017,0
+TSCO.US,D,20121206,000000,7.16542,7.28168,7.13538,7.20196,10200262.381494,0
+TSCO.US,D,20121207,000000,7.20994,7.34412,7.1795,7.31042,11841998.882158,0
+TSCO.US,D,20121210,000000,7.30036,7.36162,7.20674,7.21868,9041149.6590286,0
+TSCO.US,D,20121211,000000,7.32698,7.40576,7.25088,7.34336,14790780.134522,0
+TSCO.US,D,20121212,000000,7.39472,7.40482,7.2265,7.25162,8998905.8885659,0
+TSCO.US,D,20121213,000000,7.3053,7.4457,7.26188,7.26382,13365807.04674,0
+TSCO.US,D,20121214,000000,7.25412,7.30036,7.21794,7.24118,5750040.4050898,0
+TSCO.US,D,20121217,000000,7.27846,7.4636,7.26038,7.42252,9727755.4555134,0
+TSCO.US,D,20121218,000000,7.46378,7.69692,7.38388,7.3955,12760267.455703,0
+TSCO.US,D,20121219,000000,7.46836,7.59566,7.39988,7.56122,11814554.621227,0
+TSCO.US,D,20121220,000000,7.59166,7.60862,7.45712,7.58136,8734406.6997291,0
+TSCO.US,D,20121221,000000,7.49308,7.55092,7.42342,7.49308,12880287.483828,0
+TSCO.US,D,20121224,000000,7.53118,7.60078,7.47636,7.495,2885436.6187004,0
+TSCO.US,D,20121226,000000,7.49308,7.51746,7.39374,7.41242,6263913.4317551,0
+TSCO.US,D,20121227,000000,7.39734,7.49232,7.36068,7.46246,4776746.6664845,0
+TSCO.US,D,20121228,000000,7.4328,7.5338,7.3066,7.44668,3848024.8882297,0
+TSCO.US,D,20121231,000000,7.42342,7.54296,7.34238,7.52222,6905074.8536208,0
+TSCO.US,D,20130102,000000,7.73076,7.8312,7.53762,7.81772,14849510.432472,0
+TSCO.US,D,20130103,000000,7.82206,7.9926,7.7688,7.8112,10833855.872348,0
+TSCO.US,D,20130104,000000,7.83786,7.8881,7.78252,7.80058,4220335.5609275,0
+TSCO.US,D,20130107,000000,7.84662,7.87234,7.62208,7.69098,9435433.6091967,0
+TSCO.US,D,20130108,000000,7.74156,7.86202,7.7136,7.8196,7434924.6235329,0
+TSCO.US,D,20130109,000000,7.81772,7.95544,7.79908,7.95048,7605287.1594035,0
+TSCO.US,D,20130110,000000,7.97808,7.97808,7.85366,7.92012,6495833.7286908,0
+TSCO.US,D,20130111,000000,8.00248,8.10352,7.7551,7.78768,13015022.933363,0
+TSCO.US,D,20130114,000000,7.82206,7.89306,7.70866,7.80324,5457539.8715127,0
+TSCO.US,D,20130115,000000,7.78512,7.93264,7.75834,7.87746,6055133.1349883,0
+TSCO.US,D,20130116,000000,7.87326,7.94646,7.87116,7.91264,3086664.7509797,0
+TSCO.US,D,20130117,000000,7.95048,8.02318,7.92194,8.00096,3427815.518841,0
+TSCO.US,D,20130118,000000,8.0034,8.03538,7.92012,8.00532,2666854.8001722,0
+TSCO.US,D,20130122,000000,8.0034,8.03364,7.92102,8.00608,6147162.3293867,0
+TSCO.US,D,20130123,000000,7.95184,7.9844,7.77376,7.85652,10475319.885192,0
+TSCO.US,D,20130124,000000,7.85652,8.02374,7.83278,7.9646,4966549.3251402,0
+TSCO.US,D,20130125,000000,7.99426,8.18306,7.93608,8.16024,6286638.2468195,0
+TSCO.US,D,20130128,000000,8.16626,8.19234,8.01956,8.06508,7711227.6825426,0
+TSCO.US,D,20130129,000000,8.01238,8.06906,7.90904,8.00096,7419063.5014552,0
+TSCO.US,D,20130130,000000,7.97168,8.05652,7.92958,8.0384,9783558.4357052,0
+TSCO.US,D,20130131,000000,8.64924,8.92376,8.51242,8.82466,40291018.275398,0
+TSCO.US,D,20130201,000000,8.82656,8.9185,8.68688,8.84956,12908803.868318,0
+TSCO.US,D,20130204,000000,8.61668,8.75634,8.61668,8.69678,12380767.248545,0
+TSCO.US,D,20130205,000000,8.68424,8.84784,8.68424,8.81342,5226040.0151896,0
+TSCO.US,D,20130206,000000,8.76756,8.83966,8.71084,8.7666,4753233.5252738,0
+TSCO.US,D,20130207,000000,8.7887,8.82296,8.7261,8.77194,6703489.3468212,0
+TSCO.US,D,20130208,000000,8.76756,8.8566,8.76242,8.8566,5933284.1902027,0
+TSCO.US,D,20130211,000000,8.84692,8.84784,8.7472,8.78488,3854941.1362926,0
+TSCO.US,D,20130212,000000,8.80256,8.82218,8.71904,8.76416,4695690.9720516,0
+TSCO.US,D,20130213,000000,8.7261,8.78488,8.71012,8.7761,4352821.6531898,0
+TSCO.US,D,20130214,000000,8.79876,8.91672,8.72796,8.8315,7018157.611652,0
+TSCO.US,D,20130215,000000,8.85224,8.96908,8.75178,8.83342,9696143.5770196,0
+TSCO.US,D,20130219,000000,8.84522,8.92834,8.73052,8.80526,7462973.2678419,0
+TSCO.US,D,20130220,000000,8.7261,8.80526,8.64412,8.64556,8818836.4300708,0
+TSCO.US,D,20130221,000000,8.64064,8.7063,8.58892,8.6047,8026926.0268713,0
+TSCO.US,D,20130222,000000,8.614,8.67032,8.58092,8.63612,5300084.8624215,0
+TSCO.US,D,20130225,000000,8.68786,8.76416,8.63094,8.63974,9570190.0807627,0
+TSCO.US,D,20130226,000000,8.7432,8.80448,8.65798,8.74398,6419602.5902773,0
+TSCO.US,D,20130227,000000,8.7316,8.86938,8.7316,8.80732,2775675.3415019,0
+TSCO.US,D,20130228,000000,8.81038,8.94718,8.7921,8.8701,6007749.4780467,0
+TSCO.US,D,20130301,000000,8.87488,8.92912,8.74932,8.7931,10627366.976915,0
+TSCO.US,D,20130304,000000,8.7921,8.8492,8.74932,8.8429,10807557.312085,0
+TSCO.US,D,20130305,000000,8.88968,8.92948,8.84104,8.89486,8081557.0288574,0
+TSCO.US,D,20130306,000000,8.93522,8.98008,8.85944,8.88968,11622024.354103,0
+TSCO.US,D,20130307,000000,8.84996,8.88628,8.67776,8.85506,10792973.278365,0
+TSCO.US,D,20130308,000000,8.864,8.95078,8.7982,8.92966,7827595.1328527,0
+TSCO.US,D,20130311,000000,8.92148,8.95592,8.85376,8.87488,4513561.3545599,0
+TSCO.US,D,20130312,000000,8.87488,8.87488,8.75764,8.77802,5966498.9985288,0
+TSCO.US,D,20130313,000000,8.75006,8.8888,8.75006,8.76678,5462390.7050707,0
+TSCO.US,D,20130314,000000,8.79132,8.79402,8.71922,8.7415,4929277.2649107,0
+TSCO.US,D,20130315,000000,8.69698,8.73636,8.60564,8.61476,41192442.946936,0
+TSCO.US,D,20130318,000000,8.52914,8.67488,8.4983,8.63514,6621897.5906088,0
+TSCO.US,D,20130319,000000,8.65584,8.66616,8.53182,8.58014,5749719.8191233,0
+TSCO.US,D,20130320,000000,8.6222,8.7432,8.57196,8.72894,6628440.6976289,0
+TSCO.US,D,20130321,000000,8.6694,8.73636,8.62886,8.68974,3979932.8746508,0
+TSCO.US,D,20130322,000000,8.72718,8.74494,8.67488,8.70898,3930494.3142195,0
+TSCO.US,D,20130325,000000,8.75198,8.76356,8.60754,8.6549,3659546.6175009,0
+TSCO.US,D,20130326,000000,8.68498,8.70118,8.6245,8.69262,5833003.8487984,0
+TSCO.US,D,20130327,000000,8.64412,8.79914,8.6277,8.7982,4081269.5730918,0
+TSCO.US,D,20130328,000000,8.75764,8.89582,8.75764,8.88116,4505436.3397383,0
+TSCO.US,D,20130401,000000,8.86938,8.8709,8.7263,8.76604,4971310.8150679,0
+TSCO.US,D,20130402,000000,8.78604,8.7921,8.7042,8.75198,3606061.3161819,0
+TSCO.US,D,20130403,000000,8.73864,8.75328,8.55804,8.67222,4879617.9731584,0
+TSCO.US,D,20130404,000000,8.6654,8.8429,8.65418,8.8347,5272130.8172494,0
+TSCO.US,D,20130405,000000,8.65856,9.06366,8.61152,9.04362,8630384.4368813,0
+TSCO.US,D,20130408,000000,9.04556,9.2756,9.0212,9.26742,15908516.245286,0
+TSCO.US,D,20130409,000000,9.27404,9.30454,9.07526,9.24798,8505734.3065196,0
+TSCO.US,D,20130410,000000,9.2619,9.36408,9.21128,9.2684,8643554.7390429,0
+TSCO.US,D,20130411,000000,9.287,9.33746,9.18712,9.27336,8744444.7193342,0
+TSCO.US,D,20130412,000000,9.2326,9.2965,9.06824,9.15668,5841685.9474309,0
+TSCO.US,D,20130415,000000,9.10244,9.19286,8.87944,8.9398,6089267.6571523,0
+TSCO.US,D,20130416,000000,9.02214,9.0389,8.89386,9.01742,4657846.0614886,0
+TSCO.US,D,20130417,000000,8.94718,9.0273,8.8391,9.00866,5947022.0871906,0
+TSCO.US,D,20130418,000000,8.9919,9.09884,8.83376,9.0583,8663488.8795468,0
+TSCO.US,D,20130419,000000,9.06744,9.225,9.06098,9.21666,5781279.1425408,0
+TSCO.US,D,20130422,000000,9.23486,9.42974,9.21752,9.34656,10436308.251931,0
+TSCO.US,D,20130423,000000,9.35434,9.63788,9.2343,9.491,12529519.136973,0
+TSCO.US,D,20130424,000000,9.51328,9.60248,9.43656,9.55684,9893960.8848364,0
+TSCO.US,D,20130425,000000,9.37188,9.65692,9.12758,9.45408,29103319.584222,0
+TSCO.US,D,20130426,000000,9.47294,9.491,9.23168,9.25468,8250600.4323092,0
+TSCO.US,D,20130429,000000,9.29556,9.29806,9.13156,9.18104,7440190.6421943,0
+TSCO.US,D,20130430,000000,9.18386,9.20596,9.04974,9.14052,12179738.825556,0
+TSCO.US,D,20130501,000000,9.09352,9.20158,8.96736,8.98352,5234154.5189958,0
+TSCO.US,D,20130502,000000,9.15516,9.2965,9.07806,9.24612,5872851.1077751,0
+TSCO.US,D,20130503,000000,9.41946,9.47826,9.35704,9.44554,7796934.5012424,0
+TSCO.US,D,20130506,000000,9.47826,9.56922,9.46738,9.54218,5191616.4401042,0
+TSCO.US,D,20130507,000000,9.54486,9.65444,9.50088,9.65254,5303490.4313765,0
+TSCO.US,D,20130508,000000,9.6337,9.6554,9.47294,9.49196,4422735.671412,0
+TSCO.US,D,20130509,000000,9.5077,9.54314,9.43218,9.511,3453341.5194804,0
+TSCO.US,D,20130510,000000,9.50354,9.70882,9.46476,9.70298,5386511.6856699,0
+TSCO.US,D,20130513,000000,9.64646,9.73628,9.58994,9.72448,4592199.5154754,0
+TSCO.US,D,20130514,000000,9.71594,9.8141,9.70524,9.77888,4606047.7781241,0
+TSCO.US,D,20130515,000000,9.74084,9.82054,9.73172,9.80306,5876319.7428218,0
+TSCO.US,D,20130516,000000,9.78044,9.91304,9.59754,9.65406,6382609.0719535,0
+TSCO.US,D,20130517,000000,9.7026,9.7361,9.56218,9.62532,3187617.7973625,0
+TSCO.US,D,20130520,000000,9.62382,9.67098,9.57396,9.59394,3410693.0749285,0
+TSCO.US,D,20130521,000000,9.62798,9.79244,9.61318,9.77622,5140228.0863362,0
+TSCO.US,D,20130522,000000,9.76974,9.847,9.42024,9.5087,6766718.3593174,0
+TSCO.US,D,20130523,000000,9.44894,9.50962,9.36028,9.50604,5213263.8761003,0
+TSCO.US,D,20130524,000000,9.46646,9.54028,9.41754,9.50604,2734246.1747241,0
+TSCO.US,D,20130528,000000,9.59204,9.74848,9.56578,9.57034,4825333.834677,0
+TSCO.US,D,20130529,000000,9.50448,9.64152,9.47118,9.54258,3713462.870447,0
+TSCO.US,D,20130530,000000,9.55188,9.74162,9.55188,9.67954,4805194.7293754,0
+TSCO.US,D,20130531,000000,9.6516,9.7857,9.56976,9.57262,5303916.1274955,0
+TSCO.US,D,20130603,000000,9.5452,9.6575,9.30508,9.42024,7093836.9217623,0
+TSCO.US,D,20130604,000000,9.40424,9.46284,9.11558,9.28514,6037138.2768068,0
+TSCO.US,D,20130605,000000,9.27752,9.44476,9.24478,9.40268,6536290.6265539,0
+TSCO.US,D,20130606,000000,9.38024,9.58614,9.3405,9.58558,3475419.9071036,0
+TSCO.US,D,20130607,000000,9.67198,9.79884,9.57758,9.7041,4309947.2218091,0
+TSCO.US,D,20130610,000000,9.73322,9.79602,9.63234,9.72428,3134957.610744,0
+TSCO.US,D,20130611,000000,9.61142,9.8369,9.60664,9.77622,5426064.6362176,0
+TSCO.US,D,20130612,000000,9.8369,9.85236,9.62286,9.63332,5881795.9817893,0
+TSCO.US,D,20130613,000000,9.61696,9.80018,9.57492,9.78862,2616196.9619669,0
+TSCO.US,D,20130614,000000,9.79774,9.8211,9.74466,9.80306,6643881.3790941,0
+TSCO.US,D,20130617,000000,9.83786,9.90768,9.78786,9.8761,3177311.7468676,0
+TSCO.US,D,20130618,000000,9.90068,10.066,9.8767,10.054,4423008.9578096,0
+TSCO.US,D,20130619,000000,10.0426,10.0833,9.91206,9.91722,4710380.1159237,0
+TSCO.US,D,20130620,000000,9.79144,9.88486,9.60024,9.6202,6297412.0374946,0
+TSCO.US,D,20130621,000000,9.6316,9.72328,9.2714,9.42118,15035592.191714,0
+TSCO.US,D,20130624,000000,9.37114,9.63234,9.25336,9.50546,9075368.269315,0
+TSCO.US,D,20130625,000000,9.56672,9.68052,9.48756,9.57202,3842380.4730173,0
+TSCO.US,D,20130626,000000,9.76158,9.76158,9.50962,9.64932,3228721.1226663,0
+TSCO.US,D,20130627,000000,9.77166,10.0063,9.75228,9.9583,8615059.3765837,0
+TSCO.US,D,20130628,000000,9.93168,10.1066,9.90068,10.0487,11724632.885395,0
+TSCO.US,D,20130701,000000,10.1511,10.1536,9.89914,9.9492,8137160.2997583,0
+TSCO.US,D,20130702,000000,9.82206,10.028,9.7452,9.90768,5489693.0672942,0
+TSCO.US,D,20130703,000000,9.88012,9.98262,9.84072,9.94122,2364673.6215101,0
+TSCO.US,D,20130705,000000,10.0923,10.1604,9.91646,10.1562,3404675.5186732,0
+TSCO.US,D,20130708,000000,10.2083,10.3012,10.1164,10.1847,4371047.753708,0
+TSCO.US,D,20130709,000000,10.2335,10.296,10.1855,10.2721,3421713.8744634,0
+TSCO.US,D,20130710,000000,10.3063,10.4462,10.3012,10.4437,4148923.7230261,0
+TSCO.US,D,20130711,000000,10.515,10.5795,10.4578,10.5063,5381639.8300808,0
+TSCO.US,D,20130712,000000,10.4759,10.5311,10.4152,10.5158,2934170.941107,0
+TSCO.US,D,20130715,000000,10.5676,10.638,10.4521,10.4776,4090571.8216262,0
+TSCO.US,D,20130716,000000,10.508,10.5409,10.2609,10.3164,5096292.0424109,0
+TSCO.US,D,20130717,000000,10.3124,10.3387,10.0768,10.1813,9333618.65956,0
+TSCO.US,D,20130718,000000,10.2274,10.3842,10.2274,10.3223,7222286.7841529,0
+TSCO.US,D,20130719,000000,10.3549,10.4924,10.2791,10.4717,3112800.3905061,0
+TSCO.US,D,20130722,000000,10.4372,10.5861,10.4294,10.4354,4344759.7044599,0
+TSCO.US,D,20130723,000000,10.4852,10.5071,10.3779,10.4363,5045481.7944839,0
+TSCO.US,D,20130724,000000,10.4232,10.4871,10.2403,10.3672,6073091.2046161,0
+TSCO.US,D,20130725,000000,10.131,10.211,9.92068,10.1155,13582312.939748,0
+TSCO.US,D,20130726,000000,10.1381,10.1979,10.0129,10.188,7552516.6071243,0
+TSCO.US,D,20130729,000000,10.2161,10.2907,10.1737,10.2049,4648212.7159725,0
+TSCO.US,D,20130730,000000,10.3039,10.4157,10.2407,10.27,4872155.1523002,0
+TSCO.US,D,20130731,000000,10.3269,10.4521,10.2791,10.3563,4672393.3066543,0
+TSCO.US,D,20130801,000000,10.4576,10.5634,10.3178,10.5126,7721176.3585172,0
+TSCO.US,D,20130802,000000,10.515,10.5469,10.3773,10.5409,3816223.8114603,0
+TSCO.US,D,20130805,000000,10.5008,10.525,10.4334,10.4835,2800376.2274408,0
+TSCO.US,D,20130806,000000,10.4393,10.5232,10.3029,10.4393,4888625.9132646,0
+TSCO.US,D,20130807,000000,10.4317,10.4325,10.2049,10.2422,3917439.6332255,0
+TSCO.US,D,20130808,000000,10.2924,10.3999,10.2369,10.3876,4691281.6011361,0
+TSCO.US,D,20130809,000000,10.3857,10.4768,10.3223,10.461,4254675.0478902,0
+TSCO.US,D,20130812,000000,10.4174,10.4637,10.2599,10.2776,5074649.8619223,0
+TSCO.US,D,20130813,000000,10.3012,10.4277,10.1656,10.4232,3581549.6285184,0
+TSCO.US,D,20130814,000000,10.39,10.395,10.2306,10.2866,2302779.5079565,0
+TSCO.US,D,20130815,000000,10.207,10.3636,9.98574,10.0065,3555177.4911479,0
+TSCO.US,D,20130816,000000,9.99372,10.1598,9.9665,10.0036,3228547.690914,0
+TSCO.US,D,20130819,000000,9.96268,10.1334,9.96268,10.086,3742904.2242831,0
+TSCO.US,D,20130820,000000,10.0854,10.3164,10.0689,10.3117,3877986.5373228,0
+TSCO.US,D,20130821,000000,10.2785,10.3157,10.09,10.1257,4966081.5849596,0
+TSCO.US,D,20130822,000000,10.1292,10.4068,10.0829,10.3912,3480675.4147502,0
+TSCO.US,D,20130823,000000,10.3756,10.4719,10.3183,10.3665,3641961.6889156,0
+TSCO.US,D,20130826,000000,10.3969,10.4719,10.3242,10.4131,2287317.8044603,0
+TSCO.US,D,20130827,000000,10.2837,10.3935,10.2401,10.3107,3773759.3096761,0
+TSCO.US,D,20130828,000000,10.2866,10.3756,10.2609,10.2637,1981752.0788738,0
+TSCO.US,D,20130829,000000,10.3233,10.6776,10.3065,10.6045,7055797.557417,0
+TSCO.US,D,20130830,000000,10.6335,10.6335,10.4083,10.4831,5151033.4100575,0
+TSCO.US,D,20130903,000000,10.6363,10.6644,10.3233,10.4068,7461806.5451448,0
+TSCO.US,D,20130904,000000,10.4498,10.6216,10.3798,10.5996,3943780.2375501,0
+TSCO.US,D,20130905,000000,10.5801,10.704,10.5594,10.6848,5221667.4328274,0
+TSCO.US,D,20130906,000000,10.6907,10.7162,10.4391,10.5942,5065242.503235,0
+TSCO.US,D,20130909,000000,10.6433,10.9337,10.6433,10.8667,6070342.5741173,0
+TSCO.US,D,20130910,000000,10.9163,11.0804,10.8492,11.0769,5047809.9843713,0
+TSCO.US,D,20130911,000000,11.0927,11.264,11.0545,11.2122,4812899.3035852,0
+TSCO.US,D,20130912,000000,11.2417,11.2427,11.1523,11.1955,5632343.3113453,0
+TSCO.US,D,20130913,000000,11.204,11.2589,11.1357,11.1803,3640400.8031445,0
+TSCO.US,D,20130916,000000,11.3673,11.3673,11.1363,11.1822,5252932.4478166,0
+TSCO.US,D,20130917,000000,11.1708,11.2806,11.1708,11.2018,4367694.7398296,0
+TSCO.US,D,20130918,000000,11.2054,11.2564,11.0187,11.2352,5168839.069964,0
+TSCO.US,D,20130919,000000,11.2975,11.3725,11.2098,11.2737,2988770.4100471,0
+TSCO.US,D,20130920,000000,11.3068,11.3395,11.1489,11.1786,8942934.7321292,0
+TSCO.US,D,20130923,000000,11.2025,11.2094,11.0585,11.1247,4174050.3050843,0
+TSCO.US,D,20130924,000000,11.1593,11.2722,11.0968,11.1369,3587015.3564707,0
+TSCO.US,D,20130925,000000,11.162,11.2472,11.061,11.142,2837611.4991167,0
+TSCO.US,D,20130926,000000,11.1593,11.3533,11.124,11.3377,3966384.175938,0
+TSCO.US,D,20130927,000000,11.3218,11.5024,11.1991,11.3765,4734986.4027249,0
+TSCO.US,D,20130930,000000,11.3582,11.53,11.2792,11.5089,5073504.1612554,0
+TSCO.US,D,20131001,000000,11.6821,11.8036,11.55,11.6971,8136997.379021,0
+TSCO.US,D,20131002,000000,11.6446,11.8226,11.6084,11.7758,5144716.2898664,0
+TSCO.US,D,20131003,000000,11.7993,11.8651,11.5566,11.6855,3585838.1227579,0
+TSCO.US,D,20131004,000000,11.7077,11.7867,11.6409,11.7418,2733132.007103,0
+TSCO.US,D,20131007,000000,11.6527,11.7024,11.4386,11.4438,4825475.7333834,0
+TSCO.US,D,20131008,000000,11.435,11.4606,11.2172,11.2208,5299979.752269,0
+TSCO.US,D,20131009,000000,11.2472,11.2931,10.9953,11.0822,4339887.8488715,0
+TSCO.US,D,20131010,000000,11.2454,11.288,11.1803,11.2792,3624350.4827919,0
+TSCO.US,D,20131011,000000,11.3133,11.3218,11.1369,11.2826,4052154.0607299,0
+TSCO.US,D,20131014,000000,11.2402,11.2737,11.1557,11.2589,3045976.61078,0
+TSCO.US,D,20131015,000000,11.2505,11.2809,11.1028,11.1338,3177874.0861857,0
+TSCO.US,D,20131016,000000,11.1803,11.4955,11.1369,11.4271,4646877.8170302,0
+TSCO.US,D,20131017,000000,11.4042,11.4545,11.3101,11.3841,4670348.9141798,0
+TSCO.US,D,20131018,000000,11.4885,11.56,11.3911,11.5123,3010386.3129974,0
+TSCO.US,D,20131021,000000,11.5584,11.8025,11.5191,11.7973,6749701.0255576,0
+TSCO.US,D,20131022,000000,11.9083,11.9935,11.706,11.7433,7615808.6857118,0
+TSCO.US,D,20131023,000000,11.7402,11.7557,11.5397,11.718,5608956.3023183,0
+TSCO.US,D,20131024,000000,11.9935,12.7223,11.8255,12.6686,20990907.469971,0
+TSCO.US,D,20131025,000000,12.6896,12.8347,12.5219,12.5455,8651769.0974946,0
+TSCO.US,D,20131028,000000,12.5661,12.6262,12.2526,12.3109,8064040.4218718,0
+TSCO.US,D,20131029,000000,12.3141,12.445,12.2184,12.3792,4632278.0167882,0
+TSCO.US,D,20131030,000000,12.4036,12.4518,12.1859,12.2576,5088692.578354,0
+TSCO.US,D,20131031,000000,12.2255,12.2974,12.0949,12.2255,6098396.473935,0
+TSCO.US,D,20131101,000000,12.1478,12.2508,12.1134,12.1859,5335559.539036,0
+TSCO.US,D,20131104,000000,12.0721,12.2852,12.0721,12.164,6027168.5788006,0
+TSCO.US,D,20131105,000000,12.1134,12.2011,12.0019,12.1238,5640210.8062919,0
+TSCO.US,D,20131106,000000,12.1568,12.3301,12.0879,12.232,5588859.2410776,0
+TSCO.US,D,20131107,000000,12.2615,12.3263,11.9804,12.0004,5079348.2857583,0
+TSCO.US,D,20131108,000000,12.0038,12.2648,11.9988,12.2285,5170988.5725915,0
+TSCO.US,D,20131111,000000,12.2508,12.3263,12.1568,12.2987,3088561.9892401,0
+TSCO.US,D,20131112,000000,12.2338,12.4839,12.1891,12.3948,4240669.1200121,0
+TSCO.US,D,20131113,000000,12.3318,12.5957,12.316,12.594,6341153.6276365,0
+TSCO.US,D,20131114,000000,12.5868,12.6794,12.4871,12.5906,3615615.8290834,0
+TSCO.US,D,20131115,000000,12.6085,12.719,12.532,12.7171,3185636.4709798,0
+TSCO.US,D,20131118,000000,12.7793,12.8041,12.4839,12.5249,3361165.1708673,0
+TSCO.US,D,20131119,000000,12.5438,12.6211,12.269,12.2759,4908975.2388721,0
+TSCO.US,D,20131120,000000,12.3084,12.4081,12.1792,12.2399,3307406.5831507,0
+TSCO.US,D,20131121,000000,12.3278,12.4711,12.2249,12.4677,3018443.0062196,0
+TSCO.US,D,20131122,000000,12.3944,12.5746,12.3944,12.5627,3041740.6716169,0
+TSCO.US,D,20131125,000000,12.6296,12.697,12.5438,12.6155,3501429.4144465,0
+TSCO.US,D,20131126,000000,12.5991,12.7877,12.5923,12.7617,4494189.5533747,0
+TSCO.US,D,20131127,000000,12.7461,12.7512,12.6279,12.7086,2267483.5186022,0
+TSCO.US,D,20131129,000000,12.7223,12.7959,12.559,12.5661,1930778.9102098,0
+TSCO.US,D,20131202,000000,12.5731,12.7826,12.4566,12.6484,3034750.8464469,0
+TSCO.US,D,20131203,000000,12.5991,12.6603,12.4119,12.5977,8043359.9992828,0
+TSCO.US,D,20131204,000000,12.5372,12.5906,12.2947,12.4819,4854223.3602101,0
+TSCO.US,D,20131205,000000,12.4584,12.5065,12.3103,12.4694,5460120.3257672,0
+TSCO.US,D,20131206,000000,12.4852,12.5977,12.3587,12.4884,5933142.2914965,0
+TSCO.US,D,20131209,000000,12.4903,12.5851,12.4101,12.4447,4660211.0399296,0
+TSCO.US,D,20131210,000000,12.3604,12.4662,12.264,12.3137,6212950.7741067,0
+TSCO.US,D,20131211,000000,12.3035,12.4338,12.235,12.264,5136785.7288276,0
+TSCO.US,D,20131212,000000,12.2296,12.3137,12.1666,12.2487,4111988.015286,0
+TSCO.US,D,20131213,000000,12.2487,12.4662,12.2365,12.3634,5046291.1426615,0
+TSCO.US,D,20131216,000000,12.4466,12.6951,12.4466,12.6315,8124373.6496545,0
+TSCO.US,D,20131217,000000,12.6155,12.6983,12.5335,12.594,7760802.8861728,0
+TSCO.US,D,20131218,000000,12.6637,12.8391,12.5008,12.8248,7778287.9601128,0
+TSCO.US,D,20131219,000000,12.7461,12.8534,12.5887,12.7135,5507309.5289253,0
+TSCO.US,D,20131220,000000,12.7324,12.9588,12.7162,12.86,38805485.973005,0
+TSCO.US,D,20131223,000000,13.216,13.216,12.9762,13.0362,7884885.4217082,0
+TSCO.US,D,20131224,000000,13.0444,13.1137,12.9333,13.0587,2277148.3971642,0
+TSCO.US,D,20131226,000000,13.0933,13.2014,13.064,13.0655,2622282.8398217,0
+TSCO.US,D,20131227,000000,13.0606,13.1017,12.8268,12.9658,4236070.5508214,0
+TSCO.US,D,20131230,000000,12.8617,13.1255,12.8617,13.0845,3730380.3495614,0
+TSCO.US,D,20131231,000000,13.1686,13.4173,13.1588,13.3165,8414488.18276,0
+TSCO.US,D,20140102,000000,13.3203,13.3392,13.067,13.1826,4983188.2623492,0
+TSCO.US,D,20140103,000000,13.1405,13.1941,13.0606,13.1272,4332940.0677628,0
+TSCO.US,D,20140106,000000,13.216,13.2836,12.9333,12.9523,3935455.5134379,0
+TSCO.US,D,20140107,000000,13.0282,13.1496,12.9832,13.0332,4273342.6110508,0
+TSCO.US,D,20140108,000000,13.1354,13.1551,12.939,13.1051,4544600.3827205,0
+TSCO.US,D,20140109,000000,13.1605,13.2063,13.0587,13.1654,3433412.6344846,0
+TSCO.US,D,20140110,000000,13.2115,13.2511,13.0933,13.1441,3391883.6130615,0
+TSCO.US,D,20140113,000000,13.1513,13.185,12.5453,12.5991,8461561.7647501,0
+TSCO.US,D,20140114,000000,12.6104,12.8045,12.4633,12.7617,5721723.7298904,0
+TSCO.US,D,20140115,000000,12.7708,12.9639,12.7337,12.9044,4441150.9702056,0
+TSCO.US,D,20140116,000000,12.8851,12.9538,12.652,12.755,4983277.6059792,0
+TSCO.US,D,20140117,000000,12.9762,12.9984,12.6742,12.7308,12007400.21881,0
+TSCO.US,D,20140121,000000,12.7693,12.8583,12.4936,12.5147,15544341.098425,0
+TSCO.US,D,20140122,000000,12.5465,12.6211,12.2521,12.5572,14678580.301775,0
+TSCO.US,D,20140123,000000,12.4119,12.5799,12.2213,12.3356,174846303.75272,0
+TSCO.US,D,20140124,000000,12.2232,12.2863,12.034,12.0458,15051915.798464,0
+TSCO.US,D,20140127,000000,12.121,12.1733,12.0359,12.0942,9564135.7359534,0
+TSCO.US,D,20140128,000000,12.085,12.1775,12.0584,12.1318,7609927.7726554,0
+TSCO.US,D,20140129,000000,12.1438,12.1632,11.7958,11.8434,13920179.015331,0
+TSCO.US,D,20140130,000000,11.1778,11.6989,11.0937,11.5793,29945619.794736,0
+TSCO.US,D,20140131,000000,11.3161,11.4809,11.3064,11.4158,12225556.341219,0
+TSCO.US,D,20140203,000000,11.3854,11.3854,10.8189,10.8859,13300060.646082,0
+TSCO.US,D,20140204,000000,10.9453,11.0107,10.869,10.9078,9372236.1297467,0
+TSCO.US,D,20140205,000000,10.7727,10.9626,10.6524,10.9407,9480678.2745259,0
+TSCO.US,D,20140206,000000,10.9731,11.1913,10.9453,11.1742,9479506.2963213,0
+TSCO.US,D,20140207,000000,11.1947,11.44,11.1603,11.4176,9607640.8282512,0
+TSCO.US,D,20140210,000000,11.4316,11.4573,11.2891,11.3323,5524500.2944375,0
+TSCO.US,D,20140211,000000,11.3212,11.4038,11.2566,11.2716,7415284.7914574,0
+TSCO.US,D,20140212,000000,11.2428,11.3545,11.2428,11.3285,5814761.9817577,0
+TSCO.US,D,20140213,000000,11.2613,11.459,11.2117,11.3595,6690660.6526567,0
+TSCO.US,D,20140214,000000,11.0073,11.3662,10.9974,11.2768,7378233.4625488,0
+TSCO.US,D,20140218,000000,11.3304,11.4365,11.229,11.4194,7170814.342262,0
+TSCO.US,D,20140219,000000,11.3409,11.4541,11.248,11.2632,7185393.1204735,0
+TSCO.US,D,20140220,000000,11.3427,11.3511,11.1827,11.3114,7636725.6061449,0
+TSCO.US,D,20140221,000000,11.3357,11.4783,11.2181,11.4198,6922985.6236799,0
+TSCO.US,D,20140224,000000,11.4214,11.6072,11.3595,11.4831,5330650.8948938,0
+TSCO.US,D,20140225,000000,11.6727,11.9703,11.6727,11.9012,11151677.441766,0
+TSCO.US,D,20140226,000000,11.9355,12.1992,11.829,12.1178,10461103.737008,0
+TSCO.US,D,20140227,000000,12.0306,12.2037,12.0023,12.0942,5893515.763841,0
+TSCO.US,D,20140228,000000,12.0925,12.2591,12.0508,12.1353,5494465.0682378,0
+TSCO.US,D,20140303,000000,12.0272,12.0887,11.8668,12.065,6031131.2315663,0
+TSCO.US,D,20140304,000000,12.2037,12.419,12.2037,12.3379,7569654.8175592,0
+TSCO.US,D,20140305,000000,12.2867,12.4667,12.2867,12.3379,4948580.7444966,0
+TSCO.US,D,20140306,000000,12.4002,12.5053,12.254,12.4327,4083166.8113522,0
+TSCO.US,D,20140307,000000,12.4683,12.5528,12.3845,12.5073,4667484.6625125,0
+TSCO.US,D,20140310,000000,12.4996,12.5324,12.3984,12.477,5117287.7954589,0
+TSCO.US,D,20140311,000000,12.5053,12.5295,12.3912,12.4038,5450035.0065935,0
+TSCO.US,D,20140312,000000,12.3554,12.4038,12.2833,12.3984,3615032.4677346,0
+TSCO.US,D,20140313,000000,12.4239,12.4928,12.1423,12.1887,4048990.2451266,0
+TSCO.US,D,20140314,000000,12.1851,12.3609,12.1745,12.2215,4493963.5665459,0
+TSCO.US,D,20140317,000000,12.2985,12.5016,12.2487,12.438,5751774.7226132,0
+TSCO.US,D,20140318,000000,12.4911,12.7455,12.4606,12.7286,6859073.3951904,0
+TSCO.US,D,20140319,000000,12.7253,12.7719,12.5448,12.6513,5632506.2320821,0
+TSCO.US,D,20140320,000000,12.5685,12.7455,12.5685,12.7385,3695531.078357,0
+TSCO.US,D,20140321,000000,12.7706,12.846,12.6595,12.7906,12862292.625646,0
+TSCO.US,D,20140324,000000,12.8176,12.8798,12.4068,12.5897,6858216.7474443,0
+TSCO.US,D,20140325,000000,12.6806,12.6806,12.3318,12.3554,7760834.4192184,0
+TSCO.US,D,20140326,000000,12.4291,12.4291,12.1048,12.113,6027846.5392874,0
+TSCO.US,D,20140327,000000,12.1067,12.1903,11.9939,12.0803,6244888.4940746,0
+TSCO.US,D,20140328,000000,12.1144,12.2951,12.0827,12.1718,3840089.0716834,0
+TSCO.US,D,20140331,000000,12.0508,12.2007,12.0289,12.1472,5196388.4410472,0
+TSCO.US,D,20140401,000000,12.1733,12.343,12.1542,12.3341,4830394.8885406,0
+TSCO.US,D,20140402,000000,12.3522,12.438,12.2332,12.4273,3533346.1123841,0
+TSCO.US,D,20140403,000000,12.5528,12.5528,12.1666,12.2178,4309484.7371362,0
+TSCO.US,D,20140404,000000,12.1919,12.2555,11.8394,11.893,6562216.0457743,0
+TSCO.US,D,20140407,000000,11.8895,11.893,11.3909,11.5195,8157572.6914574,0
+TSCO.US,D,20140408,000000,11.5009,11.8428,11.4679,11.6759,7493402.6571155,0
+TSCO.US,D,20140409,000000,11.6948,11.8945,11.6916,11.893,4985027.6900255,0
+TSCO.US,D,20140410,000000,11.8668,11.898,11.5747,11.6257,7168995.9366162,0
+TSCO.US,D,20140411,000000,11.4369,11.7498,11.4369,11.5382,6320835.8350753,0
+TSCO.US,D,20140414,000000,11.6244,11.6708,11.3993,11.4975,3726685.7276858,0
+TSCO.US,D,20140415,000000,11.5304,11.6556,11.2823,11.4746,5360060.715684,0
+TSCO.US,D,20140416,000000,11.6025,11.6779,11.4438,11.5041,5745567.9680822,0
+TSCO.US,D,20140417,000000,11.5074,11.7138,11.5058,11.5658,3805560.3864455,0
+TSCO.US,D,20140421,000000,11.5589,11.6257,11.4763,11.5589,6669748.9877306,0
+TSCO.US,D,20140422,000000,11.5249,11.7087,11.4939,11.6072,5939864.085776,0
+TSCO.US,D,20140423,000000,11.6746,11.6932,11.5486,11.5815,6148991.246048,0
+TSCO.US,D,20140424,000000,11.1791,11.5214,11.1374,11.4693,17147144.798443,0
+TSCO.US,D,20140425,000000,11.4529,11.6025,11.2768,11.2961,5697185.7646878,0
+TSCO.US,D,20140428,000000,11.3578,11.5435,11.2339,11.4271,7011751.1478315,0
+TSCO.US,D,20140429,000000,11.511,11.6072,11.3496,11.4799,5165118.1705503,0
+TSCO.US,D,20140430,000000,11.4307,11.5764,11.4288,11.5641,5434242.2061156,0
+TSCO.US,D,20140501,000000,11.5815,11.6537,11.4369,11.471,4671484.1038315,0
+TSCO.US,D,20140502,000000,11.4592,11.6779,11.4271,11.5353,3935213.7600862,0
+TSCO.US,D,20140505,000000,11.4419,11.5709,11.4094,11.4925,2809536.5772687,0
+TSCO.US,D,20140506,000000,11.432,11.4877,11.2307,11.2324,4695223.231871,0
+TSCO.US,D,20140507,000000,11.229,11.2632,10.9742,11.0673,6646924.3180218,0
+TSCO.US,D,20140508,000000,11.0737,11.2256,11.045,11.0807,4737072.8392606,0
+TSCO.US,D,20140509,000000,11.1171,11.2731,11.0347,11.2551,4073113.0252244,0
+TSCO.US,D,20140512,000000,11.3114,11.4529,11.2768,11.4369,3535443.0599351,0
+TSCO.US,D,20140513,000000,11.3032,11.3427,11.0878,11.1312,6255205.055585,0
+TSCO.US,D,20140514,000000,11.0964,11.1084,10.9985,11.0328,7615304.1569774,0
+TSCO.US,D,20140515,000000,11.0501,11.0501,10.8016,10.8899,8736792.7002007,0
+TSCO.US,D,20140516,000000,10.9123,11.0082,10.8328,11.0035,6756832.7494341,0
+TSCO.US,D,20140519,000000,10.8899,11.0419,10.8444,10.9772,4351208.2123422,0
+TSCO.US,D,20140520,000000,10.9011,10.9951,10.7845,10.9637,7585258.4197621,0
+TSCO.US,D,20140521,000000,10.9498,11.1053,10.9318,11.0294,5458023.3782166,0
+TSCO.US,D,20140522,000000,11.0383,11.1139,10.9517,10.9637,4291326.9582173,0
+TSCO.US,D,20140523,000000,10.9828,11.0018,10.9123,10.9902,3330525.5612879,0
+TSCO.US,D,20140527,000000,11.0347,11.1849,10.9535,11.1727,6733456.2514221,0
+TSCO.US,D,20140528,000000,11.1466,11.1481,10.9792,10.9902,4100467.9425247,0
+TSCO.US,D,20140529,000000,10.9902,11.0238,10.8947,10.9691,5390106.4528997,0
+TSCO.US,D,20140530,000000,11.0121,11.2381,10.9885,11.2101,6104582.2064343,0
+TSCO.US,D,20140602,000000,11.2067,11.3102,11.1497,11.2153,6871082.230163,0
+TSCO.US,D,20140603,000000,11.2571,11.2756,11.1413,11.2638,5006901.1128505,0
+TSCO.US,D,20140604,000000,11.2153,11.2775,11.1664,11.2381,2753307.9009582,0
+TSCO.US,D,20140605,000000,11.2381,11.3294,11.1515,11.3003,3452674.0700093,0
+TSCO.US,D,20140606,000000,11.3622,11.4598,11.3435,11.3772,2831635.9869225,0
+TSCO.US,D,20140609,000000,11.3538,11.4952,11.3519,11.4122,3297273.964408,0
+TSCO.US,D,20140610,000000,11.3772,11.4486,11.2933,11.3188,2806031.1536685,0
+TSCO.US,D,20140611,000000,11.2846,11.3723,11.2619,11.3622,3941725.3340603,0
+TSCO.US,D,20140612,000000,11.3053,11.3313,11.1814,11.2153,2770157.0584731,0
+TSCO.US,D,20140613,000000,11.2004,11.2381,11.1053,11.2067,2380561.0211257,0
+TSCO.US,D,20140616,000000,11.1622,11.1727,11.0102,11.0966,5300500.0475255,0
+TSCO.US,D,20140617,000000,11.0689,11.1569,11.0311,11.1124,4664310.335894,0
+TSCO.US,D,20140618,000000,11.0809,11.1622,11.0347,11.1314,2651603.3169819,0
+TSCO.US,D,20140619,000000,11.1413,11.1881,11.0606,11.0673,3442325.9754532,0
+TSCO.US,D,20140620,000000,11.0916,11.0916,10.8483,10.8711,19180096.032809,0
+TSCO.US,D,20140623,000000,10.8553,10.9603,10.7744,10.8625,7384971.0233513,0
+TSCO.US,D,20140624,000000,10.8051,10.8865,10.7797,10.7862,5125176.3124364,0
+TSCO.US,D,20140625,000000,10.7845,10.8309,10.7312,10.7339,16968531.115567,0
+TSCO.US,D,20140626,000000,10.7554,10.7982,10.4553,10.4896,14084213.919995,0
+TSCO.US,D,20140627,000000,10.4395,10.4623,10.302,10.3804,16522159.829113,0
+TSCO.US,D,20140630,000000,10.3263,10.4896,10.3073,10.4138,12894393.266351,0
+TSCO.US,D,20140701,000000,10.4395,10.5518,10.4051,10.5312,7457633.6720726,0
+TSCO.US,D,20140702,000000,10.5312,10.5744,10.4913,10.4979,5374797.1591258,0
+TSCO.US,D,20140703,000000,10.5349,10.7103,10.441,10.6293,4059054.5422698,0
+TSCO.US,D,20140707,000000,10.6309,10.6534,10.5915,10.6106,4559725.7337273,0
+TSCO.US,D,20140708,000000,10.5877,10.6106,10.4623,10.4812,5954043.4454066,0
+TSCO.US,D,20140709,000000,10.5014,10.6056,10.4827,10.5826,6271213.3318764,0
+TSCO.US,D,20140710,000000,10.0259,10.4019,9.86222,10.3312,53900092.26008,0
+TSCO.US,D,20140711,000000,10.3344,10.4081,10.1899,10.4051,13528428.219848,0
+TSCO.US,D,20140714,000000,10.4793,10.5177,10.3659,10.4572,11095443.509947,0
+TSCO.US,D,20140715,000000,10.4157,10.55,10.3796,10.5145,10646528.557794,0
+TSCO.US,D,20140716,000000,10.4728,10.5295,10.426,10.509,19747985.167066,0
+TSCO.US,D,20140717,000000,10.4641,10.7038,10.4327,10.5349,14632184.680272,0
+TSCO.US,D,20140718,000000,10.5859,10.7615,10.5331,10.7278,8197798.3469844,0
+TSCO.US,D,20140721,000000,10.6865,10.7072,10.5413,10.6245,8277881.7725026,0
+TSCO.US,D,20140722,000000,10.68,10.6896,10.5973,10.6192,6753143.3830668,0
+TSCO.US,D,20140723,000000,10.6121,10.6846,10.4694,10.5295,10229966.510711,0
+TSCO.US,D,20140724,000000,11.0172,11.3453,10.9226,11.2261,24749215.587167,0
+TSCO.US,D,20140725,000000,11.178,11.2067,10.8947,10.9428,9456135.0538163,0
+TSCO.US,D,20140728,000000,10.9481,11.0155,10.8831,10.9367,5875762.6590106,0
+TSCO.US,D,20140729,000000,10.9262,11.0528,10.9262,10.9554,6346950.4525711,0
+TSCO.US,D,20140730,000000,11.0067,11.0328,10.9173,11.0018,5711428.1904107,0
+TSCO.US,D,20140731,000000,10.9586,11.0222,10.7116,10.7188,7620974.8497278,0
+TSCO.US,D,20140801,000000,10.7038,10.7657,10.5312,10.5725,9296499.009052,0
+TSCO.US,D,20140804,000000,10.5775,10.7019,10.5552,10.6566,4466230.252695,0
+TSCO.US,D,20140805,000000,10.599,10.7744,10.5826,10.6583,5244061.1509092,0
+TSCO.US,D,20140806,000000,10.5775,10.6943,10.5014,10.5761,6075550.7821945,0
+TSCO.US,D,20140807,000000,10.6003,10.6566,10.4842,10.5014,3706614.9439836,0
+TSCO.US,D,20140808,000000,10.5349,10.6519,10.5349,10.6465,4462288.62196,0
+TSCO.US,D,20140811,000000,10.68,10.7329,10.6228,10.7103,3352477.8167276,0
+TSCO.US,D,20140812,000000,10.6694,10.7744,10.5212,10.7116,3300958.0752683,0
+TSCO.US,D,20140813,000000,10.7072,10.7379,10.5571,10.6382,4466524.5611232,0
+TSCO.US,D,20140814,000000,10.6621,10.7379,10.6072,10.7228,3437149.3004214,0
+TSCO.US,D,20140815,000000,10.7881,10.7967,10.4839,10.5971,6024982.28762,0
+TSCO.US,D,20140818,000000,10.6802,10.719,10.5971,10.6932,5084293.7184538,0
+TSCO.US,D,20140819,000000,10.7021,10.8682,10.7021,10.7731,5252065.2890549,0
+TSCO.US,D,20140820,000000,10.7487,10.9628,10.7152,10.9341,5026756.4207392,0
+TSCO.US,D,20140821,000000,10.8985,11.0113,10.825,10.982,8295450.934565,0
+TSCO.US,D,20140822,000000,11.001,11.1982,10.982,11.1601,7350778.690603,0
+TSCO.US,D,20140825,000000,11.2166,11.2899,11.1706,11.2828,7747301.487029,0
+TSCO.US,D,20140826,000000,11.4088,11.6012,11.3656,11.5437,10965537.87194,0
+TSCO.US,D,20140827,000000,11.5323,11.5802,11.4316,11.4975,7078632.7381414,0
+TSCO.US,D,20140828,000000,11.456,11.6508,11.3673,11.6078,6565153.874549,0
+TSCO.US,D,20140829,000000,11.6683,11.6769,11.5214,11.5732,5130295.1768841,0
+TSCO.US,D,20140902,000000,11.6012,11.7113,11.5418,11.6096,5997154.3746315,0
+TSCO.US,D,20140903,000000,11.6424,11.7273,11.5214,11.5353,5549957.9734775,0
+TSCO.US,D,20140904,000000,11.5662,11.6112,11.3673,11.3793,8458030.063612,0
+TSCO.US,D,20140905,000000,11.3656,11.4229,11.2722,11.3774,7238326.5934894,0
+TSCO.US,D,20140908,000000,11.3435,11.4071,11.1409,11.1584,8241960.3777384,0
+TSCO.US,D,20140909,000000,11.1462,11.1565,10.9289,10.982,8811557.5519806,0
+TSCO.US,D,20140910,000000,10.8037,10.8268,10.5807,10.6519,16406911.801933,0
+TSCO.US,D,20140911,000000,10.6228,10.6914,10.5156,10.6867,11375183.670959,0
+TSCO.US,D,20140912,000000,10.6341,10.7059,10.521,10.5533,6209229.8746933,0
+TSCO.US,D,20140915,000000,10.5634,10.5775,10.3615,10.4047,9504301.7813971,0
+TSCO.US,D,20140916,000000,10.3439,10.521,10.2462,10.4975,7940530.7366697,0
+TSCO.US,D,20140917,000000,10.4975,10.5634,10.4237,10.5225,8499070.3228239,0
+TSCO.US,D,20140918,000000,10.5328,10.6501,10.5141,10.6228,7783669.5999428,0
+TSCO.US,D,20140919,000000,10.6728,10.6728,10.4943,10.548,11048538.104202,0
+TSCO.US,D,20140922,000000,10.5291,10.5345,10.3726,10.4237,7738109.6041551,0
+TSCO.US,D,20140923,000000,10.3615,10.4603,10.3354,10.3735,8885139.9145403,0
+TSCO.US,D,20140924,000000,10.4047,10.6641,10.4047,10.6519,8414477.671745,0
+TSCO.US,D,20140925,000000,10.6519,10.6874,10.4724,10.4839,6921282.8392032,0
+TSCO.US,D,20140926,000000,10.5067,10.7059,10.4839,10.6932,5639895.4758333,0
+TSCO.US,D,20140929,000000,10.557,10.6391,10.5029,10.6192,5596684.6919629,0
+TSCO.US,D,20140930,000000,10.6038,10.6677,10.5708,10.6327,5393575.0879465,0
+TSCO.US,D,20141001,000000,10.6138,10.6277,10.4062,10.4321,9872912.5767117,0
+TSCO.US,D,20141002,000000,10.4458,10.5742,10.3651,10.5379,4736153.1254224,0
+TSCO.US,D,20141003,000000,10.6091,10.7967,10.5857,10.7136,4762462.1967011,0
+TSCO.US,D,20141006,000000,10.7278,10.7913,10.6072,10.6155,3393985.8161201,0
+TSCO.US,D,20141007,000000,10.5225,10.56,10.2514,10.2584,9976482.8659029,0
+TSCO.US,D,20141008,000000,10.2424,10.2835,10.13,10.2386,11722782.946703,0
+TSCO.US,D,20141009,000000,10.2335,10.2854,10.0243,10.0797,8961665.3613818,0
+TSCO.US,D,20141010,000000,10.0569,10.157,9.87726,9.87898,9419903.5841011,0
+TSCO.US,D,20141013,000000,9.89478,10.0677,9.76672,9.8822,8499979.5256468,0
+TSCO.US,D,20141014,000000,9.90868,10.1316,9.88376,9.97374,5996844.29968,0
+TSCO.US,D,20141015,000000,9.85694,10.0278,9.67178,9.95204,7730357.7303761,0
+TSCO.US,D,20141016,000000,9.78628,10.1638,9.76672,10.118,5694652.6100026,0
+TSCO.US,D,20141017,000000,10.1904,10.2799,10.0432,10.1695,4740431.1086468,0
+TSCO.US,D,20141020,000000,10.2886,10.5086,10.2854,10.4443,7532235.6031163,0
+TSCO.US,D,20141021,000000,10.4133,10.641,10.2974,10.6245,6414956.7215178,0
+TSCO.US,D,20141022,000000,10.6519,10.7818,10.5463,10.5971,9995287.0722623,0
+TSCO.US,D,20141023,000000,11.7547,12.434,11.729,12.2732,37675830.370898,0
+TSCO.US,D,20141024,000000,12.2576,12.543,12.0989,12.3887,15191980.332753,0
+TSCO.US,D,20141027,000000,12.372,12.5269,12.3132,12.4218,8289880.0964596,0
+TSCO.US,D,20141028,000000,12.4554,12.728,12.4201,12.7255,7785850.6356164,0
+TSCO.US,D,20141029,000000,12.6954,12.8094,12.45,12.5223,7648781.7406862,0
+TSCO.US,D,20141030,000000,12.4637,12.6049,12.4321,12.4977,5165370.4349173,0
+TSCO.US,D,20141031,000000,12.6585,12.7226,12.5634,12.6566,5849847.7508053,0
+TSCO.US,D,20141103,000000,12.6566,12.7643,12.617,12.6918,6124437.5143233,0
+TSCO.US,D,20141104,000000,12.6349,12.6796,12.4807,12.5295,4049720.7606896,0
+TSCO.US,D,20141105,000000,12.6294,12.7139,12.5512,12.6816,2717302.4180715,0
+TSCO.US,D,20141106,000000,12.7061,12.8661,12.6435,12.8614,4169735.5333064,0
+TSCO.US,D,20141107,000000,12.8496,12.9478,12.7663,12.8886,4849745.6676953,0
+TSCO.US,D,20141110,000000,12.8458,12.9411,12.6663,12.7295,4536081.2048254,0
+TSCO.US,D,20141111,000000,12.7226,12.7295,12.6066,12.6796,3149504.8559097,0
+TSCO.US,D,20141112,000000,12.6209,12.8728,12.5988,12.7729,3883510.0758593,0
+TSCO.US,D,20141113,000000,12.8024,12.8442,12.7396,12.8111,3521473.9206105,0
+TSCO.US,D,20141114,000000,12.8142,12.9755,12.7663,12.9683,4548489.458379,0
+TSCO.US,D,20141117,000000,12.9251,12.9892,12.8007,12.9183,4694865.8573511,0
+TSCO.US,D,20141118,000000,12.8979,13.0339,12.873,12.8836,5571022.0481249,0
+TSCO.US,D,20141119,000000,12.9341,13.0909,12.7748,13.0478,5421177.0141059,0
+TSCO.US,D,20141120,000000,13.0339,13.2008,12.97,13.0459,4939204.9188551,0
+TSCO.US,D,20141121,000000,13.2092,13.2476,13.0516,13.1108,3723816.2205108,0
+TSCO.US,D,20141124,000000,13.158,13.3101,13.1176,13.3009,3500246.925226,0
+TSCO.US,D,20141125,000000,13.2735,13.3028,13.1038,13.1835,4618739.8290906,0
+TSCO.US,D,20141126,000000,13.2457,13.2457,13.0606,13.1123,2789523.6041506,0
+TSCO.US,D,20141128,000000,13.1489,13.4539,13.1321,13.3277,2732958.5753507,0
+TSCO.US,D,20141201,000000,13.2857,13.3357,13.0623,13.2389,3378208.7821652,0
+TSCO.US,D,20141202,000000,13.2719,13.3947,13.1755,13.2619,3376390.3765195,0
+TSCO.US,D,20141203,000000,13.2804,13.6999,13.2301,13.6236,10299349.722662,0
+TSCO.US,D,20141204,000000,13.5471,13.6842,13.4263,13.5433,5990395.7917978,0
+TSCO.US,D,20141205,000000,13.5471,13.6503,13.4623,13.6113,4649883.9674041,0
+TSCO.US,D,20141208,000000,13.6183,13.6735,13.5112,13.604,4620710.644458,0
+TSCO.US,D,20141209,000000,13.5232,13.594,13.447,13.5591,3884272.124468,0
+TSCO.US,D,20141210,000000,13.5056,13.594,13.2822,13.362,6315343.8295853,0
+TSCO.US,D,20141211,000000,13.2769,13.7098,13.2705,13.4452,5744480.0779994,0
+TSCO.US,D,20141212,000000,13.4452,13.655,13.3192,13.4636,5538595.5659456,0
+TSCO.US,D,20141215,000000,13.5368,13.57,13.2271,13.447,4927059.4406839,0
+TSCO.US,D,20141216,000000,13.5148,13.5351,13.216,13.2214,4443726.1689524,0
+TSCO.US,D,20141217,000000,13.2476,13.3441,13.1002,13.3228,6639797.8496528,0
+TSCO.US,D,20141218,000000,13.4725,13.5471,13.3211,13.4263,8528196.3462012,0
+TSCO.US,D,20141219,000000,13.4263,13.5074,13.216,13.232,13985699.42916,0
+TSCO.US,D,20141222,000000,13.2284,13.401,13.2233,13.3844,5526229.3564533,0
+TSCO.US,D,20141223,000000,13.4636,13.7081,13.4636,13.5924,4273668.4525248,0
+TSCO.US,D,20141224,000000,13.6428,13.6428,13.3694,13.4781,2419987.8394902,0
+TSCO.US,D,20141226,000000,13.4815,13.6443,13.4046,13.4988,2875403.8546032,0
+TSCO.US,D,20141229,000000,13.4866,13.6698,13.4539,13.6322,4138523.0733935,0
+TSCO.US,D,20141230,000000,13.6166,13.6567,13.4135,13.4263,4781187.5704459,0
+TSCO.US,D,20141231,000000,13.525,13.8051,13.525,13.655,8447135.3962598,0
+TSCO.US,D,20150102,000000,13.6512,13.753,13.3527,13.525,3245854.0775941,0
+TSCO.US,D,20150105,000000,13.5024,13.5525,13.1329,13.2476,5766022.4038431,0
+TSCO.US,D,20150106,000000,13.216,13.326,12.9129,13.0442,7781562.1413766,0
+TSCO.US,D,20150107,000000,13.0884,13.4708,13.0442,13.467,8265415.7083648,0
+TSCO.US,D,20150108,000000,13.7585,14.1535,13.7431,14.0173,11249587.549222,0
+TSCO.US,D,20150109,000000,13.9732,13.9766,13.7189,13.8454,5092413.4777678,0
+TSCO.US,D,20150112,000000,13.887,13.9629,13.7018,13.7311,4963322.4434452,0
+TSCO.US,D,20150113,000000,13.8942,14.0375,13.4815,13.6113,4328830.2607833,0
+TSCO.US,D,20150114,000000,13.4725,13.5112,13.2769,13.401,4518222.9898424,0
+TSCO.US,D,20150115,000000,13.5039,13.5525,13.0105,13.0279,4702318.1671939,0
+TSCO.US,D,20150116,000000,13.0105,13.2735,12.9097,13.2564,4525365.2247341,0
+TSCO.US,D,20150120,000000,13.2769,13.326,12.9183,13.1123,4636025.1937401,0
+TSCO.US,D,20150121,000000,13.1108,13.3831,13.1108,13.3544,4672445.8617308,0
+TSCO.US,D,20150122,000000,13.3814,13.8641,13.3309,13.8124,5492252.4995181,0
+TSCO.US,D,20150123,000000,13.8244,13.9317,13.7758,13.8097,10867979.883497,0
+TSCO.US,D,20150126,000000,13.8124,14.2336,13.7068,14.167,6617651.1404302,0
+TSCO.US,D,20150127,000000,14.0253,14.1174,13.8626,13.9562,5312041.1423173,0
+TSCO.US,D,20150128,000000,13.9317,14.2542,13.7867,13.8348,8213701.5131233,0
+TSCO.US,D,20150129,000000,13.9351,14.841,13.9026,14.4288,21678963.786567,0
+TSCO.US,D,20150130,000000,14.3771,14.4857,14.0083,14.0617,6980438.8332732,0
+TSCO.US,D,20150202,000000,14.0536,14.1796,13.6767,14.0951,6047638.7810846,0
+TSCO.US,D,20150203,000000,14.1362,14.4203,14.0098,14.3975,9100174.2654074,0
+TSCO.US,D,20150204,000000,14.3737,14.504,14.3044,14.4416,4979982.4026848,0
+TSCO.US,D,20150205,000000,14.3803,14.59,14.2664,14.4649,4925267.3125764,0
+TSCO.US,D,20150206,000000,14.4704,14.5658,14.2922,14.3674,3872862.4173673,0
+TSCO.US,D,20150209,000000,14.3269,14.4363,14.2369,14.2805,4310162.6976227,0
+TSCO.US,D,20150210,000000,14.273,14.5004,14.2591,14.4222,3755296.7113137,0
+TSCO.US,D,20150211,000000,14.3508,14.4774,14.2386,14.2822,3635366.0268191,0
+TSCO.US,D,20150212,000000,14.3301,14.4363,14.2609,14.4256,3350769.7767425,0
+TSCO.US,D,20150213,000000,14.5516,14.6386,14.4616,14.5969,5124472.0744117,0
+TSCO.US,D,20150217,000000,14.5969,14.6819,14.4578,14.6515,5761329.2355149,0
+TSCO.US,D,20150218,000000,14.6515,14.7238,14.54,14.7049,3374818.9797331,0
+TSCO.US,D,20150219,000000,14.7388,14.9877,14.732,14.852,3726323.0976582,0
+TSCO.US,D,20150220,000000,14.9166,15.3538,14.8931,15.2948,7726242.6678887,0
+TSCO.US,D,20150223,000000,15.2701,15.4389,15.2425,15.3398,6468862.463449,0
+TSCO.US,D,20150224,000000,15.3972,15.706,15.3485,15.4579,7756661.5461473,0
+TSCO.US,D,20150225,000000,15.5442,15.6685,15.4564,15.6171,7769548.0508966,0
+TSCO.US,D,20150226,000000,15.6209,15.6554,15.4006,15.4265,5128981.2999725,0
+TSCO.US,D,20150227,000000,15.4282,15.5245,15.2667,15.2948,3959362.8177222,0
+TSCO.US,D,20150302,000000,15.3467,15.5087,15.326,15.5015,4359716.8792221,0
+TSCO.US,D,20150303,000000,15.4369,15.4527,14.9392,15.0271,9051313.8108167,0
+TSCO.US,D,20150304,000000,14.7721,15.0083,14.6402,14.7755,6440225.2022825,0
+TSCO.US,D,20150305,000000,14.81,14.8831,14.779,14.8136,4115446.1393175,0
+TSCO.US,D,20150306,000000,14.7202,14.8382,14.6513,14.6975,3983511.8753581,0
+TSCO.US,D,20150309,000000,14.7303,14.8627,14.6802,14.8188,3256401.8814408,0
+TSCO.US,D,20150310,000000,14.6627,14.7354,14.587,14.5898,3072616.7790404,0
+TSCO.US,D,20150311,000000,14.6157,14.7948,14.5898,14.7067,3368186.5290832,0
+TSCO.US,D,20150312,000000,14.8018,15.1681,14.7586,15.1439,4648386.1477248,0
+TSCO.US,D,20150313,000000,15.0948,15.3642,14.8682,14.9716,3753614.9488668,0
+TSCO.US,D,20150316,000000,15.0467,15.3416,15.022,15.3296,3150955.3760201,0
+TSCO.US,D,20150317,000000,15.2805,15.3135,15.1439,15.225,2688891.1437342,0
+TSCO.US,D,20150318,000000,15.1835,15.3315,14.9822,15.3081,2766656.8903804,0
+TSCO.US,D,20150319,000000,15.2406,15.3467,15.2179,15.2756,2772989.7770945,0
+TSCO.US,D,20150320,000000,15.3955,15.5268,15.3081,15.4369,5323056.6863446,0
+TSCO.US,D,20150323,000000,15.4697,15.546,15.2899,15.3062,3931655.7814094,0
+TSCO.US,D,20150324,000000,15.2647,15.3884,15.1995,15.2012,3233345.9693952,0
+TSCO.US,D,20150325,000000,15.1557,15.228,14.9076,14.9112,3314033.778293,0
+TSCO.US,D,20150326,000000,14.8278,14.8347,14.6262,14.7929,5850814.7642125,0
+TSCO.US,D,20150327,000000,14.7771,15.0326,14.7238,14.9563,2731523.8217631,0
+TSCO.US,D,20150330,000000,15.088,15.1782,14.9978,15.0252,3928192.4018703,0
+TSCO.US,D,20150331,000000,14.9474,15.0741,14.7605,14.7641,6114525.6269024,0
+TSCO.US,D,20150401,000000,14.7337,14.7476,14.5274,14.7031,3490324.5267892,0
+TSCO.US,D,20150402,000000,14.7049,14.9182,14.6869,14.861,2619192.6013255,0
+TSCO.US,D,20150406,000000,14.7268,15.0515,14.6578,14.9679,2620327.7909772,0
+TSCO.US,D,20150407,000000,14.9251,15.0532,14.8172,14.818,4086998.0764266,0
+TSCO.US,D,20150408,000000,14.8646,14.9734,14.7457,14.852,2761490.7263639,0
+TSCO.US,D,20150409,000000,14.8501,14.9373,14.6127,14.9266,5244859.9880716,0
+TSCO.US,D,20150410,000000,14.9474,15.2499,14.9112,15.1487,3973126.9922485,0
+TSCO.US,D,20150413,000000,15.1295,15.2981,15.1108,15.1871,3220091.5791106,0
+TSCO.US,D,20150414,000000,15.1313,15.3011,15.0585,15.1574,3814116.352894,0
+TSCO.US,D,20150415,000000,15.1976,15.2667,14.986,15.0048,2327065.2087912,0
+TSCO.US,D,20150416,000000,14.9679,15.0412,14.8901,15.0083,2188461.7056285,0
+TSCO.US,D,20150417,000000,14.8172,15.1384,14.7703,15.1002,5448647.5525742,0
+TSCO.US,D,20150420,000000,15.2406,15.4645,15.225,15.366,5665232.2781973,0
+TSCO.US,D,20150421,000000,15.4819,15.7794,15.3604,15.7631,7651020.5869435,0
+TSCO.US,D,20150422,000000,15.7686,15.8007,15.3937,15.765,7329420.3075278,0
+TSCO.US,D,20150423,000000,15.8963,15.9507,15.5894,15.8394,6801462.5203689,0
+TSCO.US,D,20150424,000000,15.9018,15.9069,15.7353,15.7911,5406293.416451,0
+TSCO.US,D,20150427,000000,15.7895,15.8944,15.6571,15.7336,5199762.4769565,0
+TSCO.US,D,20150428,000000,15.6957,15.6957,15.4495,15.5515,6113805.6223544,0
+TSCO.US,D,20150429,000000,15.5188,15.6451,15.2824,15.3521,4637438.9252971,0
+TSCO.US,D,20150430,000000,15.3135,15.3776,14.8119,14.9373,6881551.2013951,0
+TSCO.US,D,20150501,000000,14.9698,15.1957,14.9698,15.1278,5309802.29606,0
+TSCO.US,D,20150504,000000,15.1698,15.2931,15.0431,15.1574,3766312.2553409,0
+TSCO.US,D,20150505,000000,15.0741,15.189,14.8697,14.9076,4431176.0166923,0
+TSCO.US,D,20150506,000000,14.8593,14.9373,14.5933,14.6922,7386253.3672175,0
+TSCO.US,D,20150507,000000,14.6456,14.9182,14.6091,14.8732,3985367.0695573,0
+TSCO.US,D,20150508,000000,15.0066,15.3243,15.0066,15.0861,3848687.0821932,0
+TSCO.US,D,20150511,000000,15.0779,15.2099,15.0412,15.1213,3859644.8156362,0
+TSCO.US,D,20150512,000000,15.0467,15.1921,14.9926,15.0691,3919935.9993576,0
+TSCO.US,D,20150513,000000,15.088,15.1331,14.9148,15.0012,3638408.9657465,0
+TSCO.US,D,20150514,000000,15.0933,15.2623,14.9074,15.2505,3583998.6950816,0
+TSCO.US,D,20150515,000000,15.3268,15.3981,15.1766,15.3928,2883933.5435135,0
+TSCO.US,D,20150518,000000,15.3766,15.7184,15.3766,15.6798,3988788.4050353,0
+TSCO.US,D,20150519,000000,15.7184,15.7775,15.5562,15.6693,3667750.4649372,0
+TSCO.US,D,20150520,000000,15.6851,15.7475,15.5454,15.6417,3612741.0664007,0
+TSCO.US,D,20150521,000000,15.6329,15.7867,15.5924,15.7595,2519411.5331478,0
+TSCO.US,D,20150522,000000,15.7283,15.8063,15.6569,15.7475,3286226.887335,0
+TSCO.US,D,20150526,000000,15.7092,15.7534,15.3418,15.3666,3202091.4654211,0
+TSCO.US,D,20150527,000000,15.3997,15.5823,15.3785,15.4828,3218966.9004743,0
+TSCO.US,D,20150528,000000,15.4329,15.5452,15.3388,15.3732,2560393.9817757,0
+TSCO.US,D,20150529,000000,15.3195,15.3911,15.1199,15.1593,4348501.6259043,0
+TSCO.US,D,20150601,000000,15.2286,15.3715,15.0623,15.2655,4610972.188789,0
+TSCO.US,D,20150602,000000,15.2151,15.4744,15.1649,15.4103,2609701.1545158,0
+TSCO.US,D,20150603,000000,15.4329,15.7058,15.3911,15.7005,3274133.9642403,0
+TSCO.US,D,20150604,000000,15.5688,15.6225,15.3055,15.3424,4511170.0985808,0
+TSCO.US,D,20150605,000000,15.2973,15.3911,15.1458,15.3055,4219731.1775482,0
+TSCO.US,D,20150608,000000,15.2655,15.3839,15.2271,15.2374,3228736.8891892,0
+TSCO.US,D,20150609,000000,15.2035,15.3195,15.1164,15.1875,3892896.412516,0
+TSCO.US,D,20150610,000000,15.2541,15.542,15.2454,15.4725,3528910.4639304,0
+TSCO.US,D,20150611,000000,15.5582,15.7389,15.5582,15.6765,3641662.1249797,0
+TSCO.US,D,20150612,000000,15.5404,15.7424,15.5404,15.69,4484135.7672468,0
+TSCO.US,D,20150615,000000,15.5562,15.7595,15.5368,15.7111,4793958.454027,0
+TSCO.US,D,20150616,000000,15.7353,15.9322,15.69,15.8538,3539726.298667,0
+TSCO.US,D,20150617,000000,15.9273,16.052,15.8694,15.9579,4188119.2990541,0
+TSCO.US,D,20150618,000000,16.0169,16.3427,16.0169,16.1701,3840351.8470657,0
+TSCO.US,D,20150619,000000,16.1895,16.261,16.0504,16.0818,5041156.5116908,0
+TSCO.US,D,20150622,000000,16.1864,16.2715,16.1163,16.1878,3183334.5586305,0
+TSCO.US,D,20150623,000000,16.2273,16.3514,16.1492,16.1594,2833748.7009964,0
+TSCO.US,D,20150624,000000,16.1092,16.2104,15.9406,15.9842,2371127.3849001,0
+TSCO.US,D,20150625,000000,16.0259,16.1543,15.9003,16.1271,3362111.1622437,0
+TSCO.US,D,20150626,000000,16.1686,16.2869,16.0676,16.136,4074306.0254601,0
+TSCO.US,D,20150629,000000,16.0221,16.0942,15.6586,15.6746,3066089.4385434,0
+TSCO.US,D,20150630,000000,15.7543,15.8837,15.589,15.6466,6585445.3895721,0
+TSCO.US,D,20150701,000000,15.8733,15.9751,15.6158,15.7928,4127770.3047486,0
+TSCO.US,D,20150702,000000,15.8466,15.8985,15.5526,15.7129,3409242.5548181,0
+TSCO.US,D,20150706,000000,15.5757,15.8748,15.5757,15.8383,2509646.7999405,0
+TSCO.US,D,20150707,000000,15.9128,15.9373,15.53,15.785,8048016.3790573,0
+TSCO.US,D,20150708,000000,15.6398,15.8466,15.2185,15.2412,9717291.7397899,0
+TSCO.US,D,20150709,000000,15.4347,15.5656,15.3894,15.4347,7179470.1633553,0
+TSCO.US,D,20150710,000000,15.6919,15.8915,15.5941,15.8568,3001131.3640318,0
+TSCO.US,D,20150713,000000,15.9947,16.129,15.9494,16.0957,3727116.6793128,0
+TSCO.US,D,20150714,000000,16.1073,16.2951,16.052,16.2308,3890047.9273716,0
+TSCO.US,D,20150715,000000,16.1613,16.3284,16.1073,16.2526,3977888.4821763,0
+TSCO.US,D,20150716,000000,16.3533,16.4694,16.2308,16.3391,3595487.234797,0
+TSCO.US,D,20150717,000000,16.4623,16.5337,16.3533,16.4399,5618263.8063598,0
+TSCO.US,D,20150720,000000,16.3006,16.3533,16.1442,16.2018,8004327.3439916,0
+TSCO.US,D,20150721,000000,16.2833,16.4228,16.2055,16.2715,6063174.0616877,0
+TSCO.US,D,20150722,000000,16.285,16.5168,16.2435,16.4892,6650056.6005789,0
+TSCO.US,D,20150723,000000,16.4228,16.7499,16.2664,16.607,15764368.181556,0
+TSCO.US,D,20150724,000000,16.6838,16.7145,16.1252,16.278,7436990.0380373,0
+TSCO.US,D,20150727,000000,16.2987,16.325,15.9146,16.0184,4527246.6964715,0
+TSCO.US,D,20150728,000000,16.0989,16.1379,15.866,15.9564,4762357.0865482,0
+TSCO.US,D,20150729,000000,15.9823,16.1092,15.9513,16.0538,4088096.4775247,0
+TSCO.US,D,20150730,000000,16.0139,16.0906,15.9056,16.0038,2909738.0860581,0
+TSCO.US,D,20150731,000000,16.012,16.2561,15.9549,16.0957,3962805.1752306,0
+TSCO.US,D,20150803,000000,16.136,16.1912,15.7389,15.8902,2945275.8287642,0
+TSCO.US,D,20150804,000000,15.8466,16.0888,15.8466,16.052,2837301.4241656,0
+TSCO.US,D,20150805,000000,16.2732,16.3301,16.1379,16.2399,5661947.5859179,0
+TSCO.US,D,20150806,000000,16.2664,16.3514,15.843,15.8607,4678515.9730626,0
+TSCO.US,D,20150807,000000,15.8246,15.9732,15.7302,15.9532,3091936.0251492,0
+TSCO.US,D,20150810,000000,16.1235,16.3044,16.0869,16.1984,3290252.6061923,0
+TSCO.US,D,20150811,000000,16.0989,16.2869,16.0384,16.261,3753856.7022186,0
+TSCO.US,D,20150812,000000,16.1395,16.1929,15.8748,16.1379,3563875.356303,0
+TSCO.US,D,20150813,000000,16.1217,16.5158,16.113,16.249,3821757.8610122,0
+TSCO.US,D,20150814,000000,16.202,16.5175,16.1073,16.231,3058884.1375599,0
+TSCO.US,D,20150817,000000,16.2175,16.4038,16.1039,16.3775,3673184.6598439,0
+TSCO.US,D,20150818,000000,16.3622,16.4789,16.2456,16.4038,3859618.538098,0
+TSCO.US,D,20150819,000000,16.336,16.4425,16.1271,16.2753,3347968.5911668,0
+TSCO.US,D,20150820,000000,16.1528,16.2292,15.6299,15.6299,5765612.4742466,0
+TSCO.US,D,20150821,000000,15.4868,15.515,14.9101,14.9224,9152025.1038481,0
+TSCO.US,D,20150824,000000,13.7037,15.0617,13.076,14.5718,15617292.800067,0
+TSCO.US,D,20150825,000000,14.8631,15.0617,14.4774,14.4774,8343833.1379594,0
+TSCO.US,D,20150826,000000,14.8686,14.9833,14.3988,14.8268,6881798.2102548,0
+TSCO.US,D,20150827,000000,14.9568,15.5085,14.8398,15.189,8526814.14769,0
+TSCO.US,D,20150828,000000,15.1574,15.2151,14.7622,14.8871,9446254.699441,0
+TSCO.US,D,20150831,000000,14.8416,15.0876,14.7826,14.8734,6783136.5652058,0
+TSCO.US,D,20150901,000000,14.5179,14.7008,14.2405,14.3362,7056738.293286,0
+TSCO.US,D,20150902,000000,14.5718,14.6711,14.3685,14.5908,8214216.5528728,0
+TSCO.US,D,20150903,000000,14.645,14.9361,14.509,14.636,8954128.9634169,0
+TSCO.US,D,20150904,000000,14.4738,14.7133,14.4097,14.5036,4364925.0872998,0
+TSCO.US,D,20150908,000000,14.8298,15.0792,14.6918,15.0562,4072398.2761844,0
+TSCO.US,D,20150909,000000,15.1017,15.2743,14.9259,14.9584,5943406.2979302,0
+TSCO.US,D,20150910,000000,14.8815,15.2339,14.8282,15.1139,5230360.0424744,0
+TSCO.US,D,20150911,000000,15.0651,15.3547,14.978,15.3352,4803139.8258855,0
+TSCO.US,D,20150914,000000,15.2707,15.2707,14.9584,15.0128,5598692.2958836,0
+TSCO.US,D,20150915,000000,15.0581,15.2014,14.8734,15.0809,4012180.6695701,0
+TSCO.US,D,20150916,000000,15.0775,15.3998,15.0355,15.3352,6164826.0905871,0
+TSCO.US,D,20150917,000000,15.3666,15.4018,15.0109,15.1663,8092004.978059,0
+TSCO.US,D,20150918,000000,15.006,15.3177,14.9795,15.0408,8977063.9987862,0
+TSCO.US,D,20150921,000000,15.0651,15.2866,14.6918,14.8001,9867851.5228482,0
+TSCO.US,D,20150922,000000,14.6292,14.6433,14.1868,14.4378,13230708.967178,0
+TSCO.US,D,20150923,000000,14.4879,14.5737,14.3362,14.4774,10298750.59479,0
+TSCO.US,D,20150924,000000,14.3763,14.509,14.124,14.3575,8082072.0686069,0
+TSCO.US,D,20150925,000000,14.4702,14.8102,14.387,14.6395,15648930.956099,0
+TSCO.US,D,20150928,000000,14.4953,14.645,14.2302,14.2405,8870392.960084,0
+TSCO.US,D,20150929,000000,14.277,14.3832,13.9579,14.35,13384432.56584,0
+TSCO.US,D,20150930,000000,14.5645,14.8052,14.4614,14.7008,9711253.1615031,0
+TSCO.US,D,20151001,000000,14.7147,14.9921,14.5354,14.9853,8683391.4870045,0
+TSCO.US,D,20151002,000000,14.7845,15.1403,14.6119,15.1367,7709477.5984967,0
+TSCO.US,D,20151005,000000,15.2885,15.4622,15.2254,15.4135,8030231.7411813,0
+TSCO.US,D,20151006,000000,15.4366,15.4507,15.0372,15.0927,4805998.8220454,0
+TSCO.US,D,20151007,000000,15.1456,15.4575,15.1068,15.4489,8948947.0328773,0
+TSCO.US,D,20151008,000000,15.3214,15.6474,15.3142,15.5515,5626225.9004442,0
+TSCO.US,D,20151009,000000,15.5285,15.6422,15.4606,15.6282,4821497.314095,0
+TSCO.US,D,20151012,000000,15.5104,15.5104,14.8939,14.9481,11420060.450753,0
+TSCO.US,D,20151013,000000,14.9514,15.1036,14.6833,14.7253,8231974.9132101,0
+TSCO.US,D,20151014,000000,14.7476,14.8176,14.5611,14.6711,6050676.4645037,0
+TSCO.US,D,20151015,000000,14.774,14.8433,14.5645,14.7657,7696270.5077808,0
+TSCO.US,D,20151016,000000,14.7673,14.8686,14.7166,14.8562,4791104.7133749,0
+TSCO.US,D,20151019,000000,14.8157,15.1698,14.7877,15.1626,8522636.0191108,0
+TSCO.US,D,20151020,000000,15.1384,15.2117,14.977,15.072,3859497.6614222,0
+TSCO.US,D,20151021,000000,15.1681,15.2372,14.9584,15.0372,9273611.2732509,0
+TSCO.US,D,20151022,000000,15.7174,15.8832,15.1557,15.8689,17791238.793574,0
+TSCO.US,D,20151023,000000,16.0401,16.0868,15.4748,15.7659,7347536.0423854,0
+TSCO.US,D,20151026,000000,15.846,16.0085,15.7343,15.9909,7524194.6764169,0
+TSCO.US,D,20151027,000000,15.8961,15.9301,15.6111,15.8075,4416549.938912,0
+TSCO.US,D,20151028,000000,15.8256,15.9784,15.6874,15.9667,4060951.7805302,0
+TSCO.US,D,20151029,000000,15.9301,16.0833,15.7448,15.89,3946775.8769086,0
+TSCO.US,D,20151030,000000,15.963,16.2159,15.89,16.1073,5074460.663647,0
+TSCO.US,D,20151102,000000,16.1092,16.1686,15.898,16.0536,4492444.724836,0
+TSCO.US,D,20151103,000000,16.073,16.1914,15.9106,16.1271,5252238.7208072,0
+TSCO.US,D,20151104,000000,16.0536,16.195,15.9214,16.1668,6543947.9011949,0
+TSCO.US,D,20151105,000000,16.214,16.3885,16.1686,16.3269,4450963.0029817,0
+TSCO.US,D,20151106,000000,16.27,16.3449,16.165,16.2799,3860175.6219086,0
+TSCO.US,D,20151109,000000,16.2561,16.2762,15.9197,16.0451,3227197.0254488,0
+TSCO.US,D,20151110,000000,15.9925,16.0904,15.8238,16.0346,4306993.6265117,0
+TSCO.US,D,20151111,000000,16.1217,16.1217,15.8727,15.9317,2470398.668836,0
+TSCO.US,D,20151112,000000,15.8793,16.0152,15.6799,15.6851,4179668.4427584,0
+TSCO.US,D,20151113,000000,15.6366,15.6366,14.8625,14.8865,9726052.6710367,0
+TSCO.US,D,20151116,000000,14.8951,15.2052,14.824,15.1924,4652396.1000592,0
+TSCO.US,D,20151117,000000,15.2374,15.2657,14.9934,15.0526,5463389.251523,0
+TSCO.US,D,20151118,000000,15.1645,15.439,15.0423,15.4023,5638529.0438447,0
+TSCO.US,D,20151119,000000,15.3289,15.769,15.3289,15.5922,5578999.9087319,0
+TSCO.US,D,20151120,000000,15.6851,15.8925,15.6175,15.867,5405011.0725858,0
+TSCO.US,D,20151123,000000,15.9016,16.1655,15.8458,15.9804,4577431.5389886,0
+TSCO.US,D,20151124,000000,15.8942,15.9804,15.7933,15.8999,3307979.4334841,0
+TSCO.US,D,20151125,000000,15.9925,16.0605,15.8529,15.9248,2704231.9705545,0
+TSCO.US,D,20151127,000000,15.9714,16.0152,15.7964,15.9714,1588198.6442685,0
+TSCO.US,D,20151130,000000,15.949,15.963,15.5433,15.6119,4407468.4216987,0
+TSCO.US,D,20151201,000000,15.6902,15.8529,15.5597,15.666,4413076.0483576,0
+TSCO.US,D,20151202,000000,15.7237,15.7656,15.5922,15.6205,2517966.2685451,0
+TSCO.US,D,20151203,000000,15.4771,15.531,14.9059,14.9668,8578827.906868,0
+TSCO.US,D,20151204,000000,15.028,15.4267,14.9885,15.3829,8096067.4854696,0
+TSCO.US,D,20151207,000000,15.4107,15.4267,15.2033,15.3639,4036014.3967473,0
+TSCO.US,D,20151208,000000,15.5975,15.9385,15.2798,15.7306,7469164.2558499,0
+TSCO.US,D,20151209,000000,15.5789,15.9667,15.39,15.5327,6142159.0861075,0
+TSCO.US,D,20151210,000000,15.4737,15.6466,15.2558,15.5243,4947145.990909,0
+TSCO.US,D,20151211,000000,15.3412,15.585,15.2782,15.3587,4373675.5075314,0
+TSCO.US,D,20151214,000000,15.4212,15.5684,15.2374,15.4141,4510113.7415438,0
+TSCO.US,D,20151215,000000,15.4984,15.5505,15.2255,15.2322,7051015.0454583,0
+TSCO.US,D,20151216,000000,15.362,15.4984,15.0874,15.3917,6201131.1374096,0
+TSCO.US,D,20151217,000000,15.3935,15.4965,15.0003,15.0039,4448676.8571554,0
+TSCO.US,D,20151218,000000,14.9304,15.1036,14.8574,14.9759,10261736.054435,0
+TSCO.US,D,20151221,000000,15.002,15.065,14.6806,14.8094,6489563.9080685,0
+TSCO.US,D,20151222,000000,14.8745,15.0423,14.6717,14.9218,6183414.821133,0
+TSCO.US,D,20151223,000000,14.974,15.0461,14.7244,15.037,3033894.1987005,0
+TSCO.US,D,20151224,000000,15.0634,15.1713,14.8923,14.9686,1408244.8069426,0
+TSCO.US,D,20151228,000000,14.8591,15.03,14.8186,15.0242,2975989.0154507,0
+TSCO.US,D,20151229,000000,15.1085,15.3738,14.8079,15.2341,3577697.3414134,0
+TSCO.US,D,20151230,000000,15.2341,15.2921,15.0773,15.0773,1501992.552342,0
+TSCO.US,D,20151231,000000,15.0227,15.1574,14.9358,14.9396,2278136.4326018,0
+TSCO.US,D,20160104,000000,14.5897,14.7649,14.4587,14.6332,8541329.8598097,0
+TSCO.US,D,20160105,000000,14.6441,14.8682,14.5251,14.623,5093154.5043459,0
+TSCO.US,D,20160106,000000,14.4114,14.5147,14.2856,14.422,5798916.6262026,0
+TSCO.US,D,20160107,000000,14.1735,14.6298,14.1023,14.4114,7438409.0251017,0
+TSCO.US,D,20160108,000000,14.3952,14.6017,14.2714,14.3035,6829679.3409238,0
+TSCO.US,D,20160111,000000,14.4165,14.5394,14.1969,14.4416,7159068.2826717,0
+TSCO.US,D,20160112,000000,14.4956,14.8113,14.4447,14.7923,4749554.6699212,0
+TSCO.US,D,20160113,000000,14.8967,14.9133,14.1717,14.2492,19450060.949599,0
+TSCO.US,D,20160114,000000,14.2787,14.7303,14.0114,14.5023,10717094.258964,0
+TSCO.US,D,20160115,000000,14.093,14.4565,14.0498,14.2352,7737909.8948646,0
+TSCO.US,D,20160119,000000,14.3629,14.7124,14.2574,14.583,8794871.3152029,0
+TSCO.US,D,20160120,000000,14.4201,14.5455,13.9852,14.2386,11293255.562257,0
+TSCO.US,D,20160121,000000,14.3202,14.7923,14.2435,14.5543,9465368.9807514,0
+TSCO.US,D,20160122,000000,14.9218,14.9253,14.657,14.824,4952648.507415,0
+TSCO.US,D,20160125,000000,14.794,14.8933,14.5762,14.5931,6588430.517916,0
+TSCO.US,D,20160126,000000,14.6648,14.9801,14.583,14.9723,6828249.8428434,0
+TSCO.US,D,20160127,000000,14.9867,15.135,14.5946,14.7244,7557004.8106545,0
+TSCO.US,D,20160128,000000,14.4344,14.9461,13.7007,14.8478,15492059.308356,0
+TSCO.US,D,20160129,000000,14.958,15.4737,14.9268,15.4196,7314195.1018757,0
+TSCO.US,D,20160201,000000,15.2798,15.3829,14.9023,15.1521,7441031.5234174,0
+TSCO.US,D,20160202,000000,15.028,15.2168,14.9668,15.0406,5122107.0959708,0
+TSCO.US,D,20160203,000000,15.1123,15.2541,14.5634,14.794,8606088.2250303,0
+TSCO.US,D,20160204,000000,14.7697,14.8663,14.2524,14.6366,8677452.7633633,0
+TSCO.US,D,20160205,000000,14.5687,14.7107,14.0763,14.1144,6162219.3587945,0
+TSCO.US,D,20160208,000000,13.9994,14.015,13.6377,13.9471,7450859.3227169,0
+TSCO.US,D,20160209,000000,13.8784,14.4026,13.8748,14.2317,7649874.886277,0
+TSCO.US,D,20160210,000000,14.3889,14.6422,14.2403,14.3151,4734360.997315,0
+TSCO.US,D,20160211,000000,13.9585,14.3729,13.9585,14.2732,4720670.3998957,0
+TSCO.US,D,20160212,000000,14.415,14.623,14.2839,14.5866,3148427.4768421,0
+TSCO.US,D,20160216,000000,14.7576,15.0003,14.6036,14.9461,4998197.9921877,0
+TSCO.US,D,20160217,000000,15.0526,15.1439,14.9268,15.028,4316038.3551715,0
+TSCO.US,D,20160218,000000,15.0071,15.0479,14.7116,14.8024,4337212.7954795,0
+TSCO.US,D,20160219,000000,14.7337,14.8458,14.5569,14.8197,3148028.058261,0
+TSCO.US,D,20160222,000000,14.9426,15.2242,14.888,15.1297,4570678.2116628,0
+TSCO.US,D,20160223,000000,15.1055,15.2581,14.8303,14.864,3543541.7972184,0
+TSCO.US,D,20160224,000000,14.6974,15.0353,14.5855,14.9902,5084666.8594967,0
+TSCO.US,D,20160225,000000,15.0479,15.0479,14.7477,14.974,3837792.4148418,0
+TSCO.US,D,20160226,000000,15.0526,15.0668,14.7588,14.8475,3569209.6965642,0
+TSCO.US,D,20160229,000000,14.8338,15.1386,14.7236,14.8126,2594223.6844967,0
+TSCO.US,D,20160301,000000,14.9394,15.3662,14.8322,15.3471,4955712.4683729,0
+TSCO.US,D,20160302,000000,15.2472,15.3646,15.0317,15.2697,3485447.4156933,0
+TSCO.US,D,20160303,000000,15.2056,15.2596,14.9426,15.1278,4180992.8306853,0
+TSCO.US,D,20160304,000000,15.1802,15.4067,15.0334,15.2895,2960637.6776151,0
+TSCO.US,D,20160307,000000,15.1719,15.2454,14.9356,15.028,4745413.3298957,0
+TSCO.US,D,20160308,000000,14.9394,15.2037,14.9002,15.0479,3950591.37546,0
+TSCO.US,D,20160309,000000,15.1506,15.4765,15.107,15.2073,3965690.4489286,0
+TSCO.US,D,20160310,000000,15.3226,15.7583,15.2667,15.5591,9759745.7305586,0
+TSCO.US,D,20160311,000000,15.7185,15.8548,15.6394,15.8164,5324291.7306421,0
+TSCO.US,D,20160314,000000,15.7077,15.8761,15.5926,15.7764,4473661.5405072,0
+TSCO.US,D,20160315,000000,15.762,15.8945,15.6834,15.7783,4219179.3492453,0
+TSCO.US,D,20160316,000000,15.6798,15.78,15.5323,15.6851,4075972.0213841,0
+TSCO.US,D,20160317,000000,15.5749,15.6446,15.3873,15.5412,5451522.3152571,0
+TSCO.US,D,20160318,000000,15.6171,15.7656,15.4432,15.6413,6630175.0151523,0
+TSCO.US,D,20160321,000000,15.671,15.762,15.5935,15.6834,2663039.3016208,0
+TSCO.US,D,20160322,000000,15.6325,15.6834,15.5323,15.5972,3930210.5168066,0
+TSCO.US,D,20160323,000000,15.6155,15.6782,15.4729,15.5972,4033024.0128963,0
+TSCO.US,D,20160324,000000,15.6482,15.6693,15.4562,15.534,2956869.4786325,0
+TSCO.US,D,20160328,000000,15.6135,15.7675,15.4957,15.6446,3516181.6244104,0
+TSCO.US,D,20160329,000000,15.6344,15.7656,15.5768,15.753,2351471.7863019,0
+TSCO.US,D,20160330,000000,15.78,15.9181,15.7045,15.8849,3427820.7743487,0
+TSCO.US,D,20160331,000000,15.9288,16.0226,15.7266,15.8422,3949718.9611907,0
+TSCO.US,D,20160401,000000,15.8293,16.1065,15.7337,16.0791,3699330.8103855,0
+TSCO.US,D,20160404,000000,16.0512,16.1122,15.8015,15.8512,2692617.2986556,0
+TSCO.US,D,20160405,000000,15.7393,15.8531,15.5203,15.5534,2740910.1584199,0
+TSCO.US,D,20160406,000000,15.5844,15.6841,15.3926,15.6201,4054613.6383085,0
+TSCO.US,D,20160407,000000,15.5553,15.6042,15.1831,15.2912,5259712.0526803,0
+TSCO.US,D,20160408,000000,15.373,15.3854,15.1386,15.2191,3115454.4218675,0
+TSCO.US,D,20160411,000000,15.3028,15.4432,15.1915,15.2328,3932859.2926605,0
+TSCO.US,D,20160412,000000,15.2788,15.5991,15.2309,15.5629,4718510.386253,0
+TSCO.US,D,20160413,000000,15.6325,15.76,15.5785,15.7045,5818519.6697244,0
+TSCO.US,D,20160414,000000,15.7284,16.0476,15.5323,15.9735,7490701.326185,0
+TSCO.US,D,20160415,000000,15.9735,15.9755,15.5768,15.6676,8249512.5422264,0
+TSCO.US,D,20160418,000000,15.6482,15.8929,15.4883,15.7873,8167547.6449707,0
+TSCO.US,D,20160419,000000,15.8441,16.0042,15.5572,15.6976,5341493.0071687,0
+TSCO.US,D,20160420,000000,15.7045,15.8108,15.6042,15.7745,5695472.4691955,0
+TSCO.US,D,20160421,000000,16.6378,17.0317,16.2002,16.5219,16002095.81444,0
+TSCO.US,D,20160422,000000,16.5014,16.5936,16.4471,16.5411,7485487.8625998,0
+TSCO.US,D,20160425,000000,16.4623,16.7129,16.4078,16.6619,5715411.8652064,0
+TSCO.US,D,20160426,000000,16.6635,16.6848,16.5014,16.6566,5433296.214739,0
+TSCO.US,D,20160427,000000,16.6378,16.8631,16.5573,16.809,4212678.2862866,0
+TSCO.US,D,20160428,000000,16.7321,16.8142,16.606,16.6326,5555250.2696781,0
+TSCO.US,D,20160429,000000,16.5236,16.6151,16.3546,16.5782,8535538.2903832,0
+TSCO.US,D,20160502,000000,16.6619,16.7683,16.5501,16.7411,3070330.6332142,0
+TSCO.US,D,20160503,000000,16.6151,16.8126,16.4781,16.6549,5380331.208677,0
+TSCO.US,D,20160504,000000,16.4098,16.6709,16.4098,16.5763,3276110.0351154,0
+TSCO.US,D,20160505,000000,16.5956,16.5956,16.3253,16.3506,3021974.7073581,0
+TSCO.US,D,20160506,000000,16.3105,16.4504,16.2273,16.3874,3254541.4317339,0
+TSCO.US,D,20160509,000000,16.4764,16.5465,16.3381,16.473,3349350.7896778,0
+TSCO.US,D,20160510,000000,16.5082,16.6869,16.449,16.6414,2390677.8733453,0
+TSCO.US,D,20160511,000000,16.5718,16.5718,16.1425,16.191,5388403.668422,0
+TSCO.US,D,20160512,000000,16.3143,16.5194,16.2104,16.4302,3863024.1070529,0
+TSCO.US,D,20160513,000000,16.3402,16.5006,16.0997,16.1537,2870048.4923113,0
+TSCO.US,D,20160516,000000,16.1627,16.504,16.0628,16.4302,2693258.4705885,0
+TSCO.US,D,20160517,000000,16.3769,16.5053,16.0472,16.1374,2858139.5119842,0
+TSCO.US,D,20160518,000000,16.0984,16.1522,15.9399,16.0774,4925782.3523258,0
+TSCO.US,D,20160519,000000,16.0875,16.3075,16.0472,16.2755,2536828.2854886,0
+TSCO.US,D,20160520,000000,16.3684,16.5637,16.2943,16.488,4501930.916138,0
+TSCO.US,D,20160523,000000,16.4897,16.5775,16.3617,16.3735,2013185.270108,0
+TSCO.US,D,20160524,000000,16.4197,16.7375,16.4015,16.6758,2616953.7550681,0
+TSCO.US,D,20160525,000000,16.6108,16.7934,16.5948,16.7027,2238441.5833473,0
+TSCO.US,D,20160526,000000,16.7815,16.8686,16.5474,16.8108,3305977.0850708,0
+TSCO.US,D,20160527,000000,16.8884,16.9959,16.8743,16.9884,2573164.8653569,0
+TSCO.US,D,20160531,000000,16.9601,17.0321,16.76,16.8743,3513806.1349542,0
+TSCO.US,D,20160601,000000,16.8686,16.9812,16.8357,16.9567,2508191.0243224,0
+TSCO.US,D,20160602,000000,16.9904,17.0075,16.8088,16.9704,2748493.8559539,0
+TSCO.US,D,20160603,000000,16.8968,16.954,16.5609,16.7063,5139287.3504674,0
+TSCO.US,D,20160606,000000,16.7282,16.7881,16.4684,16.7356,3957507.6235229,0
+TSCO.US,D,20160607,000000,16.8073,17.0092,16.7851,16.911,3422076.504491,0
+TSCO.US,D,20160608,000000,16.8815,16.9055,16.4197,16.5738,7543372.0238191,0
+TSCO.US,D,20160609,000000,16.5073,16.5318,16.398,16.4755,6462802.8631322,0
+TSCO.US,D,20160610,000000,16.3329,16.4212,16.2205,16.3065,4728254.0974296,0
+TSCO.US,D,20160613,000000,16.3055,16.3476,15.9911,16.0223,5142682.4084071,0
+TSCO.US,D,20160614,000000,16.0525,16.2755,16.0525,16.2668,4514044.8612634,0
+TSCO.US,D,20160615,000000,16.2822,16.4578,16.2121,16.2259,3423364.1038644,0
+TSCO.US,D,20160616,000000,16.1609,16.2224,15.9925,16.1699,3186556.1848179,0
+TSCO.US,D,20160617,000000,16.0964,16.1844,15.8751,16.0858,5940310.8039257,0
+TSCO.US,D,20160620,000000,16.2403,16.5034,16.2346,16.2474,3913603.1126436,0
+TSCO.US,D,20160621,000000,16.3227,16.3684,16.1591,16.1878,2221750.0910618,0
+TSCO.US,D,20160622,000000,16.1828,16.4178,16.1555,16.1878,3366404.911991,0
+TSCO.US,D,20160623,000000,16.353,16.4334,16.2439,16.4249,2723635.3047857,0
+TSCO.US,D,20160624,000000,15.8078,16.3843,15.7717,16.121,5085733.7275489,0
+TSCO.US,D,20160627,000000,16.0241,16.3402,15.8907,16.3128,6400498.8199819,0
+TSCO.US,D,20160628,000000,16.4159,16.5419,16.3431,16.5333,4672876.8133578,0
+TSCO.US,D,20160629,000000,16.6037,16.7499,16.5563,16.7106,3017002.9971245,0
+TSCO.US,D,20160630,000000,16.0297,16.4123,15.9035,16.0102,20684243.343287,0
+TSCO.US,D,20160701,000000,16.0367,16.3349,15.9174,16.2365,7770451.9982114,0
+TSCO.US,D,20160705,000000,16.207,16.2926,16.0152,16.1555,3845959.4737246,0
+TSCO.US,D,20160706,000000,16.0561,16.2403,16.0542,16.2205,3876383.6074906,0
+TSCO.US,D,20160707,000000,16.2384,16.2858,16.0932,16.2055,2492787.1314104,0
+TSCO.US,D,20160708,000000,16.2926,16.4915,16.207,16.4511,3311064.4164727,0
+TSCO.US,D,20160711,000000,16.4578,16.6028,16.3752,16.3862,4179000.9932873,0
+TSCO.US,D,20160712,000000,16.4104,16.5372,16.4032,16.4736,3679496.5245274,0
+TSCO.US,D,20160713,000000,16.5406,16.6144,16.3385,16.388,3018411.4731737,0
+TSCO.US,D,20160714,000000,16.4915,16.5263,16.274,16.2999,3431536.4182548,0
+TSCO.US,D,20160715,000000,16.4015,16.4015,16.1336,16.1522,5966914.1836328,0
+TSCO.US,D,20160718,000000,16.1984,16.4123,16.1537,16.3257,4247601.1345979,0
+TSCO.US,D,20160719,000000,16.4178,16.4386,16.2633,16.3257,4829837.8047301,0
+TSCO.US,D,20160720,000000,16.3476,16.4123,16.2264,16.353,5624864.7239637,0
+TSCO.US,D,20160721,000000,15.8228,15.9786,15.5464,15.7574,18909122.058553,0
+TSCO.US,D,20160722,000000,15.8248,16.1229,15.7271,16.07,8546785.0767471,0
+TSCO.US,D,20160725,000000,16.0508,16.1503,15.9804,16.0169,4539975.5359915,0
+TSCO.US,D,20160726,000000,16.0508,16.1522,15.8558,15.8858,4613526.3655052,0
+TSCO.US,D,20160727,000000,15.8717,15.9349,15.6801,15.7924,3017381.393675,0
+TSCO.US,D,20160728,000000,15.7486,16.0913,15.652,16.0456,6014513.3163879,0
+TSCO.US,D,20160729,000000,16.0525,16.1512,15.9505,16.0932,4557161.0459958,0
+TSCO.US,D,20160801,000000,16.0297,16.1735,15.9962,16.0137,2799403.9585262,0
+TSCO.US,D,20160802,000000,15.9893,16.0036,15.7987,15.8558,3665301.398374,0
+TSCO.US,D,20160803,000000,15.819,15.9768,15.7589,15.9628,2602600.9636853,0
+TSCO.US,D,20160804,000000,15.8858,15.9064,15.0585,15.162,17430148.629702,0
+TSCO.US,D,20160805,000000,15.1974,15.376,15.1886,15.2889,6001905.3535435,0
+TSCO.US,D,20160808,000000,15.3009,15.3112,14.8475,14.9462,11265248.962008,0
+TSCO.US,D,20160809,000000,14.9462,15.2428,14.8794,15.0549,5508770.5600514,0
+TSCO.US,D,20160810,000000,15.0532,15.1218,14.9341,14.9887,4252630.6554157,0
+TSCO.US,D,20160811,000000,15.0467,15.3032,15.0324,15.1837,5411212.5716083,0
+TSCO.US,D,20160812,000000,15.1047,15.288,15.0836,15.221,4742764.5540418,0
+TSCO.US,D,20160815,000000,15.2328,15.3368,15.1361,15.1487,4587343.42641,0
+TSCO.US,D,20160816,000000,15.1749,15.1911,14.9426,15.013,2967427.7934944,0
+TSCO.US,D,20160817,000000,15.0185,15.0185,14.7894,14.9091,5652792.4915977,0
+TSCO.US,D,20160818,000000,14.9303,15.08,14.8956,15.013,3224847.8135308,0
+TSCO.US,D,20160819,000000,14.9869,15.212,14.9477,15.0946,3570507.8069529,0
+TSCO.US,D,20160822,000000,15.0568,15.1816,15.0111,15.0905,2669114.6684602,0
+TSCO.US,D,20160823,000000,15.1207,15.1361,14.9375,14.9972,6472457.2306788,0
+TSCO.US,D,20160824,000000,15.02,15.0709,14.8248,14.849,4827672.5355797,0
+TSCO.US,D,20160825,000000,14.8655,14.9761,14.7929,14.9303,4864224.5912616,0
+TSCO.US,D,20160826,000000,14.9266,15.0024,14.8157,14.8963,7473731.2919944,0
+TSCO.US,D,20160829,000000,14.8983,15.1873,14.8983,15.0147,5235894.0920262,0
+TSCO.US,D,20160830,000000,14.9491,14.9688,14.7843,14.8334,4840217.432332,0
+TSCO.US,D,20160831,000000,14.8229,14.9182,14.7208,14.7824,6793600.2809294,0
+TSCO.US,D,20160901,000000,14.8739,14.8823,14.6943,14.805,3408112.6206741,0
+TSCO.US,D,20160902,000000,14.869,14.9831,14.7946,14.9778,3718602.7569254,0
+TSCO.US,D,20160906,000000,14.9036,14.9036,14.5512,14.7124,8791586.6229236,0
+TSCO.US,D,20160907,000000,14.6711,14.7441,14.6315,14.7087,5918962.931866,0
+TSCO.US,D,20160908,000000,12.4789,12.6127,12.1977,12.2169,95492363.717754,0
+TSCO.US,D,20160909,000000,12.1794,12.2378,11.9966,12.0478,28296714.781643,0
+TSCO.US,D,20160912,000000,11.9777,12.2114,11.9777,12.1695,14191673.284844,0
+TSCO.US,D,20160913,000000,12.0719,12.2378,11.9827,12.1992,10540262.19318,0
+TSCO.US,D,20160914,000000,12.2023,12.2258,12.0285,12.132,11039083.445947,0
+TSCO.US,D,20160915,000000,12.1373,12.2325,12.0672,12.1606,7956402.3697629,0
+TSCO.US,D,20160916,000000,12.116,12.2041,11.9984,12,9802420.4526484,0
+TSCO.US,D,20160919,000000,12.0198,12.0268,11.8891,11.8927,7847308.542035,0
+TSCO.US,D,20160920,000000,11.9336,11.9648,11.8506,11.8997,8695494.9211135,0
+TSCO.US,D,20160921,000000,11.9966,11.9966,11.7572,11.9336,6085142.0836499,0
+TSCO.US,D,20160922,000000,11.9891,12.0685,11.9545,12.0179,7053122.504025,0
+TSCO.US,D,20160923,000000,11.94,12.0877,11.9336,12.0373,6375303.9163241,0
+TSCO.US,D,20160926,000000,12.0373,12.1606,11.9418,12.11,8671871.4142428,0
+TSCO.US,D,20160927,000000,12.1282,12.2308,12.1265,12.148,9418589.7071893,0
+TSCO.US,D,20160928,000000,12.1231,12.1775,12.0458,12.1065,6145732.8313078,0
+TSCO.US,D,20160929,000000,12.0672,12.2079,12.0127,12.0162,8513312.7485457,0
+TSCO.US,D,20160930,000000,12.0639,12.113,11.8365,11.8594,16413849.072026,0
+TSCO.US,D,20161003,000000,11.8013,11.8561,11.6971,11.8027,10848008.95444,0
+TSCO.US,D,20161004,000000,11.8645,11.9844,11.7836,11.7892,6965166.3280518,0
+TSCO.US,D,20161005,000000,11.8506,11.9298,11.8223,11.84,9485029.8348575,0
+TSCO.US,D,20161006,000000,11.84,12.0336,11.824,12.0016,7263873.6161594,0
+TSCO.US,D,20161007,000000,11.9966,12.0439,11.898,11.9526,5701490.0254506,0
+TSCO.US,D,20161010,000000,12.0268,12.1356,12.0169,12.0639,7318136.7326102,0
+TSCO.US,D,20161011,000000,12.007,12.1116,11.9374,12.0198,10331839.270933,0
+TSCO.US,D,20161012,000000,12.0458,12.0991,11.9758,12.0217,8193762.1171119,0
+TSCO.US,D,20161013,000000,11.9796,12.0089,11.8456,11.8645,9370696.2660062,0
+TSCO.US,D,20161014,000000,11.9984,12.0336,11.7587,11.8438,8832374.6177687,0
+TSCO.US,D,20161017,000000,11.8385,11.8677,11.514,11.5406,11909579.454985,0
+TSCO.US,D,20161018,000000,11.5739,11.6813,11.4841,11.4929,11309158.728395,0
+TSCO.US,D,20161019,000000,11.5494,11.866,11.5285,11.8628,14374796.193281,0
+TSCO.US,D,20161020,000000,11.6198,11.738,11.1317,11.4438,31493030.44416,0
+TSCO.US,D,20161021,000000,11.3981,11.4807,11.2181,11.4331,11785213.122036,0
+TSCO.US,D,20161024,000000,11.4529,11.5148,11.3133,11.3574,9247533.4443088,0
+TSCO.US,D,20161025,000000,11.3066,11.3167,11.0547,11.118,9382494.8806728,0
+TSCO.US,D,20161026,000000,11.1129,11.2236,11.0865,11.1236,5631155.5666171,0
+TSCO.US,D,20161027,000000,11.1334,11.1729,10.889,10.9301,5670009.5346479,0
+TSCO.US,D,20161028,000000,10.8614,10.9862,10.8501,10.9026,6090786.4988621,0
+TSCO.US,D,20161031,000000,10.9084,11.0528,10.829,11.0281,8613629.8785032,0
+TSCO.US,D,20161101,000000,11.0494,11.4331,11.0319,11.3506,15119969.366979,0
+TSCO.US,D,20161102,000000,11.3643,11.6198,11.3643,11.5599,15474269.414973,0
+TSCO.US,D,20161103,000000,11.6301,11.7587,11.5365,11.553,14136054.247421,0
+TSCO.US,D,20161104,000000,11.5955,11.8097,11.5106,11.5229,13250700.918265,0
+TSCO.US,D,20161107,000000,11.6832,11.714,11.5441,11.5795,9013090.5037034,0
+TSCO.US,D,20161108,000000,11.588,11.6195,11.4428,11.5739,9361782.9250371,0
+TSCO.US,D,20161109,000000,11.2771,11.9009,11.2242,11.8392,13262373.400748,0
+TSCO.US,D,20161110,000000,11.926,12.1745,11.8955,12.1358,11783410.482914,0
+TSCO.US,D,20161111,000000,12.1286,12.5834,12.0793,12.5674,17638566.296442,0
+TSCO.US,D,20161114,000000,12.6448,12.8659,12.5111,12.7331,17482772.027768,0
+TSCO.US,D,20161115,000000,12.7331,12.8414,12.5234,12.6734,13970306.047264,0
+TSCO.US,D,20161116,000000,12.5927,12.7643,12.5655,12.7439,9243271.2276072,0
+TSCO.US,D,20161117,000000,12.707,12.9348,12.6435,12.9295,7894771.0315914,0
+TSCO.US,D,20161118,000000,12.8815,12.97,12.7318,12.8851,9141414.2339098,0
+TSCO.US,D,20161121,000000,12.9442,13.1599,12.88,13.1451,9890513.2718208,0
+TSCO.US,D,20161122,000000,13.1751,13.3113,13.1135,13.1431,11408424.756824,0
+TSCO.US,D,20161123,000000,13.1715,13.3359,13.0779,13.2621,7590377.2842099,0
+TSCO.US,D,20161125,000000,13.2743,13.2899,13.17,13.1858,2017274.0550569,0
+TSCO.US,D,20161128,000000,13.17,13.3393,13.17,13.2406,6076386.407911,0
+TSCO.US,D,20161129,000000,13.439,13.4561,13.1544,13.2107,8422508.0874288,0
+TSCO.US,D,20161130,000000,13.2371,13.3188,13.1858,13.2674,7000667.2822039,0
+TSCO.US,D,20161201,000000,13.2965,13.6628,13.2655,13.439,9118715.696384,0
+TSCO.US,D,20161202,000000,13.472,13.6295,13.3464,13.359,6416186.5103068,0
+TSCO.US,D,20161205,000000,13.4335,13.5551,13.3515,13.5481,8415802.0596713,0
+TSCO.US,D,20161206,000000,13.5481,13.5637,13.3822,13.4916,5135061.9223195,0
+TSCO.US,D,20161207,000000,13.4916,13.6932,13.4191,13.6769,7149014.4965436,0
+TSCO.US,D,20161208,000000,13.6952,13.6952,13.4792,13.5325,9179963.3824977,0
+TSCO.US,D,20161209,000000,13.5587,13.7427,13.4371,13.686,7561335.348955,0
+TSCO.US,D,20161212,000000,13.5656,13.686,13.4282,13.5235,8548661.2929772,0
+TSCO.US,D,20161213,000000,13.4476,13.6453,13.3785,13.5587,8664271.9501861,0
+TSCO.US,D,20161214,000000,13.5958,13.5973,13.3359,13.3428,7970182.3108115,0
+TSCO.US,D,20161215,000000,13.3856,13.5711,13.2931,13.4756,9136211.2813396,0
+TSCO.US,D,20161216,000000,13.5148,13.5443,13.3627,13.4916,8402116.7177602,0
+TSCO.US,D,20161219,000000,13.4756,13.6259,13.4371,13.5235,5065405.423972,0
+TSCO.US,D,20161220,000000,13.5374,13.8078,13.472,13.804,5917155.0372352,0
+TSCO.US,D,20161221,000000,13.815,13.815,13.6934,13.7231,4201815.1519811,0
+TSCO.US,D,20161222,000000,13.7231,13.7391,13.4082,13.4683,5727662.4535306,0
+TSCO.US,D,20161223,000000,13.4986,13.5993,13.4371,13.4543,3193377.8337432,0
+TSCO.US,D,20161227,000000,13.5112,13.6367,13.4457,13.5252,3090364.6283629,0
+TSCO.US,D,20161228,000000,13.5374,13.5867,13.3498,13.3837,2841905.2488639,0
+TSCO.US,D,20161229,000000,13.4064,13.5235,13.3551,13.4354,4029902.2413543,0
+TSCO.US,D,20161230,000000,13.4775,13.5675,13.3188,13.3976,3227391.4792317,0
+TSCO.US,D,20170103,000000,13.5911,13.6525,13.3837,13.4135,6964877.2751309,0
+TSCO.US,D,20170104,000000,13.3976,13.6367,13.3275,13.5711,7653396.0763995,0
+TSCO.US,D,20170105,000000,13.4897,13.6312,13.2438,13.3664,8471888.837276,0
+TSCO.US,D,20170106,000000,13.3976,13.4371,13.2693,13.2834,8083354.4124726,0
+TSCO.US,D,20170109,000000,13.2914,13.3664,13.1983,13.3207,4900251.0961788,0
+TSCO.US,D,20170110,000000,13.2899,13.5802,13.2762,13.4933,4931831.441627,0
+TSCO.US,D,20170111,000000,13.5359,13.5973,13.3719,13.5199,3817332.7235737,0
+TSCO.US,D,20170112,000000,13.5199,13.5498,13.3113,13.4227,3390454.1149817,0
+TSCO.US,D,20170113,000000,13.6312,13.6735,13.4118,13.4408,6808709.8654134,0
+TSCO.US,D,20170117,000000,13.4371,13.8289,13.4371,13.6716,5896500.8921839,0
+TSCO.US,D,20170118,000000,13.6716,13.7391,13.3702,13.5039,6021545.1856189,0
+TSCO.US,D,20170119,000000,13.4645,13.5587,13.1238,13.2176,8211678.142679,0
+TSCO.US,D,20170120,000000,13.2545,13.3169,13.1238,13.2931,6878476.7294222,0
+TSCO.US,D,20170123,000000,13.228,13.2796,13.0867,13.2039,6067788.397401,0
+TSCO.US,D,20170124,000000,13.2545,13.3041,13.0977,13.2834,9199561.1705114,0
+TSCO.US,D,20170125,000000,13.3719,13.4527,13.1451,13.2948,6552850.731148,0
+TSCO.US,D,20170126,000000,13.3022,13.3976,13.1599,13.2526,5057758.6603463,0
+TSCO.US,D,20170127,000000,13.2866,13.2883,13.0958,13.1413,4779926.2486107,0
+TSCO.US,D,20170130,000000,13.1135,13.1744,12.9493,13.1632,9391481.7987482,0
+TSCO.US,D,20170131,000000,13.1009,13.1469,12.8505,13.0201,11735884.927266,0
+TSCO.US,D,20170201,000000,12.9493,13.0885,12.6559,12.79,22372654.00736,0
+TSCO.US,D,20170202,000000,13.2762,13.4316,12.9051,13.0271,35645186.304389,0
+TSCO.US,D,20170203,000000,12.9824,13.0336,12.7247,12.9508,12921753.439159,0
+TSCO.US,D,20170206,000000,12.9312,13.0655,12.8199,12.9508,8058201.5528765,0
+TSCO.US,D,20170207,000000,12.9632,13.0623,12.8673,12.9329,6809824.0330343,0
+TSCO.US,D,20170208,000000,12.9241,13.0184,12.7266,12.9067,16539245.484472,0
+TSCO.US,D,20170209,000000,12.9017,13.1045,12.8235,12.9967,19057937.013073,0
+TSCO.US,D,20170210,000000,13.0018,13.1873,12.9578,13.1222,8626952.5903871,0
+TSCO.US,D,20170213,000000,13.1632,13.1751,12.9116,12.9295,5784027.7730401,0
+TSCO.US,D,20170214,000000,12.9259,13.0244,12.9205,12.9719,4903283.5240908,0
+TSCO.US,D,20170215,000000,12.9649,13.0197,12.8395,12.8541,10110508.821906,0
+TSCO.US,D,20170216,000000,12.88,12.9116,12.458,12.5217,17314753.448307,0
+TSCO.US,D,20170217,000000,12.5126,12.7759,12.458,12.7565,19133022.450819,0
+TSCO.US,D,20170221,000000,12.8834,12.9017,12.6559,12.8869,13208215.394451,0
+TSCO.US,D,20170222,000000,12.9017,12.9774,12.7653,12.7776,8614318.3500051,0
+TSCO.US,D,20170223,000000,12.8558,12.9194,12.5737,12.5902,9147211.0588433,0
+TSCO.US,D,20170224,000000,12.6555,12.7483,12.5402,12.6195,15968413.265934,0
+TSCO.US,D,20170227,000000,12.6304,12.8131,12.5065,12.6481,13015527.462097,0
+TSCO.US,D,20170228,000000,12.6536,12.7209,12.4334,12.5737,11745013.744048,0
+TSCO.US,D,20170301,000000,12.7084,12.8171,12.5957,12.7565,13370158.607072,0
+TSCO.US,D,20170302,000000,12.7691,12.9438,12.728,12.8715,10441868.579021,0
+TSCO.US,D,20170303,000000,12.8378,12.8602,12.7032,12.8358,7926272.5444253,0
+TSCO.US,D,20170306,000000,12.8358,12.8358,12.6033,12.728,8355468.8318892,0
+TSCO.US,D,20170307,000000,12.6924,12.7437,12.6359,12.666,5824227.151029,0
+TSCO.US,D,20170308,000000,12.6869,12.9582,12.6606,12.891,7367796.0243628,0
+TSCO.US,D,20170309,000000,12.8715,12.9055,12.758,12.7615,8497283.4502238,0
+TSCO.US,D,20170310,000000,12.7706,12.8785,12.7474,12.8578,5870412.5522268,0
+TSCO.US,D,20170313,000000,12.8338,12.9019,12.4517,12.7137,13141139.350357,0
+TSCO.US,D,20170314,000000,12.5556,12.8131,12.5556,12.7209,7400301.339157,0
+TSCO.US,D,20170315,000000,12.7988,12.8602,12.6643,12.8131,8512224.858463,0
+TSCO.US,D,20170316,000000,12.8115,12.9675,12.7366,12.7508,10276540.819476,0
+TSCO.US,D,20170317,000000,12.8416,12.9194,12.6233,12.6555,11101545.154325,0
+TSCO.US,D,20170320,000000,12.6412,12.6985,12.4972,12.5752,11250544.051613,0
+TSCO.US,D,20170321,000000,12.5864,12.6186,12.0713,12.0877,22089308.568103,0
+TSCO.US,D,20170322,000000,12.0751,12.218,12.0099,12.1961,9592678.3979814,0
+TSCO.US,D,20170323,000000,12.2616,12.3484,12.1908,12.2884,7749908.2188216,0
+TSCO.US,D,20170324,000000,12.2884,12.3532,12.2171,12.2386,8384805.075572,0
+TSCO.US,D,20170327,000000,12.15,12.2332,12.0896,12.132,8671634.9163981,0
+TSCO.US,D,20170328,000000,12.1158,12.1552,12.0042,12.0521,10592685.881954,0
+TSCO.US,D,20170329,000000,12.0615,12.1836,12.0169,12.1411,8470133.497722,0
+TSCO.US,D,20170330,000000,12.1246,12.2027,12.0932,12.173,5947316.3956191,0
+TSCO.US,D,20170331,000000,12.1534,12.2831,12.1463,12.2298,6289386.8773188,0
+TSCO.US,D,20170403,000000,12.2228,12.2795,12.0733,12.0896,11940828.703451,0
+TSCO.US,D,20170404,000000,12.0559,12.2761,11.9764,12.2332,16394277.561549,0
+TSCO.US,D,20170405,000000,12.2684,12.4068,12.0932,12.1023,11005385.130916,0
+TSCO.US,D,20170406,000000,12.1411,12.3956,12.1071,12.3293,13253323.416581,0
+TSCO.US,D,20170407,000000,12.3275,12.4315,12.2723,12.4018,8547641.7244932,0
+TSCO.US,D,20170410,000000,12.4125,12.6834,12.4018,12.4848,17270165.721433,0
+TSCO.US,D,20170411,000000,12.4426,12.6641,12.3132,12.4955,9557492.7742878,0
+TSCO.US,D,20170412,000000,11.8999,11.9514,11.4497,11.4566,51020552.320961,0
+TSCO.US,D,20170413,000000,11.4103,11.577,11.2613,11.267,19245364.182272,0
+TSCO.US,D,20170417,000000,11.3234,11.3433,11.1822,11.2687,12549053.858896,0
+TSCO.US,D,20170418,000000,11.2651,11.4192,11.2117,11.2971,12063192.687986,0
+TSCO.US,D,20170419,000000,11.3146,11.4248,11.3059,11.3572,9122462.8733362,0
+TSCO.US,D,20170420,000000,11.4303,11.5751,11.4303,11.5096,11206219.100122,0
+TSCO.US,D,20170421,000000,11.5593,11.6499,11.5203,11.6316,11088784.781759,0
+TSCO.US,D,20170424,000000,11.7317,11.8805,11.6179,11.6248,13525264.404244,0
+TSCO.US,D,20170425,000000,11.6145,11.6263,11.4566,11.5186,11455072.642695,0
+TSCO.US,D,20170426,000000,11.5734,11.6624,11.5186,11.5789,13797221.158432,0
+TSCO.US,D,20170427,000000,11.3896,11.435,10.8378,11.0237,36578144.021807,0
+TSCO.US,D,20170428,000000,11.0349,11.0471,10.8814,10.9774,18217376.375589,0
+TSCO.US,D,20170501,000000,11.0183,11.0183,10.8395,10.8874,10609934.458051,0
+TSCO.US,D,20170502,000000,10.8785,11.1089,10.8555,11.1074,13773613.418083,0
+TSCO.US,D,20170503,000000,11.0787,11.1959,11.0075,11.1004,13173592.110075,0
+TSCO.US,D,20170504,000000,10.994,11.0256,10.8273,10.9123,15101317.570342,0
+TSCO.US,D,20170505,000000,10.9757,10.9905,10.8681,10.9851,7679673.6146326,0
+TSCO.US,D,20170508,000000,11.0541,11.0558,10.8874,10.9341,8330247.6506932,0
+TSCO.US,D,20170509,000000,10.9635,10.9851,10.8804,10.9653,7178266.6521045,0
+TSCO.US,D,20170510,000000,10.9813,10.9813,10.793,10.8077,8513586.0349436,0
+TSCO.US,D,20170511,000000,10.7649,10.8022,10.6038,10.6852,9535519.4968176,0
+TSCO.US,D,20170512,000000,10.65,10.6728,10.5415,10.6517,9328158.1871151,0
+TSCO.US,D,20170515,000000,10.6886,10.7525,10.4987,10.5061,11440351.965777,0
+TSCO.US,D,20170516,000000,10.5538,10.5682,10.3645,10.4066,9124155.1467983,0
+TSCO.US,D,20170517,000000,10.3445,10.4814,10.2337,10.2363,11581178.548674,0
+TSCO.US,D,20170518,000000,10.2563,10.4003,10.2382,10.3275,10959141.919134,0
+TSCO.US,D,20170519,000000,10.3451,10.4093,10.2291,10.255,13272432.442384,0
+TSCO.US,D,20170522,000000,10.2639,10.2826,10.0173,10.0298,12790759.911068,0
+TSCO.US,D,20170523,000000,10.0389,10.0489,9.63596,9.67198,24495647.854235,0
+TSCO.US,D,20170524,000000,9.70922,9.71796,9.41488,9.46322,17189409.590936,0
+TSCO.US,D,20170525,000000,9.47768,9.7646,9.47406,9.68794,15287646.338443,0
+TSCO.US,D,20170526,000000,9.7231,9.8213,9.6221,9.77696,14863852.71284,0
+TSCO.US,D,20170530,000000,9.7401,9.85196,9.71668,9.76614,14796792.43527,0
+TSCO.US,D,20170531,000000,9.78442,9.82896,9.60802,9.82512,12375390.864222,0
+TSCO.US,D,20170601,000000,9.86434,10.0086,9.79484,9.99638,15179876.898643,0
+TSCO.US,D,20170602,000000,9.93928,10.0019,9.74808,9.90692,14981024.25582,0
+TSCO.US,D,20170605,000000,9.92652,10.0102,9.80684,9.9587,15880882.786079,0
+TSCO.US,D,20170606,000000,9.9033,9.94424,9.75568,9.80154,12726138.189046,0
+TSCO.US,D,20170607,000000,9.80324,9.94102,9.67178,9.70756,16010762.146549,0
+TSCO.US,D,20170608,000000,9.75372,10.0905,9.67198,9.69838,22160137.044655,0
+TSCO.US,D,20170609,000000,9.7433,10.2382,9.66836,10.1581,19810473.152984,0
+TSCO.US,D,20170612,000000,10.169,10.5626,10.1652,10.2828,20515331.327526,0
+TSCO.US,D,20170613,000000,10.255,10.3756,10.0816,10.1815,13342751.134695,0
+TSCO.US,D,20170614,000000,10.2013,10.288,9.93568,9.99824,12837675.82783,0
+TSCO.US,D,20170615,000000,9.98536,10.0409,9.82896,9.94614,8826441.1496356,0
+TSCO.US,D,20170616,000000,9.90162,9.9197,9.71284,9.8818,18200627.07272,0
+TSCO.US,D,20170619,000000,9.92464,9.99044,9.79318,9.91058,11511611.393956,0
+TSCO.US,D,20170620,000000,9.92144,9.94996,9.54696,9.55588,14121196.927304,0
+TSCO.US,D,20170621,000000,9.55968,9.61828,9.40288,9.40992,10047463.752178,0
+TSCO.US,D,20170622,000000,9.41678,9.46322,9.34944,9.3582,12504077.224456,0
+TSCO.US,D,20170623,000000,9.3582,9.41868,9.2834,9.37966,15249995.881663,0
+TSCO.US,D,20170626,000000,9.37966,9.45638,9.2798,9.41488,10615037.555975,0
+TSCO.US,D,20170627,000000,9.41488,9.65616,9.40366,9.57718,10332296.500098,0
+TSCO.US,D,20170628,000000,9.6202,9.67368,9.4596,9.46512,7778955.409584,0
+TSCO.US,D,20170629,000000,9.46512,9.59148,9.42782,9.45638,7586745.7284258,0
+TSCO.US,D,20170630,000000,9.5241,9.69306,9.44782,9.65784,8651632.454296,0
+TSCO.US,D,20170703,000000,9.74178,9.86812,9.7003,9.79144,6164773.5355108,0
+TSCO.US,D,20170705,000000,9.76784,9.83408,9.43676,9.44228,15856208.177679,0
+TSCO.US,D,20170706,000000,9.43676,9.46682,9.16258,9.17288,17305288.279036,0
+TSCO.US,D,20170707,000000,9.1782,9.229,9.07148,9.09656,18922996.598739,0
+TSCO.US,D,20170710,000000,9.0857,9.15344,9.01112,9.025,14238032.117795,0
+TSCO.US,D,20170711,000000,9.00044,9.0159,8.8857,8.91652,13396462.422842,0
+TSCO.US,D,20170712,000000,8.96258,9.03794,8.88402,8.9061,13962396.508255,0
+TSCO.US,D,20170713,000000,8.959,9.0623,8.9061,8.96966,23219642.130695,0
+TSCO.US,D,20170714,000000,9.01412,9.2992,8.99152,9.1782,17270933.02555,0
+TSCO.US,D,20170717,000000,9.18198,9.47406,9.16258,9.31384,17070845.33843,0
+TSCO.US,D,20170718,000000,9.31556,9.3439,9.15344,9.22954,8906740.0509678,0
+TSCO.US,D,20170719,000000,9.26954,9.41128,9.1782,9.23486,9945822.2342927,0
+TSCO.US,D,20170720,000000,9.21054,9.38672,9.1373,9.26954,12242599.952516,0
+TSCO.US,D,20170721,000000,9.24972,9.39928,9.23486,9.37264,13550101.933382,0
+TSCO.US,D,20170724,000000,9.3654,9.3654,9.14892,9.1782,11501457.753183,0
+TSCO.US,D,20170725,000000,9.2214,9.58478,9.2214,9.5365,15087737.338584,0
+TSCO.US,D,20170726,000000,9.53818,9.6221,9.41128,9.51328,18893502.689827,0
+TSCO.US,D,20170727,000000,9.6202,10.394,9.55968,10.2497,52603758.232962,0
+TSCO.US,D,20170728,000000,10.2013,10.2882,10.0173,10.0867,18957267.764103,0
+TSCO.US,D,20170731,000000,10.1138,10.1526,9.9834,9.99638,10007711.092339,0
+TSCO.US,D,20170801,000000,10.0479,10.0479,9.82876,10.0102,13596460.766333,0
+TSCO.US,D,20170802,000000,9.9553,10.0102,9.88544,9.9197,7977629.365147,0
+TSCO.US,D,20170803,000000,9.85712,9.99824,9.7968,9.88904,10726564.683743,0
+TSCO.US,D,20170804,000000,9.89284,10.1885,9.89284,10.1526,9718437.4404564,0
+TSCO.US,D,20170807,000000,10.1419,10.1815,9.98536,10.0853,11110679.226615,0
+TSCO.US,D,20170808,000000,10.0692,10.1473,9.8824,9.92824,8949304.407397,0
+TSCO.US,D,20170809,000000,9.88012,9.91246,9.74808,9.88544,9822470.2143203,0
+TSCO.US,D,20170810,000000,9.84662,9.84662,9.45638,9.47576,13557202.124213,0
+TSCO.US,D,20170811,000000,9.47938,9.57718,9.37626,9.52962,9055129.3093687,0
+TSCO.US,D,20170814,000000,9.58478,9.7003,9.48982,9.62552,9490353.6641032,0
+TSCO.US,D,20170815,000000,9.65234,9.65234,9.23682,9.36904,14320643.442491,0
+TSCO.US,D,20170816,000000,9.41678,9.5951,9.40804,9.57222,9561844.3346199,0
+TSCO.US,D,20170817,000000,9.55588,9.90868,9.45732,9.8335,17581134.10888,0
+TSCO.US,D,20170818,000000,9.75832,9.82266,9.65462,9.79426,17024901.690584,0
+TSCO.US,D,20170821,000000,9.78746,9.89098,9.70372,9.80458,9564535.1545343,0
+TSCO.US,D,20170822,000000,9.84964,10.0609,9.8335,10.0571,14049580.124604,0
+TSCO.US,D,20170823,000000,10.027,10.2495,10.014,10.2125,24432576.506969,0
+TSCO.US,D,20170824,000000,10.2972,10.5146,10.2637,10.3295,18623942.447127,0
+TSCO.US,D,20170825,000000,10.3602,10.7485,10.3511,10.6681,19473358.614995,0
+TSCO.US,D,20170828,000000,10.6911,10.7074,10.5263,10.5586,11492728.354982,0
+TSCO.US,D,20170829,000000,10.4713,10.5248,10.4028,10.5214,7773600.0472927,0
+TSCO.US,D,20170830,000000,10.5105,10.5999,10.4679,10.555,7477410.1473467,0
+TSCO.US,D,20170831,000000,10.6501,10.7701,10.6089,10.6551,12780853.279155,0
+TSCO.US,D,20170901,000000,10.6983,10.7074,10.5891,10.6606,12154974.873526,0
+TSCO.US,D,20170905,000000,10.7107,10.7409,10.5636,10.6319,11577920.133932,0
+TSCO.US,D,20170906,000000,10.6267,10.8774,10.575,10.7466,13617961.048114,0
+TSCO.US,D,20170907,000000,10.8145,10.9202,10.7573,10.9116,11675798.708342,0
+TSCO.US,D,20170908,000000,10.8865,10.904,10.6791,10.7986,16120717.877531,0
+TSCO.US,D,20170911,000000,10.8448,10.9152,10.8003,10.9097,13029349.447208,0
+TSCO.US,D,20170912,000000,10.9097,11.0526,10.8596,11.0477,7914873.3483391,0
+TSCO.US,D,20170913,000000,11.0315,11.1941,11.0187,11.1733,11079246.035381,0
+TSCO.US,D,20170914,000000,11.1639,11.1941,11.0977,11.1905,9481077.6931069,0
+TSCO.US,D,20170915,000000,11.2356,11.3141,11.1546,11.3089,11837274.180783,0
+TSCO.US,D,20170918,000000,11.3177,11.3483,10.9687,10.9851,13226273.318724,0
+TSCO.US,D,20170919,000000,11.0077,11.0457,10.8616,10.9668,8981625.7794238,0
+TSCO.US,D,20170920,000000,10.9152,10.9613,10.7289,10.8521,11354766.023753,0
+TSCO.US,D,20170921,000000,10.8754,10.9259,10.7556,10.8774,8261668.5314132,0
+TSCO.US,D,20170922,000000,10.8616,11.0408,10.8345,10.9436,11549824.190054,0
+TSCO.US,D,20170925,000000,10.9544,11.2984,10.9384,11.2514,11860251.260214,0
+TSCO.US,D,20170926,000000,11.2642,11.3414,11.1491,11.2531,6278770.7518725,0
+TSCO.US,D,20170927,000000,11.2912,11.3304,11.123,11.2642,7414081.2802061,0
+TSCO.US,D,20170928,000000,11.268,11.3519,11.2029,11.3001,6659653.1575418,0
+TSCO.US,D,20170929,000000,11.2929,11.3395,11.212,11.3323,5714907.336473,0
+TSCO.US,D,20171002,000000,11.0996,11.2903,11.044,11.2784,9681591.0763468,0
+TSCO.US,D,20171003,000000,11.3123,11.3625,11.2569,11.3141,5199473.4240356,0
+TSCO.US,D,20171004,000000,11.3053,11.3662,11.1175,11.135,5660260.5679638,0
+TSCO.US,D,20171005,000000,11.1194,11.1856,10.9959,11.1822,8024860.6123669,0
+TSCO.US,D,20171006,000000,11.1546,11.1768,10.9002,10.9314,10871501.07362,0
+TSCO.US,D,20171009,000000,10.9403,10.9695,10.7308,10.783,7774193.919656,0
+TSCO.US,D,20171010,000000,10.8003,10.9187,10.7701,10.7967,7138745.2346025,0
+TSCO.US,D,20171011,000000,10.7792,10.8754,10.6267,10.6408,11522264.307956,0
+TSCO.US,D,20171012,000000,10.8145,10.8145,10.3119,10.4211,17319173.330238,0
+TSCO.US,D,20171013,000000,10.4679,10.6287,10.3136,10.532,12594981.740219,0
+TSCO.US,D,20171016,000000,10.5263,10.5659,10.4298,10.4993,8030357.8733649,0
+TSCO.US,D,20171017,000000,10.4869,10.6536,10.485,10.5817,11830452.531858,0
+TSCO.US,D,20171018,000000,10.5817,10.7466,10.453,10.5067,8960083.4535801,0
+TSCO.US,D,20171019,000000,10.485,10.5423,10.3937,10.4621,9588952.2430604,0
+TSCO.US,D,20171020,000000,10.4869,10.5835,10.442,10.5441,10802222.971823,0
+TSCO.US,D,20171023,000000,10.5177,10.6519,10.4502,10.4621,11561680.615305,0
+TSCO.US,D,20171024,000000,10.453,10.4679,10.2516,10.4386,16821329.601894,0
+TSCO.US,D,20171025,000000,10.4694,10.523,10.2864,10.3708,24594225.411161,0
+TSCO.US,D,20171026,000000,9.82986,10.3048,9.80458,10.2685,42768564.434632,0
+TSCO.US,D,20171027,000000,10.2063,10.4728,10.0751,10.4315,20024666.622627,0
+TSCO.US,D,20171030,000000,10.4332,10.8659,10.3655,10.8307,19153377.031935,0
+TSCO.US,D,20171031,000000,10.8737,10.9221,10.6106,10.7892,16416965.58806,0
+TSCO.US,D,20171101,000000,10.8145,10.8511,10.5967,10.614,8896018.8153689,0
+TSCO.US,D,20171102,000000,10.6251,10.7289,10.4736,10.6823,10955321.165075,0
+TSCO.US,D,20171103,000000,10.3674,10.7792,10.3674,10.5586,10463048.274837,0
+TSCO.US,D,20171106,000000,10.5835,10.7074,10.5659,10.6753,8660519.5177259,0
+TSCO.US,D,20171107,000000,10.6536,10.6823,10.5086,10.5797,5300636.6907242,0
+TSCO.US,D,20171108,000000,10.5929,10.8914,10.575,10.8578,10799185.288403,0
+TSCO.US,D,20171109,000000,10.7912,11.13,10.7737,11.0796,8877046.4327647,0
+TSCO.US,D,20171110,000000,11.0408,11.3449,11.0222,11.2212,16844438.069016,0
+TSCO.US,D,20171113,000000,11.1822,11.2729,10.974,10.9813,8041399.6949303,0
+TSCO.US,D,20171114,000000,10.9097,11.1266,10.8812,11.0389,7721875.3410341,0
+TSCO.US,D,20171115,000000,11.0477,11.323,10.9418,11.2531,11517276.831199,0
+TSCO.US,D,20171116,000000,11.3053,11.4879,11.2448,11.3342,12235205.453258,0
+TSCO.US,D,20171117,000000,11.4057,11.6163,11.3519,11.5985,10889637.830508,0
+TSCO.US,D,20171120,000000,11.6521,11.83,11.6234,11.8194,12407643.914649,0
+TSCO.US,D,20171121,000000,11.83,11.83,11.4975,11.6653,10141700.259788,0
+TSCO.US,D,20171122,000000,11.6721,11.8264,11.5785,11.6377,8254610.3846436,0
+TSCO.US,D,20171124,000000,11.6163,11.6377,11.5304,11.5585,3022521.2801534,0
+TSCO.US,D,20171127,000000,11.6111,11.6971,11.5083,11.6358,7628753.0010449,0
+TSCO.US,D,20171128,000000,11.6396,12.1937,11.5894,12.1827,12229860.601981,0
+TSCO.US,D,20171129,000000,12.1769,12.5801,12.1379,12.4721,18022407.552917,0
+TSCO.US,D,20171130,000000,12.5118,12.697,12.2672,12.2708,13504930.84516,0
+TSCO.US,D,20171201,000000,12.3231,12.4399,12.0892,12.2528,14721827.874199,0
+TSCO.US,D,20171204,000000,12.339,12.4829,12.2439,12.2764,26815176.665061,0
+TSCO.US,D,20171205,000000,12.3662,12.4845,12.2439,12.3625,19246310.173648,0
+TSCO.US,D,20171206,000000,12.3874,12.4548,12.0389,12.046,8334210.3034589,0
+TSCO.US,D,20171207,000000,12.0422,12.116,11.8986,11.9545,10604347.853422,0
+TSCO.US,D,20171208,000000,12.0211,12.1975,11.9165,12.1668,10014007.190499,0
+TSCO.US,D,20171211,000000,12.2818,12.2818,11.9813,12.0746,8880089.3716919,0
+TSCO.US,D,20171212,000000,12.048,12.2277,11.9781,12.1992,6452191.9931939,0
+TSCO.US,D,20171213,000000,12.1882,12.3288,12.1431,12.2131,8489831.1403812,0
+TSCO.US,D,20171214,000000,12.2422,12.3012,12.0008,12.0103,7475029.4023832,0
+TSCO.US,D,20171215,000000,12.1003,12.3607,12.0281,12.3029,33684945.018312,0
+TSCO.US,D,20171218,000000,12.3336,12.4973,12.3084,12.4435,8513323.2595608,0
+TSCO.US,D,20171219,000000,12.4344,12.6951,12.3067,12.6772,12737390.230918,0
+TSCO.US,D,20171220,000000,12.7833,13.1681,12.7519,13.1213,16812894.512122,0
+TSCO.US,D,20171221,000000,13.1247,13.4012,13.0638,13.3772,11315733.368461,0
+TSCO.US,D,20171222,000000,13.3911,13.4181,13.2166,13.393,6416917.0258703,0
+TSCO.US,D,20171226,000000,13.4126,13.6013,13.3875,13.5384,6158330.2831357,0
+TSCO.US,D,20171227,000000,13.5745,13.5764,13.4531,13.4643,4806429.7736723,0
+TSCO.US,D,20171228,000000,13.5079,13.5152,13.3992,13.5011,3401406.5929171,0
+TSCO.US,D,20171229,000000,13.4862,13.5262,13.4107,13.4415,4065229.7637545,0
+TSCO.US,D,20180102,000000,13.5492,13.7975,13.3858,13.6084,8842307.5272208,0
+TSCO.US,D,20180103,000000,13.6377,13.7302,13.5664,13.7112,4371394.6172127,0
+TSCO.US,D,20180104,000000,13.7577,13.9751,13.6824,13.9575,6818527.1536969,0
+TSCO.US,D,20180105,000000,14.0064,14.3012,13.9701,14.2848,12011404.915637,0
+TSCO.US,D,20180108,000000,14.2363,14.3351,14.1541,14.251,7840097.9855441,0
+TSCO.US,D,20180109,000000,14.2865,14.312,14.164,14.2938,6209934.1127171,0
+TSCO.US,D,20180110,000000,14.2255,14.261,14.0548,14.1214,7965215.856086,0
+TSCO.US,D,20180111,000000,14.0205,14.1233,13.6467,14.1138,16536475.831943,0
+TSCO.US,D,20180112,000000,14.1233,14.3589,14.1067,14.3153,11675083.959303,0
+TSCO.US,D,20180116,000000,14.3798,14.5524,14.1014,14.2382,7718490.7941102,0
+TSCO.US,D,20180117,000000,14.3459,14.5853,14.2919,14.4897,6019611.1588051,0
+TSCO.US,D,20180118,000000,14.4879,14.5994,14.4323,14.5472,5492320.8211179,0
+TSCO.US,D,20180119,000000,14.6083,14.8242,14.5708,14.8151,6234077.9148459,0
+TSCO.US,D,20180122,000000,14.844,14.8678,14.6408,14.7342,7466142.3389533,0
+TSCO.US,D,20180123,000000,14.7236,14.7687,14.5274,14.5726,14088255.405375,0
+TSCO.US,D,20180124,000000,14.5653,14.5919,14.3552,14.5078,14400831.978162,0
+TSCO.US,D,20180125,000000,14.1731,14.2416,13.7469,14.0531,13688978.722943,0
+TSCO.US,D,20180126,000000,14.1138,14.2452,14.0763,14.2235,11750542.538092,0
+TSCO.US,D,20180129,000000,14.1787,14.2759,14.0654,14.2235,10032164.969418,0
+TSCO.US,D,20180130,000000,14.1176,14.2472,14.0293,14.0365,7815192.1348072,0
+TSCO.US,D,20180131,000000,14.0401,14.1427,13.6341,13.7112,15950633.883565,0
+TSCO.US,D,20180201,000000,12.947,13.0006,12.4618,12.8463,44222815.955513,0
+TSCO.US,D,20180202,000000,12.6123,12.7381,12.1522,12.2059,25285986.860649,0
+TSCO.US,D,20180205,000000,12.175,12.2672,11.8002,11.8049,18194457.106742,0
+TSCO.US,D,20180206,000000,11.7026,12.2654,11.4457,12.0984,21176621.343678,0
+TSCO.US,D,20180207,000000,12.066,12.2277,12.0266,12.1146,13212997.906409,0
+TSCO.US,D,20180208,000000,12.1431,12.2224,11.8557,11.8575,12016166.405565,0
+TSCO.US,D,20180209,000000,11.9203,12.048,11.4759,11.9581,14195168.197429,0
+TSCO.US,D,20180212,000000,12.0211,12.1594,11.8002,11.9899,9832881.3749682,0
+TSCO.US,D,20180213,000000,11.9705,12.0065,11.7045,11.8967,8185873.6001343,0
+TSCO.US,D,20180214,000000,11.8449,12.2672,11.8002,12.2277,8035792.0682712,0
+TSCO.US,D,20180215,000000,12.3157,12.6896,12.2277,12.4325,11643240.838472,0
+TSCO.US,D,20180216,000000,12.3967,12.4679,11.948,12.1058,10630373.127288,0
+TSCO.US,D,20180220,000000,11.983,12.289,11.9452,12.0873,8385803.6220248,0
+TSCO.US,D,20180221,000000,12.1322,12.3122,11.9079,11.9221,8961523.4626751,0
+TSCO.US,D,20180222,000000,11.949,12.0173,11.7816,11.8282,8300806.2968574,0
+TSCO.US,D,20180223,000000,11.9115,11.9943,11.7707,11.8913,7488289.0481753,0
+TSCO.US,D,20180226,000000,11.957,12.0091,11.6598,11.7109,9384223.9426886,0
+TSCO.US,D,20180227,000000,11.7983,12.0399,11.7347,11.7418,9784026.1758855,0
+TSCO.US,D,20180228,000000,11.7796,11.8139,11.635,11.7237,9466840.5228925,0
+TSCO.US,D,20180301,000000,11.7003,11.7292,11.4531,11.5309,8832364.1067532,0
+TSCO.US,D,20180302,000000,11.4185,11.6463,11.3049,11.5958,11618639.807178,0
+TSCO.US,D,20180305,000000,11.6552,11.7237,11.5345,11.6312,10458560.071306,0
+TSCO.US,D,20180306,000000,11.6552,11.7109,11.5738,11.6967,7508722.4619056,0
+TSCO.US,D,20180307,000000,11.5468,11.6101,11.3749,11.5161,8285964.7432631,0
+TSCO.US,D,20180308,000000,11.5644,11.6499,11.5195,11.6293,6631278.6717576,0
+TSCO.US,D,20180309,000000,11.7184,11.8067,11.6048,11.7983,5072568.6808943,0
+TSCO.US,D,20180312,000000,11.7926,11.8679,11.4853,11.4943,8578559.8759782,0
+TSCO.US,D,20180313,000000,11.5089,11.5468,11.2834,11.3625,12286604.318042,0
+TSCO.US,D,20180314,000000,11.424,11.4543,11.2887,11.3066,15730175.848807,0
+TSCO.US,D,20180315,000000,11.3226,11.5034,11.3226,11.3717,7282210.0823385,0
+TSCO.US,D,20180316,000000,11.4185,11.7365,11.4147,11.6244,11962523.439016,0
+TSCO.US,D,20180319,000000,11.5903,11.6552,11.3572,11.4113,7297125.2130391,0
+TSCO.US,D,20180320,000000,11.4185,11.4583,11.249,11.3429,5482792.5857543,0
+TSCO.US,D,20180321,000000,11.3572,11.4259,11.1586,11.1715,7270122.4147511,0
+TSCO.US,D,20180322,000000,11.1348,11.1401,10.822,10.8372,10865136.65386,0
+TSCO.US,D,20180323,000000,10.8895,10.9818,10.6787,10.7217,12258839.471145,0
+TSCO.US,D,20180326,000000,10.8665,10.9483,10.6131,10.8648,7093342.9040435,0
+TSCO.US,D,20180327,000000,10.8895,10.9911,10.6821,10.7329,7948082.9011577,0
+TSCO.US,D,20180328,000000,10.7579,10.9489,10.7002,10.8336,9465862.9984703,0
+TSCO.US,D,20180329,000000,10.9133,11.4094,10.9114,11.3787,15697449.802692,0
+TSCO.US,D,20180402,000000,11.2941,11.3778,10.7972,10.9038,14969851.046563,0
+TSCO.US,D,20180403,000000,10.9911,11.1008,10.8859,10.9799,8560759.4715791,0
+TSCO.US,D,20180404,000000,10.8246,11.256,10.7972,11.1734,9083735.0374884,0
+TSCO.US,D,20180405,000000,11.2272,11.2455,10.9706,11.079,11953920.172999,0
+TSCO.US,D,20180406,000000,10.9856,11.0826,10.6331,10.7797,9225271.1139187,0
+TSCO.US,D,20180409,000000,10.7883,10.9185,10.7017,10.7255,10043979.350608,0
+TSCO.US,D,20180410,000000,10.8424,11.1557,10.8372,11.0954,10784990.16225,0
+TSCO.US,D,20180411,000000,11.0753,11.1475,10.9489,11.0753,9692270.2678844,0
+TSCO.US,D,20180412,000000,11.1281,11.1875,10.846,10.8701,8546227.9929364,0
+TSCO.US,D,20180413,000000,10.9057,10.9057,10.5216,10.5303,10917875.673094,0
+TSCO.US,D,20180416,000000,10.8732,10.9238,10.7072,10.7915,18704251.859474,0
+TSCO.US,D,20180417,000000,10.8298,10.8553,10.5628,10.5898,17425870.646479,0
+TSCO.US,D,20180418,000000,10.6768,11.1567,10.6245,10.9527,13716007.798769,0
+TSCO.US,D,20180419,000000,10.8749,10.9133,10.7396,10.8121,8356088.9817912,0
+TSCO.US,D,20180420,000000,11.0467,11.3083,10.8591,10.893,10869482.958684,0
+TSCO.US,D,20180423,000000,10.8806,11.249,10.8591,11.1299,9984245.2506964,0
+TSCO.US,D,20180424,000000,11.2402,11.2979,11.0039,11.0484,9081270.204403,0
+TSCO.US,D,20180425,000000,11.0063,11.2364,10.8391,11.229,14404500.3225,0
+TSCO.US,D,20180426,000000,11.334,12.2241,11.285,12.0363,28176710.520041,0
+TSCO.US,D,20180427,000000,12.1461,12.4028,12.0219,12.3556,19131162.001112,0
+TSCO.US,D,20180430,000000,12.3879,12.4369,12.2003,12.2784,9854418.4453038,0
+TSCO.US,D,20180501,000000,12.2312,12.4365,12.0776,12.2348,9666108.3508199,0
+TSCO.US,D,20180502,000000,12.226,12.4765,12.1298,12.3139,10741301.127184,0
+TSCO.US,D,20180503,000000,12.0344,12.065,11.5848,11.9438,12619419.850776,0
+TSCO.US,D,20180504,000000,11.8841,12.1538,11.6826,12.0904,6189017.192284,0
+TSCO.US,D,20180507,000000,12.0776,12.1031,11.971,12.0633,8900659.4286204,0
+TSCO.US,D,20180508,000000,12.011,12.1897,11.9225,12.0034,8453373.683837,0
+TSCO.US,D,20180509,000000,12.0363,12.137,11.9383,12.0413,11691933.116818,0
+TSCO.US,D,20180510,000000,12.0521,12.2473,12.0363,12.242,8656514.8208996,0
+TSCO.US,D,20180511,000000,12.2784,12.5853,12.2764,12.5706,9689416.5272321,0
+TSCO.US,D,20180514,000000,12.5485,12.9481,12.4464,12.858,15666321.430901,0
+TSCO.US,D,20180515,000000,12.7944,12.9333,12.6663,12.7944,8739136.656611,0
+TSCO.US,D,20180516,000000,12.8416,12.9911,12.7327,12.8214,5848339.420111,0
+TSCO.US,D,20180517,000000,12.7765,13.0187,12.7746,12.9409,5899512.2980654,0
+TSCO.US,D,20180518,000000,12.9662,13.163,12.9662,13.1485,7416109.9061574,0
+TSCO.US,D,20180521,000000,13.1879,13.4339,13.1717,13.296,11832334.003595,0
+TSCO.US,D,20180522,000000,13.4657,13.596,13.107,13.3055,13563372.09019,0
+TSCO.US,D,20180523,000000,13.2979,13.4394,13.0636,13.4229,8133076.770317,0
+TSCO.US,D,20180524,000000,13.3633,13.4914,13.179,13.3987,6007502.469187,0
+TSCO.US,D,20180525,000000,13.4288,13.4537,13.2324,13.2975,7676131.4024789,0
+TSCO.US,D,20180529,000000,13.2431,13.3466,13.1854,13.3357,8747897.5878578,0
+TSCO.US,D,20180530,000000,13.394,13.6842,13.3593,13.6607,9504417.4025652,0
+TSCO.US,D,20180531,000000,13.6822,13.6822,13.468,13.4737,9260472.5041349,0
+TSCO.US,D,20180601,000000,13.5681,13.6896,13.4935,13.6222,8862730.429935,0
+TSCO.US,D,20180604,000000,13.6623,13.7167,13.5624,13.6952,12842111.476283,0
+TSCO.US,D,20180605,000000,13.6915,13.8145,13.6185,13.749,11223746.218124,0
+TSCO.US,D,20180606,000000,13.8087,13.9306,13.7543,13.9197,11639630.304719,0
+TSCO.US,D,20180607,000000,13.9614,14.0053,13.8508,13.9214,8434658.8211075,0
+TSCO.US,D,20180608,000000,13.8982,13.9792,13.8236,13.8852,10372401.278949,0
+TSCO.US,D,20180611,000000,13.9071,13.9178,13.7112,13.7654,10623036.438614,0
+TSCO.US,D,20180612,000000,13.827,13.8826,13.7203,13.7404,9210539.925985,0
+TSCO.US,D,20180613,000000,13.7673,13.8164,13.6204,13.6391,9871020.5939596,0
+TSCO.US,D,20180614,000000,13.6765,13.7239,13.3199,13.4754,11628141.765004,0
+TSCO.US,D,20180615,000000,13.4588,13.5208,13.4173,13.4899,13114183.851638,0
+TSCO.US,D,20180618,000000,13.41,13.7766,13.41,13.7092,8432362.1642659,0
+TSCO.US,D,20180619,000000,13.6095,13.7294,13.5808,13.7092,5574275.2073586,0
+TSCO.US,D,20180620,000000,13.7167,13.9594,13.6822,13.9286,6383744.2616049,0
+TSCO.US,D,20180621,000000,13.9361,14.1427,13.8906,14.0611,8586443.1374478,0
+TSCO.US,D,20180622,000000,14.0974,14.0974,13.7914,13.9341,12138803.676497,0
+TSCO.US,D,20180625,000000,13.8708,13.9123,13.6822,13.7728,7560652.1329606,0
+TSCO.US,D,20180626,000000,13.8493,13.9867,13.7422,13.9417,5871253.4334503,0
+TSCO.US,D,20180627,000000,14.054,14.3311,14.0104,14.1174,8809213.5955703,0
+TSCO.US,D,20180628,000000,14.1354,14.2585,14.026,14.1336,6356226.4235674,0
+TSCO.US,D,20180629,000000,14.1336,14.3238,13.8508,13.8691,6941159.1691228,0
+TSCO.US,D,20180702,000000,13.7524,13.7859,13.5865,13.733,6801651.7186443,0
+TSCO.US,D,20180703,000000,13.7673,13.9399,13.7673,13.8033,3615957.4370804,0
+TSCO.US,D,20180705,000000,13.9001,13.9979,13.8579,13.9754,7180205.9344264,0
+TSCO.US,D,20180706,000000,13.9667,14.0578,13.8906,13.9104,6589481.6194446,0
+TSCO.US,D,20180709,000000,14.2224,14.2536,14.0053,14.0647,7617963.4438467,0
+TSCO.US,D,20180710,000000,14.0523,14.1054,13.983,14.0919,4558385.5792774,0
+TSCO.US,D,20180711,000000,14.0611,14.101,13.9089,14.0301,3090185.9411028,0
+TSCO.US,D,20180712,000000,14.0793,14.1212,13.9783,14.0124,4594911.3574211,0
+TSCO.US,D,20180713,000000,14.0392,14.286,14.0017,14.1864,5499442.0339793,0
+TSCO.US,D,20180716,000000,14.2205,14.3099,14.1589,14.2186,7949454.5886538,0
+TSCO.US,D,20180717,000000,14.1446,14.3476,13.9998,14.3098,6800789.8153896,0
+TSCO.US,D,20180718,000000,14.4095,14.4652,14.1939,14.2825,10811330.766574,0
+TSCO.US,D,20180719,000000,14.2641,14.4601,14.2352,14.4001,6199065.7229046,0
+TSCO.US,D,20180720,000000,14.4039,14.5053,14.2789,14.4817,7629677.9703914,0
+TSCO.US,D,20180723,000000,14.4853,14.7158,14.4275,14.556,8100166.7814344,0
+TSCO.US,D,20180724,000000,14.5689,14.6133,14.1102,14.2043,12452546.971982,0
+TSCO.US,D,20180725,000000,14.1864,14.2951,13.844,14.1715,16574163.077276,0
+TSCO.US,D,20180726,000000,14.5053,14.9297,14.2833,14.5708,20812551.30697,0
+TSCO.US,D,20180727,000000,14.5145,14.5181,13.7507,13.8253,13853307.936036,0
+TSCO.US,D,20180730,000000,13.8544,14.082,13.8384,14.0355,5658494.7173943,0
+TSCO.US,D,20180731,000000,14.0559,14.2388,13.972,14.1499,5150397.4936322,0
+TSCO.US,D,20180801,000000,14.1845,14.2006,13.7654,13.9233,7048071.9611761,0
+TSCO.US,D,20180802,000000,13.8852,14.2913,13.844,14.2605,6491497.9348829,0
+TSCO.US,D,20180803,000000,14.3166,14.4837,14.1883,14.2551,9764113.0574127,0
+TSCO.US,D,20180806,000000,14.2388,14.3712,14.1874,14.2841,3145274.1722542,0
+TSCO.US,D,20180807,000000,14.2641,14.5763,14.248,14.5017,7268445.907812,0
+TSCO.US,D,20180808,000000,14.4511,14.7575,14.4165,14.7354,8196332.0603513,0
+TSCO.US,D,20180809,000000,14.6829,14.8406,14.6047,14.6977,5540734.557558,0
+TSCO.US,D,20180810,000000,14.5978,14.6629,14.5238,14.5799,4035630.7446891,0
+TSCO.US,D,20180813,000000,14.4799,14.6287,14.2896,14.4128,5550961.7754379,0
+TSCO.US,D,20180814,000000,14.4745,14.8244,14.4652,14.7738,8093303.0884483,0
+TSCO.US,D,20180815,000000,14.7053,14.7352,14.4328,14.5836,7421654.4667247,0
+TSCO.US,D,20180816,000000,14.6701,14.6777,14.3712,14.4403,5073798.4696836,0
+TSCO.US,D,20180817,000000,14.5036,14.6306,14.4249,14.5978,7274263.7547771,0
+TSCO.US,D,20180820,000000,14.6526,14.8665,14.6089,14.7539,7972526.2672224,0
+TSCO.US,D,20180821,000000,14.8081,15.1673,14.7192,15.1165,9252694.3528178,0
+TSCO.US,D,20180822,000000,15.1382,15.8087,15.1165,15.6476,13591730.809451,0
+TSCO.US,D,20180823,000000,15.5875,16.1733,15.5755,16.1119,12987384.218649,0
+TSCO.US,D,20180824,000000,16.2065,16.3067,16.0265,16.1172,8672186.7447013,0
+TSCO.US,D,20180827,000000,16.1922,16.1922,15.6732,15.7458,8250857.9521844,0
+TSCO.US,D,20180828,000000,15.7899,15.7899,15.4988,15.6442,8367971.6845806,0
+TSCO.US,D,20180829,000000,15.6809,15.7644,15.5774,15.7368,6050750.0416106,0
+TSCO.US,D,20180830,000000,15.7551,15.8133,15.6826,15.7368,4610861.8231284,0
+TSCO.US,D,20180831,000000,15.757,16.0974,15.757,16.0628,6616326.7525034,0
+TSCO.US,D,20180904,000000,16.1263,16.6325,15.979,16.5247,11284804.705961,0
+TSCO.US,D,20180905,000000,16.4795,16.7247,16.2542,16.4102,8508130.8180067,0
+TSCO.US,D,20180906,000000,16.3828,16.5493,16.2828,16.3596,8187387.1863366,0
+TSCO.US,D,20180907,000000,16.3103,16.4766,16.2485,16.2789,10373830.777029,0
+TSCO.US,D,20180910,000000,16.2158,16.4102,16.1163,16.3647,7486165.8230861,0
+TSCO.US,D,20180911,000000,16.3393,16.6342,16.2138,16.5014,9992795.9616378,0
+TSCO.US,D,20180912,000000,16.445,16.5177,16.0882,16.1263,10121266.846058,0
+TSCO.US,D,20180913,000000,16.1716,16.2704,15.9734,16.1229,15016672.364186,0
+TSCO.US,D,20180914,000000,16.1569,16.1569,15.8518,15.9044,11265800.790311,0
+TSCO.US,D,20180917,000000,15.9555,16.1155,15.7458,15.9555,10527953.794272,0
+TSCO.US,D,20180918,000000,15.948,16.2261,15.948,16.1282,7804823.0182201,0
+TSCO.US,D,20180919,000000,16.1044,16.3467,16.0882,16.2173,7978286.3036022,0
+TSCO.US,D,20180920,000000,16.2261,16.3756,16.0902,16.274,5742472.4740787,0
+TSCO.US,D,20180921,000000,16.3884,16.4932,16.3157,16.372,10587782.493321,0
+TSCO.US,D,20180924,000000,16.3664,16.5086,16.3029,16.4757,6357524.5339562,0
+TSCO.US,D,20180925,000000,16.4665,16.618,16.3828,16.4469,6396399.5240176,0
+TSCO.US,D,20180926,000000,16.4591,16.7285,16.4412,16.5882,6458645.7565836,0
+TSCO.US,D,20180927,000000,16.5689,16.7303,16.4977,16.5777,6755618.7271683,0
+TSCO.US,D,20180928,000000,16.5577,16.8214,16.4614,16.5358,6876311.4602712,0
+TSCO.US,D,20181001,000000,16.6199,16.7175,16.4047,16.4302,5863517.3261949,0
+TSCO.US,D,20181002,000000,16.4831,16.5139,16.1569,16.1607,5791569.4265126,0
+TSCO.US,D,20181003,000000,16.2559,16.3522,16.1377,16.1663,5805323.0900241,0
+TSCO.US,D,20181004,000000,16.1735,16.2629,15.7965,15.9301,9251590.6962124,0
+TSCO.US,D,20181005,000000,15.9408,16.0755,15.867,15.948,5919383.372477,0
+TSCO.US,D,20181008,000000,15.8971,16.1849,15.7296,16.1358,6503222.9724421,0
+TSCO.US,D,20181009,000000,16.1263,16.4903,15.9555,16.2013,8524464.9357717,0
+TSCO.US,D,20181010,000000,16.1518,16.1518,15.4151,15.4333,7732034.2373157,0
+TSCO.US,D,20181011,000000,15.4223,15.9734,15.3515,15.5081,12278384.704082,0
+TSCO.US,D,20181012,000000,15.7606,15.9885,15.5386,15.7699,9430009.9253055,0
+TSCO.US,D,20181015,000000,15.7587,15.9153,15.6752,15.7513,6633974.7471802,0
+TSCO.US,D,20181016,000000,15.8076,16.2173,15.7134,16.1716,5782761.195697,0
+TSCO.US,D,20181017,000000,16.1902,16.1941,15.8133,16.0226,6145554.1440474,0
+TSCO.US,D,20181018,000000,15.948,16.0991,15.8133,15.948,8099273.3451346,0
+TSCO.US,D,20181019,000000,16.0789,16.1518,15.7513,15.8038,10701679.855036,0
+TSCO.US,D,20181022,000000,15.8588,16.0481,15.6388,15.9008,11445675.795023,0
+TSCO.US,D,20181023,000000,15.7134,15.9885,15.6541,15.9191,7473836.4021475,0
+TSCO.US,D,20181024,000000,15.8915,16.0991,15.2309,15.3167,11341112.214887,0
+TSCO.US,D,20181025,000000,15.3366,16.6998,15.2676,16.2065,19250525.090781,0
+TSCO.US,D,20181026,000000,16.3373,16.6325,15.9301,16.5284,16861812.777295,0
+TSCO.US,D,20181029,000000,16.7141,17.3167,16.6998,17.0962,10616104.424028,0
+TSCO.US,D,20181030,000000,17.0288,17.2853,16.7449,16.9946,7982012.4585242,0
+TSCO.US,D,20181031,000000,17.1325,17.1947,16.6833,16.7192,8250579.4102791,0
+TSCO.US,D,20181101,000000,16.7303,17.0562,16.5396,16.8159,7916938.7628446,0
+TSCO.US,D,20181102,000000,17.0547,17.1865,16.8233,17.0687,9573758.5704544,0
+TSCO.US,D,20181105,000000,17.0562,17.1038,16.7887,17.0756,5675002.2669121,0
+TSCO.US,D,20181106,000000,17.0454,17.1725,16.8989,16.954,9697483.7314696,0
+TSCO.US,D,20181107,000000,17.0888,17.4617,16.9397,17.4219,8179976.9205548,0
+TSCO.US,D,20181108,000000,17.4273,17.753,17.3131,17.5798,5283046.5066317,0
+TSCO.US,D,20181109,000000,17.5309,17.768,17.5163,17.6731,7466215.9160601,0
+TSCO.US,D,20181112,000000,17.6565,17.768,17.4075,17.502,11372897.525133,0
+TSCO.US,D,20181113,000000,17.5037,17.5743,17.2054,17.4255,6224071.428287,0
+TSCO.US,D,20181114,000000,17.5386,17.5911,17.0531,17.138,9774329.7642771,0
+TSCO.US,D,20181115,000000,17.1093,17.3038,16.6852,16.9761,7010022.0858152,0
+TSCO.US,D,20181116,000000,16.8887,17.014,16.7398,16.8593,10166621.877048,0
+TSCO.US,D,20181119,000000,16.8271,17.1363,16.7615,16.7869,4717238.5534024,0
+TSCO.US,D,20181120,000000,16.4338,16.5577,15.8788,15.9734,9363012.7138271,0
+TSCO.US,D,20181121,000000,16.0413,16.3541,15.9885,16.1941,6515068.8866768,0
+TSCO.US,D,20181123,000000,16.1606,16.3963,16.1395,16.3052,4213986.9076905,0
+TSCO.US,D,20181126,000000,16.3836,16.4804,16.1551,16.2224,8608605.6131934,0
+TSCO.US,D,20181127,000000,16.2224,16.6795,16.2224,16.5702,10080457.829182,0
+TSCO.US,D,20181128,000000,16.6553,17.4004,16.5722,17.3549,8474469.2915305,0
+TSCO.US,D,20181129,000000,17.2819,17.4625,17.2,17.2855,6474128.4821104,0
+TSCO.US,D,20181130,000000,17.3292,17.4518,17.154,17.3698,8948169.217745,0
+TSCO.US,D,20181203,000000,17.4974,17.6506,17.1127,17.4811,8293848.0047328,0
+TSCO.US,D,20181204,000000,17.519,17.6636,16.8598,16.9789,6358071.1067508,0
+TSCO.US,D,20181206,000000,16.7379,16.8692,16.2243,16.8653,10026625.664358,0
+TSCO.US,D,20181207,000000,16.8256,16.8653,16.1668,16.2119,8649840.3261883,0
+TSCO.US,D,20181210,000000,16.38,16.5459,16.0127,16.4547,6761315.6974568,0
+TSCO.US,D,20181211,000000,16.6301,16.9532,16.3954,16.4933,6832590.8921594,0
+TSCO.US,D,20181212,000000,16.674,16.8851,16.524,16.7527,5352030.3000002,0
+TSCO.US,D,20181213,000000,17.0208,17.0956,16.674,16.7997,7513294.7535577,0
+TSCO.US,D,20181214,000000,16.6062,16.9276,16.1716,16.285,8167358.4466952,0
+TSCO.US,D,20181217,000000,16.23,16.3602,15.7684,15.8889,7877774.7198623,0
+TSCO.US,D,20181218,000000,15.949,16.2281,15.6991,15.7353,8003959.4584563,0
+TSCO.US,D,20181219,000000,15.8213,16.2317,15.6151,15.7062,5610133.536031,0
+TSCO.US,D,20181220,000000,15.6021,15.6752,14.9025,15.1401,9260257.0283213,0
+TSCO.US,D,20181221,000000,15.08,15.3356,14.6543,14.6669,15717415.476241,0
+TSCO.US,D,20181224,000000,14.5978,14.7898,14.3645,14.3716,3447518.417008,0
+TSCO.US,D,20181226,000000,14.4609,15.142,14.4609,15.1327,6206139.6361968,0
+TSCO.US,D,20181227,000000,14.9321,15.2809,14.7493,15.279,7122269.2181303,0
+TSCO.US,D,20181228,000000,15.3283,15.4982,15.1057,15.193,4953457.8555925,0
+TSCO.US,D,20181231,000000,15.2607,15.3209,15.1203,15.2351,5718297.1389049,0
+TSCO.US,D,20190102,000000,14.9379,15.3394,14.7645,15.0142,8309088.9769079,0
+TSCO.US,D,20190103,000000,14.9871,15.0473,14.6635,14.7308,11841336.688194,0
+TSCO.US,D,20190104,000000,14.9721,15.2322,14.7705,15.0343,11191882.075262,0
+TSCO.US,D,20190107,000000,15.016,15.4307,14.9778,15.2554,13911581.00482,0
+TSCO.US,D,20190108,000000,15.3612,15.4396,15.0509,15.2459,10968817.308711,0
+TSCO.US,D,20190109,000000,15.3521,15.721,15.3521,15.4509,7168370.5312062,0
+TSCO.US,D,20190110,000000,15.2607,15.4651,15.0307,15.4594,6936134.9038119,0
+TSCO.US,D,20190111,000000,15.447,15.7591,15.4086,15.577,6597107.3610399,0
+TSCO.US,D,20190114,000000,15.4632,15.9802,15.4341,15.686,13172115.312427,0
+TSCO.US,D,20190115,000000,15.6752,15.9654,15.5342,15.8759,9112361.7876398,0
+TSCO.US,D,20190116,000000,15.8687,16.0951,15.8489,15.909,7077140.1739696,0
+TSCO.US,D,20190117,000000,15.7796,16.1754,15.6495,16.1587,6656888.7605194,0
+TSCO.US,D,20190118,000000,16.2561,16.4574,16.1977,16.3379,6875848.9755985,0
+TSCO.US,D,20190122,000000,16.2706,16.524,16.2356,16.316,6405396.9531086,0
+TSCO.US,D,20190123,000000,16.4328,16.4496,16.0715,16.2544,5618926.0003235,0
+TSCO.US,D,20190124,000000,16.1461,16.2336,15.7389,15.9927,7249231.7718561,0
+TSCO.US,D,20190125,000000,16.1376,16.367,16.0936,16.3602,8163705.8688811,0
+TSCO.US,D,20190128,000000,16.2356,16.316,16.0761,16.2706,6530372.9249438,0
+TSCO.US,D,20190129,000000,16.3415,16.4785,16.1497,16.4146,5800072.8378852,0
+TSCO.US,D,20190130,000000,16.473,16.5533,16.3126,16.3636,9717738.4579395,0
+TSCO.US,D,20190131,000000,15.7835,15.9895,15.0853,15.5926,36569057.249086,0
+TSCO.US,D,20190201,000000,15.6972,16.1551,15.4632,15.8795,13917109.798865,0
+TSCO.US,D,20190204,000000,15.8706,16.23,15.7026,16.2243,7894529.2782393,0
+TSCO.US,D,20190205,000000,16.247,16.4565,16.1615,16.3585,8448612.193909,0
+TSCO.US,D,20190206,000000,16.3585,16.6393,16.1661,16.6214,6755581.9386146,0
+TSCO.US,D,20190207,000000,16.5423,16.5722,16.285,16.5702,8615847.7027305,0
+TSCO.US,D,20190208,000000,16.4692,16.9167,16.4239,16.8562,10298261.832579,0
+TSCO.US,D,20190211,000000,16.9808,17.3113,16.926,17.1982,10052808.603453,0
+TSCO.US,D,20190212,000000,17.26,17.4811,17.2088,17.4482,8977978.4571172,0
+TSCO.US,D,20190213,000000,17.4518,17.5616,17.2529,17.4974,9001906.7834319,0
+TSCO.US,D,20190214,000000,17.3913,17.5831,17.2545,17.4885,8054470.142447,0
+TSCO.US,D,20190215,000000,17.5633,17.828,17.4571,17.8169,7983063.5600533,0
+TSCO.US,D,20190219,000000,17.6377,17.777,17.4097,17.7237,6830467.6670701,0
+TSCO.US,D,20190220,000000,17.6672,17.8991,17.6672,17.8114,6597832.6210955,0
+TSCO.US,D,20190221,000000,17.7948,17.8991,17.6487,17.7128,4774770.5956094,0
+TSCO.US,D,20190222,000000,17.7771,17.8228,17.5005,17.592,7179165.3439119,0
+TSCO.US,D,20190225,000000,17.6818,17.717,17.3205,17.365,5179297.5301807,0
+TSCO.US,D,20190226,000000,17.3026,17.4427,17.2714,17.365,5708684.8154189,0
+TSCO.US,D,20190227,000000,17.3504,17.5667,17.2806,17.4674,6360126.0102408,0
+TSCO.US,D,20190228,000000,17.3976,17.5519,17.275,17.4655,7411495.5704441,0
+TSCO.US,D,20190301,000000,17.561,17.6504,17.1287,17.3939,7040346.3649358,0
+TSCO.US,D,20190304,000000,17.4472,17.564,17.0075,17.1966,8632702.1157524,0
+TSCO.US,D,20190305,000000,17.2198,17.3882,17.1186,17.1287,4085053.5385973,0
+TSCO.US,D,20190306,000000,17.1837,17.365,16.8469,16.8867,5034014.2767991,0
+TSCO.US,D,20190307,000000,16.8644,16.958,16.779,16.8941,4729231.621852,0
+TSCO.US,D,20190308,000000,16.8024,16.916,16.4597,16.5571,6416097.1666774,0
+TSCO.US,D,20190311,000000,16.6485,16.6521,16.2475,16.3977,7917522.1241929,0
+TSCO.US,D,20190312,000000,16.37,16.7533,16.37,16.5896,6451666.4424288,0
+TSCO.US,D,20190313,000000,16.6465,16.8319,16.6045,16.7639,6266068.18989,0
+TSCO.US,D,20190314,000000,16.7457,16.7457,16.5331,16.559,5190344.607254,0
+TSCO.US,D,20190315,000000,16.559,16.6414,16.3391,16.3868,10942555.537002,0
+TSCO.US,D,20190318,000000,16.3813,16.4951,16.3061,16.4561,8844026.0782211,0
+TSCO.US,D,20190319,000000,16.5459,16.8827,16.4894,16.6983,5727289.3124884,0
+TSCO.US,D,20190320,000000,16.7038,16.9253,16.6159,16.6834,7691766.537727,0
+TSCO.US,D,20190321,000000,16.8245,17.3192,16.7162,17.2822,6573594.2198293,0
+TSCO.US,D,20190322,000000,17.2497,17.2914,16.9383,16.9765,4891274.6891184,0
+TSCO.US,D,20190325,000000,16.927,17.4013,16.927,17.2273,5338213.5703974,0
+TSCO.US,D,20190326,000000,17.3902,17.5258,17.3175,17.3902,5693401.799183,0
+TSCO.US,D,20190327,000000,17.3882,17.549,17.2143,17.3669,6740120.2351183,0
+TSCO.US,D,20190328,000000,17.3761,17.5574,17.3761,17.4453,6068955.1200981,0
+TSCO.US,D,20190329,000000,17.5629,18.0573,17.4735,17.9073,10692382.86201,0
+TSCO.US,D,20190401,000000,17.9808,18.1789,17.6965,17.8576,10804109.699068,0
+TSCO.US,D,20190402,000000,17.8614,17.8997,17.709,17.797,5921306.8882763,0
+TSCO.US,D,20190403,000000,17.8706,18.1598,17.7755,17.9657,7437836.1747684,0
+TSCO.US,D,20190404,000000,17.9693,18.2443,17.9273,18.2424,6135453.0583511,0
+TSCO.US,D,20190405,000000,18.2624,18.5879,18.2512,18.5248,9586608.2866495,0
+TSCO.US,D,20190408,000000,18.4445,18.6676,18.3457,18.6221,6795886.4267559,0
+TSCO.US,D,20190409,000000,18.5712,18.6753,18.4517,18.4875,5105489.1807924,0
+TSCO.US,D,20190410,000000,18.5377,18.5655,18.3233,18.5324,5326935.2509878,0
+TSCO.US,D,20190411,000000,18.6753,18.8686,18.575,18.8572,6323295.4126542,0
+TSCO.US,D,20190412,000000,18.9122,19.1855,18.8876,19.0962,7021079.6739036,0
+TSCO.US,D,20190415,000000,19.0429,19.22,18.9363,19.1381,8419375.8048716,0
+TSCO.US,D,20190416,000000,19.098,19.3855,19.098,19.2673,8863960.218725,0
+TSCO.US,D,20190417,000000,19.3474,19.4349,19.0201,19.0295,6812083.9013227,0
+TSCO.US,D,20190418,000000,19.001,19.1304,18.7643,18.8838,7683205.3157711,0
+TSCO.US,D,20190422,000000,18.8743,18.9027,18.5526,18.6167,4999564.4241759,0
+TSCO.US,D,20190423,000000,18.7242,18.9649,18.6445,18.8969,6461467.9641897,0
+TSCO.US,D,20190424,000000,18.9363,19.2523,18.9103,19.06,8180912.4009163,0
+TSCO.US,D,20190425,000000,19.197,19.7773,19.0353,19.2465,20918617.962293,0
+TSCO.US,D,20190426,000000,19.2542,19.3588,18.7813,19.2598,10154938.883549,0
+TSCO.US,D,20190429,000000,19.2826,19.3911,19.0353,19.1761,6512814.2738969,0
+TSCO.US,D,20190430,000000,19.0866,19.1608,18.7889,18.9534,7555307.2816843,0
+TSCO.US,D,20190501,000000,18.9724,19.0105,18.4276,18.4945,4969534.4534834,0
+TSCO.US,D,20190502,000000,18.4909,18.8743,18.4407,18.8724,8023247.1715191,0
+TSCO.US,D,20190503,000000,18.9065,19.1894,18.8629,19.0239,8588582.1290601,0
+TSCO.US,D,20190506,000000,18.7185,18.9496,18.6507,18.8838,4873395.4521048,0
+TSCO.US,D,20190507,000000,18.6771,18.7356,18.3067,18.435,6043597.295704,0
+TSCO.US,D,20190508,000000,18.3849,18.747,18.2296,18.5898,7238253.016382,0
+TSCO.US,D,20190509,000000,18.4777,18.8465,18.3194,18.7736,6360788.2042045,0
+TSCO.US,D,20190510,000000,18.7015,18.8781,18.5078,18.8143,8231249.6531551,0
+TSCO.US,D,20190513,000000,18.4928,18.6129,18.0616,18.1853,7861419.5800662,0
+TSCO.US,D,20190514,000000,18.2474,18.4909,18.0736,18.4369,6573741.3740435,0
+TSCO.US,D,20190515,000000,18.2808,18.3176,17.9693,18.1823,7915745.7626088,0
+TSCO.US,D,20190516,000000,18.3213,18.6292,18.2146,18.5078,5924202.6729893,0
+TSCO.US,D,20190517,000000,18.4165,18.6463,18.3628,18.4407,5841812.0796145,0
+TSCO.US,D,20190520,000000,18.3084,18.5769,18.2369,18.5508,7856211.3719885,0
+TSCO.US,D,20190521,000000,18.6167,19.0752,18.5997,18.9592,6005668.2970187,0
+TSCO.US,D,20190522,000000,18.8372,18.9763,18.747,18.8484,5765002.8353597,0
+TSCO.US,D,20190523,000000,18.6714,18.8838,18.5116,18.6903,6516866.270292,0
+TSCO.US,D,20190524,000000,18.7546,18.8446,18.4684,18.5898,6558463.6133146,0
+TSCO.US,D,20190528,000000,18.6254,18.9027,18.4072,18.4165,7993863.628267,0
+TSCO.US,D,20190529,000000,18.3067,18.4053,18.0513,18.2462,6510154.9870281,0
+TSCO.US,D,20190530,000000,18.3103,18.5453,18.3103,18.5228,3306549.9354043,0
+TSCO.US,D,20190531,000000,18.3176,18.5786,18.1143,18.5248,6682693.3030642,0
+TSCO.US,D,20190603,000000,18.5116,18.7489,18.398,18.6074,5640263.3613686,0
+TSCO.US,D,20190604,000000,18.7963,19.1474,18.7963,19.14,6086702.9694214,0
+TSCO.US,D,20190605,000000,19.2998,19.3988,19.0372,19.2427,5487632.9082972,0
+TSCO.US,D,20190606,000000,19.2959,19.8285,19.2293,19.7125,7723919.733509,0
+TSCO.US,D,20190607,000000,19.783,20.156,19.7375,19.9562,5936253.5520231,0
+TSCO.US,D,20190610,000000,20.1348,20.156,19.665,19.6899,5773327.5594714,0
+TSCO.US,D,20190611,000000,19.7905,19.8669,19.5661,19.7241,5727504.7883009,0
+TSCO.US,D,20190612,000000,19.7544,19.9181,19.61,19.7144,3894226.0559506,0
+TSCO.US,D,20190613,000000,19.8536,20.0266,19.7583,19.882,4055685.7618684,0
+TSCO.US,D,20190614,000000,19.8994,19.9677,19.4805,19.511,9173062.9009573,0
+TSCO.US,D,20190617,000000,19.4349,19.4653,18.9293,19.1362,7188399.270847,0
+TSCO.US,D,20190618,000000,19.2617,19.4349,19.1057,19.3131,4999827.1995582,0
+TSCO.US,D,20190619,000000,19.1304,19.627,19.1304,19.5262,6537147.2743001,0
+TSCO.US,D,20190620,000000,19.5834,19.7164,19.3436,19.6231,5612125.3734286,0
+TSCO.US,D,20190621,000000,19.6538,19.6938,19.4425,19.6213,5773006.9735054,0
+TSCO.US,D,20190624,000000,19.7905,19.8458,19.5926,19.6364,4568434.1098977,0
+TSCO.US,D,20190625,000000,19.6577,19.7487,19.4785,19.5984,4667768.4599254,0
+TSCO.US,D,20190626,000000,19.6345,19.8304,19.5642,19.6119,4434812.8279838,0
+TSCO.US,D,20190627,000000,19.627,19.9882,19.4843,19.8895,6381347.7501179,0
+TSCO.US,D,20190628,000000,19.943,20.0668,19.7848,19.998,6163175.8611866,0
+TSCO.US,D,20190701,000000,20.2036,20.6566,20.1124,20.3294,5306901.2558395,0
+TSCO.US,D,20190702,000000,20.3556,20.4756,20.2094,20.312,5738562.3763898,0
+TSCO.US,D,20190703,000000,20.1144,20.2226,19.9275,20.217,5282111.0262701,0
+TSCO.US,D,20190705,000000,20.1258,20.3616,20.0398,20.3026,4420990.8428733,0
+TSCO.US,D,20190708,000000,20.2226,20.375,20.219,20.2832,3626731.2277558,0
+TSCO.US,D,20190709,000000,20.274,20.4132,20.101,20.2336,4425768.0993241,0
+TSCO.US,D,20190710,000000,20.2702,20.272,19.9048,20.0972,4144015.0788842,0
+TSCO.US,D,20190711,000000,20.3312,20.4492,20.1464,20.312,6350072.2241126,0
+TSCO.US,D,20190712,000000,20.428,20.8694,20.3878,20.7626,4872023.764609,0
+TSCO.US,D,20190715,000000,20.7556,20.7952,20.35,20.489,4534551.8521003,0
+TSCO.US,D,20190716,000000,20.7686,20.8084,20.6166,20.643,5311089.8954337,0
+TSCO.US,D,20190717,000000,20.6146,20.6186,20.3956,20.4226,4727250.2954692,0
+TSCO.US,D,20190718,000000,20.4092,20.7062,20.217,20.628,7540702.2259347,0
+TSCO.US,D,20190719,000000,20.7538,21.0006,20.5382,20.6714,6930169.9026331,0
+TSCO.US,D,20190722,000000,20.7044,20.9892,20.5894,20.7228,6257328.2806743,0
+TSCO.US,D,20190723,000000,20.7646,20.8026,20.1844,20.4678,7912739.6122343,0
+TSCO.US,D,20190724,000000,20.4354,20.7724,20.386,20.6754,7622441.1363614,0
+TSCO.US,D,20190725,000000,19.3017,20.5536,19.3017,20.491,15339060.96975,0
+TSCO.US,D,20190726,000000,20.5914,20.6412,20.118,20.2076,7921111.6359158,0
+TSCO.US,D,20190729,000000,20.1938,20.3936,20.0762,20.299,5970440.6292633,0
+TSCO.US,D,20190730,000000,20.1978,20.3368,20.0282,20.0834,4436946.5640883,0
+TSCO.US,D,20190731,000000,20.0514,20.291,19.8419,19.9998,7002979.7055686,0
+TSCO.US,D,20190801,000000,20.0434,20.1938,19.5887,19.8439,7367827.557409,0
+TSCO.US,D,20190802,000000,19.7925,19.8706,19.5871,19.6745,5804808.0502746,0
+TSCO.US,D,20190805,000000,19.4099,19.4368,18.7394,18.8857,8272452.8331043,0
+TSCO.US,D,20190806,000000,18.9592,19.4712,18.8743,19.4332,6203990.1335694,0
+TSCO.US,D,20190807,000000,19.2123,19.4939,19.0619,19.4273,5040068.621608,0
+TSCO.US,D,20190808,000000,19.4712,20.1348,19.4293,20.0514,5945618.8666488,0
+TSCO.US,D,20190809,000000,19.9484,20.293,19.743,19.7718,5072768.3901848,0
+TSCO.US,D,20190812,000000,19.6364,19.6364,18.7698,18.8429,8118550.5471818,0
+TSCO.US,D,20190813,000000,18.8429,19.4939,18.6203,19.1589,6763586.0767603,0
+TSCO.US,D,20190814,000000,18.7889,18.9103,18.3366,18.3512,6809093.5174718,0
+TSCO.US,D,20190815,000000,18.3794,18.5248,18.1233,18.2627,7480290.1655371,0
+TSCO.US,D,20190816,000000,18.4035,18.6109,18.3251,18.4816,5870522.9178873,0
+TSCO.US,D,20190819,000000,18.7015,18.7717,18.3194,18.6036,7481372.8001129,0
+TSCO.US,D,20190820,000000,18.5508,18.8143,18.4777,18.5413,4710973.9882878,0
+TSCO.US,D,20190821,000000,18.7451,18.88,18.5997,18.6221,4978400.4948832,0
+TSCO.US,D,20190822,000000,18.6425,18.8075,18.4928,18.6463,4580784.5528671,0
+TSCO.US,D,20190823,000000,18.4609,18.4627,17.6932,17.8651,10994800.538516,0
+TSCO.US,D,20190826,000000,18.0011,18.2412,17.8963,18.234,6092011.0321441,0
+TSCO.US,D,20190827,000000,18.3111,18.4239,18.2502,18.3336,6890422.4983025,0
+TSCO.US,D,20190828,000000,18.2557,18.8989,18.2264,18.8534,7576161.1360261,0
+TSCO.US,D,20190829,000000,19.1057,19.275,18.963,19.2046,5422254.3931742,0
+TSCO.US,D,20190830,000000,19.45,19.4595,18.7034,18.7925,5207230.5533221,0
+TSCO.US,D,20190903,000000,18.575,18.8106,18.3037,18.4797,6982987.7544809,0
+TSCO.US,D,20190904,000000,18.5562,18.6292,18.2911,18.5002,6096830.3326559,0
+TSCO.US,D,20190905,000000,18.7112,19.0733,18.5655,18.9915,7948834.4387518,0
+TSCO.US,D,20190906,000000,19.1285,19.3662,19.0581,19.098,11040702.142301,0
+TSCO.US,D,20190909,000000,19.2388,19.2485,18.7944,18.9179,9520882.9080218,0
+TSCO.US,D,20190910,000000,18.8932,19.625,18.7698,19.6213,6845992.4366582,0
+TSCO.US,D,20190911,000000,19.5681,19.57,19.1057,19.1532,5325542.5414611,0
+TSCO.US,D,20190912,000000,19.2562,19.275,18.2167,18.3221,11472873.047094,0
+TSCO.US,D,20190913,000000,18.4517,18.4797,17.8757,17.9094,12175881.282944,0
+TSCO.US,D,20190916,000000,17.8594,18.0584,17.5861,17.6434,8725488.1032525,0
+TSCO.US,D,20190917,000000,17.6341,17.9402,17.4573,17.7393,6811710.7602794,0
+TSCO.US,D,20190918,000000,17.7079,17.8344,17.0665,17.2545,12131808.59582,0
+TSCO.US,D,20190919,000000,17.2804,17.3098,16.9316,16.9835,9468937.4704432,0
+TSCO.US,D,20190920,000000,16.849,17.0629,16.6456,16.6716,11976771.120246,0
+TSCO.US,D,20190923,000000,16.6184,17.2379,16.6165,16.9978,7988807.8299111,0
+TSCO.US,D,20190924,000000,16.939,17.1365,16.7676,16.8544,5051199.7868033,0
+TSCO.US,D,20190925,000000,16.8526,16.9133,16.5704,16.7122,6327100.4001901,0
+TSCO.US,D,20190926,000000,16.5722,16.6853,16.3063,16.4078,9753623.0641505,0
+TSCO.US,D,20190927,000000,16.5312,16.5995,16.3554,16.4169,7458900.2494152,0
+TSCO.US,D,20190930,000000,16.4759,16.7843,16.4759,16.6808,9608287.2556924,0
+TSCO.US,D,20191001,000000,16.9335,16.9721,16.445,16.563,7904199.4123095,0
+TSCO.US,D,20191002,000000,16.6273,16.7949,16.4283,16.7051,16338301.149606,0
+TSCO.US,D,20191003,000000,16.7303,17.2097,16.6511,17.1828,15242916.712863,0
+TSCO.US,D,20191004,000000,17.1546,17.4001,17.0609,17.1723,7339100.9526126,0
+TSCO.US,D,20191007,000000,17.1656,17.3308,16.9436,16.9778,9913038.3775932,0
+TSCO.US,D,20191008,000000,17.0181,17.2545,16.7192,16.9816,12573922.921079,0
+TSCO.US,D,20191009,000000,17.0387,17.3279,17.0387,17.1508,6758377.8686826,0
+TSCO.US,D,20191010,000000,17.0697,17.2474,17.0535,17.1751,5892343.7856358,0
+TSCO.US,D,20191011,000000,17.3867,17.5806,17.2457,17.3943,9472090.7750314,0
+TSCO.US,D,20191014,000000,17.3487,17.4369,17.1253,17.2912,4089378.8213905,0
+TSCO.US,D,20191015,000000,17.2097,17.354,17.0901,17.2986,5983589.9093954,0
+TSCO.US,D,20191016,000000,17.2876,17.4727,17.2246,17.236,6750631.2504117,0
+TSCO.US,D,20191017,000000,17.3595,17.3905,17.0975,17.1346,8396120.1835352,0
+TSCO.US,D,20191018,000000,17.0423,17.3173,16.9852,17.2115,12005539.769104,0
+TSCO.US,D,20191021,000000,17.3355,17.3355,17.0071,17.0497,8016956.3288661,0
+TSCO.US,D,20191022,000000,17.0553,17.4573,16.9666,17.3633,6426119.4197593,0
+TSCO.US,D,20191023,000000,17.3391,17.5768,17.1808,17.5441,15054149.389214,0
+TSCO.US,D,20191024,000000,18.0675,18.2321,17.5089,18.0749,20728999.246404,0
+TSCO.US,D,20191025,000000,17.8999,18.0179,17.6324,17.7909,10360381.932961,0
+TSCO.US,D,20191028,000000,17.883,18.0104,17.6181,17.6525,5397574.5292653,0
+TSCO.US,D,20191029,000000,17.5642,17.6181,17.3234,17.6069,7771066.8926064,0
+TSCO.US,D,20191030,000000,17.5749,17.9149,17.5694,17.8925,6034005.9942492,0
+TSCO.US,D,20191031,000000,17.8316,17.8484,17.4225,17.5252,6332482.0400201,0
+TSCO.US,D,20191101,000000,17.6525,17.6862,17.5459,17.6658,4477371.9289057,0
+TSCO.US,D,20191104,000000,17.745,17.9716,17.6805,17.8169,6390986.3511414,0
+TSCO.US,D,20191105,000000,17.883,18.1124,17.8002,17.9956,5248328.6231183,0
+TSCO.US,D,20191106,000000,17.9553,17.9939,17.5386,17.6932,5392308.5106039,0
+TSCO.US,D,20191107,000000,17.7117,17.8963,17.4774,17.5034,5869592.6930338,0
+TSCO.US,D,20191108,000000,17.4774,17.5572,17.3429,17.4889,4319081.2940988,0
+TSCO.US,D,20191111,000000,17.4703,17.8021,17.3924,17.789,4646746.4293391,0
+TSCO.US,D,20191112,000000,17.7299,17.8297,17.5422,17.8226,4811559.1491353,0
+TSCO.US,D,20191113,000000,17.7393,18.0915,17.5515,17.8776,5599932.5956886,0
+TSCO.US,D,20191114,000000,17.8943,18.1271,17.5591,17.9939,4644045.0984088,0
+TSCO.US,D,20191115,000000,17.9832,18.2078,17.9832,18.1657,7279209.187472,0
+TSCO.US,D,20191118,000000,18.1322,18.2557,17.8262,18.0384,5721576.5756762,0
+TSCO.US,D,20191119,000000,18.0141,18.0274,17.7751,17.8059,6913830.5293601,0
+TSCO.US,D,20191120,000000,17.8002,17.8849,17.5957,17.8651,4940976.024932,0
+TSCO.US,D,20191121,000000,17.8484,18.074,17.8179,17.8537,6520350.6718619,0
+TSCO.US,D,20191122,000000,17.8927,18.0203,17.8,17.9945,4921073.4174745,0
+TSCO.US,D,20191125,000000,18.1223,18.1798,17.6668,17.7168,10811677.630079,0
+TSCO.US,D,20191126,000000,17.678,18.011,17.6426,17.7519,9184378.0089205,0
+TSCO.US,D,20191127,000000,17.7709,17.826,17.5968,17.6761,3084951.4554869,0
+TSCO.US,D,20191129,000000,17.6426,17.6668,17.4392,17.4818,4212089.6694301,0
+TSCO.US,D,20191202,000000,17.5663,17.8057,17.4984,17.7295,6704214.6068773,0
+TSCO.US,D,20191203,000000,17.5186,17.7389,17.319,17.5194,6195512.9997354,0
+TSCO.US,D,20191204,000000,17.5663,17.8706,17.5663,17.7186,4545036.5898552,0
+TSCO.US,D,20191205,000000,17.8689,18.2445,17.8208,17.8517,6515226.5519066,0
+TSCO.US,D,20191206,000000,18.0575,18.1975,17.8057,18.0483,5097574.3862766,0
+TSCO.US,D,20191209,000000,17.9686,18.3944,17.9686,18.0538,7088723.3128221,0
+TSCO.US,D,20191210,000000,18.1535,18.1817,17.9705,17.9926,4584253.1879138,0
+TSCO.US,D,20191211,000000,17.9838,18.1366,17.8851,17.961,3567832.7535607,0
+TSCO.US,D,20191212,000000,17.9591,18.2553,17.8725,18.1906,5165007.8048897,0
+TSCO.US,D,20191213,000000,18.1817,18.2296,17.5702,17.572,5916019.8475838,0
+TSCO.US,D,20191216,000000,17.6316,17.6974,17.3317,17.3487,7488099.8498999,0
+TSCO.US,D,20191217,000000,17.2965,17.48,17.2261,17.2984,10890116.081704,0
+TSCO.US,D,20191218,000000,17.3869,17.4172,17.0319,17.2356,7248501.2562936,0
+TSCO.US,D,20191219,000000,17.1264,17.2094,16.9652,16.995,7021699.8238056,0
+TSCO.US,D,20191220,000000,17.1264,17.2754,16.9634,17.0617,13694281.530158,0
+TSCO.US,D,20191223,000000,17.0966,17.228,17.0022,17.056,4614151.7709151,0
+TSCO.US,D,20191224,000000,17.0966,17.3907,17.0779,17.319,2219038.2491161,0
+TSCO.US,D,20191226,000000,17.3355,17.4109,17.0617,17.1192,6067241.8246058,0
+TSCO.US,D,20191227,000000,17.2318,17.3298,17.0617,17.0855,6191955.0210587,0
+TSCO.US,D,20191230,000000,17.0891,17.3004,17.005,17.197,6561443.4861505,0
+TSCO.US,D,20191231,000000,17.1612,17.3559,17.1264,17.2965,4830521.0207242,0
+TSCO.US,D,20200102,000000,17.3429,17.4172,17.1173,17.2356,5774157.9296799,0
+TSCO.US,D,20200103,000000,17.1447,17.1915,16.9848,17.0227,8250568.8992635,0
+TSCO.US,D,20200106,000000,16.869,16.9652,16.6896,16.9652,7527216.5933135,0
+TSCO.US,D,20200107,000000,16.8022,16.9634,16.3413,16.6616,14703338.998298,0
+TSCO.US,D,20200108,000000,16.6635,17.0655,16.6635,16.9765,7831011.2128232,0
+TSCO.US,D,20200109,000000,16.9377,17.0227,16.7525,16.8096,6035498.5584209,0
+TSCO.US,D,20200110,000000,16.8452,16.9803,16.7544,16.8948,7266196.5505391,0
+TSCO.US,D,20200113,000000,16.8651,16.8671,16.6953,16.7318,5241911.6482818,0
+TSCO.US,D,20200114,000000,16.7207,16.9163,16.6357,16.6934,7090184.3439482,0
+TSCO.US,D,20200115,000000,16.6448,16.8524,16.6321,16.7318,7157113.2338273,0
+TSCO.US,D,20200116,000000,16.8337,17.0412,16.76,16.8614,6357256.5030659,0
+TSCO.US,D,20200117,000000,16.8709,17.1987,16.771,17.1764,7404668.6660111,0
+TSCO.US,D,20200121,000000,17.319,17.5835,17.2864,17.3336,11757406.231078,0
+TSCO.US,D,20200122,000000,17.3671,17.3964,17.1669,17.1915,5390137.9859454,0
+TSCO.US,D,20200123,000000,17.0948,17.3429,16.93,17.3374,5849569.2089005,0
+TSCO.US,D,20200124,000000,17.3154,17.4373,17.1867,17.3205,10456552.467386,0
+TSCO.US,D,20200127,000000,17.0855,17.4577,17.0524,17.3983,7897819.2260262,0
+TSCO.US,D,20200128,000000,17.3869,17.826,17.3547,17.5835,14287344.546042,0
+TSCO.US,D,20200129,000000,17.5947,17.813,17.5487,17.589,11506550.340093,0
+TSCO.US,D,20200130,000000,16.4378,17.8297,16.293,17.369,24925117.428097,0
+TSCO.US,D,20200131,000000,17.5663,17.7709,16.76,17.2058,15130821.990269,0
+TSCO.US,D,20200203,000000,17.3964,17.7689,17.3964,17.4762,12228567.747101,0
+TSCO.US,D,20200204,000000,17.6426,17.8464,16.8376,16.8633,14174067.334228,0
+TSCO.US,D,20200205,000000,17.0319,17.3964,16.9596,17.3945,11315481.104094,0
+TSCO.US,D,20200206,000000,17.558,17.9151,17.419,17.8795,8998149.0954642,0
+TSCO.US,D,20200207,000000,17.7538,17.8812,17.6594,17.8725,5461045.2951132,0
+TSCO.US,D,20200210,000000,17.8019,18.3482,17.8019,18.0538,11414358.224957,0
+TSCO.US,D,20200211,000000,18.1077,18.1077,17.8,18.0609,6616536.9728094,0
+TSCO.US,D,20200212,000000,18.0719,18.3501,18.0356,18.2392,4904150.6828525,0
+TSCO.US,D,20200213,000000,18.2053,18.2649,18.0165,18.1887,5136060.4687724,0
+TSCO.US,D,20200214,000000,18.1516,18.2516,18.0626,18.1725,3650433.5672418,0
+TSCO.US,D,20200218,000000,18.2428,18.3257,17.961,18.1096,4153722.0015074,0
+TSCO.US,D,20200219,000000,18.2184,18.4369,18.1385,18.2591,4763266.2893711,0
+TSCO.US,D,20200220,000000,18.1998,18.3628,17.9334,18.3257,5289678.9572817,0
+TSCO.US,D,20200221,000000,18.2551,18.6054,18.2369,18.5358,7265092.8939338,0
+TSCO.US,D,20200224,000000,18.1739,18.387,17.8949,17.9189,8417131.7031058,0
+TSCO.US,D,20200225,000000,18.0118,18.1579,17.2577,17.3042,7189786.7248662,0
+TSCO.US,D,20200226,000000,17.4158,17.7368,16.9866,16.9959,7415563.3333622,0
+TSCO.US,D,20200227,000000,16.7911,17.527,16.4888,16.7986,10451018.417834,0
+TSCO.US,D,20200228,000000,16.5651,16.7674,16.0911,16.4423,17864222.028262,0
+TSCO.US,D,20200302,000000,16.4405,17.0031,16.2881,16.994,8934625.7745406,0
+TSCO.US,D,20200303,000000,16.9198,17.6107,16.8674,17.3022,12514625.028303,0
+TSCO.US,D,20200304,000000,17.5606,17.9043,17.2836,17.8986,8673363.978414,0
+TSCO.US,D,20200305,000000,17.5694,17.8139,17.1761,17.3968,6347838.6333634,0
+TSCO.US,D,20200306,000000,17.0718,17.2524,16.6298,16.994,9479821.6267793,0
+TSCO.US,D,20200309,000000,16.0707,16.0947,14.3967,15.0174,21535593.537968,0
+TSCO.US,D,20200310,000000,15.4798,16.1895,14.9264,16.1522,14033372.139022,0
+TSCO.US,D,20200311,000000,15.4986,15.8105,15.2328,15.4742,13134585.732323,0
+TSCO.US,D,20200312,000000,14.3168,15.2105,13.3359,14.2129,15768110.103,0
+TSCO.US,D,20200313,000000,14.8541,15.0805,13.2063,14.1571,12917669.909718,0
+TSCO.US,D,20200316,000000,13.13,13.8767,12.422,12.5133,12086937.071534,0
+TSCO.US,D,20200317,000000,12.7546,13.2006,11.8685,13.1112,19044945.398171,0
+TSCO.US,D,20200318,000000,12.4332,13.5534,11.9246,13.4697,11789265.118432,0
+TSCO.US,D,20200319,000000,13.3397,14.9133,13.2822,14.1911,12332978.917515,0
+TSCO.US,D,20200320,000000,14.0848,14.7668,13.847,14.1014,13174007.295179,0
+TSCO.US,D,20200323,000000,14.1872,14.8427,13.897,14.501,11077028.211154,0
+TSCO.US,D,20200324,000000,14.9822,15.7233,14.6142,14.8651,10830560.669053,0
+TSCO.US,D,20200325,000000,14.876,15.3684,14.0881,14.2911,8874618.388232,0
+TSCO.US,D,20200326,000000,14.4342,15.5821,14.4342,15.5079,8234061.3497457,0
+TSCO.US,D,20200327,000000,15.4187,15.9258,15.3078,15.4371,8496731.6219206,0
+TSCO.US,D,20200330,000000,15.6211,16.0689,15.2606,15.8921,6647265.9260189,0
+TSCO.US,D,20200331,000000,15.7492,16.1229,15.6211,15.7066,8956919.6379768,0
+TSCO.US,D,20200401,000000,15.3629,16.2081,15.049,15.6042,9434718.8601568,0
+TSCO.US,D,20200402,000000,15.4204,16.1077,15.2765,15.6324,8273624.811309,0
+TSCO.US,D,20200403,000000,15.5711,15.7755,14.7173,14.7687,7922488.5789194,0
+TSCO.US,D,20200406,000000,15.3426,16.4161,15.24,16.3398,13542665.390062,0
+TSCO.US,D,20200407,000000,16.7223,16.858,15.9221,16.067,15799038.765499,0
+TSCO.US,D,20200408,000000,16.1823,16.9438,15.831,16.8494,13093046.199883,0
+TSCO.US,D,20200409,000000,17.1441,17.1441,16.316,16.39,10695599.23269,0
+TSCO.US,D,20200413,000000,16.3771,16.6987,16.0557,16.6574,7630650.2393056,0
+TSCO.US,D,20200414,000000,16.641,17.3802,16.6151,17.2687,7327018.5405332,0
+TSCO.US,D,20200415,000000,16.4964,17.0809,16.403,16.8562,7219059.9024572,0
+TSCO.US,D,20200416,000000,17.0828,17.1142,16.6555,16.9419,7296520.8296597,0
+TSCO.US,D,20200417,000000,17.2984,17.46,16.7949,17.224,7058577.7209619,0
+TSCO.US,D,20200420,000000,16.983,17.5288,16.8005,17.3561,8514779.0351793,0
+TSCO.US,D,20200421,000000,16.9866,17.5439,16.983,17.3004,8138684.3969761,0
+TSCO.US,D,20200422,000000,17.4826,17.9081,17.2075,17.7275,11064761.856308,0
+TSCO.US,D,20200423,000000,17.722,18.0673,17.2965,17.6626,12785062.94078,0
+TSCO.US,D,20200424,000000,18.0192,18.9477,17.8449,18.942,17082922.495002,0
+TSCO.US,D,20200427,000000,19.1685,19.5071,18.8353,19.1513,11638474.093037,0
+TSCO.US,D,20200428,000000,19.4614,19.5071,19.0847,19.1228,9556504.7388505,0
+TSCO.US,D,20200429,000000,19.1324,19.3339,18.7546,18.787,9509615.0996278,0
+TSCO.US,D,20200430,000000,18.5769,18.9458,18.3984,18.841,7499593.6451235,0
+TSCO.US,D,20200501,000000,18.5097,19.0334,18.4909,18.9611,5683962.9074494,0
+TSCO.US,D,20200504,000000,18.9706,19.2273,18.8724,19.0277,4790395.2198427,0
+TSCO.US,D,20200505,000000,19.2654,19.5853,19.2027,19.5223,10530776.001878,0
+TSCO.US,D,20200506,000000,19.7086,19.732,19.4712,19.5167,5364806.4390894,0
+TSCO.US,D,20200507,000000,19.7011,19.9619,19.5032,19.5358,6163659.3678894,0
+TSCO.US,D,20200508,000000,19.7905,20.0302,19.5926,19.9181,5023245.7416313,0
+TSCO.US,D,20200511,000000,19.9143,20.3956,19.7469,20.2626,6780824.1418411,0
+TSCO.US,D,20200512,000000,20.4014,20.453,20.0056,20.0136,5343048.6374322,0
+TSCO.US,D,20200513,000000,19.9504,20.1426,19.4976,19.783,8415087.3106319,0
+TSCO.US,D,20200514,000000,19.6442,19.8762,19.4882,19.8458,6223162.2254641,0
+TSCO.US,D,20200515,000000,19.8994,20.8026,19.8324,20.7556,18119240.281305,0
+TSCO.US,D,20200518,000000,20.982,21.1548,20.3008,20.3898,9400258.4965182,0
+TSCO.US,D,20200519,000000,20.2832,20.7268,19.9313,20.259,8355027.3692465,0
+TSCO.US,D,20200520,000000,20.377,20.5556,19.88,20.025,8378188.391445,0
+TSCO.US,D,20200521,000000,20.1258,20.3234,19.9902,20.2376,6029806.8436394,0
+TSCO.US,D,20200522,000000,20.4336,20.8812,20.3026,20.8464,7424634.3395606,0
+TSCO.US,D,20200526,000000,21.018,21.1264,20.668,20.7268,7926214.7338404,0
+TSCO.US,D,20200527,000000,21.5814,22.4238,20.9986,22.3194,22085466.792013,0
+TSCO.US,D,20200528,000000,22.483,22.6904,22.0376,22.1748,12125544.030705,0
+TSCO.US,D,20200529,000000,22.1596,22.835,22.0534,22.742,13703426.113463,0
+TSCO.US,D,20200601,000000,22.7476,23.1886,22.7476,22.862,8391647.7465281,0
+TSCO.US,D,20200602,000000,22.6046,23.0918,22.5668,23.0634,6927925.8008688,0
+TSCO.US,D,20200603,000000,23.1072,23.109,22.588,22.9018,7653306.7327696,0
+TSCO.US,D,20200604,000000,22.8786,23.1336,22.5114,22.8082,8591572.5129111,0
+TSCO.US,D,20200605,000000,23.1052,23.145,22.521,22.7628,8349982.0819056,0
+TSCO.US,D,20200608,000000,22.4148,22.7838,22.27,22.7838,7606564.2477611,0
+TSCO.US,D,20200609,000000,22.738,22.9304,22.599,22.82,5299044.2719075,0
+TSCO.US,D,20200610,000000,22.9928,23.1286,22.4736,22.6046,4249987.1350695,0
+TSCO.US,D,20200611,000000,22.409,22.9818,22.1048,22.2188,7953459.2854807,0
+TSCO.US,D,20200612,000000,22.407,22.7058,21.8304,22.0756,5027975.6985132,0
+TSCO.US,D,20200615,000000,21.743,22.7458,21.642,22.637,6796133.4356151,0
+TSCO.US,D,20200616,000000,22.9076,23.1032,22.5424,23.077,6501572.7430406,0
+TSCO.US,D,20200617,000000,23.2326,23.4744,23.1072,23.2556,6445832.8289416,0
+TSCO.US,D,20200618,000000,23.2934,23.501,23.1508,23.4156,6149600.884935,0
+TSCO.US,D,20200619,000000,23.7728,23.9236,23.077,23.7904,13607786.385311,0
+TSCO.US,D,20200622,000000,23.621,24.3764,23.5278,24.2472,6620037.1409023,0
+TSCO.US,D,20200623,000000,24.2676,24.58,24.0452,24.0908,9632136.7493916,0
+TSCO.US,D,20200624,000000,23.6134,24.5438,23.6134,24.4772,9146864.1953386,0
+TSCO.US,D,20200625,000000,24.4942,24.4942,23.967,24.382,4460344.0841308,0
+TSCO.US,D,20200626,000000,24.4128,24.6638,24.0452,24.2242,8836342.5260419,0
+TSCO.US,D,20200629,000000,24.228,24.73,24.1266,24.5266,5752084.7975642,0
+TSCO.US,D,20200630,000000,24.6788,24.7494,24.3036,24.5608,5252953.4698472,0
+TSCO.US,D,20200701,000000,24.6278,24.8728,24.3572,24.7264,4856383.3738529,0
+TSCO.US,D,20200702,000000,25.0288,25.1394,24.58,24.6826,3869924.5885929,0
+TSCO.US,D,20200706,000000,25.0214,25.067,24.7718,24.93,3157924.1791594,0
+TSCO.US,D,20200707,000000,24.8214,25.2382,24.7684,25.0176,4419051.5605518,0
+TSCO.US,D,20200708,000000,25.0024,25.2896,24.7796,25.2724,3941483.5807086,0
+TSCO.US,D,20200709,000000,25.4398,25.7296,25.1888,25.6622,5240419.0841101,0
+TSCO.US,D,20200710,000000,25.6622,25.8396,25.3468,25.7976,3496005.7305552,0
+TSCO.US,D,20200713,000000,25.9576,26.2772,25.1944,25.2672,4604161.050879,0
+TSCO.US,D,20200714,000000,25.2672,26.0434,25.08,26.0282,4942657.7873789,0
+TSCO.US,D,20200715,000000,26.3666,26.435,25.7864,25.9406,7575961.4267352,0
+TSCO.US,D,20200716,000000,25.9192,26.572,25.9192,26.4922,8254210.9660626,0
+TSCO.US,D,20200717,000000,26.7528,26.7794,26.1326,26.2372,7112888.1369809,0
+TSCO.US,D,20200720,000000,26.4636,27.149,26.3034,26.964,7375206.2901446,0
+TSCO.US,D,20200721,000000,26.8596,27.0156,26.0998,26.8404,9492308.7129482,0
+TSCO.US,D,20200722,000000,26.922,27.2818,26.8404,27.202,9033933.8470297,0
+TSCO.US,D,20200723,000000,28.448,28.7886,26.8862,27.2116,17747833.555922,0
+TSCO.US,D,20200724,000000,26.7168,27.3448,26.4466,27.3066,8922254.3095403,0
+TSCO.US,D,20200727,000000,27.5558,27.5712,26.557,26.6498,8684437.3330261,0
+TSCO.US,D,20200728,000000,26.6044,26.936,26.4258,26.6634,7083346.9285001,0
+TSCO.US,D,20200729,000000,26.8232,27.3014,26.7852,27.109,8028171.5821839,0
+TSCO.US,D,20200730,000000,26.8384,27.0344,26.6138,26.7282,4698607.7787954,0
+TSCO.US,D,20200731,000000,26.966,26.966,26.2468,26.6024,7867983.7091169,0
+TSCO.US,D,20200803,000000,26.7906,27.6208,26.7264,27.474,10256133.683284,0
+TSCO.US,D,20200804,000000,27.3522,27.7082,27.2116,27.6246,5872025.9930741,0
+TSCO.US,D,20200805,000000,27.6606,27.7348,27.118,27.4378,5495158.7952471,0
+TSCO.US,D,20200806,000000,27.533,27.7232,27.2456,27.6074,5561199.5043339,0
+TSCO.US,D,20200807,000000,27.5538,27.9306,27.5158,27.5996,5324649.1051618,0
+TSCO.US,D,20200810,000000,27.6414,27.6512,27.2476,27.4228,3946055.872361,0
+TSCO.US,D,20200811,000000,27.5844,27.6374,26.7984,27.044,6308753.4229959,0
+TSCO.US,D,20200812,000000,27.2116,27.805,26.9814,27.7842,8307018.3068954,0
+TSCO.US,D,20200813,000000,27.6912,27.9686,27.537,27.7134,5259922.2729864,0
+TSCO.US,D,20200814,000000,27.6208,27.988,27.5198,27.6932,4077764.1494915,0
+TSCO.US,D,20200817,000000,27.7574,28.6384,27.7232,28.6232,5634939.5321224,0
+TSCO.US,D,20200818,000000,28.7678,28.9316,28.1784,28.5188,4782974.4430457,0
+TSCO.US,D,20200819,000000,28.517,28.7524,28.4062,28.6862,5273329.0729932,0
+TSCO.US,D,20200820,000000,28.4938,28.7886,28.3058,28.3896,6033927.1616343,0
+TSCO.US,D,20200821,000000,28.5226,28.9944,28.4022,28.6404,7698404.2438851,0
+TSCO.US,D,20200824,000000,28.9032,28.907,28.3838,28.6862,5193461.1232881,0
+TSCO.US,D,20200825,000000,28.7356,28.7738,28.4102,28.6384,8451660.3883442,0
+TSCO.US,D,20200826,000000,28.6212,28.9392,28.414,28.8936,5947615.959555,0
+TSCO.US,D,20200827,000000,28.9032,29.0646,27.9326,28.2184,7252059.2349703,0
+TSCO.US,D,20200828,000000,28.1688,28.2562,27.3788,27.4514,7716141.5821924,0
+TSCO.US,D,20200831,000000,27.4682,27.8776,27.1546,27.8108,12032353.369116,0
+TSCO.US,D,20200901,000000,27.767,28.3588,27.7082,27.8466,7538284.692417,0
+TSCO.US,D,20200902,000000,27.9154,28.153,27.4816,27.9516,6293985.446509,0
+TSCO.US,D,20200903,000000,27.5844,27.7368,26.8384,27.2038,8230592.714699,0
+TSCO.US,D,20200904,000000,27.2076,27.373,26.2946,26.5474,7305807.3116716,0
+TSCO.US,D,20200908,000000,26.1364,26.4406,25.4172,25.5542,8531191.9855597,0
+TSCO.US,D,20200909,000000,25.891,26.5512,25.8396,26.454,5765081.667974,0
+TSCO.US,D,20200910,000000,26.454,26.677,25.6878,25.748,6043134.8110313,0
+TSCO.US,D,20200911,000000,25.872,26.1802,25.6204,25.7198,4548394.8592413,0
+TSCO.US,D,20200914,000000,25.9556,26.205,25.809,25.811,5084929.634879,0
+TSCO.US,D,20200915,000000,25.9464,26.4298,25.9138,26.3248,5622547.045092,0
+TSCO.US,D,20200916,000000,26.4086,26.4486,25.7824,25.8318,4915402.7247238,0
+TSCO.US,D,20200917,000000,25.5106,26.0106,25.4154,25.813,4499450.3165289,0
+TSCO.US,D,20200918,000000,25.8756,26.2448,25.5178,25.8052,8215483.1302154,0
+TSCO.US,D,20200921,000000,25.6932,26.0582,25.5178,25.7044,5778740.7323476,0
+TSCO.US,D,20200922,000000,25.7714,26.4866,25.5716,26.4598,5693186.323369,0
+TSCO.US,D,20200923,000000,26.473,26.8232,26.0262,26.1478,5913891.3669865,0
+TSCO.US,D,20200924,000000,25.9748,26.2696,25.7882,25.8336,4432447.8495428,0
+TSCO.US,D,20200925,000000,25.8548,26.0796,25.5466,26.0126,9112966.1710188,0
+TSCO.US,D,20200928,000000,26.2714,26.538,26.0544,26.536,5163725.4610239,0
+TSCO.US,D,20200929,000000,26.5132,26.7054,26.3132,26.342,5087546.877687,0
+TSCO.US,D,20200930,000000,26.4636,27.0632,26.3588,26.7852,8304090.9891363,0
+TSCO.US,D,20201001,000000,26.8542,27.0594,26.4426,26.5416,7416714.2895368,0
+TSCO.US,D,20201002,000000,26.2772,26.595,26.1842,26.2752,4951471.2737022,0
+TSCO.US,D,20201005,000000,26.4386,27.004,26.3784,26.9814,5210126.3380351,0
+TSCO.US,D,20201006,000000,26.964,27.0876,26.3646,26.4902,5304567.8104442,0
+TSCO.US,D,20201007,000000,26.574,27.5444,26.574,27.2402,6927589.4483792,0
+TSCO.US,D,20201008,000000,27.3034,27.9706,27.1312,27.885,5484842.2337362,0
+TSCO.US,D,20201009,000000,28.0448,28.4384,27.7786,28.0146,4819021.9699935,0
+TSCO.US,D,20201012,000000,28.3076,28.57,28.0698,28.2028,7527037.9060537,0
+TSCO.US,D,20201013,000000,28.104,28.6592,28.104,28.5736,6054544.5181314,0
+TSCO.US,D,20201014,000000,28.612,29.3504,28.1764,28.3818,7875646.239265,0
+TSCO.US,D,20201015,000000,28.1948,28.745,28.1132,28.422,6156785.1638882,0
+TSCO.US,D,20201016,000000,28.4804,28.8156,28.3226,28.6062,12204781.319492,0
+TSCO.US,D,20201019,000000,28.8214,28.9616,28.1456,28.2106,6542450.0815162,0
+TSCO.US,D,20201020,000000,28.3322,28.4956,27.807,27.9706,6206307.8124416,0
+TSCO.US,D,20201021,000000,28.0622,28.2562,27.7536,27.8662,6652284.9358207,0
+TSCO.US,D,20201022,000000,26.5494,26.593,25.4322,25.6016,23622072.117716,0
+TSCO.US,D,20201023,000000,25.7258,26.2146,25.4632,26.1272,10427594.620253,0
+TSCO.US,D,20201026,000000,25.9556,26.1134,25.065,25.3866,8768772.4642298,0
+TSCO.US,D,20201027,000000,25.5256,25.7178,25.0596,25.069,7201495.9959018,0
+TSCO.US,D,20201028,000000,24.7398,25.3924,24.521,24.7702,6855814.9804496,0
+TSCO.US,D,20201029,000000,24.7702,25.065,24.4656,24.8558,6773109.0566158,0
+TSCO.US,D,20201030,000000,24.7874,24.9664,24.4772,24.8918,7459015.8705838,0
+TSCO.US,D,20201102,000000,25.149,25.379,24.58,24.9284,7070329.0360592,0
+TSCO.US,D,20201103,000000,25.225,25.6662,25.1374,25.4134,6692121.6837823,0
+TSCO.US,D,20201104,000000,25.7024,25.8702,25.2932,25.3826,8073242.8157608,0
+TSCO.US,D,20201105,000000,25.5844,26.2164,25.4688,25.9688,6797368.4799121,0
+TSCO.US,D,20201106,000000,25.9536,26.3208,25.63,26.2468,4538162.3858535,0
+TSCO.US,D,20201109,000000,25.3108,25.596,24.2142,24.2182,11912869.402772,0
+TSCO.US,D,20201110,000000,23.9558,24.3572,23.8738,24.26,10553548.116511,0
+TSCO.US,D,20201111,000000,24.6066,25.0084,24.557,24.8596,5107008.0225022,0
+TSCO.US,D,20201112,000000,24.8348,24.9626,24.11,24.4432,6108434.4935395,0
+TSCO.US,D,20201113,000000,24.572,24.8654,24.327,24.6598,5365836.5185879,0
+TSCO.US,D,20201116,000000,24.658,24.8788,24.4732,24.8196,10265898.416491,0
+TSCO.US,D,20201117,000000,24.6788,25.078,24.5002,24.6026,7810493.710971,0
+TSCO.US,D,20201118,000000,24.6638,24.7702,23.9352,23.996,7953101.9109604,0
+TSCO.US,D,20201119,000000,24.0034,24.6218,23.9156,24.5246,6680149.6373634,0
+TSCO.US,D,20201120,000000,24.3764,24.6258,24.0702,24.3094,7066897.1895661,0
+TSCO.US,D,20201123,000000,24.4128,25.2876,24.4088,25.09,10208655.427205,0
+TSCO.US,D,20201124,000000,25.3278,25.4436,24.947,25.1164,9045622.0960357,0
+TSCO.US,D,20201125,000000,25.0918,25.223,24.7702,25.0936,6568333.4566748,0
+TSCO.US,D,20201127,000000,25.301,26.1612,25.1774,26.1234,5957648.723652,0
+TSCO.US,D,20201130,000000,26.0242,26.4962,25.7768,26.389,15444885.871721,0
+TSCO.US,D,20201201,000000,26.3968,26.922,25.9902,26.1802,7199225.6165994,0
+TSCO.US,D,20201202,000000,26.1802,26.2334,25.6134,25.634,5367597.1136489,0
+TSCO.US,D,20201203,000000,25.5368,25.7118,25.0422,25.2652,5616308.7575153,0
+TSCO.US,D,20201204,000000,25.421,25.507,25.0558,25.185,5619572.4277641,0
+TSCO.US,D,20201207,000000,25.2382,25.8188,25.1374,25.7178,7597871.6381141,0
+TSCO.US,D,20201208,000000,25.6758,25.7916,25.3128,25.596,5247965.9930906,0
+TSCO.US,D,20201209,000000,25.4894,25.748,25.1374,25.4134,4700473.4840099,0
+TSCO.US,D,20201210,000000,25.3752,25.6244,25.0402,25.4798,4002473.7469469,0
+TSCO.US,D,20201211,000000,25.3622,26.0582,25.337,25.9882,6181144.4418295,0
+TSCO.US,D,20201214,000000,26.1382,26.5416,26.0302,26.3384,7108258.0347441,0
+TSCO.US,D,20201215,000000,26.4368,26.7872,26.2714,26.4504,5522545.245593,0
+TSCO.US,D,20201216,000000,26.454,27.1432,26.454,27.0324,5931124.1765598,0
+TSCO.US,D,20201217,000000,27.1312,27.3978,26.9524,27.2702,9931973.9716437,0
+TSCO.US,D,20201218,000000,27.4892,27.6792,27.2362,27.5692,12368064.686563,0
+TSCO.US,D,20201221,000000,27.2228,27.988,26.945,27.8662,6225747.9352266,0
+TSCO.US,D,20201222,000000,27.8316,28.2426,27.7348,28.0712,6930826.8410888,0
+TSCO.US,D,20201223,000000,28.077,28.1764,27.3558,27.535,4459918.3880114,0
+TSCO.US,D,20201224,000000,27.5578,27.7388,27.4038,27.5312,1969538.2791032,0
+TSCO.US,D,20201228,000000,27.7252,27.7592,26.8562,26.858,4076928.5237757,0
+TSCO.US,D,20201229,000000,26.985,27.1238,26.4504,26.8024,4421999.9003415,0
+TSCO.US,D,20201230,000000,26.8802,27.1218,26.5642,26.7586,3358074.9323712,0
+TSCO.US,D,20201231,000000,26.8444,26.8444,26.3248,26.3474,3808156.6072229,0
+TSCO.US,D,20210104,000000,26.4066,26.5474,25.891,26.1876,7460813.2541995,0
+TSCO.US,D,20210105,000000,26.0948,26.3878,25.9044,26.3666,4571266.8285191,0
+TSCO.US,D,20210106,000000,26.1194,27.3542,26.003,27.3392,5884313.3699515,0
+TSCO.US,D,20210107,000000,27.3014,27.655,27.1926,27.5752,4904166.4493754,0
+TSCO.US,D,20210108,000000,27.5824,28.0126,27.316,27.9842,5708364.2294529,0
+TSCO.US,D,20210111,000000,27.8982,28.4102,27.5578,28.0202,6976844.0660423,0
+TSCO.US,D,20210112,000000,27.9592,28.5096,27.9194,28.4424,6014423.972758,0
+TSCO.US,D,20210113,000000,28.5814,28.8876,28.2542,28.711,8698001.7982611,0
+TSCO.US,D,20210114,000000,28.7814,29.4416,28.749,29.3234,8185022.2078956,0
+TSCO.US,D,20210115,000000,29.3312,30.1436,29.293,29.5156,9872229.3607179,0
+TSCO.US,D,20210119,000000,29.708,29.8658,29.371,29.51,6443289.1632403,0
+TSCO.US,D,20210120,000000,29.533,29.533,28.8816,29.116,5060465.2467842,0
+TSCO.US,D,20210121,000000,29.1238,29.6088,29.0326,29.084,4005621.7960272,0
+TSCO.US,D,20210122,000000,29.1848,29.4892,28.8996,29.1674,6613793.5978181,0
+TSCO.US,D,20210125,000000,29.2778,29.7138,29.1448,29.2666,6162014.3939965,0
+TSCO.US,D,20210126,000000,29.2874,29.4284,28.3168,28.4698,5647841.8033948,0
+TSCO.US,D,20210127,000000,28.4424,29.1332,27.4606,28.8098,11603141.315128,0
+TSCO.US,D,20210128,000000,28.157,29.1332,27.2664,28.0088,11287379.904708,0
+TSCO.US,D,20210129,000000,28.1688,28.2866,26.5342,26.5642,11322807.281754,0
+TSCO.US,D,20210201,000000,26.6408,27.3046,26.0736,26.1896,7634665.447148,0
+TSCO.US,D,20210202,000000,26.2488,27.0934,26.2238,26.8364,8381751.6256297,0
+TSCO.US,D,20210203,000000,26.8686,27.4776,26.8044,27.1658,5616855.3303099,0
+TSCO.US,D,20210204,000000,27.274,27.499,27.0688,27.4094,5908851.3351536,0
+TSCO.US,D,20210205,000000,27.4058,28.5416,27.4058,28.3946,7851008.4194184,0
+TSCO.US,D,20210208,000000,28.8234,29.5368,28.7524,29.4718,8536605.1584354,0
+TSCO.US,D,20210209,000000,29.413,30.0824,29.3194,29.706,8785290.5247631,0
+TSCO.US,D,20210210,000000,29.9552,29.9628,28.9296,29.3254,6628051.790063,0
+TSCO.US,D,20210211,000000,29.4358,30.1664,29.3788,29.4872,8193352.1875149,0
+TSCO.US,D,20210212,000000,29.5408,30.0464,29.5408,29.976,5044378.1378781,0
+TSCO.US,D,20210216,000000,30.0522,30.6272,29.9154,30.3514,7528041.708014,0
+TSCO.US,D,20210217,000000,30.5298,32.2614,30.5298,31.9098,10752873.755022,0
+TSCO.US,D,20210218,000000,31.6734,32.4938,31.449,32.2158,8321292.2656634,0
+TSCO.US,D,20210219,000000,32.4062,32.6668,31.8998,32.2102,6796643.2198576,0
+TSCO.US,D,20210222,000000,31.763,31.9608,30.9506,31.0074,7531510.3430608,0
+TSCO.US,D,20210223,000000,30.783,31.2244,29.9342,31.0568,7062130.4441306,0
+TSCO.US,D,20210224,000000,31.1672,31.3824,30.222,30.2822,7824899.0574301,0
+TSCO.US,D,20210225,000000,30.4828,30.8952,30.1264,30.3018,6605185.0762925,0
+TSCO.US,D,20210226,000000,30.4232,30.524,29.727,29.8846,8396072.8839665,0
+TSCO.US,D,20210301,000000,30.138,30.8058,30.0678,30.5568,6289334.322242,0
+TSCO.US,D,20210302,000000,30.674,30.7674,29.7574,29.8754,5216769.2997002,0
+TSCO.US,D,20210303,000000,29.9742,30.3754,29.1388,29.1544,7478634.6806281,0
+TSCO.US,D,20210304,000000,29.084,29.1654,27.9062,28.5226,7569265.9099933,0
+TSCO.US,D,20210305,000000,28.749,29.3214,27.9686,29.295,4521229.1402162,0
+TSCO.US,D,20210308,000000,29.5006,30.5926,29.333,30.2676,7263910.4047131,0
+TSCO.US,D,20210309,000000,30.9142,31.015,30.1644,30.1928,6621172.3305533,0
+TSCO.US,D,20210310,000000,30.5756,31.734,30.4612,31.487,8409006.6882845,0
+TSCO.US,D,20210311,000000,31.7002,32.646,31.641,32.0046,6990592.4740457,0
+TSCO.US,D,20210312,000000,32.2938,32.7468,31.818,32.1474,10026305.078392,0
+TSCO.US,D,20210315,000000,32.172,32.29,31.9152,32.1474,4511054.4774125,0
+TSCO.US,D,20210316,000000,32.0426,32.1454,31.738,32.0028,4829732.6945772,0
+TSCO.US,D,20210317,000000,31.9132,31.9132,31.038,31.6564,5956061.5603428,0
+TSCO.US,D,20210318,000000,31.3194,32.1814,31.3194,31.8258,4443347.7724018,0
+TSCO.US,D,20210319,000000,31.9226,32.7278,31.6982,32.5202,11004291.985326,0
+TSCO.US,D,20210322,000000,32.6724,32.819,31.8902,32.625,4542067.2280349,0
+TSCO.US,D,20210323,000000,32.6286,33.241,32.254,32.4554,8563697.3003539,0
+TSCO.US,D,20210324,000000,32.8134,32.8134,31.782,31.782,5875941.346271,0
+TSCO.US,D,20210325,000000,31.856,32.5908,31.5174,32.4174,4789627.9157263,0
+TSCO.US,D,20210326,000000,32.4822,33.5726,32.2974,33.555,5095062.2536216,0
+TSCO.US,D,20210329,000000,33.447,33.5706,32.9042,33.0264,4031268.6733425,0
+TSCO.US,D,20210330,000000,33.0818,33.6982,33.0818,33.285,4933697.1468415,0
+TSCO.US,D,20210331,000000,33.4908,33.6446,32.9694,33.2906,5925747.7922373,0
+TSCO.US,D,20210401,000000,33.3612,33.4714,32.9102,33.1806,5528257.9824046,0
+TSCO.US,D,20210405,000000,33.447,33.9964,33.2244,33.9036,4806329.919027,0
+TSCO.US,D,20210406,000000,33.8066,33.9778,33.3404,33.7476,4775858.4856922,0
+TSCO.US,D,20210407,000000,33.7894,33.8786,33.0758,33.287,4636513.9559513,0
+TSCO.US,D,20210408,000000,33.384,33.4584,32.9674,33.2088,4946105.400395,0
+TSCO.US,D,20210409,000000,33.2282,33.445,32.9844,33.4072,4357809.1299463,0
+TSCO.US,D,20210412,000000,33.0188,33.5608,32.7656,33.4908,5288286.2477555,0
+TSCO.US,D,20210413,000000,33.5986,33.7682,33.272,33.6388,5260647.5330419,0
+TSCO.US,D,20210414,000000,33.4908,33.9302,33.3746,33.4372,4626060.7512422,0
+TSCO.US,D,20210415,000000,33.5036,33.6238,33.2012,33.2642,4817345.4630542,0
+TSCO.US,D,20210416,000000,33.4566,34.3638,33.3326,34.0422,17008299.541928,0
+TSCO.US,D,20210419,000000,34.661,34.6834,33.8616,34.4172,6974936.3167665,0
+TSCO.US,D,20210420,000000,34.5104,34.9462,33.6582,34.0364,6322780.3729047,0
+TSCO.US,D,20210421,000000,34.056,34.3584,33.7096,33.869,7665263.0126659,0
+TSCO.US,D,20210422,000000,34.9518,36.0096,34.6798,35.3648,13297837.566347,0
+TSCO.US,D,20210423,000000,35.1596,35.772,34.8548,35.6028,5286252.3662957,0
+TSCO.US,D,20210426,000000,35.597,36.006,35.1596,35.898,5025584.442534,0
+TSCO.US,D,20210427,000000,36.0364,36.2512,35.498,35.812,5169222.7220222,0
+TSCO.US,D,20210428,000000,35.8366,36.1414,35.3668,35.4564,3701637.9782423,0
+TSCO.US,D,20210429,000000,35.6846,35.8902,35.2318,35.812,3514552.41704,0
+TSCO.US,D,20210430,000000,35.5116,35.9068,35.0604,35.4564,4698276.6818137,0
+TSCO.US,D,20210503,000000,35.9018,36.3768,35.5516,36.2512,4348018.1192008,0
+TSCO.US,D,20210504,000000,35.8252,36.583,35.5204,36.541,6871959.8999397,0
+TSCO.US,D,20210505,000000,36.514,36.7652,36.0994,36.5846,4883764.5686915,0
+TSCO.US,D,20210506,000000,36.6588,36.868,36.36,36.6376,4668551.5305647,0
+TSCO.US,D,20210507,000000,36.773,36.8718,36.4418,36.7462,3394705.8206677,0
+TSCO.US,D,20210510,000000,37.0278,37.7412,36.7442,36.792,4546686.8192562,0
+TSCO.US,D,20210511,000000,36.5886,36.674,35.4386,35.956,6670889.4328896,0
+TSCO.US,D,20210512,000000,35.5626,35.808,34.166,34.2916,6739615.7063844,0
+TSCO.US,D,20210513,000000,34.3452,35.146,34.3452,35.0684,5830018.7204555,0
+TSCO.US,D,20210514,000000,35.072,35.4126,34.7692,35.321,3876856.6031788,0
+TSCO.US,D,20210517,000000,35.4296,35.5478,34.8666,35.0394,3493041.6242426,0
+TSCO.US,D,20210518,000000,35.27,35.27,34.4512,34.771,4146795.2424292,0
+TSCO.US,D,20210519,000000,34.3296,34.3508,33.1936,33.9396,7723909.2224939,0
+TSCO.US,D,20210520,000000,34.0024,34.6668,33.8786,34.5736,5202679.2837001,0
+TSCO.US,D,20210521,000000,34.501,34.9178,34.4724,34.5658,8194024.8924942,0
+TSCO.US,D,20210524,000000,34.8304,34.8372,34.2422,34.2728,4196549.1333192,0
+TSCO.US,D,20210525,000000,34.2802,34.539,33.9492,34.0102,4943367.2809112,0
+TSCO.US,D,20210526,000000,33.9964,34.5696,33.8672,34.505,4861029.2426124,0
+TSCO.US,D,20210527,000000,34.6552,34.9252,34.3734,34.4572,5871831.5392906,0
+TSCO.US,D,20210528,000000,34.7558,34.8776,34.1278,34.2574,4292183.6059637,0
+TSCO.US,D,20210601,000000,34.4172,34.4782,33.8504,34.286,4744803.6910087,0
+TSCO.US,D,20210602,000000,34.282,34.282,33.6026,34.1528,6752596.8102717,0
+TSCO.US,D,20210603,000000,34.0236,34.027,33.1234,33.5514,7342674.6978124,0
+TSCO.US,D,20210604,000000,33.7116,34.1812,33.4412,34.1358,3980363.8262778,0
+TSCO.US,D,20210607,000000,34.149,34.402,33.8504,34.162,3788038.5239518,0
+TSCO.US,D,20210608,000000,34.265,34.3126,34.0308,34.206,5062304.6744606,0
+TSCO.US,D,20210609,000000,34.3676,34.497,34.0062,34.1318,3702410.5378663,0
+TSCO.US,D,20210610,000000,34.2326,34.4,33.8786,33.9036,3978776.6629685,0
+TSCO.US,D,20210611,000000,34.0082,34.75,33.9092,34.7254,3452511.1492723,0
+TSCO.US,D,20210614,000000,34.661,34.7332,34.2042,34.5298,4756145.0765099,0
+TSCO.US,D,20210615,000000,34.4532,34.4762,33.3194,33.8748,3925328.150203,0
+TSCO.US,D,20210616,000000,34.0522,34.0522,33.3534,33.5744,4175868.71073,0
+TSCO.US,D,20210617,000000,33.5932,33.6768,32.5182,32.9558,7872440.3796015,0
+TSCO.US,D,20210618,000000,32.859,32.914,32.2024,32.29,11586749.386779,0
+TSCO.US,D,20210621,000000,32.5638,33.302,32.3792,33.0604,5734305.4151963,0
+TSCO.US,D,20210622,000000,33.2282,34.094,33.1482,34.016,4894228.2844158,0
+TSCO.US,D,20210623,000000,33.8486,34.0178,33.6426,33.837,3289043.8394335,0
+TSCO.US,D,20210624,000000,34.1832,34.2326,33.9242,34.1162,3296543.4488452,0
+TSCO.US,D,20210625,000000,34.1434,34.2934,33.8636,33.9892,4138165.6988735,0
+TSCO.US,D,20210628,000000,34.088,34.6304,33.8558,34.5846,4091107.8834062,0
+TSCO.US,D,20210629,000000,34.5938,35.4998,34.5938,35.2604,5566034.5713688,0
+TSCO.US,D,20210630,000000,35.2146,35.4426,35.0052,35.0774,3449788.7963114,0
+TSCO.US,D,20210701,000000,35.65,35.6898,35.3476,35.4166,3419448.7506677,0
+TSCO.US,D,20210702,000000,35.3842,35.517,35.1536,35.4006,2496812.8502676,0
+TSCO.US,D,20210706,000000,35.4204,35.5264,34.6894,35.142,4388480.2725717,0
+TSCO.US,D,20210707,000000,35.142,35.5916,35.0394,35.3726,4461132.4102778,0
+TSCO.US,D,20210708,000000,35.0394,35.2468,34.5502,35.0982,4857134.9114464,0
+TSCO.US,D,20210709,000000,35.3876,35.6216,35.0774,35.2372,4461836.6483024,0
+TSCO.US,D,20210712,000000,35.1728,35.3326,34.775,35.2126,4984397.0291079,0
+TSCO.US,D,20210713,000000,35.2046,35.5264,35.0034,35.1974,4399296.1073083,0
+TSCO.US,D,20210714,000000,35.3688,35.4924,35.0774,35.2962,5334408.582861,0
+TSCO.US,D,20210715,000000,35.2544,36.3388,35.161,35.6276,8287746.3603553,0
+TSCO.US,D,20210716,000000,35.6654,36.1396,35.559,35.6336,6297501.3811245,0
+TSCO.US,D,20210719,000000,33.8596,34.427,32.2386,34.1124,17462070.583148,0
+TSCO.US,D,20210720,000000,34.3052,34.773,33.5588,34.621,8243437.175387,0
+TSCO.US,D,20210721,000000,34.4094,34.6226,33.8942,34.1528,5459542.2199259,0
+TSCO.US,D,20210722,000000,34.1776,34.6304,34.164,34.3908,3861415.9217131,0
+TSCO.US,D,20210723,000000,34.497,35.4166,34.4494,35.3876,3171157.5474135,0
+TSCO.US,D,20210726,000000,35.3648,35.6176,35.0924,35.4564,4115088.7647975,0
+TSCO.US,D,20210727,000000,35.2106,35.4406,34.4094,34.7576,4878330.3737849,0
+TSCO.US,D,20210728,000000,34.8226,34.9384,34.4762,34.5924,3122570.379221,0
+TSCO.US,D,20210729,000000,34.6016,34.6286,33.993,34.1202,6527077.7216494,0
+TSCO.US,D,20210730,000000,33.972,34.5198,33.7914,34.1106,6778595.8065983,0
+TSCO.US,D,20210802,000000,34.252,34.4152,33.9778,34.088,5614826.7043591,0
+TSCO.US,D,20210803,000000,34.4288,35.599,34.2554,35.18,5725618.0610563,0
+TSCO.US,D,20210804,000000,34.9462,35.0962,34.701,34.9596,4207774.8976523,0
+TSCO.US,D,20210805,000000,35.0756,35.5186,35.0052,35.4564,4115567.0159933,0
+TSCO.US,D,20210806,000000,35.5186,35.7378,35.0812,35.3058,2839067.2747348,0
+TSCO.US,D,20210809,000000,35.2392,35.5038,35.1082,35.3648,3018942.2794461,0
+TSCO.US,D,20210810,000000,35.3492,36.0858,35.2982,35.947,3088372.7909648,0
+TSCO.US,D,20210811,000000,35.9398,36.773,35.9222,36.615,4160475.3288332,0
+TSCO.US,D,20210812,000000,36.5938,36.8508,36.337,36.4854,2853430.5771328,0
+TSCO.US,D,20210813,000000,36.6648,36.7424,36.3886,36.5574,2147742.0323829,0
+TSCO.US,D,20210816,000000,36.3768,37.1118,36.2932,37.0962,2558291.7787171,0
+TSCO.US,D,20210817,000000,36.653,36.6682,35.7892,35.9982,2594954.2000596,0
+TSCO.US,D,20210818,000000,36.0592,36.9024,36.0592,36.3886,2898832.9076915,0
+TSCO.US,D,20210819,000000,36.0592,36.9594,36.0194,36.7522,2960275.0475875,0
+TSCO.US,D,20210820,000000,36.866,37.6482,36.6812,37.4482,3084615.1029975,0
+TSCO.US,D,20210823,000000,37.5414,37.6176,36.822,36.8642,4986331.0559218,0
+TSCO.US,D,20210824,000000,36.95,37.1042,36.4932,36.583,3473449.0917362,0
+TSCO.US,D,20210825,000000,36.607,36.8128,36.3886,36.7084,3621228.7112499,0
+TSCO.US,D,20210826,000000,36.775,36.775,35.639,35.865,4410406.2504732,0
+TSCO.US,D,20210827,000000,35.8502,36.3886,35.5626,36.3696,3120899.1277894,0
+TSCO.US,D,20210830,000000,36.5292,36.9462,36.4362,36.6012,2518102.9117439,0
+TSCO.US,D,20210831,000000,36.7008,37.0828,36.299,36.7194,4637386.3702206,0
+TSCO.US,D,20210901,000000,36.6796,37.0886,36.0194,36.9706,3296201.8408481,0
+TSCO.US,D,20210902,000000,37.1856,37.2678,36.8984,36.976,3053297.5329317,0
+TSCO.US,D,20210903,000000,36.9102,37.6082,36.7652,37.5796,2462920.0814549,0
+TSCO.US,D,20210907,000000,37.5608,37.7946,37.2506,37.4296,4218695.8425419,0
+TSCO.US,D,20210908,000000,37.4748,37.7606,37.2962,37.688,4244936.5922211,0
+TSCO.US,D,20210909,000000,37.8076,38.253,37.5262,38.124,4317120.9897466,0
+TSCO.US,D,20210910,000000,38.3466,39.2312,38.1808,38.725,5551955.0663832,0
+TSCO.US,D,20210913,000000,38.82,38.9818,37.8802,38.2,7909092.2899282,0
+TSCO.US,D,20210914,000000,38.3636,38.921,38.202,38.7994,4072224.8444321,0
+TSCO.US,D,20210915,000000,38.7688,38.8888,38.4072,38.763,4784887.447829,0
+TSCO.US,D,20210916,000000,38.7516,39.7238,38.6376,39.5872,3999888.0371848,0
+TSCO.US,D,20210917,000000,39.3722,39.5584,38.94,39.1606,6319994.9538517,0
+TSCO.US,D,20210920,000000,38.6966,38.9838,38.413,38.862,5014868.4624427,0
+TSCO.US,D,20210921,000000,39.1518,39.3204,38.6622,39.1342,2637366.1467673,0
+TSCO.US,D,20210922,000000,39.3932,40.1044,39.0654,40.0514,3587320.1759142,0
+TSCO.US,D,20210923,000000,40.3084,40.394,39.5624,39.7166,3813380.5818235,0
+TSCO.US,D,20210924,000000,39.7258,39.8818,39.3396,39.8324,2179159.457094,0
+TSCO.US,D,20210927,000000,39.8378,40.2246,39.376,39.7546,4720512.7346663,0
+TSCO.US,D,20210928,000000,39.665,39.665,38.9878,39.136,4199471.1955707,0
+TSCO.US,D,20210929,000000,39.4444,39.6782,39.1586,39.3454,3452852.7572693,0
+TSCO.US,D,20210930,000000,39.1204,39.2408,38.1524,38.3008,4544999.8013017,0
+TSCO.US,D,20211001,000000,38.5784,38.5784,37.6862,38.063,4883333.6170645,0
+TSCO.US,D,20211004,000000,37.2524,37.6954,36.4646,37.0506,7386516.1425998,0
+TSCO.US,D,20211005,000000,37.0584,37.5376,37.0298,37.3438,3914938.0115858,0
+TSCO.US,D,20211006,000000,37.0944,37.3838,36.885,37.1724,4252551.822801,0
+TSCO.US,D,20211007,000000,37.1246,37.84,37.1042,37.4276,5136317.9886471,0
+TSCO.US,D,20211008,000000,37.5302,37.6934,36.7652,36.8092,3576840.693667,0
+TSCO.US,D,20211011,000000,36.9138,37.2068,36.567,36.583,4136878.0995001,0
+TSCO.US,D,20211012,000000,36.613,36.9082,36.3696,36.537,2821724.0995012,0
+TSCO.US,D,20211013,000000,36.7326,37.024,36.5064,36.8508,3134626.5137622,0
+TSCO.US,D,20211014,000000,37.1816,37.6138,36.9938,37.2942,2999959.3858267,0
+TSCO.US,D,20211015,000000,37.6934,37.8762,37.2524,37.2902,3596774.8341704,0
+TSCO.US,D,20211018,000000,37.2182,38.7898,37.14,38.6584,6340318.0019215,0
+TSCO.US,D,20211019,000000,38.8146,38.921,38.392,38.4744,3233945.097267,0
+TSCO.US,D,20211020,000000,38.4744,38.8182,38.1866,38.2418,4217897.0053795,0
+TSCO.US,D,20211021,000000,39.9826,40.2414,39.1478,39.7754,7934613.0350595,0
+TSCO.US,D,20211022,000000,40.1696,40.5024,39.3436,39.3586,4137104.0863289,0
+TSCO.US,D,20211025,000000,39.5682,40.39,39.452,39.8912,4037764.4807936,0
+TSCO.US,D,20211026,000000,40.032,40.097,39.0846,39.0962,4240364.3005686,0
+TSCO.US,D,20211027,000000,39.2236,39.4462,38.923,39.1132,3252423.4621523,0
+TSCO.US,D,20211028,000000,39.1536,39.905,39.1078,39.7128,3662815.5432571,0
+TSCO.US,D,20211029,000000,39.6308,41.1564,39.6308,41.052,5715953.1824945,0
+TSCO.US,D,20211101,000000,41.2782,41.3476,40.318,40.4206,3408133.6427047,0
+TSCO.US,D,20211102,000000,40.5232,40.9304,40.5232,40.7628,2931432.8216231,0
+TSCO.US,D,20211103,000000,40.7988,41.0448,40.3232,40.788,3124220.6086221,0
+TSCO.US,D,20211104,000000,40.9,41.5088,40.7076,41.2236,2780331.7212767,0
+TSCO.US,D,20211105,000000,41.4386,41.6744,41.014,41.5964,4166025.1449079,0
+TSCO.US,D,20211108,000000,41.7178,41.903,41.1838,41.8514,4470450.4253352,0
+TSCO.US,D,20211109,000000,41.8686,42.5004,41.5068,41.7508,3149662.521139,0
+TSCO.US,D,20211110,000000,41.469,41.7562,40.877,41.0692,2500076.5205162,0
+TSCO.US,D,20211111,000000,41.2198,41.4748,40.98,41.328,2449833.867415,0
+TSCO.US,D,20211112,000000,41.4156,41.8758,41.2634,41.8076,2602816.4394988,0
+TSCO.US,D,20211115,000000,42.0472,42.268,41.8094,42.1328,2704841.6094416,0
+TSCO.US,D,20211116,000000,42.55,43.524,42.268,43.3032,5541501.8616736,0
+TSCO.US,D,20211117,000000,43.3754,43.6418,42.5138,42.7836,3859770.9478198,0
+TSCO.US,D,20211118,000000,43.324,43.3774,42.7154,43.3316,3376011.9799689,0
+TSCO.US,D,20211119,000000,43.3168,43.931,43.1924,43.6818,4968457.0744158,0
+TSCO.US,D,20211122,000000,43.9576,44.0398,43.2912,43.385,3053560.308314,0
+TSCO.US,D,20211123,000000,43.4366,43.455,42.059,42.6864,3646050.4738646,0
+TSCO.US,D,20211124,000000,42.3102,42.8388,42.0664,42.7836,2256126.3665779,0
+TSCO.US,D,20211126,000000,42.314,43.6434,42.3062,43.2654,3127741.7987452,0
+TSCO.US,D,20211129,000000,43.3566,43.6742,42.8596,42.9512,3120100.2906271,0
+TSCO.US,D,20211130,000000,42.9512,44.0088,42.3248,42.6924,8204183.7887753,0
+TSCO.US,D,20211201,000000,42.8388,43.3888,42.424,42.424,3943596.2947825,0
+TSCO.US,D,20211202,000000,42.5004,43.5144,42.3688,43.132,3937689.1041877,0
+TSCO.US,D,20211203,000000,43.442,43.7488,42.8314,43.1892,3710220.2222292,0
+TSCO.US,D,20211206,000000,43.406,43.6474,42.7798,43.0958,2956391.2274367,0
+TSCO.US,D,20211207,000000,43.4802,44.5056,43.3296,44.2088,2910910.0642633,0
+TSCO.US,D,20211208,000000,44.2546,44.597,43.9082,44.557,3039727.8121882,0
+TSCO.US,D,20211209,000000,44.4962,44.517,43.6018,43.623,2687861.0642355,0
+TSCO.US,D,20211210,000000,43.805,44.4218,43.6324,44.3936,2299684.0139527,0
+TSCO.US,D,20211213,000000,45.0692,45.0692,43.5028,44.1746,3294782.8537836,0
+TSCO.US,D,20211214,000000,44.1254,44.519,43.7448,44.3702,4667363.7858366,0
+TSCO.US,D,20211215,000000,44.0678,45.0196,43.7808,44.8976,3984741.6641474,0
+TSCO.US,D,20211216,000000,44.8938,45.1452,43.914,44.1558,3182330.7566701,0
+TSCO.US,D,20211217,000000,44.0738,44.2088,42.4826,42.9414,6470108.018761,0
+TSCO.US,D,20211220,000000,41.8874,42.3764,41.2216,42.1174,5865919.093189,0
+TSCO.US,D,20211221,000000,42.1864,42.6258,41.4972,42.2588,3912394.3458848,0
+TSCO.US,D,20211222,000000,42.365,43.0804,42.2414,43.071,2424675.7523109,0
+TSCO.US,D,20211223,000000,43.198,43.5124,43.111,43.2476,1745338.3229008,0
+TSCO.US,D,20211227,000000,43.524,43.8968,43.3448,43.8548,2013737.0984108,0
+TSCO.US,D,20211228,000000,44.0874,44.165,43.6722,43.7978,1812377.5784404,0
+TSCO.US,D,20211229,000000,43.9214,45.181,43.8684,44.8578,2772479.9928528,0
+TSCO.US,D,20211230,000000,45.2458,45.3504,44.7572,44.8502,1909735.8575929,0
+TSCO.US,D,20211231,000000,44.827,45.3844,44.5646,45.206,1623189.8141793,0
+TSCO.US,D,20220103,000000,45.1584,45.4438,44.3608,44.6598,2752225.266383,0
+TSCO.US,D,20220104,000000,44.6806,45.3942,44.4734,44.77,3263244.5523966,0
+TSCO.US,D,20220105,000000,44.827,45.0732,43.4746,43.5298,4118131.7037248,0
+TSCO.US,D,20220106,000000,43.421,44.1136,43.1962,43.8246,4080344.603746,0
+TSCO.US,D,20220107,000000,43.735,43.876,42.6754,43.2692,4497185.1927332,0
+TSCO.US,D,20220110,000000,42.7016,43.088,41.8016,43.0822,5172749.1676531,0
+TSCO.US,D,20220111,000000,43.1164,43.1874,41.9826,42.7798,5330792.7936005,0
+TSCO.US,D,20220112,000000,42.8956,43.7312,42.8218,43.3696,3011306.0268356,0
+TSCO.US,D,20220113,000000,43.8796,44.392,43.5696,43.7252,2881332.0672285,0
+TSCO.US,D,20220114,000000,43.562,43.733,41.9884,42.0552,4580605.8656071,0
+TSCO.US,D,20220118,000000,41.5352,42.0738,40.8258,41.9524,5025947.0725616,0
+TSCO.US,D,20220119,000000,42.1976,42.6486,41.7734,41.8076,4068750.9538777,0
+TSCO.US,D,20220120,000000,42.2318,42.5782,39.6936,39.766,7035689.9851613,0
+TSCO.US,D,20220121,000000,39.8378,40.3598,39.2728,39.6192,6424190.648453,0
+TSCO.US,D,20220124,000000,38.9898,41.1966,38.7954,41.1458,7333771.8678588,0
+TSCO.US,D,20220125,000000,40.5478,40.858,39.4102,40.2338,5228326.1610151,0
+TSCO.US,D,20220126,000000,40.5534,40.5534,38.822,39.2408,5790166.2059713,0
+TSCO.US,D,20220127,000000,41.5736,41.5736,39.3244,39.6442,9311424.6507687,0
+TSCO.US,D,20220128,000000,40.2394,40.7248,39.2408,40.704,6260234.5764034,0
+TSCO.US,D,20220131,000000,40.6774,41.4076,40.1658,41.362,5740249.3943445,0
+TSCO.US,D,20220201,000000,41.3928,42.211,41.2538,41.7412,4700032.0213676,0
+TSCO.US,D,20220202,000000,41.8514,42.51,41.6326,41.8514,5320108.3465548,0
+TSCO.US,D,20220203,000000,41.5716,42.3422,41.2802,41.579,3535306.4167362,0
+TSCO.US,D,20220204,000000,41.5678,41.5716,40.6318,41.0994,3462801.4332442,0
+TSCO.US,D,20220207,000000,41.2348,41.6268,40.8788,41.2292,5371791.0087512,0
+TSCO.US,D,20220208,000000,41.2922,42.226,41.2922,42.0512,5343316.6683226,0
+TSCO.US,D,20220209,000000,42.439,42.8772,42.2184,42.5264,3836047.5863032,0
+TSCO.US,D,20220210,000000,41.9654,42.7208,41.6268,41.7924,4428274.9764715,0
+TSCO.US,D,20220211,000000,41.6994,42.0132,41.336,41.5756,3843053.177996,0
+TSCO.US,D,20220214,000000,41.6818,41.8628,40.6448,41.2902,3754592.4732891,0
+TSCO.US,D,20220215,000000,41.5868,42.0738,41.3758,41.5888,3890342.2357998,0
+TSCO.US,D,20220216,000000,41.3778,41.678,40.2908,40.744,5056875.7350616,0
+TSCO.US,D,20220217,000000,40.5632,40.863,40.1938,40.6202,4755493.3935618,0
+TSCO.US,D,20220218,000000,40.603,41.0712,40.4148,40.7534,5556564.1465895,0
+TSCO.US,D,20220222,000000,40.5572,40.626,38.0348,38.124,9326392.3365461,0
+TSCO.US,D,20220223,000000,38.411,38.4664,36.3808,36.4932,7870311.8990042,0
+TSCO.US,D,20220224,000000,35.5798,37.342,35.5186,37.1764,9445581.9944618,0
+TSCO.US,D,20220225,000000,37.1934,38.2188,36.9964,38.1828,4425421.2358194,0
+TSCO.US,D,20220228,000000,37.789,38.8714,37.707,38.7764,7055718.7248026,0
+TSCO.US,D,20220301,000000,38.7728,39.4578,38.7404,39.0412,6076917.2141836,0
+TSCO.US,D,20220302,000000,39.1342,39.6136,38.6602,39.5202,4725647.365637,0
+TSCO.US,D,20220303,000000,39.7392,41.138,39.6024,40.8446,5782834.7728044,0
+TSCO.US,D,20220304,000000,40.9092,42.3364,40.5748,42.228,7963633.9482844,0
+TSCO.US,D,20220307,000000,42.1578,45.0252,42.1578,43.2838,12735408.904535,0
+TSCO.US,D,20220308,000000,43.075,44.5342,41.549,41.7256,9541074.5684004,0
+TSCO.US,D,20220309,000000,42.1504,43.2364,41.5756,42.7836,5162364.2845434,0
+TSCO.US,D,20220310,000000,42.3764,43.6364,41.9728,43.5638,5297562.2187513,0
+TSCO.US,D,20220311,000000,43.7652,44.0698,42.9606,43.1018,4796286.6439144,0
+TSCO.US,D,20220314,000000,43.2456,43.9824,42.584,42.6864,4945206.7085874,0
+TSCO.US,D,20220315,000000,42.9664,43.404,42.1426,43.3604,3891451.1479133,0
+TSCO.US,D,20220316,000000,43.6658,43.9524,42.214,43.2156,4209330.5279156,0
+TSCO.US,D,20220317,000000,43.1222,44.3062,42.93,44.2584,3854678.3609102,0
+TSCO.US,D,20220318,000000,44.8048,44.81,43.6962,44.4354,6918486.9091351,0
+TSCO.US,D,20220321,000000,44.3992,44.821,43.68,44.0658,2880764.4724026,0
+TSCO.US,D,20220322,000000,44.186,44.2812,43.5514,44.108,2666413.3375299,0
+TSCO.US,D,20220323,000000,44.1612,44.4868,43.7868,44.1668,4493096.4077842,0
+TSCO.US,D,20220324,000000,44.3742,44.6676,44.1462,44.3974,3245517.7251047,0
+TSCO.US,D,20220325,000000,44.7152,44.8538,43.6434,44.182,3412338.0488219,0
+TSCO.US,D,20220328,000000,44.064,44.2754,43.6134,44.188,3134547.6811475,0
+TSCO.US,D,20220329,000000,44.4258,44.6294,43.815,44.401,3944253.2332383,0
+TSCO.US,D,20220330,000000,43.9728,44.3344,43.6722,44.3062,3162943.1889619,0
+TSCO.US,D,20220331,000000,44.4618,45.9592,44.2204,44.4046,11755761.257185,0
+TSCO.US,D,20220401,000000,44.4696,44.6218,43.0598,43.1378,5907432.3480892,0
+TSCO.US,D,20220404,000000,43.1924,43.3508,42.7398,43.3224,5347505.3079163,0
+TSCO.US,D,20220405,000000,43.2692,44.2986,42.4088,42.7172,5917580.7333548,0
+TSCO.US,D,20220406,000000,42.4222,42.9568,41.7868,42.7972,5917454.6011712,0
+TSCO.US,D,20220407,000000,42.5724,44.401,42.5304,43.9502,6776551.4141245,0
+TSCO.US,D,20220408,000000,43.8548,45.3358,43.8548,44.9776,4475385.3470153,0
+TSCO.US,D,20220411,000000,44.6048,45.2212,44.2996,44.7358,3974672.1114965,0
+TSCO.US,D,20220412,000000,45.1332,45.9328,44.6856,45.0364,4296098.9591604,0
+TSCO.US,D,20220413,000000,45.115,45.6168,44.8138,45.1676,4064010.4859805,0
+TSCO.US,D,20220414,000000,45.0118,45.4534,43.3926,43.427,5831006.7558928,0
+TSCO.US,D,20220418,000000,43.1474,43.313,40.8486,41.391,11534793.438185,0
+TSCO.US,D,20220419,000000,41.3948,42.2738,41.3526,42.1744,6368913.2190262,0
+TSCO.US,D,20220420,000000,42.291,42.4642,41.7216,42.0684,6449595.7724163,0
+TSCO.US,D,20220421,000000,41.6248,42.0512,41.0994,41.7052,11999848.054322,0
+TSCO.US,D,20220422,000000,41.1818,41.2902,39.2942,39.3204,11271030.020419,0
+TSCO.US,D,20220425,000000,39.0086,40.0494,38.763,39.9506,9637344.9574704,0
+TSCO.US,D,20220426,000000,39.905,40.152,39.1498,39.1722,5278574.069624,0
+TSCO.US,D,20220427,000000,39.1224,39.688,38.8046,39.0636,4856446.4399447,0
+TSCO.US,D,20220428,000000,39.4462,40.118,38.594,39.6688,5344068.2059157,0
+TSCO.US,D,20220429,000000,39.3304,39.7384,38.2344,38.3314,7009333.6143138,0
+TSCO.US,D,20220502,000000,38.4624,39.454,38.3276,39.258,6573941.0833339,0
+TSCO.US,D,20220503,000000,39.2236,39.4672,38.8146,39.136,5894246.2794035,0
+TSCO.US,D,20220504,000000,39.197,40.5404,39.0526,40.4586,5616403.3566533,0
+TSCO.US,D,20220505,000000,40.3522,40.5404,38.417,38.8582,5427767.4206948,0
+TSCO.US,D,20220506,000000,38.4912,38.962,37.9032,38.5426,6162056.4380582,0
+TSCO.US,D,20220509,000000,38.126,38.5366,37.5394,37.7206,7198158.7485472,0
+TSCO.US,D,20220510,000000,38.0822,38.1602,36.7336,37.688,6392883.5894021,0
+TSCO.US,D,20220511,000000,37.5472,37.9716,36.3818,36.4494,5383678.9670477,0
+TSCO.US,D,20220512,000000,36.2476,37.524,36.2476,37.395,4706685.4940482,0
+TSCO.US,D,20220513,000000,37.8196,38.4304,37.7066,38.4072,4068404.0903731,0
+TSCO.US,D,20220516,000000,38.5596,39.4444,37.8458,39.1224,4576979.565331,0
+TSCO.US,D,20220517,000000,39.235,39.6602,38.415,39.5052,5669142.3758862,0
+TSCO.US,D,20220518,000000,37.0886,37.1536,33.3746,34.5598,16368672.728296,0
+TSCO.US,D,20220519,000000,34.17,35.7254,33.835,34.9652,8439152.2801452,0
+TSCO.US,D,20220520,000000,35.1382,35.186,33.0054,34.2422,10342849.559453,0
+TSCO.US,D,20220523,000000,34.187,34.2382,33.1082,33.6484,7158043.4586808,0
+TSCO.US,D,20220524,000000,33.182,33.2926,32.1144,32.6174,12091101.475181,0
+TSCO.US,D,20220525,000000,32.4054,34.1588,31.8446,33.8112,9483778.4098339,0
+TSCO.US,D,20220526,000000,34.7558,35.68,34.6626,35.5574,8208628.6813597,0
+TSCO.US,D,20220527,000000,35.8766,36.8084,35.875,36.8064,6079991.2822254,0
+TSCO.US,D,20220531,000000,36.533,36.6808,35.682,35.8366,8822504.2683554,0
+TSCO.US,D,20220601,000000,36.1524,37.0874,36.0634,36.4678,8184223.6016852,0
+TSCO.US,D,20220602,000000,36.5574,37.3724,36.3628,37.3554,4011362.7743716,0
+TSCO.US,D,20220603,000000,37.1488,37.621,36.9174,37.1908,5917797.8831825,0
+TSCO.US,D,20220606,000000,37.4472,38.1224,37.036,38.0804,4167533.3259881,0
+TSCO.US,D,20220607,000000,37.6826,38.591,37.182,38.4668,5793608.0240182,0
+TSCO.US,D,20220608,000000,38.2964,38.6926,37.759,37.939,4370867.1646097,0
+TSCO.US,D,20220609,000000,37.6424,39.1498,37.5264,38.57,5970152.7391925,0
+TSCO.US,D,20220610,000000,38.1392,38.2676,37.2328,37.3554,5109512.9372145,0
+TSCO.US,D,20220613,000000,36.3414,37.1652,36.0662,36.7298,6500414.2646573,0
+TSCO.US,D,20220614,000000,37.5256,37.757,36.521,36.7568,6908200.7694607,0
+TSCO.US,D,20220615,000000,36.7298,38.0552,36.728,37.5144,5449108.4706835,0
+TSCO.US,D,20220616,000000,36.9266,37.0262,36.2084,36.464,6715825.1671279,0
+TSCO.US,D,20220617,000000,36.3246,36.8064,35.607,36.0988,10300893.72846,0
+TSCO.US,D,20220621,000000,36.6092,37.6288,36.271,37.3724,6349853.5353397,0
+TSCO.US,D,20220622,000000,36.881,37.3938,36.5842,36.726,4157118.8189806,0
+TSCO.US,D,20220623,000000,36.994,38.04,36.772,38.0212,4672997.6593158,0
+TSCO.US,D,20220624,000000,38.1796,38.9296,38.1374,38.8222,6112531.388457,0
+TSCO.US,D,20220627,000000,38.987,39.254,38.5794,38.7344,4096843.291225,0
+TSCO.US,D,20220628,000000,38.7976,39.2814,37.2824,37.346,4643850.6329269,0
+TSCO.US,D,20220629,000000,37.5426,37.6554,36.9462,37.405,3761205.4795457,0
+TSCO.US,D,20220630,000000,37.2082,37.4854,36.722,37.078,4910387.7723585,0
+TSCO.US,D,20220701,000000,37.185,37.7112,36.8132,37.5486,4670341.7509022,0
+TSCO.US,D,20220705,000000,37.4664,38.0132,36.879,37.8774,6069331.0514078,0
+TSCO.US,D,20220706,000000,38.0552,38.145,37.2158,37.7858,5693687.3122075,0
+TSCO.US,D,20220707,000000,37.7878,39.0172,37.7878,38.9124,4741450.0389587,0
+TSCO.US,D,20220708,000000,38.9124,39.1498,38.6062,39.0116,3609724.5929823,0
+TSCO.US,D,20220711,000000,38.943,39.3368,38.6216,38.9048,4603060.480481,0
+TSCO.US,D,20220712,000000,39.027,39.2106,37.4664,37.5906,7606092.9867833,0
+TSCO.US,D,20220713,000000,37.1488,38.0492,37.013,37.7818,6388902.7084512,0
+TSCO.US,D,20220714,000000,37.7934,38.6656,37.52,38.5948,7470625.9731931,0
+TSCO.US,D,20220715,000000,38.8148,39.075,38.5894,38.8662,5107453.0397442,0
+TSCO.US,D,20220718,000000,39.0766,39.4326,38.7516,38.9218,6507937.5957738,0
+TSCO.US,D,20220719,000000,39.3982,39.6048,38.9312,39.3314,5523442.5372658,0
+TSCO.US,D,20220720,000000,39.4266,39.8476,38.8914,39.6526,8856686.0187642,0
+TSCO.US,D,20220721,000000,37.952,38.258,36.726,37.952,12981128.799192,0
+TSCO.US,D,20220722,000000,38.063,38.3876,36.9118,37.2766,7961545.5482402,0
+TSCO.US,D,20220725,000000,37.6748,37.6748,36.6612,37.0818,6195010.9379301,0
+TSCO.US,D,20220726,000000,36.2112,36.481,34.9022,35.1252,9466206.5433414,0
+TSCO.US,D,20220727,000000,35.3622,36.0812,34.9012,35.7544,7091233.6388506,0
+TSCO.US,D,20220728,000000,36.0184,36.7872,35.552,36.4968,6279001.4274255,0
+TSCO.US,D,20220729,000000,36.3358,36.7776,36.0164,36.625,6266720.4650961,0
+TSCO.US,D,20220801,000000,36.5368,37.4262,36.4218,37.0854,6198639.2852505,0
+TSCO.US,D,20220802,000000,36.91,37.078,36.0282,36.0354,6359013.2824669,0
+TSCO.US,D,20220803,000000,36.1102,36.7812,36.1102,36.5172,5309929.4591145,0
+TSCO.US,D,20220804,000000,36.5466,36.6602,35.8442,35.9284,5344367.389666,0
+TSCO.US,D,20220805,000000,35.5706,36.2784,35.4864,36.219,4705631.872539,0
+TSCO.US,D,20220808,000000,36.5172,37.2434,36.3992,36.711,5756263.2330773,0
+TSCO.US,D,20220809,000000,36.8638,36.8638,36.0812,36.4696,5296393.7369044,0
+TSCO.US,D,20220810,000000,36.9214,37.522,36.6974,36.7812,5982585.3183412,0
+TSCO.US,D,20220811,000000,36.8886,37.3536,36.8122,37.2786,5091350.2879455,0
+TSCO.US,D,20220812,000000,37.5926,37.6806,37.1566,37.6672,3723468.5761421,0
+TSCO.US,D,20220815,000000,37.7628,38.1588,37.4968,37.912,6076676.624874,0
+TSCO.US,D,20220816,000000,37.9812,39.5378,37.9812,39.1588,6349001.3442544,0
+TSCO.US,D,20220817,000000,39.0136,39.312,38.7074,39.1898,5073788.8777858,0
+TSCO.US,D,20220818,000000,39.2106,39.5628,39.031,39.251,4628526.8778873,0
+TSCO.US,D,20220819,000000,39.1298,39.1952,38.5882,39.0588,4783180.7203066,0
+TSCO.US,D,20220822,000000,38.8202,39.0032,38.5034,38.609,5377034.8879094,0
+TSCO.US,D,20220823,000000,38.646,38.8568,38.2152,38.4328,4961380.1698231,0
+TSCO.US,D,20220824,000000,38.427,38.7304,38.14,38.2288,3898470.7831689,0
+TSCO.US,D,20220825,000000,38.2038,38.5104,37.933,38.49,4125027.3530037,0
+TSCO.US,D,20220826,000000,38.5498,38.6516,36.709,36.709,4352265.7421004,0
+TSCO.US,D,20220829,000000,36.3842,37.1352,36.031,36.5302,4739528.6733676,0
+TSCO.US,D,20220830,000000,36.6706,36.8856,35.8458,36.1386,3855380.8467664,0
+TSCO.US,D,20220831,000000,36.1498,36.292,35.5714,35.5734,6376384.1461249,0
+TSCO.US,D,20220901,000000,35.3216,36.1708,35.151,36.1498,5518004.9238391,0
+TSCO.US,D,20220902,000000,36.6304,36.7534,35.7654,36.0442,4008045.9046909,0
+TSCO.US,D,20220906,000000,36.1806,36.714,35.606,36.1286,5934237.3666437,0
+TSCO.US,D,20220907,000000,36.3574,37.8314,36.3574,37.708,6544371.9208951,0
+TSCO.US,D,20220908,000000,37.4028,38.4288,37.2144,38.3866,5747882.1096207,0
+TSCO.US,D,20220909,000000,38.3308,38.811,38.2346,38.6034,5725866.1136088,0
+TSCO.US,D,20220912,000000,38.9108,39.4726,38.5552,38.9356,7203769.2179968,0
+TSCO.US,D,20220913,000000,38.4328,38.4632,37.1256,37.1988,6434802.0041008,0
+TSCO.US,D,20220914,000000,37.3658,37.5966,36.0412,36.315,7443780.0076163,0
+TSCO.US,D,20220915,000000,36.315,36.659,35.7444,36.1134,5547713.506637,0
+TSCO.US,D,20220916,000000,35.8944,36.8626,35.5984,36.5092,8273564.4587228,0
+TSCO.US,D,20220919,000000,36.2864,37.1238,36.2328,37.0778,6005438.0345971,0
+TSCO.US,D,20220920,000000,36.709,36.809,36.0944,36.5824,6784518.0334221,0
+TSCO.US,D,20220921,000000,36.9876,37.3274,36.4784,36.4978,5629474.5660581,0
+TSCO.US,D,20220922,000000,36.3668,36.392,35.7982,36.1996,7620777.1651521,0
+TSCO.US,D,20220923,000000,35.8826,36.1688,35.1716,35.6578,5539823.1402179,0
+TSCO.US,D,20220926,000000,35.6616,36.2382,35.5282,35.754,4990786.8784442,0
+TSCO.US,D,20220927,000000,36.161,36.667,35.8394,36.2308,7995699.6882528,0
+TSCO.US,D,20220928,000000,36.4516,37.0374,36.0844,36.9394,6914048.078989,0
+TSCO.US,D,20220929,000000,36.7916,36.8952,35.8212,36.0232,5386028.6564929,0
+TSCO.US,D,20220930,000000,35.7426,36.048,34.853,35.7136,6334912.8798783,0
+TSCO.US,D,20221003,000000,35.9288,37.6428,35.8038,37.297,7023591.9721482,0
+TSCO.US,D,20221004,000000,37.6236,38.2238,37.6118,38.0214,6998114.832555,0
+TSCO.US,D,20221005,000000,37.714,39.0798,37.6026,38.7324,6297657.4426555,0
+TSCO.US,D,20221006,000000,38.905,39.1012,38.2724,38.4418,5601634.4803211,0
+TSCO.US,D,20221007,000000,38.1366,38.2018,37.2448,37.393,5093757.2011627,0
+TSCO.US,D,20221010,000000,37.4738,37.7906,36.874,37.5868,3690489.8846736,0
+TSCO.US,D,20221011,000000,37.5868,38.907,37.5868,38.5724,5993050.7838857,0
+TSCO.US,D,20221012,000000,38.6206,39.3218,38.3298,39.1198,8634017.8402364,0
+TSCO.US,D,20221013,000000,38.417,39.3104,37.4504,38.9838,8706748.6979835,0
+TSCO.US,D,20221014,000000,39.3872,39.3872,38.0958,38.173,5583324.2500682,0
+TSCO.US,D,20221017,000000,38.7938,39.108,38.3806,38.7548,6049589.7353458,0
+TSCO.US,D,20221018,000000,39.3872,39.6234,38.6686,38.9722,7708716.235747,0
+TSCO.US,D,20221019,000000,39.0914,39.2472,37.4984,37.7196,7324878.014971,0
+TSCO.US,D,20221020,000000,38.1194,38.2346,35.985,36.415,13049141.072605,0
+TSCO.US,D,20221021,000000,36.1246,38.323,36.0344,37.9212,9164863.5804823,0
+TSCO.US,D,20221024,000000,38.3072,40.398,38.3072,39.931,10372568.477551,0
+TSCO.US,D,20221025,000000,39.9424,41.2414,39.8848,41.1724,7860147.7733278,0
+TSCO.US,D,20221026,000000,41.3838,42.3472,40.9088,41.493,5811973.1202331,0
+TSCO.US,D,20221027,000000,41.7274,41.9116,41.036,41.42,6400372.7337417,0
+TSCO.US,D,20221028,000000,41.4412,43.0542,41.4412,42.873,5150722.9402526,0
+TSCO.US,D,20221031,000000,42.4822,42.7822,41.7774,42.225,8117891.0684826,0
+TSCO.US,D,20221101,000000,42.498,42.8362,41.8678,42.371,5289772.4318492,0
+TSCO.US,D,20221102,000000,41.9962,42.1886,40.6134,40.619,5675702.9529561,0
+TSCO.US,D,20221103,000000,40.3808,41.1146,40.1556,40.5994,6464541.8152618,0
+TSCO.US,D,20221104,000000,40.9262,40.9626,38.9144,39.687,9728759.3383821,0
+TSCO.US,D,20221107,000000,39.5372,40.4288,38.6072,40.1538,9541420.3879206,0
+TSCO.US,D,20221108,000000,40.3616,40.9166,39.4046,39.8002,6443650.0403227,0
+TSCO.US,D,20221109,000000,39.5526,39.9828,38.9722,39.0798,5642861.1243895,0
+TSCO.US,D,20221110,000000,40.5592,41.4142,39.9914,40.4614,6524510.6819402,0
+TSCO.US,D,20221111,000000,40.9492,41.2026,39.866,40.1656,6642980.6822289,0
+TSCO.US,D,20221114,000000,40.367,41.751,40.2058,40.882,8325845.943342,0
+TSCO.US,D,20221115,000000,41.5122,41.7852,40.7166,41.539,6136841.7819518,0
+TSCO.US,D,20221116,000000,40.8954,42.3728,40.2636,42.0966,10797097.255495,0
+TSCO.US,D,20221117,000000,41.566,41.8828,40.569,41.2856,5294919.9070395,0
+TSCO.US,D,20221118,000000,41.988,42.53,41.6022,42.4238,6248471.9609593,0
+TSCO.US,D,20221121,000000,41.749,42.7414,41.7158,42.536,5028379.6852483,0
+TSCO.US,D,20221122,000000,42.9084,43.2486,42.6152,43.1342,3570340.7050375,0
+TSCO.US,D,20221123,000000,43.2674,43.8788,43.0994,43.5624,4314031.6922993,0
+TSCO.US,D,20221125,000000,43.8828,44.0138,43.082,43.2272,2157658.4691265,0
+TSCO.US,D,20221128,000000,43.1866,43.5064,42.7754,42.8138,5202784.4516928,0
+TSCO.US,D,20221129,000000,42.7172,42.7958,42.1424,42.2602,4139704.6625052,0
+TSCO.US,D,20221130,000000,42.3106,43.819,42.1038,43.6688,10412233.525549,0
+TSCO.US,D,20221201,000000,44.0452,44.3442,43.0686,43.3442,5223348.3869513,0
+TSCO.US,D,20221202,000000,43.1552,43.5778,42.5994,43.4042,3725896.9249762,0
+TSCO.US,D,20221205,000000,42.8118,43.1046,42.4066,42.6344,4910525.7407645,0
+TSCO.US,D,20221206,000000,42.5648,42.7464,41.4148,41.8974,4569235.933193,0
+TSCO.US,D,20221207,000000,41.8026,42.7346,41.735,41.9378,3231616.2069299,0
+TSCO.US,D,20221208,000000,41.8816,42.4836,41.6868,42.3586,3794968.5300983,0
+TSCO.US,D,20221209,000000,42.0324,42.6274,41.7196,42.1266,4396660.569255,0
+TSCO.US,D,20221212,000000,42.2446,42.3214,40.9248,41.3842,4890454.1376254,0
+TSCO.US,D,20221213,000000,42.511,42.5862,40.6972,41.332,5655372.4128959,0
+TSCO.US,D,20221214,000000,41.6598,41.855,40.7434,41.5482,5342295.8269844,0
+TSCO.US,D,20221215,000000,41.145,41.438,40.6314,41.2974,5159552.5091712,0
+TSCO.US,D,20221216,000000,40.9092,41.4048,40.267,40.6198,8360483.4689577,0
+TSCO.US,D,20221219,000000,40.8108,41.1174,40.5406,40.803,4789940.6486291,0
+TSCO.US,D,20221220,000000,40.732,40.786,40.0526,40.56,4795190.4637543,0
+TSCO.US,D,20221221,000000,41.0792,41.5558,40.6354,41.3418,3963724.4332788,0
+TSCO.US,D,20221222,000000,40.9226,41.1294,40.2896,41.1098,5487621.9037275,0
+TSCO.US,D,20221223,000000,41.1966,41.8934,40.9574,41.8834,3775798.6721041,0
+TSCO.US,D,20221227,000000,42.0324,43.2032,41.7082,43.047,5480874.3624709,0
+TSCO.US,D,20221228,000000,43.2232,43.4874,42.353,42.4318,4089725.1787269,0
+TSCO.US,D,20221229,000000,42.6418,43.9448,42.6192,43.7978,4134366.7458429,0
+TSCO.US,D,20221230,000000,43.3908,43.634,43.035,43.4098,3726549.9128398,0
+TSCO.US,D,20230103,000000,43.4912,43.6262,42.6802,43.0646,5718696.6883301,0
+TSCO.US,D,20230104,000000,43.3212,43.4796,42.4608,42.7384,4658451.6956612,0
+TSCO.US,D,20230105,000000,42.6438,42.837,42.1266,42.3794,5850569.1421068,0
+TSCO.US,D,20230106,000000,42.5918,43.3656,42.4758,42.7674,4789992.4730627,0
+TSCO.US,D,20230109,000000,42.591,42.9468,41.8094,41.9646,6344647.744862,0
+TSCO.US,D,20230110,000000,42.0342,42.7928,41.3754,42.7868,5798744.7084918,0
+TSCO.US,D,20230111,000000,42.9778,43.3666,42.6092,42.7596,5239579.7995595,0
+TSCO.US,D,20230112,000000,43.051,43.4002,42.534,42.5938,5461481.6594121,0
+TSCO.US,D,20230113,000000,42.2698,43.2902,42.1982,42.6616,7109306.8979644,0
+TSCO.US,D,20230117,000000,42.7306,43.2826,42.2354,42.2562,6226617.5973038,0
+TSCO.US,D,20230118,000000,42.2366,42.5054,41.4048,41.4344,5593804.9857613,0
+TSCO.US,D,20230119,000000,41.4766,41.6386,39.8732,39.9156,6151663.9189665,0
+TSCO.US,D,20230120,000000,40.0044,41.1502,39.794,40.9208,7465060.9049579,0
+TSCO.US,D,20230123,000000,41.822,41.8984,41.0092,41.5788,6842716.8290056,0
+TSCO.US,D,20230124,000000,41.4864,41.824,40.8688,41.459,5268642.9419308,0
+TSCO.US,D,20230125,000000,41.1892,41.336,40.5678,41.2586,7457748.4773748,0
+TSCO.US,D,20230126,000000,44.558,45.4152,41.9646,43.748,11963375.100749,0
+TSCO.US,D,20230127,000000,44.2222,44.2726,42.8852,43.545,7002159.8814654,0
+TSCO.US,D,20230130,000000,43.5374,43.7668,42.87,42.9894,6724785.1478713,0
+TSCO.US,D,20230131,000000,43.1552,44.0046,43.1552,43.993,6337096.9248843,0
+TSCO.US,D,20230201,000000,43.8498,44.56,43.2596,44.3866,6080208.3898981,0
+TSCO.US,D,20230202,000000,44.7878,45.027,44.1142,44.5544,5747277.8634687,0
+TSCO.US,D,20230203,000000,44.2628,44.8322,44.0698,44.1028,4976980.211989,0
+TSCO.US,D,20230206,000000,43.993,44.9014,43.9368,44.8478,5142455.6285216,0
+TSCO.US,D,20230207,000000,44.6642,45.027,43.602,44.9074,4978327.647263,0
+TSCO.US,D,20230208,000000,44.7512,44.9692,44.5524,44.6198,3800798.77888,0
+TSCO.US,D,20230209,000000,44.614,45.2684,44.614,45.1064,4382844.1752533,0
+TSCO.US,D,20230210,000000,45.1774,45.2894,44.76,44.9596,4921211.9389759,0
+TSCO.US,D,20230213,000000,45.1526,45.899,44.9152,45.7642,5812167.2367981,0
+TSCO.US,D,20230214,000000,45.5382,45.9748,45.3148,45.9224,4410093.462448,0
+TSCO.US,D,20230215,000000,45.853,46.2448,45.6352,46.2354,4140482.0290094,0
+TSCO.US,D,20230216,000000,45.7794,45.9126,45.4804,45.7272,4268042.6899094,0
+TSCO.US,D,20230217,000000,45.3282,46.148,45.1782,46.1172,5956804.0485741,0
+TSCO.US,D,20230221,000000,45.6384,45.7718,45.0462,45.1602,6310904.8561353,0
+TSCO.US,D,20230222,000000,45.2412,45.5382,44.8302,44.923,4394753.430098,0
+TSCO.US,D,20230223,000000,44.8976,45.0554,44.454,44.9596,6404945.473373,0
+TSCO.US,D,20230224,000000,44.781,44.8508,44.4226,44.6824,4540761.2727933,0
+TSCO.US,D,20230227,000000,44.8896,45.516,44.8286,45.4362,3486812.9745677,0
+TSCO.US,D,20230228,000000,45.5546,45.7656,45.1842,45.2096,4004974.6398679,0
+TSCO.US,D,20230301,000000,44.7618,44.8372,43.5814,43.756,6823607.3429671,0
+TSCO.US,D,20230302,000000,43.6084,44.386,43.356,44.285,3620532.6133097,0
+TSCO.US,D,20230303,000000,44.4128,44.631,44.1774,44.6084,3179227.3642113,0
+TSCO.US,D,20230306,000000,44.6084,44.9518,44.217,44.3236,3572492.1936498,0
+TSCO.US,D,20230307,000000,44.6476,44.7772,44.1126,44.2928,4568762.0629872,0
+TSCO.US,D,20230308,000000,44.3082,44.564,43.9748,44.2772,3638910.8728768,0
+TSCO.US,D,20230309,000000,44.5468,44.9044,43.9272,43.9788,5497204.700357,0
+TSCO.US,D,20230310,000000,43.9788,44.63,43.8004,44.043,5499103.4088131,0
+TSCO.US,D,20230313,000000,43.6746,44.5796,43.652,44.1764,4121466.595091,0
+TSCO.US,D,20230314,000000,44.5486,44.6668,43.9556,44.51,3968331.6304785,0
+TSCO.US,D,20230315,000000,44.311,45.0216,44.1802,44.8508,5886367.7003862,0
+TSCO.US,D,20230316,000000,44.7678,45.784,44.7678,45.6088,5758230.6772678,0
+TSCO.US,D,20230317,000000,45.7018,45.7544,44.8588,45.0506,5728109.3186624,0
+TSCO.US,D,20230320,000000,45.1574,45.5292,44.7986,45.002,5481029.5617431,0
+TSCO.US,D,20230321,000000,45.353,45.8974,45.353,45.6768,4759876.3562558,0
+TSCO.US,D,20230322,000000,45.4208,45.5614,44.3374,44.353,4589591.1011321,0
+TSCO.US,D,20230323,000000,44.2598,44.353,43.5784,43.9206,4752725.2423423,0
+TSCO.US,D,20230324,000000,43.9614,44.4012,43.5368,44.037,4210618.1804529,0
+TSCO.US,D,20230327,000000,44.1572,44.9652,43.9262,44.533,4847980.5562465,0
+TSCO.US,D,20230328,000000,44.6746,44.787,44.3652,44.4826,4586077.4585815,0
+TSCO.US,D,20230329,000000,44.661,44.8046,44.3394,44.6628,8356117.8842086,0
+TSCO.US,D,20230330,000000,44.7542,44.9558,44.5914,44.6532,4688814.0965655,0
+TSCO.US,D,20230331,000000,44.7986,45.855,44.6668,45.5546,5348991.9310355,0
+TSCO.US,D,20230403,000000,45.667,46.9074,45.667,46.8376,5456697.2001153,0
+TSCO.US,D,20230404,000000,46.826,46.9034,45.9382,46.4366,4255526.7630671,0
+TSCO.US,D,20230405,000000,46.039,46.3006,45.077,45.4556,5316553.9417323,0
+TSCO.US,D,20230406,000000,45.109,45.7192,44.5156,45.669,5089895.6197839,0
+TSCO.US,D,20230410,000000,45.4264,46.4752,45.4264,46.2352,5697064.4034982,0
+TSCO.US,D,20230411,000000,46.169,46.956,45.7386,46.5158,4839534.3993371,0
+TSCO.US,D,20230412,000000,46.7038,46.7038,44.9954,45.0892,5577177.475003,0
+TSCO.US,D,20230413,000000,45.1476,45.887,44.9866,45.7524,4335845.2264809,0
+TSCO.US,D,20230414,000000,45.7424,46.2758,45.6958,46.1184,3499587.9803757,0
+TSCO.US,D,20230417,000000,46.409,46.7638,46.2462,46.7562,5426137.2811328,0
+TSCO.US,D,20230418,000000,46.981,47.549,46.7978,47.5254,6048392.5418191,0
+TSCO.US,D,20230419,000000,47.5236,47.8802,47.1534,47.8376,7420286.7943682,0
+TSCO.US,D,20230420,000000,47.6302,48.5334,47.5006,48.2602,6314593.5311796,0
+TSCO.US,D,20230421,000000,48.3512,48.6804,48.0082,48.1808,5472119.0467874,0
+TSCO.US,D,20230424,000000,47.8724,48.6266,47.762,48.448,4753194.7599225,0
+TSCO.US,D,20230425,000000,48.1652,48.3048,47.3048,47.3626,6156252.5969143,0
+TSCO.US,D,20230426,000000,47.2912,47.6282,47.0234,47.1342,5401985.5031897,0
+TSCO.US,D,20230427,000000,46.9034,46.981,44.6668,46.3394,10828463.313557,0
+TSCO.US,D,20230428,000000,46.3414,46.3414,45.3688,46.2056,7289482.2922503,0
+TSCO.US,D,20230501,000000,46.3644,46.636,45.9634,46.3124,5409017.9478247,0
+TSCO.US,D,20230502,000000,46.2446,46.9324,45.7202,46.8938,6331470.3663969,0
+TSCO.US,D,20230503,000000,46.6748,47.6454,46.603,47.1574,3498612.8284784,0
+TSCO.US,D,20230504,000000,47.1242,47.3278,45.7386,45.8994,4404678.5675489,0
+TSCO.US,D,20230505,000000,45.9326,46.9094,45.9326,46.58,4709385.158018,0
+TSCO.US,D,20230508,000000,46.6128,47.2328,46.4538,46.6516,3440965.3567932,0
+TSCO.US,D,20230509,000000,46.5506,46.921,46.3512,46.8472,3417133.4699487,0
+TSCO.US,D,20230510,000000,46.9732,47.4828,46.8278,47.2656,5021155.1503252,0
+TSCO.US,D,20230511,000000,47.3124,47.57,46.3164,46.8686,3335664.4304867,0
+TSCO.US,D,20230512,000000,46.861,47.0778,46.2658,46.5002,3735672.7706647,0
+TSCO.US,D,20230515,000000,46.3394,46.44,44.7394,44.8742,7144597.422261,0
+TSCO.US,D,20230516,000000,44.215,44.2792,43.0462,43.8606,8530995.1244571,0
+TSCO.US,D,20230517,000000,43.8412,43.9176,43.3468,43.5912,6638313.0038791,0
+TSCO.US,D,20230518,000000,43.5912,44.7522,43.3286,44.6864,7145577.7336921,0
+TSCO.US,D,20230519,000000,44.4692,44.5948,43.3964,43.4592,7060120.3745655,0
+TSCO.US,D,20230522,000000,43.7792,44.253,43.153,43.1786,5965143.4631795,0
+TSCO.US,D,20230523,000000,42.7246,43.12,42.2694,42.3566,6223687.7043094,0
+TSCO.US,D,20230524,000000,42.7982,42.8644,41.9844,42.347,5761114.8566889,0
+TSCO.US,D,20230525,000000,42.3214,42.3214,41.192,41.4496,7822611.765244,0
+TSCO.US,D,20230526,000000,41.1006,41.4942,40.7856,41.1908,8023211.255192,0
+TSCO.US,D,20230530,000000,41.2566,41.987,40.9922,41.9404,9275627.5119871,0
+TSCO.US,D,20230531,000000,41.654,41.7456,40.7074,40.8184,12069650.581222,0
+TSCO.US,D,20230601,000000,41.0814,41.0932,40.0004,40.1814,9825819.206354,0
+TSCO.US,D,20230602,000000,40.5924,41.315,40.5148,41.1302,7918710.1598904,0
+TSCO.US,D,20230605,000000,40.7522,41.0894,40.0222,40.4212,7966144.3736481,0
+TSCO.US,D,20230606,000000,40.3646,42.2674,40.3646,42.2344,10110532.317271,0
+TSCO.US,D,20230607,000000,42.2344,42.6258,42.0394,42.4194,6663772.7730937,0
+TSCO.US,D,20230608,000000,42.3648,43.0522,42.3524,42.7386,5591517.1850706,0
+TSCO.US,D,20230609,000000,42.4232,42.766,42.2616,42.3046,5522768.8966964,0
+TSCO.US,D,20230612,000000,42.3046,42.77,41.796,42.7446,6805022.8040809,0
+TSCO.US,D,20230613,000000,42.926,43.0462,42.2108,42.3572,6627028.9720925,0
+TSCO.US,D,20230614,000000,42.4874,42.846,42.3256,42.4642,4851039.2244507,0
+TSCO.US,D,20230615,000000,42.4368,43.0396,42.211,42.9822,7345278.8842866,0
+TSCO.US,D,20230616,000000,43.3442,43.395,42.431,42.6372,8003586.491717,0
+TSCO.US,D,20230620,000000,42.3534,42.5128,41.8488,42.2638,9377058.0660647,0
+TSCO.US,D,20230621,000000,42.2674,43.095,41.9444,42.9352,7067215.1895656,0
+TSCO.US,D,20230622,000000,43.0542,43.1592,42.5186,42.7758,5337242.4828089,0
+TSCO.US,D,20230623,000000,42.844,43.0768,42.5362,42.5926,6801839.2998019,0
+TSCO.US,D,20230626,000000,42.8304,42.9392,42.5556,42.663,4697178.4087711,0
+TSCO.US,D,20230627,000000,42.7096,43.496,42.7026,43.4552,4830983.1474928,0
+TSCO.US,D,20230628,000000,42.6512,42.655,41.8408,42.1836,9609808.1716526,0
+TSCO.US,D,20230629,000000,42.1836,42.3782,41.8702,42.3434,6524360.9590935,0
+TSCO.US,D,20230630,000000,42.5166,43.2898,42.2694,43.0602,8087831.2573722,0
+TSCO.US,D,20230703,000000,43.1418,43.1772,42.3006,43.0462,4296616.5502033,0
+TSCO.US,D,20230705,000000,42.8478,42.992,42.4486,42.918,4960782.8324441,0
+TSCO.US,D,20230706,000000,42.5964,43.0282,42.4576,42.6276,5434822.0236458,0
+TSCO.US,D,20230707,000000,42.4546,42.6492,42.1816,42.2344,6520499.6764841,0
+TSCO.US,D,20230710,000000,42.215,43.097,42.215,43.095,6229465.7691682,0
+TSCO.US,D,20230711,000000,43.1672,43.6014,43.1322,43.4264,7003154.8679765,0
+TSCO.US,D,20230712,000000,43.8038,43.8976,42.9842,42.9976,4976895.4718435,0
+TSCO.US,D,20230713,000000,42.9052,42.9052,42.0882,42.1368,5813900.3630144,0
+TSCO.US,D,20230714,000000,42.2926,42.5382,41.7884,41.8606,6264869.4175617,0
+TSCO.US,D,20230717,000000,41.4552,41.6188,40.5358,41.0558,10215649.574691,0
+TSCO.US,D,20230718,000000,40.8848,41.7048,40.8848,41.3268,8032325.3198618,0
+TSCO.US,D,20230719,000000,41.4826,41.9772,41.027,41.1242,8351235.4283566,0
+TSCO.US,D,20230720,000000,40.9902,41.9616,40.9902,41.7574,9349233.211729,0
+TSCO.US,D,20230721,000000,41.6424,42.3236,41.4982,42.0066,6952193.1260902,0
+TSCO.US,D,20230724,000000,42.1776,42.3236,41.6384,41.806,6413251.5250708,0
+TSCO.US,D,20230725,000000,40.9314,41.7416,40.6238,41.4282,11084571.663601,0
+TSCO.US,D,20230726,000000,41.6444,41.95,41.276,41.7786,7431099.9980283,0
+TSCO.US,D,20230727,000000,42.3842,44.0648,42.0134,43.545,15194234.357676,0
+TSCO.US,D,20230728,000000,43.878,44.036,43.3658,43.623,7274882.3622453,0
+TSCO.US,D,20230731,000000,43.658,43.9256,43.1772,43.623,5911613.4056435,0
+TSCO.US,D,20230801,000000,43.3988,44.1486,43.3988,43.662,4858417.7658201,0
+TSCO.US,D,20230802,000000,43.5938,44.6552,43.4322,44.0142,6337391.6989119,0
+TSCO.US,D,20230803,000000,44.1958,44.9474,43.8556,44.2366,5275020.3782067,0
+TSCO.US,D,20230804,000000,44.2366,44.3104,43.214,43.2956,4425122.2947057,0
+TSCO.US,D,20230807,000000,43.2956,43.5334,43.2448,43.3912,3268365.2068114,0
+TSCO.US,D,20230808,000000,43.2936,43.4028,42.8944,43.1906,6082470.0264258,0
+TSCO.US,D,20230809,000000,43.22,43.8058,43.1148,43.656,3818197.4732758,0
+TSCO.US,D,20230810,000000,43.9208,44.0836,42.9746,43.2878,5408126.7998608,0
+TSCO.US,D,20230811,000000,43.5314,43.6288,43.204,43.3366,4327640.312871,0
+TSCO.US,D,20230814,000000,43.3192,43.508,42.8982,43.321,4266126.7947051,0
+TSCO.US,D,20230815,000000,43.0602,43.3758,42.9608,43.2448,3006070.1276403,0
+TSCO.US,D,20230816,000000,43.3094,43.4396,42.8982,43.0174,4267749.3549505,0
+TSCO.US,D,20230817,000000,43.1886,43.4378,42.5322,42.6512,5879649.9957451,0
+TSCO.US,D,20230818,000000,42.5166,43.0462,42.5166,42.7136,3555537.8315179,0
+TSCO.US,D,20230821,000000,42.7194,42.8906,41.9364,41.9928,6615475.9323701,0
+TSCO.US,D,20230822,000000,41.7008,41.874,40.6296,41.872,8925611.4858755,0
+TSCO.US,D,20230823,000000,41.5548,42.131,41.3502,41.7924,7363260.5487788,0
+TSCO.US,D,20230824,000000,41.4476,42.0862,41.2098,41.2158,5968305.455232,0
+TSCO.US,D,20230825,000000,41.5896,42.0416,41.283,41.7912,6074639.1428784,0
+TSCO.US,D,20230828,000000,41.9496,42.9908,41.7774,42.8596,8561649.7920107,0
+TSCO.US,D,20230829,000000,42.9026,43.7366,42.7832,43.5624,5140372.4925619,0
+TSCO.US,D,20230830,000000,43.6816,43.707,43.296,43.6328,5339303.0951047,0
+TSCO.US,D,20230831,000000,43.3428,43.3568,42.253,42.762,11136720.905651,0
+TSCO.US,D,20230901,000000,42.8832,43.181,42.5398,43.157,7239286.5616334,0
+TSCO.US,D,20230905,000000,42.9146,43.0634,42.4548,42.6794,6281290.4928896,0
+TSCO.US,D,20230906,000000,42.4468,42.6152,41.7656,42.2214,6072906.9566496,0
+TSCO.US,D,20230907,000000,42.5288,43.1414,42.3196,42.8596,6260151.6892649,0
+TSCO.US,D,20230908,000000,42.8362,43.0634,42.427,42.5448,5038561.8417948,0
+TSCO.US,D,20230911,000000,42.6834,42.8662,42.4488,42.6014,3740209.0630086,0
+TSCO.US,D,20230912,000000,42.6014,42.7922,42.39,42.4878,3738977.626781,0
+TSCO.US,D,20230913,000000,42.4978,42.7266,42.0396,42.251,5228039.5106403,0
+TSCO.US,D,20230914,000000,42.253,42.2844,41.834,42.259,5381161.7074552,0
+TSCO.US,D,20230915,000000,41.977,42.0416,41.5386,41.6542,8810496.9941692,0
+TSCO.US,D,20230918,000000,41.6308,41.6484,40.8724,40.9986,4911202.7215755,0
+TSCO.US,D,20230919,000000,40.7578,41.1846,40.4954,41.1278,4149214.5104692,0
+TSCO.US,D,20230920,000000,41.008,41.018,40.5798,40.619,4996044.0789324,0
+TSCO.US,D,20230921,000000,40.4134,40.5162,39.8066,40.0394,6425792.6361114,0
+TSCO.US,D,20230922,000000,40.0474,40.5404,40.0474,40.1294,3853327.4663553,0
+TSCO.US,D,20230925,000000,40.12,40.6952,40.065,40.3838,4212968.1611403,0
+TSCO.US,D,20230926,000000,40.165,40.6248,39.709,39.7342,4376325.0748178,0
+TSCO.US,D,20230927,000000,39.5542,40.1452,39.3134,39.7302,6082712.4592253,0
+TSCO.US,D,20230928,000000,40.169,40.234,39.6716,39.8106,3624694.2132274,0
+TSCO.US,D,20230929,000000,40.3272,40.3918,39.5592,39.7382,6863100.6780311,0
+TSCO.US,D,20231002,000000,39.8888,40.118,39.1624,39.8262,6271995.9597029,0
+TSCO.US,D,20231003,000000,39.6206,39.9674,39.3526,39.8322,4756108.1829189,0
+TSCO.US,D,20231004,000000,39.8516,40.5134,39.8048,40.3178,5085146.920994,0
+TSCO.US,D,20231005,000000,39.7282,40.2198,39.5562,40.153,6006511.5942371,0
+TSCO.US,D,20231006,000000,40.069,40.3858,39.4974,40.0164,4374378.2814455,0
+TSCO.US,D,20231009,000000,39.9476,40.206,39.2096,39.9046,5221064.7784798,0
+TSCO.US,D,20231010,000000,39.8224,40.2588,39.653,40.126,5262657.686748,0
+TSCO.US,D,20231011,000000,40.1862,40.2794,39.6736,39.9846,4540944.0828862,0
+TSCO.US,D,20231012,000000,39.8696,39.8696,38.1218,38.5052,8243458.934065,0
+TSCO.US,D,20231013,000000,38.059,39.4126,38.059,39.2862,8432175.2585208,0
+TSCO.US,D,20231016,000000,39.5308,40.4742,39.3762,40.2508,5593960.0192166,0
+TSCO.US,D,20231017,000000,40.1862,40.9574,40.1862,40.5912,7037627.3825531,0
+TSCO.US,D,20231018,000000,40.5818,40.9456,40.1278,40.5838,5602677.1569937,0
+TSCO.US,D,20231019,000000,40.3898,40.4994,39.4994,39.5602,4536672.3787938,0
+TSCO.US,D,20231020,000000,39.654,39.654,38.0768,38.2156,11305652.495363,0
+TSCO.US,D,20231023,000000,38.1548,39.0514,37.8848,38.783,7761042.5144805,0
+TSCO.US,D,20231024,000000,38.881,39.2968,38.6686,38.793,5429259.2560459,0
+TSCO.US,D,20231025,000000,38.6324,39.0046,38.3782,38.7636,8913048.5505504,0
+TSCO.US,D,20231026,000000,36.642,37.979,36.2056,36.9474,17629031.536828,0
+TSCO.US,D,20231027,000000,36.8106,37.6422,36.597,36.7558,10139073.612317,0
+TSCO.US,D,20231030,000000,37.1176,37.562,36.4132,37.4172,6883212.4331839,0
+TSCO.US,D,20231031,000000,37.3328,37.8184,37.2274,37.6854,4660403.6163509,0
+TSCO.US,D,20231101,000000,37.5268,37.6412,36.8076,37.2938,5325220.7787426,0
+TSCO.US,D,20231102,000000,37.6402,38.4642,37.4554,38.194,5432335.291768,0
+TSCO.US,D,20231103,000000,38.6538,39.2096,38.4502,39.0006,6677301.9887868,0
+TSCO.US,D,20231106,000000,38.967,39.1794,38.6908,38.9946,4653556.6265377,0
+TSCO.US,D,20231107,000000,39.1214,39.1414,38.6712,38.9818,3825392.7698562,0
+TSCO.US,D,20231108,000000,39.0864,39.8126,38.7046,39.0434,4662125.5831919,0
+TSCO.US,D,20231109,000000,38.9458,39.0434,37.963,38.1784,7138676.6889305,0
+TSCO.US,D,20231110,000000,38.3134,38.9828,37.8888,38.8556,6624064.0881423,0
+TSCO.US,D,20231113,000000,38.6814,39.0118,38.3662,38.3782,8105124.191369,0
+TSCO.US,D,20231114,000000,38.8948,40.6478,38.8948,40.4584,8663256.0550222,0
+TSCO.US,D,20231115,000000,40.529,41.3074,40.3158,40.6092,7430986.9473211,0
+TSCO.US,D,20231116,000000,40.4604,40.5622,39.4858,39.74,5632063.0065576,0
+TSCO.US,D,20231117,000000,40.122,40.122,39.611,39.652,5040375.7831259,0
+TSCO.US,D,20231120,000000,39.5386,39.664,38.9358,39.2802,4843228.4637509,0
+TSCO.US,D,20231121,000000,39.1414,39.1414,37.9142,38.6424,6183843.520705,0
+TSCO.US,D,20231122,000000,38.8632,39.2412,38.7498,38.836,4872425.2546409,0
+TSCO.US,D,20231124,000000,39.0818,39.3228,38.8596,38.9896,2893661.7974055,0
+TSCO.US,D,20231127,000000,38.956,39.2144,38.842,38.9086,6340906.4520254,0
+TSCO.US,D,20231128,000000,38.828,39.5934,38.7552,39.3298,4307063.2148129,0
+TSCO.US,D,20231129,000000,39.4618,40.402,39.369,39.3828,4276101.6135706,0
+TSCO.US,D,20231130,000000,39.4106,39.9906,38.9344,39.9374,7251231.4101734,0
+TSCO.US,D,20231201,000000,40.0146,41.3598,39.9414,41.3266,6819848.0101688,0
+TSCO.US,D,20231204,000000,41.2024,42.4714,41.118,41.7082,6936476.3107604,0
+TSCO.US,D,20231205,000000,40.809,40.9616,40.4236,40.7598,4907177.4294025,0
+TSCO.US,D,20231206,000000,40.9232,41.545,40.6438,41.2064,6384306.5753889,0
+TSCO.US,D,20231207,000000,41.0788,41.3166,40.7226,41.126,5557813.2914633,0
+TSCO.US,D,20231208,000000,41.3464,41.858,41.2526,41.72,5954834.4480927,0
+TSCO.US,D,20231211,000000,41.8242,42.6182,41.7948,42.5068,6275069.2070262,0
+TSCO.US,D,20231212,000000,42.56,42.6172,42.2156,42.3556,4772092.130927,0
+TSCO.US,D,20231213,000000,42.458,43.5022,42.0938,43.3706,5707639.7890198,0
+TSCO.US,D,20231214,000000,43.8506,44.433,43.4434,44.0868,9434931.643975,0
+TSCO.US,D,20231215,000000,43.5948,43.5948,42.5226,42.749,14569448.86224,0
+TSCO.US,D,20231218,000000,42.857,42.9216,42.0626,42.444,6487001.9012628,0
+TSCO.US,D,20231219,000000,42.566,42.851,42.4068,42.5208,4974534.5428587,0
+TSCO.US,D,20231220,000000,42.0838,42.2706,41.2362,41.2694,8558724.9369416,0
+TSCO.US,D,20231221,000000,41.7576,42.0634,41.4958,41.6474,4640473.5558216,0
+TSCO.US,D,20231222,000000,41.842,42.3596,41.5734,41.6906,5107937.3113701,0
+TSCO.US,D,20231226,000000,41.6076,41.8184,41.4348,41.4562,4319308.5763944,0
+TSCO.US,D,20231227,000000,41.4562,42.0586,41.116,41.832,4215627.1151336,0
+TSCO.US,D,20231228,000000,41.9364,42.8414,41.84,42.4734,6490799.0308192,0
+TSCO.US,D,20231229,000000,42.5816,42.6908,42.143,42.3024,5441251.0721089,0
+TSCO.US,D,20240102,000000,41.9542,43.2132,41.852,42.6042,6757401.2409582,0
+TSCO.US,D,20240103,000000,42.5876,42.5876,41.6584,41.834,6010952.6680427,0
+TSCO.US,D,20240104,000000,41.834,42.4892,41.834,42.3044,6354331.1095334,0
+TSCO.US,D,20240105,000000,42.0426,43.1992,42.0248,43.0656,7263614.0174015,0
+TSCO.US,D,20240108,000000,42.9262,44.0098,42.851,43.9744,6558847.4556806,0
+TSCO.US,D,20240109,000000,43.835,44.1712,43.2386,43.4414,6851104.4353927,0
+TSCO.US,D,20240110,000000,43.4238,43.5554,43.1188,43.2858,6203899.7144973,0
+TSCO.US,D,20240111,000000,43.2916,43.6362,43.1128,43.5928,4638201.3778943,0
+TSCO.US,D,20240112,000000,43.5614,44.0698,43.2252,43.9824,5165478.8195072,0
+TSCO.US,D,20240116,000000,43.6696,44.1358,43.471,44.12,8321045.9760341,0
+TSCO.US,D,20240117,000000,43.4336,44.785,43.4336,44.7614,11758292.031139,0
+TSCO.US,D,20240118,000000,44.8892,45.4168,44.5352,45.2964,7223218.0487473,0
+TSCO.US,D,20240119,000000,45.3576,45.9398,45.0338,45.456,8565597.3856166,0
+TSCO.US,D,20240122,000000,45.5838,45.9182,45.3338,45.7392,8062490.4273245,0
+TSCO.US,D,20240123,000000,45.515,45.6664,44.5452,44.9326,8349140.6682137,0
+TSCO.US,D,20240124,000000,45.131,45.149,44.4584,44.4662,6759429.4266248,0
+TSCO.US,D,20240125,000000,44.4604,44.6138,43.9964,44.5252,7377685.4824283,0
+TSCO.US,D,20240126,000000,44.7416,44.8656,44.2814,44.779,5481814.7854423,0
+TSCO.US,D,20240129,000000,44.5372,45.3104,44.2814,44.5272,10266665.678333,0
+TSCO.US,D,20240130,000000,44.195,45.157,44.0136,44.8126,6523280.5005185,0
+TSCO.US,D,20240131,000000,44.8166,44.911,44.12,44.185,10920193.865316,0
+TSCO.US,D,20240201,000000,44.3206,46.3116,43.6262,46.2112,15298375.740937,0
+TSCO.US,D,20240202,000000,46.048,46.1446,44.5628,45.8258,9741202.9291583,0
+TSCO.US,D,20240205,000000,45.568,46.0076,44.9956,45.436,6672100.5299999,0
+TSCO.US,D,20240206,000000,45.751,46.2312,45.326,45.993,5021086.2329222,0
+TSCO.US,D,20240207,000000,46.2428,46.644,45.9092,45.9262,4719893.0366638,0
+TSCO.US,D,20240208,000000,46.0026,46.2332,45.344,45.6074,6060142.5244245,0
+TSCO.US,D,20240209,000000,45.6074,46.2684,45.509,46.2466,5045241.4667268,0
+TSCO.US,D,20240212,000000,46.4278,46.7108,46.1248,46.469,6298492.4640488,0
+TSCO.US,D,20240213,000000,45.6526,46.2162,45.3104,45.9004,5780283.4014568,0
+TSCO.US,D,20240214,000000,46.2544,46.4002,45.4312,46.3274,5341346.4077162,0
+TSCO.US,D,20240215,000000,46.5694,47.0436,46.479,46.7542,3553645.6129525,0
+TSCO.US,D,20240216,000000,46.5436,46.959,46.3806,46.5242,3544994.0540436,0
+TSCO.US,D,20240220,000000,46.2724,46.7148,46.2212,46.5102,3862448.31784,0
+TSCO.US,D,20240221,000000,46.587,46.587,45.9988,46.3056,2803704.9008064,0
+TSCO.US,D,20240222,000000,46.2998,47.2158,46.1288,47.1576,4934540.1448002,0
+TSCO.US,D,20240223,000000,47.4204,48.128,47.2644,48.039,5383306.8169398,0
+TSCO.US,D,20240226,000000,47.962,48.7702,47.8948,47.9678,7450294.4027182,0
+TSCO.US,D,20240227,000000,48.122,49.9362,48.1042,49.6458,8415040.0674729,0
+TSCO.US,D,20240228,000000,49.4086,50.1042,49.4066,49.9226,4399480.4727713,0
+TSCO.US,D,20240229,000000,50.294,50.5252,49.6734,50.2624,6927440.2721043,0
+TSCO.US,D,20240301,000000,50.375,50.375,49.458,49.8868,4553193.5355959,0
+TSCO.US,D,20240304,000000,49.363,50.0728,49.0626,50.053,4632248.5701123,0
+TSCO.US,D,20240305,000000,49.9186,49.9186,48.9382,48.9856,4879118.4583645,0
+TSCO.US,D,20240306,000000,49.1814,49.5866,48.9738,49.5392,3596371.5897386,0
+TSCO.US,D,20240307,000000,49.6042,49.8138,48.8158,49.2288,4357630.4861812,0
+TSCO.US,D,20240308,000000,49.5412,49.7318,49.1064,49.5054,2528420.2453225,0
+TSCO.US,D,20240311,000000,49.46,49.5014,48.6458,49.1892,3104519.1358069,0
+TSCO.US,D,20240312,000000,49.294,49.8672,49.0352,49.3454,2943054.3888502,0
+TSCO.US,D,20240313,000000,49.4424,50.634,49.367,50.1338,6189314.9917529,0
+TSCO.US,D,20240314,000000,50.616,50.6674,49.3572,50.1736,9152826.3381396,0
+TSCO.US,D,20240315,000000,49.952,51.3096,49.8454,50.8216,7377387.0811395,0
+TSCO.US,D,20240318,000000,51.0984,51.136,50.213,50.539,3999251.7109172,0
+TSCO.US,D,20240319,000000,50.5076,51.1142,50.4342,50.6674,4203001.5912234,0
+TSCO.US,D,20240320,000000,50.8256,50.883,50.0074,50.796,4411067.5202011,0
+TSCO.US,D,20240321,000000,50.5944,52.97,50.5944,52.6044,5708675.156644,0
+TSCO.US,D,20240322,000000,52.4444,52.5728,51.717,51.972,6243531.2420629,0
+TSCO.US,D,20240325,000000,51.8712,52.1708,51.0926,51.124,3858456.4350307,0
+TSCO.US,D,20240326,000000,51.126,51.3396,50.806,51.0016,3264804.9386364,0
+TSCO.US,D,20240327,000000,51.3038,51.5608,50.9938,51.472,4129441.5495057,0
+TSCO.US,D,20240328,000000,51.7346,52.134,51.2782,51.725,3273482.5745936,0
+TSCO.US,D,20240401,000000,51.719,51.9808,50.877,51.0372,4522363.8936791,0
+TSCO.US,D,20240402,000000,50.9898,51.1536,50.2566,50.7702,4390519.4854359,0
+TSCO.US,D,20240403,000000,50.7822,51.0144,49.7822,49.8316,4385985.8633848,0
+TSCO.US,D,20240404,000000,50.4976,50.5666,49.62,49.9046,4738166.3272507,0
+TSCO.US,D,20240405,000000,49.9046,50.2584,49.5432,49.9006,6216273.8514498,0
+TSCO.US,D,20240408,000000,49.79,50.2406,49.298,49.3236,5128482.850714,0
+TSCO.US,D,20240409,000000,49.6616,50.1418,49.0352,50.039,3999029.0776915,0
+TSCO.US,D,20240410,000000,49.2012,50.1812,48.7564,50.0608,4592549.0180888,0
+TSCO.US,D,20240411,000000,50.3454,50.3454,48.7684,49.4462,5457919.3066337,0
+TSCO.US,D,20240412,000000,48.9718,49.13,48.2584,48.3986,5018957.4233496,0
+TSCO.US,D,20240415,000000,49.0786,49.1634,47.7326,47.8216,4779120.7210919,0
+TSCO.US,D,20240416,000000,47.9224,48.7306,47.9224,48.3888,5583666.6003997,0
+TSCO.US,D,20240417,000000,48.5924,49.0864,48.4954,48.8928,6172845.1928954,0
+TSCO.US,D,20240418,000000,49.3532,49.4384,48.6398,48.8848,4182736.9078365,0
+TSCO.US,D,20240419,000000,49.0352,50.0748,49.0352,49.9896,6500723.216235,0
+TSCO.US,D,20240422,000000,50.4996,50.627,49.9422,50.0766,5416797.9378732,0
+TSCO.US,D,20240423,000000,50.3968,51.3138,50.2796,50.5864,5108400.3217844,0
+TSCO.US,D,20240424,000000,50.0074,51.0548,49.5866,51.0154,6687117.8246268,0
+TSCO.US,D,20240425,000000,51.0094,52.5786,49.6576,52.4244,11614785.505737,0
+TSCO.US,D,20240426,000000,52.306,54.2822,52.1814,54.132,8093365.4153773,0
+TSCO.US,D,20240429,000000,54.0292,54.9736,53.7132,54.9188,5394706.6500661,0
+TSCO.US,D,20240430,000000,54.814,55.2152,53.8256,53.97,4895365.6239963,0
+TSCO.US,D,20240501,000000,54.0648,54.2684,52.8514,53.5926,7557148.2313738,0
+TSCO.US,D,20240502,000000,53.64,53.64,52.6044,52.709,6422938.2030745,0
+TSCO.US,D,20240503,000000,52.954,53.7268,52.6636,53.4028,5743648.8124669,0
+TSCO.US,D,20240506,000000,53.4482,53.5886,52.9066,53.2704,3449256.5661491,0
+TSCO.US,D,20240507,000000,53.3752,53.9354,53.0314,53.387,3242916.0446708,0
+TSCO.US,D,20240508,000000,52.966,53.1716,52.5938,52.6994,4217487.9304336,0
+TSCO.US,D,20240509,000000,52.707,53.4502,52.5708,53.302,3087877.302184,0
+TSCO.US,D,20240510,000000,53.3178,53.7962,53.0412,53.644,4713150.4484329,0
+TSCO.US,D,20240513,000000,53.875,54.1122,53.3622,53.6914,4015271.1834773,0
+TSCO.US,D,20240514,000000,53.877,54.561,53.6104,54.2508,4791264.351586,0
+TSCO.US,D,20240515,000000,54.0866,54.6222,54.0352,54.5392,3054699.891705,0
+TSCO.US,D,20240516,000000,54.2328,55.053,54.2328,54.5886,4013262.4245998,0
+TSCO.US,D,20240517,000000,54.729,56.5532,54.152,56.4582,11037462.132512,0
+TSCO.US,D,20240520,000000,56.5946,56.897,55.6104,56.1362,5363350.7841612,0
+TSCO.US,D,20240521,000000,56.4166,56.8752,55.8496,56.4602,9394924.7915768,0
+TSCO.US,D,20240522,000000,56.308,56.6836,55.6124,55.8832,3671439.4655761,0
+TSCO.US,D,20240523,000000,56.0094,56.4504,55.3968,55.982,4609236.390326,0
+TSCO.US,D,20240524,000000,56.1368,56.1604,55.591,55.9502,3981846.2314085,0
+TSCO.US,D,20240528,000000,55.8372,55.9998,55.481,55.9224,5436920.8194941,0
+TSCO.US,D,20240529,000000,55.613,55.8232,55.1706,55.7558,3788947.8177414,0
+TSCO.US,D,20240530,000000,56.0494,56.347,55.6566,55.7122,3680140.0482429,0
+TSCO.US,D,20240531,000000,55.8748,56.6486,55.3214,56.603,6659178.6348971,0
+TSCO.US,D,20240603,000000,55.6368,55.8152,52.1142,53.0854,9981031.250188,0
+TSCO.US,D,20240604,000000,52.6626,54.2598,52.6514,53.5118,5942583.6082057,0
+TSCO.US,D,20240605,000000,53.5594,53.6804,53.092,53.6428,5557436.9662645,0
+TSCO.US,D,20240606,000000,53.4324,53.7022,53.2082,53.5218,3444823.3379249,0
+TSCO.US,D,20240607,000000,53.4404,54.1288,53.2818,53.7538,4811452.5517675,0
+TSCO.US,D,20240610,000000,53.746,54.3432,53.4394,54.2876,3189592.8098708,0
+TSCO.US,D,20240611,000000,54.1644,55.365,53.8472,55.2162,5626008.8443461,0
+TSCO.US,D,20240612,000000,55.5534,55.722,54.8332,55.5354,4329675.2559063,0
+TSCO.US,D,20240613,000000,55.73,56.0096,55.0574,55.847,5463911.0736013,0
+TSCO.US,D,20240614,000000,55.6942,55.9998,55.111,55.603,4695714.5116066,0
+TSCO.US,D,20240617,000000,55.361,57.5514,55.3134,57.4482,4535053.1969627,0
+TSCO.US,D,20240618,000000,57.4362,57.6128,56.8668,57.5334,5143752.7297847,0
+TSCO.US,D,20240620,000000,57.5254,57.5294,55.5414,55.599,8865232.4725535,0
+TSCO.US,D,20240621,000000,55.333,56.474,55.333,55.8628,8848005.079736,0
+TSCO.US,D,20240624,000000,55.7042,56.6268,54.6328,55.0316,6258241.0562393,0
+TSCO.US,D,20240625,000000,54.7002,54.7002,52.0632,52.49,13892702.820918,0
+TSCO.US,D,20240626,000000,52.488,53.5396,52.0376,52.9742,7333254.5610008,0
+TSCO.US,D,20240627,000000,52.8114,53.359,52.5772,53.0834,10690559.920902,0
+TSCO.US,D,20240628,000000,54.004,54.8728,53.2728,53.5694,8573672.2056377,0
+TSCO.US,D,20240701,000000,53.7776,54.2936,52.9106,53.121,5111021.6914706,0
+TSCO.US,D,20240702,000000,53.0714,53.2032,52.6488,52.7816,3748671.6047498,0
+TSCO.US,D,20240703,000000,52.486,52.5416,51.3254,51.9128,3863250.3996363,0
+TSCO.US,D,20240705,000000,51.9524,52.23,51.6468,52.0872,5452308.5404631,0
+TSCO.US,D,20240708,000000,52.2816,52.4602,50.9702,51.7678,6313486.6538617,0
+TSCO.US,D,20240709,000000,51.617,51.7102,50.8304,51.0418,4374356.6009408,0
+TSCO.US,D,20240710,000000,51.1766,51.4622,50.8334,51.4366,4706656.778958,0
+TSCO.US,D,20240711,000000,51.5614,52.4166,51.4366,52.1448,5778232.8694709,0
+TSCO.US,D,20240712,000000,52.4186,54.0136,52.3968,53.7816,4781352.4962068,0
+TSCO.US,D,20240715,000000,53.7976,54.5574,53.0318,53.736,6143823.5476519,0
+TSCO.US,D,20240716,000000,53.8312,56.1944,53.736,56.1824,6027964.5427667,0
+TSCO.US,D,20240717,000000,55.6684,56.1904,55.2708,55.3194,4869944.0361584,0
+TSCO.US,D,20240718,000000,55.2558,55.2558,53.375,53.5554,6699258.2802117,0
+TSCO.US,D,20240719,000000,53.5218,53.8848,52.9166,53.2618,4000641.125445,0
+TSCO.US,D,20240722,000000,53.3412,53.8758,52.1804,53.7836,5572683.5617218,0
+TSCO.US,D,20240723,000000,53.9284,53.997,53.2718,53.6408,4040357.8765867,0
+TSCO.US,D,20240724,000000,53.4582,53.5952,52.0792,52.0852,6607728.3054993,0
+TSCO.US,D,20240725,000000,50.891,53.108,50.131,51.0774,11774897.789828,0
+TSCO.US,D,20240726,000000,51.4782,52.9384,51.4702,52.0852,4896148.0195576,0
+TSCO.US,D,20240729,000000,52.1608,52.6528,51.6686,52.5932,3627207.9009725,0
+TSCO.US,D,20240730,000000,52.4344,52.5952,51.617,51.9304,6016573.6978961,0
+TSCO.US,D,20240731,000000,52.0792,52.865,51.6156,52.244,2886137.6783998,0
+TSCO.US,D,20240801,000000,52.4126,52.5574,50.6132,50.8432,3773292.9663396,0
+TSCO.US,D,20240802,000000,50.2204,50.234,49.2738,50.1508,4437338.9007209,0
+TSCO.US,D,20240805,000000,49.621,51.3492,49.1072,50.8214,6120179.9842501,0
+TSCO.US,D,20240806,000000,51.4306,52.0516,50.8572,51.5892,3712140.2580143,0
+TSCO.US,D,20240807,000000,51.7856,52.1122,49.9048,49.988,4072756.261909,0
+TSCO.US,D,20240808,000000,50.3612,51.9742,50.018,51.7678,3648467.4512664,0
+TSCO.US,D,20240809,000000,51.7678,52.3086,51.111,51.6884,3134322.0112641,0
+TSCO.US,D,20240812,000000,51.7302,52.6428,51.4206,52.0276,3913919.4985231,0
+TSCO.US,D,20240813,000000,51.8292,52.7758,51.0874,51.6528,3879247.9844236,0
+TSCO.US,D,20240814,000000,51.7936,52.4524,51.2698,52.0396,2832812.3957755,0
+TSCO.US,D,20240815,000000,52.7816,53.4166,51.8532,52.1804,3127175.0121373,0
+TSCO.US,D,20240816,000000,52.4504,52.5198,52.0456,52.2756,5134781.1793998,0
+TSCO.US,D,20240819,000000,52.1528,52.5932,51.9304,52.367,3096812.8663406,0
+TSCO.US,D,20240820,000000,52.2716,52.6398,52.2044,52.26,2642398.7991532,0
+TSCO.US,D,20240821,000000,52,53.4046,51.5992,53.095,3080568.3119079,0
+TSCO.US,D,20240822,000000,53.119,53.1446,52.5422,52.6328,2006598.1278934,0
+TSCO.US,D,20240823,000000,53.115,53.4682,52.7192,53.4066,2575021.4477239,0
+TSCO.US,D,20240826,000000,53.7074,54.7016,53.4824,54.351,4137204.645401,0
+TSCO.US,D,20240827,000000,54.0422,54.4704,53.7304,54.3748,3100376.1153717,0
+TSCO.US,D,20240828,000000,54.2414,54.8928,54.2374,54.4386,3160992.8068676,0
+TSCO.US,D,20240829,000000,54.833,55.3222,54.4048,54.5282,2873334.5806704,0
+TSCO.US,D,20240830,000000,54.3868,54.3928,52.9444,53.301,6839024.5083068,0
+TSCO.US,D,20240903,000000,53.1516,53.6486,52.8886,53.4604,5338264.453367,0
+TSCO.US,D,20240904,000000,53.5402,54.4844,53.251,54.323,4938905.0648761,0
+TSCO.US,D,20240905,000000,54.2952,54.2952,53.2512,53.9506,3427558.6732051,0
+TSCO.US,D,20240906,000000,54.1198,54.598,53.594,53.9066,4956900.3314389,0
+TSCO.US,D,20240909,000000,54.0202,54.9626,54.0202,54.345,5513779.7924567,0
+TSCO.US,D,20240910,000000,54.2174,54.3908,53.4106,53.9426,3218366.8366621,0
+TSCO.US,D,20240911,000000,53.9426,55.108,53.2134,55.0342,3420255.1549767,0
+TSCO.US,D,20240912,000000,55.1358,55.7952,54.8306,55.6798,2514242.4246389,0
+TSCO.US,D,20240913,000000,56.118,57.0404,55.9826,56.371,2713756.4720792,0
+TSCO.US,D,20240916,000000,56.628,57.1918,56.1996,56.4566,3198674.9452462,0
+TSCO.US,D,20240917,000000,56.1578,56.4706,55.096,55.1338,3528899.3807748,0
+TSCO.US,D,20240918,000000,55.2892,55.7206,54.7362,54.8828,2099804.1572764,0
+TSCO.US,D,20240919,000000,55.7336,55.7336,54.4146,54.58,3934618.6026646,0
+TSCO.US,D,20240920,000000,54.58,54.9306,54.0332,54.7634,4184705.1216867,0
+TSCO.US,D,20240923,000000,54.9366,55.606,54.3668,55.1538,4193394.0495584,0
+TSCO.US,D,20240924,000000,55.1538,55.5522,54.6946,55.2972,3108889.357238,0
+TSCO.US,D,20240925,000000,55.4844,56.0462,55.1,55.9526,3138740.9193716,0
+TSCO.US,D,20240926,000000,56.2216,56.8552,55.9746,56.8332,3845937.3266909,0
+TSCO.US,D,20240927,000000,57.2216,57.7436,57.0006,57.0046,3581379.3004162,0
+TSCO.US,D,20240930,000000,57.168,58.0764,57.168,57.9588,4379269.8433721,0
+TSCO.US,D,20241001,000000,57.8034,59.1342,57.4906,58.7976,7831228.7929404,0
+TSCO.US,D,20241002,000000,58.7976,59.439,58.5724,59.3812,5503283.8085284,0
+TSCO.US,D,20241003,000000,58.8334,59.3632,57.7018,58.142,7247188.2754731,0
+TSCO.US,D,20241004,000000,58.5924,59.2676,58.3094,58.7636,3874303.0871781,0
+TSCO.US,D,20241007,000000,58.5604,58.7756,58.0246,58.5426,3660156.9052802,0
+TSCO.US,D,20241008,000000,58.5426,60.5944,58.439,60.5028,4846298.4615796,0
+TSCO.US,D,20241009,000000,60.477,60.959,59.4668,59.957,5573698.7595308,0
+TSCO.US,D,20241010,000000,59.8234,60.0068,58.933,59.2358,4096460.5509266,0
+TSCO.US,D,20241011,000000,59.6182,60.5746,59.3494,60.437,2671621.9483614,0
+TSCO.US,D,20241014,000000,60.479,61.0368,60.0686,60.5108,2903437.1228119,0
+TSCO.US,D,20241015,000000,60.2778,61.2878,59.8574,59.929,4032872.2561377,0
+TSCO.US,D,20241016,000000,59.7,60.5208,59.5088,60.3236,4034583.9397913,0
+TSCO.US,D,20241017,000000,60.6862,60.702,59.4012,59.431,3864258.8672639,0
+TSCO.US,D,20241018,000000,59.6662,59.7836,59.2278,59.2916,4134243.0813083,0
+TSCO.US,D,20241021,000000,59.2318,59.4632,58.2378,58.69,6218677.222904,0
+TSCO.US,D,20241022,000000,58.176,58.3074,57.5046,58.0604,4668674.890424,0
+TSCO.US,D,20241023,000000,57.8712,58.4848,57.668,58.1898,5598611.03511,0
+TSCO.US,D,20241024,000000,56.4826,57.3034,54.4784,54.6438,11138663.414788,0
+TSCO.US,D,20241025,000000,55.4446,55.5782,54.092,54.341,4147007.9245076,0
+TSCO.US,D,20241028,000000,54.853,54.853,53.7194,53.7862,4411611.1271837,0
+TSCO.US,D,20241029,000000,53.4086,54.4346,53.2294,53.55,5314009.7454084,0
+TSCO.US,D,20241030,000000,53.295,54.0382,53.1836,53.3788,5528522.3581178,0
+TSCO.US,D,20241031,000000,53.1776,53.6476,52.8548,52.8946,5805835.1883914,0
+TSCO.US,D,20241101,000000,53.1816,54.0102,53.074,53.1058,5490940.6117423,0
+TSCO.US,D,20241104,000000,53.4186,54.6538,53.062,53.8608,4981581.7054109,0
+TSCO.US,D,20241105,000000,53.8988,55.1,53.8988,55.0262,5280242.8951522,0
+TSCO.US,D,20241106,000000,55.1936,57.642,55.1936,57.5644,12085932.238816,0
+TSCO.US,D,20241107,000000,57.8592,58.3234,57.138,57.632,6288876.3310996,0
+TSCO.US,D,20241108,000000,57.9708,58.6102,57.3302,57.4866,6033092.5658994,0
+TSCO.US,D,20241111,000000,57.5982,57.5982,55.7594,56.0942,4288133.9829216,0
+TSCO.US,D,20241112,000000,55.9964,56.3392,55.5402,55.62,4207509.1651999,0
+TSCO.US,D,20241113,000000,55.5204,55.861,55.1856,55.5324,2864404.7119911,0
+TSCO.US,D,20241114,000000,55.636,56.2056,55.118,55.1996,3571847.0797181,0
+TSCO.US,D,20241115,000000,55.0244,55.605,54.7076,54.9168,5015544.3200731,0
+TSCO.US,D,20241118,000000,54.6916,55.36,54.5582,55.1478,3279239.5277661,0
+TSCO.US,D,20241119,000000,54.7584,55.082,54.21,54.357,5157970.4549279,0
+TSCO.US,D,20241120,000000,53.9884,54.1478,53.3608,53.7892,4841705.5274359,0
+TSCO.US,D,20241121,000000,54.2772,54.7932,53.8968,54.5124,4334831.3231822,0
+TSCO.US,D,20241122,000000,54.6776,56.4736,54.6776,56.122,4017321.5348513,0
+TSCO.US,D,20241125,000000,56.914,57.638,56.74,57.198,8782300,0
+TSCO.US,D,20241126,000000,56.964,57.407,55.99,56.038,3937915,0
+TSCO.US,D,20241127,000000,56.274,57.35,56.235,56.392,3653615,0
+TSCO.US,D,20241129,000000,56.814,57.396,56.509,56.734,3819470,0
+TSCO.US,D,20241202,000000,56.79,58.16,56.094,58.054,5956025,0
+TSCO.US,D,20241203,000000,57.652,57.91,56.566,56.996,6112635,0
+TSCO.US,D,20241204,000000,57,57.542,56.5375,57.172,4920510,0
+TSCO.US,D,20241205,000000,57.356,57.962,55.752,56.494,5765915,0
+TSCO.US,D,20241206,000000,57.116,57.634,56.362,56.492,5348635,0
+TSCO.US,D,20241209,000000,56.492,56.9781,55.796,56.746,7367315,0
+TSCO.US,D,20241210,000000,56.8,57.62,56.4761,56.942,3845650,0
+TSCO.US,D,20241211,000000,57.224,57.778,56.958,57.098,4081370,0
+TSCO.US,D,20241212,000000,57.072,57.4535,56.596,57.054,3602900,0
+TSCO.US,D,20241213,000000,57.248,57.442,56.74,57.09,3838330,0
+TSCO.US,D,20241216,000000,57.34,57.4737,55.266,55.304,5854810,0
+TSCO.US,D,20241217,000000,55.412,55.648,54.614,55.042,6116325,0
+TSCO.US,D,20241218,000000,55.193,55.193,53.022,53.038,7129675,0
+TSCO.US,D,20241219,000000,53.006,53.362,52.476,52.806,7494550,0
+TSCO.US,D,20241220,000000,52.66,54.43,52.66,53.92,10938869,0
+TSCO.US,D,20241223,000000,53.33,53.92,52.74,53.69,5348558,0
+TSCO.US,D,20241224,000000,53.69,54.5,53.32,54.49,2000568,0
+TSCO.US,D,20241226,000000,54.59,55.588,53.95,55.49,3416825,0
+TSCO.US,D,20241227,000000,55.08,55.57,54.27,54.56,3466624,0
+TSCO.US,D,20241230,000000,54,54.08,52.56,52.59,3997224,0
+TSCO.US,D,20241231,000000,52.6,53.64,52.45,53.06,4204855,0
+TSCO.US,D,20250102,000000,53.12,53.64,51.97,52.38,4838602,0
+TSCO.US,D,20250103,000000,52.44,52.69,51.28,51.93,6346226,0
+TSCO.US,D,20250106,000000,52.35,53.8,51.93,53.65,6099058,0
+TSCO.US,D,20250107,000000,53.89,54.21,53.28,53.87,3537121,0
+TSCO.US,D,20250108,000000,53.85,54.5,53.45,54.39,4148397,0
+TSCO.US,D,20250110,000000,54.24,55.8,54.16,54.59,6356753,0
+TSCO.US,D,20250113,000000,54,54.66,53.65,54.57,4980539,0
+TSCO.US,D,20250114,000000,54.66,54.83,53.04,53.18,3845390,0
+TSCO.US,D,20250115,000000,53.95,54.42,52.81,53.1,4975432,0
+TSCO.US,D,20250116,000000,52.92,53.73,52.63,53.53,4715328,0
+TSCO.US,D,20250117,000000,54.1,54.72,53.51,53.66,5583421,0
+TSCO.US,D,20250121,000000,54.1,57.06,54.02,56.88,7910635,0
+TSCO.US,D,20250122,000000,56.83,58.1199,56.71,57.47,4867170,0
+TSCO.US,D,20250123,000000,57.5,58.319,57.26,57.38,5468442,0
+TSCO.US,D,20250124,000000,57.42,58.02,57.235,57.94,3384402,0
+TSCO.US,D,20250127,000000,57.41,58.72,57.38,57.93,4213733,0
+TSCO.US,D,20250128,000000,57.65,58.96,57.36,57.38,4135049,0
+TSCO.US,D,20250129,000000,57.24,58.41,56.94,57.16,6908800,0
+TSCO.US,D,20250130,000000,54.04,55.43,53.5001,54.29,9205378,0
+TSCO.US,D,20250131,000000,54.52,54.9,53.31,54.36,9309357,0
+TSCO.US,D,20250203,000000,53.5,55.22,53.39,54.58,6833912,0
+TSCO.US,D,20250204,000000,54.65,54.89,53.74,54.04,6172645,0
+TSCO.US,D,20250205,000000,54.3,54.3,53.46,53.61,4064062,0
+TSCO.US,D,20250206,000000,53.61,53.76,52.76,53.06,7711296,0
+TSCO.US,D,20250207,000000,53.17,53.39,52.5,52.95,6337948,0
+TSCO.US,D,20250210,000000,53.15,54.61,53.045,54.43,4881783,0
+TSCO.US,D,20250211,000000,54.32,55.06,53.89,54.97,5753041,0
+TSCO.US,D,20250212,000000,54.43,55.925,54.07,55.87,4078876,0
+TSCO.US,D,20250213,000000,56,57.035,55.7796,56.99,7402454,0
+TSCO.US,D,20250214,000000,57.21,57.37,56.59,57.14,4901550,0
+TSCO.US,D,20250218,000000,57.4,57.76,56.64,57.72,4424687,0
+TSCO.US,D,20250219,000000,57.49,58.06,56.42,57.86,4111684,0
+TSCO.US,D,20250220,000000,57.93,57.99,57.23,57.74,2643220,0
+TSCO.US,D,20250221,000000,57.78,57.95,56.1,56.37,4037288,0
+TSCO.US,D,20250224,000000,56.4,56.5586,55.315,56.06,6782081,0
+TSCO.US,D,20250225,000000,56.06,57.645,55.76,57.01,5910687,0
+TSCO.US,D,20250226,000000,56.98,57.325,54.92,55.14,4009313,0
+TSCO.US,D,20250227,000000,54.95,55.53,54.5601,54.72,3184127,0
+TSCO.US,D,20250228,000000,54.94,55.53,54.31,55.35,5014434,0
+TSCO.US,D,20250303,000000,55.4,55.98,54.62,54.9,4846502,0
+TSCO.US,D,20250304,000000,54.78,56.07,54.27,55.1,5203209,0
+TSCO.US,D,20250305,000000,54.91,55.16,54.15,54.95,4735694,0
+TSCO.US,D,20250306,000000,54.59,54.88,54.09,54.59,4878200,0
+TSCO.US,D,20250307,000000,54.37,57.12,54.12,56.89,6108625,0
+TSCO.US,D,20250310,000000,56.98,59.73,56.76,57.21,7456118,0
+TSCO.US,D,20250311,000000,56.71,57.208,53.84,53.92,8280521,0
+TSCO.US,D,20250312,000000,53.45,53.86,52.34,52.36,4248677,0
+TSCO.US,D,20250313,000000,52.22,52.81,51.59,51.66,4827972,0
+TSCO.US,D,20250314,000000,52.33,52.41,51.49,51.83,4445381,0
+TSCO.US,D,20250317,000000,52.23,53.47,51.88,53.13,7407848,0
+TSCO.US,D,20250318,000000,52.84,52.86,52.26,52.65,2649548,0
+TSCO.US,D,20250319,000000,52.98,53.09,51.95,52.8,3503754,0
+TSCO.US,D,20250320,000000,52.58,53.1,51.79,51.84,3084829,0
+TSCO.US,D,20250321,000000,51.65,52.54,51.11,52.46,6332723,0
+TSCO.US,D,20250324,000000,52.98,53.63,52.78,53.53,3391294,0
+TSCO.US,D,20250325,000000,53.38,53.715,52.51,52.83,3243492,0
+TSCO.US,D,20250326,000000,52.92,54.065,52.86,53.87,2454579,0
+TSCO.US,D,20250327,000000,53.91,54.6882,53.5,54.16,4651525,0
+TSCO.US,D,20250328,000000,54.08,54.21,53.32,53.47,3599669,0
+TSCO.US,D,20250331,000000,53.54,55.415,53.47,55.1,7950217,0
+TSCO.US,D,20250401,000000,54.89,55.44,54.525,55.13,4992111,0
+TSCO.US,D,20250402,000000,54.56,55.95,54.25,55.62,3245863,0
+TSCO.US,D,20250403,000000,55.64,56.19,54.615,55.77,7008590,0
+TSCO.US,D,20250404,000000,53.51,55.8,52.29,52.4,7533536,0
+TSCO.US,D,20250407,000000,50.17,52.295,48.82,49.35,9293446,0
+TSCO.US,D,20250408,000000,50.63,50.84,47.42,48.02,8788118,0
+TSCO.US,D,20250409,000000,47.27,51.7,46.97,51.38,7510231,0
+TSCO.US,D,20250410,000000,50.96,52.05,50.051,51.32,5802985,0
+TSCO.US,D,20250411,000000,51.27,51.85,49.7,51.67,4342043,0
+TSCO.US,D,20250414,000000,52.29,52.7242,51.57,52.17,3863665,0
+TSCO.US,D,20250415,000000,52.27,52.27,50.82,51,4318611,0
+TSCO.US,D,20250416,000000,51,51.08,49.24,49.36,4745217,0
+TSCO.US,D,20250417,000000,49.61,50.5,49.49,50.16,4481931,0
+TSCO.US,D,20250421,000000,50.19,50.33,48.9,49.59,5128302,0
+TSCO.US,D,20250422,000000,49.84,51.11,49.84,50.28,5938108,0
+TSCO.US,D,20250423,000000,51.68,52.145,50.45,50.73,6627980,0
+TSCO.US,D,20250424,000000,48.095,49.12,46.8504,49,12588203,0
+TSCO.US,D,20250425,000000,49.21,50.13,48.95,49.92,6949036,0
+TSCO.US,D,20250428,000000,49.92,50.32,48.25,49,6417646,0
+TSCO.US,D,20250429,000000,48.62,49.94,48.41,49.87,3468595,0
+TSCO.US,D,20250430,000000,49.6,50.88,49.35,50.62,10114513,0
+TSCO.US,D,20250501,000000,49.94,50.63,49.18,50.35,5554462,0
+TSCO.US,D,20250502,000000,50.91,51.53,50.39,50.84,6274551,0
+TSCO.US,D,20250505,000000,50.82,51.57,50.55,51.24,4759244,0
+TSCO.US,D,20250506,000000,51.01,51.21,50.66,51.02,3519069,0
+TSCO.US,D,20250507,000000,51.29,51.52,50.42,50.96,4106840,0
+TSCO.US,D,20250508,000000,51.18,51.945,50.863,51.42,4164191,0
+TSCO.US,D,20250509,000000,51.45,51.6523,50.54,51.3,3590135,0
+TSCO.US,D,20250512,000000,52.47,53.21,52.05,52.72,6582080,0
+TSCO.US,D,20250513,000000,52.63,52.875,51.675,52.31,9814542,0
+TSCO.US,D,20250514,000000,52.19,52.31,51.32,51.38,6486506,0
+TSCO.US,D,20250515,000000,51.38,52.18,51.03,52.17,5637702,0
+TSCO.US,D,20250516,000000,52.17,53.14,51.93,52.99,5247070,0
+TSCO.US,D,20250519,000000,52.55,53.186683,52.25,52.91,4766085,0
+TSCO.US,D,20250520,000000,52.75,53.04,51.39,51.6,4913982,0
+TSCO.US,D,20250521,000000,51.15,51.15,49.935,50.04,5460799,0
+TSCO.US,D,20250522,000000,50.05,50.13,48.91,49.67,4830990,0
+TSCO.US,D,20250523,000000,49.21,49.98,49.11,49.7,3690154,0
+TSCO.US,D,20250527,000000,50.14,50.81,49.91,50.38,6118246,0
+TSCO.US,D,20250528,000000,50.13,50.32,48.93,49.06,5199503,0
+TSCO.US,D,20250529,000000,49.19,49.79,48.52,48.97,5663802,0
+TSCO.US,D,20250530,000000,49,49.26,48.245,48.4,7785250,0
+TSCO.US,D,20250602,000000,48.04,48.08,47.24,47.86,6610946,0
+TSCO.US,D,20250603,000000,47.93,49.22,47.85,49.05,7440847,0
+TSCO.US,D,20250604,000000,49.25,50.215,49.08,49.34,7022216,0
+TSCO.US,D,20250605,000000,49.36,52.03,49.36,51.45,10694436,0
+TSCO.US,D,20250606,000000,51.77,51.98,50.605,50.94,6995107,0
+TSCO.US,D,20250609,000000,50.95,51.07,50.2,50.51,4970084,0
+TSCO.US,D,20250610,000000,50.64,51.52,50.5001,51.48,5136621,0
+TSCO.US,D,20250611,000000,51.55,51.9,50.88,51.31,4279200,0
+TSCO.US,D,20250612,000000,51.21,52.09,50.985,51.74,4552046,0
+TSCO.US,D,20250613,000000,51.48,51.885,51.09,51.54,3688306,0
+TSCO.US,D,20250616,000000,52.11,52.15,51.39,51.69,4224133,0
+TSCO.US,D,20250617,000000,51.305,52.05,50.66,50.98,4923731,0
+TSCO.US,D,20250618,000000,51.09,52.38,51.0092,52.03,4237559,0
+TSCO.US,D,20250620,000000,52.37,52.675,51.88,52.52,5733386,0
+TSCO.US,D,20250623,000000,52.67,53.74,52.49,53.66,4457668,0
+TSCO.US,D,20250624,000000,52.44,53.615,52.195,53.51,10189884,0
+TSCO.US,D,20250625,000000,53.4,53.41,52.43,52.8,7495884,0
+TSCO.US,D,20250626,000000,53,53.03,51.565,51.84,5582117,0
+TSCO.US,D,20250627,000000,52,52.51,51.34,51.71,9816874,0
+TSCO.US,D,20250630,000000,51.72,52.9,51.28,52.77,5371780,0
+TSCO.US,D,20250701,000000,52.46,54.58,52.25,54.08,7108335,0
+TSCO.US,D,20250702,000000,54.16,55.4503,54.0101,55.14,6040072,0
+TSCO.US,D,20250703,000000,55.14,55.14,54.18,54.63,2938398,0
+TSCO.US,D,20250707,000000,54.65,56.9,54.64,56.76,8825415,0
+TSCO.US,D,20250708,000000,56.56,56.86,55.46,56.77,5314647,0
+TSCO.US,D,20250709,000000,56.84,57.32,56.34,57.21,4659987,0
+TSCO.US,D,20250710,000000,57.02,58.06,56.81,57.44,5024117,0
+TSCO.US,D,20250711,000000,57.055,57.31,56.695,56.79,5881201,0
+TSCO.US,D,20250714,000000,56.55,58.065,56.4482,58.04,4502317,0
+TSCO.US,D,20250715,000000,58.025,58.36,56.315,56.34,7496389,0
+TSCO.US,D,20250716,000000,56.66,56.67,54.69,56.04,6088940,0
+TSCO.US,D,20250717,000000,56.1,56.95,56.1,56.83,3863999,0
+TSCO.US,D,20250718,000000,57.09,57.12,55.98,56.58,4284623,0
+TSCO.US,D,20250721,000000,56.85,57.96,56.8384,57.41,4681658,0
+TSCO.US,D,20250722,000000,57.35,59.15,57.17,58.98,4773884,0
+TSCO.US,D,20250723,000000,59.25,60.44,58.41,59.62,10420310,0
+TSCO.US,D,20250724,000000,63.96,63.9899,57.975,59.34,15356137,0
+TSCO.US,D,20250725,000000,59.56,59.82,58.515,59.33,7589247,0
+TSCO.US,D,20250728,000000,59,59.245,57.78,58.11,7983206,0
+TSCO.US,D,20250729,000000,58.11,59.1908,57.93,58.59,6467065,0
+TSCO.US,D,20250730,000000,58.74,58.74,57.495,57.83,4556503,0
+TSCO.US,D,20250731,000000,57.43,58.165,56.73,56.95,4179443,0
+TSCO.US,D,20250801,000000,57.015,57.67,55.49,57.63,5505392,0
+TSCO.US,D,20250804,000000,57.63,59.525,57.475,59.5,5391384,0
+TSCO.US,D,20250805,000000,59.51,60.06,59.22,59.77,3357667,0
+TSCO.US,D,20250806,000000,59.715,60.405,59.15,60.25,3831545,0
+TSCO.US,D,20250807,000000,60.5,60.8,59.49,60.02,2961498,0
+TSCO.US,D,20250808,000000,60.03,60.1699,59.165,59.26,3277564,0
+TSCO.US,D,20250811,000000,59.37,59.92,58.85,59.53,4850178,0
+TSCO.US,D,20250812,000000,59.46,60.18,58.9,59.3,4822204,0
+TSCO.US,D,20250813,000000,59.45,59.94,59.06,59.73,5140701,0
+TSCO.US,D,20250814,000000,58.89,59.885,58.52,59.69,3984346,0
+TSCO.US,D,20250815,000000,59.83,60.55,59.785,60.49,3901627,0
+TSCO.US,D,20250818,000000,60.65,61.73,60.65,61.1,5653020,0
+TSCO.US,D,20250819,000000,61.24,62.65,61.24,62.28,4393143,0
+TSCO.US,D,20250820,000000,62.3,62.3,60.95,61.03,3477584,0
+TSCO.US,D,20250821,000000,60.8,61.275,60.502,61,2627602,0
+TSCO.US,D,20250822,000000,61.35,61.69,61.01,61.61,3230189,0
+TSCO.US,D,20250825,000000,61.46,62.21,61.01,61.52,3261812,0
+TSCO.US,D,20250826,000000,61.53,61.87,61.12,61.69,4276520,0
+TSCO.US,D,20250827,000000,61.85,62.89,61.8,62.38,3587822,0
+TSCO.US,D,20250828,000000,62.3,62.74,61.635,62.65,3708319,0
+TSCO.US,D,20250829,000000,62.65,62.87,61.63,61.76,5217421,0
+TSCO.US,D,20250902,000000,61.71,62.26,61.35,61.52,3230685,0
+TSCO.US,D,20250903,000000,61.31,61.55,59.985,60.14,6107752,0
+TSCO.US,D,20250904,000000,60.36,60.83,60.17,60.64,4677236,0
+TSCO.US,D,20250905,000000,60.78,60.87,60.055,60.52,3211873,0
+TSCO.US,D,20250908,000000,60.36,60.46,59.12,60.09,5475454,0
+TSCO.US,D,20250909,000000,59.8,59.96,58.82,59.08,3722296,0
+TSCO.US,D,20250910,000000,58.735,59.15,58.25,58.45,3129279,0
+TSCO.US,D,20250911,000000,58.54,60.255,58.47,60.02,3798810,0
+TSCO.US,D,20250912,000000,59.7,60.645,59.58,60.61,4395312,0
+TSCO.US,D,20250915,000000,60.53,60.855,59.55,59.61,6270994,0
+TSCO.US,D,20250916,000000,59.55,59.83,58.48,58.99,5254486,0
+TSCO.US,D,20250917,000000,59.19,60.01,58.89,59.1,3551638,0
+TSCO.US,D,20250918,000000,59.61,60.37,59.3,59.87,4153880,0
+TSCO.US,D,20250919,000000,60.04,60.145,59.035,59.66,6769879,0
+TSCO.US,D,20250922,000000,59.49,59.64,58.11,58.14,4335650,0
+TSCO.US,D,20250923,000000,58.31,58.68,58.06,58.56,3024479,0
+TSCO.US,D,20250924,000000,58.25,58.28,57.22,57.35,4808908,0
+TSCO.US,D,20250925,000000,57.1,57.2,56.23,56.42,4254657,0
+TSCO.US,D,20250926,000000,56.5,56.81,56.18,56.52,2999486,0
+TSCO.US,D,20250929,000000,56.66,56.79,55.98,56.69,3572103,0
+TSCO.US,D,20250930,000000,56.69,57.08,56.025,56.87,5084689,0
+TSCO.US,D,20251001,000000,56.92,57.49,55.89,55.92,5747538,0
+TSCO.US,D,20251002,000000,55.71,56.49,55.52,56.23,3875400,0
+TSCO.US,D,20251003,000000,56.1,56.275,55.43,55.83,3016049,0
+TSCO.US,D,20251006,000000,55.81,56.055,54.66,54.69,3802362,0
+TSCO.US,D,20251007,000000,54.585,54.775,53.26,53.71,4918810,0
+TSCO.US,D,20251008,000000,53.69,54.35,53.27,53.92,4646371,0
+TSCO.US,D,20251009,000000,55.34,56.15,53.71,54.22,6383410,0
+TSCO.US,D,20251010,000000,54.46,54.73,53.5,54.24,6007053,0
+TSCO.US,D,20251013,000000,54.37,55.27,54.3,54.91,5175576,0
+TSCO.US,D,20251014,000000,54.64,55.715,54.45,55.48,3767426,0
+TSCO.US,D,20251015,000000,55.54,56.58,55.5,55.81,6635468,0
+TSCO.US,D,20251016,000000,56,56.13,54.885,55.16,3952704,0
+TSCO.US,D,20251017,000000,55.39,55.61,54.9,55.2,3386316,0
+TSCO.US,D,20251020,000000,55.46,55.6,54.65,55.29,4503200,0
+TSCO.US,D,20251021,000000,55,55.555,54.64,54.77,4686243,0
+TSCO.US,D,20251022,000000,54.74,55.2,54.46,54.83,5468796,0
+TSCO.US,D,20251023,000000,53.2,58.21,53.1501,56.35,14800117,0
+TSCO.US,D,20251024,000000,57.5,58.2,55.99,56.28,6354276,0
+TSCO.US,D,20251027,000000,56.27,56.54,55.75,56.37,4952885,0
+TSCO.US,D,20251028,000000,55.97,56.165,55.34,55.49,4042751,0
+TSCO.US,D,20251029,000000,55.18,55.28,53.975,54.24,4040952,0
+TSCO.US,D,20251030,000000,54.22,54.925,53.52,54.12,4235273,0
+TSCO.US,D,20251031,000000,53.92,54.255,53.44,54.11,3834838,0
+TSCO.US,D,20251103,000000,54.21,54.21,51.9,52.49,7643329,0
+TSCO.US,D,20251104,000000,52.49,53.27,52.07,53.05,4674352,0
+TSCO.US,D,20251105,000000,53.21,54.355,53.12,53.92,5992623,0
+TSCO.US,D,20251106,000000,53.37,53.72,52.88,53.1,4611858,0
+TSCO.US,D,20251107,000000,53.22,54.3,53.146,54.27,3585795,0
+TSCO.US,D,20251110,000000,54.21,55.96,53.915,55.46,6493125,0
+TSCO.US,D,20251111,000000,55.435,56.94,55.435,55.94,7143371,0
+TSCO.US,D,20251112,000000,55.88,56.12,54.925,55.98,4602046,0
+TSCO.US,D,20251113,000000,55.91,56.94,55.8,56.18,4264387,0
+TSCO.US,D,20251114,000000,55.99,56.37,55.35,55.42,4955276,0
+TSCO.US,D,20251117,000000,55.23,55.75,53.37,53.68,5655334,0
+TSCO.US,D,20251118,000000,52.85,53.86,52.02,53.53,7977388,0
+TSCO.US,D,20251119,000000,53.56,53.78,52.09,52.54,5590202,0
+TSCO.US,D,20251120,000000,52.57,53.37,52.25,52.64,4282924,0
+TSCO.US,D,20251121,000000,52.66,53.965,52.44,52.92,5548648,0
+TSCO.US,D,20251124,000000,53.57,54.09,52.58,53.03,16174226,0
+TSCO.US,D,20251125,000000,53.11,54.8799,53.01,54.42,5930537,0
+TSCO.US,D,20251126,000000,54.27,55.03,54.2,54.63,3594967,0
+TSCO.US,D,20251128,000000,54.67,54.855,54.14,54.78,2111699,0
+TSCO.US,D,20251201,000000,54.37,54.935,53.52,53.66,5810230,0
+TSCO.US,D,20251202,000000,53.81,53.81,52.955,53.22,4434187,0
+TSCO.US,D,20251203,000000,53.58,54.82,53.49,54.07,5625104,0
+TSCO.US,D,20251204,000000,54.16,54.58,53.4307,54.38,5061632,0
+TSCO.US,D,20251205,000000,54.45,54.6,53.96,54.08,3634930,0
+TSCO.US,D,20251208,000000,54.01,54.19,53.24,53.34,5690929,0
+TSCO.US,D,20251209,000000,53.18,53.7872,52.26,52.35,5130860,0
+TSCO.US,D,20251210,000000,52.54,53.145,52.4,52.86,6028519,0
+TSCO.US,D,20251211,000000,52.76,53.725,51.55,51.81,5803611,0
+TSCO.US,D,20251212,000000,52.15,52.3763,51.81,51.97,4515128,0
+TSCO.US,D,20251215,000000,52.15,53,51.91,52.93,5097265,0
+TSCO.US,D,20251216,000000,53.02,53.14,52.295,52.64,3952001,0
+TSCO.US,D,20251217,000000,52.59,53.64,52.525,53.49,5481902,0
+TSCO.US,D,20251218,000000,53.46,53.6427,52.1,52.33,6025491,0
+TSCO.US,D,20251219,000000,52.16,52.26,51.14,51.4,8307725,0
+TSCO.US,D,20251222,000000,51.16,51.8,51.145,51.72,3529237,0
+TSCO.US,D,20251223,000000,51.75,51.835,50.51,51.08,4502235,0
+TSCO.US,D,20251224,000000,51,51.68,51,51.65,1697359,0
+TSCO.US,D,20251226,000000,51.69,51.865,51.225,51.39,3161549,0
+TSCO.US,D,20251229,000000,51.46,51.605,50.49,50.81,5349537,0
+TSCO.US,D,20251230,000000,50.62,50.74,50.235,50.36,4752073,0
+TSCO.US,D,20251231,000000,50.31,50.475,49.845,50.01,4267727,0
+TSCO.US,D,20260102,000000,49.97,50.945,49.72,50.83,5495965,0
+TSCO.US,D,20260105,000000,50.395,50.85,49.625,49.83,13699844,0
+TSCO.US,D,20260106,000000,49.56,50.6454,49.34,50.31,7469376,0
+TSCO.US,D,20260107,000000,50.6,51.02,49.86,49.89,11884773,0
+TSCO.US,D,20260108,000000,49.42,52.06,49.335,51.4,8195364,0
+TSCO.US,D,20260109,000000,51.48,52.14,50.98,51.51,8856068,0
+TSCO.US,D,20260112,000000,51.3,51.595,50.34,50.68,5979580,0
+TSCO.US,D,20260113,000000,50.84,51.805,50.82,51.76,6177787,0
+TSCO.US,D,20260114,000000,51.67,51.98,50.845,51.16,4816480,0
+TSCO.US,D,20260115,000000,51.17,51.47,50.44,50.73,4793568,0
+TSCO.US,D,20260116,000000,50.37,51.22,50.175,51.01,5365945,0
+TSCO.US,D,20260120,000000,50.82,51.645,50.33,50.97,7514065,0
+TSCO.US,D,20260121,000000,51.68,53.55,51.66,53.17,10088734,0
+TSCO.US,D,20260122,000000,53.53,54.64,53.17,53.4,9704523,0
+TSCO.US,D,20260123,000000,53.51,55,53.51,54.69,9863664,0
+TSCO.US,D,20260126,000000,55.25,56.28,55.09,55.56,10026247,0
+TSCO.US,D,20260127,000000,55.74,55.87,55.13,55.73,5270109,0
+TSCO.US,D,20260128,000000,55.89,56.05,55.08,55.14,9151908,0
+TSCO.US,D,20260129,000000,52.9,53.41,50.285,50.96,20672247,0
+TSCO.US,D,20260130,000000,51.39,51.95,49.92,50.88,18692164,0
+TSCO.US,D,20260202,000000,50.88,53.055,50.56,52.98,9925357,0
+TSCO.US,D,20260203,000000,52.78,54.195,52.44,53.47,6672856,0
+TSCO.US,D,20260204,000000,53.485,56.12,53.485,55.28,7649791,0
+TSCO.US,D,20260205,000000,55.16,55.26,54.225,54.48,5782857,0
+TSCO.US,D,20260206,000000,53.94,55.655,53.82,55.61,6242871,0
+TSCO.US,D,20260209,000000,54.885,55.21,53.64,53.78,6093078,0
+TSCO.US,D,20260210,000000,53.81,54.255,53.24,54.05,4260567,0
+TSCO.US,D,20260211,000000,54.05,54.685,53.44,54.53,4436087,0
+TSCO.US,D,20260212,000000,54.56,56.19,54.21,54.41,5848304,0
+TSCO.US,D,20260213,000000,54.36,55.58,54.0241,55.03,4380070,0
+TSCO.US,D,20260217,000000,54.43,54.93,51.775,52.69,8669087,0
+TSCO.US,D,20260218,000000,52.51,52.83,51.75,52.53,4425430,0
diff --git a/daily/us/nasdaq stocks/3/tsyx.us.txt b/daily/us/nasdaq stocks/3/tsyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69d2ae7e7894c6fe1ad6ced939279a94398cfa03
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsyx.us.txt	
@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSYX.US,D,20260107,000000,24,24.12,23.75,23.8154,40359,0
+TSYX.US,D,20260108,000000,23.8,23.935,23.75,23.845,33595,0
+TSYX.US,D,20260109,000000,24.14,24.1494,23.91,24.1232,10613,0
+TSYX.US,D,20260112,000000,24.05,24.17,23.895,24.1047,19407,0
+TSYX.US,D,20260113,000000,24.31,24.31,23.971,23.971,7710,0
+TSYX.US,D,20260114,000000,23.94,23.94,23.58,23.7879,24180,0
+TSYX.US,D,20260115,000000,24.01,24.27,23.9444,23.9444,14519,0
+TSYX.US,D,20260116,000000,24.21,24.21,23.89,23.9543,24469,0
+TSYX.US,D,20260120,000000,24.99,24.99,23.3,23.3248,85509,0
+TSYX.US,D,20260121,000000,23.5,23.81,23.426,23.6804,18541,0
+TSYX.US,D,20260122,000000,23.99,23.99,23.794,23.8372,17152,0
+TSYX.US,D,20260123,000000,23.83,23.9,23.75,23.8384,16479,0
+TSYX.US,D,20260126,000000,24.06,24.08413,23.9229,24.0003,10989,0
+TSYX.US,D,20260127,000000,24.16,24.2494,24.0901,24.184,12336,0
+TSYX.US,D,20260128,000000,24.2201,24.32,24.14,24.1699,16324,0
+TSYX.US,D,20260129,000000,24.8,24.8,23.69,24.11,16522,0
+TSYX.US,D,20260130,000000,24,24.13,23.8,24.0024,14486,0
+TSYX.US,D,20260202,000000,24,24.25,23.985,24.1906,26626,0
+TSYX.US,D,20260203,000000,24.68,24.68,23.64,23.8463,51036,0
+TSYX.US,D,20260204,000000,23.87,23.905,23.4385,23.5928,131808,0
+TSYX.US,D,20260205,000000,23.43,23.5,23.17,23.2104,40716,0
+TSYX.US,D,20260206,000000,23.2,23.8397,23.2,23.8397,46533,0
+TSYX.US,D,20260209,000000,23.85,23.93,23.6892,23.8694,23315,0
+TSYX.US,D,20260210,000000,23.8206,23.8625,23.66,23.7393,37520,0
+TSYX.US,D,20260211,000000,23.942,23.95,23.54,23.6354,19812,0
+TSYX.US,D,20260212,000000,23.6,23.84,23.12,23.1556,21749,0
+TSYX.US,D,20260213,000000,23.2,23.4193,23.13,23.1952,15340,0
+TSYX.US,D,20260217,000000,23.2,23.37,23.01,23.2569,51795,0
+TSYX.US,D,20260218,000000,23.29,23.45,23.23,23.3,6824,0
diff --git a/daily/us/nasdaq stocks/3/ttd.us.txt b/daily/us/nasdaq stocks/3/ttd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d995e88e7ae514f15a14f8a20bd6d0180b9cf57
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttd.us.txt	
@@ -0,0 +1,2366 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTD.US,D,20160921,000000,2.875,3.04,2.78,3.01,60051530,0
+TTD.US,D,20160922,000000,2.88,3.17,2.88,2.88,22195940,0
+TTD.US,D,20160923,000000,2.885,2.89,2.684,2.766,10219110,0
+TTD.US,D,20160926,000000,2.71,2.842,2.7,2.777,2922420,0
+TTD.US,D,20160927,000000,2.833,3.0848,2.734,2.998,9812890,0
+TTD.US,D,20160928,000000,3.073,3.34,3.002,3.339,19542060,0
+TTD.US,D,20160929,000000,3.26,3.3195,2.88,2.899,16149170,0
+TTD.US,D,20160930,000000,2.935,3.095,2.919,2.922,9063110,0
+TTD.US,D,20161003,000000,2.912,2.9317,2.619,2.638,10284290,0
+TTD.US,D,20161004,000000,2.639,2.725,2.363,2.383,12730550,0
+TTD.US,D,20161005,000000,2.442,2.52,2.35,2.478,9181000,0
+TTD.US,D,20161006,000000,2.512,2.694,2.4613,2.608,8261720,0
+TTD.US,D,20161007,000000,2.528,2.649,2.502,2.626,4353900,0
+TTD.US,D,20161010,000000,2.577,2.637,2.5101,2.528,3471970,0
+TTD.US,D,20161011,000000,2.506,2.5925,2.35,2.552,5165740,0
+TTD.US,D,20161012,000000,2.532,2.696,2.532,2.69,3100920,0
+TTD.US,D,20161013,000000,2.64,2.673,2.55,2.597,2341780,0
+TTD.US,D,20161014,000000,2.611,2.724,2.605,2.636,2129240,0
+TTD.US,D,20161017,000000,2.702,2.725,2.614,2.627,3242470,0
+TTD.US,D,20161018,000000,2.627,2.6508,2.581,2.588,1634120,0
+TTD.US,D,20161019,000000,2.575,2.622,2.5251,2.546,1060610,0
+TTD.US,D,20161020,000000,2.51,2.666,2.505,2.649,980570,0
+TTD.US,D,20161021,000000,2.651,2.75,2.624,2.748,2238380,0
+TTD.US,D,20161024,000000,2.738,2.87,2.705,2.852,2725010,0
+TTD.US,D,20161025,000000,2.861,2.947,2.8568,2.88,2802400,0
+TTD.US,D,20161026,000000,2.895,2.909,2.789,2.818,1816830,0
+TTD.US,D,20161027,000000,2.816,2.8597,2.544,2.552,3667890,0
+TTD.US,D,20161028,000000,2.575,2.6755,2.55,2.561,1652560,0
+TTD.US,D,20161031,000000,2.601,2.601,2.417,2.518,1764650,0
+TTD.US,D,20161101,000000,2.544,2.57,2.5,2.524,889100,0
+TTD.US,D,20161102,000000,2.502,2.6,2.42,2.443,1825320,0
+TTD.US,D,20161103,000000,2.426,2.4512,2.201,2.29,4022330,0
+TTD.US,D,20161104,000000,2.293,2.4189,2.279,2.387,1537410,0
+TTD.US,D,20161107,000000,2.416,2.434,2.2275,2.29,2054230,0
+TTD.US,D,20161108,000000,2.426,2.43,2.255,2.28,5744930,0
+TTD.US,D,20161109,000000,2.215,2.35,2.2,2.295,5489290,0
+TTD.US,D,20161110,000000,2.39,2.434,2.3185,2.343,5329890,0
+TTD.US,D,20161111,000000,2.501,2.649,2.402,2.545,11236080,0
+TTD.US,D,20161114,000000,2.557,2.735,2.55,2.577,6951610,0
+TTD.US,D,20161115,000000,2.584,2.612,2.503,2.525,5440980,0
+TTD.US,D,20161116,000000,2.5,2.597,2.48,2.536,4657360,0
+TTD.US,D,20161117,000000,2.557,2.646,2.541,2.593,6058610,0
+TTD.US,D,20161118,000000,2.597,2.925,2.597,2.91,8224090,0
+TTD.US,D,20161121,000000,2.886,3.048,2.8,2.933,7455200,0
+TTD.US,D,20161122,000000,2.94,2.96,2.832,2.873,3830290,0
+TTD.US,D,20161123,000000,2.871,3.05,2.819,3.019,5274590,0
+TTD.US,D,20161125,000000,2.999,3.048,2.866,2.908,2560550,0
+TTD.US,D,20161128,000000,2.928,2.928,2.571,2.67,8954710,0
+TTD.US,D,20161129,000000,2.665,2.778,2.55,2.712,4602490,0
+TTD.US,D,20161130,000000,2.694,2.7838,2.5815,2.658,3136330,0
+TTD.US,D,20161201,000000,2.64,2.7,2.548,2.608,4852970,0
+TTD.US,D,20161202,000000,2.587,2.648,2.562,2.615,3023730,0
+TTD.US,D,20161205,000000,2.62,2.721,2.6091,2.662,2790370,0
+TTD.US,D,20161206,000000,2.661,2.841,2.608,2.81,5026850,0
+TTD.US,D,20161207,000000,2.812,2.8525,2.746,2.758,2060900,0
+TTD.US,D,20161208,000000,2.753,2.8639,2.7,2.741,1662740,0
+TTD.US,D,20161209,000000,2.756,2.843,2.706,2.747,3622830,0
+TTD.US,D,20161212,000000,2.864,2.955,2.81,2.936,4945740,0
+TTD.US,D,20161213,000000,2.94,3.038,2.867,2.929,5602940,0
+TTD.US,D,20161214,000000,2.912,2.955,2.793,2.8,4992950,0
+TTD.US,D,20161215,000000,2.81,2.965,2.804,2.952,4279410,0
+TTD.US,D,20161216,000000,2.969,2.997,2.864,2.923,10255450,0
+TTD.US,D,20161219,000000,2.936,2.99,2.876,2.922,3245390,0
+TTD.US,D,20161220,000000,2.939,3.143,2.893,3.11,5288190,0
+TTD.US,D,20161221,000000,3.122,3.122,2.984,3.039,3242550,0
+TTD.US,D,20161222,000000,3.02,3.0915,2.95,3.032,2681350,0
+TTD.US,D,20161223,000000,3.046,3.074,2.955,3.015,1044040,0
+TTD.US,D,20161227,000000,3.046,3.063,2.96,2.994,1692950,0
+TTD.US,D,20161228,000000,2.985,3.0225,2.844,2.849,2306710,0
+TTD.US,D,20161229,000000,2.86,2.912,2.812,2.838,2069080,0
+TTD.US,D,20161230,000000,2.835,2.873,2.693,2.767,2850220,0
+TTD.US,D,20170103,000000,2.805,2.876,2.645,2.693,4410400,0
+TTD.US,D,20170104,000000,2.701,2.865,2.64,2.71,4206200,0
+TTD.US,D,20170105,000000,2.69,2.771,2.652,2.745,1609630,0
+TTD.US,D,20170106,000000,2.751,2.79,2.69,2.77,2365920,0
+TTD.US,D,20170109,000000,2.756,2.894,2.733,2.844,2486340,0
+TTD.US,D,20170110,000000,2.842,2.9,2.775,2.886,2087160,0
+TTD.US,D,20170111,000000,2.879,3.01,2.829,2.975,2552460,0
+TTD.US,D,20170112,000000,2.963,2.974,2.8537,2.937,1438770,0
+TTD.US,D,20170113,000000,2.942,3.05,2.92,2.935,1617420,0
+TTD.US,D,20170117,000000,2.922,2.952,2.887,2.899,683010,0
+TTD.US,D,20170118,000000,2.911,2.951,2.858,2.901,1289690,0
+TTD.US,D,20170119,000000,2.863,2.922,2.86,2.9,965260,0
+TTD.US,D,20170120,000000,2.898,2.96,2.898,2.926,795740,0
+TTD.US,D,20170123,000000,2.929,2.992,2.917,2.979,741070,0
+TTD.US,D,20170124,000000,2.997,3.004,2.93,2.965,1541130,0
+TTD.US,D,20170125,000000,2.992,3.125,2.98,3.041,2499690,0
+TTD.US,D,20170126,000000,3.039,3.11,3.022,3.078,1523490,0
+TTD.US,D,20170127,000000,3.069,3.1057,3.046,3.083,1331620,0
+TTD.US,D,20170130,000000,3.07,3.0895,2.93,2.975,3088190,0
+TTD.US,D,20170131,000000,2.964,3.012,2.912,2.966,3352930,0
+TTD.US,D,20170201,000000,2.997,3.008,2.89,2.959,2549710,0
+TTD.US,D,20170202,000000,2.938,2.95,2.891,2.902,759450,0
+TTD.US,D,20170203,000000,2.923,2.923,2.844,2.892,2288810,0
+TTD.US,D,20170206,000000,2.874,2.899,2.828,2.88,825890,0
+TTD.US,D,20170207,000000,2.946,2.946,2.811,2.855,1202460,0
+TTD.US,D,20170208,000000,2.843,2.901,2.823,2.834,618090,0
+TTD.US,D,20170209,000000,2.837,2.911,2.836,2.904,1180410,0
+TTD.US,D,20170210,000000,2.912,2.953,2.891,2.905,941040,0
+TTD.US,D,20170213,000000,2.916,3.048,2.916,3.006,2080720,0
+TTD.US,D,20170214,000000,3.011,3.219,2.986,3.035,4704230,0
+TTD.US,D,20170215,000000,3.05,3.184,3.05,3.167,1358670,0
+TTD.US,D,20170216,000000,3.213,3.35,3.154,3.336,4346300,0
+TTD.US,D,20170217,000000,3.4,3.536,3.189,3.241,10476160,0
+TTD.US,D,20170221,000000,3.336,3.571,3.245,3.5,4875610,0
+TTD.US,D,20170222,000000,3.48,3.549,3.394,3.43,2001030,0
+TTD.US,D,20170223,000000,3.6,3.687,3.4855,3.636,4576490,0
+TTD.US,D,20170224,000000,3.743,3.814,3.6623,3.73,4780790,0
+TTD.US,D,20170227,000000,3.748,3.748,3.52,3.683,6215460,0
+TTD.US,D,20170228,000000,3.811,4.227,3.776,4.212,40877550,0
+TTD.US,D,20170301,000000,4.155,4.4,4.101,4.305,8105430,0
+TTD.US,D,20170302,000000,4.233,4.325,4.171,4.244,4418180,0
+TTD.US,D,20170303,000000,4.269,4.515,4.195,4.46,6542650,0
+TTD.US,D,20170306,000000,4.45,4.45,4.092,4.236,7129570,0
+TTD.US,D,20170307,000000,4.212,4.44,4.137,4.408,4161710,0
+TTD.US,D,20170308,000000,4.421,4.45,4.316,4.32,2583790,0
+TTD.US,D,20170309,000000,4.333,4.438,4.279,4.438,2598010,0
+TTD.US,D,20170310,000000,4.447,4.6025,4.4,4.579,5086570,0
+TTD.US,D,20170313,000000,4.5487,4.621,4.302,4.335,3668340,0
+TTD.US,D,20170314,000000,4.323,4.399,4.108,4.122,4795450,0
+TTD.US,D,20170315,000000,4.102,4.22,4.041,4.155,7894680,0
+TTD.US,D,20170316,000000,4.184,4.22,3.97,4.018,4598820,0
+TTD.US,D,20170317,000000,4.006,4.02,3.867,3.951,6206450,0
+TTD.US,D,20170320,000000,3.88,3.9819,3.8,3.81,6820430,0
+TTD.US,D,20170321,000000,3.768,3.875,3.6551,3.755,13644220,0
+TTD.US,D,20170322,000000,3.723,3.8807,3.705,3.864,7839510,0
+TTD.US,D,20170323,000000,3.841,3.878,3.68,3.702,4724780,0
+TTD.US,D,20170324,000000,3.7,3.739,3.588,3.602,8134270,0
+TTD.US,D,20170327,000000,3.563,3.793,3.479,3.722,9765960,0
+TTD.US,D,20170328,000000,3.726,3.73,3.575,3.649,5320110,0
+TTD.US,D,20170329,000000,3.625,3.833,3.625,3.798,8639530,0
+TTD.US,D,20170330,000000,3.778,3.868,3.642,3.673,7144480,0
+TTD.US,D,20170331,000000,3.685,3.78,3.611,3.725,7461760,0
+TTD.US,D,20170403,000000,3.719,3.767,3.683,3.702,6110860,0
+TTD.US,D,20170404,000000,3.701,3.738,3.539,3.633,6275690,0
+TTD.US,D,20170405,000000,3.65,3.75,3.597,3.705,6369340,0
+TTD.US,D,20170406,000000,3.745,3.83,3.732,3.771,4658360,0
+TTD.US,D,20170407,000000,3.766,3.796,3.69,3.699,3379150,0
+TTD.US,D,20170410,000000,3.711,3.772,3.668,3.69,2315950,0
+TTD.US,D,20170411,000000,3.68,3.814,3.668,3.755,6295730,0
+TTD.US,D,20170412,000000,3.769,3.7705,3.695,3.721,4817120,0
+TTD.US,D,20170413,000000,3.698,3.7579,3.567,3.685,3725030,0
+TTD.US,D,20170417,000000,3.665,3.744,3.5931,3.644,4408910,0
+TTD.US,D,20170418,000000,3.632,3.64,3.504,3.519,6649500,0
+TTD.US,D,20170419,000000,3.532,3.605,3.53,3.586,4079680,0
+TTD.US,D,20170420,000000,3.599,3.6715,3.583,3.623,2521610,0
+TTD.US,D,20170421,000000,3.629,3.649,3.565,3.598,2451040,0
+TTD.US,D,20170424,000000,3.637,3.722,3.616,3.647,4538340,0
+TTD.US,D,20170425,000000,3.656,3.69,3.597,3.62,4192460,0
+TTD.US,D,20170426,000000,3.62,3.709,3.62,3.633,2612210,0
+TTD.US,D,20170427,000000,3.64,3.807,3.556,3.769,5708560,0
+TTD.US,D,20170428,000000,3.81,3.844,3.661,3.735,5308950,0
+TTD.US,D,20170501,000000,3.761,3.7938,3.687,3.759,2846820,0
+TTD.US,D,20170502,000000,3.776,3.9,3.75,3.828,6403940,0
+TTD.US,D,20170503,000000,3.833,3.877,3.755,3.806,2388260,0
+TTD.US,D,20170504,000000,3.806,4.005,3.771,3.985,12044350,0
+TTD.US,D,20170505,000000,3.986,4.028,3.879,4.007,6736190,0
+TTD.US,D,20170508,000000,4.023,4.067,3.95,4.039,4350210,0
+TTD.US,D,20170509,000000,4.03,4.1635,4.02,4.086,6591110,0
+TTD.US,D,20170510,000000,4.086,4.1077,3.982,4.005,3565460,0
+TTD.US,D,20170511,000000,4.009,4.022,3.925,3.989,12021190,0
+TTD.US,D,20170512,000000,4.758,5.368,4.66,5.19,124523080,0
+TTD.US,D,20170515,000000,5.202,5.45,5.168,5.357,32872280,0
+TTD.US,D,20170516,000000,5.423,5.426,5.191,5.22,9788330,0
+TTD.US,D,20170517,000000,5.109,5.253,4.769,4.775,19569380,0
+TTD.US,D,20170518,000000,4.79,5.188,4.77,5.138,17027950,0
+TTD.US,D,20170519,000000,5.2,5.2465,4.963,5.007,14769860,0
+TTD.US,D,20170522,000000,4.9,5.3147,4.877,5.251,13155040,0
+TTD.US,D,20170523,000000,5.275,5.438,5.09,5.349,12434040,0
+TTD.US,D,20170524,000000,5.277,5.347,5.15,5.15,44301290,0
+TTD.US,D,20170525,000000,5.204,5.305,5.137,5.199,16976210,0
+TTD.US,D,20170526,000000,5.219,5.328,5.152,5.224,8963840,0
+TTD.US,D,20170530,000000,5.272,5.517,5.1315,5.349,18262920,0
+TTD.US,D,20170531,000000,5.399,5.539,5.225,5.5,18684430,0
+TTD.US,D,20170601,000000,5.593,5.648,5.345,5.496,14302620,0
+TTD.US,D,20170602,000000,5.504,5.7395,5.431,5.696,13781700,0
+TTD.US,D,20170605,000000,5.729,5.757,5.544,5.569,8343240,0
+TTD.US,D,20170606,000000,5.539,5.681,5.471,5.585,8109020,0
+TTD.US,D,20170607,000000,5.561,5.655,5.362,5.438,8473380,0
+TTD.US,D,20170608,000000,5.523,5.586,5.388,5.544,8002760,0
+TTD.US,D,20170609,000000,5.555,5.6459,5.069,5.136,20553910,0
+TTD.US,D,20170612,000000,5.101,5.124,4.906,5.005,13167650,0
+TTD.US,D,20170613,000000,5.138,5.2,4.928,5.015,9601440,0
+TTD.US,D,20170614,000000,5.04,5.1,4.882,4.924,8391160,0
+TTD.US,D,20170615,000000,4.912,4.976,4.734,4.865,14370830,0
+TTD.US,D,20170616,000000,4.87,5.039,4.8405,4.993,16125210,0
+TTD.US,D,20170619,000000,5.122,5.225,5.02,5.207,12542120,0
+TTD.US,D,20170620,000000,5.229,5.229,5,5.089,9163650,0
+TTD.US,D,20170621,000000,5.092,5.25,5.089,5.235,7674250,0
+TTD.US,D,20170622,000000,5.251,5.2719,5.13,5.185,9418250,0
+TTD.US,D,20170623,000000,5.2,5.43,5.181,5.421,21427610,0
+TTD.US,D,20170626,000000,5.46,5.5082,5.199,5.308,7457740,0
+TTD.US,D,20170627,000000,5.275,5.31,5.008,5.051,7342260,0
+TTD.US,D,20170628,000000,5.051,5.274,5.012,5.254,8284180,0
+TTD.US,D,20170629,000000,5.228,5.228,5.007,5.084,6362100,0
+TTD.US,D,20170630,000000,5.09,5.1252,5.007,5.011,3994200,0
+TTD.US,D,20170703,000000,5.063,5.063,4.809,4.972,5468710,0
+TTD.US,D,20170705,000000,5.009,5.066,4.8874,4.988,4518890,0
+TTD.US,D,20170706,000000,4.914,5.0339,4.835,4.864,8155020,0
+TTD.US,D,20170707,000000,4.881,5.05,4.822,4.99,6094940,0
+TTD.US,D,20170710,000000,5.007,5.064,4.961,5.015,4074690,0
+TTD.US,D,20170711,000000,5.015,5.2605,4.992,5.117,8952280,0
+TTD.US,D,20170712,000000,5.194,5.28,5.145,5.151,8039660,0
+TTD.US,D,20170713,000000,5.179,5.2,5.065,5.08,6127770,0
+TTD.US,D,20170714,000000,5.051,5.146,5.029,5.101,6168920,0
+TTD.US,D,20170717,000000,5.14,5.14,5.006,5.039,4646570,0
+TTD.US,D,20170718,000000,5.018,5.039,4.928,4.989,5465570,0
+TTD.US,D,20170719,000000,5.01,5.536,5.005,5.468,23348840,0
+TTD.US,D,20170720,000000,5.5,5.575,5.326,5.452,12070060,0
+TTD.US,D,20170721,000000,5.47,5.499,5.19,5.233,12478720,0
+TTD.US,D,20170724,000000,5.203,5.45,5.201,5.411,8469280,0
+TTD.US,D,20170725,000000,5.387,5.707,5.341,5.568,19291670,0
+TTD.US,D,20170726,000000,5.6,5.67,5.458,5.497,7618500,0
+TTD.US,D,20170727,000000,5.557,5.787,5.11,5.31,17629260,0
+TTD.US,D,20170728,000000,5.279,5.39,5.22,5.341,7180610,0
+TTD.US,D,20170731,000000,5.433,5.487,5.2445,5.331,4881170,0
+TTD.US,D,20170801,000000,5.349,5.3889,5.275,5.342,5154970,0
+TTD.US,D,20170802,000000,5.373,5.437,5.253,5.301,4128530,0
+TTD.US,D,20170803,000000,5.283,5.5137,5.2698,5.448,4967350,0
+TTD.US,D,20170804,000000,5.448,5.472,5.326,5.339,3960100,0
+TTD.US,D,20170807,000000,5.386,5.682,5.331,5.551,8586010,0
+TTD.US,D,20170808,000000,5.57,5.66,5.422,5.452,8595300,0
+TTD.US,D,20170809,000000,5.415,5.483,5.3304,5.399,9344070,0
+TTD.US,D,20170810,000000,5.407,5.444,4.93,5.006,22325160,0
+TTD.US,D,20170811,000000,5.556,5.658,5.055,5.445,39011540,0
+TTD.US,D,20170814,000000,5.55,5.628,5.235,5.364,17177660,0
+TTD.US,D,20170815,000000,5.345,5.375,4.98,5.102,20135060,0
+TTD.US,D,20170816,000000,5.072,5.173,5.012,5.058,11839290,0
+TTD.US,D,20170817,000000,5.03,5.19,4.769,4.837,17603940,0
+TTD.US,D,20170818,000000,4.837,5.026,4.649,4.951,13720670,0
+TTD.US,D,20170821,000000,4.931,5.02,4.803,5.002,8080440,0
+TTD.US,D,20170822,000000,5.003,5.063,4.902,5.028,7365320,0
+TTD.US,D,20170823,000000,4.937,5.022,4.925,4.999,4566410,0
+TTD.US,D,20170824,000000,5.049,5.188,5.006,5.1,8853080,0
+TTD.US,D,20170825,000000,5.138,5.168,5.0303,5.104,10545070,0
+TTD.US,D,20170828,000000,5.129,5.158,5.024,5.14,5854110,0
+TTD.US,D,20170829,000000,5.05,5.219,5.05,5.175,7551810,0
+TTD.US,D,20170830,000000,5.176,5.333,5.175,5.3,6089850,0
+TTD.US,D,20170831,000000,5.333,5.398,5.2554,5.297,4783320,0
+TTD.US,D,20170901,000000,5.306,5.439,5.26,5.369,7912100,0
+TTD.US,D,20170905,000000,5.315,5.363,5.16,5.351,7769720,0
+TTD.US,D,20170906,000000,5.357,5.498,5.357,5.485,8430880,0
+TTD.US,D,20170907,000000,5.499,5.757,5.4865,5.708,10837470,0
+TTD.US,D,20170908,000000,5.706,5.92,5.579,5.624,13718900,0
+TTD.US,D,20170911,000000,5.695,6.089,5.535,6.057,16829640,0
+TTD.US,D,20170912,000000,6.19,6.286,6.01,6.168,13297630,0
+TTD.US,D,20170913,000000,6.176,6.255,5.995,6.012,8652100,0
+TTD.US,D,20170914,000000,5.999,6.0589,5.901,5.97,8138560,0
+TTD.US,D,20170915,000000,5.97,6.0798,5.914,5.988,13281720,0
+TTD.US,D,20170918,000000,6.039,6.118,5.936,6.009,6441020,0
+TTD.US,D,20170919,000000,6.014,6.204,5.976,6.172,12144640,0
+TTD.US,D,20170920,000000,6.203,6.2675,5.85,5.981,14435750,0
+TTD.US,D,20170921,000000,6.002,6.17,5.831,5.954,9256000,0
+TTD.US,D,20170922,000000,5.892,6.0145,5.876,5.98,4949300,0
+TTD.US,D,20170925,000000,5.973,5.98,5.561,5.636,10783570,0
+TTD.US,D,20170926,000000,5.696,5.82,5.5666,5.601,8062110,0
+TTD.US,D,20170927,000000,5.644,5.863,5.625,5.779,6662560,0
+TTD.US,D,20170928,000000,5.73,5.877,5.6901,5.832,4185350,0
+TTD.US,D,20170929,000000,5.832,6.172,5.832,6.151,11337410,0
+TTD.US,D,20171002,000000,6.201,6.2396,5.942,5.956,7307770,0
+TTD.US,D,20171003,000000,5.999,6.054,5.92,6.053,8539170,0
+TTD.US,D,20171004,000000,6.038,6.192,5.91,6.014,7889780,0
+TTD.US,D,20171005,000000,6.061,6.117,5.857,6.096,9310250,0
+TTD.US,D,20171006,000000,6.035,6.524,6.003,6.428,16122850,0
+TTD.US,D,20171009,000000,6.5,6.642,6.418,6.418,10339200,0
+TTD.US,D,20171010,000000,6.451,6.521,6.396,6.408,4883390,0
+TTD.US,D,20171011,000000,6.41,6.525,6.376,6.486,3970520,0
+TTD.US,D,20171012,000000,6.485,6.648,6.426,6.531,6731070,0
+TTD.US,D,20171013,000000,6.65,6.73,6.554,6.651,6349660,0
+TTD.US,D,20171016,000000,6.682,6.6889,6.302,6.453,10558650,0
+TTD.US,D,20171017,000000,6.429,6.49,6.332,6.389,4933760,0
+TTD.US,D,20171018,000000,6.396,6.441,6.31,6.407,3613140,0
+TTD.US,D,20171019,000000,6.3,6.336,6.151,6.324,5763930,0
+TTD.US,D,20171020,000000,6.391,6.464,6.266,6.362,9786720,0
+TTD.US,D,20171023,000000,6.476,6.48,6.332,6.346,6568050,0
+TTD.US,D,20171024,000000,6.435,6.435,6.3111,6.331,5172500,0
+TTD.US,D,20171025,000000,6.342,6.478,6.169,6.257,5028210,0
+TTD.US,D,20171026,000000,6.309,6.448,6.211,6.268,4898800,0
+TTD.US,D,20171027,000000,6.2761,6.413,6.236,6.397,5079470,0
+TTD.US,D,20171030,000000,6.446,6.48,6.291,6.42,3796660,0
+TTD.US,D,20171031,000000,6.464,6.678,6.42,6.592,6416750,0
+TTD.US,D,20171101,000000,6.634,6.666,6.338,6.507,7140300,0
+TTD.US,D,20171102,000000,6.476,6.476,6.298,6.406,5900490,0
+TTD.US,D,20171103,000000,6.428,6.491,6.281,6.462,7706080,0
+TTD.US,D,20171106,000000,6.518,6.558,6.4,6.538,7463260,0
+TTD.US,D,20171107,000000,6.538,6.538,6.409,6.466,6603050,0
+TTD.US,D,20171108,000000,6.44,6.477,6.017,6.166,16553050,0
+TTD.US,D,20171109,000000,6.05,6.102,5.6865,5.928,24287500,0
+TTD.US,D,20171110,000000,5.135,5.347,4.9251,5.0995,98397090,0
+TTD.US,D,20171113,000000,5.107,5.137,4.684,4.8405,49069440,0
+TTD.US,D,20171114,000000,4.821,4.9309,4.632,4.705,20648110,0
+TTD.US,D,20171115,000000,4.607,4.825,4.513,4.824,18245360,0
+TTD.US,D,20171116,000000,4.85,5.014,4.8057,4.889,15546630,0
+TTD.US,D,20171117,000000,4.916,5.033,4.889,5.001,10876520,0
+TTD.US,D,20171120,000000,5.02,5.105,4.982,5.04,10572190,0
+TTD.US,D,20171121,000000,5.075,5.22,5.048,5.192,10037050,0
+TTD.US,D,20171122,000000,5.211,5.231,5.101,5.112,7244020,0
+TTD.US,D,20171124,000000,5.107,5.151,5.021,5.119,3777050,0
+TTD.US,D,20171127,000000,5.115,5.126,4.975,4.989,8797400,0
+TTD.US,D,20171128,000000,4.991,5.036,4.8563,5.014,8935840,0
+TTD.US,D,20171129,000000,4.964,5,4.681,4.841,11449780,0
+TTD.US,D,20171130,000000,4.834,4.924,4.7628,4.914,10837760,0
+TTD.US,D,20171201,000000,4.839,4.9419,4.641,4.8,7938860,0
+TTD.US,D,20171204,000000,4.858,4.9,4.496,4.525,16977990,0
+TTD.US,D,20171205,000000,4.5,4.65,4.481,4.507,9567710,0
+TTD.US,D,20171206,000000,4.474,4.499,4.344,4.418,10603660,0
+TTD.US,D,20171207,000000,4.405,4.553,4.38,4.533,11772260,0
+TTD.US,D,20171208,000000,4.563,4.645,4.4817,4.525,8911710,0
+TTD.US,D,20171211,000000,4.699,4.929,4.682,4.83,15727950,0
+TTD.US,D,20171212,000000,4.815,4.907,4.679,4.686,8462090,0
+TTD.US,D,20171213,000000,4.7,4.9098,4.686,4.9,8869750,0
+TTD.US,D,20171214,000000,4.905,4.949,4.793,4.897,8875660,0
+TTD.US,D,20171215,000000,4.907,4.991,4.835,4.925,8941900,0
+TTD.US,D,20171218,000000,4.967,5.032,4.908,4.978,8037560,0
+TTD.US,D,20171219,000000,4.975,5.038,4.836,4.892,5479670,0
+TTD.US,D,20171220,000000,4.979,5.09,4.918,4.959,5594510,0
+TTD.US,D,20171221,000000,4.986,4.986,4.599,4.616,18370010,0
+TTD.US,D,20171222,000000,4.639,4.719,4.557,4.622,8865570,0
+TTD.US,D,20171226,000000,4.621,4.649,4.529,4.648,3909750,0
+TTD.US,D,20171227,000000,4.63,4.7639,4.602,4.701,5701920,0
+TTD.US,D,20171228,000000,4.695,4.714,4.607,4.642,5951670,0
+TTD.US,D,20171229,000000,4.627,4.65,4.558,4.573,7742740,0
+TTD.US,D,20180102,000000,4.569,4.671,4.545,4.641,6901550,0
+TTD.US,D,20180103,000000,4.641,4.866,4.59,4.791,8216040,0
+TTD.US,D,20180104,000000,4.843,4.859,4.7152,4.761,5647320,0
+TTD.US,D,20180105,000000,4.81,4.889,4.75,4.835,5840800,0
+TTD.US,D,20180108,000000,4.85,4.878,4.719,4.787,5731690,0
+TTD.US,D,20180109,000000,4.801,4.875,4.729,4.742,4434540,0
+TTD.US,D,20180110,000000,4.767,4.8459,4.673,4.79,5735190,0
+TTD.US,D,20180111,000000,4.819,4.982,4.739,4.896,8776070,0
+TTD.US,D,20180112,000000,4.899,4.999,4.812,4.913,8488380,0
+TTD.US,D,20180116,000000,4.965,5,4.818,4.833,9059520,0
+TTD.US,D,20180117,000000,4.877,4.966,4.845,4.948,5171650,0
+TTD.US,D,20180118,000000,4.95,5.025,4.825,4.836,8641360,0
+TTD.US,D,20180119,000000,4.918,4.9869,4.69,4.736,14904700,0
+TTD.US,D,20180122,000000,4.757,4.889,4.692,4.865,7145130,0
+TTD.US,D,20180123,000000,4.877,4.979,4.803,4.94,5765190,0
+TTD.US,D,20180124,000000,4.975,5.047,4.817,4.88,8769600,0
+TTD.US,D,20180125,000000,4.916,4.979,4.871,4.948,4757480,0
+TTD.US,D,20180126,000000,4.983,5.1949,4.955,5.124,8970330,0
+TTD.US,D,20180129,000000,5.144,5.149,4.95,5.055,6138560,0
+TTD.US,D,20180130,000000,4.959,5,4.847,4.869,7172470,0
+TTD.US,D,20180131,000000,4.911,4.9365,4.762,4.848,7752390,0
+TTD.US,D,20180201,000000,4.786,4.8185,4.343,4.583,23677140,0
+TTD.US,D,20180202,000000,4.597,4.7365,4.522,4.676,16992940,0
+TTD.US,D,20180205,000000,4.584,4.696,4.5,4.51,8308290,0
+TTD.US,D,20180206,000000,4.404,4.593,4.355,4.547,11595540,0
+TTD.US,D,20180207,000000,4.52,4.5612,4.417,4.419,11573540,0
+TTD.US,D,20180208,000000,4.451,4.499,4.303,4.334,5830570,0
+TTD.US,D,20180209,000000,4.364,4.417,4.07,4.28,9703490,0
+TTD.US,D,20180212,000000,4.385,4.433,4.209,4.388,7758330,0
+TTD.US,D,20180213,000000,4.376,4.536,4.362,4.522,7144220,0
+TTD.US,D,20180214,000000,4.498,4.7905,4.436,4.721,11443880,0
+TTD.US,D,20180215,000000,4.739,4.844,4.692,4.831,5518180,0
+TTD.US,D,20180216,000000,4.818,4.911,4.771,4.837,4950110,0
+TTD.US,D,20180220,000000,5.021,5.039,5.021,5.021,9644090,0
+TTD.US,D,20180221,000000,5.026,5.174,4.964,4.981,9969240,0
+TTD.US,D,20180222,000000,4.997,5.094,4.8,4.84,18511770,0
+TTD.US,D,20180223,000000,5.475,6.019,5.4691,5.994,62273620,0
+TTD.US,D,20180226,000000,5.99,6.093,5.638,5.737,21586720,0
+TTD.US,D,20180227,000000,5.687,5.758,5.5545,5.556,11974070,0
+TTD.US,D,20180228,000000,5.577,5.6944,5.505,5.626,10045910,0
+TTD.US,D,20180301,000000,5.582,5.6451,5.323,5.432,12202440,0
+TTD.US,D,20180302,000000,5.4,5.711,5.315,5.691,13657840,0
+TTD.US,D,20180305,000000,5.692,5.88,5.665,5.824,10526020,0
+TTD.US,D,20180306,000000,5.816,5.895,5.713,5.799,6246530,0
+TTD.US,D,20180307,000000,5.701,5.912,5.7,5.869,5950930,0
+TTD.US,D,20180308,000000,5.927,5.99,5.761,5.792,6315800,0
+TTD.US,D,20180309,000000,5.849,5.911,5.81,5.886,5580570,0
+TTD.US,D,20180312,000000,5.9,5.991,5.867,5.953,4982370,0
+TTD.US,D,20180313,000000,5.99,5.99,5.77,5.795,5560800,0
+TTD.US,D,20180314,000000,5.801,5.99,5.773,5.857,8232210,0
+TTD.US,D,20180315,000000,5.9,5.93,5.781,5.839,5578250,0
+TTD.US,D,20180316,000000,5.828,5.858,5.732,5.791,7691220,0
+TTD.US,D,20180319,000000,5.766,5.826,5.501,5.56,9623650,0
+TTD.US,D,20180320,000000,5.56,5.727,5.553,5.7,7380710,0
+TTD.US,D,20180321,000000,5.673,5.745,5.565,5.651,4904890,0
+TTD.US,D,20180322,000000,5.564,5.669,5.448,5.452,6326800,0
+TTD.US,D,20180323,000000,5.465,5.525,5.33,5.334,6566130,0
+TTD.US,D,20180326,000000,5.425,5.533,5.409,5.522,5918820,0
+TTD.US,D,20180327,000000,5.558,5.623,5.162,5.224,10109990,0
+TTD.US,D,20180328,000000,5.207,5.251,5.036,5.096,11188880,0
+TTD.US,D,20180329,000000,5.11,5.15,4.731,4.962,23561070,0
+TTD.US,D,20180402,000000,4.896,4.962,4.728,4.801,8607600,0
+TTD.US,D,20180403,000000,4.828,4.871,4.695,4.746,7597460,0
+TTD.US,D,20180404,000000,4.652,4.817,4.5772,4.79,7717610,0
+TTD.US,D,20180405,000000,4.924,5.049,4.89,4.899,14063660,0
+TTD.US,D,20180406,000000,4.855,4.941,4.716,4.768,5129710,0
+TTD.US,D,20180409,000000,4.82,4.926,4.77,4.794,5815540,0
+TTD.US,D,20180410,000000,4.877,5.006,4.813,4.974,5422880,0
+TTD.US,D,20180411,000000,5.086,5.126,4.911,5.086,6668930,0
+TTD.US,D,20180412,000000,5.116,5.231,5.09,5.209,5353640,0
+TTD.US,D,20180413,000000,5.249,5.3,5.162,5.229,8528060,0
+TTD.US,D,20180416,000000,5.264,5.2999,5.205,5.256,6274950,0
+TTD.US,D,20180417,000000,5.299,5.501,5.287,5.421,6930920,0
+TTD.US,D,20180418,000000,5.413,5.448,5.318,5.405,4357460,0
+TTD.US,D,20180419,000000,5.359,5.423,5.308,5.398,3561000,0
+TTD.US,D,20180420,000000,5.38,5.443,5.3615,5.413,3485200,0
+TTD.US,D,20180423,000000,5.441,5.443,5.339,5.372,2967460,0
+TTD.US,D,20180424,000000,5.416,5.416,5.152,5.25,4954490,0
+TTD.US,D,20180425,000000,5.268,5.278,5.046,5.101,6749640,0
+TTD.US,D,20180426,000000,5.152,5.278,5.135,5.211,4744070,0
+TTD.US,D,20180427,000000,5.26,5.288,5.1515,5.174,3523060,0
+TTD.US,D,20180430,000000,5.17,5.1912,5.091,5.117,5773480,0
+TTD.US,D,20180501,000000,5.121,5.132,4.9345,4.945,9782590,0
+TTD.US,D,20180502,000000,5.075,5.2491,4.93,4.934,8745480,0
+TTD.US,D,20180503,000000,4.906,4.959,4.761,4.944,6925960,0
+TTD.US,D,20180504,000000,4.944,4.983,4.8808,4.943,6859160,0
+TTD.US,D,20180507,000000,4.986,5.147,4.9655,5.089,7346030,0
+TTD.US,D,20180508,000000,5.052,5.16,4.995,5.094,5761970,0
+TTD.US,D,20180509,000000,5.125,5.176,4.991,5.152,9493620,0
+TTD.US,D,20180510,000000,5.257,5.462,5.237,5.273,28046150,0
+TTD.US,D,20180511,000000,6.775,7.58,6.731,7.561,127624030,0
+TTD.US,D,20180514,000000,7.551,7.7429,7.25,7.492,41209320,0
+TTD.US,D,20180515,000000,7.373,8.097,7.3718,8.022,45811990,0
+TTD.US,D,20180516,000000,7.939,8.337,7.939,8.075,28294420,0
+TTD.US,D,20180517,000000,8.012,8.3069,8.0083,8.044,17576100,0
+TTD.US,D,20180518,000000,8.065,8.581,8.063,8.563,28783500,0
+TTD.US,D,20180521,000000,8.575,8.78,8.178,8.296,22085800,0
+TTD.US,D,20180522,000000,8.3,8.509,8.175,8.223,15089040,0
+TTD.US,D,20180523,000000,8.21,8.371,8.176,8.296,7708120,0
+TTD.US,D,20180524,000000,8.271,8.395,8.1844,8.299,5831520,0
+TTD.US,D,20180525,000000,8.292,8.487,8.212,8.256,7234200,0
+TTD.US,D,20180529,000000,8.207,8.32,8.182,8.273,8020580,0
+TTD.US,D,20180530,000000,8.325,8.541,8.28,8.454,9649620,0
+TTD.US,D,20180531,000000,8.481,8.572,8.418,8.553,6883640,0
+TTD.US,D,20180601,000000,8.604,9.137,8.51,8.664,31263220,0
+TTD.US,D,20180604,000000,8.5,8.573,8.009,8.32,23858550,0
+TTD.US,D,20180605,000000,8.322,8.836,8.322,8.793,15436420,0
+TTD.US,D,20180606,000000,8.864,8.894,8.618,8.627,8422150,0
+TTD.US,D,20180607,000000,8.672,8.705,8.415,8.655,7253770,0
+TTD.US,D,20180608,000000,8.683,8.954,8.672,8.862,7559290,0
+TTD.US,D,20180611,000000,8.858,8.975,8.6881,8.882,7168860,0
+TTD.US,D,20180612,000000,8.841,9.18,8.8201,9.077,11556600,0
+TTD.US,D,20180613,000000,9.19,9.253,8.9135,9.006,9005200,0
+TTD.US,D,20180614,000000,9.233,9.29,8.85,9.053,12583470,0
+TTD.US,D,20180615,000000,9.007,9.038,8.812,9.012,9103320,0
+TTD.US,D,20180618,000000,8.994,9.3,8.929,9.292,10221730,0
+TTD.US,D,20180619,000000,9.189,9.291,8.651,9.149,11344170,0
+TTD.US,D,20180620,000000,9.176,9.449,9.176,9.336,6417310,0
+TTD.US,D,20180621,000000,9.414,9.4355,9.05,9.154,7652780,0
+TTD.US,D,20180622,000000,9.259,9.265,8.976,9.206,16170770,0
+TTD.US,D,20180625,000000,9.051,9.149,8.47,8.934,14702960,0
+TTD.US,D,20180626,000000,8.938,9.219,8.8426,9.165,7473300,0
+TTD.US,D,20180627,000000,9.201,9.333,8.95,8.958,6590160,0
+TTD.US,D,20180628,000000,8.923,9.308,8.901,9.221,6207570,0
+TTD.US,D,20180629,000000,9.289,9.464,9.2024,9.38,7149150,0
+TTD.US,D,20180702,000000,9.254,9.435,9.206,9.42,7302890,0
+TTD.US,D,20180703,000000,9.485,9.509,9.08,9.1,4580380,0
+TTD.US,D,20180705,000000,9.2,9.307,9.1154,9.277,6333200,0
+TTD.US,D,20180706,000000,9.25,9.481,9.1961,9.4,6050610,0
+TTD.US,D,20180709,000000,9.392,9.471,9.282,9.455,5477330,0
+TTD.US,D,20180710,000000,9.44,9.596,9.16,9.269,5250900,0
+TTD.US,D,20180711,000000,9.178,9.339,9.092,9.164,5412660,0
+TTD.US,D,20180712,000000,9.235,9.495,9.114,9.483,5097200,0
+TTD.US,D,20180713,000000,9.495,9.5,9.2915,9.414,2888390,0
+TTD.US,D,20180716,000000,9.421,9.446,9.24,9.333,5430900,0
+TTD.US,D,20180717,000000,9.3,9.52,9.214,9.49,7248780,0
+TTD.US,D,20180718,000000,9.498,9.536,9.3721,9.518,3860250,0
+TTD.US,D,20180719,000000,9.504,9.564,9.354,9.47,3278380,0
+TTD.US,D,20180720,000000,9.472,9.787,9.472,9.73,9476930,0
+TTD.US,D,20180723,000000,9.75,9.782,9.353,9.488,7593810,0
+TTD.US,D,20180724,000000,9.602,9.7,8.752,9.025,11754020,0
+TTD.US,D,20180725,000000,9.062,9.474,9.041,9.314,5986720,0
+TTD.US,D,20180726,000000,9.2,9.438,9.023,9.279,4457960,0
+TTD.US,D,20180727,000000,9.334,9.387,8.734,8.95,9956880,0
+TTD.US,D,20180730,000000,9,9.03,8.413,8.596,9195600,0
+TTD.US,D,20180731,000000,8.6,8.765,8.366,8.432,9191500,0
+TTD.US,D,20180801,000000,8.412,8.817,8.412,8.684,8747750,0
+TTD.US,D,20180802,000000,8.62,8.918,8.5723,8.849,5098510,0
+TTD.US,D,20180803,000000,8.85,8.9282,8.589,8.687,5956460,0
+TTD.US,D,20180806,000000,8.7,8.9364,8.5763,8.914,4180780,0
+TTD.US,D,20180807,000000,9.031,9.154,8.863,9.013,5967130,0
+TTD.US,D,20180808,000000,9.03,9.215,8.951,9.137,7293350,0
+TTD.US,D,20180809,000000,9.15,9.484,9.15,9.329,19607310,0
+TTD.US,D,20180810,000000,11.55,13.084,11.227,12.793,103628180,0
+TTD.US,D,20180813,000000,12.801,12.97,12.35,12.569,26799740,0
+TTD.US,D,20180814,000000,12.65,13.346,12.533,13.3,23240180,0
+TTD.US,D,20180815,000000,13.299,13.384,12.32,12.669,17901450,0
+TTD.US,D,20180816,000000,12.875,13.084,12.574,12.724,9603400,0
+TTD.US,D,20180817,000000,12.712,12.8,12.454,12.561,7982310,0
+TTD.US,D,20180820,000000,12.66,12.725,12.386,12.536,6463530,0
+TTD.US,D,20180821,000000,12.604,13.021,12.44,12.903,10161640,0
+TTD.US,D,20180822,000000,12.903,13.096,12.772,12.968,7536280,0
+TTD.US,D,20180823,000000,12.96,13.683,12.96,13.67,14757450,0
+TTD.US,D,20180824,000000,13.775,14.079,13.573,13.835,11621640,0
+TTD.US,D,20180827,000000,14.005,14.215,13.905,13.972,7553890,0
+TTD.US,D,20180828,000000,14.08,14.209,13.726,14.009,5438870,0
+TTD.US,D,20180829,000000,14,14.347,13.956,14.166,5508410,0
+TTD.US,D,20180830,000000,14.17,14.298,13.981,14.078,5233560,0
+TTD.US,D,20180831,000000,13.959,14.237,13.951,14.188,5061170,0
+TTD.US,D,20180904,000000,14.187,14.742,14.117,14.669,10704370,0
+TTD.US,D,20180905,000000,14.639,14.75,13.45,14.189,14978330,0
+TTD.US,D,20180906,000000,14.214,14.3,13.668,13.925,9140370,0
+TTD.US,D,20180907,000000,13.785,14.646,13.627,14.197,8019310,0
+TTD.US,D,20180910,000000,14.355,14.545,14.01,14.244,7164850,0
+TTD.US,D,20180911,000000,14.156,14.902,14.1,14.772,8717440,0
+TTD.US,D,20180912,000000,14.9,14.9,14.057,14.584,9048380,0
+TTD.US,D,20180913,000000,14.7,15.176,14.466,14.562,7996060,0
+TTD.US,D,20180914,000000,14.58,14.801,14.436,14.609,5698640,0
+TTD.US,D,20180917,000000,14.587,14.82,14.212,14.265,6183600,0
+TTD.US,D,20180918,000000,14.24,14.648,14.226,14.473,6047820,0
+TTD.US,D,20180919,000000,14.53,14.617,14.176,14.485,6044510,0
+TTD.US,D,20180920,000000,14.222,14.509,14.145,14.323,7979880,0
+TTD.US,D,20180921,000000,14.381,14.423,14.073,14.186,12225900,0
+TTD.US,D,20180924,000000,14.062,14.258,13.565,13.934,9283430,0
+TTD.US,D,20180925,000000,14.302,15.589,14.216,15.468,22365230,0
+TTD.US,D,20180926,000000,15.321,15.884,15.028,15.575,14789080,0
+TTD.US,D,20180927,000000,15.807,16.15,15.3,15.492,11827360,0
+TTD.US,D,20180928,000000,15.405,15.571,15.04,15.091,9514930,0
+TTD.US,D,20181001,000000,15.151,15.276,14.22,14.352,16758650,0
+TTD.US,D,20181002,000000,14.151,14.182,13.026,13.337,24175370,0
+TTD.US,D,20181003,000000,13.7,14.054,13.424,13.885,19101470,0
+TTD.US,D,20181004,000000,13.752,13.81,13.273,13.623,8300440,0
+TTD.US,D,20181005,000000,13.479,13.878,13.112,13.34,8920290,0
+TTD.US,D,20181008,000000,13.162,13.6,12.811,13.19,11706610,0
+TTD.US,D,20181009,000000,13.32,13.595,12.875,12.892,9022040,0
+TTD.US,D,20181010,000000,12.8,12.816,11.855,11.865,19672900,0
+TTD.US,D,20181011,000000,11.8,12.437,11.605,11.773,17269260,0
+TTD.US,D,20181012,000000,12.375,12.824,11.936,12.306,19998300,0
+TTD.US,D,20181015,000000,12.257,12.565,12.092,12.387,12491650,0
+TTD.US,D,20181016,000000,12.66,13.022,12.493,12.989,11496860,0
+TTD.US,D,20181017,000000,13.05,13.2,12.552,12.828,9483020,0
+TTD.US,D,20181018,000000,12.682,12.823,12.313,12.472,8952370,0
+TTD.US,D,20181019,000000,12.512,12.647,12.02,12.13,9594010,0
+TTD.US,D,20181022,000000,12.21,12.535,12.073,12.44,7504140,0
+TTD.US,D,20181023,000000,12.043,12.459,11.928,12.275,8715680,0
+TTD.US,D,20181024,000000,12.218,12.5,11.343,11.38,14164060,0
+TTD.US,D,20181025,000000,11.56,11.863,11.358,11.624,11740390,0
+TTD.US,D,20181026,000000,11.3,11.408,10.658,11.031,15622810,0
+TTD.US,D,20181029,000000,11.288,11.468,10.622,10.912,12290310,0
+TTD.US,D,20181030,000000,10.709,11.549,10.503,11.528,12672450,0
+TTD.US,D,20181031,000000,11.912,12.575,11.752,12.355,14916050,0
+TTD.US,D,20181101,000000,12.479,12.725,12.121,12.66,7725410,0
+TTD.US,D,20181102,000000,12.732,12.943,12.507,12.795,9468540,0
+TTD.US,D,20181105,000000,12.743,12.82,12.002,12.3,12931490,0
+TTD.US,D,20181106,000000,12.221,12.569,12.031,12.211,6336170,0
+TTD.US,D,20181107,000000,12.441,13.27,12.331,13.188,18019920,0
+TTD.US,D,20181108,000000,13.166,13.187,12.104,12.22,28593080,0
+TTD.US,D,20181109,000000,11.132,13.096,11.02,12.257,59331250,0
+TTD.US,D,20181112,000000,12.123,12.148,10.648,11.093,28859350,0
+TTD.US,D,20181113,000000,11.15,11.38,10.552,11.206,20366050,0
+TTD.US,D,20181114,000000,11.488,11.915,11.303,11.651,22376410,0
+TTD.US,D,20181115,000000,11.556,12.388,11.43,12.334,12868540,0
+TTD.US,D,20181116,000000,12.056,12.733,11.951,12.523,13433950,0
+TTD.US,D,20181119,000000,12.385,12.402,11.189,11.373,17476100,0
+TTD.US,D,20181120,000000,10.55,11.603,10.534,11.327,12592390,0
+TTD.US,D,20181121,000000,11.562,11.976,11.312,11.853,7632230,0
+TTD.US,D,20181123,000000,11.649,12.062,11.6,11.935,3587740,0
+TTD.US,D,20181126,000000,12.299,13.096,11.916,12.94,16539970,0
+TTD.US,D,20181127,000000,12.717,12.947,12.506,12.943,10412010,0
+TTD.US,D,20181128,000000,13.186,13.594,12.811,13.566,16130240,0
+TTD.US,D,20181129,000000,13.44,14.347,13.44,14.081,15480300,0
+TTD.US,D,20181130,000000,14.002,14.301,13.861,14.245,9914270,0
+TTD.US,D,20181203,000000,14.801,14.9,14.155,14.861,13734140,0
+TTD.US,D,20181204,000000,14.625,14.899,13.83,14.011,15129680,0
+TTD.US,D,20181206,000000,13.39,14.198,12.812,14.187,21714540,0
+TTD.US,D,20181207,000000,14.217,14.599,13.229,13.357,15011090,0
+TTD.US,D,20181210,000000,13.357,13.85,12.959,13.475,10634220,0
+TTD.US,D,20181211,000000,13.959,13.988,13.417,13.781,8362800,0
+TTD.US,D,20181212,000000,14.117,14.8,14.08,14.34,11787870,0
+TTD.US,D,20181213,000000,14.415,14.514,13.788,13.9,9518920,0
+TTD.US,D,20181214,000000,13.707,14.324,13.62,13.653,10198580,0
+TTD.US,D,20181217,000000,13.565,13.661,12.277,12.448,17148700,0
+TTD.US,D,20181218,000000,12.627,12.748,12.038,12.382,12789720,0
+TTD.US,D,20181219,000000,12.422,12.733,11.855,12.155,11432190,0
+TTD.US,D,20181220,000000,12.018,12.324,11.026,11.709,15194190,0
+TTD.US,D,20181221,000000,11.735,11.751,10.612,10.655,22280710,0
+TTD.US,D,20181224,000000,10.368,10.875,10.235,10.439,10348590,0
+TTD.US,D,20181226,000000,10.644,11.101,10.318,11.081,17039190,0
+TTD.US,D,20181227,000000,10.9,11.398,10.63,11.396,12037430,0
+TTD.US,D,20181228,000000,11.512,11.7,11.143,11.445,8424790,0
+TTD.US,D,20181231,000000,11.609,11.698,11.314,11.606,6842470,0
+TTD.US,D,20190102,000000,11.186,11.767,11.106,11.616,8392820,0
+TTD.US,D,20190103,000000,11.325,11.621,10.938,10.956,7753560,0
+TTD.US,D,20190104,000000,11.327,12.063,11.055,11.792,11460020,0
+TTD.US,D,20190107,000000,11.991,12.628,11.866,12.457,10790620,0
+TTD.US,D,20190108,000000,12.724,12.846,12.161,12.805,9500520,0
+TTD.US,D,20190109,000000,12.893,12.994,12.515,12.88,8546250,0
+TTD.US,D,20190110,000000,12.7,13.19,12.555,12.967,9206670,0
+TTD.US,D,20190111,000000,12.886,13.047,12.635,12.73,7973530,0
+TTD.US,D,20190114,000000,12.527,12.991,12.4,12.849,7785950,0
+TTD.US,D,20190115,000000,12.891,13.34,12.8,13.041,9004280,0
+TTD.US,D,20190116,000000,13.135,13.428,13.041,13.051,6300360,0
+TTD.US,D,20190117,000000,12.964,13.476,12.8,13.318,6581620,0
+TTD.US,D,20190118,000000,13.45,13.935,13.381,13.899,10930530,0
+TTD.US,D,20190122,000000,13.794,13.82,13.256,13.402,9799230,0
+TTD.US,D,20190123,000000,13.529,13.779,13.201,13.384,7157070,0
+TTD.US,D,20190124,000000,13.435,13.574,13.206,13.504,5449960,0
+TTD.US,D,20190125,000000,13.65,13.991,13.626,13.778,7557650,0
+TTD.US,D,20190128,000000,13.619,13.658,13.353,13.569,6096300,0
+TTD.US,D,20190129,000000,13.571,13.698,13.296,13.456,5479350,0
+TTD.US,D,20190130,000000,13.7,14.179,13.54,14.005,8174170,0
+TTD.US,D,20190131,000000,14.005,14.578,14.005,14.268,10218670,0
+TTD.US,D,20190201,000000,14.247,14.6,14.216,14.526,7564230,0
+TTD.US,D,20190204,000000,14.6,15.515,14.567,15.167,15938780,0
+TTD.US,D,20190205,000000,15.314,15.75,15.299,15.516,12205840,0
+TTD.US,D,20190206,000000,15.5,15.597,14.618,14.75,17401730,0
+TTD.US,D,20190207,000000,14.54,14.54,13.858,14.204,13474030,0
+TTD.US,D,20190208,000000,13.95,14.691,13.878,14.618,8590600,0
+TTD.US,D,20190211,000000,14.801,15,14.516,14.89,8305000,0
+TTD.US,D,20190212,000000,15.1,15.351,15.016,15.298,8446910,0
+TTD.US,D,20190213,000000,15.49,15.658,14.757,15.134,10626400,0
+TTD.US,D,20190214,000000,14.999,15.494,14.999,15.343,9669420,0
+TTD.US,D,20190215,000000,15.5,15.827,15.311,15.812,12816020,0
+TTD.US,D,20190219,000000,15.9,16.57,15.652,16.17,21536590,0
+TTD.US,D,20190220,000000,15.675,15.679,14.551,15.009,41777740,0
+TTD.US,D,20190221,000000,15.009,15.32,14.836,15.049,22959540,0
+TTD.US,D,20190222,000000,17.5,20.015,17.35,19.773,79714290,0
+TTD.US,D,20190225,000000,19.358,20.23,19.247,19.762,31954430,0
+TTD.US,D,20190226,000000,19.5,19.782,19.164,19.55,18426050,0
+TTD.US,D,20190227,000000,19.467,19.96,19.467,19.5,12365470,0
+TTD.US,D,20190228,000000,19.4,19.895,19.253,19.754,15041490,0
+TTD.US,D,20190301,000000,19.916,20.147,19.351,19.512,15743810,0
+TTD.US,D,20190304,000000,19.687,19.771,18.267,18.938,21646730,0
+TTD.US,D,20190305,000000,18.795,19.211,18.624,19.123,9930730,0
+TTD.US,D,20190306,000000,19.04,19.05,18.42,18.635,13116320,0
+TTD.US,D,20190307,000000,18.587,19.189,18.474,18.88,13886570,0
+TTD.US,D,20190308,000000,18.513,19.476,18.05,19.435,16822390,0
+TTD.US,D,20190311,000000,19.487,20.636,19.435,20.438,23273060,0
+TTD.US,D,20190312,000000,20.538,20.858,20.159,20.78,12664720,0
+TTD.US,D,20190313,000000,20.85,20.923,20.295,20.519,12165650,0
+TTD.US,D,20190314,000000,20.52,20.986,20.273,20.823,9778150,0
+TTD.US,D,20190315,000000,20.857,21.187,20.646,20.7,11667810,0
+TTD.US,D,20190318,000000,20.8,20.974,20.086,20.375,16527670,0
+TTD.US,D,20190319,000000,20.439,20.735,20.175,20.567,7480020,0
+TTD.US,D,20190320,000000,20.545,20.819,20.121,20.596,8406560,0
+TTD.US,D,20190321,000000,20.447,21.448,20.44,21.357,11257940,0
+TTD.US,D,20190322,000000,21.273,21.47,20.123,20.291,14978160,0
+TTD.US,D,20190325,000000,20.15,20.445,19.627,19.704,16802280,0
+TTD.US,D,20190326,000000,20.153,20.25,18.428,18.694,31590420,0
+TTD.US,D,20190327,000000,18.038,18.964,17.83,18.038,23281970,0
+TTD.US,D,20190328,000000,18.06,18.99,18.01,18.651,20784500,0
+TTD.US,D,20190329,000000,18.911,19.937,18.84,19.795,22979920,0
+TTD.US,D,20190401,000000,20.156,20.624,19.704,20.613,21396920,0
+TTD.US,D,20190402,000000,20.6,20.748,20.268,20.684,11418080,0
+TTD.US,D,20190403,000000,20.85,20.969,20.323,20.721,13638880,0
+TTD.US,D,20190404,000000,20.7,20.809,19.285,19.8,17042880,0
+TTD.US,D,20190405,000000,19.998,20,19.34,19.652,10070500,0
+TTD.US,D,20190408,000000,19.553,19.763,19.121,19.75,10035490,0
+TTD.US,D,20190409,000000,19.647,19.963,19.452,19.482,7579450,0
+TTD.US,D,20190410,000000,19.497,20.442,19.482,19.988,16546930,0
+TTD.US,D,20190411,000000,20.121,20.354,19.966,20.036,6959350,0
+TTD.US,D,20190412,000000,20.26,20.584,19.995,20.05,8904440,0
+TTD.US,D,20190415,000000,19.928,20.269,19.588,20.216,7158300,0
+TTD.US,D,20190416,000000,20.374,20.814,20.124,20.326,10160850,0
+TTD.US,D,20190417,000000,20.47,20.557,19.7,19.879,7808250,0
+TTD.US,D,20190418,000000,19.818,19.991,19.433,19.874,7254350,0
+TTD.US,D,20190422,000000,19.825,21.2,19.7,21.103,15065360,0
+TTD.US,D,20190423,000000,21.24,21.5,20.563,21.073,9940520,0
+TTD.US,D,20190424,000000,21.224,21.382,20.67,20.779,7253140,0
+TTD.US,D,20190425,000000,21.003,21.688,20.818,21.487,10265490,0
+TTD.US,D,20190426,000000,21.424,21.73,21.16,21.524,8491190,0
+TTD.US,D,20190429,000000,21.73,22.638,21.65,22.589,15626330,0
+TTD.US,D,20190430,000000,21.959,22.478,21.667,22.148,17205770,0
+TTD.US,D,20190501,000000,22.289,22.564,21.9,22.122,10331940,0
+TTD.US,D,20190502,000000,22,22.733,22,22.516,11006470,0
+TTD.US,D,20190503,000000,22.701,23.27,22.264,23.196,13169820,0
+TTD.US,D,20190506,000000,22.5,22.963,22.061,22.559,17464550,0
+TTD.US,D,20190507,000000,22.237,22.567,21.424,21.765,16900680,0
+TTD.US,D,20190508,000000,21.624,22.578,21.55,22.211,16427920,0
+TTD.US,D,20190509,000000,21.8,21.8,18.05,18.992,89635520,0
+TTD.US,D,20190510,000000,19.101,19.267,18.182,18.351,37203320,0
+TTD.US,D,20190513,000000,17.577,18.152,17.36,17.676,20945260,0
+TTD.US,D,20190514,000000,17.952,18.717,17.785,18.526,22281480,0
+TTD.US,D,20190515,000000,18.539,20.139,18.476,19.988,35028510,0
+TTD.US,D,20190516,000000,20.064,20.939,19.744,20.204,32751640,0
+TTD.US,D,20190517,000000,19.862,20.261,19.604,19.802,14973810,0
+TTD.US,D,20190520,000000,19.317,20.152,19.055,19.817,13899810,0
+TTD.US,D,20190521,000000,20.005,20.776,19.81,19.903,17821820,0
+TTD.US,D,20190522,000000,19.713,20.599,19.7,19.89,12669550,0
+TTD.US,D,20190523,000000,19.6,19.8,19.225,19.529,14846600,0
+TTD.US,D,20190524,000000,19.75,19.974,19.378,19.59,12202010,0
+TTD.US,D,20190528,000000,19.695,20.362,19.623,20.209,16898670,0
+TTD.US,D,20190529,000000,20.2,20.472,19.9,20.145,15192270,0
+TTD.US,D,20190530,000000,20.302,20.444,20.018,20.189,11554210,0
+TTD.US,D,20190531,000000,19.8,20.161,19.601,19.881,9883700,0
+TTD.US,D,20190603,000000,19.987,20.27,19.6,19.742,17046340,0
+TTD.US,D,20190604,000000,20.084,22.337,20.05,22.291,30841730,0
+TTD.US,D,20190605,000000,22.458,23.4,22.458,23.23,27099330,0
+TTD.US,D,20190606,000000,23.3,23.803,22.436,23.726,19791610,0
+TTD.US,D,20190607,000000,23.9,25,23.801,24.504,19437410,0
+TTD.US,D,20190610,000000,24.936,25.713,24.748,24.988,18224110,0
+TTD.US,D,20190611,000000,25.362,25.549,24.587,24.936,15234950,0
+TTD.US,D,20190612,000000,23.74,24.579,23.165,24.22,25270720,0
+TTD.US,D,20190613,000000,24.285,24.899,24.221,24.688,10808790,0
+TTD.US,D,20190614,000000,24.364,24.688,24.076,24.494,11232100,0
+TTD.US,D,20190617,000000,24.653,25.393,24.617,24.811,9853210,0
+TTD.US,D,20190618,000000,25.257,25.55,24.45,24.518,10621640,0
+TTD.US,D,20190619,000000,24.754,25.171,24.39,25.13,8148870,0
+TTD.US,D,20190620,000000,25.5,25.8,24.73,25.109,11311810,0
+TTD.US,D,20190621,000000,24.905,25.021,23.772,24.134,16362920,0
+TTD.US,D,20190624,000000,24.2,24.29,23.148,23.429,12324830,0
+TTD.US,D,20190625,000000,23.45,23.692,22.508,22.688,11151290,0
+TTD.US,D,20190626,000000,23.224,23.474,22.377,22.595,12125700,0
+TTD.US,D,20190627,000000,22.611,23.293,22.566,23.145,7732800,0
+TTD.US,D,20190628,000000,23.45,23.45,22.672,22.778,47732920,0
+TTD.US,D,20190701,000000,23.6,23.94,22.969,23.377,12174850,0
+TTD.US,D,20190702,000000,22.909,23.438,22.58,23.421,13071530,0
+TTD.US,D,20190703,000000,23.431,23.518,22.974,23.383,5304030,0
+TTD.US,D,20190705,000000,23.167,23.924,22.883,23.777,9276060,0
+TTD.US,D,20190708,000000,23.57,24.214,23.46,23.968,10452580,0
+TTD.US,D,20190709,000000,23.879,24.169,23.542,24.117,11967240,0
+TTD.US,D,20190710,000000,24.343,24.755,23.911,23.943,10758050,0
+TTD.US,D,20190711,000000,24.15,24.303,23.839,24.079,5303360,0
+TTD.US,D,20190712,000000,24.144,24.542,23.725,24.405,8475970,0
+TTD.US,D,20190715,000000,24.458,24.968,24.216,24.816,8394400,0
+TTD.US,D,20190716,000000,24.801,24.933,24.148,24.354,6871280,0
+TTD.US,D,20190717,000000,24.405,24.776,24.216,24.418,7256280,0
+TTD.US,D,20190718,000000,23.97,24.25,22.862,24.156,20525860,0
+TTD.US,D,20190719,000000,24.399,24.45,23.519,23.531,8240150,0
+TTD.US,D,20190722,000000,23.603,25.186,23.532,24.903,14513440,0
+TTD.US,D,20190723,000000,25.07,25.103,24.128,24.543,10361390,0
+TTD.US,D,20190724,000000,23.93,24.889,23.68,24.838,12708990,0
+TTD.US,D,20190725,000000,24.801,25.766,24.5,25.522,12251120,0
+TTD.US,D,20190726,000000,25.734,27.971,25.734,27.855,26298650,0
+TTD.US,D,20190729,000000,27.9,27.921,25.701,26.036,28330910,0
+TTD.US,D,20190730,000000,25.684,26.926,25.452,26.513,13308450,0
+TTD.US,D,20190731,000000,26.64,27.153,26.028,26.331,11907750,0
+TTD.US,D,20190801,000000,26.439,27.434,26.228,26.464,13278460,0
+TTD.US,D,20190802,000000,26.264,26.798,25.543,26.098,11948950,0
+TTD.US,D,20190805,000000,25,25.549,24.531,24.978,19901580,0
+TTD.US,D,20190806,000000,25.513,26.05,24.55,25.187,12736840,0
+TTD.US,D,20190807,000000,24.813,25.94,24.702,25.723,9988460,0
+TTD.US,D,20190808,000000,26.25,27.391,26.1,27.367,33749650,0
+TTD.US,D,20190809,000000,27.16,28.951,26.734,27.194,35698950,0
+TTD.US,D,20190812,000000,27.075,27.184,25.35,25.508,22003600,0
+TTD.US,D,20190813,000000,25.46,26.6,25.242,26.464,19538060,0
+TTD.US,D,20190814,000000,25.604,25.9,24.71,25.039,16920450,0
+TTD.US,D,20190815,000000,25.059,25.386,24.241,24.352,15144710,0
+TTD.US,D,20190816,000000,24.736,25.229,24.203,24.862,10875170,0
+TTD.US,D,20190819,000000,25.379,25.538,24.266,24.292,13923980,0
+TTD.US,D,20190820,000000,24.284,25.279,23.901,25.012,13921130,0
+TTD.US,D,20190821,000000,25.475,26.458,25.202,26.011,16609450,0
+TTD.US,D,20190822,000000,25.905,26.461,25.587,25.989,19039310,0
+TTD.US,D,20190823,000000,25.88,26.565,24.514,24.643,14803470,0
+TTD.US,D,20190826,000000,25.156,25.198,24.34,25.086,12081140,0
+TTD.US,D,20190827,000000,25.318,25.604,24.266,24.611,9522610,0
+TTD.US,D,20190828,000000,24.415,25.033,24.051,24.839,7076980,0
+TTD.US,D,20190829,000000,25.224,25.5,24.839,25.007,8760550,0
+TTD.US,D,20190830,000000,25.18,25.246,24.056,24.577,7973610,0
+TTD.US,D,20190903,000000,24.213,24.59,23.4,23.498,12814780,0
+TTD.US,D,20190904,000000,23.975,24.369,23.813,24.019,9905220,0
+TTD.US,D,20190905,000000,24.436,24.52,23.662,24.371,9308640,0
+TTD.US,D,20190906,000000,24.394,24.548,23.269,23.313,9926730,0
+TTD.US,D,20190909,000000,23.514,23.548,20.825,21.367,35075090,0
+TTD.US,D,20190910,000000,20.831,21.767,20.629,21.006,23525670,0
+TTD.US,D,20190911,000000,21.1,21.493,20.851,21.171,15008820,0
+TTD.US,D,20190912,000000,21.378,21.963,21.257,21.389,12108680,0
+TTD.US,D,20190913,000000,21.301,21.379,20.671,20.749,13562550,0
+TTD.US,D,20190916,000000,20.421,21.197,20.3,21.085,8463200,0
+TTD.US,D,20190917,000000,21.064,21.737,20.914,21.325,9291640,0
+TTD.US,D,20190918,000000,21.28,21.6,20.445,20.812,14980720,0
+TTD.US,D,20190919,000000,20.952,21.335,20.71,21.038,10924750,0
+TTD.US,D,20190920,000000,21.234,21.449,20.075,20.705,18138630,0
+TTD.US,D,20190923,000000,20.599,20.977,20.063,20.292,13119790,0
+TTD.US,D,20190924,000000,20.5,20.583,19.01,19.261,25401060,0
+TTD.US,D,20190925,000000,19.115,19.511,18.34,19.458,28047340,0
+TTD.US,D,20190926,000000,19.699,19.936,19.134,19.44,12943200,0
+TTD.US,D,20190927,000000,19.453,19.693,18.073,18.476,19938270,0
+TTD.US,D,20190930,000000,18.518,18.947,18.01,18.755,13744260,0
+TTD.US,D,20191001,000000,18.801,18.985,18.271,18.359,13837330,0
+TTD.US,D,20191002,000000,18.084,18.716,18.038,18.399,13019720,0
+TTD.US,D,20191003,000000,18.419,19.114,18.068,18.959,13399060,0
+TTD.US,D,20191004,000000,19.15,19.369,18.526,18.775,13322860,0
+TTD.US,D,20191007,000000,18.783,19.544,18.775,19.404,15736450,0
+TTD.US,D,20191008,000000,19.182,19.364,18.87,19.044,12925270,0
+TTD.US,D,20191009,000000,19.268,19.429,18.866,19.103,6679140,0
+TTD.US,D,20191010,000000,18.995,19.361,18.543,18.565,11238100,0
+TTD.US,D,20191011,000000,19.321,20.19,19.071,19.843,26480680,0
+TTD.US,D,20191014,000000,19.798,20.156,19.673,20.129,8192980,0
+TTD.US,D,20191015,000000,20.267,21.218,20.267,21.2,17388230,0
+TTD.US,D,20191016,000000,20.82,20.99,19.525,19.584,24761390,0
+TTD.US,D,20191017,000000,19.728,20.308,19.231,20.149,11493190,0
+TTD.US,D,20191018,000000,20.12,20.235,18.626,19.481,20256020,0
+TTD.US,D,20191021,000000,19.616,20.477,19.571,20.084,9404300,0
+TTD.US,D,20191022,000000,20.209,20.244,18.87,18.981,13393110,0
+TTD.US,D,20191023,000000,18.95,19.62,18.904,19.211,10633130,0
+TTD.US,D,20191024,000000,19.492,19.75,18.722,19.697,16139890,0
+TTD.US,D,20191025,000000,19.539,20.38,19.168,20.262,15345910,0
+TTD.US,D,20191028,000000,20.527,21.665,20.052,20.997,30344800,0
+TTD.US,D,20191029,000000,20.97,21.172,20.353,20.731,9271140,0
+TTD.US,D,20191030,000000,20.865,21.065,20.573,20.966,7137160,0
+TTD.US,D,20191031,000000,20.993,21.134,20.025,20.08,11722790,0
+TTD.US,D,20191101,000000,20.271,20.688,20.104,20.31,10065580,0
+TTD.US,D,20191104,000000,20.55,20.759,19.734,20.289,12717940,0
+TTD.US,D,20191105,000000,20.359,20.456,19.86,19.953,10411520,0
+TTD.US,D,20191106,000000,20.126,20.148,19.178,19.442,14360550,0
+TTD.US,D,20191107,000000,19.319,19.5,18.719,19.275,34471940,0
+TTD.US,D,20191108,000000,18.864,20.43,18.59,19.553,37194220,0
+TTD.US,D,20191111,000000,19.212,21.778,19.1,21.701,34366330,0
+TTD.US,D,20191112,000000,21.8,22.837,21.519,22.385,31950960,0
+TTD.US,D,20191113,000000,22.258,22.936,22.12,22.885,14049050,0
+TTD.US,D,20191114,000000,22.8,23.124,22.43,22.808,12213450,0
+TTD.US,D,20191115,000000,22.903,23.338,22.719,22.915,10667600,0
+TTD.US,D,20191118,000000,22.812,23.498,22.752,23.175,9785200,0
+TTD.US,D,20191119,000000,23.267,23.708,22.9,23.647,12222860,0
+TTD.US,D,20191120,000000,23.6,24.311,23.507,24.047,13447170,0
+TTD.US,D,20191121,000000,24.121,24.596,23.987,24.007,10909130,0
+TTD.US,D,20191122,000000,24.125,24.519,23.958,24.371,10223020,0
+TTD.US,D,20191125,000000,24.6,25.739,24.502,25.689,17019020,0
+TTD.US,D,20191126,000000,25.7,26.432,25.609,26.33,19235330,0
+TTD.US,D,20191127,000000,26.35,26.71,26.042,26.517,9538810,0
+TTD.US,D,20191129,000000,26.363,26.764,26.244,26.334,4835590,0
+TTD.US,D,20191202,000000,26.112,26.25,22.719,22.739,38007600,0
+TTD.US,D,20191203,000000,22.105,23.868,22.051,23.751,20500800,0
+TTD.US,D,20191204,000000,24.01,24.676,23.612,24.414,15982570,0
+TTD.US,D,20191205,000000,24.5,24.586,23.65,24.042,10190580,0
+TTD.US,D,20191206,000000,25.557,25.74,24.572,24.735,19743440,0
+TTD.US,D,20191209,000000,24.735,25.395,24.636,24.949,10340040,0
+TTD.US,D,20191210,000000,24.948,25.272,24.745,25.007,8869620,0
+TTD.US,D,20191211,000000,25.173,25.25,24.425,25.048,14075190,0
+TTD.US,D,20191212,000000,24.92,25.2,24.123,24.64,13384500,0
+TTD.US,D,20191213,000000,24.598,25.6,24.521,25.245,15527910,0
+TTD.US,D,20191216,000000,25.434,25.923,25.062,25.384,15400990,0
+TTD.US,D,20191217,000000,25.548,25.548,24.776,25.003,11043930,0
+TTD.US,D,20191218,000000,24.925,25.983,24.91,25.312,13729760,0
+TTD.US,D,20191219,000000,25.553,26.451,25.481,26.271,15628030,0
+TTD.US,D,20191220,000000,26.439,26.497,25.909,26.375,11912920,0
+TTD.US,D,20191223,000000,26.593,27.462,26.43,26.865,19470600,0
+TTD.US,D,20191224,000000,26.9,27.099,26.334,26.8,6199910,0
+TTD.US,D,20191226,000000,26.9,27.886,26.9,27.351,20563440,0
+TTD.US,D,20191227,000000,27.586,27.78,27.052,27.235,11148550,0
+TTD.US,D,20191230,000000,27.207,27.224,25.13,25.272,28876750,0
+TTD.US,D,20191231,000000,24.911,26.062,24.62,25.978,19652700,0
+TTD.US,D,20200102,000000,26.352,27.213,26.106,27.145,22205980,0
+TTD.US,D,20200103,000000,26.475,27.339,26.224,27.191,13748460,0
+TTD.US,D,20200106,000000,26.701,28.007,26.601,27.791,18298150,0
+TTD.US,D,20200107,000000,27.904,28.56,27.429,28.028,22193920,0
+TTD.US,D,20200108,000000,28.028,28.929,27.914,28.52,20525140,0
+TTD.US,D,20200109,000000,29.101,29.141,28.071,28.664,20680340,0
+TTD.US,D,20200110,000000,28.585,28.61,27.6,27.776,19636820,0
+TTD.US,D,20200113,000000,28.141,29.39,27.9,28.817,23055910,0
+TTD.US,D,20200114,000000,28.979,29.37,27.979,28.416,18662950,0
+TTD.US,D,20200115,000000,28.26,29.074,28.25,28.48,14692520,0
+TTD.US,D,20200116,000000,28.633,28.845,27.903,28.1,15088790,0
+TTD.US,D,20200117,000000,28.359,28.563,27.708,28.095,18731210,0
+TTD.US,D,20200121,000000,28.095,28.882,27.664,28.002,15689980,0
+TTD.US,D,20200122,000000,28.389,28.815,28.112,28.189,12679160,0
+TTD.US,D,20200123,000000,28.224,28.224,27.121,28.039,10772000,0
+TTD.US,D,20200124,000000,28.33,28.66,27.691,28.017,13925110,0
+TTD.US,D,20200127,000000,26.941,27.709,26.489,27.323,23745030,0
+TTD.US,D,20200128,000000,27.501,28.414,27.388,28.179,21850950,0
+TTD.US,D,20200129,000000,28.404,28.497,27.989,28.103,12280100,0
+TTD.US,D,20200130,000000,27.741,28.103,27.225,27.764,14851370,0
+TTD.US,D,20200131,000000,27.846,27.9,26.6,26.918,15751270,0
+TTD.US,D,20200203,000000,26.807,27.531,26.6,27.402,17884870,0
+TTD.US,D,20200204,000000,27.956,30.609,27.95,30.313,25937920,0
+TTD.US,D,20200205,000000,30.959,31.399,28.269,28.752,28376930,0
+TTD.US,D,20200206,000000,28.894,29.546,28.376,28.871,14216260,0
+TTD.US,D,20200207,000000,28.822,29.825,28.621,29.133,15810760,0
+TTD.US,D,20200210,000000,29.153,29.974,29.103,29.811,9970180,0
+TTD.US,D,20200211,000000,30.1,30.352,29.323,29.64,20218260,0
+TTD.US,D,20200212,000000,30.05,30.767,29.479,30.479,19197140,0
+TTD.US,D,20200213,000000,30.052,30.777,29.909,30.657,7955780,0
+TTD.US,D,20200214,000000,30.963,31.368,30.3,30.53,12044260,0
+TTD.US,D,20200218,000000,30.6,31.149,30.416,30.844,11641500,0
+TTD.US,D,20200219,000000,31.21,31.825,30.85,31.543,19119790,0
+TTD.US,D,20200220,000000,31.486,32.378,30.265,31.145,21518470,0
+TTD.US,D,20200221,000000,30.9,31.2,29.7,30.19,13416690,0
+TTD.US,D,20200224,000000,27.8,28.898,26.911,28.321,20997020,0
+TTD.US,D,20200225,000000,29.046,29.166,27.052,27.351,18785890,0
+TTD.US,D,20200226,000000,27.35,28.288,26.301,26.69,18827750,0
+TTD.US,D,20200227,000000,25.315,26.179,24.146,25.001,33457200,0
+TTD.US,D,20200228,000000,26.47,28.763,25.75,28.725,52301860,0
+TTD.US,D,20200302,000000,29.551,29.75,27.502,28.811,30320330,0
+TTD.US,D,20200303,000000,28.659,29.08,27.31,27.767,20809650,0
+TTD.US,D,20200304,000000,28.433,28.6,26.65,27.497,17685100,0
+TTD.US,D,20200305,000000,26.805,27.758,26.624,27.117,14001100,0
+TTD.US,D,20200306,000000,26.499,26.593,24.588,25.294,22486170,0
+TTD.US,D,20200309,000000,22.576,23.797,21.599,21.654,29418620,0
+TTD.US,D,20200310,000000,23.023,23.637,21.122,23.57,26180110,0
+TTD.US,D,20200311,000000,22.7,23.6,21.753,22.394,21608420,0
+TTD.US,D,20200312,000000,20.05,20.997,19.1,19.265,30179840,0
+TTD.US,D,20200313,000000,20.9,20.9,18.401,20,23602170,0
+TTD.US,D,20200316,000000,17.599,18.23,16.049,16.049,27825110,0
+TTD.US,D,20200317,000000,16.5,18.345,15.305,17,26162670,0
+TTD.US,D,20200318,000000,15.7,16.5,13.901,14.439,31625620,0
+TTD.US,D,20200319,000000,14.62,17,13.6,16.744,31829640,0
+TTD.US,D,20200320,000000,17.321,18.943,16.876,17,31360300,0
+TTD.US,D,20200323,000000,17.069,17.97,16,17.667,20168110,0
+TTD.US,D,20200324,000000,19.217,20.198,18.8,19.4,23939870,0
+TTD.US,D,20200325,000000,19.957,20.724,18.111,19.694,28768370,0
+TTD.US,D,20200326,000000,19.823,21.495,19.823,20.905,17446330,0
+TTD.US,D,20200327,000000,19.95,20.658,19.05,19.969,15253590,0
+TTD.US,D,20200330,000000,19.697,20.201,19.069,19.751,17093030,0
+TTD.US,D,20200331,000000,19.61,20.1,18.852,19.3,19295510,0
+TTD.US,D,20200401,000000,18.49,18.686,17.02,17.23,20772350,0
+TTD.US,D,20200402,000000,17,17.439,16.027,16.478,20999970,0
+TTD.US,D,20200403,000000,16.578,16.85,15.35,16.039,21384110,0
+TTD.US,D,20200406,000000,16.95,19.049,16.629,19.005,31105860,0
+TTD.US,D,20200407,000000,20.5,21.098,19.029,19.134,23771500,0
+TTD.US,D,20200408,000000,19.704,20.899,19.561,20.735,18003900,0
+TTD.US,D,20200409,000000,21.7,22.561,20.727,21.376,24676270,0
+TTD.US,D,20200413,000000,21.535,21.994,20.655,21.862,17023460,0
+TTD.US,D,20200414,000000,23.187,24,22.614,23.341,20471180,0
+TTD.US,D,20200415,000000,22.45,23.1,22.1,22.656,13491540,0
+TTD.US,D,20200416,000000,23.025,23.416,21.702,22.073,19970810,0
+TTD.US,D,20200417,000000,23.122,23.175,22.124,22.852,16451310,0
+TTD.US,D,20200420,000000,22.424,24.57,22.301,23.3,21193890,0
+TTD.US,D,20200421,000000,22.96,23.385,21.25,21.615,19549170,0
+TTD.US,D,20200422,000000,22.69,24.489,22.6,24.419,22128370,0
+TTD.US,D,20200423,000000,25.002,26.632,24.805,25.397,33668070,0
+TTD.US,D,20200424,000000,25.5,25.924,24.842,25.663,16947090,0
+TTD.US,D,20200427,000000,26.33,26.878,26.055,26.317,16953770,0
+TTD.US,D,20200428,000000,26.954,27.069,25.207,25.794,16849150,0
+TTD.US,D,20200429,000000,26.829,29.5,26.733,29.419,31870750,0
+TTD.US,D,20200430,000000,29.573,30.604,28.847,29.258,27146040,0
+TTD.US,D,20200501,000000,28.21,28.788,27.209,27.89,23631230,0
+TTD.US,D,20200504,000000,27.422,29.173,27.214,29.052,18056050,0
+TTD.US,D,20200505,000000,30,31.18,29.663,30.364,25622930,0
+TTD.US,D,20200506,000000,30.434,31.724,30.353,31.224,33082700,0
+TTD.US,D,20200507,000000,32.15,32.735,31.301,32.25,30686180,0
+TTD.US,D,20200508,000000,29.93,31.749,29.028,31.55,52276510,0
+TTD.US,D,20200511,000000,30.695,31.216,30.069,30.533,29489060,0
+TTD.US,D,20200512,000000,30.755,32,30.329,31.064,26906800,0
+TTD.US,D,20200513,000000,31.252,31.598,28.534,29.236,35310080,0
+TTD.US,D,20200514,000000,28.451,29.767,27.9,29.73,19089640,0
+TTD.US,D,20200515,000000,29.15,30.443,29.05,30.001,13036400,0
+TTD.US,D,20200518,000000,31.048,31.097,29.535,29.673,18942050,0
+TTD.US,D,20200519,000000,29.902,30.17,29.351,29.41,13977870,0
+TTD.US,D,20200520,000000,30.145,30.199,29.2,29.711,13155750,0
+TTD.US,D,20200521,000000,29.641,30.85,29.173,30.442,18222000,0
+TTD.US,D,20200522,000000,30.726,31.498,30.248,30.76,15647790,0
+TTD.US,D,20200526,000000,31.475,31.475,29.823,29.929,15174620,0
+TTD.US,D,20200527,000000,29.85,29.85,26.9,29.423,27628900,0
+TTD.US,D,20200528,000000,29.144,30.431,29.062,29.817,14059750,0
+TTD.US,D,20200529,000000,30.06,31.164,29.911,31.156,33076720,0
+TTD.US,D,20200601,000000,31.016,31.416,30.513,31.031,10902050,0
+TTD.US,D,20200602,000000,31.001,32.217,30.525,31.826,23015130,0
+TTD.US,D,20200603,000000,32,35.624,31.745,35.498,38465590,0
+TTD.US,D,20200604,000000,35.101,35.544,33.343,33.724,22372140,0
+TTD.US,D,20200605,000000,33.7,36.042,33.3,35.429,22817930,0
+TTD.US,D,20200608,000000,35.63,36,34.836,35.831,14452350,0
+TTD.US,D,20200609,000000,35.514,37.027,35.346,36.298,12988370,0
+TTD.US,D,20200610,000000,36.5,37.288,36.179,36.852,13410310,0
+TTD.US,D,20200611,000000,35.23,36.437,34.501,34.754,18679310,0
+TTD.US,D,20200612,000000,36.1,36.35,34.304,35.451,13015350,0
+TTD.US,D,20200615,000000,34.555,37.331,34.5,37.06,21695100,0
+TTD.US,D,20200616,000000,37.735,37.952,36.748,37.203,17628500,0
+TTD.US,D,20200617,000000,37.666,39.504,37.314,38.244,18035360,0
+TTD.US,D,20200618,000000,38.255,39.649,38.103,39.439,17922270,0
+TTD.US,D,20200619,000000,40,40.655,39.1,39.478,16434680,0
+TTD.US,D,20200622,000000,40.399,40.748,39.87,40.28,14669230,0
+TTD.US,D,20200623,000000,40.9,42.106,40.362,41.003,15571170,0
+TTD.US,D,20200624,000000,40.9,41.145,38.804,39.637,18339870,0
+TTD.US,D,20200625,000000,39.216,41.01,38.847,40.971,14858720,0
+TTD.US,D,20200626,000000,41.029,41.897,39.377,40.703,28565720,0
+TTD.US,D,20200629,000000,40.589,40.772,39.13,40.615,17207050,0
+TTD.US,D,20200630,000000,40.74,41.771,40.418,40.65,17047440,0
+TTD.US,D,20200701,000000,40.708,43.324,40.695,42.914,22305210,0
+TTD.US,D,20200702,000000,43.675,45.581,43.53,44.293,22737140,0
+TTD.US,D,20200706,000000,46.151,46.6,44.11,44.708,28491180,0
+TTD.US,D,20200707,000000,44.5,46.532,44.4,45.071,12714240,0
+TTD.US,D,20200708,000000,45.922,46.536,45.555,46.249,12511550,0
+TTD.US,D,20200709,000000,47,47.112,44.401,46.3,18245150,0
+TTD.US,D,20200710,000000,46.115,46.279,45.069,46.198,9656620,0
+TTD.US,D,20200713,000000,46.864,47.567,42.224,43.063,22732830,0
+TTD.US,D,20200714,000000,42.899,43.5,40.8,43.204,21572590,0
+TTD.US,D,20200715,000000,43.776,44.399,42.48,43.637,14427390,0
+TTD.US,D,20200716,000000,42.773,43.275,42.113,42.911,12668860,0
+TTD.US,D,20200717,000000,43.08,43.683,42.507,43.303,7626230,0
+TTD.US,D,20200720,000000,43.575,45.865,43.217,45.765,12076490,0
+TTD.US,D,20200721,000000,46.001,46.135,44.22,44.408,9106360,0
+TTD.US,D,20200722,000000,44.531,45.399,43.913,44.332,5868090,0
+TTD.US,D,20200723,000000,44.1,45.15,41.901,42.439,12992650,0
+TTD.US,D,20200724,000000,41.396,43.34,40.4,42.607,9774780,0
+TTD.US,D,20200727,000000,43.006,43.424,41.709,43.216,9014840,0
+TTD.US,D,20200728,000000,43.007,43.571,41.9,41.946,7633830,0
+TTD.US,D,20200729,000000,42.588,43.211,42.2,42.784,7016370,0
+TTD.US,D,20200730,000000,42.392,43.29,42.178,43.029,5819150,0
+TTD.US,D,20200731,000000,43.961,45.2,43.73,45.132,16629040,0
+TTD.US,D,20200803,000000,45.6,47.82,45.501,47.532,12971820,0
+TTD.US,D,20200804,000000,47.469,48.364,46.66,48.111,8199390,0
+TTD.US,D,20200805,000000,48.11,50,48.076,49.599,10550290,0
+TTD.US,D,20200806,000000,49.294,49.41,47.05,48.075,21366130,0
+TTD.US,D,20200807,000000,49.602,51,47.8,49.32,24080490,0
+TTD.US,D,20200810,000000,49.085,49.337,45.656,46.573,19587860,0
+TTD.US,D,20200811,000000,45.518,46.339,44.454,44.565,17236500,0
+TTD.US,D,20200812,000000,44.996,46.748,44.996,46.003,10062210,0
+TTD.US,D,20200813,000000,46.505,48.186,46.331,47.184,10381180,0
+TTD.US,D,20200814,000000,47.5,48.079,46.245,46.56,10328210,0
+TTD.US,D,20200817,000000,47.244,47.7,46.9,47.485,5813910,0
+TTD.US,D,20200818,000000,47.75,48.4,46.7,46.908,5493010,0
+TTD.US,D,20200819,000000,46.9,47.055,45.761,46.401,6083450,0
+TTD.US,D,20200820,000000,45.999,47.209,45.8,47.026,5437090,0
+TTD.US,D,20200821,000000,46.84,47.401,46.132,46.178,5788860,0
+TTD.US,D,20200824,000000,46.769,47.475,46.333,46.666,8369070,0
+TTD.US,D,20200825,000000,46.346,47.078,45.924,46.99,5993770,0
+TTD.US,D,20200826,000000,47.345,49.1,47.345,48.104,9383630,0
+TTD.US,D,20200827,000000,47.986,48.488,46.547,47.41,8804470,0
+TTD.US,D,20200828,000000,47.608,49.474,47.461,48.57,9983360,0
+TTD.US,D,20200831,000000,48.62,49.034,47.526,48.13,6211380,0
+TTD.US,D,20200901,000000,48.666,50.224,48.4,50.139,8192060,0
+TTD.US,D,20200902,000000,51.21,51.52,47.848,51.5,17285420,0
+TTD.US,D,20200903,000000,49.553,50.017,45.8,46.465,15207060,0
+TTD.US,D,20200904,000000,45.624,46.762,41.123,44.126,23417050,0
+TTD.US,D,20200908,000000,41.7,43.98,41.2,42.009,9197900,0
+TTD.US,D,20200909,000000,43.412,43.971,42.306,43.304,9472540,0
+TTD.US,D,20200910,000000,44.1,45.368,42.511,42.711,8800660,0
+TTD.US,D,20200911,000000,43.216,43.587,40.853,41.864,7193370,0
+TTD.US,D,20200914,000000,42.645,43.254,42.038,42.751,5656430,0
+TTD.US,D,20200915,000000,44.207,44.9,43.44,44.53,8200660,0
+TTD.US,D,20200916,000000,44.454,45.751,44.04,44.131,11314190,0
+TTD.US,D,20200917,000000,42.301,42.948,41.306,42.877,14576040,0
+TTD.US,D,20200918,000000,43.42,43.819,42.392,43.575,13713920,0
+TTD.US,D,20200921,000000,42.351,46.248,42.296,46.155,13347220,0
+TTD.US,D,20200922,000000,46.695,46.877,45.017,46.772,9679480,0
+TTD.US,D,20200923,000000,46.538,47.249,45.573,45.727,6857820,0
+TTD.US,D,20200924,000000,44.957,46.021,43.717,45.32,8626520,0
+TTD.US,D,20200925,000000,45.6,47.62,44.827,47.317,7129170,0
+TTD.US,D,20200928,000000,48.004,48.865,47.7,48.763,5779880,0
+TTD.US,D,20200929,000000,48.852,50.675,48.838,49.83,12277280,0
+TTD.US,D,20200930,000000,49.661,52.038,49.501,51.878,10811710,0
+TTD.US,D,20201001,000000,52.999,55.674,52.601,55.517,16664040,0
+TTD.US,D,20201002,000000,53.595,56.993,53.234,55.648,13514720,0
+TTD.US,D,20201005,000000,56.663,57.549,56.227,57.391,7731090,0
+TTD.US,D,20201006,000000,57.3,59.75,57.275,58.525,11522580,0
+TTD.US,D,20201007,000000,59.499,60.84,58.629,59.343,12044410,0
+TTD.US,D,20201008,000000,60.349,60.77,59.217,60.555,7004190,0
+TTD.US,D,20201009,000000,60.401,62.089,60.21,61.311,9021120,0
+TTD.US,D,20201012,000000,62.199,62.865,61.004,62.666,7617980,0
+TTD.US,D,20201013,000000,62.466,65.265,62.34,65.072,8239010,0
+TTD.US,D,20201014,000000,66.7,67.5,64.208,65.396,16844140,0
+TTD.US,D,20201015,000000,62.4,63.211,59.632,60.001,23662350,0
+TTD.US,D,20201016,000000,61.222,61.797,59.722,60.5,13660760,0
+TTD.US,D,20201019,000000,60.859,62.776,60.683,61.829,8369380,0
+TTD.US,D,20201020,000000,62.401,62.962,61.028,61.229,6139760,0
+TTD.US,D,20201021,000000,62.27,64.6,61.71,62.467,10400160,0
+TTD.US,D,20201022,000000,62.309,62.676,60.168,60.691,7817190,0
+TTD.US,D,20201023,000000,61.15,62.05,59.604,61.991,6212700,0
+TTD.US,D,20201026,000000,61.197,63.14,59.625,60.832,5483100,0
+TTD.US,D,20201027,000000,61.499,62.138,60.666,61.336,4665770,0
+TTD.US,D,20201028,000000,60.02,60.12,58.538,59.649,6019280,0
+TTD.US,D,20201029,000000,60.309,62.399,59.976,61.798,5630990,0
+TTD.US,D,20201030,000000,61.208,61.674,56.213,56.645,10840590,0
+TTD.US,D,20201102,000000,57.154,57.16,54.346,55.916,8700840,0
+TTD.US,D,20201103,000000,56.501,58.95,56.047,58.608,6100550,0
+TTD.US,D,20201104,000000,61,64.795,60.601,63.242,12171570,0
+TTD.US,D,20201105,000000,65.162,66.438,64.227,64.73,14040940,0
+TTD.US,D,20201106,000000,73.141,84.75,72.53,81.934,44645230,0
+TTD.US,D,20201109,000000,80,81.934,75.906,76.137,16339320,0
+TTD.US,D,20201110,000000,76.5,76.998,69.736,70.728,16536610,0
+TTD.US,D,20201111,000000,72.65,74.888,71.256,74.204,11845520,0
+TTD.US,D,20201112,000000,74.545,76.192,73.63,74,6049510,0
+TTD.US,D,20201113,000000,74.6,75.373,72.307,73.477,6291160,0
+TTD.US,D,20201116,000000,72.001,74.935,71.438,74.613,8524750,0
+TTD.US,D,20201117,000000,75.343,79.609,74.704,79.506,11543380,0
+TTD.US,D,20201118,000000,78.65,80.402,76.65,77.242,7320690,0
+TTD.US,D,20201119,000000,77.596,82.344,77.444,80.592,10220010,0
+TTD.US,D,20201120,000000,80.888,83.702,80.651,82.7,7545280,0
+TTD.US,D,20201123,000000,84.1,84.33,81.672,83.965,9198010,0
+TTD.US,D,20201124,000000,83.749,85.873,82.952,84.41,8011130,0
+TTD.US,D,20201125,000000,84.8,86.823,84.417,86.227,5930040,0
+TTD.US,D,20201127,000000,87.036,87.972,85.996,87.31,4266140,0
+TTD.US,D,20201130,000000,88,90.427,85.75,90.107,9660870,0
+TTD.US,D,20201201,000000,90.406,90.5,87.527,89.013,7616020,0
+TTD.US,D,20201202,000000,87.1,87.683,85.167,86.692,6232670,0
+TTD.US,D,20201203,000000,87.206,89.876,87.1,88.718,4964660,0
+TTD.US,D,20201204,000000,89.22,91.201,88.875,90.378,5054300,0
+TTD.US,D,20201207,000000,90.701,91.5,89.65,91.263,3829420,0
+TTD.US,D,20201208,000000,91,92.219,90.742,91.5,3775460,0
+TTD.US,D,20201209,000000,91.868,93.457,87.248,88.526,9017560,0
+TTD.US,D,20201210,000000,87.617,91.954,87.102,91.758,5446210,0
+TTD.US,D,20201211,000000,91.567,93,90.4,92.614,5075180,0
+TTD.US,D,20201214,000000,92.9,93.3,90.382,92.242,5766560,0
+TTD.US,D,20201215,000000,92.326,94.792,92.325,93.313,7329630,0
+TTD.US,D,20201216,000000,92.796,94.18,91.22,93.972,5167710,0
+TTD.US,D,20201217,000000,94.5,95.45,93.55,94.24,4261900,0
+TTD.US,D,20201218,000000,94.995,95.908,93.726,95.15,6254080,0
+TTD.US,D,20201221,000000,93.8,96.34,92.128,93.553,7537090,0
+TTD.US,D,20201222,000000,94.226,97.28,93.176,97.112,5986550,0
+TTD.US,D,20201223,000000,96.9,97,92.191,92.399,8183350,0
+TTD.US,D,20201224,000000,93.01,94.344,92.9,93.177,3184470,0
+TTD.US,D,20201228,000000,94.168,94.168,83.018,83.262,23084670,0
+TTD.US,D,20201229,000000,84.016,84.031,79.606,82.029,15876080,0
+TTD.US,D,20201230,000000,82.1,83.4,80.78,81.8,13648880,0
+TTD.US,D,20201231,000000,82.3,82.3,79.825,80.1,7899600,0
+TTD.US,D,20210104,000000,80.6,80.65,75.6,77.343,12177260,0
+TTD.US,D,20210105,000000,77.676,80,77.199,78.854,8202190,0
+TTD.US,D,20210106,000000,76.665,77.278,73.833,74.061,14599410,0
+TTD.US,D,20210107,000000,75.5,76.45,74.05,76.303,14376600,0
+TTD.US,D,20210108,000000,77.199,80.193,76.3,79.581,10808180,0
+TTD.US,D,20210111,000000,77.601,79.859,76.6,77.929,6509610,0
+TTD.US,D,20210112,000000,78.883,81.458,78.301,80.56,7894050,0
+TTD.US,D,20210113,000000,81.1,81.6,78.352,78.545,6738010,0
+TTD.US,D,20210114,000000,79.165,79.979,77.152,77.53,6386410,0
+TTD.US,D,20210115,000000,77.53,79.117,76.717,78.536,5217820,0
+TTD.US,D,20210119,000000,79.227,79.616,76.6,78.062,6421690,0
+TTD.US,D,20210120,000000,78.705,81.498,78,81.099,6973470,0
+TTD.US,D,20210121,000000,83.391,83.928,81.238,81.303,7615620,0
+TTD.US,D,20210122,000000,81.17,82.1,80,81.296,3780720,0
+TTD.US,D,20210125,000000,81.715,82.644,76.6,78.559,7658040,0
+TTD.US,D,20210126,000000,79.3,79.515,77.223,77.629,4511340,0
+TTD.US,D,20210127,000000,75.9,77.94,73.112,75.63,7073720,0
+TTD.US,D,20210128,000000,77.499,80.397,76.8,79.452,7933340,0
+TTD.US,D,20210129,000000,78.657,79.792,75.366,76.599,5823630,0
+TTD.US,D,20210201,000000,78.247,79.944,77.11,79.321,6811950,0
+TTD.US,D,20210202,000000,81,83.5,80.64,83.145,6527210,0
+TTD.US,D,20210203,000000,85.001,87.514,83.729,83.915,8364160,0
+TTD.US,D,20210204,000000,85.1,85.982,84.012,85.402,4105720,0
+TTD.US,D,20210205,000000,86.431,87.142,84.49,85.506,5764430,0
+TTD.US,D,20210208,000000,86.5,87.801,85.105,85.231,4860570,0
+TTD.US,D,20210209,000000,85,87,83.85,86.461,4265390,0
+TTD.US,D,20210210,000000,87.142,87.824,84.122,86.192,5360280,0
+TTD.US,D,20210211,000000,86.701,87.057,84.703,86.684,3960440,0
+TTD.US,D,20210212,000000,86.101,87.415,85.714,86.4,4074200,0
+TTD.US,D,20210216,000000,86.953,88.09,84.795,86.898,6878930,0
+TTD.US,D,20210217,000000,85.1,85.653,81.66,84.442,7627840,0
+TTD.US,D,20210218,000000,83.569,84.99,82.344,84.65,8883500,0
+TTD.US,D,20210219,000000,84.099,92.112,83.6,90.335,23759800,0
+TTD.US,D,20210222,000000,88.472,90.217,84.409,84.522,11642590,0
+TTD.US,D,20210223,000000,81,81,75.442,79.109,14811260,0
+TTD.US,D,20210224,000000,79.052,79.39,75.702,78.104,6836520,0
+TTD.US,D,20210225,000000,77.293,79.6,74.5,75.459,7966150,0
+TTD.US,D,20210226,000000,76.53,81.272,76.15,80.539,9059890,0
+TTD.US,D,20210301,000000,81.98,83.4,79.716,83.234,5140440,0
+TTD.US,D,20210302,000000,83.5,83.5,79.689,79.791,4629700,0
+TTD.US,D,20210303,000000,79.12,79.169,69.1,69.593,18667880,0
+TTD.US,D,20210304,000000,69.001,69.499,61.492,64.016,21327310,0
+TTD.US,D,20210305,000000,65,66.5,56.102,65.417,30282380,0
+TTD.US,D,20210308,000000,67.802,72.339,66.101,67.894,24635840,0
+TTD.US,D,20210309,000000,71.9,72.777,68.178,71.932,13767700,0
+TTD.US,D,20210310,000000,73.6,74.918,70.575,72.261,7752810,0
+TTD.US,D,20210311,000000,74.504,75.903,72.837,75.65,6743530,0
+TTD.US,D,20210312,000000,73.502,75.325,72.738,75.122,5832590,0
+TTD.US,D,20210315,000000,75.205,76.2,74.128,75.826,5482950,0
+TTD.US,D,20210316,000000,76.43,80.5,75.503,76.892,11217950,0
+TTD.US,D,20210317,000000,74.763,77.971,73.013,77.151,8103120,0
+TTD.US,D,20210318,000000,74.902,75.314,69.357,70.01,9654060,0
+TTD.US,D,20210319,000000,70.5,73.8,69.701,73.321,7992650,0
+TTD.US,D,20210322,000000,74.225,75.299,72.914,74.085,5634570,0
+TTD.US,D,20210323,000000,74.213,75,71.555,72.431,4745550,0
+TTD.US,D,20210324,000000,72.461,72.544,66.286,66.806,8322010,0
+TTD.US,D,20210325,000000,65.3,66.542,63.2,65.338,12676260,0
+TTD.US,D,20210326,000000,65.457,67.643,64.465,67.121,6771590,0
+TTD.US,D,20210329,000000,66.804,67.699,60.6,61.258,10003490,0
+TTD.US,D,20210330,000000,60.501,63.154,59.111,62.588,8823530,0
+TTD.US,D,20210331,000000,63.965,66.456,63.654,65.166,7272580,0
+TTD.US,D,20210401,000000,67.391,68.336,65.444,65.884,5643200,0
+TTD.US,D,20210405,000000,67.5,67.5,63.931,65.318,4159950,0
+TTD.US,D,20210406,000000,66.607,68.056,65.211,66.963,6995930,0
+TTD.US,D,20210407,000000,67,68.497,66.304,67.787,4720360,0
+TTD.US,D,20210408,000000,68.713,70.219,67.7,69.04,6782040,0
+TTD.US,D,20210409,000000,69,69.625,67.217,69.256,5838360,0
+TTD.US,D,20210412,000000,68.743,71.856,67.8,70.586,6076140,0
+TTD.US,D,20210413,000000,71.576,73.5,71.241,72.297,6078950,0
+TTD.US,D,20210414,000000,72.69,73.608,70.315,71.61,7662100,0
+TTD.US,D,20210415,000000,73.3,74.287,72.281,73.5,6001760,0
+TTD.US,D,20210416,000000,73.101,73.4,71.263,71.886,4995630,0
+TTD.US,D,20210419,000000,70.239,71.774,68.721,69.548,5953110,0
+TTD.US,D,20210420,000000,69.519,69.95,67.025,68.607,4711280,0
+TTD.US,D,20210421,000000,68.334,70.798,67.584,70.727,4134700,0
+TTD.US,D,20210422,000000,71.111,72.799,69.768,70.023,6987470,0
+TTD.US,D,20210423,000000,70.777,73.08,69.891,72.649,4456770,0
+TTD.US,D,20210426,000000,73,75.18,71.836,74.764,4315420,0
+TTD.US,D,20210427,000000,74.883,75.6,73.309,74.862,5372950,0
+TTD.US,D,20210428,000000,75.111,75.89,73.756,74.637,4002580,0
+TTD.US,D,20210429,000000,75.889,76.867,73.289,74.898,6906980,0
+TTD.US,D,20210430,000000,73.584,75.451,72.796,72.931,4556210,0
+TTD.US,D,20210503,000000,73.236,73.575,69.53,70.156,5019160,0
+TTD.US,D,20210504,000000,69.329,69.329,64.721,66.655,6143640,0
+TTD.US,D,20210505,000000,67.938,67.938,63.796,63.914,5312150,0
+TTD.US,D,20210506,000000,63.5,64.431,59.169,61.23,11224630,0
+TTD.US,D,20210507,000000,62.85,66.702,62.7,66.143,11326760,0
+TTD.US,D,20210510,000000,56.742,56.789,48.015,48.96,87308540,0
+TTD.US,D,20210511,000000,47.486,51.553,46.71,51.435,36805290,0
+TTD.US,D,20210512,000000,50.3,52.125,49.611,50.476,21362880,0
+TTD.US,D,20210513,000000,50.84,51.73,48.757,49.35,18576780,0
+TTD.US,D,20210514,000000,50.342,52.427,48.947,51.749,13961060,0
+TTD.US,D,20210517,000000,51.013,51.9,49.637,50.764,11668620,0
+TTD.US,D,20210518,000000,50.72,52.148,50.297,50.85,7280190,0
+TTD.US,D,20210519,000000,50,50.91,49.075,50.91,8642390,0
+TTD.US,D,20210520,000000,51.6,54.599,51.3,54.33,11388130,0
+TTD.US,D,20210521,000000,55.38,55.5,53.454,53.972,9424840,0
+TTD.US,D,20210524,000000,54.705,56.22,54,55.557,8550350,0
+TTD.US,D,20210525,000000,56.525,56.666,55.258,56.129,9357890,0
+TTD.US,D,20210526,000000,56.517,58.597,56.288,58.147,10411040,0
+TTD.US,D,20210527,000000,57.881,59.02,56.203,58.458,9121240,0
+TTD.US,D,20210528,000000,58.84,59.5,58.256,58.814,6429710,0
+TTD.US,D,20210601,000000,59.515,60.274,57.818,58.31,6463460,0
+TTD.US,D,20210602,000000,58.151,58.806,57.01,58.189,6689110,0
+TTD.US,D,20210603,000000,57.501,57.84,56.281,56.796,5819560,0
+TTD.US,D,20210604,000000,57.257,58.491,57.216,57.475,4893970,0
+TTD.US,D,20210607,000000,57.4,60.244,56.699,59.985,6898540,0
+TTD.US,D,20210608,000000,60.454,62.804,60.271,60.487,10905950,0
+TTD.US,D,20210609,000000,61,61.366,58.45,58.53,9336640,0
+TTD.US,D,20210610,000000,58.5,59.166,57.53,59.027,8993820,0
+TTD.US,D,20210611,000000,59.593,60.76,59.161,59.981,6114280,0
+TTD.US,D,20210614,000000,60.644,61.552,59.967,60.156,6242320,0
+TTD.US,D,20210615,000000,60.048,60.094,58.25,58.576,7733420,0
+TTD.US,D,20210616,000000,58.5,60.1,57.757,59.02,8644310,0
+TTD.US,D,20210617,000000,59.14,63.34,58.51,62.14,13050829,0
+TTD.US,D,20210618,000000,61.81,62.7,60.03,60.88,8938229,0
+TTD.US,D,20210621,000000,60.68,62.2485,59.12,61.26,6057446,0
+TTD.US,D,20210622,000000,60.87,64.78,60.8001,64.5,6670676,0
+TTD.US,D,20210623,000000,64.948,65.98,63.67,65.39,5735635,0
+TTD.US,D,20210624,000000,66.23,77.97,66,75.88,35328613,0
+TTD.US,D,20210625,000000,75.7488,78.7,74.11,76.02,12332576,0
+TTD.US,D,20210628,000000,77.07,80.59,76.7801,79.89,8575395,0
+TTD.US,D,20210629,000000,79.5,81.25,78.6838,79.97,5378881,0
+TTD.US,D,20210630,000000,78.89,78.99,77.19,77.36,5376336,0
+TTD.US,D,20210701,000000,77.16,77.6499,75.64,76.68,4126007,0
+TTD.US,D,20210702,000000,77.86,78.83,76.14,76.62,3100228,0
+TTD.US,D,20210706,000000,76.88,77.7819,75.36,76.56,3775549,0
+TTD.US,D,20210707,000000,78.07,81.89,76.75,77.64,9143277,0
+TTD.US,D,20210708,000000,74.57,77.57,73.2,76.11,6485887,0
+TTD.US,D,20210709,000000,77.52,78.74,75.5287,77.95,3663361,0
+TTD.US,D,20210712,000000,78.55,79.417,76.4288,77.85,3240549,0
+TTD.US,D,20210713,000000,77.97,79.17,75.56,76.5,4259552,0
+TTD.US,D,20210714,000000,77.44,78.2293,73.44,73.63,4875523,0
+TTD.US,D,20210715,000000,72.41,74.6,70.76,71.99,4643795,0
+TTD.US,D,20210716,000000,72.86,72.865,69.3637,70.62,5164503,0
+TTD.US,D,20210719,000000,67.92,71.45,67.37,70.94,5635172,0
+TTD.US,D,20210720,000000,71.6942,73.83,69.34,73,4596619,0
+TTD.US,D,20210721,000000,73.44,74.41,72.5,74.15,2759157,0
+TTD.US,D,20210722,000000,74.71,75.3,72.63,74.11,2651249,0
+TTD.US,D,20210723,000000,77.47,82.66,77.45,81.15,11687739,0
+TTD.US,D,20210726,000000,80.0688,81.9072,78.76,81.45,4875658,0
+TTD.US,D,20210727,000000,81.58,84.98,79.63,82.68,10167893,0
+TTD.US,D,20210728,000000,83.2,86.15,82.85,85.56,6587525,0
+TTD.US,D,20210729,000000,84.3,85.97,83.83,84.1,5015021,0
+TTD.US,D,20210730,000000,82.5,83.85,81.75,81.91,5072881,0
+TTD.US,D,20210802,000000,82.16,84.06,81.11,83.19,4491586,0
+TTD.US,D,20210803,000000,83,84.6152,81.77,83.16,2874786,0
+TTD.US,D,20210804,000000,83,86.69,82.76,86.44,4350027,0
+TTD.US,D,20210805,000000,84.8,86.26,83.06,83.38,4785700,0
+TTD.US,D,20210806,000000,83.15,84.99,82.31,84.04,3502348,0
+TTD.US,D,20210809,000000,82.57,83.88,78.25,81.32,8622023,0
+TTD.US,D,20210810,000000,82.85,90,82.85,87.53,12900507,0
+TTD.US,D,20210811,000000,86.31,86.66,81.4508,82.4,6665677,0
+TTD.US,D,20210812,000000,82.27,85.75,82.2501,85.61,5313341,0
+TTD.US,D,20210813,000000,85,85,80.78,80.91,5839188,0
+TTD.US,D,20210816,000000,80.0976,80.5,77.32,78.96,4708499,0
+TTD.US,D,20210817,000000,78.5,79.69,77.93,79.26,3754579,0
+TTD.US,D,20210818,000000,79.52,80,76.85,76.9,2683800,0
+TTD.US,D,20210819,000000,75.68,77.55,75.14,75.79,2841736,0
+TTD.US,D,20210820,000000,75.92,77.49,75.79,77.18,2150831,0
+TTD.US,D,20210823,000000,77.66,79.77,77.66,79.39,2116698,0
+TTD.US,D,20210824,000000,80.1,81.98,79.66,80.62,2766560,0
+TTD.US,D,20210825,000000,80.7764,80.99,79.52,80.06,1804858,0
+TTD.US,D,20210826,000000,79.85,81.05,78.2183,78.42,2024672,0
+TTD.US,D,20210827,000000,79.18,80.98,78.8,80.58,2494626,0
+TTD.US,D,20210830,000000,80.6,81.97,80.34,80.71,5011318,0
+TTD.US,D,20210831,000000,80.12,81.02,79.17,80.05,2713243,0
+TTD.US,D,20210901,000000,80.25,80.7,78.82,79.51,2523578,0
+TTD.US,D,20210902,000000,79.933,80,77.7,78.02,2821261,0
+TTD.US,D,20210903,000000,77.98,78.979,76.66,78.2,2417708,0
+TTD.US,D,20210907,000000,78.44,78.44,75.0925,75.28,3549345,0
+TTD.US,D,20210908,000000,74.95,75.02,71.85,72.3,4783923,0
+TTD.US,D,20210909,000000,72.14,73.5999,71.1506,72.82,3447675,0
+TTD.US,D,20210910,000000,73.66,74.46,72.5925,72.78,2619814,0
+TTD.US,D,20210913,000000,72.35,72.39,69.3,71.2,4137167,0
+TTD.US,D,20210914,000000,71.5,72.73,70.45,70.83,2881491,0
+TTD.US,D,20210915,000000,70.52,71.02,69.2,70.82,3011286,0
+TTD.US,D,20210916,000000,70.45,73.4,70.1,73.2,3244881,0
+TTD.US,D,20210917,000000,73.11,74.1,71.87,72.58,4109165,0
+TTD.US,D,20210920,000000,69.61,71.31,68.51,69.71,3315973,0
+TTD.US,D,20210921,000000,70.47,72.74,70.3,72.14,2878767,0
+TTD.US,D,20210922,000000,72.3,75.83,71.85,75.58,4015270,0
+TTD.US,D,20210923,000000,76.62,77.23,75.74,76.4,2755986,0
+TTD.US,D,20210924,000000,75.1,76.59,73.94,76.46,2252699,0
+TTD.US,D,20210927,000000,75.72,75.95,74.39,75.79,2396059,0
+TTD.US,D,20210928,000000,73.91,74.25,69.2,69.27,5598865,0
+TTD.US,D,20210929,000000,70.7,70.99,67.71,67.81,3416844,0
+TTD.US,D,20210930,000000,68.58,70.91,67.8,70.3,3755823,0
+TTD.US,D,20211001,000000,70.03,70.76,68.7,70.42,1971856,0
+TTD.US,D,20211004,000000,69.16,69.32,65.32,66.03,5402154,0
+TTD.US,D,20211005,000000,66.84,68.39,66.6,67.6,2692869,0
+TTD.US,D,20211006,000000,66.3,69.59,66.22,68.29,2604006,0
+TTD.US,D,20211007,000000,69.5132,71.07,69.44,70.42,2650243,0
+TTD.US,D,20211008,000000,70.83,71.985,69.78,71,3482253,0
+TTD.US,D,20211011,000000,70.5,72.2,70.11,70.72,2048803,0
+TTD.US,D,20211012,000000,71.79,73.37,70.81,72.75,2702923,0
+TTD.US,D,20211013,000000,73.39,75.94,73.39,75.72,3860430,0
+TTD.US,D,20211014,000000,77.05,79.17,76.79,77.09,3545283,0
+TTD.US,D,20211015,000000,77.41,78.94,76.07,78.46,2850583,0
+TTD.US,D,20211018,000000,78.46,81.1,77.77,80.82,3106840,0
+TTD.US,D,20211019,000000,81.16,82.72,80.55,81.41,2973756,0
+TTD.US,D,20211020,000000,82.1653,82.99,79.35,79.56,2523277,0
+TTD.US,D,20211021,000000,79.17,81.39,78.653,81.06,2566076,0
+TTD.US,D,20211022,000000,76.73,78.34,73.24,73.96,7444972,0
+TTD.US,D,20211025,000000,74.16,76.65,73.87,76.11,3049666,0
+TTD.US,D,20211026,000000,76.95,78.4,75.61,76.78,3023057,0
+TTD.US,D,20211027,000000,76.5,77.69,73,73.05,3940125,0
+TTD.US,D,20211028,000000,73.25,75.75,73.215,75.43,2336990,0
+TTD.US,D,20211029,000000,74.5855,76.04,74.09,74.91,2332826,0
+TTD.US,D,20211101,000000,75.195,76.68,74.1,76.49,2631566,0
+TTD.US,D,20211102,000000,76.06,76.35,73.0444,75.04,3255135,0
+TTD.US,D,20211103,000000,75.27,76.86,73.68,76.71,2718827,0
+TTD.US,D,20211104,000000,75.66,75.66,71.25,72.43,5337821,0
+TTD.US,D,20211105,000000,72.99,72.99,68.46,68.55,8623098,0
+TTD.US,D,20211108,000000,84.3,89.76,80.71,88.75,31558097,0
+TTD.US,D,20211109,000000,89.6065,98.1999,89.1141,97.09,17242161,0
+TTD.US,D,20211110,000000,91.99,95.87,87.2841,88.66,10017948,0
+TTD.US,D,20211111,000000,90.4,92.56,88.65,91.55,3865793,0
+TTD.US,D,20211112,000000,93.7,100.59,93.6,100.33,12305782,0
+TTD.US,D,20211115,000000,99.91,108.52,99.58,105.45,11751128,0
+TTD.US,D,20211116,000000,104.72,111.82,104.21,111.64,8831312,0
+TTD.US,D,20211117,000000,111.09,114.09,107.05,107.5,5411372,0
+TTD.US,D,20211118,000000,108.29,110.3026,104.02,105.47,5723048,0
+TTD.US,D,20211119,000000,108.23,110.63,107.04,107.79,4365393,0
+TTD.US,D,20211122,000000,107.31,107.79,98.71,103.27,8108084,0
+TTD.US,D,20211123,000000,101.26,105.69,98.72,102.74,6016358,0
+TTD.US,D,20211124,000000,102.22,106.46,100.86,106.21,5319800,0
+TTD.US,D,20211126,000000,103.82,108.49,103.25,103.98,2548092,0
+TTD.US,D,20211129,000000,105.22,108.2,103,107.06,3164960,0
+TTD.US,D,20211130,000000,107.363,110.8665,101.59,103.42,5772099,0
+TTD.US,D,20211201,000000,105.1969,105.8541,94.43,95.22,5215338,0
+TTD.US,D,20211202,000000,95.3166,98.78,93.71,95.89,5205817,0
+TTD.US,D,20211203,000000,95.7,95.755,88.18,89.51,6010400,0
+TTD.US,D,20211206,000000,87.61,91.82,85.35,89.63,4806692,0
+TTD.US,D,20211207,000000,94.35,97.5891,94.19,95.72,3919422,0
+TTD.US,D,20211208,000000,95.52,99,93.08,97.9,2607215,0
+TTD.US,D,20211209,000000,97.62,99.4971,93.85,94.51,2535483,0
+TTD.US,D,20211210,000000,96.3,98.305,93.272,94.06,2643285,0
+TTD.US,D,20211213,000000,94.41,95.21,90.62,92.5,3059467,0
+TTD.US,D,20211214,000000,90.12,91.4,85.88,88.33,4165767,0
+TTD.US,D,20211215,000000,88.48,92.1599,84.42,91.43,4469079,0
+TTD.US,D,20211216,000000,92.62,92.7,85.36,87.11,3559905,0
+TTD.US,D,20211217,000000,84.51,90.18,84.2,89.99,4019105,0
+TTD.US,D,20211220,000000,88.76,89.15,86.5,88.04,3936783,0
+TTD.US,D,20211221,000000,91.4,93.75,88.87,93.53,4251100,0
+TTD.US,D,20211222,000000,92.2,94.14,91.11,93.49,2400993,0
+TTD.US,D,20211223,000000,94.32,96.62,92.31,96.05,3079196,0
+TTD.US,D,20211227,000000,96.53,98.6,95.93,97.68,2121252,0
+TTD.US,D,20211228,000000,98.17,98.215,94,94.79,1896840,0
+TTD.US,D,20211229,000000,94.0721,94.55,91.04,92.57,2085791,0
+TTD.US,D,20211230,000000,92.11,95.55,91.81,94.27,2244824,0
+TTD.US,D,20211231,000000,94.18,94.85,91.57,91.64,2294465,0
+TTD.US,D,20220103,000000,92.66,93.26,88.23,90.11,3741234,0
+TTD.US,D,20220104,000000,89.98,90.85,81.67,85.36,7466998,0
+TTD.US,D,20220105,000000,83.52,84.48,78.25,79.64,6570983,0
+TTD.US,D,20220106,000000,78,81,75.7,76.93,5358272,0
+TTD.US,D,20220107,000000,78,82.4,77.4201,78.94,6379964,0
+TTD.US,D,20220110,000000,75.51,81.28,73.8,81,7083182,0
+TTD.US,D,20220111,000000,80.3414,85.85,78.75,84.88,6039993,0
+TTD.US,D,20220112,000000,85.52,87.68,81.801,82.39,3478461,0
+TTD.US,D,20220113,000000,82.49,82.5945,75.71,75.76,4193050,0
+TTD.US,D,20220114,000000,74.83,76.43,72.42,75.47,4793479,0
+TTD.US,D,20220118,000000,72.82,74.89,70.28,71,5586263,0
+TTD.US,D,20220119,000000,71.61,72.48,68.34,69,4991329,0
+TTD.US,D,20220120,000000,70.1821,72.34,67.41,67.73,3941369,0
+TTD.US,D,20220121,000000,66.11,66.69,59.3,59.45,13187785,0
+TTD.US,D,20220124,000000,56.32,65.49,55.0501,65.33,15954234,0
+TTD.US,D,20220125,000000,62.89,65.4799,62.25,62.67,9275584,0
+TTD.US,D,20220126,000000,66.58,66.99,60.36,61.46,9489308,0
+TTD.US,D,20220127,000000,62.65,64.45,59.61,60.17,5787962,0
+TTD.US,D,20220128,000000,60.89,64.1,57.82,63.6,6200010,0
+TTD.US,D,20220131,000000,64.38,69.68,63.9376,69.54,7080805,0
+TTD.US,D,20220201,000000,70.46,71.3,68.36,71.09,6232091,0
+TTD.US,D,20220202,000000,72.87,74.325,69.3453,70.01,6771944,0
+TTD.US,D,20220203,000000,64.43,68.25,63.32,65.84,8252871,0
+TTD.US,D,20220204,000000,67.66,73.3053,66.5465,73.04,7950226,0
+TTD.US,D,20220207,000000,72.97,76.7,72.5,73.57,5984256,0
+TTD.US,D,20220208,000000,72.4,76.76,72.2004,76.49,5551702,0
+TTD.US,D,20220209,000000,77.73,80.01,76.665,79.94,5499851,0
+TTD.US,D,20220210,000000,78.71,85.08,78.61,82.14,8586674,0
+TTD.US,D,20220211,000000,81.31,83.33,74.85,76.3,9431582,0
+TTD.US,D,20220214,000000,75.93,79.37,75.39,76.51,6342654,0
+TTD.US,D,20220215,000000,79.24,80.85,77.1,80.52,7195955,0
+TTD.US,D,20220216,000000,76.82,81.7733,71.05,80.91,19244680,0
+TTD.US,D,20220217,000000,78.302,83.67,78.17,79.41,7533011,0
+TTD.US,D,20220218,000000,78.75,81.39,77.45,78.05,7191399,0
+TTD.US,D,20220222,000000,75.375,79.3974,74.45,74.8,6140705,0
+TTD.US,D,20220223,000000,75.99,76.63,73.31,74.12,4995533,0
+TTD.US,D,20220224,000000,69.665,83.22,68.26,82.82,9859332,0
+TTD.US,D,20220225,000000,81.99,84.45,80.16,83.63,5456328,0
+TTD.US,D,20220228,000000,83.5,86.88,82.43,85.32,5525872,0
+TTD.US,D,20220301,000000,85.495,86.24,81.02,82.08,5086667,0
+TTD.US,D,20220302,000000,83.46,83.46,78.5154,82.26,3598225,0
+TTD.US,D,20220303,000000,82.37,82.92,78.47,79.28,4114809,0
+TTD.US,D,20220304,000000,79.79,81.19,75.1,75.66,3698569,0
+TTD.US,D,20220307,000000,75.6,76.82,66.055,66.11,7883167,0
+TTD.US,D,20220308,000000,65.62,65.7,60.61,62.35,10640152,0
+TTD.US,D,20220309,000000,65.2,67.4,63.6,66.4,4988312,0
+TTD.US,D,20220310,000000,64.79,65.15,61.34,63.03,4812910,0
+TTD.US,D,20220311,000000,63.95,63.95,56.78,56.8,7767116,0
+TTD.US,D,20220314,000000,56.4,56.89,51.18,52.48,10391856,0
+TTD.US,D,20220315,000000,52.61,54.43,51.6,53.87,8935061,0
+TTD.US,D,20220316,000000,55.52,60.77,55.33,60.31,9222354,0
+TTD.US,D,20220317,000000,59.53,65.675,58.7,65.41,7499177,0
+TTD.US,D,20220318,000000,64.78,68.99,64.62,68.81,7960551,0
+TTD.US,D,20220321,000000,68.22,69.41,64.43,66.96,5576210,0
+TTD.US,D,20220322,000000,66.88,69.315,65.1,67.75,5148537,0
+TTD.US,D,20220323,000000,66.48,70.0899,65.12,66.64,6276465,0
+TTD.US,D,20220324,000000,67.11,68.54,64.865,68.4,4053835,0
+TTD.US,D,20220325,000000,68.23,68.7599,62.91,65.45,8411470,0
+TTD.US,D,20220328,000000,65.6,69.13,65.4,68.89,5542529,0
+TTD.US,D,20220329,000000,70.63,73.955,69.53,73.33,5641616,0
+TTD.US,D,20220330,000000,72.02,74.05,70.63,71.63,4682315,0
+TTD.US,D,20220331,000000,71.77,72.28,69.23,69.25,3089292,0
+TTD.US,D,20220401,000000,69.85,75.35,69.36,72.33,7051911,0
+TTD.US,D,20220404,000000,72.53,75.98,72.53,75.22,3642822,0
+TTD.US,D,20220405,000000,74.61,75.35,70.88,71.97,3470372,0
+TTD.US,D,20220406,000000,69.81,70.78,66.2,67.73,4597330,0
+TTD.US,D,20220407,000000,67.52,69.98,65.765,68.56,4167500,0
+TTD.US,D,20220408,000000,67.25,69.294,66.2,67.79,2898026,0
+TTD.US,D,20220411,000000,66.07,68.4789,64.4,67.2,3433573,0
+TTD.US,D,20220412,000000,68.9,70.62,65.76,65.84,3244358,0
+TTD.US,D,20220413,000000,65.66,67.88,64.2211,67.01,2805524,0
+TTD.US,D,20220414,000000,66.65,67.04,63.57,63.58,3693843,0
+TTD.US,D,20220418,000000,63.02,63.64,60.24,62.03,3197758,0
+TTD.US,D,20220419,000000,61.98,67.71,61.19,66.89,5729965,0
+TTD.US,D,20220420,000000,69.3,71.6,66.62,66.92,8277772,0
+TTD.US,D,20220421,000000,68.39,69.82,63.06,63.47,5747059,0
+TTD.US,D,20220422,000000,62.76,64.49,59.29,59.44,6085976,0
+TTD.US,D,20220425,000000,59,63.1299,58.76,63.02,4150880,0
+TTD.US,D,20220426,000000,61.9,62.6099,59.36,59.57,3351950,0
+TTD.US,D,20220427,000000,59.25,62.25,56.69,57.03,5188816,0
+TTD.US,D,20220428,000000,58.62,61.855,56.77,60.8,4798476,0
+TTD.US,D,20220429,000000,60.36,63.8,58.5,58.92,4340347,0
+TTD.US,D,20220502,000000,58.51,62.12,57.73,62.08,4501884,0
+TTD.US,D,20220503,000000,61.895,63.16,58.36,60.3,5955033,0
+TTD.US,D,20220504,000000,60.59,62.79,56.1,62.49,6284211,0
+TTD.US,D,20220505,000000,61.26,61.7,53.805,55.16,6786242,0
+TTD.US,D,20220506,000000,54.16,54.4699,48.51,48.92,10956148,0
+TTD.US,D,20220509,000000,47,47.78,42.78,44.99,11856337,0
+TTD.US,D,20220510,000000,46.4,47.2,39.39,43.75,16025226,0
+TTD.US,D,20220511,000000,42.11,44.84,40.905,43.34,16938123,0
+TTD.US,D,20220512,000000,41.92,46.96,40.45,44.84,10645664,0
+TTD.US,D,20220513,000000,46.87,52.15,46.66,51.92,7664352,0
+TTD.US,D,20220516,000000,53.51,54.4,50.88,50.97,9444552,0
+TTD.US,D,20220517,000000,53.21,54.89,51.06,53.37,5087507,0
+TTD.US,D,20220518,000000,51.6,54.64,50.15,50.78,5962098,0
+TTD.US,D,20220519,000000,50.88,54.98,50.75,53.68,6511560,0
+TTD.US,D,20220520,000000,55.1,55.28,49.645,52.64,5568825,0
+TTD.US,D,20220523,000000,52.3,53,49.69,52.5,4245411,0
+TTD.US,D,20220524,000000,46,46.25,40.1001,42.78,21153171,0
+TTD.US,D,20220525,000000,42.01,46.705,42.01,46.33,7976417,0
+TTD.US,D,20220526,000000,44.84,49.75,44.16,49.03,13548521,0
+TTD.US,D,20220527,000000,49.78,52.51,49.78,52.49,6251347,0
+TTD.US,D,20220531,000000,52.94,53.89,50.46,52.05,6116246,0
+TTD.US,D,20220601,000000,52.74,54.9765,50.96,51.56,6043525,0
+TTD.US,D,20220602,000000,51.51,55.14,51.25,54.61,5070642,0
+TTD.US,D,20220603,000000,52.59,53.85,50.177,51.15,4895451,0
+TTD.US,D,20220606,000000,52.16,53.31,50.2,52.66,4820256,0
+TTD.US,D,20220607,000000,51.84,53.48,51.125,53.21,4570441,0
+TTD.US,D,20220608,000000,53.4,55.86,52.94,54.71,3432834,0
+TTD.US,D,20220609,000000,53.9,54.35,52.11,52.51,4557621,0
+TTD.US,D,20220610,000000,51,52.06,48.54,49.27,5025869,0
+TTD.US,D,20220613,000000,46,47.64,43.63,45.58,8091641,0
+TTD.US,D,20220614,000000,46.26,47.43,45.07,45.4,6104704,0
+TTD.US,D,20220615,000000,45.95,49.1784,45.4788,48.14,6395690,0
+TTD.US,D,20220616,000000,45.82,47.62,43.2604,44.23,5427282,0
+TTD.US,D,20220617,000000,44.505,47.61,44.505,46.3,5562176,0
+TTD.US,D,20220621,000000,47.34,49.66,47.04,47.06,4939224,0
+TTD.US,D,20220622,000000,46.26,47.99,45.14,45.38,7213777,0
+TTD.US,D,20220623,000000,45.85,47.86,44.36,47.47,4822796,0
+TTD.US,D,20220624,000000,48.13,49.6599,47.08,49.49,7069642,0
+TTD.US,D,20220627,000000,49.69,50.2,47.62,47.84,3572768,0
+TTD.US,D,20220628,000000,47.9,48.92,43.86,44.15,4150223,0
+TTD.US,D,20220629,000000,43.71,44.16,42.37,43.34,4005955,0
+TTD.US,D,20220630,000000,42.4,42.8,40.34,41.89,5452039,0
+TTD.US,D,20220701,000000,42.13,42.52,40.64,41.66,5334056,0
+TTD.US,D,20220705,000000,41.02,44.45,40.0304,44.29,4211378,0
+TTD.US,D,20220706,000000,43.97,45.2599,42.86,42.99,3912971,0
+TTD.US,D,20220707,000000,43.355,45.93,43.19,45.53,4759539,0
+TTD.US,D,20220708,000000,44.28,46.81,43.65,45.63,3544913,0
+TTD.US,D,20220711,000000,44.65,45.075,42.88,43.51,3105336,0
+TTD.US,D,20220712,000000,43.64,46.15,43.14,45.15,7147220,0
+TTD.US,D,20220713,000000,43.81,46.895,42.45,44.16,6932455,0
+TTD.US,D,20220714,000000,43.63,43.725,39,41.21,11144005,0
+TTD.US,D,20220715,000000,42.41,43.595,41.61,43.1,4986832,0
+TTD.US,D,20220718,000000,44.04,45.84,43.32,43.62,4870476,0
+TTD.US,D,20220719,000000,44.78,46.135,43.56,46.02,4461272,0
+TTD.US,D,20220720,000000,46.36,50.94,46,49.78,8517297,0
+TTD.US,D,20220721,000000,49.57,51.19,49.03,50.99,4967884,0
+TTD.US,D,20220722,000000,47.9,50.6,46.36,47.27,9175585,0
+TTD.US,D,20220725,000000,47.15,47.83,45.78,46.56,3391576,0
+TTD.US,D,20220726,000000,45.67,45.67,42.36,42.73,7453942,0
+TTD.US,D,20220727,000000,43.96,47.41,43.42,46.63,7836096,0
+TTD.US,D,20220728,000000,45.93,47.55,45.31,47.13,5907693,0
+TTD.US,D,20220729,000000,43.4,45.44,41.91,45,13536877,0
+TTD.US,D,20220801,000000,44.3,45.95,43.5,45.43,6020438,0
+TTD.US,D,20220802,000000,44.84,49.05,44.7,47.7,5878527,0
+TTD.US,D,20220803,000000,48.66,50.5852,48.11,50.03,4728104,0
+TTD.US,D,20220804,000000,50.15,50.67,48.9125,50.46,4393358,0
+TTD.US,D,20220805,000000,49.77,52.98,49.22,52.78,5625760,0
+TTD.US,D,20220808,000000,53.51,57.21,53.21,54.97,6819946,0
+TTD.US,D,20220809,000000,53.51,55.5696,52.8,54.5,8164850,0
+TTD.US,D,20220810,000000,68.14,74.87,68.06,74.24,42340973,0
+TTD.US,D,20220811,000000,74.6,76.34,71.52,71.59,12147233,0
+TTD.US,D,20220812,000000,73,75.48,71.21,74.49,7796709,0
+TTD.US,D,20220815,000000,74.085,76.75,73.66,75.41,5951236,0
+TTD.US,D,20220816,000000,74.955,75.43,72.61,73.74,4769982,0
+TTD.US,D,20220817,000000,72.1,72.36,69.51,70.17,7223006,0
+TTD.US,D,20220818,000000,70.53,70.91,68.95,69.12,4170004,0
+TTD.US,D,20220819,000000,67.55,67.94,65.17,65.69,5025589,0
+TTD.US,D,20220822,000000,64,64.73,62.57,63.94,4766112,0
+TTD.US,D,20220823,000000,64.1,65.405,63.13,63.39,2894286,0
+TTD.US,D,20220824,000000,63.74,65.88,63.65,63.9,3728254,0
+TTD.US,D,20220825,000000,64.58,66.31,63.87,66.23,3567911,0
+TTD.US,D,20220826,000000,66.15,66.48,62.87,63.41,3687057,0
+TTD.US,D,20220829,000000,62.06,64.2,61.79,62.52,2836115,0
+TTD.US,D,20220830,000000,63.55,64.7904,61.1201,62.82,5077001,0
+TTD.US,D,20220831,000000,64.8,65.59,62.1534,62.7,4472960,0
+TTD.US,D,20220901,000000,61.19,62.02,59,61.89,4708903,0
+TTD.US,D,20220902,000000,63.03,63.39,60.7,61.27,3856538,0
+TTD.US,D,20220906,000000,61.5,61.53,59.39,60.03,3171678,0
+TTD.US,D,20220907,000000,59.86,62.62,59.77,62.18,3746907,0
+TTD.US,D,20220908,000000,61.61,64.54,61.13,64.39,4127924,0
+TTD.US,D,20220909,000000,65.3,67.225,65.05,66.88,4672615,0
+TTD.US,D,20220912,000000,67.24,67.77,65.92,67.43,3681327,0
+TTD.US,D,20220913,000000,63.69,64.93,62.76,63.85,4012466,0
+TTD.US,D,20220914,000000,63.97,64.17,61.92,63.61,4149162,0
+TTD.US,D,20220915,000000,62.18,64.7,61.62,62.78,3774688,0
+TTD.US,D,20220916,000000,61.29,62.63,60.86,61.89,4104113,0
+TTD.US,D,20220919,000000,60.93,63.5,60.8,63.03,3032451,0
+TTD.US,D,20220920,000000,62.06,63.33,61.55,61.57,3028765,0
+TTD.US,D,20220921,000000,62.1,64.455,61.12,61.63,4484729,0
+TTD.US,D,20220922,000000,60.83,61.79,58.9589,59.24,4102653,0
+TTD.US,D,20220923,000000,57.995,58.63,55.925,57.7,6962386,0
+TTD.US,D,20220926,000000,57.63,60.1533,57.44,57.45,5856523,0
+TTD.US,D,20220927,000000,59.28,61,58.9803,59.34,4939425,0
+TTD.US,D,20220928,000000,59.58,63.28,59.2,62.96,5209941,0
+TTD.US,D,20220929,000000,61.3352,62.28,59.57,60.8,4873096,0
+TTD.US,D,20220930,000000,60.67,63.115,59.68,59.75,10174465,0
+TTD.US,D,20221003,000000,60.25,61.69,59.5,61.13,5130089,0
+TTD.US,D,20221004,000000,63.49,64.6573,62.53,63.66,7025979,0
+TTD.US,D,20221005,000000,61.96,63.9999,59.56,61.8,7378913,0
+TTD.US,D,20221006,000000,62.05,64.54,61.1,61.17,5310124,0
+TTD.US,D,20221007,000000,59.5,59.5025,55.8,56.79,6144132,0
+TTD.US,D,20221010,000000,56.91,56.98,53.94,54.83,5448646,0
+TTD.US,D,20221011,000000,53.95,54.31,51.33,52.5,5506689,0
+TTD.US,D,20221012,000000,52.69,53.23,50.42,52.62,5042325,0
+TTD.US,D,20221013,000000,49.61,53.27,48.16,52.47,7512240,0
+TTD.US,D,20221014,000000,53.41,53.76,50.39,50.6,3358892,0
+TTD.US,D,20221017,000000,52.86,54.94,52.33,54.61,6100605,0
+TTD.US,D,20221018,000000,56.51,57.4599,55.085,56.39,6265123,0
+TTD.US,D,20221019,000000,55.99,56.7,54.75,55.23,3836565,0
+TTD.US,D,20221020,000000,55.18,58.67,55.1,56.48,5732322,0
+TTD.US,D,20221021,000000,54.29,56.995,52.81,56.93,6054698,0
+TTD.US,D,20221024,000000,57.25,57.3,53.98,55.67,3750283,0
+TTD.US,D,20221025,000000,56.43,58.53,56.43,57.84,4325085,0
+TTD.US,D,20221026,000000,54.72,57.25,53.1764,55.36,6906999,0
+TTD.US,D,20221027,000000,55.67,56.375,53.13,53.76,4886973,0
+TTD.US,D,20221028,000000,53.04,53.9,52.32,53.71,4369873,0
+TTD.US,D,20221031,000000,53.34,54.46,52.6501,53.24,4210191,0
+TTD.US,D,20221101,000000,55.41,56.15,53.08,53.08,3310026,0
+TTD.US,D,20221102,000000,52.84,52.86,49.47,49.5,4500520,0
+TTD.US,D,20221103,000000,48,50.59,47.8802,49.17,4842167,0
+TTD.US,D,20221104,000000,50.32,50.45,44.51,46.25,8668998,0
+TTD.US,D,20221107,000000,46.625,47.38,43.12,43.72,9266498,0
+TTD.US,D,20221108,000000,44.01,44.4,42.41,43.37,9484929,0
+TTD.US,D,20221109,000000,46.86,47.25,39.43,39.89,20870609,0
+TTD.US,D,20221110,000000,43.4,49.03,43.2682,47.51,13282525,0
+TTD.US,D,20221111,000000,46.905,49.7,46.4,48.77,7504072,0
+TTD.US,D,20221114,000000,47.85,49.5,47.13,47.76,6182596,0
+TTD.US,D,20221115,000000,50,54.81,49.52,53.56,10761967,0
+TTD.US,D,20221116,000000,52.81,53.82,50.61,51.42,5474493,0
+TTD.US,D,20221117,000000,48.97,50.89,48.69,50.06,3503428,0
+TTD.US,D,20221118,000000,51.62,51.79,49.1928,49.77,3622761,0
+TTD.US,D,20221121,000000,48.845,49.94,47.94,48.32,3152641,0
+TTD.US,D,20221122,000000,47.94,48.6,46.93,48.38,2361810,0
+TTD.US,D,20221123,000000,48.61,50.51,48.24,49.54,2464662,0
+TTD.US,D,20221125,000000,49.155,49.55,48.53,49.39,1168309,0
+TTD.US,D,20221128,000000,48.57,49.31,48.17,49.01,3045005,0
+TTD.US,D,20221129,000000,49.685,49.765,48.26,48.69,2992413,0
+TTD.US,D,20221130,000000,48.57,52.43,48.05,52.14,5222746,0
+TTD.US,D,20221201,000000,51.98,53.38,51.4,51.91,4225734,0
+TTD.US,D,20221202,000000,50.82,54.97,50.5,54.49,4552217,0
+TTD.US,D,20221205,000000,54.03,54.9196,50.455,50.84,3482440,0
+TTD.US,D,20221206,000000,51.08,51.24,47.19,47.45,4085712,0
+TTD.US,D,20221207,000000,47.23,48.17,46.03,47.77,3952705,0
+TTD.US,D,20221208,000000,48.14,49.69,47.2,48.51,3178201,0
+TTD.US,D,20221209,000000,48.72,49.18,47.5,47.81,2444880,0
+TTD.US,D,20221212,000000,48.31,49.56,47.2297,49.22,3609779,0
+TTD.US,D,20221213,000000,53.22,54.47,50.6201,51.94,5516191,0
+TTD.US,D,20221214,000000,51.8,53.12,50.27,50.94,4288761,0
+TTD.US,D,20221215,000000,48.16,48.96,46.56,46.78,5956886,0
+TTD.US,D,20221216,000000,46.58,47.61,45.3101,46.15,7885460,0
+TTD.US,D,20221219,000000,45.72,46.03,43.95,44.13,4699821,0
+TTD.US,D,20221220,000000,43.91,46.8099,43.54,46.59,4536289,0
+TTD.US,D,20221221,000000,47.005,47.39,45.6557,46.57,2819533,0
+TTD.US,D,20221222,000000,45.53,45.64,43.36,44.9,3664983,0
+TTD.US,D,20221223,000000,44.5,45.03,43.64,44.88,2421711,0
+TTD.US,D,20221227,000000,44.45,44.45,42.795,43.82,2639404,0
+TTD.US,D,20221228,000000,43.71,44.22,42.71,43.32,2766549,0
+TTD.US,D,20221229,000000,44.3,45.75,43.76,45.34,2946271,0
+TTD.US,D,20221230,000000,44.02,45.01,43.775,44.83,3110437,0
+TTD.US,D,20230103,000000,45.99,46.3,43.39,44.02,2855612,0
+TTD.US,D,20230104,000000,44.47,44.68,42.9367,44.31,4653717,0
+TTD.US,D,20230105,000000,43.79,43.93,42.3477,42.59,3907979,0
+TTD.US,D,20230106,000000,43.06,43.06,41.2,42.29,3976721,0
+TTD.US,D,20230109,000000,43.15,44.8846,42.77,43.99,4005311,0
+TTD.US,D,20230110,000000,43.59,44.85,43.27,44.84,2909726,0
+TTD.US,D,20230111,000000,45.32,47.37,44.7777,47.31,4579901,0
+TTD.US,D,20230112,000000,47.38,47.53,45.6,46.7,4378516,0
+TTD.US,D,20230113,000000,45.73,47.17,45.3,47.03,4198061,0
+TTD.US,D,20230117,000000,46.83,47.6,45.97,47.07,3369508,0
+TTD.US,D,20230118,000000,47.93,48,45.3,45.68,3543294,0
+TTD.US,D,20230119,000000,44.89,45.5,44.19,44.26,3042989,0
+TTD.US,D,20230120,000000,44.53,45.79,44.08,45.57,3157031,0
+TTD.US,D,20230123,000000,45.87,48.12,45.45,47.19,4386842,0
+TTD.US,D,20230124,000000,45.95,47.89,45.8,47.62,3936053,0
+TTD.US,D,20230125,000000,45.945,48.75,45.209,48.71,5887002,0
+TTD.US,D,20230126,000000,50,50.6111,48.64,49.75,3787602,0
+TTD.US,D,20230127,000000,49.52,52.6,49.45,51.95,4227438,0
+TTD.US,D,20230130,000000,51,51.2,49.07,49.22,3587979,0
+TTD.US,D,20230131,000000,49.23,50.77,49.21,50.7,3678832,0
+TTD.US,D,20230201,000000,50.9,52.73,49.69,52.31,3936792,0
+TTD.US,D,20230202,000000,56.55,58.39,55.61,57.01,8060501,0
+TTD.US,D,20230203,000000,54.26,55.61,52.9,53.1,4539465,0
+TTD.US,D,20230206,000000,52.41,54.0499,51.9276,52.34,4160021,0
+TTD.US,D,20230207,000000,52.34,53.14,50.67,52.7,4210457,0
+TTD.US,D,20230208,000000,52.45,53.57,51.55,51.75,2711950,0
+TTD.US,D,20230209,000000,52.7,53.2,49.8,49.88,3587902,0
+TTD.US,D,20230210,000000,48.94,49.59,48.28,48.69,3559950,0
+TTD.US,D,20230213,000000,48.85,49.47,47.95,48.63,4577327,0
+TTD.US,D,20230214,000000,48.18,50.71,47.68,49.92,6354504,0
+TTD.US,D,20230215,000000,58.1,66.35,57.05,66.3,33435367,0
+TTD.US,D,20230216,000000,64.9,65.7922,62.63,63.07,11457061,0
+TTD.US,D,20230217,000000,62.12,64.3,60.12,60.3,8217262,0
+TTD.US,D,20230221,000000,58.4,59.9399,55.901,56.75,6998640,0
+TTD.US,D,20230222,000000,56.8,57.8,55.59,56.41,5325776,0
+TTD.US,D,20230223,000000,57.02,57.79,54.83,56.25,4683395,0
+TTD.US,D,20230224,000000,54.33,55.55,54.1,54.97,3960492,0
+TTD.US,D,20230227,000000,55.37,55.54,54.42,55.08,3238220,0
+TTD.US,D,20230228,000000,55.38,57.055,55.2,55.96,4048490,0
+TTD.US,D,20230301,000000,55.75,56.5032,55.1384,55.41,2983139,0
+TTD.US,D,20230302,000000,54.82,56.4099,54.5,56.39,3186904,0
+TTD.US,D,20230303,000000,56.81,57.77,56.06,57.29,3818560,0
+TTD.US,D,20230306,000000,57.95,58.6299,56.81,56.83,3460950,0
+TTD.US,D,20230307,000000,56.89,58.87,56.59,57.64,3546480,0
+TTD.US,D,20230308,000000,57.5,59.19,57.425,58.22,4304826,0
+TTD.US,D,20230309,000000,57,59.665,55.37,55.76,6016954,0
+TTD.US,D,20230310,000000,55.395,55.59,52.385,53.35,4469788,0
+TTD.US,D,20230313,000000,52.1,55.055,50.325,54.25,3518392,0
+TTD.US,D,20230314,000000,55.87,56.955,55.37,56.53,3729435,0
+TTD.US,D,20230315,000000,55.225,56.34,54.58,55.09,3713219,0
+TTD.US,D,20230316,000000,55.18,59.13,54.9,58.88,4161172,0
+TTD.US,D,20230317,000000,57.77,59.2,56.89,58.51,4666086,0
+TTD.US,D,20230320,000000,58.05,58.23,56.3,56.84,2970799,0
+TTD.US,D,20230321,000000,57.35,59.51,57.34,59.24,2755475,0
+TTD.US,D,20230322,000000,59.5,60.4,57.81,57.89,2384836,0
+TTD.US,D,20230323,000000,59.31,62.5324,59,60.19,4035349,0
+TTD.US,D,20230324,000000,59.67,60.52,58.82,60.45,2808502,0
+TTD.US,D,20230327,000000,61,61.66,59.55,59.9,4109681,0
+TTD.US,D,20230328,000000,59.63,59.65,58.21,58.24,2829110,0
+TTD.US,D,20230329,000000,59.54,59.99,58.296,59.84,2476001,0
+TTD.US,D,20230330,000000,61.23,61.44,59.63,60.09,2505536,0
+TTD.US,D,20230331,000000,60.1,61.34,59.57,60.91,3407196,0
+TTD.US,D,20230403,000000,60,60.64,59.2,60.46,2104285,0
+TTD.US,D,20230404,000000,61.11,61.89,60.12,60.58,2121180,0
+TTD.US,D,20230405,000000,59.73,59.84,57.52,58.64,2923094,0
+TTD.US,D,20230406,000000,58,60.96,57.17,60.85,3240581,0
+TTD.US,D,20230410,000000,59.84,61.755,59.6602,61.52,3286352,0
+TTD.US,D,20230411,000000,61.49,61.94,60.52,61.51,2544193,0
+TTD.US,D,20230412,000000,62.595,63.08,59.99,60.02,2257085,0
+TTD.US,D,20230413,000000,61.03,61.89,60.8437,61.33,1949881,0
+TTD.US,D,20230414,000000,61,61.7,60.085,60.69,1501438,0
+TTD.US,D,20230417,000000,60.7,61.36,60.045,61.2,1525273,0
+TTD.US,D,20230418,000000,62.51,63.39,61.49,62.12,3208951,0
+TTD.US,D,20230419,000000,60.93,62.15,60.85,61.61,1510574,0
+TTD.US,D,20230420,000000,60.525,63.18,60.52,62.22,3290620,0
+TTD.US,D,20230421,000000,62.21,62.84,61.74,62.19,2106307,0
+TTD.US,D,20230424,000000,62.26,62.9155,60.81,61.46,1990813,0
+TTD.US,D,20230425,000000,61.27,61.99,59.36,59.37,3198419,0
+TTD.US,D,20230426,000000,60.5,61.99,59.98,60,4191201,0
+TTD.US,D,20230427,000000,61.73,64.79,61.68,64.22,5890044,0
+TTD.US,D,20230428,000000,64.22,65.665,63.2,64.34,4235363,0
+TTD.US,D,20230501,000000,63.86,64.52,62.48,62.94,5457659,0
+TTD.US,D,20230502,000000,62.94,63.37,61.43,62.58,3797106,0
+TTD.US,D,20230503,000000,63.35,63.955,62.41,62.51,5232007,0
+TTD.US,D,20230504,000000,62.79,63.62,61.38,61.44,3345987,0
+TTD.US,D,20230505,000000,62.01,62.84,61.37,62.7,2431778,0
+TTD.US,D,20230508,000000,62.55,65.0343,62.1201,64.67,4371558,0
+TTD.US,D,20230509,000000,63.85,64.555,63.21,64.12,3476560,0
+TTD.US,D,20230510,000000,65.55,66.42,64.5,64.97,9553544,0
+TTD.US,D,20230511,000000,67.73,68.25,60.56,64.53,17176535,0
+TTD.US,D,20230512,000000,64.16,65.08,61.3,62.3,6962378,0
+TTD.US,D,20230515,000000,62.27,64.12,61.58,63.98,3714414,0
+TTD.US,D,20230516,000000,63.64,64.83,63.38,64.14,3298294,0
+TTD.US,D,20230517,000000,64.47,66.27,63.6101,66.16,3801902,0
+TTD.US,D,20230518,000000,66.3,68.26,66.19,67.52,3433847,0
+TTD.US,D,20230519,000000,67.59,67.7,66.31,66.82,2235594,0
+TTD.US,D,20230522,000000,66.76,69.37,66.71,68.52,3085912,0
+TTD.US,D,20230523,000000,67.77,69.14,66.74,66.82,2655634,0
+TTD.US,D,20230524,000000,66.08,66.82,64.56,66.3,3208610,0
+TTD.US,D,20230525,000000,67.26,67.6,65.68,66.26,2006426,0
+TTD.US,D,20230526,000000,66.5,68.26,66.34,67.67,2337722,0
+TTD.US,D,20230530,000000,69.01,70.04,68.71,69.98,3280004,0
+TTD.US,D,20230531,000000,69.55,70.39,68.53,70.08,3585926,0
+TTD.US,D,20230601,000000,70.12,73.63,69.845,73.26,4517456,0
+TTD.US,D,20230602,000000,75.74,78.6,74.0801,74.24,7146191,0
+TTD.US,D,20230605,000000,73.49,76.06,72.7,75.37,4527045,0
+TTD.US,D,20230606,000000,75.13,76.509,74.32,74.88,4312010,0
+TTD.US,D,20230607,000000,75.94,77.14,73.58,73.66,4507199,0
+TTD.US,D,20230608,000000,73.41,75.3,72.7888,74.54,3111426,0
+TTD.US,D,20230609,000000,74.85,75.4399,74.08,74.58,2412840,0
+TTD.US,D,20230612,000000,74.75,75.61,73.9,75.48,2908931,0
+TTD.US,D,20230613,000000,76.38,77.72,75.5603,77.52,3063242,0
+TTD.US,D,20230614,000000,77.33,77.365,75.81,76.81,2958609,0
+TTD.US,D,20230615,000000,76,77.74,75.86,77.27,2508180,0
+TTD.US,D,20230616,000000,77.59,77.75,76.06,76.43,2921905,0
+TTD.US,D,20230620,000000,75.63,76.7,74.22,75.68,2929995,0
+TTD.US,D,20230621,000000,75.97,77.075,75.23,76.46,3166574,0
+TTD.US,D,20230622,000000,75.88,77.525,75.42,76.8,2409372,0
+TTD.US,D,20230623,000000,75.47,76.59,75.08,76.24,3799706,0
+TTD.US,D,20230626,000000,76.54,77.69,75.145,75.23,1950624,0
+TTD.US,D,20230627,000000,76.25,77.24,75.45,76.77,2048293,0
+TTD.US,D,20230628,000000,76.58,79.38,76.34,78.25,3425068,0
+TTD.US,D,20230629,000000,78.29,79.355,77.03,77.37,3809436,0
+TTD.US,D,20230630,000000,78.37,78.83,77.04,77.22,2746833,0
+TTD.US,D,20230703,000000,77.24,77.54,76.4086,77.45,1409961,0
+TTD.US,D,20230705,000000,76.91,77.76,76.2,77.17,1780784,0
+TTD.US,D,20230706,000000,75.76,75.85,73.91,75.35,4004937,0
+TTD.US,D,20230707,000000,75.4,76.47,75.13,75.8,2312301,0
+TTD.US,D,20230710,000000,75.49,76.2281,74.99,75.91,2543974,0
+TTD.US,D,20230711,000000,76.47,83.04,76.39,82.69,6828904,0
+TTD.US,D,20230712,000000,83.71,84.92,82.9,84.51,4477211,0
+TTD.US,D,20230713,000000,87.6,90.5,86.65,87.01,10621030,0
+TTD.US,D,20230714,000000,87.72,91.15,87.66,88,31357362,0
+TTD.US,D,20230717,000000,87.74,91.66,86.57,90.69,7272417,0
+TTD.US,D,20230718,000000,90.4,91.2,86.4,88.53,6818239,0
+TTD.US,D,20230719,000000,87.65,89.7201,86.87,88.31,6503500,0
+TTD.US,D,20230720,000000,86.9,87.34,83.7,84.4,5253616,0
+TTD.US,D,20230721,000000,84.885,85.88,83.84,84.16,8187631,0
+TTD.US,D,20230724,000000,84.44,84.44,81.91,82.07,4073341,0
+TTD.US,D,20230725,000000,82.62,84.505,82.56,83.23,2884073,0
+TTD.US,D,20230726,000000,82.52,84.62,82.42,84.59,3176298,0
+TTD.US,D,20230727,000000,87.83,89.5,85.01,85.38,5763741,0
+TTD.US,D,20230728,000000,89.02,90.8445,88.105,90.45,5271235,0
+TTD.US,D,20230731,000000,90.835,91.85,89.29,91.26,3855519,0
+TTD.US,D,20230801,000000,90.34,90.67,88.92,90.05,2357519,0
+TTD.US,D,20230802,000000,88.32,88.555,85.29,86.64,3589206,0
+TTD.US,D,20230803,000000,85.67,86.88,84.47,84.76,2716738,0
+TTD.US,D,20230804,000000,85.53,86.5,83.67,84.84,2271118,0
+TTD.US,D,20230807,000000,85.36,85.9799,84.1548,85.8,2717424,0
+TTD.US,D,20230808,000000,84.7,85.54,83.75,85.3,3969543,0
+TTD.US,D,20230809,000000,84.65,85,80.7,80.93,8054008,0
+TTD.US,D,20230810,000000,79.12,81.5,76.4,77.09,8956421,0
+TTD.US,D,20230811,000000,76.51,76.68,74.0588,74.62,5820076,0
+TTD.US,D,20230814,000000,74.05,75.36,73.84,75.26,3748041,0
+TTD.US,D,20230815,000000,74.745,74.745,73.36,73.69,2511290,0
+TTD.US,D,20230816,000000,73.74,74.24,72.42,72.74,2965515,0
+TTD.US,D,20230817,000000,72.74,72.95,70.48,71.19,4117860,0
+TTD.US,D,20230818,000000,70.08,72.72,69.72,72.18,3602973,0
+TTD.US,D,20230821,000000,72.22,73.8,72.11,73.34,3219534,0
+TTD.US,D,20230822,000000,73.59,74.9,73.3877,74.59,2820206,0
+TTD.US,D,20230823,000000,75.03,78.19,74.97,77.67,3839918,0
+TTD.US,D,20230824,000000,78.2,78.79,74.47,74.51,2605055,0
+TTD.US,D,20230825,000000,74.51,76.24,73.5501,75.91,2439623,0
+TTD.US,D,20230828,000000,76.78,77.04,75.55,76.21,1898833,0
+TTD.US,D,20230829,000000,76,78.89,75.68,78.8,2436129,0
+TTD.US,D,20230830,000000,78.7,80.41,78.345,80.28,2358666,0
+TTD.US,D,20230831,000000,79.59,80.64,79.15,80.03,3362140,0
+TTD.US,D,20230901,000000,80.87,81.4799,79.52,79.93,3050846,0
+TTD.US,D,20230905,000000,79.19,81.875,78.67,81.42,3212084,0
+TTD.US,D,20230906,000000,82.5,83.56,81.52,83.47,3885802,0
+TTD.US,D,20230907,000000,81.87,84.74,81.5601,84.31,3038672,0
+TTD.US,D,20230908,000000,84.25,85.95,83.49,83.89,2936934,0
+TTD.US,D,20230911,000000,84.79,86.96,84.3312,86.53,2991018,0
+TTD.US,D,20230912,000000,85.58,87.74,85.5,85.8,2822068,0
+TTD.US,D,20230913,000000,85.75,86.98,84.91,85.33,2531575,0
+TTD.US,D,20230914,000000,85.68,85.885,83.76,85.37,3139043,0
+TTD.US,D,20230915,000000,85.23,85.24,82.31,83.38,4216557,0
+TTD.US,D,20230918,000000,82.72,83.07,80.37,80.71,3255498,0
+TTD.US,D,20230919,000000,80.46,80.96,78.65,79.06,4050000,0
+TTD.US,D,20230920,000000,79.2,79.895,78.25,78.29,3019891,0
+TTD.US,D,20230921,000000,77.25,77.7802,75.44,75.72,3145222,0
+TTD.US,D,20230922,000000,76.72,77.3889,75.66,76.35,2930021,0
+TTD.US,D,20230925,000000,75.71,76.4499,74.27,75.1,2703983,0
+TTD.US,D,20230926,000000,74.64,74.91,73.76,74.37,2588863,0
+TTD.US,D,20230927,000000,74.52,76.39,74.45,75.43,3804920,0
+TTD.US,D,20230928,000000,76.52,78.73,75.79,77.69,3064933,0
+TTD.US,D,20230929,000000,78.98,79.46,77.79,78.15,2643665,0
+TTD.US,D,20231002,000000,78.155,79.19,77.46,78.31,2525400,0
+TTD.US,D,20231003,000000,77.04,78.92,75.94,76.4,2549478,0
+TTD.US,D,20231004,000000,77.15,79.7499,76.96,79.37,3209120,0
+TTD.US,D,20231005,000000,79.19,79.2999,76.62,78.16,2565299,0
+TTD.US,D,20231006,000000,77.25,83.32,77.12,82.15,4823589,0
+TTD.US,D,20231009,000000,81.19,84.7,80.91,83.96,3615223,0
+TTD.US,D,20231010,000000,84.37,86.04,83.82,85.16,2961014,0
+TTD.US,D,20231011,000000,86.01,86.425,84.18,84.77,3104850,0
+TTD.US,D,20231012,000000,85.38,85.98,83.76,84.49,3141929,0
+TTD.US,D,20231013,000000,85.06,85.26,79.87,80.24,5066491,0
+TTD.US,D,20231016,000000,77.74,81.43,76.85,80.87,4892266,0
+TTD.US,D,20231017,000000,80,81.16,79.41,79.59,4247351,0
+TTD.US,D,20231018,000000,78.82,79.47,76.37,76.77,3511190,0
+TTD.US,D,20231019,000000,77.5,78.34,75.415,75.87,3439067,0
+TTD.US,D,20231020,000000,75.89,76.34,73.2,74.06,3778789,0
+TTD.US,D,20231023,000000,73.6,74.58,72.19,73.64,4548164,0
+TTD.US,D,20231024,000000,75.03,76.53,74.77,76.52,3195966,0
+TTD.US,D,20231025,000000,74.89,75.1725,71.4,71.67,3587920,0
+TTD.US,D,20231026,000000,70.75,70.92,64.69,66.22,9263698,0
+TTD.US,D,20231027,000000,67.17,68.3393,66.37,66.86,3958862,0
+TTD.US,D,20231030,000000,67.97,68.22,66.52,67.95,3029041,0
+TTD.US,D,20231031,000000,68.22,71.07,68.17,70.96,4152876,0
+TTD.US,D,20231101,000000,70.39,71.34,69.21,70.76,3077998,0
+TTD.US,D,20231102,000000,75,76.13,74.34,75.68,4675253,0
+TTD.US,D,20231103,000000,76.64,80.07,76.4981,79.08,4709308,0
+TTD.US,D,20231106,000000,79.4,79.77,76.47,77.47,3047760,0
+TTD.US,D,20231107,000000,78.21,79.85,77,77.7,3074132,0
+TTD.US,D,20231108,000000,77.6,78.89,77.16,78.84,3857452,0
+TTD.US,D,20231109,000000,79.7,80.38,76.47,76.81,12310145,0
+TTD.US,D,20231110,000000,61.665,65.6,60.23,64.01,42647590,0
+TTD.US,D,20231113,000000,64.15,65,61.74,63.46,11521765,0
+TTD.US,D,20231114,000000,65.99,68.38,65.7,67.63,10281705,0
+TTD.US,D,20231115,000000,68.15,69.2499,66.6,68.05,6301289,0
+TTD.US,D,20231116,000000,67.72,68.0399,65.92,66.3,4581262,0
+TTD.US,D,20231117,000000,66.48,66.65,64.77,66.47,5551749,0
+TTD.US,D,20231120,000000,66.35,67.98,66.13,67.29,4832953,0
+TTD.US,D,20231121,000000,66.83,66.93,65.53,65.85,3681643,0
+TTD.US,D,20231122,000000,66.43,67.56,66.05,66.83,4557383,0
+TTD.US,D,20231124,000000,66.66,67.46,66.4,67.27,1933870,0
+TTD.US,D,20231127,000000,67,70.11,66.98,69.19,5790055,0
+TTD.US,D,20231128,000000,68.72,70.02,68.47,69.03,3845202,0
+TTD.US,D,20231129,000000,70,72.34,69.92,70.37,4645821,0
+TTD.US,D,20231130,000000,70.9,71.79,69.43,70.46,5980922,0
+TTD.US,D,20231201,000000,70.14,71.91,69.2,71.6,5422712,0
+TTD.US,D,20231204,000000,70.19,70.7749,67.35,68.76,6863276,0
+TTD.US,D,20231205,000000,68.35,69.2653,67.83,68.33,3343271,0
+TTD.US,D,20231206,000000,69.23,69.72,68.28,68.31,3203023,0
+TTD.US,D,20231207,000000,68.57,69.25,68.17,68.78,2740029,0
+TTD.US,D,20231208,000000,68.18,70.72,68.02,70.63,4209334,0
+TTD.US,D,20231211,000000,71.02,72.6944,70.28,71.63,4116359,0
+TTD.US,D,20231212,000000,71.75,71.81,70.15,71.35,3960722,0
+TTD.US,D,20231213,000000,71.6,74.38,71.19,74.01,4131607,0
+TTD.US,D,20231214,000000,74.995,77.32,74.7,76.08,5174193,0
+TTD.US,D,20231215,000000,76.83,76.94,74.36,74.89,6464004,0
+TTD.US,D,20231218,000000,75.35,76.055,74.38,75.63,3437023,0
+TTD.US,D,20231219,000000,75.8,77.79,75.8,77.65,3330497,0
+TTD.US,D,20231220,000000,77.39,78.3399,75.3,75.47,4329906,0
+TTD.US,D,20231221,000000,76.75,77.49,75.46,76.38,2266088,0
+TTD.US,D,20231222,000000,75.55,75.6441,72.79,73.43,7140741,0
+TTD.US,D,20231226,000000,73.68,73.82,72.27,73.59,3697173,0
+TTD.US,D,20231227,000000,73.85,74.49,73.35,74.08,2541145,0
+TTD.US,D,20231228,000000,73.79,74.34,73.22,73.4,2571564,0
+TTD.US,D,20231229,000000,73.3,73.4805,71.64,71.96,3768626,0
+TTD.US,D,20240102,000000,71.65,71.65,69.91,70.59,4800623,0
+TTD.US,D,20240103,000000,69.5,70.0834,68.23,69.32,3721933,0
+TTD.US,D,20240104,000000,68.75,69.165,68.07,68.4,4219433,0
+TTD.US,D,20240105,000000,67.852,68.95,67.54,67.64,4536854,0
+TTD.US,D,20240108,000000,67.89,69.63,67.17,68.99,5640932,0
+TTD.US,D,20240109,000000,68.33,69.4338,67.69,68.45,4344453,0
+TTD.US,D,20240110,000000,68.44,69.08,67.31,68.48,5069967,0
+TTD.US,D,20240111,000000,68.595,69.02,66.97,68.08,5622545,0
+TTD.US,D,20240112,000000,68.13,69.16,66.45,66.96,6357683,0
+TTD.US,D,20240116,000000,66.27,66.27,63.45,63.76,7784695,0
+TTD.US,D,20240117,000000,62.76,64.54,61.475,64.5,6107077,0
+TTD.US,D,20240118,000000,65.77,66.335,63.625,65.05,5002850,0
+TTD.US,D,20240119,000000,65.36,67.01,64.45,66.85,4023976,0
+TTD.US,D,20240122,000000,68.09,70.85,67.8999,69.39,4968852,0
+TTD.US,D,20240123,000000,70.19,71.68,69.46,70.18,4002825,0
+TTD.US,D,20240124,000000,71.5,72.15,69.5,69.65,3520401,0
+TTD.US,D,20240125,000000,70.87,70.9,68.29,69.12,4156233,0
+TTD.US,D,20240126,000000,69.13,69.61,67.8,68.01,3517123,0
+TTD.US,D,20240129,000000,68.39,71.52,68.245,71.51,4079832,0
+TTD.US,D,20240130,000000,71,71.52,69.2,69.28,3629535,0
+TTD.US,D,20240131,000000,67.91,70.6705,67.5568,68.43,3113559,0
+TTD.US,D,20240201,000000,68.75,69.66,66.87,67.21,5561264,0
+TTD.US,D,20240202,000000,68.49,70.61,67.33,70,8032214,0
+TTD.US,D,20240205,000000,68.99,69.36,66.56,67.5,4717355,0
+TTD.US,D,20240206,000000,68.03,68.98,67.77,68.6,3469108,0
+TTD.US,D,20240207,000000,68.85,70.45,68.32,69.6,4261163,0
+TTD.US,D,20240208,000000,69.7,71.0283,68.65,70.17,4089138,0
+TTD.US,D,20240209,000000,71.16,72.57,70.76,71.31,5434930,0
+TTD.US,D,20240212,000000,70.8,75.79,70.71,73.91,7224964,0
+TTD.US,D,20240213,000000,71.39,73.77,71.11,72.94,5011656,0
+TTD.US,D,20240214,000000,74.3,74.43,72.21,74.31,3975190,0
+TTD.US,D,20240215,000000,73.68,76.17,73.68,75.71,9616788,0
+TTD.US,D,20240216,000000,89.5,94,85.68,88.93,29562231,0
+TTD.US,D,20240220,000000,85.61,86.46,80.665,82.56,11845833,0
+TTD.US,D,20240221,000000,81.22,82.19,80.02,82.08,5746163,0
+TTD.US,D,20240222,000000,83.61,84.37,81.87,83.5,5515005,0
+TTD.US,D,20240223,000000,83.92,84.04,80.97,81.44,4517051,0
+TTD.US,D,20240226,000000,81.5,82.38,80.29,82.19,4563488,0
+TTD.US,D,20240227,000000,82.98,85.65,82.3,85.6,5089382,0
+TTD.US,D,20240228,000000,84.56,85.69,84.09,84.9,3933322,0
+TTD.US,D,20240229,000000,85.5,85.97,84.57,85.43,4771265,0
+TTD.US,D,20240301,000000,85.9,86,83.54,83.89,4647099,0
+TTD.US,D,20240304,000000,82.96,83.65,81.92,83.45,3449122,0
+TTD.US,D,20240305,000000,82.27,82.4963,80.71,81.45,2974456,0
+TTD.US,D,20240306,000000,82.6,83.01,81.21,82.18,3481103,0
+TTD.US,D,20240307,000000,82.6,83.2999,81.6,81.83,2935285,0
+TTD.US,D,20240308,000000,81.77,83.74,81.32,81.59,3545729,0
+TTD.US,D,20240311,000000,81.01,82.16,80.64,81.45,2340562,0
+TTD.US,D,20240312,000000,82,82.25,80.01,80.43,2943620,0
+TTD.US,D,20240313,000000,80.14,81.51,80.03,80.16,3319926,0
+TTD.US,D,20240314,000000,80.35,80.41,76.99,77.53,5793125,0
+TTD.US,D,20240315,000000,77.53,78.05,76.42,76.72,4366854,0
+TTD.US,D,20240318,000000,77.76,79.02,77.02,78.35,3047251,0
+TTD.US,D,20240319,000000,78.37,80.08,77.95,79.76,3581287,0
+TTD.US,D,20240320,000000,80.65,84.48,80.5442,83.47,6542800,0
+TTD.US,D,20240321,000000,84.73,85.42,84.29,85.06,4484600,0
+TTD.US,D,20240322,000000,85.27,85.53,84.06,85.06,3026547,0
+TTD.US,D,20240325,000000,85,87.61,84.92,87.55,3426265,0
+TTD.US,D,20240326,000000,88,89.88,86.89,87.05,4727619,0
+TTD.US,D,20240327,000000,87.98,88.34,86.03,87.21,2795209,0
+TTD.US,D,20240328,000000,87.51,88.19,86.82,87.42,3053066,0
+TTD.US,D,20240401,000000,87.4,88.61,86.78,87.31,1821451,0
+TTD.US,D,20240402,000000,85.16,87.35,84.3301,87.09,2587541,0
+TTD.US,D,20240403,000000,86.52,87.9055,86.21,86.94,2126563,0
+TTD.US,D,20240404,000000,87.85,88.1899,84.52,84.56,3812346,0
+TTD.US,D,20240405,000000,84.58,86.93,84.12,85.83,1939098,0
+TTD.US,D,20240408,000000,86.12,87,85.3,86.68,1644189,0
+TTD.US,D,20240409,000000,87.05,87.75,86.41,86.84,1716561,0
+TTD.US,D,20240410,000000,84.56,86.78,84.11,86.44,2260930,0
+TTD.US,D,20240411,000000,86.9,87.98,85.85,87.7,2673987,0
+TTD.US,D,20240412,000000,86.79,87.22,85.6,86.37,2349888,0
+TTD.US,D,20240415,000000,86.465,86.4997,80.64,80.99,3833740,0
+TTD.US,D,20240416,000000,81,82.42,79.3,82.13,2872062,0
+TTD.US,D,20240417,000000,82.56,82.64,80.1,80.13,1861908,0
+TTD.US,D,20240418,000000,80.37,81.99,79.94,80.81,1916140,0
+TTD.US,D,20240419,000000,80.6,80.67,76.83,77.27,3112222,0
+TTD.US,D,20240422,000000,78.1,78.9675,76.12,77.84,2535827,0
+TTD.US,D,20240423,000000,78,82.17,77.91,81.07,3251418,0
+TTD.US,D,20240424,000000,84.5,85.43,82.77,83.79,6568238,0
+TTD.US,D,20240425,000000,80,83.52,79.63,83.34,4238722,0
+TTD.US,D,20240426,000000,84.87,85.75,84.52,84.73,2944850,0
+TTD.US,D,20240429,000000,84.5,85.24,83.78,84.5,1757132,0
+TTD.US,D,20240430,000000,84.73,84.8,82.85,82.85,2442234,0
+TTD.US,D,20240501,000000,83.14,87.38,83.14,85.41,3352013,0
+TTD.US,D,20240502,000000,88.16,88.77,85.7,88.12,4148597,0
+TTD.US,D,20240503,000000,89.27,90.69,87.77,88.59,3778002,0
+TTD.US,D,20240506,000000,89,91.58,89,91.36,3560946,0
+TTD.US,D,20240507,000000,90.63,92.185,89.59,89.64,4950395,0
+TTD.US,D,20240508,000000,87.49,88.24,85.71,86.02,6603663,0
+TTD.US,D,20240509,000000,88,89.86,85.8,88.67,8744555,0
+TTD.US,D,20240510,000000,88.75,88.99,86.7441,87.26,4294703,0
+TTD.US,D,20240513,000000,87.91,89.33,87.475,87.53,2694325,0
+TTD.US,D,20240514,000000,87.53,87.79,85.58,86.18,3271710,0
+TTD.US,D,20240515,000000,87.74,91.5,85.1101,90.25,7631056,0
+TTD.US,D,20240516,000000,90.25,95.3499,90.01,93.19,10923884,0
+TTD.US,D,20240517,000000,93.67,94.96,93.45,94.78,4700199,0
+TTD.US,D,20240520,000000,94.48,97.65,94.2,97.5,3793257,0
+TTD.US,D,20240521,000000,97,97,94.89,95.65,2713911,0
+TTD.US,D,20240522,000000,95.74,96.17,94.53,95.32,1940529,0
+TTD.US,D,20240523,000000,95.32,96.19,92.12,92.51,2535933,0
+TTD.US,D,20240524,000000,93.24,95.3025,92.61,94.75,2000214,0
+TTD.US,D,20240528,000000,94.5,95.68,94.1,95.09,1904711,0
+TTD.US,D,20240529,000000,93.03,96.09,93.03,95.45,2570429,0
+TTD.US,D,20240530,000000,95.29,95.66,93.075,93.71,2348703,0
+TTD.US,D,20240531,000000,93.7,94.805,91.465,92.78,3071055,0
+TTD.US,D,20240603,000000,93.29,94.29,91.54,93.11,1940783,0
+TTD.US,D,20240604,000000,92.34,95.1596,92.25,94.48,3022954,0
+TTD.US,D,20240605,000000,95.27,97.85,94.69,97.41,4674272,0
+TTD.US,D,20240606,000000,97.43,98.18,96.5,97.19,1837808,0
+TTD.US,D,20240607,000000,96.23,97.0889,94.1,94.17,3268800,0
+TTD.US,D,20240610,000000,93.9,94.035,90.76,92.65,5002444,0
+TTD.US,D,20240611,000000,93.19,94.45,92.01,92.19,5523219,0
+TTD.US,D,20240612,000000,94.585,98.1,94.1688,97.46,4466095,0
+TTD.US,D,20240613,000000,97.78,98,94.87,95.62,2501717,0
+TTD.US,D,20240614,000000,95.07,95.75,94.68,95.66,2012934,0
+TTD.US,D,20240617,000000,95.25,99.03,94.66,97.68,3162510,0
+TTD.US,D,20240618,000000,98.02,99.54,97.282,99.25,2781695,0
+TTD.US,D,20240620,000000,99.01,99.18,96.6,97.28,2987028,0
+TTD.US,D,20240621,000000,98.065,98.065,96.4,97.71,4007546,0
+TTD.US,D,20240624,000000,97.02,97.59,95.72,95.76,3374508,0
+TTD.US,D,20240625,000000,96.05,98.75,95.18,97.73,2610570,0
+TTD.US,D,20240626,000000,97.16,98.86,97.14,97.71,2404085,0
+TTD.US,D,20240627,000000,97.5,99.32,97.17,98.22,2644567,0
+TTD.US,D,20240628,000000,98.48,98.66,96.1,97.67,6329013,0
+TTD.US,D,20240701,000000,97.43,98.4,96.14,97.97,2085842,0
+TTD.US,D,20240702,000000,97.63,99,96.93,98.34,2444002,0
+TTD.US,D,20240703,000000,98.48,100.25,97.96,99.47,2280964,0
+TTD.US,D,20240705,000000,99.2,100.29,98.76,99.9,2439167,0
+TTD.US,D,20240708,000000,99.98,99.9801,98.4015,99.08,2005060,0
+TTD.US,D,20240709,000000,99.48,101.62,98.51,101.52,4149949,0
+TTD.US,D,20240710,000000,102.18,102.67,98.1,99.82,4390259,0
+TTD.US,D,20240711,000000,101.05,101.135,98.2801,98.57,3405028,0
+TTD.US,D,20240712,000000,98,100.66,96.55,99.48,3159456,0
+TTD.US,D,20240715,000000,99.8,102.14,99.14,100.09,3362328,0
+TTD.US,D,20240716,000000,100.9,101.5885,99.38,100.95,2283698,0
+TTD.US,D,20240717,000000,98.64,99.38,94.84,95.24,5465211,0
+TTD.US,D,20240718,000000,96.25,97.865,94.63,95.72,2806915,0
+TTD.US,D,20240719,000000,95.35,97.195,95.29,96.01,2093312,0
+TTD.US,D,20240722,000000,98.27,100.8,97.27,100.44,4749923,0
+TTD.US,D,20240723,000000,100.7,102.39,99.57,100.9,2694465,0
+TTD.US,D,20240724,000000,97.5,97.75,89.26,89.32,8057817,0
+TTD.US,D,20240725,000000,90.2,93.105,88.82,90.88,4904721,0
+TTD.US,D,20240726,000000,92.98,93.015,90.7509,92.43,2700022,0
+TTD.US,D,20240729,000000,93.07,94.29,91.47,92.21,2363385,0
+TTD.US,D,20240730,000000,92.42,93.17,88.26,89.84,3452820,0
+TTD.US,D,20240731,000000,90.74,91.475,89.03,89.88,4521846,0
+TTD.US,D,20240801,000000,90.52,91.936,85.66,87.75,3724273,0
+TTD.US,D,20240802,000000,84.6,85.76,81.78,83.08,4948864,0
+TTD.US,D,20240805,000000,77.32,84.7,77.11,83.22,5742280,0
+TTD.US,D,20240806,000000,84.36,86.13,83.2,84.79,3644157,0
+TTD.US,D,20240807,000000,86.35,87.32,84.33,84.91,4381929,0
+TTD.US,D,20240808,000000,86.615,88.65,84.4201,88.27,6289511,0
+TTD.US,D,20240809,000000,90.07,99.55,90,99.3,13299325,0
+TTD.US,D,20240812,000000,99.69,99.69,96.88,97.04,4915558,0
+TTD.US,D,20240813,000000,98.08,98.82,96.38,98.32,3648507,0
+TTD.US,D,20240814,000000,98.55,100.33,97.43,98.69,3553138,0
+TTD.US,D,20240815,000000,100.22,101.58,99.3,100.5,2818456,0
+TTD.US,D,20240816,000000,99,102.43,98.75,101.43,3519167,0
+TTD.US,D,20240819,000000,101.4,102.77,100.5,102.64,2505373,0
+TTD.US,D,20240820,000000,102.55,103.3499,101.7001,102.14,1924419,0
+TTD.US,D,20240821,000000,102.49,104.44,101.91,104.36,2087661,0
+TTD.US,D,20240822,000000,104.69,104.69,102.91,103.17,2159583,0
+TTD.US,D,20240823,000000,104.81,105.39,103.44,105,2060854,0
+TTD.US,D,20240826,000000,104.7,105.3899,103.33,103.97,2110826,0
+TTD.US,D,20240827,000000,103.01,104.56,102.15,103.92,2570165,0
+TTD.US,D,20240828,000000,103.88,103.98,101.53,102.18,1943548,0
+TTD.US,D,20240829,000000,102.9,105.22,102.781,103.51,2105989,0
+TTD.US,D,20240830,000000,104,105.08,103.44,104.53,2143107,0
+TTD.US,D,20240903,000000,103.93,103.93,100.16,100.97,2762202,0
+TTD.US,D,20240904,000000,102.19,103.6,101.0375,101.35,2513262,0
+TTD.US,D,20240905,000000,100.76,103.84,100.74,103.54,2801664,0
+TTD.US,D,20240906,000000,103.68,104.93,99.13,100.31,3847254,0
+TTD.US,D,20240909,000000,99.84,101.46,97.84,99.32,3253678,0
+TTD.US,D,20240910,000000,100.09,100.64,98.14,99.71,1940841,0
+TTD.US,D,20240911,000000,100.14,101.94,98.62,101.61,2906349,0
+TTD.US,D,20240912,000000,101.62,104.5,101.16,104.5,2977473,0
+TTD.US,D,20240913,000000,105,107.645,104.855,106.06,3314724,0
+TTD.US,D,20240916,000000,105.97,106.92,105,105.37,2147157,0
+TTD.US,D,20240917,000000,106.44,107.21,105.17,105.84,2286359,0
+TTD.US,D,20240918,000000,106.5,109.5,106.41,108.02,3786194,0
+TTD.US,D,20240919,000000,110.91,111.8,109.1062,110.14,3166025,0
+TTD.US,D,20240920,000000,109.6,110.26,108.5,109.51,3261239,0
+TTD.US,D,20240923,000000,110,110.23,107.9,108.53,2392245,0
+TTD.US,D,20240924,000000,109,110.81,108.24,110.79,2383412,0
+TTD.US,D,20240925,000000,110.75,111.3448,109.91,110.72,2050746,0
+TTD.US,D,20240926,000000,112.21,112.22,108.148,109.36,3096024,0
+TTD.US,D,20240927,000000,109.6,110.45,108.96,109.45,1700474,0
+TTD.US,D,20240930,000000,109,109.76,108.12,109.65,2154655,0
+TTD.US,D,20241001,000000,110.585,110.75,106.7,108.72,2306905,0
+TTD.US,D,20241002,000000,108.39,109.45,107.8742,108.71,1715689,0
+TTD.US,D,20241003,000000,108.37,111.58,108,111.46,2258911,0
+TTD.US,D,20241004,000000,113.06,113.84,111.85,113,2937743,0
+TTD.US,D,20241007,000000,112.78,113.68,111.16,111.8,2112819,0
+TTD.US,D,20241008,000000,111.8,114.58,111.25,114.53,2411117,0
+TTD.US,D,20241009,000000,114.4,116.31,114.26,115.57,2544444,0
+TTD.US,D,20241010,000000,114.76,116.59,114.76,115.71,2025261,0
+TTD.US,D,20241011,000000,115.31,118.34,114.41,117.9,2712819,0
+TTD.US,D,20241014,000000,118.82,118.82,117.1,117.97,2641162,0
+TTD.US,D,20241015,000000,118.48,118.54,115.92,117.68,2352801,0
+TTD.US,D,20241016,000000,118,118.6,116.739,117.94,1288907,0
+TTD.US,D,20241017,000000,118.74,118.9,117.02,117.63,1635454,0
+TTD.US,D,20241018,000000,117.43,119.43,115.3,118.76,2627551,0
+TTD.US,D,20241021,000000,117.89,119.5,116.85,118.21,1916371,0
+TTD.US,D,20241022,000000,116.88,120.78,116.61,118.94,2859206,0
+TTD.US,D,20241023,000000,117.81,119.35,115.86,117.17,2177610,0
+TTD.US,D,20241024,000000,117.53,118.46,116.59,118.21,1372932,0
+TTD.US,D,20241025,000000,119.79,121.44,118.19,119.47,2881124,0
+TTD.US,D,20241028,000000,120.18,120.24,118.48,118.98,3063604,0
+TTD.US,D,20241029,000000,119.35,121.89,118.82,121.62,3042090,0
+TTD.US,D,20241030,000000,121.62,123.85,121.13,121.98,2602053,0
+TTD.US,D,20241031,000000,121,121.56,117.7922,120.21,3454819,0
+TTD.US,D,20241101,000000,119.86,120.81,118.88,119.19,3334318,0
+TTD.US,D,20241104,000000,119.18,120.36,117.89,118.27,3397232,0
+TTD.US,D,20241105,000000,119.03,120.4207,118.49,119.94,2243752,0
+TTD.US,D,20241106,000000,122.55,124.98,122.5,124.81,3891103,0
+TTD.US,D,20241107,000000,127.55,132.65,127.485,132.53,8526493,0
+TTD.US,D,20241108,000000,116.11,126.95,116,125.13,13646214,0
+TTD.US,D,20241111,000000,125.37,131.8,125.13,129.34,6755611,0
+TTD.US,D,20241112,000000,128.36,131.33,128.36,131.2,3241130,0
+TTD.US,D,20241113,000000,130.9,132.56,127.13,127.25,4263464,0
+TTD.US,D,20241114,000000,127.47,127.47,123.3,125.88,2680509,0
+TTD.US,D,20241115,000000,124.245,124.5,117.74,118.15,5125070,0
+TTD.US,D,20241118,000000,117.97,119.0599,116.59,117.26,4681551,0
+TTD.US,D,20241119,000000,116.23,119.61,116.04,119.42,3757797,0
+TTD.US,D,20241120,000000,121.85,125.405,120.757,123.9,5988391,0
+TTD.US,D,20241121,000000,125.34,128.55,122.31,127.35,4378121,0
+TTD.US,D,20241122,000000,127.03,129.81,126.38,129.7,3683440,0
+TTD.US,D,20241125,000000,131.49,131.8499,128.38,129.35,5323217,0
+TTD.US,D,20241126,000000,129.24,131.95,128.59,128.98,3505521,0
+TTD.US,D,20241127,000000,128.68,128.68,125.6,128.15,2944994,0
+TTD.US,D,20241129,000000,128.13,129.18,127.51,128.55,2214242,0
+TTD.US,D,20241202,000000,128.59,136.14,127.5,135.16,5673488,0
+TTD.US,D,20241203,000000,135,139.23,134,139.16,3908293,0
+TTD.US,D,20241204,000000,140.545,141.53,138.86,139.51,2940570,0
+TTD.US,D,20241205,000000,139.03,139.03,135.21,136.36,3763983,0
+TTD.US,D,20241206,000000,136.46,139.34,135.72,139.11,3242071,0
+TTD.US,D,20241209,000000,136.6,137.19,131.7,134.77,4523724,0
+TTD.US,D,20241210,000000,133.5,137.03,131.04,132.66,3869020,0
+TTD.US,D,20241211,000000,133.93,135,133.1601,134.1,2743713,0
+TTD.US,D,20241212,000000,133.59,134.4,132.87,133.57,2663982,0
+TTD.US,D,20241213,000000,132.65,133.73,131.57,132.42,3166496,0
+TTD.US,D,20241216,000000,132.91,133.504,131.55,132.65,3731677,0
+TTD.US,D,20241217,000000,131.86,136.42,131.34,135.02,4719630,0
+TTD.US,D,20241218,000000,134.66,135.7,126.65,127.93,5437954,0
+TTD.US,D,20241219,000000,130.16,130.4,125.78,126.23,4225211,0
+TTD.US,D,20241220,000000,124.27,127.355,122.05,125.01,6300585,0
+TTD.US,D,20241223,000000,124.82,125.16,121.46,121.67,2803554,0
+TTD.US,D,20241224,000000,122.09,124.07,121.35,123.96,1388678,0
+TTD.US,D,20241226,000000,123,124.15,122.52,123.46,1315263,0
+TTD.US,D,20241227,000000,122.68,123.02,119.58,121.39,2125899,0
+TTD.US,D,20241230,000000,119.65,121.01,118.5,120.17,2499069,0
+TTD.US,D,20241231,000000,119.76,119.94,117.36,117.53,2423333,0
+TTD.US,D,20250102,000000,119.07,119.61,116.6715,117.73,2244627,0
+TTD.US,D,20250103,000000,118.97,121.92,118.96,121.84,2499351,0
+TTD.US,D,20250106,000000,123.73,127.59,123.555,126.58,3901665,0
+TTD.US,D,20250107,000000,126.29,126.3,120.435,121.41,4164324,0
+TTD.US,D,20250108,000000,122.08,122.5999,120.47,121.52,2833879,0
+TTD.US,D,20250110,000000,119.25,120.0225,116.75,118.8,2926046,0
+TTD.US,D,20250113,000000,117.3,119.395,116.61,117.89,2708518,0
+TTD.US,D,20250114,000000,119.39,120.145,115.85,116.76,2558742,0
+TTD.US,D,20250115,000000,120.72,120.8,118.01,119.68,3693624,0
+TTD.US,D,20250116,000000,120.01,122.56,119.7689,120.84,2547199,0
+TTD.US,D,20250117,000000,125,125.41,122.83,124.42,3094835,0
+TTD.US,D,20250121,000000,126.07,126.1745,123.2,124.5,4083827,0
+TTD.US,D,20250122,000000,125,126.2,120.5,120.69,4642607,0
+TTD.US,D,20250123,000000,120.21,120.21,117.3,119.14,5641253,0
+TTD.US,D,20250124,000000,119.14,120.655,118.8,119.96,3609122,0
+TTD.US,D,20250127,000000,116.99,120.28,116.52,119.1,3501432,0
+TTD.US,D,20250128,000000,118.95,121.92,117.78,120.56,4597387,0
+TTD.US,D,20250129,000000,121.06,124.03,118.9,122.59,3597192,0
+TTD.US,D,20250130,000000,124.02,124.52,118.58,118.94,3206999,0
+TTD.US,D,20250131,000000,120.27,121.45,118.02,118.68,3101798,0
+TTD.US,D,20250203,000000,115.79,119.79,115,117.94,3545055,0
+TTD.US,D,20250204,000000,113.76,115.76,112.4901,113.54,6181334,0
+TTD.US,D,20250205,000000,113.29,114.46,113.06,114.34,4498179,0
+TTD.US,D,20250206,000000,114.6,116.54,113.42,114.65,3378466,0
+TTD.US,D,20250207,000000,115.1,117.63,115.05,117.29,4548212,0
+TTD.US,D,20250210,000000,120.22,125.8,119.6,122.54,6186674,0
+TTD.US,D,20250211,000000,120.7,122.49,119.4,120.21,4968679,0
+TTD.US,D,20250212,000000,118.53,122.46,118,122.23,11504231,0
+TTD.US,D,20250213,000000,85.095,85.18,80.655,81.92,56005978,0
+TTD.US,D,20250214,000000,82.55,83.61,80.1,80.16,19341755,0
+TTD.US,D,20250218,000000,80.7,80.75,77.61,80.03,16258057,0
+TTD.US,D,20250219,000000,79.66,79.68,76.635,76.75,14396691,0
+TTD.US,D,20250220,000000,76.365,76.4913,74.1,75.73,13591698,0
+TTD.US,D,20250221,000000,75.8,75.82,71.61,72.06,12869959,0
+TTD.US,D,20250224,000000,72.29,75.19,70.44,74.22,13954906,0
+TTD.US,D,20250225,000000,73.885,75.445,72.34,74.98,11113183,0
+TTD.US,D,20250226,000000,75.06,75.48,72.255,72.43,9138442,0
+TTD.US,D,20250227,000000,73.065,73.54,70.92,71.49,7538466,0
+TTD.US,D,20250228,000000,70.94,73.08,69.37,70.32,10460204,0
+TTD.US,D,20250303,000000,71,72.07,66.82,67.17,11719501,0
+TTD.US,D,20250304,000000,65.97,68.85,64.5555,67.6,12833245,0
+TTD.US,D,20250305,000000,66.87,67.3199,65.01,66.54,11006717,0
+TTD.US,D,20250306,000000,65.02,66.85,64.78,64.98,9677695,0
+TTD.US,D,20250307,000000,65.22,67.2,63.82,64.91,11486718,0
+TTD.US,D,20250310,000000,64.04,64.6,60.2,60.31,13483019,0
+TTD.US,D,20250311,000000,60.63,62.58,58.57,58.84,16122228,0
+TTD.US,D,20250312,000000,60.19,60.63,57.86,60.2,12516773,0
+TTD.US,D,20250313,000000,57.58,58.72,53.74,53.88,20891394,0
+TTD.US,D,20250314,000000,55.01,55.4,53.42,53.94,22269797,0
+TTD.US,D,20250317,000000,54.32,56.68,54.05,56.5,17828234,0
+TTD.US,D,20250318,000000,55.97,56.29,53.39,53.59,11594191,0
+TTD.US,D,20250319,000000,54.055,56.17,53.95,55.32,9520750,0
+TTD.US,D,20250320,000000,55.1,57.23,54.88,55.85,8171246,0
+TTD.US,D,20250321,000000,54.74,56.795,54.15,56.31,9045625,0
+TTD.US,D,20250324,000000,57.55,59.4697,56.94,59.34,10048377,0
+TTD.US,D,20250325,000000,60.625,62.05,60.36,62,12831666,0
+TTD.US,D,20250326,000000,62.49,62.5,58.5,58.8,10530528,0
+TTD.US,D,20250327,000000,58.66,59.0851,57.22,57.26,6746763,0
+TTD.US,D,20250328,000000,57,57.76,55.56,55.85,6445570,0
+TTD.US,D,20250331,000000,54.43,55.03,52.9,54.72,8359265,0
+TTD.US,D,20250401,000000,54.54,57.55,54.366,57.1,9738801,0
+TTD.US,D,20250402,000000,55.5,57.6782,55.48,56.3,10036325,0
+TTD.US,D,20250403,000000,52.91,52.97,48.855,49.08,15236272,0
+TTD.US,D,20250404,000000,46.98,48.025,45.0203,46.24,15320614,0
+TTD.US,D,20250407,000000,44.335,49.33,42.96,46.34,15371304,0
+TTD.US,D,20250408,000000,48.69,48.84,44.69,45.27,11143479,0
+TTD.US,D,20250409,000000,45,54.72,44.95,54.12,16387212,0
+TTD.US,D,20250410,000000,52.645,53.29,48.67,49.27,11727374,0
+TTD.US,D,20250411,000000,48.62,49.82,48.33,49.78,7147182,0
+TTD.US,D,20250414,000000,51.4,51.7299,47.714,48.64,11666796,0
+TTD.US,D,20250415,000000,48.91,49.36,47.78,49.24,9762636,0
+TTD.US,D,20250416,000000,48.3,49.105,47.76,48.45,6085369,0
+TTD.US,D,20250417,000000,48.32,52.2,48.01,50.26,13961648,0
+TTD.US,D,20250421,000000,48.7,48.94,46.8201,47.56,6885001,0
+TTD.US,D,20250422,000000,48.195,49.77,47.68,48.66,8006158,0
+TTD.US,D,20250423,000000,51,52.67,49.9405,50.08,8850920,0
+TTD.US,D,20250424,000000,50.32,53.4099,50.15,53.27,6880785,0
+TTD.US,D,20250425,000000,53.66,54.3296,53.05,53.97,6294376,0
+TTD.US,D,20250428,000000,54.11,55.15,53.32,54.4,5186930,0
+TTD.US,D,20250429,000000,54.6,55.19,54.0473,54.67,5684410,0
+TTD.US,D,20250430,000000,52.57,53.74,51.73,53.63,5451609,0
+TTD.US,D,20250501,000000,54.1,55.19,53.01,53.06,8839192,0
+TTD.US,D,20250502,000000,53.59,55.3398,53.53,54.09,10786422,0
+TTD.US,D,20250505,000000,53.8,56.8362,53.35,55.5,11724889,0
+TTD.US,D,20250506,000000,54.7,56.57,54.29,55.63,9570296,0
+TTD.US,D,20250507,000000,56.07,57.06,55.475,56.46,8565367,0
+TTD.US,D,20250508,000000,57.685,61.05,57.61,59.9,26501969,0
+TTD.US,D,20250509,000000,69.75,75.77,68.98,71.04,48903743,0
+TTD.US,D,20250512,000000,75.075,80.17,75.075,79.4,32485885,0
+TTD.US,D,20250513,000000,80.02,80.55,78.03,78.14,14240780,0
+TTD.US,D,20250514,000000,77.68,79.95,77.26,79.14,11980549,0
+TTD.US,D,20250515,000000,78.025,78.29,75.02,77.5,9364042,0
+TTD.US,D,20250516,000000,77.5,77.505,76.134,76.31,6568344,0
+TTD.US,D,20250519,000000,74.2,76.89,74.11,76.32,4819508,0
+TTD.US,D,20250520,000000,76.2,77.4416,75.87,77.06,4918944,0
+TTD.US,D,20250521,000000,76,76.79,74.12,74.47,6322969,0
+TTD.US,D,20250522,000000,74.4,75.162,73.84,74.33,4805713,0
+TTD.US,D,20250523,000000,72.09,74.35,71.85,73.89,4840742,0
+TTD.US,D,20250527,000000,75.56,76.555,74.45,76.06,4619482,0
+TTD.US,D,20250528,000000,76.17,77.12,75.8401,76.94,6569671,0
+TTD.US,D,20250529,000000,77.79,78.03,74.55,74.88,5414868,0
+TTD.US,D,20250530,000000,74.3,75.59,73.2444,75.22,6880604,0
+TTD.US,D,20250602,000000,74.66,75.57,73.29,74.77,3911061,0
+TTD.US,D,20250603,000000,75.43,75.7082,73.485,74.4,4236252,0
+TTD.US,D,20250604,000000,74.35,76.52,74.345,76.05,4942952,0
+TTD.US,D,20250605,000000,76.18,77.57,70.995,71.11,12297256,0
+TTD.US,D,20250606,000000,72.16,72.4039,70.341,71.46,9061395,0
+TTD.US,D,20250609,000000,71.65,72.2,70.55,71.49,5838285,0
+TTD.US,D,20250610,000000,72.015,72.66,71.31,72.37,4055620,0
+TTD.US,D,20250611,000000,72.59,74.01,72.13,72.37,5057731,0
+TTD.US,D,20250612,000000,71.62,72.455,70.26,70.57,7536634,0
+TTD.US,D,20250613,000000,68.925,70.0491,67.775,67.96,6705012,0
+TTD.US,D,20250616,000000,66.82,70.98,66.5901,70.25,8309772,0
+TTD.US,D,20250617,000000,69.69,69.7,66.96,67.64,8412938,0
+TTD.US,D,20250618,000000,67.59,69.42,67.545,68.66,6321593,0
+TTD.US,D,20250620,000000,69.24,70.24,67.89,68.23,7823511,0
+TTD.US,D,20250623,000000,68.08,69.5,67,68.87,6037018,0
+TTD.US,D,20250624,000000,70.15,72.1287,69.94,71.84,6210191,0
+TTD.US,D,20250625,000000,72.74,72.74,69.08,69.8,5808483,0
+TTD.US,D,20250626,000000,67.505,68.37,65.55,68.02,9593439,0
+TTD.US,D,20250627,000000,70.595,70.9,68.99,69.33,9297590,0
+TTD.US,D,20250630,000000,70.695,73.76,70.35,71.99,7880984,0
+TTD.US,D,20250701,000000,73.435,74.88,72.5705,73.49,8385404,0
+TTD.US,D,20250702,000000,72.97,74.1,72.3737,73.58,4755219,0
+TTD.US,D,20250703,000000,73.92,75.3,73.86,74.41,3176387,0
+TTD.US,D,20250707,000000,73.8,74.8395,73.05,73.56,5057854,0
+TTD.US,D,20250708,000000,73.98,74.44,73,74.03,4648220,0
+TTD.US,D,20250709,000000,74,76.16,73.75,75.63,4757382,0
+TTD.US,D,20250710,000000,76.34,77.12,75.61,76.85,6698887,0
+TTD.US,D,20250711,000000,76.2,77.18,74.72,75.38,5951368,0
+TTD.US,D,20250714,000000,76.11,77.77,75.3,75.43,8322969,0
+TTD.US,D,20250715,000000,85.26,86,80.32,80.4,43674070,0
+TTD.US,D,20250716,000000,82.03,82.49,80.24,81.13,22421032,0
+TTD.US,D,20250717,000000,81.65,83.94,80.98,81.44,111506779,0
+TTD.US,D,20250718,000000,81.07,81.295,79.71,80.21,11404973,0
+TTD.US,D,20250721,000000,80,82.1548,79.09,80.03,9536519,0
+TTD.US,D,20250722,000000,80.24,82.1,80,81.67,6889594,0
+TTD.US,D,20250723,000000,81.78,85.045,81.66,84.63,8909588,0
+TTD.US,D,20250724,000000,84.77,85.41,83.665,85,6984371,0
+TTD.US,D,20250725,000000,85.3,86.305,83.75,86.14,6043252,0
+TTD.US,D,20250728,000000,86.6,88.65,86.4,88.46,7514931,0
+TTD.US,D,20250729,000000,89,89.134,83.6,84.53,10444173,0
+TTD.US,D,20250730,000000,84.74,87.01,84.4388,86.42,6020420,0
+TTD.US,D,20250731,000000,86.845,88.575,86.001,86.96,7577097,0
+TTD.US,D,20250801,000000,84,86.36,81.8701,86.08,9977444,0
+TTD.US,D,20250804,000000,87.03,89.81,86.76,89.76,8305672,0
+TTD.US,D,20250805,000000,89.74,90.5,87.1201,87.7,8530223,0
+TTD.US,D,20250806,000000,88.16,90.66,88.125,89.58,8653759,0
+TTD.US,D,20250807,000000,90.75,91.45,87.44,88.33,21958031,0
+TTD.US,D,20250808,000000,56.64,57,53.18,54.23,105358411,0
+TTD.US,D,20250811,000000,53.8,56.77,52.79,53.175,37670355,0
+TTD.US,D,20250812,000000,53.5,54.45,52.175,53.27,25085461,0
+TTD.US,D,20250813,000000,53.5,54.525,52.515,54.36,19490826,0
+TTD.US,D,20250814,000000,53.3,53.49,50.21,50.76,34083970,0
+TTD.US,D,20250815,000000,51.03,53.06,50.47,52.12,17870816,0
+TTD.US,D,20250818,000000,52.125,55.4,52,54.95,16702742,0
+TTD.US,D,20250819,000000,55.15,55.17,52.3,52.53,13601648,0
+TTD.US,D,20250820,000000,52.565,52.815,51.29,52.53,9001123,0
+TTD.US,D,20250821,000000,52.57,52.7,51.72,52.3,6558132,0
+TTD.US,D,20250822,000000,52.19,54.19,52.02,53.2,10237163,0
+TTD.US,D,20250825,000000,53.19,53.62,52.37,52.37,7639109,0
+TTD.US,D,20250826,000000,52.57,53,52.05,52.22,7241575,0
+TTD.US,D,20250827,000000,52.21,53.025,51.93,52.65,7614424,0
+TTD.US,D,20250828,000000,52.84,55.56,52.6743,55.36,12371373,0
+TTD.US,D,20250829,000000,54.92,55.53,54.36,54.66,8738500,0
+TTD.US,D,20250902,000000,53.45,54.25,52.6975,54.18,7788313,0
+TTD.US,D,20250903,000000,53.89,54.3,53.21,53.77,7132746,0
+TTD.US,D,20250904,000000,53.88,54.075,51.73,51.92,11413447,0
+TTD.US,D,20250905,000000,52,52.57,51.01,52.07,11342786,0
+TTD.US,D,20250908,000000,52.31,52.48,50.64,52.03,10656929,0
+TTD.US,D,20250909,000000,51.78,52.83,51.52,52.4,7883399,0
+TTD.US,D,20250910,000000,51.55,51.56,45.31,46.14,48170673,0
+TTD.US,D,20250911,000000,46.3,46.79,45.22,45.24,26904031,0
+TTD.US,D,20250912,000000,45.4,46.18,45.05,45.15,19764787,0
+TTD.US,D,20250915,000000,45.28,46.27,45.2,45.54,15374346,0
+TTD.US,D,20250916,000000,44,46.335,43.51,44.895,24134802,0
+TTD.US,D,20250917,000000,44.9,46.28,44.35,45.37,17544211,0
+TTD.US,D,20250918,000000,45.375,45.68,43.89,43.93,22314353,0
+TTD.US,D,20250919,000000,43.87,44.575,43.1,44.47,52978352,0
+TTD.US,D,20250922,000000,43.88,46.675,43.66,46.15,23599830,0
+TTD.US,D,20250923,000000,46.205,47.59,45.88,46.86,20024046,0
+TTD.US,D,20250924,000000,47.095,47.75,46.43,46.87,15392153,0
+TTD.US,D,20250925,000000,45.96,47.29,45.47,46.76,14285874,0
+TTD.US,D,20250926,000000,46.67,47.2,46.025,47.14,9250468,0
+TTD.US,D,20250929,000000,47.58,50.5399,47.22,49.64,21147081,0
+TTD.US,D,20250930,000000,50,50.74,48.52,49.01,26414927,0
+TTD.US,D,20251001,000000,48.82,49.69,48.135,49.32,13061036,0
+TTD.US,D,20251002,000000,49.75,51.14,48.7,50.88,15268057,0
+TTD.US,D,20251003,000000,51.045,51.69,50.65,51.55,11935934,0
+TTD.US,D,20251006,000000,52.39,53.74,50.89,53.14,12580026,0
+TTD.US,D,20251007,000000,54.705,56.39,52.8,53.49,17831481,0
+TTD.US,D,20251008,000000,53.69,54.9743,52.597,54.07,10859154,0
+TTD.US,D,20251009,000000,54.08,54.26,52.89,54.09,9949080,0
+TTD.US,D,20251010,000000,54.19,54.99,51.414,52.36,12452871,0
+TTD.US,D,20251013,000000,52.595,53.41,50.94,51.275,10294648,0
+TTD.US,D,20251014,000000,50.3,51.26,49.45,50.73,8133825,0
+TTD.US,D,20251015,000000,51.165,51.67,50.21,51.1,7470317,0
+TTD.US,D,20251016,000000,51.11,51.88,49.6,49.9,8541309,0
+TTD.US,D,20251017,000000,49.17,50.82,48.48,49.98,9224197,0
+TTD.US,D,20251020,000000,50.37,53.08,50.3,52.495,8558789,0
+TTD.US,D,20251021,000000,52.88,54.705,52.45,53.92,13123216,0
+TTD.US,D,20251022,000000,53.46,54.26,52.65,53.89,7354479,0
+TTD.US,D,20251023,000000,53.79,54.63,53.27,54.13,5152528,0
+TTD.US,D,20251024,000000,54.79,55.11,51.12,52,12294513,0
+TTD.US,D,20251027,000000,52.69,54.045,52.045,53.61,10851135,0
+TTD.US,D,20251028,000000,53.6,53.94,51.41,51.67,6958318,0
+TTD.US,D,20251029,000000,51.62,51.62,49.23,49.96,11888286,0
+TTD.US,D,20251030,000000,49.555,50.57,48.78,48.97,7389735,0
+TTD.US,D,20251031,000000,49.08,50.79,48.87,50.28,10012715,0
+TTD.US,D,20251103,000000,49.92,50.055,48.05,49.12,9623239,0
+TTD.US,D,20251104,000000,48.375,48.465,47.09,47.24,8540863,0
+TTD.US,D,20251105,000000,47.01,48.3,47.01,47.7,9982253,0
+TTD.US,D,20251106,000000,47.72,47.96,45.595,45.9,24102066,0
+TTD.US,D,20251107,000000,46,46,41.7733,43,34336157,0
+TTD.US,D,20251110,000000,44.05,44.87,42.01,43.26,23444557,0
+TTD.US,D,20251111,000000,43.31,44.49,43.05,44.2,13144600,0
+TTD.US,D,20251112,000000,44.89,45.5,43.53,43.79,10335762,0
+TTD.US,D,20251113,000000,43.5,43.86,42.49,42.87,9301208,0
+TTD.US,D,20251114,000000,42.145,42.69,41.5,41.93,11493454,0
+TTD.US,D,20251117,000000,41.91,41.91,39.75,40.21,14631430,0
+TTD.US,D,20251118,000000,39.765,41.191,39.69,40.47,10171599,0
+TTD.US,D,20251119,000000,40.6,41.16,39.795,40.19,11633326,0
+TTD.US,D,20251120,000000,40.735,41.1459,38.28,38.35,14808864,0
+TTD.US,D,20251121,000000,38.36,40.01,38.225,39.65,15475416,0
+TTD.US,D,20251124,000000,39.72,39.75,38.5,39.06,15322413,0
+TTD.US,D,20251125,000000,38.945,39.39,38.46,39.09,13823551,0
+TTD.US,D,20251126,000000,39.175,39.54,38.75,39.11,12017418,0
+TTD.US,D,20251128,000000,39.23,40.005,39.03,39.56,5248855,0
+TTD.US,D,20251201,000000,38.975,40.1805,38.58,39.58,11119213,0
+TTD.US,D,20251202,000000,39.91,40.7105,39.825,39.95,9365658,0
+TTD.US,D,20251203,000000,39.715,40.08,38.56,38.61,12875820,0
+TTD.US,D,20251204,000000,38.98,39.465,38.25,39.35,13044921,0
+TTD.US,D,20251205,000000,39.64,41.005,39.57,40.05,11322773,0
+TTD.US,D,20251208,000000,40.2,40.29,39.32,39.35,10925343,0
+TTD.US,D,20251209,000000,39.205,39.85,38.81,39.4,8764751,0
+TTD.US,D,20251210,000000,39.26,39.8,38.78,39.22,9120588,0
+TTD.US,D,20251211,000000,38.415,38.4872,36.78,37.02,21472799,0
+TTD.US,D,20251212,000000,37.19,37.8363,36.51,36.65,13651046,0
+TTD.US,D,20251215,000000,36.695,36.7,35.65,36.19,17389380,0
+TTD.US,D,20251216,000000,36.1,36.77,35.72,36.64,13116376,0
+TTD.US,D,20251217,000000,36.57,37.96,36.36,37.17,14206298,0
+TTD.US,D,20251218,000000,37.63,37.73,36.89,37.29,10653490,0
+TTD.US,D,20251219,000000,37.15,37.605,36.81,37.26,63754501,0
+TTD.US,D,20251222,000000,37.53,38,37.05,37.29,11795019,0
+TTD.US,D,20251223,000000,37.13,37.6156,36.7901,37.44,9550176,0
+TTD.US,D,20251224,000000,37.4,38.14,37.17,38.12,4208633,0
+TTD.US,D,20251226,000000,38.05,38.4156,37.79,38.31,6307545,0
+TTD.US,D,20251229,000000,38.09,38.76,37.96,38.39,9907315,0
+TTD.US,D,20251230,000000,38.22,38.9,38.1,38.12,8090208,0
+TTD.US,D,20251231,000000,38.065,38.47,37.8357,37.96,7624558,0
+TTD.US,D,20260102,000000,38.195,38.24,36.7946,37.68,9782568,0
+TTD.US,D,20260105,000000,37.95,40.2,37.85,40.11,14290450,0
+TTD.US,D,20260106,000000,40.11,40.9,39.505,39.74,12163465,0
+TTD.US,D,20260107,000000,39.76,39.9899,38.29,38.65,10377280,0
+TTD.US,D,20260108,000000,38.44,38.4506,37.04,37.3,12829142,0
+TTD.US,D,20260109,000000,37.54,37.65,36.63,37.29,10244811,0
+TTD.US,D,20260112,000000,37.35,37.77,36.74,36.9,11020854,0
+TTD.US,D,20260113,000000,36.91,37.3,36.25,37.14,11829356,0
+TTD.US,D,20260114,000000,37.13,37.25,36.32,37.13,9994459,0
+TTD.US,D,20260115,000000,37.2,37.225,35.88,36.23,11334070,0
+TTD.US,D,20260116,000000,36.26,36.35,35.2349,35.48,12520586,0
+TTD.US,D,20260120,000000,34.81,35.081,34,34.15,10964372,0
+TTD.US,D,20260121,000000,34.43,35.535,34.35,35.33,9366625,0
+TTD.US,D,20260122,000000,35.745,36.955,35.63,36.82,8293056,0
+TTD.US,D,20260123,000000,36.235,36.695,36.06,36.55,6203272,0
+TTD.US,D,20260126,000000,36.36,36.38,33.43,33.81,24784699,0
+TTD.US,D,20260127,000000,33.52,33.57,31.83,32.19,18874841,0
+TTD.US,D,20260128,000000,32.485,32.775,31.84,31.87,9848671,0
+TTD.US,D,20260129,000000,31.55,31.63,30.82,31.25,13680696,0
+TTD.US,D,20260130,000000,31.33,31.34,30.13,30.33,14739736,0
+TTD.US,D,20260202,000000,30.13,30.89,29.69,29.75,14344533,0
+TTD.US,D,20260203,000000,28.505,28.5314,26.57,27.18,29647536,0
+TTD.US,D,20260204,000000,27.035,27.495,26.04,27.27,19189536,0
+TTD.US,D,20260205,000000,27,27.78,26.01,26.24,22379289,0
+TTD.US,D,20260206,000000,26.33,27.06,26.06,27.04,13597703,0
+TTD.US,D,20260209,000000,27.12,27.26,26.6701,27.04,8224940,0
+TTD.US,D,20260210,000000,27.34,28.5399,27.3,28.13,13246117,0
+TTD.US,D,20260211,000000,28.242,28.365,26.945,27.23,10270303,0
+TTD.US,D,20260212,000000,27.33,27.48,25.935,26.14,16259265,0
+TTD.US,D,20260213,000000,26.415,26.815,25.64,25.81,13286151,0
+TTD.US,D,20260217,000000,25.89,26.26,24.84,25.26,13547691,0
+TTD.US,D,20260218,000000,25.13,25.84,24.94,25.5,17326368,0
diff --git a/daily/us/nasdaq stocks/3/ttgt.us.txt b/daily/us/nasdaq stocks/3/ttgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13f208d1a316089e265130d3ed53a6f6f3d6c5fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttgt.us.txt	
@@ -0,0 +1,4720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTGT.US,D,20070516,000000,13,13,13,13,0,0
+TTGT.US,D,20070517,000000,14.5,15.64,14.5,14.79,5181126,0
+TTGT.US,D,20070518,000000,14.89,15.1,14.57,15.07,615682,0
+TTGT.US,D,20070521,000000,14.69,15.4,14.66,15.07,315997,0
+TTGT.US,D,20070522,000000,14.88,15.1,14.8,14.96,97379,0
+TTGT.US,D,20070523,000000,14.99,14.99,14.59,14.7,122259,0
+TTGT.US,D,20070524,000000,14.7,14.8,14.55,14.71,122970,0
+TTGT.US,D,20070525,000000,14.99,14.99,14.5,14.71,47596,0
+TTGT.US,D,20070529,000000,14.77,14.77,14.4,14.75,49348,0
+TTGT.US,D,20070530,000000,14.8,14.8,14.49,14.6,18201,0
+TTGT.US,D,20070531,000000,14.51,14.83,14.5,14.72,109777,0
+TTGT.US,D,20070601,000000,14.89,16.19,14.5,15.8,130848,0
+TTGT.US,D,20070604,000000,15.7,15.7,14.73,14.82,53131,0
+TTGT.US,D,20070605,000000,14.99,15.25,14.63,15.01,82784,0
+TTGT.US,D,20070606,000000,14.75,16.2,14.35,14.76,89983,0
+TTGT.US,D,20070607,000000,14.75,14.75,14.21,14.59,36236,0
+TTGT.US,D,20070608,000000,14.45,14.5,14,14.16,252508,0
+TTGT.US,D,20070611,000000,14.16,14.73,14.16,14.48,17712,0
+TTGT.US,D,20070612,000000,14.05,14.36,13.79,14.3,43184,0
+TTGT.US,D,20070613,000000,14.21,14.55,14.06,14.48,49491,0
+TTGT.US,D,20070614,000000,14.73,14.98,14.37,14.56,83402,0
+TTGT.US,D,20070615,000000,14.87,15,14.5,14.59,56129,0
+TTGT.US,D,20070618,000000,14.78,14.89,14.4,14.5,42897,0
+TTGT.US,D,20070619,000000,14.87,14.87,14.49,14.76,26759,0
+TTGT.US,D,20070620,000000,14.95,15.52,14.65,15.32,53413,0
+TTGT.US,D,20070621,000000,15.27,15.56,14.48,14.59,33402,0
+TTGT.US,D,20070622,000000,14.44,14.64,14.1,14.1,1004746,0
+TTGT.US,D,20070625,000000,14.15,14.49,13.79,13.87,171266,0
+TTGT.US,D,20070626,000000,13.77,14.24,13.55,13.75,116138,0
+TTGT.US,D,20070627,000000,13.59,14.25,13.59,14.25,31173,0
+TTGT.US,D,20070628,000000,14.31,14.31,13.21,13.31,42364,0
+TTGT.US,D,20070629,000000,13.3,13.3,12.5,12.85,133780,0
+TTGT.US,D,20070702,000000,12.89,13.01,12.13,12.62,79033,0
+TTGT.US,D,20070703,000000,12.77,12.77,12.35,12.35,77514,0
+TTGT.US,D,20070705,000000,12.35,12.58,12.21,12.41,21610,0
+TTGT.US,D,20070706,000000,12.38,12.71,12.22,12.54,28893,0
+TTGT.US,D,20070709,000000,12.4,12.43,12.17,12.24,18127,0
+TTGT.US,D,20070710,000000,12.11,12.35,11,11.67,118272,0
+TTGT.US,D,20070711,000000,11.68,14.01,11.44,13.48,240610,0
+TTGT.US,D,20070712,000000,13.33,14.33,13.33,13.49,79105,0
+TTGT.US,D,20070713,000000,13.74,13.87,13.47,13.66,14997,0
+TTGT.US,D,20070716,000000,13.56,13.57,13.5,13.53,41634,0
+TTGT.US,D,20070717,000000,13.53,13.86,13.5,13.68,69867,0
+TTGT.US,D,20070718,000000,13.52,13.68,13.44,13.62,18915,0
+TTGT.US,D,20070719,000000,13.98,13.98,13.1,13.52,22549,0
+TTGT.US,D,20070720,000000,13.49,13.49,12.56,13.28,34526,0
+TTGT.US,D,20070723,000000,13.2,13.35,12.26,12.83,91007,0
+TTGT.US,D,20070724,000000,12.8,12.8,12.07,12.63,62259,0
+TTGT.US,D,20070725,000000,12.74,13.01,12.45,13,97008,0
+TTGT.US,D,20070726,000000,12.78,13.4,12.78,13.17,31936,0
+TTGT.US,D,20070727,000000,13.18,13.18,11.65,12.51,59532,0
+TTGT.US,D,20070730,000000,12.42,12.7,12,12.54,22825,0
+TTGT.US,D,20070731,000000,12.69,14,12.69,13.48,84550,0
+TTGT.US,D,20070801,000000,13.3,13.68,12.8,13.29,29882,0
+TTGT.US,D,20070802,000000,13.31,13.54,12.3,12.54,74607,0
+TTGT.US,D,20070803,000000,12.48,13.45,12.44,12.5,57978,0
+TTGT.US,D,20070806,000000,13.6,13.81,13.18,13.55,46730,0
+TTGT.US,D,20070807,000000,13.5,13.89,12.5,12.58,34141,0
+TTGT.US,D,20070808,000000,12.74,13.62,12.13,12.75,103186,0
+TTGT.US,D,20070809,000000,12.44,13.48,12,12.38,39591,0
+TTGT.US,D,20070810,000000,12.03,13.9,12.02,12.79,31651,0
+TTGT.US,D,20070813,000000,13.04,13.04,12.02,12.17,26034,0
+TTGT.US,D,20070814,000000,12.42,12.53,12.07,12.43,28693,0
+TTGT.US,D,20070815,000000,12.27,12.78,12.06,12.4,106752,0
+TTGT.US,D,20070816,000000,12.67,12.87,12.07,12.65,104703,0
+TTGT.US,D,20070817,000000,13.09,13.09,11.85,12.56,57394,0
+TTGT.US,D,20070820,000000,12.59,12.59,12.42,12.57,26446,0
+TTGT.US,D,20070821,000000,12.41,12.89,12.06,12.48,15727,0
+TTGT.US,D,20070822,000000,12.6,12.6,12.39,12.56,11915,0
+TTGT.US,D,20070823,000000,12.6,12.6,12.36,12.54,21890,0
+TTGT.US,D,20070824,000000,12.5,12.83,12.33,12.75,38758,0
+TTGT.US,D,20070827,000000,12.7,13.4,12.68,13.15,37430,0
+TTGT.US,D,20070828,000000,13.06,13.36,12.87,13.12,36066,0
+TTGT.US,D,20070829,000000,13.07,13.71,12.8,13.46,24254,0
+TTGT.US,D,20070830,000000,13.28,13.33,12.98,13.15,27961,0
+TTGT.US,D,20070831,000000,13.1,13.25,12.99,13.02,21633,0
+TTGT.US,D,20070904,000000,13.02,13.92,13,13.81,24794,0
+TTGT.US,D,20070905,000000,13.91,13.91,13.42,13.6,22911,0
+TTGT.US,D,20070906,000000,13.6,13.6,13.08,13.44,123785,0
+TTGT.US,D,20070907,000000,13.22,13.9,13.22,13.67,33784,0
+TTGT.US,D,20070910,000000,13.71,13.94,13.69,13.86,26740,0
+TTGT.US,D,20070911,000000,13.9,14.64,13.79,14.3,114868,0
+TTGT.US,D,20070912,000000,14.3,14.88,14.13,14.7,50576,0
+TTGT.US,D,20070913,000000,14.89,15.98,14.85,15.5,202767,0
+TTGT.US,D,20070914,000000,15.31,15.63,15.21,15.53,61593,0
+TTGT.US,D,20070917,000000,15.64,15.74,15.04,15.21,40643,0
+TTGT.US,D,20070918,000000,15.29,15.95,15,15.93,42094,0
+TTGT.US,D,20070919,000000,15.94,17.06,15.38,17,109580,0
+TTGT.US,D,20070920,000000,16.91,17.15,16.49,16.96,30597,0
+TTGT.US,D,20070921,000000,17.11,17.25,16.82,17.03,113562,0
+TTGT.US,D,20070924,000000,16.84,17.2,16.75,17.19,107827,0
+TTGT.US,D,20070925,000000,17.08,17.69,17.06,17.65,32036,0
+TTGT.US,D,20070926,000000,17.61,18.13,17.56,18.05,138948,0
+TTGT.US,D,20070927,000000,18.06,18.69,17.6,18.23,24245,0
+TTGT.US,D,20070928,000000,18.18,18.27,16.77,16.9,28954,0
+TTGT.US,D,20071001,000000,16.83,17.05,16.21,16.98,64758,0
+TTGT.US,D,20071002,000000,17.02,17.5,17.02,17.4,33173,0
+TTGT.US,D,20071003,000000,17.29,17.59,17.05,17.41,56807,0
+TTGT.US,D,20071004,000000,17.59,17.59,16.51,16.55,89663,0
+TTGT.US,D,20071005,000000,16.5,16.7,15.83,15.96,87312,0
+TTGT.US,D,20071008,000000,16.01,16.14,15.05,16,346161,0
+TTGT.US,D,20071009,000000,16.01,16.62,15.75,16.61,22957,0
+TTGT.US,D,20071010,000000,16.61,16.91,16.41,16.8,8180,0
+TTGT.US,D,20071011,000000,16.85,17.2,16.35,16.96,24073,0
+TTGT.US,D,20071012,000000,16.93,17.68,16.73,17.66,11528,0
+TTGT.US,D,20071015,000000,17.6,17.78,17.02,17.42,32087,0
+TTGT.US,D,20071016,000000,17.34,17.81,17.22,17.46,75098,0
+TTGT.US,D,20071017,000000,17.59,17.62,17.2,17.4,51063,0
+TTGT.US,D,20071018,000000,17.29,17.29,16.4,16.45,55121,0
+TTGT.US,D,20071019,000000,16.4,16.41,14.9,15.04,49581,0
+TTGT.US,D,20071022,000000,15.06,15.81,15.06,15.7,88521,0
+TTGT.US,D,20071023,000000,15.79,16.49,14.97,16.49,17924,0
+TTGT.US,D,20071024,000000,16.48,16.48,16,16.01,10895,0
+TTGT.US,D,20071025,000000,16.07,16.28,16,16,9834,0
+TTGT.US,D,20071026,000000,16.16,17.08,16.16,17.08,16563,0
+TTGT.US,D,20071029,000000,17.48,17.75,17,17.58,31540,0
+TTGT.US,D,20071030,000000,17.31,17.31,17,17.05,20489,0
+TTGT.US,D,20071031,000000,17.08,17.29,17,17.29,14645,0
+TTGT.US,D,20071101,000000,17.12,17.12,15.45,15.68,41685,0
+TTGT.US,D,20071102,000000,15.79,16.7,15.79,16.36,47443,0
+TTGT.US,D,20071105,000000,16.26,17.37,16.11,17.32,61268,0
+TTGT.US,D,20071106,000000,17.29,17.46,16.92,17.37,23407,0
+TTGT.US,D,20071107,000000,17.12,17.27,16.92,17.05,35928,0
+TTGT.US,D,20071108,000000,17.25,17.25,15.4,16.4,224832,0
+TTGT.US,D,20071109,000000,16.16,16.18,13.75,13.97,158481,0
+TTGT.US,D,20071112,000000,13.76,15.68,13.75,15.23,174986,0
+TTGT.US,D,20071113,000000,15.4,16.25,14.9,15.97,54064,0
+TTGT.US,D,20071114,000000,15.99,16.26,15.25,15.67,54728,0
+TTGT.US,D,20071115,000000,15.59,15.84,15.25,15.26,53292,0
+TTGT.US,D,20071116,000000,15.27,15.48,15.25,15.25,52750,0
+TTGT.US,D,20071119,000000,15.11,15.51,14.54,14.97,64665,0
+TTGT.US,D,20071120,000000,15.03,15.29,14.73,15.07,41373,0
+TTGT.US,D,20071121,000000,15.03,15.06,14.38,14.71,33783,0
+TTGT.US,D,20071123,000000,14.68,14.68,14.35,14.5,6051,0
+TTGT.US,D,20071126,000000,13.97,13.99,11.69,11.77,172252,0
+TTGT.US,D,20071127,000000,11.77,12.65,11.77,12.61,140233,0
+TTGT.US,D,20071128,000000,12.89,14.89,12.88,14.89,131028,0
+TTGT.US,D,20071129,000000,14.42,15.1,14.23,15.03,198169,0
+TTGT.US,D,20071130,000000,15.1,15.1,13.42,13.66,302182,0
+TTGT.US,D,20071203,000000,13.65,13.84,13.17,13.18,115627,0
+TTGT.US,D,20071204,000000,13.07,13.12,12.52,12.57,29373,0
+TTGT.US,D,20071205,000000,12.79,13.83,12.79,13.32,101887,0
+TTGT.US,D,20071206,000000,13.33,13.59,13.22,13.5,31063,0
+TTGT.US,D,20071207,000000,13.48,13.73,13.41,13.66,30223,0
+TTGT.US,D,20071210,000000,13.66,13.83,13.42,13.79,47445,0
+TTGT.US,D,20071211,000000,13.79,14.12,13.46,13.82,63446,0
+TTGT.US,D,20071212,000000,13.99,13.99,13.02,13.29,73712,0
+TTGT.US,D,20071213,000000,13.19,13.84,13.11,13.84,25038,0
+TTGT.US,D,20071214,000000,13.08,14.33,13.08,14.01,56099,0
+TTGT.US,D,20071217,000000,14,14.04,13.71,13.72,31390,0
+TTGT.US,D,20071218,000000,13.73,14.34,13.73,14.29,115457,0
+TTGT.US,D,20071219,000000,14.34,14.35,14.02,14.24,87447,0
+TTGT.US,D,20071220,000000,14.36,14.54,14.01,14.4,22271,0
+TTGT.US,D,20071221,000000,14.63,14.76,14.3,14.75,108041,0
+TTGT.US,D,20071224,000000,14.75,14.99,14.22,14.87,24579,0
+TTGT.US,D,20071226,000000,14.92,15.17,14.82,15.05,38459,0
+TTGT.US,D,20071227,000000,15.09,15.18,14.72,14.99,33550,0
+TTGT.US,D,20071228,000000,15.14,15.14,14.86,14.86,47772,0
+TTGT.US,D,20071231,000000,14.76,14.98,14.72,14.78,25657,0
+TTGT.US,D,20080102,000000,14.71,15.44,14.21,15.23,67744,0
+TTGT.US,D,20080103,000000,15.35,15.35,14.72,14.93,56475,0
+TTGT.US,D,20080104,000000,14.7,15.02,13.75,14.19,24404,0
+TTGT.US,D,20080107,000000,14.23,15.04,14,14.53,62672,0
+TTGT.US,D,20080108,000000,14.38,14.66,13.7,13.84,66900,0
+TTGT.US,D,20080109,000000,13.98,14.01,13.14,13.62,45281,0
+TTGT.US,D,20080110,000000,13.41,14.5,12.5,14.33,113236,0
+TTGT.US,D,20080111,000000,14.17,14.35,13.92,14.04,43080,0
+TTGT.US,D,20080114,000000,14.13,14.4,13.71,14.12,47283,0
+TTGT.US,D,20080115,000000,13.78,14.25,13.44,14.21,108492,0
+TTGT.US,D,20080116,000000,14.19,14.19,13.48,13.48,102167,0
+TTGT.US,D,20080117,000000,13.48,13.64,13.01,13.04,76127,0
+TTGT.US,D,20080118,000000,12.99,13,11.86,12.73,158900,0
+TTGT.US,D,20080122,000000,12.2,12.88,11.94,12.47,121317,0
+TTGT.US,D,20080123,000000,12.3,13.28,12.07,13.1,121433,0
+TTGT.US,D,20080124,000000,13,13.1,12.29,12.64,169549,0
+TTGT.US,D,20080125,000000,12.64,13.12,12.37,12.86,63590,0
+TTGT.US,D,20080128,000000,12.77,13.33,12.67,13.33,92731,0
+TTGT.US,D,20080129,000000,13.5,13.99,12.94,13.73,144514,0
+TTGT.US,D,20080130,000000,13.62,13.68,13.07,13.25,73514,0
+TTGT.US,D,20080131,000000,13.02,13.85,13.02,13.31,195071,0
+TTGT.US,D,20080201,000000,13.29,13.74,13.29,13.62,196442,0
+TTGT.US,D,20080204,000000,13.54,13.78,13.41,13.66,104144,0
+TTGT.US,D,20080205,000000,13.35,13.72,13.3,13.43,42806,0
+TTGT.US,D,20080206,000000,13.56,13.69,12.67,12.71,30439,0
+TTGT.US,D,20080207,000000,12.67,12.75,11.84,12,20871,0
+TTGT.US,D,20080208,000000,11.96,12.59,11.96,12.27,16531,0
+TTGT.US,D,20080211,000000,12.2,12.78,12.11,12.33,120470,0
+TTGT.US,D,20080212,000000,12.42,13.57,12.29,13.16,42706,0
+TTGT.US,D,20080213,000000,13.32,13.41,11.78,13.41,81639,0
+TTGT.US,D,20080214,000000,13.11,13.65,12.6,13.34,93492,0
+TTGT.US,D,20080215,000000,13.32,13.8,13.32,13.43,46961,0
+TTGT.US,D,20080219,000000,13.08,13.09,11.76,11.76,83561,0
+TTGT.US,D,20080220,000000,11.69,12.26,11.14,12.25,59525,0
+TTGT.US,D,20080221,000000,12.05,12.23,11.72,12,71040,0
+TTGT.US,D,20080222,000000,11.99,12.32,11.88,12.02,65760,0
+TTGT.US,D,20080225,000000,12.06,12.25,11.97,12.23,18018,0
+TTGT.US,D,20080226,000000,12.17,12.48,11.54,12.07,194338,0
+TTGT.US,D,20080227,000000,12.28,12.99,12.2,12.25,217650,0
+TTGT.US,D,20080228,000000,12.2,12.94,11.93,12.02,144726,0
+TTGT.US,D,20080229,000000,11.88,12.22,11.43,11.62,48828,0
+TTGT.US,D,20080303,000000,11.6,11.86,10.27,10.92,113459,0
+TTGT.US,D,20080304,000000,10.82,10.99,10.55,10.93,19395,0
+TTGT.US,D,20080305,000000,11.01,11.04,10.65,11.04,25207,0
+TTGT.US,D,20080306,000000,10.87,11.06,10.6,10.72,842236,0
+TTGT.US,D,20080307,000000,10.62,11.37,10.62,11.34,76646,0
+TTGT.US,D,20080310,000000,10.92,10.92,9.79,10.49,200101,0
+TTGT.US,D,20080311,000000,10.79,11.66,10.53,11.65,48958,0
+TTGT.US,D,20080312,000000,11.57,12.21,11.27,11.82,77104,0
+TTGT.US,D,20080313,000000,11.61,12.96,11.61,12.64,78871,0
+TTGT.US,D,20080314,000000,12.82,12.82,11.72,12.07,32525,0
+TTGT.US,D,20080317,000000,11.74,12.35,11.17,11.8,27880,0
+TTGT.US,D,20080318,000000,12.13,12.97,11.1,12.9,70434,0
+TTGT.US,D,20080319,000000,12.92,13.04,12.47,12.77,72740,0
+TTGT.US,D,20080320,000000,12.99,13.23,12.4,13.22,116233,0
+TTGT.US,D,20080324,000000,13.27,14.65,13.14,14.59,54873,0
+TTGT.US,D,20080325,000000,14.53,14.69,13.99,14.25,32547,0
+TTGT.US,D,20080326,000000,14.21,14.5,13.91,14.47,34960,0
+TTGT.US,D,20080327,000000,14.41,14.6,13.99,14.35,51986,0
+TTGT.US,D,20080328,000000,14.14,14.34,13.88,13.9,137521,0
+TTGT.US,D,20080331,000000,13.98,14.25,13.7,14.17,70665,0
+TTGT.US,D,20080401,000000,14.32,14.5,14.25,14.44,95872,0
+TTGT.US,D,20080402,000000,14.45,15.16,14.37,15.11,96275,0
+TTGT.US,D,20080403,000000,14.91,15.47,14.38,14.53,290742,0
+TTGT.US,D,20080404,000000,14.6,14.84,14.32,14.61,72083,0
+TTGT.US,D,20080407,000000,14.81,14.81,14.23,14.54,21667,0
+TTGT.US,D,20080408,000000,14.33,14.77,14.33,14.57,19608,0
+TTGT.US,D,20080409,000000,14.57,15.13,14.36,14.59,45860,0
+TTGT.US,D,20080410,000000,14.56,14.93,14.52,14.69,27179,0
+TTGT.US,D,20080411,000000,14.56,14.98,14.1,14.23,32941,0
+TTGT.US,D,20080414,000000,14.15,14.15,13.88,13.92,60605,0
+TTGT.US,D,20080415,000000,13.96,13.96,13.36,13.8,39168,0
+TTGT.US,D,20080416,000000,12.8,13.25,12.38,13.07,189365,0
+TTGT.US,D,20080417,000000,12.97,13.21,12.43,13,49900,0
+TTGT.US,D,20080418,000000,13.31,13.36,12.86,13.13,55044,0
+TTGT.US,D,20080421,000000,13.01,13.2,12.35,12.36,29262,0
+TTGT.US,D,20080422,000000,12.25,12.38,11.8,12.06,93253,0
+TTGT.US,D,20080423,000000,12.1,12.45,11.76,11.97,39705,0
+TTGT.US,D,20080424,000000,11.98,12.1,11.79,11.86,29475,0
+TTGT.US,D,20080425,000000,12.03,12.03,11.57,11.73,37073,0
+TTGT.US,D,20080428,000000,11.87,12.03,11.53,11.69,35528,0
+TTGT.US,D,20080429,000000,11.7,13.25,11.7,13.21,85924,0
+TTGT.US,D,20080430,000000,13.28,14.74,13.18,13.42,281984,0
+TTGT.US,D,20080501,000000,13.42,13.96,13.25,13.72,34496,0
+TTGT.US,D,20080502,000000,13.98,14.62,13.76,14.5,40233,0
+TTGT.US,D,20080505,000000,14.62,14.62,13.88,14.33,33513,0
+TTGT.US,D,20080506,000000,14.19,14.95,13.52,14.77,59325,0
+TTGT.US,D,20080507,000000,14.08,14.3,12.35,13.83,205600,0
+TTGT.US,D,20080508,000000,13.86,14.06,13.42,13.96,35045,0
+TTGT.US,D,20080509,000000,13,13.5,12.67,12.99,119827,0
+TTGT.US,D,20080512,000000,13,13.01,12.74,13,40252,0
+TTGT.US,D,20080513,000000,12.99,13.15,12.78,12.92,51987,0
+TTGT.US,D,20080514,000000,12.96,13.01,12.65,12.87,67380,0
+TTGT.US,D,20080515,000000,12.91,13.01,12.81,13,92682,0
+TTGT.US,D,20080516,000000,13,13,12.16,12.45,32400,0
+TTGT.US,D,20080519,000000,12.47,12.79,12.3,12.42,38678,0
+TTGT.US,D,20080520,000000,12.38,12.79,12.02,12.72,36253,0
+TTGT.US,D,20080521,000000,12.72,12.72,12.12,12.31,75283,0
+TTGT.US,D,20080522,000000,12.33,12.52,12.17,12.52,67728,0
+TTGT.US,D,20080523,000000,12.42,12.8,12.15,12.15,47084,0
+TTGT.US,D,20080527,000000,12.21,12.84,12.07,12.74,27069,0
+TTGT.US,D,20080528,000000,12.77,12.83,11.91,12.67,51443,0
+TTGT.US,D,20080529,000000,12.59,12.74,12.36,12.53,54198,0
+TTGT.US,D,20080530,000000,12.5,12.5,12.14,12.14,79227,0
+TTGT.US,D,20080602,000000,12.08,12.18,11.89,12.16,27520,0
+TTGT.US,D,20080603,000000,12.11,12.17,11.54,12.1,43695,0
+TTGT.US,D,20080604,000000,12.04,12.85,11.9,12.7,48299,0
+TTGT.US,D,20080605,000000,12.68,13.21,12.68,13.05,59148,0
+TTGT.US,D,20080606,000000,12.89,13.57,12.1,12.55,53646,0
+TTGT.US,D,20080609,000000,12.22,12.93,12,12.01,57970,0
+TTGT.US,D,20080610,000000,11.9,12.06,11.3,12.03,66582,0
+TTGT.US,D,20080611,000000,11.97,12.26,11.37,11.39,91057,0
+TTGT.US,D,20080612,000000,11.52,11.93,11.23,11.49,35162,0
+TTGT.US,D,20080613,000000,11.62,12.34,11.4,11.81,48498,0
+TTGT.US,D,20080616,000000,11.74,12.4,11.41,12.04,59628,0
+TTGT.US,D,20080617,000000,12.04,12.04,11.49,11.52,25213,0
+TTGT.US,D,20080618,000000,11.5,12.03,11.23,11.47,66595,0
+TTGT.US,D,20080619,000000,11.49,12.18,11.49,11.79,35971,0
+TTGT.US,D,20080620,000000,11.74,12.07,11.29,11.51,64867,0
+TTGT.US,D,20080623,000000,11.53,11.63,11.04,11.1,35532,0
+TTGT.US,D,20080624,000000,11,11.04,10.32,10.75,266798,0
+TTGT.US,D,20080625,000000,10.76,11.64,10.75,11.04,106299,0
+TTGT.US,D,20080626,000000,10.92,11.1,10.71,10.8,52765,0
+TTGT.US,D,20080627,000000,10.79,10.89,10.55,10.78,816569,0
+TTGT.US,D,20080630,000000,10.75,11.02,10.48,10.56,118281,0
+TTGT.US,D,20080701,000000,10.41,10.6,9.8,9.97,93839,0
+TTGT.US,D,20080702,000000,9.96,9.96,9.5,9.5,90384,0
+TTGT.US,D,20080703,000000,9.56,10.19,9.5,9.5,43252,0
+TTGT.US,D,20080707,000000,9.54,9.81,9.1,9.33,94392,0
+TTGT.US,D,20080708,000000,9.37,10.19,9.35,10,129080,0
+TTGT.US,D,20080709,000000,10.02,10.5,9.94,10,78367,0
+TTGT.US,D,20080710,000000,10.01,10.4,9.85,9.97,38495,0
+TTGT.US,D,20080711,000000,9.86,10.18,9.54,9.83,51798,0
+TTGT.US,D,20080714,000000,9.91,10.17,9.5,9.59,84232,0
+TTGT.US,D,20080715,000000,9.48,9.9,9.35,9.48,101287,0
+TTGT.US,D,20080716,000000,9.55,9.75,9.37,9.62,89566,0
+TTGT.US,D,20080717,000000,9.7,9.75,9.35,9.65,76256,0
+TTGT.US,D,20080718,000000,9.59,9.98,9.51,9.74,45254,0
+TTGT.US,D,20080721,000000,9.76,10.33,9.66,9.93,24878,0
+TTGT.US,D,20080722,000000,9.86,10.4,9.86,10.36,64560,0
+TTGT.US,D,20080723,000000,10.37,10.62,10.23,10.45,51761,0
+TTGT.US,D,20080724,000000,9.11,9.11,7.21,7.31,696071,0
+TTGT.US,D,20080725,000000,7.47,7.75,6.97,7.15,240205,0
+TTGT.US,D,20080728,000000,7.11,7.49,7.02,7.15,141861,0
+TTGT.US,D,20080729,000000,7.25,7.39,7.17,7.17,110821,0
+TTGT.US,D,20080730,000000,7.17,7.29,7.01,7.1,135973,0
+TTGT.US,D,20080731,000000,7.19,7.19,7.05,7.09,284802,0
+TTGT.US,D,20080801,000000,7.1,7.1,7,7.06,126978,0
+TTGT.US,D,20080804,000000,7.02,7.1,6.9,7.05,70235,0
+TTGT.US,D,20080805,000000,7.12,7.27,7.05,7.06,53693,0
+TTGT.US,D,20080806,000000,7.05,7.13,7.01,7.07,86433,0
+TTGT.US,D,20080807,000000,7.02,7.1,7.01,7.1,96755,0
+TTGT.US,D,20080808,000000,7.08,7.12,6.92,7.1,69835,0
+TTGT.US,D,20080811,000000,7.1,7.46,6.91,7.4,383140,0
+TTGT.US,D,20080812,000000,7.39,7.74,7.3,7.5,55480,0
+TTGT.US,D,20080813,000000,7.55,7.98,7.54,7.68,169476,0
+TTGT.US,D,20080814,000000,7.89,7.99,7.5,7.62,94415,0
+TTGT.US,D,20080815,000000,7.77,7.91,7.36,7.47,125500,0
+TTGT.US,D,20080818,000000,7.49,7.49,7.16,7.25,42750,0
+TTGT.US,D,20080819,000000,7.23,7.33,6.25,6.6,286754,0
+TTGT.US,D,20080820,000000,6.64,6.97,6.64,6.9,62325,0
+TTGT.US,D,20080821,000000,6.82,7.01,6.73,6.95,55761,0
+TTGT.US,D,20080822,000000,6.98,6.98,6.76,6.76,40153,0
+TTGT.US,D,20080825,000000,6.74,6.83,6.32,6.55,40052,0
+TTGT.US,D,20080826,000000,6.55,7.11,6.55,7.01,42905,0
+TTGT.US,D,20080827,000000,7.03,7.1,6.93,7.07,39981,0
+TTGT.US,D,20080828,000000,7.12,7.45,6.95,7.41,56537,0
+TTGT.US,D,20080829,000000,7.37,7.37,7.06,7.2,22837,0
+TTGT.US,D,20080902,000000,7.39,9.33,7.39,8.1,286846,0
+TTGT.US,D,20080903,000000,8.01,8.08,7.78,7.98,60072,0
+TTGT.US,D,20080904,000000,7.94,8.08,7.3,7.52,51856,0
+TTGT.US,D,20080905,000000,7.47,7.6,7.12,7.4,47510,0
+TTGT.US,D,20080908,000000,7.63,8.18,7.31,7.45,95794,0
+TTGT.US,D,20080909,000000,7.48,7.55,7.15,7.21,40428,0
+TTGT.US,D,20080910,000000,7.37,7.37,6.75,6.99,174528,0
+TTGT.US,D,20080911,000000,7,7.29,6.7,7.16,101511,0
+TTGT.US,D,20080912,000000,7.1,7.12,6.8,6.98,28307,0
+TTGT.US,D,20080915,000000,6.78,6.83,6.38,6.44,29147,0
+TTGT.US,D,20080916,000000,6.31,6.86,6.25,6.83,68611,0
+TTGT.US,D,20080917,000000,6.74,6.81,5.87,6,66374,0
+TTGT.US,D,20080918,000000,6.09,7.23,5.75,6.66,261507,0
+TTGT.US,D,20080919,000000,7,8.45,5.84,8.26,188294,0
+TTGT.US,D,20080922,000000,8.28,8.41,7.16,7.2,59523,0
+TTGT.US,D,20080923,000000,7.19,7.9,7.15,7.65,33760,0
+TTGT.US,D,20080924,000000,7.81,8.13,7.6,7.62,46556,0
+TTGT.US,D,20080925,000000,7.62,7.82,7.5,7.67,30448,0
+TTGT.US,D,20080926,000000,7.2,7.5,6.9,7.04,36254,0
+TTGT.US,D,20080929,000000,6.92,8.72,6.73,6.82,25514,0
+TTGT.US,D,20080930,000000,6.88,7,5.9,7,59700,0
+TTGT.US,D,20081001,000000,7.11,7.11,5.78,6.36,81487,0
+TTGT.US,D,20081002,000000,6.29,6.61,5.65,5.77,29494,0
+TTGT.US,D,20081003,000000,5.75,5.98,5.51,5.51,39929,0
+TTGT.US,D,20081006,000000,5.48,5.48,4.98,5.08,46676,0
+TTGT.US,D,20081007,000000,5.18,5.93,4.76,4.76,43202,0
+TTGT.US,D,20081008,000000,4.85,5.42,4.7,4.77,71745,0
+TTGT.US,D,20081009,000000,4.87,4.9,3.68,3.68,40990,0
+TTGT.US,D,20081010,000000,3.6,5.44,3.6,5.01,81083,0
+TTGT.US,D,20081013,000000,5.34,5.88,4.51,5.88,66004,0
+TTGT.US,D,20081014,000000,6.01,6.01,4.58,5.14,49240,0
+TTGT.US,D,20081015,000000,5.18,5.18,4.56,4.63,96216,0
+TTGT.US,D,20081016,000000,4.68,6.67,4.29,6.67,61946,0
+TTGT.US,D,20081017,000000,6.59,6.68,5.56,5.64,124342,0
+TTGT.US,D,20081020,000000,5.74,6.25,5.74,5.99,22899,0
+TTGT.US,D,20081021,000000,5.85,5.85,5.34,5.43,19330,0
+TTGT.US,D,20081022,000000,5.38,5.38,4.39,4.39,24656,0
+TTGT.US,D,20081023,000000,4.4,4.77,4,4.16,29788,0
+TTGT.US,D,20081024,000000,3.83,4.87,3.75,4.56,31690,0
+TTGT.US,D,20081027,000000,4.5,4.5,3.58,4,87893,0
+TTGT.US,D,20081028,000000,4.11,5.82,3.51,5.82,92657,0
+TTGT.US,D,20081029,000000,5.67,5.83,4.25,4.25,57347,0
+TTGT.US,D,20081030,000000,4.55,4.9,4.01,4.41,126101,0
+TTGT.US,D,20081031,000000,4.35,4.89,4.28,4.89,41568,0
+TTGT.US,D,20081103,000000,4.89,5,4.5,4.79,59150,0
+TTGT.US,D,20081104,000000,5.08,5.31,4.98,5.08,45968,0
+TTGT.US,D,20081105,000000,4.98,5.36,4.87,5.15,47543,0
+TTGT.US,D,20081106,000000,5.23,5.36,4.82,4.83,54079,0
+TTGT.US,D,20081107,000000,4.51,4.57,4,4.3,42161,0
+TTGT.US,D,20081110,000000,4.44,4.81,4.36,4.45,20144,0
+TTGT.US,D,20081111,000000,4.4,4.6,3.94,3.95,44290,0
+TTGT.US,D,20081112,000000,3.93,4,3.78,3.8,34007,0
+TTGT.US,D,20081113,000000,3.79,4.14,3.5,4,49575,0
+TTGT.US,D,20081114,000000,3.92,4,3.58,3.58,38981,0
+TTGT.US,D,20081117,000000,3.53,3.72,3.43,3.45,49607,0
+TTGT.US,D,20081118,000000,3.5,3.58,2.85,3.03,39810,0
+TTGT.US,D,20081119,000000,3.13,3.51,2.73,2.75,40974,0
+TTGT.US,D,20081120,000000,2.72,2.94,2.3,2.31,28083,0
+TTGT.US,D,20081121,000000,2.4,3.75,2.26,3.36,75258,0
+TTGT.US,D,20081124,000000,3.47,4,3.47,3.78,57166,0
+TTGT.US,D,20081125,000000,3.85,4.1,3.6,4.1,50962,0
+TTGT.US,D,20081126,000000,3.96,4.7,3.89,4.67,44297,0
+TTGT.US,D,20081128,000000,4.6,4.76,4.36,4.58,21631,0
+TTGT.US,D,20081201,000000,4.5,4.5,3.11,3.12,43533,0
+TTGT.US,D,20081202,000000,3.22,3.94,2.75,3.94,48710,0
+TTGT.US,D,20081203,000000,3.74,4.88,2.92,4.87,31854,0
+TTGT.US,D,20081204,000000,4.75,5,4.18,4.37,66589,0
+TTGT.US,D,20081205,000000,4.26,5.03,4.05,4.86,27633,0
+TTGT.US,D,20081208,000000,5.04,5.24,4.06,4.79,45838,0
+TTGT.US,D,20081209,000000,4.73,5.2,4.37,4.9,151416,0
+TTGT.US,D,20081210,000000,4.96,5.17,4.8,5,23093,0
+TTGT.US,D,20081211,000000,4.9,5,4.74,4.75,18715,0
+TTGT.US,D,20081212,000000,4.6,5.14,4.33,4.9,28861,0
+TTGT.US,D,20081215,000000,4.61,5.03,4.61,4.8,26430,0
+TTGT.US,D,20081216,000000,4.9,5.23,4.89,5.12,89624,0
+TTGT.US,D,20081217,000000,4.99,5.38,4.79,4.96,28069,0
+TTGT.US,D,20081218,000000,4.98,5,4.79,4.95,20595,0
+TTGT.US,D,20081219,000000,5,5.16,4.57,4.68,80773,0
+TTGT.US,D,20081222,000000,4.69,5.47,4.06,4.56,29467,0
+TTGT.US,D,20081223,000000,4.61,5,4.04,4.04,20988,0
+TTGT.US,D,20081224,000000,4.06,4.21,4.06,4.21,2056,0
+TTGT.US,D,20081226,000000,4.24,4.94,4.23,4.42,2427,0
+TTGT.US,D,20081229,000000,4.42,4.43,3.6,3.69,20066,0
+TTGT.US,D,20081230,000000,3.76,4.22,3.63,3.9,21690,0
+TTGT.US,D,20081231,000000,3.92,4.42,3.89,4.32,34143,0
+TTGT.US,D,20090102,000000,4.3,4.41,3.95,4,39080,0
+TTGT.US,D,20090105,000000,4.01,4.5,4.01,4.4,30039,0
+TTGT.US,D,20090106,000000,4.49,4.98,4.39,4.87,61513,0
+TTGT.US,D,20090107,000000,4.71,4.71,4.53,4.54,15802,0
+TTGT.US,D,20090108,000000,4.52,4.94,4.52,4.92,17651,0
+TTGT.US,D,20090109,000000,4.91,4.99,4.68,4.68,35715,0
+TTGT.US,D,20090112,000000,4.68,4.68,3.8,3.8,15693,0
+TTGT.US,D,20090113,000000,3.8,4.3,3.8,4.03,20070,0
+TTGT.US,D,20090114,000000,3.96,4.31,3.91,4,20597,0
+TTGT.US,D,20090115,000000,4,4,3.25,3.42,26617,0
+TTGT.US,D,20090116,000000,3.49,3.64,3.26,3.46,36524,0
+TTGT.US,D,20090120,000000,3.48,3.49,3.13,3.15,24179,0
+TTGT.US,D,20090121,000000,3.23,3.64,3.2,3.6,18128,0
+TTGT.US,D,20090122,000000,3.47,3.49,3.23,3.31,48329,0
+TTGT.US,D,20090123,000000,3.12,3.41,3.12,3.32,17729,0
+TTGT.US,D,20090126,000000,3.32,4.09,3.17,3.97,18675,0
+TTGT.US,D,20090127,000000,3.98,4.08,3.83,3.93,14623,0
+TTGT.US,D,20090128,000000,4.05,4.24,4,4.1,18804,0
+TTGT.US,D,20090129,000000,4.25,4.25,4.02,4.02,17241,0
+TTGT.US,D,20090130,000000,4.05,4.05,3.87,3.87,18735,0
+TTGT.US,D,20090202,000000,3.68,4.26,3.68,4.21,29548,0
+TTGT.US,D,20090203,000000,4.26,4.29,3.95,4.16,37373,0
+TTGT.US,D,20090204,000000,4.15,4.25,4.01,4.01,19177,0
+TTGT.US,D,20090205,000000,3.96,4.14,3.96,4.14,10895,0
+TTGT.US,D,20090206,000000,4.12,4.28,3.82,4.28,20043,0
+TTGT.US,D,20090209,000000,4.23,4.23,3.76,4.12,7409,0
+TTGT.US,D,20090210,000000,3.84,4,3.7,3.7,29997,0
+TTGT.US,D,20090211,000000,3.75,4,3.71,3.95,74845,0
+TTGT.US,D,20090212,000000,3.95,4.01,3.8,3.8,16154,0
+TTGT.US,D,20090213,000000,3.72,3.72,3.17,3.33,16836,0
+TTGT.US,D,20090217,000000,3.17,3.45,2.99,2.99,23917,0
+TTGT.US,D,20090218,000000,3.05,3.48,2.78,2.91,25013,0
+TTGT.US,D,20090219,000000,3.31,3.34,3.06,3.07,11702,0
+TTGT.US,D,20090220,000000,2.97,3.23,2.74,3.05,35109,0
+TTGT.US,D,20090223,000000,3.09,3.09,2.55,2.66,31103,0
+TTGT.US,D,20090224,000000,2.75,3.28,2.75,2.97,38660,0
+TTGT.US,D,20090225,000000,2.93,3.01,2.5,2.5,25892,0
+TTGT.US,D,20090226,000000,2.56,2.87,2.53,2.53,18044,0
+TTGT.US,D,20090227,000000,2.5,2.69,2.5,2.5,29174,0
+TTGT.US,D,20090302,000000,2.74,2.74,2.5,2.5,74947,0
+TTGT.US,D,20090303,000000,2.58,2.99,2.57,2.63,71709,0
+TTGT.US,D,20090304,000000,2.72,2.82,2.61,2.72,38088,0
+TTGT.US,D,20090305,000000,2.82,2.82,2.34,2.34,38489,0
+TTGT.US,D,20090306,000000,2.49,2.73,2.42,2.65,32992,0
+TTGT.US,D,20090309,000000,2.99,2.99,2.35,2.41,23583,0
+TTGT.US,D,20090310,000000,2.53,2.86,2.53,2.83,40929,0
+TTGT.US,D,20090311,000000,2.83,2.83,2.53,2.72,19381,0
+TTGT.US,D,20090312,000000,2.68,3,2.54,2.92,59598,0
+TTGT.US,D,20090313,000000,2.89,2.92,2.78,2.86,72059,0
+TTGT.US,D,20090316,000000,2.86,3,2.8,2.83,25133,0
+TTGT.US,D,20090317,000000,2.73,2.93,2.68,2.85,41458,0
+TTGT.US,D,20090318,000000,2.83,2.96,2.6,2.96,52105,0
+TTGT.US,D,20090319,000000,2.96,3,2.75,2.9,31560,0
+TTGT.US,D,20090320,000000,2.93,2.97,2.5,2.53,85645,0
+TTGT.US,D,20090323,000000,2.67,2.85,2.42,2.78,37655,0
+TTGT.US,D,20090324,000000,2.69,2.73,2.43,2.43,58682,0
+TTGT.US,D,20090325,000000,2.48,2.77,2.31,2.61,18637,0
+TTGT.US,D,20090326,000000,2.57,2.95,2.42,2.92,32021,0
+TTGT.US,D,20090327,000000,2.81,2.81,2.4,2.42,21627,0
+TTGT.US,D,20090330,000000,2.39,2.48,2.31,2.35,40039,0
+TTGT.US,D,20090331,000000,2.42,2.47,2.3,2.4,39096,0
+TTGT.US,D,20090401,000000,2.32,2.32,2.13,2.23,29248,0
+TTGT.US,D,20090402,000000,2.34,2.51,2.29,2.4,36411,0
+TTGT.US,D,20090403,000000,2.4,2.61,2.39,2.61,21373,0
+TTGT.US,D,20090406,000000,2.55,2.55,2.36,2.42,26891,0
+TTGT.US,D,20090407,000000,2.4,2.47,2.3,2.31,22491,0
+TTGT.US,D,20090408,000000,2.32,2.34,2.29,2.33,48225,0
+TTGT.US,D,20090409,000000,2.45,2.56,2.44,2.47,25603,0
+TTGT.US,D,20090413,000000,2.36,2.4,2.23,2.25,51999,0
+TTGT.US,D,20090414,000000,2.25,2.33,2.15,2.15,22469,0
+TTGT.US,D,20090415,000000,2.23,2.41,2.15,2.38,238706,0
+TTGT.US,D,20090416,000000,2.42,2.57,2.4,2.55,63619,0
+TTGT.US,D,20090417,000000,2.57,3.59,2.57,3.43,412736,0
+TTGT.US,D,20090420,000000,3.26,3.42,3.11,3.25,31875,0
+TTGT.US,D,20090421,000000,3.35,3.61,3.31,3.58,48395,0
+TTGT.US,D,20090422,000000,3.45,3.86,3.18,3.82,47863,0
+TTGT.US,D,20090423,000000,3.83,3.83,3.62,3.75,23483,0
+TTGT.US,D,20090424,000000,3.81,3.98,3.8,3.9,30242,0
+TTGT.US,D,20090427,000000,3.73,3.96,3.54,3.72,28939,0
+TTGT.US,D,20090428,000000,3.65,4.14,3.65,3.9,6716,0
+TTGT.US,D,20090429,000000,3.98,4.13,3.6,4.09,25390,0
+TTGT.US,D,20090430,000000,4,4.15,3.75,4.01,60344,0
+TTGT.US,D,20090501,000000,4,4.12,3.93,4,8292,0
+TTGT.US,D,20090504,000000,4.06,4.08,3.96,4.08,17478,0
+TTGT.US,D,20090505,000000,4.04,4.37,4.03,4.37,28231,0
+TTGT.US,D,20090506,000000,4.22,4.38,4.09,4.2,34488,0
+TTGT.US,D,20090507,000000,4.3,4.3,3.83,4.12,23897,0
+TTGT.US,D,20090508,000000,4.25,5.33,4.2,4.9,85646,0
+TTGT.US,D,20090511,000000,4.71,4.93,4.37,4.89,17071,0
+TTGT.US,D,20090512,000000,4.9,5.38,4.1,4.66,23874,0
+TTGT.US,D,20090513,000000,4.5,4.87,4.06,4.08,24907,0
+TTGT.US,D,20090514,000000,4.13,5.21,4.13,4.45,26992,0
+TTGT.US,D,20090515,000000,4.47,4.55,3.75,3.78,27881,0
+TTGT.US,D,20090518,000000,3.87,4.46,3.81,4.42,22357,0
+TTGT.US,D,20090519,000000,4.54,4.54,3.99,4.22,18289,0
+TTGT.US,D,20090520,000000,4.3,4.38,3.78,4.15,34929,0
+TTGT.US,D,20090521,000000,4.03,4.14,3.6,3.68,31055,0
+TTGT.US,D,20090522,000000,3.72,4.35,3.71,3.72,23826,0
+TTGT.US,D,20090526,000000,3.65,4.22,3.65,4.05,31937,0
+TTGT.US,D,20090527,000000,4,4,3.78,3.9,20715,0
+TTGT.US,D,20090528,000000,3.97,4.17,3.91,3.97,45182,0
+TTGT.US,D,20090529,000000,4.01,4.02,3.95,4.02,42298,0
+TTGT.US,D,20090601,000000,4.1,4.37,4.05,4.34,39807,0
+TTGT.US,D,20090602,000000,4.28,4.31,4.12,4.2,33185,0
+TTGT.US,D,20090603,000000,4.14,4.23,3.96,4.22,16536,0
+TTGT.US,D,20090604,000000,4.26,4.3,4.2,4.23,22968,0
+TTGT.US,D,20090605,000000,4.13,4.3,4.02,4.3,16283,0
+TTGT.US,D,20090608,000000,4.18,4.28,4.04,4.1,10470,0
+TTGT.US,D,20090609,000000,4.13,4.27,3.96,4.18,15596,0
+TTGT.US,D,20090610,000000,4.24,4.26,4.06,4.15,24029,0
+TTGT.US,D,20090611,000000,4.18,4.34,4,4.26,57244,0
+TTGT.US,D,20090612,000000,4.18,4.7,4.18,4.47,37126,0
+TTGT.US,D,20090615,000000,4.33,4.41,4.05,4.05,66022,0
+TTGT.US,D,20090616,000000,4.23,4.23,4,4,106227,0
+TTGT.US,D,20090617,000000,4.06,4.14,3.91,4.01,66880,0
+TTGT.US,D,20090618,000000,4.01,4.11,4,4,37656,0
+TTGT.US,D,20090619,000000,4.11,4.11,4,4.08,56435,0
+TTGT.US,D,20090622,000000,4.03,4.03,3.87,3.95,23570,0
+TTGT.US,D,20090623,000000,4.03,4.07,3.95,3.96,31223,0
+TTGT.US,D,20090624,000000,4.04,4.37,3.95,3.96,26852,0
+TTGT.US,D,20090625,000000,4,4.24,4,4.14,34188,0
+TTGT.US,D,20090626,000000,4.08,4.09,4,4.05,711030,0
+TTGT.US,D,20090629,000000,4.08,4.29,4,4.04,50536,0
+TTGT.US,D,20090630,000000,4.22,4.22,3.88,4,36020,0
+TTGT.US,D,20090701,000000,4.07,4.2,3.98,4.18,18738,0
+TTGT.US,D,20090702,000000,4.04,4.4,4.04,4.27,50044,0
+TTGT.US,D,20090706,000000,4.22,4.35,4.16,4.16,15067,0
+TTGT.US,D,20090707,000000,4.14,4.26,4.13,4.17,39271,0
+TTGT.US,D,20090708,000000,4.22,4.22,4,4.07,42316,0
+TTGT.US,D,20090709,000000,4.13,4.31,4.1,4.1,48850,0
+TTGT.US,D,20090710,000000,4.05,4.46,4.05,4.3,28119,0
+TTGT.US,D,20090713,000000,4.32,4.35,4.11,4.33,15523,0
+TTGT.US,D,20090714,000000,4.31,4.78,4.31,4.54,9859,0
+TTGT.US,D,20090715,000000,4.65,4.98,4.58,4.98,33464,0
+TTGT.US,D,20090716,000000,4.92,5.11,4.77,5.11,35426,0
+TTGT.US,D,20090717,000000,5.1,5.1,4.73,4.77,40960,0
+TTGT.US,D,20090720,000000,4.83,5.1,4.76,5.03,27418,0
+TTGT.US,D,20090721,000000,5.07,5.13,4.93,5.05,22646,0
+TTGT.US,D,20090722,000000,4.99,5.7,4.99,5.49,43392,0
+TTGT.US,D,20090723,000000,5.47,5.74,5.28,5.37,73365,0
+TTGT.US,D,20090724,000000,5.27,5.51,5.27,5.5,13784,0
+TTGT.US,D,20090727,000000,5.6,6,5.29,5.71,40969,0
+TTGT.US,D,20090728,000000,5.65,5.65,5.39,5.51,42581,0
+TTGT.US,D,20090729,000000,5.44,5.53,5.26,5.29,17015,0
+TTGT.US,D,20090730,000000,5.45,5.7,5.32,5.61,37445,0
+TTGT.US,D,20090731,000000,5.55,5.6,5.47,5.6,29950,0
+TTGT.US,D,20090803,000000,5.69,5.74,5.5,5.55,31026,0
+TTGT.US,D,20090804,000000,5.48,5.69,5.46,5.68,14389,0
+TTGT.US,D,20090805,000000,5.67,5.85,5.57,5.57,21888,0
+TTGT.US,D,20090806,000000,5.67,5.68,4.51,4.84,73125,0
+TTGT.US,D,20090807,000000,4.99,5.73,4.99,5.7,41813,0
+TTGT.US,D,20090810,000000,5.61,5.89,5.16,5.88,9649,0
+TTGT.US,D,20090811,000000,5.77,5.87,5.68,5.8,10664,0
+TTGT.US,D,20090812,000000,5.8,6,5.4,5.98,16444,0
+TTGT.US,D,20090813,000000,6.07,6.07,5.78,5.9,6649,0
+TTGT.US,D,20090814,000000,5.9,5.95,5.52,5.71,19894,0
+TTGT.US,D,20090817,000000,5.35,5.73,5.35,5.65,17320,0
+TTGT.US,D,20090818,000000,5.47,6.76,5.47,6.7,45848,0
+TTGT.US,D,20090819,000000,6.69,8,6.41,7.88,48038,0
+TTGT.US,D,20090820,000000,8,8,6.15,6.36,87772,0
+TTGT.US,D,20090821,000000,6.53,6.97,6.42,6.93,36192,0
+TTGT.US,D,20090824,000000,6.87,7.29,6.55,6.71,19284,0
+TTGT.US,D,20090825,000000,6.8,6.9,5.51,5.57,84094,0
+TTGT.US,D,20090826,000000,5.73,5.93,5.68,5.77,28543,0
+TTGT.US,D,20090827,000000,5.69,5.8,5.61,5.75,14408,0
+TTGT.US,D,20090828,000000,5.99,6.54,5.95,6.39,45276,0
+TTGT.US,D,20090831,000000,6.25,6.46,5.7,6.42,42897,0
+TTGT.US,D,20090901,000000,6.46,6.46,6.02,6.11,45724,0
+TTGT.US,D,20090902,000000,6.06,6.19,6.06,6.06,13487,0
+TTGT.US,D,20090903,000000,6.1,6.1,5.93,6.09,14154,0
+TTGT.US,D,20090904,000000,6.08,6.2,6.05,6.1,6651,0
+TTGT.US,D,20090908,000000,6.18,6.18,6.08,6.13,12140,0
+TTGT.US,D,20090909,000000,6.08,6.16,5.63,5.86,504504,0
+TTGT.US,D,20090910,000000,5.83,5.97,5.74,5.97,27983,0
+TTGT.US,D,20090911,000000,5.97,6.01,5.79,5.85,4921,0
+TTGT.US,D,20090914,000000,5.77,5.94,5.71,5.9,16619,0
+TTGT.US,D,20090915,000000,5.86,5.96,5.63,5.9,26777,0
+TTGT.US,D,20090916,000000,5.92,6,5.62,5.63,53611,0
+TTGT.US,D,20090917,000000,5.64,5.8,5.5,5.69,23303,0
+TTGT.US,D,20090918,000000,5.73,5.82,5.7,5.73,57518,0
+TTGT.US,D,20090921,000000,5.63,5.73,5.51,5.58,32796,0
+TTGT.US,D,20090922,000000,5.68,5.69,5.38,5.51,23069,0
+TTGT.US,D,20090923,000000,5.43,5.6,5.43,5.55,58904,0
+TTGT.US,D,20090924,000000,5.6,5.65,5.59,5.61,109784,0
+TTGT.US,D,20090925,000000,5.69,5.69,5.56,5.67,16300,0
+TTGT.US,D,20090928,000000,5.71,5.81,5.63,5.78,27815,0
+TTGT.US,D,20090929,000000,5.68,5.76,5.63,5.72,17968,0
+TTGT.US,D,20090930,000000,5.49,5.88,5.49,5.7,77919,0
+TTGT.US,D,20091001,000000,5.66,5.87,5.66,5.71,44651,0
+TTGT.US,D,20091002,000000,5.6,5.7,5.6,5.61,18003,0
+TTGT.US,D,20091005,000000,5.65,5.83,5.49,5.81,44042,0
+TTGT.US,D,20091006,000000,5.9,6.25,5.72,6.06,25488,0
+TTGT.US,D,20091007,000000,6.03,6.32,5.82,6.19,58823,0
+TTGT.US,D,20091008,000000,6.26,6.41,6.22,6.29,47483,0
+TTGT.US,D,20091009,000000,6.3,6.43,6.3,6.4,10340,0
+TTGT.US,D,20091012,000000,6.6,6.94,6.55,6.57,58298,0
+TTGT.US,D,20091013,000000,6.59,6.62,6.44,6.6,6238,0
+TTGT.US,D,20091014,000000,6.74,6.85,6.42,6.82,172992,0
+TTGT.US,D,20091015,000000,6.71,6.83,6.43,6.43,32326,0
+TTGT.US,D,20091016,000000,6.37,6.38,6.21,6.23,20573,0
+TTGT.US,D,20091019,000000,6.19,6.49,6.05,6.49,18141,0
+TTGT.US,D,20091020,000000,6.4,6.89,6.21,6.41,12818,0
+TTGT.US,D,20091021,000000,6.36,6.84,6.3,6.36,19205,0
+TTGT.US,D,20091022,000000,6.37,6.59,6.37,6.55,13428,0
+TTGT.US,D,20091023,000000,6.64,6.64,6.31,6.31,20398,0
+TTGT.US,D,20091026,000000,6.79,6.79,6.33,6.39,9643,0
+TTGT.US,D,20091027,000000,6.41,6.62,6.25,6.35,20103,0
+TTGT.US,D,20091028,000000,6.3,6.58,6.3,6.38,26525,0
+TTGT.US,D,20091029,000000,6.52,6.72,6.34,6.7,24274,0
+TTGT.US,D,20091030,000000,6.58,6.65,6.27,6.3,43753,0
+TTGT.US,D,20091102,000000,6.36,6.36,5.64,5.84,108172,0
+TTGT.US,D,20091103,000000,5.74,6.12,5.69,6.11,36979,0
+TTGT.US,D,20091104,000000,6.28,6.52,6.1,6.13,44601,0
+TTGT.US,D,20091105,000000,6.14,6.33,6.11,6.3,16038,0
+TTGT.US,D,20091106,000000,6.15,6.54,6.11,6.34,5785,0
+TTGT.US,D,20091109,000000,6.46,6.92,6.46,6.78,18429,0
+TTGT.US,D,20091110,000000,6.11,6.38,5.99,6.23,65320,0
+TTGT.US,D,20091111,000000,6.33,6.44,6.09,6.42,24583,0
+TTGT.US,D,20091112,000000,6.48,6.48,6.01,6.05,12850,0
+TTGT.US,D,20091113,000000,6.07,6.32,6.06,6.2,8938,0
+TTGT.US,D,20091116,000000,6.32,6.44,6.25,6.35,17214,0
+TTGT.US,D,20091117,000000,6.32,6.32,6.09,6.09,14297,0
+TTGT.US,D,20091118,000000,6.11,6.34,6.03,6.28,7145,0
+TTGT.US,D,20091119,000000,6.17,6.3,6.01,6.01,12791,0
+TTGT.US,D,20091120,000000,5.92,6.32,5.75,6.12,18917,0
+TTGT.US,D,20091123,000000,6.28,6.34,6.14,6.21,11051,0
+TTGT.US,D,20091124,000000,6.21,6.3,6.18,6.24,4800,0
+TTGT.US,D,20091125,000000,6.27,6.3,6.16,6.2,7900,0
+TTGT.US,D,20091127,000000,5.84,5.84,5.2,5.4,18540,0
+TTGT.US,D,20091130,000000,5.38,5.91,5.32,5.85,35394,0
+TTGT.US,D,20091201,000000,5.96,6.25,5.87,6.21,80829,0
+TTGT.US,D,20091202,000000,6.2,6.29,6.01,6.03,16613,0
+TTGT.US,D,20091203,000000,6.08,6.16,5.88,5.92,10286,0
+TTGT.US,D,20091204,000000,6.13,6.18,5.87,6.14,20247,0
+TTGT.US,D,20091207,000000,6.12,6.13,5.77,6.08,25221,0
+TTGT.US,D,20091208,000000,5.99,6.26,5.99,6.04,9499,0
+TTGT.US,D,20091209,000000,6.06,6.2,5.87,6.09,11776,0
+TTGT.US,D,20091210,000000,6.15,6.15,5.85,5.95,9771,0
+TTGT.US,D,20091211,000000,6,6,5.41,5.73,42834,0
+TTGT.US,D,20091214,000000,5.73,5.88,5.56,5.81,10508,0
+TTGT.US,D,20091215,000000,5.8,6.15,5.8,6.07,49486,0
+TTGT.US,D,20091216,000000,6.14,6.14,5.92,6.07,15305,0
+TTGT.US,D,20091217,000000,5.97,6.16,5.91,5.98,9409,0
+TTGT.US,D,20091218,000000,6.07,6.14,5.93,6.07,76092,0
+TTGT.US,D,20091221,000000,6.14,6.2,5.72,6.16,33418,0
+TTGT.US,D,20091222,000000,5.87,6.01,5.87,5.99,7487,0
+TTGT.US,D,20091223,000000,6.03,6.05,5.85,5.96,6747,0
+TTGT.US,D,20091224,000000,5.65,5.91,5.65,5.84,5890,0
+TTGT.US,D,20091228,000000,5.88,5.89,5.6,5.89,5180,0
+TTGT.US,D,20091229,000000,5.93,6.04,5.69,5.95,5161,0
+TTGT.US,D,20091230,000000,5.89,6.08,5.64,6.08,10822,0
+TTGT.US,D,20091231,000000,6.09,6.1,5.46,5.63,6209,0
+TTGT.US,D,20100104,000000,6.23,6.48,5.62,6.21,130858,0
+TTGT.US,D,20100105,000000,6.19,6.21,5.79,5.91,30208,0
+TTGT.US,D,20100106,000000,6.17,6.17,5.48,5.55,25177,0
+TTGT.US,D,20100107,000000,5.53,5.74,5.53,5.66,22591,0
+TTGT.US,D,20100108,000000,5.61,6.02,5.42,5.97,24672,0
+TTGT.US,D,20100111,000000,5.99,5.99,5.51,5.57,19563,0
+TTGT.US,D,20100112,000000,5.5,5.72,5.5,5.65,21070,0
+TTGT.US,D,20100113,000000,5.67,5.69,5.55,5.6,11293,0
+TTGT.US,D,20100114,000000,5.55,5.85,5.55,5.83,19046,0
+TTGT.US,D,20100115,000000,5.85,5.9,5.64,5.76,68372,0
+TTGT.US,D,20100119,000000,5.76,5.89,5.73,5.82,53151,0
+TTGT.US,D,20100120,000000,5.73,5.83,5.48,5.69,21928,0
+TTGT.US,D,20100121,000000,5.73,5.73,5.43,5.43,28169,0
+TTGT.US,D,20100122,000000,5.58,5.69,5.29,5.38,27619,0
+TTGT.US,D,20100125,000000,5.21,5.36,5.16,5.36,15290,0
+TTGT.US,D,20100126,000000,5.32,5.5,5.15,5.27,52584,0
+TTGT.US,D,20100127,000000,5.21,5.42,5.21,5.39,5583,0
+TTGT.US,D,20100128,000000,5.4,5.5,5.33,5.35,11589,0
+TTGT.US,D,20100129,000000,5.37,5.64,5.21,5.3,16125,0
+TTGT.US,D,20100201,000000,5.32,5.43,5.15,5.43,27671,0
+TTGT.US,D,20100202,000000,5.43,5.8,5.12,5.54,83785,0
+TTGT.US,D,20100203,000000,5.52,5.68,5.32,5.36,41533,0
+TTGT.US,D,20100204,000000,5.3,5.4,5.12,5.13,18372,0
+TTGT.US,D,20100205,000000,5.14,5.48,5.1,5.36,7869,0
+TTGT.US,D,20100208,000000,5.34,5.49,5.01,5.17,22344,0
+TTGT.US,D,20100209,000000,5.27,5.51,5.08,5.43,20441,0
+TTGT.US,D,20100210,000000,5.38,5.51,5.31,5.49,16536,0
+TTGT.US,D,20100211,000000,5.44,5.49,5.27,5.45,12444,0
+TTGT.US,D,20100212,000000,5.48,5.51,5.39,5.42,12113,0
+TTGT.US,D,20100216,000000,5.42,5.42,5.18,5.23,31420,0
+TTGT.US,D,20100217,000000,5.25,5.3,5.05,5.22,24984,0
+TTGT.US,D,20100218,000000,5.23,5.4,5.2,5.39,11194,0
+TTGT.US,D,20100219,000000,5.38,5.45,5.38,5.45,17271,0
+TTGT.US,D,20100222,000000,5.47,5.53,5.38,5.44,6022,0
+TTGT.US,D,20100223,000000,5.43,5.49,5.32,5.38,6177,0
+TTGT.US,D,20100224,000000,5.39,5.52,5.39,5.5,12518,0
+TTGT.US,D,20100225,000000,5.37,5.42,5.25,5.32,10441,0
+TTGT.US,D,20100226,000000,5.31,5.35,5.01,5.23,57810,0
+TTGT.US,D,20100301,000000,5.21,5.21,5.1,5.18,50092,0
+TTGT.US,D,20100302,000000,5.2,5.2,5.09,5.2,20060,0
+TTGT.US,D,20100303,000000,5.19,5.24,5.09,5.13,21160,0
+TTGT.US,D,20100304,000000,5.13,5.26,5.1,5.26,17757,0
+TTGT.US,D,20100305,000000,5.28,5.45,5.28,5.4,30614,0
+TTGT.US,D,20100308,000000,5.38,5.47,5.38,5.44,11078,0
+TTGT.US,D,20100309,000000,5.36,5.46,5.3,5.4,9047,0
+TTGT.US,D,20100310,000000,5.38,5.4,5.08,5.23,163627,0
+TTGT.US,D,20100311,000000,5.16,5.3,5.08,5.3,342719,0
+TTGT.US,D,20100312,000000,5.31,5.33,5.1,5.28,25251,0
+TTGT.US,D,20100315,000000,5.25,5.34,5.22,5.26,89599,0
+TTGT.US,D,20100316,000000,5.27,5.28,5.1,5.28,21167,0
+TTGT.US,D,20100317,000000,5.31,5.34,5.23,5.32,9619,0
+TTGT.US,D,20100318,000000,5.28,5.31,5.18,5.25,12727,0
+TTGT.US,D,20100319,000000,5.29,5.49,5.25,5.46,40649,0
+TTGT.US,D,20100322,000000,5.39,5.5,5.38,5.42,31043,0
+TTGT.US,D,20100323,000000,5.42,5.58,5.39,5.55,10954,0
+TTGT.US,D,20100324,000000,5.53,5.59,5.32,5.34,16231,0
+TTGT.US,D,20100325,000000,5.42,5.58,5.35,5.38,44401,0
+TTGT.US,D,20100326,000000,5.1,5.38,5.1,5.26,14690,0
+TTGT.US,D,20100329,000000,5.26,5.3,5.2,5.24,12865,0
+TTGT.US,D,20100330,000000,5.27,5.3,5.17,5.21,15342,0
+TTGT.US,D,20100331,000000,5.16,5.45,5.16,5.23,47720,0
+TTGT.US,D,20100401,000000,5.26,5.26,4.95,5.02,57545,0
+TTGT.US,D,20100405,000000,5.03,5.12,4.94,5,44866,0
+TTGT.US,D,20100406,000000,4.96,5,4.93,4.95,90532,0
+TTGT.US,D,20100407,000000,4.93,5.01,4.83,4.88,160044,0
+TTGT.US,D,20100408,000000,4.85,4.95,4.85,4.93,18500,0
+TTGT.US,D,20100409,000000,4.92,4.96,4.77,4.9,22706,0
+TTGT.US,D,20100412,000000,4.89,4.89,4.76,4.79,28853,0
+TTGT.US,D,20100413,000000,4.79,4.9,4.78,4.89,13251,0
+TTGT.US,D,20100414,000000,4.89,4.93,4.88,4.92,45535,0
+TTGT.US,D,20100415,000000,4.91,4.94,4.81,4.86,19287,0
+TTGT.US,D,20100416,000000,4.85,4.91,4.79,4.82,27054,0
+TTGT.US,D,20100419,000000,4.8,4.86,4.7,4.7,13134,0
+TTGT.US,D,20100420,000000,4.73,4.89,4.73,4.87,76576,0
+TTGT.US,D,20100421,000000,4.89,4.9,4.84,4.85,31677,0
+TTGT.US,D,20100422,000000,4.79,4.79,4.5,4.7,369376,0
+TTGT.US,D,20100423,000000,4.81,4.95,4.72,4.86,103272,0
+TTGT.US,D,20100426,000000,4.71,4.91,4.67,4.76,44797,0
+TTGT.US,D,20100427,000000,4.73,4.85,4.73,4.77,39021,0
+TTGT.US,D,20100428,000000,4.79,4.92,4.75,4.85,48315,0
+TTGT.US,D,20100429,000000,4.92,5,4.91,4.99,24820,0
+TTGT.US,D,20100430,000000,5,5,4.83,4.85,26882,0
+TTGT.US,D,20100503,000000,4.85,4.94,4.72,4.91,12069,0
+TTGT.US,D,20100504,000000,4.8,4.8,4.54,4.67,23853,0
+TTGT.US,D,20100505,000000,4.61,4.71,4.53,4.61,123432,0
+TTGT.US,D,20100506,000000,4.57,4.76,4.5,4.54,32240,0
+TTGT.US,D,20100507,000000,4.51,4.77,4.35,4.35,21597,0
+TTGT.US,D,20100510,000000,4.46,4.95,4.46,4.94,35765,0
+TTGT.US,D,20100511,000000,4.95,5.35,4.9,5.29,59250,0
+TTGT.US,D,20100512,000000,5.35,5.63,5.35,5.6,264613,0
+TTGT.US,D,20100513,000000,5.53,5.75,5.53,5.73,83347,0
+TTGT.US,D,20100514,000000,5.68,5.68,5.5,5.55,52230,0
+TTGT.US,D,20100517,000000,5.59,5.75,5.54,5.75,172841,0
+TTGT.US,D,20100518,000000,5.75,5.94,5.73,5.83,192527,0
+TTGT.US,D,20100519,000000,5.87,6.01,5.85,5.99,179910,0
+TTGT.US,D,20100520,000000,6.04,6.04,5.73,5.8,265877,0
+TTGT.US,D,20100521,000000,5.8,5.96,5.75,5.88,105298,0
+TTGT.US,D,20100524,000000,5.85,5.87,5.75,5.78,223816,0
+TTGT.US,D,20100525,000000,5.75,5.9,5.72,5.83,107067,0
+TTGT.US,D,20100526,000000,5.87,5.99,5.75,5.77,121122,0
+TTGT.US,D,20100527,000000,5.9,6,5.79,5.97,70674,0
+TTGT.US,D,20100528,000000,5.9,6.36,5.83,6.06,107349,0
+TTGT.US,D,20100601,000000,6.01,6.06,5.68,5.71,54616,0
+TTGT.US,D,20100602,000000,5.78,5.86,5.54,5.7,68936,0
+TTGT.US,D,20100603,000000,5.68,5.81,5.46,5.68,34439,0
+TTGT.US,D,20100604,000000,5.5,5.58,5.38,5.41,75805,0
+TTGT.US,D,20100607,000000,5.43,5.51,5.31,5.32,54430,0
+TTGT.US,D,20100608,000000,5.37,5.45,5.19,5.39,114291,0
+TTGT.US,D,20100609,000000,5.47,5.53,5.32,5.36,28911,0
+TTGT.US,D,20100610,000000,5.48,5.66,5.48,5.65,45776,0
+TTGT.US,D,20100611,000000,5.61,5.96,5.56,5.94,47732,0
+TTGT.US,D,20100614,000000,6.01,6.26,5.92,6.05,62749,0
+TTGT.US,D,20100615,000000,6.15,6.15,5.94,6,54542,0
+TTGT.US,D,20100616,000000,5.95,6,5.86,5.87,29364,0
+TTGT.US,D,20100617,000000,5.94,5.94,5.7,5.78,37536,0
+TTGT.US,D,20100618,000000,5.79,5.91,5.67,5.89,82027,0
+TTGT.US,D,20100621,000000,5.95,5.95,5.8,5.85,67867,0
+TTGT.US,D,20100622,000000,5.9,5.95,5.75,5.84,47379,0
+TTGT.US,D,20100623,000000,5.79,5.88,5.69,5.78,48641,0
+TTGT.US,D,20100624,000000,5.73,5.93,5.73,5.88,25137,0
+TTGT.US,D,20100625,000000,5.94,5.95,5.69,5.78,539603,0
+TTGT.US,D,20100628,000000,5.75,5.75,5.53,5.56,104296,0
+TTGT.US,D,20100629,000000,5.43,5.43,5.22,5.3,57222,0
+TTGT.US,D,20100630,000000,5.32,5.49,5.27,5.38,48192,0
+TTGT.US,D,20100701,000000,5.38,5.45,5.23,5.39,23577,0
+TTGT.US,D,20100702,000000,5.47,5.53,5.26,5.33,83009,0
+TTGT.US,D,20100706,000000,5.46,5.57,5.33,5.36,46543,0
+TTGT.US,D,20100707,000000,5.4,5.54,5.33,5.53,101552,0
+TTGT.US,D,20100708,000000,5.62,5.74,5.5,5.57,37587,0
+TTGT.US,D,20100709,000000,5.55,5.62,5.47,5.5,44769,0
+TTGT.US,D,20100712,000000,5.46,5.68,5.25,5.45,395142,0
+TTGT.US,D,20100713,000000,5.56,5.75,5.49,5.75,64362,0
+TTGT.US,D,20100714,000000,5.74,5.8,5.62,5.74,66115,0
+TTGT.US,D,20100715,000000,5.72,5.86,5.68,5.78,38791,0
+TTGT.US,D,20100716,000000,5.71,5.85,5.51,5.52,56554,0
+TTGT.US,D,20100719,000000,5.55,5.72,5.44,5.62,21649,0
+TTGT.US,D,20100720,000000,5.52,5.74,5.52,5.72,20766,0
+TTGT.US,D,20100721,000000,5.75,5.95,5.74,5.8,105215,0
+TTGT.US,D,20100722,000000,5.9,6.08,5.89,6.06,133810,0
+TTGT.US,D,20100723,000000,6.01,6.19,5.98,6.1,64997,0
+TTGT.US,D,20100726,000000,6.11,6.2,6.05,6.18,42445,0
+TTGT.US,D,20100727,000000,6.2,6.31,6.09,6.26,59815,0
+TTGT.US,D,20100728,000000,6.22,6.48,6.11,6.18,37579,0
+TTGT.US,D,20100729,000000,6.23,6.23,5.79,5.86,184746,0
+TTGT.US,D,20100730,000000,5.79,6.02,5.77,5.79,88340,0
+TTGT.US,D,20100802,000000,5.89,5.89,5.74,5.86,39753,0
+TTGT.US,D,20100803,000000,5.81,5.98,5.8,5.83,24389,0
+TTGT.US,D,20100804,000000,5.85,5.94,5.73,5.85,41014,0
+TTGT.US,D,20100805,000000,5.78,5.82,5.7,5.7,31448,0
+TTGT.US,D,20100806,000000,5.61,5.75,5.51,5.62,37926,0
+TTGT.US,D,20100809,000000,5.65,5.87,5.63,5.75,35266,0
+TTGT.US,D,20100810,000000,5.4,5.55,5.05,5.34,49517,0
+TTGT.US,D,20100811,000000,5.23,5.38,5.04,5.08,69172,0
+TTGT.US,D,20100812,000000,5,5.24,4.87,4.99,63025,0
+TTGT.US,D,20100813,000000,5,5.18,4.81,4.81,48828,0
+TTGT.US,D,20100816,000000,4.76,4.84,4.53,4.65,79006,0
+TTGT.US,D,20100817,000000,4.72,4.93,4.59,4.81,32622,0
+TTGT.US,D,20100818,000000,4.79,4.85,4.75,4.79,36177,0
+TTGT.US,D,20100819,000000,4.76,4.77,4.53,4.61,74946,0
+TTGT.US,D,20100820,000000,4.57,4.7,4.54,4.7,58333,0
+TTGT.US,D,20100823,000000,4.73,5.2,4.55,4.55,28869,0
+TTGT.US,D,20100824,000000,4.5,4.55,4.46,4.46,32383,0
+TTGT.US,D,20100825,000000,4.45,4.58,4.41,4.53,37369,0
+TTGT.US,D,20100826,000000,4.54,4.57,4.46,4.51,20343,0
+TTGT.US,D,20100827,000000,4.58,4.73,4.47,4.72,25751,0
+TTGT.US,D,20100830,000000,4.69,4.69,4.46,4.48,31647,0
+TTGT.US,D,20100831,000000,4.49,4.6,4.4,4.44,60132,0
+TTGT.US,D,20100901,000000,4.54,4.65,4.46,4.62,53631,0
+TTGT.US,D,20100902,000000,4.62,4.66,4.26,4.59,72457,0
+TTGT.US,D,20100903,000000,4.65,5.12,4.65,5.07,48226,0
+TTGT.US,D,20100907,000000,5.07,5.11,4.8,5,107842,0
+TTGT.US,D,20100908,000000,5.03,5.26,5.03,5.14,33560,0
+TTGT.US,D,20100909,000000,5.2,5.2,5.09,5.11,23195,0
+TTGT.US,D,20100910,000000,5.12,5.12,4.84,5.01,21187,0
+TTGT.US,D,20100913,000000,5.09,5.1,4.99,5.03,43279,0
+TTGT.US,D,20100914,000000,5.03,5.15,5.01,5.09,38622,0
+TTGT.US,D,20100915,000000,5.07,5.19,5.06,5.11,44368,0
+TTGT.US,D,20100916,000000,5.11,5.13,5.01,5.09,26760,0
+TTGT.US,D,20100917,000000,5.16,5.35,5.02,5.2,69996,0
+TTGT.US,D,20100920,000000,5.18,5.43,5.18,5.42,62130,0
+TTGT.US,D,20100921,000000,5.3,5.47,5.23,5.37,15548,0
+TTGT.US,D,20100922,000000,5.33,5.5,5.33,5.39,34491,0
+TTGT.US,D,20100923,000000,5.33,5.47,5.18,5.21,18622,0
+TTGT.US,D,20100924,000000,5.31,5.37,5.25,5.31,31549,0
+TTGT.US,D,20100927,000000,5.33,5.35,5.22,5.26,18343,0
+TTGT.US,D,20100928,000000,5.29,5.38,5.18,5.33,30605,0
+TTGT.US,D,20100929,000000,5.29,5.35,5.23,5.3,24598,0
+TTGT.US,D,20100930,000000,5.36,5.36,5.12,5.25,22693,0
+TTGT.US,D,20101001,000000,5.26,5.33,5.26,5.31,5916,0
+TTGT.US,D,20101004,000000,5.28,5.28,5.1,5.12,20851,0
+TTGT.US,D,20101005,000000,5.2,5.35,5.1,5.25,68204,0
+TTGT.US,D,20101006,000000,5.25,5.29,5.2,5.27,21790,0
+TTGT.US,D,20101007,000000,5.3,5.31,5.22,5.3,26084,0
+TTGT.US,D,20101008,000000,5.29,5.31,5.17,5.29,27505,0
+TTGT.US,D,20101011,000000,5.27,5.4,5.25,5.39,12216,0
+TTGT.US,D,20101012,000000,5.36,5.44,5.29,5.44,17031,0
+TTGT.US,D,20101013,000000,5.46,5.5,5.4,5.46,35916,0
+TTGT.US,D,20101014,000000,5.47,5.51,5.39,5.5,43880,0
+TTGT.US,D,20101015,000000,5.59,5.73,5.47,5.6,74200,0
+TTGT.US,D,20101018,000000,5.63,5.75,5.63,5.74,15036,0
+TTGT.US,D,20101019,000000,5.63,5.72,5.53,5.58,25134,0
+TTGT.US,D,20101020,000000,5.63,5.74,5.63,5.71,15365,0
+TTGT.US,D,20101021,000000,5.75,5.75,5.31,5.34,34197,0
+TTGT.US,D,20101022,000000,5.38,5.38,5.17,5.29,31172,0
+TTGT.US,D,20101025,000000,5.36,5.55,5.34,5.45,31761,0
+TTGT.US,D,20101026,000000,5.4,5.48,5.37,5.44,15834,0
+TTGT.US,D,20101027,000000,5.38,5.46,5.27,5.37,26605,0
+TTGT.US,D,20101028,000000,5.44,5.44,5.18,5.23,34056,0
+TTGT.US,D,20101029,000000,5.23,5.3,5.23,5.24,32835,0
+TTGT.US,D,20101101,000000,5.28,5.3,5.07,5.12,33885,0
+TTGT.US,D,20101102,000000,5.2,5.2,5.09,5.16,26759,0
+TTGT.US,D,20101103,000000,5.16,5.26,5.03,5.12,18539,0
+TTGT.US,D,20101104,000000,5.23,5.28,5.16,5.22,89874,0
+TTGT.US,D,20101105,000000,5.21,5.23,5.11,5.13,27171,0
+TTGT.US,D,20101108,000000,5.2,5.28,5.09,5.15,31135,0
+TTGT.US,D,20101109,000000,5.89,5.95,5.8,5.87,153000,0
+TTGT.US,D,20101110,000000,5.92,5.93,5.86,5.86,122811,0
+TTGT.US,D,20101111,000000,5.91,5.92,5.86,5.9,85463,0
+TTGT.US,D,20101112,000000,5.89,5.91,5.88,5.88,29461,0
+TTGT.US,D,20101115,000000,5.9,5.92,5.87,5.89,137876,0
+TTGT.US,D,20101116,000000,5.88,5.89,5.83,5.84,165402,0
+TTGT.US,D,20101117,000000,5.85,5.91,5.85,5.91,114677,0
+TTGT.US,D,20101118,000000,5.95,5.95,5.88,5.95,38983,0
+TTGT.US,D,20101119,000000,5.95,5.95,5.9,5.93,55966,0
+TTGT.US,D,20101122,000000,5.9,5.95,5.88,5.93,18534,0
+TTGT.US,D,20101123,000000,5.9,5.94,5.88,5.91,17761,0
+TTGT.US,D,20101124,000000,5.95,5.95,5.9,5.94,47044,0
+TTGT.US,D,20101126,000000,5.93,5.95,5.9,5.94,20606,0
+TTGT.US,D,20101129,000000,5.9,5.95,5.88,5.95,21350,0
+TTGT.US,D,20101130,000000,5.9,5.95,5.89,5.95,44981,0
+TTGT.US,D,20101201,000000,5.95,6,5.92,5.98,77463,0
+TTGT.US,D,20101202,000000,5.97,5.98,5.95,5.97,27713,0
+TTGT.US,D,20101203,000000,5.96,5.97,5.95,5.97,44736,0
+TTGT.US,D,20101206,000000,5.94,6,5.94,6,30903,0
+TTGT.US,D,20101207,000000,6.02,6.06,5.98,6,34474,0
+TTGT.US,D,20101208,000000,6.04,6.04,5.99,5.99,15853,0
+TTGT.US,D,20101209,000000,6.03,6.03,5.98,5.99,33851,0
+TTGT.US,D,20101210,000000,6.03,6.78,6.03,6.78,68958,0
+TTGT.US,D,20101213,000000,6.88,7.74,6.74,6.76,79312,0
+TTGT.US,D,20101214,000000,6.8,6.87,6.5,6.81,70246,0
+TTGT.US,D,20101215,000000,6.81,7.11,6.81,7.02,88949,0
+TTGT.US,D,20101216,000000,7.02,7.22,6.93,7.2,88888,0
+TTGT.US,D,20101217,000000,7.18,7.54,6.96,7.5,133683,0
+TTGT.US,D,20101220,000000,7.49,7.84,7.14,7.79,133931,0
+TTGT.US,D,20101221,000000,7.8,7.84,7.63,7.71,55163,0
+TTGT.US,D,20101222,000000,7.75,8.1,7.69,7.73,42009,0
+TTGT.US,D,20101223,000000,7.76,7.84,7.62,7.79,7957,0
+TTGT.US,D,20101227,000000,7.83,7.91,7.79,7.84,8010,0
+TTGT.US,D,20101228,000000,7.85,7.87,7.69,7.82,63106,0
+TTGT.US,D,20101229,000000,7.84,7.9,7.72,7.83,73932,0
+TTGT.US,D,20101230,000000,7.8,7.83,7.64,7.8,35560,0
+TTGT.US,D,20101231,000000,7.76,7.96,7.75,7.93,18059,0
+TTGT.US,D,20110103,000000,7.87,7.98,7.65,7.7,65837,0
+TTGT.US,D,20110104,000000,7.67,7.67,6.87,7.07,67607,0
+TTGT.US,D,20110105,000000,7.08,7.38,7.04,7.37,38972,0
+TTGT.US,D,20110106,000000,7.37,7.37,7.21,7.24,28361,0
+TTGT.US,D,20110107,000000,7.25,7.25,6.91,7.04,18842,0
+TTGT.US,D,20110110,000000,6.98,7.25,6.8,7.19,34340,0
+TTGT.US,D,20110111,000000,7.21,7.33,7.13,7.32,24686,0
+TTGT.US,D,20110112,000000,7.35,7.43,7.22,7.39,20165,0
+TTGT.US,D,20110113,000000,7.36,7.51,7.36,7.49,18484,0
+TTGT.US,D,20110114,000000,7.5,7.53,7.4,7.53,56390,0
+TTGT.US,D,20110118,000000,7.48,7.82,7.36,7.82,39371,0
+TTGT.US,D,20110119,000000,7.66,7.85,7.28,7.71,58337,0
+TTGT.US,D,20110120,000000,7.71,7.71,7.15,7.22,48524,0
+TTGT.US,D,20110121,000000,7.19,7.19,6.89,6.9,19467,0
+TTGT.US,D,20110124,000000,6.87,7.26,6.75,7.22,31846,0
+TTGT.US,D,20110125,000000,7.16,7.2,6.97,7.13,35312,0
+TTGT.US,D,20110126,000000,7.13,7.35,7.13,7.27,22346,0
+TTGT.US,D,20110127,000000,7.28,7.28,7.09,7.2,19630,0
+TTGT.US,D,20110128,000000,7.22,7.25,6.68,6.85,39673,0
+TTGT.US,D,20110131,000000,6.86,7.36,6.68,7.35,65218,0
+TTGT.US,D,20110201,000000,7.32,7.44,7.14,7.25,52375,0
+TTGT.US,D,20110202,000000,7.2,7.38,7.2,7.35,13297,0
+TTGT.US,D,20110203,000000,7.35,7.4,7.2,7.23,20066,0
+TTGT.US,D,20110204,000000,7.14,7.19,6.79,6.86,16719,0
+TTGT.US,D,20110207,000000,6.84,7.07,6.62,6.96,16534,0
+TTGT.US,D,20110208,000000,6.93,7.08,6.84,7.07,23149,0
+TTGT.US,D,20110209,000000,7.01,7.07,6.83,6.95,14892,0
+TTGT.US,D,20110210,000000,6.93,7.23,6.93,7.16,16958,0
+TTGT.US,D,20110211,000000,7.1,7.2,7.07,7.2,11101,0
+TTGT.US,D,20110214,000000,7.18,7.2,6.98,6.99,14165,0
+TTGT.US,D,20110215,000000,6.9,7.03,6.82,6.85,15756,0
+TTGT.US,D,20110216,000000,6.84,6.94,6.83,6.9,14148,0
+TTGT.US,D,20110218,000000,8.37,9.77,8,8.67,582195,0
+TTGT.US,D,20110222,000000,8.56,8.99,8.3,8.38,105615,0
+TTGT.US,D,20110223,000000,7.96,8.15,7.79,7.84,103031,0
+TTGT.US,D,20110224,000000,7.88,7.98,7.62,7.83,54206,0
+TTGT.US,D,20110225,000000,7.8,8.04,7.61,7.88,105002,0
+TTGT.US,D,20110228,000000,7.94,8.69,7.76,8.69,562360,0
+TTGT.US,D,20110301,000000,8.5,8.6,8.05,8.25,147781,0
+TTGT.US,D,20110302,000000,8.37,8.37,8.12,8.25,51430,0
+TTGT.US,D,20110303,000000,8.41,8.66,8.33,8.54,115023,0
+TTGT.US,D,20110304,000000,8.5,8.5,7.99,8.2,46937,0
+TTGT.US,D,20110307,000000,8.28,8.28,7.84,7.98,72758,0
+TTGT.US,D,20110308,000000,8,8.24,7.74,7.96,103858,0
+TTGT.US,D,20110309,000000,7.96,8.07,7.87,7.95,57866,0
+TTGT.US,D,20110310,000000,7.89,7.89,7.52,7.63,78026,0
+TTGT.US,D,20110311,000000,7.4,7.75,7.39,7.68,45582,0
+TTGT.US,D,20110314,000000,7.56,7.76,7.4,7.55,71621,0
+TTGT.US,D,20110315,000000,7.42,7.42,7.16,7.19,95950,0
+TTGT.US,D,20110316,000000,7.19,7.55,7.16,7.39,103370,0
+TTGT.US,D,20110317,000000,7.56,7.56,7.3,7.41,53733,0
+TTGT.US,D,20110318,000000,7.35,7.56,7.35,7.48,57066,0
+TTGT.US,D,20110321,000000,7.58,8.16,7.57,8.13,70802,0
+TTGT.US,D,20110322,000000,8.06,8.12,7.7,7.87,48525,0
+TTGT.US,D,20110323,000000,7.82,7.82,7.39,7.51,78013,0
+TTGT.US,D,20110324,000000,7.54,7.62,7.42,7.6,69661,0
+TTGT.US,D,20110325,000000,7.59,7.95,7.57,7.87,110838,0
+TTGT.US,D,20110328,000000,8.02,8.13,7.9,8.02,30604,0
+TTGT.US,D,20110329,000000,8,8.27,7.98,8.23,51219,0
+TTGT.US,D,20110330,000000,8.23,9.08,8.23,8.88,109307,0
+TTGT.US,D,20110331,000000,8.91,8.98,8.75,8.91,62614,0
+TTGT.US,D,20110401,000000,8.95,9.01,8.76,8.91,54850,0
+TTGT.US,D,20110404,000000,8.88,8.91,8.48,8.51,133440,0
+TTGT.US,D,20110405,000000,8.49,8.93,8.48,8.74,64565,0
+TTGT.US,D,20110406,000000,8.76,8.85,8.52,8.55,51913,0
+TTGT.US,D,20110407,000000,8.55,8.64,8.45,8.55,30562,0
+TTGT.US,D,20110408,000000,8.61,8.7,8.44,8.45,35827,0
+TTGT.US,D,20110411,000000,8.44,8.62,8.37,8.45,40262,0
+TTGT.US,D,20110412,000000,8.37,8.45,8.31,8.39,24959,0
+TTGT.US,D,20110413,000000,8.47,8.48,8.19,8.3,23345,0
+TTGT.US,D,20110414,000000,8.21,8.21,7.96,8.12,22033,0
+TTGT.US,D,20110415,000000,8.1,8.48,8.1,8.2,91677,0
+TTGT.US,D,20110418,000000,8.06,8.09,8.01,8.07,23075,0
+TTGT.US,D,20110419,000000,8.24,8.41,8.24,8.24,34731,0
+TTGT.US,D,20110420,000000,8.39,8.4,8.13,8.2,29573,0
+TTGT.US,D,20110421,000000,8.05,8.29,8.05,8.29,47502,0
+TTGT.US,D,20110425,000000,8.4,8.4,8.06,8.23,10940,0
+TTGT.US,D,20110426,000000,8.28,8.67,8.28,8.43,24892,0
+TTGT.US,D,20110427,000000,8.44,8.46,8.11,8.33,33815,0
+TTGT.US,D,20110428,000000,8.33,8.4,8.25,8.39,15700,0
+TTGT.US,D,20110429,000000,8.37,8.74,8.24,8.64,30759,0
+TTGT.US,D,20110502,000000,8.61,8.7,8.19,8.19,37604,0
+TTGT.US,D,20110503,000000,8.2,8.22,7.78,7.93,59149,0
+TTGT.US,D,20110504,000000,7.92,7.99,7.54,7.83,45430,0
+TTGT.US,D,20110505,000000,7.7,7.85,7.69,7.8,51449,0
+TTGT.US,D,20110506,000000,7.88,8.06,7.87,8.06,29573,0
+TTGT.US,D,20110509,000000,8.06,8.39,8.05,8.26,45055,0
+TTGT.US,D,20110510,000000,8.4,8.67,8.13,8.35,94152,0
+TTGT.US,D,20110511,000000,8.32,8.63,8.18,8.47,165828,0
+TTGT.US,D,20110512,000000,8.44,8.58,8.15,8.42,57386,0
+TTGT.US,D,20110513,000000,8.43,8.45,8.18,8.22,32797,0
+TTGT.US,D,20110516,000000,8.15,8.32,8.03,8.03,38835,0
+TTGT.US,D,20110517,000000,7.81,8.05,7.81,8.01,30868,0
+TTGT.US,D,20110518,000000,8.05,8.11,7.88,7.89,74859,0
+TTGT.US,D,20110519,000000,7.93,7.97,7.78,7.91,68835,0
+TTGT.US,D,20110520,000000,7.87,8.04,7.78,7.78,43217,0
+TTGT.US,D,20110523,000000,7.63,7.7,7.55,7.57,27593,0
+TTGT.US,D,20110524,000000,7.59,7.65,7.57,7.58,27336,0
+TTGT.US,D,20110525,000000,7.55,7.78,7.55,7.63,24306,0
+TTGT.US,D,20110526,000000,7.6,7.6,7.4,7.57,25438,0
+TTGT.US,D,20110527,000000,7.57,7.6,7.51,7.59,8238,0
+TTGT.US,D,20110531,000000,7.67,8.08,7.42,8.08,45125,0
+TTGT.US,D,20110601,000000,8.04,8.08,7.25,7.27,165659,0
+TTGT.US,D,20110602,000000,7.26,7.42,7.03,7.21,22453,0
+TTGT.US,D,20110603,000000,7.06,7.08,6.87,6.93,49443,0
+TTGT.US,D,20110606,000000,6.89,6.92,6.64,6.68,29873,0
+TTGT.US,D,20110607,000000,6.75,6.75,6.5,6.51,35441,0
+TTGT.US,D,20110608,000000,6.5,6.79,6.33,6.34,78208,0
+TTGT.US,D,20110609,000000,6.37,6.7,6.23,6.69,22698,0
+TTGT.US,D,20110610,000000,6.62,6.67,6.35,6.42,22152,0
+TTGT.US,D,20110613,000000,6.44,6.6,6.23,6.5,37253,0
+TTGT.US,D,20110614,000000,6.58,6.82,6.53,6.76,25018,0
+TTGT.US,D,20110615,000000,6.66,6.66,6.55,6.64,22509,0
+TTGT.US,D,20110616,000000,6.63,6.84,6.63,6.83,17461,0
+TTGT.US,D,20110617,000000,6.9,6.91,6.58,6.59,103401,0
+TTGT.US,D,20110620,000000,6.58,7,6.58,6.72,35773,0
+TTGT.US,D,20110621,000000,6.78,7.15,6.78,7.1,31158,0
+TTGT.US,D,20110622,000000,7.03,7.1,6.91,6.96,10854,0
+TTGT.US,D,20110623,000000,6.86,7.17,6.86,7.07,12595,0
+TTGT.US,D,20110624,000000,7.09,7.37,7.04,7.34,174768,0
+TTGT.US,D,20110627,000000,7.32,7.64,7.32,7.61,46459,0
+TTGT.US,D,20110628,000000,7.64,7.65,7.55,7.63,22700,0
+TTGT.US,D,20110629,000000,7.64,7.67,7.43,7.6,48800,0
+TTGT.US,D,20110630,000000,7.67,7.67,7.52,7.57,28548,0
+TTGT.US,D,20110701,000000,7.59,7.67,7.19,7.26,84205,0
+TTGT.US,D,20110705,000000,7.28,7.55,7.15,7.43,45697,0
+TTGT.US,D,20110706,000000,7.4,7.56,7.24,7.54,22953,0
+TTGT.US,D,20110707,000000,7.64,7.84,7.52,7.6,32832,0
+TTGT.US,D,20110708,000000,7.61,7.61,7.42,7.56,15989,0
+TTGT.US,D,20110711,000000,7.44,7.65,7.44,7.47,17656,0
+TTGT.US,D,20110712,000000,7.47,7.59,7.36,7.39,14024,0
+TTGT.US,D,20110713,000000,7.3,7.74,7.3,7.61,22727,0
+TTGT.US,D,20110714,000000,7.6,7.6,7.46,7.5,20546,0
+TTGT.US,D,20110715,000000,7.53,7.76,7.53,7.73,31824,0
+TTGT.US,D,20110718,000000,7.72,7.87,7.25,7.57,40211,0
+TTGT.US,D,20110719,000000,7.67,7.69,7.42,7.69,22826,0
+TTGT.US,D,20110720,000000,7.71,7.72,7.48,7.69,14726,0
+TTGT.US,D,20110721,000000,7.7,7.7,7.38,7.45,23562,0
+TTGT.US,D,20110722,000000,7.45,7.51,7.27,7.36,13873,0
+TTGT.US,D,20110725,000000,7.29,7.47,7.25,7.37,15628,0
+TTGT.US,D,20110726,000000,7.41,7.43,7.19,7.36,11781,0
+TTGT.US,D,20110727,000000,7.15,7.33,7.1,7.13,37043,0
+TTGT.US,D,20110728,000000,7.12,7.26,7.03,7.06,31277,0
+TTGT.US,D,20110729,000000,6.95,6.95,6.47,6.63,43772,0
+TTGT.US,D,20110801,000000,6.74,6.74,6.47,6.59,34233,0
+TTGT.US,D,20110802,000000,6.52,6.94,6.5,6.54,32979,0
+TTGT.US,D,20110803,000000,6.69,6.7,6.37,6.69,23969,0
+TTGT.US,D,20110804,000000,6.56,6.57,6.2,6.31,33149,0
+TTGT.US,D,20110805,000000,6.27,6.38,5.83,5.91,105342,0
+TTGT.US,D,20110808,000000,5.65,5.82,5.27,5.33,196832,0
+TTGT.US,D,20110809,000000,5.55,6.34,5.3,6.17,201013,0
+TTGT.US,D,20110810,000000,5.96,6.55,5.41,5.52,70103,0
+TTGT.US,D,20110811,000000,5.55,6.01,5.5,5.86,121201,0
+TTGT.US,D,20110812,000000,6.06,6.49,6.06,6.3,53766,0
+TTGT.US,D,20110815,000000,6.39,6.51,6.01,6.43,20400,0
+TTGT.US,D,20110816,000000,6.29,6.4,6.18,6.22,36993,0
+TTGT.US,D,20110817,000000,6.26,6.44,6.16,6.33,64148,0
+TTGT.US,D,20110818,000000,6.24,6.31,5.91,6.07,71093,0
+TTGT.US,D,20110819,000000,6.04,6.17,5.93,6.12,58008,0
+TTGT.US,D,20110822,000000,6.33,6.33,5.96,6.04,24216,0
+TTGT.US,D,20110823,000000,6.06,6.32,5.93,6.28,74580,0
+TTGT.US,D,20110824,000000,6.29,6.42,6.19,6.22,66165,0
+TTGT.US,D,20110825,000000,6.35,6.35,6.07,6.18,38998,0
+TTGT.US,D,20110826,000000,6.11,6.29,6.11,6.23,13691,0
+TTGT.US,D,20110829,000000,6.37,6.55,6.37,6.5,47192,0
+TTGT.US,D,20110830,000000,6.46,6.66,6.35,6.47,46073,0
+TTGT.US,D,20110831,000000,6.53,6.53,6.23,6.39,37542,0
+TTGT.US,D,20110901,000000,6.43,6.55,6.22,6.22,37282,0
+TTGT.US,D,20110902,000000,6.16,6.17,5.82,5.87,34109,0
+TTGT.US,D,20110906,000000,5.53,5.85,5.53,5.7,30275,0
+TTGT.US,D,20110907,000000,5.83,6,5.7,5.85,43621,0
+TTGT.US,D,20110908,000000,5.9,6.04,5.7,5.71,45232,0
+TTGT.US,D,20110909,000000,5.49,5.81,5.49,5.77,64233,0
+TTGT.US,D,20110912,000000,5.71,5.77,5.66,5.68,44420,0
+TTGT.US,D,20110913,000000,5.72,6.15,5.72,6,48730,0
+TTGT.US,D,20110914,000000,6.1,6.29,5.98,6.12,29433,0
+TTGT.US,D,20110915,000000,6.2,6.25,6.06,6.13,22185,0
+TTGT.US,D,20110916,000000,6.17,6.17,6.04,6.11,40799,0
+TTGT.US,D,20110919,000000,5.95,5.99,5.79,5.92,11260,0
+TTGT.US,D,20110920,000000,5.96,6.18,5.71,5.73,42775,0
+TTGT.US,D,20110921,000000,5.74,6.08,5.59,5.64,32635,0
+TTGT.US,D,20110922,000000,5.6,5.81,5.38,5.46,49629,0
+TTGT.US,D,20110923,000000,5.54,5.98,5.46,5.72,35640,0
+TTGT.US,D,20110926,000000,5.7,5.94,5.69,5.88,22101,0
+TTGT.US,D,20110927,000000,6.05,6.05,5.78,5.9,51859,0
+TTGT.US,D,20110928,000000,5.92,6.02,5.64,5.64,177002,0
+TTGT.US,D,20110929,000000,5.86,5.9,5.59,5.9,30678,0
+TTGT.US,D,20110930,000000,5.76,5.95,5.67,5.71,113375,0
+TTGT.US,D,20111003,000000,5.58,5.98,5.54,5.54,63085,0
+TTGT.US,D,20111004,000000,5.51,6,5.32,5.99,84885,0
+TTGT.US,D,20111005,000000,6.01,6.04,5.75,5.78,39079,0
+TTGT.US,D,20111006,000000,5.78,5.92,5.68,5.9,30165,0
+TTGT.US,D,20111007,000000,5.88,5.89,5.54,5.66,38225,0
+TTGT.US,D,20111010,000000,5.81,6,5.68,5.99,56070,0
+TTGT.US,D,20111011,000000,5.91,6.13,5.84,6.1,54548,0
+TTGT.US,D,20111012,000000,6.15,6.62,6.14,6.61,40382,0
+TTGT.US,D,20111013,000000,6.55,6.55,6.11,6.46,35695,0
+TTGT.US,D,20111014,000000,6.55,6.82,6.48,6.64,56440,0
+TTGT.US,D,20111017,000000,6.58,6.58,6.16,6.17,52798,0
+TTGT.US,D,20111018,000000,6.22,6.38,6.03,6.32,52403,0
+TTGT.US,D,20111019,000000,6.28,6.42,6.14,6.17,29608,0
+TTGT.US,D,20111020,000000,6.16,6.34,5.9,6.3,18728,0
+TTGT.US,D,20111021,000000,6.42,6.57,6.36,6.47,33041,0
+TTGT.US,D,20111024,000000,6.49,6.66,6.43,6.6,44889,0
+TTGT.US,D,20111025,000000,6.43,6.65,6.27,6.32,24610,0
+TTGT.US,D,20111026,000000,6.48,6.82,6.34,6.79,51615,0
+TTGT.US,D,20111027,000000,6.9,7.33,6.61,7.26,90884,0
+TTGT.US,D,20111028,000000,7.16,7.49,7.16,7.44,28036,0
+TTGT.US,D,20111031,000000,7.28,7.52,7.25,7.41,92516,0
+TTGT.US,D,20111101,000000,7.31,7.32,6.45,6.61,56252,0
+TTGT.US,D,20111102,000000,6.72,6.78,6.29,6.41,52222,0
+TTGT.US,D,20111103,000000,6.52,6.52,6.17,6.23,112300,0
+TTGT.US,D,20111104,000000,6.14,6.16,5.86,5.96,83936,0
+TTGT.US,D,20111107,000000,5.98,6.09,5.81,6.05,40646,0
+TTGT.US,D,20111108,000000,6.09,6.8,6.03,6.77,37995,0
+TTGT.US,D,20111109,000000,6.63,6.66,6.07,6.13,46044,0
+TTGT.US,D,20111110,000000,6.1,6.35,5.85,5.96,60163,0
+TTGT.US,D,20111111,000000,5.95,6.27,5.95,6.09,714406,0
+TTGT.US,D,20111114,000000,6.06,6.07,5.69,5.88,41233,0
+TTGT.US,D,20111115,000000,5.84,6.1,5.7,6.01,60254,0
+TTGT.US,D,20111116,000000,5.93,6.05,5.87,5.96,39097,0
+TTGT.US,D,20111117,000000,5.94,6.05,5.7,5.79,56595,0
+TTGT.US,D,20111118,000000,5.79,5.91,5.69,5.86,31192,0
+TTGT.US,D,20111121,000000,5.74,5.99,5.65,5.91,55862,0
+TTGT.US,D,20111122,000000,5.88,5.94,5.68,5.69,42664,0
+TTGT.US,D,20111123,000000,5.64,5.65,5.42,5.45,43623,0
+TTGT.US,D,20111125,000000,5.42,5.56,5.41,5.43,22360,0
+TTGT.US,D,20111128,000000,5.56,5.75,5.43,5.48,109898,0
+TTGT.US,D,20111129,000000,5.54,5.55,4.85,5.2,1091375,0
+TTGT.US,D,20111130,000000,5.35,5.45,5.33,5.4,146647,0
+TTGT.US,D,20111201,000000,5.43,5.54,5.18,5.44,59971,0
+TTGT.US,D,20111202,000000,5.55,6.19,5.46,6.08,110859,0
+TTGT.US,D,20111205,000000,6.22,6.45,6.07,6.39,100817,0
+TTGT.US,D,20111206,000000,6.43,6.52,6.3,6.51,86097,0
+TTGT.US,D,20111207,000000,6.62,6.62,6.37,6.53,54423,0
+TTGT.US,D,20111208,000000,6.47,6.53,6.23,6.24,65599,0
+TTGT.US,D,20111209,000000,6.29,6.79,6.29,6.57,77229,0
+TTGT.US,D,20111212,000000,6.44,6.5,6.25,6.32,50206,0
+TTGT.US,D,20111213,000000,6.38,6.45,6.19,6.26,64916,0
+TTGT.US,D,20111214,000000,6.18,6.52,6.06,6.5,116022,0
+TTGT.US,D,20111215,000000,6.58,6.7,6.44,6.69,54877,0
+TTGT.US,D,20111216,000000,6.75,7.07,6.46,6.64,143326,0
+TTGT.US,D,20111219,000000,6.71,6.79,6.55,6.57,69241,0
+TTGT.US,D,20111220,000000,6.71,6.91,6.67,6.9,59977,0
+TTGT.US,D,20111221,000000,6.81,6.86,6.26,6.47,35231,0
+TTGT.US,D,20111222,000000,6.52,6.64,6.31,6.49,23792,0
+TTGT.US,D,20111223,000000,6.52,6.52,6.28,6.35,40175,0
+TTGT.US,D,20111227,000000,6.33,6.45,6.13,6.19,63881,0
+TTGT.US,D,20111228,000000,6.08,6.19,5.92,5.98,51756,0
+TTGT.US,D,20111229,000000,5.97,6.05,5.88,6,30508,0
+TTGT.US,D,20111230,000000,5.98,5.99,5.82,5.84,59669,0
+TTGT.US,D,20120103,000000,5.95,6.37,5.93,6.34,50959,0
+TTGT.US,D,20120104,000000,6.29,6.29,6.03,6.1,25701,0
+TTGT.US,D,20120105,000000,6.06,6.23,5.96,6.17,42598,0
+TTGT.US,D,20120106,000000,6.17,6.17,5.99,6.01,25718,0
+TTGT.US,D,20120109,000000,6.05,6.19,6.03,6.13,28321,0
+TTGT.US,D,20120110,000000,6.22,6.34,6.11,6.16,32291,0
+TTGT.US,D,20120111,000000,6.12,6.3,6.12,6.26,29632,0
+TTGT.US,D,20120112,000000,6.21,6.5,6.15,6.47,46381,0
+TTGT.US,D,20120113,000000,6.34,6.48,6.27,6.36,46397,0
+TTGT.US,D,20120117,000000,6.41,6.44,6.15,6.26,54816,0
+TTGT.US,D,20120118,000000,6.25,6.54,6.2,6.53,39476,0
+TTGT.US,D,20120119,000000,6.57,6.57,6.44,6.54,21012,0
+TTGT.US,D,20120120,000000,6.58,6.7,6.5,6.65,15596,0
+TTGT.US,D,20120123,000000,6.66,6.75,6.65,6.72,18752,0
+TTGT.US,D,20120124,000000,6.66,6.75,6.56,6.75,22725,0
+TTGT.US,D,20120125,000000,6.74,6.79,6.67,6.76,20198,0
+TTGT.US,D,20120126,000000,6.79,6.96,6.71,6.95,45794,0
+TTGT.US,D,20120127,000000,6.96,6.98,6.92,6.98,49965,0
+TTGT.US,D,20120130,000000,6.91,7.09,6.81,7.01,45986,0
+TTGT.US,D,20120131,000000,7.05,7.11,6.94,6.95,31586,0
+TTGT.US,D,20120201,000000,6.98,7.31,6.91,7.29,39124,0
+TTGT.US,D,20120202,000000,7.4,7.64,7.36,7.6,43113,0
+TTGT.US,D,20120203,000000,7.75,7.88,7.66,7.79,42084,0
+TTGT.US,D,20120206,000000,7.72,7.83,7.53,7.63,25060,0
+TTGT.US,D,20120207,000000,7.63,7.7,7.58,7.69,27629,0
+TTGT.US,D,20120208,000000,7.61,7.71,7.46,7.59,45685,0
+TTGT.US,D,20120209,000000,7.63,7.63,7.36,7.42,20596,0
+TTGT.US,D,20120210,000000,7.34,7.48,7,7.14,52521,0
+TTGT.US,D,20120213,000000,7.15,7.34,7.08,7.21,41417,0
+TTGT.US,D,20120214,000000,7.18,7.22,7.02,7.12,9549,0
+TTGT.US,D,20120215,000000,7.05,7.18,7,7.05,80850,0
+TTGT.US,D,20120216,000000,6.9,7.12,6.89,7.07,40244,0
+TTGT.US,D,20120217,000000,7,7.15,7,7.02,20914,0
+TTGT.US,D,20120221,000000,6.8,7.06,6.8,7,39392,0
+TTGT.US,D,20120222,000000,7,7.02,6.95,7,59733,0
+TTGT.US,D,20120223,000000,7,7.25,7,7.24,24069,0
+TTGT.US,D,20120224,000000,7.26,7.26,7,7.07,63462,0
+TTGT.US,D,20120227,000000,6.98,7.09,6.95,7.03,43368,0
+TTGT.US,D,20120228,000000,7,7.08,6.95,7,36529,0
+TTGT.US,D,20120229,000000,6.97,7.03,6.8,6.9,101624,0
+TTGT.US,D,20120301,000000,6.91,7.03,6.91,7,71134,0
+TTGT.US,D,20120302,000000,7,7.01,6.9,7,44836,0
+TTGT.US,D,20120305,000000,7,7.06,6.9,7.03,65451,0
+TTGT.US,D,20120306,000000,7.05,7.08,6.81,6.84,30380,0
+TTGT.US,D,20120307,000000,6.84,7.02,6.82,6.97,52631,0
+TTGT.US,D,20120308,000000,6.96,7,6.82,6.9,33181,0
+TTGT.US,D,20120309,000000,6.94,7.27,6.91,7.09,40088,0
+TTGT.US,D,20120312,000000,7.1,7.1,6.9,7.03,104989,0
+TTGT.US,D,20120313,000000,7.11,7.12,6.95,7.11,49889,0
+TTGT.US,D,20120314,000000,7.09,7.11,6.96,7.08,23101,0
+TTGT.US,D,20120315,000000,7.08,7.08,6.92,7.04,62185,0
+TTGT.US,D,20120316,000000,7.06,7.06,7,7.05,42989,0
+TTGT.US,D,20120319,000000,7.04,7.3,7.03,7.2,33887,0
+TTGT.US,D,20120320,000000,7.12,7.17,7.03,7.08,15943,0
+TTGT.US,D,20120321,000000,7.1,7.1,7,7.01,11944,0
+TTGT.US,D,20120322,000000,7,7.03,6.91,7.02,21186,0
+TTGT.US,D,20120323,000000,6.94,7.23,6.94,7.21,18675,0
+TTGT.US,D,20120326,000000,7.26,7.46,7.21,7.43,34669,0
+TTGT.US,D,20120327,000000,7.43,7.45,7.19,7.26,37633,0
+TTGT.US,D,20120328,000000,7.26,7.26,7.02,7.07,17284,0
+TTGT.US,D,20120329,000000,7.02,7.08,6.91,7.03,10205,0
+TTGT.US,D,20120330,000000,7.1,7.1,6.85,6.93,82622,0
+TTGT.US,D,20120402,000000,6.89,7.09,6.89,7.04,59294,0
+TTGT.US,D,20120403,000000,6.99,7.03,6.95,7.01,42487,0
+TTGT.US,D,20120404,000000,7,7.03,6.93,7.02,37561,0
+TTGT.US,D,20120405,000000,7,7.09,7,7.04,5706,0
+TTGT.US,D,20120409,000000,7.01,7.14,6.93,7.1,49663,0
+TTGT.US,D,20120410,000000,7.09,7.24,6.87,6.93,48670,0
+TTGT.US,D,20120411,000000,6.95,7.2,6.95,7.2,24483,0
+TTGT.US,D,20120412,000000,7.17,7.31,7.1,7.25,22709,0
+TTGT.US,D,20120413,000000,7.21,7.22,7.05,7.09,17407,0
+TTGT.US,D,20120416,000000,7.02,7.13,6.98,7.01,33164,0
+TTGT.US,D,20120417,000000,7.1,7.14,7,7.05,18872,0
+TTGT.US,D,20120418,000000,7.01,7.05,6.98,7.01,30044,0
+TTGT.US,D,20120419,000000,7.04,7.1,7,7,15821,0
+TTGT.US,D,20120420,000000,7.09,7.31,6.95,7.16,28507,0
+TTGT.US,D,20120423,000000,7.01,7.06,6.97,7.03,36909,0
+TTGT.US,D,20120424,000000,7.01,7.16,7.01,7.16,9157,0
+TTGT.US,D,20120425,000000,7.26,7.48,7.21,7.48,22530,0
+TTGT.US,D,20120426,000000,7.43,7.5,7.39,7.5,15573,0
+TTGT.US,D,20120427,000000,7.5,7.5,7.37,7.48,38588,0
+TTGT.US,D,20120430,000000,7.49,7.5,7.295,7.44,42844,0
+TTGT.US,D,20120501,000000,7.43,7.5,7.29,7.32,61763,0
+TTGT.US,D,20120502,000000,7.27,7.66,7.18,7.44,57044,0
+TTGT.US,D,20120503,000000,7.46,7.48,7.22,7.29,53137,0
+TTGT.US,D,20120504,000000,7.28,7.3,6.93,7,141881,0
+TTGT.US,D,20120507,000000,6.95,6.99,6.76,6.98,24275,0
+TTGT.US,D,20120508,000000,6.9,7.17,6.79,6.96,36659,0
+TTGT.US,D,20120509,000000,5.8,6.47,5.63,6.25,47760,0
+TTGT.US,D,20120510,000000,6.3,6.33,6.24,6.26,37651,0
+TTGT.US,D,20120511,000000,6.18,6.38,6.13,6.21,66362,0
+TTGT.US,D,20120514,000000,6.16,6.34,6.14,6.25,75042,0
+TTGT.US,D,20120515,000000,6.27,6.3,5.94,6.08,82144,0
+TTGT.US,D,20120516,000000,6.2,6.35,6.01,6.16,66425,0
+TTGT.US,D,20120517,000000,6.19,6.38,6.1,6.17,83116,0
+TTGT.US,D,20120518,000000,6.15,6.2,5.78,5.81,50477,0
+TTGT.US,D,20120521,000000,5.83,6.01,5.78,5.98,39610,0
+TTGT.US,D,20120522,000000,5.98,5.98,5.51,5.59,53197,0
+TTGT.US,D,20120523,000000,5.52,5.67,5.25,5.45,43989,0
+TTGT.US,D,20120524,000000,5.47,5.47,5.08,5.31,100377,0
+TTGT.US,D,20120525,000000,5.32,5.49,5.21,5.22,34170,0
+TTGT.US,D,20120529,000000,5.3,5.35,5.02,5.26,31694,0
+TTGT.US,D,20120530,000000,5.18,5.18,5,5.09,22711,0
+TTGT.US,D,20120531,000000,5.08,5.38,5.04,5.23,261526,0
+TTGT.US,D,20120601,000000,5.11,5.18,5.02,5.05,36346,0
+TTGT.US,D,20120604,000000,5.1,5.1,4.87,4.92,45497,0
+TTGT.US,D,20120605,000000,4.88,5.18,4.88,5.14,44589,0
+TTGT.US,D,20120606,000000,5.2,5.38,5.14,5.37,39480,0
+TTGT.US,D,20120607,000000,5.45,5.47,5.16,5.43,45393,0
+TTGT.US,D,20120608,000000,5.4,5.6,5.27,5.6,52026,0
+TTGT.US,D,20120611,000000,5.69,5.69,5.09,5.09,129584,0
+TTGT.US,D,20120612,000000,5.15,5.3,5.05,5.25,43400,0
+TTGT.US,D,20120613,000000,5.2,5.27,5.15,5.19,45714,0
+TTGT.US,D,20120614,000000,5.22,5.29,5.17,5.23,35249,0
+TTGT.US,D,20120615,000000,5.22,5.49,5.18,5.46,48545,0
+TTGT.US,D,20120618,000000,5.42,5.42,5.14,5.23,35907,0
+TTGT.US,D,20120619,000000,5.24,5.5,5.2,5.42,33881,0
+TTGT.US,D,20120620,000000,5.43,5.43,4.95,4.99,34615,0
+TTGT.US,D,20120621,000000,5.01,5.04,4.76,4.97,39574,0
+TTGT.US,D,20120622,000000,5.03,5.08,4.95,5.08,436848,0
+TTGT.US,D,20120625,000000,4.97,5.25,4.95,5,44730,0
+TTGT.US,D,20120626,000000,5.08,5.16,4.98,5.02,20250,0
+TTGT.US,D,20120627,000000,5.01,5.09,4.9,5.05,22082,0
+TTGT.US,D,20120628,000000,4.99,5.11,4.92,5.02,79902,0
+TTGT.US,D,20120629,000000,5.16,5.16,4.97,5.04,66788,0
+TTGT.US,D,20120702,000000,5.09,5.17,4.87,5.06,40995,0
+TTGT.US,D,20120703,000000,5.06,5.06,4.96,5.05,32184,0
+TTGT.US,D,20120705,000000,5,5.06,4.98,5.01,7575,0
+TTGT.US,D,20120706,000000,4.96,5.01,4.85,4.97,39411,0
+TTGT.US,D,20120709,000000,4.94,5.11,4.86,5.04,22637,0
+TTGT.US,D,20120710,000000,5.09,5.14,5.03,5.05,54305,0
+TTGT.US,D,20120711,000000,5,5.09,4.99,5.04,28445,0
+TTGT.US,D,20120712,000000,4.99,5.09,4.92,5.08,27883,0
+TTGT.US,D,20120713,000000,5.08,5.09,4.89,5.08,19554,0
+TTGT.US,D,20120716,000000,5.08,5.08,4.97,5.01,11000,0
+TTGT.US,D,20120717,000000,5.07,5.09,5,5.05,13742,0
+TTGT.US,D,20120718,000000,5.06,5.06,4.96,5.02,28375,0
+TTGT.US,D,20120719,000000,5.04,5.06,5,5,6918,0
+TTGT.US,D,20120720,000000,5,5,4.8,4.83,29779,0
+TTGT.US,D,20120723,000000,4.75,4.79,4.65,4.7,18247,0
+TTGT.US,D,20120724,000000,4.74,4.77,4.11,4.17,24065,0
+TTGT.US,D,20120725,000000,4.21,4.22,3.99,4.21,36491,0
+TTGT.US,D,20120726,000000,4.22,4.22,4.07,4.16,44442,0
+TTGT.US,D,20120727,000000,4.17,4.22,4.13,4.16,42173,0
+TTGT.US,D,20120730,000000,4.19,4.22,4.15,4.16,42032,0
+TTGT.US,D,20120731,000000,4.16,4.2,4.06,4.11,39706,0
+TTGT.US,D,20120801,000000,4.1,4.22,3.99,4,89280,0
+TTGT.US,D,20120802,000000,4,4.22,3.985,4.17,70201,0
+TTGT.US,D,20120803,000000,4.22,4.35,4.17,4.3,49651,0
+TTGT.US,D,20120806,000000,4.29,4.41,4.12,4.33,61352,0
+TTGT.US,D,20120807,000000,4.38,4.51,4.11,4.19,27651,0
+TTGT.US,D,20120808,000000,4.19,5.37,4.13,5.15,451287,0
+TTGT.US,D,20120809,000000,5.28,5.28,4.95,5.01,71488,0
+TTGT.US,D,20120810,000000,5.02,5.29,5.02,5.2,33781,0
+TTGT.US,D,20120813,000000,5.2,5.2,4.89,4.93,33273,0
+TTGT.US,D,20120814,000000,4.99,5.13,4.86,4.9,26009,0
+TTGT.US,D,20120815,000000,4.91,5.1,4.91,5.04,15071,0
+TTGT.US,D,20120816,000000,5.06,5.13,4.99,5.12,11746,0
+TTGT.US,D,20120817,000000,5.1,5.23,5.05,5.23,16620,0
+TTGT.US,D,20120820,000000,5.19,5.23,5.11,5.15,11331,0
+TTGT.US,D,20120821,000000,5.19,5.23,5.09,5.14,16963,0
+TTGT.US,D,20120822,000000,5.15,5.15,5.04,5.05,2621,0
+TTGT.US,D,20120823,000000,5.03,5.03,4.94,4.99,6928,0
+TTGT.US,D,20120824,000000,4.96,5.13,4.96,5.12,7848,0
+TTGT.US,D,20120827,000000,5.12,5.1397,5.04,5.13,5978,0
+TTGT.US,D,20120828,000000,5.09,5.25,5.09,5.23,24468,0
+TTGT.US,D,20120829,000000,5.23,5.23,5.17,5.23,52096,0
+TTGT.US,D,20120830,000000,5.2,5.4,5.19,5.38,13934,0
+TTGT.US,D,20120831,000000,5.44,5.66,5.32,5.62,85485,0
+TTGT.US,D,20120904,000000,5.65,6.035,5.35,5.42,28546,0
+TTGT.US,D,20120905,000000,5.49,5.52,5.05,5.1,32722,0
+TTGT.US,D,20120906,000000,5.13,5.13,4.74,5.1,54297,0
+TTGT.US,D,20120907,000000,5.13,5.13,4.902,4.99,27810,0
+TTGT.US,D,20120910,000000,5.01,5.2,4.96,5.09,39603,0
+TTGT.US,D,20120911,000000,5.11,5.32,5.11,5.27,37870,0
+TTGT.US,D,20120912,000000,5.27,5.55,5.27,5.41,27715,0
+TTGT.US,D,20120913,000000,5.43,5.65,5.31,5.6,65386,0
+TTGT.US,D,20120914,000000,5.64,5.64,5.3,5.6,37895,0
+TTGT.US,D,20120917,000000,5.55,5.61,5.36,5.54,14900,0
+TTGT.US,D,20120918,000000,5.5,5.57,5.45,5.56,29100,0
+TTGT.US,D,20120919,000000,5.56,5.59,5.46,5.53,22807,0
+TTGT.US,D,20120920,000000,5.51,5.63,5.43,5.61,26201,0
+TTGT.US,D,20120921,000000,5.65,5.98,5.6097,5.9,93850,0
+TTGT.US,D,20120924,000000,5.83,5.94,5.53,5.86,29929,0
+TTGT.US,D,20120925,000000,5.91,5.98,5.69,5.72,31185,0
+TTGT.US,D,20120926,000000,5.76,5.76,5.32,5.56,17904,0
+TTGT.US,D,20120927,000000,5.61,5.9,5.16,5.83,31778,0
+TTGT.US,D,20120928,000000,5.82,5.99,5.67,5.91,66384,0
+TTGT.US,D,20121001,000000,5.92,5.98,5.84,5.9,29765,0
+TTGT.US,D,20121002,000000,5.95,5.95,5.64,5.85,29124,0
+TTGT.US,D,20121003,000000,5.88,5.96,5.69,5.85,26901,0
+TTGT.US,D,20121004,000000,5.86,5.97,5.83,5.97,20937,0
+TTGT.US,D,20121005,000000,5.97,5.99,5.86,5.95,24174,0
+TTGT.US,D,20121008,000000,5.94,5.99,5.9,5.93,9941,0
+TTGT.US,D,20121009,000000,5.92,5.92,5.68,5.69,8687,0
+TTGT.US,D,20121010,000000,5.72,5.86,5.72,5.82,3618,0
+TTGT.US,D,20121011,000000,5.89,5.89,5.81,5.82,8416,0
+TTGT.US,D,20121012,000000,5.82,5.88,5.72,5.77,7277,0
+TTGT.US,D,20121015,000000,5.77,5.85,5.69,5.83,17119,0
+TTGT.US,D,20121016,000000,5.85,5.85,5.7,5.73,12406,0
+TTGT.US,D,20121017,000000,5.73,5.73,5.39,5.5,10232,0
+TTGT.US,D,20121018,000000,5.51,5.51,5.13,5.2,12921,0
+TTGT.US,D,20121019,000000,5.14,5.18,4.96,5.04,25229,0
+TTGT.US,D,20121022,000000,4.99,5.07,4.97,5.03,5016,0
+TTGT.US,D,20121023,000000,4.98,5.14,4.85,4.98,9881,0
+TTGT.US,D,20121024,000000,4.99,5.03,4.95,5.03,4316,0
+TTGT.US,D,20121025,000000,5.07,5.07,4.9,4.97,23771,0
+TTGT.US,D,20121026,000000,4.98,4.98,4.9,4.95,3456,0
+TTGT.US,D,20121031,000000,4.95,4.95,4.71,4.78,7690,0
+TTGT.US,D,20121101,000000,4.77,4.77,4.5,4.51,22614,0
+TTGT.US,D,20121102,000000,4.52,4.5299,4.105,4.11,29409,0
+TTGT.US,D,20121105,000000,4.12,4.4381,4,4.14,23241,0
+TTGT.US,D,20121106,000000,4.12,4.38,4.08,4.3,16754,0
+TTGT.US,D,20121107,000000,4.23,4.47,4.14,4.38,57025,0
+TTGT.US,D,20121108,000000,4.38,4.82,4.2565,4.67,38881,0
+TTGT.US,D,20121109,000000,4.66,4.66,4.5,4.52,6651,0
+TTGT.US,D,20121112,000000,4.53,4.97,4.52,4.76,8423,0
+TTGT.US,D,20121113,000000,4.78,4.89,4.71,4.8,10156,0
+TTGT.US,D,20121114,000000,4.94,5.08,4.72,4.75,17602,0
+TTGT.US,D,20121115,000000,4.76,4.76,4.65,4.68,10304,0
+TTGT.US,D,20121116,000000,4.6,4.64,4.38,4.41,24800,0
+TTGT.US,D,20121119,000000,4.45,4.74,4.45,4.64,24320,0
+TTGT.US,D,20121120,000000,4.61,4.65,4.58,4.61,5500,0
+TTGT.US,D,20121121,000000,4.64,4.64,4.23,4.61,13367,0
+TTGT.US,D,20121123,000000,4.63,4.73,4.58,4.7,79838,0
+TTGT.US,D,20121126,000000,4.7,4.79,4.66,4.78,10043,0
+TTGT.US,D,20121127,000000,4.76,5.0099,4.76,4.76,12997,0
+TTGT.US,D,20121128,000000,4.74,5.03,4.74,5,3418,0
+TTGT.US,D,20121129,000000,5.04,5.04,4.93,5.03,9781,0
+TTGT.US,D,20121130,000000,5.1,5.48,4.87,5.43,46409,0
+TTGT.US,D,20121203,000000,5.46,5.46,4.79,5.1,20100,0
+TTGT.US,D,20121204,000000,5.13,5.13,4.94,4.99,12433,0
+TTGT.US,D,20121205,000000,5,5.04,4.92,4.99,10607,0
+TTGT.US,D,20121206,000000,4.96,5.1,4.83,5.1,5174,0
+TTGT.US,D,20121207,000000,5.03,5.14,4.99,5,10214,0
+TTGT.US,D,20121210,000000,5,5.47,4.97,5.46,10584,0
+TTGT.US,D,20121211,000000,5.49,5.56,5.31,5.4,38662,0
+TTGT.US,D,20121212,000000,5.4,5.46,5.36,5.36,9435,0
+TTGT.US,D,20121213,000000,5.38,5.5,5.29,5.38,27550,0
+TTGT.US,D,20121214,000000,5.61,5.95,5.35,5.72,19770,0
+TTGT.US,D,20121217,000000,5.7,5.8,5.6,5.8,23148,0
+TTGT.US,D,20121218,000000,5.8,5.87,5.6,5.71,19836,0
+TTGT.US,D,20121219,000000,5.66,5.6975,5.44,5.58,13819,0
+TTGT.US,D,20121220,000000,5.56,5.62,5.4,5.62,62316,0
+TTGT.US,D,20121221,000000,5.5,5.535,5.285,5.35,131447,0
+TTGT.US,D,20121224,000000,5.37,5.63,5.32,5.33,4989,0
+TTGT.US,D,20121226,000000,5.69,5.69,5.14,5.24,8146,0
+TTGT.US,D,20121227,000000,5.04,5.34,4.9821,5.3,7424,0
+TTGT.US,D,20121228,000000,5.26,5.71,5.031,5.24,11224,0
+TTGT.US,D,20121231,000000,5.39,5.65,5.08,5.55,17311,0
+TTGT.US,D,20130102,000000,5.58,5.71,5.3,5.48,70323,0
+TTGT.US,D,20130103,000000,5.51,5.51,5.16,5.28,19463,0
+TTGT.US,D,20130104,000000,5.32,5.385,5.15,5.3,15482,0
+TTGT.US,D,20130107,000000,5.25,5.3,4.99,5.04,24495,0
+TTGT.US,D,20130108,000000,4.97,5.05,4.87,4.95,21008,0
+TTGT.US,D,20130109,000000,4.99,4.99,4.82,4.89,10323,0
+TTGT.US,D,20130110,000000,4.93,4.93,4.57,4.73,49720,0
+TTGT.US,D,20130111,000000,4.75,4.94,4.75,4.9,9308,0
+TTGT.US,D,20130114,000000,4.9,5.01,4.71,4.94,9955,0
+TTGT.US,D,20130115,000000,4.9,5,4.9,4.96,11097,0
+TTGT.US,D,20130116,000000,4.96,5.0075,4.81,4.96,91629,0
+TTGT.US,D,20130117,000000,5,5.21,4.93,5.03,33522,0
+TTGT.US,D,20130118,000000,4.9,5.27,4.9,5.11,146047,0
+TTGT.US,D,20130122,000000,5.15,5.19,5.06,5.1,111393,0
+TTGT.US,D,20130123,000000,5.11,5.15,4.91,5.01,12400,0
+TTGT.US,D,20130124,000000,5.01,5.01,4.72,4.78,31168,0
+TTGT.US,D,20130125,000000,4.82,4.82,4.6,4.74,37317,0
+TTGT.US,D,20130128,000000,4.74,4.74,4.6,4.64,31777,0
+TTGT.US,D,20130129,000000,4.65,5.05,4.64,4.99,17948,0
+TTGT.US,D,20130130,000000,4.99,5.044,4.85,4.92,16219,0
+TTGT.US,D,20130131,000000,4.92,5.09,4.92,5.08,17132,0
+TTGT.US,D,20130201,000000,4.77,5.18,4.77,4.98,20051,0
+TTGT.US,D,20130204,000000,5,5.1,4.75,4.85,25333,0
+TTGT.US,D,20130205,000000,4.9,5.14,4.9,5.05,52337,0
+TTGT.US,D,20130206,000000,5,5.09,4.95,5,28944,0
+TTGT.US,D,20130207,000000,5.03,5.05,4.97,5,55334,0
+TTGT.US,D,20130208,000000,5.02,5.15,5.02,5.13,6738,0
+TTGT.US,D,20130211,000000,5.11,5.25,4.93,4.93,12301,0
+TTGT.US,D,20130212,000000,4.95,5.1,4.9,5.01,7166,0
+TTGT.US,D,20130213,000000,5,5.105,4.96,5.03,65665,0
+TTGT.US,D,20130214,000000,5,5.15,4.93,4.97,7188,0
+TTGT.US,D,20130215,000000,5,5,4.71,4.71,33958,0
+TTGT.US,D,20130219,000000,4.74,4.92,4.68,4.72,13940,0
+TTGT.US,D,20130220,000000,4.72,4.74,4.51,4.52,871632,0
+TTGT.US,D,20130221,000000,4.51,4.72,4.19,4.62,65059,0
+TTGT.US,D,20130222,000000,4.63,4.702,4.56,4.69,109421,0
+TTGT.US,D,20130225,000000,4.72,4.83,4.495,4.59,125387,0
+TTGT.US,D,20130226,000000,4.61,4.86,4.53,4.8,23723,0
+TTGT.US,D,20130227,000000,4.78,4.93,4.69,4.86,70682,0
+TTGT.US,D,20130228,000000,4.85,4.94,4.73,4.86,37857,0
+TTGT.US,D,20130301,000000,4.85,4.93,4.59,4.87,17757,0
+TTGT.US,D,20130304,000000,4.75,4.91,4.72,4.89,17332,0
+TTGT.US,D,20130305,000000,4.9,5,4.84,4.99,40779,0
+TTGT.US,D,20130306,000000,5.02,5.0439,4.94,4.97,419492,0
+TTGT.US,D,20130307,000000,4.96,5.06,4.86,4.89,32657,0
+TTGT.US,D,20130308,000000,4.98,5.05,4.89,4.92,76026,0
+TTGT.US,D,20130311,000000,4.91,5,4.809,4.88,57158,0
+TTGT.US,D,20130312,000000,4.87,4.88,4.74,4.74,31976,0
+TTGT.US,D,20130313,000000,4.74,4.82,4.7,4.76,36500,0
+TTGT.US,D,20130314,000000,4.78,4.8,4.65,4.79,63101,0
+TTGT.US,D,20130315,000000,4.8,4.8,4.6297,4.8,83327,0
+TTGT.US,D,20130318,000000,4.77,4.9,4.77,4.79,34900,0
+TTGT.US,D,20130319,000000,4.88,5.15,4.75,5.03,368513,0
+TTGT.US,D,20130320,000000,5.03,5.21,5.03,5.11,28887,0
+TTGT.US,D,20130321,000000,5.16,5.18,5.03,5.05,16390,0
+TTGT.US,D,20130322,000000,5.08,5.16,4.99,5.15,13063,0
+TTGT.US,D,20130325,000000,5.16,5.33,4.96,4.99,24928,0
+TTGT.US,D,20130326,000000,5,5.02,4.86,4.95,22667,0
+TTGT.US,D,20130327,000000,4.9,4.97,4.88,4.95,12594,0
+TTGT.US,D,20130328,000000,4.96,4.96,4.87,4.89,30782,0
+TTGT.US,D,20130401,000000,4.9,4.9,4.56,4.59,44196,0
+TTGT.US,D,20130402,000000,4.6,4.62,4.47,4.52,53943,0
+TTGT.US,D,20130403,000000,4.53,4.54,4.46,4.5,40685,0
+TTGT.US,D,20130404,000000,4.53,4.53,4.45,4.47,13760,0
+TTGT.US,D,20130405,000000,4.45,4.46,4.38,4.41,8691,0
+TTGT.US,D,20130408,000000,4.332,4.46,4.332,4.44,16894,0
+TTGT.US,D,20130409,000000,4.48,4.74,4.27,4.6,46209,0
+TTGT.US,D,20130410,000000,4.6,4.66,4.56,4.61,48460,0
+TTGT.US,D,20130411,000000,4.66,4.66,4.52,4.6,28133,0
+TTGT.US,D,20130412,000000,4.56,4.65,4.56,4.61,18038,0
+TTGT.US,D,20130415,000000,4.54,4.66,4.31,4.4,38907,0
+TTGT.US,D,20130416,000000,4.4,4.58,4.35,4.37,102463,0
+TTGT.US,D,20130417,000000,4.36,4.84,4.35,4.38,22429,0
+TTGT.US,D,20130418,000000,4.8,4.8,4.4,4.46,31575,0
+TTGT.US,D,20130419,000000,4.46,4.65,4.46,4.56,30544,0
+TTGT.US,D,20130422,000000,4.55,4.68,4.46,4.58,19738,0
+TTGT.US,D,20130423,000000,4.61,4.62,4.55,4.61,5192,0
+TTGT.US,D,20130424,000000,4.62,4.62,4.49,4.49,20002,0
+TTGT.US,D,20130425,000000,4.5,4.53,4.43,4.45,15138,0
+TTGT.US,D,20130426,000000,4.45,4.46,4.29,4.3,44959,0
+TTGT.US,D,20130429,000000,4.34,4.41,4.3,4.38,46294,0
+TTGT.US,D,20130430,000000,4.54,4.54,4.38,4.44,20688,0
+TTGT.US,D,20130501,000000,4.41,4.53,4.28,4.33,57708,0
+TTGT.US,D,20130502,000000,4.38,4.43,4.33,4.33,14252,0
+TTGT.US,D,20130503,000000,4.4,4.49,4.4,4.43,15025,0
+TTGT.US,D,20130506,000000,4.37,4.49,4.37,4.39,6420,0
+TTGT.US,D,20130507,000000,4.41,4.52,4.41,4.48,19084,0
+TTGT.US,D,20130508,000000,4.46,4.53,4.46,4.49,5832,0
+TTGT.US,D,20130509,000000,4.43,4.46,4.34,4.35,24778,0
+TTGT.US,D,20130510,000000,4.36,4.47,4.31,4.34,48589,0
+TTGT.US,D,20130513,000000,4.37,4.39,4.365,4.38,8403,0
+TTGT.US,D,20130514,000000,4.68,4.68,4.41,4.43,19389,0
+TTGT.US,D,20130515,000000,4.43,4.5,4.25,4.38,218864,0
+TTGT.US,D,20130516,000000,4.38,4.5,4.36,4.45,22703,0
+TTGT.US,D,20130517,000000,4.48,4.5,4.34,4.44,29958,0
+TTGT.US,D,20130520,000000,4.41,4.51,4.4,4.45,18559,0
+TTGT.US,D,20130521,000000,4.44,4.45,4.37,4.39,9298,0
+TTGT.US,D,20130522,000000,4.39,4.46,4.31,4.31,23346,0
+TTGT.US,D,20130523,000000,4.29,4.33,4.18,4.27,15358,0
+TTGT.US,D,20130524,000000,4.26,4.35,4.16,4.34,6974,0
+TTGT.US,D,20130528,000000,4.4,4.51,4.32,4.34,25523,0
+TTGT.US,D,20130529,000000,4.34,4.5,4.32,4.41,15387,0
+TTGT.US,D,20130530,000000,4.39,4.62,4.36,4.39,39161,0
+TTGT.US,D,20130531,000000,4.35,4.57,4.35,4.44,274427,0
+TTGT.US,D,20130603,000000,4.44,4.48,4.19,4.32,71202,0
+TTGT.US,D,20130604,000000,4.31,4.49,4.23,4.3,34542,0
+TTGT.US,D,20130605,000000,4.35,4.49,4.28,4.28,31649,0
+TTGT.US,D,20130606,000000,4.29,4.39,4.26,4.29,21561,0
+TTGT.US,D,20130607,000000,4.32,4.4,4.26,4.28,15924,0
+TTGT.US,D,20130610,000000,4.4,4.4,4.2,4.22,10066,0
+TTGT.US,D,20130611,000000,4.2,4.24,4,4.01,38877,0
+TTGT.US,D,20130612,000000,4.05,4.14,4.05,4.08,10467,0
+TTGT.US,D,20130613,000000,4.15,4.26,4.1,4.24,21012,0
+TTGT.US,D,20130614,000000,4.25,4.31,4.16,4.2,9400,0
+TTGT.US,D,20130617,000000,4.24,4.34,4.18,4.28,29992,0
+TTGT.US,D,20130618,000000,4.3,4.389,4.2,4.23,18106,0
+TTGT.US,D,20130619,000000,4.24,4.28,4.08,4.16,12816,0
+TTGT.US,D,20130620,000000,4.09,4.12,4,4.04,19904,0
+TTGT.US,D,20130621,000000,4.06,4.47,4.06,4.465,69386,0
+TTGT.US,D,20130624,000000,4.41,4.41,4.22,4.28,32605,0
+TTGT.US,D,20130625,000000,4.33,4.49,4.25,4.3,29132,0
+TTGT.US,D,20130626,000000,4.31,4.5,4.17,4.38,24380,0
+TTGT.US,D,20130627,000000,4.42,4.5,4.3,4.38,19699,0
+TTGT.US,D,20130628,000000,4.36,4.54,4.17,4.47,193798,0
+TTGT.US,D,20130701,000000,4.45,4.678,4.41,4.45,45448,0
+TTGT.US,D,20130702,000000,4.35,4.56,4.35,4.53,9295,0
+TTGT.US,D,20130703,000000,4.49,4.57,4.45,4.56,5300,0
+TTGT.US,D,20130705,000000,4.64,4.64,4.4,4.61,26984,0
+TTGT.US,D,20130708,000000,4.6,4.71,4.47,4.67,20810,0
+TTGT.US,D,20130709,000000,4.71,4.75,4.51,4.65,17016,0
+TTGT.US,D,20130710,000000,4.63,4.63,4.44,4.44,18308,0
+TTGT.US,D,20130711,000000,4.53,4.53,4.32,4.48,19295,0
+TTGT.US,D,20130712,000000,4.46,4.46,4.39,4.43,13482,0
+TTGT.US,D,20130715,000000,4.41,4.54,4.39,4.54,23453,0
+TTGT.US,D,20130716,000000,4.53,4.56,4.37,4.55,21238,0
+TTGT.US,D,20130717,000000,4.57,4.75,4.48,4.57,27575,0
+TTGT.US,D,20130718,000000,4.56,4.64,4.48,4.56,30876,0
+TTGT.US,D,20130719,000000,4.53,4.6,4.48,4.51,26687,0
+TTGT.US,D,20130722,000000,4.5,4.65,4.49,4.56,25086,0
+TTGT.US,D,20130723,000000,4.6,4.64,4.5301,4.61,14637,0
+TTGT.US,D,20130724,000000,4.61,4.65,4.5,4.52,19334,0
+TTGT.US,D,20130725,000000,4.6,4.99,4.571,4.99,14557,0
+TTGT.US,D,20130726,000000,4.95,4.99,4.65,4.89,8770,0
+TTGT.US,D,20130729,000000,4.88,4.88,4.68,4.77,7269,0
+TTGT.US,D,20130730,000000,4.8,4.88,4.62,4.78,5697,0
+TTGT.US,D,20130731,000000,4.78,5.46,4.51,5.39,51357,0
+TTGT.US,D,20130801,000000,5.3,5.3,4.93,5.16,61552,0
+TTGT.US,D,20130802,000000,5.1,5.1,4.85,4.89,14896,0
+TTGT.US,D,20130805,000000,4.9,4.9,4.75,4.83,26420,0
+TTGT.US,D,20130806,000000,4.88,4.88,4.71,4.74,23981,0
+TTGT.US,D,20130807,000000,4.64,4.89,4.6,4.8,6479,0
+TTGT.US,D,20130808,000000,4.84,4.96,4.8,4.85,4601,0
+TTGT.US,D,20130809,000000,4.82,4.9,4.75,4.85,118364,0
+TTGT.US,D,20130812,000000,4.8,4.85,4.72,4.84,22185,0
+TTGT.US,D,20130813,000000,4.83,4.85,4.76,4.79,12305,0
+TTGT.US,D,20130814,000000,4.78,4.78,4.62,4.71,16609,0
+TTGT.US,D,20130815,000000,4.65,4.65,4.52,4.54,59845,0
+TTGT.US,D,20130816,000000,4.51,4.61,4.45,4.52,36561,0
+TTGT.US,D,20130819,000000,4.55,4.55,4.37,4.37,39309,0
+TTGT.US,D,20130820,000000,4.32,4.43,4.32,4.34,35720,0
+TTGT.US,D,20130821,000000,4.31,4.43,4.31,4.41,5129,0
+TTGT.US,D,20130822,000000,4.46,4.61,4.34,4.61,7432,0
+TTGT.US,D,20130823,000000,4.56,4.61,4.38,4.5,25812,0
+TTGT.US,D,20130826,000000,4.5,4.57,4.38,4.55,35746,0
+TTGT.US,D,20130827,000000,4.56,4.56,4.36,4.38,18957,0
+TTGT.US,D,20130828,000000,4.35,4.55,4.35,4.45,9937,0
+TTGT.US,D,20130829,000000,4.46,4.62,4.36,4.58,15549,0
+TTGT.US,D,20130830,000000,4.56,4.65,4.4,4.46,34331,0
+TTGT.US,D,20130903,000000,4.53,4.58,4.47,4.51,6238,0
+TTGT.US,D,20130904,000000,4.53,4.53,4.34,4.42,6785,0
+TTGT.US,D,20130905,000000,4.48,4.54,4.39,4.42,5071,0
+TTGT.US,D,20130906,000000,4.44,4.45,4.32,4.34,6139,0
+TTGT.US,D,20130909,000000,4.46,4.7,4.44,4.6,24982,0
+TTGT.US,D,20130910,000000,4.64,4.64,4.42,4.49,21145,0
+TTGT.US,D,20130911,000000,4.47,4.47,4.34,4.35,11759,0
+TTGT.US,D,20130912,000000,4.34,4.52,4.34,4.46,41593,0
+TTGT.US,D,20130913,000000,4.49,4.55,4.37,4.51,17321,0
+TTGT.US,D,20130916,000000,4.55,4.59,4.3801,4.59,14704,0
+TTGT.US,D,20130917,000000,4.57,4.66,4.49,4.62,19904,0
+TTGT.US,D,20130918,000000,4.65,4.72,4.54,4.72,8927,0
+TTGT.US,D,20130919,000000,4.69,4.77,4.63,4.76,17305,0
+TTGT.US,D,20130920,000000,4.75,4.91,4.73,4.84,57770,0
+TTGT.US,D,20130923,000000,4.75,4.84,4.6646,4.79,24877,0
+TTGT.US,D,20130924,000000,4.72,4.85,4.65,4.77,26700,0
+TTGT.US,D,20130925,000000,4.94,5.04,4.94,4.97,157100,0
+TTGT.US,D,20130926,000000,5,5,4.95,4.99,37900,0
+TTGT.US,D,20130927,000000,4.96,5.02,4.96,4.98,17600,0
+TTGT.US,D,20130930,000000,4.95,5,4.95,4.98,45100,0
+TTGT.US,D,20131001,000000,4.99,5,4.98,4.98,16100,0
+TTGT.US,D,20131002,000000,4.97,4.99,4.97,4.97,36300,0
+TTGT.US,D,20131003,000000,4.97,4.98,4.96,4.96,41000,0
+TTGT.US,D,20131004,000000,4.96,4.99,4.96,4.96,8700,0
+TTGT.US,D,20131007,000000,4.96,4.98,4.95,4.95,15600,0
+TTGT.US,D,20131008,000000,4.97,4.99,4.95,4.96,33436,0
+TTGT.US,D,20131009,000000,4.96,4.99,4.95,4.95,33900,0
+TTGT.US,D,20131010,000000,5,5,4.96,4.97,24300,0
+TTGT.US,D,20131011,000000,4.95,4.98,4.95,4.98,43600,0
+TTGT.US,D,20131014,000000,4.95,4.98,4.95,4.98,27200,0
+TTGT.US,D,20131015,000000,4.96,4.99,4.95,4.96,15500,0
+TTGT.US,D,20131016,000000,4.99,4.99,4.96,4.98,14600,0
+TTGT.US,D,20131017,000000,4.96,4.99,4.95,4.98,51576,0
+TTGT.US,D,20131018,000000,5.01,5.01,4.96,4.97,84900,0
+TTGT.US,D,20131021,000000,4.96,4.98,4.94,4.95,48400,0
+TTGT.US,D,20131022,000000,4.97,4.99,4.95,4.97,28800,0
+TTGT.US,D,20131023,000000,4.96,4.99,4.93,4.97,53200,0
+TTGT.US,D,20131024,000000,4.99,4.99,4.9,4.94,60300,0
+TTGT.US,D,20131025,000000,4.98,5.16,4.98,5.01,53600,0
+TTGT.US,D,20131028,000000,5.03,5.06,4.99,5.01,17300,0
+TTGT.US,D,20131029,000000,5.01,5.02,4.93,4.99,8100,0
+TTGT.US,D,20131030,000000,4.85,5,4.85,4.94,35900,0
+TTGT.US,D,20131031,000000,4.94,5.31,4.875,5.02,73765,0
+TTGT.US,D,20131101,000000,4.99,5.05,4.83,4.97,34300,0
+TTGT.US,D,20131104,000000,5,5.12,4.82,5.03,38200,0
+TTGT.US,D,20131105,000000,5.02,5.22,5.02,5.1,14700,0
+TTGT.US,D,20131106,000000,5.14,5.15,5,5.05,14600,0
+TTGT.US,D,20131107,000000,5.06,5.14,5,5,20400,0
+TTGT.US,D,20131108,000000,4.85,5.35,4.82,5.21,35400,0
+TTGT.US,D,20131111,000000,5.22,5.4,5.04,5.4,34500,0
+TTGT.US,D,20131112,000000,5.4,5.45,5.29,5.45,32200,0
+TTGT.US,D,20131113,000000,5.38,5.66,5.3,5.6,41800,0
+TTGT.US,D,20131114,000000,5.61,5.91,5.44,5.88,56200,0
+TTGT.US,D,20131115,000000,5.87,5.97,5.62,5.86,35300,0
+TTGT.US,D,20131118,000000,5.93,5.97,5.73,5.86,29728,0
+TTGT.US,D,20131119,000000,5.88,5.97,5.85,5.89,41300,0
+TTGT.US,D,20131120,000000,5.93,5.97,5.87,5.95,40000,0
+TTGT.US,D,20131121,000000,5.95,6.1,5.9,6.03,80700,0
+TTGT.US,D,20131122,000000,5.99,6.1,5.99,6.01,20600,0
+TTGT.US,D,20131125,000000,6.05,6.1,5.94,6.05,19900,0
+TTGT.US,D,20131126,000000,6.08,6.1,5.94,6.04,30312,0
+TTGT.US,D,20131127,000000,6.03,6.1,6.01,6.04,15400,0
+TTGT.US,D,20131129,000000,6.09,6.09,5.98,6.04,39804,0
+TTGT.US,D,20131202,000000,6.1,6.1,6,6.07,38600,0
+TTGT.US,D,20131203,000000,6.04,6.25,5.98,6,34100,0
+TTGT.US,D,20131204,000000,6,6.16,6,6.11,32800,0
+TTGT.US,D,20131205,000000,6.13,6.24,6.01,6.1,21000,0
+TTGT.US,D,20131206,000000,6.17,6.25,6.12,6.18,18118,0
+TTGT.US,D,20131209,000000,6.2,6.2,6.06,6.17,33300,0
+TTGT.US,D,20131210,000000,6.14,6.21,6.05,6.12,35675,0
+TTGT.US,D,20131211,000000,6.15,6.15,6,6.08,22900,0
+TTGT.US,D,20131212,000000,6.23,6.23,6,6.06,21200,0
+TTGT.US,D,20131213,000000,6.05,6.08,5.99,6.06,27647,0
+TTGT.US,D,20131216,000000,6.03,6.17,5.98,6.1,40900,0
+TTGT.US,D,20131217,000000,6,6.11,6,6.02,37600,0
+TTGT.US,D,20131218,000000,6.02,6.23,5.99,6.23,49200,0
+TTGT.US,D,20131219,000000,6.24,6.25,6.04,6.17,40811,0
+TTGT.US,D,20131220,000000,6.2,7.1,6.2,7.03,372872,0
+TTGT.US,D,20131223,000000,7,7,6.64,6.81,84775,0
+TTGT.US,D,20131224,000000,6.8,6.8595,6.72,6.79,12200,0
+TTGT.US,D,20131226,000000,6.81,7.08,6.68,6.95,66655,0
+TTGT.US,D,20131227,000000,7,7,6.75,6.79,21200,0
+TTGT.US,D,20131230,000000,6.81,6.99,6.55,6.61,28100,0
+TTGT.US,D,20131231,000000,6.64,7.04,6.61,6.86,33400,0
+TTGT.US,D,20140102,000000,6.81,6.94,6.56,6.77,28872,0
+TTGT.US,D,20140103,000000,6.77,7.12,6.6,6.92,54898,0
+TTGT.US,D,20140106,000000,6.88,7.26,6.6,7.06,191100,0
+TTGT.US,D,20140107,000000,7.05,7.14,6.85,6.94,145057,0
+TTGT.US,D,20140108,000000,6.94,7.05,6.87,7.03,133130,0
+TTGT.US,D,20140109,000000,7.09,7.1977,6.82,6.97,111373,0
+TTGT.US,D,20140110,000000,6.99,7.1,6.83,7.01,50900,0
+TTGT.US,D,20140113,000000,7.04,7.11,6.95,7.02,108489,0
+TTGT.US,D,20140114,000000,6.98,7.11,6.98,7.04,42300,0
+TTGT.US,D,20140115,000000,7,7.15,6.86,7.01,62500,0
+TTGT.US,D,20140116,000000,6.95,7.01,6.88,6.96,18900,0
+TTGT.US,D,20140117,000000,6.98,7.11,6.89,6.96,37993,0
+TTGT.US,D,20140121,000000,7.03,7.12,6.9,7.06,27600,0
+TTGT.US,D,20140122,000000,7.05,7.41,7.05,7.19,50400,0
+TTGT.US,D,20140123,000000,7.22,7.3,6.94,7.09,62200,0
+TTGT.US,D,20140124,000000,6.91,7.06,6.87,7.05,59000,0
+TTGT.US,D,20140127,000000,7.11,7.11,6.83,7,74000,0
+TTGT.US,D,20140128,000000,7.05,7.11,6.86,6.98,54600,0
+TTGT.US,D,20140129,000000,7,7.05,6.8,6.84,31500,0
+TTGT.US,D,20140130,000000,6.88,7.21,6.37,6.81,96900,0
+TTGT.US,D,20140131,000000,6.68,6.89,6.68,6.73,49028,0
+TTGT.US,D,20140203,000000,6.69,6.73,6.5,6.57,73408,0
+TTGT.US,D,20140204,000000,6.59,6.72,6.52,6.69,30857,0
+TTGT.US,D,20140205,000000,6.77,6.79,6.65,6.76,43499,0
+TTGT.US,D,20140206,000000,6.75,6.95,6.66,6.86,33833,0
+TTGT.US,D,20140207,000000,6.85,7.0197,6.78,6.89,51558,0
+TTGT.US,D,20140210,000000,6.9,6.92,6.63,6.83,76800,0
+TTGT.US,D,20140211,000000,6.88,7.04,6.81,6.95,35279,0
+TTGT.US,D,20140212,000000,7.11,7.2,6.98,7.09,12549,0
+TTGT.US,D,20140213,000000,6.94,7.17,6.6,7.09,30749,0
+TTGT.US,D,20140214,000000,7.14,7.15,6.75,7.14,45898,0
+TTGT.US,D,20140218,000000,7.21,7.246,6.93,7.07,55500,0
+TTGT.US,D,20140219,000000,7.02,7.1,6.86,7.05,61799,0
+TTGT.US,D,20140220,000000,7.08,7.1,7.01,7.06,54937,0
+TTGT.US,D,20140221,000000,7.05,7.3,7.05,7.17,47738,0
+TTGT.US,D,20140224,000000,7.23,7.3,7,7,55793,0
+TTGT.US,D,20140225,000000,7.114,7.114,6.89,7.01,55894,0
+TTGT.US,D,20140226,000000,7.04,7.06,6.82,6.85,65939,0
+TTGT.US,D,20140227,000000,6.81,7,6.81,7,48332,0
+TTGT.US,D,20140228,000000,7,7,6.9,6.93,53779,0
+TTGT.US,D,20140303,000000,6.89,6.91,6.7501,6.8,39399,0
+TTGT.US,D,20140304,000000,6.8,6.91,6.74,6.88,75419,0
+TTGT.US,D,20140305,000000,6.84,6.9,6.8,6.84,87038,0
+TTGT.US,D,20140306,000000,6.82,6.9,6.71,6.8,56243,0
+TTGT.US,D,20140307,000000,6.83,6.9,6.77,6.79,21642,0
+TTGT.US,D,20140310,000000,6.78,6.8,6.68,6.79,62505,0
+TTGT.US,D,20140311,000000,6.78,6.8,6.63,6.73,30083,0
+TTGT.US,D,20140312,000000,6.68,6.75,6.56,6.59,25904,0
+TTGT.US,D,20140313,000000,6.6,6.6,6.35,6.47,33837,0
+TTGT.US,D,20140314,000000,6.42,6.6,6.42,6.6,53258,0
+TTGT.US,D,20140317,000000,6.6,6.74,6.55,6.66,33141,0
+TTGT.US,D,20140318,000000,6.66,6.88,6.66,6.83,20452,0
+TTGT.US,D,20140319,000000,6.8,6.98,6.76,6.8,23214,0
+TTGT.US,D,20140320,000000,6.7085,6.95,6.7085,6.83,34263,0
+TTGT.US,D,20140321,000000,6.88,6.95,6.82,6.84,29429,0
+TTGT.US,D,20140324,000000,6.7,6.81,6.64,6.77,40371,0
+TTGT.US,D,20140325,000000,6.8,6.83,6.75,6.81,21861,0
+TTGT.US,D,20140326,000000,6.88,7.06,6.73,6.98,65500,0
+TTGT.US,D,20140327,000000,6.95,7,6.86,6.95,33869,0
+TTGT.US,D,20140328,000000,6.93,7.04,6.89,7.04,20448,0
+TTGT.US,D,20140331,000000,6.95,7.24,6.95,7.21,98592,0
+TTGT.US,D,20140401,000000,7.43,7.94,7.07,7.82,146606,0
+TTGT.US,D,20140402,000000,7.8,8.2,7.28,7.55,360123,0
+TTGT.US,D,20140403,000000,7.64,7.64,6.95,7.03,97416,0
+TTGT.US,D,20140404,000000,7.1,7.17,6.55,6.71,87054,0
+TTGT.US,D,20140407,000000,6.49,6.78,6.42,6.76,67355,0
+TTGT.US,D,20140408,000000,6.6,6.82,6.6,6.66,45135,0
+TTGT.US,D,20140409,000000,6.63,7.08,6.4,6.86,87212,0
+TTGT.US,D,20140410,000000,6.84,6.84,6.45,6.46,48887,0
+TTGT.US,D,20140411,000000,6.38,6.61,6.38,6.44,35244,0
+TTGT.US,D,20140414,000000,6.53,6.53,6.376,6.5,41411,0
+TTGT.US,D,20140415,000000,6.5,6.51,6.14,6.26,93793,0
+TTGT.US,D,20140416,000000,6.34,6.45,6.25,6.43,30849,0
+TTGT.US,D,20140417,000000,6.34,6.5,6.34,6.46,23669,0
+TTGT.US,D,20140421,000000,6.6,6.76,6.45,6.7,37113,0
+TTGT.US,D,20140422,000000,6.78,6.98,6.77,6.83,31732,0
+TTGT.US,D,20140423,000000,6.75,6.81,6.71,6.71,65950,0
+TTGT.US,D,20140424,000000,6.79,6.82,6.514,6.57,25689,0
+TTGT.US,D,20140425,000000,6.54,6.62,6.4,6.54,46719,0
+TTGT.US,D,20140428,000000,6.32,6.59,6.27,6.45,32370,0
+TTGT.US,D,20140429,000000,6.51,6.63,6.48,6.49,23334,0
+TTGT.US,D,20140430,000000,6.45,6.55,6.4,6.42,36595,0
+TTGT.US,D,20140501,000000,6.5,6.61,6.34,6.58,55755,0
+TTGT.US,D,20140502,000000,6.62,6.7099,6.5,6.51,19298,0
+TTGT.US,D,20140505,000000,6.42,6.54,6.42,6.49,24216,0
+TTGT.US,D,20140506,000000,6.5,6.55,6.27,6.39,84932,0
+TTGT.US,D,20140507,000000,6.75,7,6.6,6.99,85048,0
+TTGT.US,D,20140508,000000,7,7.38,6.95,7.21,43285,0
+TTGT.US,D,20140509,000000,7.0229,7.53,7.0229,7.53,60492,0
+TTGT.US,D,20140512,000000,7.55,7.94,7.55,7.84,125782,0
+TTGT.US,D,20140513,000000,7.85,7.97,7.79,7.82,246933,0
+TTGT.US,D,20140514,000000,7.74,7.74,7.131,7.26,143949,0
+TTGT.US,D,20140515,000000,7.21,7.25,7,7.02,56595,0
+TTGT.US,D,20140516,000000,6.99,7.03,6.82,6.92,41292,0
+TTGT.US,D,20140519,000000,6.9,7.11,6.83,6.89,60909,0
+TTGT.US,D,20140520,000000,6.79,6.87,6.39,6.58,104694,0
+TTGT.US,D,20140521,000000,6.55,6.8,6.37,6.395,105169,0
+TTGT.US,D,20140522,000000,6.51,6.99,6.51,6.75,1257607,0
+TTGT.US,D,20140523,000000,6.77,7.24,6.75,6.99,248732,0
+TTGT.US,D,20140527,000000,7.1,7.27,6.95,7.19,189901,0
+TTGT.US,D,20140528,000000,7.23,7.57,7.145,7.47,200633,0
+TTGT.US,D,20140529,000000,7.52,7.93,7.52,7.86,282937,0
+TTGT.US,D,20140530,000000,7.87,8.03,7.7328,7.96,342373,0
+TTGT.US,D,20140602,000000,7.9,8.26,7.6,8.05,210430,0
+TTGT.US,D,20140603,000000,8.01,8.18,7.99,8.16,131777,0
+TTGT.US,D,20140604,000000,8.15,8.17,8.06,8.15,54320,0
+TTGT.US,D,20140605,000000,8.19,8.34,8.12,8.3,96059,0
+TTGT.US,D,20140606,000000,8.35,8.38,8.24,8.37,117769,0
+TTGT.US,D,20140609,000000,8.42,8.43,8.27,8.39,62414,0
+TTGT.US,D,20140610,000000,8.37,8.46,8.37,8.46,107000,0
+TTGT.US,D,20140611,000000,8.46,8.54,8.36,8.43,93720,0
+TTGT.US,D,20140612,000000,8.43,8.43,7.99,8.08,123540,0
+TTGT.US,D,20140613,000000,8.06,8.14,7.76,7.91,160014,0
+TTGT.US,D,20140616,000000,7.79,8.01,7.79,7.91,126537,0
+TTGT.US,D,20140617,000000,7.92,8.1,7.87,8.07,97168,0
+TTGT.US,D,20140618,000000,8.17,8.2,8.05,8.12,102074,0
+TTGT.US,D,20140619,000000,8.19,8.19,6.795,7.535,1118675,0
+TTGT.US,D,20140620,000000,7.59,8.4,7.54,8.34,433388,0
+TTGT.US,D,20140623,000000,8.21,8.28,7.8,8.22,173061,0
+TTGT.US,D,20140624,000000,8.07,8.31,8.07,8.13,76718,0
+TTGT.US,D,20140625,000000,8.09,8.49,8.09,8.45,115330,0
+TTGT.US,D,20140626,000000,8.49,8.95,8.45,8.91,160992,0
+TTGT.US,D,20140627,000000,8.91,9,8.75,8.85,662251,0
+TTGT.US,D,20140630,000000,8.8,8.98,8.78,8.82,124737,0
+TTGT.US,D,20140701,000000,8.95,9.088,8.81,8.84,219409,0
+TTGT.US,D,20140702,000000,8.78,8.82,8.6,8.7,160100,0
+TTGT.US,D,20140703,000000,8.69,8.82,8.586,8.74,69892,0
+TTGT.US,D,20140707,000000,9.11,9.11,8.51,8.67,103260,0
+TTGT.US,D,20140708,000000,8.63,8.68,8.49,8.68,88577,0
+TTGT.US,D,20140709,000000,8.7,8.72,8.6,8.63,37929,0
+TTGT.US,D,20140710,000000,8.44,8.72,8,8.41,65130,0
+TTGT.US,D,20140711,000000,8.37,8.56,8.16,8.17,34527,0
+TTGT.US,D,20140714,000000,8.14,8.53,8.14,8.51,64809,0
+TTGT.US,D,20140715,000000,8.48,8.51,8.3,8.48,52359,0
+TTGT.US,D,20140716,000000,8.5595,8.5595,8.4,8.44,69968,0
+TTGT.US,D,20140717,000000,8.38,8.56,8.07,8.1,41114,0
+TTGT.US,D,20140718,000000,8.06,8.29,8.04,8.16,64652,0
+TTGT.US,D,20140721,000000,8.1,8.29,7.678,8.03,66046,0
+TTGT.US,D,20140722,000000,8.08,8.17,7.86,8,81237,0
+TTGT.US,D,20140723,000000,8,8.28,7.92,8.12,73991,0
+TTGT.US,D,20140724,000000,8.04,8.21,8,8.02,30161,0
+TTGT.US,D,20140725,000000,8,8.11,7.87,7.95,97323,0
+TTGT.US,D,20140728,000000,7.98,8.15,7.7,7.75,44254,0
+TTGT.US,D,20140729,000000,7.75,7.9,7.75,7.87,42103,0
+TTGT.US,D,20140730,000000,7.96,7.96,7.72,7.75,43275,0
+TTGT.US,D,20140731,000000,7.63,7.84,7.56,7.6,44584,0
+TTGT.US,D,20140801,000000,7.56,7.78,7.55,7.63,63245,0
+TTGT.US,D,20140804,000000,7.65,8.02,7.585,7.97,91116,0
+TTGT.US,D,20140805,000000,7.92,7.95,7.76,7.88,107580,0
+TTGT.US,D,20140806,000000,7,7.856,6.79,7.83,278814,0
+TTGT.US,D,20140807,000000,7.98,7.98,7.38,7.75,253467,0
+TTGT.US,D,20140808,000000,7.78,7.92,7.71,7.91,106997,0
+TTGT.US,D,20140811,000000,7.97,8.2,7.91,8.18,220026,0
+TTGT.US,D,20140812,000000,8.1,8.2325,8.05,8.16,64008,0
+TTGT.US,D,20140813,000000,8.21,8.5,8.19,8.47,212709,0
+TTGT.US,D,20140814,000000,8.45,8.6899,8.31,8.41,175685,0
+TTGT.US,D,20140815,000000,8.48,8.54,8.17,8.23,128374,0
+TTGT.US,D,20140818,000000,8.3,8.56,8.25,8.48,84085,0
+TTGT.US,D,20140819,000000,8.51,8.65,8.37,8.46,207556,0
+TTGT.US,D,20140820,000000,8.42,8.61,8.3,8.6,129338,0
+TTGT.US,D,20140821,000000,8.5,8.625,8.44,8.55,118536,0
+TTGT.US,D,20140822,000000,8.6,9,8.52,8.72,226157,0
+TTGT.US,D,20140825,000000,8.47,8.74,8.47,8.71,145353,0
+TTGT.US,D,20140826,000000,8.75,8.75,8.62,8.7,138589,0
+TTGT.US,D,20140827,000000,8.74,8.74,8.52,8.61,74804,0
+TTGT.US,D,20140828,000000,8.59,8.7,8.44,8.66,70128,0
+TTGT.US,D,20140829,000000,8.67,8.715,8.62,8.66,45281,0
+TTGT.US,D,20140902,000000,8.28,8.82,7.93,8.79,82223,0
+TTGT.US,D,20140903,000000,8.82,8.86,7.7801,8.72,52868,0
+TTGT.US,D,20140904,000000,8.65,8.75,8.53,8.6,57832,0
+TTGT.US,D,20140905,000000,8.58,8.614,8.505,8.59,29232,0
+TTGT.US,D,20140908,000000,8.57,8.58,8.5,8.58,35382,0
+TTGT.US,D,20140909,000000,8.55,8.55,8.2401,8.3,57451,0
+TTGT.US,D,20140910,000000,8.32,8.51,8.225,8.47,41386,0
+TTGT.US,D,20140911,000000,8.41,8.665,8.4,8.66,42633,0
+TTGT.US,D,20140912,000000,8.66,8.7799,8.46,8.72,74417,0
+TTGT.US,D,20140915,000000,8.72,8.72,8.465,8.55,49316,0
+TTGT.US,D,20140916,000000,8.518,8.573,8.42,8.47,100954,0
+TTGT.US,D,20140917,000000,8.5,8.61,8.42,8.46,50631,0
+TTGT.US,D,20140918,000000,8.5,8.71,8.39,8.57,181949,0
+TTGT.US,D,20140919,000000,8.62,8.64,8.48,8.51,165340,0
+TTGT.US,D,20140922,000000,8.47,8.581,8.47,8.5,76200,0
+TTGT.US,D,20140923,000000,8.5,8.62,8.49,8.58,79574,0
+TTGT.US,D,20140924,000000,8.62,8.73,8.54,8.61,285021,0
+TTGT.US,D,20140925,000000,8.66,8.71,8.24,8.38,99654,0
+TTGT.US,D,20140926,000000,8.52,8.55,8.33,8.54,38947,0
+TTGT.US,D,20140929,000000,8.44,8.64,8.36,8.62,150474,0
+TTGT.US,D,20140930,000000,8.61,8.64,8.54,8.59,147140,0
+TTGT.US,D,20141001,000000,8.57,9.02,8.498,8.92,325839,0
+TTGT.US,D,20141002,000000,8.92,9.56,8.92,9.55,673020,0
+TTGT.US,D,20141003,000000,9.71,9.84,9.3299,9.76,417772,0
+TTGT.US,D,20141006,000000,9.85,9.93,9.5,9.66,211103,0
+TTGT.US,D,20141007,000000,9.59,9.865,9.44,9.52,74860,0
+TTGT.US,D,20141008,000000,9.63,9.66,9.41,9.65,114492,0
+TTGT.US,D,20141009,000000,9.61,9.61,9.32,9.32,85000,0
+TTGT.US,D,20141010,000000,9.28,9.44,9.2524,9.32,126071,0
+TTGT.US,D,20141013,000000,9.32,9.43,9.24,9.32,165160,0
+TTGT.US,D,20141014,000000,9.49,9.53,9.29,9.45,130862,0
+TTGT.US,D,20141015,000000,9.28,9.425,9.14,9.32,237119,0
+TTGT.US,D,20141016,000000,9.3,9.51,9.19,9.51,200299,0
+TTGT.US,D,20141017,000000,9.8,9.8,9.28,9.31,77765,0
+TTGT.US,D,20141020,000000,9.29,9.38,9.21,9.33,53842,0
+TTGT.US,D,20141021,000000,9.35,9.37,9.03,9.13,119357,0
+TTGT.US,D,20141022,000000,9.14,9.19,9.035,9.09,52792,0
+TTGT.US,D,20141023,000000,9.18,9.52,9.04,9.17,78505,0
+TTGT.US,D,20141024,000000,9.2,9.2,9.07,9.13,33949,0
+TTGT.US,D,20141027,000000,9.09,9.17,8.99,9.13,54421,0
+TTGT.US,D,20141028,000000,9.22,9.45,9.05,9.43,81828,0
+TTGT.US,D,20141029,000000,9.47,9.51,9.11,9.36,78076,0
+TTGT.US,D,20141030,000000,9.3,9.52,9.14,9.48,67798,0
+TTGT.US,D,20141031,000000,9.54,9.68,9.34,9.54,117571,0
+TTGT.US,D,20141103,000000,9.55,9.919,9.46,9.87,144374,0
+TTGT.US,D,20141104,000000,9.86,10.5,9.86,10.1,374517,0
+TTGT.US,D,20141105,000000,10.5,10.5,9.84,10.25,271857,0
+TTGT.US,D,20141106,000000,10.26,10.71,10.26,10.59,233793,0
+TTGT.US,D,20141107,000000,10.51,10.51,10.116,10.2,180081,0
+TTGT.US,D,20141110,000000,10.26,10.51,9.98,10.49,252603,0
+TTGT.US,D,20141111,000000,10.5,10.56,9.87,10.42,215114,0
+TTGT.US,D,20141112,000000,10.26,11,10.26,10.97,299721,0
+TTGT.US,D,20141113,000000,11.07,11.23,10.76,10.79,252563,0
+TTGT.US,D,20141114,000000,10.83,11.03,10.76,10.85,192674,0
+TTGT.US,D,20141117,000000,10.78,10.93,10.59,10.64,98754,0
+TTGT.US,D,20141118,000000,10.71,10.84,10.59,10.66,70084,0
+TTGT.US,D,20141119,000000,10.67,10.67,10.3,10.35,128005,0
+TTGT.US,D,20141120,000000,10.3,10.38,10.22,10.3,90684,0
+TTGT.US,D,20141121,000000,10.59,10.59,10.18,10.24,105945,0
+TTGT.US,D,20141124,000000,10.17,10.43,10.15,10.4,119349,0
+TTGT.US,D,20141125,000000,10.45,10.53,10.36,10.46,115123,0
+TTGT.US,D,20141126,000000,10.43,10.55,10.29,10.33,85743,0
+TTGT.US,D,20141128,000000,10.3,10.411,10.08,10.12,72958,0
+TTGT.US,D,20141201,000000,10.13,10.23,9.91,10.15,105278,0
+TTGT.US,D,20141202,000000,10.15,10.28,10.05,10.19,68557,0
+TTGT.US,D,20141203,000000,10.28,10.37,10.13,10.25,113613,0
+TTGT.US,D,20141204,000000,10.23,10.42,10.16,10.3,67930,0
+TTGT.US,D,20141205,000000,10.35,10.48,10.25,10.27,68685,0
+TTGT.US,D,20141208,000000,10.11,10.31,10.01,10.1,89880,0
+TTGT.US,D,20141209,000000,9.94,10.617,9.76,10.44,156525,0
+TTGT.US,D,20141210,000000,10.37,10.49,10.33,10.47,89613,0
+TTGT.US,D,20141211,000000,10.47,10.47,9.87,10.12,1224200,0
+TTGT.US,D,20141212,000000,9.97,10.12,9.82,9.87,129086,0
+TTGT.US,D,20141215,000000,9.89,10.05,9.73,9.74,117781,0
+TTGT.US,D,20141216,000000,9.73,9.876,9.73,9.76,153701,0
+TTGT.US,D,20141217,000000,9.76,10.26,9.76,10.16,136053,0
+TTGT.US,D,20141218,000000,10.32,10.49,10.145,10.465,65919,0
+TTGT.US,D,20141219,000000,10.42,10.57,10.18,10.53,133068,0
+TTGT.US,D,20141222,000000,10.6,10.92,10.6,10.76,118481,0
+TTGT.US,D,20141223,000000,10.79,10.79,10.58,10.68,81198,0
+TTGT.US,D,20141224,000000,10.66,10.8,10.61,10.67,29259,0
+TTGT.US,D,20141226,000000,10.74,10.9,10.74,10.83,21194,0
+TTGT.US,D,20141229,000000,10.8,10.83,10.53,10.6,80020,0
+TTGT.US,D,20141230,000000,10.66,10.92,10.47,10.84,78361,0
+TTGT.US,D,20141231,000000,10.92,11.53,10.9,11.37,395555,0
+TTGT.US,D,20150102,000000,11.47,11.5,10.8,10.88,133579,0
+TTGT.US,D,20150105,000000,10.8,11.05,10.5,10.77,114402,0
+TTGT.US,D,20150106,000000,10.77,10.77,10.34,10.62,75339,0
+TTGT.US,D,20150107,000000,10.61,10.73,10.56,10.68,41781,0
+TTGT.US,D,20150108,000000,10.67,10.84,10.6,10.71,51371,0
+TTGT.US,D,20150109,000000,10.67,10.7,10.49,10.6,22422,0
+TTGT.US,D,20150112,000000,10.58,10.65,10.52,10.61,56669,0
+TTGT.US,D,20150113,000000,10.71,10.79,10.4,10.65,92377,0
+TTGT.US,D,20150114,000000,10.54,10.7,10.53,10.62,52382,0
+TTGT.US,D,20150115,000000,10.67,10.67,10.397,10.56,76387,0
+TTGT.US,D,20150116,000000,10.54,10.78,10.47,10.76,94852,0
+TTGT.US,D,20150120,000000,10.75,10.85,10.59,10.8,103397,0
+TTGT.US,D,20150121,000000,10.83,10.88,10.56,10.61,83686,0
+TTGT.US,D,20150122,000000,10.71,10.94,10.58,10.9,61016,0
+TTGT.US,D,20150123,000000,10.83,11.03,10.795,10.94,50694,0
+TTGT.US,D,20150126,000000,10.97,11.1,10.75,11.01,52864,0
+TTGT.US,D,20150127,000000,10.89,10.98,10.67,10.83,29403,0
+TTGT.US,D,20150128,000000,10.92,11.136,10.72,10.86,71348,0
+TTGT.US,D,20150129,000000,10.81,11.05,10.68,10.99,62959,0
+TTGT.US,D,20150130,000000,10.95,11.31,10.935,11.05,76414,0
+TTGT.US,D,20150202,000000,11.07,11.153,10.82,11.02,92374,0
+TTGT.US,D,20150203,000000,11.1,11.22,10.935,11.21,61858,0
+TTGT.US,D,20150204,000000,11.13,11.78,11.12,11.57,246466,0
+TTGT.US,D,20150205,000000,11.43,11.78,11.43,11.73,125176,0
+TTGT.US,D,20150206,000000,11.73,11.835,11.35,11.45,125972,0
+TTGT.US,D,20150209,000000,11.32,11.55,11.17,11.19,72030,0
+TTGT.US,D,20150210,000000,11.29,11.42,11.1,11.37,92994,0
+TTGT.US,D,20150211,000000,11.39,11.65,11.3,11.42,98726,0
+TTGT.US,D,20150212,000000,11.65,12.13,10.62,11.3,276495,0
+TTGT.US,D,20150213,000000,11.27,11.93,11.27,11.9,96158,0
+TTGT.US,D,20150217,000000,11.97,11.97,11.21,11.28,104033,0
+TTGT.US,D,20150218,000000,11.29,11.5,11.23,11.47,50334,0
+TTGT.US,D,20150219,000000,11.46,11.57,11.23,11.29,47116,0
+TTGT.US,D,20150220,000000,11.32,11.34,11.11,11.29,86490,0
+TTGT.US,D,20150223,000000,11.24,11.45,11.076,11.4,173986,0
+TTGT.US,D,20150224,000000,11.46,11.9,11.4,11.9,114875,0
+TTGT.US,D,20150225,000000,11.84,11.96,11.82,11.91,105143,0
+TTGT.US,D,20150226,000000,11.86,12.1,11.85,12.03,139708,0
+TTGT.US,D,20150227,000000,12,12.28,11.9,12.14,137527,0
+TTGT.US,D,20150302,000000,12.18,12.27,11.72,12.12,121300,0
+TTGT.US,D,20150303,000000,12.1,12.1,11.8,11.92,73500,0
+TTGT.US,D,20150304,000000,11.84,12.23,11.81,11.98,143800,0
+TTGT.US,D,20150305,000000,12.02,12.07,11.76,12,108900,0
+TTGT.US,D,20150306,000000,11.9,12.01,11.72,11.82,59800,0
+TTGT.US,D,20150309,000000,11.88,11.99,11.8,11.85,40100,0
+TTGT.US,D,20150310,000000,11.83,12.08,11.7,11.82,118000,0
+TTGT.US,D,20150311,000000,11.84,12.13,11.8,12.02,74300,0
+TTGT.US,D,20150312,000000,12.11,12.25,11.78,11.95,96900,0
+TTGT.US,D,20150313,000000,11.98,11.98,11.58,11.77,72600,0
+TTGT.US,D,20150316,000000,11.89,11.9,11.69,11.84,42600,0
+TTGT.US,D,20150317,000000,11.84,11.87,11.68,11.76,33800,0
+TTGT.US,D,20150318,000000,11.74,12.12,11.68,12.02,57600,0
+TTGT.US,D,20150319,000000,11.97,12.37,11.94,12.32,61900,0
+TTGT.US,D,20150320,000000,12.36,12.53,12.25,12.45,180500,0
+TTGT.US,D,20150323,000000,12.61,12.63,12.35,12.42,48700,0
+TTGT.US,D,20150324,000000,12.42,12.5,12.39,12.45,42500,0
+TTGT.US,D,20150325,000000,12.45,12.45,11.86,11.95,65600,0
+TTGT.US,D,20150326,000000,11.97,12.12,11.66,11.8,49100,0
+TTGT.US,D,20150327,000000,11.85,11.95,11.46,11.88,67300,0
+TTGT.US,D,20150330,000000,11.9,11.96,11.59,11.64,54700,0
+TTGT.US,D,20150331,000000,11.55,11.69,11.4,11.53,138159,0
+TTGT.US,D,20150401,000000,11.5,11.69,11.41,11.51,76500,0
+TTGT.US,D,20150402,000000,11.54,11.83,11.51,11.79,42100,0
+TTGT.US,D,20150406,000000,11.76,11.85,11.69,11.75,31100,0
+TTGT.US,D,20150407,000000,11.7,11.97,11.58,11.8,60502,0
+TTGT.US,D,20150408,000000,11.77,12.04,11.69,11.8,44600,0
+TTGT.US,D,20150409,000000,11.96,11.96,11.55,11.64,40571,0
+TTGT.US,D,20150410,000000,11.73,11.89,10.67,10.93,200300,0
+TTGT.US,D,20150413,000000,10.92,11.41,10.84,11.24,105200,0
+TTGT.US,D,20150414,000000,11.27,11.5,11.09,11.46,57000,0
+TTGT.US,D,20150415,000000,11.41,11.64,11.37,11.59,70239,0
+TTGT.US,D,20150416,000000,11.42,11.57,11.16,11.25,24416,0
+TTGT.US,D,20150417,000000,11.17,11.38,10.99,10.99,41400,0
+TTGT.US,D,20150420,000000,11.07,11.37,11.02,11.37,63825,0
+TTGT.US,D,20150421,000000,11.43,11.48,11.17,11.39,57531,0
+TTGT.US,D,20150422,000000,11.35,11.58,11.19,11.26,16811,0
+TTGT.US,D,20150423,000000,11.2,11.5,11.11,11.45,46800,0
+TTGT.US,D,20150424,000000,11.5,11.5,11.26,11.35,35033,0
+TTGT.US,D,20150427,000000,11.28,11.45,11.13,11.15,28500,0
+TTGT.US,D,20150428,000000,11.18,11.18,10.72,11.06,59582,0
+TTGT.US,D,20150429,000000,11,11.03,10.74,10.79,41500,0
+TTGT.US,D,20150430,000000,10.74,10.85,10.42,10.82,93300,0
+TTGT.US,D,20150501,000000,10.82,10.95,10.66,10.93,86600,0
+TTGT.US,D,20150504,000000,10.95,11,10.53,10.72,67900,0
+TTGT.US,D,20150505,000000,10.67,10.71,10.18,10.35,162900,0
+TTGT.US,D,20150506,000000,9,9.81,8.88,9.45,464094,0
+TTGT.US,D,20150507,000000,9.34,9.46,8.48,9.29,142702,0
+TTGT.US,D,20150508,000000,9.39,9.55,9.24,9.51,83700,0
+TTGT.US,D,20150511,000000,9.44,9.58,9.33,9.46,275100,0
+TTGT.US,D,20150512,000000,9.39,9.6,9.29,9.59,141280,0
+TTGT.US,D,20150513,000000,9.61,9.78,9.34,9.54,159900,0
+TTGT.US,D,20150514,000000,9.51,9.64,9.47,9.53,39500,0
+TTGT.US,D,20150515,000000,9.51,9.58,9.42,9.5,114280,0
+TTGT.US,D,20150518,000000,9.44,9.595,9.44,9.5,66993,0
+TTGT.US,D,20150519,000000,9.47,9.58,9.47,9.52,155192,0
+TTGT.US,D,20150520,000000,9.45,9.56,9.4,9.45,91500,0
+TTGT.US,D,20150521,000000,9.4,9.52,9.36,9.46,98200,0
+TTGT.US,D,20150522,000000,9.41,9.54,9.32,9.35,40300,0
+TTGT.US,D,20150526,000000,9.28,9.51,9.05,9.37,170097,0
+TTGT.US,D,20150527,000000,9.35,9.36,9.11,9.23,108200,0
+TTGT.US,D,20150528,000000,9.22,9.27,9.11,9.2,24545,0
+TTGT.US,D,20150529,000000,9.16,9.27,9.1,9.25,54400,0
+TTGT.US,D,20150601,000000,9.3,9.3,9.14,9.2,50557,0
+TTGT.US,D,20150602,000000,9.27,9.31,9.14,9.22,63390,0
+TTGT.US,D,20150603,000000,9.23,9.32,9.1,9.19,122100,0
+TTGT.US,D,20150604,000000,9.11,9.15,8.97,9,150600,0
+TTGT.US,D,20150605,000000,8.99,9.24,8.93,9.16,143200,0
+TTGT.US,D,20150608,000000,9.07,9.31,9.07,9.18,129500,0
+TTGT.US,D,20150609,000000,9.18,9.33,9.1,9.21,21615,0
+TTGT.US,D,20150610,000000,9.24,9.48,9.24,9.39,35148,0
+TTGT.US,D,20150611,000000,9.4,9.47,9.3,9.35,26031,0
+TTGT.US,D,20150612,000000,9.24,9.36,8.99,9.01,79400,0
+TTGT.US,D,20150615,000000,8.95,9.22,8.9,9.13,177000,0
+TTGT.US,D,20150616,000000,9.1,9.45,9.1,9.43,113600,0
+TTGT.US,D,20150617,000000,9.46,9.47,9.29,9.36,85100,0
+TTGT.US,D,20150618,000000,9.38,9.62,9.38,9.53,95600,0
+TTGT.US,D,20150619,000000,9.5,9.57,9.38,9.47,204600,0
+TTGT.US,D,20150622,000000,9.46,9.46,9.3,9.4,41600,0
+TTGT.US,D,20150623,000000,9.24,9.44,9.24,9.33,53384,0
+TTGT.US,D,20150624,000000,9.34,9.36,9.16,9.2,104400,0
+TTGT.US,D,20150625,000000,9.25,9.29,9.15,9.17,120900,0
+TTGT.US,D,20150626,000000,9.17,9.22,8.97,9.01,442900,0
+TTGT.US,D,20150629,000000,8.98,9.2,8.73,8.78,184700,0
+TTGT.US,D,20150630,000000,8.88,9.1,8.65,8.93,799229,0
+TTGT.US,D,20150701,000000,8.98,9.19,8.87,9.03,182600,0
+TTGT.US,D,20150702,000000,9.03,9.03,8.9,8.96,121900,0
+TTGT.US,D,20150706,000000,8.88,9.14,8.85,9.1,128400,0
+TTGT.US,D,20150707,000000,9.08,9.08,8.89,8.98,161200,0
+TTGT.US,D,20150708,000000,8.92,9.05,8.9,8.97,203700,0
+TTGT.US,D,20150709,000000,9,9.2,8.95,9.11,146000,0
+TTGT.US,D,20150710,000000,9.18,9.46,9.18,9.42,58400,0
+TTGT.US,D,20150713,000000,9.49,9.5,9.35,9.36,38100,0
+TTGT.US,D,20150714,000000,9.33,9.446,9.18,9.22,136078,0
+TTGT.US,D,20150715,000000,9.24,9.38,9.2101,9.36,99122,0
+TTGT.US,D,20150716,000000,9.44,9.58,9.38,9.51,68100,0
+TTGT.US,D,20150717,000000,9.55,9.55,9.32,9.41,58500,0
+TTGT.US,D,20150720,000000,9.4,9.47,9.2,9.23,143600,0
+TTGT.US,D,20150721,000000,9.25,9.38,9.25,9.3,103600,0
+TTGT.US,D,20150722,000000,9.28,9.38,9.19,9.29,71400,0
+TTGT.US,D,20150723,000000,9.35,9.36,9.16,9.19,129300,0
+TTGT.US,D,20150724,000000,9.15,9.25,8.98,9.05,117800,0
+TTGT.US,D,20150727,000000,8.95,9.01,8.8,8.85,106800,0
+TTGT.US,D,20150728,000000,8.87,8.88,8.68,8.8,192500,0
+TTGT.US,D,20150729,000000,9.03,9.03,8.65,8.65,71200,0
+TTGT.US,D,20150730,000000,8.57,8.66,8.51,8.6,136700,0
+TTGT.US,D,20150731,000000,8.56,8.75,8.56,8.66,109300,0
+TTGT.US,D,20150803,000000,8.63,8.65,8.49,8.54,90291,0
+TTGT.US,D,20150804,000000,8.57,8.71,8.43,8.45,187300,0
+TTGT.US,D,20150805,000000,9.13,10.94,8.7,10.92,384600,0
+TTGT.US,D,20150806,000000,10.88,10.9,9.68,9.69,267509,0
+TTGT.US,D,20150807,000000,9.63,10.09,9.59,10.02,113700,0
+TTGT.US,D,20150810,000000,10.08,10.38,9.98,10.01,167900,0
+TTGT.US,D,20150811,000000,9.94,10,9.67,9.99,121367,0
+TTGT.US,D,20150812,000000,9.94,10.21,9.82,10.05,80600,0
+TTGT.US,D,20150813,000000,10.05,10.1,9.95,10.09,104100,0
+TTGT.US,D,20150814,000000,10.04,10.09,9.87,10.03,65800,0
+TTGT.US,D,20150817,000000,10,10,9.73,9.77,28600,0
+TTGT.US,D,20150818,000000,9.72,9.85,9.5,9.54,96800,0
+TTGT.US,D,20150819,000000,9.51,9.56,9.4,9.49,110500,0
+TTGT.US,D,20150820,000000,9.42,9.42,9.2,9.27,86300,0
+TTGT.US,D,20150821,000000,9.08,9.46,9.08,9.26,117900,0
+TTGT.US,D,20150824,000000,9.24,9.28,8.83,8.92,132868,0
+TTGT.US,D,20150825,000000,9.15,9.15,8.77,8.78,112000,0
+TTGT.US,D,20150826,000000,8.95,8.95,8.71,8.8,159600,0
+TTGT.US,D,20150827,000000,8.85,9.05,8.72,8.93,205600,0
+TTGT.US,D,20150828,000000,8.87,9.29,8.76,9.16,126900,0
+TTGT.US,D,20150831,000000,9.14,9.38,9.14,9.23,90700,0
+TTGT.US,D,20150901,000000,9.08,9.18,8.88,8.92,69800,0
+TTGT.US,D,20150902,000000,9.03,9.06,8.85,8.98,74500,0
+TTGT.US,D,20150903,000000,8.98,9.1,8.91,9.07,44900,0
+TTGT.US,D,20150904,000000,8.93,9.12,8.92,8.92,27100,0
+TTGT.US,D,20150908,000000,9.03,9.04,8.83,8.86,44800,0
+TTGT.US,D,20150909,000000,8.86,9,8.81,8.91,65600,0
+TTGT.US,D,20150910,000000,8.85,8.94,8.81,8.94,38012,0
+TTGT.US,D,20150911,000000,8.86,9.02,8.81,9,53100,0
+TTGT.US,D,20150914,000000,9,9,8.79,8.9,65200,0
+TTGT.US,D,20150915,000000,8.84,8.94,8.71,8.85,91900,0
+TTGT.US,D,20150916,000000,8.83,9.04,8.83,9.02,38600,0
+TTGT.US,D,20150917,000000,9,9.36,8.97,9.22,62494,0
+TTGT.US,D,20150918,000000,9.03,9.47,9.03,9.44,157400,0
+TTGT.US,D,20150921,000000,9.5,9.56,9.17,9.37,67300,0
+TTGT.US,D,20150922,000000,9.3,9.43,9.15,9.37,54100,0
+TTGT.US,D,20150923,000000,9.32,9.38,9.12,9.31,36492,0
+TTGT.US,D,20150924,000000,9.28,9.39,9.19,9.3,88375,0
+TTGT.US,D,20150925,000000,9.37,9.37,8.82,8.87,66800,0
+TTGT.US,D,20150928,000000,8.89,8.89,8.58,8.61,48509,0
+TTGT.US,D,20150929,000000,8.64,8.71,8.55,8.6,30500,0
+TTGT.US,D,20150930,000000,8.69,8.91,8.5,8.52,88600,0
+TTGT.US,D,20151001,000000,8.56,8.84,8.45,8.69,86000,0
+TTGT.US,D,20151002,000000,8.62,8.62,8.39,8.56,69600,0
+TTGT.US,D,20151005,000000,8.67,8.78,8.65,8.69,92324,0
+TTGT.US,D,20151006,000000,8.62,8.92,8.62,8.69,69900,0
+TTGT.US,D,20151007,000000,8.7,8.87,8.64,8.7,102100,0
+TTGT.US,D,20151008,000000,8.72,9.3,8.67,9.14,93400,0
+TTGT.US,D,20151009,000000,9.19,9.33,9.16,9.25,75900,0
+TTGT.US,D,20151012,000000,9.26,9.42,9.23,9.25,59362,0
+TTGT.US,D,20151013,000000,9.23,9.34,9.06,9.09,78700,0
+TTGT.US,D,20151014,000000,9.07,9.22,8.84,8.86,52700,0
+TTGT.US,D,20151015,000000,9.03,9.3,8.78,9.29,89500,0
+TTGT.US,D,20151016,000000,9.32,9.4,9.2,9.35,55800,0
+TTGT.US,D,20151019,000000,9.28,9.34,9.17,9.2,46158,0
+TTGT.US,D,20151020,000000,9.15,9.39,9.14,9.38,24833,0
+TTGT.US,D,20151021,000000,9.33,9.35,9.18,9.18,51000,0
+TTGT.US,D,20151022,000000,9.24,9.41,9.05,9.12,49400,0
+TTGT.US,D,20151023,000000,9.19,9.47,9.19,9.39,32200,0
+TTGT.US,D,20151026,000000,9.43,9.43,9.21,9.23,51400,0
+TTGT.US,D,20151027,000000,9.25,9.26,8.86,9,73700,0
+TTGT.US,D,20151028,000000,9.07,9.42,9.05,9.36,80700,0
+TTGT.US,D,20151029,000000,9.36,9.36,9.07,9.08,52500,0
+TTGT.US,D,20151030,000000,9.11,9.37,9.11,9.33,64100,0
+TTGT.US,D,20151102,000000,9.3,9.55,9.3,9.44,44186,0
+TTGT.US,D,20151103,000000,9.39,9.6,9.3,9.36,93300,0
+TTGT.US,D,20151104,000000,9.45,9.47,9.2,9.2,60510,0
+TTGT.US,D,20151105,000000,9.24,9.28,9.11,9.14,87000,0
+TTGT.US,D,20151106,000000,9.08,9.55,9.08,9.5,111500,0
+TTGT.US,D,20151109,000000,9.5,9.5,9.27,9.29,53932,0
+TTGT.US,D,20151110,000000,8.71,8.73,7.92,8.03,172600,0
+TTGT.US,D,20151111,000000,8.06,8.06,7.99,8.04,124400,0
+TTGT.US,D,20151112,000000,7.99,8.05,7.92,7.99,106900,0
+TTGT.US,D,20151113,000000,7.92,8.08,7.92,8.02,91100,0
+TTGT.US,D,20151116,000000,7.96,8.09,7.88,8.03,66900,0
+TTGT.US,D,20151117,000000,8.01,8.1,7.94,8.02,77000,0
+TTGT.US,D,20151118,000000,8.02,8.1,7.92,8.03,156800,0
+TTGT.US,D,20151119,000000,8.03,8.14,7.99,8.03,117000,0
+TTGT.US,D,20151120,000000,8.07,8.42,8.07,8.32,109500,0
+TTGT.US,D,20151123,000000,8.28,8.5,8.16,8.34,228700,0
+TTGT.US,D,20151124,000000,8.28,8.44,8.27,8.42,86700,0
+TTGT.US,D,20151125,000000,8.41,8.53,8.39,8.41,88600,0
+TTGT.US,D,20151127,000000,8.35,8.76,8.33,8.7,36500,0
+TTGT.US,D,20151130,000000,8.72,8.78,8.52,8.65,157000,0
+TTGT.US,D,20151201,000000,8.71,8.75,8.63,8.7,93745,0
+TTGT.US,D,20151202,000000,8.72,8.99,8.69,8.89,95034,0
+TTGT.US,D,20151203,000000,8.91,8.91,8.71,8.75,81522,0
+TTGT.US,D,20151204,000000,8.74,8.93,8.72,8.9,60200,0
+TTGT.US,D,20151207,000000,8.89,8.96,8.83,8.88,102200,0
+TTGT.US,D,20151208,000000,8.8,8.87,8.7,8.72,53803,0
+TTGT.US,D,20151209,000000,8.71,8.72,8.44,8.54,53700,0
+TTGT.US,D,20151210,000000,8.56,8.61,8.28,8.29,63800,0
+TTGT.US,D,20151211,000000,8.14,8.31,7.92,7.94,87000,0
+TTGT.US,D,20151214,000000,8.02,8.07,7.9,7.98,99863,0
+TTGT.US,D,20151215,000000,8.04,8.26,8,8.17,125700,0
+TTGT.US,D,20151216,000000,8.23,8.42,8.23,8.42,26400,0
+TTGT.US,D,20151217,000000,8.32,8.44,8.25,8.28,38200,0
+TTGT.US,D,20151218,000000,8.24,8.32,7.89,7.93,130700,0
+TTGT.US,D,20151221,000000,7.98,7.99,7.89,7.93,35800,0
+TTGT.US,D,20151222,000000,7.92,8,7.78,8,35772,0
+TTGT.US,D,20151223,000000,8.03,8.13,8.03,8.07,15200,0
+TTGT.US,D,20151224,000000,8.09,8.22,8.07,8.13,7542,0
+TTGT.US,D,20151228,000000,8.07,8.31,8.07,8.19,48939,0
+TTGT.US,D,20151229,000000,8.34,8.34,8.12,8.19,42110,0
+TTGT.US,D,20151230,000000,8.23,8.26,8.09,8.1,37667,0
+TTGT.US,D,20151231,000000,8.09,8.2,8.03,8.04,50746,0
+TTGT.US,D,20160104,000000,7.95,8.53,7.94,8.51,97192,0
+TTGT.US,D,20160105,000000,8.55,8.93,8.45,8.8,117754,0
+TTGT.US,D,20160106,000000,8.75,8.8589,8.55,8.71,85704,0
+TTGT.US,D,20160107,000000,8.57,8.8,8.33,8.68,84973,0
+TTGT.US,D,20160108,000000,8.68,8.73,8.06,8.45,51126,0
+TTGT.US,D,20160111,000000,8.48,8.5695,8.35,8.44,151284,0
+TTGT.US,D,20160112,000000,8.54,8.55,7.82,7.89,184824,0
+TTGT.US,D,20160113,000000,7.9,7.93,7.47,7.51,162438,0
+TTGT.US,D,20160114,000000,7.57,7.81,7.53,7.68,27655,0
+TTGT.US,D,20160115,000000,7.45,8.01,7.43,7.93,452820,0
+TTGT.US,D,20160119,000000,8.01,8.23,7.36,7.85,100900,0
+TTGT.US,D,20160120,000000,7.79,7.95,7.38,7.85,135952,0
+TTGT.US,D,20160121,000000,7.88,8.18,7.81,7.9,55249,0
+TTGT.US,D,20160122,000000,7.99,8.18,7.88,7.95,41900,0
+TTGT.US,D,20160125,000000,7.87,7.89,7.73,7.79,30206,0
+TTGT.US,D,20160126,000000,7.84,7.9,7.72,7.84,18574,0
+TTGT.US,D,20160127,000000,7.79,7.845,7.6,7.61,22362,0
+TTGT.US,D,20160128,000000,7.67,7.78,7.41,7.41,54263,0
+TTGT.US,D,20160129,000000,7.42,7.96,7.42,7.95,96714,0
+TTGT.US,D,20160201,000000,7.86,8.19,7.73,8.1,108877,0
+TTGT.US,D,20160202,000000,8,8.08,7.88,7.96,33176,0
+TTGT.US,D,20160203,000000,8,8.13,7.7675,8.06,63512,0
+TTGT.US,D,20160204,000000,8.03,8.16,8.03,8.06,23001,0
+TTGT.US,D,20160205,000000,7.99,8.14,7.44,7.45,58655,0
+TTGT.US,D,20160208,000000,7.4,7.4,7.15,7.24,85710,0
+TTGT.US,D,20160209,000000,7.2,7.2525,7.02,7.09,145806,0
+TTGT.US,D,20160210,000000,7.6,7.6,6.78,6.82,203238,0
+TTGT.US,D,20160211,000000,6.59,6.77,5.98,5.99,472942,0
+TTGT.US,D,20160212,000000,6.07,6.3,6.02,6.18,176033,0
+TTGT.US,D,20160216,000000,6.32,6.44,6.2,6.4,238954,0
+TTGT.US,D,20160217,000000,6.41,6.68,6.41,6.63,75573,0
+TTGT.US,D,20160218,000000,6.64,6.79,6.58,6.6,56689,0
+TTGT.US,D,20160219,000000,6.62,6.81,6.62,6.74,52741,0
+TTGT.US,D,20160222,000000,6.86,7.015,6.63,6.78,156302,0
+TTGT.US,D,20160223,000000,6.79,6.99,6.67,6.71,40682,0
+TTGT.US,D,20160224,000000,6.66,6.84,6.55,6.8,41994,0
+TTGT.US,D,20160225,000000,6.79,6.8,6.68,6.74,49434,0
+TTGT.US,D,20160226,000000,6.83,6.88,6.73,6.77,37807,0
+TTGT.US,D,20160229,000000,6.78,7.05,6.71,7.01,55156,0
+TTGT.US,D,20160301,000000,7.04,7.46,7.04,7.37,77934,0
+TTGT.US,D,20160302,000000,7.34,7.54,7.34,7.51,38334,0
+TTGT.US,D,20160303,000000,7.45,7.515,7.32,7.43,51026,0
+TTGT.US,D,20160304,000000,7.21,7.57,7.21,7.37,25616,0
+TTGT.US,D,20160307,000000,7.35,7.44,7.27,7.42,21495,0
+TTGT.US,D,20160308,000000,7.29,7.45,7.17,7.18,42747,0
+TTGT.US,D,20160309,000000,7.2,7.35,7.2,7.26,9849,0
+TTGT.US,D,20160310,000000,7.2504,7.33,7.01,7.1,153537,0
+TTGT.US,D,20160311,000000,7.15,7.38,7.11,7.37,17670,0
+TTGT.US,D,20160314,000000,7.37,7.37,7.2,7.25,51670,0
+TTGT.US,D,20160315,000000,7.19,7.23,7.1,7.14,69922,0
+TTGT.US,D,20160316,000000,7.29,7.69,7.27,7.42,51038,0
+TTGT.US,D,20160317,000000,7.39,7.4,7.15,7.37,73686,0
+TTGT.US,D,20160318,000000,7.41,7.59,7.4,7.48,98238,0
+TTGT.US,D,20160321,000000,7.51,7.51,7.25,7.26,80665,0
+TTGT.US,D,20160322,000000,7.25,7.28,7.09,7.12,33705,0
+TTGT.US,D,20160323,000000,7.15,7.15,6.9658,7,44677,0
+TTGT.US,D,20160324,000000,6.98,7.1,6.9,7.07,30955,0
+TTGT.US,D,20160328,000000,7.13,7.13,6.95,7.01,46496,0
+TTGT.US,D,20160329,000000,7.02,7.42,7,7.38,34562,0
+TTGT.US,D,20160330,000000,7.46,7.5,7.21,7.31,56128,0
+TTGT.US,D,20160331,000000,7.345,7.52,7.29,7.42,89916,0
+TTGT.US,D,20160401,000000,7.36,7.44,7.23,7.25,33690,0
+TTGT.US,D,20160404,000000,7.35,7.41,7.11,7.26,41108,0
+TTGT.US,D,20160405,000000,7.51,7.51,7.04,7.12,154778,0
+TTGT.US,D,20160406,000000,7.14,7.27,7.03,7.27,13640,0
+TTGT.US,D,20160407,000000,7.23,7.51,7.0744,7.17,28163,0
+TTGT.US,D,20160408,000000,7.16,7.17,7.08,7.17,18715,0
+TTGT.US,D,20160411,000000,7.23,7.298,7.1,7.11,26283,0
+TTGT.US,D,20160412,000000,7.09,7.25,7.0532,7.18,29097,0
+TTGT.US,D,20160413,000000,7.28,7.45,7.24,7.44,81339,0
+TTGT.US,D,20160414,000000,7.43,7.55,7.4,7.5,19069,0
+TTGT.US,D,20160415,000000,7.45,7.63,7.45,7.57,26115,0
+TTGT.US,D,20160418,000000,7.56,7.68,7.51,7.62,44808,0
+TTGT.US,D,20160419,000000,7.67,7.68,7.56,7.59,34076,0
+TTGT.US,D,20160420,000000,7.6,7.7,7.5,7.55,12703,0
+TTGT.US,D,20160421,000000,7.53,7.6,7.45,7.495,30573,0
+TTGT.US,D,20160422,000000,7.5,7.52,7.42,7.47,16197,0
+TTGT.US,D,20160425,000000,7.48,7.48,7.29,7.31,16522,0
+TTGT.US,D,20160426,000000,7.36,7.44,7.25,7.41,14943,0
+TTGT.US,D,20160427,000000,7.39,7.42,7.26,7.4,42428,0
+TTGT.US,D,20160428,000000,7.33,7.67,7.33,7.58,73048,0
+TTGT.US,D,20160429,000000,7.59,7.79,7.525,7.76,27107,0
+TTGT.US,D,20160502,000000,7.81,7.82,7.7101,7.77,22722,0
+TTGT.US,D,20160503,000000,7.66,7.78,7.62,7.66,41061,0
+TTGT.US,D,20160504,000000,7.66,7.7199,7.6,7.69,301628,0
+TTGT.US,D,20160505,000000,7.77,7.9,7.68,7.84,59049,0
+TTGT.US,D,20160506,000000,7.79,8.15,7.75,7.99,56202,0
+TTGT.US,D,20160509,000000,7.97,8.09,7.72,8.01,100006,0
+TTGT.US,D,20160510,000000,7.9,8.38,7.9,8.38,150554,0
+TTGT.US,D,20160511,000000,8.39,8.71,8.09,8.09,43298,0
+TTGT.US,D,20160512,000000,8.2102,8.2102,7.72,7.87,165622,0
+TTGT.US,D,20160513,000000,7.76,7.99,7.76,7.95,23212,0
+TTGT.US,D,20160516,000000,8,8.02,7.88,7.9,27238,0
+TTGT.US,D,20160517,000000,7.89,7.94,7.75,7.8,48790,0
+TTGT.US,D,20160518,000000,7.79,7.89,7.78,7.89,78019,0
+TTGT.US,D,20160519,000000,7.85,7.94,7.8,7.86,71791,0
+TTGT.US,D,20160520,000000,7.91,7.99,7.86,7.95,50609,0
+TTGT.US,D,20160523,000000,7.98,8.014,7.83,7.86,28528,0
+TTGT.US,D,20160524,000000,7.9,8,7.86,7.94,101671,0
+TTGT.US,D,20160525,000000,7.94,8.07,7.91,7.93,68755,0
+TTGT.US,D,20160526,000000,7.981,7.981,7.85,7.93,36606,0
+TTGT.US,D,20160527,000000,7.95,8.03,7.95,8,36459,0
+TTGT.US,D,20160531,000000,8.04,8.16,7.98,8.03,59821,0
+TTGT.US,D,20160601,000000,7.98,8.08,7.94,7.95,43145,0
+TTGT.US,D,20160602,000000,7.95,8.29,7.92,8.26,58745,0
+TTGT.US,D,20160603,000000,8.26,8.55,8.03,8.3,79678,0
+TTGT.US,D,20160606,000000,8.35,8.95,8.35,8.5,65016,0
+TTGT.US,D,20160607,000000,8.705,8.705,8.5,8.53,14297,0
+TTGT.US,D,20160608,000000,8.5512,8.61,8.43,8.46,41876,0
+TTGT.US,D,20160609,000000,8.44,8.71,8.31,8.48,49825,0
+TTGT.US,D,20160610,000000,8.39,8.56,8.28,8.33,43690,0
+TTGT.US,D,20160613,000000,8.43,8.48,8.04,8.17,121892,0
+TTGT.US,D,20160614,000000,8.2,8.34,8.11,8.28,71577,0
+TTGT.US,D,20160615,000000,8.3,8.3,8.18,8.2,44993,0
+TTGT.US,D,20160616,000000,8.0901,8.45,8.04,8.43,31293,0
+TTGT.US,D,20160617,000000,8.46,8.49,8.235,8.32,159906,0
+TTGT.US,D,20160620,000000,8.49,8.69,8.24,8.27,50805,0
+TTGT.US,D,20160621,000000,8.25,8.25,8.07,8.2,41625,0
+TTGT.US,D,20160622,000000,8.19,8.24,8.03,8.08,91728,0
+TTGT.US,D,20160623,000000,8.15,8.23,8.045,8.21,16612,0
+TTGT.US,D,20160624,000000,7.86,8.17,7.66,8.15,127934,0
+TTGT.US,D,20160627,000000,8.01,8.01,7.82,7.87,56985,0
+TTGT.US,D,20160628,000000,7.92,8.11,7.92,8,32694,0
+TTGT.US,D,20160629,000000,8.13,8.19,8.02,8.12,49190,0
+TTGT.US,D,20160630,000000,8.17,8.17,7.91,8.1,55479,0
+TTGT.US,D,20160701,000000,8.06,8.15,7.9,8.05,59398,0
+TTGT.US,D,20160705,000000,8,8.039,7.99,8,29684,0
+TTGT.US,D,20160706,000000,7.92,8.03,7.83,7.95,748403,0
+TTGT.US,D,20160707,000000,7.96,8,7.87,7.91,73094,0
+TTGT.US,D,20160708,000000,7.96,8.24,7.92,8.19,97368,0
+TTGT.US,D,20160711,000000,8.22,8.38,8.0901,8.26,37923,0
+TTGT.US,D,20160712,000000,8.3,8.47,8.28,8.41,36100,0
+TTGT.US,D,20160713,000000,8.45,8.61,8.39,8.6,48644,0
+TTGT.US,D,20160714,000000,8.61,8.7,8.57,8.64,35739,0
+TTGT.US,D,20160715,000000,8.72,8.72,8.6,8.69,15424,0
+TTGT.US,D,20160718,000000,8.65,8.83,8.6,8.75,19416,0
+TTGT.US,D,20160719,000000,8.77,8.8,8.73,8.74,18336,0
+TTGT.US,D,20160720,000000,9,9,8.8478,8.9,44651,0
+TTGT.US,D,20160721,000000,8.95,9.0299,8.82,8.97,43165,0
+TTGT.US,D,20160722,000000,9,9.13,8.91,9.02,18778,0
+TTGT.US,D,20160725,000000,9,9.18,8.89,8.95,15598,0
+TTGT.US,D,20160726,000000,9,9.22,8.98,9.2,32857,0
+TTGT.US,D,20160727,000000,9.24,9.24,9.02,9.12,17628,0
+TTGT.US,D,20160728,000000,9.15,9.22,8.97,9.07,27563,0
+TTGT.US,D,20160729,000000,9.06,9.22,9.03,9.12,28444,0
+TTGT.US,D,20160801,000000,9.11,9.19,9.1,9.13,17131,0
+TTGT.US,D,20160802,000000,9.16,9.16,9.095,9.1,21597,0
+TTGT.US,D,20160803,000000,9.07,9.14,9.05,9.14,22977,0
+TTGT.US,D,20160804,000000,9.1,9.13,9,9.02,43016,0
+TTGT.US,D,20160805,000000,9.1,9.19,9.085,9.11,17693,0
+TTGT.US,D,20160808,000000,9.1,9.23,8.9499,8.96,91443,0
+TTGT.US,D,20160809,000000,8.94,9.18,8.82,8.85,49171,0
+TTGT.US,D,20160810,000000,8.45,8.45,6.73,7.8,224351,0
+TTGT.US,D,20160811,000000,7.78,7.9,7.75,7.81,172950,0
+TTGT.US,D,20160812,000000,7.89,7.89,7.68,7.74,262695,0
+TTGT.US,D,20160815,000000,7.8,7.86,7.69,7.76,279766,0
+TTGT.US,D,20160816,000000,7.77,7.89,7.77,7.83,87888,0
+TTGT.US,D,20160817,000000,7.78,7.85,7.685,7.81,358884,0
+TTGT.US,D,20160818,000000,7.81,7.99,7.81,7.93,45652,0
+TTGT.US,D,20160819,000000,7.89,8.11,7.89,8,137934,0
+TTGT.US,D,20160822,000000,8.04,8.04,7.83,7.84,76664,0
+TTGT.US,D,20160823,000000,7.85,8.0599,7.85,8,65687,0
+TTGT.US,D,20160824,000000,7.95,8.03,7.95,8.01,57247,0
+TTGT.US,D,20160825,000000,8.02,8.07,7.94,7.98,82529,0
+TTGT.US,D,20160826,000000,7.94,8.05,7.94,7.94,90909,0
+TTGT.US,D,20160829,000000,7.91,8.11,7.91,8.01,88620,0
+TTGT.US,D,20160830,000000,8.04,8.17,8,8.04,84180,0
+TTGT.US,D,20160831,000000,8.07,8.36,7.89,8.06,279639,0
+TTGT.US,D,20160901,000000,8.12,8.16,8,8.03,32384,0
+TTGT.US,D,20160902,000000,8.11,8.2,8,8.05,44219,0
+TTGT.US,D,20160906,000000,8.02,8.23,8.02,8.17,47603,0
+TTGT.US,D,20160907,000000,8.25,8.3,8.19,8.22,49871,0
+TTGT.US,D,20160908,000000,8.24,8.29,8.06,8.21,72177,0
+TTGT.US,D,20160909,000000,8.66,8.66,8.05,8.1,81689,0
+TTGT.US,D,20160912,000000,8.1,8.2,8.09,8.13,68592,0
+TTGT.US,D,20160913,000000,8.05,8.1,7.95,8.04,123193,0
+TTGT.US,D,20160914,000000,7.9,8.1,7.8,8.05,151210,0
+TTGT.US,D,20160915,000000,8.02,8.09,7.92,8.05,108518,0
+TTGT.US,D,20160916,000000,8.05,8.32,8.01,8.22,263876,0
+TTGT.US,D,20160919,000000,8.22,8.39,8.12,8.26,52679,0
+TTGT.US,D,20160920,000000,8.31,8.31,8.1,8.17,37439,0
+TTGT.US,D,20160921,000000,8.21,8.25,8.04,8.12,35666,0
+TTGT.US,D,20160922,000000,8.15,8.22,8.1,8.2,71213,0
+TTGT.US,D,20160923,000000,8.23,8.3,8.16,8.27,27927,0
+TTGT.US,D,20160926,000000,8.18,8.45,8,8.05,45421,0
+TTGT.US,D,20160927,000000,8.06,8.11,7.98,8.05,50930,0
+TTGT.US,D,20160928,000000,8.11,8.17,8.0201,8.12,21245,0
+TTGT.US,D,20160929,000000,8.14,8.17,7.93,8,21961,0
+TTGT.US,D,20160930,000000,8.05,8.17,7.9,8.06,62032,0
+TTGT.US,D,20161003,000000,8.01,8.21,8,8.14,31611,0
+TTGT.US,D,20161004,000000,8.1,8.16,8.02,8.06,32904,0
+TTGT.US,D,20161005,000000,8.21,8.26,8.0745,8.23,99592,0
+TTGT.US,D,20161006,000000,8.25,8.36,8.21,8.3,25685,0
+TTGT.US,D,20161007,000000,8.33,8.33,8.22,8.25,40371,0
+TTGT.US,D,20161010,000000,8.33,8.33,8.2,8.26,64171,0
+TTGT.US,D,20161011,000000,8.36,8.36,8.2175,8.26,46322,0
+TTGT.US,D,20161012,000000,8.25,8.37,8.2,8.26,143556,0
+TTGT.US,D,20161013,000000,8.2,8.2,8,8.1,82607,0
+TTGT.US,D,20161014,000000,8.17,8.35,8,8.35,109312,0
+TTGT.US,D,20161017,000000,8.4,8.47,8.13,8.18,45052,0
+TTGT.US,D,20161018,000000,8.27,8.27,8.11,8.23,21645,0
+TTGT.US,D,20161019,000000,8.23,8.3536,8.19,8.26,19212,0
+TTGT.US,D,20161020,000000,8.24,8.29,8.08,8.205,28013,0
+TTGT.US,D,20161021,000000,8.12,8.23,8.07,8.205,24812,0
+TTGT.US,D,20161024,000000,8.19,8.455,8.19,8.38,46225,0
+TTGT.US,D,20161025,000000,8.32,8.4,8.25,8.31,20148,0
+TTGT.US,D,20161026,000000,8.27,8.39,8.21,8.28,29531,0
+TTGT.US,D,20161027,000000,8.27,8.31,8.1,8.13,30117,0
+TTGT.US,D,20161028,000000,8.09,8.26,8.02,8.1,22622,0
+TTGT.US,D,20161031,000000,8.11,8.16,8.01,8.08,49013,0
+TTGT.US,D,20161101,000000,8.065,8.08,7.99,7.99,42561,0
+TTGT.US,D,20161102,000000,7.96,8.06,7.96,8.04,70706,0
+TTGT.US,D,20161103,000000,8.05,8.09,8.01,8.02,20870,0
+TTGT.US,D,20161104,000000,8.07,8.28,8.06,8.21,46903,0
+TTGT.US,D,20161107,000000,8.34,8.61,8.33,8.34,37795,0
+TTGT.US,D,20161108,000000,8.32,8.49,8.28,8.38,28846,0
+TTGT.US,D,20161109,000000,8.3,8.53,8.24,8.33,75127,0
+TTGT.US,D,20161110,000000,8.29,8.36,7.85,8.25,162620,0
+TTGT.US,D,20161111,000000,8.3,8.76,8.225,8.64,250384,0
+TTGT.US,D,20161114,000000,8.74,8.8,8.345,8.4,59965,0
+TTGT.US,D,20161115,000000,8.29,8.55,8.29,8.44,38237,0
+TTGT.US,D,20161116,000000,8.44,8.53,8.44,8.45,76820,0
+TTGT.US,D,20161117,000000,8.45,8.49,8.31,8.35,90751,0
+TTGT.US,D,20161118,000000,8.39,8.515,8.25,8.5,68112,0
+TTGT.US,D,20161121,000000,8.5,8.57,8.5,8.56,66850,0
+TTGT.US,D,20161122,000000,8.55,8.625,8.44,8.46,86621,0
+TTGT.US,D,20161123,000000,8.52,8.54,8.35,8.5,53981,0
+TTGT.US,D,20161125,000000,8.6,8.67,8.44,8.5,40639,0
+TTGT.US,D,20161128,000000,8.5,8.58,8.5,8.51,28929,0
+TTGT.US,D,20161129,000000,8.5,8.53,8.44,8.46,52264,0
+TTGT.US,D,20161130,000000,8.5,8.515,8.4,8.41,42202,0
+TTGT.US,D,20161201,000000,8.57,8.57,8.12,8.2,172523,0
+TTGT.US,D,20161202,000000,8.25,8.26,8.11,8.16,390706,0
+TTGT.US,D,20161205,000000,8.2,8.29,8.08,8.24,125204,0
+TTGT.US,D,20161206,000000,8.3,8.65,8.15,8.58,107351,0
+TTGT.US,D,20161207,000000,8.52,8.66,8.33,8.5,88776,0
+TTGT.US,D,20161208,000000,8.53,8.54,8.42,8.51,118316,0
+TTGT.US,D,20161209,000000,8.5,8.55,8.46,8.5,113671,0
+TTGT.US,D,20161212,000000,8.5,8.53,8.43,8.45,135877,0
+TTGT.US,D,20161213,000000,8.5,8.525,7.97,8.46,128520,0
+TTGT.US,D,20161214,000000,8.47,8.54,8.3,8.32,182830,0
+TTGT.US,D,20161215,000000,8.32,8.4,8.2,8.38,92850,0
+TTGT.US,D,20161216,000000,8.43,8.54,8.43,8.49,335149,0
+TTGT.US,D,20161219,000000,8.53,8.57,8.46,8.54,118562,0
+TTGT.US,D,20161220,000000,8.59,8.77,8.58,8.7,69460,0
+TTGT.US,D,20161221,000000,8.73,8.82,8.5301,8.73,31037,0
+TTGT.US,D,20161222,000000,8.52,8.85,8.5,8.725,15949,0
+TTGT.US,D,20161223,000000,8.74,8.97,8.5,8.58,25630,0
+TTGT.US,D,20161227,000000,8.544,8.72,8.53,8.55,27865,0
+TTGT.US,D,20161228,000000,8,8.56,8,8.47,39461,0
+TTGT.US,D,20161229,000000,8.5,8.78,8.44,8.45,42471,0
+TTGT.US,D,20161230,000000,8.48,8.55,8.48,8.53,29340,0
+TTGT.US,D,20170103,000000,8.55,8.61,8.37,8.5,53666,0
+TTGT.US,D,20170104,000000,8.55,8.55,8.44,8.49,59750,0
+TTGT.US,D,20170105,000000,8.5,8.5725,8.41,8.53,67174,0
+TTGT.US,D,20170106,000000,8.59,8.59,8.21,8.44,49352,0
+TTGT.US,D,20170109,000000,8.39,8.61,8.39,8.52,68647,0
+TTGT.US,D,20170110,000000,8.45,8.6,8.45,8.48,10771,0
+TTGT.US,D,20170111,000000,8.51,8.53,8.46,8.5,62893,0
+TTGT.US,D,20170112,000000,8.49,8.57,8.42,8.55,203323,0
+TTGT.US,D,20170113,000000,8.63,8.96,8.57,8.84,22987,0
+TTGT.US,D,20170117,000000,8.84,8.84,8.655,8.78,35891,0
+TTGT.US,D,20170118,000000,8.81,8.9,8.72,8.78,23922,0
+TTGT.US,D,20170119,000000,8.59,8.855,8.59,8.72,39087,0
+TTGT.US,D,20170120,000000,8.7,8.79,8.66,8.7,18614,0
+TTGT.US,D,20170123,000000,8.62,8.81,8.62,8.79,35022,0
+TTGT.US,D,20170124,000000,8.79,8.9,8.75,8.84,36347,0
+TTGT.US,D,20170125,000000,8.88,8.91,8.78,8.85,28583,0
+TTGT.US,D,20170126,000000,8.83,8.83,8.75,8.8,35489,0
+TTGT.US,D,20170127,000000,8.8,8.99,8.8,8.92,22887,0
+TTGT.US,D,20170130,000000,8.85,8.85,8.75,8.81,23627,0
+TTGT.US,D,20170131,000000,8.7399,8.86,8.7099,8.81,27073,0
+TTGT.US,D,20170201,000000,8.8,8.95,8.73,8.81,28396,0
+TTGT.US,D,20170202,000000,8.82,8.89,8.69,8.81,35446,0
+TTGT.US,D,20170203,000000,8.89,8.89,8.8,8.85,15119,0
+TTGT.US,D,20170206,000000,8.65,8.81,8.65,8.8,30718,0
+TTGT.US,D,20170207,000000,8.83,8.84,8.77,8.8,31450,0
+TTGT.US,D,20170208,000000,8.77,8.85,8.76,8.8,22111,0
+TTGT.US,D,20170209,000000,8.75,8.87,8.68,8.85,17651,0
+TTGT.US,D,20170210,000000,8.88,8.94,8.8,8.82,21561,0
+TTGT.US,D,20170213,000000,8.82,9.23,8.81,9.15,71558,0
+TTGT.US,D,20170214,000000,9.21,9.21,8.78,8.84,71434,0
+TTGT.US,D,20170215,000000,8.8,9.1899,8.8,9.1,114266,0
+TTGT.US,D,20170216,000000,9.09,9.3,9,9.25,40939,0
+TTGT.US,D,20170217,000000,9.28,9.43,8.9044,9.36,95514,0
+TTGT.US,D,20170221,000000,9.39,9.39,9.14,9.25,32192,0
+TTGT.US,D,20170222,000000,9.16,9.29,9.13,9.22,18767,0
+TTGT.US,D,20170223,000000,9.28,9.28,9.11,9.19,55313,0
+TTGT.US,D,20170224,000000,9.1,9.18,9.1,9.13,16685,0
+TTGT.US,D,20170227,000000,9.1499,9.28,9.12,9.15,41344,0
+TTGT.US,D,20170228,000000,9.18,9.21,9.035,9.15,51388,0
+TTGT.US,D,20170301,000000,9.18,9.24,9.09,9.15,30616,0
+TTGT.US,D,20170302,000000,9.09,9.24,9.02,9.04,15129,0
+TTGT.US,D,20170303,000000,9.01,9.15,8.91,8.93,13821,0
+TTGT.US,D,20170306,000000,8.86,8.86,8.41,8.41,68153,0
+TTGT.US,D,20170307,000000,8.53,8.96,8.53,8.9,49877,0
+TTGT.US,D,20170308,000000,8.92,8.94,8.73,8.74,18556,0
+TTGT.US,D,20170309,000000,8.85,8.95,8.75,8.8,20962,0
+TTGT.US,D,20170310,000000,8.95,8.95,8.75,8.82,54786,0
+TTGT.US,D,20170313,000000,8.85,8.9,8.77,8.8,32866,0
+TTGT.US,D,20170314,000000,8.79,8.8,8.75,8.76,25542,0
+TTGT.US,D,20170315,000000,8.75,9.15,8.75,8.92,103889,0
+TTGT.US,D,20170316,000000,8.9,9.23,8.79,8.86,83133,0
+TTGT.US,D,20170317,000000,8.76,9.11,8.75,9.01,84263,0
+TTGT.US,D,20170320,000000,9.06,9.07,8.78,8.81,80363,0
+TTGT.US,D,20170321,000000,8.83,8.92,8.77,8.8,52250,0
+TTGT.US,D,20170322,000000,8.78,8.87,8.75,8.85,44078,0
+TTGT.US,D,20170323,000000,8.85,9.05,8.85,8.95,19355,0
+TTGT.US,D,20170324,000000,9.06,9.07,8.79,8.82,12996,0
+TTGT.US,D,20170327,000000,8.78,8.98,8.78,8.92,15791,0
+TTGT.US,D,20170328,000000,8.85,9,8.8,8.99,20679,0
+TTGT.US,D,20170329,000000,8.94,9.12,8.88,9.1,22847,0
+TTGT.US,D,20170330,000000,8.94,9.05,8.9,9.01,17666,0
+TTGT.US,D,20170331,000000,9.08,9.08,9.01,9.03,20901,0
+TTGT.US,D,20170403,000000,9.1862,9.1862,8.88,9.02,36265,0
+TTGT.US,D,20170404,000000,8.88,9.08,8.88,9.03,30508,0
+TTGT.US,D,20170405,000000,9,9.15,8.93,9.02,37120,0
+TTGT.US,D,20170406,000000,8.98,9.13,8.98,9.07,17664,0
+TTGT.US,D,20170407,000000,9.03,9.08,9,9.01,13908,0
+TTGT.US,D,20170410,000000,9,9.14,8.9775,9.03,19054,0
+TTGT.US,D,20170411,000000,9.04,9.1529,9.03,9.06,13288,0
+TTGT.US,D,20170412,000000,9.02,9.1,9,9.01,10353,0
+TTGT.US,D,20170413,000000,9,9.2,8.89,9.01,28365,0
+TTGT.US,D,20170417,000000,9,9.31,9,9.3,21249,0
+TTGT.US,D,20170418,000000,9.23,9.4,8.98,9.36,34183,0
+TTGT.US,D,20170419,000000,9.35,9.48,9.07,9.12,24268,0
+TTGT.US,D,20170420,000000,9.2,9.36,9.17,9.24,15565,0
+TTGT.US,D,20170421,000000,9.21,9.35,9.17,9.25,30368,0
+TTGT.US,D,20170424,000000,9.32,9.65,9.29,9.41,19467,0
+TTGT.US,D,20170425,000000,9.46,9.54,9.3,9.36,23439,0
+TTGT.US,D,20170426,000000,9.36,9.628,9.32,9.42,41738,0
+TTGT.US,D,20170427,000000,9.45,9.6,9.34,9.48,25512,0
+TTGT.US,D,20170428,000000,9.49,9.589,9.22,9.25,35868,0
+TTGT.US,D,20170501,000000,9.28,9.3235,9.185,9.25,26053,0
+TTGT.US,D,20170502,000000,9.28,9.37,9.2,9.23,33825,0
+TTGT.US,D,20170503,000000,9.26,9.3,9.03,9.12,44117,0
+TTGT.US,D,20170504,000000,9.14,9.14,8.9,9.09,20522,0
+TTGT.US,D,20170505,000000,9.08,9.155,9,9.08,22697,0
+TTGT.US,D,20170508,000000,9.1,9.16,8.95,9.06,88267,0
+TTGT.US,D,20170509,000000,9.07,9.17,8.98,9.03,23713,0
+TTGT.US,D,20170510,000000,9.05,9.13,8.97,9.01,32497,0
+TTGT.US,D,20170511,000000,9.94,9.94,8.75,9.25,58400,0
+TTGT.US,D,20170512,000000,9.3,9.3,9.06,9.08,29885,0
+TTGT.US,D,20170515,000000,9.12,9.1918,9.01,9.02,37991,0
+TTGT.US,D,20170516,000000,9.02,9.12,9.02,9.1,12748,0
+TTGT.US,D,20170517,000000,9.02,9.15,9.02,9.05,42000,0
+TTGT.US,D,20170518,000000,9.03,9.1,9.01,9.03,24277,0
+TTGT.US,D,20170519,000000,9,9.1,8.95,9.03,45477,0
+TTGT.US,D,20170522,000000,9.0859,9.26,9.009,9.17,32001,0
+TTGT.US,D,20170523,000000,9.51,9.51,9.03,9.17,13329,0
+TTGT.US,D,20170524,000000,9.15,9.41,9.15,9.29,8494,0
+TTGT.US,D,20170525,000000,9.3,9.6,9.19,9.37,42283,0
+TTGT.US,D,20170526,000000,9.37,9.37,9.07,9.09,14641,0
+TTGT.US,D,20170530,000000,9.15,9.15,9,9.07,20964,0
+TTGT.US,D,20170531,000000,9.06,9.28,8.88,9.1,52500,0
+TTGT.US,D,20170601,000000,9.14,9.35,9.02,9.27,59995,0
+TTGT.US,D,20170602,000000,9.32,9.49,9.18,9.23,111171,0
+TTGT.US,D,20170605,000000,9.26,9.41,9.12,9.15,35136,0
+TTGT.US,D,20170606,000000,9.15,9.45,9.15,9.37,36043,0
+TTGT.US,D,20170607,000000,9.37,9.7,9.37,9.479,32314,0
+TTGT.US,D,20170608,000000,9.48,9.82,9.39,9.66,45621,0
+TTGT.US,D,20170609,000000,9.72,9.97,9.61,9.82,62752,0
+TTGT.US,D,20170612,000000,9.83,9.92,9.7,9.81,28204,0
+TTGT.US,D,20170613,000000,9.8534,9.95,9.76,9.84,38352,0
+TTGT.US,D,20170614,000000,9.84,9.91,9.79,9.89,35131,0
+TTGT.US,D,20170615,000000,9.82,9.92,9.62,9.9,24852,0
+TTGT.US,D,20170616,000000,9.74,10.09,9.74,10.07,68172,0
+TTGT.US,D,20170619,000000,10.09,10.25,10.02,10.11,45299,0
+TTGT.US,D,20170620,000000,10.09,10.21,9.95,9.99,37828,0
+TTGT.US,D,20170621,000000,9.98,10.085,9.835,9.94,31310,0
+TTGT.US,D,20170622,000000,9.9,10.28,9.825,10.05,37726,0
+TTGT.US,D,20170623,000000,10.09,10.34,10,10.17,318011,0
+TTGT.US,D,20170626,000000,10.16,10.59,10.07,10.38,62839,0
+TTGT.US,D,20170627,000000,10.37,10.45,10.26,10.35,24625,0
+TTGT.US,D,20170628,000000,10.41,10.49,10.27,10.45,18237,0
+TTGT.US,D,20170629,000000,10.46,10.58,10.28,10.48,31782,0
+TTGT.US,D,20170630,000000,10.49,10.49,10.23,10.37,25579,0
+TTGT.US,D,20170703,000000,10.36,10.36,10.11,10.23,24770,0
+TTGT.US,D,20170705,000000,10.15,10.16,9.64,9.68,49515,0
+TTGT.US,D,20170706,000000,9.67,9.9,9.13,9.78,31968,0
+TTGT.US,D,20170707,000000,9.77,10.16,9.77,9.97,52245,0
+TTGT.US,D,20170710,000000,9.96,10.15,9.75,10.02,29776,0
+TTGT.US,D,20170711,000000,10.02,10.585,9.61,9.96,57985,0
+TTGT.US,D,20170712,000000,10.04,10.15,9.975,10.05,11812,0
+TTGT.US,D,20170713,000000,10.04,10.04,9.81,9.93,19459,0
+TTGT.US,D,20170714,000000,9.92,10.02,9.86,9.91,13316,0
+TTGT.US,D,20170717,000000,9.9,9.92,9.8,9.89,14804,0
+TTGT.US,D,20170718,000000,9.86,9.95,9.83,9.88,14301,0
+TTGT.US,D,20170719,000000,9.87,10.08,9.87,9.97,16356,0
+TTGT.US,D,20170720,000000,9.98,9.98,9.85,9.87,8217,0
+TTGT.US,D,20170721,000000,9.96,9.9605,9.81,9.86,25783,0
+TTGT.US,D,20170724,000000,9.85,9.87,9.72,9.77,18418,0
+TTGT.US,D,20170725,000000,9.8,9.92,9.77,9.86,17063,0
+TTGT.US,D,20170726,000000,9.86,9.93,9.76,9.86,12227,0
+TTGT.US,D,20170727,000000,9.89,9.89,9.68,9.71,12375,0
+TTGT.US,D,20170728,000000,9.69,9.8,9.61,9.61,27553,0
+TTGT.US,D,20170731,000000,9.58,9.72,9.52,9.59,18966,0
+TTGT.US,D,20170801,000000,9.61,9.66,9.45,9.56,29617,0
+TTGT.US,D,20170802,000000,9.52,9.78,9.52,9.65,18068,0
+TTGT.US,D,20170803,000000,9.65,9.76,9.56,9.56,15185,0
+TTGT.US,D,20170804,000000,9.6,9.64,9.53,9.57,14405,0
+TTGT.US,D,20170807,000000,9.56,9.7,9.53,9.55,13096,0
+TTGT.US,D,20170808,000000,9.52,9.81,9.52,9.58,12523,0
+TTGT.US,D,20170809,000000,9.49,9.5769,9.3407,9.53,26932,0
+TTGT.US,D,20170810,000000,10.53,10.53,9.8,10.02,40803,0
+TTGT.US,D,20170811,000000,10.1,10.24,9.9,9.92,17563,0
+TTGT.US,D,20170814,000000,10.03,10.41,9.868,10.33,20873,0
+TTGT.US,D,20170815,000000,10.26,10.27,9.905,10.02,17122,0
+TTGT.US,D,20170816,000000,9.855,10.12,9.7367,9.9,18099,0
+TTGT.US,D,20170817,000000,9.6,9.79,9.5,9.7,54318,0
+TTGT.US,D,20170818,000000,9.41,9.71,9.11,9.67,42517,0
+TTGT.US,D,20170821,000000,9.61,9.77,9.61,9.67,35226,0
+TTGT.US,D,20170822,000000,9.73,9.86,9.63,9.67,34409,0
+TTGT.US,D,20170823,000000,9.65,9.7,9.6,9.67,45295,0
+TTGT.US,D,20170824,000000,9.62,9.71,9.55,9.66,74258,0
+TTGT.US,D,20170825,000000,9.6,9.7,9.6,9.66,41707,0
+TTGT.US,D,20170828,000000,9.7,9.76,9.56,9.71,48354,0
+TTGT.US,D,20170829,000000,9.68,9.83,9.68,9.69,43346,0
+TTGT.US,D,20170830,000000,9.7,9.88,9.7,9.74,24867,0
+TTGT.US,D,20170831,000000,9.79,10.23,9.75,9.92,59428,0
+TTGT.US,D,20170901,000000,9.92,10.23,9.92,10.08,56599,0
+TTGT.US,D,20170905,000000,10.09,10.39,10.06,10.34,57731,0
+TTGT.US,D,20170906,000000,10.42,10.6,10.09,10.1,85978,0
+TTGT.US,D,20170907,000000,10.11,10.55,9.9726,10.51,72508,0
+TTGT.US,D,20170908,000000,10.54,10.94,10.4325,10.68,67084,0
+TTGT.US,D,20170911,000000,10.74,10.78,10.68,10.75,99091,0
+TTGT.US,D,20170912,000000,10.75,10.9,10.49,10.51,203605,0
+TTGT.US,D,20170913,000000,10.52,10.59,10.44,10.51,51103,0
+TTGT.US,D,20170914,000000,10.5,10.55,10.36,10.47,31387,0
+TTGT.US,D,20170915,000000,10.49,10.64,10.27,10.6,170574,0
+TTGT.US,D,20170918,000000,10.65,11.15,10.65,10.99,49885,0
+TTGT.US,D,20170919,000000,11.12,11.2699,11,11.21,126743,0
+TTGT.US,D,20170920,000000,11.1,11.55,11.0161,11.5,102919,0
+TTGT.US,D,20170921,000000,11.44,11.73,11.41,11.72,54527,0
+TTGT.US,D,20170922,000000,11.74,11.98,11.739,11.83,32844,0
+TTGT.US,D,20170925,000000,11.84,12.11,11.67,12.02,106788,0
+TTGT.US,D,20170926,000000,12.1,12.1,11.9,11.92,26736,0
+TTGT.US,D,20170927,000000,11.99,12.1,11.89,12.08,73410,0
+TTGT.US,D,20170928,000000,12.03,12.23,11.94,12.1,29053,0
+TTGT.US,D,20170929,000000,12.08,12.18,11.87,11.94,29007,0
+TTGT.US,D,20171002,000000,12.03,12.06,11.76,12,43192,0
+TTGT.US,D,20171003,000000,12.1,12.12,11.61,12.11,45272,0
+TTGT.US,D,20171004,000000,11.9,12.13,11.9,12.05,30503,0
+TTGT.US,D,20171005,000000,12.14,12.14,12.06,12.11,22245,0
+TTGT.US,D,20171006,000000,12.09,12.1,11.92,11.96,64970,0
+TTGT.US,D,20171009,000000,12.06,12.06,11.81,11.96,26166,0
+TTGT.US,D,20171010,000000,12.06,12.1,11.935,12.03,41067,0
+TTGT.US,D,20171011,000000,12.1,12.14,12,12.12,21492,0
+TTGT.US,D,20171012,000000,12.17,12.18,12.1,12.11,26108,0
+TTGT.US,D,20171013,000000,12.1,12.13,12.01,12.12,21246,0
+TTGT.US,D,20171016,000000,12.12,12.12,11.93,12.03,46715,0
+TTGT.US,D,20171017,000000,12,12.1,11.94,11.97,20579,0
+TTGT.US,D,20171018,000000,11.98,12.12,11.98,12.09,16387,0
+TTGT.US,D,20171019,000000,11.98,11.98,11.71,11.88,83204,0
+TTGT.US,D,20171020,000000,12.01,12.14,11.96,12.14,46647,0
+TTGT.US,D,20171023,000000,12.2,12.3,12.05,12.24,43050,0
+TTGT.US,D,20171024,000000,12.35,12.38,12.2,12.29,56111,0
+TTGT.US,D,20171025,000000,12.28,12.28,11.84,11.93,32356,0
+TTGT.US,D,20171026,000000,12.03,12.12,11.94,12.11,29194,0
+TTGT.US,D,20171027,000000,12.11,12.45,12.1,12.37,59641,0
+TTGT.US,D,20171030,000000,12.29,12.38,12.14,12.33,32062,0
+TTGT.US,D,20171031,000000,12.34,12.51,12.34,12.46,52234,0
+TTGT.US,D,20171101,000000,12.5,12.5,12.225,12.41,26867,0
+TTGT.US,D,20171102,000000,12.48,12.6,12.45,12.52,60100,0
+TTGT.US,D,20171103,000000,12.5,12.5,12.18,12.44,47608,0
+TTGT.US,D,20171106,000000,12.5,12.5,12.45,12.5,51074,0
+TTGT.US,D,20171107,000000,12.5,12.55,12.45,12.55,36528,0
+TTGT.US,D,20171108,000000,12.67,12.69,12.45,12.69,43001,0
+TTGT.US,D,20171109,000000,12.7,13.37,12.641,13,230682,0
+TTGT.US,D,20171110,000000,13,13.29,12.83,13.19,62131,0
+TTGT.US,D,20171113,000000,13.15,13.55,13.1,13.5,77616,0
+TTGT.US,D,20171114,000000,13.5,13.55,13.41,13.44,27329,0
+TTGT.US,D,20171115,000000,13.38,13.42,12.9,12.96,115296,0
+TTGT.US,D,20171116,000000,12.99,13.345,12.3499,13.15,74235,0
+TTGT.US,D,20171117,000000,13.05,13.61,13.05,13.5,70584,0
+TTGT.US,D,20171120,000000,13.4,13.55,13.3,13.54,40694,0
+TTGT.US,D,20171121,000000,13.56,13.58,13.35,13.55,44525,0
+TTGT.US,D,20171122,000000,13.55,13.57,13.41,13.45,46394,0
+TTGT.US,D,20171124,000000,13.46,13.56,13.4,13.54,20736,0
+TTGT.US,D,20171127,000000,13.52,13.75,13.52,13.72,77519,0
+TTGT.US,D,20171128,000000,13.72,13.88,13.68,13.83,66667,0
+TTGT.US,D,20171129,000000,13.82,14,13.79,13.96,75242,0
+TTGT.US,D,20171130,000000,13.99,14,13.84,13.99,68200,0
+TTGT.US,D,20171201,000000,13.99,14.08,13.68,13.98,80668,0
+TTGT.US,D,20171204,000000,14.1,14.1,13.68,13.74,43002,0
+TTGT.US,D,20171205,000000,13.75,14.16,13.7,14.03,88789,0
+TTGT.US,D,20171206,000000,14.01,14.12,13.79,13.81,38699,0
+TTGT.US,D,20171207,000000,13.85,14.06,13.71,13.87,42439,0
+TTGT.US,D,20171208,000000,14.1,14.13,13.69,13.7007,31804,0
+TTGT.US,D,20171211,000000,13.6,13.6,12.2992,13.42,82781,0
+TTGT.US,D,20171212,000000,13.43,13.5,13.4,13.4,28441,0
+TTGT.US,D,20171213,000000,13.4,13.83,13.27,13.79,63644,0
+TTGT.US,D,20171214,000000,13.8,14.02,13.63,13.64,34285,0
+TTGT.US,D,20171215,000000,13.63,14.1,13.6,14.04,157241,0
+TTGT.US,D,20171218,000000,14.05,14.055,13.9,13.97,57013,0
+TTGT.US,D,20171219,000000,14.33,14.33,13.91,14.01,29906,0
+TTGT.US,D,20171220,000000,14.04,14.055,13.905,13.95,25954,0
+TTGT.US,D,20171221,000000,14,14.13,13.86,13.95,33278,0
+TTGT.US,D,20171222,000000,13.96,13.97,13.75,13.76,36745,0
+TTGT.US,D,20171226,000000,13.75,14.17,13.73,14.06,30784,0
+TTGT.US,D,20171227,000000,14.05,14.21,13.83,13.83,20806,0
+TTGT.US,D,20171228,000000,14.01,14.07,13.9,13.96,32414,0
+TTGT.US,D,20171229,000000,13.95,14.23,13.91,13.92,33336,0
+TTGT.US,D,20180102,000000,13.93,14.17,13.64,13.68,74583,0
+TTGT.US,D,20180103,000000,13.74,13.91,13.65,13.69,38426,0
+TTGT.US,D,20180104,000000,13.72,14.04,13.72,13.89,22213,0
+TTGT.US,D,20180105,000000,14,14.18,13.7,13.74,29881,0
+TTGT.US,D,20180108,000000,13.74,14.07,13.661,13.95,27464,0
+TTGT.US,D,20180109,000000,14.01,14.24,13.93,14.16,26701,0
+TTGT.US,D,20180110,000000,14.1,14.1,13.82,13.87,34209,0
+TTGT.US,D,20180111,000000,13.93,14.11,13.77,13.92,84518,0
+TTGT.US,D,20180112,000000,14.02,14.7399,14,14.61,124373,0
+TTGT.US,D,20180116,000000,14.74,14.97,14.55,14.72,96688,0
+TTGT.US,D,20180117,000000,14.77,15,14.68,14.99,69384,0
+TTGT.US,D,20180118,000000,14.97,15.08,14.9142,15.06,51524,0
+TTGT.US,D,20180119,000000,15.06,16.14,15.01,15.25,140144,0
+TTGT.US,D,20180122,000000,15.29,15.43,15.08,15.14,81880,0
+TTGT.US,D,20180123,000000,15.11,15.11,14.92,14.96,37243,0
+TTGT.US,D,20180124,000000,14.99,15,14.74,14.74,310328,0
+TTGT.US,D,20180125,000000,14.8,15.5,14.79,15.3,339629,0
+TTGT.US,D,20180126,000000,15.33,15.53,15.23,15.5,251584,0
+TTGT.US,D,20180129,000000,15.52,15.8,15.37,15.73,63123,0
+TTGT.US,D,20180130,000000,15.63,15.81,15.48,15.72,74950,0
+TTGT.US,D,20180131,000000,15.7389,15.805,15.55,15.69,239385,0
+TTGT.US,D,20180201,000000,15.59,15.8,15.56,15.8,73544,0
+TTGT.US,D,20180202,000000,15.72,15.815,15.52,15.65,50925,0
+TTGT.US,D,20180205,000000,15.58,15.86,15.12,15.46,138642,0
+TTGT.US,D,20180206,000000,15.3,15.61,15.16,15.39,83952,0
+TTGT.US,D,20180207,000000,15.4,16.05,15.2,15.9,151269,0
+TTGT.US,D,20180208,000000,16.05,16.8,15.78,15.98,159853,0
+TTGT.US,D,20180209,000000,16.1,16.54,15.94,16.38,243267,0
+TTGT.US,D,20180212,000000,16.4,16.73,15.8,16.3799,143254,0
+TTGT.US,D,20180213,000000,16.36,17.24,16.22,16.99,264151,0
+TTGT.US,D,20180214,000000,16.95,17.25,16.76,17.2,148969,0
+TTGT.US,D,20180215,000000,17.25,17.25,17.02,17.25,112819,0
+TTGT.US,D,20180216,000000,17.14,17.25,17,17.08,77639,0
+TTGT.US,D,20180220,000000,17.07,17.13,16.87,17.03,99216,0
+TTGT.US,D,20180221,000000,17.06,17.25,16.91,17.23,204383,0
+TTGT.US,D,20180222,000000,17.25,17.3599,17.04,17.29,248645,0
+TTGT.US,D,20180223,000000,17.34,17.49,17.16,17.4,121348,0
+TTGT.US,D,20180226,000000,17.5,17.65,17.25,17.65,148213,0
+TTGT.US,D,20180227,000000,17.7,17.87,17.32,17.4,67918,0
+TTGT.US,D,20180228,000000,17.45,17.52,17.28,17.28,87596,0
+TTGT.US,D,20180301,000000,17.24,17.4,16.84,17.23,155345,0
+TTGT.US,D,20180302,000000,17.1,17.7,16.98,17.65,106242,0
+TTGT.US,D,20180305,000000,17.58,17.79,17.49,17.76,168887,0
+TTGT.US,D,20180306,000000,17.88,18.889,17.88,18.17,383879,0
+TTGT.US,D,20180307,000000,18.15,18.43,18.01,18.43,181317,0
+TTGT.US,D,20180308,000000,18.53,18.87,18.43,18.55,269255,0
+TTGT.US,D,20180309,000000,18.75,18.93,18.52,18.83,349055,0
+TTGT.US,D,20180312,000000,18.89,19.0247,18.36,18.5,281878,0
+TTGT.US,D,20180313,000000,18.58,19.33,18.49,18.86,158188,0
+TTGT.US,D,20180314,000000,18.85,18.87,18.36,18.63,164177,0
+TTGT.US,D,20180315,000000,18.71,19.16,18.64,18.99,453777,0
+TTGT.US,D,20180316,000000,18.98,19.459,18.94,19.25,382621,0
+TTGT.US,D,20180319,000000,19.14,19.4,18.67,19.05,296017,0
+TTGT.US,D,20180320,000000,19.04,19.64,18.86,19.45,193714,0
+TTGT.US,D,20180321,000000,19.48,19.62,19.32,19.46,146470,0
+TTGT.US,D,20180322,000000,19.29,19.92,19.17,19.62,466501,0
+TTGT.US,D,20180323,000000,19.71,19.8,19.14,19.17,263550,0
+TTGT.US,D,20180326,000000,19.37,19.73,19.2,19.54,193561,0
+TTGT.US,D,20180327,000000,19.65,19.8513,19.4,19.51,279684,0
+TTGT.US,D,20180328,000000,19.53,19.55,18.731,19.31,240303,0
+TTGT.US,D,20180329,000000,19.47,20.26,19.32,19.88,307020,0
+TTGT.US,D,20180402,000000,19.96,20.08,18.95,19.16,179044,0
+TTGT.US,D,20180403,000000,19.32,19.41,19.04,19.28,149911,0
+TTGT.US,D,20180404,000000,19.07,19.54,18.53,19.48,189437,0
+TTGT.US,D,20180405,000000,19.64,20.4,19.5,20.3,484169,0
+TTGT.US,D,20180406,000000,20.25,20.49,19.57,19.67,181566,0
+TTGT.US,D,20180409,000000,19.78,19.78,19.25,19.3,196267,0
+TTGT.US,D,20180410,000000,19.57,20.08,19.48,20,225758,0
+TTGT.US,D,20180411,000000,19.89,20.22,19.89,19.89,199114,0
+TTGT.US,D,20180412,000000,19.97,20.12,19.77,19.99,142422,0
+TTGT.US,D,20180413,000000,20.01,20.01,19.43,19.56,103703,0
+TTGT.US,D,20180416,000000,19.6,19.75,19.17,19.69,353171,0
+TTGT.US,D,20180417,000000,19.78,20.15,19.78,20.07,147779,0
+TTGT.US,D,20180418,000000,20.21,20.21,19.91,20.19,132483,0
+TTGT.US,D,20180419,000000,20.17,20.8,20.03,20.5,350762,0
+TTGT.US,D,20180420,000000,20.51,20.7,20.42,20.53,172992,0
+TTGT.US,D,20180423,000000,20.57,20.88,20,20.51,187092,0
+TTGT.US,D,20180424,000000,20.56,20.85,20.081,20.67,260329,0
+TTGT.US,D,20180425,000000,20.64,20.65,20.25,20.64,140874,0
+TTGT.US,D,20180426,000000,20.69,20.95,20.5,20.88,230994,0
+TTGT.US,D,20180427,000000,20.97,21,20.66,20.78,128773,0
+TTGT.US,D,20180430,000000,20.77,22.4382,20.77,20.85,228056,0
+TTGT.US,D,20180501,000000,20.82,20.83,20.03,20.72,211895,0
+TTGT.US,D,20180502,000000,20.67,20.84,20.58,20.73,79853,0
+TTGT.US,D,20180503,000000,20.66,20.999,20.59,20.88,81514,0
+TTGT.US,D,20180504,000000,20.8,21.17,20.8,21.15,126806,0
+TTGT.US,D,20180507,000000,21.12,21.24,21,21.22,193545,0
+TTGT.US,D,20180508,000000,21.14,21.65,21.14,21.6,256726,0
+TTGT.US,D,20180509,000000,21.69,21.9,21.35,21.86,225827,0
+TTGT.US,D,20180510,000000,23.96,23.96,21.86,22.79,601116,0
+TTGT.US,D,20180511,000000,22.87,23.54,22.79,23.5,541313,0
+TTGT.US,D,20180514,000000,23.81,24.12,23.47,23.52,351599,0
+TTGT.US,D,20180515,000000,23.46,23.76,23.27,23.62,274395,0
+TTGT.US,D,20180516,000000,23.68,24.4,23.68,24.04,443487,0
+TTGT.US,D,20180517,000000,23.99,24.22,23.97,24.05,233041,0
+TTGT.US,D,20180518,000000,24.12,24.5508,23.95,24.39,357361,0
+TTGT.US,D,20180521,000000,24.54,24.57,24.23,24.45,258149,0
+TTGT.US,D,20180522,000000,24.5,24.61,24.371,24.42,232262,0
+TTGT.US,D,20180523,000000,24.37,24.65,24.22,24.58,446769,0
+TTGT.US,D,20180524,000000,24.65,25.42,24.635,25.29,687540,0
+TTGT.US,D,20180525,000000,25.45,26.1632,25.32,25.75,411566,0
+TTGT.US,D,20180529,000000,25.61,26.66,25.54,26.13,476583,0
+TTGT.US,D,20180530,000000,26.77,27.11,26.4019,26.86,349770,0
+TTGT.US,D,20180531,000000,26.9,27.04,26.25,26.84,557657,0
+TTGT.US,D,20180601,000000,27.08,27.08,25.93,26.29,545803,0
+TTGT.US,D,20180604,000000,26.45,27.6,26.45,27.56,558644,0
+TTGT.US,D,20180605,000000,28.18,28.2,27.43,27.76,363094,0
+TTGT.US,D,20180606,000000,27.91,28.31,27.69,28.11,354556,0
+TTGT.US,D,20180607,000000,28.15,28.15,26.9775,27.68,352140,0
+TTGT.US,D,20180608,000000,27.57,28.46,27.51,28.29,521184,0
+TTGT.US,D,20180611,000000,28.75,29.5277,27.7,27.75,307758,0
+TTGT.US,D,20180612,000000,27.85,28.8,27.78,28.03,235384,0
+TTGT.US,D,20180613,000000,28.15,28.59,28.15,28.5,379091,0
+TTGT.US,D,20180614,000000,28.5,28.56,27.65,28.06,378591,0
+TTGT.US,D,20180615,000000,28,28.7,27.82,28.42,574422,0
+TTGT.US,D,20180618,000000,28.67,29.5,28.3046,29.39,458666,0
+TTGT.US,D,20180619,000000,29.06,29.42,28.26,29.07,303508,0
+TTGT.US,D,20180620,000000,29.15,30.12,29.15,29.73,367543,0
+TTGT.US,D,20180621,000000,29.76,30.18,28.56,28.83,607329,0
+TTGT.US,D,20180622,000000,28.83,29.17,26.43,29.14,1777795,0
+TTGT.US,D,20180625,000000,29.01,29.01,27.35,27.61,874300,0
+TTGT.US,D,20180626,000000,27.81,28.83,27.7,28.44,429062,0
+TTGT.US,D,20180627,000000,28.47,29.1,27.63,27.65,415437,0
+TTGT.US,D,20180628,000000,27.52,28.04,26.6901,27.9,432117,0
+TTGT.US,D,20180629,000000,28.04,28.42,27.798,28.4,417240,0
+TTGT.US,D,20180702,000000,28.32,28.58,27.6,28.53,460560,0
+TTGT.US,D,20180703,000000,28.7,29.33,28.59,29.04,216219,0
+TTGT.US,D,20180705,000000,29.32,30.43,29.31,30.24,679990,0
+TTGT.US,D,20180706,000000,30.37,31.1,30.03,30.58,501738,0
+TTGT.US,D,20180709,000000,30.87,31.55,30.3025,31.21,549560,0
+TTGT.US,D,20180710,000000,31.37,31.57,29.4804,29.73,529024,0
+TTGT.US,D,20180711,000000,28.8,30.28,27.9321,30.19,614231,0
+TTGT.US,D,20180712,000000,30.54,31.769,30.3712,31.73,467707,0
+TTGT.US,D,20180713,000000,31.75,32.4197,30.62,31.02,356538,0
+TTGT.US,D,20180716,000000,31.02,31.5,30.4,30.69,277372,0
+TTGT.US,D,20180717,000000,30.7,31.46,30.504,31.39,323489,0
+TTGT.US,D,20180718,000000,31.3,31.7716,30.92,31.45,236863,0
+TTGT.US,D,20180719,000000,31.44,31.96,31.44,31.66,307187,0
+TTGT.US,D,20180720,000000,31.75,32.53,31.63,32.37,520940,0
+TTGT.US,D,20180723,000000,32.5,33.88,31.81,33.65,706495,0
+TTGT.US,D,20180724,000000,34.07,34.47,31.54,31.94,1060706,0
+TTGT.US,D,20180725,000000,32,33.37,32,33.25,479204,0
+TTGT.US,D,20180726,000000,33.1,33.7912,32.8,33.17,400477,0
+TTGT.US,D,20180727,000000,33.32,33.45,31.23,31.79,370795,0
+TTGT.US,D,20180730,000000,31.82,32.7151,28.82,29.26,759742,0
+TTGT.US,D,20180731,000000,29.2,29.32,27.7373,28.42,735358,0
+TTGT.US,D,20180801,000000,28.31,28.7016,27.73,28.05,404700,0
+TTGT.US,D,20180802,000000,27.9,28.84,27.71,28.77,347160,0
+TTGT.US,D,20180803,000000,28.94,29.62,27.55,28.05,524179,0
+TTGT.US,D,20180806,000000,27.92,28.7,27.71,28.51,273848,0
+TTGT.US,D,20180807,000000,28.84,29.19,28.36,28.9,312621,0
+TTGT.US,D,20180808,000000,28.95,29.13,28.31,29.04,475918,0
+TTGT.US,D,20180809,000000,24.1,25.06,21.1401,24.12,2829235,0
+TTGT.US,D,20180810,000000,23.88,25.325,23.4718,24.43,1058463,0
+TTGT.US,D,20180813,000000,24.4,24.61,22.93,23.08,754741,0
+TTGT.US,D,20180814,000000,23.08,24.56,22.82,24.31,572168,0
+TTGT.US,D,20180815,000000,23.98,24.58,23.5801,24.49,372021,0
+TTGT.US,D,20180816,000000,24.55,24.78,22.86,22.96,768446,0
+TTGT.US,D,20180817,000000,22.95,23.42,22.52,22.98,924915,0
+TTGT.US,D,20180820,000000,23.1,23.4846,22.74,23.3,386255,0
+TTGT.US,D,20180821,000000,23.29,23.4,22.82,23.03,456083,0
+TTGT.US,D,20180822,000000,22.95,23.72,22.81,23.53,279409,0
+TTGT.US,D,20180823,000000,23.47,24.285,23.47,24.19,328153,0
+TTGT.US,D,20180824,000000,24.25,24.59,23.83,23.97,355399,0
+TTGT.US,D,20180827,000000,24,24.22,23.51,24.2,406685,0
+TTGT.US,D,20180828,000000,24.2,24.7,23.93,24.45,406253,0
+TTGT.US,D,20180829,000000,24.53,24.689,23.94,24,256502,0
+TTGT.US,D,20180830,000000,24.05,24.35,23.7,23.99,866009,0
+TTGT.US,D,20180831,000000,24,24.49,23.89,23.99,325782,0
+TTGT.US,D,20180904,000000,23.82,24.093,23.28,23.99,514287,0
+TTGT.US,D,20180905,000000,23.83,23.83,22.12,22.66,364229,0
+TTGT.US,D,20180906,000000,22.69,22.84,22.17,22.41,410326,0
+TTGT.US,D,20180907,000000,22.36,22.54,21.52,22,390742,0
+TTGT.US,D,20180910,000000,22.01,22.31,21.85,22.15,283342,0
+TTGT.US,D,20180911,000000,22,22.41,21.86,22.13,323900,0
+TTGT.US,D,20180912,000000,22.1,22.46,21.56,21.59,637960,0
+TTGT.US,D,20180913,000000,21.6,21.65,20,20.05,1143972,0
+TTGT.US,D,20180914,000000,20,20.25,19.47,19.77,1137686,0
+TTGT.US,D,20180917,000000,19.69,19.69,18.64,19.13,659143,0
+TTGT.US,D,20180918,000000,19.08,19.53,19.0742,19.3,397530,0
+TTGT.US,D,20180919,000000,19.24,19.42,19.02,19.4,454794,0
+TTGT.US,D,20180920,000000,19.57,20.22,19.19,20.13,635762,0
+TTGT.US,D,20180921,000000,20.15,20.4,19.91,20,844149,0
+TTGT.US,D,20180924,000000,20.11,20.22,19.48,19.76,432441,0
+TTGT.US,D,20180925,000000,19.75,20.15,19.58,20.02,191349,0
+TTGT.US,D,20180926,000000,19.99,20.13,19.5,19.58,384846,0
+TTGT.US,D,20180927,000000,19.57,19.8232,19.13,19.34,365174,0
+TTGT.US,D,20180928,000000,19.58,19.74,19.2,19.42,568760,0
+TTGT.US,D,20181001,000000,19.66,19.77,19.26,19.51,415771,0
+TTGT.US,D,20181002,000000,19.45,19.45,18.62,18.68,511197,0
+TTGT.US,D,20181003,000000,18.73,19.66,18.65,18.99,430121,0
+TTGT.US,D,20181004,000000,19,19.2,18.51,18.84,324317,0
+TTGT.US,D,20181005,000000,18.75,19.2,18.74,18.93,249227,0
+TTGT.US,D,20181008,000000,18.91,19.21,18.72,19.13,351071,0
+TTGT.US,D,20181009,000000,19.08,20.02,19.08,19.88,581318,0
+TTGT.US,D,20181010,000000,19.89,19.91,19.29,19.31,540862,0
+TTGT.US,D,20181011,000000,19.19,19.65,19.02,19.17,498650,0
+TTGT.US,D,20181012,000000,19.37,19.72,18.94,19.4,410563,0
+TTGT.US,D,20181015,000000,19.4,19.62,19.08,19.35,326433,0
+TTGT.US,D,20181016,000000,19.44,20,19.44,19.86,310257,0
+TTGT.US,D,20181017,000000,19.82,19.94,19.405,19.89,217706,0
+TTGT.US,D,20181018,000000,19.8,19.87,19.22,19.52,367405,0
+TTGT.US,D,20181019,000000,21.66,22.27,20.87,21.18,2103812,0
+TTGT.US,D,20181022,000000,21.16,21.17,20.2,20.79,5550945,0
+TTGT.US,D,20181023,000000,20.44,20.44,19.67,20.11,770481,0
+TTGT.US,D,20181024,000000,20.06,20.24,19.48,19.5,578516,0
+TTGT.US,D,20181025,000000,19.63,19.93,19.34,19.75,321901,0
+TTGT.US,D,20181026,000000,19.43,19.64,18.94,19.18,325619,0
+TTGT.US,D,20181029,000000,19.39,19.98,19.33,19.7,313090,0
+TTGT.US,D,20181030,000000,19.69,20.28,19.5,20.24,303187,0
+TTGT.US,D,20181031,000000,20.59,20.82,19.92,20.32,338893,0
+TTGT.US,D,20181101,000000,20.45,20.91,20.19,20.87,349533,0
+TTGT.US,D,20181102,000000,21,21.36,20.75,21.17,339211,0
+TTGT.US,D,20181105,000000,21.18,21.26,20.15,20.45,267604,0
+TTGT.US,D,20181106,000000,20.47,20.8,20.09,20.48,238560,0
+TTGT.US,D,20181107,000000,20.48,20.65,19.75,20.43,319465,0
+TTGT.US,D,20181108,000000,17.9,19.45,15.9,16.51,1994504,0
+TTGT.US,D,20181109,000000,16.33,16.86,16.0601,16.6,770856,0
+TTGT.US,D,20181112,000000,16.2,16.7,16.13,16.52,461572,0
+TTGT.US,D,20181113,000000,16.49,16.675,15.75,15.94,740952,0
+TTGT.US,D,20181114,000000,16.06,16.18,15.5,15.67,354907,0
+TTGT.US,D,20181115,000000,15.67,15.885,15.54,15.62,460924,0
+TTGT.US,D,20181116,000000,15.59,15.67,15.21,15.32,431209,0
+TTGT.US,D,20181119,000000,15.33,15.375,14.68,14.71,406082,0
+TTGT.US,D,20181120,000000,14.45,14.89,14.34,14.62,423194,0
+TTGT.US,D,20181121,000000,14.71,14.98,14.46,14.47,225221,0
+TTGT.US,D,20181123,000000,14.39,15.06,14.39,14.76,168499,0
+TTGT.US,D,20181126,000000,14.78,14.8,14.45,14.8,204728,0
+TTGT.US,D,20181127,000000,14.68,14.78,14.42,14.44,224283,0
+TTGT.US,D,20181128,000000,14.49,14.77,14.17,14.77,300982,0
+TTGT.US,D,20181129,000000,14.78,14.9,14.45,14.64,233482,0
+TTGT.US,D,20181130,000000,14.63,14.86,14.32,14.39,246304,0
+TTGT.US,D,20181203,000000,14.6,14.83,14.01,14.22,471322,0
+TTGT.US,D,20181204,000000,14.27,14.64,13.77,13.83,627408,0
+TTGT.US,D,20181206,000000,13.7,14.19,13.67,14.08,392110,0
+TTGT.US,D,20181207,000000,13.89,14.22,13.36,13.51,267099,0
+TTGT.US,D,20181210,000000,13.5,13.83,13.4,13.49,166012,0
+TTGT.US,D,20181211,000000,13.65,13.67,13.05,13.23,302657,0
+TTGT.US,D,20181212,000000,13.33,13.47,12.48,13.01,205892,0
+TTGT.US,D,20181213,000000,12.99,13.13,12.61,12.75,270609,0
+TTGT.US,D,20181214,000000,12.72,12.82,12.41,12.42,171422,0
+TTGT.US,D,20181217,000000,12.42,12.42,11.94,11.96,350768,0
+TTGT.US,D,20181218,000000,12.06,12.27,11.93,11.98,252795,0
+TTGT.US,D,20181219,000000,11.98,12.2,11.73,11.83,333194,0
+TTGT.US,D,20181220,000000,11.81,11.875,11.49,11.51,406297,0
+TTGT.US,D,20181221,000000,11.5,11.75,11.49,11.53,1179482,0
+TTGT.US,D,20181224,000000,11.47,11.62,11.38,11.4,198263,0
+TTGT.US,D,20181226,000000,11.41,12.26,11.12,12.23,481947,0
+TTGT.US,D,20181227,000000,12.09,12.14,11.54,12.11,206105,0
+TTGT.US,D,20181228,000000,12.14,12.33,11.875,12.11,149585,0
+TTGT.US,D,20181231,000000,12.19,12.23,11.88,12.21,148370,0
+TTGT.US,D,20190102,000000,12.16,12.3,12,12.19,193305,0
+TTGT.US,D,20190103,000000,12.11,12.11,11.6,11.61,193315,0
+TTGT.US,D,20190104,000000,11.77,12.4522,11.65,12.25,214334,0
+TTGT.US,D,20190107,000000,12.27,12.45,12.06,12.09,214581,0
+TTGT.US,D,20190108,000000,12.24,12.31,12,12.27,286144,0
+TTGT.US,D,20190109,000000,12.31,12.41,12.08,12.36,241698,0
+TTGT.US,D,20190110,000000,12.04,12.62,12.04,12.61,176382,0
+TTGT.US,D,20190111,000000,12.55,12.9,12.5,12.71,197412,0
+TTGT.US,D,20190114,000000,12.83,12.86,12.5,12.68,167739,0
+TTGT.US,D,20190115,000000,12.61,12.69,12.46,12.62,142990,0
+TTGT.US,D,20190116,000000,12.61,12.91,12.55,12.9,165985,0
+TTGT.US,D,20190117,000000,12.87,13.26,12.86,13.14,296892,0
+TTGT.US,D,20190118,000000,13.22,13.84,13.02,13.58,504600,0
+TTGT.US,D,20190122,000000,13.62,13.79,13.4468,13.6,262997,0
+TTGT.US,D,20190123,000000,13.7,13.735,13.26,13.39,287922,0
+TTGT.US,D,20190124,000000,13.34,13.5,13.11,13.36,298085,0
+TTGT.US,D,20190125,000000,13.36,14.32,13.32,14.21,600910,0
+TTGT.US,D,20190128,000000,14.13,14.59,13.93,14.32,355732,0
+TTGT.US,D,20190129,000000,14.32,14.375,14.03,14.3,232003,0
+TTGT.US,D,20190130,000000,14.5,14.52,14.11,14.34,189815,0
+TTGT.US,D,20190131,000000,14.32,14.52,14.11,14.5,188800,0
+TTGT.US,D,20190201,000000,14.59,14.8468,14.345,14.69,243868,0
+TTGT.US,D,20190204,000000,14.76,14.905,14.38,14.58,275580,0
+TTGT.US,D,20190205,000000,14.51,14.83,14.305,14.59,423142,0
+TTGT.US,D,20190206,000000,14.61,14.87,14.45,14.65,449127,0
+TTGT.US,D,20190207,000000,15.18,16.185,14.805,15.53,693960,0
+TTGT.US,D,20190208,000000,15.5,15.57,15.0096,15.33,270666,0
+TTGT.US,D,20190211,000000,15.35,15.41,15.04,15.15,207673,0
+TTGT.US,D,20190212,000000,15.23,15.66,15.14,15.58,217329,0
+TTGT.US,D,20190213,000000,15.69,16,15.63,15.7,275789,0
+TTGT.US,D,20190214,000000,15.69,15.86,15.23,15.85,255946,0
+TTGT.US,D,20190215,000000,15.89,15.98,15.66,15.84,268862,0
+TTGT.US,D,20190219,000000,15.76,15.84,15.59,15.61,143778,0
+TTGT.US,D,20190220,000000,15.64,15.71,15.35,15.62,294631,0
+TTGT.US,D,20190221,000000,15.66,15.81,15.21,15.65,305353,0
+TTGT.US,D,20190222,000000,15.67,16.21,15.62,16.21,301061,0
+TTGT.US,D,20190225,000000,16.28,16.61,16.19,16.31,260266,0
+TTGT.US,D,20190226,000000,16.3,16.59,16.07,16.355,350577,0
+TTGT.US,D,20190227,000000,16.34,16.62,16.25,16.62,250564,0
+TTGT.US,D,20190228,000000,16.62,16.88,16.5,16.58,281765,0
+TTGT.US,D,20190301,000000,16.63,16.86,16.54,16.83,190023,0
+TTGT.US,D,20190304,000000,16.89,17.5,16.353,16.46,262983,0
+TTGT.US,D,20190305,000000,16.4,16.55,16.14,16.34,300677,0
+TTGT.US,D,20190306,000000,16.44,16.61,16.33,16.46,204617,0
+TTGT.US,D,20190307,000000,16.62,16.64,15.9,15.96,140489,0
+TTGT.US,D,20190308,000000,15.37,15.91,15.15,15.9,215417,0
+TTGT.US,D,20190311,000000,15.85,16.42,15.85,16.36,253890,0
+TTGT.US,D,20190312,000000,16.35,16.35,15.86,15.88,111636,0
+TTGT.US,D,20190313,000000,15.91,15.91,15.49,15.69,270672,0
+TTGT.US,D,20190314,000000,15.75,16.39,15.65,16.29,327626,0
+TTGT.US,D,20190315,000000,16.3,17.08,16.11,17.03,629995,0
+TTGT.US,D,20190318,000000,17,17.2,16.61,16.93,252156,0
+TTGT.US,D,20190319,000000,16.96,17.05,16.69,16.87,435275,0
+TTGT.US,D,20190320,000000,16.87,17.12,16.37,16.82,275592,0
+TTGT.US,D,20190321,000000,16.76,17.21,16.69,16.89,548397,0
+TTGT.US,D,20190322,000000,16.84,17.08,16.24,16.25,327300,0
+TTGT.US,D,20190325,000000,16.26,16.39,15.92,16.28,181696,0
+TTGT.US,D,20190326,000000,16.44,16.69,16.27,16.54,148566,0
+TTGT.US,D,20190327,000000,16.59,16.6,15.93,15.99,129089,0
+TTGT.US,D,20190328,000000,15.95,16.385,15.94,16.27,92093,0
+TTGT.US,D,20190329,000000,16.42,16.47,16.05,16.27,141241,0
+TTGT.US,D,20190401,000000,16.36,16.53,16.235,16.32,128606,0
+TTGT.US,D,20190402,000000,16.28,16.63,16.11,16.62,127771,0
+TTGT.US,D,20190403,000000,16.69,16.82,16.54,16.75,131635,0
+TTGT.US,D,20190404,000000,16.77,17.06,16.67,16.93,158740,0
+TTGT.US,D,20190405,000000,17,17.0658,16.68,16.92,87383,0
+TTGT.US,D,20190408,000000,16.85,17.2,16.65,16.7,96858,0
+TTGT.US,D,20190409,000000,16.65,16.65,16.35,16.36,141570,0
+TTGT.US,D,20190410,000000,16.34,16.63,16.23,16.51,163231,0
+TTGT.US,D,20190411,000000,16.51,16.56,16.32,16.41,108900,0
+TTGT.US,D,20190412,000000,16.46,16.46,16.24,16.24,104500,0
+TTGT.US,D,20190415,000000,16.26,16.33,16.01,16.04,87570,0
+TTGT.US,D,20190416,000000,16.12,16.1789,15.58,15.76,197876,0
+TTGT.US,D,20190417,000000,15.83,15.9,15.6,15.78,163443,0
+TTGT.US,D,20190418,000000,15.75,15.75,15.32,15.53,116846,0
+TTGT.US,D,20190422,000000,15.47,15.85,15.32,15.83,195625,0
+TTGT.US,D,20190423,000000,15.76,16.03,15.76,15.98,124315,0
+TTGT.US,D,20190424,000000,15.96,15.975,15.695,15.85,136900,0
+TTGT.US,D,20190425,000000,15.75,15.9,15.48,15.88,97977,0
+TTGT.US,D,20190426,000000,15.85,16.22,15.74,16.05,100709,0
+TTGT.US,D,20190429,000000,16.09,16.59,16.02,16.52,141737,0
+TTGT.US,D,20190430,000000,16.52,16.75,16.49,16.69,194855,0
+TTGT.US,D,20190501,000000,16.66,17.1,16.64,17,239072,0
+TTGT.US,D,20190502,000000,16.95,17.38,16.91,16.95,189178,0
+TTGT.US,D,20190503,000000,17.03,17.78,17.03,17.76,129980,0
+TTGT.US,D,20190506,000000,17.5,17.88,17.41,17.63,142109,0
+TTGT.US,D,20190507,000000,17.43,17.56,17.05,17.18,114141,0
+TTGT.US,D,20190508,000000,17.18,17.63,17.16,17.47,161923,0
+TTGT.US,D,20190509,000000,19.33,21.7,19.32,21.47,1206664,0
+TTGT.US,D,20190510,000000,21.45,21.695,21.08,21.58,534243,0
+TTGT.US,D,20190513,000000,21.22,21.48,20.5,20.7,281263,0
+TTGT.US,D,20190514,000000,20.73,21.49,20.43,21.35,192071,0
+TTGT.US,D,20190515,000000,20.66,21.57,20.66,21.46,361325,0
+TTGT.US,D,20190516,000000,21.5,22.17,21.365,21.49,527192,0
+TTGT.US,D,20190517,000000,21.34,21.615,20.88,20.89,282625,0
+TTGT.US,D,20190520,000000,20.64,20.77,20.07,20.1,369313,0
+TTGT.US,D,20190521,000000,20.3,20.53,19.83,19.99,374565,0
+TTGT.US,D,20190522,000000,19.87,20.165,19.75,19.86,171125,0
+TTGT.US,D,20190523,000000,19.67,19.93,19.52,19.77,165883,0
+TTGT.US,D,20190524,000000,19.93,20.0199,19.74,19.91,86691,0
+TTGT.US,D,20190528,000000,20.17,20.375,20.03,20.22,189901,0
+TTGT.US,D,20190529,000000,20.12,20.12,19.77,19.8,175160,0
+TTGT.US,D,20190530,000000,19.85,20.03,19.52,19.55,120705,0
+TTGT.US,D,20190531,000000,19.27,19.432,18.825,18.9,199695,0
+TTGT.US,D,20190603,000000,18.85,19.06,18.65,18.88,164026,0
+TTGT.US,D,20190604,000000,19.06,19.7566,19.06,19.61,942693,0
+TTGT.US,D,20190605,000000,19.69,20.28,19.69,20.23,394681,0
+TTGT.US,D,20190606,000000,20.19,20.19,19.33,19.7,218433,0
+TTGT.US,D,20190607,000000,19.78,20.01,19.55,19.57,115802,0
+TTGT.US,D,20190610,000000,19.65,20.06,19.55,19.89,235684,0
+TTGT.US,D,20190611,000000,19.98,20.09,19.8,19.91,196474,0
+TTGT.US,D,20190612,000000,19.82,20.098,19.62,19.98,123758,0
+TTGT.US,D,20190613,000000,20.04,20.25,19.98,20.25,150063,0
+TTGT.US,D,20190614,000000,20.21,20.4,19.89,20.11,166328,0
+TTGT.US,D,20190617,000000,20.06,20.21,19.96,20.04,135516,0
+TTGT.US,D,20190618,000000,20.16,21,19.98,20.59,254802,0
+TTGT.US,D,20190619,000000,20.71,21.21,20.51,21.17,147043,0
+TTGT.US,D,20190620,000000,21.49,21.6973,20.43,20.66,249792,0
+TTGT.US,D,20190621,000000,20.53,20.645,20.25,20.32,274085,0
+TTGT.US,D,20190624,000000,20.31,20.96,20.31,20.92,126564,0
+TTGT.US,D,20190625,000000,20.9,21.03,20.38,20.48,130256,0
+TTGT.US,D,20190626,000000,20.63,20.75,20.12,20.17,149571,0
+TTGT.US,D,20190627,000000,20.24,20.93,20.24,20.83,82631,0
+TTGT.US,D,20190628,000000,20.92,21.32,20.77,21.25,576807,0
+TTGT.US,D,20190701,000000,21.37,21.4873,20.33,20.55,203802,0
+TTGT.US,D,20190702,000000,20.5,20.61,20.08,20.55,178878,0
+TTGT.US,D,20190703,000000,20.55,20.91,20.54,20.73,49475,0
+TTGT.US,D,20190705,000000,20.46,21.3684,20.29,21.01,110766,0
+TTGT.US,D,20190708,000000,20.96,20.989,20.64,20.71,76361,0
+TTGT.US,D,20190709,000000,20.57,20.82,20.42,20.76,114366,0
+TTGT.US,D,20190710,000000,20.89,21.17,20.78,21.08,130345,0
+TTGT.US,D,20190711,000000,21.08,21.28,20.66,21.15,123266,0
+TTGT.US,D,20190712,000000,21.2,21.43,21.0508,21.39,132727,0
+TTGT.US,D,20190715,000000,21.36,21.54,20.74,21.15,118431,0
+TTGT.US,D,20190716,000000,21.14,21.39,21.04,21.23,91634,0
+TTGT.US,D,20190717,000000,21.22,21.44,21.06,21.26,119124,0
+TTGT.US,D,20190718,000000,21.19,21.39,20.88,21.35,85536,0
+TTGT.US,D,20190719,000000,21.21,22.3999,21.185,21.99,400154,0
+TTGT.US,D,20190722,000000,22.12,22.54,21.79,22.28,301668,0
+TTGT.US,D,20190723,000000,22.82,23.35,22.29,22.82,551689,0
+TTGT.US,D,20190724,000000,23.4,23.44,22.8,23.4,326800,0
+TTGT.US,D,20190725,000000,23.31,23.41,22.56,22.64,125646,0
+TTGT.US,D,20190726,000000,22.75,23.75,22.68,23.66,179032,0
+TTGT.US,D,20190729,000000,23.62,23.6654,22.93,23.29,117506,0
+TTGT.US,D,20190730,000000,23.13,23.3498,22.99,23.28,135232,0
+TTGT.US,D,20190731,000000,23.22,23.61,22.65,23.02,198727,0
+TTGT.US,D,20190801,000000,23.05,23.56,22.43,22.65,236320,0
+TTGT.US,D,20190802,000000,22.47,22.4799,21.95,22.36,206287,0
+TTGT.US,D,20190805,000000,21.89,21.89,21.02,21.46,244288,0
+TTGT.US,D,20190806,000000,21.58,21.76,21.125,21.2,171424,0
+TTGT.US,D,20190807,000000,20.91,21.55,20.78,21.35,264857,0
+TTGT.US,D,20190808,000000,22.54,24.34,22.54,23.97,311973,0
+TTGT.US,D,20190809,000000,23.84,23.84,23.07,23.35,208810,0
+TTGT.US,D,20190812,000000,23.39,23.39,22.8,23.07,153725,0
+TTGT.US,D,20190813,000000,23.01,23.8,23,23.77,181193,0
+TTGT.US,D,20190814,000000,22.75,22.99,21.81,22.64,212038,0
+TTGT.US,D,20190815,000000,22.34,23.105,21.51,22.9,278020,0
+TTGT.US,D,20190816,000000,23.17,24.16,23.09,24.12,229704,0
+TTGT.US,D,20190819,000000,24.5,24.675,23.98,24.04,182817,0
+TTGT.US,D,20190820,000000,23.52,24.23,23.5,23.99,126409,0
+TTGT.US,D,20190821,000000,24.3,24.67,23.89,24.22,126119,0
+TTGT.US,D,20190822,000000,24.33,24.58,23.93,24.07,114162,0
+TTGT.US,D,20190823,000000,23.9,24.19,23.3,23.36,201035,0
+TTGT.US,D,20190826,000000,23.64,23.7,23.42,23.62,127637,0
+TTGT.US,D,20190827,000000,23.48,23.9,23.05,23.46,146934,0
+TTGT.US,D,20190828,000000,23.29,24.06,23.2,23.75,131403,0
+TTGT.US,D,20190829,000000,24.08,24.34,23.86,23.92,106315,0
+TTGT.US,D,20190830,000000,23.98,24.21,23.5,23.74,136448,0
+TTGT.US,D,20190903,000000,23.48,23.67,22.83,23.15,262855,0
+TTGT.US,D,20190904,000000,23.43,23.83,23.23,23.57,155686,0
+TTGT.US,D,20190905,000000,23.85,24.18,23.59,23.66,154439,0
+TTGT.US,D,20190906,000000,23.68,23.95,23.37,23.43,79473,0
+TTGT.US,D,20190909,000000,23.56,24.8,23.465,24.26,216940,0
+TTGT.US,D,20190910,000000,24.19,24.35,23.46,23.69,212418,0
+TTGT.US,D,20190911,000000,23.85,24.89,23.85,24.58,190205,0
+TTGT.US,D,20190912,000000,24.7,25.14,24.58,24.83,240500,0
+TTGT.US,D,20190913,000000,24.8,25,24.43,24.51,140470,0
+TTGT.US,D,20190916,000000,24.37,24.97,24.37,24.52,137993,0
+TTGT.US,D,20190917,000000,24.43,25.03,24.43,24.97,109675,0
+TTGT.US,D,20190918,000000,24.87,24.97,24.43,24.75,83113,0
+TTGT.US,D,20190919,000000,24.77,25.14,24.7,24.94,135188,0
+TTGT.US,D,20190920,000000,24.93,25.1,24.53,24.72,413316,0
+TTGT.US,D,20190923,000000,24.62,24.99,24.445,24.86,117754,0
+TTGT.US,D,20190924,000000,24.93,25.03,23.38,23.41,265346,0
+TTGT.US,D,20190925,000000,23.42,23.91,23.03,23.57,205703,0
+TTGT.US,D,20190926,000000,23.51,23.55,23.21,23.455,116142,0
+TTGT.US,D,20190927,000000,23.53,23.7553,22.59,22.7,149572,0
+TTGT.US,D,20190930,000000,22.62,22.85,22.43,22.525,210093,0
+TTGT.US,D,20191001,000000,22.5,22.92,22.056,22.13,177576,0
+TTGT.US,D,20191002,000000,22.01,22.53,21.9,22.34,133063,0
+TTGT.US,D,20191003,000000,22.26,22.71,22.25,22.63,74724,0
+TTGT.US,D,20191004,000000,22.64,23.01,22.62,22.95,65205,0
+TTGT.US,D,20191007,000000,22.81,23.12,22.53,22.98,121112,0
+TTGT.US,D,20191008,000000,22.78,22.78,21.96,22.19,138186,0
+TTGT.US,D,20191009,000000,22.35,22.55,22.09,22.39,63944,0
+TTGT.US,D,20191010,000000,22.4,22.64,22.09,22.51,163248,0
+TTGT.US,D,20191011,000000,22.81,23.43,22.48,22.52,124560,0
+TTGT.US,D,20191014,000000,22.45,22.56,22.15,22.43,107622,0
+TTGT.US,D,20191015,000000,22.54,23.13,22.265,22.87,108200,0
+TTGT.US,D,20191016,000000,22.75,23.08,22.44,23.01,135307,0
+TTGT.US,D,20191017,000000,23.11,23.55,23.045,23.27,130509,0
+TTGT.US,D,20191018,000000,23.15,23.16,22.43,22.73,73102,0
+TTGT.US,D,20191021,000000,22.82,23.22,22.74,23.13,108019,0
+TTGT.US,D,20191022,000000,23.14,23.27,23.01,23.11,73861,0
+TTGT.US,D,20191023,000000,23.14,23.262,22.72,22.83,116174,0
+TTGT.US,D,20191024,000000,22.91,23.27,22.74,23.23,54761,0
+TTGT.US,D,20191025,000000,23.28,24.09,23.28,24.01,155590,0
+TTGT.US,D,20191028,000000,24.32,24.77,24.03,24.08,113791,0
+TTGT.US,D,20191029,000000,24.08,24.325,23.92,24.13,95892,0
+TTGT.US,D,20191030,000000,24.13,24.7,23.87,24.55,115179,0
+TTGT.US,D,20191031,000000,24.53,24.53,23.89,24.4,107249,0
+TTGT.US,D,20191101,000000,24.5,24.93,24.38,24.76,112681,0
+TTGT.US,D,20191104,000000,24.98,25.47,24.89,25.02,140276,0
+TTGT.US,D,20191105,000000,25.13,25.42,24.83,25,76315,0
+TTGT.US,D,20191106,000000,24.89,25.29,24.65,25.18,116690,0
+TTGT.US,D,20191107,000000,26.94,28.67,25.51,27.5,322378,0
+TTGT.US,D,20191108,000000,27.46,28.4,27.46,28.04,141136,0
+TTGT.US,D,20191111,000000,28.05,29.38,27.97,29.26,253999,0
+TTGT.US,D,20191112,000000,29.46,30,28.945,29.11,197526,0
+TTGT.US,D,20191113,000000,29.09,29.22,28.64,28.92,151437,0
+TTGT.US,D,20191114,000000,28.83,29.23,28.5,28.63,94988,0
+TTGT.US,D,20191115,000000,28.9,28.99,28.24,28.81,169178,0
+TTGT.US,D,20191118,000000,28.67,29.39,28.58,28.975,139910,0
+TTGT.US,D,20191119,000000,29.06,29.69,28.9426,29.195,97687,0
+TTGT.US,D,20191120,000000,29.03,29.6,28.7,28.97,134062,0
+TTGT.US,D,20191121,000000,29.12,29.205,28.74,28.92,137620,0
+TTGT.US,D,20191122,000000,28.78,29.1,28.709,28.88,62914,0
+TTGT.US,D,20191125,000000,29,29.53,28.88,29.36,188410,0
+TTGT.US,D,20191126,000000,29.36,29.58,28.73,28.79,343321,0
+TTGT.US,D,20191127,000000,28.78,29.07,25.5102,26.54,532145,0
+TTGT.US,D,20191129,000000,26.57,27.15,26.32,26.52,105522,0
+TTGT.US,D,20191202,000000,26.59,26.6341,25.39,25.49,200050,0
+TTGT.US,D,20191203,000000,25.21,25.855,25,25.8,221989,0
+TTGT.US,D,20191204,000000,25.99,26.145,25.24,25.25,157365,0
+TTGT.US,D,20191205,000000,25.22,25.33,24.28,24.81,303559,0
+TTGT.US,D,20191206,000000,25.2,25.62,24.98,25.1,157781,0
+TTGT.US,D,20191209,000000,24.98,25.16,24.81,25.09,171550,0
+TTGT.US,D,20191210,000000,25.05,25.11,24.94,24.99,146048,0
+TTGT.US,D,20191211,000000,24.97,25.43,24.95,25.29,134901,0
+TTGT.US,D,20191212,000000,25.19,25.46,24.55,24.73,265254,0
+TTGT.US,D,20191213,000000,24.75,25.305,24.69,25.11,99258,0
+TTGT.US,D,20191216,000000,25.24,25.44,25.07,25.13,118755,0
+TTGT.US,D,20191217,000000,25.18,25.26,24.95,25.17,125640,0
+TTGT.US,D,20191218,000000,25.24,25.88,25.16,25.23,119971,0
+TTGT.US,D,20191219,000000,25.33,25.53,25.09,25.53,87096,0
+TTGT.US,D,20191220,000000,25.62,25.705,25.29,25.59,421324,0
+TTGT.US,D,20191223,000000,25.67,26.53,25.2501,26.46,215944,0
+TTGT.US,D,20191224,000000,26.49,27.3,26.38,27.26,161792,0
+TTGT.US,D,20191226,000000,27.32,27.3773,26.61,27.06,85359,0
+TTGT.US,D,20191227,000000,27.13,27.13,26.06,26.285,141879,0
+TTGT.US,D,20191230,000000,26.21,26.28,25.72,25.86,84238,0
+TTGT.US,D,20191231,000000,25.8,26.19,25.75,26.1,129625,0
+TTGT.US,D,20200102,000000,26.13,26.37,25.35,25.89,155255,0
+TTGT.US,D,20200103,000000,25.6,25.88,25.51,25.7,179879,0
+TTGT.US,D,20200106,000000,25.53,25.59,25.05,25.28,117622,0
+TTGT.US,D,20200107,000000,25.26,25.35,24.81,25.23,183688,0
+TTGT.US,D,20200108,000000,25.33,25.65,25.305,25.37,74959,0
+TTGT.US,D,20200109,000000,25.55,25.66,24.94,25.02,132048,0
+TTGT.US,D,20200110,000000,25.02,25.23,24.91,25.02,262761,0
+TTGT.US,D,20200113,000000,25.03,26.205,24.965,26.12,321509,0
+TTGT.US,D,20200114,000000,25.97,26.7809,25.97,26.105,220203,0
+TTGT.US,D,20200115,000000,26.1,26.1,24.845,25.03,242472,0
+TTGT.US,D,20200116,000000,25.26,25.86,25.26,25.705,156088,0
+TTGT.US,D,20200117,000000,25.89,26.06,25.36,25.71,104147,0
+TTGT.US,D,20200121,000000,25.67,25.69,25.44,25.65,106353,0
+TTGT.US,D,20200122,000000,25.79,26.12,25.63,25.9,100839,0
+TTGT.US,D,20200123,000000,25.85,26.2,25.53,26.155,121518,0
+TTGT.US,D,20200124,000000,26.39,26.57,26.13,26.36,117470,0
+TTGT.US,D,20200127,000000,26,26.79,25.7893,26.7,131287,0
+TTGT.US,D,20200128,000000,26.99,27.52,26.985,27.3,132207,0
+TTGT.US,D,20200129,000000,27.2,27.29,25.96,26.04,223691,0
+TTGT.US,D,20200130,000000,25.99,26.04,25.5,25.75,158202,0
+TTGT.US,D,20200131,000000,25.66,25.721,25.07,25.39,145581,0
+TTGT.US,D,20200203,000000,25.4,25.97,25.39,25.92,171866,0
+TTGT.US,D,20200204,000000,26.26,26.92,26.01,26.68,119822,0
+TTGT.US,D,20200205,000000,26.95,26.95,26.01,26.18,94685,0
+TTGT.US,D,20200206,000000,26.29,26.695,26.27,26.55,60136,0
+TTGT.US,D,20200207,000000,26.55,26.67,26.19,26.46,131487,0
+TTGT.US,D,20200210,000000,26.36,26.69,26.36,26.63,92033,0
+TTGT.US,D,20200211,000000,26.73,27.345,26.46,26.81,126953,0
+TTGT.US,D,20200212,000000,26.99,27.135,25.83,26.95,393483,0
+TTGT.US,D,20200213,000000,23.65,26.64,23,26.47,496675,0
+TTGT.US,D,20200214,000000,26.67,28.32,26.565,27.78,277986,0
+TTGT.US,D,20200218,000000,27.77,27.86,26.52,27.14,211220,0
+TTGT.US,D,20200219,000000,27.33,27.59,26.8,27.54,180409,0
+TTGT.US,D,20200220,000000,27.51,27.88,27.26,27.69,101101,0
+TTGT.US,D,20200221,000000,27.67,27.67,27.02,27.12,156114,0
+TTGT.US,D,20200224,000000,26.27,26.335,25.51,25.94,118045,0
+TTGT.US,D,20200225,000000,25.93,26,24.85,24.97,232984,0
+TTGT.US,D,20200226,000000,25.12,25.37,24.86,24.86,176286,0
+TTGT.US,D,20200227,000000,24.24,24.35,23.24,23.4,219594,0
+TTGT.US,D,20200228,000000,22.63,23.4,22.38,23.13,310536,0
+TTGT.US,D,20200302,000000,23.16,23.38,22.2,22.81,158215,0
+TTGT.US,D,20200303,000000,22.73,23.48,21.42,21.7,221382,0
+TTGT.US,D,20200304,000000,22.05,22.15,21.42,21.9,168276,0
+TTGT.US,D,20200305,000000,21.47,21.605,20.6,20.75,180169,0
+TTGT.US,D,20200306,000000,20.06,20.86,20.06,20.76,224289,0
+TTGT.US,D,20200309,000000,19.66,20.29,18.52,19.36,205524,0
+TTGT.US,D,20200310,000000,19.96,20.18,19.44,20.03,251524,0
+TTGT.US,D,20200311,000000,19.46,19.9,19.16,19.32,284671,0
+TTGT.US,D,20200312,000000,18.07,19.23,17.79,18.16,529274,0
+TTGT.US,D,20200313,000000,18.85,20.03,18.44,19.91,601648,0
+TTGT.US,D,20200316,000000,18.19,19.025,17.74,17.91,276216,0
+TTGT.US,D,20200317,000000,18.14,19.69,17.6301,19.31,463764,0
+TTGT.US,D,20200318,000000,18.49,18.49,16.95,17.09,399872,0
+TTGT.US,D,20200319,000000,17.04,19.43,16.815,19.01,258159,0
+TTGT.US,D,20200320,000000,19.06,20.11,18.58,18.73,293115,0
+TTGT.US,D,20200323,000000,18.95,19.6974,18.3915,19.17,203066,0
+TTGT.US,D,20200324,000000,20.06,20.462,18.75,19.54,284952,0
+TTGT.US,D,20200325,000000,19.48,20.09,18.89,19.5,324726,0
+TTGT.US,D,20200326,000000,19.67,19.88,19.21,19.73,252909,0
+TTGT.US,D,20200327,000000,19.29,20.18,18.79,18.99,211259,0
+TTGT.US,D,20200330,000000,19.19,19.62,18.45,19.41,381025,0
+TTGT.US,D,20200331,000000,19.52,20.86,19.2538,20.61,420940,0
+TTGT.US,D,20200401,000000,20.04,20.575,19.26,19.57,258234,0
+TTGT.US,D,20200402,000000,19.27,19.73,18.89,19.16,170674,0
+TTGT.US,D,20200403,000000,18.98,19,17.74,17.89,322075,0
+TTGT.US,D,20200406,000000,18.6,19.74,18.26,19.68,257402,0
+TTGT.US,D,20200407,000000,20.17,20.58,19.65,20.07,251813,0
+TTGT.US,D,20200408,000000,20.4,20.77,19.98,20.7,254867,0
+TTGT.US,D,20200409,000000,20.99,21.72,20.73,21.63,218472,0
+TTGT.US,D,20200413,000000,21.87,21.99,20.945,21.24,179581,0
+TTGT.US,D,20200414,000000,21.74,22.08,21.48,21.95,159771,0
+TTGT.US,D,20200415,000000,21.48,21.48,20.72,21.03,206788,0
+TTGT.US,D,20200416,000000,21.27,21.64,21.02,21.23,234010,0
+TTGT.US,D,20200417,000000,21.77,22.22,21.48,22.08,213526,0
+TTGT.US,D,20200420,000000,21.57,22.29,21.57,22.15,229096,0
+TTGT.US,D,20200421,000000,21.8,22.09,21.25,21.25,366383,0
+TTGT.US,D,20200422,000000,21.67,21.91,20.62,20.68,130811,0
+TTGT.US,D,20200423,000000,20.8,21.33,20.76,20.84,130045,0
+TTGT.US,D,20200424,000000,20.91,21.31,20.5101,21.17,158151,0
+TTGT.US,D,20200427,000000,21.35,21.95,21.15,21.77,190990,0
+TTGT.US,D,20200428,000000,22.21,22.47,22,22.13,118942,0
+TTGT.US,D,20200429,000000,22.77,23.17,22.36,23.03,207971,0
+TTGT.US,D,20200430,000000,22.71,23.72,22.285,23.32,360016,0
+TTGT.US,D,20200501,000000,22.74,23.07,21.86,22.3,144230,0
+TTGT.US,D,20200504,000000,22.19,22.93,21.79,22.77,140290,0
+TTGT.US,D,20200505,000000,23.09,23.71,23.05,23.5,246288,0
+TTGT.US,D,20200506,000000,23.31,24.74,23.31,24.55,244164,0
+TTGT.US,D,20200507,000000,25.1,26.65,24.85,25.14,342649,0
+TTGT.US,D,20200508,000000,25.6,26.0075,25.17,25.45,141101,0
+TTGT.US,D,20200511,000000,25.19,25.44,24.94,25.225,183138,0
+TTGT.US,D,20200512,000000,25.34,25.505,24.46,24.5,226830,0
+TTGT.US,D,20200513,000000,24.49,24.49,23.4,23.67,188833,0
+TTGT.US,D,20200514,000000,23.28,23.86,23.045,23.55,222921,0
+TTGT.US,D,20200515,000000,23.39,24.13,23.03,24.04,240723,0
+TTGT.US,D,20200518,000000,24.88,25.41,24.29,25.07,272015,0
+TTGT.US,D,20200519,000000,25.14,26.04,24.99,25.35,250028,0
+TTGT.US,D,20200520,000000,25.83,26.06,25.14,25.39,198306,0
+TTGT.US,D,20200521,000000,25.24,26.27,25.24,26.06,256516,0
+TTGT.US,D,20200522,000000,26.09,26.49,25.85,26.41,180057,0
+TTGT.US,D,20200526,000000,27.06,27.25,26.4,26.76,223027,0
+TTGT.US,D,20200527,000000,27,27.95,26.83,27.9,295313,0
+TTGT.US,D,20200528,000000,28.14,28.4,27.04,27.21,180392,0
+TTGT.US,D,20200529,000000,27.01,27.55,26.625,27.49,286965,0
+TTGT.US,D,20200601,000000,27.55,27.55,26.54,26.83,193017,0
+TTGT.US,D,20200602,000000,26.93,27.44,26.905,27.35,151895,0
+TTGT.US,D,20200603,000000,27.79,28.4103,27.48,28.32,193352,0
+TTGT.US,D,20200604,000000,28.2,28.36,27.89,28.09,219694,0
+TTGT.US,D,20200605,000000,28.76,29.135,28.38,28.44,201010,0
+TTGT.US,D,20200608,000000,28.7,28.91,28.09,28.91,138178,0
+TTGT.US,D,20200609,000000,29.35,29.785,28.48,29.64,318660,0
+TTGT.US,D,20200610,000000,29.64,30,28.893,29.8,335177,0
+TTGT.US,D,20200611,000000,28.76,29.71,28.571,29,297090,0
+TTGT.US,D,20200612,000000,29.83,29.85,28.5,29.45,213172,0
+TTGT.US,D,20200615,000000,29.14,29.43,28.56,29,289729,0
+TTGT.US,D,20200616,000000,29.6,30.8,29.22,30.72,580914,0
+TTGT.US,D,20200617,000000,31.24,31.25,29.57,29.66,398796,0
+TTGT.US,D,20200618,000000,29.4,30.33,29.12,29.98,203072,0
+TTGT.US,D,20200619,000000,30,30.285,29.54,29.93,329285,0
+TTGT.US,D,20200622,000000,29.87,30.11,29.65,30.09,183765,0
+TTGT.US,D,20200623,000000,30.25,30.4,29.75,29.79,149550,0
+TTGT.US,D,20200624,000000,29.58,29.64,28.83,29.35,301879,0
+TTGT.US,D,20200625,000000,29.26,29.79,28.67,29.78,164846,0
+TTGT.US,D,20200626,000000,29.79,30.0364,29.24,29.46,324097,0
+TTGT.US,D,20200629,000000,29.57,30.12,29.57,29.99,174883,0
+TTGT.US,D,20200630,000000,29.99,30.35,29.82,30.03,232339,0
+TTGT.US,D,20200701,000000,30.01,30.3,29.86,30.04,215698,0
+TTGT.US,D,20200702,000000,30.3,30.5,29.88,30.05,218743,0
+TTGT.US,D,20200706,000000,30.65,30.85,30.18,30.28,175724,0
+TTGT.US,D,20200707,000000,30.17,30.75,30.01,30.21,141158,0
+TTGT.US,D,20200708,000000,30.13,31.01,30.13,30.91,278497,0
+TTGT.US,D,20200709,000000,30.91,31.59,30.71,31.49,273888,0
+TTGT.US,D,20200710,000000,31.49,31.49,31.05,31.41,219305,0
+TTGT.US,D,20200713,000000,31.68,31.79,31.25,31.26,532375,0
+TTGT.US,D,20200714,000000,31.17,32.11,31.1515,32.1,279515,0
+TTGT.US,D,20200715,000000,32.59,32.83,31.85,32.38,259931,0
+TTGT.US,D,20200716,000000,32.27,33.06,32.02,32.94,341687,0
+TTGT.US,D,20200717,000000,33.12,33.66,33.09,33.62,220215,0
+TTGT.US,D,20200720,000000,33.48,33.73,33.02,33.53,353501,0
+TTGT.US,D,20200721,000000,33.76,34.1,33.59,33.8,324623,0
+TTGT.US,D,20200722,000000,33.86,34.12,33.645,33.92,189064,0
+TTGT.US,D,20200723,000000,33.88,34.39,33.88,34.27,295340,0
+TTGT.US,D,20200724,000000,34.24,34.64,33.74,34.4,221135,0
+TTGT.US,D,20200727,000000,34.54,35.42,34.45,35.33,210657,0
+TTGT.US,D,20200728,000000,35.33,36.77,35.24,35.74,427759,0
+TTGT.US,D,20200729,000000,35.77,36.28,35.56,36.13,198457,0
+TTGT.US,D,20200730,000000,35.83,36.66,35.75,36.27,185893,0
+TTGT.US,D,20200731,000000,36.31,36.54,35.45,36.29,269256,0
+TTGT.US,D,20200803,000000,36.49,37.48,36.49,37.4,192322,0
+TTGT.US,D,20200804,000000,37.44,37.88,36.95,37.66,274327,0
+TTGT.US,D,20200805,000000,37.8,38.61,37.51,38.11,519414,0
+TTGT.US,D,20200806,000000,38.88,41.23,37.5662,41.09,518307,0
+TTGT.US,D,20200807,000000,41.06,41.94,40.665,41.65,355027,0
+TTGT.US,D,20200810,000000,41.64,41.73,39.54,40,428803,0
+TTGT.US,D,20200811,000000,39,40,38.13,38.23,462285,0
+TTGT.US,D,20200812,000000,37.51,39.56,37.24,38.935,259470,0
+TTGT.US,D,20200813,000000,39.17,39.72,38.89,39.49,342907,0
+TTGT.US,D,20200814,000000,39.5,40.14,39.18,39.89,279842,0
+TTGT.US,D,20200817,000000,40.14,40.14,39.16,39.56,423095,0
+TTGT.US,D,20200818,000000,38.82,39.97,37.8834,39.39,316834,0
+TTGT.US,D,20200819,000000,38.88,40.15,38.3,39.68,347109,0
+TTGT.US,D,20200820,000000,39.5,40.26,38.8766,39.65,204670,0
+TTGT.US,D,20200821,000000,39.75,39.875,38.55,38.78,599103,0
+TTGT.US,D,20200824,000000,39.14,39.43,38.4,38.79,178853,0
+TTGT.US,D,20200825,000000,38.23,39.55,38.03,39.37,170318,0
+TTGT.US,D,20200826,000000,39.69,39.84,39.17,39.67,154315,0
+TTGT.US,D,20200827,000000,39.78,40.0699,39.37,39.51,198371,0
+TTGT.US,D,20200828,000000,39.72,39.72,38.93,39.47,161927,0
+TTGT.US,D,20200831,000000,39.44,39.9,39.19,39.68,218215,0
+TTGT.US,D,20200901,000000,39.82,41.99,39.82,41.93,355152,0
+TTGT.US,D,20200902,000000,41.77,42.44,40.81,41.5,496279,0
+TTGT.US,D,20200903,000000,41.23,41.23,38.66,39.76,321997,0
+TTGT.US,D,20200904,000000,39.67,39.75,38.19,39.175,225101,0
+TTGT.US,D,20200908,000000,38.4,38.97,37.43,38.48,437319,0
+TTGT.US,D,20200909,000000,39.23,41.0722,38.73,40.95,384149,0
+TTGT.US,D,20200910,000000,41.45,41.5,39.73,39.98,257220,0
+TTGT.US,D,20200911,000000,40.33,40.5,39.29,39.65,136296,0
+TTGT.US,D,20200914,000000,40.16,40.6,39.85,40.21,151906,0
+TTGT.US,D,20200915,000000,40.5,40.73,39.955,40.42,189890,0
+TTGT.US,D,20200916,000000,40.82,42.99,40.68,41.38,269095,0
+TTGT.US,D,20200917,000000,40.67,41,40.18,40.6,154436,0
+TTGT.US,D,20200918,000000,41.06,41.36,39.08,40.08,386941,0
+TTGT.US,D,20200921,000000,38.95,39.175,38.01,39.07,373319,0
+TTGT.US,D,20200922,000000,39.1,41.2729,39.07,41.25,203935,0
+TTGT.US,D,20200923,000000,41.31,41.89,40.54,40.64,225201,0
+TTGT.US,D,20200924,000000,40.41,41.68,40.27,41.19,202705,0
+TTGT.US,D,20200925,000000,41.28,42.44,40.63,42.27,210542,0
+TTGT.US,D,20200928,000000,42.5,44.47,42.5,44.07,436876,0
+TTGT.US,D,20200929,000000,44.29,44.46,43.43,43.85,384867,0
+TTGT.US,D,20200930,000000,43.96,44.9,43.75,43.96,354513,0
+TTGT.US,D,20201001,000000,44.3,44.83,43.605,44.57,173253,0
+TTGT.US,D,20201002,000000,43.87,44.9839,43.41,44.6,166318,0
+TTGT.US,D,20201005,000000,45,46.42,45,46.23,293983,0
+TTGT.US,D,20201006,000000,46.28,47.7,45.71,46.61,303772,0
+TTGT.US,D,20201007,000000,47.26,48.11,46.8,48.01,270436,0
+TTGT.US,D,20201008,000000,48.67,48.94,47.54,48.15,151721,0
+TTGT.US,D,20201009,000000,48.27,49.67,48.11,49.44,169740,0
+TTGT.US,D,20201012,000000,49.37,50.11,49.17,49.96,155591,0
+TTGT.US,D,20201013,000000,49.97,51.11,49.56,50.9,236515,0
+TTGT.US,D,20201014,000000,51.18,51.18,49.57,49.57,195956,0
+TTGT.US,D,20201015,000000,48.785,49.7,47.8,49.62,260968,0
+TTGT.US,D,20201016,000000,49.4,50.42,49.1101,49.56,91107,0
+TTGT.US,D,20201019,000000,49.97,50.6899,48.52,48.68,162348,0
+TTGT.US,D,20201020,000000,48.56,48.9467,47.71,48.48,126452,0
+TTGT.US,D,20201021,000000,48.37,48.69,46.1,47.85,197630,0
+TTGT.US,D,20201022,000000,47.89,48.365,46.08,46.79,147241,0
+TTGT.US,D,20201023,000000,46.86,47.18,46.2,46.93,90736,0
+TTGT.US,D,20201026,000000,46.52,46.96,45.29,46.39,144566,0
+TTGT.US,D,20201027,000000,46.66,47.67,45.91,47.26,139621,0
+TTGT.US,D,20201028,000000,46.38,46.44,44.74,44.81,141472,0
+TTGT.US,D,20201029,000000,44.92,45.59,44.39,45.17,101789,0
+TTGT.US,D,20201030,000000,44.9,45.36,43.31,43.8,176610,0
+TTGT.US,D,20201102,000000,44.21,45.03,43.53,44.06,209589,0
+TTGT.US,D,20201103,000000,44.38,44.98,43.85,43.95,177510,0
+TTGT.US,D,20201104,000000,44.53,45.39,43.67,45.17,279603,0
+TTGT.US,D,20201105,000000,49.22,54.44,48.845,53.93,477862,0
+TTGT.US,D,20201106,000000,53.71,54.85,52.69,54.6,315995,0
+TTGT.US,D,20201109,000000,55.33,56.92,53.14,53.25,270110,0
+TTGT.US,D,20201110,000000,52.87,55.175,52.035,54.39,229396,0
+TTGT.US,D,20201111,000000,54.52,56.77,54.52,56.71,155436,0
+TTGT.US,D,20201112,000000,56.5,57.85,55.72,56.27,151585,0
+TTGT.US,D,20201113,000000,56.75,57.35,55.22,55.23,139670,0
+TTGT.US,D,20201116,000000,55.34,55.5038,52.03,52.3,219798,0
+TTGT.US,D,20201117,000000,52.21,52.5,50.773,51.62,241999,0
+TTGT.US,D,20201118,000000,51.64,52.24,50.91,50.94,188635,0
+TTGT.US,D,20201119,000000,50.8,51.79,50.02,51.4,203391,0
+TTGT.US,D,20201120,000000,50.98,53.5025,50.4,53.02,229832,0
+TTGT.US,D,20201123,000000,53.85,54.2,52.67,53.31,167261,0
+TTGT.US,D,20201124,000000,53.01,53.9,52.41,53.41,237544,0
+TTGT.US,D,20201125,000000,53,53.06,51.215,51.44,221405,0
+TTGT.US,D,20201127,000000,51.84,52.8,51.56,52.56,59341,0
+TTGT.US,D,20201130,000000,52.57,53.27,50.95,52.5,198658,0
+TTGT.US,D,20201201,000000,52.78,53.68,52.04,52.14,201579,0
+TTGT.US,D,20201202,000000,51.88,51.88,49.77,50.66,148993,0
+TTGT.US,D,20201203,000000,50.68,51.77,50.01,50.14,165949,0
+TTGT.US,D,20201204,000000,50.2,51.78,49.575,51.67,121576,0
+TTGT.US,D,20201207,000000,52.03,53.15,50.88,51.13,88668,0
+TTGT.US,D,20201208,000000,51.08,52.91,50.96,52.77,144112,0
+TTGT.US,D,20201209,000000,53,55.03,52.06,52.29,184319,0
+TTGT.US,D,20201210,000000,54.04,62.2,53.01,61.74,543043,0
+TTGT.US,D,20201211,000000,60.2041,63.11,59.66,60.17,295560,0
+TTGT.US,D,20201214,000000,53.41,54.7299,49.94,50.31,1755682,0
+TTGT.US,D,20201215,000000,50.36,52.77,50.08,52.63,1336719,0
+TTGT.US,D,20201216,000000,52.63,55.01,52.5,54.07,520146,0
+TTGT.US,D,20201217,000000,54.54,55.96,53.89,55.29,347693,0
+TTGT.US,D,20201218,000000,55.73,57.34,54.49,57.12,699038,0
+TTGT.US,D,20201221,000000,55.97,57.87,55.6041,57.31,269680,0
+TTGT.US,D,20201222,000000,57.88,59.6,57.65,59.09,233517,0
+TTGT.US,D,20201223,000000,60.71,62.41,59.9,61.14,245551,0
+TTGT.US,D,20201224,000000,61.62,61.95,60.3,60.5,104854,0
+TTGT.US,D,20201228,000000,60.71,60.71,56.9,58.76,268206,0
+TTGT.US,D,20201229,000000,58.69,59.02,57.2601,57.61,148579,0
+TTGT.US,D,20201230,000000,57.82,58.63,57.0995,58.01,153097,0
+TTGT.US,D,20201231,000000,58.14,59.43,57.53,59.11,383072,0
+TTGT.US,D,20210104,000000,60.27,60.61,58.37,59.25,277886,0
+TTGT.US,D,20210105,000000,59.3,62.28,59.3,61.7,320150,0
+TTGT.US,D,20210106,000000,61.91,63.19,61.59,63.12,280592,0
+TTGT.US,D,20210107,000000,63.67,66.485,63.36,65.87,222439,0
+TTGT.US,D,20210108,000000,66.43,66.98,65.57,66.42,207231,0
+TTGT.US,D,20210111,000000,65.88,67.95,64.76,66.56,228080,0
+TTGT.US,D,20210112,000000,66.75,68.5,66.33,68.21,263755,0
+TTGT.US,D,20210113,000000,68.3,69.2,66.87,67.49,316558,0
+TTGT.US,D,20210114,000000,67.86,69.53,67.55,68.78,170560,0
+TTGT.US,D,20210115,000000,68.39,68.98,66.45,68.54,251424,0
+TTGT.US,D,20210119,000000,69.59,70.5561,67.63,69.56,491174,0
+TTGT.US,D,20210120,000000,69.75,71.81,68.92,70.12,309005,0
+TTGT.US,D,20210121,000000,74,74.4499,70.11,71.68,281980,0
+TTGT.US,D,20210122,000000,70.74,72.64,70.26,72.44,187191,0
+TTGT.US,D,20210125,000000,73.12,74.33,71.2,73.1,239581,0
+TTGT.US,D,20210126,000000,73.24,73.47,72.23,73.32,128331,0
+TTGT.US,D,20210127,000000,72.45,75.535,70.93,74.83,381419,0
+TTGT.US,D,20210128,000000,75.49,76.7619,73.76,75.63,267138,0
+TTGT.US,D,20210129,000000,76.2,76.6499,74.45,74.7,363236,0
+TTGT.US,D,20210201,000000,76.06,81.3,75.63,80.51,305831,0
+TTGT.US,D,20210202,000000,81.51,82.54,77.514,81.51,580710,0
+TTGT.US,D,20210203,000000,81.19,82.48,80.865,81.99,198946,0
+TTGT.US,D,20210204,000000,82.01,84.7,81.75,84.56,264896,0
+TTGT.US,D,20210205,000000,85.15,89.28,84.71,88.79,295448,0
+TTGT.US,D,20210208,000000,90.14,93.01,88.6,92.8,285312,0
+TTGT.US,D,20210209,000000,93,97.41,92.85,96.3,473885,0
+TTGT.US,D,20210210,000000,97.38,99.3,93.29,93.68,472199,0
+TTGT.US,D,20210211,000000,94.8,95.0756,85,92.5,500102,0
+TTGT.US,D,20210212,000000,91.34,99.23,91.34,98.65,370860,0
+TTGT.US,D,20210216,000000,100.305,101.12,95.38,95.39,430105,0
+TTGT.US,D,20210217,000000,95.75,96.57,92.01,92.62,265888,0
+TTGT.US,D,20210218,000000,93.17,93.71,88.76,89.88,436342,0
+TTGT.US,D,20210219,000000,90.49,93.039,90.2301,91.5,484792,0
+TTGT.US,D,20210222,000000,90.6,91.225,86.29,86.8,288893,0
+TTGT.US,D,20210223,000000,83.57,83.57,78.68,83.57,551089,0
+TTGT.US,D,20210224,000000,82.42,84.1976,79.74,83.95,316343,0
+TTGT.US,D,20210225,000000,84.16,86.98,80.73,81.58,345723,0
+TTGT.US,D,20210226,000000,81.5,85.01,79.77,83.63,236922,0
+TTGT.US,D,20210301,000000,86.15,90.21,85.9,89.65,345895,0
+TTGT.US,D,20210302,000000,93.242,93.242,86.08,86.77,281624,0
+TTGT.US,D,20210303,000000,87.17,87.17,78.62,78.88,372004,0
+TTGT.US,D,20210304,000000,77.56,78.995,73.65,75.85,571445,0
+TTGT.US,D,20210305,000000,76,79.5447,72.35,77.5,591653,0
+TTGT.US,D,20210308,000000,77.09,79.49,70.5,71.42,321565,0
+TTGT.US,D,20210309,000000,72.57,75.82,72.57,75.28,441072,0
+TTGT.US,D,20210310,000000,75.74,80.17,75.74,78.6,317934,0
+TTGT.US,D,20210311,000000,80.82,84.46,80.17,84.27,272998,0
+TTGT.US,D,20210312,000000,82.68,83.53,80.55,83.17,177510,0
+TTGT.US,D,20210315,000000,82.64,83.21,80.27,80.98,200044,0
+TTGT.US,D,20210316,000000,78.99,81.52,76.433,80.41,203906,0
+TTGT.US,D,20210317,000000,79.54,80.9942,77.93,80.15,174396,0
+TTGT.US,D,20210318,000000,79.34,79.9025,73.93,74.22,190631,0
+TTGT.US,D,20210319,000000,74.2,76.22,73.32,75.24,437639,0
+TTGT.US,D,20210322,000000,76.45,77.08,74.6,74.72,162791,0
+TTGT.US,D,20210323,000000,73.46,75.55,71.78,72.54,277332,0
+TTGT.US,D,20210324,000000,72.95,73.43,69.13,69.15,246940,0
+TTGT.US,D,20210325,000000,67.98,69.69,66.7426,68.6,211940,0
+TTGT.US,D,20210326,000000,68.88,72.13,66.07,68.78,253558,0
+TTGT.US,D,20210329,000000,68.09,69.44,65.58,67.55,287541,0
+TTGT.US,D,20210330,000000,67.19,68.63,65.65,67.94,169166,0
+TTGT.US,D,20210331,000000,67.78,71.05,67.78,69.45,316890,0
+TTGT.US,D,20210401,000000,70.82,72.66,70.005,71.2,155944,0
+TTGT.US,D,20210405,000000,74.5832,74.5832,69.77,71.05,187714,0
+TTGT.US,D,20210406,000000,70.84,73.09,70.7,71.59,217827,0
+TTGT.US,D,20210407,000000,71.08,71.2,68.27,68.56,189313,0
+TTGT.US,D,20210408,000000,70.47,72.1,69.32,70.97,265140,0
+TTGT.US,D,20210409,000000,70.22,72.91,69.95,72.58,155110,0
+TTGT.US,D,20210412,000000,72.58,72.58,70.75,71.9,114667,0
+TTGT.US,D,20210413,000000,72.42,73.24,71.52,73.13,153566,0
+TTGT.US,D,20210414,000000,72.89,75.06,72.89,74.21,138553,0
+TTGT.US,D,20210415,000000,75.3,75.86,74.26,75.72,137379,0
+TTGT.US,D,20210416,000000,76,76,73.98,75,107844,0
+TTGT.US,D,20210419,000000,74.65,74.65,71.6,73.73,250195,0
+TTGT.US,D,20210420,000000,73.03,74.01,70.645,71.53,215326,0
+TTGT.US,D,20210421,000000,70.93,73.32,70.4789,73.15,115905,0
+TTGT.US,D,20210422,000000,73.49,76.14,73.2505,75.05,217420,0
+TTGT.US,D,20210423,000000,75.61,77.05,75.36,76.15,97511,0
+TTGT.US,D,20210426,000000,76.54,78.1931,76.08,77.87,89452,0
+TTGT.US,D,20210427,000000,77.79,78.28,76.32,76.84,113863,0
+TTGT.US,D,20210428,000000,76.54,77.685,75.23,77.24,72950,0
+TTGT.US,D,20210429,000000,78.26,79.3041,76.665,78.16,120899,0
+TTGT.US,D,20210430,000000,76.76,77.45,74.302,76.7,125042,0
+TTGT.US,D,20210503,000000,77.35,77.79,76.2,77.11,266865,0
+TTGT.US,D,20210504,000000,75.82,75.82,67.6801,69.59,354806,0
+TTGT.US,D,20210505,000000,69.99,72.36,68.08,69.26,139535,0
+TTGT.US,D,20210506,000000,67.2,72.97,66.73,71.26,426257,0
+TTGT.US,D,20210507,000000,73.18,75.62,73.05,74.03,172988,0
+TTGT.US,D,20210510,000000,73.32,73.32,67.65,67.71,264262,0
+TTGT.US,D,20210511,000000,65.06,68.035,63.76,67.93,173579,0
+TTGT.US,D,20210512,000000,66.32,69.48,66.32,67.46,202771,0
+TTGT.US,D,20210513,000000,68.66,70.42,66.6783,68.43,180840,0
+TTGT.US,D,20210514,000000,69.19,70.7858,64.4267,69.99,148610,0
+TTGT.US,D,20210517,000000,69.49,70.48,67.88,68.68,108086,0
+TTGT.US,D,20210518,000000,69.15,70.9,68.22,68.22,151517,0
+TTGT.US,D,20210519,000000,66.45,68.77,64.25,68.6,75264,0
+TTGT.US,D,20210520,000000,68.63,71.04,68.13,70.69,116494,0
+TTGT.US,D,20210521,000000,71.67,71.99,70.41,70.73,225298,0
+TTGT.US,D,20210524,000000,71.42,72.385,70.98,71.8,201675,0
+TTGT.US,D,20210525,000000,71.83,72.91,69.37,69.89,153545,0
+TTGT.US,D,20210526,000000,70.47,71.55,69.63,71.13,100393,0
+TTGT.US,D,20210527,000000,71.33,71.33,70.2,70.76,105285,0
+TTGT.US,D,20210528,000000,71.16,71.6,69.79,70.31,82529,0
+TTGT.US,D,20210601,000000,70.65,71.8,69.18,70.93,233148,0
+TTGT.US,D,20210602,000000,71.19,71.19,67.93,68.5,140155,0
+TTGT.US,D,20210603,000000,67.47,67.6,66.14,66.16,115123,0
+TTGT.US,D,20210604,000000,66.61,67.27,66.14,66.81,134559,0
+TTGT.US,D,20210607,000000,66.65,67.81,66.52,67.35,131943,0
+TTGT.US,D,20210608,000000,67.35,67.98,65.835,66.93,135435,0
+TTGT.US,D,20210609,000000,67.52,68.53,65.32,65.57,92109,0
+TTGT.US,D,20210610,000000,65.58,66.94,64.94,65.5,81638,0
+TTGT.US,D,20210611,000000,65.77,68.72,65.77,68.72,210389,0
+TTGT.US,D,20210614,000000,68.9,69.705,68.015,68.23,109115,0
+TTGT.US,D,20210615,000000,68.35,68.4,65.87,67.26,162968,0
+TTGT.US,D,20210616,000000,67.38,69.11,65.79,68.99,113930,0
+TTGT.US,D,20210617,000000,69.06,71.79,69.06,71.44,147952,0
+TTGT.US,D,20210618,000000,70.48,71.59,68.5,68.77,226674,0
+TTGT.US,D,20210621,000000,68.93,71.16,68.41,70.73,156017,0
+TTGT.US,D,20210622,000000,70.84,74.87,70.59,74.59,178864,0
+TTGT.US,D,20210623,000000,75.2,77.41,74.725,76.99,325732,0
+TTGT.US,D,20210624,000000,77.65,78.57,77.28,78.4,151736,0
+TTGT.US,D,20210625,000000,78.4,79.81,77.15,79.1,357430,0
+TTGT.US,D,20210628,000000,79.76,80,77.05,78.26,206816,0
+TTGT.US,D,20210629,000000,78.72,80.42,77.9182,80.25,150630,0
+TTGT.US,D,20210630,000000,79.21,80,77.38,77.49,161768,0
+TTGT.US,D,20210701,000000,77.47,78.035,75.32,75.5,227902,0
+TTGT.US,D,20210702,000000,76.54,76.81,74.5332,75.96,91663,0
+TTGT.US,D,20210706,000000,75.96,77.29,74.24,76.92,78469,0
+TTGT.US,D,20210707,000000,77.47,77.64,74.74,75.68,109596,0
+TTGT.US,D,20210708,000000,73.69,75.63,72.35,74.63,92957,0
+TTGT.US,D,20210709,000000,75.12,76.45,74.07,75.99,66507,0
+TTGT.US,D,20210712,000000,76.36,76.65,73.02,74.2,88190,0
+TTGT.US,D,20210713,000000,74.06,75.15,73.79,74.35,92129,0
+TTGT.US,D,20210714,000000,74.87,75.29,72.15,72.5,85317,0
+TTGT.US,D,20210715,000000,72.63,73.49,70.62,71.51,74602,0
+TTGT.US,D,20210716,000000,72.51,72.51,70.37,70.44,55575,0
+TTGT.US,D,20210719,000000,69.16,71.725,68.65,71.07,112248,0
+TTGT.US,D,20210720,000000,71.6,73.925,70.05,72.8,109127,0
+TTGT.US,D,20210721,000000,73.01,74.53,73.01,74.33,77700,0
+TTGT.US,D,20210722,000000,73.97,73.97,72.01,73.12,75175,0
+TTGT.US,D,20210723,000000,73.77,74.9599,72.6,74.37,49920,0
+TTGT.US,D,20210726,000000,74.75,75.47,73.63,74.91,74448,0
+TTGT.US,D,20210727,000000,74.53,74.53,70.44,72.01,66345,0
+TTGT.US,D,20210728,000000,72.5,74.7,72.31,74.14,55563,0
+TTGT.US,D,20210729,000000,74.17,75.97,73.8201,74.21,45982,0
+TTGT.US,D,20210730,000000,73.64,74.7537,72.68,73.08,70844,0
+TTGT.US,D,20210802,000000,73.57,74.29,72.78,73.05,66672,0
+TTGT.US,D,20210803,000000,73.3,73.3,70.92,72.69,91413,0
+TTGT.US,D,20210804,000000,72.02,73.875,72.02,73.59,82296,0
+TTGT.US,D,20210805,000000,80.25,84.01,78.3801,82.93,235330,0
+TTGT.US,D,20210806,000000,83,83.28,79.6,81.4,152403,0
+TTGT.US,D,20210809,000000,81.79,82.76,80.51,81.91,111055,0
+TTGT.US,D,20210810,000000,80.01,81.97,80,80.78,140165,0
+TTGT.US,D,20210811,000000,78.85,79.98,78.645,79.84,142203,0
+TTGT.US,D,20210812,000000,76.85,81.22,76.85,80.96,183596,0
+TTGT.US,D,20210813,000000,80.5,80.5,77.45,77.98,89465,0
+TTGT.US,D,20210816,000000,77.69,78.1,75.05,77.61,136531,0
+TTGT.US,D,20210817,000000,75.87,77.78,74.6548,76.92,169862,0
+TTGT.US,D,20210818,000000,75.95,77.36,75.25,75.25,96480,0
+TTGT.US,D,20210819,000000,73.285,74.12,71.6,72.44,159781,0
+TTGT.US,D,20210820,000000,72.34,73.9,71.44,73.09,117156,0
+TTGT.US,D,20210823,000000,73.73,76.58,73.68,76.52,164781,0
+TTGT.US,D,20210824,000000,75.36,77.32,75.36,76.46,120554,0
+TTGT.US,D,20210825,000000,76.8,77.3,76.06,77,97835,0
+TTGT.US,D,20210826,000000,75.67,77.77,75.67,77.02,152502,0
+TTGT.US,D,20210827,000000,77.59,81.98,77.59,81.9,205262,0
+TTGT.US,D,20210830,000000,81.97,84.12,81.4,82.91,144427,0
+TTGT.US,D,20210831,000000,82.54,84.72,80.881,84.58,172828,0
+TTGT.US,D,20210901,000000,84.26,86.1,83.67,84.98,204976,0
+TTGT.US,D,20210902,000000,85.44,87.94,84.61,87.59,185954,0
+TTGT.US,D,20210903,000000,87.27,90.68,86.701,90.39,210606,0
+TTGT.US,D,20210907,000000,90.39,92.755,85.73,85.8,232960,0
+TTGT.US,D,20210908,000000,85.17,87.33,85.002,86.29,79838,0
+TTGT.US,D,20210909,000000,86.73,88.36,85.95,86.88,105177,0
+TTGT.US,D,20210910,000000,87.76,87.76,84.92,84.94,95192,0
+TTGT.US,D,20210913,000000,85.76,85.84,83.18,85.08,93666,0
+TTGT.US,D,20210914,000000,85.6,86.42,84.505,85.2,76340,0
+TTGT.US,D,20210915,000000,85.59,88.135,85.15,87.46,116033,0
+TTGT.US,D,20210916,000000,87.45,88.6116,86.42,88.12,87043,0
+TTGT.US,D,20210917,000000,89.2,90.93,88.5,89.42,418073,0
+TTGT.US,D,20210920,000000,86.72,87.3,81.89,83.04,177000,0
+TTGT.US,D,20210921,000000,83.88,87.4,83.55,86.08,108581,0
+TTGT.US,D,20210922,000000,87.02,88.01,85.655,87.11,70048,0
+TTGT.US,D,20210923,000000,88.5,90.545,86.83,89.56,142911,0
+TTGT.US,D,20210924,000000,88.7,91.49,87.6662,89.97,115646,0
+TTGT.US,D,20210927,000000,89.55,90.29,86.89,88.41,119073,0
+TTGT.US,D,20210928,000000,87.34,87.34,84.6,84.8,142135,0
+TTGT.US,D,20210929,000000,85.95,86.75,82.44,83.78,187433,0
+TTGT.US,D,20210930,000000,84.9,85.555,82.335,82.42,239847,0
+TTGT.US,D,20211001,000000,82.92,83.5,81.21,83.12,176648,0
+TTGT.US,D,20211004,000000,82.75,82.75,78.971,79.36,163522,0
+TTGT.US,D,20211005,000000,79.95,82.87,79.41,82.31,187696,0
+TTGT.US,D,20211006,000000,81.27,82.91,80.92,82.78,72447,0
+TTGT.US,D,20211007,000000,84.09,86.91,84.09,86.51,263893,0
+TTGT.US,D,20211008,000000,86.79,86.79,82.74,83.11,75418,0
+TTGT.US,D,20211011,000000,82.79,83.9,80.01,81.28,142840,0
+TTGT.US,D,20211012,000000,82.01,83.205,81.14,82.74,78569,0
+TTGT.US,D,20211013,000000,83.14,85.725,83.14,84.73,89204,0
+TTGT.US,D,20211014,000000,86.41,87.4467,85.5,85.7,71541,0
+TTGT.US,D,20211015,000000,87.02,87.96,86.4,87.05,209384,0
+TTGT.US,D,20211018,000000,86.89,88.3348,86.13,87.66,120492,0
+TTGT.US,D,20211019,000000,88.5,89.765,87.73,88.96,130671,0
+TTGT.US,D,20211020,000000,89.23,89.23,87.2,87.36,81424,0
+TTGT.US,D,20211021,000000,87.25,88.13,86.62,87.69,96614,0
+TTGT.US,D,20211022,000000,87.3,88.4,86.03,87.08,56807,0
+TTGT.US,D,20211025,000000,87.41,89.16,86.58,88.57,191361,0
+TTGT.US,D,20211026,000000,89.71,96.3887,88.8975,96.08,529211,0
+TTGT.US,D,20211027,000000,97.9,98.19,87.37,88.15,394537,0
+TTGT.US,D,20211028,000000,88.72,92.39,88.08,91.78,110433,0
+TTGT.US,D,20211029,000000,90.98,95.9479,90.53,94.31,129122,0
+TTGT.US,D,20211101,000000,95.26,96.48,94.105,95.63,124880,0
+TTGT.US,D,20211102,000000,96.64,97.88,93.86,95.19,124665,0
+TTGT.US,D,20211103,000000,95.44,98.36,94.2512,97.82,168523,0
+TTGT.US,D,20211104,000000,98.32,99.86,93.94,98.77,204283,0
+TTGT.US,D,20211105,000000,99.53,102.71,98.46,99.99,242449,0
+TTGT.US,D,20211108,000000,100.65,104.41,100.65,102.55,140452,0
+TTGT.US,D,20211109,000000,101.71,106.07,101.71,105.35,212054,0
+TTGT.US,D,20211110,000000,103.64,103.655,99.37,101.35,155454,0
+TTGT.US,D,20211111,000000,102.16,105.185,102.005,104.49,135696,0
+TTGT.US,D,20211112,000000,105.45,108.22,104.67,108.05,207279,0
+TTGT.US,D,20211115,000000,109.03,109.03,106.26,107.87,188160,0
+TTGT.US,D,20211116,000000,107.53,110.78,106.65,110.5,269000,0
+TTGT.US,D,20211117,000000,110.02,111.44,107.37,110.29,209446,0
+TTGT.US,D,20211118,000000,110.5,110.79,107.5937,108.74,156743,0
+TTGT.US,D,20211119,000000,109.25,110.36,106.57,106.86,95930,0
+TTGT.US,D,20211122,000000,107.32,109.39,104.25,104.78,157562,0
+TTGT.US,D,20211123,000000,104.1,105.91,96.6101,98.8,256317,0
+TTGT.US,D,20211124,000000,97.89,98.94,96.65,97.99,164597,0
+TTGT.US,D,20211126,000000,95.92,97.31,94.72,96.72,103160,0
+TTGT.US,D,20211129,000000,98.09,98.56,95.24,97.39,269075,0
+TTGT.US,D,20211130,000000,97.03,98.57,93.57,96.63,168189,0
+TTGT.US,D,20211201,000000,100.08,103.39,89.66,89.66,307697,0
+TTGT.US,D,20211202,000000,89.66,94.28,89.66,94.2,158937,0
+TTGT.US,D,20211203,000000,94.53,94.53,88.575,89.85,145689,0
+TTGT.US,D,20211206,000000,90,93.12,85.31,92.15,192344,0
+TTGT.US,D,20211207,000000,94.99,99.57,94.96,99.08,151717,0
+TTGT.US,D,20211208,000000,92.96,97.54,90.57,95.64,983808,0
+TTGT.US,D,20211209,000000,95.5,98.22,92.74,93.27,1633534,0
+TTGT.US,D,20211210,000000,94.13,95.58,92.01,94.21,480229,0
+TTGT.US,D,20211213,000000,94.2,94.62,91.5528,92.41,175713,0
+TTGT.US,D,20211214,000000,90.82,92.16,85.61,86.26,396304,0
+TTGT.US,D,20211215,000000,86.39,91.88,84.43,91.61,265872,0
+TTGT.US,D,20211216,000000,93.18,93.99,86.67,86.78,199249,0
+TTGT.US,D,20211217,000000,86.42,91.06,84.01,89.36,479965,0
+TTGT.US,D,20211220,000000,86.77,88.4,85.53,88.04,175894,0
+TTGT.US,D,20211221,000000,89.81,92.91,89.11,92.82,228007,0
+TTGT.US,D,20211222,000000,92.79,95.98,92.08,95.6,139809,0
+TTGT.US,D,20211223,000000,95.88,99.71,94.905,98.48,189664,0
+TTGT.US,D,20211227,000000,98.67,99.26,96.79,97.95,126817,0
+TTGT.US,D,20211228,000000,98.57,98.57,96.17,96.65,81815,0
+TTGT.US,D,20211229,000000,97.01,97.89,95.31,96.65,89374,0
+TTGT.US,D,20211230,000000,97.37,100.6599,96.75,96.95,119966,0
+TTGT.US,D,20211231,000000,96.57,98.72,95.34,95.66,202674,0
+TTGT.US,D,20220103,000000,96.69,97.85,94.51,96.91,139260,0
+TTGT.US,D,20220104,000000,97.06,97.13,92.01,95.54,423552,0
+TTGT.US,D,20220105,000000,94.79,94.79,89.58,89.66,128241,0
+TTGT.US,D,20220106,000000,89.18,91.22,87.36,88.85,138449,0
+TTGT.US,D,20220107,000000,89.03,90.81,84.09,84.25,155815,0
+TTGT.US,D,20220110,000000,82.32,85.07,80.4,85,292050,0
+TTGT.US,D,20220111,000000,85.24,89.23,84.39,88.32,191885,0
+TTGT.US,D,20220112,000000,89.75,90.17,87.2,88.87,154835,0
+TTGT.US,D,20220113,000000,89.27,90.665,84.43,85.39,218570,0
+TTGT.US,D,20220114,000000,84.17,85.54,82.1,85,161905,0
+TTGT.US,D,20220118,000000,84,84.5,82.11,82.8,173842,0
+TTGT.US,D,20220119,000000,84.22,85.68,81.55,84.38,263946,0
+TTGT.US,D,20220120,000000,84.77,87.143,82.86,83.05,242877,0
+TTGT.US,D,20220121,000000,81.33,83.39,79.55,79.58,222683,0
+TTGT.US,D,20220124,000000,78.02,83.1,75.14,82.86,288054,0
+TTGT.US,D,20220125,000000,80.53,82.51,76.64,78.15,187330,0
+TTGT.US,D,20220126,000000,80.82,83.1,77.19,78.11,179217,0
+TTGT.US,D,20220127,000000,80.22,81.37,75.4681,75.69,164213,0
+TTGT.US,D,20220128,000000,76.22,78.645,73.84,78.4,517275,0
+TTGT.US,D,20220131,000000,78.98,83.42,78.98,82.94,252835,0
+TTGT.US,D,20220201,000000,83.11,84.11,80.005,83.71,437878,0
+TTGT.US,D,20220202,000000,85.44,85.44,80.96,82.81,172562,0
+TTGT.US,D,20220203,000000,79.7,81.73,79.24,80.3,126404,0
+TTGT.US,D,20220204,000000,79.96,86.02,79.96,84.69,164440,0
+TTGT.US,D,20220207,000000,84.42,87.86,83.62,84.67,97673,0
+TTGT.US,D,20220208,000000,84.07,87.96,82.915,87.67,152593,0
+TTGT.US,D,20220209,000000,89.5,91.95,87.765,91.62,236903,0
+TTGT.US,D,20220210,000000,75.61,82.58,72.59,79.63,948665,0
+TTGT.US,D,20220211,000000,79,80.68,75.91,76.27,321377,0
+TTGT.US,D,20220214,000000,75.94,79.09,75.19,76.34,323386,0
+TTGT.US,D,20220215,000000,78.16,79.955,76.88,79.57,180211,0
+TTGT.US,D,20220216,000000,78.27,80.77,76.2,79.73,158497,0
+TTGT.US,D,20220217,000000,77.76,79.23,76.6,77.06,192031,0
+TTGT.US,D,20220218,000000,77.12,78.0506,74.31,74.72,136128,0
+TTGT.US,D,20220222,000000,73.89,76.24,72.9055,73.38,154350,0
+TTGT.US,D,20220223,000000,74.67,74.67,71.7,71.98,145282,0
+TTGT.US,D,20220224,000000,68.59,76.92,66.27,76.71,161687,0
+TTGT.US,D,20220225,000000,77.3,77.64,74.9227,77.23,135992,0
+TTGT.US,D,20220228,000000,76.46,79.72,76.46,78.38,203972,0
+TTGT.US,D,20220301,000000,78.02,79.97,75.315,75.96,223585,0
+TTGT.US,D,20220302,000000,76.885,78.31,74.98,76.93,140224,0
+TTGT.US,D,20220303,000000,76.62,77.99,71.93,72.52,195538,0
+TTGT.US,D,20220304,000000,71.44,72.36,69.5,70.29,238178,0
+TTGT.US,D,20220307,000000,70.86,72.4,69.65,70.34,212815,0
+TTGT.US,D,20220308,000000,70.3,73.42,69.3281,71.52,180983,0
+TTGT.US,D,20220309,000000,73.62,76.62,73.27,75.81,235263,0
+TTGT.US,D,20220310,000000,74.11,76.7976,73.0545,75.71,208770,0
+TTGT.US,D,20220311,000000,76.41,76.49,72.26,72.53,144109,0
+TTGT.US,D,20220314,000000,71.99,73.78,70.92,72.36,182437,0
+TTGT.US,D,20220315,000000,73.13,74.89,71.69,73.89,204116,0
+TTGT.US,D,20220316,000000,75.41,77.785,74.24,77.56,183637,0
+TTGT.US,D,20220317,000000,77.04,81.88,75.59,81.75,266156,0
+TTGT.US,D,20220318,000000,80.65,84.15,80.65,83.7,469799,0
+TTGT.US,D,20220321,000000,82.75,84.4,80.71,82.66,173641,0
+TTGT.US,D,20220322,000000,82.52,84.99,82.32,83.4,125677,0
+TTGT.US,D,20220323,000000,82.5,83.93,81.01,81.19,132212,0
+TTGT.US,D,20220324,000000,82.07,82.07,79.17,81.94,80128,0
+TTGT.US,D,20220325,000000,82.39,82.9,77.87,78.68,116634,0
+TTGT.US,D,20220328,000000,78.51,80.9,77.66,80.68,90035,0
+TTGT.US,D,20220329,000000,81.98,83.91,80.87,83.65,165386,0
+TTGT.US,D,20220330,000000,83.55,83.98,81.32,81.54,162337,0
+TTGT.US,D,20220331,000000,81.47,82.2356,80.01,81.28,298393,0
+TTGT.US,D,20220401,000000,81.71,83.74,81.23,83.1,163810,0
+TTGT.US,D,20220404,000000,83.78,85,82.27,82.76,124833,0
+TTGT.US,D,20220405,000000,82.89,82.89,80.52,80.73,94390,0
+TTGT.US,D,20220406,000000,79.32,79.32,76.62,77.34,139469,0
+TTGT.US,D,20220407,000000,76.65,78.36,76.315,77.85,188291,0
+TTGT.US,D,20220408,000000,77.13,79.315,74.93,75.69,153115,0
+TTGT.US,D,20220411,000000,74.77,76.15,74.62,75.25,93598,0
+TTGT.US,D,20220412,000000,76.93,78.38,74.28,74.4,127922,0
+TTGT.US,D,20220413,000000,74.3,77.23,74.17,76.58,111608,0
+TTGT.US,D,20220414,000000,76.98,77.085,74.13,74.16,113897,0
+TTGT.US,D,20220418,000000,73.45,74.97,71.86,73.8,116447,0
+TTGT.US,D,20220419,000000,73.9,76.4711,73.6297,75.32,140481,0
+TTGT.US,D,20220420,000000,75.71,75.71,72.27,72.92,97593,0
+TTGT.US,D,20220421,000000,74.18,74.6593,69.44,69.72,192266,0
+TTGT.US,D,20220422,000000,69.4,71.87,68.56,69.08,176351,0
+TTGT.US,D,20220425,000000,68.66,71.385,68.3,70.65,129688,0
+TTGT.US,D,20220426,000000,69.98,72.21,67.72,67.72,165241,0
+TTGT.US,D,20220427,000000,67.53,69.02,66.985,67.38,158575,0
+TTGT.US,D,20220428,000000,68.56,69.63,66.09,68.63,215670,0
+TTGT.US,D,20220429,000000,68.12,69.61,67.01,67.31,160350,0
+TTGT.US,D,20220502,000000,67.19,69.96,66.48,69.8,207157,0
+TTGT.US,D,20220503,000000,69.91,70.8196,67.965,68.99,138177,0
+TTGT.US,D,20220504,000000,69.53,69.8,64.771,69.05,123489,0
+TTGT.US,D,20220505,000000,67.94,69.11,62.64,63.7,129997,0
+TTGT.US,D,20220506,000000,63.7,64.27,60.7,62.13,168460,0
+TTGT.US,D,20220509,000000,60.62,61.77,56.83,57.57,224006,0
+TTGT.US,D,20220510,000000,59.97,65.915,59.64,62.72,297720,0
+TTGT.US,D,20220511,000000,61.53,65,60.14,61.25,178454,0
+TTGT.US,D,20220512,000000,60.41,64.72,60.41,63.92,304495,0
+TTGT.US,D,20220513,000000,65.07,70.42,64.99,69.22,291680,0
+TTGT.US,D,20220516,000000,68.57,68.99,66.065,66.7,176157,0
+TTGT.US,D,20220517,000000,68.39,69.5,66.72,67.48,165087,0
+TTGT.US,D,20220518,000000,65.64,67.605,64.64,65.92,197967,0
+TTGT.US,D,20220519,000000,65.09,69.09,65.09,67.45,285973,0
+TTGT.US,D,20220520,000000,68.71,69.55,65.19,67.3,125386,0
+TTGT.US,D,20220523,000000,67.3,68,65.56,67.46,101507,0
+TTGT.US,D,20220524,000000,66.2,67.16,64.4,66.32,136312,0
+TTGT.US,D,20220525,000000,66.15,67.79,66.15,66.93,102115,0
+TTGT.US,D,20220526,000000,67.1,69.29,66.68,68.87,97050,0
+TTGT.US,D,20220527,000000,69.9,71.44,69.86,71.39,76295,0
+TTGT.US,D,20220531,000000,71.09,71.45,69.54,71.09,230846,0
+TTGT.US,D,20220601,000000,71.87,73.445,70.03,70.79,141287,0
+TTGT.US,D,20220602,000000,70.77,74.11,70.6467,73.3,93300,0
+TTGT.US,D,20220603,000000,72.57,73.21,71.01,72.35,82551,0
+TTGT.US,D,20220606,000000,73.27,74.0495,71.91,73.23,99603,0
+TTGT.US,D,20220607,000000,72.21,74.6143,72.21,73,109285,0
+TTGT.US,D,20220608,000000,72.74,73.43,72.085,72.51,109709,0
+TTGT.US,D,20220609,000000,71.9,72.5,70.11,70.2,90019,0
+TTGT.US,D,20220610,000000,68.51,68.89,65.96,66.54,221749,0
+TTGT.US,D,20220613,000000,64.23,65.76,63.9,65.06,178028,0
+TTGT.US,D,20220614,000000,65.46,66.39,63.68,66.04,98523,0
+TTGT.US,D,20220615,000000,66.84,70.08,66.72,68.95,136554,0
+TTGT.US,D,20220616,000000,67.05,67.05,64.95,65.92,93950,0
+TTGT.US,D,20220617,000000,66.12,68.41,65.92,66.97,183165,0
+TTGT.US,D,20220621,000000,67.62,68.79,67.19,67.77,99350,0
+TTGT.US,D,20220622,000000,66.62,68.05,61.92,65.4,131941,0
+TTGT.US,D,20220623,000000,66.18,68.13,65.285,68,143629,0
+TTGT.US,D,20220624,000000,69.08,72.69,68.65,70.56,249116,0
+TTGT.US,D,20220627,000000,70.95,70.95,68.19,69.89,121200,0
+TTGT.US,D,20220628,000000,70.31,71.45,67.76,67.91,193404,0
+TTGT.US,D,20220629,000000,67.89,67.89,66.03,67.35,103822,0
+TTGT.US,D,20220630,000000,66.39,67.265,64.82,65.72,207842,0
+TTGT.US,D,20220701,000000,65.85,67.12,64.59,65.72,239919,0
+TTGT.US,D,20220705,000000,64.6,67.24,64.195,66.78,275850,0
+TTGT.US,D,20220706,000000,66.84,67.79,64.55,65.8,144098,0
+TTGT.US,D,20220707,000000,65.97,67.99,65.97,67.29,91092,0
+TTGT.US,D,20220708,000000,66.51,68.195,65.5,66.59,78431,0
+TTGT.US,D,20220711,000000,65.86,66.7,64.37,64.79,94125,0
+TTGT.US,D,20220712,000000,64.78,65.145,62.47,62.52,154745,0
+TTGT.US,D,20220713,000000,61.32,62.16,59.52,60.15,150599,0
+TTGT.US,D,20220714,000000,59.17,60.975,58.63,59.22,232828,0
+TTGT.US,D,20220715,000000,60.2,60.59,58.98,59.69,210923,0
+TTGT.US,D,20220718,000000,60.13,61.4799,58.85,59.23,219923,0
+TTGT.US,D,20220719,000000,60.45,60.84,59.88,60.57,215044,0
+TTGT.US,D,20220720,000000,60.36,62.7649,60.35,62.43,277761,0
+TTGT.US,D,20220721,000000,62.79,64.2,62.59,63.7,214648,0
+TTGT.US,D,20220722,000000,63.47,64.09,60.54,60.99,154408,0
+TTGT.US,D,20220725,000000,61.16,61.16,58.42,59.19,214762,0
+TTGT.US,D,20220726,000000,58.82,59.21,57.7105,58.78,149727,0
+TTGT.US,D,20220727,000000,59.39,61.845,59.39,61.52,214924,0
+TTGT.US,D,20220728,000000,61.4,63.43,60.88,63.35,118532,0
+TTGT.US,D,20220729,000000,63.42,65.37,62.6,65.19,175849,0
+TTGT.US,D,20220801,000000,64.88,66.875,64.32,66.78,168840,0
+TTGT.US,D,20220802,000000,66.18,68.07,66.11,68.01,121321,0
+TTGT.US,D,20220803,000000,67.74,69.16,66.42,69.16,209716,0
+TTGT.US,D,20220804,000000,69.16,70.69,68.64,69.32,144642,0
+TTGT.US,D,20220805,000000,68.11,70.01,67.52,69.62,84964,0
+TTGT.US,D,20220808,000000,69.89,70.87,68.82,69.54,122277,0
+TTGT.US,D,20220809,000000,67.63,68.65,66.47,68.37,278164,0
+TTGT.US,D,20220810,000000,68.39,70.3,68.32,69.61,202919,0
+TTGT.US,D,20220811,000000,69,70.75,68.75,69.87,175788,0
+TTGT.US,D,20220812,000000,70.42,72.505,69.829,71.75,135954,0
+TTGT.US,D,20220815,000000,71.82,72.79,71.5,71.84,119751,0
+TTGT.US,D,20220816,000000,70.74,72.4,70.26,71.68,125219,0
+TTGT.US,D,20220817,000000,70.2,70.82,69.51,69.51,117923,0
+TTGT.US,D,20220818,000000,68.2,71.21,68.2,70.77,154036,0
+TTGT.US,D,20220819,000000,70,70.2407,68.8801,69.39,111826,0
+TTGT.US,D,20220822,000000,68.12,68.86,66.575,68.18,151476,0
+TTGT.US,D,20220823,000000,67.45,69.21,67.45,67.91,140568,0
+TTGT.US,D,20220824,000000,68.3,68.73,67.22,67.26,90715,0
+TTGT.US,D,20220825,000000,66.6,69.215,66.6,69.19,123672,0
+TTGT.US,D,20220826,000000,69.24,69.24,65.235,65.61,84366,0
+TTGT.US,D,20220829,000000,65.1,65.69,64.02,64.53,108494,0
+TTGT.US,D,20220830,000000,64.92,65.735,64.08,64.46,131515,0
+TTGT.US,D,20220831,000000,65.2,65.65,64.21,64.9,95930,0
+TTGT.US,D,20220901,000000,64.73,64.73,61.22,62.54,216649,0
+TTGT.US,D,20220902,000000,63.21,64.1,61.915,62.26,111958,0
+TTGT.US,D,20220906,000000,62.39,62.7852,61.645,61.71,131249,0
+TTGT.US,D,20220907,000000,61.77,63.33,61.7,63.3,199089,0
+TTGT.US,D,20220908,000000,62.83,63.675,62.62,62.75,160818,0
+TTGT.US,D,20220909,000000,63.31,65.84,63.31,65.66,181494,0
+TTGT.US,D,20220912,000000,66.3,66.68,65.74,66.23,155094,0
+TTGT.US,D,20220913,000000,64.15,64.64,62.76,63.7,164513,0
+TTGT.US,D,20220914,000000,63.7,64.0636,61.91,62.36,164304,0
+TTGT.US,D,20220915,000000,61.91,63.61,61.5,61.59,209272,0
+TTGT.US,D,20220916,000000,60.92,61.19,59.44,60.6,366519,0
+TTGT.US,D,20220919,000000,60.35,60.81,59.39,60.67,165825,0
+TTGT.US,D,20220920,000000,59.89,60.61,59.35,60.3,146911,0
+TTGT.US,D,20220921,000000,60.72,62.51,59.66,61.04,155857,0
+TTGT.US,D,20220922,000000,60.71,60.85,59.69,60.4,246752,0
+TTGT.US,D,20220923,000000,59.48,59.765,58.32,58.84,254923,0
+TTGT.US,D,20220926,000000,58.57,59.84,56.7,56.84,183428,0
+TTGT.US,D,20220927,000000,57.56,58.485,56.43,57.58,173206,0
+TTGT.US,D,20220928,000000,58.11,58.92,57.43,58.6,157133,0
+TTGT.US,D,20220929,000000,57.59,58.02,56.13,58.01,149886,0
+TTGT.US,D,20220930,000000,58.3,61.97,58.3,59.2,312060,0
+TTGT.US,D,20221003,000000,59.88,63.17,59.4,62.83,258571,0
+TTGT.US,D,20221004,000000,64.08,66.23,64.08,66.08,210391,0
+TTGT.US,D,20221005,000000,65.17,67,64.87,66.88,192874,0
+TTGT.US,D,20221006,000000,66.94,68.15,66.05,67.99,156031,0
+TTGT.US,D,20221007,000000,67.02,68.15,65.53,65.61,162808,0
+TTGT.US,D,20221010,000000,65.75,65.75,63.22,64.33,166088,0
+TTGT.US,D,20221011,000000,64.23,64.6,62.78,63.53,150347,0
+TTGT.US,D,20221012,000000,63.71,63.71,62,62.04,199311,0
+TTGT.US,D,20221013,000000,60.51,63.7,59.28,63.47,168193,0
+TTGT.US,D,20221014,000000,64.3,64.3,60.075,60.19,120368,0
+TTGT.US,D,20221017,000000,61.6,64.41,61.28,64.21,191391,0
+TTGT.US,D,20221018,000000,66.12,66.96,63.765,64.84,147178,0
+TTGT.US,D,20221019,000000,64.19,64.95,62.7724,63.32,104282,0
+TTGT.US,D,20221020,000000,63.24,64.92,62.22,63.52,104995,0
+TTGT.US,D,20221021,000000,63.4,64.065,61.08,63.68,90372,0
+TTGT.US,D,20221024,000000,63.97,64.6,62.22,63.61,104683,0
+TTGT.US,D,20221025,000000,63.73,67.1,63.73,66.66,104283,0
+TTGT.US,D,20221026,000000,65.96,67.84,65.415,65.6,109222,0
+TTGT.US,D,20221027,000000,66.27,66.825,64.83,65.18,134017,0
+TTGT.US,D,20221028,000000,65.45,66.98,64.925,66.25,131405,0
+TTGT.US,D,20221031,000000,66.08,66.19,64.31,64.55,230764,0
+TTGT.US,D,20221101,000000,65.83,66.6,64.84,65,147991,0
+TTGT.US,D,20221102,000000,64.4,64.955,56.52,56.73,368362,0
+TTGT.US,D,20221103,000000,55.88,57.76,55.29,56.35,208796,0
+TTGT.US,D,20221104,000000,57,57.15,53.46,55.68,302819,0
+TTGT.US,D,20221107,000000,56.1,56.61,53.88,54.02,345440,0
+TTGT.US,D,20221108,000000,54.35,54.35,50.7307,51.3,416552,0
+TTGT.US,D,20221109,000000,50.39,52.08,50.39,50.69,396748,0
+TTGT.US,D,20221110,000000,42,46.27,42,45.6,1095234,0
+TTGT.US,D,20221111,000000,45.95,49.68,45.815,48.76,387153,0
+TTGT.US,D,20221114,000000,48.67,49.505,47.18,48.26,221929,0
+TTGT.US,D,20221115,000000,49.22,49.975,48.305,48.73,334112,0
+TTGT.US,D,20221116,000000,48.22,49.27,46.47,47.58,386399,0
+TTGT.US,D,20221117,000000,47.06,47.33,45.7601,46.45,316813,0
+TTGT.US,D,20221118,000000,47.44,47.44,44.345,45.82,321560,0
+TTGT.US,D,20221121,000000,45.76,45.77,44.37,45.45,204956,0
+TTGT.US,D,20221122,000000,45.87,45.87,44.43,44.82,151227,0
+TTGT.US,D,20221123,000000,44.87,45.715,44.45,45.47,130177,0
+TTGT.US,D,20221125,000000,45.51,45.765,45.0469,45.27,45695,0
+TTGT.US,D,20221128,000000,44.75,45.15,44.03,44.22,300659,0
+TTGT.US,D,20221129,000000,44.34,44.92,44.16,44.89,217746,0
+TTGT.US,D,20221130,000000,44.85,46.25,44.1001,45.66,382916,0
+TTGT.US,D,20221201,000000,45.57,47.23,45.57,46.79,773098,0
+TTGT.US,D,20221202,000000,46.17,47.13,45.59,45.95,466418,0
+TTGT.US,D,20221205,000000,45.63,46.06,43.02,43.97,437663,0
+TTGT.US,D,20221206,000000,44.09,44.12,42.05,42.22,386131,0
+TTGT.US,D,20221207,000000,42.27,43.49,42.19,42.44,483629,0
+TTGT.US,D,20221208,000000,42.85,43.56,42.4413,42.5,357747,0
+TTGT.US,D,20221209,000000,42.47,42.9,42.1,42.52,270688,0
+TTGT.US,D,20221212,000000,42.5,42.86,42.01,42.62,261344,0
+TTGT.US,D,20221213,000000,44.24,45.11,43.44,44.39,384629,0
+TTGT.US,D,20221214,000000,44.21,45.13,43.51,43.76,217424,0
+TTGT.US,D,20221215,000000,43.07,43.77,42.44,42.86,278705,0
+TTGT.US,D,20221216,000000,42.27,43.77,42.02,43.12,790520,0
+TTGT.US,D,20221219,000000,43.39,43.39,42.04,42.45,386067,0
+TTGT.US,D,20221220,000000,42.38,43.03,42.32,42.66,441052,0
+TTGT.US,D,20221221,000000,42.94,44.05,42.55,43.37,196082,0
+TTGT.US,D,20221222,000000,43.02,43.44,41.79,42.94,224216,0
+TTGT.US,D,20221223,000000,42.9,43.45,42.5,43.16,140039,0
+TTGT.US,D,20221227,000000,43.12,43.41,42.3925,42.51,164146,0
+TTGT.US,D,20221228,000000,42.5,43.35,42.4,42.69,151628,0
+TTGT.US,D,20221229,000000,43.24,44.8,42.665,44.12,177998,0
+TTGT.US,D,20221230,000000,43.52,44.135,43.13,44.06,229642,0
+TTGT.US,D,20230103,000000,44.73,45.51,44.01,44.49,222104,0
+TTGT.US,D,20230104,000000,45.33,45.9,44.71,45.52,299110,0
+TTGT.US,D,20230105,000000,45.12,45.55,44.0975,44.45,161249,0
+TTGT.US,D,20230106,000000,44.81,45.155,43.97,44.91,255867,0
+TTGT.US,D,20230109,000000,45.38,47.15,44.99,45.57,256708,0
+TTGT.US,D,20230110,000000,45.28,46.18,45.155,45.61,179469,0
+TTGT.US,D,20230111,000000,45.65,46.51,45.37,45.98,183506,0
+TTGT.US,D,20230112,000000,46.04,46.99,45.61,46.76,173676,0
+TTGT.US,D,20230113,000000,46.5,47.83,46.5,47.44,191156,0
+TTGT.US,D,20230117,000000,47.26,48.25,46.93,47.52,247870,0
+TTGT.US,D,20230118,000000,47.74,48.525,46.75,46.83,196905,0
+TTGT.US,D,20230119,000000,46.25,46.78,45.94,46.43,171803,0
+TTGT.US,D,20230120,000000,46.87,49.25,46.29,49.08,250201,0
+TTGT.US,D,20230123,000000,49.13,50.58,48.755,50.23,232021,0
+TTGT.US,D,20230124,000000,50.08,50.33,48.4,48.95,89516,0
+TTGT.US,D,20230125,000000,48.58,48.58,47.17,48,151572,0
+TTGT.US,D,20230126,000000,48.3,49.18,48.3,49.01,122767,0
+TTGT.US,D,20230127,000000,48.91,50.7,48.85,50.46,153565,0
+TTGT.US,D,20230130,000000,50.07,50.72,48.73,48.92,201500,0
+TTGT.US,D,20230131,000000,48.93,49.88,48.93,49.53,122479,0
+TTGT.US,D,20230201,000000,49.38,50.38,48.15,49.98,284845,0
+TTGT.US,D,20230202,000000,50.74,52.88,50.69,52.64,173814,0
+TTGT.US,D,20230203,000000,51.58,52.95,51.49,52.63,172477,0
+TTGT.US,D,20230206,000000,52.09,52.3965,50.275,50.48,204244,0
+TTGT.US,D,20230207,000000,50,50.42,48.85,49.99,548078,0
+TTGT.US,D,20230208,000000,49.86,50.59,48.88,49.36,337321,0
+TTGT.US,D,20230209,000000,39,47.5,38.89,41.83,1507459,0
+TTGT.US,D,20230210,000000,41.5,42.41,39.53,39.96,820235,0
+TTGT.US,D,20230213,000000,39.96,40.705,39.75,40.1,737445,0
+TTGT.US,D,20230214,000000,40,41.5,39.88,41.41,646988,0
+TTGT.US,D,20230215,000000,41.12,41.94,41.04,41.1,282402,0
+TTGT.US,D,20230216,000000,40.08,40.39,39.565,39.63,391618,0
+TTGT.US,D,20230217,000000,39.45,39.94,38.88,39.77,383678,0
+TTGT.US,D,20230221,000000,39.5,39.97,39.09,39.09,253693,0
+TTGT.US,D,20230222,000000,38.82,39.58,38.64,38.87,464250,0
+TTGT.US,D,20230223,000000,38.97,40,38.33,38.93,346226,0
+TTGT.US,D,20230224,000000,38.33,38.6,37.44,37.73,381618,0
+TTGT.US,D,20230227,000000,38.01,38.01,37.52,37.55,241335,0
+TTGT.US,D,20230228,000000,37.51,38.36,37.5,37.73,272756,0
+TTGT.US,D,20230301,000000,37.93,38.42,37.57,38.24,255392,0
+TTGT.US,D,20230302,000000,37.94,39.59,37.915,39.26,256865,0
+TTGT.US,D,20230303,000000,39.51,40.17,38.41,39.75,467602,0
+TTGT.US,D,20230306,000000,39.87,39.9,39.13,39.38,443557,0
+TTGT.US,D,20230307,000000,39.32,39.88,38.3,38.71,440620,0
+TTGT.US,D,20230308,000000,38.74,39.035,37.55,37.68,309261,0
+TTGT.US,D,20230309,000000,37.64,37.935,36.54,36.72,373764,0
+TTGT.US,D,20230310,000000,36.64,37.4314,34.2375,35.32,508522,0
+TTGT.US,D,20230313,000000,34.89,35.16,33.8,34.16,272703,0
+TTGT.US,D,20230314,000000,35.1,35.1,33.86,34.22,412756,0
+TTGT.US,D,20230315,000000,33.6,34.78,33.01,34.73,319005,0
+TTGT.US,D,20230316,000000,34.3,35.32,33.86,34.66,302195,0
+TTGT.US,D,20230317,000000,34.27,35.34,34.09,34.48,569163,0
+TTGT.US,D,20230320,000000,34.63,35.18,34.31,34.66,167428,0
+TTGT.US,D,20230321,000000,34.92,36.305,34.8,35.71,217760,0
+TTGT.US,D,20230322,000000,35.66,35.88,34.49,34.52,183292,0
+TTGT.US,D,20230323,000000,34.74,35.43,34.38,34.63,161587,0
+TTGT.US,D,20230324,000000,34.22,35.45,33.89,35.43,192553,0
+TTGT.US,D,20230327,000000,35.71,35.86,33.9,35.2,127117,0
+TTGT.US,D,20230328,000000,35.03,36.105,34.66,35.13,126138,0
+TTGT.US,D,20230329,000000,35.46,35.62,34.86,35.16,163329,0
+TTGT.US,D,20230330,000000,35.44,35.535,35.19,35.3,99538,0
+TTGT.US,D,20230331,000000,35.57,36.25,35.446,36.12,141138,0
+TTGT.US,D,20230403,000000,35.95,35.97,35.27,35.76,168309,0
+TTGT.US,D,20230404,000000,35.86,36.18,35.605,35.83,175438,0
+TTGT.US,D,20230405,000000,35.73,35.92,35.09,35.32,163916,0
+TTGT.US,D,20230406,000000,35.25,36.565,35.19,35.92,236387,0
+TTGT.US,D,20230410,000000,35.71,36.845,35.57,36.55,219649,0
+TTGT.US,D,20230411,000000,36.62,36.88,36.235,36.27,143956,0
+TTGT.US,D,20230412,000000,36.72,36.88,35.43,35.51,180436,0
+TTGT.US,D,20230413,000000,35.65,36.64,35.65,36.38,228632,0
+TTGT.US,D,20230414,000000,36.37,36.95,35.32,35.62,127714,0
+TTGT.US,D,20230417,000000,35.68,36.64,35.505,36.23,164901,0
+TTGT.US,D,20230418,000000,36.39,36.8,35.49,35.62,111824,0
+TTGT.US,D,20230419,000000,35.39,35.405,34.14,34.22,197663,0
+TTGT.US,D,20230420,000000,34.02,34.55,33.75,34.31,202401,0
+TTGT.US,D,20230421,000000,34.31,34.66,34.0106,34.55,93050,0
+TTGT.US,D,20230424,000000,34.54,34.8062,33.83,34.24,125766,0
+TTGT.US,D,20230425,000000,33.94,34.4,33.42,33.55,186688,0
+TTGT.US,D,20230426,000000,33.43,33.92,33.04,33.21,117573,0
+TTGT.US,D,20230427,000000,33.61,34.75,33.3,34.2,144229,0
+TTGT.US,D,20230428,000000,34.12,34.485,33.725,34.09,171359,0
+TTGT.US,D,20230501,000000,34.12,34.699,33.71,34.51,154592,0
+TTGT.US,D,20230502,000000,34.33,34.33,32.865,33.24,151749,0
+TTGT.US,D,20230503,000000,33.31,34.09,33.28,33.34,154936,0
+TTGT.US,D,20230504,000000,33.09,33.21,32.215,32.77,186765,0
+TTGT.US,D,20230505,000000,33.26,33.61,32.92,33.37,128433,0
+TTGT.US,D,20230508,000000,33.32,33.635,32.77,33.37,155765,0
+TTGT.US,D,20230509,000000,33.34,33.87,32.29,32.78,287280,0
+TTGT.US,D,20230510,000000,30.25,32.04,30.07,30.41,727594,0
+TTGT.US,D,20230511,000000,28.49,30.82,28.25,30.62,805350,0
+TTGT.US,D,20230512,000000,30.83,30.98,29.835,30.31,415023,0
+TTGT.US,D,20230515,000000,30.28,31.69,29.98,31.54,324470,0
+TTGT.US,D,20230516,000000,31.29,31.61,30.645,31.11,304714,0
+TTGT.US,D,20230517,000000,31.16,31.41,30.59,31.08,249712,0
+TTGT.US,D,20230518,000000,30.99,31.3,30.405,31.19,253525,0
+TTGT.US,D,20230519,000000,31.49,31.76,31.14,31.27,301572,0
+TTGT.US,D,20230522,000000,31.4,33.22,31.4,33.18,242404,0
+TTGT.US,D,20230523,000000,33.05,35.8,33.05,34.98,389614,0
+TTGT.US,D,20230524,000000,34.83,35.35,34.37,34.59,310934,0
+TTGT.US,D,20230525,000000,34.29,35,34.1,34.33,345694,0
+TTGT.US,D,20230526,000000,34.27,36.74,34.27,35.68,270446,0
+TTGT.US,D,20230530,000000,36.04,36.18,34.85,35.39,217076,0
+TTGT.US,D,20230531,000000,35.28,35.69,34.66,34.74,228216,0
+TTGT.US,D,20230601,000000,34.74,34.74,33.88,34.4,212174,0
+TTGT.US,D,20230602,000000,34.65,35.92,34.43,35.75,249120,0
+TTGT.US,D,20230605,000000,35.35,35.81,33.25,35.52,217044,0
+TTGT.US,D,20230606,000000,35.46,36.56,34.95,36.46,225864,0
+TTGT.US,D,20230607,000000,36.79,38.13,36.79,37.51,258602,0
+TTGT.US,D,20230608,000000,37.34,37.42,36.13,36.23,229735,0
+TTGT.US,D,20230609,000000,36.21,36.675,35.505,35.74,179894,0
+TTGT.US,D,20230612,000000,35.85,35.85,34.89,35.36,204651,0
+TTGT.US,D,20230613,000000,35.48,36.245,35.39,36.08,181582,0
+TTGT.US,D,20230614,000000,36.19,36.38,34.93,35.17,194995,0
+TTGT.US,D,20230615,000000,35.1,35.1,34.53,34.72,227745,0
+TTGT.US,D,20230616,000000,35.08,35.11,34.01,34.43,1020839,0
+TTGT.US,D,20230620,000000,34.28,34.89,33.7,34.44,205135,0
+TTGT.US,D,20230621,000000,33.99,34.1,31.82,31.85,226141,0
+TTGT.US,D,20230622,000000,31.76,31.93,30.9,31.35,390284,0
+TTGT.US,D,20230623,000000,30.9,31.73,30.7,31.31,853369,0
+TTGT.US,D,20230626,000000,31.45,31.66,30.84,31.02,264373,0
+TTGT.US,D,20230627,000000,31.2,32.03,30.735,31.82,241448,0
+TTGT.US,D,20230628,000000,31.86,32.005,31.38,31.9,184225,0
+TTGT.US,D,20230629,000000,31.84,32.47,31.75,31.79,185102,0
+TTGT.US,D,20230630,000000,32.1,32.33,31.08,31.13,163609,0
+TTGT.US,D,20230703,000000,31.21,31.7,31.08,31.53,75194,0
+TTGT.US,D,20230705,000000,31.36,31.36,30.59,30.67,208101,0
+TTGT.US,D,20230706,000000,30.24,30.51,30.06,30.22,197675,0
+TTGT.US,D,20230707,000000,30.22,31.05,30.22,30.84,134438,0
+TTGT.US,D,20230710,000000,30.79,31.54,30.63,31.45,292938,0
+TTGT.US,D,20230711,000000,31.73,32.18,31.45,32.12,210618,0
+TTGT.US,D,20230712,000000,32.67,32.94,32.29,32.71,135054,0
+TTGT.US,D,20230713,000000,32.88,33.37,32.3,33.15,128344,0
+TTGT.US,D,20230714,000000,32.98,32.98,31.98,32.84,148482,0
+TTGT.US,D,20230717,000000,32.83,34.33,32.83,34.13,138920,0
+TTGT.US,D,20230718,000000,34.01,35.37,34.01,35.26,142429,0
+TTGT.US,D,20230719,000000,35.48,36.07,34.98,35.67,220325,0
+TTGT.US,D,20230720,000000,35.41,35.51,34.37,34.4,212630,0
+TTGT.US,D,20230721,000000,34.59,34.59,33.45,33.72,151503,0
+TTGT.US,D,20230724,000000,33.76,33.85,33,33.75,196102,0
+TTGT.US,D,20230725,000000,33.74,33.94,33.04,33.06,125409,0
+TTGT.US,D,20230726,000000,33.06,33.8406,32.58,32.78,180390,0
+TTGT.US,D,20230727,000000,33.28,33.7,31.97,32.16,249458,0
+TTGT.US,D,20230728,000000,32.61,33.6575,32.45,32.54,130410,0
+TTGT.US,D,20230731,000000,32.52,33.16,32.345,32.48,171389,0
+TTGT.US,D,20230801,000000,31.73,31.93,30.48,30.98,260562,0
+TTGT.US,D,20230802,000000,30.7,30.71,29.33,29.86,249278,0
+TTGT.US,D,20230803,000000,29.83,29.96,29.29,29.79,229785,0
+TTGT.US,D,20230804,000000,29.79,30.06,29.33,29.83,214921,0
+TTGT.US,D,20230807,000000,29.84,29.875,29.26,29.73,270725,0
+TTGT.US,D,20230808,000000,29.43,29.52,28.64,29.26,302584,0
+TTGT.US,D,20230809,000000,31.93,33.395,30.215,31.24,605099,0
+TTGT.US,D,20230810,000000,31.2,31.58,30.955,31.15,274240,0
+TTGT.US,D,20230811,000000,30.75,31.06,30.4093,30.54,207934,0
+TTGT.US,D,20230814,000000,29.95,30.22,29.4,29.58,305802,0
+TTGT.US,D,20230815,000000,28.83,29.44,28.83,29.29,228563,0
+TTGT.US,D,20230816,000000,28.59,29.785,28.59,29.42,287524,0
+TTGT.US,D,20230817,000000,29.42,30.295,29.42,30.04,259684,0
+TTGT.US,D,20230818,000000,29.68,30.7,29.68,30.28,237032,0
+TTGT.US,D,20230821,000000,29.94,30.53,29.31,29.59,382919,0
+TTGT.US,D,20230822,000000,29.52,30.04,29.43,29.73,235793,0
+TTGT.US,D,20230823,000000,29.44,29.87,29.3906,29.71,196414,0
+TTGT.US,D,20230824,000000,29.69,29.87,28.115,28.22,379215,0
+TTGT.US,D,20230825,000000,28.29,28.5617,28.15,28.34,198928,0
+TTGT.US,D,20230828,000000,28.55,28.86,28.16,28.2,265277,0
+TTGT.US,D,20230829,000000,28.2,29.6,28.01,29.2,267227,0
+TTGT.US,D,20230830,000000,29.16,29.49,28.66,28.86,177719,0
+TTGT.US,D,20230831,000000,29.05,29.5,28.73,28.75,153475,0
+TTGT.US,D,20230901,000000,29.07,29.525,28.74,29.51,196396,0
+TTGT.US,D,20230905,000000,29.32,30.47,28.68,30.23,227759,0
+TTGT.US,D,20230906,000000,30.33,30.54,29.61,29.99,209424,0
+TTGT.US,D,20230907,000000,29.9,30.63,29.63,30.35,209362,0
+TTGT.US,D,20230908,000000,30.55,31.94,30.42,31.22,262543,0
+TTGT.US,D,20230911,000000,31.45,31.99,30.515,31.52,280233,0
+TTGT.US,D,20230912,000000,31.3,31.32,30.1,30.11,194540,0
+TTGT.US,D,20230913,000000,30.01,30.75,29.56,30.21,177380,0
+TTGT.US,D,20230914,000000,30.52,30.83,30.2313,30.64,196743,0
+TTGT.US,D,20230915,000000,30.62,30.62,29.125,29.25,720550,0
+TTGT.US,D,20230918,000000,29.21,29.21,27.55,27.68,300066,0
+TTGT.US,D,20230919,000000,27.69,28.26,27.52,27.71,218320,0
+TTGT.US,D,20230920,000000,27.92,28.015,27.29,27.33,199652,0
+TTGT.US,D,20230921,000000,27.07,27.125,26.01,26.24,243067,0
+TTGT.US,D,20230922,000000,26.44,26.88,26.25,26.57,187281,0
+TTGT.US,D,20230925,000000,26.12,27.02,26,27.02,238985,0
+TTGT.US,D,20230926,000000,26.89,27.24,26.595,27.1,233818,0
+TTGT.US,D,20230927,000000,27.83,29.03,27.48,28.75,319380,0
+TTGT.US,D,20230928,000000,28.8,30.52,28.71,30.16,335752,0
+TTGT.US,D,20230929,000000,30.4,30.62,29.78,30.36,250139,0
+TTGT.US,D,20231002,000000,30.31,30.31,29.62,30.3,232228,0
+TTGT.US,D,20231003,000000,30.07,30.085,28.97,29.45,179868,0
+TTGT.US,D,20231004,000000,29.64,30.04,29.26,29.61,142344,0
+TTGT.US,D,20231005,000000,29.54,29.54,28.59,28.96,154606,0
+TTGT.US,D,20231006,000000,28.75,29.89,28,29.51,132035,0
+TTGT.US,D,20231009,000000,29.3,29.63,28.5,29.57,94912,0
+TTGT.US,D,20231010,000000,29.61,29.85,28.795,28.8,198696,0
+TTGT.US,D,20231011,000000,28.81,29.22,28.23,28.5,102406,0
+TTGT.US,D,20231012,000000,28.58,28.88,27.005,27.05,160280,0
+TTGT.US,D,20231013,000000,27.05,27.18,26.36,26.54,242217,0
+TTGT.US,D,20231016,000000,26.58,28.34,26.01,27.97,215499,0
+TTGT.US,D,20231017,000000,27.82,28.465,27.61,27.67,179936,0
+TTGT.US,D,20231018,000000,27.38,28.009,27.06,27.32,118231,0
+TTGT.US,D,20231019,000000,27.34,28.08,27.135,27.38,145036,0
+TTGT.US,D,20231020,000000,27.37,27.37,26.39,26.53,186746,0
+TTGT.US,D,20231023,000000,26.26,26.6,25.76,25.87,184772,0
+TTGT.US,D,20231024,000000,26.14,26.385,25.48,26.08,141714,0
+TTGT.US,D,20231025,000000,25.77,25.81,25.09,25.32,325655,0
+TTGT.US,D,20231026,000000,25.46,25.46,24.57,25.03,168648,0
+TTGT.US,D,20231027,000000,25.02,25.55,24.64,25.26,192681,0
+TTGT.US,D,20231030,000000,25.59,25.59,24.46,25.22,125294,0
+TTGT.US,D,20231031,000000,25.4,25.64,24.77,25.18,139950,0
+TTGT.US,D,20231101,000000,25.04,25.075,23.43,23.55,194797,0
+TTGT.US,D,20231102,000000,24.17,25.51,23.69,25.25,305985,0
+TTGT.US,D,20231103,000000,25.81,26.43,25.24,25.58,158278,0
+TTGT.US,D,20231106,000000,25.35,26.07,24.48,26.03,254723,0
+TTGT.US,D,20231107,000000,25.9,26.165,25.682,25.79,147008,0
+TTGT.US,D,20231108,000000,25.66,25.91,25.27,25.67,229168,0
+TTGT.US,D,20231109,000000,26.9,29.9,26.89,28.17,495542,0
+TTGT.US,D,20231110,000000,28.11,28.79,27.67,28.25,240347,0
+TTGT.US,D,20231113,000000,27.88,28.075,27.22,28,237140,0
+TTGT.US,D,20231114,000000,29.22,30.22,29.15,30.16,447887,0
+TTGT.US,D,20231115,000000,30.24,30.46,29.37,29.77,172846,0
+TTGT.US,D,20231116,000000,29.8,29.89,29.19,29.35,181837,0
+TTGT.US,D,20231117,000000,29.59,29.65,28.905,29.26,188662,0
+TTGT.US,D,20231120,000000,29.44,30.76,28.935,30.51,177317,0
+TTGT.US,D,20231121,000000,30,30.23,29.57,29.96,139541,0
+TTGT.US,D,20231122,000000,30.35,30.3962,29.795,29.91,82855,0
+TTGT.US,D,20231124,000000,29.72,30.515,29.69,29.8,46039,0
+TTGT.US,D,20231127,000000,29.8,30.04,29.47,30,118533,0
+TTGT.US,D,20231128,000000,29.87,30,28.9572,29.89,103138,0
+TTGT.US,D,20231129,000000,30.11,30.855,29.93,30,105716,0
+TTGT.US,D,20231130,000000,29.95,30.13,29.27,29.6,143997,0
+TTGT.US,D,20231201,000000,29.72,30.585,29.37,30.53,117775,0
+TTGT.US,D,20231204,000000,30.6,31.54,30.6,31.48,129225,0
+TTGT.US,D,20231205,000000,31.21,31.21,30.506,30.88,132822,0
+TTGT.US,D,20231206,000000,31.11,31.54,30.71,30.91,115487,0
+TTGT.US,D,20231207,000000,30.84,30.9772,30.4,30.69,91915,0
+TTGT.US,D,20231208,000000,30.55,31.52,30.3625,31.38,124116,0
+TTGT.US,D,20231211,000000,31.37,31.97,31.1025,31.57,145338,0
+TTGT.US,D,20231212,000000,31.49,31.93,30.85,31.89,146328,0
+TTGT.US,D,20231213,000000,31.99,33.685,31.725,33.53,165825,0
+TTGT.US,D,20231214,000000,34.15,35.44,34.1,34.82,244003,0
+TTGT.US,D,20231215,000000,35.44,35.515,33.39,33.43,701595,0
+TTGT.US,D,20231218,000000,33.69,34.04,33.15,33.48,148466,0
+TTGT.US,D,20231219,000000,33.77,35.02,33.0481,34.78,183833,0
+TTGT.US,D,20231220,000000,34.79,35.145,33.85,34,178555,0
+TTGT.US,D,20231221,000000,34.36,34.99,33.2872,34.77,108888,0
+TTGT.US,D,20231222,000000,34.87,35.5078,34.84,35.1,110696,0
+TTGT.US,D,20231226,000000,35.35,35.93,35.0709,35.78,103972,0
+TTGT.US,D,20231227,000000,35.81,36.48,35.6057,36.22,155954,0
+TTGT.US,D,20231228,000000,36.02,36.54,35.93,36.08,129442,0
+TTGT.US,D,20231229,000000,35.88,36.2734,34.59,34.86,182620,0
+TTGT.US,D,20240102,000000,34.53,34.6395,34.07,34.25,142687,0
+TTGT.US,D,20240103,000000,33.87,33.87,33.35,33.5,196960,0
+TTGT.US,D,20240104,000000,33.62,34.07,33.415,34.01,124721,0
+TTGT.US,D,20240105,000000,33.67,34.47,33.61,33.95,225783,0
+TTGT.US,D,20240108,000000,34.04,35.05,33.88,34.98,313245,0
+TTGT.US,D,20240109,000000,34.3,35.025,34.2,34.85,223556,0
+TTGT.US,D,20240110,000000,34.66,35.28,34.27,35.27,100231,0
+TTGT.US,D,20240111,000000,41.93,41.93,38.58,39.66,1399633,0
+TTGT.US,D,20240112,000000,40,40,34.715,34.81,655145,0
+TTGT.US,D,20240116,000000,34.31,35.74,33.665,34.09,604513,0
+TTGT.US,D,20240117,000000,33.36,33.76,32.675,32.74,196835,0
+TTGT.US,D,20240118,000000,32.93,33.48,31.865,32.39,182234,0
+TTGT.US,D,20240119,000000,32.68,33.08,32.14,33.03,213072,0
+TTGT.US,D,20240122,000000,33.1,34.07,32.53,32.93,195736,0
+TTGT.US,D,20240123,000000,33.54,33.62,32.65,33.62,212150,0
+TTGT.US,D,20240124,000000,34.24,35.47,32.885,33.39,119171,0
+TTGT.US,D,20240125,000000,33.99,34.125,33.6,33.96,108739,0
+TTGT.US,D,20240126,000000,34.16,34.25,33.45,33.64,86478,0
+TTGT.US,D,20240129,000000,33.9,34.78,33.81,34.68,96520,0
+TTGT.US,D,20240130,000000,34.35,34.3865,33.53,33.54,87437,0
+TTGT.US,D,20240131,000000,35.64,35.988,34.165,34.17,136268,0
+TTGT.US,D,20240201,000000,34.49,34.8344,33.88,33.95,105095,0
+TTGT.US,D,20240202,000000,33.54,34.865,33.53,34.07,90286,0
+TTGT.US,D,20240205,000000,33.6,33.6886,33.17,33.45,86492,0
+TTGT.US,D,20240206,000000,33.7,34.61,33.7,34.41,91085,0
+TTGT.US,D,20240207,000000,34.19,34.37,33.205,33.4,128089,0
+TTGT.US,D,20240208,000000,33.71,34.5,31.7044,33.56,211618,0
+TTGT.US,D,20240209,000000,33.56,35.33,33.56,35.03,125544,0
+TTGT.US,D,20240212,000000,35.12,35.78,34.96,35.03,105098,0
+TTGT.US,D,20240213,000000,33.46,34.455,32.35,32.52,124081,0
+TTGT.US,D,20240214,000000,32.62,33.0737,32.2,32.52,161855,0
+TTGT.US,D,20240215,000000,32.57,33.56,32.39,33.18,95763,0
+TTGT.US,D,20240216,000000,32.95,33,32.335,32.4,83525,0
+TTGT.US,D,20240220,000000,31.91,32.7519,31.625,32.64,107510,0
+TTGT.US,D,20240221,000000,32.21,32.44,31.68,31.81,97257,0
+TTGT.US,D,20240222,000000,31.76,32.0796,31.44,31.91,83863,0
+TTGT.US,D,20240223,000000,31.87,32.18,31.41,31.71,72322,0
+TTGT.US,D,20240226,000000,31.62,32.3,31.62,31.88,75932,0
+TTGT.US,D,20240227,000000,32.06,32.9403,31.615,31.68,79930,0
+TTGT.US,D,20240228,000000,31.27,31.33,31.02,31.03,63360,0
+TTGT.US,D,20240229,000000,31.63,31.85,31.33,31.71,85481,0
+TTGT.US,D,20240301,000000,31.87,32.1,31.48,31.72,71994,0
+TTGT.US,D,20240304,000000,31.73,32.339,31.35,31.42,83296,0
+TTGT.US,D,20240305,000000,31.19,31.4,30.64,31.04,96557,0
+TTGT.US,D,20240306,000000,31.22,31.2338,30.64,30.9,108526,0
+TTGT.US,D,20240307,000000,31.19,31.33,30.79,30.92,67047,0
+TTGT.US,D,20240308,000000,31.25,31.8981,31.24,31.26,72103,0
+TTGT.US,D,20240311,000000,31.13,31.9999,31.13,31.77,54909,0
+TTGT.US,D,20240312,000000,31.65,31.91,31.06,31.55,62322,0
+TTGT.US,D,20240313,000000,31.37,31.81,30.74,30.97,80368,0
+TTGT.US,D,20240314,000000,30.92,31.1,29.685,29.82,116774,0
+TTGT.US,D,20240315,000000,29.73,30.58,29.4321,30.46,246327,0
+TTGT.US,D,20240318,000000,30.67,30.985,30.2,30.68,114715,0
+TTGT.US,D,20240319,000000,30.49,31.28,30.31,31.24,68081,0
+TTGT.US,D,20240320,000000,31.14,32.7,31.14,32.55,96973,0
+TTGT.US,D,20240321,000000,32.77,32.77,32.33,32.59,146121,0
+TTGT.US,D,20240322,000000,32.65,32.89,32.32,32.64,87680,0
+TTGT.US,D,20240325,000000,32.83,32.8782,32.255,32.29,126338,0
+TTGT.US,D,20240326,000000,32.67,32.67,31.96,31.98,71944,0
+TTGT.US,D,20240327,000000,32.33,32.53,32.11,32.53,98476,0
+TTGT.US,D,20240328,000000,32.48,33.32,32.475,33.08,140966,0
+TTGT.US,D,20240401,000000,33.11,33.735,32.655,33.28,93535,0
+TTGT.US,D,20240402,000000,32.75,32.81,31.82,32.08,146462,0
+TTGT.US,D,20240403,000000,32.02,32.0699,31.4413,31.78,80816,0
+TTGT.US,D,20240404,000000,32.18,32.45,31,31.09,70123,0
+TTGT.US,D,20240405,000000,30.97,31.11,30.48,30.69,48322,0
+TTGT.US,D,20240408,000000,31.34,32.19,30.44,31.07,76701,0
+TTGT.US,D,20240409,000000,31.08,31.71,30.87,31,80398,0
+TTGT.US,D,20240410,000000,30.32,30.57,29.04,29.25,144846,0
+TTGT.US,D,20240411,000000,29.3,30.14,28.88,29.12,83460,0
+TTGT.US,D,20240412,000000,28.83,28.86,27.795,27.89,85784,0
+TTGT.US,D,20240415,000000,28.09,28.315,27.58,27.86,210443,0
+TTGT.US,D,20240416,000000,27.64,28.405,26.97,27.88,185154,0
+TTGT.US,D,20240417,000000,28.2,28.22,27.43,27.43,122480,0
+TTGT.US,D,20240418,000000,27.48,28.25,27.14,27.25,95615,0
+TTGT.US,D,20240419,000000,27.07,27.64,26.88,27.18,100079,0
+TTGT.US,D,20240422,000000,27.42,27.54,26.77,26.97,97349,0
+TTGT.US,D,20240423,000000,27.04,27.73,27.04,27.27,60363,0
+TTGT.US,D,20240424,000000,27.12,27.83,27.03,27.55,76104,0
+TTGT.US,D,20240425,000000,27.07,28.035,26.88,27,92901,0
+TTGT.US,D,20240426,000000,27.12,27.51,26.685,27.5,63017,0
+TTGT.US,D,20240429,000000,27.71,27.94,27.315,27.45,51859,0
+TTGT.US,D,20240430,000000,27.14,27.53,27.02,27.5,98047,0
+TTGT.US,D,20240501,000000,27.62,28.77,27.3,28.45,98960,0
+TTGT.US,D,20240502,000000,28.72,28.77,27.86,28.77,77822,0
+TTGT.US,D,20240503,000000,29.31,29.33,27.93,28,47551,0
+TTGT.US,D,20240506,000000,28.34,28.46,27.85,28.39,57874,0
+TTGT.US,D,20240507,000000,28.42,28.915,28.1789,28.33,52277,0
+TTGT.US,D,20240508,000000,28.04,28.16,27.54,27.72,46076,0
+TTGT.US,D,20240509,000000,27.58,28.49,27.58,27.85,62027,0
+TTGT.US,D,20240510,000000,27.5,29.69,27.25,29.19,169668,0
+TTGT.US,D,20240513,000000,29.2,29.58,28.15,28.44,116287,0
+TTGT.US,D,20240514,000000,28.79,29.92,28.79,29.73,97949,0
+TTGT.US,D,20240515,000000,30,31.02,29.82,30.77,108385,0
+TTGT.US,D,20240516,000000,30.62,31.1,30.29,30.78,67127,0
+TTGT.US,D,20240517,000000,30.87,31.29,30.7,31.08,63668,0
+TTGT.US,D,20240520,000000,30.93,31.19,30.535,30.63,52142,0
+TTGT.US,D,20240521,000000,30.5,30.76,30.34,30.37,36528,0
+TTGT.US,D,20240522,000000,30.15,30.49,29.9861,30.4,60374,0
+TTGT.US,D,20240523,000000,30.43,30.47,29.48,29.7,117686,0
+TTGT.US,D,20240524,000000,29.92,30.99,29.76,29.99,52140,0
+TTGT.US,D,20240528,000000,30.13,30.6279,29.91,29.95,74777,0
+TTGT.US,D,20240529,000000,29.41,30.22,29.39,29.58,62697,0
+TTGT.US,D,20240530,000000,29.82,30.535,29.82,30.26,43467,0
+TTGT.US,D,20240531,000000,30.46,30.72,29.3144,30.22,69543,0
+TTGT.US,D,20240603,000000,30.7,30.95,30,30.55,55083,0
+TTGT.US,D,20240604,000000,30.25,30.46,30,30.21,40247,0
+TTGT.US,D,20240605,000000,30.37,31,30.37,30.99,40985,0
+TTGT.US,D,20240606,000000,30.73,30.89,30.68,30.88,31925,0
+TTGT.US,D,20240607,000000,30.52,30.7,30.235,30.47,52139,0
+TTGT.US,D,20240610,000000,30.11,30.92,29.58,30.52,63981,0
+TTGT.US,D,20240611,000000,30.27,31.76,30,31.68,91346,0
+TTGT.US,D,20240612,000000,32.69,32.75,30.57,30.94,85891,0
+TTGT.US,D,20240613,000000,30.87,31.175,30.35,31.09,61441,0
+TTGT.US,D,20240614,000000,30.68,31.03,30.25,30.94,84762,0
+TTGT.US,D,20240617,000000,30.8,31.47,30.5,31.06,87600,0
+TTGT.US,D,20240618,000000,31.07,31.07,30.46,30.96,50725,0
+TTGT.US,D,20240620,000000,30.83,31.09,30.71,30.94,43560,0
+TTGT.US,D,20240621,000000,30.96,32.12,30.65,31.02,293586,0
+TTGT.US,D,20240624,000000,31.1,31.42,30.62,30.66,43399,0
+TTGT.US,D,20240625,000000,30.64,31.195,30.525,30.97,37281,0
+TTGT.US,D,20240626,000000,30.7,30.84,30.1991,30.33,79862,0
+TTGT.US,D,20240627,000000,30.45,30.49,29.47,30.47,133845,0
+TTGT.US,D,20240628,000000,30.88,31.45,30.51,31.17,213988,0
+TTGT.US,D,20240701,000000,31.15,31.31,30.74,30.98,63712,0
+TTGT.US,D,20240702,000000,31.07,31.37,30.52,31,52833,0
+TTGT.US,D,20240703,000000,31.17,31.415,30.795,30.95,32608,0
+TTGT.US,D,20240705,000000,30.78,31.65,30.7219,31.13,31842,0
+TTGT.US,D,20240708,000000,31.44,31.95,30.95,31.11,52042,0
+TTGT.US,D,20240709,000000,31,31.555,30.77,31.16,55903,0
+TTGT.US,D,20240710,000000,31.38,31.38,30.6,31.14,71085,0
+TTGT.US,D,20240711,000000,31.85,32.55,31.28,32.29,77733,0
+TTGT.US,D,20240712,000000,32.74,32.86,32.075,32.35,107526,0
+TTGT.US,D,20240715,000000,32.51,33.3,32.355,32.89,85192,0
+TTGT.US,D,20240716,000000,33.43,34.82,33.09,34.75,161150,0
+TTGT.US,D,20240717,000000,34.57,35.105,33.69,33.71,158974,0
+TTGT.US,D,20240718,000000,33.42,33.8355,32.41,32.41,100336,0
+TTGT.US,D,20240719,000000,32.49,32.5,31.37,31.43,142459,0
+TTGT.US,D,20240722,000000,31.43,32.27,31.13,32.11,160063,0
+TTGT.US,D,20240723,000000,32.06,32.855,31.95,32.43,92466,0
+TTGT.US,D,20240724,000000,32.26,32.755,31.41,31.49,65589,0
+TTGT.US,D,20240725,000000,31.38,32.465,31.09,31.97,224125,0
+TTGT.US,D,20240726,000000,32.56,32.79,32,32.52,128773,0
+TTGT.US,D,20240729,000000,32.54,32.575,31.88,31.88,102394,0
+TTGT.US,D,20240730,000000,32.14,32.48,31.918,32.16,55892,0
+TTGT.US,D,20240731,000000,32.46,32.74,31.81,32,124479,0
+TTGT.US,D,20240801,000000,32.09,32.48,31.37,31.99,210906,0
+TTGT.US,D,20240802,000000,31.49,31.84,31,31.01,142847,0
+TTGT.US,D,20240805,000000,29.39,30.04,29.39,29.55,115782,0
+TTGT.US,D,20240806,000000,29.51,29.84,29.25,29.34,90480,0
+TTGT.US,D,20240807,000000,29.66,29.91,28.75,28.86,120529,0
+TTGT.US,D,20240808,000000,29.32,29.32,28.61,29.02,94797,0
+TTGT.US,D,20240809,000000,28.38,28.595,26.55,26.82,216347,0
+TTGT.US,D,20240812,000000,26.62,27.22,26.2352,26.3,172120,0
+TTGT.US,D,20240813,000000,26.51,27.29,26.2729,27.19,227387,0
+TTGT.US,D,20240814,000000,26.8,27,25.82,26.03,215938,0
+TTGT.US,D,20240815,000000,25.78,26.64,25.78,26.2,209036,0
+TTGT.US,D,20240816,000000,25.79,26.32,25.74,26.21,199119,0
+TTGT.US,D,20240819,000000,26.32,26.87,26.1,26.81,176496,0
+TTGT.US,D,20240820,000000,26.74,27.485,26.21,26.36,90078,0
+TTGT.US,D,20240821,000000,26.25,26.63,26.16,26.42,141784,0
+TTGT.US,D,20240822,000000,26.22,26.44,25.58,25.7,198878,0
+TTGT.US,D,20240823,000000,25.51,27.01,25.44,26.95,178150,0
+TTGT.US,D,20240826,000000,27.2,27.53,27.02,27.45,73994,0
+TTGT.US,D,20240827,000000,27.31,27.765,27.13,27.21,96473,0
+TTGT.US,D,20240828,000000,26.94,27.37,26.88,26.92,110666,0
+TTGT.US,D,20240829,000000,26.8,27.91,26.8,27.39,130894,0
+TTGT.US,D,20240830,000000,27.38,27.42,26.391,26.65,105465,0
+TTGT.US,D,20240903,000000,26.36,26.58,25.85,26.02,143176,0
+TTGT.US,D,20240904,000000,26.01,26.39,25.8,26.01,98741,0
+TTGT.US,D,20240905,000000,26.09,26.37,25.1,25.39,136723,0
+TTGT.US,D,20240906,000000,25.43,26.41,24.41,24.85,83727,0
+TTGT.US,D,20240909,000000,24.84,24.84,23.57,23.79,144544,0
+TTGT.US,D,20240910,000000,23.91,23.975,23.112,23.9,142936,0
+TTGT.US,D,20240911,000000,23.72,23.88,23.31,23.55,120268,0
+TTGT.US,D,20240912,000000,23.77,23.93,23.36,23.88,113694,0
+TTGT.US,D,20240913,000000,24.24,24.74,23.69,24.51,112634,0
+TTGT.US,D,20240916,000000,24.46,24.51,23.93,24.14,160099,0
+TTGT.US,D,20240917,000000,24.52,25.185,24.375,24.89,116411,0
+TTGT.US,D,20240918,000000,24.91,25.38,24.5,24.69,99532,0
+TTGT.US,D,20240919,000000,25.28,25.55,24.86,25.5,104031,0
+TTGT.US,D,20240920,000000,25.5,25.6244,25.03,25.14,453425,0
+TTGT.US,D,20240923,000000,25.36,25.36,24.2,24.42,110995,0
+TTGT.US,D,20240924,000000,24.48,24.5883,23.94,24.01,80741,0
+TTGT.US,D,20240925,000000,23.94,24.02,23.175,23.36,101980,0
+TTGT.US,D,20240926,000000,23.65,23.93,23.31,23.63,194487,0
+TTGT.US,D,20240927,000000,23.95,24.72,23.95,24.58,88621,0
+TTGT.US,D,20240930,000000,24.5,24.8555,24.1,24.45,148440,0
+TTGT.US,D,20241001,000000,24.53,24.7,23.54,24.16,136778,0
+TTGT.US,D,20241002,000000,23.91,24.18,23.61,23.96,151703,0
+TTGT.US,D,20241003,000000,23.67,23.98,23.3001,23.39,122174,0
+TTGT.US,D,20241004,000000,23.69,24.0248,23.45,23.59,74164,0
+TTGT.US,D,20241007,000000,23.4,23.62,23.02,23.58,130041,0
+TTGT.US,D,20241008,000000,23.65,23.77,23.11,23.24,84438,0
+TTGT.US,D,20241009,000000,23.32,23.55,22.865,23.36,216004,0
+TTGT.US,D,20241010,000000,23.05,23.245,22.82,23.15,285223,0
+TTGT.US,D,20241011,000000,23.18,24.4,23.18,24.01,138397,0
+TTGT.US,D,20241014,000000,24.07,25.54,23.98,25.16,204672,0
+TTGT.US,D,20241015,000000,25.94,28.08,25.94,27.83,480470,0
+TTGT.US,D,20241016,000000,27.84,27.87,26.85,27.48,193158,0
+TTGT.US,D,20241017,000000,27.43,28.14,26.8975,28.1,115892,0
+TTGT.US,D,20241018,000000,28.04,29.01,27.89,29,212693,0
+TTGT.US,D,20241021,000000,29.07,29.25,28.53,29.2,179872,0
+TTGT.US,D,20241022,000000,29.16,30,29.03,29.1,170622,0
+TTGT.US,D,20241023,000000,28.9,29.33,28.5,29.28,124617,0
+TTGT.US,D,20241024,000000,29.18,29.45,28.7,29.43,156768,0
+TTGT.US,D,20241025,000000,29.68,30.52,29.625,30.03,130619,0
+TTGT.US,D,20241028,000000,30.38,30.61,29.05,29.75,97137,0
+TTGT.US,D,20241029,000000,29.5,30.11,29.315,30.01,100595,0
+TTGT.US,D,20241030,000000,30.04,30.42,29.525,29.75,100713,0
+TTGT.US,D,20241031,000000,29.6,29.68,28.585,28.945,149278,0
+TTGT.US,D,20241101,000000,28.95,29.2,27.955,28.35,152576,0
+TTGT.US,D,20241104,000000,28.24,28.92,28.135,28.31,95556,0
+TTGT.US,D,20241105,000000,28.3,28.68,28.25,28.5,89884,0
+TTGT.US,D,20241106,000000,30.14,30.39,29.78,29.99,200186,0
+TTGT.US,D,20241107,000000,30.04,30.22,29.33,29.59,118871,0
+TTGT.US,D,20241108,000000,29.73,30,29.665,29.67,108725,0
+TTGT.US,D,20241111,000000,29.99,31.71,29.65,31.61,175089,0
+TTGT.US,D,20241112,000000,31.58,31.87,31.09,31.6,173594,0
+TTGT.US,D,20241113,000000,31.11,32.5283,28.6773,32.31,184981,0
+TTGT.US,D,20241114,000000,32.36,33.12,29.22,29.3,122359,0
+TTGT.US,D,20241115,000000,29.3,29.3,27.97,29.01,185419,0
+TTGT.US,D,20241118,000000,29.29,30.02,28.6,29.84,176299,0
+TTGT.US,D,20241119,000000,29.7,30.745,29.56,30.52,105551,0
+TTGT.US,D,20241120,000000,30.42,30.92,29.77,30,147823,0
+TTGT.US,D,20241121,000000,30.06,31.365,29.78,30.95,136492,0
+TTGT.US,D,20241122,000000,31.02,32.76,31.02,32.44,180920,0
+TTGT.US,D,20241125,000000,32.86,33.93,32.475,33.19,174719,0
+TTGT.US,D,20241126,000000,32.96,33.43,32.63,32.88,123135,0
+TTGT.US,D,20241127,000000,33.37,33.96,30.99,31.2,155880,0
+TTGT.US,D,20241129,000000,31.17,32.25,31.17,32.11,58567,0
+TTGT.US,D,20241202,000000,32,32.28,31.38,31.54,129773,0
+TTGT.US,D,20241203,000000,33.077474,33.077474,22.01,25.29,350360,0
+TTGT.US,D,20241204,000000,24.71,26.22,24.39,24.47,210899,0
+TTGT.US,D,20241205,000000,24.5,28.4358,24.32,26.76,373968,0
+TTGT.US,D,20241206,000000,26.41,26.92,25.25,25.54,286594,0
+TTGT.US,D,20241209,000000,25.28,26.57,23.44,23.48,264228,0
+TTGT.US,D,20241210,000000,23.55,23.775,22.7,22.8,292881,0
+TTGT.US,D,20241211,000000,22.94,23.085,22.17,22.28,273362,0
+TTGT.US,D,20241212,000000,22.16,22.885,21.55,21.96,271943,0
+TTGT.US,D,20241213,000000,21.71,22.51,20.77,21.33,245076,0
+TTGT.US,D,20241216,000000,21.07,21.3,19.9,20.2,769218,0
+TTGT.US,D,20241217,000000,20.26,20.6,19.57,20.23,280771,0
+TTGT.US,D,20241218,000000,20.48,21.48,19.85,20.09,533778,0
+TTGT.US,D,20241219,000000,20.3,21.38,19.8,20.34,347202,0
+TTGT.US,D,20241220,000000,19.96,20.86,19.53,19.55,706278,0
+TTGT.US,D,20241223,000000,19.8,20.0025,19.08,19.26,277202,0
+TTGT.US,D,20241224,000000,19.02,19.11,18.3,18.46,167013,0
+TTGT.US,D,20241226,000000,18.26,19.038,18.26,18.885,241050,0
+TTGT.US,D,20241227,000000,19.68,20.49,19.27,19.48,211206,0
+TTGT.US,D,20241230,000000,18.99,20.17,18.99,20.09,258306,0
+TTGT.US,D,20241231,000000,20.07,20.835,19.68,19.82,205109,0
+TTGT.US,D,20250102,000000,20.14,20.14,19.18,19.4,123844,0
+TTGT.US,D,20250103,000000,19.22,20.14,18.58,19.98,178189,0
+TTGT.US,D,20250106,000000,19.99,20.39,19.23,19.26,166748,0
+TTGT.US,D,20250107,000000,19.27,19.48,18.63,18.93,176347,0
+TTGT.US,D,20250108,000000,18.47,19.66,18.47,18.74,204103,0
+TTGT.US,D,20250110,000000,18.24,18.455,17.935,18.25,199612,0
+TTGT.US,D,20250113,000000,17.97,18.26,17.21,17.72,409280,0
+TTGT.US,D,20250114,000000,17.67,18.18,17.6,17.84,138097,0
+TTGT.US,D,20250115,000000,18.33,18.55,17.38,17.44,543091,0
+TTGT.US,D,20250116,000000,17.71,18.195,17.5,17.89,314836,0
+TTGT.US,D,20250117,000000,17.9,18.09,17.1789,17.39,133985,0
+TTGT.US,D,20250121,000000,17.3,18.1,17.3,17.88,308324,0
+TTGT.US,D,20250122,000000,17.65,17.98,17.41,17.63,161574,0
+TTGT.US,D,20250123,000000,17.36,18.33,17.36,18.01,404634,0
+TTGT.US,D,20250124,000000,17.83,19.29,17.83,18.08,311587,0
+TTGT.US,D,20250127,000000,17.8,18.6547,17.67,17.77,315140,0
+TTGT.US,D,20250128,000000,17.91,18.11,17.1501,17.36,214557,0
+TTGT.US,D,20250129,000000,17.11,17.4,16.59,17.11,126928,0
+TTGT.US,D,20250130,000000,17.29,17.94,17.0571,17.39,129899,0
+TTGT.US,D,20250131,000000,17.2,17.3,16.6153,17.03,170119,0
+TTGT.US,D,20250203,000000,16.69,17.43,16.66,17.09,168645,0
+TTGT.US,D,20250204,000000,17.02,17.585,16.895,17.53,133996,0
+TTGT.US,D,20250205,000000,17.57,18.69,17.34,18.2,226614,0
+TTGT.US,D,20250206,000000,18.58,18.58,17.795,18.12,458473,0
+TTGT.US,D,20250207,000000,18.17,18.2799,17.2,17.26,168574,0
+TTGT.US,D,20250210,000000,17.39,17.99,17.2638,17.52,146397,0
+TTGT.US,D,20250211,000000,16.34,17.62,16.34,17.05,142423,0
+TTGT.US,D,20250212,000000,16.58,17.53,16.43,17.18,259919,0
+TTGT.US,D,20250213,000000,17.22,17.26,16.525,16.68,155563,0
+TTGT.US,D,20250214,000000,16.7,17.06,15.69,15.81,183726,0
+TTGT.US,D,20250218,000000,15.8,17,14.91,15.01,188331,0
+TTGT.US,D,20250219,000000,15.06,15.525,14.215,14.34,138796,0
+TTGT.US,D,20250220,000000,14.3,15.195,14.3,14.81,244558,0
+TTGT.US,D,20250221,000000,14.96,14.96,14.39,14.66,206669,0
+TTGT.US,D,20250224,000000,14.82,15.17,14.38,14.86,201177,0
+TTGT.US,D,20250225,000000,14.98,14.995,14.325,14.72,198720,0
+TTGT.US,D,20250226,000000,14.7,15.3699,14.6301,15.16,185818,0
+TTGT.US,D,20250227,000000,15.14,15.38,14.75,14.82,179124,0
+TTGT.US,D,20250228,000000,14.58,14.73,14.25,14.67,191441,0
+TTGT.US,D,20250303,000000,14.68,14.75,13.99,14.5,393567,0
+TTGT.US,D,20250304,000000,14.33,14.69,13.73,13.78,207111,0
+TTGT.US,D,20250305,000000,13.72,15.25,13.51,14.97,342960,0
+TTGT.US,D,20250306,000000,14.74,15.1,13.685,14.08,185252,0
+TTGT.US,D,20250307,000000,14.07,14.56,13.54,14.51,219733,0
+TTGT.US,D,20250310,000000,14.36,14.3829,13.4948,13.63,269750,0
+TTGT.US,D,20250311,000000,13.64,13.915,13.18,13.62,141288,0
+TTGT.US,D,20250312,000000,13.67,13.815,13.31,13.46,151204,0
+TTGT.US,D,20250313,000000,13.61,13.72,13.04,13.47,177447,0
+TTGT.US,D,20250314,000000,13.53,14.09,13.16,13.18,167793,0
+TTGT.US,D,20250317,000000,13.34,14.0018,13.1277,13.67,150654,0
+TTGT.US,D,20250318,000000,13.56,14.62,13.385,14.15,181551,0
+TTGT.US,D,20250319,000000,14.19,14.88,13.61,14.57,235737,0
+TTGT.US,D,20250320,000000,14.32,14.755,13.9,14.26,201151,0
+TTGT.US,D,20250321,000000,14.2,14.74,14.024,14.35,362368,0
+TTGT.US,D,20250324,000000,14.65,15.55,14.6035,15.33,442795,0
+TTGT.US,D,20250325,000000,15.17,15.17,14.61,14.82,193743,0
+TTGT.US,D,20250326,000000,14.93,15.105,14.48,14.83,146792,0
+TTGT.US,D,20250327,000000,14.87,15.39,14.56,15.1,166532,0
+TTGT.US,D,20250328,000000,15,15,13.94,14.3,249100,0
+TTGT.US,D,20250331,000000,13.76,14.82,13.5727,14.81,392339,0
+TTGT.US,D,20250401,000000,14.48,14.55,12.625,12.76,473480,0
+TTGT.US,D,20250402,000000,12.54,12.945,11.71,12.5,301264,0
+TTGT.US,D,20250403,000000,12.28,12.28,9.36,9.37,443609,0
+TTGT.US,D,20250404,000000,9.08,9.71,8.6572,9.23,433949,0
+TTGT.US,D,20250407,000000,8.76,9.92,8.16,9.04,544316,0
+TTGT.US,D,20250408,000000,9.57,9.655,8.195,8.39,405879,0
+TTGT.US,D,20250409,000000,8.17,9.65,8.0988,9.14,448251,0
+TTGT.US,D,20250410,000000,9.12,9.28,8,8.07,263205,0
+TTGT.US,D,20250411,000000,7.82,8.1899,7.66,7.85,239347,0
+TTGT.US,D,20250414,000000,8.12,8.57,7.78,7.86,407617,0
+TTGT.US,D,20250415,000000,7.84,8.19,7.7,8.09,280474,0
+TTGT.US,D,20250416,000000,8.29,8.91,8.24,8.4,760157,0
+TTGT.US,D,20250417,000000,8.18,8.42,8,8.16,796322,0
+TTGT.US,D,20250421,000000,8.03,8.03,7.02,7.12,930928,0
+TTGT.US,D,20250422,000000,7.14,7.48,6.945,7.16,541873,0
+TTGT.US,D,20250423,000000,7.25,7.41,6.958,7.14,456268,0
+TTGT.US,D,20250424,000000,7.17,8.18,7.17,7.8,448511,0
+TTGT.US,D,20250425,000000,7.69,7.9,7.4558,7.71,319789,0
+TTGT.US,D,20250428,000000,7.73,8.28,7.63,7.88,275891,0
+TTGT.US,D,20250429,000000,7.81,8.06,7.53,7.77,299153,0
+TTGT.US,D,20250430,000000,7.4,8.04,7.4,7.97,363420,0
+TTGT.US,D,20250501,000000,8.05,8.3443,7.83,8.01,257390,0
+TTGT.US,D,20250502,000000,8.13,8.55,7.9,7.99,361439,0
+TTGT.US,D,20250505,000000,7.83,8.34,7.7,8.17,281677,0
+TTGT.US,D,20250506,000000,8.15,8.3,7.99,8.01,184663,0
+TTGT.US,D,20250507,000000,8.07,8.215,7.87,7.89,228840,0
+TTGT.US,D,20250508,000000,7.9,8.46,7.8,8.27,280116,0
+TTGT.US,D,20250509,000000,8.37,8.81,8.1,8.31,173771,0
+TTGT.US,D,20250512,000000,8.72,9.12,8.52,9.11,264564,0
+TTGT.US,D,20250513,000000,9.2,9.465,8.7,8.74,205122,0
+TTGT.US,D,20250514,000000,8.67,8.72,8.26,8.38,171756,0
+TTGT.US,D,20250515,000000,8.35,8.81,8.0725,8.7,218184,0
+TTGT.US,D,20250516,000000,8.67,8.9948,8.315,8.36,153105,0
+TTGT.US,D,20250519,000000,8.07,8.275,7.87,8.18,161215,0
+TTGT.US,D,20250520,000000,8.17,8.25,7.88,8.01,108723,0
+TTGT.US,D,20250521,000000,7.99,8.21,7.48,7.5,141561,0
+TTGT.US,D,20250522,000000,7.36,7.63,7.345,7.47,230398,0
+TTGT.US,D,20250523,000000,7.31,7.835,7.14,7.45,162481,0
+TTGT.US,D,20250527,000000,7.74,7.74,7.03,7.16,412308,0
+TTGT.US,D,20250528,000000,7.16,7.3679,6.89,7.13,332833,0
+TTGT.US,D,20250529,000000,7.16,8.19,7.065,7.84,377231,0
+TTGT.US,D,20250530,000000,7.79,8.24,7.55,8.09,441748,0
+TTGT.US,D,20250602,000000,7.94,8.04,7.16,7.41,587920,0
+TTGT.US,D,20250603,000000,7.51,7.84,7.15,7.78,648184,0
+TTGT.US,D,20250604,000000,8.34,8.7981,6.92,8.37,782543,0
+TTGT.US,D,20250605,000000,8.38,8.39,6.8,6.97,933817,0
+TTGT.US,D,20250606,000000,7,7.5,6.85,7.17,363187,0
+TTGT.US,D,20250609,000000,7.47,7.9499,7.315,7.67,516618,0
+TTGT.US,D,20250610,000000,7.13,7.5,6.85,7.42,446357,0
+TTGT.US,D,20250611,000000,7.51,7.56,7.185,7.34,809083,0
+TTGT.US,D,20250612,000000,7.36,7.49,7.11,7.22,475504,0
+TTGT.US,D,20250613,000000,7.11,7.2525,7.01,7.07,553813,0
+TTGT.US,D,20250616,000000,7.08,7.26,6.9,7.13,476699,0
+TTGT.US,D,20250617,000000,7.06,7.21,6.64,6.67,719738,0
+TTGT.US,D,20250618,000000,6.61,7.09,6.51,6.8,488390,0
+TTGT.US,D,20250620,000000,6.96,7,6.7,6.82,493734,0
+TTGT.US,D,20250623,000000,6.75,7.13,6.66,7.09,473772,0
+TTGT.US,D,20250624,000000,7.2,7.49,7.0404,7.25,450217,0
+TTGT.US,D,20250625,000000,7.25,7.2611,6.96,7.05,263052,0
+TTGT.US,D,20250626,000000,7.04,7.17,6.9,7.06,284508,0
+TTGT.US,D,20250627,000000,7.11,7.3,6.94,7.02,890938,0
+TTGT.US,D,20250630,000000,7.09,7.79,7.09,7.77,526259,0
+TTGT.US,D,20250701,000000,7.81,8.3,7.5,7.86,726319,0
+TTGT.US,D,20250702,000000,6.56,7.51,6.5401,6.915,1185278,0
+TTGT.US,D,20250703,000000,6.96,7.08,6.75,6.92,492865,0
+TTGT.US,D,20250707,000000,6.8,6.88,6.56,6.63,758673,0
+TTGT.US,D,20250708,000000,6.62,6.905,6.49,6.86,488497,0
+TTGT.US,D,20250709,000000,6.92,7.06,6.805,7.02,266768,0
+TTGT.US,D,20250710,000000,7.04,7.37,6.94,7.17,572242,0
+TTGT.US,D,20250711,000000,7.09,7.4263,6.94,7.4,403909,0
+TTGT.US,D,20250714,000000,7.04,7.515,7.04,7.17,442584,0
+TTGT.US,D,20250715,000000,7.24,7.54,7.01,7.34,470554,0
+TTGT.US,D,20250716,000000,7.36,7.565,7,7.42,741223,0
+TTGT.US,D,20250717,000000,7.5,7.83,7.445,7.75,731302,0
+TTGT.US,D,20250718,000000,7.83,7.95,6.925,6.94,476560,0
+TTGT.US,D,20250721,000000,6.99,7.56,6.9878,7.425,605977,0
+TTGT.US,D,20250722,000000,7.49,7.666,7.1,7.38,379961,0
+TTGT.US,D,20250723,000000,7.44,8.71,7.27,8.65,979906,0
+TTGT.US,D,20250724,000000,8.65,9,8.5,8.7,603615,0
+TTGT.US,D,20250725,000000,8.8,8.81,8.33,8.57,408394,0
+TTGT.US,D,20250728,000000,8.59,8.7,8.41,8.47,267392,0
+TTGT.US,D,20250729,000000,8.47,8.5,7.77,7.86,383357,0
+TTGT.US,D,20250730,000000,7.9,8.0673,7.4,7.41,447525,0
+TTGT.US,D,20250731,000000,7.33,7.511,7.11,7.24,459063,0
+TTGT.US,D,20250801,000000,7.14,7.23,6.76,6.81,531050,0
+TTGT.US,D,20250804,000000,6.82,7.34,6.8,7.33,364605,0
+TTGT.US,D,20250805,000000,7.37,7.37,6.69,6.69,671791,0
+TTGT.US,D,20250806,000000,6.66,6.73,6.55,6.55,358688,0
+TTGT.US,D,20250807,000000,6.64,6.7247,6.32,6.47,422461,0
+TTGT.US,D,20250808,000000,6.5,6.5983,6.21,6.33,427695,0
+TTGT.US,D,20250811,000000,6.41,6.58,6.3,6.38,607433,0
+TTGT.US,D,20250812,000000,6.15,6.205,5.5501,5.765,1612092,0
+TTGT.US,D,20250813,000000,5.81,6.55,5.6501,6.07,793895,0
+TTGT.US,D,20250814,000000,6.02,6.13,5.68,6,618178,0
+TTGT.US,D,20250815,000000,5.985,6.15,5.96,6.1,514960,0
+TTGT.US,D,20250818,000000,6.09,6.305,6.09,6.22,444188,0
+TTGT.US,D,20250819,000000,6.26,6.26,6,6.07,568413,0
+TTGT.US,D,20250820,000000,6.06,6.165,5.81,6.06,652824,0
+TTGT.US,D,20250821,000000,6.115,6.115,5.85,6.02,388186,0
+TTGT.US,D,20250822,000000,5.99,6.426,5.99,6.24,679086,0
+TTGT.US,D,20250825,000000,6.18,6.29,6.095,6.22,530773,0
+TTGT.US,D,20250826,000000,6.11,6.2391,6.07,6.17,732814,0
+TTGT.US,D,20250827,000000,6.15,6.2,6,6.08,535095,0
+TTGT.US,D,20250828,000000,6.12,6.12,5.785,5.87,845407,0
+TTGT.US,D,20250829,000000,5.75,6.23,5.7,5.9,772461,0
+TTGT.US,D,20250902,000000,5.76,5.97,5.6,5.64,697591,0
+TTGT.US,D,20250903,000000,5.6,5.7,5.39,5.53,683527,0
+TTGT.US,D,20250904,000000,5.51,5.69,5.42,5.65,472529,0
+TTGT.US,D,20250905,000000,5.67,5.94,5.5901,5.64,513036,0
+TTGT.US,D,20250908,000000,5.59,5.9,5.45,5.89,795729,0
+TTGT.US,D,20250909,000000,5.89,5.95,5.55,5.92,662172,0
+TTGT.US,D,20250910,000000,5.94,5.94,5.54,5.65,676349,0
+TTGT.US,D,20250911,000000,5.67,6.02,5.56,6,651404,0
+TTGT.US,D,20250912,000000,6.03,6.13,5.76,5.97,516981,0
+TTGT.US,D,20250915,000000,6.13,6.53,6.015,6.08,732301,0
+TTGT.US,D,20250916,000000,6.22,6.7,6.09,6.55,706045,0
+TTGT.US,D,20250917,000000,6.53,6.99,6.465,6.77,877282,0
+TTGT.US,D,20250918,000000,6.83,7.15,6.79,6.98,876409,0
+TTGT.US,D,20250919,000000,6.98,7,6.59,6.73,4725868,0
+TTGT.US,D,20250922,000000,6.73,6.945,6.325,6.86,508506,0
+TTGT.US,D,20250923,000000,6.94,7,6.44,6.54,533340,0
+TTGT.US,D,20250924,000000,6.61,6.61,5.91,6.11,563449,0
+TTGT.US,D,20250925,000000,6,6.02,5.62,5.75,736774,0
+TTGT.US,D,20250926,000000,5.7,5.852,5.57,5.68,656618,0
+TTGT.US,D,20250929,000000,5.71,6.205,5.56,6,757458,0
+TTGT.US,D,20250930,000000,5.94,6.005,5.575,5.81,747221,0
+TTGT.US,D,20251001,000000,5.73,5.84,5.56,5.56,627775,0
+TTGT.US,D,20251002,000000,5.53,5.6724,5.51,5.56,468822,0
+TTGT.US,D,20251003,000000,5.66,5.89,5.645,5.72,463000,0
+TTGT.US,D,20251006,000000,5.75,6.11,5.57,6.05,628823,0
+TTGT.US,D,20251007,000000,6.09,6.16,5.6391,6,620793,0
+TTGT.US,D,20251008,000000,6.03,6.16,5.87,5.89,448303,0
+TTGT.US,D,20251009,000000,5.9,6.08,5.81,5.99,487411,0
+TTGT.US,D,20251010,000000,6.01,6.07,5.54,5.55,500710,0
+TTGT.US,D,20251013,000000,5.63,5.77,5.5,5.55,401180,0
+TTGT.US,D,20251014,000000,5.61,5.615,5.41,5.51,420597,0
+TTGT.US,D,20251015,000000,5.64,5.75,5.405,5.5,400499,0
+TTGT.US,D,20251016,000000,5.59,5.665,5.42,5.42,423477,0
+TTGT.US,D,20251017,000000,5.39,5.56,5.315,5.33,463323,0
+TTGT.US,D,20251020,000000,5.37,5.645,5.35,5.55,316427,0
+TTGT.US,D,20251021,000000,5.53,5.9,5.53,5.86,329562,0
+TTGT.US,D,20251022,000000,5.85,5.91,5.515,5.6,385006,0
+TTGT.US,D,20251023,000000,5.63,5.915,5.575,5.82,277367,0
+TTGT.US,D,20251024,000000,5.91,6.07,5.875,5.96,342071,0
+TTGT.US,D,20251027,000000,6.03,6.12,5.85,6.07,412538,0
+TTGT.US,D,20251028,000000,6.05,6.095,5.88,5.89,217974,0
+TTGT.US,D,20251029,000000,5.88,6.2,5.4362,5.52,320363,0
+TTGT.US,D,20251030,000000,5.46,5.66,5.415,5.5,266710,0
+TTGT.US,D,20251031,000000,5.53,5.65,5.42,5.49,391408,0
+TTGT.US,D,20251103,000000,5.46,5.53,5.245,5.31,391033,0
+TTGT.US,D,20251104,000000,5.23,5.32,5.145,5.16,468085,0
+TTGT.US,D,20251105,000000,5.17,5.4,5.17,5.3,291027,0
+TTGT.US,D,20251106,000000,5.27,5.29,4.93,4.94,638802,0
+TTGT.US,D,20251107,000000,4.89,4.905,4.63,4.77,1064427,0
+TTGT.US,D,20251110,000000,4.92,5.25,4.81,5.21,521932,0
+TTGT.US,D,20251111,000000,5.68,5.86,4.865,5.11,803659,0
+TTGT.US,D,20251112,000000,5.13,5.3,4.9101,5.14,556919,0
+TTGT.US,D,20251113,000000,5.05,5.195,4.99,5.12,504745,0
+TTGT.US,D,20251114,000000,5.03,5.16,4.85,5.16,473304,0
+TTGT.US,D,20251117,000000,5.15,5.16,4.965,5.01,375042,0
+TTGT.US,D,20251118,000000,5,5.11,4.85,4.89,557560,0
+TTGT.US,D,20251119,000000,4.89,4.97,4.77,4.91,414171,0
+TTGT.US,D,20251120,000000,5,5.07,4.795,4.81,409130,0
+TTGT.US,D,20251121,000000,4.79,4.98,4.76,4.89,332950,0
+TTGT.US,D,20251124,000000,4.91,5.01,4.65,4.89,1105054,0
+TTGT.US,D,20251125,000000,4.92,5.22,4.8,5.18,383731,0
+TTGT.US,D,20251126,000000,5.18,5.195,5,5.13,263547,0
+TTGT.US,D,20251128,000000,5.13,5.42,5.1,5.23,208157,0
+TTGT.US,D,20251201,000000,5.15,5.36,5.075,5.08,268274,0
+TTGT.US,D,20251202,000000,5.08,5.32,4.7102,5.235,351916,0
+TTGT.US,D,20251203,000000,5.23,5.4,5.11,5.34,296570,0
+TTGT.US,D,20251204,000000,5.33,5.43,5.245,5.39,250374,0
+TTGT.US,D,20251205,000000,5.39,5.58,5.26,5.39,253000,0
+TTGT.US,D,20251208,000000,5.45,5.545,5.14,5.22,275302,0
+TTGT.US,D,20251209,000000,5.2,5.29,5.05,5.14,266201,0
+TTGT.US,D,20251210,000000,5.12,5.59,5.1,5.34,349344,0
+TTGT.US,D,20251211,000000,5.27,5.855,5.27,5.82,509717,0
+TTGT.US,D,20251212,000000,5.85,5.98,5.42,5.52,346000,0
+TTGT.US,D,20251215,000000,5.56,5.68,5.15,5.2,335368,0
+TTGT.US,D,20251216,000000,5.16,5.36,5.13,5.32,298465,0
+TTGT.US,D,20251217,000000,5.35,5.44,5.25,5.31,252631,0
+TTGT.US,D,20251218,000000,5.4,5.57,5.35,5.56,271550,0
+TTGT.US,D,20251219,000000,5.54,5.82,5.54,5.56,636952,0
+TTGT.US,D,20251222,000000,5.46,5.61,5.25,5.28,409760,0
+TTGT.US,D,20251223,000000,5.2,5.41,4.92,5.37,502695,0
+TTGT.US,D,20251224,000000,5.35,5.35,5.14,5.19,116823,0
+TTGT.US,D,20251226,000000,5.2,5.25,5.08,5.2,252507,0
+TTGT.US,D,20251229,000000,5.15,5.24,5.061,5.17,479374,0
+TTGT.US,D,20251230,000000,5.2,5.39,5.15,5.36,546472,0
+TTGT.US,D,20251231,000000,5.4,5.41,5.065,5.4,460787,0
+TTGT.US,D,20260102,000000,5.53,5.53,5.12,5.17,494923,0
+TTGT.US,D,20260105,000000,5.19,5.45,5.19,5.4,357275,0
+TTGT.US,D,20260106,000000,5.39,5.55,5.33,5.52,275455,0
+TTGT.US,D,20260107,000000,5.49,5.515,5.405,5.41,163267,0
+TTGT.US,D,20260108,000000,5.39,5.5,5.315,5.44,164100,0
+TTGT.US,D,20260109,000000,5.47,5.49,5.34,5.41,195359,0
+TTGT.US,D,20260112,000000,5.39,5.45,5.22,5.37,254968,0
+TTGT.US,D,20260113,000000,5.38,5.395,5.01,5.09,302542,0
+TTGT.US,D,20260114,000000,5.09,5.205,4.9376,5.18,271087,0
+TTGT.US,D,20260115,000000,5.23,5.34,5.06,5.25,340923,0
+TTGT.US,D,20260116,000000,5.27,5.27,5.1,5.22,332041,0
+TTGT.US,D,20260120,000000,5.02,5.59,5.02,5.34,370020,0
+TTGT.US,D,20260121,000000,5.21,5.55,5.21,5.33,302202,0
+TTGT.US,D,20260122,000000,5.42,5.72,5.39,5.65,357799,0
+TTGT.US,D,20260123,000000,5.65,5.89,5.46,5.47,304583,0
+TTGT.US,D,20260126,000000,5.45,5.68,5.301,5.5,340623,0
+TTGT.US,D,20260127,000000,5.5,5.6716,5.11,5.37,316420,0
+TTGT.US,D,20260128,000000,5.44,5.52,5.26,5.4,433670,0
+TTGT.US,D,20260129,000000,5.4,5.405,5.25,5.34,293606,0
+TTGT.US,D,20260130,000000,5.26,5.34,5.1161,5.24,367855,0
+TTGT.US,D,20260202,000000,5.23,5.33,5.15,5.26,321883,0
+TTGT.US,D,20260203,000000,5.26,5.35,5.16,5.24,703087,0
+TTGT.US,D,20260204,000000,5.22,5.275,5.14,5.17,463813,0
+TTGT.US,D,20260205,000000,5.12,5.19,5.03,5.16,741179,0
+TTGT.US,D,20260206,000000,5.22,5.25,5.145,5.18,496254,0
+TTGT.US,D,20260209,000000,5.19,5.2599,5.145,5.17,242728,0
+TTGT.US,D,20260210,000000,5.19,5.35,5.16,5.23,445679,0
+TTGT.US,D,20260211,000000,5.26,5.34,5.12,5.22,409710,0
+TTGT.US,D,20260212,000000,5.25,5.31,5.05,5.16,868258,0
+TTGT.US,D,20260213,000000,5.16,5.19,4.995,5.02,459814,0
+TTGT.US,D,20260217,000000,5,5.05,4.91,5,791377,0
+TTGT.US,D,20260218,000000,5,5.085,4.83,4.9,468674,0
diff --git a/daily/us/nasdaq stocks/3/ttrx.us.txt b/daily/us/nasdaq stocks/3/ttrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b289af5130836fb482a1e4d1f2690ef67fd8017e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttrx.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTRX.US,D,20251008,000000,10,10,6.23,7,402300,0
+TTRX.US,D,20251009,000000,24.72,26.5,8.18,9.2,19144600,0
+TTRX.US,D,20251010,000000,8.25,8.7999,7.2501,7.45,1397200,0
+TTRX.US,D,20251013,000000,7.19,7.19,6.07,6.51,462633,0
+TTRX.US,D,20251014,000000,6.2,6.3501,5.5,5.97,475977,0
+TTRX.US,D,20251015,000000,5.95,5.95,4.8101,5.1,346300,0
+TTRX.US,D,20251016,000000,5.03,5.98,4.95,5.64,425859,0
+TTRX.US,D,20251017,000000,5.42,5.57,4.98,5.06,196033,0
+TTRX.US,D,20251020,000000,5.01,5.19,4.81,4.94,124478,0
+TTRX.US,D,20251021,000000,5.1,5.1,4.652,4.74,139296,0
+TTRX.US,D,20251022,000000,4.7,4.7,4.11,4.18,229069,0
+TTRX.US,D,20251023,000000,4.38,4.95,4.07,4.95,193287,0
+TTRX.US,D,20251024,000000,5.15,5.36,4.51,5.08,290469,0
+TTRX.US,D,20251027,000000,5.18,5.225,4.8201,4.97,70405,0
+TTRX.US,D,20251028,000000,4.99,5.58,4.9518,5.25,164784,0
+TTRX.US,D,20251029,000000,5.26,5.39,5.1426,5.25,81075,0
+TTRX.US,D,20251030,000000,5.35,5.395,5.0303,5.24,61885,0
+TTRX.US,D,20251031,000000,5.08,5.1986,4.78,4.85,83749,0
+TTRX.US,D,20251103,000000,4.78,4.8435,4.4,4.42,128792,0
+TTRX.US,D,20251104,000000,4.35,4.3999,4.012,4.325,86968,0
+TTRX.US,D,20251105,000000,4.33,4.4,4.2,4.32,49447,0
+TTRX.US,D,20251106,000000,4.47,4.48,3.83,4.25,71752,0
+TTRX.US,D,20251107,000000,4.03,4.22,3.92,4.02,40387,0
+TTRX.US,D,20251110,000000,3.96,4.2623,3.92,4.13,70475,0
+TTRX.US,D,20251111,000000,4.1,4.2,3.65,3.88,134801,0
+TTRX.US,D,20251112,000000,4,4.4,3.9301,4.4,84886,0
+TTRX.US,D,20251113,000000,4.25,4.32,3.88,4.09,35178,0
+TTRX.US,D,20251114,000000,3.96,4.3,3.8571,4,64150,0
+TTRX.US,D,20251117,000000,3.98,3.98,3.4,3.5,94773,0
+TTRX.US,D,20251118,000000,3.5,3.51,2.8101,2.97,360041,0
+TTRX.US,D,20251119,000000,3,3.09,2.65,2.83,237397,0
+TTRX.US,D,20251120,000000,2.84,2.91,2.5701,2.71,135851,0
+TTRX.US,D,20251121,000000,2.71,3.36,2.6001,3.27,146717,0
+TTRX.US,D,20251124,000000,3.24,3.56,3.05,3.5,53671,0
+TTRX.US,D,20251125,000000,3.55,3.55,3.2201,3.3,82767,0
+TTRX.US,D,20251126,000000,3.45,3.49,3.3412,3.4,84756,0
+TTRX.US,D,20251128,000000,3.49,3.52,3.41,3.52,20246,0
+TTRX.US,D,20251201,000000,3.5,3.68,3.4437,3.5,29460,0
+TTRX.US,D,20251202,000000,3.47,3.62,3.45,3.53,21382,0
+TTRX.US,D,20251203,000000,3.6,4.2085,3.59,4.06,103849,0
+TTRX.US,D,20251204,000000,3.85,4.35,3.84,4.25,78415,0
+TTRX.US,D,20251205,000000,4.23,4.4,4.21,4.31,59423,0
+TTRX.US,D,20251208,000000,4.37,4.37,3.27,3.37,121378,0
+TTRX.US,D,20251209,000000,3.39,3.44,3.23,3.36,34426,0
+TTRX.US,D,20251210,000000,3.38,3.4412,2.94,3.05,81099,0
+TTRX.US,D,20251211,000000,3.08,3.41,2.96,3.21,66516,0
+TTRX.US,D,20251212,000000,3.3,3.555,3.11,3.41,74950,0
+TTRX.US,D,20251215,000000,3.4,3.4,3.06,3.08,59681,0
+TTRX.US,D,20251216,000000,3.1,3.25,3.1,3.12,47390,0
+TTRX.US,D,20251217,000000,3.15,3.15,2.96,2.96,75825,0
+TTRX.US,D,20251218,000000,2.99,3.235,2.97,3,118835,0
+TTRX.US,D,20251219,000000,3,3.1114,2.92,3,58148,0
+TTRX.US,D,20251222,000000,3,3.12,2.99,3.02,37533,0
+TTRX.US,D,20251223,000000,3,3.0699,2.98,3,47443,0
+TTRX.US,D,20251224,000000,3.03,3.07,2.8801,2.97,29544,0
+TTRX.US,D,20251226,000000,3.02,3.02,2.7,2.74,50391,0
+TTRX.US,D,20251229,000000,2.8,3.1676,2.8,3.14,105261,0
+TTRX.US,D,20251230,000000,3.19,3.93,3.095,3.71,109929,0
+TTRX.US,D,20251231,000000,3.71,4.4,3.678,3.94,148154,0
+TTRX.US,D,20260102,000000,4.19,4.79,3.9,4.69,155435,0
+TTRX.US,D,20260105,000000,4.77,5.22,4.47,4.73,144038,0
+TTRX.US,D,20260106,000000,4.8,4.99,4.48,4.49,43004,0
+TTRX.US,D,20260107,000000,4.45,4.66,4.3301,4.57,24056,0
+TTRX.US,D,20260108,000000,4.6,4.79,4.47,4.65,14698,0
+TTRX.US,D,20260109,000000,4.55,4.8499,4.55,4.62,14766,0
+TTRX.US,D,20260112,000000,4.58,4.58,4.14,4.23,31480,0
+TTRX.US,D,20260113,000000,4.4389,5,4.2401,4.88,52584,0
+TTRX.US,D,20260114,000000,4.88,5.51,4.7,4.74,143736,0
+TTRX.US,D,20260115,000000,4.8,4.89,4.55,4.82,23564,0
+TTRX.US,D,20260116,000000,4.85,4.85,4.5501,4.56,29233,0
+TTRX.US,D,20260120,000000,4.56,4.9,4.52,4.62,49200,0
+TTRX.US,D,20260121,000000,4.75,4.88,4.39,4.64,37059,0
+TTRX.US,D,20260122,000000,4.62,4.78,4.5001,4.73,33226,0
+TTRX.US,D,20260123,000000,4.71,5,4.71,4.86,53847,0
+TTRX.US,D,20260126,000000,4.82,5,4.625,4.96,27330,0
+TTRX.US,D,20260127,000000,5.02,5.02,4.8001,4.93,13898,0
+TTRX.US,D,20260128,000000,4.95,4.95,4.455,4.57,69330,0
+TTRX.US,D,20260129,000000,4.6,4.6425,4.24,4.35,35421,0
+TTRX.US,D,20260130,000000,4.3,4.3,3.96,4.12,54790,0
+TTRX.US,D,20260202,000000,4.05,4.2999,4,4.18,24066,0
+TTRX.US,D,20260203,000000,4.19,4.2232,3.88,3.94,71235,0
+TTRX.US,D,20260204,000000,3.94,3.96,3.5501,3.75,43441,0
+TTRX.US,D,20260205,000000,3.76,3.76,3.62,3.7,14225,0
+TTRX.US,D,20260206,000000,3.69,3.92,3.655,3.85,12548,0
+TTRX.US,D,20260209,000000,3.99,3.99,3.75,3.82,13785,0
+TTRX.US,D,20260210,000000,3.765,3.7753,3.72,3.72,6685,0
+TTRX.US,D,20260211,000000,3.7388,3.795,3.6,3.61,25651,0
+TTRX.US,D,20260212,000000,3.63,3.7073,3.55,3.585,6159,0
+TTRX.US,D,20260213,000000,3.59,3.62,3.51,3.51,9835,0
+TTRX.US,D,20260217,000000,3.53,3.63,3.2,3.2,29296,0
+TTRX.US,D,20260218,000000,3.2,3.2,3.2,3.2,7034,0
diff --git a/daily/us/nasdaq stocks/3/tulp.us.txt b/daily/us/nasdaq stocks/3/tulp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..018087a745015d59d8fd7a7576bb7345e941eb6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tulp.us.txt	
@@ -0,0 +1,5186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TULP.US,D,20050225,000000,8.4168,8.6688,8.064,8.1144,5650,0
+TULP.US,D,20050228,000000,8.568,8.568,8.0136,8.064,24158,0
+TULP.US,D,20050301,000000,8.3664,8.4672,8.064,8.064,4769,0
+TULP.US,D,20050302,000000,8.064,8.2152,7.56,7.7112,9181,0
+TULP.US,D,20050303,000000,7.8624,8.568,7.8624,7.9128,22881,0
+TULP.US,D,20050304,000000,7.6104,9.2736,7.56,8.0136,1238,0
+TULP.US,D,20050307,000000,7.8624,8.568,6.9048,8.064,9913,0
+TULP.US,D,20050308,000000,8.82,8.82,8.064,8.1144,480,0
+TULP.US,D,20050309,000000,8.4672,8.568,8.316,8.568,397,0
+TULP.US,D,20050310,000000,8.568,8.7696,8.5176,8.7192,952,0
+TULP.US,D,20050311,000000,8.7192,8.82,8.568,8.7696,1131,0
+TULP.US,D,20050314,000000,8.568,8.568,7.8624,8.064,1037,0
+TULP.US,D,20050315,000000,7.812,8.064,7.56,8.064,365,0
+TULP.US,D,20050316,000000,7.6104,8.316,7.6104,8.316,853,0
+TULP.US,D,20050317,000000,8.2656,8.2656,8.0136,8.0136,1052,0
+TULP.US,D,20050318,000000,7.9632,7.9632,7.6104,7.6104,2301,0
+TULP.US,D,20050321,000000,7.56,7.56,6.6024,6.9552,6764,0
+TULP.US,D,20050322,000000,6.6528,7.5096,6.3504,7.3584,2418,0
+TULP.US,D,20050323,000000,7.1568,8.064,6.7536,7.812,3709,0
+TULP.US,D,20050324,000000,7.6104,7.6608,7.056,7.1064,2718,0
+TULP.US,D,20050328,000000,7.1064,7.1064,7.1064,7.1064,139,0
+TULP.US,D,20050329,000000,6.8544,7.056,6.6528,7.0056,6091,0
+TULP.US,D,20050330,000000,6.7032,7.056,6.7032,7.056,833,0
+TULP.US,D,20050331,000000,6.7536,6.7536,6.4512,6.552,417,0
+TULP.US,D,20050401,000000,6.6024,7.2576,6.6024,6.8544,2288,0
+TULP.US,D,20050404,000000,6.8544,7.4088,6.8544,7.308,754,0
+TULP.US,D,20050405,000000,7.056,7.056,6.9552,6.9552,808,0
+TULP.US,D,20050406,000000,6.552,6.9552,6.552,6.9552,417,0
+TULP.US,D,20050407,000000,6.804,6.804,6.804,6.804,45,0
+TULP.US,D,20050408,000000,7.0056,7.4088,6.8544,7.308,3254,0
+TULP.US,D,20050411,000000,7.1064,7.2072,7.1064,7.2072,169,0
+TULP.US,D,20050412,000000,6.7536,7.308,6.7536,7.056,1468,0
+TULP.US,D,20050414,000000,6.552,6.9552,6.3,6.4008,3565,0
+TULP.US,D,20050415,000000,6.3504,6.3504,5.796,5.796,1409,0
+TULP.US,D,20050418,000000,5.8968,6.1488,5.8968,6.0984,1888,0
+TULP.US,D,20050419,000000,6.552,6.552,6.4008,6.4008,40,0
+TULP.US,D,20050420,000000,6.048,6.8544,6.048,6.6024,4063,0
+TULP.US,D,20050421,000000,6.6528,6.6528,6.3,6.4008,8849,0
+TULP.US,D,20050422,000000,6.4008,6.4008,5.292,5.9472,25646,0
+TULP.US,D,20050425,000000,6.048,6.048,4.8384,5.4432,2626,0
+TULP.US,D,20050426,000000,5.544,5.796,4.8384,5.3424,3760,0
+TULP.US,D,20050427,000000,5.4432,5.4432,5.04,5.04,3313,0
+TULP.US,D,20050428,000000,5.0904,5.5944,5.04,5.1912,4719,0
+TULP.US,D,20050429,000000,5.544,5.544,5.04,5.04,3899,0
+TULP.US,D,20050502,000000,5.04,5.04,4.7376,4.788,575,0
+TULP.US,D,20050503,000000,4.788,4.9392,4.788,4.788,1806,0
+TULP.US,D,20050504,000000,5.292,5.292,4.788,5.04,2441,0
+TULP.US,D,20050505,000000,5.0904,5.1408,5.04,5.04,595,0
+TULP.US,D,20050506,000000,5.0904,5.1408,3.9816,4.7376,5716,0
+TULP.US,D,20050509,000000,4.8384,4.9392,4.788,4.9392,631,0
+TULP.US,D,20050510,000000,4.9392,4.9392,4.788,4.788,3393,0
+TULP.US,D,20050511,000000,5.04,5.04,4.788,4.788,1685,0
+TULP.US,D,20050512,000000,4.788,4.788,4.788,4.788,2026,0
+TULP.US,D,20050516,000000,4.8888,5.6448,4.8888,4.8888,4921,0
+TULP.US,D,20050517,000000,4.788,4.8888,4.536,4.7376,3680,0
+TULP.US,D,20050518,000000,4.7376,4.8384,4.7376,4.8384,236,0
+TULP.US,D,20050519,000000,4.536,4.7376,4.536,4.6872,2589,0
+TULP.US,D,20050520,000000,4.5864,4.788,4.536,4.6368,1130,0
+TULP.US,D,20050523,000000,4.788,4.788,4.788,4.788,198,0
+TULP.US,D,20050524,000000,4.788,4.788,4.6872,4.6872,960,0
+TULP.US,D,20050525,000000,4.5864,4.9392,4.536,4.788,2718,0
+TULP.US,D,20050526,000000,4.6872,4.6872,4.6872,4.6872,198,0
+TULP.US,D,20050527,000000,4.8384,4.8384,4.8384,4.8384,198,0
+TULP.US,D,20050531,000000,4.788,4.788,4.536,4.536,940,0
+TULP.US,D,20050601,000000,4.5864,4.5864,4.284,4.284,2083,0
+TULP.US,D,20050602,000000,4.3344,4.3344,4.3344,4.3344,198,0
+TULP.US,D,20050603,000000,4.4352,4.9392,4.3344,4.6368,754,0
+TULP.US,D,20050606,000000,4.4352,4.6872,4.284,4.6872,794,0
+TULP.US,D,20050607,000000,4.284,4.3848,4.284,4.3344,1685,0
+TULP.US,D,20050608,000000,5.4432,5.4432,4.536,4.8384,1071,0
+TULP.US,D,20050609,000000,4.7376,5.1912,4.7376,5.04,12232,0
+TULP.US,D,20050610,000000,4.9392,4.9392,4.3848,4.8384,1746,0
+TULP.US,D,20050613,000000,4.8384,4.8384,4.5864,4.5864,893,0
+TULP.US,D,20050614,000000,4.7376,4.9896,4.7376,4.9896,417,0
+TULP.US,D,20050615,000000,4.8384,5.0904,4.8384,5.0904,6032,0
+TULP.US,D,20050616,000000,5.04,5.0904,4.9392,5.0904,4187,0
+TULP.US,D,20050617,000000,5.04,5.04,5.04,5.04,2388,0
+TULP.US,D,20050620,000000,5.04,5.04,5.04,5.04,198,0
+TULP.US,D,20050621,000000,5.2416,5.2416,5.04,5.1408,5099,0
+TULP.US,D,20050622,000000,5.04,5.04,5.04,5.04,1984,0
+TULP.US,D,20050623,000000,5.2416,5.292,5.04,5.2416,2493,0
+TULP.US,D,20050627,000000,5.1912,5.1912,5.04,5.04,595,0
+TULP.US,D,20050628,000000,5.04,5.04,4.788,4.788,1142,0
+TULP.US,D,20050629,000000,5.04,5.0904,5.04,5.0904,1270,0
+TULP.US,D,20050630,000000,5.04,5.04,4.9896,5.04,2144,0
+TULP.US,D,20050701,000000,5.04,5.1912,5.04,5.04,4414,0
+TULP.US,D,20050705,000000,4.9896,4.9896,4.8384,4.8888,615,0
+TULP.US,D,20050706,000000,4.8888,4.8888,4.6368,4.6368,1905,0
+TULP.US,D,20050708,000000,4.7376,4.7376,4.6368,4.6368,159,0
+TULP.US,D,20050711,000000,4.788,4.788,4.536,4.536,5496,0
+TULP.US,D,20050712,000000,4.536,4.6368,4.536,4.6368,1062,0
+TULP.US,D,20050713,000000,4.5864,4.6872,4.536,4.6872,1706,0
+TULP.US,D,20050714,000000,4.7376,4.7376,4.7376,4.7376,20,0
+TULP.US,D,20050715,000000,4.7376,4.788,4.1328,4.3344,1706,0
+TULP.US,D,20050718,000000,4.3848,4.4856,4.3344,4.4856,1795,0
+TULP.US,D,20050719,000000,4.4856,4.4856,3.8808,4.284,1706,0
+TULP.US,D,20050720,000000,4.284,4.9896,4.284,4.8888,6228,0
+TULP.US,D,20050721,000000,4.536,4.788,4.032,4.4352,9135,0
+TULP.US,D,20050722,000000,4.284,4.4856,3.9312,4.4856,5127,0
+TULP.US,D,20050725,000000,4.284,4.4856,4.284,4.4856,813,0
+TULP.US,D,20050726,000000,4.284,4.284,4.284,4.284,794,0
+TULP.US,D,20050727,000000,4.284,4.284,4.284,4.284,714,0
+TULP.US,D,20050728,000000,4.284,4.3848,4.284,4.284,2609,0
+TULP.US,D,20050729,000000,4.032,4.0824,4.032,4.0824,1930,0
+TULP.US,D,20050801,000000,4.032,4.3344,4.032,4.1328,1800,0
+TULP.US,D,20050802,000000,4.3344,4.3344,4.1832,4.1832,3958,0
+TULP.US,D,20050803,000000,4.284,4.4856,4.2336,4.284,4841,0
+TULP.US,D,20050804,000000,4.284,4.284,4.032,4.2336,3512,0
+TULP.US,D,20050805,000000,4.3848,4.3848,4.284,4.284,139,0
+TULP.US,D,20050809,000000,4.3344,4.3344,4.284,4.3344,891,0
+TULP.US,D,20050810,000000,4.3344,4.3344,4.284,4.284,714,0
+TULP.US,D,20050811,000000,4.4856,4.536,4.284,4.3344,595,0
+TULP.US,D,20050812,000000,4.284,4.284,3.9816,4.0824,2579,0
+TULP.US,D,20050816,000000,3.9816,4.1832,3.9816,4.1832,4921,0
+TULP.US,D,20050818,000000,4.0824,4.0824,4.032,4.032,516,0
+TULP.US,D,20050819,000000,4.032,4.1328,3.9816,3.9816,8742,0
+TULP.US,D,20050822,000000,4.032,4.1832,3.9816,4.1328,694,0
+TULP.US,D,20050823,000000,3.9816,3.9816,3.9816,3.9816,278,0
+TULP.US,D,20050824,000000,3.9312,4.1832,3.9312,4.1832,2619,0
+TULP.US,D,20050825,000000,4.1832,4.1832,3.9816,3.9816,2143,0
+TULP.US,D,20050826,000000,4.032,4.032,3.9816,3.9816,2401,0
+TULP.US,D,20050829,000000,4.032,4.032,3.8808,3.8808,3919,0
+TULP.US,D,20050830,000000,3.8808,3.9312,3.8808,3.9312,1190,0
+TULP.US,D,20050831,000000,3.8808,3.8808,3.6288,3.6792,12062,0
+TULP.US,D,20050901,000000,3.5784,3.8808,3.528,3.528,2837,0
+TULP.US,D,20050902,000000,3.528,3.528,3.3264,3.3264,4755,0
+TULP.US,D,20050906,000000,3.3264,3.3264,3.024,3.1752,2996,0
+TULP.US,D,20050907,000000,3.1248,3.1752,3.1248,3.1752,22877,0
+TULP.US,D,20050908,000000,3.0744,3.78,3.0744,3.78,4050,0
+TULP.US,D,20050909,000000,3.5784,3.5784,3.528,3.528,615,0
+TULP.US,D,20050913,000000,3.0744,3.9312,3.0744,3.8808,2237,0
+TULP.US,D,20050914,000000,3.8808,3.8808,3.1248,3.528,615,0
+TULP.US,D,20050915,000000,3.8808,3.8808,3.528,3.528,485,0
+TULP.US,D,20050916,000000,3.5784,3.5784,3.2256,3.2256,2697,0
+TULP.US,D,20050919,000000,3.276,3.276,3.0744,3.1752,2389,0
+TULP.US,D,20050920,000000,3.0744,3.276,3.0744,3.1248,1310,0
+TULP.US,D,20050921,000000,3.276,3.276,3.0744,3.0744,2287,0
+TULP.US,D,20050922,000000,3.1248,3.1248,2.772,2.772,3790,0
+TULP.US,D,20050923,000000,3.024,3.276,3.024,3.2256,496,0
+TULP.US,D,20050926,000000,2.8728,3.024,2.8224,3.024,4643,0
+TULP.US,D,20050927,000000,2.8224,2.9232,2.8224,2.9232,7095,0
+TULP.US,D,20050928,000000,2.8728,2.8728,2.772,2.8224,2698,0
+TULP.US,D,20050929,000000,2.772,2.8224,2.52,2.52,19921,0
+TULP.US,D,20050930,000000,2.52,2.5704,2.3688,2.3688,2926,0
+TULP.US,D,20051003,000000,2.3184,2.3184,1.5624,2.016,9205,0
+TULP.US,D,20051004,000000,1.9656,2.0664,1.9152,1.9152,3189,0
+TULP.US,D,20051005,000000,1.9656,2.016,1.8144,1.8648,6908,0
+TULP.US,D,20051006,000000,1.8144,1.9656,1.8144,1.9656,4053,0
+TULP.US,D,20051007,000000,2.4696,2.4696,2.016,2.016,3343,0
+TULP.US,D,20051010,000000,2.016,2.016,2.016,2.016,60,0
+TULP.US,D,20051011,000000,2.016,2.016,1.6128,1.6128,913,0
+TULP.US,D,20051012,000000,1.7136,1.8648,1.5624,1.8648,3698,0
+TULP.US,D,20051013,000000,1.8648,1.9656,1.512,1.8648,4405,0
+TULP.US,D,20051014,000000,1.8648,1.8648,1.512,1.8144,16225,0
+TULP.US,D,20051017,000000,1.7136,1.764,1.512,1.6632,6445,0
+TULP.US,D,20051018,000000,1.26,1.764,1.26,1.6632,5977,0
+TULP.US,D,20051019,000000,1.3608,1.6632,1.3608,1.5624,3165,0
+TULP.US,D,20051020,000000,1.512,1.6632,1.512,1.5624,4226,0
+TULP.US,D,20051021,000000,1.5624,1.764,1.512,1.512,6905,0
+TULP.US,D,20051024,000000,1.512,1.5624,1.4112,1.512,4385,0
+TULP.US,D,20051025,000000,1.4112,1.512,1.3608,1.3608,7589,0
+TULP.US,D,20051026,000000,1.3608,5.04,1.3608,2.772,310154,0
+TULP.US,D,20051027,000000,2.8224,2.9736,2.016,2.016,69865,0
+TULP.US,D,20051028,000000,1.8648,2.016,1.6128,1.764,28153,0
+TULP.US,D,20051031,000000,1.7136,1.8144,1.6128,1.6632,31926,0
+TULP.US,D,20051101,000000,1.6632,1.7136,1.512,1.5624,17377,0
+TULP.US,D,20051102,000000,1.6128,1.8144,1.4112,1.6128,75857,0
+TULP.US,D,20051103,000000,1.7136,1.8144,1.512,1.512,29443,0
+TULP.US,D,20051104,000000,1.512,1.6128,1.512,1.6128,4085,0
+TULP.US,D,20051107,000000,1.512,1.7136,1.4616,1.512,20170,0
+TULP.US,D,20051108,000000,1.512,1.6632,1.4616,1.6632,55127,0
+TULP.US,D,20051109,000000,1.6128,1.6632,1.512,1.512,3514,0
+TULP.US,D,20051110,000000,1.7136,1.7136,1.512,1.6128,6069,0
+TULP.US,D,20051111,000000,1.6128,1.6632,1.5624,1.5624,5400,0
+TULP.US,D,20051114,000000,1.512,1.6128,1.512,1.6128,806,0
+TULP.US,D,20051115,000000,1.6632,1.6632,1.3608,1.512,7411,0
+TULP.US,D,20051116,000000,1.6128,1.6128,1.512,1.512,754,0
+TULP.US,D,20051117,000000,1.512,1.6128,1.512,1.512,2316,0
+TULP.US,D,20051118,000000,1.512,1.6128,1.4112,1.4616,2363,0
+TULP.US,D,20051121,000000,1.5624,2.1168,1.5624,2.0664,79626,0
+TULP.US,D,20051122,000000,2.2176,2.52,2.0664,2.1672,34163,0
+TULP.US,D,20051123,000000,2.268,2.268,2.016,2.2176,24385,0
+TULP.US,D,20051125,000000,2.268,2.8224,2.268,2.772,34560,0
+TULP.US,D,20051128,000000,2.8224,3.276,2.772,2.9736,19126,0
+TULP.US,D,20051129,000000,2.9736,2.9736,2.7216,2.8224,27211,0
+TULP.US,D,20051130,000000,2.8224,3.1248,2.8224,3.024,20178,0
+TULP.US,D,20051201,000000,2.9736,3.024,2.9232,3.024,4123,0
+TULP.US,D,20051202,000000,2.9736,3.1752,2.9736,3.1248,15924,0
+TULP.US,D,20051205,000000,3.024,3.024,2.8728,2.8728,9118,0
+TULP.US,D,20051206,000000,2.8728,2.9736,2.772,2.8728,11409,0
+TULP.US,D,20051207,000000,2.772,2.8728,2.772,2.8224,8998,0
+TULP.US,D,20051208,000000,2.8728,2.8728,2.6712,2.8224,5139,0
+TULP.US,D,20051209,000000,3.024,3.024,2.772,2.8728,6518,0
+TULP.US,D,20051212,000000,2.8728,3.024,2.8224,2.9232,4623,0
+TULP.US,D,20051213,000000,2.9232,2.9736,2.772,2.8224,7843,0
+TULP.US,D,20051214,000000,2.8224,2.9232,2.6712,2.8728,24902,0
+TULP.US,D,20051215,000000,2.9232,3.0744,2.8728,3.0744,5436,0
+TULP.US,D,20051216,000000,3.0744,3.0744,2.8728,2.9232,6241,0
+TULP.US,D,20051219,000000,3.024,3.024,2.8728,2.9232,7282,0
+TULP.US,D,20051220,000000,2.772,3.528,2.772,3.528,18386,0
+TULP.US,D,20051221,000000,4.032,4.032,3.276,3.276,4491,0
+TULP.US,D,20051222,000000,2.9736,3.2256,2.9232,3.024,7748,0
+TULP.US,D,20051223,000000,2.9736,3.024,2.9736,3.024,4226,0
+TULP.US,D,20051227,000000,2.9232,3.1752,2.9232,3.1752,19417,0
+TULP.US,D,20051228,000000,3.1752,3.78,3.0744,3.5784,38062,0
+TULP.US,D,20051229,000000,3.7296,3.9312,3.6288,3.8304,15377,0
+TULP.US,D,20051230,000000,3.78,3.9312,3.6288,3.6288,32835,0
+TULP.US,D,20060103,000000,3.5784,3.6288,3.276,3.528,9564,0
+TULP.US,D,20060104,000000,3.3768,3.7296,3.3768,3.4776,7222,0
+TULP.US,D,20060105,000000,3.4272,3.6792,3.4272,3.528,1226,0
+TULP.US,D,20060106,000000,3.6792,3.78,3.6792,3.7296,12643,0
+TULP.US,D,20060109,000000,3.8304,4.2336,3.6792,4.2336,27424,0
+TULP.US,D,20060110,000000,4.032,4.4352,3.9816,4.3848,10675,0
+TULP.US,D,20060111,000000,4.536,4.536,3.9312,3.9816,16091,0
+TULP.US,D,20060112,000000,4.3344,4.3344,3.78,4.284,4831,0
+TULP.US,D,20060113,000000,4.284,4.4856,4.284,4.3848,5088,0
+TULP.US,D,20060117,000000,4.4352,4.9392,4.4352,4.788,6439,0
+TULP.US,D,20060118,000000,4.788,4.9392,4.4352,4.536,9078,0
+TULP.US,D,20060119,000000,4.7376,4.788,4.4352,4.4352,2941,0
+TULP.US,D,20060120,000000,4.4856,4.4856,3.78,4.1328,1503,0
+TULP.US,D,20060123,000000,4.536,4.6872,4.0824,4.6872,2158,0
+TULP.US,D,20060124,000000,4.6368,4.6872,4.6368,4.6368,6548,0
+TULP.US,D,20060125,000000,4.5864,4.5864,4.032,4.536,5174,0
+TULP.US,D,20060126,000000,4.536,4.536,4.0824,4.2336,6038,0
+TULP.US,D,20060127,000000,4.2336,4.2336,4.1328,4.2336,5675,0
+TULP.US,D,20060130,000000,4.284,4.284,4.2336,4.284,1052,0
+TULP.US,D,20060131,000000,3.8808,4.4352,3.8808,3.9816,19839,0
+TULP.US,D,20060201,000000,3.9312,4.1328,3.9312,4.1328,8573,0
+TULP.US,D,20060202,000000,4.3848,4.7376,4.1328,4.4352,4575,0
+TULP.US,D,20060203,000000,4.536,4.788,4.536,4.6872,2659,0
+TULP.US,D,20060206,000000,4.6368,5.04,4.6368,4.9896,16690,0
+TULP.US,D,20060207,000000,5.04,5.04,4.5864,4.6368,6417,0
+TULP.US,D,20060208,000000,4.6368,4.8888,4.6368,4.8888,10499,0
+TULP.US,D,20060209,000000,5.04,5.544,4.9392,5.2416,28741,0
+TULP.US,D,20060210,000000,5.292,5.3928,5.0904,5.3928,615,0
+TULP.US,D,20060213,000000,5.4936,5.4936,5.2416,5.292,3661,0
+TULP.US,D,20060214,000000,5.544,5.544,5.0904,5.292,1766,0
+TULP.US,D,20060215,000000,5.1912,5.3424,4.9896,5.1912,3039,0
+TULP.US,D,20060216,000000,5.2416,5.292,5.0904,5.0904,4084,0
+TULP.US,D,20060217,000000,5.3928,5.4936,5.0904,5.3928,2772,0
+TULP.US,D,20060221,000000,5.544,6.4008,5.292,5.3928,15109,0
+TULP.US,D,20060222,000000,6.3,6.3,5.544,5.544,15286,0
+TULP.US,D,20060223,000000,5.544,6.3,4.9392,6.3,8997,0
+TULP.US,D,20060224,000000,6.1992,6.3,5.544,5.7456,11587,0
+TULP.US,D,20060227,000000,5.6952,6.7536,5.1408,5.8464,13013,0
+TULP.US,D,20060228,000000,5.8968,7.0056,5.544,6.804,33351,0
+TULP.US,D,20060301,000000,6.048,6.552,5.292,5.8464,15986,0
+TULP.US,D,20060302,000000,5.4432,5.8464,5.4432,5.8464,4907,0
+TULP.US,D,20060303,000000,5.8464,5.9472,5.796,5.8464,2886,0
+TULP.US,D,20060306,000000,6.048,6.048,5.544,5.544,4643,0
+TULP.US,D,20060307,000000,5.3424,5.9472,5.1408,5.3928,6515,0
+TULP.US,D,20060308,000000,5.1408,5.292,4.6368,5.0904,34117,0
+TULP.US,D,20060309,000000,5.0904,5.0904,4.788,5.04,15945,0
+TULP.US,D,20060310,000000,5.1408,5.3424,5.1408,5.1912,7440,0
+TULP.US,D,20060313,000000,5.1408,5.292,5.1408,5.292,2645,0
+TULP.US,D,20060314,000000,5.292,5.5944,5.292,5.5944,2956,0
+TULP.US,D,20060315,000000,5.5944,5.5944,5.5944,5.5944,1925,0
+TULP.US,D,20060316,000000,5.5944,5.9472,5.292,5.8464,3109,0
+TULP.US,D,20060317,000000,5.4432,5.6952,5.4432,5.4936,7086,0
+TULP.US,D,20060320,000000,5.0904,5.1912,5.04,5.1408,5714,0
+TULP.US,D,20060321,000000,5.04,5.9472,5.04,5.0904,4513,0
+TULP.US,D,20060322,000000,5.292,5.4432,5.1408,5.1408,1597,0
+TULP.US,D,20060323,000000,5.1408,5.796,5.1408,5.796,2599,0
+TULP.US,D,20060324,000000,5.6952,5.6952,5.4936,5.4936,40,0
+TULP.US,D,20060327,000000,5.4432,5.4432,5.292,5.292,2779,0
+TULP.US,D,20060328,000000,5.292,5.292,5.292,5.292,763,0
+TULP.US,D,20060329,000000,5.6952,5.6952,5.1912,5.1912,1448,0
+TULP.US,D,20060330,000000,5.4432,5.4432,5.292,5.292,3641,0
+TULP.US,D,20060331,000000,5.1912,5.4936,5.1408,5.1408,2262,0
+TULP.US,D,20060403,000000,4.9896,5.3424,4.5864,4.6872,3909,0
+TULP.US,D,20060404,000000,4.6368,4.6872,4.6368,4.6872,186,0
+TULP.US,D,20060405,000000,4.788,5.04,4.788,4.788,2063,0
+TULP.US,D,20060406,000000,4.788,4.8888,4.6872,4.6872,923,0
+TULP.US,D,20060407,000000,4.6872,4.788,4.6872,4.7376,2440,0
+TULP.US,D,20060410,000000,4.6872,4.6872,3.024,4.284,4578,0
+TULP.US,D,20060411,000000,4.284,4.3848,4.032,4.032,2639,0
+TULP.US,D,20060412,000000,4.032,4.3344,4.032,4.3344,2550,0
+TULP.US,D,20060413,000000,4.3848,4.536,4.3848,4.536,714,0
+TULP.US,D,20060417,000000,4.536,4.9392,4.536,4.9392,1369,0
+TULP.US,D,20060418,000000,4.9392,5.0904,4.9392,5.0904,1012,0
+TULP.US,D,20060419,000000,5.292,5.292,5.1408,5.1408,2280,0
+TULP.US,D,20060420,000000,5.1408,5.1408,5.04,5.04,2698,0
+TULP.US,D,20060421,000000,5.04,5.04,4.6368,4.6368,16865,0
+TULP.US,D,20060424,000000,5.0904,5.0904,4.6872,4.7376,476,0
+TULP.US,D,20060425,000000,4.8384,5.1408,4.8384,5.04,8115,0
+TULP.US,D,20060426,000000,5.1912,5.4432,4.8384,5.292,11611,0
+TULP.US,D,20060427,000000,5.796,6.3,5.5944,5.5944,60056,0
+TULP.US,D,20060428,000000,5.8464,5.8464,5.4936,5.5944,9921,0
+TULP.US,D,20060501,000000,5.544,6.1992,5.544,5.796,2133,0
+TULP.US,D,20060502,000000,6.1992,6.3,5.544,5.796,14940,0
+TULP.US,D,20060503,000000,5.6952,5.8968,5.4432,5.544,36081,0
+TULP.US,D,20060504,000000,5.544,5.6952,5.3424,5.4936,8393,0
+TULP.US,D,20060505,000000,5.7456,5.8968,5.4936,5.6952,9767,0
+TULP.US,D,20060508,000000,5.6952,6.1488,5.544,6.0984,54723,0
+TULP.US,D,20060509,000000,6.1488,6.4008,5.796,6.3504,46687,0
+TULP.US,D,20060510,000000,6.4008,6.804,6.4008,6.6024,13852,0
+TULP.US,D,20060511,000000,6.6024,6.6024,6.4008,6.4008,7679,0
+TULP.US,D,20060512,000000,6.3504,6.3504,5.796,5.9472,16032,0
+TULP.US,D,20060515,000000,6.2496,6.2496,5.9472,6.1488,6310,0
+TULP.US,D,20060516,000000,6.1488,6.1488,5.9472,6.048,2302,0
+TULP.US,D,20060517,000000,6.048,6.048,5.796,5.796,5169,0
+TULP.US,D,20060518,000000,5.796,6.7032,5.544,6.7032,11106,0
+TULP.US,D,20060519,000000,6.804,6.804,6.048,6.0984,13221,0
+TULP.US,D,20060522,000000,5.7456,6.0984,5.7456,6.048,6988,0
+TULP.US,D,20060523,000000,6.0984,6.3,6.0984,6.0984,3146,0
+TULP.US,D,20060524,000000,6.1992,6.804,6.048,6.4512,6458,0
+TULP.US,D,20060525,000000,6.4512,6.9048,6.4512,6.6528,5188,0
+TULP.US,D,20060526,000000,6.552,6.804,6.1992,6.552,4790,0
+TULP.US,D,20060530,000000,6.7536,6.7536,6.2496,6.2496,5996,0
+TULP.US,D,20060531,000000,6.552,6.552,6.3,6.3,4068,0
+TULP.US,D,20060601,000000,6.1992,6.6024,6.1488,6.6024,5159,0
+TULP.US,D,20060602,000000,6.6024,6.6024,6.5016,6.5016,7178,0
+TULP.US,D,20060605,000000,6.552,7.308,6.552,7.056,32897,0
+TULP.US,D,20060606,000000,6.804,7.1568,6.804,6.9552,9209,0
+TULP.US,D,20060607,000000,6.9552,7.0056,6.6024,6.7536,6671,0
+TULP.US,D,20060608,000000,6.5016,6.7536,6.048,6.0984,6194,0
+TULP.US,D,20060609,000000,6.3504,6.7032,6.1488,6.7032,3565,0
+TULP.US,D,20060612,000000,7.056,7.056,6.5016,6.552,2991,0
+TULP.US,D,20060613,000000,7.1064,7.9632,6.804,7.8624,45502,0
+TULP.US,D,20060614,000000,7.4592,8.0136,7.4592,7.6104,20493,0
+TULP.US,D,20060615,000000,7.812,8.7192,7.6104,8.568,57522,0
+TULP.US,D,20060616,000000,8.6688,8.7696,8.316,8.6184,26243,0
+TULP.US,D,20060619,000000,8.9208,8.9208,8.064,8.1144,45668,0
+TULP.US,D,20060620,000000,8.1648,8.7696,8.064,8.4672,22786,0
+TULP.US,D,20060621,000000,8.7192,9.0216,8.316,8.9712,29535,0
+TULP.US,D,20060622,000000,9.324,9.828,9.0216,9.778,50078,0
+TULP.US,D,20060623,000000,9.979,9.979,9.324,9.3744,24109,0
+TULP.US,D,20060626,000000,9.778,9.778,7.7616,9.1224,37282,0
+TULP.US,D,20060627,000000,9.324,9.526,9.072,9.1728,37812,0
+TULP.US,D,20060628,000000,9.072,9.677,9.072,9.576,10314,0
+TULP.US,D,20060629,000000,9.576,10.433,9.576,9.828,25247,0
+TULP.US,D,20060630,000000,10.08,12.802,10.08,11.592,82588,0
+TULP.US,D,20060703,000000,14.011,14.011,11.894,13.003,39941,0
+TULP.US,D,20060705,000000,13.608,13.86,12.852,13.709,36833,0
+TULP.US,D,20060706,000000,13.759,15.775,13.558,15.473,102261,0
+TULP.US,D,20060707,000000,15.372,15.422,10.836,13.255,94635,0
+TULP.US,D,20060710,000000,13.104,13.154,11.592,11.743,50069,0
+TULP.US,D,20060711,000000,11.088,13.054,11.088,12.802,49831,0
+TULP.US,D,20060712,000000,12.65,12.852,12.298,12.65,13953,0
+TULP.US,D,20060713,000000,12.6,13.003,11.239,12.6,41018,0
+TULP.US,D,20060714,000000,12.6,12.852,11.894,12.247,24448,0
+TULP.US,D,20060717,000000,12.348,13.255,12.348,13.255,18205,0
+TULP.US,D,20060718,000000,13.356,15.271,13.205,14.414,55276,0
+TULP.US,D,20060719,000000,14.969,14.969,13.608,14.364,26404,0
+TULP.US,D,20060720,000000,15.926,17.136,14.868,17.136,109497,0
+TULP.US,D,20060721,000000,17.388,17.438,15.12,16.279,66509,0
+TULP.US,D,20060724,000000,16.38,17.136,15.271,16.38,30524,0
+TULP.US,D,20060725,000000,16.632,16.632,15.624,15.977,20800,0
+TULP.US,D,20060726,000000,16.128,17.186,15.624,16.632,26705,0
+TULP.US,D,20060727,000000,16.884,17.136,15.624,15.977,36917,0
+TULP.US,D,20060728,000000,16.229,16.38,15.422,15.826,22657,0
+TULP.US,D,20060731,000000,16.481,16.481,15.473,15.826,13645,0
+TULP.US,D,20060801,000000,15.725,15.725,14.062,14.868,50274,0
+TULP.US,D,20060802,000000,14.868,15.221,14.364,14.717,19244,0
+TULP.US,D,20060803,000000,14.566,14.566,12.65,13.205,46629,0
+TULP.US,D,20060804,000000,13.406,13.608,13.154,13.306,16512,0
+TULP.US,D,20060807,000000,13.205,13.356,13.104,13.306,12002,0
+TULP.US,D,20060808,000000,13.406,13.558,12.146,12.247,21978,0
+TULP.US,D,20060809,000000,12.247,14.414,12.247,13.306,35945,0
+TULP.US,D,20060810,000000,13.205,13.457,12.852,12.852,16673,0
+TULP.US,D,20060811,000000,12.701,12.802,12.146,12.499,10606,0
+TULP.US,D,20060814,000000,12.046,12.701,12.046,12.197,9452,0
+TULP.US,D,20060815,000000,12.398,14.213,12.398,14.062,26614,0
+TULP.US,D,20060816,000000,14.263,15.674,14.112,14.818,43884,0
+TULP.US,D,20060817,000000,15.775,16.128,15.019,15.019,36766,0
+TULP.US,D,20060818,000000,15.019,15.473,14.616,15.17,8514,0
+TULP.US,D,20060821,000000,15.876,16.128,15.17,15.826,18514,0
+TULP.US,D,20060822,000000,15.876,15.876,15.019,15.12,13271,0
+TULP.US,D,20060823,000000,15.624,15.624,14.263,14.414,23040,0
+TULP.US,D,20060824,000000,14.314,14.364,13.356,14.162,12253,0
+TULP.US,D,20060825,000000,14.314,14.566,13.608,14.465,7634,0
+TULP.US,D,20060828,000000,15.12,15.12,14.112,14.717,13662,0
+TULP.US,D,20060829,000000,15.019,15.07,14.465,14.465,10016,0
+TULP.US,D,20060830,000000,14.616,15.372,14.616,15.372,22771,0
+TULP.US,D,20060831,000000,15.624,17.035,15.473,16.733,65094,0
+TULP.US,D,20060901,000000,16.934,17.237,16.33,16.834,28953,0
+TULP.US,D,20060905,000000,17.539,17.539,16.582,16.733,28322,0
+TULP.US,D,20060906,000000,16.733,16.834,14.465,15.422,21278,0
+TULP.US,D,20060907,000000,14.818,15.674,14.818,15.674,22035,0
+TULP.US,D,20060908,000000,15.574,16.834,15.574,16.733,21924,0
+TULP.US,D,20060911,000000,16.884,16.884,15.12,16.229,26840,0
+TULP.US,D,20060912,000000,16.38,16.733,15.725,16.582,22009,0
+TULP.US,D,20060913,000000,16.884,17.136,16.682,16.884,23932,0
+TULP.US,D,20060914,000000,17.136,19.001,16.027,18.749,96491,0
+TULP.US,D,20060915,000000,18.799,19.102,18.043,18.9,68683,0
+TULP.US,D,20060918,000000,19.706,19.706,18.648,19.555,55020,0
+TULP.US,D,20060919,000000,19.606,19.606,17.892,18.194,42929,0
+TULP.US,D,20060920,000000,18.194,19.051,17.338,18.9,33650,0
+TULP.US,D,20060921,000000,19.404,19.606,18.295,18.346,25879,0
+TULP.US,D,20060922,000000,18.194,18.245,17.489,17.64,20301,0
+TULP.US,D,20060925,000000,17.287,17.64,15.17,16.027,66021,0
+TULP.US,D,20060926,000000,15.826,16.632,15.674,15.775,27331,0
+TULP.US,D,20060927,000000,15.574,15.977,15.12,15.271,25556,0
+TULP.US,D,20060928,000000,15.372,15.775,15.12,15.624,21920,0
+TULP.US,D,20060929,000000,15.674,17.136,15.674,16.884,46693,0
+TULP.US,D,20061002,000000,16.934,18.043,16.582,17.69,27140,0
+TULP.US,D,20061003,000000,17.489,18.799,17.035,17.942,18466,0
+TULP.US,D,20061004,000000,17.942,18.648,17.287,17.287,14902,0
+TULP.US,D,20061005,000000,17.438,18.144,17.035,17.287,14236,0
+TULP.US,D,20061006,000000,17.136,17.489,16.178,17.388,31816,0
+TULP.US,D,20061009,000000,17.388,17.539,16.531,16.985,12094,0
+TULP.US,D,20061010,000000,16.884,17.136,16.481,16.531,9029,0
+TULP.US,D,20061011,000000,16.33,17.086,16.128,16.682,9710,0
+TULP.US,D,20061012,000000,16.632,16.934,16.279,16.481,3712,0
+TULP.US,D,20061013,000000,16.934,16.985,16.229,16.531,14143,0
+TULP.US,D,20061016,000000,17.035,17.136,16.632,16.632,13971,0
+TULP.US,D,20061017,000000,16.481,17.035,16.481,16.783,8332,0
+TULP.US,D,20061018,000000,16.985,17.388,16.632,16.934,13608,0
+TULP.US,D,20061019,000000,17.086,17.489,16.884,17.136,12386,0
+TULP.US,D,20061020,000000,17.237,17.489,16.279,17.086,12326,0
+TULP.US,D,20061023,000000,17.086,17.086,16.38,16.38,10932,0
+TULP.US,D,20061024,000000,16.178,16.279,12.398,13.356,107931,0
+TULP.US,D,20061025,000000,13.205,14.767,12.802,13.608,77035,0
+TULP.US,D,20061026,000000,14.112,14.818,13.709,14.566,15728,0
+TULP.US,D,20061027,000000,14.717,14.767,13.608,13.608,19937,0
+TULP.US,D,20061030,000000,13.658,14.263,12.6,13.306,38047,0
+TULP.US,D,20061031,000000,13.406,13.81,12.852,13.003,23181,0
+TULP.US,D,20061101,000000,12.902,13.003,11.693,11.693,59003,0
+TULP.US,D,20061102,000000,11.693,12.348,11.088,11.794,24990,0
+TULP.US,D,20061103,000000,11.693,13.709,11.39,13.306,30152,0
+TULP.US,D,20061106,000000,13.507,13.86,13.406,13.608,55040,0
+TULP.US,D,20061107,000000,13.457,15.12,13.457,14.767,56848,0
+TULP.US,D,20061108,000000,14.566,15.019,14.112,14.515,10617,0
+TULP.US,D,20061109,000000,14.616,14.818,14.062,14.465,6756,0
+TULP.US,D,20061110,000000,14.465,14.767,14.414,14.767,2631,0
+TULP.US,D,20061113,000000,14.818,14.818,14.213,14.213,6227,0
+TULP.US,D,20061114,000000,14.616,14.616,14.112,14.465,10532,0
+TULP.US,D,20061115,000000,14.616,14.868,13.709,14.414,13234,0
+TULP.US,D,20061116,000000,14.616,14.666,14.112,14.162,2470,0
+TULP.US,D,20061117,000000,14.263,14.666,14.162,14.666,3585,0
+TULP.US,D,20061120,000000,14.465,14.566,14.112,14.112,7148,0
+TULP.US,D,20061121,000000,14.263,14.666,14.263,14.515,7164,0
+TULP.US,D,20061122,000000,14.666,14.868,14.465,14.868,5252,0
+TULP.US,D,20061124,000000,14.666,14.868,14.666,14.666,298,0
+TULP.US,D,20061127,000000,14.515,14.515,13.306,14.263,8657,0
+TULP.US,D,20061128,000000,14.112,14.314,13.608,14.314,7734,0
+TULP.US,D,20061129,000000,14.213,14.414,13.709,14.112,6020,0
+TULP.US,D,20061130,000000,13.961,14.465,13.86,14.162,1939,0
+TULP.US,D,20061201,000000,14.011,14.566,13.658,14.112,7712,0
+TULP.US,D,20061204,000000,14.011,14.062,13.658,13.86,3814,0
+TULP.US,D,20061205,000000,13.759,14.162,13.558,14.162,6128,0
+TULP.US,D,20061206,000000,13.961,14.314,13.86,14.314,2050,0
+TULP.US,D,20061207,000000,14.213,14.314,13.86,14.112,5563,0
+TULP.US,D,20061208,000000,14.011,14.818,13.356,14.011,20301,0
+TULP.US,D,20061211,000000,13.608,14.112,13.104,13.709,7519,0
+TULP.US,D,20061212,000000,13.709,14.011,13.356,13.961,3810,0
+TULP.US,D,20061213,000000,13.91,14.011,13.507,14.011,6374,0
+TULP.US,D,20061214,000000,13.608,13.86,13.608,13.86,5839,0
+TULP.US,D,20061215,000000,13.558,14.011,13.406,13.759,6805,0
+TULP.US,D,20061218,000000,13.81,14.062,13.205,14.062,6912,0
+TULP.US,D,20061219,000000,13.709,14.818,13.709,14.364,22403,0
+TULP.US,D,20061220,000000,14.213,14.566,14.112,14.112,1969,0
+TULP.US,D,20061221,000000,14.112,15.876,14.112,15.674,15438,0
+TULP.US,D,20061222,000000,15.523,15.826,14.162,14.566,20059,0
+TULP.US,D,20061226,000000,14.062,15.12,14.011,14.969,7041,0
+TULP.US,D,20061227,000000,15.12,15.826,14.868,15.523,3046,0
+TULP.US,D,20061228,000000,15.17,15.725,14.011,15.372,9000,0
+TULP.US,D,20061229,000000,15.271,15.422,15.12,15.372,5106,0
+TULP.US,D,20070103,000000,15.422,15.725,15.372,15.523,8310,0
+TULP.US,D,20070104,000000,15.624,15.674,15.473,15.624,6792,0
+TULP.US,D,20070105,000000,15.624,15.674,14.868,15.221,5155,0
+TULP.US,D,20070108,000000,14.868,15.574,14.868,14.969,29421,0
+TULP.US,D,20070109,000000,14.969,15.221,14.666,14.918,27750,0
+TULP.US,D,20070110,000000,14.918,15.271,14.918,15.12,2155,0
+TULP.US,D,20070111,000000,15.271,15.826,14.868,15.725,9156,0
+TULP.US,D,20070112,000000,15.574,15.775,15.17,15.271,3780,0
+TULP.US,D,20070116,000000,15.17,15.775,15.17,15.674,2202,0
+TULP.US,D,20070117,000000,15.473,15.473,14.868,15.019,4322,0
+TULP.US,D,20070118,000000,15.12,15.271,15.07,15.07,3651,0
+TULP.US,D,20070119,000000,14.969,15.473,14.969,15.271,6528,0
+TULP.US,D,20070122,000000,15.422,15.775,15.019,15.422,6724,0
+TULP.US,D,20070123,000000,15.271,16.078,15.271,15.926,12598,0
+TULP.US,D,20070124,000000,16.027,17.186,15.977,17.186,42690,0
+TULP.US,D,20070125,000000,17.388,17.388,16.682,16.733,6798,0
+TULP.US,D,20070126,000000,16.934,17.539,16.43,17.237,10336,0
+TULP.US,D,20070129,000000,17.136,17.59,17.035,17.136,12507,0
+TULP.US,D,20070130,000000,17.136,17.438,16.834,17.136,2251,0
+TULP.US,D,20070131,000000,16.884,17.086,16.632,16.632,3288,0
+TULP.US,D,20070201,000000,16.531,16.582,15.725,16.178,4790,0
+TULP.US,D,20070202,000000,16.38,16.632,16.229,16.582,1844,0
+TULP.US,D,20070205,000000,16.43,17.086,15.12,16.783,6121,0
+TULP.US,D,20070206,000000,16.582,16.632,16.33,16.582,2512,0
+TULP.US,D,20070207,000000,16.481,16.632,16.128,16.33,2354,0
+TULP.US,D,20070208,000000,16.33,16.632,16.33,16.582,5408,0
+TULP.US,D,20070209,000000,16.733,16.985,16.582,16.733,6757,0
+TULP.US,D,20070212,000000,16.884,17.287,16.38,17.136,4783,0
+TULP.US,D,20070213,000000,17.186,17.287,16.884,16.884,3619,0
+TULP.US,D,20070214,000000,16.33,17.388,16.33,17.287,1927,0
+TULP.US,D,20070215,000000,17.136,17.388,17.136,17.237,2961,0
+TULP.US,D,20070216,000000,17.086,17.59,16.632,16.985,4062,0
+TULP.US,D,20070220,000000,17.186,18.144,17.136,17.892,19420,0
+TULP.US,D,20070221,000000,18.043,18.245,17.64,18.043,14916,0
+TULP.US,D,20070222,000000,18.598,18.598,17.136,18.144,15724,0
+TULP.US,D,20070223,000000,18.346,18.396,17.64,17.791,3607,0
+TULP.US,D,20070226,000000,17.69,17.791,17.136,17.59,5659,0
+TULP.US,D,20070227,000000,16.884,17.237,15.977,16.279,13270,0
+TULP.US,D,20070228,000000,15.926,16.884,15.926,16.884,13420,0
+TULP.US,D,20070301,000000,16.632,16.632,15.826,16.027,11240,0
+TULP.US,D,20070302,000000,16.027,16.078,15.624,16.078,3857,0
+TULP.US,D,20070305,000000,15.372,15.876,15.271,15.574,9099,0
+TULP.US,D,20070306,000000,15.12,15.725,15.019,15.019,12650,0
+TULP.US,D,20070307,000000,15.019,15.372,15.019,15.322,6351,0
+TULP.US,D,20070308,000000,15.473,15.473,14.969,15.322,3783,0
+TULP.US,D,20070309,000000,15.271,15.473,15.17,15.473,2381,0
+TULP.US,D,20070312,000000,15.322,15.775,14.969,15.574,6494,0
+TULP.US,D,20070313,000000,15.574,16.178,15.422,15.725,6583,0
+TULP.US,D,20070314,000000,15.674,15.876,15.674,15.876,1369,0
+TULP.US,D,20070315,000000,15.624,16.027,15.624,15.876,2812,0
+TULP.US,D,20070316,000000,15.826,15.926,15.674,15.674,1111,0
+TULP.US,D,20070319,000000,15.725,16.027,15.574,15.876,3457,0
+TULP.US,D,20070320,000000,15.725,15.876,15.17,15.775,7766,0
+TULP.US,D,20070321,000000,15.826,16.33,14.465,15.977,4061,0
+TULP.US,D,20070322,000000,16.178,16.38,15.725,16.128,2728,0
+TULP.US,D,20070323,000000,15.977,16.582,15.977,16.43,1516,0
+TULP.US,D,20070326,000000,16.279,17.59,16.279,17.388,4103,0
+TULP.US,D,20070327,000000,17.489,17.539,17.136,17.388,1806,0
+TULP.US,D,20070328,000000,16.582,17.388,16.582,17.136,4303,0
+TULP.US,D,20070329,000000,17.186,17.186,16.632,17.136,4583,0
+TULP.US,D,20070330,000000,16.985,17.539,16.632,17.086,3106,0
+TULP.US,D,20070402,000000,17.237,17.237,17.035,17.136,605,0
+TULP.US,D,20070403,000000,17.086,18.9,16.481,16.985,6607,0
+TULP.US,D,20070404,000000,16.934,17.791,16.884,17.791,631,0
+TULP.US,D,20070405,000000,17.69,18.144,17.237,17.539,3786,0
+TULP.US,D,20070409,000000,17.64,17.69,15.926,17.035,6680,0
+TULP.US,D,20070410,000000,16.582,17.741,16.531,17.741,4733,0
+TULP.US,D,20070411,000000,17.186,17.69,17.136,17.388,4417,0
+TULP.US,D,20070412,000000,17.388,17.942,17.388,17.892,5980,0
+TULP.US,D,20070413,000000,17.842,18.144,17.791,18.144,3065,0
+TULP.US,D,20070416,000000,18.144,18.648,17.438,17.942,13275,0
+TULP.US,D,20070417,000000,17.842,17.993,17.388,17.59,4779,0
+TULP.US,D,20070418,000000,17.64,17.64,17.388,17.489,778,0
+TULP.US,D,20070419,000000,17.388,17.59,17.287,17.59,734,0
+TULP.US,D,20070420,000000,18.144,18.144,17.136,17.64,2480,0
+TULP.US,D,20070423,000000,17.64,18.094,17.539,18.094,3166,0
+TULP.US,D,20070424,000000,17.942,18.9,17.64,18.396,9425,0
+TULP.US,D,20070425,000000,18.9,18.9,18.144,18.497,3468,0
+TULP.US,D,20070426,000000,18.698,19.202,17.64,18.85,10713,0
+TULP.US,D,20070427,000000,18.749,19.152,18.396,18.598,4393,0
+TULP.US,D,20070430,000000,18.598,18.648,18.144,18.446,6085,0
+TULP.US,D,20070501,000000,18.598,18.698,18.043,18.295,6050,0
+TULP.US,D,20070502,000000,18.144,18.144,17.64,18.144,3770,0
+TULP.US,D,20070503,000000,17.993,18.144,17.489,17.942,7656,0
+TULP.US,D,20070504,000000,18.144,18.245,17.892,18.043,3979,0
+TULP.US,D,20070507,000000,18.194,18.598,18.144,18.547,1824,0
+TULP.US,D,20070508,000000,18.598,18.598,18.144,18.194,4207,0
+TULP.US,D,20070509,000000,18.547,18.547,18.295,18.446,1062,0
+TULP.US,D,20070510,000000,18.245,18.446,18.144,18.396,2696,0
+TULP.US,D,20070511,000000,18.245,18.799,17.892,18.799,4187,0
+TULP.US,D,20070514,000000,18.9,19.051,18.094,18.648,5764,0
+TULP.US,D,20070515,000000,18.698,18.95,18.698,18.85,3284,0
+TULP.US,D,20070516,000000,18.85,19.102,18.85,19.051,1846,0
+TULP.US,D,20070517,000000,18.85,19.202,18.547,19.152,2513,0
+TULP.US,D,20070518,000000,19.152,19.152,18.85,18.9,575,0
+TULP.US,D,20070521,000000,18.749,19.001,18.749,19.001,7379,0
+TULP.US,D,20070522,000000,18.9,18.95,18.144,18.799,7213,0
+TULP.US,D,20070523,000000,18.95,19.051,18.094,18.9,12088,0
+TULP.US,D,20070524,000000,18.85,19.152,18.446,18.9,3492,0
+TULP.US,D,20070525,000000,18.799,18.9,18.698,18.749,1002,0
+TULP.US,D,20070529,000000,18.598,18.9,17.993,18.698,6548,0
+TULP.US,D,20070530,000000,18.598,18.9,18.245,18.85,5078,0
+TULP.US,D,20070531,000000,18.598,20.16,18.598,19.606,33273,0
+TULP.US,D,20070601,000000,19.606,20.614,19.606,20.16,7374,0
+TULP.US,D,20070604,000000,20.966,20.966,17.64,19.908,8853,0
+TULP.US,D,20070605,000000,20.16,20.21,19.454,19.505,2268,0
+TULP.US,D,20070606,000000,19.152,19.555,18.497,19.303,13064,0
+TULP.US,D,20070607,000000,18.85,19.404,18.497,18.95,3562,0
+TULP.US,D,20070608,000000,18.95,19.303,18.95,19.303,7641,0
+TULP.US,D,20070611,000000,19.454,19.656,19.303,19.505,2498,0
+TULP.US,D,20070612,000000,19.505,20.16,19.454,19.858,2946,0
+TULP.US,D,20070613,000000,19.606,20.714,19.606,20.714,9310,0
+TULP.US,D,20070614,000000,20.664,20.664,20.11,20.16,2063,0
+TULP.US,D,20070615,000000,20.16,20.765,19.908,20.059,5406,0
+TULP.US,D,20070618,000000,20.664,20.664,20.412,20.664,1982,0
+TULP.US,D,20070619,000000,20.664,21.37,20.614,21.37,8591,0
+TULP.US,D,20070620,000000,20.866,21.269,20.866,21.017,4144,0
+TULP.US,D,20070621,000000,21.118,21.269,21.017,21.168,2366,0
+TULP.US,D,20070622,000000,20.966,21.118,20.16,20.614,2052,0
+TULP.US,D,20070625,000000,20.916,21.218,20.916,21.067,4374,0
+TULP.US,D,20070626,000000,20.966,21.218,20.966,21.218,3849,0
+TULP.US,D,20070627,000000,20.866,21.269,20.765,21.269,1969,0
+TULP.US,D,20070628,000000,21.218,21.42,20.866,21.319,5731,0
+TULP.US,D,20070629,000000,20.966,21.622,20.815,21.017,8976,0
+TULP.US,D,20070702,000000,21.37,21.672,21.118,21.521,1265,0
+TULP.US,D,20070703,000000,22.226,22.68,22.226,22.68,6057,0
+TULP.US,D,20070705,000000,22.68,22.68,22.176,22.579,2926,0
+TULP.US,D,20070706,000000,22.378,22.932,22.277,22.882,3888,0
+TULP.US,D,20070709,000000,22.68,22.932,22.226,22.68,3532,0
+TULP.US,D,20070710,000000,22.932,22.932,22.226,22.73,3572,0
+TULP.US,D,20070711,000000,22.68,23.436,22.68,23.285,2926,0
+TULP.US,D,20070712,000000,23.184,23.587,22.932,23.436,2173,0
+TULP.US,D,20070713,000000,23.638,23.688,23.386,23.587,2460,0
+TULP.US,D,20070716,000000,23.436,24.595,23.436,24.595,15752,0
+TULP.US,D,20070717,000000,24.797,24.898,24.192,24.494,8427,0
+TULP.US,D,20070718,000000,24.746,24.847,24.444,24.696,6076,0
+TULP.US,D,20070719,000000,24.898,24.998,20.21,24.192,14932,0
+TULP.US,D,20070720,000000,24.394,24.898,23.638,24.746,4316,0
+TULP.US,D,20070723,000000,24.696,24.948,24.444,24.746,6820,0
+TULP.US,D,20070724,000000,24.746,24.847,23.94,24.394,7722,0
+TULP.US,D,20070725,000000,24.494,24.646,22.428,24.595,11864,0
+TULP.US,D,20070726,000000,24.948,24.948,23.738,24.242,7248,0
+TULP.US,D,20070727,000000,24.242,24.343,23.386,24.343,12338,0
+TULP.US,D,20070730,000000,24.444,24.444,23.436,24.041,3399,0
+TULP.US,D,20070731,000000,24.394,24.444,23.99,24.041,3407,0
+TULP.US,D,20070801,000000,24.142,24.696,23.335,24.444,9583,0
+TULP.US,D,20070802,000000,24.646,24.998,24.343,24.847,3316,0
+TULP.US,D,20070803,000000,24.444,24.847,24.394,24.394,2204,0
+TULP.US,D,20070806,000000,24.394,24.394,23.789,24.293,3889,0
+TULP.US,D,20070807,000000,24.343,25.603,23.94,25.402,21137,0
+TULP.US,D,20070808,000000,25.704,25.704,23.486,25.2,18680,0
+TULP.US,D,20070809,000000,25.15,25.754,24.444,25.049,8020,0
+TULP.US,D,20070810,000000,24.343,25.2,24.091,24.948,17790,0
+TULP.US,D,20070813,000000,25.2,25.301,23.94,25.2,6467,0
+TULP.US,D,20070814,000000,25.049,25.049,24.494,24.797,1538,0
+TULP.US,D,20070815,000000,24.343,25.2,24.242,25.2,7798,0
+TULP.US,D,20070816,000000,24.696,24.998,24.293,24.545,1835,0
+TULP.US,D,20070817,000000,25.099,25.15,24.242,24.242,1731,0
+TULP.US,D,20070820,000000,24.091,24.646,22.68,24.646,4036,0
+TULP.US,D,20070821,000000,24.293,24.343,23.94,24.242,3666,0
+TULP.US,D,20070822,000000,24.545,24.595,24.091,24.091,6623,0
+TULP.US,D,20070823,000000,23.587,24.444,23.587,24.242,496,0
+TULP.US,D,20070824,000000,24.142,24.898,24.142,24.898,6310,0
+TULP.US,D,20070827,000000,24.595,24.595,23.789,24.091,3063,0
+TULP.US,D,20070828,000000,23.89,24.696,23.89,24.142,969,0
+TULP.US,D,20070829,000000,23.638,25.2,23.638,24.192,5833,0
+TULP.US,D,20070830,000000,24.343,24.343,23.89,24.091,2592,0
+TULP.US,D,20070831,000000,24.091,24.646,24.091,24.646,11908,0
+TULP.US,D,20070904,000000,24.746,24.948,24.696,24.948,1212,0
+TULP.US,D,20070905,000000,24.696,24.847,24.242,24.696,925,0
+TULP.US,D,20070906,000000,24.091,24.696,23.99,24.494,1141,0
+TULP.US,D,20070907,000000,24.394,24.494,24.293,24.494,409,0
+TULP.US,D,20070910,000000,24.646,24.646,24.091,24.091,1822,0
+TULP.US,D,20070911,000000,24.091,24.293,24.041,24.142,3175,0
+TULP.US,D,20070912,000000,24.746,24.746,23.738,24.142,2568,0
+TULP.US,D,20070913,000000,23.99,24.293,23.99,24.142,2044,0
+TULP.US,D,20070914,000000,23.486,24.142,23.486,24.142,268,0
+TULP.US,D,20070917,000000,23.89,24.091,23.234,23.789,8741,0
+TULP.US,D,20070918,000000,23.234,24.142,22.68,23.184,5763,0
+TULP.US,D,20070919,000000,22.982,23.436,21.168,22.68,11587,0
+TULP.US,D,20070920,000000,22.378,23.083,21.722,22.68,7361,0
+TULP.US,D,20070921,000000,22.579,23.033,22.075,22.932,5159,0
+TULP.US,D,20070924,000000,23.033,23.386,22.68,23.386,3388,0
+TULP.US,D,20070925,000000,23.335,24.142,23.184,23.436,1988,0
+TULP.US,D,20070926,000000,23.386,23.99,22.831,23.688,818,0
+TULP.US,D,20070927,000000,23.638,23.89,22.982,23.89,1276,0
+TULP.US,D,20070928,000000,23.688,24.192,23.486,24.041,6021,0
+TULP.US,D,20071001,000000,23.839,24.091,22.831,23.738,3155,0
+TULP.US,D,20071002,000000,23.587,23.688,22.68,23.386,2700,0
+TULP.US,D,20071003,000000,23.134,23.638,22.478,23.335,1171,0
+TULP.US,D,20071004,000000,23.234,23.486,23.033,23.184,1550,0
+TULP.US,D,20071005,000000,22.932,23.94,22.882,23.89,1488,0
+TULP.US,D,20071008,000000,23.89,23.94,22.781,23.386,1990,0
+TULP.US,D,20071009,000000,22.982,23.587,22.327,23.436,2505,0
+TULP.US,D,20071010,000000,23.386,23.587,23.184,23.537,2268,0
+TULP.US,D,20071011,000000,23.537,23.789,22.126,23.083,15848,0
+TULP.US,D,20071012,000000,23.083,23.083,22.781,22.932,1359,0
+TULP.US,D,20071015,000000,23.134,23.134,20.916,22.932,30346,0
+TULP.US,D,20071016,000000,22.932,22.932,22.226,22.378,2958,0
+TULP.US,D,20071017,000000,22.277,23.386,21.571,22.025,64918,0
+TULP.US,D,20071018,000000,21.722,22.176,21.118,21.37,29402,0
+TULP.US,D,20071019,000000,21.37,21.37,20.16,20.563,34707,0
+TULP.US,D,20071022,000000,19.807,20.614,19.807,19.807,17472,0
+TULP.US,D,20071023,000000,19.555,19.656,18.144,18.295,13527,0
+TULP.US,D,20071024,000000,18.295,18.295,17.086,17.237,12597,0
+TULP.US,D,20071025,000000,17.086,19.404,16.178,18.094,13240,0
+TULP.US,D,20071026,000000,18.144,18.95,16.682,17.287,3103,0
+TULP.US,D,20071029,000000,17.388,17.388,15.523,16.733,14654,0
+TULP.US,D,20071030,000000,16.884,17.338,16.279,16.934,7775,0
+TULP.US,D,20071031,000000,16.682,18.094,15.725,18.094,7847,0
+TULP.US,D,20071101,000000,17.338,19.454,17.338,19.303,5390,0
+TULP.US,D,20071102,000000,18.95,19.757,18.698,18.85,11645,0
+TULP.US,D,20071105,000000,19.555,19.807,19.404,19.555,2815,0
+TULP.US,D,20071106,000000,19.555,19.908,19.505,19.555,4348,0
+TULP.US,D,20071107,000000,19.606,19.656,19.404,19.454,7361,0
+TULP.US,D,20071108,000000,19.555,20.11,19.555,19.807,7381,0
+TULP.US,D,20071109,000000,19.606,19.807,19.051,19.404,2877,0
+TULP.US,D,20071112,000000,19.555,19.908,17.237,17.237,20879,0
+TULP.US,D,20071113,000000,17.388,17.741,17.287,17.64,3257,0
+TULP.US,D,20071114,000000,17.59,17.842,17.388,17.388,1349,0
+TULP.US,D,20071115,000000,17.388,17.388,17.186,17.237,1032,0
+TULP.US,D,20071116,000000,17.136,17.338,16.582,17.186,2803,0
+TULP.US,D,20071119,000000,17.086,17.086,16.178,16.178,2832,0
+TULP.US,D,20071120,000000,15.826,16.078,14.918,15.221,4348,0
+TULP.US,D,20071121,000000,14.616,15.12,13.558,15.12,6588,0
+TULP.US,D,20071123,000000,14.717,15.775,14.717,15.775,2524,0
+TULP.US,D,20071126,000000,15.826,16.078,15.12,15.826,992,0
+TULP.US,D,20071127,000000,15.473,16.027,15.221,15.926,3329,0
+TULP.US,D,20071128,000000,15.826,16.834,15.422,16.834,5099,0
+TULP.US,D,20071129,000000,16.531,17.539,16.481,17.237,1786,0
+TULP.US,D,20071130,000000,15.926,18.043,14.314,15.372,12214,0
+TULP.US,D,20071203,000000,15.07,16.38,15.07,16.38,2021,0
+TULP.US,D,20071204,000000,15.725,15.725,15.271,15.422,1528,0
+TULP.US,D,20071205,000000,14.868,15.725,14.868,14.969,2539,0
+TULP.US,D,20071206,000000,15.019,15.221,14.918,14.918,855,0
+TULP.US,D,20071207,000000,14.969,15.17,14.062,14.364,8866,0
+TULP.US,D,20071210,000000,15.019,16.027,14.213,15.17,7009,0
+TULP.US,D,20071211,000000,15.422,15.422,15.12,15.271,1035,0
+TULP.US,D,20071212,000000,15.17,15.725,15.17,15.372,3016,0
+TULP.US,D,20071213,000000,15.372,15.422,15.221,15.221,1526,0
+TULP.US,D,20071214,000000,15.271,15.271,14.969,14.969,642,0
+TULP.US,D,20071217,000000,14.969,15.12,14.717,14.717,3564,0
+TULP.US,D,20071218,000000,14.515,14.515,14.011,14.011,4642,0
+TULP.US,D,20071219,000000,13.91,14.213,13.406,13.406,3254,0
+TULP.US,D,20071220,000000,14.213,14.213,12.65,13.104,6882,0
+TULP.US,D,20071221,000000,12.852,14.263,12.852,14.062,5151,0
+TULP.US,D,20071224,000000,14.213,14.213,13.608,13.961,1030,0
+TULP.US,D,20071226,000000,13.86,13.961,13.658,13.91,1796,0
+TULP.US,D,20071227,000000,13.608,13.91,11.39,12.499,10741,0
+TULP.US,D,20071228,000000,13.205,13.86,12.65,12.852,4919,0
+TULP.US,D,20071231,000000,12.6,14.213,12.046,14.162,18167,0
+TULP.US,D,20080102,000000,14.162,14.162,13.054,13.709,1936,0
+TULP.US,D,20080103,000000,13.81,14.011,13.709,13.709,12996,0
+TULP.US,D,20080104,000000,13.558,14.717,13.558,14.465,2666,0
+TULP.US,D,20080107,000000,14.011,14.666,13.961,14.364,456,0
+TULP.US,D,20080108,000000,14.515,14.868,14.515,14.666,1230,0
+TULP.US,D,20080109,000000,14.213,14.213,12.65,12.701,5389,0
+TULP.US,D,20080110,000000,12.953,13.759,12.902,12.902,1099,0
+TULP.US,D,20080111,000000,13.104,13.205,12.701,12.701,5944,0
+TULP.US,D,20080114,000000,12.852,12.852,12.046,12.499,5024,0
+TULP.US,D,20080115,000000,12.65,12.65,12.247,12.65,4724,0
+TULP.US,D,20080116,000000,12.65,13.104,11.894,12.146,4623,0
+TULP.US,D,20080117,000000,12.146,12.146,11.038,11.038,2897,0
+TULP.US,D,20080118,000000,10.886,11.088,9.828,10.13,7801,0
+TULP.US,D,20080122,000000,9.1224,10.433,8.6184,10.433,9200,0
+TULP.US,D,20080123,000000,10.231,11.39,10.231,11.34,9820,0
+TULP.US,D,20080124,000000,11.542,13.205,11.34,13.104,5909,0
+TULP.US,D,20080125,000000,12.298,12.6,11.995,12.6,3176,0
+TULP.US,D,20080128,000000,12.802,13.91,12.802,13.558,10476,0
+TULP.US,D,20080129,000000,13.608,13.961,13.406,13.406,4517,0
+TULP.US,D,20080130,000000,13.86,14.263,13.558,14.011,15893,0
+TULP.US,D,20080131,000000,13.961,14.414,13.658,14.011,5347,0
+TULP.US,D,20080201,000000,14.062,14.112,13.81,14.062,833,0
+TULP.US,D,20080204,000000,13.86,14.364,13.86,14.112,1508,0
+TULP.US,D,20080205,000000,13.658,14.162,13.658,14.011,1091,0
+TULP.US,D,20080206,000000,13.457,14.112,13.457,14.112,2803,0
+TULP.US,D,20080207,000000,13.81,14.263,13.255,13.709,4413,0
+TULP.US,D,20080208,000000,13.457,14.364,13.457,14.162,1905,0
+TULP.US,D,20080211,000000,13.86,13.961,13.608,13.608,1071,0
+TULP.US,D,20080212,000000,13.86,13.91,13.608,13.86,1111,0
+TULP.US,D,20080213,000000,13.507,13.91,13.507,13.91,5516,0
+TULP.US,D,20080214,000000,13.91,13.91,13.91,13.91,120,0
+TULP.US,D,20080215,000000,13.709,13.91,13.406,13.91,516,0
+TULP.US,D,20080219,000000,13.91,13.91,13.255,13.81,3392,0
+TULP.US,D,20080220,000000,13.255,13.709,12.953,13.205,3603,0
+TULP.US,D,20080221,000000,13.709,14.162,13.658,13.91,4484,0
+TULP.US,D,20080222,000000,13.91,13.91,12.751,13.154,1667,0
+TULP.US,D,20080225,000000,13.154,13.457,13.054,13.205,1111,0
+TULP.US,D,20080226,000000,13.205,13.356,13.205,13.306,506,0
+TULP.US,D,20080227,000000,13.104,13.255,11.995,12.096,3420,0
+TULP.US,D,20080228,000000,12.197,12.751,12.197,12.499,1012,0
+TULP.US,D,20080229,000000,12.852,13.104,11.995,12.146,2381,0
+TULP.US,D,20080303,000000,12.398,14.011,12.046,14.011,9543,0
+TULP.US,D,20080304,000000,14.112,14.162,13.205,13.205,365,0
+TULP.US,D,20080305,000000,13.003,13.154,12.953,12.953,528,0
+TULP.US,D,20080306,000000,12.096,12.6,12.096,12.298,623,0
+TULP.US,D,20080307,000000,12.298,12.499,12.298,12.499,160,0
+TULP.US,D,20080310,000000,12.247,12.348,12.096,12.348,13151,0
+TULP.US,D,20080311,000000,12.146,12.65,12.146,12.65,606,0
+TULP.US,D,20080312,000000,12.046,12.096,11.844,11.844,1830,0
+TULP.US,D,20080313,000000,11.844,12.197,11.844,12.146,1636,0
+TULP.US,D,20080314,000000,12.449,12.449,11.794,12.046,1154,0
+TULP.US,D,20080317,000000,12.046,12.247,12.046,12.247,60,0
+TULP.US,D,20080318,000000,11.945,12.197,11.945,12.197,50,0
+TULP.US,D,20080319,000000,12.096,12.096,11.794,11.844,675,0
+TULP.US,D,20080320,000000,11.844,11.995,11.794,11.995,724,0
+TULP.US,D,20080324,000000,11.844,12.197,11.844,12.046,535,0
+TULP.US,D,20080325,000000,11.945,11.995,11.794,11.995,1236,0
+TULP.US,D,20080326,000000,12.096,12.348,12.096,12.298,3503,0
+TULP.US,D,20080327,000000,12.298,12.852,12.298,12.6,4236,0
+TULP.US,D,20080328,000000,12.701,13.154,12.701,12.953,2336,0
+TULP.US,D,20080402,000000,12.348,12.6,12.348,12.6,2392,0
+TULP.US,D,20080403,000000,12.298,12.348,11.945,11.945,456,0
+TULP.US,D,20080404,000000,11.794,12.247,9.576,12.247,1957,0
+TULP.US,D,20080407,000000,12.197,12.197,11.34,12.046,1270,0
+TULP.US,D,20080408,000000,11.794,12.55,11.794,12.348,1817,0
+TULP.US,D,20080409,000000,12.348,12.398,12.348,12.398,584,0
+TULP.US,D,20080410,000000,12.398,12.398,12.247,12.348,377,0
+TULP.US,D,20080411,000000,11.34,12.348,9.2232,11.441,747,0
+TULP.US,D,20080414,000000,11.441,12.348,10.937,11.995,2510,0
+TULP.US,D,20080415,000000,11.39,12.197,11.34,12.096,218,0
+TULP.US,D,20080416,000000,11.743,12.6,11.743,12.6,1955,0
+TULP.US,D,20080417,000000,12.55,12.6,10.987,11.34,1230,0
+TULP.US,D,20080418,000000,11.441,11.794,11.34,11.542,2289,0
+TULP.US,D,20080421,000000,11.592,12.197,11.34,11.693,2282,0
+TULP.US,D,20080422,000000,12.046,12.197,11.995,12.146,764,0
+TULP.US,D,20080423,000000,12.046,12.046,10.836,10.836,1091,0
+TULP.US,D,20080424,000000,10.836,10.836,8.7192,10.282,11760,0
+TULP.US,D,20080425,000000,10.13,10.685,10.03,10.181,4938,0
+TULP.US,D,20080428,000000,10.282,10.282,9.626,9.677,1195,0
+TULP.US,D,20080429,000000,9.626,9.727,9.4752,9.727,3543,0
+TULP.US,D,20080430,000000,10.03,10.03,9.3744,9.576,1939,0
+TULP.US,D,20080501,000000,9.626,9.979,9.626,9.979,244,0
+TULP.US,D,20080502,000000,9.3744,9.626,9.1728,9.576,3468,0
+TULP.US,D,20080505,000000,9.677,10.03,9.576,9.878,3542,0
+TULP.US,D,20080506,000000,9.526,10.03,9.526,9.576,1194,0
+TULP.US,D,20080507,000000,9.929,10.08,9.929,10.08,873,0
+TULP.US,D,20080508,000000,9.778,9.828,9.324,9.727,393,0
+TULP.US,D,20080509,000000,10.03,10.13,9.878,9.979,5337,0
+TULP.US,D,20080512,000000,10.08,11.34,10.03,11.088,10587,0
+TULP.US,D,20080513,000000,10.634,11.29,9.727,10.584,4279,0
+TULP.US,D,20080514,000000,10.735,10.987,10.433,10.433,4519,0
+TULP.US,D,20080515,000000,10.382,10.483,9.576,10.332,377,0
+TULP.US,D,20080516,000000,9.929,10.332,9.072,10.282,3016,0
+TULP.US,D,20080519,000000,9.878,9.878,9.324,9.324,2341,0
+TULP.US,D,20080520,000000,9.2736,9.4248,9.1728,9.2736,1687,0
+TULP.US,D,20080521,000000,9.4248,10.03,9.4248,9.727,3194,0
+TULP.US,D,20080522,000000,10.08,10.584,10.08,10.534,1756,0
+TULP.US,D,20080523,000000,10.332,11.138,10.13,10.483,618,0
+TULP.US,D,20080527,000000,10.181,10.534,9.626,10.03,1176,0
+TULP.US,D,20080528,000000,10.08,10.231,10.08,10.13,218,0
+TULP.US,D,20080529,000000,9.878,9.979,9.878,9.979,69,0
+TULP.US,D,20080530,000000,9.677,9.979,8.9712,9.878,1771,0
+TULP.US,D,20080602,000000,9.828,9.828,9.324,9.4248,1081,0
+TULP.US,D,20080603,000000,9.4248,9.4248,9.072,9.1728,2550,0
+TULP.US,D,20080604,000000,9.677,9.878,9.677,9.878,416,0
+TULP.US,D,20080605,000000,9.1224,9.4248,9.1224,9.4248,5853,0
+TULP.US,D,20080606,000000,9.324,9.526,9.324,9.324,595,0
+TULP.US,D,20080609,000000,9.324,9.4752,9.324,9.324,2144,0
+TULP.US,D,20080610,000000,9.526,9.576,9.526,9.526,139,0
+TULP.US,D,20080611,000000,9.526,9.576,9.4752,9.4752,1071,0
+TULP.US,D,20080612,000000,9.526,9.576,9.4752,9.4752,565,0
+TULP.US,D,20080613,000000,9.3744,9.4752,9.2736,9.324,5419,0
+TULP.US,D,20080616,000000,9.526,9.526,9.324,9.324,302,0
+TULP.US,D,20080617,000000,9.1224,9.1224,8.568,8.9208,1210,0
+TULP.US,D,20080618,000000,8.82,9.1224,8.82,8.8704,119,0
+TULP.US,D,20080619,000000,9.0216,9.0216,8.8704,8.9208,625,0
+TULP.US,D,20080620,000000,8.8704,9.072,8.8704,9.072,888,0
+TULP.US,D,20080623,000000,9.2232,9.828,8.82,9.2232,4296,0
+TULP.US,D,20080624,000000,9.324,9.727,9.324,9.626,694,0
+TULP.US,D,20080625,000000,9.878,9.979,9.626,9.929,1012,0
+TULP.US,D,20080626,000000,9.1224,9.3744,8.82,9.1728,2393,0
+TULP.US,D,20080627,000000,9.1728,9.324,8.7192,8.7192,4524,0
+TULP.US,D,20080630,000000,8.4672,8.568,8.2656,8.3664,1523,0
+TULP.US,D,20080701,000000,8.2152,8.4168,8.0136,8.2152,2151,0
+TULP.US,D,20080702,000000,8.5176,8.82,8.5176,8.82,79,0
+TULP.US,D,20080707,000000,8.7192,8.7192,8.0136,8.4672,1310,0
+TULP.US,D,20080708,000000,8.8704,9.072,8.6688,8.8704,426,0
+TULP.US,D,20080709,000000,8.8704,8.9712,8.82,8.8704,3027,0
+TULP.US,D,20080710,000000,8.7192,9.072,8.6688,9.072,476,0
+TULP.US,D,20080711,000000,8.82,9.072,8.82,9.072,397,0
+TULP.US,D,20080714,000000,8.6184,9.072,8.316,8.82,1269,0
+TULP.US,D,20080715,000000,8.4672,8.5176,8.4672,8.5176,40,0
+TULP.US,D,20080716,000000,8.316,8.5176,8.316,8.4168,1025,0
+TULP.US,D,20080717,000000,8.6688,8.82,8.6688,8.82,1845,0
+TULP.US,D,20080718,000000,8.316,8.9208,8.316,8.8704,1647,0
+TULP.US,D,20080722,000000,8.7192,9.778,8.7192,9.778,2309,0
+TULP.US,D,20080723,000000,9.2232,9.324,9.2232,9.324,40,0
+TULP.US,D,20080724,000000,9.727,11.29,9.727,10.685,11667,0
+TULP.US,D,20080725,000000,11.088,11.138,10.836,10.836,317,0
+TULP.US,D,20080728,000000,11.189,11.189,9.626,9.626,714,0
+TULP.US,D,20080730,000000,10.03,10.181,10.03,10.181,675,0
+TULP.US,D,20080731,000000,10.231,10.584,10.231,10.433,1166,0
+TULP.US,D,20080801,000000,10.332,10.332,10.332,10.332,198,0
+TULP.US,D,20080804,000000,10.332,11.189,10.332,10.685,276,0
+TULP.US,D,20080805,000000,10.382,10.382,9.778,10.181,1409,0
+TULP.US,D,20080806,000000,10.181,10.181,10.03,10.08,1766,0
+TULP.US,D,20080808,000000,10.08,10.08,10.08,10.08,655,0
+TULP.US,D,20080811,000000,10.08,10.231,10.08,10.231,1508,0
+TULP.US,D,20080812,000000,10.786,11.088,10.332,10.332,357,0
+TULP.US,D,20080813,000000,10.13,11.038,10.08,11.038,337,0
+TULP.US,D,20080814,000000,10.13,10.332,10.13,10.231,1210,0
+TULP.US,D,20080815,000000,10.181,10.181,10.181,10.181,266,0
+TULP.US,D,20080818,000000,10.08,10.534,10.08,10.534,238,0
+TULP.US,D,20080819,000000,10.332,10.332,10.332,10.332,99,0
+TULP.US,D,20080821,000000,10.08,10.382,10.08,10.332,1579,0
+TULP.US,D,20080822,000000,10.181,10.231,10.08,10.231,3978,0
+TULP.US,D,20080825,000000,10.181,10.483,10.08,10.08,3721,0
+TULP.US,D,20080826,000000,10.08,10.584,10.08,10.584,657,0
+TULP.US,D,20080827,000000,10.382,10.382,10.08,10.08,218,0
+TULP.US,D,20080828,000000,10.08,11.088,10.08,10.634,2246,0
+TULP.US,D,20080829,000000,10.634,10.685,10.634,10.685,258,0
+TULP.US,D,20080902,000000,11.34,11.34,10.08,10.08,393,0
+TULP.US,D,20080904,000000,10.08,10.685,10.08,10.584,45784,0
+TULP.US,D,20080905,000000,11.088,11.088,10.584,10.836,4745,0
+TULP.US,D,20080908,000000,10.534,10.534,10.534,10.534,20,0
+TULP.US,D,20080909,000000,10.534,10.534,10.08,10.08,9583,0
+TULP.US,D,20080911,000000,9.677,10.332,9.576,10.332,1571,0
+TULP.US,D,20080912,000000,10.181,10.433,10.181,10.433,79,0
+TULP.US,D,20080915,000000,10.282,10.584,10.08,10.332,774,0
+TULP.US,D,20080916,000000,9.979,10.231,7.56,9.979,2500,0
+TULP.US,D,20080917,000000,9.4752,9.4752,9.4752,9.4752,30,0
+TULP.US,D,20080919,000000,9.677,9.727,9.677,9.677,1647,0
+TULP.US,D,20080922,000000,9.4248,9.778,9.324,9.778,575,0
+TULP.US,D,20080923,000000,10.03,10.03,8.7696,9.878,2296,0
+TULP.US,D,20080924,000000,10.03,10.03,8.4672,8.5176,7120,0
+TULP.US,D,20080925,000000,9.4752,9.929,9.072,9.576,5615,0
+TULP.US,D,20080926,000000,9.828,9.828,8.82,9.324,417,0
+TULP.US,D,20080929,000000,9.778,9.828,7.56,9.828,1032,0
+TULP.US,D,20080930,000000,9.626,9.929,9.4752,9.878,635,0
+TULP.US,D,20081001,000000,9.778,9.778,8.3664,9.677,307,0
+TULP.US,D,20081002,000000,9.2736,9.2736,8.568,9.2736,238,0
+TULP.US,D,20081003,000000,8.3664,9.2736,8.3664,9.072,366,0
+TULP.US,D,20081006,000000,8.9712,8.9712,8.9712,8.9712,20,0
+TULP.US,D,20081007,000000,6.7536,9.576,3.9816,7.812,1985,0
+TULP.US,D,20081008,000000,7.812,9.324,7.7616,8.5176,2063,0
+TULP.US,D,20081009,000000,8.1144,9.3744,5.6952,9.3744,11691,0
+TULP.US,D,20081010,000000,5.9472,8.3664,5.9472,7.9632,1855,0
+TULP.US,D,20081013,000000,8.2152,8.568,8.1648,8.568,60,0
+TULP.US,D,20081014,000000,7.812,7.812,6.804,7.5096,6052,0
+TULP.US,D,20081015,000000,7.2576,7.2576,7.2576,7.2576,33,0
+TULP.US,D,20081016,000000,6.8544,6.9552,6.8544,6.9552,119,0
+TULP.US,D,20081017,000000,7.056,7.2576,7.0056,7.2576,228,0
+TULP.US,D,20081020,000000,7.1064,7.2576,6.6528,7.2576,904,0
+TULP.US,D,20081021,000000,7.0056,7.0056,7.0056,7.0056,516,0
+TULP.US,D,20081022,000000,6.804,6.8544,6.048,6.7536,952,0
+TULP.US,D,20081023,000000,6.3,6.7032,5.8464,6.3,2589,0
+TULP.US,D,20081024,000000,6.9552,7.056,6.5016,6.9552,813,0
+TULP.US,D,20081027,000000,7.1064,7.1064,7.1064,7.1064,20,0
+TULP.US,D,20081028,000000,7.1568,7.2576,6.2496,7.2576,1886,0
+TULP.US,D,20081029,000000,7.308,8.5176,7.308,8.4168,278,0
+TULP.US,D,20081030,000000,9.2736,9.2736,9.2736,9.2736,20,0
+TULP.US,D,20081031,000000,9.1728,9.1728,7.9128,9.072,1641,0
+TULP.US,D,20081104,000000,9.1224,9.2232,8.7192,9.0216,711,0
+TULP.US,D,20081105,000000,7.56,8.9712,7.56,8.1648,1059,0
+TULP.US,D,20081106,000000,7.812,8.0136,7.812,8.0136,69,0
+TULP.US,D,20081107,000000,7.7112,8.1144,7.2576,7.8624,776,0
+TULP.US,D,20081110,000000,7.2072,7.4592,7.2072,7.4592,220,0
+TULP.US,D,20081111,000000,7.2576,7.2576,7.2072,7.2072,40,0
+TULP.US,D,20081112,000000,7.1568,7.1568,7.1568,7.1568,218,0
+TULP.US,D,20081114,000000,7.056,7.056,5.7456,5.7456,1084,0
+TULP.US,D,20081117,000000,5.7456,5.8968,5.6448,5.6952,10099,0
+TULP.US,D,20081118,000000,5.544,5.544,5.544,5.544,397,0
+TULP.US,D,20081119,000000,5.4432,5.4432,5.4432,5.4432,20,0
+TULP.US,D,20081120,000000,5.5944,5.9976,4.9896,5.04,70531,0
+TULP.US,D,20081121,000000,4.5864,5.04,4.4856,5.04,437,0
+TULP.US,D,20081124,000000,5.3424,5.544,5.04,5.1912,1177,0
+TULP.US,D,20081125,000000,5.3928,7.6104,5.2416,5.2416,1309,0
+TULP.US,D,20081126,000000,5.5944,6.048,5.4432,6.048,757,0
+TULP.US,D,20081128,000000,5.5944,5.8464,4.6368,5.8464,2031,0
+TULP.US,D,20081201,000000,5.5944,5.6952,5.04,5.04,1290,0
+TULP.US,D,20081202,000000,4.9896,6.3,4.9896,5.544,1479,0
+TULP.US,D,20081203,000000,5.4432,5.4432,3.78,4.3344,7140,0
+TULP.US,D,20081204,000000,4.4352,4.4352,4.3848,4.4352,476,0
+TULP.US,D,20081205,000000,4.4352,4.4856,4.4352,4.4856,238,0
+TULP.US,D,20081208,000000,4.6368,4.6368,4.536,4.536,1339,0
+TULP.US,D,20081209,000000,4.4856,4.4856,4.4352,4.4856,437,0
+TULP.US,D,20081210,000000,4.4856,4.788,4.3848,4.788,3929,0
+TULP.US,D,20081211,000000,4.5864,4.8384,4.5864,4.8384,629,0
+TULP.US,D,20081212,000000,4.4352,4.4352,4.284,4.3344,516,0
+TULP.US,D,20081215,000000,4.284,4.284,4.284,4.284,93,0
+TULP.US,D,20081216,000000,4.5864,4.6872,4.284,4.4352,397,0
+TULP.US,D,20081217,000000,4.4352,4.4352,4.4352,4.4352,170,0
+TULP.US,D,20081218,000000,4.284,4.3344,4.284,4.284,562,0
+TULP.US,D,20081219,000000,5.04,5.04,4.032,4.0824,2177,0
+TULP.US,D,20081222,000000,4.032,4.0824,4.032,4.0824,675,0
+TULP.US,D,20081223,000000,4.0824,4.284,3.78,4.284,2381,0
+TULP.US,D,20081224,000000,3.9816,3.9816,3.9816,3.9816,813,0
+TULP.US,D,20081226,000000,4.284,4.6368,4.0824,4.536,3655,0
+TULP.US,D,20081229,000000,4.6872,4.9896,4.284,4.5864,1038,0
+TULP.US,D,20081230,000000,4.4856,4.4856,4.284,4.284,1204,0
+TULP.US,D,20081231,000000,4.284,4.9392,3.9312,4.9392,5976,0
+TULP.US,D,20090102,000000,4.9392,5.4432,4.9392,5.3928,1045,0
+TULP.US,D,20090105,000000,3.8808,5.9976,3.8808,4.536,2697,0
+TULP.US,D,20090106,000000,4.6368,5.04,4.536,4.9896,1177,0
+TULP.US,D,20090107,000000,3.6288,5.0904,3.6288,4.9896,1611,0
+TULP.US,D,20090108,000000,5.292,6.048,4.5864,5.4432,3409,0
+TULP.US,D,20090109,000000,4.9896,6.048,4.6368,5.3424,2520,0
+TULP.US,D,20090112,000000,5.9472,5.9472,5.9472,5.9472,20,0
+TULP.US,D,20090113,000000,4.6872,5.4936,4.6368,5.292,3452,0
+TULP.US,D,20090114,000000,5.292,5.292,5.292,5.292,20,0
+TULP.US,D,20090115,000000,4.8384,5.2416,4.3848,4.8384,397,0
+TULP.US,D,20090116,000000,4.8888,5.3424,4.8888,5.04,694,0
+TULP.US,D,20090120,000000,5.3424,5.3424,4.5864,5.1912,437,0
+TULP.US,D,20090121,000000,4.3848,5.0904,4.0824,4.9896,2044,0
+TULP.US,D,20090122,000000,4.9896,4.9896,4.8888,4.9896,437,0
+TULP.US,D,20090126,000000,4.788,5.1912,4.7376,5.1912,1687,0
+TULP.US,D,20090127,000000,5.1912,5.2416,4.5864,4.9896,1171,0
+TULP.US,D,20090128,000000,5.04,5.2416,5.04,5.2416,774,0
+TULP.US,D,20090129,000000,4.7376,5.3928,4.3848,5.3928,448,0
+TULP.US,D,20090130,000000,4.3344,5.3424,4.1832,4.7376,2559,0
+TULP.US,D,20090202,000000,4.4352,4.4352,4.4352,4.4352,516,0
+TULP.US,D,20090203,000000,4.1328,4.4352,3.8808,4.284,992,0
+TULP.US,D,20090205,000000,4.7376,4.7376,4.7376,4.7376,20,0
+TULP.US,D,20090206,000000,4.5864,5.6952,4.0824,5.6952,3227,0
+TULP.US,D,20090210,000000,4.4856,4.4856,4.4856,4.4856,238,0
+TULP.US,D,20090211,000000,4.4352,4.4352,4.4352,4.4352,198,0
+TULP.US,D,20090212,000000,3.8304,4.6872,3.8304,4.6872,20,0
+TULP.US,D,20090213,000000,4.2336,4.536,4.2336,4.536,159,0
+TULP.US,D,20090217,000000,4.4856,4.788,4.4856,4.536,1680,0
+TULP.US,D,20090218,000000,4.788,4.788,4.536,4.536,139,0
+TULP.US,D,20090219,000000,4.4856,4.4856,4.4352,4.4352,855,0
+TULP.US,D,20090220,000000,4.4352,4.4856,4.4352,4.4856,278,0
+TULP.US,D,20090224,000000,4.284,4.4856,4.2336,4.4856,1706,0
+TULP.US,D,20090226,000000,4.788,4.788,4.7376,4.7376,60,0
+TULP.US,D,20090227,000000,4.536,4.536,4.536,4.536,20,0
+TULP.US,D,20090302,000000,4.536,5.5944,4.536,4.536,1151,0
+TULP.US,D,20090303,000000,4.536,5.4936,4.536,5.4936,1953,0
+TULP.US,D,20090304,000000,5.544,5.544,4.5864,5.3928,79,0
+TULP.US,D,20090305,000000,5.3928,5.4936,4.536,4.9392,377,0
+TULP.US,D,20090306,000000,4.1832,4.1832,3.8808,3.8808,60,0
+TULP.US,D,20090309,000000,4.0824,4.3344,4.032,4.0824,179,0
+TULP.US,D,20090310,000000,4.9392,5.3424,4.5864,4.788,2341,0
+TULP.US,D,20090311,000000,5.292,6.4008,5.292,6.3,12253,0
+TULP.US,D,20090312,000000,6.804,9.072,6.7536,8.82,38833,0
+TULP.US,D,20090313,000000,8.82,9.878,7.0056,9.526,5431,0
+TULP.US,D,20090316,000000,10.08,10.735,10.03,10.181,29233,0
+TULP.US,D,20090317,000000,10.937,10.937,9.576,10.08,5020,0
+TULP.US,D,20090318,000000,9.526,10.483,9.4752,10.13,4088,0
+TULP.US,D,20090319,000000,9.4752,10.08,9.324,9.677,3078,0
+TULP.US,D,20090320,000000,9.677,9.677,8.82,9.677,140,0
+TULP.US,D,20090323,000000,8.316,10.13,8.316,10.13,1587,0
+TULP.US,D,20090324,000000,9.828,10.13,9.828,10.08,913,0
+TULP.US,D,20090325,000000,10.13,10.181,9.2736,10.13,2007,0
+TULP.US,D,20090326,000000,10.08,10.483,10.08,10.332,900,0
+TULP.US,D,20090327,000000,9.828,10.332,8.7696,10.332,2445,0
+TULP.US,D,20090330,000000,10.08,11.088,7.8624,10.08,1823,0
+TULP.US,D,20090331,000000,8.1144,10.13,8.1144,10.08,4166,0
+TULP.US,D,20090401,000000,10.634,10.634,9.072,9.3744,2173,0
+TULP.US,D,20090402,000000,10.332,10.382,9.2736,10.08,1413,0
+TULP.US,D,20090403,000000,9.324,9.828,9.324,9.828,1954,0
+TULP.US,D,20090406,000000,9.072,10.332,9.0216,10.03,268,0
+TULP.US,D,20090407,000000,9.526,10.08,9.4752,10.03,198,0
+TULP.US,D,20090408,000000,9.3744,9.878,9.324,9.828,655,0
+TULP.US,D,20090409,000000,9.3744,9.929,9.3744,9.929,198,0
+TULP.US,D,20090413,000000,9.4752,9.878,9.3744,9.878,99,0
+TULP.US,D,20090414,000000,9.828,9.929,9.2232,9.4248,2537,0
+TULP.US,D,20090415,000000,9.2232,10.735,9.2232,10.08,1724,0
+TULP.US,D,20090416,000000,10.534,10.534,9.929,10.534,476,0
+TULP.US,D,20090417,000000,10.685,10.685,10.08,10.534,298,0
+TULP.US,D,20090420,000000,10.382,10.735,9.778,10.483,2103,0
+TULP.US,D,20090421,000000,10.685,10.685,9.878,10.584,179,0
+TULP.US,D,20090422,000000,10.584,11.592,10.382,11.189,2331,0
+TULP.US,D,20090423,000000,11.239,11.592,10.332,11.138,1637,0
+TULP.US,D,20090424,000000,10.886,11.34,10.836,11.34,496,0
+TULP.US,D,20090427,000000,11.34,11.894,10.836,11.592,6221,0
+TULP.US,D,20090428,000000,11.995,13.759,11.995,13.154,4157,0
+TULP.US,D,20090429,000000,13.608,14.767,12.6,14.364,8706,0
+TULP.US,D,20090430,000000,14.364,14.364,12.65,13.961,4940,0
+TULP.US,D,20090501,000000,14.364,14.767,13.608,14.162,4617,0
+TULP.US,D,20090504,000000,14.364,14.364,13.86,14.162,4872,0
+TULP.US,D,20090505,000000,14.112,14.162,12.348,14.162,4742,0
+TULP.US,D,20090506,000000,13.86,14.162,13.104,14.112,5228,0
+TULP.US,D,20090507,000000,14.162,14.162,12.449,14.112,3274,0
+TULP.US,D,20090508,000000,13.658,14.112,13.356,13.356,5407,0
+TULP.US,D,20090511,000000,14.062,14.062,13.709,14.062,387,0
+TULP.US,D,20090512,000000,14.314,15.17,14.314,14.818,2732,0
+TULP.US,D,20090513,000000,14.818,14.818,14.112,14.364,1275,0
+TULP.US,D,20090514,000000,14.616,14.616,13.86,14.566,218,0
+TULP.US,D,20090515,000000,14.616,14.616,13.86,14.364,387,0
+TULP.US,D,20090518,000000,14.616,14.616,13.608,14.616,1171,0
+TULP.US,D,20090519,000000,14.162,14.566,14.162,14.566,357,0
+TULP.US,D,20090520,000000,13.961,14.112,13.961,14.112,233,0
+TULP.US,D,20090521,000000,14.364,14.364,14.011,14.314,139,0
+TULP.US,D,20090522,000000,14.364,14.616,13.86,14.364,2316,0
+TULP.US,D,20090526,000000,14.364,14.364,13.86,14.364,933,0
+TULP.US,D,20090527,000000,14.616,14.868,13.961,14.616,1710,0
+TULP.US,D,20090528,000000,14.868,14.868,14.364,14.616,863,0
+TULP.US,D,20090529,000000,14.364,14.616,13.608,14.616,2400,0
+TULP.US,D,20090601,000000,14.314,14.616,13.709,13.709,1349,0
+TULP.US,D,20090602,000000,14.616,14.616,14.062,14.616,823,0
+TULP.US,D,20090603,000000,14.616,14.616,13.961,14.566,179,0
+TULP.US,D,20090604,000000,14.616,14.616,14.112,14.515,759,0
+TULP.US,D,20090605,000000,14.616,14.616,14.213,14.616,506,0
+TULP.US,D,20090608,000000,14.616,14.616,13.86,14.616,1005,0
+TULP.US,D,20090609,000000,14.566,14.616,14.566,14.616,305,0
+TULP.US,D,20090610,000000,14.818,14.818,13.608,13.608,913,0
+TULP.US,D,20090611,000000,13.507,14.868,12.852,14.566,1500,0
+TULP.US,D,20090612,000000,14.566,14.566,14.566,14.566,40,0
+TULP.US,D,20090615,000000,13.961,14.566,13.961,14.364,227,0
+TULP.US,D,20090616,000000,14.364,15.12,14.364,14.616,1352,0
+TULP.US,D,20090617,000000,14.616,14.616,12.398,13.86,3367,0
+TULP.US,D,20090618,000000,13.86,13.91,11.29,12.6,3070,0
+TULP.US,D,20090619,000000,13.91,14.112,11.794,13.81,5834,0
+TULP.US,D,20090622,000000,13.81,13.81,13.356,13.709,536,0
+TULP.US,D,20090623,000000,13.658,13.709,13.658,13.709,166,0
+TULP.US,D,20090624,000000,13.658,13.81,10.937,10.937,1639,0
+TULP.US,D,20090625,000000,13.709,13.81,11.743,13.507,2169,0
+TULP.US,D,20090626,000000,13.507,13.507,12.852,13.457,79,0
+TULP.US,D,20090629,000000,13.457,13.81,13.205,13.81,476,0
+TULP.US,D,20090630,000000,13.86,14.364,13.507,14.314,1685,0
+TULP.US,D,20090701,000000,14.364,14.364,13.558,13.558,317,0
+TULP.US,D,20090702,000000,13.054,13.507,13.003,13.507,899,0
+TULP.US,D,20090706,000000,13.91,13.91,13.054,13.558,506,0
+TULP.US,D,20090707,000000,13.86,13.86,12.348,13.759,1247,0
+TULP.US,D,20090708,000000,13.91,13.91,13.608,13.86,1369,0
+TULP.US,D,20090709,000000,13.003,13.709,12.298,13.709,2810,0
+TULP.US,D,20090710,000000,13.658,13.759,12.398,12.398,80,0
+TULP.US,D,20090713,000000,13.608,13.608,12.852,13.356,529,0
+TULP.US,D,20090714,000000,13.306,13.406,12.852,13.406,563,0
+TULP.US,D,20090715,000000,12.348,13.255,12.298,13.255,159,0
+TULP.US,D,20090716,000000,12.6,13.255,12.6,13.255,357,0
+TULP.US,D,20090717,000000,12.348,13.255,12.348,13.255,238,0
+TULP.US,D,20090720,000000,13.154,13.205,12.6,13.205,1230,0
+TULP.US,D,20090722,000000,13.154,13.154,12.348,12.802,2659,0
+TULP.US,D,20090723,000000,12.852,17.489,12.852,15.624,30892,0
+TULP.US,D,20090724,000000,15.372,15.876,14.666,15.12,8065,0
+TULP.US,D,20090727,000000,15.12,15.372,15.019,15.12,5883,0
+TULP.US,D,20090728,000000,15.12,15.12,14.112,15.12,4425,0
+TULP.US,D,20090729,000000,15.372,15.372,14.314,15.07,4315,0
+TULP.US,D,20090730,000000,15.12,15.725,14.414,15.624,4982,0
+TULP.US,D,20090731,000000,15.876,16.884,15.876,16.884,4975,0
+TULP.US,D,20090803,000000,17.086,17.136,16.834,17.086,2288,0
+TULP.US,D,20090804,000000,17.136,18.648,17.136,17.69,6269,0
+TULP.US,D,20090805,000000,17.388,18.144,17.035,18.144,3317,0
+TULP.US,D,20090806,000000,18.144,18.144,17.892,18.144,1506,0
+TULP.US,D,20090807,000000,18.144,18.598,17.892,18.598,5691,0
+TULP.US,D,20090810,000000,18.346,18.396,18.295,18.396,496,0
+TULP.US,D,20090811,000000,18.295,18.698,18.245,18.648,5001,0
+TULP.US,D,20090812,000000,18.547,18.85,18.144,18.799,3151,0
+TULP.US,D,20090813,000000,18.245,18.497,17.136,17.64,1750,0
+TULP.US,D,20090814,000000,17.892,18.9,17.892,18.9,3452,0
+TULP.US,D,20090817,000000,18.85,18.85,17.791,18.648,972,0
+TULP.US,D,20090818,000000,17.791,18.396,17.791,18.396,873,0
+TULP.US,D,20090819,000000,18.144,18.396,17.287,18.396,4246,0
+TULP.US,D,20090820,000000,17.741,19.001,17.69,18.698,2428,0
+TULP.US,D,20090821,000000,18.95,19.001,18.446,19.001,1485,0
+TULP.US,D,20090824,000000,18.648,19.001,18.648,19.001,4514,0
+TULP.US,D,20090825,000000,19.001,19.001,18.799,18.9,3790,0
+TULP.US,D,20090826,000000,19.102,19.102,17.64,18.85,2181,0
+TULP.US,D,20090827,000000,18.598,18.9,18.598,18.9,4881,0
+TULP.US,D,20090828,000000,18.698,18.9,18.396,18.85,2411,0
+TULP.US,D,20090831,000000,19.102,19.102,18.85,19.102,466,0
+TULP.US,D,20090901,000000,18.648,18.9,18.598,18.648,1726,0
+TULP.US,D,20090902,000000,18.396,18.799,17.892,18.799,892,0
+TULP.US,D,20090903,000000,18.698,18.799,18.396,18.749,1210,0
+TULP.US,D,20090904,000000,18.043,18.749,16.38,18.094,1693,0
+TULP.US,D,20090908,000000,17.842,18.648,17.842,18.648,1935,0
+TULP.US,D,20090909,000000,18.194,18.648,18.194,18.547,595,0
+TULP.US,D,20090910,000000,18.85,19.253,18.396,19.253,1635,0
+TULP.US,D,20090911,000000,19.253,19.555,19.152,19.152,278,0
+TULP.US,D,20090914,000000,19.656,19.656,19.454,19.454,271,0
+TULP.US,D,20090915,000000,19.001,19.303,19.001,19.152,258,0
+TULP.US,D,20090916,000000,19.152,20.059,19.152,19.454,1750,0
+TULP.US,D,20090917,000000,17.741,20.059,17.64,20.059,3835,0
+TULP.US,D,20090918,000000,20.009,20.009,18.094,18.094,2339,0
+TULP.US,D,20090921,000000,18.446,19.656,18.295,19.152,1213,0
+TULP.US,D,20090922,000000,18.698,19.454,18.648,19.303,520,0
+TULP.US,D,20090923,000000,19.303,19.656,17.892,17.892,3531,0
+TULP.US,D,20090924,000000,17.791,19.858,17.64,19.303,4198,0
+TULP.US,D,20090925,000000,18.95,18.95,18.396,18.648,337,0
+TULP.US,D,20090928,000000,19.404,19.404,18.648,18.648,466,0
+TULP.US,D,20090929,000000,17.942,18.9,17.64,18.598,2877,0
+TULP.US,D,20090930,000000,18.396,19.303,18.396,19.102,714,0
+TULP.US,D,20091001,000000,19.051,19.908,18.9,19.908,16941,0
+TULP.US,D,20091002,000000,20.11,22.126,20.11,22.126,19068,0
+TULP.US,D,20091005,000000,22.529,23.587,21.773,21.874,7047,0
+TULP.US,D,20091006,000000,21.924,22.378,20.765,21.672,1657,0
+TULP.US,D,20091007,000000,21.672,22.428,21.42,22.428,3834,0
+TULP.US,D,20091008,000000,22.982,22.982,21.672,21.924,2795,0
+TULP.US,D,20091009,000000,21.168,22.025,20.16,21.42,6172,0
+TULP.US,D,20091012,000000,21.47,23.638,19.303,23.638,5932,0
+TULP.US,D,20091013,000000,23.083,23.184,21.974,22.932,4226,0
+TULP.US,D,20091014,000000,23.083,23.083,21.672,22.68,3333,0
+TULP.US,D,20091015,000000,22.579,23.335,21.42,23.134,6969,0
+TULP.US,D,20091016,000000,22.73,23.184,21.974,23.184,1059,0
+TULP.US,D,20091019,000000,22.579,22.68,22.277,22.68,289,0
+TULP.US,D,20091020,000000,22.226,22.68,22.176,22.579,751,0
+TULP.US,D,20091021,000000,22.63,22.68,21.319,22.68,2305,0
+TULP.US,D,20091022,000000,21.823,22.63,21.773,22.478,1096,0
+TULP.US,D,20091023,000000,22.478,22.63,21.672,22.176,3700,0
+TULP.US,D,20091026,000000,21.47,22.428,21.47,22.327,1111,0
+TULP.US,D,20091027,000000,21.874,22.277,21.622,22.176,3897,0
+TULP.US,D,20091028,000000,21.319,22.327,21.168,21.874,3000,0
+TULP.US,D,20091029,000000,22.63,22.63,21.924,22.025,1389,0
+TULP.US,D,20091030,000000,22.579,22.63,21.218,21.924,848,0
+TULP.US,D,20091102,000000,21.773,22.428,21.42,21.974,1669,0
+TULP.US,D,20091103,000000,22.025,22.68,21.571,22.428,2607,0
+TULP.US,D,20091104,000000,22.428,22.428,21.571,22.428,516,0
+TULP.US,D,20091105,000000,22.428,22.882,22.277,22.68,1677,0
+TULP.US,D,20091106,000000,22.882,22.932,22.176,22.932,1080,0
+TULP.US,D,20091109,000000,23.386,23.386,21.874,21.874,2835,0
+TULP.US,D,20091110,000000,22.882,23.386,21.722,22.68,4420,0
+TULP.US,D,20091111,000000,22.63,22.68,22.63,22.68,536,0
+TULP.US,D,20091112,000000,22.579,22.579,21.924,22.327,327,0
+TULP.US,D,20091113,000000,21.924,22.428,21.924,22.428,961,0
+TULP.US,D,20091116,000000,23.134,23.386,22.68,22.882,2024,0
+TULP.US,D,20091117,000000,23.335,23.638,22.932,23.436,410,0
+TULP.US,D,20091118,000000,22.982,23.436,22.68,23.386,773,0
+TULP.US,D,20091119,000000,23.386,23.436,23.386,23.386,476,0
+TULP.US,D,20091120,000000,23.436,23.839,21.874,21.924,3374,0
+TULP.US,D,20091123,000000,21.874,23.436,21.823,22.478,7267,0
+TULP.US,D,20091124,000000,22.579,23.789,21.924,23.789,2321,0
+TULP.US,D,20091125,000000,23.386,23.386,22.68,22.932,788,0
+TULP.US,D,20091127,000000,22.982,23.184,22.176,23.184,1079,0
+TULP.US,D,20091130,000000,23.184,23.789,22.176,23.184,10709,0
+TULP.US,D,20091201,000000,23.386,23.386,22.932,22.932,4308,0
+TULP.US,D,20091202,000000,22.932,23.083,22.932,22.932,1607,0
+TULP.US,D,20091203,000000,23.184,23.436,22.781,23.335,8625,0
+TULP.US,D,20091204,000000,23.638,23.688,23.486,23.688,1726,0
+TULP.US,D,20091207,000000,23.688,23.789,23.436,23.587,2969,0
+TULP.US,D,20091208,000000,23.738,23.738,23.486,23.486,1379,0
+TULP.US,D,20091209,000000,23.234,25.099,23.184,24.142,10644,0
+TULP.US,D,20091210,000000,24.343,26.057,24.142,26.057,8938,0
+TULP.US,D,20091211,000000,26.057,26.561,25.704,25.956,13989,0
+TULP.US,D,20091214,000000,25.956,26.208,25.754,25.754,2031,0
+TULP.US,D,20091215,000000,25.754,26.107,25.301,25.654,3977,0
+TULP.US,D,20091216,000000,25.351,25.452,25.25,25.25,1086,0
+TULP.US,D,20091217,000000,24.646,24.898,23.839,24.696,2906,0
+TULP.US,D,20091218,000000,24.898,25.049,24.343,24.444,2903,0
+TULP.US,D,20091221,000000,24.444,24.696,24.343,24.696,4623,0
+TULP.US,D,20091222,000000,24.696,24.696,24.444,24.494,1933,0
+TULP.US,D,20091223,000000,24.595,24.646,24.192,24.646,713,0
+TULP.US,D,20091224,000000,24.444,24.847,24.192,24.192,1518,0
+TULP.US,D,20091228,000000,24.192,24.646,23.234,24.394,1255,0
+TULP.US,D,20091229,000000,25.049,25.049,23.94,24.142,972,0
+TULP.US,D,20091230,000000,24.646,24.646,24.242,24.595,269,0
+TULP.US,D,20091231,000000,24.444,24.646,23.688,24.091,2374,0
+TULP.US,D,20100104,000000,23.789,24.746,23.537,23.94,6626,0
+TULP.US,D,20100105,000000,23.89,24.091,23.486,24.091,554,0
+TULP.US,D,20100106,000000,23.638,24.192,23.638,24.192,575,0
+TULP.US,D,20100107,000000,23.94,24.142,23.94,23.94,1607,0
+TULP.US,D,20100108,000000,23.839,23.99,23.688,23.99,675,0
+TULP.US,D,20100111,000000,23.738,24.142,23.486,24.041,556,0
+TULP.US,D,20100112,000000,24.091,24.091,23.486,24.041,1315,0
+TULP.US,D,20100113,000000,23.486,24.041,23.486,24.041,1810,0
+TULP.US,D,20100114,000000,23.537,24.444,23.486,24.192,704,0
+TULP.US,D,20100115,000000,24.343,24.343,23.89,24.242,60,0
+TULP.US,D,20100119,000000,23.99,24.394,23.184,23.184,2083,0
+TULP.US,D,20100120,000000,23.436,23.486,21.924,21.924,4264,0
+TULP.US,D,20100121,000000,22.126,23.688,19.202,22.63,10588,0
+TULP.US,D,20100122,000000,22.277,23.134,20.362,20.362,1659,0
+TULP.US,D,20100125,000000,20.916,22.378,20.916,22.226,794,0
+TULP.US,D,20100126,000000,22.73,23.436,22.529,22.68,3683,0
+TULP.US,D,20100127,000000,23.335,23.386,22.428,23.184,1473,0
+TULP.US,D,20100128,000000,23.184,23.638,22.176,23.638,1998,0
+TULP.US,D,20100129,000000,23.638,23.638,22.075,23.386,1471,0
+TULP.US,D,20100201,000000,27.166,27.216,25.2,26.057,32521,0
+TULP.US,D,20100202,000000,25.452,25.956,25.452,25.956,1488,0
+TULP.US,D,20100203,000000,25.25,26.057,25.25,25.603,2998,0
+TULP.US,D,20100204,000000,26.41,26.41,25.2,25.704,3778,0
+TULP.US,D,20100205,000000,25.402,25.704,25.2,25.603,2623,0
+TULP.US,D,20100208,000000,25.603,25.704,25.2,25.452,2156,0
+TULP.US,D,20100209,000000,25.452,26.006,25.25,25.301,3681,0
+TULP.US,D,20100210,000000,25.301,25.956,25.099,25.402,4941,0
+TULP.US,D,20100211,000000,25.351,26.41,25.25,25.351,2188,0
+TULP.US,D,20100212,000000,25.25,25.855,25.25,25.855,3051,0
+TULP.US,D,20100216,000000,25.301,25.906,24.898,25.502,3421,0
+TULP.US,D,20100217,000000,25.452,25.452,25.15,25.2,6647,0
+TULP.US,D,20100218,000000,25.2,25.2,24.293,24.898,5555,0
+TULP.US,D,20100219,000000,24.797,27.619,24.797,27.216,17277,0
+TULP.US,D,20100222,000000,27.216,28.325,26.46,27.922,8536,0
+TULP.US,D,20100223,000000,28.274,28.325,27.619,27.72,3819,0
+TULP.US,D,20100224,000000,27.317,27.972,26.46,26.46,5425,0
+TULP.US,D,20100225,000000,27.216,27.72,26.914,27.418,6507,0
+TULP.US,D,20100226,000000,27.67,28.879,27.317,28.174,10024,0
+TULP.US,D,20100301,000000,26.51,27.67,26.51,27.468,14350,0
+TULP.US,D,20100302,000000,27.468,28.174,26.712,26.964,24788,0
+TULP.US,D,20100303,000000,27.166,27.317,26.964,27.014,9663,0
+TULP.US,D,20100304,000000,27.014,28.325,27.014,28.022,8297,0
+TULP.US,D,20100305,000000,28.426,28.728,28.022,28.274,5137,0
+TULP.US,D,20100308,000000,28.325,28.325,27.821,28.224,4683,0
+TULP.US,D,20100309,000000,28.123,28.526,27.518,28.526,5289,0
+TULP.US,D,20100310,000000,28.678,28.98,28.123,28.123,7600,0
+TULP.US,D,20100311,000000,28.476,29.232,28.426,29.03,7070,0
+TULP.US,D,20100312,000000,28.879,29.736,28.879,29.635,8950,0
+TULP.US,D,20100315,000000,29.182,30.24,29.182,30.24,9520,0
+TULP.US,D,20100316,000000,30.24,30.29,29.484,29.786,7881,0
+TULP.US,D,20100317,000000,29.887,30.643,29.081,29.736,7189,0
+TULP.US,D,20100318,000000,29.887,30.139,28.728,29.182,7696,0
+TULP.US,D,20100319,000000,28.98,29.484,26.46,28.93,25406,0
+TULP.US,D,20100322,000000,28.426,29.786,28.426,29.484,6996,0
+TULP.US,D,20100323,000000,30.139,32.105,29.988,31.349,17252,0
+TULP.US,D,20100324,000000,32.155,32.155,31.45,31.702,11205,0
+TULP.US,D,20100325,000000,32.155,32.76,32.155,32.256,16027,0
+TULP.US,D,20100326,000000,32.458,32.76,31.601,32.76,8526,0
+TULP.US,D,20100329,000000,32.962,33.314,32.054,32.76,8710,0
+TULP.US,D,20100330,000000,32.76,33.113,32.306,32.659,5009,0
+TULP.US,D,20100331,000000,32.508,33.113,32.256,33.062,9310,0
+TULP.US,D,20100401,000000,32.962,33.113,32.004,33.113,4961,0
+TULP.US,D,20100405,000000,32.911,33.919,32.609,33.768,13030,0
+TULP.US,D,20100406,000000,33.667,33.97,33.415,33.718,5464,0
+TULP.US,D,20100407,000000,33.768,34.524,33.365,34.121,9424,0
+TULP.US,D,20100408,000000,34.373,34.373,33.768,34.272,8012,0
+TULP.US,D,20100409,000000,34.272,34.978,33.163,34.978,17504,0
+TULP.US,D,20100412,000000,35.179,35.179,33.768,34.524,11045,0
+TULP.US,D,20100413,000000,34.171,34.423,33.768,33.818,7160,0
+TULP.US,D,20100414,000000,33.818,34.524,33.818,34.02,2919,0
+TULP.US,D,20100415,000000,34.423,34.423,33.516,34.02,4167,0
+TULP.US,D,20100416,000000,33.768,34.272,32.962,34.222,3425,0
+TULP.US,D,20100419,000000,34.373,34.373,33.365,34.272,2371,0
+TULP.US,D,20100420,000000,34.272,34.726,34.02,34.524,9141,0
+TULP.US,D,20100421,000000,34.776,34.776,32.861,33.516,7575,0
+TULP.US,D,20100422,000000,33.818,34.776,31.903,34.02,17615,0
+TULP.US,D,20100423,000000,33.768,34.423,31.752,33.97,5154,0
+TULP.US,D,20100426,000000,34.222,35.28,34.222,34.927,13735,0
+TULP.US,D,20100427,000000,35.129,35.784,34.574,35.179,16059,0
+TULP.US,D,20100428,000000,35.532,35.532,34.474,34.675,7126,0
+TULP.US,D,20100429,000000,35.28,36.49,34.423,36.036,26950,0
+TULP.US,D,20100430,000000,36.54,36.54,34.625,36.187,10823,0
+TULP.US,D,20100503,000000,36.036,38.002,35.33,38.002,23641,0
+TULP.US,D,20100504,000000,37.8,37.8,33.012,34.171,26839,0
+TULP.US,D,20100505,000000,33.466,33.466,29.534,29.988,18669,0
+TULP.US,D,20100506,000000,29.282,31.651,26.813,28.476,20625,0
+TULP.US,D,20100507,000000,25.906,28.829,25.906,27.77,14621,0
+TULP.US,D,20100510,000000,29.686,29.686,28.123,28.476,6585,0
+TULP.US,D,20100511,000000,28.627,28.728,27.72,27.821,8835,0
+TULP.US,D,20100512,000000,28.476,28.678,27.77,28.627,5871,0
+TULP.US,D,20100513,000000,28.728,29.585,27.871,29.585,12014,0
+TULP.US,D,20100514,000000,29.182,29.434,28.224,28.577,3619,0
+TULP.US,D,20100517,000000,28.224,28.426,28.073,28.375,4702,0
+TULP.US,D,20100518,000000,28.375,28.98,28.375,28.728,869,0
+TULP.US,D,20100519,000000,28.728,28.728,27.922,27.922,3437,0
+TULP.US,D,20100520,000000,27.77,28.426,27.72,27.72,13498,0
+TULP.US,D,20100521,000000,27.77,28.073,26.208,26.712,15212,0
+TULP.US,D,20100524,000000,25.956,27.518,25.754,26.359,6868,0
+TULP.US,D,20100525,000000,26.46,27.569,26.46,27.569,5943,0
+TULP.US,D,20100526,000000,27.72,28.022,27.166,27.67,4009,0
+TULP.US,D,20100527,000000,28.022,28.325,27.266,28.325,971,0
+TULP.US,D,20100528,000000,28.224,28.224,27.367,27.77,3308,0
+TULP.US,D,20100601,000000,27.518,28.123,26.813,27.72,2223,0
+TULP.US,D,20100602,000000,27.569,28.224,27.065,28.174,4199,0
+TULP.US,D,20100603,000000,27.972,28.174,27.67,27.972,786,0
+TULP.US,D,20100604,000000,27.317,28.375,27.317,28.325,2146,0
+TULP.US,D,20100607,000000,28.375,28.375,27.871,28.123,947,0
+TULP.US,D,20100608,000000,27.972,28.426,27.266,27.77,5701,0
+TULP.US,D,20100609,000000,27.72,27.922,27.166,27.317,4325,0
+TULP.US,D,20100610,000000,27.317,27.317,26.561,27.216,3135,0
+TULP.US,D,20100611,000000,27.216,27.216,26.561,26.762,2158,0
+TULP.US,D,20100614,000000,27.115,27.67,26.51,26.813,4662,0
+TULP.US,D,20100615,000000,27.014,27.317,26.561,26.712,2644,0
+TULP.US,D,20100616,000000,26.914,26.914,26.561,26.662,1290,0
+TULP.US,D,20100617,000000,27.014,27.065,26.359,26.914,4859,0
+TULP.US,D,20100618,000000,26.309,28.022,26.309,28.022,1992,0
+TULP.US,D,20100621,000000,27.77,27.77,26.762,26.762,494,0
+TULP.US,D,20100622,000000,26.964,27.014,26.208,26.208,1228,0
+TULP.US,D,20100623,000000,26.561,26.561,26.107,26.107,1548,0
+TULP.US,D,20100624,000000,26.51,27.821,26.309,26.46,2883,0
+TULP.US,D,20100625,000000,26.662,27.216,26.46,26.46,1572,0
+TULP.US,D,20100628,000000,26.208,26.712,26.208,26.208,979,0
+TULP.US,D,20100629,000000,26.208,26.51,25.956,26.51,758,0
+TULP.US,D,20100630,000000,26.662,27.065,26.208,26.41,1999,0
+TULP.US,D,20100701,000000,26.006,26.107,25.956,26.107,1324,0
+TULP.US,D,20100702,000000,26.46,26.813,25.956,26.712,3960,0
+TULP.US,D,20100706,000000,27.166,27.166,25.956,26.662,4347,0
+TULP.US,D,20100707,000000,26.611,26.712,26.258,26.662,694,0
+TULP.US,D,20100708,000000,26.662,26.762,26.057,26.762,873,0
+TULP.US,D,20100709,000000,26.611,27.166,26.611,27.166,2659,0
+TULP.US,D,20100712,000000,26.964,26.964,26.662,26.964,854,0
+TULP.US,D,20100713,000000,26.662,27.065,26.41,27.014,2304,0
+TULP.US,D,20100714,000000,26.712,27.216,26.712,27.065,1433,0
+TULP.US,D,20100715,000000,27.065,27.065,27.065,27.065,20,0
+TULP.US,D,20100716,000000,26.51,26.914,26.51,26.914,1349,0
+TULP.US,D,20100719,000000,26.964,27.166,26.208,26.914,1921,0
+TULP.US,D,20100720,000000,26.208,26.914,26.208,26.712,1404,0
+TULP.US,D,20100721,000000,26.712,26.762,26.561,26.762,1472,0
+TULP.US,D,20100722,000000,26.762,27.266,26.611,27.266,2718,0
+TULP.US,D,20100723,000000,27.468,27.569,26.964,26.964,5185,0
+TULP.US,D,20100726,000000,27.468,27.922,27.216,27.317,4663,0
+TULP.US,D,20100727,000000,27.216,27.67,27.216,27.216,616,0
+TULP.US,D,20100728,000000,27.216,28.123,27.216,28.022,2885,0
+TULP.US,D,20100729,000000,28.526,29.585,28.073,29.232,2944,0
+TULP.US,D,20100730,000000,29.484,30.593,29.484,30.593,9253,0
+TULP.US,D,20100802,000000,31.147,31.752,30.895,31.702,7340,0
+TULP.US,D,20100803,000000,31.5,32.206,31.5,32.105,6480,0
+TULP.US,D,20100804,000000,31.853,32.004,31.752,31.752,2288,0
+TULP.US,D,20100805,000000,31.853,31.853,30.29,30.794,3584,0
+TULP.US,D,20100806,000000,30.24,30.694,29.988,30.24,2672,0
+TULP.US,D,20100809,000000,30.038,30.895,30.038,30.29,1936,0
+TULP.US,D,20100810,000000,29.837,30.542,29.686,29.736,1723,0
+TULP.US,D,20100811,000000,29.534,29.786,28.98,28.98,1667,0
+TULP.US,D,20100812,000000,28.98,29.333,28.93,29.182,2615,0
+TULP.US,D,20100813,000000,29.282,31.802,27.77,31.298,1477,0
+TULP.US,D,20100816,000000,31.651,31.752,30.19,31.651,2381,0
+TULP.US,D,20100817,000000,31.5,32.054,30.694,31.651,2529,0
+TULP.US,D,20100818,000000,31.651,31.802,30.845,31.752,3953,0
+TULP.US,D,20100819,000000,31.5,32.206,30.341,31.752,3428,0
+TULP.US,D,20100820,000000,31.752,31.752,31.198,31.752,774,0
+TULP.US,D,20100823,000000,31.298,32.004,30.492,31.45,2136,0
+TULP.US,D,20100824,000000,30.845,31.198,30.391,31.198,1587,0
+TULP.US,D,20100825,000000,31.248,31.802,30.391,31.45,2203,0
+TULP.US,D,20100826,000000,30.996,31.5,30.996,31.5,785,0
+TULP.US,D,20100827,000000,30.744,31.349,30.744,31.349,1295,0
+TULP.US,D,20100830,000000,31.198,31.248,30.744,30.946,873,0
+TULP.US,D,20100831,000000,30.946,30.996,30.744,30.996,282,0
+TULP.US,D,20100901,000000,30.996,31.5,30.996,31.399,1946,0
+TULP.US,D,20100902,000000,30.794,31.601,30.744,31.601,883,0
+TULP.US,D,20100903,000000,32.054,32.256,31.45,32.155,1405,0
+TULP.US,D,20100907,000000,32.054,32.105,31.802,31.802,942,0
+TULP.US,D,20100908,000000,31.954,32.105,31.5,32.105,1692,0
+TULP.US,D,20100909,000000,31.601,32.105,31.349,31.954,1481,0
+TULP.US,D,20100910,000000,32.357,33.214,31.853,33.163,5053,0
+TULP.US,D,20100913,000000,33.768,34.02,33.365,33.97,3600,0
+TULP.US,D,20100914,000000,34.02,34.675,33.768,33.97,4526,0
+TULP.US,D,20100915,000000,34.423,34.776,34.02,34.02,6288,0
+TULP.US,D,20100916,000000,33.415,34.02,33.012,33.113,4158,0
+TULP.US,D,20100917,000000,34.675,34.675,32.76,32.76,1586,0
+TULP.US,D,20100920,000000,33.113,33.97,32.76,33.113,1508,0
+TULP.US,D,20100921,000000,33.718,33.768,33.314,33.365,2731,0
+TULP.US,D,20100922,000000,33.718,33.718,33.718,33.718,451,0
+TULP.US,D,20100923,000000,32.861,33.667,32.76,33.566,1445,0
+TULP.US,D,20100924,000000,33.365,33.768,32.861,33.617,1226,0
+TULP.US,D,20100927,000000,32.861,33.818,31.248,33.314,1812,0
+TULP.US,D,20100928,000000,32.962,33.718,32.962,33.667,901,0
+TULP.US,D,20100929,000000,33.314,34.222,32.861,33.617,2371,0
+TULP.US,D,20100930,000000,33.516,34.927,33.516,34.927,2335,0
+TULP.US,D,20101001,000000,34.726,34.776,33.869,34.524,1419,0
+TULP.US,D,20101004,000000,34.927,35.129,34.272,34.726,2416,0
+TULP.US,D,20101005,000000,34.776,34.776,34.272,34.726,4016,0
+TULP.US,D,20101006,000000,34.726,35.028,34.524,34.524,2914,0
+TULP.US,D,20101007,000000,34.272,35.129,33.718,34.978,3003,0
+TULP.US,D,20101008,000000,34.322,35.381,34.322,35.33,6843,0
+TULP.US,D,20101011,000000,35.33,35.381,34.978,35.381,2826,0
+TULP.US,D,20101012,000000,35.683,35.683,35.129,35.431,2936,0
+TULP.US,D,20101013,000000,36.137,36.137,35.482,35.482,1695,0
+TULP.US,D,20101014,000000,35.482,36.036,34.675,35.33,2297,0
+TULP.US,D,20101015,000000,35.381,36.036,35.381,35.784,1260,0
+TULP.US,D,20101018,000000,36.036,36.036,35.23,35.532,3867,0
+TULP.US,D,20101019,000000,35.028,35.834,35.028,35.784,3117,0
+TULP.US,D,20101020,000000,35.431,35.935,35.028,35.935,3029,0
+TULP.US,D,20101021,000000,35.33,36.036,35.28,35.784,2809,0
+TULP.US,D,20101022,000000,37.296,37.397,34.978,35.734,4418,0
+TULP.US,D,20101025,000000,35.431,35.784,35.179,35.482,3513,0
+TULP.US,D,20101026,000000,35.28,35.633,35.028,35.633,2552,0
+TULP.US,D,20101027,000000,35.381,35.381,34.927,34.927,2771,0
+TULP.US,D,20101028,000000,33.516,35.179,33.365,34.272,6426,0
+TULP.US,D,20101029,000000,34.524,35.028,33.264,34.877,4218,0
+TULP.US,D,20101101,000000,34.776,34.776,33.113,34.222,3106,0
+TULP.US,D,20101102,000000,34.222,35.23,33.768,35.179,6953,0
+TULP.US,D,20101103,000000,35.028,35.028,33.667,34.625,9421,0
+TULP.US,D,20101104,000000,33.768,33.768,32.76,33.163,5065,0
+TULP.US,D,20101105,000000,32.861,34.877,32.256,34.877,7172,0
+TULP.US,D,20101108,000000,34.171,34.726,34.02,34.726,1323,0
+TULP.US,D,20101109,000000,32.659,34.726,32.558,34.726,576,0
+TULP.US,D,20101110,000000,34.927,34.927,33.818,34.322,681,0
+TULP.US,D,20101111,000000,33.919,34.474,33.667,34.171,368,0
+TULP.US,D,20101112,000000,32.911,34.675,32.911,34.272,2569,0
+TULP.US,D,20101115,000000,34.726,34.726,34.02,34.574,785,0
+TULP.US,D,20101116,000000,33.97,34.826,33.869,34.826,774,0
+TULP.US,D,20101117,000000,34.574,34.776,34.07,34.625,169,0
+TULP.US,D,20101118,000000,34.726,34.877,34.222,34.625,1925,0
+TULP.US,D,20101119,000000,35.028,35.633,33.566,34.776,1818,0
+TULP.US,D,20101122,000000,33.97,34.927,33.617,34.474,2410,0
+TULP.US,D,20101123,000000,34.675,34.675,33.97,34.322,2382,0
+TULP.US,D,20101124,000000,34.02,34.726,33.617,34.474,1835,0
+TULP.US,D,20101126,000000,34.474,34.776,34.474,34.524,1114,0
+TULP.US,D,20101129,000000,34.474,34.776,33.919,34.776,1647,0
+TULP.US,D,20101130,000000,34.574,35.482,33.718,35.482,3426,0
+TULP.US,D,20101201,000000,35.28,35.28,34.373,35.179,1687,0
+TULP.US,D,20101202,000000,34.978,35.784,34.776,35.683,7910,0
+TULP.US,D,20101203,000000,35.834,35.834,35.23,35.28,2203,0
+TULP.US,D,20101206,000000,35.381,35.683,34.776,35.179,2839,0
+TULP.US,D,20101207,000000,35.532,35.784,34.474,34.776,4535,0
+TULP.US,D,20101208,000000,35.28,35.381,34.776,35.381,3291,0
+TULP.US,D,20101209,000000,35.582,35.734,34.826,35.28,1638,0
+TULP.US,D,20101210,000000,34.474,35.28,32.105,33.818,16361,0
+TULP.US,D,20101213,000000,33.516,34.222,32.609,33.264,4051,0
+TULP.US,D,20101214,000000,34.272,34.272,32.407,34.121,5632,0
+TULP.US,D,20101215,000000,33.012,34.02,33.012,33.718,661,0
+TULP.US,D,20101216,000000,33.163,34.272,33.113,33.768,634,0
+TULP.US,D,20101217,000000,33.365,33.667,29.484,32.558,19403,0
+TULP.US,D,20101220,000000,33.718,33.768,32.306,32.861,2232,0
+TULP.US,D,20101221,000000,33.264,33.718,32.81,33.566,2188,0
+TULP.US,D,20101222,000000,33.667,35.28,33.617,35.28,3595,0
+TULP.US,D,20101223,000000,34.776,35.179,34.272,34.474,2004,0
+TULP.US,D,20101227,000000,34.776,34.776,34.121,34.121,802,0
+TULP.US,D,20101228,000000,34.272,34.625,33.566,34.222,2537,0
+TULP.US,D,20101229,000000,32.962,34.272,31.349,32.004,5739,0
+TULP.US,D,20101230,000000,32.76,33.012,32.508,32.911,2421,0
+TULP.US,D,20101231,000000,33.163,33.415,32.558,33.062,2786,0
+TULP.US,D,20110103,000000,32.861,33.012,32.508,32.76,754,0
+TULP.US,D,20110104,000000,33.214,33.214,32.054,32.206,1343,0
+TULP.US,D,20110105,000000,32.659,32.76,32.306,32.76,1219,0
+TULP.US,D,20110106,000000,32.76,33.264,32.76,33.264,1507,0
+TULP.US,D,20110107,000000,32.911,33.264,32.105,32.76,1250,0
+TULP.US,D,20110110,000000,32.609,32.609,32.004,32.558,1260,0
+TULP.US,D,20110111,000000,32.206,32.508,32.004,32.508,508,0
+TULP.US,D,20110112,000000,32.458,33.012,32.458,32.659,2265,0
+TULP.US,D,20110113,000000,32.609,32.76,32.508,32.71,1223,0
+TULP.US,D,20110114,000000,32.256,32.76,32.004,32.458,1139,0
+TULP.US,D,20110118,000000,32.609,33.97,32.458,33.667,5432,0
+TULP.US,D,20110119,000000,33.667,34.02,32.861,33.566,3207,0
+TULP.US,D,20110120,000000,33.667,33.768,33.466,33.516,2437,0
+TULP.US,D,20110121,000000,32.861,33.264,32.508,32.911,4000,0
+TULP.US,D,20110124,000000,32.81,33.264,32.81,33.214,2163,0
+TULP.US,D,20110125,000000,33.264,34.625,33.163,34.625,5961,0
+TULP.US,D,20110126,000000,34.625,35.28,34.373,34.978,2614,0
+TULP.US,D,20110127,000000,34.625,35.834,34.272,35.834,12145,0
+TULP.US,D,20110128,000000,36.187,36.187,35.532,35.986,8997,0
+TULP.US,D,20110131,000000,35.986,36.389,35.431,35.986,5366,0
+TULP.US,D,20110201,000000,35.683,36.036,35.482,35.582,2080,0
+TULP.US,D,20110202,000000,35.633,36.288,35.482,35.683,4084,0
+TULP.US,D,20110203,000000,35.986,36.641,35.633,36.288,5383,0
+TULP.US,D,20110204,000000,36.54,37.8,36.54,37.8,14635,0
+TULP.US,D,20110207,000000,38.153,38.304,37.346,37.447,12804,0
+TULP.US,D,20110208,000000,37.548,37.548,36.54,37.044,10154,0
+TULP.US,D,20110209,000000,37.649,38.506,36.288,38.153,68455,0
+TULP.US,D,20110210,000000,38.455,39.06,35.28,36.137,69751,0
+TULP.US,D,20110211,000000,35.33,36.187,35.129,35.885,28159,0
+TULP.US,D,20110214,000000,36.137,36.137,34.826,35.28,18975,0
+TULP.US,D,20110215,000000,35.23,36.137,34.776,35.683,17302,0
+TULP.US,D,20110216,000000,35.784,35.784,35.28,35.532,15614,0
+TULP.US,D,20110218,000000,36.288,36.691,36.036,36.288,5449,0
+TULP.US,D,20110222,000000,35.834,36.288,35.532,35.986,8334,0
+TULP.US,D,20110223,000000,35.582,36.288,35.482,35.834,19280,0
+TULP.US,D,20110224,000000,36.792,37.296,35.734,36.137,55057,0
+TULP.US,D,20110225,000000,36.288,36.288,33.365,34.675,29658,0
+TULP.US,D,20110228,000000,34.272,34.978,33.012,33.718,28749,0
+TULP.US,D,20110301,000000,34.474,35.078,33.617,34.02,39388,0
+TULP.US,D,20110302,000000,34.524,34.776,34.121,34.272,15232,0
+TULP.US,D,20110303,000000,34.726,34.776,34.07,34.373,9858,0
+TULP.US,D,20110304,000000,34.272,34.423,33.919,34.222,10767,0
+TULP.US,D,20110307,000000,34.474,34.524,34.02,34.474,19898,0
+TULP.US,D,20110308,000000,34.423,34.524,34.02,34.02,15777,0
+TULP.US,D,20110309,000000,34.02,34.07,33.516,33.768,110879,0
+TULP.US,D,20110310,000000,33.466,34.171,33.415,33.869,11443,0
+TULP.US,D,20110311,000000,33.869,34.02,33.667,33.768,24673,0
+TULP.US,D,20110314,000000,34.02,34.02,33.264,33.566,10999,0
+TULP.US,D,20110315,000000,33.062,33.264,31.5,33.214,23819,0
+TULP.US,D,20110316,000000,33.214,33.214,31.954,32.105,93410,0
+TULP.US,D,20110317,000000,31.954,32.609,31.651,32.054,32888,0
+TULP.US,D,20110318,000000,32.357,33.264,31.954,32.962,26501,0
+TULP.US,D,20110321,000000,33.062,34.322,32.962,33.768,21842,0
+TULP.US,D,20110322,000000,34.02,34.826,33.516,34.02,30006,0
+TULP.US,D,20110323,000000,34.02,34.373,33.768,34.272,11194,0
+TULP.US,D,20110324,000000,34.272,34.877,33.818,34.373,15805,0
+TULP.US,D,20110325,000000,34.423,34.978,34.222,34.222,33818,0
+TULP.US,D,20110328,000000,34.222,34.272,33.466,33.617,112671,0
+TULP.US,D,20110329,000000,33.97,34.423,33.869,34.07,37821,0
+TULP.US,D,20110330,000000,35.028,35.381,34.322,35.179,49159,0
+TULP.US,D,20110331,000000,35.23,36.288,35.179,35.834,31057,0
+TULP.US,D,20110401,000000,35.532,36.994,35.33,36.994,26781,0
+TULP.US,D,20110404,000000,37.044,37.397,34.373,35.633,34613,0
+TULP.US,D,20110405,000000,35.431,36.49,34.927,36.137,30824,0
+TULP.US,D,20110406,000000,36.49,36.49,35.784,36.036,10040,0
+TULP.US,D,20110407,000000,35.784,35.784,35.33,35.33,8776,0
+TULP.US,D,20110408,000000,35.28,35.532,34.776,35.179,12992,0
+TULP.US,D,20110411,000000,35.33,35.532,35.028,35.532,15656,0
+TULP.US,D,20110412,000000,35.381,35.381,34.776,34.927,28062,0
+TULP.US,D,20110413,000000,34.927,35.582,34.524,34.625,16511,0
+TULP.US,D,20110414,000000,35.23,35.28,34.322,35.028,10186,0
+TULP.US,D,20110415,000000,35.129,36.086,35.129,35.28,14507,0
+TULP.US,D,20110418,000000,35.381,35.784,34.927,35.129,19158,0
+TULP.US,D,20110419,000000,35.381,35.633,35.078,35.23,7084,0
+TULP.US,D,20110420,000000,35.633,35.784,35.078,35.482,5713,0
+TULP.US,D,20110421,000000,35.28,35.633,35.129,35.482,9357,0
+TULP.US,D,20110425,000000,35.986,36.238,35.683,35.834,17251,0
+TULP.US,D,20110426,000000,35.834,36.792,35.532,36.691,32113,0
+TULP.US,D,20110427,000000,36.641,36.792,35.986,36.742,15019,0
+TULP.US,D,20110428,000000,36.792,37.145,36.238,36.792,25358,0
+TULP.US,D,20110429,000000,36.943,37.397,36.54,37.044,39446,0
+TULP.US,D,20110502,000000,37.8,38.203,35.582,36.137,56644,0
+TULP.US,D,20110503,000000,26.611,28.022,25.452,26.662,104076,0
+TULP.US,D,20110504,000000,26.46,26.46,23.89,25.15,37453,0
+TULP.US,D,20110505,000000,24.898,25.2,23.234,24.545,37538,0
+TULP.US,D,20110506,000000,24.646,24.696,23.789,24.394,19182,0
+TULP.US,D,20110509,000000,24.394,25.049,24.394,24.595,15358,0
+TULP.US,D,20110510,000000,24.545,24.898,24.545,24.898,11657,0
+TULP.US,D,20110511,000000,24.545,24.696,23.688,24.192,20538,0
+TULP.US,D,20110512,000000,24.192,24.696,23.94,24.646,14320,0
+TULP.US,D,20110513,000000,24.242,24.696,24.142,24.142,10204,0
+TULP.US,D,20110516,000000,24.192,24.192,23.386,23.638,13510,0
+TULP.US,D,20110517,000000,23.386,23.386,21.168,21.823,34831,0
+TULP.US,D,20110518,000000,21.924,22.63,21.319,21.924,20356,0
+TULP.US,D,20110519,000000,22.478,22.478,21.168,21.168,14585,0
+TULP.US,D,20110520,000000,21.168,21.974,21.168,21.672,11497,0
+TULP.US,D,20110523,000000,20.966,21.622,20.966,21.37,11556,0
+TULP.US,D,20110524,000000,21.168,21.319,19.858,20.362,23945,0
+TULP.US,D,20110525,000000,21.067,21.924,20.714,21.269,27786,0
+TULP.US,D,20110526,000000,21.067,22.478,21.067,21.974,10951,0
+TULP.US,D,20110527,000000,21.773,22.529,21.722,22.277,7927,0
+TULP.US,D,20110531,000000,22.63,24.091,22.478,23.94,16952,0
+TULP.US,D,20110601,000000,23.386,24.091,23.386,23.537,6539,0
+TULP.US,D,20110602,000000,23.486,23.486,22.025,22.529,9722,0
+TULP.US,D,20110603,000000,22.327,22.982,21.924,22.63,2193,0
+TULP.US,D,20110606,000000,22.075,22.378,20.664,21.722,10231,0
+TULP.US,D,20110607,000000,21.622,21.622,20.765,21.067,11451,0
+TULP.US,D,20110608,000000,21.168,21.37,20.664,20.916,8743,0
+TULP.US,D,20110609,000000,20.614,20.916,20.614,20.916,6412,0
+TULP.US,D,20110610,000000,20.362,21.017,20.362,20.614,4777,0
+TULP.US,D,20110613,000000,20.462,20.614,20.11,20.261,3261,0
+TULP.US,D,20110614,000000,20.261,20.462,20.059,20.11,3191,0
+TULP.US,D,20110615,000000,20.21,20.311,19.908,19.958,5221,0
+TULP.US,D,20110616,000000,19.757,20.059,19.354,19.505,16986,0
+TULP.US,D,20110617,000000,19.757,20.16,19.404,20.059,12798,0
+TULP.US,D,20110620,000000,19.807,20.563,19.807,20.563,5348,0
+TULP.US,D,20110621,000000,19.858,21.118,19.858,20.916,4959,0
+TULP.US,D,20110622,000000,20.815,20.916,20.513,20.664,397,0
+TULP.US,D,20110623,000000,19.958,20.664,19.958,20.513,1090,0
+TULP.US,D,20110624,000000,20.513,20.563,20.059,20.563,3292,0
+TULP.US,D,20110627,000000,20.513,20.815,20.412,20.462,1367,0
+TULP.US,D,20110628,000000,20.412,20.714,20.009,20.059,2040,0
+TULP.US,D,20110629,000000,20.009,20.009,18.95,19.354,3755,0
+TULP.US,D,20110630,000000,19.354,19.505,18.547,18.85,12421,0
+TULP.US,D,20110701,000000,19.001,19.152,18.446,18.698,7604,0
+TULP.US,D,20110705,000000,18.446,18.648,18.094,18.446,10668,0
+TULP.US,D,20110706,000000,18.9,19.051,18.245,19.001,5758,0
+TULP.US,D,20110707,000000,19.253,20.362,19.253,19.505,4417,0
+TULP.US,D,20110708,000000,19.051,20.059,19.051,19.555,2624,0
+TULP.US,D,20110711,000000,19.303,19.908,19.253,19.303,4034,0
+TULP.US,D,20110712,000000,19.152,19.858,19.152,19.606,2634,0
+TULP.US,D,20110713,000000,19.858,20.009,19.555,19.656,777,0
+TULP.US,D,20110714,000000,20.009,20.009,19.253,19.555,1257,0
+TULP.US,D,20110715,000000,19.505,20.059,19.253,19.253,1901,0
+TULP.US,D,20110718,000000,19.404,19.656,19.102,19.354,2284,0
+TULP.US,D,20110719,000000,19.202,19.555,19.202,19.555,417,0
+TULP.US,D,20110720,000000,19.354,20.412,19.354,20.311,3527,0
+TULP.US,D,20110721,000000,20.009,20.362,19.757,20.059,2351,0
+TULP.US,D,20110722,000000,19.908,20.311,19.757,20.311,2787,0
+TULP.US,D,20110725,000000,19.858,20.362,19.555,19.958,3850,0
+TULP.US,D,20110726,000000,20.11,20.16,19.505,20.009,755,0
+TULP.US,D,20110727,000000,19.706,20.009,18.95,19.404,3588,0
+TULP.US,D,20110728,000000,19.354,19.706,19.051,19.606,278,0
+TULP.US,D,20110729,000000,19.253,19.807,19.051,19.102,4426,0
+TULP.US,D,20110801,000000,19.656,19.656,18.194,18.749,4258,0
+TULP.US,D,20110802,000000,19.404,19.404,18.194,18.346,7712,0
+TULP.US,D,20110803,000000,18.346,19.253,17.59,18.245,6738,0
+TULP.US,D,20110804,000000,17.64,17.64,15.574,15.977,11483,0
+TULP.US,D,20110805,000000,16.027,16.582,14.666,15.221,15820,0
+TULP.US,D,20110808,000000,14.666,15.574,14.162,14.616,14700,0
+TULP.US,D,20110809,000000,15.473,15.473,14.717,15.221,11417,0
+TULP.US,D,20110810,000000,14.616,15.12,14.616,14.717,3984,0
+TULP.US,D,20110811,000000,14.465,16.128,14.465,16.027,12673,0
+TULP.US,D,20110812,000000,16.078,16.934,16.078,16.632,3474,0
+TULP.US,D,20110815,000000,16.582,16.985,15.523,15.725,57775,0
+TULP.US,D,20110816,000000,15.674,17.186,15.372,15.826,2590,0
+TULP.US,D,20110817,000000,15.926,16.33,14.918,15.926,2183,0
+TULP.US,D,20110818,000000,16.027,16.027,15.372,15.775,913,0
+TULP.US,D,20110819,000000,16.33,16.33,15.322,15.574,6272,0
+TULP.US,D,20110822,000000,15.775,16.229,15.473,15.725,2523,0
+TULP.US,D,20110823,000000,15.826,16.128,15.271,15.775,5171,0
+TULP.US,D,20110824,000000,15.826,15.876,15.17,15.725,5000,0
+TULP.US,D,20110825,000000,15.523,15.926,15.271,15.725,3459,0
+TULP.US,D,20110826,000000,16.38,16.783,15.624,16.279,9026,0
+TULP.US,D,20110829,000000,16.38,16.733,15.926,16.531,2795,0
+TULP.US,D,20110830,000000,16.38,16.934,15.876,16.279,5833,0
+TULP.US,D,20110831,000000,16.128,16.884,16.128,16.884,1448,0
+TULP.US,D,20110901,000000,16.884,17.287,16.38,17.086,972,0
+TULP.US,D,20110902,000000,16.632,17.136,16.632,17.136,1885,0
+TULP.US,D,20110906,000000,16.43,17.086,16.229,17.086,1190,0
+TULP.US,D,20110907,000000,16.632,17.086,15.876,15.977,3145,0
+TULP.US,D,20110908,000000,15.624,16.38,15.624,15.876,2321,0
+TULP.US,D,20110909,000000,15.926,16.481,15.473,15.826,2708,0
+TULP.US,D,20110912,000000,15.624,15.674,14.767,15.271,6835,0
+TULP.US,D,20110913,000000,15.221,15.775,14.414,15.221,3777,0
+TULP.US,D,20110914,000000,15.17,15.17,14.112,14.314,52548,0
+TULP.US,D,20110915,000000,14.364,14.515,13.457,13.709,5779,0
+TULP.US,D,20110916,000000,13.658,13.658,12.701,13.608,15644,0
+TULP.US,D,20110919,000000,13.104,13.86,12.449,12.802,5954,0
+TULP.US,D,20110920,000000,12.65,12.802,11.743,11.995,6085,0
+TULP.US,D,20110921,000000,12.348,12.348,11.138,11.894,12176,0
+TULP.US,D,20110922,000000,11.491,11.894,11.189,11.642,7147,0
+TULP.US,D,20110923,000000,12.298,12.852,11.491,12.348,6870,0
+TULP.US,D,20110926,000000,12.65,12.65,11.592,11.693,8444,0
+TULP.US,D,20110927,000000,11.743,12.146,11.29,11.743,8913,0
+TULP.US,D,20110928,000000,11.693,12.146,11.189,11.743,7390,0
+TULP.US,D,20110929,000000,11.844,12.197,11.39,11.743,4579,0
+TULP.US,D,20110930,000000,11.743,12.096,11.542,11.894,3526,0
+TULP.US,D,20111003,000000,12.096,12.096,11.189,11.894,4566,0
+TULP.US,D,20111004,000000,11.945,12.146,11.239,11.39,31183,0
+TULP.US,D,20111005,000000,12.096,12.55,11.491,12.046,5367,0
+TULP.US,D,20111006,000000,12.398,12.6,11.844,11.844,5256,0
+TULP.US,D,20111007,000000,12.6,12.6,12.046,12.499,4407,0
+TULP.US,D,20111010,000000,12.55,12.55,11.945,12.298,2550,0
+TULP.US,D,20111011,000000,11.894,12.046,11.088,11.743,4816,0
+TULP.US,D,20111012,000000,11.794,11.894,11.29,11.794,1795,0
+TULP.US,D,20111013,000000,11.592,11.844,11.592,11.642,1190,0
+TULP.US,D,20111014,000000,11.894,11.995,11.592,11.592,4647,0
+TULP.US,D,20111017,000000,11.39,11.642,10.433,10.584,13101,0
+TULP.US,D,20111018,000000,10.584,10.987,10.08,10.584,7989,0
+TULP.US,D,20111019,000000,10.836,11.239,10.332,11.189,5525,0
+TULP.US,D,20111020,000000,11.088,12.046,11.088,11.491,1438,0
+TULP.US,D,20111021,000000,11.542,11.693,11.491,11.693,853,0
+TULP.US,D,20111024,000000,11.592,11.743,11.29,11.693,3294,0
+TULP.US,D,20111025,000000,11.642,11.945,11.441,11.743,714,0
+TULP.US,D,20111026,000000,10.735,12.247,10.735,12.197,4057,0
+TULP.US,D,20111027,000000,12.197,12.298,11.844,12.046,1513,0
+TULP.US,D,20111028,000000,11.995,11.995,11.491,11.592,595,0
+TULP.US,D,20111031,000000,11.29,11.441,10.332,10.483,4818,0
+TULP.US,D,20111101,000000,10.382,10.433,9.727,9.727,6342,0
+TULP.US,D,20111102,000000,10.08,10.08,9.324,9.324,2734,0
+TULP.US,D,20111103,000000,8.9712,10.03,8.9712,9.878,3374,0
+TULP.US,D,20111104,000000,9.929,10.886,9.727,10.735,7714,0
+TULP.US,D,20111107,000000,10.987,11.088,10.483,10.786,3822,0
+TULP.US,D,20111108,000000,10.584,11.189,10.534,10.836,4095,0
+TULP.US,D,20111109,000000,10.836,11.29,10.685,10.987,4450,0
+TULP.US,D,20111110,000000,11.038,11.138,10.937,11.138,1237,0
+TULP.US,D,20111111,000000,11.34,11.743,10.836,11.088,5694,0
+TULP.US,D,20111114,000000,11.088,11.491,10.987,11.189,2499,0
+TULP.US,D,20111115,000000,11.491,11.592,10.836,11.088,2301,0
+TULP.US,D,20111116,000000,11.491,11.592,11.189,11.29,198,0
+TULP.US,D,20111117,000000,10.987,11.592,10.584,11.29,3562,0
+TULP.US,D,20111118,000000,10.433,11.239,10.332,11.038,2477,0
+TULP.US,D,20111121,000000,10.836,11.138,10.03,10.685,2806,0
+TULP.US,D,20111122,000000,10.836,11.088,10.08,11.088,32045,0
+TULP.US,D,20111123,000000,11.239,11.239,10.836,11.239,3315,0
+TULP.US,D,20111125,000000,11.239,11.239,11.088,11.239,688,0
+TULP.US,D,20111128,000000,11.088,11.239,10.886,11.088,1556,0
+TULP.US,D,20111129,000000,11.088,11.239,10.634,11.088,2259,0
+TULP.US,D,20111130,000000,11.34,12.096,10.735,11.088,4687,0
+TULP.US,D,20111201,000000,10.433,11.743,10.433,10.786,979,0
+TULP.US,D,20111202,000000,10.937,11.491,10.382,11.088,6115,0
+TULP.US,D,20111205,000000,11.189,11.189,10.13,10.282,4390,0
+TULP.US,D,20111206,000000,10.332,10.987,10.332,10.836,774,0
+TULP.US,D,20111207,000000,10.382,11.138,10.382,10.433,2140,0
+TULP.US,D,20111208,000000,10.433,10.584,10.282,10.282,2181,0
+TULP.US,D,20111209,000000,10.282,10.282,9.626,9.677,4239,0
+TULP.US,D,20111212,000000,9.979,9.979,8.9208,9.526,3606,0
+TULP.US,D,20111213,000000,9.878,9.878,8.9208,9.0216,4984,0
+TULP.US,D,20111214,000000,9.1224,9.778,8.9208,9.727,4502,0
+TULP.US,D,20111215,000000,9.778,10.584,9.677,10.584,2081,0
+TULP.US,D,20111216,000000,10.584,10.584,10.08,10.534,11301,0
+TULP.US,D,20111219,000000,10.332,10.685,10.08,10.13,3471,0
+TULP.US,D,20111220,000000,10.584,10.584,9.979,10.231,2639,0
+TULP.US,D,20111221,000000,10.03,10.987,9.576,10.282,5565,0
+TULP.US,D,20111222,000000,10.735,10.735,10.181,10.433,387,0
+TULP.US,D,20111223,000000,10.282,10.382,10.08,10.382,1587,0
+TULP.US,D,20111227,000000,10.181,10.483,9.828,10.231,2789,0
+TULP.US,D,20111228,000000,9.828,10.483,9.828,10.03,3684,0
+TULP.US,D,20111229,000000,9.878,10.483,9.878,10.181,3036,0
+TULP.US,D,20111230,000000,10.483,10.483,9.828,10.13,6562,0
+TULP.US,D,20120103,000000,9.778,10.433,9.778,10.08,4283,0
+TULP.US,D,20120104,000000,10.13,10.282,9.929,10.08,1473,0
+TULP.US,D,20120105,000000,10.03,10.483,9.677,10.13,2657,0
+TULP.US,D,20120106,000000,10.332,10.382,9.677,10.03,4927,0
+TULP.US,D,20120109,000000,9.979,10.433,9.878,10.282,1498,0
+TULP.US,D,20120110,000000,10.181,10.483,9.778,10.231,1407,0
+TULP.US,D,20120111,000000,10.332,10.483,10.08,10.332,20952,0
+TULP.US,D,20120112,000000,10.282,10.584,10.08,10.382,2159,0
+TULP.US,D,20120113,000000,10.181,10.584,10.08,10.332,1889,0
+TULP.US,D,20120117,000000,10.483,10.634,10.332,10.584,456,0
+TULP.US,D,20120118,000000,10.584,11.088,10.382,10.987,6621,0
+TULP.US,D,20120119,000000,10.987,11.138,10.584,11.088,5496,0
+TULP.US,D,20120120,000000,11.189,11.189,10.937,10.937,1118,0
+TULP.US,D,20120123,000000,10.735,11.038,10.534,10.836,1720,0
+TULP.US,D,20120124,000000,10.786,11.29,10.332,10.786,1950,0
+TULP.US,D,20120125,000000,10.584,11.138,10.332,10.987,1768,0
+TULP.US,D,20120126,000000,10.836,11.088,10.534,10.886,1310,0
+TULP.US,D,20120127,000000,10.584,10.836,10.584,10.685,773,0
+TULP.US,D,20120130,000000,10.735,11.038,10.685,11.038,1258,0
+TULP.US,D,20120131,000000,10.937,11.29,10.483,10.584,1458,0
+TULP.US,D,20120201,000000,11.088,11.088,10.786,10.937,617,0
+TULP.US,D,20120202,000000,11.088,11.088,10.634,11.088,1276,0
+TULP.US,D,20120203,000000,11.038,11.088,10.584,10.836,2744,0
+TULP.US,D,20120206,000000,11.088,11.088,10.786,11.088,1332,0
+TULP.US,D,20120207,000000,11.138,11.138,10.584,10.836,2857,0
+TULP.US,D,20120208,000000,10.735,10.836,10.181,10.634,2728,0
+TULP.US,D,20120209,000000,10.181,10.634,10.08,10.534,1608,0
+TULP.US,D,20120210,000000,10.332,10.534,10.03,10.483,1194,0
+TULP.US,D,20120213,000000,10.483,10.534,10.483,10.534,2219,0
+TULP.US,D,20120214,000000,10.483,10.584,10.13,10.584,3568,0
+TULP.US,D,20120215,000000,10.483,10.886,10.483,10.735,1619,0
+TULP.US,D,20120216,000000,10.886,10.886,10.332,10.584,2480,0
+TULP.US,D,20120217,000000,10.433,10.886,10.433,10.886,1901,0
+TULP.US,D,20120221,000000,10.634,11.088,10.634,11.088,1445,0
+TULP.US,D,20120222,000000,11.038,11.088,10.886,11.088,1181,0
+TULP.US,D,20120223,000000,10.937,11.088,10.886,11.038,6136,0
+TULP.US,D,20120224,000000,10.886,10.937,10.685,10.886,1738,0
+TULP.US,D,20120227,000000,10.886,10.886,10.433,10.433,1612,0
+TULP.US,D,20120228,000000,10.534,10.584,10.231,10.534,1258,0
+TULP.US,D,20120229,000000,10.433,10.786,10.282,10.786,1171,0
+TULP.US,D,20120301,000000,10.735,10.836,10.584,10.786,833,0
+TULP.US,D,20120302,000000,10.382,10.735,10.382,10.685,1227,0
+TULP.US,D,20120305,000000,10.231,10.836,9.878,10.03,9333,0
+TULP.US,D,20120306,000000,10.03,10.03,7.5096,8.82,29270,0
+TULP.US,D,20120307,000000,8.8704,9.0216,8.316,8.3664,7382,0
+TULP.US,D,20120308,000000,8.7696,8.7696,7.812,8.3664,8564,0
+TULP.US,D,20120309,000000,8.568,8.568,7.8624,8.316,6676,0
+TULP.US,D,20120312,000000,8.1648,8.3664,8.0136,8.064,2325,0
+TULP.US,D,20120313,000000,8.1144,8.316,7.812,8.064,11369,0
+TULP.US,D,20120314,000000,8.064,8.064,7.56,7.7112,62358,0
+TULP.US,D,20120315,000000,7.6104,7.8624,7.4592,7.56,4403,0
+TULP.US,D,20120316,000000,7.5096,7.6608,7.5096,7.6608,1767,0
+TULP.US,D,20120319,000000,7.7112,7.9632,7.6608,7.7112,4068,0
+TULP.US,D,20120320,000000,7.7112,7.812,7.56,7.812,322,0
+TULP.US,D,20120321,000000,7.6608,8.064,7.6608,8.064,1253,0
+TULP.US,D,20120322,000000,8.064,8.064,7.812,7.8624,542,0
+TULP.US,D,20120323,000000,8.0136,8.064,7.7112,8.064,3343,0
+TULP.US,D,20120326,000000,8.064,8.064,7.812,8.0136,740,0
+TULP.US,D,20120327,000000,8.064,8.4672,7.8624,8.4672,6223,0
+TULP.US,D,20120328,000000,8.3664,9.2232,7.9632,8.7192,5369,0
+TULP.US,D,20120329,000000,8.82,8.82,8.568,8.82,5040,0
+TULP.US,D,20120330,000000,8.8704,9.3744,8.316,9.1224,7776,0
+TULP.US,D,20120402,000000,9.1224,9.2736,8.8704,9.072,2465,0
+TULP.US,D,20120403,000000,8.9712,9.0216,8.82,8.8704,2271,0
+TULP.US,D,20120404,000000,8.82,9.2736,8.82,9.1728,1111,0
+TULP.US,D,20120405,000000,9.2232,9.2232,8.7696,9.072,1369,0
+TULP.US,D,20120409,000000,8.7192,9.2232,8.6688,9.072,2004,0
+TULP.US,D,20120410,000000,8.9208,9.072,8.6688,9.072,3405,0
+TULP.US,D,20120411,000000,8.9712,9.072,8.8704,9.072,590,0
+TULP.US,D,20120412,000000,8.8704,9.0216,8.7192,8.8704,2724,0
+TULP.US,D,20120413,000000,8.9712,8.9712,8.5176,8.82,855,0
+TULP.US,D,20120416,000000,8.9208,8.9208,8.2152,8.6688,2053,0
+TULP.US,D,20120417,000000,8.82,8.9208,8.4168,8.7696,2406,0
+TULP.US,D,20120418,000000,8.568,8.82,8.5176,8.7192,1627,0
+TULP.US,D,20120419,000000,8.82,8.82,8.5176,8.7696,2430,0
+TULP.US,D,20120420,000000,8.7192,8.7696,8.568,8.7696,1280,0
+TULP.US,D,20120423,000000,8.82,9.072,8.7192,9.072,337,0
+TULP.US,D,20120424,000000,8.8704,9.072,8.6688,9.072,1404,0
+TULP.US,D,20120425,000000,8.9208,9.072,8.4168,8.82,4328,0
+TULP.US,D,20120426,000000,8.568,9.072,8.568,8.7192,1313,0
+TULP.US,D,20120427,000000,8.7192,8.9712,8.4168,8.9712,2054,0
+TULP.US,D,20120430,000000,8.9712,8.9712,8.568,8.9208,850,0
+TULP.US,D,20120501,000000,8.6688,9.0216,8.6688,8.9208,2667,0
+TULP.US,D,20120502,000000,9.0216,9.0216,8.568,8.7696,2341,0
+TULP.US,D,20120503,000000,9.072,10.634,9.072,9.878,28357,0
+TULP.US,D,20120504,000000,9.878,9.929,9.526,9.576,2543,0
+TULP.US,D,20120507,000000,9.727,10.181,9.3744,9.727,5413,0
+TULP.US,D,20120508,000000,9.3744,9.677,9.2736,9.626,2242,0
+TULP.US,D,20120509,000000,9.3744,9.727,9.2232,9.576,5093,0
+TULP.US,D,20120510,000000,9.324,9.576,9.324,9.576,1526,0
+TULP.US,D,20120511,000000,9.3744,9.576,9.3744,9.576,446,0
+TULP.US,D,20120514,000000,9.2232,9.324,9.1224,9.324,3492,0
+TULP.US,D,20120515,000000,9.4752,9.576,9.2232,9.2232,1333,0
+TULP.US,D,20120516,000000,8.7192,9.4248,8.7192,9.3744,8468,0
+TULP.US,D,20120517,000000,9.3744,9.3744,8.9208,9.324,2183,0
+TULP.US,D,20120518,000000,9.2736,9.2736,8.3664,8.7696,3568,0
+TULP.US,D,20120521,000000,8.568,8.82,8.316,8.316,2856,0
+TULP.US,D,20120522,000000,8.5176,8.9712,8.3664,8.9712,1429,0
+TULP.US,D,20120523,000000,8.6688,8.82,8.3664,8.7696,3560,0
+TULP.US,D,20120524,000000,8.7696,8.82,8.6688,8.82,139,0
+TULP.US,D,20120525,000000,8.7696,9.526,8.6688,9.526,1845,0
+TULP.US,D,20120529,000000,9.4752,9.576,9.4752,9.576,4960,0
+TULP.US,D,20120530,000000,9.626,9.778,9.626,9.778,992,0
+TULP.US,D,20120531,000000,9.727,9.778,9.1224,9.626,1458,0
+TULP.US,D,20120601,000000,9.324,9.778,8.9712,9.778,1007,0
+TULP.US,D,20120604,000000,9.677,9.778,8.8704,8.8704,10886,0
+TULP.US,D,20120605,000000,9.3744,9.3744,9.324,9.324,498,0
+TULP.US,D,20120606,000000,9.3744,9.778,9.324,9.778,2270,0
+TULP.US,D,20120607,000000,9.727,9.828,9.3744,9.778,863,0
+TULP.US,D,20120608,000000,9.778,9.778,9.324,9.727,1227,0
+TULP.US,D,20120611,000000,9.677,9.828,9.526,9.626,2500,0
+TULP.US,D,20120612,000000,9.576,9.576,9.2232,9.4248,703,0
+TULP.US,D,20120613,000000,9.324,9.576,9.1728,9.526,1339,0
+TULP.US,D,20120614,000000,9.3744,9.778,9.3744,9.778,1953,0
+TULP.US,D,20120615,000000,9.4248,9.778,9.3744,9.778,1527,0
+TULP.US,D,20120618,000000,9.4248,9.878,9.3744,9.828,480,0
+TULP.US,D,20120619,000000,9.778,9.778,9.072,9.576,2179,0
+TULP.US,D,20120620,000000,9.4248,9.778,9.0216,9.778,2824,0
+TULP.US,D,20120621,000000,9.626,9.778,9.4248,9.727,391,0
+TULP.US,D,20120622,000000,9.778,9.778,8.6184,8.6184,16274,0
+TULP.US,D,20120625,000000,8.568,9.1728,8.568,8.8704,3748,0
+TULP.US,D,20120626,000000,8.8704,9.2232,8.8704,9.1728,1648,0
+TULP.US,D,20120627,000000,9.072,9.2232,9.072,9.2232,208,0
+TULP.US,D,20120628,000000,9.1728,9.1728,8.9208,9.1728,278,0
+TULP.US,D,20120629,000000,9.1224,9.4752,9.1224,9.4248,2054,0
+TULP.US,D,20120702,000000,9.1728,9.4752,9.1728,9.1728,596,0
+TULP.US,D,20120703,000000,9.2232,9.4752,9.2225,9.324,1131,0
+TULP.US,D,20120705,000000,9.4248,9.4248,9.2232,9.4248,242,0
+TULP.US,D,20120706,000000,9.4752,9.526,9.2232,9.4752,536,0
+TULP.US,D,20120709,000000,9.1224,9.4248,9.1224,9.1728,139,0
+TULP.US,D,20120710,000000,9.4248,9.4248,9.072,9.072,4385,0
+TULP.US,D,20120711,000000,9.3744,9.3744,8.82,9.1224,3070,0
+TULP.US,D,20120712,000000,9.1224,9.3744,8.9712,9.2232,7347,0
+TULP.US,D,20120713,000000,9.3744,9.3744,9.0216,9.324,615,0
+TULP.US,D,20120716,000000,9.1728,9.677,9.072,9.626,4306,0
+TULP.US,D,20120717,000000,9.626,9.626,9.072,9.324,1914,0
+TULP.US,D,20120718,000000,9.2232,9.526,9.2183,9.2736,2411,0
+TULP.US,D,20120719,000000,9.324,9.677,9.1224,9.4752,3214,0
+TULP.US,D,20120720,000000,9.2736,9.2736,9.1728,9.2736,1254,0
+TULP.US,D,20120723,000000,9.072,9.4752,9.072,9.4752,2710,0
+TULP.US,D,20120724,000000,9.2232,9.2736,9.2232,9.2736,317,0
+TULP.US,D,20120725,000000,9.2232,9.576,8.8704,9.4248,1357,0
+TULP.US,D,20120726,000000,8.9712,8.9712,8.2656,8.8704,5590,0
+TULP.US,D,20120727,000000,8.568,8.9208,8.2656,8.568,4732,0
+TULP.US,D,20120730,000000,8.6688,8.6688,8.4672,8.568,909,0
+TULP.US,D,20120731,000000,8.5176,8.82,8.4168,8.6688,377,0
+TULP.US,D,20120801,000000,8.5176,8.6184,8.5176,8.568,2103,0
+TULP.US,D,20120802,000000,8.4672,8.568,8.4672,8.5477,1062,0
+TULP.US,D,20120803,000000,8.1648,8.316,8.064,8.3104,1151,0
+TULP.US,D,20120806,000000,8.316,8.4672,7.812,8.2656,6050,0
+TULP.US,D,20120807,000000,8.1648,8.2152,8.0633,8.0696,3319,0
+TULP.US,D,20120808,000000,7.9632,8.064,7.812,7.812,7817,0
+TULP.US,D,20120809,000000,7.812,8.1648,7.7616,8.1648,1486,0
+TULP.US,D,20120810,000000,8.0136,8.2635,7.9177,7.9632,1643,0
+TULP.US,D,20120813,000000,8.1648,8.1648,7.9128,7.9632,2837,0
+TULP.US,D,20120814,000000,8.1648,8.1648,7.9128,8.1648,1925,0
+TULP.US,D,20120815,000000,8.064,8.1137,7.7616,8.0136,762,0
+TULP.US,D,20120816,000000,7.9632,8.1648,7.7616,8.1648,3030,0
+TULP.US,D,20120817,000000,7.9632,8.19,7.8372,7.9632,1553,0
+TULP.US,D,20120820,000000,7.8127,8.1144,7.8127,8.1144,484,0
+TULP.US,D,20120821,000000,8.0584,8.064,8.0003,8.064,550,0
+TULP.US,D,20120822,000000,7.9128,8.1648,7.9072,8.1648,374,0
+TULP.US,D,20120823,000000,8.1137,8.2152,7.9737,8.2152,809,0
+TULP.US,D,20120824,000000,7.9128,8.5176,7.9128,8.5176,478,0
+TULP.US,D,20120827,000000,8.5176,8.568,8.0136,8.4672,2283,0
+TULP.US,D,20120828,000000,8.568,8.7696,8.4672,8.7192,2722,0
+TULP.US,D,20120829,000000,8.7192,9.1224,8.7192,9.1224,1301,0
+TULP.US,D,20120830,000000,8.8704,9.1224,8.82,9.072,695,0
+TULP.US,D,20120831,000000,9.072,9.324,8.4168,8.4168,2819,0
+TULP.US,D,20120904,000000,9.3744,9.3744,8.8704,9.324,1121,0
+TULP.US,D,20120905,000000,8.6688,9.2736,8.6688,9.2736,74,0
+TULP.US,D,20120906,000000,9.2729,9.2729,9.2729,9.2729,50,0
+TULP.US,D,20120907,000000,8.9712,9.2736,8.9712,9.2736,218,0
+TULP.US,D,20120910,000000,8.9712,9.072,8.6646,9.072,1270,0
+TULP.US,D,20120911,000000,8.82,8.82,8.316,8.82,1270,0
+TULP.US,D,20120912,000000,8.568,8.7192,8.1144,8.1144,208,0
+TULP.US,D,20120913,000000,8.4672,8.82,8.1144,8.82,655,0
+TULP.US,D,20120914,000000,8.5176,8.568,8.2159,8.568,159,0
+TULP.US,D,20120917,000000,8.82,8.82,8.316,8.568,1806,0
+TULP.US,D,20120918,000000,8.6688,8.82,8.2817,8.316,2837,0
+TULP.US,D,20120919,000000,8.82,8.82,7.7112,8.4168,2384,0
+TULP.US,D,20120920,000000,8.3664,8.3664,7.9632,8.2656,79,0
+TULP.US,D,20120921,000000,8.064,8.316,7.9632,7.9632,899,0
+TULP.US,D,20120924,000000,8.316,8.316,8.1648,8.1648,245,0
+TULP.US,D,20120925,000000,8.2656,8.316,7.9128,7.9128,258,0
+TULP.US,D,20120926,000000,8.2656,8.2656,7.9128,7.9128,1290,0
+TULP.US,D,20120927,000000,7.812,8.82,7.812,8.568,1314,0
+TULP.US,D,20120928,000000,8.568,8.9208,8.5176,8.6688,1757,0
+TULP.US,D,20121001,000000,8.82,8.82,8.568,8.568,40,0
+TULP.US,D,20121002,000000,8.82,8.82,8.2159,8.568,506,0
+TULP.US,D,20121003,000000,8.5673,8.5673,7.8624,8.5176,980,0
+TULP.US,D,20121004,000000,8.4168,8.6688,7.9632,8.6688,179,0
+TULP.US,D,20121005,000000,8.5176,8.82,8.0136,8.0136,2153,0
+TULP.US,D,20121008,000000,8.4672,8.6688,7.6608,8.3664,3601,0
+TULP.US,D,20121009,000000,8.2152,8.568,7.6608,7.6608,202,0
+TULP.US,D,20121010,000000,7.6104,7.7616,7.6104,7.7616,437,0
+TULP.US,D,20121011,000000,7.8624,7.8624,7.8624,7.8624,20,0
+TULP.US,D,20121012,000000,7.9632,8.4168,7.9086,8.4168,296,0
+TULP.US,D,20121015,000000,8.2152,8.568,7.812,8.3664,717,0
+TULP.US,D,20121016,000000,8.1655,8.4168,7.8127,8.316,608,0
+TULP.US,D,20121017,000000,8.316,8.4672,8.316,8.4672,581,0
+TULP.US,D,20121018,000000,8.3664,8.3664,7.8624,8.064,1429,0
+TULP.US,D,20121019,000000,8.3664,8.4672,7.8624,8.3664,324,0
+TULP.US,D,20121022,000000,7.9128,8.2656,7.8624,8.2656,139,0
+TULP.US,D,20121023,000000,8.316,8.316,7.6608,8.3153,661,0
+TULP.US,D,20121024,000000,7.9128,8.316,7.7616,8.316,596,0
+TULP.US,D,20121025,000000,8.2656,8.316,7.812,7.812,441,0
+TULP.US,D,20121026,000000,8.064,8.316,8.064,8.316,293,0
+TULP.US,D,20121031,000000,8.316,8.4672,7.6608,8.4672,1879,0
+TULP.US,D,20121101,000000,8.568,8.9712,8.4672,8.6688,9195,0
+TULP.US,D,20121102,000000,8.9208,8.9208,8.5673,8.82,2906,0
+TULP.US,D,20121105,000000,8.82,8.9208,8.568,8.9208,1657,0
+TULP.US,D,20121106,000000,8.9208,8.9208,8.7696,8.9208,425,0
+TULP.US,D,20121108,000000,8.7696,8.8704,8.7696,8.8704,40,0
+TULP.US,D,20121109,000000,8.8704,8.8704,8.7199,8.8704,222,0
+TULP.US,D,20121113,000000,8.7696,8.9208,8.4168,8.9208,1392,0
+TULP.US,D,20121114,000000,8.9208,8.9208,8.568,8.9208,2371,0
+TULP.US,D,20121115,000000,8.7192,8.9208,8.6688,8.9208,496,0
+TULP.US,D,20121116,000000,8.6688,8.9208,8.6688,8.9208,218,0
+TULP.US,D,20121119,000000,8.6688,8.9208,8.6688,8.9208,984,0
+TULP.US,D,20121120,000000,8.6688,8.82,8.6688,8.82,744,0
+TULP.US,D,20121121,000000,8.6688,8.82,8.6688,8.82,387,0
+TULP.US,D,20121123,000000,8.7192,8.82,8.568,8.82,159,0
+TULP.US,D,20121126,000000,8.6688,8.82,8.6688,8.82,437,0
+TULP.US,D,20121127,000000,8.6688,8.82,8.6688,8.82,734,0
+TULP.US,D,20121128,000000,8.82,8.82,8.1648,8.82,119,0
+TULP.US,D,20121129,000000,8.82,8.9208,8.82,8.9201,1835,0
+TULP.US,D,20121130,000000,8.9208,9.0216,8.82,8.9712,691,0
+TULP.US,D,20121203,000000,8.82,9.072,8.82,9.072,1698,0
+TULP.US,D,20121204,000000,8.82,8.82,8.1144,8.1144,2996,0
+TULP.US,D,20121205,000000,8.4168,8.82,8.316,8.7696,8075,0
+TULP.US,D,20121206,000000,8.82,8.9068,8.82,8.8704,2496,0
+TULP.US,D,20121207,000000,8.82,9.0216,8.82,9.0216,496,0
+TULP.US,D,20121210,000000,8.7199,8.7199,8.7199,8.7199,198,0
+TULP.US,D,20121211,000000,8.7192,8.7696,7.812,8.3664,8079,0
+TULP.US,D,20121212,000000,8.3664,8.7192,8.3664,8.7129,3095,0
+TULP.US,D,20121213,000000,8.6184,8.7192,8.4168,8.7192,3551,0
+TULP.US,D,20121214,000000,8.7696,8.82,8.7444,8.7696,2009,0
+TULP.US,D,20121217,000000,8.82,8.8697,8.6191,8.8697,3182,0
+TULP.US,D,20121218,000000,8.82,8.82,8.5057,8.7696,655,0
+TULP.US,D,20121219,000000,8.6184,8.7696,8.6184,8.7192,1770,0
+TULP.US,D,20121220,000000,8.568,8.9712,8.1648,8.9208,1538,0
+TULP.US,D,20121221,000000,8.82,8.9712,8.82,8.8704,3117,0
+TULP.US,D,20121224,000000,8.8704,8.9208,8.6688,8.9208,1346,0
+TULP.US,D,20121226,000000,8.82,8.82,8.7192,8.7192,218,0
+TULP.US,D,20121227,000000,8.6688,8.82,8.6688,8.6688,581,0
+TULP.US,D,20121228,000000,8.5176,8.82,8.4672,8.6688,2091,0
+TULP.US,D,20121231,000000,8.6688,8.9208,8.0136,8.6184,12712,0
+TULP.US,D,20130102,000000,8.7192,8.8704,8.0136,8.7192,7098,0
+TULP.US,D,20130103,000000,8.82,9.0216,8.7192,8.9208,3559,0
+TULP.US,D,20130104,000000,9.2736,9.2981,9.0223,9.2981,6612,0
+TULP.US,D,20130107,000000,9.3233,9.3233,9.1231,9.2232,758,0
+TULP.US,D,20130108,000000,9.2232,9.324,9.072,9.072,982,0
+TULP.US,D,20130109,000000,9.072,9.1224,9.072,9.1224,60,0
+TULP.US,D,20130110,000000,9.324,11.693,9.2232,10.786,16032,0
+TULP.US,D,20130111,000000,11.088,11.239,10.871,10.937,4784,0
+TULP.US,D,20130114,000000,11.088,11.088,9.2736,10.042,4105,0
+TULP.US,D,20130115,000000,10.181,10.231,9.626,10.13,801,0
+TULP.US,D,20130116,000000,10.181,10.433,9.878,10.08,377,0
+TULP.US,D,20130117,000000,10.08,10.181,9.878,10.029,1075,0
+TULP.US,D,20130118,000000,9.778,10.433,9.778,10.282,7211,0
+TULP.US,D,20130122,000000,10.937,11.088,10.635,10.836,2004,0
+TULP.US,D,20130123,000000,10.786,10.861,10.181,10.584,3629,0
+TULP.US,D,20130124,000000,10.583,10.836,10.583,10.836,554,0
+TULP.US,D,20130125,000000,10.584,11.138,10.584,11.138,1552,0
+TULP.US,D,20130128,000000,11.188,11.189,11.188,11.189,119,0
+TULP.US,D,20130129,000000,11.239,11.29,10.382,10.634,3271,0
+TULP.US,D,20130130,000000,10.986,10.987,10.986,10.987,575,0
+TULP.US,D,20130131,000000,10.382,10.886,10.08,10.886,1484,0
+TULP.US,D,20130201,000000,10.534,10.937,10.282,10.534,615,0
+TULP.US,D,20130204,000000,10.382,10.835,10.181,10.735,1590,0
+TULP.US,D,20130205,000000,10.231,10.786,9.677,9.677,2716,0
+TULP.US,D,20130206,000000,9.828,10.433,9.2127,10.332,2152,0
+TULP.US,D,20130207,000000,10.331,10.332,10.331,10.332,377,0
+TULP.US,D,20130208,000000,10.332,10.433,10.08,10.181,1666,0
+TULP.US,D,20130211,000000,10.181,10.181,9.4752,10.03,2151,0
+TULP.US,D,20130212,000000,9.526,10.03,9.1728,9.778,2644,0
+TULP.US,D,20130213,000000,9.828,9.979,9.072,9.2232,5179,0
+TULP.US,D,20130214,000000,9.4752,9.778,9.4248,9.727,1084,0
+TULP.US,D,20130215,000000,9.727,10.08,9.727,10.03,766,0
+TULP.US,D,20130219,000000,10.03,10.08,9.3121,9.727,2584,0
+TULP.US,D,20130220,000000,9.324,9.979,9.324,9.979,1861,0
+TULP.US,D,20130221,000000,9.979,10.08,9.576,10.08,2077,0
+TULP.US,D,20130222,000000,10.181,10.786,9.4248,10.634,5461,0
+TULP.US,D,20130225,000000,10.483,10.735,9.727,10.08,4346,0
+TULP.US,D,20130226,000000,9.828,9.828,9.576,9.576,1378,0
+TULP.US,D,20130227,000000,9.828,10.483,9.576,9.828,2287,0
+TULP.US,D,20130228,000000,10.483,10.483,9.677,10.231,278,0
+TULP.US,D,20130301,000000,9.727,10.18,9.526,9.626,2113,0
+TULP.US,D,20130304,000000,10.03,10.231,9.727,10.13,650,0
+TULP.US,D,20130305,000000,10.231,10.937,10.231,10.937,4500,0
+TULP.US,D,20130306,000000,10.231,11.088,10.231,10.786,5298,0
+TULP.US,D,20130307,000000,10.987,11.038,10.584,10.836,21873,0
+TULP.US,D,20130308,000000,10.836,11.088,10.433,11.087,2798,0
+TULP.US,D,20130311,000000,10.886,11.088,10.483,11.088,397,0
+TULP.US,D,20130312,000000,10.786,10.786,9.979,10.181,3820,0
+TULP.US,D,20130313,000000,9.979,10.735,9.979,10.03,3353,0
+TULP.US,D,20130314,000000,10.835,10.835,9.929,10.534,2725,0
+TULP.US,D,20130315,000000,10.181,10.534,9.929,10.332,1121,0
+TULP.US,D,20130318,000000,10.314,10.382,9.728,9.929,1644,0
+TULP.US,D,20130319,000000,9.828,10.382,9.576,10.282,439,0
+TULP.US,D,20130320,000000,9.828,10.281,9.828,10.181,278,0
+TULP.US,D,20130321,000000,10.382,10.382,10.03,10.13,358,0
+TULP.US,D,20130322,000000,10.382,10.382,10.03,10.382,265,0
+TULP.US,D,20130325,000000,10.332,10.382,10.332,10.382,40,0
+TULP.US,D,20130326,000000,10.282,10.282,10.282,10.282,40,0
+TULP.US,D,20130327,000000,10.231,10.231,10.231,10.231,20,0
+TULP.US,D,20130328,000000,10.181,10.282,9.576,10.282,982,0
+TULP.US,D,20130401,000000,10.282,10.382,9.576,10.181,4595,0
+TULP.US,D,20130402,000000,10.332,10.332,9.626,10.08,1480,0
+TULP.US,D,20130403,000000,10.332,10.332,9.576,10.332,739,0
+TULP.US,D,20130404,000000,10.231,10.332,9.778,10.13,1617,0
+TULP.US,D,20130405,000000,10.13,10.231,9.828,10.23,1003,0
+TULP.US,D,20130409,000000,10.03,10.231,9.626,9.828,2450,0
+TULP.US,D,20130410,000000,10.03,10.079,9.576,9.828,697,0
+TULP.US,D,20130411,000000,9.727,9.929,9.727,9.929,587,0
+TULP.US,D,20130412,000000,9.727,9.828,9.576,9.828,612,0
+TULP.US,D,20130415,000000,10.13,10.181,9.576,9.979,2447,0
+TULP.US,D,20130416,000000,10.18,10.18,9.677,10.08,79,0
+TULP.US,D,20130417,000000,9.828,9.828,9.827,9.827,40,0
+TULP.US,D,20130418,000000,9.677,10.08,9.576,9.929,813,0
+TULP.US,D,20130419,000000,9.929,10.029,9.601,9.878,268,0
+TULP.US,D,20130422,000000,9.829,9.829,9.626,9.828,411,0
+TULP.US,D,20130423,000000,9.929,10.03,9.677,9.878,397,0
+TULP.US,D,20130424,000000,9.778,10.03,9.778,10.03,238,0
+TULP.US,D,20130425,000000,10.03,10.08,9.979,10.08,1488,0
+TULP.US,D,20130426,000000,9.979,10.08,9.979,10.009,698,0
+TULP.US,D,20130429,000000,10.282,10.332,9.828,9.828,1716,0
+TULP.US,D,20130430,000000,10.08,10.13,9.828,10.13,238,0
+TULP.US,D,20130501,000000,10.13,10.282,9.929,10.08,701,0
+TULP.US,D,20130502,000000,10.332,10.382,10.03,10.03,3234,0
+TULP.US,D,20130503,000000,10.08,10.584,10.007,10.584,3690,0
+TULP.US,D,20130506,000000,10.786,10.786,10.433,10.483,2119,0
+TULP.US,D,20130507,000000,10.181,10.534,10.13,10.534,869,0
+TULP.US,D,20130508,000000,10.634,10.634,10.634,10.634,238,0
+TULP.US,D,20130509,000000,10.282,10.483,10.13,10.13,563,0
+TULP.US,D,20130510,000000,9.979,9.979,9.576,9.979,5317,0
+TULP.US,D,20130513,000000,9.778,10.03,9.777,10.03,600,0
+TULP.US,D,20130514,000000,10.13,10.13,10.13,10.13,20,0
+TULP.US,D,20130515,000000,9.626,10.08,9.626,10.08,584,0
+TULP.US,D,20130516,000000,9.627,10.231,9.626,9.627,1518,0
+TULP.US,D,20130517,000000,10.231,10.332,9.828,10.332,1610,0
+TULP.US,D,20130520,000000,10.231,10.231,9.677,9.828,1494,0
+TULP.US,D,20130521,000000,10.181,10.181,9.828,9.979,715,0
+TULP.US,D,20130522,000000,10.231,10.685,10.08,10.13,1173,0
+TULP.US,D,20130523,000000,10.332,10.453,10.332,10.332,334,0
+TULP.US,D,20130524,000000,10.483,10.483,10.08,10.483,1001,0
+TULP.US,D,20130528,000000,10.231,10.433,10.231,10.332,1042,0
+TULP.US,D,20130529,000000,10.483,10.483,10.291,10.332,417,0
+TULP.US,D,20130530,000000,10.332,10.332,10.181,10.181,813,0
+TULP.US,D,20130531,000000,10.332,10.332,10.03,10.03,655,0
+TULP.US,D,20130603,000000,10.332,10.356,10.332,10.332,179,0
+TULP.US,D,20130604,000000,10.382,10.382,10.382,10.382,159,0
+TULP.US,D,20130605,000000,10.181,10.483,10.08,10.387,1013,0
+TULP.US,D,20130606,000000,10.332,10.382,9.979,10.08,1518,0
+TULP.US,D,20130607,000000,10.08,10.08,9.929,9.929,459,0
+TULP.US,D,20130611,000000,9.929,9.929,9.929,9.929,198,0
+TULP.US,D,20130612,000000,9.778,9.778,9.3744,9.677,2560,0
+TULP.US,D,20130613,000000,9.929,9.929,9.828,9.929,968,0
+TULP.US,D,20130614,000000,9.827,9.827,9.523,9.666,522,0
+TULP.US,D,20130617,000000,9.727,9.802,9.3751,9.727,1340,0
+TULP.US,D,20130618,000000,9.828,9.929,9.526,9.526,4842,0
+TULP.US,D,20130619,000000,9.576,9.576,9.576,9.576,180,0
+TULP.US,D,20130620,000000,9.627,9.627,9.324,9.576,1663,0
+TULP.US,D,20130621,000000,9.3744,9.676,9.3744,9.626,1202,0
+TULP.US,D,20130624,000000,9.576,9.978,9.576,9.929,3782,0
+TULP.US,D,20130625,000000,9.828,10.231,9.828,10.08,3232,0
+TULP.US,D,20130626,000000,10.282,10.483,10.282,10.483,3031,0
+TULP.US,D,20130627,000000,10.483,10.785,10.13,10.73,2596,0
+TULP.US,D,20130628,000000,10.483,11.038,10.433,11.038,2091,0
+TULP.US,D,20130701,000000,11.34,11.784,11.038,11.592,13912,0
+TULP.US,D,20130702,000000,11.592,11.592,11.038,11.29,7757,0
+TULP.US,D,20130703,000000,11.038,11.088,10.786,11.088,7444,0
+TULP.US,D,20130705,000000,11.087,11.087,11.087,11.087,99,0
+TULP.US,D,20130708,000000,11.39,11.441,10.735,10.735,5654,0
+TULP.US,D,20130709,000000,10.786,10.886,10.735,10.886,4481,0
+TULP.US,D,20130710,000000,10.735,10.937,10.634,10.937,7060,0
+TULP.US,D,20130711,000000,10.987,10.987,10.735,10.786,2698,0
+TULP.US,D,20130712,000000,10.382,10.786,10.382,10.685,6352,0
+TULP.US,D,20130715,000000,10.836,11.29,10.786,11.078,2659,0
+TULP.US,D,20130716,000000,11.038,11.038,10.332,10.886,2063,0
+TULP.US,D,20130717,000000,10.937,11.088,10.382,10.735,4771,0
+TULP.US,D,20130718,000000,11.189,11.844,11.088,11.794,40227,0
+TULP.US,D,20130719,000000,12.096,12.298,11.49,11.592,45091,0
+TULP.US,D,20130722,000000,11.844,11.844,11.693,11.844,13930,0
+TULP.US,D,20130723,000000,11.894,11.945,11.844,11.945,5342,0
+TULP.US,D,20130724,000000,11.894,11.894,11.794,11.878,4933,0
+TULP.US,D,20130725,000000,11.894,11.945,11.794,11.92,14476,0
+TULP.US,D,20130726,000000,11.894,11.945,11.844,11.869,9775,0
+TULP.US,D,20130729,000000,11.894,11.92,11.794,11.894,6705,0
+TULP.US,D,20130730,000000,11.945,11.945,11.794,11.894,8134,0
+TULP.US,D,20130731,000000,11.945,11.945,11.794,11.894,27259,0
+TULP.US,D,20130801,000000,11.592,11.894,11.592,11.844,8503,0
+TULP.US,D,20130802,000000,11.693,11.945,11.693,11.869,12684,0
+TULP.US,D,20130805,000000,11.894,12.197,11.845,11.995,10715,0
+TULP.US,D,20130806,000000,12.046,12.146,11.895,12.096,9234,0
+TULP.US,D,20130807,000000,12.046,12.197,11.894,12.046,11413,0
+TULP.US,D,20130808,000000,12.197,12.197,12.096,12.197,783,0
+TULP.US,D,20130809,000000,12.197,12.197,11.34,12.197,7149,0
+TULP.US,D,20130812,000000,11.794,12.197,11.794,11.97,4786,0
+TULP.US,D,20130813,000000,11.642,12.096,11.642,12.096,8413,0
+TULP.US,D,20130814,000000,11.642,12.146,11.642,12.146,8070,0
+TULP.US,D,20130815,000000,12.146,12.146,11.895,12.071,16762,0
+TULP.US,D,20130816,000000,12.247,12.247,11.945,12.096,1865,0
+TULP.US,D,20130819,000000,12.146,12.298,12.046,12.247,7953,0
+TULP.US,D,20130820,000000,12.247,12.398,12.197,12.348,13155,0
+TULP.US,D,20130821,000000,12.348,12.398,12.348,12.398,3418,0
+TULP.US,D,20130822,000000,12.499,12.701,12.348,12.348,8994,0
+TULP.US,D,20130823,000000,12.398,12.498,11.894,11.945,17184,0
+TULP.US,D,20130826,000000,12.197,12.6,11.945,12.449,14227,0
+TULP.US,D,20130827,000000,12.398,12.701,12.298,12.499,7490,0
+TULP.US,D,20130828,000000,12.55,13.306,12.55,13.255,23871,0
+TULP.US,D,20130829,000000,13.356,15.221,13.255,14.616,64117,0
+TULP.US,D,20130830,000000,14.918,15.019,14.364,14.666,28830,0
+TULP.US,D,20130903,000000,14.918,15.07,14.314,14.868,15961,0
+TULP.US,D,20130904,000000,14.616,14.616,14.364,14.515,3933,0
+TULP.US,D,20130905,000000,14.666,14.868,14.465,14.566,10290,0
+TULP.US,D,20130906,000000,14.868,14.868,14.51,14.515,6551,0
+TULP.US,D,20130909,000000,14.666,14.666,13.406,13.608,15306,0
+TULP.US,D,20130910,000000,13.457,14.062,13.457,13.86,7780,0
+TULP.US,D,20130911,000000,13.86,13.961,13.457,13.457,3803,0
+TULP.US,D,20130912,000000,13.406,13.86,13.356,13.86,5052,0
+TULP.US,D,20130913,000000,14.011,14.011,13.709,13.91,3172,0
+TULP.US,D,20130916,000000,13.91,14.011,13.558,13.81,4487,0
+TULP.US,D,20130917,000000,14.112,14.112,13.658,13.86,1942,0
+TULP.US,D,20130918,000000,13.86,14.062,12.953,13.86,8310,0
+TULP.US,D,20130919,000000,13.86,14.162,13.608,14.162,14735,0
+TULP.US,D,20130920,000000,14.162,14.314,13.86,13.86,11140,0
+TULP.US,D,20130923,000000,13.709,14.112,13.12,13.81,15161,0
+TULP.US,D,20130924,000000,13.759,14.062,13.754,13.961,4667,0
+TULP.US,D,20130925,000000,14.062,14.062,13.558,13.658,4008,0
+TULP.US,D,20130926,000000,13.81,13.81,11.794,13.406,3829,0
+TULP.US,D,20130927,000000,13.356,13.608,13.356,13.406,813,0
+TULP.US,D,20130930,000000,13.356,13.558,12.802,13.457,3313,0
+TULP.US,D,20131001,000000,13.457,14.062,13.457,14.062,3498,0
+TULP.US,D,20131002,000000,14.062,14.314,13.86,13.86,1395,0
+TULP.US,D,20131003,000000,13.86,14.314,13.86,14.112,4297,0
+TULP.US,D,20131004,000000,14.213,14.213,13.961,14.213,4113,0
+TULP.US,D,20131007,000000,14.011,14.666,14.011,14.515,6397,0
+TULP.US,D,20131008,000000,14.515,14.616,13.86,14.616,7579,0
+TULP.US,D,20131009,000000,14.364,14.414,14.011,14.011,1488,0
+TULP.US,D,20131010,000000,13.961,14.263,13.86,13.91,1250,0
+TULP.US,D,20131011,000000,13.709,14.112,13.709,14.062,1687,0
+TULP.US,D,20131014,000000,14.112,14.364,13.86,14.062,833,0
+TULP.US,D,20131015,000000,14.011,14.314,13.759,13.91,2917,0
+TULP.US,D,20131016,000000,13.81,14.213,13.457,13.457,3829,0
+TULP.US,D,20131017,000000,13.86,14.062,13.86,14.062,1190,0
+TULP.US,D,20131018,000000,13.91,14.01,13.189,13.759,3666,0
+TULP.US,D,20131021,000000,13.608,14.062,13.608,14.062,3135,0
+TULP.US,D,20131022,000000,14.011,14.213,13.91,14.213,8697,0
+TULP.US,D,20131023,000000,14.314,14.314,13.759,14.112,377,0
+TULP.US,D,20131024,000000,14.112,14.112,13.709,14.036,1687,0
+TULP.US,D,20131025,000000,13.961,14.062,13.91,14.062,1310,0
+TULP.US,D,20131028,000000,13.91,14.162,13.91,13.961,3373,0
+TULP.US,D,20131029,000000,14.213,14.213,13.91,13.91,2738,0
+TULP.US,D,20131030,000000,14.112,14.364,14.112,14.364,7758,0
+TULP.US,D,20131031,000000,13.91,13.91,11.995,12.197,51500,0
+TULP.US,D,20131101,000000,12.449,12.499,11.945,11.945,34167,0
+TULP.US,D,20131104,000000,11.945,12.55,11.945,12.398,19048,0
+TULP.US,D,20131105,000000,12.298,12.398,12.146,12.348,9990,0
+TULP.US,D,20131106,000000,12.298,12.55,11.693,11.743,21323,0
+TULP.US,D,20131107,000000,11.945,12.55,11.945,12.55,15673,0
+TULP.US,D,20131108,000000,12.55,12.701,12.146,12.348,5198,0
+TULP.US,D,20131111,000000,12.6,12.6,11.894,12.348,6964,0
+TULP.US,D,20131112,000000,12.298,12.499,12.293,12.298,13114,0
+TULP.US,D,20131113,000000,12.298,12.701,12.298,12.398,4719,0
+TULP.US,D,20131114,000000,12.348,12.499,12.298,12.398,2967,0
+TULP.US,D,20131115,000000,12.046,12.499,12.046,12.449,8671,0
+TULP.US,D,20131118,000000,12.6,13.608,12.197,13.457,14504,0
+TULP.US,D,20131119,000000,13.457,13.608,13.356,13.608,8373,0
+TULP.US,D,20131120,000000,13.356,13.558,13.104,13.507,7802,0
+TULP.US,D,20131121,000000,13.709,13.709,13.306,13.558,15357,0
+TULP.US,D,20131122,000000,13.709,13.709,12.802,13.608,3433,0
+TULP.US,D,20131125,000000,13.608,13.608,13.205,13.608,4008,0
+TULP.US,D,20131126,000000,13.558,13.608,13.406,13.406,3353,0
+TULP.US,D,20131127,000000,13.558,13.558,13.507,13.558,4325,0
+TULP.US,D,20131129,000000,13.608,13.759,13.558,13.759,5822,0
+TULP.US,D,20131202,000000,13.81,13.81,13.406,13.608,4444,0
+TULP.US,D,20131203,000000,13.306,13.759,12.902,13.205,6627,0
+TULP.US,D,20131204,000000,13.154,13.154,12.751,12.958,5098,0
+TULP.US,D,20131205,000000,12.852,13.003,12.852,12.953,1766,0
+TULP.US,D,20131206,000000,13.205,14.364,13.205,14.162,23968,0
+TULP.US,D,20131209,000000,14.616,14.616,13.608,13.759,10139,0
+TULP.US,D,20131210,000000,14.314,14.314,13.709,13.81,5595,0
+TULP.US,D,20131211,000000,13.709,13.86,13.154,13.507,6667,0
+TULP.US,D,20131212,000000,13.457,13.558,13.154,13.558,675,0
+TULP.US,D,20131213,000000,13.507,13.608,13.306,13.507,2659,0
+TULP.US,D,20131216,000000,13.507,13.91,13.356,13.709,7917,0
+TULP.US,D,20131217,000000,13.91,14.01,13.607,13.86,12169,0
+TULP.US,D,20131218,000000,13.961,13.966,13.658,13.81,7067,0
+TULP.US,D,20131219,000000,13.709,14.062,13.709,13.91,7083,0
+TULP.US,D,20131220,000000,13.759,14.364,13.608,14.364,13056,0
+TULP.US,D,20131223,000000,14.364,14.364,14.162,14.162,3968,0
+TULP.US,D,20131224,000000,14.162,14.314,13.86,13.961,964,0
+TULP.US,D,20131226,000000,14.011,14.112,13.86,14.011,3155,0
+TULP.US,D,20131227,000000,13.759,14.011,13.608,13.658,4325,0
+TULP.US,D,20131230,000000,13.759,14.112,13.608,13.608,5399,0
+TULP.US,D,20131231,000000,14.011,14.062,13.608,13.759,1888,0
+TULP.US,D,20140102,000000,13.658,13.961,13.658,13.658,4010,0
+TULP.US,D,20140103,000000,13.759,14.112,13.608,14.011,9252,0
+TULP.US,D,20140106,000000,13.86,14.263,13.86,14.011,12520,0
+TULP.US,D,20140107,000000,14.162,14.666,14.162,14.515,16488,0
+TULP.US,D,20140108,000000,14.616,14.767,14.465,14.767,36210,0
+TULP.US,D,20140109,000000,14.818,15.473,14.767,15.019,19940,0
+TULP.US,D,20140110,000000,14.868,15.17,14.868,15.12,6151,0
+TULP.US,D,20140113,000000,15.271,15.322,14.666,14.918,12143,0
+TULP.US,D,20140114,000000,14.666,15.12,14.666,15.12,7341,0
+TULP.US,D,20140115,000000,15.271,15.322,15.019,15.17,5928,0
+TULP.US,D,20140116,000000,15.019,15.17,14.969,15.07,1905,0
+TULP.US,D,20140117,000000,15.019,15.12,14.969,14.969,3135,0
+TULP.US,D,20140121,000000,15.271,15.322,14.818,14.969,3056,0
+TULP.US,D,20140122,000000,14.918,15.12,14.818,15.12,2421,0
+TULP.US,D,20140123,000000,15.12,15.12,14.112,14.213,8459,0
+TULP.US,D,20140124,000000,14.314,14.314,13.558,13.709,9802,0
+TULP.US,D,20140127,000000,13.608,13.709,13.558,13.608,13126,0
+TULP.US,D,20140128,000000,13.608,13.709,13.608,13.658,2222,0
+TULP.US,D,20140129,000000,13.457,13.81,13.457,13.608,5972,0
+TULP.US,D,20140130,000000,13.658,14.112,13.608,13.81,1886,0
+TULP.US,D,20140131,000000,13.608,13.961,13.608,13.81,3433,0
+TULP.US,D,20140203,000000,13.608,13.759,13.608,13.608,10579,0
+TULP.US,D,20140204,000000,13.608,13.709,13.608,13.658,4911,0
+TULP.US,D,20140205,000000,13.709,13.86,13.658,13.86,6382,0
+TULP.US,D,20140206,000000,13.709,13.961,13.658,13.709,4526,0
+TULP.US,D,20140207,000000,13.709,13.91,13.658,13.709,4283,0
+TULP.US,D,20140210,000000,13.608,13.81,13.608,13.709,6514,0
+TULP.US,D,20140211,000000,13.86,14.188,13.709,14.112,5976,0
+TULP.US,D,20140212,000000,14.112,14.465,14.112,14.465,357,0
+TULP.US,D,20140213,000000,14.162,14.414,14.112,14.213,7062,0
+TULP.US,D,20140214,000000,14.112,14.666,14.112,14.566,7967,0
+TULP.US,D,20140218,000000,14.566,14.566,14.364,14.364,3926,0
+TULP.US,D,20140219,000000,14.265,14.717,14.265,14.314,3153,0
+TULP.US,D,20140220,000000,14.213,14.717,14.213,14.616,2183,0
+TULP.US,D,20140221,000000,14.616,14.712,14.29,14.465,575,0
+TULP.US,D,20140224,000000,14.616,14.818,14.566,14.566,2589,0
+TULP.US,D,20140225,000000,14.616,14.868,14.112,14.336,1783,0
+TULP.US,D,20140226,000000,14.364,14.717,14.263,14.616,3694,0
+TULP.US,D,20140227,000000,15.17,16.229,14.868,15.926,29054,0
+TULP.US,D,20140228,000000,15.876,15.977,15.624,15.7,7921,0
+TULP.US,D,20140303,000000,15.725,15.977,15.725,15.876,7038,0
+TULP.US,D,20140304,000000,15.876,16.48,15.876,16.38,13310,0
+TULP.US,D,20140305,000000,16.38,16.43,15.897,16.128,6967,0
+TULP.US,D,20140306,000000,16.884,16.884,15.473,16.33,16124,0
+TULP.US,D,20140307,000000,16.884,16.934,16.582,16.783,15753,0
+TULP.US,D,20140310,000000,16.884,17.086,16.38,16.733,14321,0
+TULP.US,D,20140311,000000,16.884,16.985,16.682,16.834,3140,0
+TULP.US,D,20140312,000000,16.733,16.733,16.127,16.128,16013,0
+TULP.US,D,20140313,000000,16.128,16.43,16.123,16.178,4037,0
+TULP.US,D,20140314,000000,16.43,16.43,16.128,16.129,815,0
+TULP.US,D,20140317,000000,16.078,16.33,16.027,16.128,6210,0
+TULP.US,D,20140318,000000,16.128,16.531,16.128,16.507,3453,0
+TULP.US,D,20140319,000000,16.632,16.884,16.531,16.733,1799,0
+TULP.US,D,20140320,000000,16.884,17.388,16.733,17.388,11281,0
+TULP.US,D,20140321,000000,17.388,17.539,17.237,17.489,4827,0
+TULP.US,D,20140324,000000,17.539,17.539,16.38,17.388,6831,0
+TULP.US,D,20140325,000000,17.035,17.186,16.531,17.086,2957,0
+TULP.US,D,20140326,000000,17.136,17.136,16.481,16.834,4901,0
+TULP.US,D,20140327,000000,16.934,17.086,16.481,16.582,8372,0
+TULP.US,D,20140328,000000,16.582,16.884,16.38,16.582,5296,0
+TULP.US,D,20140331,000000,16.38,16.38,14.616,15.221,42591,0
+TULP.US,D,20140401,000000,15.019,16.128,15.019,15.624,23436,0
+TULP.US,D,20140402,000000,15.624,16.38,15.523,16.254,9732,0
+TULP.US,D,20140403,000000,16.43,16.479,16.027,16.128,9547,0
+TULP.US,D,20140404,000000,16.078,16.229,15.876,15.876,5854,0
+TULP.US,D,20140407,000000,15.725,15.725,15.574,15.574,8649,0
+TULP.US,D,20140408,000000,15.624,16.027,15.624,15.876,3492,0
+TULP.US,D,20140409,000000,16.128,16.128,15.765,15.977,6375,0
+TULP.US,D,20140410,000000,16.128,16.128,15.775,15.977,2548,0
+TULP.US,D,20140411,000000,15.624,16.027,15.624,15.826,6048,0
+TULP.US,D,20140414,000000,15.725,15.977,15.624,15.624,6468,0
+TULP.US,D,20140415,000000,15.624,15.876,15.07,15.523,8173,0
+TULP.US,D,20140416,000000,15.321,15.422,15.07,15.12,4407,0
+TULP.US,D,20140417,000000,15.372,15.775,15.12,15.322,4255,0
+TULP.US,D,20140421,000000,15.17,15.574,14.465,14.465,10294,0
+TULP.US,D,20140422,000000,14.666,15.473,14.616,15.372,4897,0
+TULP.US,D,20140423,000000,15.322,15.322,14.868,14.986,4060,0
+TULP.US,D,20140424,000000,14.969,15.624,14.969,15.12,2203,0
+TULP.US,D,20140425,000000,15.12,15.422,15.12,15.271,3413,0
+TULP.US,D,20140428,000000,15.473,15.473,14.666,14.666,3326,0
+TULP.US,D,20140429,000000,14.918,15.12,14.834,14.969,3079,0
+TULP.US,D,20140430,000000,15.271,15.271,14.767,14.767,3276,0
+TULP.US,D,20140501,000000,14.616,15.271,14.616,14.969,15991,0
+TULP.US,D,20140502,000000,15.322,15.473,15.12,15.371,14631,0
+TULP.US,D,20140505,000000,15.17,15.322,15.07,15.07,1345,0
+TULP.US,D,20140506,000000,15.07,15.12,14.692,14.767,5543,0
+TULP.US,D,20140507,000000,14.868,15.07,14.616,14.616,10603,0
+TULP.US,D,20140508,000000,14.616,15.019,14.414,14.414,12071,0
+TULP.US,D,20140509,000000,14.616,14.818,13.961,13.961,24698,0
+TULP.US,D,20140512,000000,13.86,14.062,13.658,13.709,5829,0
+TULP.US,D,20140513,000000,13.709,14.011,13.608,13.809,2866,0
+TULP.US,D,20140514,000000,13.961,13.961,13.608,13.759,5094,0
+TULP.US,D,20140515,000000,14.011,14.011,13.658,13.81,5128,0
+TULP.US,D,20140516,000000,14.062,14.969,13.86,14.868,3457,0
+TULP.US,D,20140519,000000,14.566,15.926,13.91,14.515,38021,0
+TULP.US,D,20140520,000000,14.767,15.07,14.666,14.868,6358,0
+TULP.US,D,20140521,000000,14.767,15.271,14.767,15.271,5994,0
+TULP.US,D,20140522,000000,15.372,15.725,15.271,15.725,15855,0
+TULP.US,D,20140523,000000,15.826,15.926,15.523,15.725,6156,0
+TULP.US,D,20140527,000000,15.725,15.926,15.72,15.876,8758,0
+TULP.US,D,20140528,000000,15.876,15.876,15.775,15.826,6202,0
+TULP.US,D,20140529,000000,15.876,16.229,15.826,16.027,8851,0
+TULP.US,D,20140530,000000,16.128,16.304,16.128,16.204,6462,0
+TULP.US,D,20140602,000000,16.027,16.227,15.977,16.027,1552,0
+TULP.US,D,20140603,000000,16.027,16.128,15.876,15.977,4658,0
+TULP.US,D,20140604,000000,16.128,16.128,15.926,16.078,4773,0
+TULP.US,D,20140605,000000,16.279,16.582,16.279,16.43,2535,0
+TULP.US,D,20140606,000000,16.38,16.582,16.33,16.43,3130,0
+TULP.US,D,20140609,000000,16.229,16.582,16.229,16.229,2662,0
+TULP.US,D,20140610,000000,16.078,16.632,16.078,16.178,6230,0
+TULP.US,D,20140611,000000,16.128,16.582,16.128,16.178,5508,0
+TULP.US,D,20140612,000000,16.128,16.33,15.725,15.725,1875,0
+TULP.US,D,20140613,000000,16.078,16.078,15.674,15.725,4168,0
+TULP.US,D,20140616,000000,16.078,16.379,15.775,16.178,5244,0
+TULP.US,D,20140617,000000,16.33,16.531,16.279,16.531,6831,0
+TULP.US,D,20140618,000000,16.38,16.582,16.33,16.582,2414,0
+TULP.US,D,20140619,000000,16.834,16.834,16.279,16.531,2107,0
+TULP.US,D,20140620,000000,16.38,16.733,16.38,16.733,2803,0
+TULP.US,D,20140623,000000,16.632,16.733,16.33,16.531,663,0
+TULP.US,D,20140624,000000,16.48,16.632,16.103,16.128,2174,0
+TULP.US,D,20140625,000000,16.128,16.128,15.372,15.775,2419,0
+TULP.US,D,20140626,000000,15.775,15.876,15.624,15.826,1407,0
+TULP.US,D,20140627,000000,15.826,15.886,15.372,15.422,9194,0
+TULP.US,D,20140630,000000,15.624,16.481,15.473,16.43,4592,0
+TULP.US,D,20140701,000000,16.43,16.43,16.259,16.33,2180,0
+TULP.US,D,20140702,000000,15.826,16.481,15.775,16.229,2679,0
+TULP.US,D,20140703,000000,16.229,16.43,16.229,16.279,732,0
+TULP.US,D,20140707,000000,16.229,16.229,16.027,16.078,1502,0
+TULP.US,D,20140708,000000,16.027,16.028,15.553,15.697,2714,0
+TULP.US,D,20140709,000000,15.624,16.027,15.523,15.523,1457,0
+TULP.US,D,20140710,000000,15.523,15.674,15.373,15.422,4052,0
+TULP.US,D,20140711,000000,15.574,15.826,15.221,15.221,2209,0
+TULP.US,D,20140714,000000,15.019,16.027,15.019,15.12,16750,0
+TULP.US,D,20140715,000000,15.191,16.027,15.191,15.674,2648,0
+TULP.US,D,20140716,000000,15.624,15.826,15.422,15.422,3195,0
+TULP.US,D,20140717,000000,15.427,15.977,15.427,15.674,1155,0
+TULP.US,D,20140718,000000,15.674,15.674,15.17,15.523,1880,0
+TULP.US,D,20140721,000000,15.624,15.826,15.17,15.221,14124,0
+TULP.US,D,20140722,000000,15.422,15.826,15.271,15.826,1209,0
+TULP.US,D,20140723,000000,15.423,15.876,15.423,15.826,3722,0
+TULP.US,D,20140724,000000,15.523,15.876,15.523,15.624,1131,0
+TULP.US,D,20140725,000000,15.674,15.876,15.574,15.624,1266,0
+TULP.US,D,20140728,000000,15.725,15.876,15.725,15.876,2044,0
+TULP.US,D,20140729,000000,15.725,16.128,15.372,15.624,11270,0
+TULP.US,D,20140730,000000,15.725,15.977,15.019,15.12,6486,0
+TULP.US,D,20140731,000000,15.876,15.977,15.17,15.473,28174,0
+TULP.US,D,20140801,000000,15.473,15.876,15.221,15.422,2822,0
+TULP.US,D,20140804,000000,15.574,15.624,14.918,14.969,4757,0
+TULP.US,D,20140805,000000,14.969,15.522,14.011,14.162,12000,0
+TULP.US,D,20140806,000000,14.162,14.767,14.162,14.414,6625,0
+TULP.US,D,20140807,000000,14.515,15.019,14.364,14.767,2376,0
+TULP.US,D,20140808,000000,14.666,15.372,14.263,14.263,3165,0
+TULP.US,D,20140811,000000,14.566,15.271,14.566,14.616,5271,0
+TULP.US,D,20140812,000000,14.616,15.977,14.616,15.17,16290,0
+TULP.US,D,20140813,000000,14.818,15.674,14.818,15.07,6623,0
+TULP.US,D,20140814,000000,14.566,15.12,14.414,15.019,16611,0
+TULP.US,D,20140815,000000,14.818,15.926,14.465,14.717,232795,0
+TULP.US,D,20140818,000000,14.717,15.624,14.666,15.221,17674,0
+TULP.US,D,20140819,000000,15.322,15.624,15.221,15.221,8693,0
+TULP.US,D,20140820,000000,15.17,15.775,14.918,15.523,7111,0
+TULP.US,D,20140821,000000,15.574,16.229,15.522,16.078,5263,0
+TULP.US,D,20140822,000000,16.128,16.33,15.221,15.422,8661,0
+TULP.US,D,20140825,000000,15.372,15.624,15.271,15.473,6283,0
+TULP.US,D,20140826,000000,15.574,16.279,15.473,15.826,8932,0
+TULP.US,D,20140827,000000,15.624,16.229,15.624,15.826,8061,0
+TULP.US,D,20140828,000000,16.269,16.269,15.523,15.725,8207,0
+TULP.US,D,20140829,000000,15.977,16.279,15.775,15.876,5818,0
+TULP.US,D,20140902,000000,15.926,16.279,15.422,15.775,4517,0
+TULP.US,D,20140903,000000,15.876,15.977,15.07,15.221,4813,0
+TULP.US,D,20140904,000000,15.271,15.826,15.271,15.372,378,0
+TULP.US,D,20140905,000000,15.816,16.078,15.272,15.422,2739,0
+TULP.US,D,20140908,000000,15.271,15.775,14.969,15.17,4268,0
+TULP.US,D,20140909,000000,15.17,15.574,14.843,15.019,6172,0
+TULP.US,D,20140910,000000,14.969,15.725,14.969,15.12,3729,0
+TULP.US,D,20140911,000000,14.868,15.725,14.757,15.271,8219,0
+TULP.US,D,20140912,000000,15.17,16.002,15.17,15.775,17411,0
+TULP.US,D,20140915,000000,15.876,16.078,15.422,15.523,3410,0
+TULP.US,D,20140916,000000,15.624,15.826,15.196,15.372,4352,0
+TULP.US,D,20140917,000000,15.17,15.725,15.17,15.422,1325,0
+TULP.US,D,20140918,000000,15.574,15.574,15.17,15.221,3109,0
+TULP.US,D,20140919,000000,15.221,16.682,15.221,16.682,6213,0
+TULP.US,D,20140922,000000,16.783,16.783,15.725,16.027,8222,0
+TULP.US,D,20140923,000000,16.128,16.229,15.387,15.977,2256,0
+TULP.US,D,20140924,000000,15.977,16.027,15.523,15.926,2313,0
+TULP.US,D,20140926,000000,15.422,15.826,15.221,15.574,4185,0
+TULP.US,D,20140929,000000,15.12,16.027,15.12,15.574,1591,0
+TULP.US,D,20140930,000000,15.322,15.775,15.322,15.473,3798,0
+TULP.US,D,20141001,000000,15.674,15.725,15.271,15.322,2686,0
+TULP.US,D,20141002,000000,15.322,15.725,15.322,15.725,1281,0
+TULP.US,D,20141003,000000,15.473,15.674,15.322,15.624,6008,0
+TULP.US,D,20141006,000000,15.624,15.826,15.524,15.64,8887,0
+TULP.US,D,20141007,000000,15.624,16.078,15.422,15.725,5616,0
+TULP.US,D,20141008,000000,15.372,15.876,15.372,15.624,1312,0
+TULP.US,D,20141009,000000,15.271,15.429,15.271,15.322,1256,0
+TULP.US,D,20141010,000000,15.221,15.624,15.221,15.624,1835,0
+TULP.US,D,20141013,000000,15.473,15.523,15.322,15.523,981,0
+TULP.US,D,20141014,000000,15.523,15.826,15.422,15.624,2247,0
+TULP.US,D,20141015,000000,15.422,15.747,15.271,15.524,3657,0
+TULP.US,D,20141016,000000,15.17,15.674,14.99,15.473,1980,0
+TULP.US,D,20141017,000000,15.271,15.624,15.17,15.574,897,0
+TULP.US,D,20141020,000000,15.12,15.624,15.019,15.574,7698,0
+TULP.US,D,20141021,000000,15.623,16.078,15.548,15.842,2210,0
+TULP.US,D,20141022,000000,15.926,16.078,15.624,16.027,4649,0
+TULP.US,D,20141023,000000,15.674,16.128,15.624,16.078,3518,0
+TULP.US,D,20141024,000000,16.078,16.279,16.073,16.078,1943,0
+TULP.US,D,20141027,000000,15.674,16.229,15.674,16.229,3382,0
+TULP.US,D,20141028,000000,16.027,16.027,15.876,16.027,1133,0
+TULP.US,D,20141029,000000,15.805,16.027,15.805,15.926,3122,0
+TULP.US,D,20141030,000000,15.624,16.279,15.624,15.624,8729,0
+TULP.US,D,20141031,000000,15.725,16.128,15.578,16.128,4156,0
+TULP.US,D,20141103,000000,15.624,15.725,15.12,15.17,15533,0
+TULP.US,D,20141104,000000,15.725,15.775,15.019,15.221,3756,0
+TULP.US,D,20141105,000000,15.674,15.775,14.918,15.019,4338,0
+TULP.US,D,20141106,000000,14.717,15.12,14.616,14.868,6225,0
+TULP.US,D,20141107,000000,15.019,15.271,14.616,15.019,1182,0
+TULP.US,D,20141110,000000,14.616,14.918,14.364,14.364,4143,0
+TULP.US,D,20141111,000000,14.415,14.615,13.91,13.91,19264,0
+TULP.US,D,20141112,000000,14.162,15.095,13.961,14.515,9438,0
+TULP.US,D,20141113,000000,14.717,15.07,14.617,14.717,3451,0
+TULP.US,D,20141114,000000,14.969,15.322,14.566,15.12,2014,0
+TULP.US,D,20141117,000000,15.271,15.422,14.616,15.322,3859,0
+TULP.US,D,20141118,000000,15.402,15.402,13.961,14.666,4569,0
+TULP.US,D,20141119,000000,14.868,15.07,13.86,14.515,4358,0
+TULP.US,D,20141120,000000,14.566,15.07,14.162,14.868,4008,0
+TULP.US,D,20141121,000000,15.17,15.17,14.717,15.019,2423,0
+TULP.US,D,20141124,000000,14.969,15.07,14.666,14.666,2583,0
+TULP.US,D,20141125,000000,14.717,14.966,14.666,14.666,1904,0
+TULP.US,D,20141126,000000,14.717,15.12,14.704,14.717,3210,0
+TULP.US,D,20141128,000000,15.07,15.07,14.868,14.918,212,0
+TULP.US,D,20141201,000000,15.221,16.027,15.12,15.624,52825,0
+TULP.US,D,20141202,000000,16.027,16.884,15.523,15.876,15583,0
+TULP.US,D,20141203,000000,15.977,16.884,15.523,16.243,20661,0
+TULP.US,D,20141204,000000,16.884,17.338,16.481,17.237,31187,0
+TULP.US,D,20141205,000000,17.338,17.892,16.229,16.682,60061,0
+TULP.US,D,20141208,000000,16.682,17.136,15.926,15.926,11739,0
+TULP.US,D,20141209,000000,15.574,16.985,15.574,15.826,5741,0
+TULP.US,D,20141210,000000,15.775,16.582,15.422,15.422,7772,0
+TULP.US,D,20141211,000000,15.523,16.128,15.372,15.372,7280,0
+TULP.US,D,20141212,000000,15.674,19.102,15.523,18.144,121433,0
+TULP.US,D,20141215,000000,16.985,21.067,16.733,21.067,121223,0
+TULP.US,D,20141216,000000,20.009,22.378,18.9,22.378,140810,0
+TULP.US,D,20141217,000000,22.176,22.429,20.059,21.118,112344,0
+TULP.US,D,20141218,000000,20.664,20.664,18.295,19.202,22501,0
+TULP.US,D,20141219,000000,18.598,19.253,18.598,18.698,11444,0
+TULP.US,D,20141222,000000,18.295,19.606,18.295,18.85,9704,0
+TULP.US,D,20141223,000000,18.698,19.102,18.497,18.95,10384,0
+TULP.US,D,20141224,000000,18.749,19.606,18.698,19.051,2913,0
+TULP.US,D,20141226,000000,19.102,19.202,17.992,18.396,5669,0
+TULP.US,D,20141229,000000,18.094,18.698,18.094,18.094,7663,0
+TULP.US,D,20141230,000000,17.842,18.598,17.64,18.043,4812,0
+TULP.US,D,20141231,000000,17.842,18.446,17.741,18.043,3939,0
+TULP.US,D,20150102,000000,18.043,18.043,17.791,17.942,1277,0
+TULP.US,D,20150105,000000,17.993,18.547,17.64,17.69,8495,0
+TULP.US,D,20150106,000000,17.791,17.791,16.858,17.035,7113,0
+TULP.US,D,20150107,000000,17.035,17.892,16.531,16.985,3349,0
+TULP.US,D,20150108,000000,17.59,17.59,16.985,17.086,2358,0
+TULP.US,D,20150109,000000,17.036,17.539,16.284,16.531,2963,0
+TULP.US,D,20150112,000000,16.178,17.086,16.078,16.783,2469,0
+TULP.US,D,20150113,000000,16.228,17.413,16.228,16.43,1431,0
+TULP.US,D,20150114,000000,16.229,17.086,16.229,16.733,539,0
+TULP.US,D,20150115,000000,16.632,17.035,15.674,15.674,8314,0
+TULP.US,D,20150116,000000,15.876,16.531,15.826,16.279,2902,0
+TULP.US,D,20150120,000000,16.279,16.279,15.725,16.078,1745,0
+TULP.US,D,20150121,000000,15.725,16.027,15.725,15.876,3234,0
+TULP.US,D,20150122,000000,15.775,15.826,15.624,15.826,5466,0
+TULP.US,D,20150123,000000,15.523,15.775,15.422,15.775,4949,0
+TULP.US,D,20150126,000000,15.674,15.725,15.473,15.574,2318,0
+TULP.US,D,20150127,000000,15.624,15.624,15.372,15.574,1138,0
+TULP.US,D,20150128,000000,15.624,15.775,15.468,15.775,2638,0
+TULP.US,D,20150129,000000,15.774,16.229,15.523,16.226,2610,0
+TULP.US,D,20150130,000000,16.229,16.279,15.883,16.228,1592,0
+TULP.US,D,20150202,000000,16.229,17.64,16.178,17.136,7249,0
+TULP.US,D,20150203,000000,17.136,17.136,16.733,17.035,761,0
+TULP.US,D,20150204,000000,16.33,16.834,16.33,16.834,766,0
+TULP.US,D,20150205,000000,16.833,16.834,16.269,16.269,736,0
+TULP.US,D,20150206,000000,16.179,16.733,16.179,16.632,1122,0
+TULP.US,D,20150209,000000,16.732,16.733,16.682,16.732,298,0
+TULP.US,D,20150210,000000,15.674,16.652,15.674,16.33,463,0
+TULP.US,D,20150211,000000,16.33,16.38,16.329,16.38,992,0
+TULP.US,D,20150212,000000,15.876,16.279,15.725,16.078,986,0
+TULP.US,D,20150213,000000,16.078,16.128,15.775,16.078,2781,0
+TULP.US,D,20150217,000000,16.078,16.078,15.926,16.027,352,0
+TULP.US,D,20150218,000000,15.977,16.33,15.926,16.33,758,0
+TULP.US,D,20150219,000000,16.078,16.231,15.977,16.231,338,0
+TULP.US,D,20150220,000000,16.229,16.229,15.574,15.574,1627,0
+TULP.US,D,20150223,000000,15.725,15.775,15.423,15.574,338,0
+TULP.US,D,20150224,000000,15.473,16.078,15.372,15.624,5431,0
+TULP.US,D,20150225,000000,15.12,16.027,15.12,15.624,4950,0
+TULP.US,D,20150226,000000,15.574,15.574,14.666,14.868,7541,0
+TULP.US,D,20150227,000000,14.818,16.077,14.813,15.271,4611,0
+TULP.US,D,20150302,000000,15.12,15.674,14.969,15.12,3016,0
+TULP.US,D,20150303,000000,15.12,15.271,14.717,14.969,7341,0
+TULP.US,D,20150304,000000,14.969,14.969,14.818,14.868,1567,0
+TULP.US,D,20150305,000000,15.12,15.221,14.263,14.515,3413,0
+TULP.US,D,20150306,000000,14.515,15.019,14.263,14.969,2500,0
+TULP.US,D,20150309,000000,15.07,15.624,14.213,14.616,6329,0
+TULP.US,D,20150310,000000,14.364,14.666,14.162,14.465,1726,0
+TULP.US,D,20150311,000000,14.162,14.717,13.759,14.465,2381,0
+TULP.US,D,20150312,000000,14.162,14.767,14.162,14.767,833,0
+TULP.US,D,20150313,000000,14.767,14.767,14.062,14.666,3036,0
+TULP.US,D,20150316,000000,14.465,14.868,14.314,14.314,4246,0
+TULP.US,D,20150317,000000,14.213,14.818,14.213,14.263,1032,0
+TULP.US,D,20150318,000000,14.364,14.566,14.112,14.314,2123,0
+TULP.US,D,20150319,000000,14.364,14.515,13.961,14.263,3810,0
+TULP.US,D,20150320,000000,14.263,14.566,14.263,14.414,3631,0
+TULP.US,D,20150323,000000,13.86,15.624,13.86,15.12,8274,0
+TULP.US,D,20150324,000000,15.271,15.372,14.767,14.868,3016,0
+TULP.US,D,20150325,000000,15.019,15.17,14.918,15.12,2044,0
+TULP.US,D,20150326,000000,15.07,15.372,14.566,15.12,1111,0
+TULP.US,D,20150327,000000,14.868,15.12,14.666,14.666,3829,0
+TULP.US,D,20150330,000000,14.717,15.12,14.666,15.07,2361,0
+TULP.US,D,20150331,000000,15.07,15.12,14.717,15.12,3478,0
+TULP.US,D,20150401,000000,14.717,15.12,14.717,14.818,1964,0
+TULP.US,D,20150402,000000,15.12,15.12,14.666,15.07,1290,0
+TULP.US,D,20150406,000000,15.12,15.12,14.364,14.717,10833,0
+TULP.US,D,20150407,000000,14.918,15.12,14.764,15.07,1976,0
+TULP.US,D,20150408,000000,14.969,15.12,14.969,15.12,1190,0
+TULP.US,D,20150409,000000,15.12,15.422,14.616,15.322,6266,0
+TULP.US,D,20150410,000000,15.271,15.322,14.666,15.322,7282,0
+TULP.US,D,20150413,000000,15.322,15.372,15.17,15.221,4702,0
+TULP.US,D,20150414,000000,15.17,15.372,15.12,15.322,5774,0
+TULP.US,D,20150415,000000,15.119,15.322,15.112,15.221,7970,0
+TULP.US,D,20150416,000000,15.07,15.17,15.019,15.07,437,0
+TULP.US,D,20150417,000000,15.12,15.271,15.07,15.12,1905,0
+TULP.US,D,20150420,000000,15.07,15.12,14.767,15.12,2778,0
+TULP.US,D,20150421,000000,15.12,15.221,14.707,15.12,4124,0
+TULP.US,D,20150422,000000,14.767,15.523,14.717,15.271,5514,0
+TULP.US,D,20150423,000000,14.969,15.372,14.969,15.271,4504,0
+TULP.US,D,20150424,000000,15.12,15.422,15.019,15.271,6177,0
+TULP.US,D,20150427,000000,15.12,15.221,14.717,14.918,4246,0
+TULP.US,D,20150428,000000,15.12,15.372,15.12,15.221,2818,0
+TULP.US,D,20150429,000000,15.12,15.372,14.918,15.07,3373,0
+TULP.US,D,20150430,000000,14.717,15.271,14.717,15.07,2520,0
+TULP.US,D,20150501,000000,15.12,15.12,14.818,15.12,1250,0
+TULP.US,D,20150504,000000,14.767,15.12,14.465,15.019,3353,0
+TULP.US,D,20150505,000000,15.07,15.07,14.666,14.969,8274,0
+TULP.US,D,20150506,000000,14.918,15.12,14.868,14.969,2031,0
+TULP.US,D,20150507,000000,15.019,15.12,15.019,15.12,258,0
+TULP.US,D,20150508,000000,14.918,14.969,14.666,14.868,1964,0
+TULP.US,D,20150511,000000,14.666,14.818,14.465,14.515,3611,0
+TULP.US,D,20150512,000000,14.515,14.515,14.112,14.363,2413,0
+TULP.US,D,20150513,000000,14.263,14.364,14.263,14.314,575,0
+TULP.US,D,20150514,000000,14.364,14.364,13.86,13.91,8413,0
+TULP.US,D,20150515,000000,14.213,14.364,14.062,14.314,644,0
+TULP.US,D,20150518,000000,14.112,14.515,14.011,14.515,15884,0
+TULP.US,D,20150519,000000,14.465,15.12,14.465,14.767,15414,0
+TULP.US,D,20150520,000000,14.566,14.969,14.566,14.717,635,0
+TULP.US,D,20150521,000000,15.07,15.07,14.465,14.566,1548,0
+TULP.US,D,20150522,000000,14.868,14.868,14.414,14.515,595,0
+TULP.US,D,20150526,000000,14.112,14.515,14.112,14.515,1506,0
+TULP.US,D,20150527,000000,14.515,14.666,14.515,14.566,536,0
+TULP.US,D,20150528,000000,14.561,14.565,14.561,14.565,335,0
+TULP.US,D,20150529,000000,14.314,14.414,14.314,14.414,258,0
+TULP.US,D,20150601,000000,14.465,14.515,14.362,14.515,556,0
+TULP.US,D,20150602,000000,14.515,14.515,14.263,14.364,432,0
+TULP.US,D,20150603,000000,14.112,14.566,14.112,14.263,734,0
+TULP.US,D,20150604,000000,14.314,14.314,14.162,14.213,258,0
+TULP.US,D,20150605,000000,14.465,14.465,14.263,14.263,417,0
+TULP.US,D,20150608,000000,14.314,14.414,14.213,14.263,1210,0
+TULP.US,D,20150609,000000,14.112,14.414,14.112,14.213,3116,0
+TULP.US,D,20150610,000000,14.213,14.453,14.213,14.263,575,0
+TULP.US,D,20150611,000000,14.112,14.214,14.011,14.011,3829,0
+TULP.US,D,20150612,000000,14.162,14.162,14.011,14.011,813,0
+TULP.US,D,20150615,000000,13.961,14.213,13.91,13.91,1389,0
+TULP.US,D,20150616,000000,14.213,14.263,13.961,13.961,1052,0
+TULP.US,D,20150617,000000,14.112,14.213,13.91,14.011,1230,0
+TULP.US,D,20150618,000000,13.86,14.112,13.86,13.91,417,0
+TULP.US,D,20150619,000000,13.961,14.162,13.961,14.162,337,0
+TULP.US,D,20150622,000000,13.86,14.162,13.86,14.062,2401,0
+TULP.US,D,20150623,000000,14.112,14.162,14.062,14.063,177,0
+TULP.US,D,20150625,000000,14.112,14.112,13.759,13.759,1607,0
+TULP.US,D,20150626,000000,14.112,14.112,13.81,13.81,635,0
+TULP.US,D,20150629,000000,13.608,13.658,13.255,13.608,1012,0
+TULP.US,D,20150630,000000,13.658,14.112,13.658,13.759,806,0
+TULP.US,D,20150701,000000,13.81,13.81,13.356,13.457,3056,0
+TULP.US,D,20150702,000000,13.255,13.356,13.003,13.255,218,0
+TULP.US,D,20150706,000000,13.104,13.558,12.902,13.457,4087,0
+TULP.US,D,20150707,000000,13.154,13.306,13.154,13.306,79,0
+TULP.US,D,20150708,000000,13.205,13.558,12.65,13.104,4028,0
+TULP.US,D,20150709,000000,12.751,14.162,12.701,13.154,2401,0
+TULP.US,D,20150710,000000,13.154,13.507,13.104,13.154,1825,0
+TULP.US,D,20150713,000000,14.062,14.062,14.062,14.062,40,0
+TULP.US,D,20150714,000000,13.603,13.658,13.474,13.608,974,0
+TULP.US,D,20150715,000000,13.608,14.111,13.356,13.356,6976,0
+TULP.US,D,20150716,000000,13.406,13.406,13.406,13.406,60,0
+TULP.US,D,20150717,000000,13.81,14.011,13.558,13.558,2837,0
+TULP.US,D,20150720,000000,13.558,13.759,13.255,13.255,4623,0
+TULP.US,D,20150721,000000,13.356,13.759,13.205,13.205,2917,0
+TULP.US,D,20150722,000000,13.457,14.213,13.306,13.306,2083,0
+TULP.US,D,20150724,000000,13.86,13.86,13.356,13.406,4524,0
+TULP.US,D,20150727,000000,13.608,13.86,13.507,13.608,6091,0
+TULP.US,D,20150728,000000,13.81,13.86,13.406,13.406,2163,0
+TULP.US,D,20150729,000000,13.457,13.81,13.356,13.81,2302,0
+TULP.US,D,20150730,000000,13.91,14.112,13.356,13.608,3155,0
+TULP.US,D,20150731,000000,13.507,14.011,13.507,13.608,1647,0
+TULP.US,D,20150803,000000,13.558,13.759,13.558,13.603,1978,0
+TULP.US,D,20150804,000000,13.658,13.81,13.608,13.759,635,0
+TULP.US,D,20150805,000000,13.658,14.011,13.608,13.658,10159,0
+TULP.US,D,20150806,000000,13.608,13.86,13.477,13.608,2910,0
+TULP.US,D,20150807,000000,13.507,13.86,13.406,13.457,655,0
+TULP.US,D,20150810,000000,13.759,13.759,12.953,13.205,4405,0
+TULP.US,D,20150811,000000,13.104,13.205,12.857,13.003,1777,0
+TULP.US,D,20150812,000000,13.507,13.709,13.003,13.154,4187,0
+TULP.US,D,20150813,000000,12.247,13.558,12.247,13.205,2877,0
+TULP.US,D,20150814,000000,13.558,13.558,12.953,13.003,2639,0
+TULP.US,D,20150817,000000,13.154,13.558,13.154,13.255,218,0
+TULP.US,D,20150818,000000,13.507,13.507,13.003,13.104,1270,0
+TULP.US,D,20150819,000000,13.154,13.205,12.701,12.701,2500,0
+TULP.US,D,20150820,000000,12.55,13.104,12.55,13.054,4147,0
+TULP.US,D,20150821,000000,13.003,13.104,12.953,13.054,2798,0
+TULP.US,D,20150824,000000,12.852,13.104,12.605,13.104,5858,0
+TULP.US,D,20150825,000000,13.003,13.104,12.701,13.054,2302,0
+TULP.US,D,20150826,000000,13.003,13.104,12.449,12.6,2302,0
+TULP.US,D,20150827,000000,12.852,13.709,12.852,13.457,52857,0
+TULP.US,D,20150828,000000,13.658,13.86,13.205,13.658,2202,0
+TULP.US,D,20150831,000000,13.457,13.86,13.356,13.356,5298,0
+TULP.US,D,20150901,000000,13.205,13.86,13.154,13.86,2401,0
+TULP.US,D,20150902,000000,13.86,13.86,13.406,13.406,1488,0
+TULP.US,D,20150903,000000,13.507,13.608,13.154,13.154,1190,0
+TULP.US,D,20150904,000000,13.154,13.306,13.154,13.154,1667,0
+TULP.US,D,20150908,000000,13.356,13.356,12.802,13.054,2540,0
+TULP.US,D,20150909,000000,13.154,13.558,13.104,13.255,3234,0
+TULP.US,D,20150910,000000,13.457,13.457,12.55,13.104,2562,0
+TULP.US,D,20150911,000000,10.282,13.759,10.282,13.054,6647,0
+TULP.US,D,20150914,000000,12.902,13.205,12.852,13.154,1349,0
+TULP.US,D,20150915,000000,12.953,13.306,12.65,13.054,5734,0
+TULP.US,D,20150916,000000,12.902,13.306,12.6,12.902,3611,0
+TULP.US,D,20150917,000000,12.701,13.356,12.701,13.104,1098,0
+TULP.US,D,20150918,000000,12.852,13.154,12.852,13.154,1885,0
+TULP.US,D,20150921,000000,13.104,13.104,12.449,12.953,4107,0
+TULP.US,D,20150922,000000,12.802,13.003,12.802,12.802,1151,0
+TULP.US,D,20150923,000000,13.003,13.003,12.953,12.953,76,0
+TULP.US,D,20150924,000000,12.852,12.983,12.398,12.65,5853,0
+TULP.US,D,20150925,000000,12.701,12.701,12.348,12.55,5456,0
+TULP.US,D,20150928,000000,12.398,12.902,12.398,12.852,2130,0
+TULP.US,D,20150929,000000,12.6,12.852,12.499,12.6,43393,0
+TULP.US,D,20150930,000000,12.751,12.751,12.449,12.751,2123,0
+TULP.US,D,20151001,000000,12.852,13.104,12.751,12.852,1250,0
+TULP.US,D,20151002,000000,12.852,13.457,12.852,13.255,873,0
+TULP.US,D,20151005,000000,13.356,13.608,13.104,13.104,1557,0
+TULP.US,D,20151006,000000,13.104,13.558,13.104,13.356,615,0
+TULP.US,D,20151007,000000,14.011,14.011,13.306,13.406,1508,0
+TULP.US,D,20151008,000000,13.154,13.507,13.154,13.255,298,0
+TULP.US,D,20151009,000000,13.104,13.406,13.104,13.255,298,0
+TULP.US,D,20151012,000000,13.104,13.255,12.978,13.255,843,0
+TULP.US,D,20151013,000000,13.003,13.608,12.701,12.802,7937,0
+TULP.US,D,20151014,000000,13.003,13.558,13.003,13.558,754,0
+TULP.US,D,20151015,000000,13.558,13.608,13.054,13.608,1508,0
+TULP.US,D,20151016,000000,13.608,13.608,13.205,13.558,456,0
+TULP.US,D,20151019,000000,13.608,13.91,13.555,13.737,2146,0
+TULP.US,D,20151020,000000,13.961,14.011,13.759,13.81,317,0
+TULP.US,D,20151021,000000,13.709,13.81,13.306,13.658,417,0
+TULP.US,D,20151023,000000,12.852,13.356,12.852,13.154,337,0
+TULP.US,D,20151026,000000,13.608,13.608,13.608,13.608,40,0
+TULP.US,D,20151027,000000,13.507,13.507,13.054,13.054,218,0
+TULP.US,D,20151028,000000,12.197,14.112,12.146,13.961,2857,0
+TULP.US,D,20151029,000000,14.213,14.818,13.961,14.465,1230,0
+TULP.US,D,20151030,000000,14.364,14.566,14.112,14.112,1429,0
+TULP.US,D,20151102,000000,14.363,14.364,14.112,14.183,629,0
+TULP.US,D,20151103,000000,14.112,14.162,14.112,14.162,278,0
+TULP.US,D,20151104,000000,14.314,14.314,14.273,14.314,222,0
+TULP.US,D,20151105,000000,14.314,14.314,14.314,14.314,20,0
+TULP.US,D,20151106,000000,14.314,14.364,13.558,14.314,3393,0
+TULP.US,D,20151109,000000,14.213,15.271,14.112,14.263,18352,0
+TULP.US,D,20151110,000000,14.213,14.818,14.213,14.818,377,0
+TULP.US,D,20151111,000000,14.767,14.969,13.81,14.969,774,0
+TULP.US,D,20151112,000000,14.818,14.818,14.818,14.818,218,0
+TULP.US,D,20151113,000000,14.515,15.019,14.515,15.019,1091,0
+TULP.US,D,20151116,000000,14.818,14.818,14.818,14.818,20,0
+TULP.US,D,20151117,000000,14.767,14.767,14.767,14.767,20,0
+TULP.US,D,20151118,000000,14.414,14.767,14.414,14.717,317,0
+TULP.US,D,20151119,000000,14.616,14.616,14.314,14.566,575,0
+TULP.US,D,20151120,000000,14.616,14.868,14.515,14.868,2440,0
+TULP.US,D,20151123,000000,15.07,15.07,14.263,14.918,952,0
+TULP.US,D,20151124,000000,14.918,15.07,14.818,15.019,1131,0
+TULP.US,D,20151125,000000,14.666,14.666,14.666,14.666,20,0
+TULP.US,D,20151127,000000,14.918,14.918,14.918,14.918,40,0
+TULP.US,D,20151130,000000,14.566,14.616,14.515,14.566,397,0
+TULP.US,D,20151201,000000,14.616,14.969,14.616,14.969,44,0
+TULP.US,D,20151202,000000,14.918,14.918,14.162,14.316,2209,0
+TULP.US,D,20151203,000000,14.364,14.414,14.364,14.364,420,0
+TULP.US,D,20151204,000000,14.314,14.314,13.86,14.112,2083,0
+TULP.US,D,20151207,000000,14.062,14.616,13.759,14.616,893,0
+TULP.US,D,20151208,000000,14.011,14.818,14.011,14.717,197,0
+TULP.US,D,20151209,000000,14.818,14.918,14.364,14.918,3492,0
+TULP.US,D,20151210,000000,14.818,15.12,14.717,15.12,1508,0
+TULP.US,D,20151211,000000,14.818,14.818,14.263,14.465,833,0
+TULP.US,D,20151214,000000,14.465,14.868,14.414,14.717,1594,0
+TULP.US,D,20151215,000000,14.767,15.07,14.566,15.07,5615,0
+TULP.US,D,20151216,000000,14.566,15.12,14.414,15.12,575,0
+TULP.US,D,20151217,000000,14.767,14.767,14.465,14.566,714,0
+TULP.US,D,20151218,000000,14.717,14.818,14.414,14.666,2123,0
+TULP.US,D,20151221,000000,14.263,14.868,13.81,14.616,3631,0
+TULP.US,D,20151222,000000,13.961,14.818,13.961,14.364,1446,0
+TULP.US,D,20151223,000000,14.465,14.767,14.465,14.666,476,0
+TULP.US,D,20151224,000000,14.868,14.868,14.566,14.566,2499,0
+TULP.US,D,20151228,000000,14.515,14.717,14.515,14.566,328,0
+TULP.US,D,20151229,000000,14.616,14.868,14.616,14.818,1451,0
+TULP.US,D,20151230,000000,14.829,14.829,14.667,14.818,253,0
+TULP.US,D,20151231,000000,14.616,14.868,14.465,14.465,840,0
+TULP.US,D,20160104,000000,14.616,14.767,14.508,14.515,112,0
+TULP.US,D,20160105,000000,14.818,14.818,14.667,14.793,2312,0
+TULP.US,D,20160106,000000,14.675,14.918,14.675,14.818,883,0
+TULP.US,D,20160107,000000,14.818,14.818,14.818,14.818,20,0
+TULP.US,D,20160108,000000,14.364,14.717,14.364,14.616,2569,0
+TULP.US,D,20160111,000000,14.616,14.616,12.751,12.852,1965,0
+TULP.US,D,20160112,000000,13.104,13.356,12.953,13.356,3095,0
+TULP.US,D,20160113,000000,13.507,13.507,12.902,13.054,1666,0
+TULP.US,D,20160114,000000,13.306,13.532,13.023,13.406,308,0
+TULP.US,D,20160115,000000,13.406,13.557,12.852,12.852,550,0
+TULP.US,D,20160119,000000,12.751,13.104,12.751,12.902,79,0
+TULP.US,D,20160120,000000,12.751,12.852,12.146,12.55,5599,0
+TULP.US,D,20160121,000000,12.6,13.457,12.595,13.054,1357,0
+TULP.US,D,20160122,000000,13.406,13.709,13.104,13.205,5401,0
+TULP.US,D,20160125,000000,13.356,13.507,13.104,13.104,5581,0
+TULP.US,D,20160126,000000,12.608,13.456,12.6,13.456,1637,0
+TULP.US,D,20160127,000000,13.175,13.306,13.104,13.154,1746,0
+TULP.US,D,20160128,000000,13.205,13.356,13.104,13.104,1699,0
+TULP.US,D,20160129,000000,13.104,13.104,12.65,12.65,1002,0
+TULP.US,D,20160201,000000,12.751,12.953,12.751,12.953,317,0
+TULP.US,D,20160202,000000,12.751,13.457,12.701,12.701,1935,0
+TULP.US,D,20160203,000000,12.55,13.356,12.298,12.751,3221,0
+TULP.US,D,20160204,000000,12.398,13.457,12.298,13.406,2455,0
+TULP.US,D,20160205,000000,12.718,13.457,12.718,12.852,2696,0
+TULP.US,D,20160208,000000,12.902,13.507,12.902,13.406,5498,0
+TULP.US,D,20160209,000000,12.6,13.507,12.499,12.953,604,0
+TULP.US,D,20160210,000000,13.406,13.558,13.406,13.558,1717,0
+TULP.US,D,20160211,000000,13.608,13.658,13.406,13.658,725,0
+TULP.US,D,20160212,000000,14.566,14.566,13.769,14.465,456,0
+TULP.US,D,20160216,000000,14.112,14.112,14.112,14.112,446,0
+TULP.US,D,20160217,000000,13.861,14.465,13.709,13.709,581,0
+TULP.US,D,20160218,000000,13.86,14.616,13.86,14.062,119,0
+TULP.US,D,20160219,000000,13.905,14.566,13.905,14.566,456,0
+TULP.US,D,20160222,000000,14.818,14.818,14.309,14.309,298,0
+TULP.US,D,20160223,000000,14.006,14.112,12.6,13.356,3192,0
+TULP.US,D,20160224,000000,13.558,13.558,13.558,13.558,20,0
+TULP.US,D,20160225,000000,14.062,14.414,13.205,13.457,338,0
+TULP.US,D,20160226,000000,14.112,14.616,12.852,13.709,476,0
+TULP.US,D,20160229,000000,14.616,14.616,12.802,13.104,3350,0
+TULP.US,D,20160301,000000,14.515,14.515,13.205,14.162,694,0
+TULP.US,D,20160302,000000,13.759,14.364,13.205,13.457,1295,0
+TULP.US,D,20160303,000000,14.767,14.767,13.457,13.457,1289,0
+TULP.US,D,20160304,000000,13.507,14.767,12.852,14.263,5799,0
+TULP.US,D,20160307,000000,13.81,14.062,13.054,13.406,1420,0
+TULP.US,D,20160308,000000,13.003,13.608,12.902,13.003,1310,0
+TULP.US,D,20160309,000000,13.356,13.558,12.348,12.751,628,0
+TULP.US,D,20160310,000000,13.054,13.054,12.65,12.701,280,0
+TULP.US,D,20160311,000000,12.953,13.608,12.6,12.6,583,0
+TULP.US,D,20160314,000000,12.802,13.457,12.701,13.104,3518,0
+TULP.US,D,20160315,000000,13.154,13.709,13.154,13.406,1713,0
+TULP.US,D,20160316,000000,13.875,14.011,13.658,13.86,1556,0
+TULP.US,D,20160317,000000,14.055,14.263,13.86,13.91,1316,0
+TULP.US,D,20160318,000000,13.91,14.767,13.86,14.767,6479,0
+TULP.US,D,20160321,000000,14.616,14.616,14.163,14.616,444,0
+TULP.US,D,20160322,000000,14.465,14.767,14.213,14.767,740,0
+TULP.US,D,20160323,000000,14.717,14.717,14.213,14.213,1667,0
+TULP.US,D,20160324,000000,14.364,14.666,14.213,14.314,503,0
+TULP.US,D,20160328,000000,14.314,14.767,14.308,14.616,559,0
+TULP.US,D,20160329,000000,14.264,14.918,14.264,14.616,906,0
+TULP.US,D,20160330,000000,14.616,14.717,14.616,14.616,60,0
+TULP.US,D,20160331,000000,14.414,14.868,14.364,14.364,1125,0
+TULP.US,D,20160401,000000,14.414,14.616,14.112,14.112,2013,0
+TULP.US,D,20160404,000000,14.011,14.364,13.86,14.364,1194,0
+TULP.US,D,20160405,000000,13.861,14.263,13.861,14.263,60,0
+TULP.US,D,20160406,000000,14.364,14.616,14.363,14.364,1166,0
+TULP.US,D,20160407,000000,14.314,14.868,14.111,14.868,973,0
+TULP.US,D,20160408,000000,14.314,14.616,14.314,14.616,147,0
+TULP.US,D,20160411,000000,14.415,14.818,14.414,14.414,2217,0
+TULP.US,D,20160412,000000,14.415,14.465,14.414,14.465,923,0
+TULP.US,D,20160413,000000,14.376,14.767,14.314,14.314,546,0
+TULP.US,D,20160414,000000,14.666,14.868,14.314,14.666,7003,0
+TULP.US,D,20160415,000000,14.818,14.818,14.364,14.364,298,0
+TULP.US,D,20160418,000000,14.364,14.717,14.314,14.314,381,0
+TULP.US,D,20160419,000000,14.364,14.666,14.113,14.314,1913,0
+TULP.US,D,20160420,000000,14.414,14.54,14.011,14.011,1833,0
+TULP.US,D,20160421,000000,14.364,14.616,14.011,14.011,1057,0
+TULP.US,D,20160422,000000,14.062,14.314,14.011,14.011,419,0
+TULP.US,D,20160425,000000,14.062,14.062,13.507,13.804,1224,0
+TULP.US,D,20160426,000000,14.062,14.112,13.759,14.011,1468,0
+TULP.US,D,20160427,000000,13.961,13.961,13.961,13.961,40,0
+TULP.US,D,20160428,000000,13.104,13.104,10.181,12.751,4840,0
+TULP.US,D,20160429,000000,11.088,12.449,10.804,12.449,1324,0
+TULP.US,D,20160502,000000,12.398,12.6,12.398,12.6,118,0
+TULP.US,D,20160503,000000,12.398,12.902,12.298,12.902,1509,0
+TULP.US,D,20160504,000000,12.751,12.902,11.743,12.6,1050,0
+TULP.US,D,20160505,000000,12.852,12.852,11.743,12.298,2691,0
+TULP.US,D,20160506,000000,12.731,12.902,12.731,12.902,79,0
+TULP.US,D,20160509,000000,11.693,12.6,11.693,12.267,526,0
+TULP.US,D,20160510,000000,11.743,12.229,11.592,12.229,3560,0
+TULP.US,D,20160512,000000,11.542,12.55,11.542,12.096,971,0
+TULP.US,D,20160513,000000,11.957,11.957,11.743,11.743,106,0
+TULP.US,D,20160516,000000,11.743,11.995,11.693,11.693,635,0
+TULP.US,D,20160517,000000,11.693,12.096,11.693,11.693,373,0
+TULP.US,D,20160518,000000,11.592,11.592,11.088,11.34,3463,0
+TULP.US,D,20160519,000000,11.34,11.34,10.993,11.34,5056,0
+TULP.US,D,20160520,000000,11.29,11.794,11.239,11.29,594,0
+TULP.US,D,20160523,000000,11.239,11.39,11.239,11.39,441,0
+TULP.US,D,20160524,000000,11.39,11.743,11.39,11.693,1338,0
+TULP.US,D,20160525,000000,11.693,12.398,11.693,12.298,415,0
+TULP.US,D,20160527,000000,11.945,12.499,11.693,11.693,2103,0
+TULP.US,D,20160531,000000,11.592,11.844,11.592,11.844,139,0
+TULP.US,D,20160601,000000,11.509,11.945,11.509,11.945,60,0
+TULP.US,D,20160603,000000,11.592,12.046,11.586,12.046,11168,0
+TULP.US,D,20160606,000000,11.593,12.449,11.592,12.298,1111,0
+TULP.US,D,20160607,000000,12.298,12.6,12.298,12.449,1413,0
+TULP.US,D,20160608,000000,12.298,12.449,11.34,11.39,1749,0
+TULP.US,D,20160609,000000,11.491,11.693,11.284,11.34,781,0
+TULP.US,D,20160610,000000,11.441,11.844,11.24,11.693,1641,0
+TULP.US,D,20160613,000000,11.441,11.642,11.29,11.642,1453,0
+TULP.US,D,20160614,000000,11.295,11.592,11.295,11.592,377,0
+TULP.US,D,20160615,000000,11.477,11.477,11.34,11.441,956,0
+TULP.US,D,20160616,000000,11.491,11.642,11.34,11.642,472,0
+TULP.US,D,20160617,000000,11.539,11.642,11.441,11.441,164,0
+TULP.US,D,20160620,000000,11.542,11.592,11.34,11.39,1138,0
+TULP.US,D,20160621,000000,11.34,11.34,11.29,11.29,221,0
+TULP.US,D,20160622,000000,11.264,11.441,11.088,11.088,1872,0
+TULP.US,D,20160623,000000,11.189,11.441,10.937,11.038,2725,0
+TULP.US,D,20160624,000000,11.038,11.299,10.685,11.088,1069,0
+TULP.US,D,20160627,000000,10.937,10.937,10.886,10.886,159,0
+TULP.US,D,20160628,000000,10.937,11.088,10.685,11.088,1181,0
+TULP.US,D,20160629,000000,11.138,11.138,10.937,11.088,1041,0
+TULP.US,D,20160630,000000,11.088,11.094,10.966,10.987,6839,0
+TULP.US,D,20160706,000000,10.934,11.491,10.836,11.038,572,0
+TULP.US,D,20160707,000000,10.836,11.088,10.836,10.919,357,0
+TULP.US,D,20160708,000000,10.735,11.088,10.688,11.088,218,0
+TULP.US,D,20160711,000000,11.038,11.44,11.038,11.088,1190,0
+TULP.US,D,20160712,000000,11.138,11.592,11.088,11.113,357,0
+TULP.US,D,20160713,000000,11.088,11.335,11.088,11.088,372,0
+TULP.US,D,20160714,000000,11.34,11.542,11.239,11.34,139,0
+TULP.US,D,20160715,000000,11.592,11.592,11.34,11.37,304,0
+TULP.US,D,20160718,000000,11.34,11.945,11.34,11.794,566,0
+TULP.US,D,20160719,000000,11.844,11.945,11.693,11.693,318,0
+TULP.US,D,20160720,000000,11.441,12.096,11.441,12.096,139,0
+TULP.US,D,20160725,000000,12.02,12.02,11.592,11.592,198,0
+TULP.US,D,20160726,000000,11.592,11.642,11.592,11.592,809,0
+TULP.US,D,20160728,000000,11.089,11.34,11.088,11.088,791,0
+TULP.US,D,20160729,000000,11.088,11.346,11.088,11.259,1275,0
+TULP.US,D,20160801,000000,10.924,11.138,10.711,10.711,1548,0
+TULP.US,D,20160802,000000,11.39,11.441,11.172,11.441,147,0
+TULP.US,D,20160803,000000,11.945,11.945,10.836,11.29,2201,0
+TULP.US,D,20160805,000000,11.34,11.34,11.34,11.34,32,0
+TULP.US,D,20160809,000000,11.189,11.34,11.189,11.34,270,0
+TULP.US,D,20160810,000000,11.441,11.441,10.685,10.735,6254,0
+TULP.US,D,20160811,000000,11.038,11.088,10.735,11.038,1863,0
+TULP.US,D,20160812,000000,11.642,11.995,11.642,11.894,1587,0
+TULP.US,D,20160815,000000,11.995,12.6,11.844,12.096,6195,0
+TULP.US,D,20160816,000000,11.945,11.995,11.089,11.39,7193,0
+TULP.US,D,20160817,000000,11.39,11.39,10.836,11.239,1595,0
+TULP.US,D,20160818,000000,11.693,11.995,11.693,11.844,873,0
+TULP.US,D,20160819,000000,11.793,11.793,11.486,11.491,1577,0
+TULP.US,D,20160822,000000,11.39,11.894,11.088,11.189,440,0
+TULP.US,D,20160823,000000,11.34,11.34,11.138,11.138,397,0
+TULP.US,D,20160824,000000,11.138,11.844,11.138,11.542,1332,0
+TULP.US,D,20160825,000000,11.29,11.29,11.29,11.29,99,0
+TULP.US,D,20160826,000000,11.541,11.542,11.239,11.239,109,0
+TULP.US,D,20160829,000000,11.138,12.041,10.685,11.189,1109,0
+TULP.US,D,20160830,000000,11.138,11.542,11.138,11.431,1184,0
+TULP.US,D,20160831,000000,11.29,11.29,11.29,11.29,99,0
+TULP.US,D,20160901,000000,11.189,11.34,11.189,11.34,60,0
+TULP.US,D,20160902,000000,11.39,11.392,11.239,11.239,880,0
+TULP.US,D,20160906,000000,11.743,11.794,11.189,11.239,1879,0
+TULP.US,D,20160907,000000,11.239,11.995,11.189,11.189,1532,0
+TULP.US,D,20160908,000000,11.239,11.341,11.189,11.189,762,0
+TULP.US,D,20160909,000000,11.239,11.29,11.038,11.038,1508,0
+TULP.US,D,20160912,000000,11.088,11.441,10.685,11.138,1408,0
+TULP.US,D,20160913,000000,11.138,11.486,10.836,10.937,5607,0
+TULP.US,D,20160914,000000,10.786,11.29,10.786,10.836,3576,0
+TULP.US,D,20160915,000000,10.735,11.088,10.534,10.735,1943,0
+TULP.US,D,20160916,000000,10.584,13.356,10.584,13.356,9724,0
+TULP.US,D,20160919,000000,13.205,13.255,12.398,12.852,8512,0
+TULP.US,D,20160920,000000,12.6,13.205,12.6,12.701,2105,0
+TULP.US,D,20160921,000000,12.852,13.003,11.693,11.693,964,0
+TULP.US,D,20160922,000000,11.642,12.549,11.189,12.499,1020,0
+TULP.US,D,20160923,000000,11.743,12.398,11.345,11.643,2547,0
+TULP.US,D,20160926,000000,11.345,11.869,11.345,11.869,99,0
+TULP.US,D,20160927,000000,11.894,12.096,11.138,12.096,1549,0
+TULP.US,D,20160928,000000,11.642,12.298,11.642,12.216,780,0
+TULP.US,D,20160929,000000,12.046,12.197,12.046,12.197,2374,0
+TULP.US,D,20160930,000000,11.995,12.096,11.945,11.995,4366,0
+TULP.US,D,20161003,000000,11.844,12.046,11.642,11.642,425,0
+TULP.US,D,20161005,000000,11.642,11.693,11.189,11.239,1857,0
+TULP.US,D,20161006,000000,11.088,11.945,11.088,11.139,396,0
+TULP.US,D,20161007,000000,11.542,11.542,11.542,11.542,41,0
+TULP.US,D,20161012,000000,11.592,11.592,11.34,11.592,2052,0
+TULP.US,D,20161013,000000,11.34,11.34,11.34,11.34,37,0
+TULP.US,D,20161014,000000,11.038,11.441,11.038,11.441,149,0
+TULP.US,D,20161018,000000,11.143,11.24,11.138,11.24,298,0
+TULP.US,D,20161019,000000,11.553,11.553,11.383,11.383,43,0
+TULP.US,D,20161020,000000,11.39,11.39,11.138,11.139,833,0
+TULP.US,D,20161021,000000,11.34,11.341,11.189,11.341,179,0
+TULP.US,D,20161024,000000,11.105,11.39,11.088,11.39,3898,0
+TULP.US,D,20161025,000000,10.836,11.34,10.836,11.34,345,0
+TULP.US,D,20161026,000000,11.215,11.441,11.138,11.34,1461,0
+TULP.US,D,20161027,000000,10.987,10.987,10.937,10.937,992,0
+TULP.US,D,20161028,000000,11.239,11.239,10.987,10.987,60,0
+TULP.US,D,20161031,000000,10.937,10.987,10.937,10.987,749,0
+TULP.US,D,20161101,000000,11.138,11.239,10.988,10.988,476,0
+TULP.US,D,20161102,000000,11.038,11.693,10.83,10.937,2788,0
+TULP.US,D,20161103,000000,10.837,11.189,10.836,10.886,2042,0
+TULP.US,D,20161104,000000,10.786,11.945,10.685,10.685,280,0
+TULP.US,D,20161107,000000,10.735,10.735,10.382,10.735,2719,0
+TULP.US,D,20161108,000000,10.987,10.987,10.433,10.987,139,0
+TULP.US,D,20161109,000000,10.584,10.584,10.584,10.584,20,0
+TULP.US,D,20161110,000000,10.584,10.695,10.584,10.627,238,0
+TULP.US,D,20161111,000000,10.634,11.542,10.634,11.491,517,0
+TULP.US,D,20161114,000000,11.469,11.469,11.469,11.469,22,0
+TULP.US,D,20161115,000000,11.089,11.089,11.088,11.088,129,0
+TULP.US,D,20161116,000000,10.634,10.634,10.08,10.13,9002,0
+TULP.US,D,20161117,000000,10.332,11.089,10.181,10.332,2921,0
+TULP.US,D,20161118,000000,10.231,10.332,10.13,10.13,5397,0
+TULP.US,D,20161121,000000,10.433,10.685,9.828,9.929,1707,0
+TULP.US,D,20161122,000000,10.231,10.432,9.929,10.08,1868,0
+TULP.US,D,20161123,000000,10.261,10.482,10.13,10.13,1506,0
+TULP.US,D,20161125,000000,10.282,10.317,9.929,9.929,632,0
+TULP.US,D,20161128,000000,10.281,10.584,10.281,10.533,3919,0
+TULP.US,D,20161129,000000,11.34,12.073,10.08,10.634,22963,0
+TULP.US,D,20161130,000000,11.491,11.491,10.836,11.39,4642,0
+TULP.US,D,20161201,000000,11.592,11.894,11.088,11.088,14576,0
+TULP.US,D,20161202,000000,10.634,11.239,10.634,11.239,13016,0
+TULP.US,D,20161205,000000,10.987,11.592,10.987,11.592,3934,0
+TULP.US,D,20161206,000000,11.642,11.836,11.29,11.29,3330,0
+TULP.US,D,20161207,000000,11.39,11.642,11.39,11.592,5129,0
+TULP.US,D,20161208,000000,11.592,11.642,11.138,11.39,6873,0
+TULP.US,D,20161209,000000,11.491,12.398,11.491,12.096,19119,0
+TULP.US,D,20161212,000000,12.55,12.852,12.348,12.503,10420,0
+TULP.US,D,20161213,000000,12.852,12.852,12.449,12.499,16461,0
+TULP.US,D,20161214,000000,12.701,12.701,11.698,12.246,7782,0
+TULP.US,D,20161215,000000,12.046,12.298,11.894,12.096,1676,0
+TULP.US,D,20161216,000000,12.018,12.146,12.018,12.146,3323,0
+TULP.US,D,20161219,000000,12.247,12.55,11.996,12.146,3809,0
+TULP.US,D,20161220,000000,11.995,12.187,11.995,12.13,756,0
+TULP.US,D,20161221,000000,11.995,12.096,11.844,11.894,5332,0
+TULP.US,D,20161222,000000,11.995,12.096,11.894,12.096,5533,0
+TULP.US,D,20161223,000000,11.995,12.398,11.995,12.096,3140,0
+TULP.US,D,20161227,000000,12.146,12.197,12.096,12.146,6132,0
+TULP.US,D,20161228,000000,12.141,12.247,12.02,12.247,6525,0
+TULP.US,D,20161229,000000,12.096,12.338,12.096,12.197,5746,0
+TULP.US,D,20161230,000000,12.348,12.599,12,12.298,4822,0
+TULP.US,D,20170103,000000,12.6,12.6,12.449,12.6,6747,0
+TULP.US,D,20170104,000000,12.751,13.003,12.65,12.701,9956,0
+TULP.US,D,20170105,000000,12.852,13.063,12.701,12.902,13964,0
+TULP.US,D,20170106,000000,12.902,12.902,12.248,12.6,13813,0
+TULP.US,D,20170109,000000,12.81,13.16,11.34,12.39,20037,0
+TULP.US,D,20170110,000000,12.39,12.53,11.2,11.97,13188,0
+TULP.US,D,20170111,000000,11.83,11.97,11.41,11.83,820,0
+TULP.US,D,20170112,000000,11.687,11.83,11.27,11.48,4160,0
+TULP.US,D,20170113,000000,11.27,11.749,11.27,11.48,1015,0
+TULP.US,D,20170117,000000,11.55,11.798,11.48,11.48,8607,0
+TULP.US,D,20170118,000000,11.48,11.48,11.34,11.48,488,0
+TULP.US,D,20170119,000000,11.41,11.48,11.313,11.41,1089,0
+TULP.US,D,20170120,000000,11.291,11.41,11.289,11.41,1565,0
+TULP.US,D,20170123,000000,11.41,11.41,11.27,11.271,1286,0
+TULP.US,D,20170124,000000,11.27,11.34,11.2,11.27,1957,0
+TULP.US,D,20170125,000000,11.2,11.41,11.2,11.41,1276,0
+TULP.US,D,20170126,000000,11.41,11.41,11.27,11.34,585,0
+TULP.US,D,20170127,000000,11.207,11.391,11.2,11.391,407,0
+TULP.US,D,20170130,000000,11.294,11.294,10.78,10.92,2725,0
+TULP.US,D,20170131,000000,11.06,11.06,10.71,10.78,1589,0
+TULP.US,D,20170201,000000,10.5,10.71,10.36,10.71,2354,0
+TULP.US,D,20170202,000000,10.5,11.06,10.5,11.06,1135,0
+TULP.US,D,20170203,000000,10.573,10.745,10.5,10.745,1858,0
+TULP.US,D,20170206,000000,10.43,10.44,9.94,10.22,3048,0
+TULP.US,D,20170207,000000,10.08,10.482,10.01,10.43,1150,0
+TULP.US,D,20170208,000000,10.5,10.57,10.01,10.57,9059,0
+TULP.US,D,20170209,000000,10.695,10.695,10.43,10.64,3566,0
+TULP.US,D,20170210,000000,10.57,10.57,10.172,10.57,706,0
+TULP.US,D,20170213,000000,10.535,10.57,10.395,10.5,2497,0
+TULP.US,D,20170214,000000,10.57,10.57,10.097,10.5,2764,0
+TULP.US,D,20170215,000000,10.517,10.57,10.361,10.5,263,0
+TULP.US,D,20170216,000000,10.499,10.5,10.29,10.29,1608,0
+TULP.US,D,20170217,000000,10.414,10.5,10.414,10.5,1100,0
+TULP.US,D,20170221,000000,10.5,10.71,10.08,10.08,12232,0
+TULP.US,D,20170222,000000,10.08,10.64,10.01,10.43,6187,0
+TULP.US,D,20170223,000000,10.71,10.71,10.017,10.29,752,0
+TULP.US,D,20170224,000000,10.08,10.15,9.94,10.01,2871,0
+TULP.US,D,20170227,000000,10.08,10.15,9.871,10.15,1333,0
+TULP.US,D,20170228,000000,10.29,10.29,9.94,10.01,2014,0
+TULP.US,D,20170301,000000,10.011,10.08,9.87,9.87,700,0
+TULP.US,D,20170302,000000,9.66,10.57,9.24,9.87,15859,0
+TULP.US,D,20170303,000000,10.08,10.15,9.45,9.73,21257,0
+TULP.US,D,20170306,000000,9.73,9.8,8.75,9.31,11955,0
+TULP.US,D,20170307,000000,9.0125,9.1,8.61,9.03,7009,0
+TULP.US,D,20170308,000000,8.96,9.31,8.68,8.96,10875,0
+TULP.US,D,20170309,000000,9.044,9.044,8.7353,8.82,502,0
+TULP.US,D,20170310,000000,9.0293,9.1,8.68,8.82,3209,0
+TULP.US,D,20170313,000000,9.17,9.31,8.89,9.1,3225,0
+TULP.US,D,20170314,000000,10.29,10.29,9.45,9.59,1392,0
+TULP.US,D,20170315,000000,9.4787,9.52,9.45,9.45,690,0
+TULP.US,D,20170316,000000,9.4885,9.52,9.45,9.45,217,0
+TULP.US,D,20170317,000000,9.4976,9.4976,9.45,9.45,159,0
+TULP.US,D,20170320,000000,9.66,9.66,9.45,9.45,273,0
+TULP.US,D,20170321,000000,9.457,9.52,9.45,9.52,77,0
+TULP.US,D,20170322,000000,9.4507,9.4598,9.45,9.45,266,0
+TULP.US,D,20170323,000000,9.59,9.708,9.59,9.66,259,0
+TULP.US,D,20170324,000000,9.87,10.36,9.8,10.36,769,0
+TULP.US,D,20170327,000000,9.815,10.71,9.8,10.492,5811,0
+TULP.US,D,20170328,000000,9.836,10.71,9.836,10.57,1248,0
+TULP.US,D,20170329,000000,10.5,10.78,9.1,10.15,6265,0
+TULP.US,D,20170330,000000,10.15,10.64,10.15,10.36,4011,0
+TULP.US,D,20170331,000000,10.01,10.43,9.66,10.43,1025,0
+TULP.US,D,20170403,000000,10.29,10.29,9.45,9.45,1580,0
+TULP.US,D,20170404,000000,9.1476,9.87,9.1476,9.59,3088,0
+TULP.US,D,20170405,000000,9.24,9.59,9.17,9.52,16024,0
+TULP.US,D,20170406,000000,9.31,9.66,9.31,9.45,5994,0
+TULP.US,D,20170407,000000,9.73,9.8,9.31,9.31,2303,0
+TULP.US,D,20170410,000000,9.66,9.66,9.1,9.1,4324,0
+TULP.US,D,20170411,000000,9.1,9.31,9.1,9.1,748,0
+TULP.US,D,20170412,000000,9.31,9.387,9.17,9.17,2632,0
+TULP.US,D,20170413,000000,9.17,9.2232,9.1623,9.17,571,0
+TULP.US,D,20170417,000000,9.3632,9.38,9.1,9.1,1956,0
+TULP.US,D,20170418,000000,9.114,9.24,8.8207,9.1,740,0
+TULP.US,D,20170419,000000,8.89,9.03,8.75,8.8767,3367,0
+TULP.US,D,20170420,000000,8.82,8.82,8.75,8.75,81,0
+TULP.US,D,20170421,000000,8.75,8.75,8.54,8.54,2439,0
+TULP.US,D,20170424,000000,8.54,8.96,8.26,8.68,7659,0
+TULP.US,D,20170425,000000,8.75,8.82,8.47,8.6093,4730,0
+TULP.US,D,20170426,000000,8.6114,8.7164,8.5246,8.6093,474,0
+TULP.US,D,20170427,000000,8.47,8.5393,8.05,8.26,5266,0
+TULP.US,D,20170428,000000,8.26,8.68,8.05,8.61,5443,0
+TULP.US,D,20170501,000000,8.6793,8.68,8.33,8.33,4612,0
+TULP.US,D,20170502,000000,8.4,8.4,7.98,8.12,4427,0
+TULP.US,D,20170503,000000,8.2502,8.2502,8.19,8.19,100,0
+TULP.US,D,20170504,000000,8.05,8.05,7.35,7.5607,8751,0
+TULP.US,D,20170505,000000,7.63,7.84,7.6041,7.84,198,0
+TULP.US,D,20170508,000000,7.8932,7.98,7.63,7.63,530,0
+TULP.US,D,20170509,000000,7.91,8.05,7.7,7.7,982,0
+TULP.US,D,20170510,000000,7.56,7.7,7.35,7.7,3457,0
+TULP.US,D,20170511,000000,7.42,7.4718,7.35,7.35,75,0
+TULP.US,D,20170512,000000,7.35,7.35,7.35,7.35,19,0
+TULP.US,D,20170515,000000,7.35,7.56,7.35,7.56,1321,0
+TULP.US,D,20170516,000000,7.3584,7.3584,7.21,7.21,2131,0
+TULP.US,D,20170517,000000,7.35,7.35,6.37,6.65,3056,0
+TULP.US,D,20170518,000000,6.7193,7.28,6.7193,7.28,714,0
+TULP.US,D,20170519,000000,7.21,7.21,6.825,7.1218,967,0
+TULP.US,D,20170522,000000,7.1323,7.14,7,7,739,0
+TULP.US,D,20170523,000000,7,7.14,7,7.14,229,0
+TULP.US,D,20170524,000000,7,7,7,7,16,0
+TULP.US,D,20170525,000000,7.14,7.14,7,7.0518,980,0
+TULP.US,D,20170526,000000,7.07,7.0854,7,7.007,661,0
+TULP.US,D,20170530,000000,7.0721,7.28,7.0721,7.28,392,0
+TULP.US,D,20170531,000000,7.28,7.35,7.14,7.35,966,0
+TULP.US,D,20170601,000000,7,7,6.65,6.6542,7226,0
+TULP.US,D,20170602,000000,6.93,7.07,6.72,7,1879,0
+TULP.US,D,20170605,000000,6.86,6.8607,6.7893,6.79,1567,0
+TULP.US,D,20170606,000000,6.65,6.86,6.3,6.65,4739,0
+TULP.US,D,20170607,000000,6.72,6.72,6.72,6.72,107,0
+TULP.US,D,20170608,000000,6.93,6.93,6.65,6.65,2322,0
+TULP.US,D,20170609,000000,6.72,6.86,6.72,6.79,2565,0
+TULP.US,D,20170612,000000,6.79,6.79,6.37,6.65,2286,0
+TULP.US,D,20170613,000000,6.6605,6.8075,6.3,6.44,5473,0
+TULP.US,D,20170614,000000,6.44,6.58,6.44,6.58,1350,0
+TULP.US,D,20170615,000000,6.79,7.35,6.79,7,898,0
+TULP.US,D,20170616,000000,6.93,7.2758,6.853,7.14,1901,0
+TULP.US,D,20170619,000000,7.35,7.35,6.93,6.93,59,0
+TULP.US,D,20170620,000000,6.93,6.93,6.93,6.93,73,0
+TULP.US,D,20170621,000000,6.79,6.79,6.72,6.79,519,0
+TULP.US,D,20170622,000000,7.14,7.14,7.14,7.14,18,0
+TULP.US,D,20170623,000000,7.35,7.35,7.28,7.28,249,0
+TULP.US,D,20170626,000000,7.07,7.1575,7,7.1575,347,0
+TULP.US,D,20170627,000000,7.35,7.35,7,7.07,3133,0
+TULP.US,D,20170628,000000,7,7.07,6.79,6.93,1233,0
+TULP.US,D,20170629,000000,7.0546,7.0546,6.9195,7,30866,0
+TULP.US,D,20170630,000000,6.72,7.35,6.72,7.1645,7220,0
+TULP.US,D,20170703,000000,7.35,7.35,6.8047,6.93,2463,0
+TULP.US,D,20170705,000000,7,8.96,7,7.0707,36098,0
+TULP.US,D,20170706,000000,7,7.315,6.93,7,2602,0
+TULP.US,D,20170707,000000,7.1953,7.42,6.93,7.3976,2716,0
+TULP.US,D,20170710,000000,7.35,7.35,7.147,7.147,2211,0
+TULP.US,D,20170711,000000,7.2877,7.35,7.14,7.14,1020,0
+TULP.US,D,20170712,000000,7.14,7.42,7.14,7.322,6264,0
+TULP.US,D,20170713,000000,7.2107,7.3003,7.2107,7.28,386,0
+TULP.US,D,20170714,000000,7.2107,7.28,7.14,7.14,2888,0
+TULP.US,D,20170717,000000,7.14,7.21,7.14,7.14,604,0
+TULP.US,D,20170718,000000,7.2723,7.329,7.14,7.2688,334,0
+TULP.US,D,20170719,000000,7.329,7.3388,7.14,7.21,2744,0
+TULP.US,D,20170720,000000,7.2072,7.2072,7.14,7.14,130,0
+TULP.US,D,20170721,000000,7.2793,7.28,7.14,7.14,385,0
+TULP.US,D,20170724,000000,7.2135,8.043,7.2135,7.98,2166,0
+TULP.US,D,20170725,000000,7.7,7.91,7.28,7.28,2443,0
+TULP.US,D,20170726,000000,7.3171,7.7,7.21,7.3423,2053,0
+TULP.US,D,20170727,000000,7.35,7.364,7.28,7.35,956,0
+TULP.US,D,20170728,000000,7.35,7.49,7.14,7.21,1054,0
+TULP.US,D,20170731,000000,7.42,7.42,7,7.07,2107,0
+TULP.US,D,20170801,000000,7.1813,7.21,7.07,7.21,1260,0
+TULP.US,D,20170802,000000,7,7.42,7,7,1148,0
+TULP.US,D,20170803,000000,7,7.175,7,7.0427,611,0
+TULP.US,D,20170804,000000,7.07,7.14,7,7,1632,0
+TULP.US,D,20170807,000000,7.14,7.35,7,7.35,3373,0
+TULP.US,D,20170808,000000,7.28,7.35,7,7.2576,603,0
+TULP.US,D,20170809,000000,7.14,7.14,7.07,7.07,68,0
+TULP.US,D,20170810,000000,7.07,7.1393,7.07,7.1393,6021,0
+TULP.US,D,20170811,000000,7.35,7.35,7,7,1862,0
+TULP.US,D,20170814,000000,7.077,7.21,7.07,7.14,196,0
+TULP.US,D,20170815,000000,7.077,7.077,6.86,6.86,8056,0
+TULP.US,D,20170816,000000,6.86,6.9713,6.86,6.86,137,0
+TULP.US,D,20170817,000000,6.8607,6.93,6.86,6.93,1100,0
+TULP.US,D,20170818,000000,6.9993,6.9993,6.86,6.9881,190,0
+TULP.US,D,20170821,000000,6.86,7,6.86,6.86,3267,0
+TULP.US,D,20170822,000000,7,7.14,6.86,6.9307,1422,0
+TULP.US,D,20170823,000000,7,7.21,6.93,6.93,2132,0
+TULP.US,D,20170824,000000,7,7,7,7,25,0
+TULP.US,D,20170825,000000,7.0112,7.14,6.93,6.93,404,0
+TULP.US,D,20170828,000000,7.14,7.14,6.93,6.93,177,0
+TULP.US,D,20170829,000000,7.21,7.21,7,7.035,474,0
+TULP.US,D,20170830,000000,7.21,8.12,7.21,7.7,11977,0
+TULP.US,D,20170831,000000,7.56,8.12,7.217,7.56,1632,0
+TULP.US,D,20170901,000000,7.56,7.7,7.28,7.63,4614,0
+TULP.US,D,20170905,000000,7.63,7.84,7.63,7.84,3325,0
+TULP.US,D,20170906,000000,8.12,8.12,7.98,8.05,1283,0
+TULP.US,D,20170907,000000,8.12,8.12,7.84,7.91,3637,0
+TULP.US,D,20170908,000000,7.98,7.98,7.42,7.42,2711,0
+TULP.US,D,20170911,000000,7.49,7.84,7.21,7.63,8979,0
+TULP.US,D,20170912,000000,7.7,8.064,7.56,7.7,1793,0
+TULP.US,D,20170913,000000,8.05,8.05,7.56,7.63,2327,0
+TULP.US,D,20170914,000000,8.05,8.05,7.56,7.77,1551,0
+TULP.US,D,20170915,000000,7.98,7.98,7.28,7.28,1466,0
+TULP.US,D,20170918,000000,7.28,7.63,7.28,7.56,6140,0
+TULP.US,D,20170919,000000,7.63,8.12,7.63,7.77,6146,0
+TULP.US,D,20170920,000000,8.008,8.008,7.7,7.7,534,0
+TULP.US,D,20170921,000000,7.98,7.98,7.8246,7.98,131,0
+TULP.US,D,20170922,000000,8.1018,8.12,7.9646,8.12,317,0
+TULP.US,D,20170925,000000,8.12,8.12,7.49,7.49,1836,0
+TULP.US,D,20170926,000000,7.7273,7.7273,7.35,7.49,1200,0
+TULP.US,D,20170927,000000,7.56,7.7,7.4907,7.7,452,0
+TULP.US,D,20170928,000000,7.56,7.6874,7.4417,7.63,344,0
+TULP.US,D,20170929,000000,7.56,7.7,7.56,7.56,1028,0
+TULP.US,D,20171002,000000,7.5264,7.63,7.5264,7.63,568,0
+TULP.US,D,20171003,000000,7.5705,7.7,7.56,7.56,1871,0
+TULP.US,D,20171004,000000,7.6979,7.6979,7.56,7.56,111,0
+TULP.US,D,20171005,000000,7.63,7.63,7.5614,7.6237,149,0
+TULP.US,D,20171006,000000,7.49,7.7,7.49,7.7,369,0
+TULP.US,D,20171009,000000,7.63,7.63,7.63,7.63,19,0
+TULP.US,D,20171010,000000,7.574,7.574,7.49,7.49,3424,0
+TULP.US,D,20171011,000000,7.42,7.63,7.42,7.595,1275,0
+TULP.US,D,20171012,000000,7.49,7.7,7.49,7.49,1157,0
+TULP.US,D,20171013,000000,7.6181,8.05,7.5789,7.84,1419,0
+TULP.US,D,20171016,000000,7.84,7.98,7.63,7.98,324,0
+TULP.US,D,20171017,000000,7.91,8.05,7.77,7.84,1214,0
+TULP.US,D,20171018,000000,8.05,10.78,7.9828,8.96,112431,0
+TULP.US,D,20171019,000000,9.1,9.1154,8.12,9.1,15623,0
+TULP.US,D,20171020,000000,9.1,9.87,8.75,8.75,11641,0
+TULP.US,D,20171023,000000,8.54,9.24,8.26,8.89,6696,0
+TULP.US,D,20171024,000000,9.1,9.8,8.687,8.82,8236,0
+TULP.US,D,20171025,000000,9.17,9.17,8.47,8.82,5541,0
+TULP.US,D,20171026,000000,8.61,8.89,8.54,8.68,899,0
+TULP.US,D,20171030,000000,8.5575,9.8,8.5575,8.904,634,0
+TULP.US,D,20171031,000000,8.89,9.1,8.61,8.68,5015,0
+TULP.US,D,20171101,000000,8.75,9.2764,8.54,9.03,7009,0
+TULP.US,D,20171102,000000,9.24,9.73,8.6373,9.52,6928,0
+TULP.US,D,20171103,000000,11.06,15.33,11.06,11.97,1465071,0
+TULP.US,D,20171106,000000,11.55,11.97,10.577,11.55,49522,0
+TULP.US,D,20171107,000000,11.55,12.873,11.207,12.816,42341,0
+TULP.US,D,20171108,000000,12.6,12.6,11.55,11.76,9663,0
+TULP.US,D,20171109,000000,11.69,12.05,10.927,11.277,7966,0
+TULP.US,D,20171110,000000,12.46,12.53,11.2,11.62,11775,0
+TULP.US,D,20171113,000000,11.76,12.25,11.41,12.11,7340,0
+TULP.US,D,20171114,000000,12.11,12.11,11.55,11.76,3465,0
+TULP.US,D,20171115,000000,11.69,12.04,11.62,11.76,2740,0
+TULP.US,D,20171116,000000,11.76,11.83,11.34,11.55,6845,0
+TULP.US,D,20171117,000000,11.69,11.97,11.48,11.83,3072,0
+TULP.US,D,20171120,000000,11.97,12.53,11.83,12.25,15773,0
+TULP.US,D,20171121,000000,12.18,12.383,11.55,11.55,5652,0
+TULP.US,D,20171122,000000,11.55,12.04,11.429,11.83,1773,0
+TULP.US,D,20171124,000000,11.9,12.301,11.697,12.04,2946,0
+TULP.US,D,20171127,000000,12.11,12.53,11.44,12.39,9562,0
+TULP.US,D,20171128,000000,11.62,11.62,7.21,9.24,37225,0
+TULP.US,D,20171129,000000,9.59,10.359,9.59,10.269,5812,0
+TULP.US,D,20171130,000000,10.353,11.97,10.185,10.57,7386,0
+TULP.US,D,20171201,000000,10.545,11.06,9.88,10.15,2729,0
+TULP.US,D,20171204,000000,10.15,10.535,9.8,10.15,4609,0
+TULP.US,D,20171205,000000,10.5,10.5,9.73,9.8,2363,0
+TULP.US,D,20171206,000000,9.8,9.941,9.73,9.765,1488,0
+TULP.US,D,20171207,000000,9.73,9.8,9.563,9.73,2024,0
+TULP.US,D,20171208,000000,9.505,9.52,9.24,9.3226,8551,0
+TULP.US,D,20171211,000000,9.1,9.415,8.96,9.0307,7948,0
+TULP.US,D,20171212,000000,9.24,9.38,8.8382,9.03,3906,0
+TULP.US,D,20171213,000000,8.89,8.925,8.6093,8.75,10236,0
+TULP.US,D,20171214,000000,8.75,8.75,8.47,8.47,8794,0
+TULP.US,D,20171215,000000,8.4,9.0286,8.4,8.54,5295,0
+TULP.US,D,20171218,000000,8.4,9.38,8.1459,8.68,2573,0
+TULP.US,D,20171219,000000,8.68,9.1,8.54,8.54,4878,0
+TULP.US,D,20171220,000000,8.19,8.8704,8.12,8.47,3213,0
+TULP.US,D,20171221,000000,8.82,8.904,8.197,8.26,4987,0
+TULP.US,D,20171222,000000,8.33,9.093,8.26,8.75,8126,0
+TULP.US,D,20171226,000000,8.89,8.96,8.5393,8.6093,6358,0
+TULP.US,D,20171227,000000,8.8571,8.904,8.4,8.68,46577,0
+TULP.US,D,20171228,000000,8.96,8.96,8.47,8.7157,36992,0
+TULP.US,D,20171229,000000,8.75,8.75,8.26,8.3293,48298,0
+TULP.US,D,20180102,000000,8.4,8.68,8.33,8.5407,8937,0
+TULP.US,D,20180103,000000,8.4,8.96,8.4,8.82,15867,0
+TULP.US,D,20180104,000000,8.82,9.1014,8.4,8.6107,13085,0
+TULP.US,D,20180105,000000,8.75,8.96,8.4693,8.75,85303,0
+TULP.US,D,20180108,000000,9.24,10.78,8.54,8.9852,215934,0
+TULP.US,D,20180109,000000,9.1,9.1693,8.26,8.47,76824,0
+TULP.US,D,20180110,000000,8.19,8.54,7.91,8.4,46818,0
+TULP.US,D,20180111,000000,8.61,8.61,8.2908,8.4,13851,0
+TULP.US,D,20180112,000000,8.435,8.75,8.12,8.5134,26670,0
+TULP.US,D,20180116,000000,8.75,9.45,8.47,9.45,218499,0
+TULP.US,D,20180117,000000,9.45,9.8,8.8907,9.66,49827,0
+TULP.US,D,20180118,000000,9.8,9.8,9.31,9.5,13077,0
+TULP.US,D,20180119,000000,9.31,9.73,9.31,9.66,26274,0
+TULP.US,D,20180122,000000,9.66,9.8,9.31,9.45,8408,0
+TULP.US,D,20180123,000000,9.59,9.59,9.24,9.52,11872,0
+TULP.US,D,20180124,000000,9.3849,9.45,9.31,9.45,5942,0
+TULP.US,D,20180125,000000,9.38,9.45,9.177,9.45,9431,0
+TULP.US,D,20180126,000000,9.3611,10.01,9.317,9.59,44331,0
+TULP.US,D,20180129,000000,9.52,9.59,9.31,9.45,13016,0
+TULP.US,D,20180130,000000,9.52,9.52,9.1364,9.31,12722,0
+TULP.US,D,20180131,000000,9.17,9.38,9.1,9.24,7803,0
+TULP.US,D,20180201,000000,9.24,9.24,9.03,9.1,8458,0
+TULP.US,D,20180202,000000,9.1,9.24,8.9019,9.03,10695,0
+TULP.US,D,20180205,000000,8.89,8.96,8.4742,8.5645,5970,0
+TULP.US,D,20180206,000000,8.4,8.82,8.26,8.61,8036,0
+TULP.US,D,20180207,000000,8.54,9.1,8.5232,8.89,2268,0
+TULP.US,D,20180208,000000,8.8158,8.8158,8.47,8.54,4307,0
+TULP.US,D,20180209,000000,8.267,8.68,8.197,8.4,7536,0
+TULP.US,D,20180212,000000,8.19,8.61,7.98,8.33,2804,0
+TULP.US,D,20180213,000000,8.33,8.61,8.33,8.33,2855,0
+TULP.US,D,20180214,000000,8.4,8.68,8.3328,8.3328,1950,0
+TULP.US,D,20180215,000000,8.47,8.6814,8.26,8.47,2975,0
+TULP.US,D,20180216,000000,8.82,8.8893,8.47,8.6807,4249,0
+TULP.US,D,20180220,000000,8.75,8.82,8.61,8.61,8803,0
+TULP.US,D,20180221,000000,8.75,8.883,8.68,8.68,1704,0
+TULP.US,D,20180222,000000,8.68,8.89,8.61,8.7864,2321,0
+TULP.US,D,20180223,000000,8.75,8.883,8.6604,8.6807,2498,0
+TULP.US,D,20180226,000000,8.75,8.89,8.75,8.75,1794,0
+TULP.US,D,20180227,000000,8.7864,8.96,8.68,8.82,5070,0
+TULP.US,D,20180228,000000,8.89,8.9068,8.68,8.68,4369,0
+TULP.US,D,20180301,000000,8.8893,8.8907,8.75,8.75,1811,0
+TULP.US,D,20180302,000000,8.75,9.373,8.68,9.24,10990,0
+TULP.US,D,20180305,000000,9.1,9.1,8.89,9.03,2612,0
+TULP.US,D,20180306,000000,9.03,9.31,8.89,8.89,2279,0
+TULP.US,D,20180307,000000,8.897,9.373,8.855,9.1,3691,0
+TULP.US,D,20180308,000000,9.1,9.303,9.0118,9.037,1101,0
+TULP.US,D,20180309,000000,9.373,9.38,9.037,9.17,1777,0
+TULP.US,D,20180312,000000,9.17,9.24,8.8431,9.24,3182,0
+TULP.US,D,20180313,000000,9.1,9.31,8.82,8.89,1839,0
+TULP.US,D,20180314,000000,9.66,11.9,9.66,11.41,159058,0
+TULP.US,D,20180315,000000,11.13,11.9,10.99,11.55,30138,0
+TULP.US,D,20180316,000000,11.55,12.74,11.067,11.9,26383,0
+TULP.US,D,20180319,000000,12.243,12.243,11.34,11.83,7279,0
+TULP.US,D,20180320,000000,11.624,11.83,11.55,11.83,6389,0
+TULP.US,D,20180321,000000,11.76,11.9,11.48,11.55,3174,0
+TULP.US,D,20180322,000000,11.48,11.76,11.48,11.48,3464,0
+TULP.US,D,20180323,000000,11.41,11.55,11.067,11.48,6013,0
+TULP.US,D,20180326,000000,11.48,11.62,11.06,11.62,1594,0
+TULP.US,D,20180327,000000,11.55,11.55,10.99,11.27,1591,0
+TULP.US,D,20180328,000000,11.41,11.41,10.64,10.71,7592,0
+TULP.US,D,20180329,000000,10.99,11.479,10.64,11.06,8181,0
+TULP.US,D,20180402,000000,11.2,11.55,10.884,11.34,12472,0
+TULP.US,D,20180403,000000,11.41,11.55,11.27,11.27,3148,0
+TULP.US,D,20180404,000000,11.27,11.9,11.201,11.41,3663,0
+TULP.US,D,20180405,000000,11.9,11.9,11.41,11.48,1431,0
+TULP.US,D,20180406,000000,11.62,14.7,11.62,13.16,39325,0
+TULP.US,D,20180409,000000,13.79,14.274,13.371,14,20072,0
+TULP.US,D,20180410,000000,14.21,14.56,13.37,14.14,10171,0
+TULP.US,D,20180411,000000,14.21,14.91,13.65,14.21,13702,0
+TULP.US,D,20180412,000000,14.14,15.05,14.14,14.49,15106,0
+TULP.US,D,20180413,000000,14.7,15.12,14.14,14.21,6341,0
+TULP.US,D,20180416,000000,14.14,14.211,13.86,14.14,3763,0
+TULP.US,D,20180417,000000,14,14.35,13.86,14.21,2293,0
+TULP.US,D,20180418,000000,14.14,15.68,14.14,14.84,40128,0
+TULP.US,D,20180419,000000,15.26,15.54,14.7,15.26,11623,0
+TULP.US,D,20180420,000000,15.26,16.8,15.26,15.61,20992,0
+TULP.US,D,20180423,000000,15.61,15.61,14,15.01,12567,0
+TULP.US,D,20180424,000000,15.12,15.82,14.357,15.12,2048,0
+TULP.US,D,20180425,000000,14.7,15.4,14.414,15.12,2298,0
+TULP.US,D,20180426,000000,15.05,15.073,14.35,14.56,1149,0
+TULP.US,D,20180427,000000,14.49,15.33,14.49,14.98,3433,0
+TULP.US,D,20180430,000000,15.12,15.26,14.56,15.12,1315,0
+TULP.US,D,20180501,000000,15.05,15.253,14.42,14.77,2708,0
+TULP.US,D,20180502,000000,14.35,14.483,11.691,12.11,37084,0
+TULP.US,D,20180503,000000,11.97,12.74,11.837,11.9,5475,0
+TULP.US,D,20180504,000000,11.97,12.25,11.34,11.83,11013,0
+TULP.US,D,20180507,000000,11.9,12.32,11.48,11.76,9881,0
+TULP.US,D,20180508,000000,11.55,12.11,11.55,11.865,4970,0
+TULP.US,D,20180509,000000,12.18,12.18,11.542,11.69,2704,0
+TULP.US,D,20180510,000000,11.69,11.76,11.551,11.69,1619,0
+TULP.US,D,20180511,000000,11.62,11.62,11.245,11.41,3679,0
+TULP.US,D,20180514,000000,11.34,11.773,11.2,11.34,879,0
+TULP.US,D,20180515,000000,11.34,11.62,11.061,11.27,1739,0
+TULP.US,D,20180516,000000,11.2,11.2,10.85,10.85,447,0
+TULP.US,D,20180517,000000,11.13,11.13,10.92,10.92,754,0
+TULP.US,D,20180518,000000,10.895,11.34,10.85,11.34,4003,0
+TULP.US,D,20180521,000000,11.34,11.819,11.34,11.41,1961,0
+TULP.US,D,20180522,000000,11.41,11.753,11.41,11.62,4078,0
+TULP.US,D,20180523,000000,11.76,12.6,11.55,12.531,12159,0
+TULP.US,D,20180524,000000,12.6,13.3,12.39,13.09,4815,0
+TULP.US,D,20180525,000000,13.23,13.363,12.817,13.16,9089,0
+TULP.US,D,20180529,000000,13.16,13.164,12.74,12.88,4336,0
+TULP.US,D,20180530,000000,12.67,13.23,12.628,12.81,2679,0
+TULP.US,D,20180531,000000,12.81,13.16,12.81,12.81,974,0
+TULP.US,D,20180601,000000,12.81,13.09,11.97,12.74,7505,0
+TULP.US,D,20180604,000000,12.6,13.159,12.25,12.6,4222,0
+TULP.US,D,20180605,000000,12.6,13.16,12.6,12.6,1018,0
+TULP.US,D,20180606,000000,12.6,13.02,11.97,12.04,2191,0
+TULP.US,D,20180607,000000,12.6,13.02,12.39,12.39,1198,0
+TULP.US,D,20180608,000000,12.46,12.81,12.46,12.53,2495,0
+TULP.US,D,20180611,000000,12.6,13.16,12.53,13.16,617,0
+TULP.US,D,20180612,000000,12.81,12.88,12.6,12.6,4343,0
+TULP.US,D,20180613,000000,12.6,12.6,12.39,12.39,2058,0
+TULP.US,D,20180614,000000,12.39,12.46,12.187,12.39,2584,0
+TULP.US,D,20180615,000000,12.46,12.69,12.11,12.11,7257,0
+TULP.US,D,20180618,000000,12.11,12.621,12.04,12.04,4121,0
+TULP.US,D,20180619,000000,12.11,12.25,11.761,11.83,3256,0
+TULP.US,D,20180620,000000,11.97,12.04,11.9,12.04,1333,0
+TULP.US,D,20180621,000000,12.04,12.04,11.55,11.62,3211,0
+TULP.US,D,20180622,000000,11.83,12.18,11.62,11.9,1781,0
+TULP.US,D,20180625,000000,11.97,11.97,11.684,11.684,1108,0
+TULP.US,D,20180626,000000,11.9,12.25,11.62,11.9,1778,0
+TULP.US,D,20180627,000000,11.9,11.97,11.83,11.83,646,0
+TULP.US,D,20180628,000000,11.726,12.11,11.69,11.69,705,0
+TULP.US,D,20180629,000000,11.69,12.46,11.27,11.41,11415,0
+TULP.US,D,20180702,000000,11.41,11.69,11.41,11.55,787,0
+TULP.US,D,20180703,000000,11.55,11.97,11.55,11.97,319,0
+TULP.US,D,20180705,000000,11.97,11.97,11.69,11.76,683,0
+TULP.US,D,20180706,000000,11.893,12.11,11.69,11.76,1020,0
+TULP.US,D,20180709,000000,12.11,12.18,11.97,11.97,1499,0
+TULP.US,D,20180710,000000,12.18,12.18,11.76,11.76,1932,0
+TULP.US,D,20180711,000000,11.76,11.83,11.62,11.62,1988,0
+TULP.US,D,20180712,000000,11.719,11.76,11.627,11.76,187,0
+TULP.US,D,20180713,000000,11.812,11.83,11.69,11.69,1118,0
+TULP.US,D,20180716,000000,11.62,11.83,11.62,11.62,627,0
+TULP.US,D,20180717,000000,11.62,11.83,11.41,11.48,1232,0
+TULP.US,D,20180718,000000,11.48,11.69,11.27,11.48,558,0
+TULP.US,D,20180719,000000,11.34,11.62,11.34,11.48,497,0
+TULP.US,D,20180720,000000,11.3,11.486,11.27,11.27,1732,0
+TULP.US,D,20180723,000000,11.2,11.76,11.2,11.48,323,0
+TULP.US,D,20180724,000000,11.41,11.41,11.2,11.2,1815,0
+TULP.US,D,20180725,000000,11.2,11.629,11.2,11.27,1662,0
+TULP.US,D,20180726,000000,11.294,11.48,11.27,11.34,1992,0
+TULP.US,D,20180727,000000,11.4,11.665,11.27,11.48,1013,0
+TULP.US,D,20180730,000000,11.48,11.62,11.27,11.27,1803,0
+TULP.US,D,20180731,000000,11.69,12.508,11.55,11.69,41873,0
+TULP.US,D,20180801,000000,11.62,13.02,11.62,12.965,8530,0
+TULP.US,D,20180802,000000,12.95,13.23,12.6,12.6,3594,0
+TULP.US,D,20180803,000000,13.09,13.44,12.67,12.744,5961,0
+TULP.US,D,20180806,000000,12.6,13.09,12.6,13.02,3078,0
+TULP.US,D,20180807,000000,13.02,13.09,12.915,13.058,4577,0
+TULP.US,D,20180808,000000,12.69,13.37,12.69,13.37,5098,0
+TULP.US,D,20180809,000000,13.44,13.859,13.402,13.777,4673,0
+TULP.US,D,20180810,000000,13.44,13.979,12.74,13.65,4988,0
+TULP.US,D,20180813,000000,13.23,13.93,12.757,13.37,4169,0
+TULP.US,D,20180814,000000,13.37,14.7,13.37,14.089,20401,0
+TULP.US,D,20180815,000000,14.77,14.945,14.35,14.945,16341,0
+TULP.US,D,20180816,000000,15.05,15.26,14.001,14.525,5030,0
+TULP.US,D,20180817,000000,14.63,14.77,13.65,14.14,8035,0
+TULP.US,D,20180820,000000,14,14.84,13.614,14.35,4524,0
+TULP.US,D,20180821,000000,14.42,15.05,13.931,14,6281,0
+TULP.US,D,20180822,000000,14.07,14.84,13.965,14,8978,0
+TULP.US,D,20180823,000000,14.07,14.7,14.07,14.14,4496,0
+TULP.US,D,20180824,000000,14.28,14.84,14.21,14.21,2972,0
+TULP.US,D,20180827,000000,14.35,14.56,14.21,14.21,1460,0
+TULP.US,D,20180828,000000,14.28,15.296,14.28,15.12,22754,0
+TULP.US,D,20180829,000000,15.196,15.196,14.42,14.805,3032,0
+TULP.US,D,20180830,000000,15.05,16.03,15.05,15.954,8276,0
+TULP.US,D,20180831,000000,16.1,16.1,15.26,15.26,2112,0
+TULP.US,D,20180904,000000,15.26,16.04,15.26,15.89,4184,0
+TULP.US,D,20180905,000000,15.96,16.102,15.82,15.89,10153,0
+TULP.US,D,20180906,000000,16.1,16.24,15.61,15.61,6728,0
+TULP.US,D,20180907,000000,15.547,15.707,14.56,14.84,7251,0
+TULP.US,D,20180910,000000,14.98,14.98,14.63,14.7,1289,0
+TULP.US,D,20180911,000000,15.05,15.05,14.007,14.42,2661,0
+TULP.US,D,20180912,000000,14.28,14.77,14.14,14.35,2285,0
+TULP.US,D,20180913,000000,14.35,14.427,12.67,13.65,12010,0
+TULP.US,D,20180914,000000,13.58,14.246,13.37,13.44,1009,0
+TULP.US,D,20180917,000000,14,14,12.88,12.88,3672,0
+TULP.US,D,20180918,000000,12.74,13.849,12.74,13.3,3992,0
+TULP.US,D,20180919,000000,13.44,13.44,12.74,13.09,10112,0
+TULP.US,D,20180920,000000,13.02,13.02,8.75,12.53,22451,0
+TULP.US,D,20180921,000000,12.46,13.3,11.731,12.18,4506,0
+TULP.US,D,20180924,000000,12.32,12.81,11.97,12.46,1964,0
+TULP.US,D,20180925,000000,12.586,12.586,12.04,12.53,1821,0
+TULP.US,D,20180926,000000,12.46,12.6,12.338,12.565,1282,0
+TULP.US,D,20180927,000000,12.39,12.67,12.39,12.443,1488,0
+TULP.US,D,20180928,000000,12.6,12.67,12.11,12.11,1640,0
+TULP.US,D,20181001,000000,12.11,12.25,11.97,11.97,2945,0
+TULP.US,D,20181002,000000,12.058,12.46,11.9,12.46,1062,0
+TULP.US,D,20181003,000000,12.46,13.013,12.312,12.6,2596,0
+TULP.US,D,20181004,000000,12.6,13.645,12.6,13.645,1251,0
+TULP.US,D,20181005,000000,13.51,13.65,12.601,13.58,425,0
+TULP.US,D,20181008,000000,13.16,13.58,12.67,12.74,945,0
+TULP.US,D,20181009,000000,12.74,13.51,12.6,12.636,984,0
+TULP.US,D,20181010,000000,13.3,13.51,12.6,12.6,463,0
+TULP.US,D,20181011,000000,13.16,13.16,11.9,12.312,625,0
+TULP.US,D,20181012,000000,12.53,12.74,12.251,12.74,257,0
+TULP.US,D,20181015,000000,12.32,12.46,12.11,12.46,1965,0
+TULP.US,D,20181016,000000,12.6,12.6,12.251,12.251,959,0
+TULP.US,D,20181017,000000,12.74,12.74,12.25,12.25,1387,0
+TULP.US,D,20181018,000000,12.46,12.6,11.97,12.6,1311,0
+TULP.US,D,20181019,000000,12.32,12.53,12.32,12.32,541,0
+TULP.US,D,20181022,000000,12.32,12.6,12.04,12.04,579,0
+TULP.US,D,20181023,000000,11.69,12.46,11.69,12.04,279,0
+TULP.US,D,20181024,000000,12.04,12.04,11.55,11.824,2508,0
+TULP.US,D,20181025,000000,11.76,12.25,11.76,12.25,2621,0
+TULP.US,D,20181026,000000,12.523,12.6,12.523,12.6,1563,0
+TULP.US,D,20181029,000000,12.6,12.6,11.55,12.041,6443,0
+TULP.US,D,20181030,000000,11.9,12.363,11.76,12.04,2970,0
+TULP.US,D,20181031,000000,11.83,12.04,11.795,12.04,1377,0
+TULP.US,D,20181101,000000,12.04,12.54,11.9,12.04,1767,0
+TULP.US,D,20181102,000000,12.39,13.02,12.39,12.95,1561,0
+TULP.US,D,20181105,000000,13.3,13.723,13.085,13.09,1187,0
+TULP.US,D,20181106,000000,13.37,13.44,12.766,13.328,1204,0
+TULP.US,D,20181107,000000,13.58,13.58,12.67,12.67,2395,0
+TULP.US,D,20181108,000000,13.02,13.133,12.95,13.02,830,0
+TULP.US,D,20181109,000000,13.16,13.65,12.74,13.65,1020,0
+TULP.US,D,20181112,000000,13.79,13.86,12.708,12.95,827,0
+TULP.US,D,20181113,000000,13.3,13.65,12.32,13.02,2016,0
+TULP.US,D,20181114,000000,13.3,13.3,11.837,12.25,1323,0
+TULP.US,D,20181115,000000,12.25,12.298,11.83,12.25,1856,0
+TULP.US,D,20181116,000000,11.97,12.109,11.9,11.9,2889,0
+TULP.US,D,20181119,000000,12.11,12.11,11.55,11.9,2828,0
+TULP.US,D,20181120,000000,12.135,12.6,11.62,12.6,2313,0
+TULP.US,D,20181121,000000,12.25,12.67,12.111,12.181,1527,0
+TULP.US,D,20181123,000000,12.32,12.6,12.32,12.6,2562,0
+TULP.US,D,20181126,000000,12.95,12.95,12.426,12.6,896,0
+TULP.US,D,20181127,000000,12.74,12.74,12.11,12.53,757,0
+TULP.US,D,20181128,000000,12.81,12.81,12.32,12.6,484,0
+TULP.US,D,20181129,000000,12.53,12.6,12.25,12.25,552,0
+TULP.US,D,20181130,000000,12.32,12.6,11.914,11.97,1358,0
+TULP.US,D,20181203,000000,12.25,12.74,11.901,12.39,3133,0
+TULP.US,D,20181204,000000,12.25,12.32,11.9,12.32,3648,0
+TULP.US,D,20181206,000000,12.11,12.39,11.55,11.62,3386,0
+TULP.US,D,20181207,000000,12.04,12.04,11.2,11.34,675,0
+TULP.US,D,20181210,000000,11.9,11.9,11.27,11.55,1148,0
+TULP.US,D,20181211,000000,11.41,11.76,11.407,11.76,475,0
+TULP.US,D,20181212,000000,11.201,11.51,11.2,11.48,1726,0
+TULP.US,D,20181213,000000,11.27,11.759,11.2,11.759,636,0
+TULP.US,D,20181214,000000,11.256,11.55,11.222,11.34,1347,0
+TULP.US,D,20181217,000000,11.62,11.97,11.491,11.69,2235,0
+TULP.US,D,20181218,000000,11.341,12.25,11.341,12.25,386,0
+TULP.US,D,20181219,000000,11.9,12.18,11.48,11.48,2527,0
+TULP.US,D,20181220,000000,11.41,11.794,10.879,11.063,8386,0
+TULP.US,D,20181221,000000,10.85,11.2,10.71,10.71,1719,0
+TULP.US,D,20181224,000000,10.57,10.649,10.29,10.57,799,0
+TULP.US,D,20181226,000000,10.43,11.007,10.15,10.57,2734,0
+TULP.US,D,20181227,000000,10.92,10.92,10.29,10.36,1809,0
+TULP.US,D,20181228,000000,10.36,10.78,10.29,10.57,8801,0
+TULP.US,D,20181231,000000,10.29,10.71,10.29,10.43,7189,0
+TULP.US,D,20190102,000000,10.71,10.71,10.71,10.71,101,0
+TULP.US,D,20190103,000000,10.5,10.5,10.22,10.22,151,0
+TULP.US,D,20190104,000000,10.247,11.34,10.247,11.34,399,0
+TULP.US,D,20190107,000000,11.34,11.76,11.34,11.34,926,0
+TULP.US,D,20190108,000000,11.13,11.2,10.22,10.85,1210,0
+TULP.US,D,20190109,000000,10.64,11.178,10.502,10.85,4211,0
+TULP.US,D,20190110,000000,11.41,11.55,10.457,10.85,1037,0
+TULP.US,D,20190111,000000,10.85,11.13,10.64,11.13,1052,0
+TULP.US,D,20190114,000000,10.78,11.06,10.57,11.06,1007,0
+TULP.US,D,20190115,000000,10.57,10.78,10.43,10.57,3805,0
+TULP.US,D,20190116,000000,10.71,10.78,10.575,10.64,3032,0
+TULP.US,D,20190117,000000,10.92,10.92,10.57,10.57,241,0
+TULP.US,D,20190118,000000,10.99,10.99,10.59,10.734,5225,0
+TULP.US,D,20190122,000000,9.1,9.1777,7.21,8.12,21688,0
+TULP.US,D,20190123,000000,8.54,8.54,7.9107,8.05,3442,0
+TULP.US,D,20190124,000000,8.05,8.05,7.3136,7.98,10442,0
+TULP.US,D,20190125,000000,8.05,8.7675,8.05,8.54,17912,0
+TULP.US,D,20190128,000000,8.54,8.89,8.19,8.54,2731,0
+TULP.US,D,20190129,000000,8.3979,8.47,8.2383,8.33,962,0
+TULP.US,D,20190130,000000,8.33,8.54,8.26,8.365,6170,0
+TULP.US,D,20190131,000000,8.26,8.54,8.05,8.4693,2177,0
+TULP.US,D,20190201,000000,8.47,8.54,8.3307,8.54,620,0
+TULP.US,D,20190204,000000,8.26,8.4,8.26,8.33,543,0
+TULP.US,D,20190205,000000,8.26,8.4,8.19,8.19,926,0
+TULP.US,D,20190206,000000,8.19,8.33,8.19,8.19,2073,0
+TULP.US,D,20190207,000000,8.19,8.19,7.91,7.98,3178,0
+TULP.US,D,20190208,000000,8.05,8.12,7.77,7.77,676,0
+TULP.US,D,20190211,000000,8.12,8.26,7.91,7.91,5402,0
+TULP.US,D,20190212,000000,8.19,9.66,8.19,9.24,20763,0
+TULP.US,D,20190213,000000,9.24,9.617,9.24,9.52,2966,0
+TULP.US,D,20190214,000000,9.24,9.87,9.24,9.59,2803,0
+TULP.US,D,20190215,000000,9.66,9.73,8.8641,9.31,3133,0
+TULP.US,D,20190219,000000,9.45,9.8,9.45,9.8,1825,0
+TULP.US,D,20190220,000000,9.45,9.8,9.45,9.52,1118,0
+TULP.US,D,20190221,000000,9.527,9.73,9.45,9.73,1453,0
+TULP.US,D,20190222,000000,9.52,9.73,8.9271,9.52,1540,0
+TULP.US,D,20190225,000000,9.73,9.8,9.38,9.625,1019,0
+TULP.US,D,20190226,000000,9.8,9.8,9.3898,9.66,1384,0
+TULP.US,D,20190227,000000,9.671,9.671,9.671,9.671,221,0
+TULP.US,D,20190228,000000,9.8,9.806,9.17,9.73,973,0
+TULP.US,D,20190301,000000,9.59,9.94,9.59,9.73,1146,0
+TULP.US,D,20190304,000000,9.8,9.8,9.59,9.8,166,0
+TULP.US,D,20190305,000000,9.31,9.45,9.31,9.31,507,0
+TULP.US,D,20190306,000000,9.1,9.38,8.407,8.8795,5478,0
+TULP.US,D,20190307,000000,8.5911,8.7234,8.4,8.7234,914,0
+TULP.US,D,20190308,000000,8.82,9.1,8.82,8.89,3232,0
+TULP.US,D,20190311,000000,9.0048,9.0048,8.82,8.82,80,0
+TULP.US,D,20190312,000000,8.89,8.89,8.547,8.75,1206,0
+TULP.US,D,20190313,000000,8.7724,8.89,8.75,8.75,1014,0
+TULP.US,D,20190314,000000,8.75,8.75,8.33,8.4,3185,0
+TULP.US,D,20190315,000000,8.89,9.3093,8.75,9.3093,5384,0
+TULP.US,D,20190318,000000,9.59,9.94,9.513,9.73,7398,0
+TULP.US,D,20190319,000000,9.94,10.01,9.8,9.939,3564,0
+TULP.US,D,20190320,000000,9.87,10.01,9.796,9.955,2039,0
+TULP.US,D,20190321,000000,10.08,10.08,9.66,9.66,1396,0
+TULP.US,D,20190322,000000,9.73,10.15,9.24,9.52,5348,0
+TULP.US,D,20190325,000000,9.66,9.8,9.31,9.73,1504,0
+TULP.US,D,20190326,000000,9.8,9.8,9.31,9.45,1756,0
+TULP.US,D,20190327,000000,9.66,9.672,9.31,9.38,814,0
+TULP.US,D,20190328,000000,9.24,9.38,9.24,9.24,824,0
+TULP.US,D,20190329,000000,9.1728,9.4031,9.1728,9.31,1550,0
+TULP.US,D,20190401,000000,9.31,9.66,9.31,9.38,934,0
+TULP.US,D,20190402,000000,9.66,9.66,9.45,9.66,225,0
+TULP.US,D,20190403,000000,9.66,9.73,9.38,9.73,252,0
+TULP.US,D,20190404,000000,9.66,9.66,9.17,9.45,1620,0
+TULP.US,D,20190405,000000,9.24,9.8,9.24,9.73,784,0
+TULP.US,D,20190408,000000,9.45,9.8,9.45,9.73,1549,0
+TULP.US,D,20190409,000000,9.73,9.73,9.45,9.52,188,0
+TULP.US,D,20190410,000000,9.73,9.8,9.4976,9.52,4466,0
+TULP.US,D,20190411,000000,9.59,9.731,9.59,9.73,606,0
+TULP.US,D,20190412,000000,9.73,9.8,9.45,9.45,631,0
+TULP.US,D,20190415,000000,9.52,9.8,9.45,9.73,575,0
+TULP.US,D,20190416,000000,9.584,9.66,9.38,9.66,3724,0
+TULP.US,D,20190417,000000,9.66,9.66,9.38,9.38,608,0
+TULP.US,D,20190418,000000,9.66,9.73,9.38,9.45,698,0
+TULP.US,D,20190422,000000,9.52,9.657,9.38,9.45,1060,0
+TULP.US,D,20190423,000000,9.38,9.45,9.38,9.38,250,0
+TULP.US,D,20190424,000000,9.3793,9.3793,9.17,9.17,348,0
+TULP.US,D,20190425,000000,9.17,9.17,9.1,9.17,110,0
+TULP.US,D,20190426,000000,9.1,9.17,9.1,9.1,929,0
+TULP.US,D,20190429,000000,9.1,9.38,9.1,9.17,955,0
+TULP.US,D,20190430,000000,9.31,9.31,8.9621,9.1,2001,0
+TULP.US,D,20190501,000000,8.96,9.03,8.68,8.68,5024,0
+TULP.US,D,20190502,000000,8.47,8.505,8.05,8.505,7199,0
+TULP.US,D,20190503,000000,8.5876,8.5876,7.9317,8.19,7661,0
+TULP.US,D,20190506,000000,8.4,8.54,8.12,8.12,1155,0
+TULP.US,D,20190507,000000,8.12,8.4497,7.98,7.98,871,0
+TULP.US,D,20190508,000000,8.19,8.33,7.98,7.98,1241,0
+TULP.US,D,20190509,000000,8.33,8.33,8.0108,8.0108,980,0
+TULP.US,D,20190510,000000,7.98,8.05,7.84,8.0458,1939,0
+TULP.US,D,20190513,000000,7.84,8.26,7.42,7.9674,5589,0
+TULP.US,D,20190514,000000,7.56,7.9835,7.3507,7.91,6231,0
+TULP.US,D,20190515,000000,7.35,8.12,7.21,8.12,1847,0
+TULP.US,D,20190516,000000,8.12,8.12,7.5691,7.707,1823,0
+TULP.US,D,20190517,000000,7.63,7.98,7.56,7.56,2427,0
+TULP.US,D,20190520,000000,7.56,7.84,7.56,7.7294,488,0
+TULP.US,D,20190521,000000,7.84,7.84,7.7,7.7,311,0
+TULP.US,D,20190522,000000,7.7,7.84,7.63,7.63,557,0
+TULP.US,D,20190523,000000,7.7371,7.84,7.63,7.63,154,0
+TULP.US,D,20190524,000000,7.7,7.91,7.7,7.875,523,0
+TULP.US,D,20190528,000000,7.84,8.05,7.84,8.05,1397,0
+TULP.US,D,20190529,000000,7.931,8.05,7.77,7.77,298,0
+TULP.US,D,20190530,000000,7.84,7.84,7.84,7.84,114,0
+TULP.US,D,20190531,000000,7.77,7.77,7.56,7.56,716,0
+TULP.US,D,20190603,000000,7.5915,7.5978,7.56,7.56,713,0
+TULP.US,D,20190604,000000,7.56,7.56,7.28,7.28,714,0
+TULP.US,D,20190605,000000,7.21,7.7,7.21,7.6356,1015,0
+TULP.US,D,20190606,000000,7.7,7.7,7.35,7.42,3037,0
+TULP.US,D,20190607,000000,7.21,7.4585,7.21,7.4571,1188,0
+TULP.US,D,20190610,000000,7.35,7.63,7.21,7.63,822,0
+TULP.US,D,20190611,000000,7.21,7.3038,7.21,7.28,682,0
+TULP.US,D,20190612,000000,7.21,7.3108,7.21,7.28,1482,0
+TULP.US,D,20190613,000000,7.56,7.56,6.65,7.21,1150,0
+TULP.US,D,20190614,000000,6.72,7.28,6.72,7.28,728,0
+TULP.US,D,20190617,000000,7.28,7.35,6.65,7,4742,0
+TULP.US,D,20190618,000000,7,7.14,6.797,7.14,1950,0
+TULP.US,D,20190619,000000,7.07,7.21,6.8124,7,749,0
+TULP.US,D,20190620,000000,6.79,7.14,6.6584,7.14,1837,0
+TULP.US,D,20190621,000000,6.8943,7.35,6.8943,7,3977,0
+TULP.US,D,20190624,000000,7,7.6965,7,7.6293,1079,0
+TULP.US,D,20190625,000000,7.42,7.77,7.35,7.5439,741,0
+TULP.US,D,20190626,000000,7.63,7.98,7.35,7.35,2127,0
+TULP.US,D,20190627,000000,7.7,7.7,7.4403,7.7,1642,0
+TULP.US,D,20190628,000000,7.6811,8.05,7.595,7.98,2872,0
+TULP.US,D,20190701,000000,7.49,7.91,7.49,7.5222,2792,0
+TULP.US,D,20190702,000000,7.77,7.77,7.42,7.42,176,0
+TULP.US,D,20190705,000000,7.4571,7.4571,7.42,7.4207,117,0
+TULP.US,D,20190708,000000,7.0707,7.35,7.0707,7.35,431,0
+TULP.US,D,20190709,000000,7.63,7.63,7.14,7.14,882,0
+TULP.US,D,20190710,000000,7.49,7.49,7.07,7.07,2071,0
+TULP.US,D,20190711,000000,7.1267,7.35,7.07,7.35,1893,0
+TULP.US,D,20190712,000000,7.0721,7.5068,7,7.21,964,0
+TULP.US,D,20190715,000000,7.42,7.49,7.14,7.14,3080,0
+TULP.US,D,20190716,000000,7.077,7.42,7.07,7.42,270,0
+TULP.US,D,20190717,000000,7.35,7.42,7,7,752,0
+TULP.US,D,20190718,000000,7,7.42,7,7.28,446,0
+TULP.US,D,20190719,000000,7.28,7.42,7.28,7.35,3372,0
+TULP.US,D,20190722,000000,7.14,7.56,7.14,7.21,123,0
+TULP.US,D,20190723,000000,7.42,7.42,7.42,7.42,50,0
+TULP.US,D,20190724,000000,7.3031,7.3031,7.14,7.21,534,0
+TULP.US,D,20190725,000000,7.21,7.21,7,7.14,2910,0
+TULP.US,D,20190726,000000,7.14,7.14,7,7,998,0
+TULP.US,D,20190729,000000,7.21,7.21,6.79,6.79,1046,0
+TULP.US,D,20190730,000000,7.07,7.07,6.965,7.07,1031,0
+TULP.US,D,20190731,000000,7.07,7.56,7,7.56,389,0
+TULP.US,D,20190801,000000,7.56,7.56,6.86,6.86,534,0
+TULP.US,D,20190802,000000,7.28,7.28,7,7,86,0
+TULP.US,D,20190805,000000,6.72,6.93,6.72,6.7907,349,0
+TULP.US,D,20190806,000000,6.72,7.1764,6.72,7.14,392,0
+TULP.US,D,20190807,000000,6.86,7,6.79,6.9335,3152,0
+TULP.US,D,20190808,000000,6.86,7,6.6668,6.79,4380,0
+TULP.US,D,20190812,000000,6.6521,7,6.6521,6.9853,350,0
+TULP.US,D,20190813,000000,7,7.07,7,7,914,0
+TULP.US,D,20190814,000000,7,7.1064,6.6521,6.6521,852,0
+TULP.US,D,20190815,000000,6.6528,7,6.6521,6.6521,58,0
+TULP.US,D,20190816,000000,6.6878,7,6.685,7,337,0
+TULP.US,D,20190819,000000,7.42,7.42,6.5793,6.5793,1926,0
+TULP.US,D,20190820,000000,6.58,6.9993,6.58,6.93,2812,0
+TULP.US,D,20190821,000000,7.21,7.21,6.6507,6.72,1004,0
+TULP.US,D,20190822,000000,6.6507,6.9986,6.65,6.79,1603,0
+TULP.US,D,20190823,000000,7.28,7.28,6.72,6.79,1538,0
+TULP.US,D,20190826,000000,7.07,7.14,6.79,7.14,341,0
+TULP.US,D,20190827,000000,7,7.07,7,7.07,1159,0
+TULP.US,D,20190828,000000,7,7,6.7368,6.79,344,0
+TULP.US,D,20190829,000000,6.7753,7.28,6.72,7.14,5208,0
+TULP.US,D,20190830,000000,7.21,7.28,7.14,7.28,59,0
+TULP.US,D,20190903,000000,7.28,7.28,7.0378,7.28,406,0
+TULP.US,D,20190904,000000,7.336,7.56,7.2415,7.56,1156,0
+TULP.US,D,20190905,000000,7.56,7.56,7.56,7.56,2882,0
+TULP.US,D,20190906,000000,7.63,7.63,7.14,7.49,1428,0
+TULP.US,D,20190909,000000,7.56,7.56,7.217,7.42,1299,0
+TULP.US,D,20190910,000000,7.42,7.6846,7.42,7.42,119,0
+TULP.US,D,20190911,000000,7.42,7.7,7.35,7.35,798,0
+TULP.US,D,20190912,000000,7.0707,7.56,7.0707,7.14,336,0
+TULP.US,D,20190913,000000,7.84,7.84,7.119,7.21,1450,0
+TULP.US,D,20190916,000000,7,7.49,7,7.1414,2962,0
+TULP.US,D,20190917,000000,7.14,7.14,6.9643,6.9643,1905,0
+TULP.US,D,20190918,000000,7.28,7.35,6.9314,7.07,1083,0
+TULP.US,D,20190919,000000,7.2072,7.2072,6.79,6.79,570,0
+TULP.US,D,20190920,000000,7.1036,7.14,6.8607,7.14,340,0
+TULP.US,D,20190923,000000,7.07,7.56,7.07,7.56,894,0
+TULP.US,D,20190924,000000,7.14,7.42,7.14,7.14,1972,0
+TULP.US,D,20190925,000000,7.7,7.7,6.86,6.86,2939,0
+TULP.US,D,20190926,000000,6.86,7.28,6.86,6.86,501,0
+TULP.US,D,20190927,000000,6.86,6.86,6.7249,6.727,1997,0
+TULP.US,D,20190930,000000,6.86,6.86,6.6528,6.86,1135,0
+TULP.US,D,20191001,000000,6.832,7.28,6.832,6.832,578,0
+TULP.US,D,20191002,000000,6.7319,7.28,6.7319,6.79,978,0
+TULP.US,D,20191003,000000,6.86,7.14,6.79,6.8411,1444,0
+TULP.US,D,20191004,000000,6.839,7.14,6.825,6.86,671,0
+TULP.US,D,20191007,000000,6.9979,7.105,6.8677,7,2684,0
+TULP.US,D,20191008,000000,6.79,7,6.79,6.9189,2444,0
+TULP.US,D,20191009,000000,6.8257,6.9482,6.8257,6.9482,665,0
+TULP.US,D,20191010,000000,7.28,7.28,6.8257,6.8257,50,0
+TULP.US,D,20191011,000000,6.86,6.86,6.8257,6.8257,408,0
+TULP.US,D,20191014,000000,6.86,6.86,6.86,6.86,410,0
+TULP.US,D,20191015,000000,7,7,6.86,6.867,488,0
+TULP.US,D,20191016,000000,7.21,7.21,6.8257,6.8257,567,0
+TULP.US,D,20191017,000000,6.8607,7.14,6.8257,6.8257,1747,0
+TULP.US,D,20191018,000000,6.8257,6.86,6.8257,6.8264,2136,0
+TULP.US,D,20191021,000000,6.86,7.035,6.8257,7,712,0
+TULP.US,D,20191022,000000,6.9517,6.9517,6.8257,6.8257,530,0
+TULP.US,D,20191023,000000,6.86,7.07,6.8257,6.8257,329,0
+TULP.US,D,20191024,000000,6.86,6.8957,6.7207,6.7207,2057,0
+TULP.US,D,20191025,000000,6.93,6.93,6.72,6.825,1039,0
+TULP.US,D,20191028,000000,7,7,6.72,6.72,58,0
+TULP.US,D,20191029,000000,6.8313,7,6.797,6.797,459,0
+TULP.US,D,20191030,000000,6.755,6.93,6.755,6.93,794,0
+TULP.US,D,20191031,000000,6.79,6.9272,6.6507,6.9272,2809,0
+TULP.US,D,20191101,000000,6.657,6.9279,6.657,6.7252,290,0
+TULP.US,D,20191104,000000,6.6913,6.9272,6.6577,6.9272,551,0
+TULP.US,D,20191105,000000,6.6584,6.692,6.6584,6.692,40,0
+TULP.US,D,20191106,000000,6.657,7.77,6.6507,7.77,11994,0
+TULP.US,D,20191107,000000,6.93,7.7329,6.93,7.49,3099,0
+TULP.US,D,20191108,000000,7.42,7.49,7.42,7.49,628,0
+TULP.US,D,20191111,000000,7.42,7.49,7.35,7.3647,2247,0
+TULP.US,D,20191112,000000,7.14,7.56,7.14,7.14,1388,0
+TULP.US,D,20191113,000000,7.14,7.14,7.14,7.14,139,0
+TULP.US,D,20191114,000000,7.07,7.07,6.7214,7,573,0
+TULP.US,D,20191115,000000,6.965,6.965,6.5856,6.5856,987,0
+TULP.US,D,20191118,000000,6.51,6.7117,6.51,6.65,1277,0
+TULP.US,D,20191119,000000,6.65,6.916,6.51,6.65,1982,0
+TULP.US,D,20191120,000000,6.72,7,6.51,6.6465,1233,0
+TULP.US,D,20191121,000000,6.5135,6.9993,6.51,6.8586,1382,0
+TULP.US,D,20191122,000000,6.5114,6.5114,5.9717,6.475,467,0
+TULP.US,D,20191125,000000,6.44,6.5093,6.02,6.0753,860,0
+TULP.US,D,20191126,000000,6.51,6.51,6.0515,6.3,887,0
+TULP.US,D,20191127,000000,6.09,6.1624,6.02,6.0368,2913,0
+TULP.US,D,20191129,000000,6.02,6.58,6.02,6.5086,767,0
+TULP.US,D,20191202,000000,6.0214,6.58,6.0214,6.58,2199,0
+TULP.US,D,20191203,000000,6.0221,6.51,6.0221,6.2314,468,0
+TULP.US,D,20191204,000000,6.0228,6.37,6.0228,6.16,508,0
+TULP.US,D,20191205,000000,6.1607,6.3693,5.9605,5.9605,3017,0
+TULP.US,D,20191206,000000,5.9612,6.09,5.67,5.95,61721,0
+TULP.US,D,20191209,000000,5.6001,6.0893,5.6,5.67,4303,0
+TULP.US,D,20191210,000000,5.81,5.81,5.6007,5.81,2403,0
+TULP.US,D,20191211,000000,5.6007,5.81,5.6007,5.607,548,0
+TULP.US,D,20191212,000000,5.95,5.95,5.3201,5.3207,6555,0
+TULP.US,D,20191213,000000,5.5159,5.8093,5.46,5.46,1391,0
+TULP.US,D,20191216,000000,5.46,5.74,5.25,5.46,2737,0
+TULP.US,D,20191217,000000,5.74,5.74,5.39,5.425,2961,0
+TULP.US,D,20191218,000000,5.18,5.5884,5.18,5.285,3612,0
+TULP.US,D,20191219,000000,5.25,5.4593,5.25,5.2514,5230,0
+TULP.US,D,20191220,000000,5.3745,5.3745,5.257,5.285,433,0
+TULP.US,D,20191223,000000,5.32,5.4593,5.285,5.32,2590,0
+TULP.US,D,20191224,000000,5.53,5.53,5.25,5.32,1529,0
+TULP.US,D,20191226,000000,5.5819,5.5819,4.69,5.25,2705,0
+TULP.US,D,20191227,000000,5.32,5.39,5.25,5.32,3131,0
+TULP.US,D,20191230,000000,5.2059,5.3795,5.18,5.3456,1178,0
+TULP.US,D,20191231,000000,5.25,5.579,5.04,5.1107,6676,0
+TULP.US,D,20200102,000000,4.97,5.306,4.97,5.0986,4919,0
+TULP.US,D,20200103,000000,5.2493,5.2857,4.83,5.0409,1395,0
+TULP.US,D,20200106,000000,5.117,5.579,5.11,5.53,768,0
+TULP.US,D,20200107,000000,5.425,5.6,5.11,5.11,702,0
+TULP.US,D,20200108,000000,5.0652,5.5293,5.0652,5.3193,1840,0
+TULP.US,D,20200109,000000,5.6,5.6,5.39,5.39,2776,0
+TULP.US,D,20200110,000000,5.67,5.67,5.3235,5.5293,6331,0
+TULP.US,D,20200113,000000,5.3901,5.6,5.355,5.355,1107,0
+TULP.US,D,20200114,000000,5.3207,5.46,5.3207,5.46,430,0
+TULP.US,D,20200115,000000,5.46,5.5993,5.32,5.32,10328,0
+TULP.US,D,20200116,000000,5.3648,5.53,5.3375,5.53,1327,0
+TULP.US,D,20200117,000000,5.5699,5.5993,5.3557,5.537,3441,0
+TULP.US,D,20200121,000000,5.67,6.51,5.635,6.51,18101,0
+TULP.US,D,20200122,000000,6.51,6.51,5.74,5.985,7494,0
+TULP.US,D,20200123,000000,6.16,6.16,5.74,5.8121,1455,0
+TULP.US,D,20200124,000000,5.74,6.02,5.74,5.74,1404,0
+TULP.US,D,20200127,000000,5.74,5.8793,5.39,5.39,11433,0
+TULP.US,D,20200128,000000,5.5475,5.7393,5.46,5.7393,1033,0
+TULP.US,D,20200129,000000,5.6,5.8436,5.5307,5.7568,809,0
+TULP.US,D,20200130,000000,5.74,5.845,5.53,5.53,1770,0
+TULP.US,D,20200131,000000,5.74,5.8779,5.53,5.53,820,0
+TULP.US,D,20200203,000000,5.6735,5.8793,5.6,5.7022,414,0
+TULP.US,D,20200204,000000,6.0172,6.0172,5.4438,5.5125,1342,0
+TULP.US,D,20200205,000000,5.5307,5.8793,5.5307,5.67,2453,0
+TULP.US,D,20200206,000000,5.6829,5.7743,5.6,5.6777,1657,0
+TULP.US,D,20200207,000000,5.8086,5.8793,5.684,5.81,1121,0
+TULP.US,D,20200210,000000,5.81,5.8793,5.705,5.705,124,0
+TULP.US,D,20200211,000000,5.81,6.02,5.7407,5.7407,219,0
+TULP.US,D,20200212,000000,5.7414,5.775,5.74,5.74,176,0
+TULP.US,D,20200213,000000,5.67,5.67,5.46,5.46,450,0
+TULP.US,D,20200214,000000,5.53,5.7379,5.46,5.733,4841,0
+TULP.US,D,20200218,000000,5.8422,5.9493,5.6287,5.8567,718,0
+TULP.US,D,20200219,000000,5.7435,5.8555,5.7435,5.7435,150,0
+TULP.US,D,20200220,000000,5.8793,5.88,5.6042,5.8779,270,0
+TULP.US,D,20200221,000000,5.6056,5.8492,5.6049,5.67,99,0
+TULP.US,D,20200224,000000,5.6077,5.67,5.2577,5.39,4122,0
+TULP.US,D,20200225,000000,5.3375,5.425,5.3201,5.3201,1209,0
+TULP.US,D,20200226,000000,5.5286,5.5286,5.18,5.39,1173,0
+TULP.US,D,20200227,000000,5.3207,5.446,5.215,5.32,161,0
+TULP.US,D,20200228,000000,5.2531,5.4075,5.047,5.39,867,0
+TULP.US,D,20200302,000000,5.46,5.46,5.25,5.25,956,0
+TULP.US,D,20200303,000000,5.25,5.53,5.25,5.2514,983,0
+TULP.US,D,20200304,000000,5.5293,5.5293,5.257,5.4425,217,0
+TULP.US,D,20200305,000000,5.53,5.53,5.215,5.25,2007,0
+TULP.US,D,20200306,000000,5.2766,5.53,5.215,5.3641,264,0
+TULP.US,D,20200309,000000,4.9,5.53,4.9,5.0407,1536,0
+TULP.US,D,20200310,000000,5.18,5.4593,5.18,5.4593,299,0
+TULP.US,D,20200311,000000,5.0407,5.53,5.04,5.0407,1985,0
+TULP.US,D,20200312,000000,5.4502,5.4593,4.76,4.76,4084,0
+TULP.US,D,20200313,000000,4.76,4.97,4.76,4.76,3087,0
+TULP.US,D,20200316,000000,4.725,4.725,4.41,4.41,2094,0
+TULP.US,D,20200317,000000,4.55,4.62,4.34,4.34,6845,0
+TULP.US,D,20200318,000000,4.4107,4.4996,4.34,4.375,12430,0
+TULP.US,D,20200319,000000,4.27,5.3893,4.165,4.5507,1202,0
+TULP.US,D,20200320,000000,5.18,5.32,4.564,4.5794,482,0
+TULP.US,D,20200323,000000,4.5752,4.62,4.41,4.55,263,0
+TULP.US,D,20200324,000000,4.6193,4.62,4.41,4.48,695,0
+TULP.US,D,20200325,000000,4.41,4.97,4.41,4.69,2357,0
+TULP.US,D,20200326,000000,4.97,5.39,4.55,4.578,1571,0
+TULP.US,D,20200327,000000,4.6431,5.096,4.62,5.082,108,0
+TULP.US,D,20200330,000000,4.8317,5.1674,4.6207,5.1674,1027,0
+TULP.US,D,20200331,000000,5.1835,5.39,5.1765,5.1793,594,0
+TULP.US,D,20200401,000000,5.18,5.39,4.9,4.9301,623,0
+TULP.US,D,20200402,000000,5.3879,5.3893,4.55,5.2493,195,0
+TULP.US,D,20200403,000000,4.6366,5.3655,4.6366,5.1065,577,0
+TULP.US,D,20200406,000000,4.6396,5.3186,4.6396,5.25,337,0
+TULP.US,D,20200407,000000,4.998,5.25,4.6424,4.6424,292,0
+TULP.US,D,20200408,000000,4.6487,4.6487,4.6487,4.6487,67,0
+TULP.US,D,20200409,000000,5.1786,5.1786,4.6488,4.6488,236,0
+TULP.US,D,20200413,000000,4.69,4.69,4.48,4.55,3303,0
+TULP.US,D,20200414,000000,4.4205,4.865,4.4205,4.83,388,0
+TULP.US,D,20200415,000000,4.6578,4.8986,4.4163,4.8986,1169,0
+TULP.US,D,20200416,000000,4.585,4.9,4.585,4.865,264,0
+TULP.US,D,20200417,000000,4.83,5.173,4.83,5.173,304,0
+TULP.US,D,20200420,000000,5.18,5.18,4.8461,5.18,773,0
+TULP.US,D,20200421,000000,4.55,5.11,4.55,5.103,114,0
+TULP.US,D,20200422,000000,4.97,4.97,4.97,4.97,79,0
+TULP.US,D,20200423,000000,4.9693,4.97,4.6908,4.97,182,0
+TULP.US,D,20200424,000000,4.6907,4.7614,4.6907,4.7614,85,0
+TULP.US,D,20200427,000000,4.7607,4.7607,4.6914,4.6914,147,0
+TULP.US,D,20200428,000000,4.6921,4.6935,4.5892,4.5892,1634,0
+TULP.US,D,20200429,000000,5.0127,5.0127,5.0106,5.0106,300,0
+TULP.US,D,20200430,000000,4.69,5.0386,4.69,5.0386,1573,0
+TULP.US,D,20200501,000000,5.04,5.18,5.04,5.0414,863,0
+TULP.US,D,20200504,000000,5.0414,5.18,4.7607,4.97,348,0
+TULP.US,D,20200505,000000,4.977,4.977,4.69,4.69,398,0
+TULP.US,D,20200506,000000,4.62,6.9006,4.62,5.117,172856,0
+TULP.US,D,20200507,000000,4.6914,5.04,4.48,4.865,12013,0
+TULP.US,D,20200508,000000,4.7852,5.0379,4.55,4.7915,6643,0
+TULP.US,D,20200511,000000,4.76,5.0393,4.62,4.76,5664,0
+TULP.US,D,20200512,000000,4.76,4.8552,4.62,4.62,3740,0
+TULP.US,D,20200513,000000,4.8545,4.8545,4.62,4.6431,1262,0
+TULP.US,D,20200514,000000,4.6214,4.8286,4.62,4.7586,2019,0
+TULP.US,D,20200515,000000,4.6207,4.8146,4.6207,4.8111,502,0
+TULP.US,D,20200518,000000,4.8104,4.8111,4.2,4.55,14949,0
+TULP.US,D,20200519,000000,4.55,4.62,4.48,4.5496,2640,0
+TULP.US,D,20200520,000000,4.41,4.55,4.41,4.55,1846,0
+TULP.US,D,20200521,000000,4.62,4.62,4.4807,4.55,2225,0
+TULP.US,D,20200522,000000,4.4821,4.69,4.4107,4.69,2499,0
+TULP.US,D,20200526,000000,4.69,4.8293,4.55,4.6207,3878,0
+TULP.US,D,20200527,000000,4.8118,4.8293,4.41,4.4898,3355,0
+TULP.US,D,20200528,000000,4.7593,4.8286,4.6207,4.6207,2003,0
+TULP.US,D,20200529,000000,4.6207,4.8048,4.62,4.62,657,0
+TULP.US,D,20200601,000000,4.8055,4.8293,4.6207,4.8286,2077,0
+TULP.US,D,20200602,000000,4.8286,4.83,4.6697,4.6907,661,0
+TULP.US,D,20200603,000000,4.76,4.8293,4.55,4.6613,2696,0
+TULP.US,D,20200604,000000,4.6613,6.65,4.6613,4.97,65351,0
+TULP.US,D,20200605,000000,5.2185,5.46,4.6207,4.8916,15951,0
+TULP.US,D,20200608,000000,5.18,5.4474,4.9,4.97,19638,0
+TULP.US,D,20200609,000000,5.04,6.72,5.0148,5.46,63017,0
+TULP.US,D,20200610,000000,5.67,5.74,5.3551,5.6,5674,0
+TULP.US,D,20200611,000000,5.74,5.74,5.2501,5.3256,2136,0
+TULP.US,D,20200612,000000,5.4607,5.7393,5.285,5.53,4637,0
+TULP.US,D,20200615,000000,5.32,5.74,5.32,5.5895,3570,0
+TULP.US,D,20200616,000000,5.67,5.7295,5.4257,5.4866,2138,0
+TULP.US,D,20200617,000000,5.7379,5.74,5.46,5.74,3497,0
+TULP.US,D,20200618,000000,5.6882,5.74,5.46,5.6413,6902,0
+TULP.US,D,20200619,000000,5.4607,5.5937,5.32,5.3466,5193,0
+TULP.US,D,20200622,000000,5.607,5.6952,5.3886,5.6952,5797,0
+TULP.US,D,20200623,000000,5.6,5.6,5.3914,5.4964,2678,0
+TULP.US,D,20200624,000000,5.3914,5.5986,5.39,5.3928,332,0
+TULP.US,D,20200625,000000,5.4439,5.5671,5.39,5.39,952,0
+TULP.US,D,20200626,000000,5.53,5.5993,5.39,5.5293,5093,0
+TULP.US,D,20200629,000000,5.5993,5.5993,5.2514,5.2514,2088,0
+TULP.US,D,20200630,000000,5.6,5.6,4.9,5.0043,4201,0
+TULP.US,D,20200701,000000,5.3179,5.3879,5.0253,5.18,2674,0
+TULP.US,D,20200702,000000,5.32,5.32,5.0414,5.0414,1009,0
+TULP.US,D,20200706,000000,5.25,5.25,5.04,5.0568,2207,0
+TULP.US,D,20200707,000000,5.04,5.2003,5.04,5.04,483,0
+TULP.US,D,20200708,000000,5.04,5.1793,4.907,5.1793,710,0
+TULP.US,D,20200709,000000,5.1793,5.8765,5.0099,5.117,10692,0
+TULP.US,D,20200710,000000,5.25,5.467,4.977,5.2157,427,0
+TULP.US,D,20200713,000000,5.18,9.59,5.18,6.7417,640529,0
+TULP.US,D,20200714,000000,6.44,7.63,6.0025,6.23,71121,0
+TULP.US,D,20200715,000000,7.42,7.4746,5.74,6.09,24017,0
+TULP.US,D,20200716,000000,5.74,6.09,5.39,5.8451,31697,0
+TULP.US,D,20200717,000000,5.53,5.8289,5.53,5.6,6393,0
+TULP.US,D,20200720,000000,5.46,5.8093,5.46,5.4663,15654,0
+TULP.US,D,20200721,000000,5.67,5.95,5.565,5.8429,10134,0
+TULP.US,D,20200722,000000,5.81,5.88,5.6231,5.6938,3660,0
+TULP.US,D,20200723,000000,5.6238,5.8072,5.4866,5.53,4133,0
+TULP.US,D,20200724,000000,5.495,5.8079,5.495,5.7246,6522,0
+TULP.US,D,20200727,000000,5.5811,5.7246,5.495,5.509,1163,0
+TULP.US,D,20200728,000000,5.495,5.5993,5.495,5.5783,4309,0
+TULP.US,D,20200729,000000,5.5097,5.6,5.3242,5.3242,3205,0
+TULP.US,D,20200730,000000,5.32,5.4929,5.2507,5.3928,10793,0
+TULP.US,D,20200731,000000,5.2668,5.95,5.11,5.39,39594,0
+TULP.US,D,20200803,000000,5.5321,5.95,5.39,5.6154,31707,0
+TULP.US,D,20200804,000000,5.614,6.2139,5.46,5.67,52549,0
+TULP.US,D,20200805,000000,5.6973,5.9962,5.637,5.7554,5934,0
+TULP.US,D,20200806,000000,5.8009,6.195,5.6007,5.971,34381,0
+TULP.US,D,20200807,000000,5.6378,6.02,5.6007,5.7876,5165,0
+TULP.US,D,20200810,000000,5.8436,5.8835,5.6057,5.7386,3822,0
+TULP.US,D,20200811,000000,5.775,5.8667,5.6483,5.6483,6319,0
+TULP.US,D,20200812,000000,5.6623,5.9024,5.6196,5.8772,7753,0
+TULP.US,D,20200813,000000,5.9493,5.9493,5.53,5.53,4200,0
+TULP.US,D,20200814,000000,5.53,5.7708,5.4761,5.5307,4027,0
+TULP.US,D,20200817,000000,5.6105,5.7834,5.53,5.53,1314,0
+TULP.US,D,20200818,000000,5.6,5.7393,5.5468,5.719,3070,0
+TULP.US,D,20200819,000000,5.705,5.74,5.5475,5.6504,2410,0
+TULP.US,D,20200820,000000,5.53,5.873,5.53,5.8723,9172,0
+TULP.US,D,20200821,000000,5.873,5.873,5.6,5.6336,7075,0
+TULP.US,D,20200824,000000,5.5195,5.5979,5.3907,5.3914,6097,0
+TULP.US,D,20200825,000000,5.4446,5.5286,5.306,5.306,2529,0
+TULP.US,D,20200826,000000,5.25,5.5293,5.25,5.4607,4630,0
+TULP.US,D,20200827,000000,5.4964,5.5293,5.2661,5.5181,7318,0
+TULP.US,D,20200828,000000,5.32,5.67,5.32,5.5993,4510,0
+TULP.US,D,20200831,000000,5.74,5.74,5.3907,5.4054,1417,0
+TULP.US,D,20200901,000000,5.4054,5.6546,5.4054,5.4642,4765,0
+TULP.US,D,20200902,000000,5.4061,5.4061,4.83,5.2507,9968,0
+TULP.US,D,20200903,000000,5.1093,5.11,4.9721,5.075,1749,0
+TULP.US,D,20200904,000000,5.04,5.292,4.41,4.844,8607,0
+TULP.US,D,20200908,000000,4.9,5.026,4.41,4.7775,14629,0
+TULP.US,D,20200909,000000,4.62,5.04,4.459,4.6809,6427,0
+TULP.US,D,20200910,000000,4.76,4.83,4.277,4.5514,5274,0
+TULP.US,D,20200911,000000,4.6102,4.69,4.2693,4.27,8700,0
+TULP.US,D,20200914,000000,4.41,4.55,4.2714,4.368,7992,0
+TULP.US,D,20200915,000000,4.41,4.592,4.368,4.5913,5511,0
+TULP.US,D,20200916,000000,3.78,4.865,3.78,4.6634,11488,0
+TULP.US,D,20200917,000000,4.6634,4.76,4.417,4.6137,1648,0
+TULP.US,D,20200918,000000,4.7593,4.83,4.508,4.6515,3436,0
+TULP.US,D,20200921,000000,4.5815,4.5815,4.2007,4.354,3812,0
+TULP.US,D,20200922,000000,4.2707,4.5815,4.2707,4.2917,2524,0
+TULP.US,D,20200923,000000,4.2707,4.4793,4.2,4.3554,1324,0
+TULP.US,D,20200924,000000,4.3554,4.5115,4.2497,4.34,1453,0
+TULP.US,D,20200925,000000,4.4786,4.4786,4.2637,4.4037,1822,0
+TULP.US,D,20200928,000000,4.3316,4.438,4.2497,4.4086,2298,0
+TULP.US,D,20200929,000000,4.41,4.5479,4.4093,4.5479,3782,0
+TULP.US,D,20200930,000000,4.5815,4.9364,4.5577,4.662,6506,0
+TULP.US,D,20201001,000000,4.5794,4.746,4.5787,4.7241,2164,0
+TULP.US,D,20201002,000000,4.7243,4.802,4.6207,4.6319,1943,0
+TULP.US,D,20201005,000000,4.6319,4.7586,4.6207,4.6207,811,0
+TULP.US,D,20201006,000000,4.6207,4.7453,4.34,4.3421,2872,0
+TULP.US,D,20201007,000000,4.55,4.62,4.2,4.27,6452,0
+TULP.US,D,20201008,000000,4.3204,4.683,4.2701,4.6109,4302,0
+TULP.US,D,20201009,000000,4.6802,4.76,4.4241,4.76,6692,0
+TULP.US,D,20201012,000000,4.8321,5.04,4.4807,4.8489,13692,0
+TULP.US,D,20201013,000000,4.7838,4.9371,4.62,4.9357,2132,0
+TULP.US,D,20201014,000000,4.9007,4.9357,4.9,4.9,4969,0
+TULP.US,D,20201015,000000,4.998,5.04,4.62,5.0127,5624,0
+TULP.US,D,20201016,000000,5.0127,5.18,4.8441,4.858,2773,0
+TULP.US,D,20201019,000000,4.83,5.1793,4.83,4.97,1701,0
+TULP.US,D,20201020,000000,4.907,4.9679,4.7082,4.8041,718,0
+TULP.US,D,20201021,000000,4.9007,12.25,4.9,12.25,2321273,0
+TULP.US,D,20201022,000000,9.205,9.45,6.3,6.51,669830,0
+TULP.US,D,20201023,000000,6.09,6.51,5.7442,6.02,202958,0
+TULP.US,D,20201026,000000,6.055,6.72,5.3578,6.6493,989488,0
+TULP.US,D,20201027,000000,9.59,12.18,8.05,8.96,14593062,0
+TULP.US,D,20201028,000000,8.47,9.24,8.05,8.96,426404,0
+TULP.US,D,20201029,000000,8.26,8.54,6.3147,6.44,389764,0
+TULP.US,D,20201030,000000,6.3287,6.4491,5.761,5.8107,328883,0
+TULP.US,D,20201102,000000,7.7,9.31,6.9342,7.14,7948797,0
+TULP.US,D,20201103,000000,6.4407,7.77,6.3707,7.63,483303,0
+TULP.US,D,20201104,000000,7.21,7.63,7,7.35,148965,0
+TULP.US,D,20201105,000000,7.07,7.14,6.587,6.7907,133732,0
+TULP.US,D,20201106,000000,6.79,6.895,6.65,6.6514,64636,0
+TULP.US,D,20201109,000000,6.51,7.21,6.237,6.86,86934,0
+TULP.US,D,20201110,000000,6.7403,6.86,6.5107,6.6696,37890,0
+TULP.US,D,20201111,000000,6.6087,7.14,6.3714,6.5814,127164,0
+TULP.US,D,20201112,000000,6.5163,6.5793,6.16,6.3693,66702,0
+TULP.US,D,20201113,000000,6.195,6.7193,5.957,6.4505,120596,0
+TULP.US,D,20201116,000000,6.44,6.44,6.055,6.104,54947,0
+TULP.US,D,20201117,000000,6.2545,6.2545,5.845,5.9045,55779,0
+TULP.US,D,20201118,000000,5.845,6.23,5.845,6.0193,108903,0
+TULP.US,D,20201119,000000,5.9591,6.6479,5.95,6.37,135701,0
+TULP.US,D,20201120,000000,6.4155,6.608,6.16,6.44,37459,0
+TULP.US,D,20201123,000000,6.44,6.86,6.3735,6.3875,41312,0
+TULP.US,D,20201124,000000,6.44,6.51,6.3,6.37,18164,0
+TULP.US,D,20201125,000000,6.4148,6.44,6.1782,6.4051,22863,0
+TULP.US,D,20201127,000000,6.23,6.3861,6.1831,6.349,13352,0
+TULP.US,D,20201130,000000,6.37,7.42,6.363,7.3493,126029,0
+TULP.US,D,20201201,000000,7.14,7.875,6.72,7.28,165305,0
+TULP.US,D,20201202,000000,7.28,7.7,6.86,7.28,95172,0
+TULP.US,D,20201203,000000,6.86,7.2863,6.79,7.14,28695,0
+TULP.US,D,20201204,000000,7.21,7.21,6.6605,6.93,37051,0
+TULP.US,D,20201207,000000,7,7.0693,6.7312,6.9447,20856,0
+TULP.US,D,20201208,000000,6.93,6.9783,6.7039,6.86,14989,0
+TULP.US,D,20201209,000000,6.7914,6.9594,6.4645,6.51,32712,0
+TULP.US,D,20201210,000000,6.3,6.51,6.23,6.3175,29026,0
+TULP.US,D,20201211,000000,6.3,6.51,6.2657,6.2671,6037,0
+TULP.US,D,20201214,000000,6.3497,6.58,6.23,6.51,64430,0
+TULP.US,D,20201215,000000,6.4708,6.51,6.3,6.5093,13906,0
+TULP.US,D,20201216,000000,6.4204,6.51,6.2307,6.2622,39713,0
+TULP.US,D,20201217,000000,6.356,6.44,6.0942,6.1593,15132,0
+TULP.US,D,20201218,000000,6.16,6.3903,6.0375,6.16,14275,0
+TULP.US,D,20201221,000000,6.1593,6.3798,5.985,6.1586,41086,0
+TULP.US,D,20201222,000000,6.37,6.37,5.8247,5.9983,39974,0
+TULP.US,D,20201223,000000,5.9899,6.1096,5.901,6.0543,12696,0
+TULP.US,D,20201224,000000,6.1089,6.2083,5.9143,6.0221,27896,0
+TULP.US,D,20201228,000000,5.95,6.2069,5.95,6.0921,29704,0
+TULP.US,D,20201229,000000,6.216,7.35,5.957,7.14,402894,0
+TULP.US,D,20201230,000000,6.6535,6.9776,6.3168,6.4407,123734,0
+TULP.US,D,20201231,000000,6.5765,6.65,5.7939,5.8793,115133,0
+TULP.US,D,20210104,000000,4.95,10.41,4.76,7.31,2136018,0
+TULP.US,D,20210105,000000,6.8127,9,6.57,8,557522,0
+TULP.US,D,20210106,000000,7.99,8.16,7.37,7.55,84853,0
+TULP.US,D,20210107,000000,7.45,8.16,7.2867,8.1,317643,0
+TULP.US,D,20210108,000000,8.01,8.1999,7.75,8.16,47030,0
+TULP.US,D,20210111,000000,8.15,8.47,7.8006,8.1,84361,0
+TULP.US,D,20210112,000000,8.25,8.5,7.77,8.22,66380,0
+TULP.US,D,20210113,000000,8.335,8.4208,8.07,8.09,32660,0
+TULP.US,D,20210114,000000,8.32,9.2,7.97,8.87,171698,0
+TULP.US,D,20210115,000000,9.23,9.6,9.2,9.42,161431,0
+TULP.US,D,20210119,000000,9.6,9.9794,9.3,9.35,96533,0
+TULP.US,D,20210120,000000,9.49,11,8.23,8.27,1061333,0
+TULP.US,D,20210121,000000,8.28,9.17,7.83,8.56,372797,0
+TULP.US,D,20210122,000000,8.26,8.64,7.65,7.84,140574,0
+TULP.US,D,20210125,000000,7.9,7.933,7.46,7.51,86755,0
+TULP.US,D,20210126,000000,7.6,8.1,7.52,8,147179,0
+TULP.US,D,20210127,000000,7.9,9.31,7.54,9.08,618098,0
+TULP.US,D,20210128,000000,8.74,9.33,7.9079,8.01,612413,0
+TULP.US,D,20210129,000000,8.2,8.2,7.47,7.5,238475,0
+TULP.US,D,20210201,000000,7.68,7.7299,6.74,7.66,367716,0
+TULP.US,D,20210202,000000,7.59,7.81,7.34,7.71,194597,0
+TULP.US,D,20210203,000000,7.7,7.98,7.63,7.74,178826,0
+TULP.US,D,20210204,000000,7.71,8.1199,7.71,8,42333,0
+TULP.US,D,20210205,000000,8.12,8.41,7.99,8.35,61311,0
+TULP.US,D,20210208,000000,8.31,9.1699,8.2215,9.1,147376,0
+TULP.US,D,20210209,000000,9.11,9.7432,8.97,9.08,190745,0
+TULP.US,D,20210210,000000,9.13,9.2744,7.84,8.13,232257,0
+TULP.US,D,20210211,000000,8.13,8.5194,8.02,8.13,76110,0
+TULP.US,D,20210212,000000,8.2984,9.37,8.05,8.54,529786,0
+TULP.US,D,20210216,000000,8.51,8.87,8.23,8.85,132538,0
+TULP.US,D,20210217,000000,8.78,9,8.4,8.46,104498,0
+TULP.US,D,20210218,000000,8.49,8.49,8.08,8.29,30759,0
+TULP.US,D,20210219,000000,8.35,8.49,8.1335,8.25,38786,0
+TULP.US,D,20210222,000000,8.23,8.23,7.5,7.56,150865,0
+TULP.US,D,20210223,000000,7.08,7.08,6.7,7.08,112492,0
+TULP.US,D,20210224,000000,7.05,7.11,6.7962,6.86,40733,0
+TULP.US,D,20210225,000000,6.92,7.1764,6.8102,6.98,58748,0
+TULP.US,D,20210226,000000,6.94,6.9599,6.53,6.81,25105,0
+TULP.US,D,20210301,000000,6.85,7.12,6.6962,6.92,49915,0
+TULP.US,D,20210302,000000,6.98,7.38,6.69,6.78,25545,0
+TULP.US,D,20210303,000000,6.77,6.99,6.55,6.61,8946,0
+TULP.US,D,20210304,000000,6.61,6.6937,6.0801,6.36,80778,0
+TULP.US,D,20210305,000000,6.39,6.57,5.71,6.08,49248,0
+TULP.US,D,20210308,000000,6.06,6.33,6.05,6.11,13148,0
+TULP.US,D,20210309,000000,6.25,6.5051,6.1731,6.44,13278,0
+TULP.US,D,20210310,000000,6.29,6.5,6.15,6.32,19391,0
+TULP.US,D,20210311,000000,6.35,6.8,6.25,6.74,45932,0
+TULP.US,D,20210312,000000,6.54,6.78,6.52,6.63,13522,0
+TULP.US,D,20210315,000000,6.65,6.7615,6.55,6.58,7400,0
+TULP.US,D,20210316,000000,6.6,6.6,6.25,6.27,53703,0
+TULP.US,D,20210317,000000,6.27,6.4,6.12,6.37,12321,0
+TULP.US,D,20210318,000000,6.29,6.3534,6.1219,6.15,8355,0
+TULP.US,D,20210319,000000,6.275,6.44,6.23,6.41,12207,0
+TULP.US,D,20210322,000000,6.42,7.0927,6.23,6.79,122876,0
+TULP.US,D,20210323,000000,6.84,6.84,6.16,6.27,16527,0
+TULP.US,D,20210324,000000,6.2017,6.72,6.0508,6.255,67442,0
+TULP.US,D,20210325,000000,6.19,6.26,6.05,6.05,9128,0
+TULP.US,D,20210326,000000,6.09,6.1727,5.8,6.04,29309,0
+TULP.US,D,20210329,000000,6.03,6.03,5.63,5.64,14746,0
+TULP.US,D,20210330,000000,5.65,5.71,5.65,5.68,4091,0
+TULP.US,D,20210331,000000,5.68,5.89,5.6,5.87,12449,0
+TULP.US,D,20210401,000000,5.83,6.4127,5.7009,6.33,50053,0
+TULP.US,D,20210405,000000,6.27,6.6954,6.21,6.36,61113,0
+TULP.US,D,20210406,000000,6.41,6.5433,6.31,6.35,3217888,0
+TULP.US,D,20210407,000000,7.04,9.22,6.52,7.19,9995294,0
+TULP.US,D,20210408,000000,6.53,6.82,6.1,6.44,398857,0
+TULP.US,D,20210409,000000,6.44,6.44,5.93,6.01,115254,0
+TULP.US,D,20210412,000000,5.91,6,5.4,5.4,85270,0
+TULP.US,D,20210413,000000,5.34,5.49,5,5.03,97592,0
+TULP.US,D,20210414,000000,5.24,5.4399,4.97,5,63125,0
+TULP.US,D,20210415,000000,4.99,5.18,4.9,4.9,31688,0
+TULP.US,D,20210416,000000,4.89,4.9885,4.8,4.88,41622,0
+TULP.US,D,20210419,000000,4.85,5.165,4.84,5.07,57923,0
+TULP.US,D,20210420,000000,5.06,5.25,4.98,5.01,51411,0
+TULP.US,D,20210421,000000,4.99,5.27,4.9449,5.23,13558,0
+TULP.US,D,20210422,000000,5.23,5.25,4.99,5.24,18695,0
+TULP.US,D,20210423,000000,5.25,5.343,5.1501,5.33,9783,0
+TULP.US,D,20210426,000000,5.25,5.49,5.109,5.33,92669,0
+TULP.US,D,20210427,000000,5.4,5.4,5.09,5.31,24750,0
+TULP.US,D,20210428,000000,5.37,5.7,5.3088,5.56,143580,0
+TULP.US,D,20210429,000000,5.52,5.8599,5.475,5.5,198404,0
+TULP.US,D,20210430,000000,5.85,6.37,5.7706,6.3,258266,0
+TULP.US,D,20210503,000000,6.25,6.29,5.82,6.04,68471,0
+TULP.US,D,20210504,000000,6.06,6.1,5.74,5.74,23498,0
+TULP.US,D,20210505,000000,5.71,6,5.44,5.44,80951,0
+TULP.US,D,20210506,000000,5.45,5.73,5.19,5.24,29394,0
+TULP.US,D,20210507,000000,5.24,5.4999,5.1839,5.37,29690,0
+TULP.US,D,20210510,000000,5.37,5.7325,5.26,5.29,21379,0
+TULP.US,D,20210511,000000,4.86,5.65,4.86,5.49,47219,0
+TULP.US,D,20210512,000000,5.49,5.9165,5.49,5.76,51107,0
+TULP.US,D,20210513,000000,5.81,5.88,5.59,5.59,11685,0
+TULP.US,D,20210514,000000,5.5,6.2,5.305,5.8,39473,0
+TULP.US,D,20210517,000000,5.8,6.4,5.69,6.17,31706,0
+TULP.US,D,20210518,000000,6.17,6.735,6.1194,6.58,83149,0
+TULP.US,D,20210519,000000,6.58,6.74,6.54,6.67,47735,0
+TULP.US,D,20210520,000000,6.65,7.41,6.65,7.3554,307051,0
+TULP.US,D,20210521,000000,7.45,7.45,7.14,7.29,28437,0
+TULP.US,D,20210524,000000,7.23,7.26,6.65,6.74,35053,0
+TULP.US,D,20210525,000000,6.65,6.905,6.65,6.65,29259,0
+TULP.US,D,20210526,000000,6.68,6.76,6.65,6.65,12227,0
+TULP.US,D,20210527,000000,6.72,6.96,6.66,6.95,15205,0
+TULP.US,D,20210528,000000,6.95,7.42,6.92,7.24,107045,0
+TULP.US,D,20210601,000000,7.14,7.87,7.02,7.77,106574,0
+TULP.US,D,20210602,000000,7.8,7.97,7.29,7.71,75370,0
+TULP.US,D,20210603,000000,8.1,8.15,7.37,7.6,34362,0
+TULP.US,D,20210604,000000,7.8,7.8,7.49,7.6,25577,0
+TULP.US,D,20210607,000000,7.54,7.98,7.54,7.582,18577,0
+TULP.US,D,20210608,000000,7.71,8.1499,7.71,7.82,67142,0
+TULP.US,D,20210609,000000,7.952,8.25,7.7979,8.06,28538,0
+TULP.US,D,20210610,000000,7.99,8.25,7.99,8.16,16754,0
+TULP.US,D,20210611,000000,8.08,8.25,7.7244,7.9,13307,0
+TULP.US,D,20210614,000000,8,8.1697,7.76,7.85,7648,0
+TULP.US,D,20210615,000000,7.74,7.9899,7.65,7.73,14118,0
+TULP.US,D,20210616,000000,7.7799,7.86,7.65,7.65,7253,0
+TULP.US,D,20210617,000000,7.65,7.9962,7.35,7.78,23374,0
+TULP.US,D,20210618,000000,7.72,7.84,7.53,7.84,5152,0
+TULP.US,D,20210621,000000,7.6333,7.67,7.63,7.63,3195,0
+TULP.US,D,20210622,000000,7.66,8.25,7.66,8.2,64153,0
+TULP.US,D,20210623,000000,7.71,8.1,7.71,7.88,16237,0
+TULP.US,D,20210624,000000,8.04,8.04,7.8101,8.03,8906,0
+TULP.US,D,20210625,000000,8.0066,8.71,8.0066,8.53,59815,0
+TULP.US,D,20210628,000000,8.46,8.4999,8.08,8.25,6917,0
+TULP.US,D,20210629,000000,8.25,8.55,8.25,8.5,22479,0
+TULP.US,D,20210630,000000,8.5957,8.5957,8.2101,8.29,6939,0
+TULP.US,D,20210701,000000,8.3647,8.3647,8.24,8.33,1533,0
+TULP.US,D,20210702,000000,8.25,8.34,8.1921,8.22,11109,0
+TULP.US,D,20210706,000000,8.4,8.5,8.21,8.5,45234,0
+TULP.US,D,20210707,000000,8.68,9.16,8.57,8.65,95952,0
+TULP.US,D,20210708,000000,8.43,9.2,8.4,8.86,68628,0
+TULP.US,D,20210709,000000,9.19,9.19,8.7,8.87,58281,0
+TULP.US,D,20210712,000000,8.91,9.2,8.81,8.99,31244,0
+TULP.US,D,20210713,000000,9.2,9.5,9.0201,9.2,49520,0
+TULP.US,D,20210714,000000,9.5,9.5,8.3562,8.66,35177,0
+TULP.US,D,20210715,000000,8.66,8.92,8.36,8.37,12217,0
+TULP.US,D,20210716,000000,8.63,9.2543,8.22,8.28,12073,0
+TULP.US,D,20210719,000000,8.28,8.8799,8.2,8.23,12905,0
+TULP.US,D,20210720,000000,8.72,8.72,8.2,8.31,12005,0
+TULP.US,D,20210721,000000,8.3301,8.83,8.3301,8.56,36050,0
+TULP.US,D,20210722,000000,8.48,8.745,8.47,8.56,5748,0
+TULP.US,D,20210723,000000,8.65,8.67,8.41,8.41,12554,0
+TULP.US,D,20210726,000000,8.1,8.6599,8.1,8.14,12436,0
+TULP.US,D,20210727,000000,8.13,8.13,7.8129,7.91,9627,0
+TULP.US,D,20210728,000000,7.8424,8.4999,7.8424,8.19,4465,0
+TULP.US,D,20210729,000000,8.195,8.39,8.14,8.25,9120,0
+TULP.US,D,20210730,000000,8.4199,8.4199,8.2001,8.21,6471,0
+TULP.US,D,20210802,000000,8.29,8.4,7.99,8.1,3621,0
+TULP.US,D,20210803,000000,8,8.41,8,8.27,11528,0
+TULP.US,D,20210804,000000,8.0472,8.14,7.93,7.93,3336,0
+TULP.US,D,20210805,000000,8.0989,8.7513,8.07,8.09,29669,0
+TULP.US,D,20210806,000000,8.1294,8.19,8.1294,8.19,1234,0
+TULP.US,D,20210809,000000,7.9,8.2383,7.9,7.9,12772,0
+TULP.US,D,20210810,000000,8.0206,8.59,7.65,8.08,48709,0
+TULP.US,D,20210811,000000,8.0125,8.1719,7.7701,7.8,3322,0
+TULP.US,D,20210812,000000,7.96,8.02,7.81,8.02,7581,0
+TULP.US,D,20210813,000000,7.76,7.925,7.5,7.5,7376,0
+TULP.US,D,20210816,000000,7.57,7.7,7.36,7.36,4366,0
+TULP.US,D,20210817,000000,7.5265,7.85,7.35,7.35,2544,0
+TULP.US,D,20210818,000000,7.42,7.9398,7.18,7.18,3562,0
+TULP.US,D,20210819,000000,7.17,7.48,7.17,7.4369,890,0
+TULP.US,D,20210820,000000,7.39,7.49,7.1243,7.15,4325,0
+TULP.US,D,20210823,000000,7.3627,7.64,7.2569,7.64,9599,0
+TULP.US,D,20210824,000000,7.5,7.5,7.25,7.31,6852,0
+TULP.US,D,20210825,000000,7.632,7.92,7.27,7.27,14522,0
+TULP.US,D,20210826,000000,7.34,7.8599,7.33,7.4799,1749,0
+TULP.US,D,20210827,000000,7.6999,8.3499,7.41,8.09,51958,0
+TULP.US,D,20210830,000000,8.03,8.48,8.03,8.4499,23994,0
+TULP.US,D,20210831,000000,8.22,8.22,8,8.01,3958,0
+TULP.US,D,20210901,000000,8.22,8.22,8.0501,8.09,3185,0
+TULP.US,D,20210902,000000,8.21,8.79,8.0837,8.5,34925,0
+TULP.US,D,20210903,000000,8.63,8.88,8.6,8.8242,9337,0
+TULP.US,D,20210907,000000,8.7349,8.82,8.35,8.79,10745,0
+TULP.US,D,20210908,000000,8.84,9.2,8.5201,8.81,33108,0
+TULP.US,D,20210909,000000,8.5201,8.59,8.44,8.59,4862,0
+TULP.US,D,20210910,000000,8.33,8.6836,7.86,8.17,4298,0
+TULP.US,D,20210913,000000,8.08,8.2286,8.06,8.11,4261,0
+TULP.US,D,20210914,000000,8.2,8.2,8.06,8.06,896,0
+TULP.US,D,20210915,000000,8.1,8.59,8.075,8.26,32947,0
+TULP.US,D,20210916,000000,8.35,8.81,7.4801,7.93,5222,0
+TULP.US,D,20210917,000000,7.95,8.44,7.75,8.43,11257,0
+TULP.US,D,20210920,000000,8.07,8.27,7.7406,7.8,4532,0
+TULP.US,D,20210921,000000,8.61,8.61,7.63,7.8397,6778,0
+TULP.US,D,20210922,000000,7.62,8.33,7.62,8.33,3462,0
+TULP.US,D,20210923,000000,8.15,8.95,7.965,8.6,26126,0
+TULP.US,D,20210924,000000,8.27,8.4839,8.27,8.4839,1080,0
+TULP.US,D,20210927,000000,8.23,8.59,8.14,8.39,3977,0
+TULP.US,D,20210928,000000,8.24,8.6,7.61,7.75,7489,0
+TULP.US,D,20210929,000000,7.9098,7.9098,7.03,7.515,20646,0
+TULP.US,D,20210930,000000,7.5868,7.5899,7.27,7.49,5710,0
+TULP.US,D,20211001,000000,7.5,7.9972,7.5,7.83,6063,0
+TULP.US,D,20211004,000000,7.45,7.59,7.45,7.59,1113,0
+TULP.US,D,20211005,000000,7.7,7.706,7.66,7.66,2364,0
+TULP.US,D,20211006,000000,7.65,8.17,7.43,7.48,46789,0
+TULP.US,D,20211007,000000,7.87,7.87,7.33,7.62,19913,0
+TULP.US,D,20211008,000000,7.54,7.54,7.284,7.5,1750,0
+TULP.US,D,20211011,000000,7.3616,7.44,7.17,7.17,7577,0
+TULP.US,D,20211012,000000,7.2853,7.48,7.2853,7.47,2774,0
+TULP.US,D,20211013,000000,7.03,7.38,7.03,7.25,3483,0
+TULP.US,D,20211014,000000,7.25,7.46,7.25,7.4199,3301,0
+TULP.US,D,20211015,000000,7.2,7.38,7.07,7.1,7317,0
+TULP.US,D,20211018,000000,7.2,7.34,7.06,7.2,6697,0
+TULP.US,D,20211019,000000,7.22,7.34,7.2,7.3,3542,0
+TULP.US,D,20211020,000000,7.19,8.19,7.19,7.405,50701,0
+TULP.US,D,20211021,000000,7.45,7.55,7.25,7.41,3102,0
+TULP.US,D,20211022,000000,7.3655,7.9799,7.2,7.59,38226,0
+TULP.US,D,20211025,000000,7.36,7.36,7.1601,7.36,6324,0
+TULP.US,D,20211026,000000,7.14,7.345,7.14,7.345,3967,0
+TULP.US,D,20211027,000000,7.2,7.7876,7.1,7.18,37120,0
+TULP.US,D,20211028,000000,7.2,7.2,7.2,7.2,2576,0
+TULP.US,D,20211029,000000,7.22,7.24,7.12,7.21,3448,0
+TULP.US,D,20211101,000000,7.255,7.34,7.09,7.34,6783,0
+TULP.US,D,20211102,000000,7.09,7.3773,7.09,7.29,2239,0
+TULP.US,D,20211103,000000,7.1,7.25,7.0701,7.22,7761,0
+TULP.US,D,20211104,000000,7.32,7.6,7.1099,7.41,1336341,0
+TULP.US,D,20211105,000000,7.03,7.38,6.21,6.26,269546,0
+TULP.US,D,20211108,000000,6.16,6.3199,5.8051,5.86,45507,0
+TULP.US,D,20211109,000000,5.82,5.92,5.33,5.45,46307,0
+TULP.US,D,20211110,000000,5.45,5.54,5.21,5.36,28586,0
+TULP.US,D,20211111,000000,5.39,5.57,5.26,5.46,24460,0
+TULP.US,D,20211112,000000,5.3694,5.6999,5.33,5.64,12603,0
+TULP.US,D,20211115,000000,5.62,5.62,5.2784,5.49,37812,0
+TULP.US,D,20211116,000000,5.4,5.55,5.22,5.265,25391,0
+TULP.US,D,20211117,000000,5.31,5.395,5.22,5.3,11807,0
+TULP.US,D,20211118,000000,5.23,5.2501,5.06,5.06,57016,0
+TULP.US,D,20211119,000000,5.0601,5.13,5.05,5.06,12169,0
+TULP.US,D,20211122,000000,5.247,5.31,5,5.2227,28731,0
+TULP.US,D,20211123,000000,5.1004,5.2299,5.0409,5.1699,5224,0
+TULP.US,D,20211124,000000,5.1831,5.8599,5.015,5.395,151412,0
+TULP.US,D,20211126,000000,5.27,5.4704,5.27,5.34,8576,0
+TULP.US,D,20211129,000000,5.39,5.495,5.2501,5.3247,15831,0
+TULP.US,D,20211130,000000,5.31,5.52,5.2801,5.32,10848,0
+TULP.US,D,20211201,000000,5.31,5.53,5.08,5.19,26561,0
+TULP.US,D,20211202,000000,5.23,5.77,5.23,5.62,25358,0
+TULP.US,D,20211203,000000,5.64,5.64,4.925,4.94,22153,0
+TULP.US,D,20211206,000000,6.6,15.7099,5.88,15.05,84523423,0
+TULP.US,D,20211207,000000,11.02,12.7879,9.32,10.38,11582297,0
+TULP.US,D,20211208,000000,12.8,24.85,12.16,19.11,68140997,0
+TULP.US,D,20211209,000000,17.21,35.5,16.83,23.5,31391745,0
+TULP.US,D,20211210,000000,27.25,27.35,18.9,20.7,12927359,0
+TULP.US,D,20211213,000000,20.7,22.65,17.4,17.85,3657466,0
+TULP.US,D,20211214,000000,17.549,21.38,16.44,16.65,2905980,0
+TULP.US,D,20211215,000000,16.91,20.18,15.82,16.42,3873720,0
+TULP.US,D,20211216,000000,16.41,22.22,16.41,18.65,4431219,0
+TULP.US,D,20211217,000000,18.75,23.93,17.71,17.71,4517996,0
+TULP.US,D,20211220,000000,17.7,17.95,10.3601,11.5,2095804,0
+TULP.US,D,20211221,000000,12.08,14.18,10.7501,12.08,2326097,0
+TULP.US,D,20211222,000000,12.11,13.11,11.53,11.98,1660631,0
+TULP.US,D,20211223,000000,11.69,12.5,11.24,12.02,582520,0
+TULP.US,D,20211227,000000,12.65,12.92,11.02,11.54,833606,0
+TULP.US,D,20211228,000000,16,23.3999,15.7701,19.02,43529372,0
+TULP.US,D,20211229,000000,24.05,29.91,21.8,23.04,28172845,0
+TULP.US,D,20211230,000000,30.14,32,23.22,23.75,23677338,0
+TULP.US,D,20211231,000000,24.69,25.84,21.35,23.08,9094749,0
+TULP.US,D,20220103,000000,22.26,22.75,19.07,19.68,1779463,0
+TULP.US,D,20220104,000000,18.9,18.9864,16.7,17.89,1585896,0
+TULP.US,D,20220105,000000,17.59,22.28,17.29,20.12,5864657,0
+TULP.US,D,20220106,000000,20.2,22.5,19.45,21.38,3616653,0
+TULP.US,D,20220107,000000,21.1,25.73,20.56,23.36,5564912,0
+TULP.US,D,20220110,000000,25.74,27.4899,22.2805,24.42,7657138,0
+TULP.US,D,20220111,000000,24.73,28.7997,23.85,25.37,5223958,0
+TULP.US,D,20220112,000000,25.9,26.28,20.8,22.47,1871882,0
+TULP.US,D,20220113,000000,22.76,24.35,21,22.45,2241576,0
+TULP.US,D,20220114,000000,21.89,22.88,18.6,19.4,1466992,0
+TULP.US,D,20220118,000000,19.3644,22.8,19.3644,22.79,1799028,0
+TULP.US,D,20220119,000000,22.79,24.15,19.02,19.87,1933263,0
+TULP.US,D,20220120,000000,19.23,20.15,18.26,18.49,525652,0
+TULP.US,D,20220121,000000,18.01,18.3859,16.6489,17.6,422657,0
+TULP.US,D,20220124,000000,16.37,16.99,15.1527,16.16,291283,0
+TULP.US,D,20220125,000000,16.16,16.849,15.21,15.32,382101,0
+TULP.US,D,20220126,000000,15.64,15.95,13.8,13.8,546387,0
+TULP.US,D,20220127,000000,13.69,14.6,12.42,13.13,433155,0
+TULP.US,D,20220128,000000,12.85,15.3813,12.71,14.2,617800,0
+TULP.US,D,20220131,000000,14.38,15.38,13.91,14.3,228064,0
+TULP.US,D,20220201,000000,14.11,14.3699,13.1518,13.25,164051,0
+TULP.US,D,20220202,000000,13.2,14.72,12.88,13.45,311045,0
+TULP.US,D,20220203,000000,13.15,14.93,12.87,13.82,324190,0
+TULP.US,D,20220204,000000,13.5936,14.8,13.55,14.01,169256,0
+TULP.US,D,20220207,000000,13.02,13.6985,11.62,11.7,319152,0
+TULP.US,D,20220208,000000,11.62,12.69,11.62,12.1,184864,0
+TULP.US,D,20220209,000000,12.06,12.9,11.9639,12.29,196003,0
+TULP.US,D,20220210,000000,11.88,13.04,11.88,12.2,292144,0
+TULP.US,D,20220211,000000,12.14,12.3,11.11,11.11,79604,0
+TULP.US,D,20220214,000000,11.08,12.5,11.01,12.05,395032,0
+TULP.US,D,20220215,000000,12.08,12.27,11.41,11.7,97770,0
+TULP.US,D,20220216,000000,11.57,11.67,10.7,10.9,89498,0
+TULP.US,D,20220217,000000,10.9,11.26,9.83,9.89,136578,0
+TULP.US,D,20220218,000000,9.7,10,9.19,9.45,105878,0
+TULP.US,D,20220222,000000,9,9.12,8.4,8.65,83428,0
+TULP.US,D,20220223,000000,8.57,8.57,7.97,8.19,96136,0
+TULP.US,D,20220224,000000,7.5,8.88,7.4284,8.85,92069,0
+TULP.US,D,20220225,000000,8.83,9.0299,8.44,8.75,31042,0
+TULP.US,D,20220228,000000,8.6,8.72,8.06,8.19,42931,0
+TULP.US,D,20220301,000000,8.05,8.235,7.5,7.62,42989,0
+TULP.US,D,20220302,000000,7.62,8.85,7.5691,8.185,154346,0
+TULP.US,D,20220303,000000,8.25,8.27,7.48,7.48,47604,0
+TULP.US,D,20220304,000000,7.51,7.76,6.6,6.69,63327,0
+TULP.US,D,20220307,000000,6.66,7,6.39,6.76,69339,0
+TULP.US,D,20220308,000000,6.73,6.89,6.4101,6.7,36158,0
+TULP.US,D,20220309,000000,6.93,11.99,6.55,8.52,5617630,0
+TULP.US,D,20220310,000000,8.43,8.78,6.875,8.25,950605,0
+TULP.US,D,20220311,000000,8.08,8.24,7.34,8.02,298446,0
+TULP.US,D,20220314,000000,7.95,8.9,7.53,8.19,644367,0
+TULP.US,D,20220315,000000,7.97,8.71,7.59,8.71,343800,0
+TULP.US,D,20220316,000000,8.71,9.45,8.46,8.58,146289,0
+TULP.US,D,20220317,000000,8.58,8.76,8.065,8.41,57947,0
+TULP.US,D,20220318,000000,8.7,8.79,8.42,8.53,68920,0
+TULP.US,D,20220321,000000,8.46,8.9899,8.06,8.47,85954,0
+TULP.US,D,20220322,000000,8.67,8.67,8.05,8.3,72830,0
+TULP.US,D,20220323,000000,8.15,8.7,8.05,8.51,51682,0
+TULP.US,D,20220324,000000,8.59,8.6593,8,8,33142,0
+TULP.US,D,20220325,000000,8.13,8.13,7.34,7.43,69304,0
+TULP.US,D,20220328,000000,7.45,8.75,7.312,8,290218,0
+TULP.US,D,20220329,000000,8.15,9.7,7.695,8.76,475989,0
+TULP.US,D,20220330,000000,9.92,14.42,9.81,11.15,21024184,0
+TULP.US,D,20220331,000000,10.84,12.9899,9.81,11.32,2720829,0
+TULP.US,D,20220401,000000,11.21,14.4743,10.8001,12.69,4091936,0
+TULP.US,D,20220404,000000,12.21,14.42,10.31,10.56,2199368,0
+TULP.US,D,20220405,000000,10.5,11.2,9.7648,9.83,712967,0
+TULP.US,D,20220406,000000,9.5,9.95,9.23,9.42,201471,0
+TULP.US,D,20220407,000000,9.3,10.12,8.9247,9.17,532984,0
+TULP.US,D,20220408,000000,9.16,9.6499,8.72,8.82,313159,0
+TULP.US,D,20220411,000000,8.66,9.17,8.55,9.17,100672,0
+TULP.US,D,20220412,000000,9.15,9.86,8.88,9.1,168038,0
+TULP.US,D,20220413,000000,9.14,9.7,8.95,9.31,93509,0
+TULP.US,D,20220414,000000,9.19,9.97,9.19,9.56,133013,0
+TULP.US,D,20220418,000000,9.26,9.9523,9.21,9.49,81787,0
+TULP.US,D,20220419,000000,9.33,10.39,9.23,9.7,416140,0
+TULP.US,D,20220420,000000,9.63,10.3692,9.3882,9.69,497422,0
+TULP.US,D,20220421,000000,9.58,9.92,8.31,8.48,150271,0
+TULP.US,D,20220422,000000,8.52,8.71,7.9826,8.53,95792,0
+TULP.US,D,20220425,000000,8.3,8.655,8.26,8.57,32294,0
+TULP.US,D,20220426,000000,8.32,8.39,7.8,8.22,52616,0
+TULP.US,D,20220427,000000,8.06,8.387,7.925,8.25,46285,0
+TULP.US,D,20220428,000000,8.21,8.58,7.8316,8.19,50774,0
+TULP.US,D,20220429,000000,7.96,8.4898,7.86,8.22,71777,0
+TULP.US,D,20220502,000000,8.12,8.39,8.0001,8.03,46479,0
+TULP.US,D,20220503,000000,8.03,8.4,7.9968,8.34,20188,0
+TULP.US,D,20220504,000000,8.19,8.61,8.08,8.53,41649,0
+TULP.US,D,20220505,000000,8.13,8.373,8.01,8.2,21773,0
+TULP.US,D,20220506,000000,8.11,8.121,7.91,8.02,12061,0
+TULP.US,D,20220509,000000,8.01,8.01,7.4,7.41,40188,0
+TULP.US,D,20220510,000000,7.56,7.89,7.5201,7.78,26304,0
+TULP.US,D,20220511,000000,7.59,7.89,7.37,7.37,15838,0
+TULP.US,D,20220512,000000,7.35,7.4468,7.01,7.34,24837,0
+TULP.US,D,20220513,000000,7.34,7.44,7.15,7.23,24633,0
+TULP.US,D,20220516,000000,7.11,7.5,7.02,7.24,14618,0
+TULP.US,D,20220517,000000,7.5,7.61,7.27,7.5,10693,0
+TULP.US,D,20220518,000000,7.22,7.7028,6.9,6.91,34666,0
+TULP.US,D,20220519,000000,6.91,6.99,6.75,6.94,8601,0
+TULP.US,D,20220520,000000,6.93,7.02,6.79,6.98,6630,0
+TULP.US,D,20220523,000000,6.82,7.03,6.8124,7.02,19063,0
+TULP.US,D,20220524,000000,6.87,7.07,6.8238,6.9,3469,0
+TULP.US,D,20220525,000000,6.9,8,6.77,7.76,105401,0
+TULP.US,D,20220526,000000,8.02,10.45,7.65,9.43,1321538,0
+TULP.US,D,20220527,000000,9.94,10.88,9.5,10.3,458319,0
+TULP.US,D,20220531,000000,9.95,10.65,9.63,10.58,264395,0
+TULP.US,D,20220601,000000,10.96,11.82,9.2554,9.73,637253,0
+TULP.US,D,20220602,000000,9.36,9.65,8.72,9.4,190603,0
+TULP.US,D,20220603,000000,9.39,9.85,8.9466,9.81,115399,0
+TULP.US,D,20220606,000000,9.69,10.02,9.3014,9.76,160278,0
+TULP.US,D,20220607,000000,9.52,10.2,8.611,8.81,815906,0
+TULP.US,D,20220608,000000,8.76,8.76,8.061,8.45,119432,0
+TULP.US,D,20220609,000000,8.24,8.7414,8.24,8.42,45744,0
+TULP.US,D,20220610,000000,8.32,9.11,8.24,8.96,54457,0
+TULP.US,D,20220613,000000,8.32,8.7953,8.24,8.31,29504,0
+TULP.US,D,20220614,000000,8.22,8.5,7.8501,8.2342,18437,0
+TULP.US,D,20220615,000000,8.23,8.825,8.23,8.46,36165,0
+TULP.US,D,20220616,000000,8.6,8.94,8.35,8.45,23185,0
+TULP.US,D,20220617,000000,8.57,8.71,8.25,8.46,20321,0
+TULP.US,D,20220621,000000,8.88,8.88,8.31,8.31,21283,0
+TULP.US,D,20220622,000000,8.46,8.5099,7.9,7.9,12638,0
+TULP.US,D,20220623,000000,8.01,8.5299,7.931,8.08,7514,0
+TULP.US,D,20220624,000000,8.23,8.32,7.64,7.82,36974,0
+TULP.US,D,20220627,000000,7.93,8.1863,7.8339,7.94,2734,0
+TULP.US,D,20220628,000000,8.1511,8.1619,7.57,7.65,6469,0
+TULP.US,D,20220629,000000,7.65,7.905,7.36,7.58,19624,0
+TULP.US,D,20220630,000000,7.49,7.65,7.45,7.65,6887,0
+TULP.US,D,20220701,000000,7.55,7.93,7.39,7.6,23717,0
+TULP.US,D,20220705,000000,7.44,7.78,7.44,7.7,6702,0
+TULP.US,D,20220706,000000,7.78,7.8,7.477,7.66,10266,0
+TULP.US,D,20220707,000000,7.76,8.1727,7.68,8.1,695742,0
+TULP.US,D,20220708,000000,9.95,10.8,8.81,9.18,2114409,0
+TULP.US,D,20220711,000000,9.04,9.1899,8.59,9.16,152419,0
+TULP.US,D,20220712,000000,8.51,9.8,8.51,9.6,215777,0
+TULP.US,D,20220713,000000,9.37,10.09,9.12,9.88,59005,0
+TULP.US,D,20220714,000000,9.69,10.1,9.25,9.35,32088,0
+TULP.US,D,20220715,000000,9.4,9.6879,9.25,9.54,33993,0
+TULP.US,D,20220718,000000,9.49,9.5,9.26,9.39,9539,0
+TULP.US,D,20220719,000000,9.31,9.48,9.13,9.26,22661,0
+TULP.US,D,20220720,000000,9.21,9.37,9.02,9.15,16799,0
+TULP.US,D,20220721,000000,9.04,9.2,8.69,8.93,42639,0
+TULP.US,D,20220722,000000,9.07,9.08,8.6,8.83,13763,0
+TULP.US,D,20220725,000000,8.88,8.905,8.8101,8.83,1712,0
+TULP.US,D,20220726,000000,8.65,8.67,8.33,8.56,28982,0
+TULP.US,D,20220727,000000,8.63,8.65,8.3,8.51,63986,0
+TULP.US,D,20220728,000000,8.36,8.94,8.36,8.85,25026,0
+TULP.US,D,20220729,000000,8.9,8.99,8.53,8.77,2422,0
+TULP.US,D,20220801,000000,8.6,8.92,8.6,8.92,5175,0
+TULP.US,D,20220802,000000,8.79,8.9865,8.39,8.63,27068,0
+TULP.US,D,20220803,000000,8.63,8.86,8.63,8.8,5512,0
+TULP.US,D,20220804,000000,8.8,9.65,8.71,9.6,58448,0
+TULP.US,D,20220805,000000,9.64,9.65,9.25,9.42,19586,0
+TULP.US,D,20220808,000000,9.35,9.42,9.01,9.1,12440,0
+TULP.US,D,20220809,000000,9,9.035,8.7501,9.01,23250,0
+TULP.US,D,20220810,000000,9.14,9.33,8.8162,9.24,16895,0
+TULP.US,D,20220811,000000,9.1033,9.25,8.72,8.89,22117,0
+TULP.US,D,20220812,000000,8.9,8.945,8.73,8.9,11058,0
+TULP.US,D,20220815,000000,9.04,9.19,8.6351,8.75,25564,0
+TULP.US,D,20220816,000000,8.83,8.9892,8.3198,8.39,20832,0
+TULP.US,D,20220817,000000,8.37,8.72,8.175,8.2,17331,0
+TULP.US,D,20220818,000000,8.2337,8.2337,8.0001,8.11,9573,0
+TULP.US,D,20220819,000000,8.19,8.69,8.0982,8.56,8060,0
+TULP.US,D,20220822,000000,8.39,8.39,7.9,7.99,10833,0
+TULP.US,D,20220823,000000,8.0018,8.2399,7.92,8.1,6364,0
+TULP.US,D,20220824,000000,8.1001,8.1001,7.985,7.985,4373,0
+TULP.US,D,20220825,000000,8,8.04,7.97,8.04,2523,0
+TULP.US,D,20220826,000000,8.0449,8.0449,7.6945,7.6945,9694,0
+TULP.US,D,20220829,000000,7.84,7.875,7.5012,7.59,5769,0
+TULP.US,D,20220830,000000,7.5741,7.6229,7.4,7.46,4735,0
+TULP.US,D,20220831,000000,7.38,7.38,7.1209,7.26,9945,0
+TULP.US,D,20220901,000000,7.34,7.34,7,7.34,8297,0
+TULP.US,D,20220902,000000,7.41,7.42,7.355,7.36,1673,0
+TULP.US,D,20220906,000000,7.415,7.44,7.37,7.435,2198,0
+TULP.US,D,20220907,000000,7.39,7.39,7.374,7.374,843,0
+TULP.US,D,20220908,000000,7.42,7.42,7.15,7.3,3070,0
+TULP.US,D,20220909,000000,7.395,7.4687,7.32,7.4,15607,0
+TULP.US,D,20220912,000000,7.91,8.2499,7.91,7.94,20630,0
+TULP.US,D,20220913,000000,7.72,7.72,7.5,7.5,5487,0
+TULP.US,D,20220914,000000,7.31,7.32,6.95,7.17,32971,0
+TULP.US,D,20220915,000000,7.0801,7.18,7,7.04,6849,0
+TULP.US,D,20220916,000000,7,7.05,6.65,6.81,13965,0
+TULP.US,D,20220919,000000,6.68,6.9799,6.68,6.9,11101,0
+TULP.US,D,20220920,000000,6.72,6.9,6.72,6.76,3314,0
+TULP.US,D,20220921,000000,6.8,6.8,6.4601,6.6,6303,0
+TULP.US,D,20220922,000000,6.61,6.72,6.07,6.35,26390,0
+TULP.US,D,20220923,000000,6.24,6.24,5.75,5.88,14442,0
+TULP.US,D,20220926,000000,5.8999,5.9,5.788,5.85,5358,0
+TULP.US,D,20220927,000000,5.91,6.0803,5.91,6.03,4856,0
+TULP.US,D,20220928,000000,6.1413,6.265,6.13,6.13,4246,0
+TULP.US,D,20220929,000000,6.05,6.15,6.05,6.15,928,0
+TULP.US,D,20220930,000000,6,6.1983,5.96,6.12,1957,0
+TULP.US,D,20221003,000000,6.03,6.185,5.95,5.95,2867,0
+TULP.US,D,20221004,000000,5.9272,5.98,5.9272,5.94,5959,0
+TULP.US,D,20221005,000000,5.825,5.825,5.825,5.825,971,0
+TULP.US,D,20221006,000000,5.8001,5.9805,5.8001,5.98,4791,0
+TULP.US,D,20221007,000000,5.97,5.97,5.84,5.85,2660,0
+TULP.US,D,20221010,000000,6.02,6.05,5.73,5.79,5307,0
+TULP.US,D,20221011,000000,5.74,5.7802,5.5,5.685,2171,0
+TULP.US,D,20221012,000000,5.7802,5.945,5.72,5.945,5077,0
+TULP.US,D,20221013,000000,5.94,6.03,5.93,6.03,982,0
+TULP.US,D,20221014,000000,5.99,6.02,5.9088,5.9088,1654,0
+TULP.US,D,20221017,000000,6.07,6.22,5.75,5.75,9777,0
+TULP.US,D,20221018,000000,6,6.0201,6,6.02,2079,0
+TULP.US,D,20221019,000000,5.91,5.91,5.77,5.85,4838,0
+TULP.US,D,20221020,000000,5.65,5.6501,5.65,5.6501,647,0
+TULP.US,D,20221021,000000,5.51,5.77,5.51,5.705,5851,0
+TULP.US,D,20221024,000000,5.6236,5.95,5.48,5.7,10039,0
+TULP.US,D,20221025,000000,5.96,5.96,5.65,5.87,1299,0
+TULP.US,D,20221026,000000,5.805,5.805,5.68,5.71,5336,0
+TULP.US,D,20221027,000000,5.66,5.76,5.66,5.76,1629,0
+TULP.US,D,20221028,000000,5.8222,5.8222,5.66,5.66,3072,0
+TULP.US,D,20221031,000000,5.83,5.84,5.54,5.65,4519,0
+TULP.US,D,20221101,000000,5.73,5.77,5.65,5.77,1718,0
+TULP.US,D,20221102,000000,5.825,5.97,5.71,5.97,2127,0
+TULP.US,D,20221103,000000,5.97,5.97,5.6101,5.8,1362,0
+TULP.US,D,20221104,000000,5.63,5.8,5.63,5.8,1603,0
+TULP.US,D,20221107,000000,5.8,6.1399,5.72,5.8265,1198,0
+TULP.US,D,20221108,000000,5.8301,5.84,5.8301,5.84,2647,0
+TULP.US,D,20221109,000000,6.14,6.42,5.5822,5.935,173568,0
+TULP.US,D,20221110,000000,5.88,6.4,5.7941,6.25,20196,0
+TULP.US,D,20221111,000000,6.18,6.65,6.1601,6.52,8435,0
+TULP.US,D,20221114,000000,6.6,9.15,6.39,8.34,656245,0
+TULP.US,D,20221115,000000,7.32,7.3502,6.66,6.89,82433,0
+TULP.US,D,20221116,000000,6.86,8.9,6.64,7.1,412331,0
+TULP.US,D,20221117,000000,7.03,7.7,6.701,7.58,58820,0
+TULP.US,D,20221118,000000,7.88,7.88,7.07,7.07,42809,0
+TULP.US,D,20221121,000000,7.29,7.41,6.77,6.78,41519,0
+TULP.US,D,20221122,000000,6.705,8.03,6.6834,7.46,95475,0
+TULP.US,D,20221123,000000,7.57,8.2,7.1465,8.2,44589,0
+TULP.US,D,20221125,000000,8.03,8.57,7.5,8.3,17372,0
+TULP.US,D,20221128,000000,8.31,9.71,8.31,8.89,97491,0
+TULP.US,D,20221129,000000,8.81,8.81,8.06,8.4,10286,0
+TULP.US,D,20221130,000000,8.35,9.0999,8.1601,8.99,38443,0
+TULP.US,D,20221201,000000,8.64,9.32,8.36,8.9,47818,0
+TULP.US,D,20221202,000000,8.95,9.18,8.6,8.75,31055,0
+TULP.US,D,20221205,000000,8.76,9.7266,8.76,9.65,47601,0
+TULP.US,D,20221206,000000,9.65,9.8344,9.14,9.4997,28235,0
+TULP.US,D,20221207,000000,9.62,9.8399,8.74,9.27,31975,0
+TULP.US,D,20221208,000000,9.17,9.63,8.56,9.2,36293,0
+TULP.US,D,20221209,000000,9.32,9.5,8.87,9,11428,0
+TULP.US,D,20221212,000000,9.07,9.35,8.5211,9.065,26828,0
+TULP.US,D,20221213,000000,9.31,9.45,9.13,9.38,18750,0
+TULP.US,D,20221214,000000,9.15,9.39,8.58,8.85,15618,0
+TULP.US,D,20221215,000000,8.75,8.99,8.45,8.84,30826,0
+TULP.US,D,20221216,000000,8.78,9.39,8.12,8.98,19145,0
+TULP.US,D,20221219,000000,8.7,9.4,8.35,8.71,61502,0
+TULP.US,D,20221220,000000,8.53,8.6961,8.53,8.695,1743,0
+TULP.US,D,20221221,000000,8.55,8.89,8.5085,8.7,9791,0
+TULP.US,D,20221222,000000,8.65,8.74,8.47,8.47,8564,0
+TULP.US,D,20221223,000000,8.9,8.9,8.47,8.47,7779,0
+TULP.US,D,20221227,000000,8.5,8.74,8.21,8.24,30011,0
+TULP.US,D,20221228,000000,8.2337,8.2337,7.4,7.55,25323,0
+TULP.US,D,20221229,000000,7.55,8.12,7.53,7.615,13913,0
+TULP.US,D,20221230,000000,7.49,7.86,7.49,7.81,10007,0
+TULP.US,D,20230103,000000,8.33,8.4416,7.57,8.43,10401,0
+TULP.US,D,20230104,000000,8.12,8.2899,8.0084,8.235,7652,0
+TULP.US,D,20230105,000000,8.12,8.52,8.07,8.07,4696,0
+TULP.US,D,20230106,000000,8.19,8.3,8.01,8.0669,3611,0
+TULP.US,D,20230109,000000,8.2796,8.2796,8.05,8.25,5910,0
+TULP.US,D,20230110,000000,8.2819,8.2819,8.12,8.12,775,0
+TULP.US,D,20230111,000000,8.172,8.25,8.05,8.25,2527,0
+TULP.US,D,20230112,000000,8.19,8.23,7.92,7.92,3663,0
+TULP.US,D,20230113,000000,7.871,8.07,7.85,7.86,4492,0
+TULP.US,D,20230117,000000,7.84,8.09,7.84,8.09,4775,0
+TULP.US,D,20230118,000000,8.09,8.0999,7.87,7.87,6266,0
+TULP.US,D,20230119,000000,7.87,8.55,7.85,8.55,777,0
+TULP.US,D,20230120,000000,8.169,9.2969,8.169,9.19,20162,0
+TULP.US,D,20230123,000000,9.14,9.14,9.12,9.12,1028,0
+TULP.US,D,20230124,000000,9.11,9.11,8.77,8.85,5999,0
+TULP.US,D,20230125,000000,8.75,9.1,8.3366,9.1,2346,0
+TULP.US,D,20230126,000000,8.62,9.09,8.62,9.08,7007,0
+TULP.US,D,20230127,000000,8.9105,9.01,8.9105,8.95,2631,0
+TULP.US,D,20230130,000000,8.93,9.1,8.91,9.1,2460,0
+TULP.US,D,20230131,000000,9.1,9.1,8.8867,8.89,3446,0
+TULP.US,D,20230201,000000,9.54,9.54,8.9757,9.11,23985,0
+TULP.US,D,20230202,000000,9.27,9.27,8.93,9.2,3114,0
+TULP.US,D,20230203,000000,9.21,9.24,9.01,9.01,5198,0
+TULP.US,D,20230206,000000,9.03,9.056,8.75,9.02,7351,0
+TULP.US,D,20230207,000000,8.64,9.19,8.63,9.19,2721,0
+TULP.US,D,20230208,000000,9.16,9.16,9.16,9.16,1143,0
+TULP.US,D,20230209,000000,9.1,9.1,8.874,9.07,2922,0
+TULP.US,D,20230210,000000,8.81,9.18,8.81,9.17,4802,0
+TULP.US,D,20230213,000000,8.6713,9.2,8.6713,9.2,1735,0
+TULP.US,D,20230214,000000,9.2,9.52,9.2,9.46,10735,0
+TULP.US,D,20230215,000000,9.3,9.67,8.95,9.67,3794,0
+TULP.US,D,20230216,000000,9.4101,9.66,9.4101,9.5,1754,0
+TULP.US,D,20230217,000000,9.48,9.48,9.3,9.3,2710,0
+TULP.US,D,20230221,000000,9.31,9.6499,9.19,9.259,4487,0
+TULP.US,D,20230222,000000,9,9.63,9,9.63,3224,0
+TULP.US,D,20230223,000000,9.03,9.335,9.03,9.335,502,0
+TULP.US,D,20230224,000000,9.06,9.35,9.03,9.195,5731,0
+TULP.US,D,20230227,000000,9.17,9.35,9.09,9.22,3667,0
+TULP.US,D,20230228,000000,9.42,9.42,9.27,9.27,2391,0
+TULP.US,D,20230301,000000,9.14,9.22,9.11,9.22,2107,0
+TULP.US,D,20230302,000000,9.05,9.245,9.04,9.04,6058,0
+TULP.US,D,20230303,000000,9.04,9.1,8.82,8.82,2397,0
+TULP.US,D,20230306,000000,9.29,9.4,9.29,9.4,2597,0
+TULP.US,D,20230307,000000,9.285,9.3294,8.9908,9.3272,3872,0
+TULP.US,D,20230308,000000,9.09,9.35,9.0735,9.35,1667,0
+TULP.US,D,20230309,000000,9.05,9.14,9.05,9.14,708,0
+TULP.US,D,20230310,000000,9.315,9.315,8.95,9.1,6193,0
+TULP.US,D,20230313,000000,8.7,8.7,8.03,8.11,8282,0
+TULP.US,D,20230314,000000,8.21,8.3599,8.1,8.1,1232,0
+TULP.US,D,20230315,000000,7.81,8.58,7.81,8.58,7661,0
+TULP.US,D,20230316,000000,8.6264,8.6264,8.6264,8.6264,853,0
+TULP.US,D,20230317,000000,8.63,8.63,8.63,8.63,1152,0
+TULP.US,D,20230320,000000,8.65,8.72,8.19,8.24,4357,0
+TULP.US,D,20230321,000000,8.13,8.13,8.0901,8.0901,5186,0
+TULP.US,D,20230322,000000,8.6206,8.6206,7.97,7.97,1126,0
+TULP.US,D,20230323,000000,8.13,8.13,7.73,7.805,6579,0
+TULP.US,D,20230324,000000,7.78,7.78,7.21,7.25,7770,0
+TULP.US,D,20230327,000000,7.425,7.425,7,7,23051,0
+TULP.US,D,20230328,000000,7.195,7.195,7.01,7.01,904,0
+TULP.US,D,20230329,000000,7.05,7.12,6.95,7.07,2545,0
+TULP.US,D,20230330,000000,7.13,7.19,7.12,7.12,4353,0
+TULP.US,D,20230331,000000,7.24,7.3463,7.24,7.31,1183,0
+TULP.US,D,20230403,000000,7.113,7.2299,6.87,6.95,10843,0
+TULP.US,D,20230404,000000,6.87,7.1013,6.87,7.1013,5372,0
+TULP.US,D,20230405,000000,6.88,7.165,6.88,7,2247,0
+TULP.US,D,20230406,000000,7.19,7.19,7.1606,7.17,912,0
+TULP.US,D,20230410,000000,7,7.0616,7,7,1041,0
+TULP.US,D,20230411,000000,7,7.1,7,7.1,5422,0
+TULP.US,D,20230412,000000,6.9306,7.2299,6.9306,7.2299,2017,0
+TULP.US,D,20230413,000000,7.175,7.3299,7.175,7.24,1538,0
+TULP.US,D,20230414,000000,7.16,7.37,7.16,7.37,2427,0
+TULP.US,D,20230417,000000,7.33,7.61,7.272,7.49,14241,0
+TULP.US,D,20230418,000000,7.3,7.48,7.17,7.17,908,0
+TULP.US,D,20230419,000000,7.29,7.29,7.09,7.1101,2666,0
+TULP.US,D,20230420,000000,7.28,7.28,7.1,7.215,1139,0
+TULP.US,D,20230421,000000,7.21,7.21,6.99,7.05,3578,0
+TULP.US,D,20230424,000000,7,7.1002,6.89,6.95,3346,0
+TULP.US,D,20230425,000000,6.95,6.95,6.64,6.64,6398,0
+TULP.US,D,20230426,000000,6.75,6.75,6.54,6.54,6361,0
+TULP.US,D,20230427,000000,6.86,6.86,6.43,6.51,6460,0
+TULP.US,D,20230428,000000,6.8,7.0413,6.49,6.498,4108,0
+TULP.US,D,20230501,000000,6.45,6.73,6.395,6.73,3887,0
+TULP.US,D,20230502,000000,6.37,6.9799,6.37,6.9799,5386,0
+TULP.US,D,20230503,000000,6.8,7.47,6.8,7.16,18305,0
+TULP.US,D,20230504,000000,7.16,7.16,7.14,7.14,880,0
+TULP.US,D,20230505,000000,7.25,7.37,7.18,7.2595,2137,0
+TULP.US,D,20230508,000000,6.89,7.03,6.89,7.03,789,0
+TULP.US,D,20230509,000000,7.06,7.4999,7.06,7.4999,17266,0
+TULP.US,D,20230510,000000,9,9.36,8.25,8.7,146597,0
+TULP.US,D,20230511,000000,8.4068,8.6289,8.18,8.2,14655,0
+TULP.US,D,20230512,000000,8.3,8.52,7.91,8.45,22129,0
+TULP.US,D,20230515,000000,8.56,8.56,7.5,7.99,22688,0
+TULP.US,D,20230516,000000,8,8,7.99,7.99,1456,0
+TULP.US,D,20230517,000000,8.2558,8.2558,7.68,7.71,2373,0
+TULP.US,D,20230518,000000,7.72,7.7699,7.6,7.7,10940,0
+TULP.US,D,20230522,000000,7.675,7.7,7.625,7.7,1993,0
+TULP.US,D,20230524,000000,7.6795,7.97,7.605,7.9601,5085,0
+TULP.US,D,20230525,000000,8.3,8.3,7.6495,7.725,9534,0
+TULP.US,D,20230526,000000,7.77,7.77,7.38,7.38,20386,0
+TULP.US,D,20230530,000000,7.41,7.45,7.38,7.4,5004,0
+TULP.US,D,20230531,000000,7.49,7.63,7.393,7.393,3682,0
+TULP.US,D,20230601,000000,7.43,7.9173,7.43,7.6219,3316,0
+TULP.US,D,20230602,000000,7.66,7.7,7.65,7.68,2027,0
+TULP.US,D,20230605,000000,7.98,7.98,7.68,7.75,8081,0
+TULP.US,D,20230606,000000,7.7501,7.78,7.7,7.7,6166,0
+TULP.US,D,20230607,000000,7.41,7.7,7.41,7.58,5361,0
+TULP.US,D,20230608,000000,7.5,7.5999,7.28,7.55,5875,0
+TULP.US,D,20230609,000000,7.4304,7.4304,7.4304,7.4304,953,0
+TULP.US,D,20230612,000000,7.43,7.69,7.31,7.31,6991,0
+TULP.US,D,20230613,000000,7.369,7.42,7.19,7.42,2845,0
+TULP.US,D,20230614,000000,7.65,7.65,7.56,7.57,1433,0
+TULP.US,D,20230615,000000,7.5204,7.55,7.43,7.5425,3825,0
+TULP.US,D,20230616,000000,7.57,8,7.57,8,10639,0
+TULP.US,D,20230620,000000,7.91,8.05,7.7914,7.93,3370,0
+TULP.US,D,20230621,000000,7.9298,7.9298,7.765,7.765,1390,0
+TULP.US,D,20230622,000000,7.64,7.77,7.64,7.77,1121,0
+TULP.US,D,20230623,000000,7.99,7.99,7.72,7.72,1800,0
+TULP.US,D,20230626,000000,7.7604,7.85,7.4601,7.7,3969,0
+TULP.US,D,20230627,000000,7.7,7.75,7.61,7.72,3833,0
+TULP.US,D,20230628,000000,7.72,7.77,7.72,7.77,1500,0
+TULP.US,D,20230629,000000,7.71,7.73,7.62,7.7295,968,0
+TULP.US,D,20230630,000000,7.6,7.72,7.32,7.72,4557,0
+TULP.US,D,20230703,000000,7.75,7.75,7.41,7.41,2698,0
+TULP.US,D,20230705,000000,7.41,7.59,7.41,7.43,841,0
+TULP.US,D,20230706,000000,7.43,7.43,7.25,7.33,3216,0
+TULP.US,D,20230707,000000,7.25,7.33,7.25,7.33,940,0
+TULP.US,D,20230710,000000,7.11,7.43,7.11,7.43,1679,0
+TULP.US,D,20230711,000000,7.43,7.43,7.36,7.3601,1864,0
+TULP.US,D,20230712,000000,7.272,7.28,7.272,7.28,1039,0
+TULP.US,D,20230713,000000,7.12,7.3,7.12,7.3,1622,0
+TULP.US,D,20230714,000000,7.36,7.38,7.36,7.38,700,0
+TULP.US,D,20230717,000000,7.49,7.58,7.49,7.57,905,0
+TULP.US,D,20230718,000000,7.58,7.6718,7.58,7.61,2584,0
+TULP.US,D,20230719,000000,7.75,8,7.68,8,21155,0
+TULP.US,D,20230720,000000,8.15,8.15,8,8,3267,0
+TULP.US,D,20230721,000000,7.77,8,7.77,8,1941,0
+TULP.US,D,20230724,000000,7.97,8.0234,7.65,7.74,9198,0
+TULP.US,D,20230725,000000,7.62,7.8,7.62,7.634,2334,0
+TULP.US,D,20230726,000000,7.66,7.66,7.66,7.66,345,0
+TULP.US,D,20230727,000000,7.83,7.83,7.66,7.66,2531,0
+TULP.US,D,20230728,000000,7.55,7.55,7.55,7.55,697,0
+TULP.US,D,20230731,000000,7.7499,7.82,7.55,7.55,3495,0
+TULP.US,D,20230801,000000,7.5,7.5001,7.25,7.48,4072,0
+TULP.US,D,20230802,000000,7.48,7.48,7.1,7.27,3647,0
+TULP.US,D,20230803,000000,7.31,7.73,7.27,7.73,11390,0
+TULP.US,D,20230804,000000,8.14,8.15,7.6473,7.65,4700,0
+TULP.US,D,20230807,000000,7.79,7.79,7.3,7.3,4293,0
+TULP.US,D,20230808,000000,7.4,7.82,7.4,7.8,3145,0
+TULP.US,D,20230809,000000,7.7866,8,7.65,7.83,7539,0
+TULP.US,D,20230810,000000,7.126,7.7298,7.126,7.45,5435,0
+TULP.US,D,20230811,000000,7.3001,7.64,6.72,7.315,5460,0
+TULP.US,D,20230814,000000,7.19,7.73,6.6999,6.75,8616,0
+TULP.US,D,20230816,000000,6.65,6.65,6.5103,6.52,1224,0
+TULP.US,D,20230817,000000,6.41,6.41,5.35,6.25,6239,0
+TULP.US,D,20230818,000000,5.855,6.1,5.76,5.81,5808,0
+TULP.US,D,20230821,000000,6.03,6.47,5.8001,5.84,13670,0
+TULP.US,D,20230822,000000,5.84,6.27,5.52,5.5677,15058,0
+TULP.US,D,20230823,000000,5.6001,6.05,5.5,5.5,4389,0
+TULP.US,D,20230824,000000,5.46,5.705,4.05,4.05,262280,0
+TULP.US,D,20230825,000000,4.3,6.05,4.3,4.83,2663975,0
+TULP.US,D,20230828,000000,4.85,7.0693,4.31,5.68,3107001,0
+TULP.US,D,20230829,000000,5.7,6.32,5.67,5.93,250205,0
+TULP.US,D,20230830,000000,5.95,6.25,5.691,6.08,135527,0
+TULP.US,D,20230831,000000,5.81,6.2804,5.81,6.28,75074,0
+TULP.US,D,20230901,000000,6.31,6.31,5.75,6.05,47371,0
+TULP.US,D,20230905,000000,5.87,6.2899,5.87,6.15,58683,0
+TULP.US,D,20230906,000000,6.27,6.28,6.07,6.07,33982,0
+TULP.US,D,20230907,000000,6.28,6.28,5.8001,5.88,36846,0
+TULP.US,D,20230908,000000,6.05,6.08,5.57,5.79,18258,0
+TULP.US,D,20230911,000000,5.79,5.98,5.465,5.465,18763,0
+TULP.US,D,20230912,000000,5.47,5.84,5.47,5.53,8475,0
+TULP.US,D,20230913,000000,5.7,5.88,5.5,5.57,41802,0
+TULP.US,D,20230914,000000,5.77,6.2399,5.61,5.65,29979,0
+TULP.US,D,20230915,000000,5.84,5.95,5.535,5.61,71279,0
+TULP.US,D,20230918,000000,5.66,5.8155,5.57,5.59,31088,0
+TULP.US,D,20230919,000000,5.6631,5.6631,5.43,5.43,14007,0
+TULP.US,D,20230920,000000,5.42,5.65,5.38,5.44,14563,0
+TULP.US,D,20230921,000000,5.59,5.66,5.35,5.35,9688,0
+TULP.US,D,20230922,000000,5.2,5.45,5.2,5.45,2998,0
+TULP.US,D,20230925,000000,5.24,5.45,5.24,5.31,4322,0
+TULP.US,D,20230926,000000,5.33,5.5669,5.28,5.28,8562,0
+TULP.US,D,20230927,000000,5.26,5.37,5.16,5.21,18246,0
+TULP.US,D,20230928,000000,5.2,5.6599,5.2,5.37,12949,0
+TULP.US,D,20230929,000000,5.55,5.6,5.25,5.35,3881,0
+TULP.US,D,20231002,000000,5.2,5.3534,5.13,5.13,7740,0
+TULP.US,D,20231003,000000,5.2477,5.28,5.16,5.28,5343,0
+TULP.US,D,20231004,000000,5.405,5.405,5.05,5.07,21757,0
+TULP.US,D,20231005,000000,5.2,5.22,5.06,5.09,24679,0
+TULP.US,D,20231006,000000,5.08,5.205,5.08,5.085,1386,0
+TULP.US,D,20231009,000000,5.1926,5.1926,5.06,5.1,7848,0
+TULP.US,D,20231010,000000,5.0803,5.1354,5.07,5.1354,886,0
+TULP.US,D,20231011,000000,5.09,5.1814,5.08,5.1814,1487,0
+TULP.US,D,20231012,000000,5.19,5.29,5.06,5.24,3841,0
+TULP.US,D,20231013,000000,5.19,5.195,5.0453,5.195,13401,0
+TULP.US,D,20231016,000000,5.2,5.2,5.02,5.03,6391,0
+TULP.US,D,20231017,000000,5.17,5.2443,5.05,5.05,2756,0
+TULP.US,D,20231018,000000,5.04,5.24,5.03,5.13,8401,0
+TULP.US,D,20231019,000000,5.1576,5.29,5.1576,5.19,2724,0
+TULP.US,D,20231020,000000,5.28,5.29,5.16,5.215,10123,0
+TULP.US,D,20231023,000000,5.22,5.23,5.19,5.19,4507,0
+TULP.US,D,20231024,000000,5.19,5.19,5.12,5.14,2946,0
+TULP.US,D,20231025,000000,5.112,5.16,5.1,5.16,7018,0
+TULP.US,D,20231026,000000,5.0687,5.1099,5.06,5.07,2783,0
+TULP.US,D,20231027,000000,5.16,5.17,5.07,5.07,1929,0
+TULP.US,D,20231030,000000,5.0501,5.11,5.05,5.06,4798,0
+TULP.US,D,20231031,000000,5.0682,5.15,5.04,5.15,3442,0
+TULP.US,D,20231101,000000,5.0452,5.085,5.0452,5.0811,1433,0
+TULP.US,D,20231102,000000,5.06,5.075,5.04,5.075,5083,0
+TULP.US,D,20231103,000000,5.0301,5.11,5.03,5.11,6963,0
+TULP.US,D,20231106,000000,5.0702,5.1,5.03,5.03,2689,0
+TULP.US,D,20231107,000000,5.0475,5.0698,5.03,5.045,3554,0
+TULP.US,D,20231108,000000,5.0301,5.06,5.015,5.06,7065,0
+TULP.US,D,20231109,000000,5.02,5.03,4.95,4.965,27342,0
+TULP.US,D,20231110,000000,4.9542,4.99,4.9066,4.91,4891,0
+TULP.US,D,20231113,000000,4.91,4.955,4.88,4.92,4886,0
+TULP.US,D,20231114,000000,4.73,5.26,4.73,4.88,7563,0
+TULP.US,D,20231115,000000,4.9,4.9299,4.75,4.75,8799,0
+TULP.US,D,20231116,000000,4.74,4.81,4.74,4.81,3545,0
+TULP.US,D,20231117,000000,4.769,4.92,4.75,4.92,1003,0
+TULP.US,D,20231120,000000,4.86,4.91,4.77,4.8,5865,0
+TULP.US,D,20231121,000000,4.885,4.92,4.78,4.82,1467,0
+TULP.US,D,20231122,000000,4.772,4.835,4.66,4.76,10736,0
+TULP.US,D,20231124,000000,4.99,4.99,4.7234,4.7234,3705,0
+TULP.US,D,20231127,000000,4.72,4.79,4.56,4.75,10070,0
+TULP.US,D,20231128,000000,4.51,4.75,4.4999,4.75,16400,0
+TULP.US,D,20231129,000000,4.56,4.98,4.56,4.81,6819,0
+TULP.US,D,20231130,000000,4.86,5,4.84,4.84,881,0
+TULP.US,D,20231201,000000,4.73,4.79,4.73,4.73,2611,0
+TULP.US,D,20231204,000000,4.7272,4.7272,4.57,4.65,9390,0
+TULP.US,D,20231205,000000,4.59,4.705,4.59,4.705,1448,0
+TULP.US,D,20231207,000000,4.7001,4.9,4.51,4.51,8080,0
+TULP.US,D,20231208,000000,4.6202,4.6499,4.57,4.6291,16781,0
+TULP.US,D,20231211,000000,4.6,4.89,4.52,4.835,29488,0
+TULP.US,D,20231212,000000,4.89,5,4.89,4.99,10282,0
+TULP.US,D,20231213,000000,4.99,5.24,4.99,5.24,8075,0
+TULP.US,D,20231214,000000,5.2,5.325,4.7,5.1,10522,0
+TULP.US,D,20231215,000000,4.99,5.1999,4.9157,5.15,6632,0
+TULP.US,D,20231218,000000,5.03,5.19,4.71,5.08,5690,0
+TULP.US,D,20231219,000000,5.28,5.28,4.3801,5.04,30381,0
+TULP.US,D,20231220,000000,5.0399,5.0399,4.65,4.67,2837,0
+TULP.US,D,20231221,000000,4.71,4.72,4.51,4.63,7632,0
+TULP.US,D,20231222,000000,4.84,4.9,4.515,4.515,3798,0
+TULP.US,D,20231226,000000,4.52,4.575,4.45,4.45,6235,0
+TULP.US,D,20231227,000000,4.5,4.56,4.4,4.5145,14357,0
+TULP.US,D,20231228,000000,4.5299,4.7141,4.4092,4.4676,30203,0
+TULP.US,D,20231229,000000,4.53,4.65,4.51,4.61,5106,0
+TULP.US,D,20240102,000000,4.66,4.66,4.43,4.43,1807,0
+TULP.US,D,20240103,000000,4.61,4.61,4.55,4.55,5007,0
+TULP.US,D,20240104,000000,4.572,4.572,4.56,4.5601,659,0
+TULP.US,D,20240105,000000,4.61,4.61,4.5675,4.5675,2286,0
+TULP.US,D,20240108,000000,4.6908,4.7,4.6177,4.6899,3362,0
+TULP.US,D,20240109,000000,4.6248,4.69,4.6248,4.69,511,0
+TULP.US,D,20240110,000000,4.655,4.655,4.6201,4.6201,1115,0
+TULP.US,D,20240111,000000,4.6,4.7,4.6,4.7,1757,0
+TULP.US,D,20240112,000000,4.6255,4.6255,4.6255,4.6255,359,0
+TULP.US,D,20240116,000000,4.6101,4.655,4.61,4.6243,10417,0
+TULP.US,D,20240117,000000,4.6393,4.87,4.6393,4.75,6700,0
+TULP.US,D,20240119,000000,4.7,4.845,4.7,4.7523,1444,0
+TULP.US,D,20240122,000000,4.78,4.98,4.78,4.9399,3814,0
+TULP.US,D,20240123,000000,4.9499,4.9499,4.73,4.73,10141,0
+TULP.US,D,20240125,000000,4.69,4.93,4.69,4.93,335,0
+TULP.US,D,20240126,000000,4.75,4.75,4.75,4.75,284,0
+TULP.US,D,20240129,000000,4.71,4.75,4.71,4.75,931,0
+TULP.US,D,20240130,000000,4.75,4.7603,4.69,4.7,22523,0
+TULP.US,D,20240131,000000,4.75,4.8396,4.7,4.8396,948,0
+TULP.US,D,20240201,000000,4.7899,4.7899,4.7899,4.7899,837,0
+TULP.US,D,20240205,000000,4.65,4.65,4.4002,4.442,9838,0
+TULP.US,D,20240206,000000,4.4,4.5099,4.4,4.41,5622,0
+TULP.US,D,20240207,000000,4.42,4.5215,4.26,4.38,14814,0
+TULP.US,D,20240208,000000,4.49,4.51,4.17,4.29,10716,0
+TULP.US,D,20240209,000000,4.25,4.29,4.25,4.2899,2750,0
+TULP.US,D,20240212,000000,4.3,4.43,4.3,4.42,869,0
+TULP.US,D,20240213,000000,4.42,4.44,4.42,4.44,733,0
+TULP.US,D,20240215,000000,4.27,4.4501,4.26,4.31,3409,0
+TULP.US,D,20240216,000000,4.3,4.39,4.3,4.3899,1054,0
+TULP.US,D,20240220,000000,4.3,4.35,4.3,4.35,2137,0
+TULP.US,D,20240221,000000,4.3,4.3121,4.26,4.28,4595,0
+TULP.US,D,20240222,000000,4.2824,4.37,4.26,4.3,2664,0
+TULP.US,D,20240223,000000,4.25,4.31,4.25,4.3087,3977,0
+TULP.US,D,20240226,000000,4.29,6,4.29,5.63,346254,0
+TULP.US,D,20240227,000000,5.41,5.545,5.23,5.36,27465,0
+TULP.US,D,20240228,000000,5.89,5.89,5.36,5.6,7911,0
+TULP.US,D,20240229,000000,5.38,5.5999,5.35,5.35,6696,0
+TULP.US,D,20240301,000000,5.4,5.4,4.85,4.85,7321,0
+TULP.US,D,20240304,000000,4.92,5.19,4.92,5.145,7297,0
+TULP.US,D,20240305,000000,5.2,5.2,4.96,5.05,1682,0
+TULP.US,D,20240306,000000,5,5.05,4.99,5.05,3693,0
+TULP.US,D,20240307,000000,4.9814,5.13,4.9814,5.13,1632,0
+TULP.US,D,20240308,000000,5.111,5.79,5.0908,5.35,20586,0
+TULP.US,D,20240311,000000,5.545,5.9699,5.4,5.81,30421,0
+TULP.US,D,20240312,000000,5.65,5.7112,5.48,5.7112,2089,0
+TULP.US,D,20240313,000000,5.78,5.88,5.77,5.88,3293,0
+TULP.US,D,20240314,000000,5.8299,6.05,5.77,6.05,40621,0
+TULP.US,D,20240315,000000,6.02,6.19,6.02,6.15,6732,0
+TULP.US,D,20240318,000000,6.15,6.15,6,6,2442,0
+TULP.US,D,20240319,000000,5.97,6.08,5.9,5.92,3789,0
+TULP.US,D,20240320,000000,5.9201,6.155,5.9201,6.155,4927,0
+TULP.US,D,20240321,000000,6.06,6.14,6.06,6.14,1776,0
+TULP.US,D,20240322,000000,6.01,6.01,5.7801,5.7801,4904,0
+TULP.US,D,20240325,000000,5.8775,6.14,5.87,6.055,7801,0
+TULP.US,D,20240326,000000,6.2,6.24,5.92,5.92,6495,0
+TULP.US,D,20240327,000000,6,6.02,5.95,6,5047,0
+TULP.US,D,20240328,000000,5.9742,6.18,5.93,5.96,3782,0
+TULP.US,D,20240401,000000,5.93,6.3999,5.93,6.2,27881,0
+TULP.US,D,20240402,000000,6.01,6.08,6,6.0713,4547,0
+TULP.US,D,20240403,000000,6.105,6.25,6.095,6.1472,6560,0
+TULP.US,D,20240404,000000,6.295,6.295,6.2001,6.2001,568,0
+TULP.US,D,20240405,000000,6.08,6.4,6.07,6.39,3366,0
+TULP.US,D,20240408,000000,6.1,6.1,6,6,1025,0
+TULP.US,D,20240409,000000,6.24,6.88,6,6.58,10809,0
+TULP.US,D,20240410,000000,6.61,6.64,6.25,6.25,4314,0
+TULP.US,D,20240411,000000,6.52,6.52,6.52,6.52,767,0
+TULP.US,D,20240412,000000,6.0595,6.57,6.0595,6.57,628,0
+TULP.US,D,20240415,000000,6.05,6.18,6.05,6.18,364,0
+TULP.US,D,20240416,000000,6.12,6.52,6.12,6.48,1501,0
+TULP.US,D,20240418,000000,6.1,6.25,6.1,6.11,1765,0
+TULP.US,D,20240422,000000,6.305,6.305,6.18,6.27,1677,0
+TULP.US,D,20240423,000000,6.1905,6.1905,6.12,6.12,934,0
+TULP.US,D,20240424,000000,6.15,6.44,6.15,6.44,1063,0
+TULP.US,D,20240425,000000,6.285,6.285,6.285,6.285,341,0
+TULP.US,D,20240426,000000,6.3,6.3,6.29,6.29,1979,0
+TULP.US,D,20240429,000000,6.28,6.28,6.28,6.28,174,0
+TULP.US,D,20240430,000000,6.11,6.44,6.11,6.12,2166,0
+TULP.US,D,20240501,000000,6.34,6.34,6.34,6.34,392,0
+TULP.US,D,20240502,000000,6.1201,6.1201,6.12,6.12,2542,0
+TULP.US,D,20240503,000000,6.1201,6.1201,6,6,4938,0
+TULP.US,D,20240506,000000,6.0501,6.0501,6.0501,6.0501,624,0
+TULP.US,D,20240508,000000,5.79,5.8,5.79,5.8,1085,0
+TULP.US,D,20240509,000000,5.78,5.8757,5.225,5.6399,6140,0
+TULP.US,D,20240510,000000,5.73,5.73,5.55,5.55,1946,0
+TULP.US,D,20240513,000000,5.56,5.835,5.26,5.28,16360,0
+TULP.US,D,20240514,000000,5.26,5.73,5.26,5.49,1536,0
+TULP.US,D,20240515,000000,5.475,5.475,5.2895,5.2895,693,0
+TULP.US,D,20240517,000000,5.415,5.415,5.415,5.415,1438,0
+TULP.US,D,20240520,000000,5.44,5.44,5.44,5.44,1340,0
+TULP.US,D,20240521,000000,5.18,5.3495,5.18,5.2856,959,0
+TULP.US,D,20240522,000000,5.2978,5.4299,5.2,5.4299,823,0
+TULP.US,D,20240523,000000,5.2101,5.31,5.2101,5.31,1009,0
+TULP.US,D,20240524,000000,5.21,5.43,5.1805,5.43,7911,0
+TULP.US,D,20240528,000000,5.365,5.45,5.25,5.45,8483,0
+TULP.US,D,20240529,000000,5.21,5.4699,5.21,5.4699,1703,0
+TULP.US,D,20240530,000000,5.36,5.36,5.36,5.36,490,0
+TULP.US,D,20240531,000000,5.405,5.405,5.405,5.405,1174,0
+TULP.US,D,20240603,000000,5.25,5.32,5.2,5.21,2794,0
+TULP.US,D,20240604,000000,5.19,5.25,5.18,5.25,1899,0
+TULP.US,D,20240605,000000,5.18,5.19,5.18,5.19,696,0
+TULP.US,D,20240606,000000,5.2499,5.2499,5.18,5.18,809,0
+TULP.US,D,20240607,000000,5.18,5.25,5.13,5.25,4477,0
+TULP.US,D,20240610,000000,5.19,5.19,5.13,5.1303,1255,0
+TULP.US,D,20240611,000000,5.1655,5.1655,4.915,4.915,4052,0
+TULP.US,D,20240612,000000,5.03,5.03,4.68,4.7597,10917,0
+TULP.US,D,20240613,000000,4.68,4.7,4.58,4.5955,2827,0
+TULP.US,D,20240614,000000,4.6,4.6,4.58,4.59,535,0
+TULP.US,D,20240617,000000,4.6,4.6,4.56,4.57,669,0
+TULP.US,D,20240618,000000,4.77,4.77,4.32,4.32,16111,0
+TULP.US,D,20240620,000000,4.33,4.3593,4.07,4.07,9400,0
+TULP.US,D,20240621,000000,4.08,4.21,3.72,3.81,13939,0
+TULP.US,D,20240624,000000,3.95,4.33,3.95,4.33,11055,0
+TULP.US,D,20240625,000000,4.225,4.5,4.225,4.5,5038,0
+TULP.US,D,20240626,000000,4.6033,4.6599,4.6033,4.6599,703,0
+TULP.US,D,20240628,000000,4.79,4.8,4.58,4.75,7553,0
+TULP.US,D,20240701,000000,4.398,4.398,4.398,4.398,570,0
+TULP.US,D,20240702,000000,4.4613,4.595,4.4613,4.595,535,0
+TULP.US,D,20240703,000000,4.4405,4.505,4.4405,4.505,516,0
+TULP.US,D,20240709,000000,4.75,4.75,4.57,4.57,963,0
+TULP.US,D,20240710,000000,4.66,4.66,4.46,4.46,606,0
+TULP.US,D,20240711,000000,4.46,4.46,4.45,4.45,573,0
+TULP.US,D,20240712,000000,4.45,4.49,4.4301,4.4718,902,0
+TULP.US,D,20240715,000000,4.47,4.5,4.47,4.48,526,0
+TULP.US,D,20240716,000000,4.49,4.62,4.49,4.5,1330,0
+TULP.US,D,20240717,000000,4.48,4.4999,4.48,4.4999,3209,0
+TULP.US,D,20240718,000000,4.4301,4.4301,4.4301,4.4301,299,0
+TULP.US,D,20240719,000000,4.43,4.43,4.43,4.43,428,0
+TULP.US,D,20240723,000000,4.4999,4.51,4.4999,4.51,2316,0
+TULP.US,D,20240724,000000,4.4999,4.5,4.4301,4.4301,1597,0
+TULP.US,D,20240726,000000,4.4349,4.4649,4.4349,4.4349,428,0
+TULP.US,D,20240729,000000,4.43,4.43,4.25,4.375,4770,0
+TULP.US,D,20240730,000000,4.44,4.44,4.3503,4.3503,1465,0
+TULP.US,D,20240731,000000,4.31,4.31,4.3,4.3,557,0
+TULP.US,D,20240801,000000,4.32,4.32,4.3,4.3,1749,0
+TULP.US,D,20240802,000000,4.2501,4.35,3.8988,4,8857,0
+TULP.US,D,20240805,000000,3.75,3.75,3.75,3.75,516,0
+TULP.US,D,20240806,000000,3.777,4.4,3.777,4.05,9980,0
+TULP.US,D,20240807,000000,4.06,4.3501,3.9,3.98,10078,0
+TULP.US,D,20240808,000000,4.11,4.35,4.11,4.24,4845,0
+TULP.US,D,20240809,000000,4.41,4.74,4.02,4.49,15319,0
+TULP.US,D,20240812,000000,4.36,4.74,3.96,3.98,15222,0
+TULP.US,D,20240813,000000,3.99,4.25,3.78,4.15,6326,0
+TULP.US,D,20240814,000000,3.78,4.5101,3.78,4.5101,20549,0
+TULP.US,D,20240815,000000,4.625,4.75,4.5,4.6,8144,0
+TULP.US,D,20240816,000000,4.062,4.5,3.97,3.97,17681,0
+TULP.US,D,20240819,000000,4.01,4.24,3.75,3.91,9533,0
+TULP.US,D,20240820,000000,3.97,4.08,3.95,3.9832,4379,0
+TULP.US,D,20240821,000000,4.05,4.05,4.05,4.05,557,0
+TULP.US,D,20240822,000000,4.03,4.278,4.03,4.1,6663,0
+TULP.US,D,20240823,000000,4.11,4.1735,4,4,17697,0
+TULP.US,D,20240826,000000,4,4.19,3.84,3.96,7167,0
+TULP.US,D,20240827,000000,4.015,4.015,3.9,3.9,685,0
+TULP.US,D,20240828,000000,4.17,4.17,3.96,4.045,840,0
+TULP.US,D,20240829,000000,4.14,5.09,4.08,4.78,36275,0
+TULP.US,D,20240830,000000,4.94,4.99,4.1242,4.1242,35488,0
+TULP.US,D,20240903,000000,4.43,5.29,4.16,4.45,51274,0
+TULP.US,D,20240904,000000,4.52,4.82,4.16,4.26,22596,0
+TULP.US,D,20240905,000000,4.3,4.3,3.93,3.93,12464,0
+TULP.US,D,20240906,000000,3.99,4.17,3.92,4,8927,0
+TULP.US,D,20240909,000000,4.15,4.15,4.15,4.15,405,0
+TULP.US,D,20240910,000000,3.938,4.0997,3.93,3.93,9221,0
+TULP.US,D,20240911,000000,3.9,4.01,3.72,3.72,12903,0
+TULP.US,D,20240912,000000,3.7965,3.8599,3.72,3.73,2210,0
+TULP.US,D,20240913,000000,3.825,3.8912,3.72,3.85,8148,0
+TULP.US,D,20240916,000000,3.74,3.74,3.6,3.72,3503,0
+TULP.US,D,20240917,000000,3.6,3.85,3.6,3.71,6769,0
+TULP.US,D,20240918,000000,3.76,3.9999,3.63,3.8,9227,0
+TULP.US,D,20240919,000000,3.865,3.9695,3.7489,3.855,20522,0
+TULP.US,D,20240920,000000,3.86,3.86,3.51,3.54,16428,0
+TULP.US,D,20240923,000000,3.655,3.6809,3.555,3.6,7475,0
+TULP.US,D,20240924,000000,3.57,3.75,3.51,3.53,14786,0
+TULP.US,D,20240925,000000,3.51,3.51,3.51,3.51,456,0
+TULP.US,D,20240926,000000,3.55,3.55,3.521,3.521,337,0
+TULP.US,D,20240927,000000,3.525,3.74,3.52,3.57,7226,0
+TULP.US,D,20240930,000000,3.51,3.59,3.37,3.564,12770,0
+TULP.US,D,20241001,000000,3.56,3.62,3.32,3.32,5909,0
+TULP.US,D,20241002,000000,3.5,3.5001,3.4,3.4,12709,0
+TULP.US,D,20241003,000000,3.25,3.3478,3.21,3.22,14279,0
+TULP.US,D,20241004,000000,3.12,3.23,3.12,3.21,2485,0
+TULP.US,D,20241007,000000,3.19,3.2431,3.08,3.08,13702,0
+TULP.US,D,20241008,000000,3.09,3.1,3.015,3.1,9376,0
+TULP.US,D,20241009,000000,3.16,3.6,3.0201,3.5,49561,0
+TULP.US,D,20241010,000000,3.390702,3.390702,3.390702,3.390702,441,0
+TULP.US,D,20241011,000000,3.4,3.475,3.25,3.475,32167,0
+TULP.US,D,20241014,000000,3.52,3.61,3.36,3.43,4042,0
+TULP.US,D,20241015,000000,3.4,3.5125,3.36,3.36,3905,0
+TULP.US,D,20241016,000000,3.42,3.57,3.21,3.3649,15969,0
+TULP.US,D,20241017,000000,3.1701,3.55,3.1701,3.5,8005,0
+TULP.US,D,20241018,000000,3.5,3.5,3.5,3.5,291,0
+TULP.US,D,20241021,000000,3.34,3.66,3.34,3.5,4440,0
+TULP.US,D,20241022,000000,3.39,3.55,3.39,3.42,2348,0
+TULP.US,D,20241023,000000,3.447,3.447,3.12,3.3,1628,0
+TULP.US,D,20241024,000000,3.34,3.6443,3.25,3.4396,7370,0
+TULP.US,D,20241025,000000,3.35,3.634,3.23,3.43,16614,0
+TULP.US,D,20241028,000000,3.26,3.81,3.26,3.5,2728,0
+TULP.US,D,20241029,000000,3.48,3.61,3.48,3.501,1944,0
+TULP.US,D,20241030,000000,3.2795,3.2795,3.2795,3.2795,263,0
+TULP.US,D,20241031,000000,3.52,3.75,3.45,3.66,4597,0
+TULP.US,D,20241104,000000,3.45,3.46,3.45,3.4501,2870,0
+TULP.US,D,20241105,000000,3.62,3.62,3.525,3.525,594,0
+TULP.US,D,20241106,000000,3.45,3.45,3.33,3.3526,1214,0
+TULP.US,D,20241107,000000,3.5347,3.5347,3.5347,3.5347,692,0
+TULP.US,D,20241108,000000,3.49,4.0999,3.49,3.6,22433,0
+TULP.US,D,20241111,000000,3.506,3.62,3.506,3.57,2205,0
+TULP.US,D,20241112,000000,3.525,3.525,3.313,3.49,3197,0
+TULP.US,D,20241113,000000,3.4,3.99,3.4,3.6599,13951,0
+TULP.US,D,20241114,000000,3.45,3.45,3.43,3.43,1475,0
+TULP.US,D,20241115,000000,3.5,4.191,3.5,3.6888,11273,0
+TULP.US,D,20241118,000000,3.83,4.5,3.69,3.89,12426,0
+TULP.US,D,20241119,000000,3.6,3.88,3.56,3.71,5417,0
+TULP.US,D,20241120,000000,3.61,3.8601,3.61,3.62,7540,0
+TULP.US,D,20241121,000000,3.66,4.5,3.66,3.85,51539,0
+TULP.US,D,20241122,000000,4,4.44,3.8454,4.13,12643,0
+TULP.US,D,20241125,000000,4.055,5.1,4.055,5,61461,0
+TULP.US,D,20241126,000000,5.07,5.07,4.53,4.64,22327,0
+TULP.US,D,20241127,000000,4.47,4.57,4.32,4.41,12391,0
+TULP.US,D,20241129,000000,4.39,4.82,4.25,4.5,12352,0
+TULP.US,D,20241202,000000,4.14,4.9,4.11,4.38,6589,0
+TULP.US,D,20241203,000000,4.25,4.55,4.22,4.48,16171,0
+TULP.US,D,20241204,000000,4.38,4.5,4.26,4.3611,12823,0
+TULP.US,D,20241205,000000,4.22,4.45,4.21,4.3423,2600,0
+TULP.US,D,20241206,000000,4.26,4.6,4.23,4.46,4172,0
+TULP.US,D,20241209,000000,4.23,4.36,4.23,4.36,2260,0
+TULP.US,D,20241210,000000,4.29,4.4812,4.262,4.4812,1771,0
+TULP.US,D,20241211,000000,4.23,4.4148,4.22,4.26,10307,0
+TULP.US,D,20241212,000000,4.355,4.375,4.27,4.27,1786,0
+TULP.US,D,20241213,000000,4.275,4.3126,4.19,4.24,4706,0
+TULP.US,D,20241216,000000,4.14,4.2329,4.14,4.2,4722,0
+TULP.US,D,20241217,000000,4.2,4.285,4.2,4.285,1603,0
+TULP.US,D,20241218,000000,4.34,4.5,4.34,4.46,16643,0
+TULP.US,D,20241219,000000,4.48,4.5874,4.48,4.57,1206,0
+TULP.US,D,20241220,000000,4.46,4.92,4.46,4.92,13563,0
+TULP.US,D,20241223,000000,4.9792,5.16,4.92,5,3783,0
+TULP.US,D,20241224,000000,5.1321,5.1321,4.54,4.54,1037,0
+TULP.US,D,20241226,000000,4.5578,5.1,4.5578,4.99,18849,0
+TULP.US,D,20241227,000000,4.68,4.835,4.68,4.835,965,0
+TULP.US,D,20241230,000000,4.9557,5.22,4.7237,5,11951,0
+TULP.US,D,20241231,000000,5.09,5.135,4.6601,4.85,8974,0
+TULP.US,D,20250102,000000,4.8,4.915,4.6802,4.6802,1804,0
+TULP.US,D,20250103,000000,4.74,4.79,4.68,4.68,2782,0
+TULP.US,D,20250106,000000,4.85,4.85,4.85,4.85,373,0
+TULP.US,D,20250107,000000,4.6699,4.85,4.6699,4.75,7436,0
+TULP.US,D,20250108,000000,4.66,4.6904,4.66,4.6904,604,0
+TULP.US,D,20250110,000000,4.62,4.6201,4.38,4.41,24503,0
+TULP.US,D,20250113,000000,4.39,4.4507,4.39,4.4052,952,0
+TULP.US,D,20250114,000000,4.54,4.7,4.54,4.7,1435,0
+TULP.US,D,20250115,000000,4.63,5.0298,4.6,4.65,3447,0
+TULP.US,D,20250117,000000,4.6,4.6,4.6,4.6,413,0
+TULP.US,D,20250121,000000,4.32,4.6,4.32,4.33,4976,0
+TULP.US,D,20250122,000000,4.3406,4.7,4.33,4.33,7367,0
+TULP.US,D,20250123,000000,4.32,4.66,4.32,4.35,5064,0
+TULP.US,D,20250124,000000,4.33,4.33,4.33,4.33,408,0
+TULP.US,D,20250127,000000,4.31,4.6,4.18,4.6,7819,0
+TULP.US,D,20250128,000000,4.15,4.26,4.15,4.17,886,0
+TULP.US,D,20250129,000000,4.15,4.45,4.1,4.45,1688,0
+TULP.US,D,20250130,000000,4.15,4.55,4.15,4.37,28285,0
+TULP.US,D,20250131,000000,4.24,4.4256,4.13,4.21,14087,0
+TULP.US,D,20250203,000000,4.2,4.415,4.2,4.22,2157,0
+TULP.US,D,20250204,000000,4.22,4.3288,4.2,4.27,5194,0
+TULP.US,D,20250206,000000,4.16,4.3399,4.11,4.3399,2374,0
+TULP.US,D,20250207,000000,4.4,4.4,4.11,4.11,689,0
+TULP.US,D,20250210,000000,4.31,4.31,4.25,4.25,1568,0
+TULP.US,D,20250211,000000,4.1001,4.1001,4.1001,4.1001,232,0
+TULP.US,D,20250212,000000,4.11,4.3,4.1,4.1,2913,0
+TULP.US,D,20250213,000000,4.1001,4.1915,4.1001,4.1201,4154,0
+TULP.US,D,20250214,000000,4.2,4.75,3.85,3.9104,28894,0
+TULP.US,D,20250218,000000,3.8801,4.13,3.8801,4.05,3100,0
+TULP.US,D,20250219,000000,4.06,4.06,4.06,4.06,316,0
+TULP.US,D,20250220,000000,4.07,4.07,4.07,4.07,616,0
+TULP.US,D,20250221,000000,4.12,4.12,4.12,4.12,235,0
+TULP.US,D,20250224,000000,4.07,4.08,4.07,4.08,352,0
+TULP.US,D,20250225,000000,4.0501,4.0501,4.0501,4.0501,306,0
+TULP.US,D,20250226,000000,4.06,4.18,3.88,3.88,28707,0
+TULP.US,D,20250227,000000,3.96,4.07,3.88,3.88,2611,0
+TULP.US,D,20250228,000000,3.885,3.95,3.885,3.95,2497,0
+TULP.US,D,20250304,000000,3.95,3.95,3.95,3.95,236,0
+TULP.US,D,20250305,000000,3.9594,3.9594,3.9594,3.9594,643,0
+TULP.US,D,20250306,000000,3.96,4.08,3.8499,3.85,6327,0
+TULP.US,D,20250307,000000,3.85,3.89,3.69,3.81,3697,0
+TULP.US,D,20250310,000000,3.8,3.88,3.66,3.8,5047,0
+TULP.US,D,20250311,000000,3.77,3.79,3.76,3.79,1404,0
+TULP.US,D,20250312,000000,3.6523,3.82,3.6523,3.8,2450,0
+TULP.US,D,20250313,000000,3.8,3.93,3.8,3.8876,1528,0
+TULP.US,D,20250314,000000,3.87,3.87,3.76,3.76,2085,0
+TULP.US,D,20250317,000000,3.8,3.88,3.76,3.86,2147,0
+TULP.US,D,20250318,000000,3.82,3.84,3.82,3.84,1397,0
+TULP.US,D,20250319,000000,3.9,3.9,3.81,3.81,1512,0
+TULP.US,D,20250320,000000,3.81,3.81,3.81,3.81,362,0
+TULP.US,D,20250321,000000,3.82,3.84,3.65,3.65,4983,0
+TULP.US,D,20250324,000000,3.7,3.8,3.7,3.78,2079,0
+TULP.US,D,20250325,000000,3.6101,3.85,3.6101,3.85,965,0
+TULP.US,D,20250326,000000,3.815,3.815,3.765,3.765,718,0
+TULP.US,D,20250328,000000,3.75,3.75,3.75,3.75,498,0
+TULP.US,D,20250331,000000,3.71,3.75,3.71,3.75,778,0
+TULP.US,D,20250402,000000,3.7364,3.7364,3.7364,3.7364,455,0
+TULP.US,D,20250403,000000,3.7162,3.7799,3.7162,3.7799,1130,0
+TULP.US,D,20250404,000000,3.74,3.74,3.7,3.7,1193,0
+TULP.US,D,20250407,000000,3.71,3.71,3.5645,3.5645,1514,0
+TULP.US,D,20250408,000000,3.6263,3.88,3.6263,3.86,750,0
+TULP.US,D,20250410,000000,3.6611,3.6611,3.6611,3.6611,7310,0
+TULP.US,D,20250411,000000,3.87,3.87,3.86,3.8681,1631,0
+TULP.US,D,20250414,000000,3.74,3.74,3.74,3.74,6840,0
+TULP.US,D,20250417,000000,3.82,4.55,3.77,3.82,35723,0
+TULP.US,D,20250421,000000,3.92,4.18,3.7,3.88,11918,0
+TULP.US,D,20250422,000000,4.04,4.2,3.81,4,2681,0
+TULP.US,D,20250423,000000,4.21,4.23,3.97,3.97,2264,0
+TULP.US,D,20250424,000000,3.91,4.1168,3.91,4.1168,1668,0
+TULP.US,D,20250425,000000,3.92,3.94,3.8,3.91,1174,0
+TULP.US,D,20250428,000000,3.79,3.99,3.79,3.99,462,0
+TULP.US,D,20250429,000000,3.99,3.99,3.99,3.99,592,0
+TULP.US,D,20250501,000000,4,4,3.8855,3.8855,4046,0
+TULP.US,D,20250502,000000,3.9,4.2223,3.86,3.96,3307,0
+TULP.US,D,20250505,000000,3.92,4,3.83,3.89,1908,0
+TULP.US,D,20250506,000000,3.84,4.29,3.84,4.06,5215,0
+TULP.US,D,20250507,000000,4.07,4.25,3.98,4.06,3022,0
+TULP.US,D,20250508,000000,3.86,3.86,3.86,3.86,281,0
+TULP.US,D,20250512,000000,3.86,4,3.86,3.9,2944,0
+TULP.US,D,20250513,000000,3.9863,3.9863,3.9,3.94,8344,0
+TULP.US,D,20250514,000000,4,4.49,4,4.35,36928,0
+TULP.US,D,20250515,000000,4.51,4.51,4.13,4.2697,16030,0
+TULP.US,D,20250516,000000,4.21,4.69,4.0986,4.48,20339,0
+TULP.US,D,20250519,000000,4.4,4.85,4.4,4.64,14628,0
+TULP.US,D,20250520,000000,5.04,5.04,4.7,4.82,35911,0
+TULP.US,D,20250521,000000,4.83,4.83,4.29,4.47,4085,0
+TULP.US,D,20250522,000000,4.4331,4.99,4.43,4.97,20964,0
+TULP.US,D,20250523,000000,4.86,5.26,4.86,5.16,18024,0
+TULP.US,D,20250527,000000,5.09,5.19,4.96,5.19,4190,0
+TULP.US,D,20250528,000000,5.5088,5.5088,4.78,5.1229,3404,0
+TULP.US,D,20250529,000000,5.2101,5.2101,5.2101,5.2101,708,0
+TULP.US,D,20250530,000000,5.2403,5.39,4.9,5.39,3877,0
+TULP.US,D,20250602,000000,4.82,5.14,4.51,4.6593,44291,0
+TULP.US,D,20250603,000000,4.94,5.125,4.94,5.005,3679,0
+TULP.US,D,20250604,000000,5.03,5.53,5.01,5.38,12037,0
+TULP.US,D,20250605,000000,5.2592,5.2592,5.2475,5.2475,5463,0
+TULP.US,D,20250606,000000,5.27,5.3318,5.2,5.2,6677,0
+TULP.US,D,20250609,000000,5.284,5.284,4.905,4.93,10815,0
+TULP.US,D,20250610,000000,4.9899,4.9899,4.9,4.9,5144,0
+TULP.US,D,20250611,000000,4.9,5.06,4.88,4.9275,10418,0
+TULP.US,D,20250612,000000,5.0107,5.18,5.0107,5.12,2945,0
+TULP.US,D,20250613,000000,4.93,4.999,4.8241,4.8241,2090,0
+TULP.US,D,20250616,000000,4.87,5.015,4.85,4.8676,4070,0
+TULP.US,D,20250617,000000,4.86,5.1799,4.86,4.88,4550,0
+TULP.US,D,20250618,000000,4.9391,4.9391,4.9391,4.9391,328,0
+TULP.US,D,20250620,000000,5.0214,5.0214,4.85,4.91,1717,0
+TULP.US,D,20250623,000000,5.12,5.12,4.8621,4.9958,3487,0
+TULP.US,D,20250624,000000,4.9604,4.985,4.88,4.9391,2013,0
+TULP.US,D,20250625,000000,4.87,4.9849,4.87,4.88,3753,0
+TULP.US,D,20250626,000000,4.9068,4.9068,4.86,4.86,1326,0
+TULP.US,D,20250627,000000,4.9012,4.9396,4.86,4.86,2055,0
+TULP.US,D,20250630,000000,4.53,5.3,4.53,5.03,9500,0
+TULP.US,D,20250701,000000,4.79,4.9411,4.79,4.85,1516,0
+TULP.US,D,20250702,000000,4.642,5.03,4.56,4.99,6967,0
+TULP.US,D,20250703,000000,4.81,5.11,4.78,4.87,9247,0
+TULP.US,D,20250707,000000,5.055,5.14,4.94,4.98,4248,0
+TULP.US,D,20250708,000000,5.2319,5.2319,4.99,4.99,851,0
+TULP.US,D,20250709,000000,5,5,5,5,633,0
+TULP.US,D,20250710,000000,4.96,5.2193,4.96,5.2193,4131,0
+TULP.US,D,20250711,000000,4.7,4.85,4.1,4.7872,6318,0
+TULP.US,D,20250714,000000,4.5,5.39,4.5,5.1304,12551,0
+TULP.US,D,20250715,000000,4.78,5.08,4.78,5.04,3329,0
+TULP.US,D,20250716,000000,4.705,4.99,4.705,4.99,1685,0
+TULP.US,D,20250717,000000,4.5,4.75,4.5,4.75,6374,0
+TULP.US,D,20250718,000000,5.04,5.13,4.98,4.98,3449,0
+TULP.US,D,20250721,000000,4.9898,5.5986,4.755,5.09,11803,0
+TULP.US,D,20250722,000000,4.82,5.13,4.82,5.05,2303,0
+TULP.US,D,20250723,000000,5.0495,5.2,4.84,5.1862,9620,0
+TULP.US,D,20250724,000000,5.2,5.2,5.075,5.075,2095,0
+TULP.US,D,20250725,000000,5.075,5.075,5.075,5.075,777,0
+TULP.US,D,20250728,000000,5.0231,5.15,5.015,5.1,5276,0
+TULP.US,D,20250729,000000,5,5.1,4.922,5,8574,0
+TULP.US,D,20250730,000000,4.9,5.05,4.77,5.03,4705,0
+TULP.US,D,20250731,000000,5.05,5.06,5,5,3538,0
+TULP.US,D,20250804,000000,5.0488,5.15,4.93,5.05,2683,0
+TULP.US,D,20250805,000000,5.05,5.1,4.8241,5.1,6947,0
+TULP.US,D,20250806,000000,4.75,5.1825,4.75,5.1825,4900,0
+TULP.US,D,20250807,000000,5.025,5.025,5.025,5.025,264,0
+TULP.US,D,20250808,000000,4.9893,5.06,4.9489,5.06,1726,0
+TULP.US,D,20250811,000000,5.06,5.1337,4.9858,5.016,900,0
+TULP.US,D,20250812,000000,4.9372,5.05,4.935,5.05,2064,0
+TULP.US,D,20250813,000000,5.04,5.15,5,5.1499,2318,0
+TULP.US,D,20250814,000000,5.15,5.2,4.9662,5.15,6943,0
+TULP.US,D,20250818,000000,5.02,5.15,4.94,5.14,2874,0
+TULP.US,D,20250820,000000,5.05,5.08,5.05,5.05,2077,0
+TULP.US,D,20250821,000000,5.04,5.15,5,5.15,2334,0
+TULP.US,D,20250822,000000,5.19,5.2,4.7639,5.12,4869,0
+TULP.US,D,20250825,000000,5.15,5.71,5.1462,5.52,14551,0
+TULP.US,D,20250826,000000,5.71,5.71,5.555,5.7,2306,0
+TULP.US,D,20250827,000000,5.7,5.7,5.7,5.7,473,0
+TULP.US,D,20250828,000000,5.6879,5.7,5.39,5.39,1690,0
+TULP.US,D,20250829,000000,5.52,6.19,5.4101,5.51,23198,0
+TULP.US,D,20250902,000000,5.38,5.5499,5.07,5.48,6310,0
+TULP.US,D,20250903,000000,5.55,5.83,5.55,5.83,10923,0
+TULP.US,D,20250904,000000,5.75,5.75,5.355,5.72,6308,0
+TULP.US,D,20250905,000000,5.265,5.72,5.265,5.72,7419,0
+TULP.US,D,20250908,000000,5.2212,5.45,5.2212,5.45,1227,0
+TULP.US,D,20250909,000000,5.419,5.465,5.32,5.32,5843,0
+TULP.US,D,20250910,000000,5.33,5.33,5.1928,5.2502,1519,0
+TULP.US,D,20250911,000000,5.25,5.352,5.1889,5.284,3938,0
+TULP.US,D,20250912,000000,5.28,5.28,4.64,4.91,4124,0
+TULP.US,D,20250915,000000,5.2468,5.2468,4.8379,5.15,14522,0
+TULP.US,D,20250916,000000,5.15,5.15,4.95,4.95,483,0
+TULP.US,D,20250918,000000,5.05,5.48,5,5.103,17020,0
+TULP.US,D,20250919,000000,5.19,5.19,5.03,5.03,2352,0
+TULP.US,D,20250925,000000,5.6,5.6,4.93,5.23,3124,0
+TULP.US,D,20250926,000000,5.1038,5.1038,5.1038,5.1038,634,0
+TULP.US,D,20250930,000000,4.9801,5.4523,4.98,5.4523,881,0
+TULP.US,D,20251001,000000,5.21,5.21,4.98,5.01,2467,0
+TULP.US,D,20251002,000000,4.93,4.93,4.57,4.88,2813,0
+TULP.US,D,20251003,000000,4.88,4.88,4.72,4.72,1270,0
+TULP.US,D,20251006,000000,4.9,5.08,4.9,4.9,2404,0
+TULP.US,D,20251007,000000,4.9,4.9,4.9,4.9,416,0
+TULP.US,D,20251010,000000,5.01,5.055,4.955,5.01,2474,0
+TULP.US,D,20251014,000000,5.01,5.02,5.01,5.02,2596,0
+TULP.US,D,20251015,000000,4.98,4.98,4.98,4.98,517,0
+TULP.US,D,20251016,000000,5.06,5.06,5.04,5.04,6106,0
+TULP.US,D,20251020,000000,5.04,5.04,4.8836,4.91,649,0
+TULP.US,D,20251021,000000,4.9,4.9,4.63,4.87,2679,0
+TULP.US,D,20251023,000000,4.6517,4.735,4.65,4.735,2456,0
+TULP.US,D,20251024,000000,4.68,4.69,4.68,4.69,811,0
+TULP.US,D,20251027,000000,4.3951,4.42,4.3765,4.4199,2769,0
+TULP.US,D,20251028,000000,4.42,4.42,4.1183,4.4,878,0
+TULP.US,D,20251029,000000,4.32,4.34,4.1,4.34,1720,0
+TULP.US,D,20251030,000000,4.0989,4.205,4.05,4.1,3977,0
+TULP.US,D,20251031,000000,4.1,4.1005,4,4.0935,3218,0
+TULP.US,D,20251103,000000,4.15,4.7843,4.0675,4.48,52330,0
+TULP.US,D,20251104,000000,4.3,4.3,4.15,4.15,10157,0
+TULP.US,D,20251105,000000,4.15,5.51,4.15,5.1,231122,0
+TULP.US,D,20251106,000000,5.2,5.5299,4.17,4.214,42361,0
+TULP.US,D,20251107,000000,4.23,4.5546,4.2101,4.5546,4965,0
+TULP.US,D,20251110,000000,4.37,4.37,4.03,4.13,15658,0
+TULP.US,D,20251111,000000,3.85,3.9903,3.5419,3.8,14057,0
+TULP.US,D,20251112,000000,3.78,4.1,3.78,4.1,833,0
+TULP.US,D,20251113,000000,3.8,3.9399,3.61,3.75,4710,0
+TULP.US,D,20251114,000000,3.75,3.8,3.54,3.7,5565,0
+TULP.US,D,20251117,000000,3.6,3.84,3.6,3.6434,5126,0
+TULP.US,D,20251118,000000,3.6697,3.6699,3.635,3.635,1545,0
+TULP.US,D,20251119,000000,3.6,3.6,3.37,3.5299,5002,0
+TULP.US,D,20251120,000000,3.41,3.62,3.41,3.42,9444,0
+TULP.US,D,20251121,000000,3.85,3.9153,3.57,3.6,13859,0
+TULP.US,D,20251124,000000,3.35,3.5616,3.35,3.55,5717,0
+TULP.US,D,20251125,000000,3.41,3.7,3.41,3.7,15999,0
+TULP.US,D,20251126,000000,3.72,3.8999,3.5101,3.8,7799,0
+TULP.US,D,20251128,000000,3.77,3.77,3.77,3.77,490,0
+TULP.US,D,20251201,000000,3.63,3.7,3.61,3.7,1615,0
+TULP.US,D,20251202,000000,3.69,3.69,3.45,3.6,3862,0
+TULP.US,D,20251203,000000,3.638,3.638,3.46,3.595,2465,0
+TULP.US,D,20251204,000000,3.51,3.575,3.5,3.5,10140,0
+TULP.US,D,20251205,000000,3.59,3.6704,3.55,3.6704,3999,0
+TULP.US,D,20251208,000000,3.75,4,3.56,3.56,10381,0
+TULP.US,D,20251209,000000,3.61,3.85,3.6,3.6,19700,0
+TULP.US,D,20251210,000000,3.78,4.7899,3.555,3.87,747249,0
+TULP.US,D,20251211,000000,3.4,3.5,3.11,3.41,70574,0
+TULP.US,D,20251212,000000,3.54,3.99,3.4,3.4,32706,0
+TULP.US,D,20251215,000000,3.434,3.462,3.3845,3.39,10117,0
+TULP.US,D,20251216,000000,3.45,3.45,3.3,3.4,10602,0
+TULP.US,D,20251217,000000,3.34,3.44,3.2,3.3,19013,0
+TULP.US,D,20251218,000000,3.3,3.45,3.25,3.32,40596,0
+TULP.US,D,20251219,000000,3.35,3.4371,3.3,3.37,7971,0
+TULP.US,D,20251222,000000,3.4,3.53,3.35,3.52,40161,0
+TULP.US,D,20251223,000000,3.46,3.54,3.4001,3.5,46447,0
+TULP.US,D,20251224,000000,3.505,3.54,3.505,3.54,738,0
+TULP.US,D,20251226,000000,3.37,3.45,3.32,3.4,10098,0
+TULP.US,D,20251229,000000,3.3501,3.52,3.3501,3.3949,14510,0
+TULP.US,D,20251230,000000,3.42,3.49,3.34,3.485,2367,0
+TULP.US,D,20251231,000000,3.42,3.46,3.38,3.45,3477,0
+TULP.US,D,20260102,000000,3.47,3.55,3.47,3.53,8186,0
+TULP.US,D,20260105,000000,3.43,3.5552,3.43,3.4846,5933,0
+TULP.US,D,20260106,000000,3.5,3.6,3.49,3.55,9050,0
+TULP.US,D,20260107,000000,3.6,3.6,3.54,3.54,1626,0
+TULP.US,D,20260108,000000,3.55,3.57,3.5284,3.54,3596,0
+TULP.US,D,20260109,000000,3.51,3.55,3.5,3.525,8688,0
+TULP.US,D,20260112,000000,3.51,3.88,3.5,3.55,44718,0
+TULP.US,D,20260113,000000,3.55,3.55,3.51,3.51,1218,0
+TULP.US,D,20260114,000000,3.58,3.58,3.45,3.56,4675,0
+TULP.US,D,20260115,000000,3.58,4.2999,3.55,4.19,408439,0
+TULP.US,D,20260116,000000,4.25,4.3,3.52,3.52,169916,0
+TULP.US,D,20260120,000000,3.51,4.83,3.51,3.99,689863,0
+TULP.US,D,20260121,000000,3.83,3.98,3.4,3.47,109050,0
+TULP.US,D,20260122,000000,3.67,3.85,3.53,3.71,65562,0
+TULP.US,D,20260123,000000,3.54,3.96,3.52,3.73,201834,0
+TULP.US,D,20260126,000000,3.76,4.38,3.67,4.31,80816,0
+TULP.US,D,20260127,000000,4.27,4.44,4.14,4.32,51624,0
+TULP.US,D,20260128,000000,4.398,4.99,4.3685,4.76,95046,0
+TULP.US,D,20260129,000000,4.76,4.76,4.5775,4.705,16278,0
+TULP.US,D,20260130,000000,4.74,5.4,4.66,5.25,68989,0
+TULP.US,D,20260202,000000,5.12,5.12,4.6001,4.65,162020,0
+TULP.US,D,20260203,000000,4.52,4.9976,4.3,4.38,43542,0
+TULP.US,D,20260204,000000,4.41,4.65,4.3,4.38,14185,0
+TULP.US,D,20260205,000000,4.31,4.6474,4.31,4.41,4189,0
+TULP.US,D,20260206,000000,4.3249,4.99,4.275,4.8,32705,0
+TULP.US,D,20260209,000000,4.41,4.785,4.41,4.53,8040,0
+TULP.US,D,20260210,000000,4.47,4.77,4.3,4.49,14764,0
+TULP.US,D,20260211,000000,4.52,4.62,4.32,4.39,10410,0
+TULP.US,D,20260212,000000,4.33,4.57,4.33,4.47,6667,0
+TULP.US,D,20260213,000000,4.47,4.47,3.9,4.2,64687,0
+TULP.US,D,20260217,000000,4.11,4.11,3.82,3.9,8892,0
+TULP.US,D,20260218,000000,3.81,4.04,3.73,3.77,5542,0
diff --git a/daily/us/nasdaq stocks/3/turb.us.txt b/daily/us/nasdaq stocks/3/turb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd6e7a312a1a9e1775bb2fcd5b8e2b259c6b4daf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/turb.us.txt	
@@ -0,0 +1,593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TURB.US,D,20230922,000000,6.89,7.9,5.01,5.01,4308600,0
+TURB.US,D,20230925,000000,4.01,4.295,3.02,3.12,685037,0
+TURB.US,D,20230926,000000,2.95,2.99,2.5,2.6647,341662,0
+TURB.US,D,20230927,000000,2.92,3.44,2.5,2.62,2420491,0
+TURB.US,D,20230928,000000,2.3,2.39,2.03,2.24,328320,0
+TURB.US,D,20230929,000000,2.23,2.69,2.23,2.42,234680,0
+TURB.US,D,20231002,000000,2.1,2.48,2.1,2.3301,114607,0
+TURB.US,D,20231003,000000,2.225,2.4698,2.22,2.3,74908,0
+TURB.US,D,20231004,000000,2.29,2.44,2.0405,2.14,105381,0
+TURB.US,D,20231005,000000,2.095,2.57,2.095,2.36,283776,0
+TURB.US,D,20231006,000000,2.34,2.48,2.125,2.13,172511,0
+TURB.US,D,20231009,000000,2.0701,2.23,2.0701,2.17,32710,0
+TURB.US,D,20231010,000000,2.18,2.25,2,2.0758,41460,0
+TURB.US,D,20231011,000000,2.0488,2.2,1.52,1.74,122634,0
+TURB.US,D,20231012,000000,1.8,1.88,1.66,1.67,55430,0
+TURB.US,D,20231013,000000,1.64,1.75,1.6,1.65,60451,0
+TURB.US,D,20231016,000000,1.73,1.9864,1.6101,1.7501,102021,0
+TURB.US,D,20231017,000000,1.71,1.87,1.68,1.74,67792,0
+TURB.US,D,20231018,000000,1.94,1.97,1.76,1.82,45888,0
+TURB.US,D,20231019,000000,1.81,1.85,1.74,1.77,18617,0
+TURB.US,D,20231020,000000,1.79,1.79,1.57,1.6937,20247,0
+TURB.US,D,20231023,000000,1.57,1.69,1.56,1.61,24432,0
+TURB.US,D,20231024,000000,1.61,1.6501,1.42,1.56,22647,0
+TURB.US,D,20231025,000000,1.47,1.52,1.451,1.47,14705,0
+TURB.US,D,20231026,000000,1.476,1.4799,1.2,1.25,56107,0
+TURB.US,D,20231027,000000,1.27,1.3252,1.22,1.25,44962,0
+TURB.US,D,20231030,000000,1.3101,1.34,1.25,1.25,10314,0
+TURB.US,D,20231031,000000,1.25,1.28,1.22,1.25,8793,0
+TURB.US,D,20231101,000000,1.25,1.39,1.2201,1.25,58203,0
+TURB.US,D,20231102,000000,1.36,1.36,1.19,1.28,45188,0
+TURB.US,D,20231103,000000,1.22,1.578,1.22,1.4,82354,0
+TURB.US,D,20231106,000000,1.47,1.7993,1.4,1.68,298529,0
+TURB.US,D,20231107,000000,1.84,1.85,1.59,1.59,147204,0
+TURB.US,D,20231108,000000,1.6002,1.6676,1.42,1.4201,28295,0
+TURB.US,D,20231109,000000,1.44,1.63,1.35,1.43,25254,0
+TURB.US,D,20231110,000000,1.56,1.56,1.36,1.45,20372,0
+TURB.US,D,20231113,000000,1.5,1.65,1.38,1.4,25249,0
+TURB.US,D,20231114,000000,1.6,1.6265,1.467,1.47,15782,0
+TURB.US,D,20231115,000000,1.45,1.485,1.36,1.42,17521,0
+TURB.US,D,20231116,000000,1.422,1.5666,1.3606,1.42,31822,0
+TURB.US,D,20231117,000000,1.45,1.53,1.41,1.5089,24763,0
+TURB.US,D,20231120,000000,1.58,1.58,1.44,1.53,25461,0
+TURB.US,D,20231121,000000,1.51,1.59,1.4601,1.53,25604,0
+TURB.US,D,20231122,000000,1.49,1.8,1.47,1.78,58312,0
+TURB.US,D,20231124,000000,1.6912,1.77,1.66,1.7369,14326,0
+TURB.US,D,20231127,000000,1.74,2.02,1.74,1.97,78578,0
+TURB.US,D,20231128,000000,1.9701,2.02,1.73,1.8,43834,0
+TURB.US,D,20231129,000000,1.79,1.99,1.74,1.8,56407,0
+TURB.US,D,20231130,000000,1.76,1.87,1.592,1.74,40489,0
+TURB.US,D,20231201,000000,1.7069,1.78,1.66,1.76,54071,0
+TURB.US,D,20231204,000000,1.78,1.8,1.6655,1.68,12634,0
+TURB.US,D,20231205,000000,1.7,1.94,1.6999,1.79,112637,0
+TURB.US,D,20231206,000000,1.8727,2.17,1.75,1.9,83877,0
+TURB.US,D,20231207,000000,1.9,2.0345,1.85,1.94,35460,0
+TURB.US,D,20231208,000000,1.86,2,1.86,1.96,18502,0
+TURB.US,D,20231211,000000,1.9001,1.98,1.8001,1.81,43633,0
+TURB.US,D,20231212,000000,1.76,1.89,1.75,1.82,17870,0
+TURB.US,D,20231213,000000,1.81,1.9,1.66,1.73,67987,0
+TURB.US,D,20231214,000000,1.85,1.85,1.55,1.61,27808,0
+TURB.US,D,20231215,000000,1.55,1.7688,1.55,1.69,21356,0
+TURB.US,D,20231218,000000,1.7172,1.74,1.66,1.67,4534,0
+TURB.US,D,20231219,000000,1.74,1.74,1.5,1.65,26628,0
+TURB.US,D,20231220,000000,1.65,1.72,1.61,1.61,8253,0
+TURB.US,D,20231221,000000,1.7,1.77,1.66,1.69,6738,0
+TURB.US,D,20231222,000000,1.63,1.69,1.5001,1.62,21946,0
+TURB.US,D,20231226,000000,1.64,1.6598,1.03,1.2279,274720,0
+TURB.US,D,20231227,000000,1.19,1.24,1.04,1.18,106374,0
+TURB.US,D,20231228,000000,1.27,1.35,1.2,1.2672,77851,0
+TURB.US,D,20231229,000000,1.22,1.25,1.12,1.19,64568,0
+TURB.US,D,20240102,000000,1.15,1.25,1,1.17,66886,0
+TURB.US,D,20240103,000000,1.12,1.16,1.04,1.11,26551,0
+TURB.US,D,20240104,000000,1.11,1.11,1.03,1.03,23493,0
+TURB.US,D,20240105,000000,1.07,1.32,1.03,1.1,38119,0
+TURB.US,D,20240108,000000,1.13,1.1963,1.0599,1.15,16616,0
+TURB.US,D,20240109,000000,1.132,1.19,1.13,1.19,11736,0
+TURB.US,D,20240110,000000,1.2,1.25,1.0306,1.06,9595,0
+TURB.US,D,20240111,000000,1.19,1.19,1.02,1.1,36749,0
+TURB.US,D,20240112,000000,1.1,1.28,1.01,1.03,17206,0
+TURB.US,D,20240116,000000,1.03,1.05,0.98,0.9801,9900,0
+TURB.US,D,20240117,000000,0.9999,1.09,0.95,0.95,5559,0
+TURB.US,D,20240118,000000,0.94,0.94,0.87,0.8801,13169,0
+TURB.US,D,20240119,000000,0.88,0.9,0.861,0.9,7745,0
+TURB.US,D,20240122,000000,0.8993,0.9001,0.8993,0.9,1143,0
+TURB.US,D,20240123,000000,0.9001,0.901,0.86,0.899,6038,0
+TURB.US,D,20240124,000000,0.94,0.94,0.87,0.87,847,0
+TURB.US,D,20240125,000000,0.8701,0.95,0.855,0.8784,19042,0
+TURB.US,D,20240126,000000,0.93,0.93,0.87,0.92,2753,0
+TURB.US,D,20240129,000000,0.93,1.01,0.8749,1,16061,0
+TURB.US,D,20240130,000000,1,1.01,0.8786,1.005,3421,0
+TURB.US,D,20240131,000000,0.87,0.9999,0.87,0.9345,2113,0
+TURB.US,D,20240201,000000,1,1,0.94,0.94,734,0
+TURB.US,D,20240202,000000,0.99,0.99,0.97,0.99,2063,0
+TURB.US,D,20240205,000000,0.99,1.16,0.95,1.02,20343,0
+TURB.US,D,20240206,000000,1.002,1.04,0.92,1.0101,11930,0
+TURB.US,D,20240207,000000,1.05,1.05,0.918,0.9338,11740,0
+TURB.US,D,20240208,000000,0.93,0.9999,0.918,0.9543,13546,0
+TURB.US,D,20240212,000000,0.9544,1.48,0.9544,1.27,158199,0
+TURB.US,D,20240213,000000,1.25,1.356,1.2,1.305,35241,0
+TURB.US,D,20240214,000000,1.2677,1.85,1.05,1.13,754441,0
+TURB.US,D,20240215,000000,1.13,1.24,1.01,1.17,88296,0
+TURB.US,D,20240216,000000,1.18,1.18,1.06,1.06,29449,0
+TURB.US,D,20240220,000000,1.08,1.25,1.08,1.17,23920,0
+TURB.US,D,20240221,000000,1.15,1.165,1.12,1.13,14958,0
+TURB.US,D,20240222,000000,1.13,1.2345,1.13,1.16,11273,0
+TURB.US,D,20240223,000000,1.18,1.26,1.18,1.19,18779,0
+TURB.US,D,20240226,000000,1.1958,1.34,1.19,1.28,19246,0
+TURB.US,D,20240227,000000,1.285,1.34,1.26,1.26,18758,0
+TURB.US,D,20240228,000000,1.1951,1.25,1.19,1.19,4906,0
+TURB.US,D,20240229,000000,1.25,1.3,1.2,1.2,4146,0
+TURB.US,D,20240301,000000,1.21,1.255,1.2,1.23,2461,0
+TURB.US,D,20240304,000000,1.23,1.23,1.14,1.14,7794,0
+TURB.US,D,20240305,000000,1.132,1.14,1.13,1.13,2875,0
+TURB.US,D,20240306,000000,1.195,1.195,1.15,1.15,3476,0
+TURB.US,D,20240307,000000,1.156,1.27,1.156,1.24,19607,0
+TURB.US,D,20240308,000000,1.2707,1.2707,1.2,1.26,9358,0
+TURB.US,D,20240311,000000,1.25,1.25,1.192,1.195,5360,0
+TURB.US,D,20240312,000000,1.16,1.259,1.16,1.21,15685,0
+TURB.US,D,20240313,000000,1.17,1.2,1.16,1.16,939,0
+TURB.US,D,20240314,000000,1.215,1.215,1.18,1.18,4001,0
+TURB.US,D,20240315,000000,1.26,1.262,1.21,1.245,8764,0
+TURB.US,D,20240318,000000,1.23,1.3,1.21,1.21,2165,0
+TURB.US,D,20240319,000000,1.2218,1.3,1.21,1.21,4653,0
+TURB.US,D,20240320,000000,1.1845,1.24,1.18,1.2,6280,0
+TURB.US,D,20240321,000000,1.18,1.234,1.18,1.22,15149,0
+TURB.US,D,20240322,000000,1.26,1.34,1.18,1.21,9004,0
+TURB.US,D,20240325,000000,1.1601,1.17,1.16,1.16,2969,0
+TURB.US,D,20240326,000000,1.17,1.279,1.16,1.16,2878,0
+TURB.US,D,20240327,000000,1.17,1.17,1.16,1.16,5436,0
+TURB.US,D,20240328,000000,1.16,1.3599,1.12,1.15,38919,0
+TURB.US,D,20240401,000000,1.13,1.2199,1.13,1.14,4359,0
+TURB.US,D,20240402,000000,1.1708,1.2101,1.14,1.14,7531,0
+TURB.US,D,20240403,000000,1.2,1.2,1.1535,1.16,2249,0
+TURB.US,D,20240404,000000,1.16,1.16,1.14,1.14,6544,0
+TURB.US,D,20240405,000000,1.142,1.17,1.14,1.1663,13451,0
+TURB.US,D,20240408,000000,1.1901,1.22,1.1775,1.1775,2415,0
+TURB.US,D,20240409,000000,1.16,1.16,1.14,1.14,1856,0
+TURB.US,D,20240410,000000,1.14,1.2199,1.14,1.1479,3032,0
+TURB.US,D,20240411,000000,1.1401,1.1401,1.1401,1.1401,526,0
+TURB.US,D,20240412,000000,1.15,1.19,1.14,1.19,3285,0
+TURB.US,D,20240415,000000,1.18,1.18,1.18,1.18,964,0
+TURB.US,D,20240416,000000,1.1501,1.1501,1.1501,1.1501,260,0
+TURB.US,D,20240417,000000,1.16,1.2299,1.13,1.15,6125,0
+TURB.US,D,20240418,000000,1.27,1.27,1.14,1.185,1271,0
+TURB.US,D,20240419,000000,1.21,1.21,1.13,1.1378,17587,0
+TURB.US,D,20240422,000000,1.14,1.2,1.13,1.18,3432,0
+TURB.US,D,20240423,000000,1.16,1.18,1.15,1.15,1168,0
+TURB.US,D,20240424,000000,1.15,1.15,1.15,1.15,745,0
+TURB.US,D,20240425,000000,1.27,1.27,1.14,1.2,2439,0
+TURB.US,D,20240426,000000,1.21,1.21,1.13,1.1501,20353,0
+TURB.US,D,20240429,000000,1.26,1.27,1.16,1.17,1902,0
+TURB.US,D,20240430,000000,1.24,1.24,1.13,1.2,9989,0
+TURB.US,D,20240501,000000,1.2286,1.2286,1.21,1.21,1330,0
+TURB.US,D,20240502,000000,1.2,1.21,1.2,1.21,509,0
+TURB.US,D,20240503,000000,1.2,1.21,1.2,1.2,639,0
+TURB.US,D,20240506,000000,1.21,1.21,1.12,1.12,8618,0
+TURB.US,D,20240507,000000,1.14,1.14,1.12,1.12,2636,0
+TURB.US,D,20240508,000000,1.12,1.22,1.12,1.21,1557,0
+TURB.US,D,20240509,000000,1.12,1.234,1.12,1.18,1985,0
+TURB.US,D,20240510,000000,1.23,1.24,1.21,1.21,870,0
+TURB.US,D,20240513,000000,1.22,1.22,1.17,1.17,475,0
+TURB.US,D,20240514,000000,1.2,1.21,1.12,1.17,3912,0
+TURB.US,D,20240515,000000,1.16,1.16,1.15,1.15,1075,0
+TURB.US,D,20240516,000000,1.12,1.18,1.12,1.18,860,0
+TURB.US,D,20240517,000000,1.16,1.2,1.16,1.1896,2543,0
+TURB.US,D,20240520,000000,1.1393,1.18,1.13,1.14,1417,0
+TURB.US,D,20240521,000000,1.1675,1.19,1.16,1.19,880,0
+TURB.US,D,20240522,000000,1.13,1.2003,1.13,1.135,5418,0
+TURB.US,D,20240523,000000,1.16,1.17,1.13,1.13,10646,0
+TURB.US,D,20240524,000000,1.16,1.2,1.13,1.185,5248,0
+TURB.US,D,20240528,000000,1.2199,1.2199,1.13,1.15,3356,0
+TURB.US,D,20240529,000000,1.1555,1.1555,1.13,1.13,5281,0
+TURB.US,D,20240530,000000,1.18,1.21,1.13,1.2,2145,0
+TURB.US,D,20240531,000000,1.2105,1.22,1.175,1.22,2078,0
+TURB.US,D,20240603,000000,1.2,1.22,1.15,1.15,5066,0
+TURB.US,D,20240604,000000,1.19,1.19,1.19,1.19,360,0
+TURB.US,D,20240605,000000,1.2,1.23,1.2,1.205,3957,0
+TURB.US,D,20240606,000000,1.17,1.17,1.15,1.15,642,0
+TURB.US,D,20240607,000000,1.14,1.175,1.14,1.14,2491,0
+TURB.US,D,20240610,000000,1.21,1.21,1.14,1.175,1611,0
+TURB.US,D,20240611,000000,1.21,1.21,1.1401,1.1401,877,0
+TURB.US,D,20240612,000000,1.14,1.21,1.14,1.21,2404,0
+TURB.US,D,20240613,000000,1.14,1.141,1.14,1.141,524,0
+TURB.US,D,20240614,000000,1.1491,1.1491,1.14,1.1401,22958,0
+TURB.US,D,20240617,000000,1.13,1.15,1.13,1.15,8612,0
+TURB.US,D,20240618,000000,1.2,1.2,1.19,1.19,526,0
+TURB.US,D,20240620,000000,1.1414,1.15,1.14,1.15,3950,0
+TURB.US,D,20240621,000000,1.15,1.18,1.15,1.18,1049,0
+TURB.US,D,20240624,000000,1.15,1.152,1.15,1.15,4006,0
+TURB.US,D,20240625,000000,1.15,1.15,1.15,1.15,551,0
+TURB.US,D,20240626,000000,1.1501,1.1501,1.1501,1.1501,344,0
+TURB.US,D,20240628,000000,1.1699,1.1699,1.13,1.13,32559,0
+TURB.US,D,20240701,000000,1.17,1.17,1.13,1.13,3965,0
+TURB.US,D,20240702,000000,1.13,1.13,1.13,1.13,3935,0
+TURB.US,D,20240703,000000,1.1301,1.15,1.13,1.15,6357,0
+TURB.US,D,20240705,000000,1.13,1.15,1.13,1.13,4696,0
+TURB.US,D,20240708,000000,1.15,1.19,1.13,1.19,5185,0
+TURB.US,D,20240709,000000,1.13,1.1557,1.13,1.13,18761,0
+TURB.US,D,20240710,000000,1.1533,1.1533,1.1533,1.1533,399,0
+TURB.US,D,20240711,000000,1.14,1.14,1.13,1.135,5705,0
+TURB.US,D,20240715,000000,1.136,1.14,1.13,1.13,14122,0
+TURB.US,D,20240716,000000,1.13,1.13,1.13,1.13,672,0
+TURB.US,D,20240717,000000,1.23,1.23,1.23,1.23,2071,0
+TURB.US,D,20240718,000000,1.26,1.26,1.19,1.19,1757,0
+TURB.US,D,20240719,000000,1.31,1.31,1.18,1.22,2370,0
+TURB.US,D,20240722,000000,1.17,1.18,1.17,1.18,720,0
+TURB.US,D,20240723,000000,1.2,1.2,1.16,1.17,2358,0
+TURB.US,D,20240724,000000,1.1377,1.139,1.13,1.13,6084,0
+TURB.US,D,20240725,000000,1.13,1.14,1.13,1.14,921,0
+TURB.US,D,20240726,000000,1.13,1.14,1.13,1.14,24989,0
+TURB.US,D,20240729,000000,1.13,1.18,1.13,1.13,1678,0
+TURB.US,D,20240730,000000,1.13,1.1899,1.13,1.13,9158,0
+TURB.US,D,20240731,000000,1.18,1.1864,1.13,1.15,6277,0
+TURB.US,D,20240801,000000,1.18,1.49,1.16,1.3,223248,0
+TURB.US,D,20240802,000000,1.18,1.3999,1.18,1.35,27822,0
+TURB.US,D,20240805,000000,1.17,1.35,1.17,1.329,13503,0
+TURB.US,D,20240806,000000,1.46,1.6,1.23,1.3877,53070,0
+TURB.US,D,20240807,000000,1.39,1.39,1.2613,1.3588,1824,0
+TURB.US,D,20240808,000000,1.2819,1.3307,1.2,1.3,9917,0
+TURB.US,D,20240809,000000,1.2191,1.2999,1.2191,1.29,3760,0
+TURB.US,D,20240812,000000,1.3503,1.3503,1.21,1.3499,11142,0
+TURB.US,D,20240813,000000,1.22,1.3999,1.21,1.3999,6313,0
+TURB.US,D,20240814,000000,1.305,1.37,1.22,1.35,4635,0
+TURB.US,D,20240815,000000,1.27,1.38,1.27,1.3399,6890,0
+TURB.US,D,20240816,000000,1.35,1.35,1.34,1.34,521,0
+TURB.US,D,20240819,000000,1.3,1.35,1.3,1.3162,7735,0
+TURB.US,D,20240820,000000,1.32,1.35,1.2201,1.35,5089,0
+TURB.US,D,20240821,000000,1.3,1.5,1.28,1.4299,25839,0
+TURB.US,D,20240822,000000,1.362,1.5899,1.362,1.5099,9363,0
+TURB.US,D,20240823,000000,1.59,1.59,1.42,1.52,6241,0
+TURB.US,D,20240826,000000,1.55,1.6152,1.41,1.48,7044,0
+TURB.US,D,20240827,000000,1.45,1.7,1.45,1.6599,14819,0
+TURB.US,D,20240828,000000,1.66,1.71,1.485,1.6356,29012,0
+TURB.US,D,20240829,000000,1.5999,1.6,1.2973,1.44,44125,0
+TURB.US,D,20240830,000000,1.5799,1.5799,1.22,1.33,60842,0
+TURB.US,D,20240903,000000,1.28,1.38,1.27,1.31,10325,0
+TURB.US,D,20240904,000000,1.32,1.37,1.3,1.37,1639,0
+TURB.US,D,20240905,000000,1.34,1.34,1.2601,1.34,12922,0
+TURB.US,D,20240906,000000,1.292,1.38,1.25,1.38,13627,0
+TURB.US,D,20240909,000000,1.27,1.3899,1.25,1.3799,7191,0
+TURB.US,D,20240910,000000,1.29,1.3799,1.25,1.3,7811,0
+TURB.US,D,20240911,000000,1.22,1.3471,1.21,1.3399,4729,0
+TURB.US,D,20240912,000000,1.36,1.36,1.25,1.305,8474,0
+TURB.US,D,20240913,000000,1.29,1.4599,1.27,1.3338,5542,0
+TURB.US,D,20240916,000000,1.27,1.35,1.27,1.35,1294,0
+TURB.US,D,20240917,000000,1.2828,1.3999,1.28,1.3399,2837,0
+TURB.US,D,20240918,000000,1.3299,1.33,1.2701,1.33,1985,0
+TURB.US,D,20240919,000000,1.385,1.42,1.251,1.3515,34934,0
+TURB.US,D,20240920,000000,1.35,1.3562,1.3,1.3562,2529,0
+TURB.US,D,20240923,000000,1.35,1.35,1.29,1.33,1917,0
+TURB.US,D,20240924,000000,1.29,1.3439,1.29,1.3439,545,0
+TURB.US,D,20240925,000000,1.3,1.3699,1.3,1.33,1697,0
+TURB.US,D,20240926,000000,1.3,1.3699,1.25,1.3456,6612,0
+TURB.US,D,20240927,000000,1.3,1.3799,1.2977,1.3799,8738,0
+TURB.US,D,20240930,000000,1.3201,1.37,1.3,1.352,6757,0
+TURB.US,D,20241001,000000,1.3799,1.3799,1.3799,1.3799,437,0
+TURB.US,D,20241002,000000,1.36,1.38,1.31,1.366,49868,0
+TURB.US,D,20241003,000000,1.35,1.38,1.31,1.3579,6168,0
+TURB.US,D,20241004,000000,1.38,1.38,1.32,1.38,34133,0
+TURB.US,D,20241007,000000,1.33,1.67,1.33,1.54,118396,0
+TURB.US,D,20241008,000000,1.63,2.8,1.557,2.74,7627469,0
+TURB.US,D,20241009,000000,2.81,2.81,1.93,2.53,2124537,0
+TURB.US,D,20241010,000000,2.41,3.35,2.13,3.03,3316446,0
+TURB.US,D,20241011,000000,4.03,4.15,1.82,2.16,3198592,0
+TURB.US,D,20241014,000000,2.01,2.15,1.62,1.74,440001,0
+TURB.US,D,20241015,000000,1.72,1.765,1.48,1.5399,221617,0
+TURB.US,D,20241016,000000,1.5,1.57,1.39,1.55,143030,0
+TURB.US,D,20241017,000000,1.5,1.6105,1.25,1.4255,181793,0
+TURB.US,D,20241018,000000,1.36,1.61,1.36,1.61,143824,0
+TURB.US,D,20241021,000000,1.55,1.72,1.52,1.63,100301,0
+TURB.US,D,20241022,000000,1.56,1.7799,1.56,1.67,116924,0
+TURB.US,D,20241023,000000,1.79,1.79,1.5601,1.68,28758,0
+TURB.US,D,20241024,000000,1.55,1.65,1.53,1.6152,45015,0
+TURB.US,D,20241025,000000,1.6401,1.677,1.56,1.65,24573,0
+TURB.US,D,20241028,000000,1.65,1.6699,1.57,1.62,25789,0
+TURB.US,D,20241029,000000,1.63,1.655,1.55,1.6392,26660,0
+TURB.US,D,20241030,000000,1.59,1.6177,1.362,1.5627,74835,0
+TURB.US,D,20241031,000000,1.56,1.58,1.46,1.5338,19435,0
+TURB.US,D,20241101,000000,1.4008,1.5899,1.4008,1.5372,20237,0
+TURB.US,D,20241104,000000,1.47,1.5599,1.4288,1.5599,6805,0
+TURB.US,D,20241105,000000,1.47,1.587231,1.47,1.4931,12026,0
+TURB.US,D,20241106,000000,1.5,1.5001,1.44,1.46,25819,0
+TURB.US,D,20241107,000000,1.4695,1.48,1.3849,1.41,31905,0
+TURB.US,D,20241108,000000,1.41,1.5599,1.4,1.4522,8484,0
+TURB.US,D,20241111,000000,1.44,1.6,1.3734,1.4763,12140,0
+TURB.US,D,20241112,000000,1.43,1.59,1.38,1.4914,58709,0
+TURB.US,D,20241113,000000,1.49,1.6235,1.4,1.43,9833,0
+TURB.US,D,20241114,000000,1.4602,1.48,1.44,1.4728,5456,0
+TURB.US,D,20241115,000000,1.55,1.55,1.44,1.4577,10567,0
+TURB.US,D,20241118,000000,1.48,1.48,1.42,1.44,12861,0
+TURB.US,D,20241119,000000,1.47,1.47,1.35,1.41,110511,0
+TURB.US,D,20241120,000000,1.5569,1.5569,1.43,1.49,15624,0
+TURB.US,D,20241121,000000,1.47,1.5707,1.4601,1.5,6748,0
+TURB.US,D,20241122,000000,1.54,1.54,1.49,1.52,10253,0
+TURB.US,D,20241125,000000,1.47,1.57,1.47,1.54,11087,0
+TURB.US,D,20241126,000000,1.53,1.54,1.49,1.53,5779,0
+TURB.US,D,20241127,000000,1.5474,1.56,1.52,1.54,2467,0
+TURB.US,D,20241129,000000,1.55,1.55,1.55,1.55,178,0
+TURB.US,D,20241202,000000,1.55,1.55,1.46,1.54,11185,0
+TURB.US,D,20241203,000000,1.49,1.53,1.4649,1.53,8377,0
+TURB.US,D,20241204,000000,1.44,1.6,1.44,1.5,4540,0
+TURB.US,D,20241205,000000,1.5,1.5296,1.44,1.5,2759,0
+TURB.US,D,20241206,000000,1.55,1.55,1.48,1.52,4136,0
+TURB.US,D,20241209,000000,1.53,1.67,1.53,1.5941,15492,0
+TURB.US,D,20241210,000000,1.66,1.7644,1.58,1.67,34861,0
+TURB.US,D,20241211,000000,1.65,1.6575,1.56,1.6302,12096,0
+TURB.US,D,20241212,000000,1.61,1.61,1.5401,1.6,4436,0
+TURB.US,D,20241213,000000,1.6,1.75,1.5299,1.7299,26401,0
+TURB.US,D,20241216,000000,1.74,1.74,1.62,1.6834,8928,0
+TURB.US,D,20241217,000000,1.61,1.7531,1.6099,1.67,48880,0
+TURB.US,D,20241218,000000,1.55,1.6594,1.45,1.59,8908,0
+TURB.US,D,20241219,000000,1.5583,1.7301,1.54,1.62,16166,0
+TURB.US,D,20241220,000000,1.68,1.84,1.61,1.6773,37698,0
+TURB.US,D,20241223,000000,1.64,1.8151,1.64,1.7099,11769,0
+TURB.US,D,20241224,000000,1.6109,1.83,1.6109,1.83,50773,0
+TURB.US,D,20241226,000000,1.74,1.91,1.7,1.91,15103,0
+TURB.US,D,20241227,000000,1.92,2.1695,1.9046,2.05,95968,0
+TURB.US,D,20241230,000000,2.15,2.1513,2.01,2.0678,46144,0
+TURB.US,D,20241231,000000,2.1356,2.1903,1.94,2.16,30163,0
+TURB.US,D,20250102,000000,2.3,2.3507,1.95,2.15,41738,0
+TURB.US,D,20250103,000000,2.1,2.1,1.9405,2.0099,18124,0
+TURB.US,D,20250106,000000,1.96,2.19,1.96,2.095,7716,0
+TURB.US,D,20250107,000000,2,2.49,2,2.14,210430,0
+TURB.US,D,20250108,000000,2.14,2.47,2.09,2.39,96633,0
+TURB.US,D,20250110,000000,2.49,2.5899,2.2809,2.5459,90661,0
+TURB.US,D,20250113,000000,2.58,2.67,2.22,2.33,43891,0
+TURB.US,D,20250114,000000,2.28,2.4393,2.26,2.42,24984,0
+TURB.US,D,20250115,000000,2.48,2.48,2.29,2.46,18182,0
+TURB.US,D,20250116,000000,2.51,2.5251,2.4,2.5127,19561,0
+TURB.US,D,20250117,000000,2.51,2.5426,2.3601,2.5304,23791,0
+TURB.US,D,20250121,000000,2.55,2.66,2.47,2.63,28669,0
+TURB.US,D,20250122,000000,2.595,2.6587,2.4349,2.6,14387,0
+TURB.US,D,20250123,000000,2.5201,2.7539,2.47,2.6723,88092,0
+TURB.US,D,20250124,000000,2.66,2.729,2,2.34,89522,0
+TURB.US,D,20250127,000000,2.3,2.3,2.13,2.23,23627,0
+TURB.US,D,20250128,000000,2.3,2.45,2.1001,2.24,8079,0
+TURB.US,D,20250129,000000,2.5799,2.5799,2.3,2.3999,1531,0
+TURB.US,D,20250130,000000,2.21,2.3999,2.14,2.21,14707,0
+TURB.US,D,20250131,000000,2.5799,2.5799,2.14,2.22,7709,0
+TURB.US,D,20250203,000000,2.26,2.448,2.1401,2.2322,11663,0
+TURB.US,D,20250204,000000,2.28,2.52,2.15,2.3066,4818,0
+TURB.US,D,20250205,000000,2.49,2.49,2.3,2.359,1516,0
+TURB.US,D,20250206,000000,2.19,2.3699,2.19,2.342,4436,0
+TURB.US,D,20250207,000000,2.29,2.377,2.24,2.3567,2430,0
+TURB.US,D,20250210,000000,2.2,2.4313,2.2,2.4262,7232,0
+TURB.US,D,20250211,000000,2.42,2.49,2.19,2.27,18374,0
+TURB.US,D,20250212,000000,2.19,2.4599,2.17,2.18,2687,0
+TURB.US,D,20250213,000000,2.58,2.6407,2.22,2.5,17195,0
+TURB.US,D,20250214,000000,2.3607,2.6068,2.3607,2.4685,2384,0
+TURB.US,D,20250218,000000,2.4065,2.6256,2.3,2.4239,4900,0
+TURB.US,D,20250219,000000,2.4,2.7399,2.37,2.405,7986,0
+TURB.US,D,20250220,000000,2.45,2.485,2.38,2.4196,4433,0
+TURB.US,D,20250221,000000,2.49,2.5,2.35,2.4,6471,0
+TURB.US,D,20250224,000000,2.35,2.5999,2.32,2.43,6284,0
+TURB.US,D,20250225,000000,2.35,2.4299,2.31,2.375,7532,0
+TURB.US,D,20250226,000000,2.49,2.5499,2.33,2.43,20307,0
+TURB.US,D,20250227,000000,2.3872,2.4688,2.3,2.3709,9944,0
+TURB.US,D,20250228,000000,2.3905,2.421,2.33,2.3498,7603,0
+TURB.US,D,20250303,000000,2.445,2.445,2.25,2.4099,14866,0
+TURB.US,D,20250304,000000,2.2731,2.4,2.2591,2.3364,6304,0
+TURB.US,D,20250305,000000,2.4,2.41,2.32,2.41,833,0
+TURB.US,D,20250306,000000,2.26,2.4,2.26,2.3799,3089,0
+TURB.US,D,20250307,000000,2.3068,2.38,2.3068,2.3799,3368,0
+TURB.US,D,20250310,000000,2.3,2.36,2.3,2.36,546,0
+TURB.US,D,20250311,000000,2.45,2.45,2.29,2.3799,11086,0
+TURB.US,D,20250312,000000,2.265,2.4499,2.265,2.4499,1937,0
+TURB.US,D,20250313,000000,2.38,2.434,2.321,2.4075,2877,0
+TURB.US,D,20250314,000000,2.07,2.45,2.07,2.286,34194,0
+TURB.US,D,20250317,000000,2.15,2.3199,2.15,2.3187,1221,0
+TURB.US,D,20250318,000000,2.22,2.31,2.2101,2.3023,1104,0
+TURB.US,D,20250320,000000,2.3115,2.3115,2.3115,2.3115,2021,0
+TURB.US,D,20250321,000000,2.2,2.31,2.1949,2.289,11780,0
+TURB.US,D,20250324,000000,2.22,2.2899,2.2172,2.2799,1314,0
+TURB.US,D,20250325,000000,2.285,2.29,2.285,2.29,4032,0
+TURB.US,D,20250326,000000,2.22,2.29,2.22,2.2799,1161,0
+TURB.US,D,20250327,000000,2.24,2.28,2.22,2.28,2823,0
+TURB.US,D,20250328,000000,2.242,2.27,2.2149,2.264,5409,0
+TURB.US,D,20250331,000000,2.26,2.26,2.255,2.2599,1116,0
+TURB.US,D,20250401,000000,2.26,2.28,2.2547,2.28,3227,0
+TURB.US,D,20250402,000000,2.2201,2.525,2.2201,2.3536,19467,0
+TURB.US,D,20250403,000000,2.3348,2.7063,2.32,2.42,12772,0
+TURB.US,D,20250404,000000,2.25,2.6715,2.24,2.4772,8826,0
+TURB.US,D,20250407,000000,2.48,2.48,2.29,2.45,6199,0
+TURB.US,D,20250408,000000,2.313494,2.5694,2.3098,2.54,7049,0
+TURB.US,D,20250409,000000,2.54,2.6,2.46,2.6,9628,0
+TURB.US,D,20250410,000000,2.5,2.59,2.4807,2.5799,4069,0
+TURB.US,D,20250411,000000,2.495,2.5425,2.46,2.535,7011,0
+TURB.US,D,20250415,000000,2.3921,2.4984,2.3405,2.4784,1140,0
+TURB.US,D,20250417,000000,2.37,2.4783,2.34,2.4783,2768,0
+TURB.US,D,20250421,000000,2.48,2.48,2.3606,2.47,1245,0
+TURB.US,D,20250422,000000,2.37,2.48,2.37,2.4643,1524,0
+TURB.US,D,20250423,000000,2.4328,2.4999,2.3841,2.4765,7180,0
+TURB.US,D,20250424,000000,2.41,2.469,2.35,2.4499,1672,0
+TURB.US,D,20250425,000000,2.3654,2.4818,2.36,2.4818,2550,0
+TURB.US,D,20250428,000000,2.4791,2.4791,2.4791,2.4791,482,0
+TURB.US,D,20250429,000000,2.72,2.72,2.4828,2.589,25485,0
+TURB.US,D,20250430,000000,2.563,2.7318,2.51,2.6301,12861,0
+TURB.US,D,20250501,000000,2.6801,2.7,2.44,2.67,24650,0
+TURB.US,D,20250502,000000,2.57,2.67,2.48,2.649,3995,0
+TURB.US,D,20250505,000000,2.683,2.6981,2.57,2.6484,11883,0
+TURB.US,D,20250506,000000,2.64,2.6674,2.56,2.6322,6087,0
+TURB.US,D,20250507,000000,2.62,2.6491,2.54,2.6346,7523,0
+TURB.US,D,20250508,000000,2.64,2.64,2.55,2.64,5666,0
+TURB.US,D,20250509,000000,2.5901,2.62,2.54,2.6111,13169,0
+TURB.US,D,20250512,000000,2.31,2.61,2.3,2.4999,28832,0
+TURB.US,D,20250513,000000,2.4656,2.5141,2.4388,2.4999,2300,0
+TURB.US,D,20250514,000000,2.64,2.64,2.47,2.5,19744,0
+TURB.US,D,20250515,000000,2.5001,2.6479,2.44,2.5629,12489,0
+TURB.US,D,20250516,000000,2.54,2.62,2.53,2.595,6057,0
+TURB.US,D,20250519,000000,2.55,2.65,2.51,2.605,25996,0
+TURB.US,D,20250520,000000,2.54,2.65,2.49,2.6379,7546,0
+TURB.US,D,20250521,000000,2.59,2.6499,2.5801,2.6419,4433,0
+TURB.US,D,20250522,000000,2.615,2.65,2.33,2.5,81217,0
+TURB.US,D,20250523,000000,2.32,2.47,2.23,2.4443,19463,0
+TURB.US,D,20250527,000000,2.25,2.4271,2.25,2.3618,2872,0
+TURB.US,D,20250528,000000,2.31,2.3804,2.26,2.3804,21333,0
+TURB.US,D,20250529,000000,2.33,2.449,2.3,2.449,2129,0
+TURB.US,D,20250602,000000,2.4558,2.54,2.31,2.4,22154,0
+TURB.US,D,20250603,000000,2.2968,2.4745,2.29,2.3812,2035,0
+TURB.US,D,20250604,000000,2.31,2.4199,2.3068,2.3845,3303,0
+TURB.US,D,20250605,000000,2.3,2.4799,2.24,2.275,9710,0
+TURB.US,D,20250606,000000,2.2205,2.2597,2.2,2.2597,4928,0
+TURB.US,D,20250609,000000,2.48,2.48,2.24,2.36,3095,0
+TURB.US,D,20250610,000000,2.34,2.34,2.34,2.34,1161,0
+TURB.US,D,20250612,000000,2.25,2.39,2.24,2.35,6113,0
+TURB.US,D,20250613,000000,2.3,2.3385,2.27,2.2998,5871,0
+TURB.US,D,20250616,000000,2.29,2.2999,2.23,2.28,4254,0
+TURB.US,D,20250617,000000,2.21,2.4699,2.2,2.279,8098,0
+TURB.US,D,20250618,000000,2.28,2.3799,2.23,2.3014,6616,0
+TURB.US,D,20250620,000000,2.23,2.4599,2.23,2.33,2110,0
+TURB.US,D,20250623,000000,2.25,2.349,2.18,2.33,27042,0
+TURB.US,D,20250624,000000,2.23,2.3299,2.23,2.315,5128,0
+TURB.US,D,20250625,000000,2.2213,2.3382,2.22,2.3382,3382,0
+TURB.US,D,20250626,000000,2.2312,2.3146,2.2312,2.3146,1451,0
+TURB.US,D,20250627,000000,2.3,2.369,2.3,2.369,321,0
+TURB.US,D,20250630,000000,2.23,2.3799,2.22,2.3432,5345,0
+TURB.US,D,20250701,000000,2.34,2.34,2.22,2.32,3297,0
+TURB.US,D,20250702,000000,2.3799,2.3799,2.22,2.3799,2661,0
+TURB.US,D,20250707,000000,2.278,2.3799,2.278,2.3799,1926,0
+TURB.US,D,20250708,000000,2.3,2.3399,2.273219,2.3399,1634,0
+TURB.US,D,20250709,000000,2.2265,2.3025,2.2265,2.3025,821,0
+TURB.US,D,20250710,000000,2.2856,2.2893,2.22,2.2893,1111,0
+TURB.US,D,20250711,000000,2.2777,2.279,2.2777,2.279,1478,0
+TURB.US,D,20250714,000000,2.245,2.2652,2.22,2.2652,3799,0
+TURB.US,D,20250715,000000,2.22,2.2461,2.21,2.229,4907,0
+TURB.US,D,20250716,000000,2.22,2.3211,2.22,2.3211,1824,0
+TURB.US,D,20250718,000000,2.28,2.28,2.28,2.28,141,0
+TURB.US,D,20250721,000000,2.22,2.2984,2.22,2.26,1931,0
+TURB.US,D,20250722,000000,2.23,2.2799,2.22,2.2737,2727,0
+TURB.US,D,20250723,000000,2.23,2.2763,2.23,2.2763,6354,0
+TURB.US,D,20250724,000000,2.254,2.2799,2.23,2.2599,3002,0
+TURB.US,D,20250725,000000,2.29,2.29,2.23,2.27,3080,0
+TURB.US,D,20250728,000000,2.35,2.35,2.22,2.2633,5286,0
+TURB.US,D,20250729,000000,2.27,2.2806,2.22,2.2694,3617,0
+TURB.US,D,20250730,000000,2.27,2.28,2.22,2.27,5009,0
+TURB.US,D,20250731,000000,2.37,2.37,2.24,2.2762,1307,0
+TURB.US,D,20250801,000000,2.315,2.315,2.23,2.3028,3244,0
+TURB.US,D,20250804,000000,2.22,2.2905,2.22,2.2905,3974,0
+TURB.US,D,20250805,000000,2.23,2.2999,2.22,2.2999,5166,0
+TURB.US,D,20250806,000000,2.23,2.29,2.23,2.26,2990,0
+TURB.US,D,20250807,000000,2.26,2.2845,2.23,2.2845,1516,0
+TURB.US,D,20250808,000000,2.23,2.2899,2.23,2.259,1518,0
+TURB.US,D,20250811,000000,2.22,2.29,2.22,2.2858,5495,0
+TURB.US,D,20250812,000000,2.22,2.2649,2.22,2.2649,1240,0
+TURB.US,D,20250813,000000,2.26,2.2999,2.23,2.2999,3839,0
+TURB.US,D,20250814,000000,2.24,2.3,2.23,2.3,2230,0
+TURB.US,D,20250815,000000,2.24,2.29,2.23,2.2899,1775,0
+TURB.US,D,20250818,000000,2.24,2.2721,2.24,2.2721,1789,0
+TURB.US,D,20250819,000000,2.23,2.2699,2.23,2.2699,4376,0
+TURB.US,D,20250820,000000,2.23,2.27,2.23,2.26,3075,0
+TURB.US,D,20250821,000000,2.23,2.265,2.23,2.265,3816,0
+TURB.US,D,20250822,000000,2.245,2.27,2.23,2.27,3892,0
+TURB.US,D,20250825,000000,2.23,2.27,2.23,2.27,3805,0
+TURB.US,D,20250826,000000,2.25,2.3305,2.24,2.32,12598,0
+TURB.US,D,20250827,000000,2.31,2.31,2.25,2.2755,2705,0
+TURB.US,D,20250828,000000,2.23,2.2711,2.225,2.2699,17182,0
+TURB.US,D,20250829,000000,2.25,2.3899,2.245,2.3,7854,0
+TURB.US,D,20250902,000000,2.24,2.2999,2.24,2.29,1916,0
+TURB.US,D,20250903,000000,2.24,2.2795,2.24,2.2795,2780,0
+TURB.US,D,20250905,000000,2.2418,2.2995,2.2418,2.2995,1142,0
+TURB.US,D,20250908,000000,2.38,2.72,2.37,2.67,20080,0
+TURB.US,D,20250909,000000,2.71,2.71,2.43,2.5219,24161,0
+TURB.US,D,20250910,000000,2.63,2.71,2.41,2.7,333064,0
+TURB.US,D,20250911,000000,3,3,2.4875,2.59,22227,0
+TURB.US,D,20250912,000000,2.5999,2.635,2.57,2.5817,6892,0
+TURB.US,D,20250915,000000,2.5999,2.72,2.5554,2.7,7702,0
+TURB.US,D,20250916,000000,6.23,20.45,5.62,12.4,141893293,0
+TURB.US,D,20250917,000000,9.505,12.3814,8.5424,11.27,4353517,0
+TURB.US,D,20250918,000000,12.46,13.47,10.24,10.24,2639035,0
+TURB.US,D,20250919,000000,9.65,9.85,8.5,8.7,506347,0
+TURB.US,D,20250922,000000,8.11,8.1999,6.57,6.66,404378,0
+TURB.US,D,20250923,000000,7.26,7.8281,7,7.25,407343,0
+TURB.US,D,20250924,000000,7.17,7.25,6.5,6.69,145420,0
+TURB.US,D,20250925,000000,6.2,7.42,5.9401,6.21,328693,0
+TURB.US,D,20250926,000000,6.2,6.46,5.71,5.76,79587,0
+TURB.US,D,20250929,000000,5.75,6.0167,5.3,5.78,156127,0
+TURB.US,D,20250930,000000,5.62,5.6686,5.37,5.39,196444,0
+TURB.US,D,20251001,000000,5.3,5.46,4.93,4.93,90535,0
+TURB.US,D,20251002,000000,5,5.1,4.8,4.8,120151,0
+TURB.US,D,20251003,000000,4.84,4.84,4.37,4.37,115038,0
+TURB.US,D,20251006,000000,4.5,4.5,4,4.04,139326,0
+TURB.US,D,20251007,000000,4.15,4.15,3.85,3.98,70180,0
+TURB.US,D,20251008,000000,4.05,4.25,3.9,4.01,216611,0
+TURB.US,D,20251009,000000,3.91,4.05,3.89,3.94,73210,0
+TURB.US,D,20251010,000000,3.96,4.7,3.8015,3.92,462457,0
+TURB.US,D,20251013,000000,3.9,4,3.81,3.96,155319,0
+TURB.US,D,20251014,000000,4.04,4.04,3.86,3.88,361188,0
+TURB.US,D,20251015,000000,3.95,3.9799,3.51,3.9,184263,0
+TURB.US,D,20251016,000000,3.9,4.05,3.7409,3.82,57615,0
+TURB.US,D,20251017,000000,3.8,3.93,3.65,3.8,57501,0
+TURB.US,D,20251020,000000,3.89,4.24,3.83,4.12,117969,0
+TURB.US,D,20251021,000000,4.18,4.49,4.01,4.06,88715,0
+TURB.US,D,20251022,000000,4.15,4.15,3.31,3.66,175133,0
+TURB.US,D,20251023,000000,3.9,3.9,3.51,3.59,43722,0
+TURB.US,D,20251024,000000,3.6,3.6634,3.52,3.56,17408,0
+TURB.US,D,20251027,000000,3.65,3.65,3.4304,3.54,20918,0
+TURB.US,D,20251028,000000,3.43,3.6102,3.42,3.5,38791,0
+TURB.US,D,20251029,000000,3.42,3.6,3.42,3.44,43782,0
+TURB.US,D,20251030,000000,3.36,3.42,3.13,3.33,72433,0
+TURB.US,D,20251031,000000,3.21,3.37,3.183,3.22,38371,0
+TURB.US,D,20251103,000000,3.28,3.28,3.02,3.09,24856,0
+TURB.US,D,20251104,000000,3,3.4,3,3.11,68847,0
+TURB.US,D,20251105,000000,3.16,3.16,3.0101,3.09,31018,0
+TURB.US,D,20251106,000000,3.12,3.1399,2.54,2.7,102578,0
+TURB.US,D,20251107,000000,2.58,2.67,2.5,2.56,19993,0
+TURB.US,D,20251110,000000,2.62,2.68,2.45,2.49,50143,0
+TURB.US,D,20251111,000000,2.67,2.76,2.12,2.18,32779481,0
+TURB.US,D,20251112,000000,2.27,2.34,2.03,2.03,538034,0
+TURB.US,D,20251113,000000,1.74,1.8,1.51,1.55,549339,0
+TURB.US,D,20251114,000000,1.6,1.6,1.41,1.41,174478,0
+TURB.US,D,20251117,000000,1.47,1.52,1.37,1.41,142978,0
+TURB.US,D,20251118,000000,1.4,1.5003,1.38,1.44,167701,0
+TURB.US,D,20251119,000000,1.4,1.44,1.38,1.38,54430,0
+TURB.US,D,20251120,000000,1.4,1.4043,1.3,1.3,102609,0
+TURB.US,D,20251121,000000,1.3497,1.3751,1.26,1.28,94880,0
+TURB.US,D,20251124,000000,1.31,1.42,1.3005,1.36,119655,0
+TURB.US,D,20251125,000000,1.43,1.48,1.36,1.39,197372,0
+TURB.US,D,20251126,000000,1.39,1.48,1.37,1.44,79515,0
+TURB.US,D,20251128,000000,1.41,1.42,1.29,1.31,173904,0
+TURB.US,D,20251201,000000,1.32,1.32,1.27,1.3,118156,0
+TURB.US,D,20251202,000000,1.27,1.2892,1.04,1.11,465912,0
+TURB.US,D,20251203,000000,1.12,1.18,0.97,1.01,237429,0
+TURB.US,D,20251204,000000,1,1.02,0.9558,0.9675,170908,0
+TURB.US,D,20251205,000000,0.9588,0.9992,0.955,0.9699,209028,0
+TURB.US,D,20251208,000000,0.97,1.03,0.9699,0.97,133483,0
+TURB.US,D,20251209,000000,1,1.05,0.98,1.03,119036,0
+TURB.US,D,20251210,000000,1.06,1.16,0.9802,1.11,218819,0
+TURB.US,D,20251211,000000,1.11,1.14,1.06,1.12,80093,0
+TURB.US,D,20251212,000000,1.12,1.16,0.99,0.9999,104620,0
+TURB.US,D,20251215,000000,0.99,1.01,0.851,0.88,151426,0
+TURB.US,D,20251216,000000,0.8886,0.893,0.86,0.893,62617,0
+TURB.US,D,20251217,000000,0.868,0.8944,0.85,0.85,72031,0
+TURB.US,D,20251218,000000,0.8834,0.8834,0.85,0.8562,38315,0
+TURB.US,D,20251219,000000,0.9,0.97,0.8601,0.91,68396,0
+TURB.US,D,20251222,000000,0.97,1.11,0.91,1.01,148602,0
+TURB.US,D,20251223,000000,1,1.04,0.94,1.03,239528,0
+TURB.US,D,20251224,000000,1.05,1.05,0.9755,0.98,19692,0
+TURB.US,D,20251226,000000,0.99,0.9962,0.9106,0.9712,84275,0
+TURB.US,D,20251229,000000,0.9684,0.97,0.9055,0.912,114939,0
+TURB.US,D,20251230,000000,0.92,0.92,0.8721,0.88,76366,0
+TURB.US,D,20251231,000000,0.89,1.07,0.8581,0.9223,149819,0
+TURB.US,D,20260102,000000,0.97,1.02,0.9392,0.9984,61675,0
+TURB.US,D,20260105,000000,1.03,1.2,1.02,1.17,102033,0
+TURB.US,D,20260106,000000,1.11,1.15,1.04,1.04,60923,0
+TURB.US,D,20260107,000000,1.07,1.11,1.04,1.05,42330,0
+TURB.US,D,20260108,000000,1.06,1.16,1.06,1.12,55852,0
+TURB.US,D,20260109,000000,1.1059,1.11,1.0685,1.1,29187,0
+TURB.US,D,20260112,000000,1.11,1.22,1.1,1.16,83813,0
+TURB.US,D,20260113,000000,1.16,1.18,1.12,1.16,46362,0
+TURB.US,D,20260114,000000,1.16,1.17,1.12,1.12,41820,0
+TURB.US,D,20260115,000000,1.1,1.1,1.03,1.03,50977,0
+TURB.US,D,20260116,000000,1.03,1.11,1.03,1.07,46984,0
+TURB.US,D,20260120,000000,1.09,1.11,1.05,1.06,29434,0
+TURB.US,D,20260121,000000,1.07,1.1,1.07,1.09,24583,0
+TURB.US,D,20260122,000000,1.01,1.0551,0.8798,0.96,123229,0
+TURB.US,D,20260123,000000,0.910101,0.9794,0.91,0.9195,33888,0
+TURB.US,D,20260126,000000,0.92,0.9699,0.9009,0.9301,38601,0
+TURB.US,D,20260127,000000,0.9301,0.98,0.9101,0.9101,15255,0
+TURB.US,D,20260128,000000,0.91,0.969,0.88,0.9,37166,0
+TURB.US,D,20260129,000000,0.9,0.9,0.8537,0.88,62513,0
+TURB.US,D,20260130,000000,0.8574,0.879,0.805,0.83,76853,0
+TURB.US,D,20260202,000000,0.87,0.87,0.755,0.755,127053,0
+TURB.US,D,20260203,000000,0.7791,0.855,0.7791,0.78,32911,0
+TURB.US,D,20260204,000000,0.8,0.814,0.7606,0.78,92022,0
+TURB.US,D,20260205,000000,0.77,0.77,0.5701,0.6077,90679,0
+TURB.US,D,20260206,000000,0.669,0.72,0.626001,0.668,73202,0
+TURB.US,D,20260209,000000,0.6667,0.756,0.6263,0.6972,504078,0
+TURB.US,D,20260210,000000,0.747,0.75,0.6656,0.671,67382,0
+TURB.US,D,20260211,000000,0.6799,0.7184,0.65,0.6894,119762,0
+TURB.US,D,20260212,000000,0.687546,0.7259,0.6825,0.7001,44902,0
+TURB.US,D,20260213,000000,0.6949,0.743001,0.6949,0.71,15784,0
+TURB.US,D,20260217,000000,0.71,0.7397,0.7001,0.7015,26800,0
+TURB.US,D,20260218,000000,0.7384,0.7384,0.673,0.69365,26422,0
diff --git a/daily/us/nasdaq stocks/3/tvaiu.us.txt b/daily/us/nasdaq stocks/3/tvaiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd66a2dcac5a05ee114718c3e0bf62b33be4d61c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvaiu.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVAIU.US,D,20250515,000000,10.04,10.06,10.03,10.03,9136787,0
+TVAIU.US,D,20250516,000000,10.03,10.05,10.03,10.05,577900,0
+TVAIU.US,D,20250519,000000,10.05,10.06,10.04,10.06,132937,0
+TVAIU.US,D,20250520,000000,10.055,10.07,10.055,10.065,194819,0
+TVAIU.US,D,20250521,000000,10.0501,10.07,10.05,10.065,598789,0
+TVAIU.US,D,20250522,000000,10.06,10.07,10.06,10.06,518035,0
+TVAIU.US,D,20250523,000000,10.1,10.1,10.1,10.1,426,0
+TVAIU.US,D,20250527,000000,10.06,10.06,10.06,10.06,50018,0
+TVAIU.US,D,20250528,000000,10.06,10.06,10.02,10.04,201064,0
+TVAIU.US,D,20250529,000000,10.02,10.05,10.02,10.04,66159,0
+TVAIU.US,D,20250530,000000,10.04,10.05,10.035,10.04,43830,0
+TVAIU.US,D,20250602,000000,10.04,10.06,10.04,10.06,343651,0
+TVAIU.US,D,20250603,000000,10.06,10.1,10.06,10.09,382681,0
+TVAIU.US,D,20250604,000000,10.1,10.1,10.085,10.09,27550,0
+TVAIU.US,D,20250605,000000,10.11,10.125,10.11,10.12,31000,0
+TVAIU.US,D,20250606,000000,10.12,10.13,10.11,10.13,2843,0
+TVAIU.US,D,20250609,000000,10.12,10.13,10.115,10.115,38197,0
+TVAIU.US,D,20250610,000000,10.13,10.13,10.12,10.12,4682,0
+TVAIU.US,D,20250611,000000,10.11,10.13,10.11,10.13,311441,0
+TVAIU.US,D,20250612,000000,10.1201,10.15,10.1201,10.14,11606,0
+TVAIU.US,D,20250613,000000,10.14,10.15,10.14,10.15,11896,0
+TVAIU.US,D,20250616,000000,10.13,10.13,10.13,10.13,200095,0
+TVAIU.US,D,20250617,000000,10.14,10.155,10.14,10.155,142672,0
+TVAIU.US,D,20250618,000000,10.16,10.16,10.16,10.16,227,0
+TVAIU.US,D,20250623,000000,10.15,10.15,10.15,10.15,10866,0
+TVAIU.US,D,20250625,000000,10.15,10.15,10.15,10.15,72700,0
+TVAIU.US,D,20250626,000000,10.16,10.16,10.16,10.16,195138,0
+TVAIU.US,D,20250627,000000,10.16,10.17,10.16,10.165,252167,0
+TVAIU.US,D,20250630,000000,10.16,10.175,10.16,10.16,18919,0
+TVAIU.US,D,20250701,000000,10.16,10.17,10.16,10.16,91610,0
+TVAIU.US,D,20250702,000000,10.16,10.18,10.16,10.17,224478,0
+TVAIU.US,D,20250707,000000,10.16,10.16,10.16,10.16,541,0
+TVAIU.US,D,20250708,000000,10.16,10.16,10.16,10.16,2442,0
+TVAIU.US,D,20250709,000000,10.16,10.18,10.16,10.16,1071,0
+TVAIU.US,D,20250710,000000,10.16,10.16,10.16,10.16,3235,0
+TVAIU.US,D,20250711,000000,10.16,10.16,10.16,10.16,3042,0
+TVAIU.US,D,20250714,000000,10.16,10.16,10.16,10.16,3021,0
+TVAIU.US,D,20250718,000000,10.1618,10.1618,10.14,10.14,6603,0
+TVAIU.US,D,20250721,000000,10.14,10.14,10.14,10.14,101,0
+TVAIU.US,D,20250722,000000,10.14,10.14,10.1,10.1,5866,0
+TVAIU.US,D,20250723,000000,10.1,10.1,10.1,10.1,108,0
+TVAIU.US,D,20250725,000000,10.1,10.1,10.02,10.1,6428,0
+TVAIU.US,D,20250729,000000,10.17,10.18,10.1,10.1,1908,0
+TVAIU.US,D,20250911,000000,10.14,10.14,10.14,10.14,500,0
+TVAIU.US,D,20250924,000000,10.2,10.2,10.2,10.2,3101,0
+TVAIU.US,D,20251001,000000,10.2,10.2,10.2,10.2,2299,0
+TVAIU.US,D,20251008,000000,10.25,10.25,10.25,10.25,3919,0
+TVAIU.US,D,20251015,000000,10.275,10.3,10.2732,10.3,5600,0
+TVAIU.US,D,20251017,000000,10.3602,10.3602,10.28,10.29,1500,0
+TVAIU.US,D,20251027,000000,10.35,10.35,10.35,10.35,900,0
+TVAIU.US,D,20251028,000000,10.28,10.3175,10.28,10.28,3900,0
+TVAIU.US,D,20251030,000000,10.35,10.35,10.35,10.35,1387,0
+TVAIU.US,D,20251031,000000,10.35,10.35,10.35,10.35,538,0
+TVAIU.US,D,20251103,000000,10.35,10.35,10.35,10.35,260,0
+TVAIU.US,D,20251117,000000,10.3416,10.3416,10.3416,10.3416,100,0
+TVAIU.US,D,20251118,000000,10.31,10.3101,10.31,10.3101,609,0
+TVAIU.US,D,20251119,000000,10.31,10.31,10.31,10.31,273,0
+TVAIU.US,D,20251126,000000,10.31,10.31,10.31,10.31,141,0
+TVAIU.US,D,20251201,000000,10.31,10.3102,10.31,10.3102,6000,0
+TVAIU.US,D,20251208,000000,10.3,10.3,10.3,10.3,5098,0
+TVAIU.US,D,20251219,000000,10.31,10.31,10.31,10.31,2036,0
+TVAIU.US,D,20251230,000000,10.31,10.31,10.31,10.31,800,0
+TVAIU.US,D,20251231,000000,10.31,10.31,10.3,10.31,25300,0
+TVAIU.US,D,20260205,000000,10.32,10.365,10.32,10.365,3000,0
+TVAIU.US,D,20260211,000000,10.34,10.35,10.185,10.35,51947,0
diff --git a/daily/us/nasdaq stocks/3/tvtx.us.txt b/daily/us/nasdaq stocks/3/tvtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0afcbf47bc50ddaa26c8a01a966103bd27d188d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvtx.us.txt	
@@ -0,0 +1,3381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVTX.US,D,20080115,000000,1.0688,1.0688,1.0688,1.0688,22,0
+TVTX.US,D,20080128,000000,0.9,0.9,0.45,0.45,277,0
+TVTX.US,D,20080207,000000,0.45,0.45,0.45,0.45,11,0
+TVTX.US,D,20080215,000000,0.45,0.45,0.45,0.45,22,0
+TVTX.US,D,20080227,000000,1.5188,1.5188,1.5188,1.5188,0,0
+TVTX.US,D,20080228,000000,1.5188,1.5188,1.5188,1.5188,333,0
+TVTX.US,D,20080312,000000,0.5625,0.5625,0.5625,0.5625,1,0
+TVTX.US,D,20080324,000000,0.5625,0.5625,0.45,0.45,222,0
+TVTX.US,D,20080403,000000,0.6188,0.6188,0.5625,0.5625,238,0
+TVTX.US,D,20080415,000000,0.5625,0.5625,0.45,0.45,3,0
+TVTX.US,D,20080428,000000,0.45,0.45,0.3375,0.3375,5,0
+TVTX.US,D,20080519,000000,0.3375,0.3375,0.3375,0.3375,1,0
+TVTX.US,D,20080530,000000,0.3375,0.3375,0.3375,0.3375,11,0
+TVTX.US,D,20080602,000000,0.6188,0.6188,0.6188,0.6188,55,0
+TVTX.US,D,20080603,000000,0.6188,0.6188,0.6188,0.6188,59,0
+TVTX.US,D,20080604,000000,0.6188,0.6188,0.6188,0.6188,23,0
+TVTX.US,D,20080620,000000,0.45,0.45,0.2813,0.3375,271,0
+TVTX.US,D,20080714,000000,0.3375,0.3375,0.3375,0.3375,11,0
+TVTX.US,D,20080717,000000,0.3375,0.3375,0.3375,0.3375,5,0
+TVTX.US,D,20080725,000000,0.3375,0.3375,0.1688,0.1688,19,0
+TVTX.US,D,20080729,000000,0.2813,0.2813,0.2813,0.2813,88,0
+TVTX.US,D,20080801,000000,0.2813,0.2813,0.2813,0.2813,23,0
+TVTX.US,D,20080812,000000,0.9,0.9,0.9,0.9,33,0
+TVTX.US,D,20080905,000000,0.2813,0.2813,0.2813,0.2813,33,0
+TVTX.US,D,20080917,000000,0.2813,0.2813,0.2813,0.2813,113,0
+TVTX.US,D,20080922,000000,0.3375,0.3375,0.2813,0.2813,18,0
+TVTX.US,D,20080923,000000,0.3375,0.3375,0.3375,0.3375,35,0
+TVTX.US,D,20081117,000000,0.2813,0.2813,0.2813,0.2813,10,0
+TVTX.US,D,20081119,000000,0.2813,0.2813,0.2813,0.2813,111,0
+TVTX.US,D,20081210,000000,0.45,0.45,0.1688,0.1688,614,0
+TVTX.US,D,20081216,000000,0.3375,0.3375,0.3375,0.3375,3,0
+TVTX.US,D,20081217,000000,0.3375,0.3375,0.3375,0.3375,504,0
+TVTX.US,D,20081230,000000,0.3375,0.3375,0.3375,0.3375,370,0
+TVTX.US,D,20081231,000000,0.3375,0.3375,0.3375,0.3375,481,0
+TVTX.US,D,20090209,000000,0.3375,0.3375,0.3375,0.3375,5,0
+TVTX.US,D,20090217,000000,0.7313,0.7313,0.7313,0.7313,39,0
+TVTX.US,D,20090326,000000,0.3375,0.3375,0.3375,0.3375,111,0
+TVTX.US,D,20090506,000000,0.3375,0.3375,0.3375,0.3375,5,0
+TVTX.US,D,20090522,000000,0.3375,0.3375,0.3375,0.3375,10,0
+TVTX.US,D,20090526,000000,0.3375,0.3375,0.3375,0.3375,5,0
+TVTX.US,D,20090610,000000,0.3375,0.3375,0.3375,0.3375,245,0
+TVTX.US,D,20090619,000000,0.3375,0.3375,0.3375,0.3375,15,0
+TVTX.US,D,20090702,000000,1.35,1.35,1.35,1.35,11,0
+TVTX.US,D,20090706,000000,1.35,1.35,1.35,1.35,333,0
+TVTX.US,D,20090707,000000,1.35,1.35,1.35,1.35,600,0
+TVTX.US,D,20090708,000000,1.35,1.35,1.35,1.35,443,0
+TVTX.US,D,20090713,000000,1.35,1.35,1.35,1.35,11,0
+TVTX.US,D,20090720,000000,1.35,1.35,1.35,1.35,55,0
+TVTX.US,D,20090804,000000,1.35,1.35,1.35,1.35,247,0
+TVTX.US,D,20090812,000000,1.35,1.35,1.35,1.35,55,0
+TVTX.US,D,20090820,000000,1.35,1.35,1.35,1.35,36,0
+TVTX.US,D,20090924,000000,1.35,1.35,1.35,1.35,204,0
+TVTX.US,D,20090930,000000,1.35,1.35,1.35,1.35,55,0
+TVTX.US,D,20091022,000000,1.35,1.35,1.35,1.35,264,0
+TVTX.US,D,20091119,000000,0.9,0.9,0.9,0.9,23,0
+TVTX.US,D,20091125,000000,0.9,0.9,0.9,0.9,14,0
+TVTX.US,D,20091217,000000,0.9,0.9,0.9,0.9,11,0
+TVTX.US,D,20091230,000000,0.9,0.9,0.9,0.9,222,0
+TVTX.US,D,20100106,000000,0.9,0.9,0.9,0.9,216,0
+TVTX.US,D,20100129,000000,0.9,0.9,0.9,0.9,201,0
+TVTX.US,D,20100416,000000,0.9,0.9,0.9,0.9,22,0
+TVTX.US,D,20100816,000000,0.9,0.9,0.9,0.9,37,0
+TVTX.US,D,20101018,000000,0.9,0.9,0.9,0.9,11,0
+TVTX.US,D,20101109,000000,0.9,0.9,0.9,0.9,22,0
+TVTX.US,D,20101124,000000,0.9,0.9,0.9,0.9,11,0
+TVTX.US,D,20101208,000000,0.9,0.9,0.9,0.9,22,0
+TVTX.US,D,20101210,000000,0.99,0.99,0.99,0.99,77,0
+TVTX.US,D,20101214,000000,0.9,0.9,0.9,0.9,11,0
+TVTX.US,D,20110316,000000,0.9,0.9,0.9,0.9,111,0
+TVTX.US,D,20110318,000000,0.9,0.9,0.9,0.9,14,0
+TVTX.US,D,20110407,000000,0.9,0.9,0.9,0.9,11,0
+TVTX.US,D,20110909,000000,0.9,0.9,0.9,0.9,11,0
+TVTX.US,D,20111018,000000,0.9,0.9,0.9,0.9,155,0
+TVTX.US,D,20111107,000000,0.9,0.9,0.9,0.9,415,0
+TVTX.US,D,20121102,000000,1.9,1.9,1.87,1.87,1000,0
+TVTX.US,D,20121105,000000,2.2,2.2,2.2,2.2,500,0
+TVTX.US,D,20121107,000000,1.5,1.5,1.5,1.5,321,0
+TVTX.US,D,20121114,000000,2,2.01,2,2.01,1100,0
+TVTX.US,D,20121130,000000,2.01,2.01,2.01,2.01,100,0
+TVTX.US,D,20121203,000000,4.7,4.7,4.7,4.7,500,0
+TVTX.US,D,20121212,000000,2.5,2.5,2.5,2.5,100,0
+TVTX.US,D,20121217,000000,7.69,7.69,7.69,7.69,100,0
+TVTX.US,D,20121218,000000,6.99,6.99,5,5.15,1700,0
+TVTX.US,D,20121219,000000,5,5,5,5,200,0
+TVTX.US,D,20121220,000000,5,5,4.5,4.5,300,0
+TVTX.US,D,20121221,000000,4,4.11,4,4.11,2100,0
+TVTX.US,D,20121224,000000,4.1,4.1,4,4,1800,0
+TVTX.US,D,20121226,000000,3.75,4.5,3.5,4,2825,0
+TVTX.US,D,20121227,000000,3.5,3.5,2.55,3.1,35400,0
+TVTX.US,D,20121228,000000,3.01,3.25,2.55,2.9,34500,0
+TVTX.US,D,20121231,000000,3.25,3.35,3.25,3.35,500,0
+TVTX.US,D,20130102,000000,3.4,3.4,3,3.2,3200,0
+TVTX.US,D,20130103,000000,3.1,3.1,3.1,3.1,100,0
+TVTX.US,D,20130104,000000,3.35,3.35,3.35,3.35,1800,0
+TVTX.US,D,20130107,000000,3.7,3.7,3.7,3.7,1000,0
+TVTX.US,D,20130108,000000,4,4,3.95,3.95,1100,0
+TVTX.US,D,20130109,000000,4,5.1,4,5.1,500,0
+TVTX.US,D,20130111,000000,3.75,4,3.5,4,4800,0
+TVTX.US,D,20130114,000000,3.95,4.95,3.7,3.7,8900,0
+TVTX.US,D,20130115,000000,3.9,4.9,3.6,3.7,2900,0
+TVTX.US,D,20130116,000000,3.75,3.75,3,3.6,9762,0
+TVTX.US,D,20130117,000000,3.75,4.75,3.5,4.02,6730,0
+TVTX.US,D,20130118,000000,4.05,4.35,4.01,4.05,10948,0
+TVTX.US,D,20130122,000000,4.25,4.25,4,4,13225,0
+TVTX.US,D,20130123,000000,4.1,4.9,4.1,4.9,7043,0
+TVTX.US,D,20130124,000000,4.17,4.45,3.91,3.91,4900,0
+TVTX.US,D,20130125,000000,3.91,4,3.91,4,2426,0
+TVTX.US,D,20130128,000000,3.95,3.95,3.9,3.9,5600,0
+TVTX.US,D,20130129,000000,4,4,3.9,3.9,3000,0
+TVTX.US,D,20130130,000000,3.9,3.9,3.51,3.85,22486,0
+TVTX.US,D,20130131,000000,3.6,4.5,3.56,4.5,12821,0
+TVTX.US,D,20130201,000000,4,4,3.7,3.7,7579,0
+TVTX.US,D,20130204,000000,3.7,3.71,3.7,3.7,4000,0
+TVTX.US,D,20130205,000000,3.75,3.75,3.7,3.7,5926,0
+TVTX.US,D,20130206,000000,3.7,3.7,3.53,3.6,4074,0
+TVTX.US,D,20130207,000000,3.51,3.7,3.5,3.5,4670,0
+TVTX.US,D,20130208,000000,3.5,3.5,3.4,3.4,3000,0
+TVTX.US,D,20130211,000000,3.36,3.36,3.1,3.2,10625,0
+TVTX.US,D,20130212,000000,3.5,3.75,3.5,3.5,11900,0
+TVTX.US,D,20130213,000000,3.4,4.25,3.4,4.1,13900,0
+TVTX.US,D,20130214,000000,3.75,3.8,3.75,3.75,8000,0
+TVTX.US,D,20130215,000000,4,4.2,4,4.2,3600,0
+TVTX.US,D,20130219,000000,4,4.4,4,4.4,16200,0
+TVTX.US,D,20130220,000000,4.25,4.26,4,4.2,8500,0
+TVTX.US,D,20130221,000000,4.2,5.5,4.2,5.25,8485,0
+TVTX.US,D,20130222,000000,5,5,3.56,4.85,8450,0
+TVTX.US,D,20130225,000000,4.73,4.74,4.54,4.73,4400,0
+TVTX.US,D,20130226,000000,4.5,4.7,4.5,4.7,3500,0
+TVTX.US,D,20130227,000000,4.65,4.65,4.65,4.65,100,0
+TVTX.US,D,20130228,000000,4.4,4.55,4.3,4.4,15000,0
+TVTX.US,D,20130301,000000,4.4,4.4,4.4,4.4,8487,0
+TVTX.US,D,20130304,000000,3.55,4.6,3.55,4.6,17146,0
+TVTX.US,D,20130305,000000,4.6,4.6,4.25,4.25,5500,0
+TVTX.US,D,20130306,000000,4.25,4.5,4.25,4.39,6870,0
+TVTX.US,D,20130307,000000,4.38,4.38,4.38,4.38,100,0
+TVTX.US,D,20130308,000000,4.38,5.4,4.1,5.4,18600,0
+TVTX.US,D,20130311,000000,5.2,5.2,4.5,4.5,6827,0
+TVTX.US,D,20130312,000000,4.65,4.65,4.3,4.35,8600,0
+TVTX.US,D,20130313,000000,4.9,4.9,4.41,4.9,800,0
+TVTX.US,D,20130314,000000,5.3,5.3,4.75,4.75,4200,0
+TVTX.US,D,20130315,000000,4.65,5.1,4.45,4.75,13657,0
+TVTX.US,D,20130318,000000,4.75,5.3,4.65,5.3,4400,0
+TVTX.US,D,20130319,000000,5.2,5.45,5,5.45,7878,0
+TVTX.US,D,20130320,000000,5.2,5.6,5.2,5.6,3500,0
+TVTX.US,D,20130321,000000,5.3,5.78,5.3,5.69,12785,0
+TVTX.US,D,20130322,000000,5.65,5.75,5.65,5.75,2500,0
+TVTX.US,D,20130325,000000,5.4,5.4,5.4,5.4,400,0
+TVTX.US,D,20130326,000000,5,5.1,5,5,3800,0
+TVTX.US,D,20130327,000000,5.1,5.75,4.75,5.6,10800,0
+TVTX.US,D,20130328,000000,5.5,5.5,5.28,5.5,1650,0
+TVTX.US,D,20130401,000000,5.35,5.5,5,5.25,9222,0
+TVTX.US,D,20130402,000000,5,5.5,5,5.25,13900,0
+TVTX.US,D,20130403,000000,5,5.15,5,5.15,12160,0
+TVTX.US,D,20130404,000000,5.15,5.15,5.15,5.15,100,0
+TVTX.US,D,20130405,000000,4.75,5.25,4.75,5.25,29600,0
+TVTX.US,D,20130408,000000,5.5,5.75,5.5,5.5,1550,0
+TVTX.US,D,20130409,000000,5.45,5.45,5.45,5.45,800,0
+TVTX.US,D,20130410,000000,5.25,5.85,5,5.85,6700,0
+TVTX.US,D,20130411,000000,5.65,5.65,5.5,5.5,7700,0
+TVTX.US,D,20130412,000000,5.2,6.33,5.2,6,31188,0
+TVTX.US,D,20130415,000000,6,6.28,6,6.25,27200,0
+TVTX.US,D,20130416,000000,6.25,6.5,6.25,6.5,17387,0
+TVTX.US,D,20130417,000000,6.5,6.6,6.5,6.6,31900,0
+TVTX.US,D,20130418,000000,6.55,6.61,6.55,6.6,3521,0
+TVTX.US,D,20130419,000000,6.65,7,6.65,7,6500,0
+TVTX.US,D,20130422,000000,8,8,7.25,7.25,9321,0
+TVTX.US,D,20130423,000000,7.4,7.5,7.25,7.45,7951,0
+TVTX.US,D,20130424,000000,7.25,7.45,7.25,7.45,3354,0
+TVTX.US,D,20130425,000000,7.45,7.45,7.36,7.36,374,0
+TVTX.US,D,20130426,000000,7.4,7.7,7.4,7.45,2888,0
+TVTX.US,D,20130429,000000,7.45,7.45,7.4,7.4,6980,0
+TVTX.US,D,20130430,000000,7.4,7.4,7.4,7.4,675,0
+TVTX.US,D,20130501,000000,7.3,7.4,7.3,7.3,5470,0
+TVTX.US,D,20130502,000000,7.3,7.75,7.3,7.4,3915,0
+TVTX.US,D,20130503,000000,7.75,9.99,7.4,8.25,10416,0
+TVTX.US,D,20130506,000000,8.25,8.25,7.7,8.25,3150,0
+TVTX.US,D,20130507,000000,8.5,8.5,8.5,8.5,500,0
+TVTX.US,D,20130508,000000,8.5,8.5,8.4,8.4,2285,0
+TVTX.US,D,20130509,000000,8.25,8.5,8.25,8.5,7985,0
+TVTX.US,D,20130510,000000,8.5,9,8.5,8.76,4937,0
+TVTX.US,D,20130513,000000,8.8,8.8,8.33,8.7,2200,0
+TVTX.US,D,20130514,000000,8.65,8.85,8.3,8.3,5080,0
+TVTX.US,D,20130515,000000,8.35,8.35,7.01,7.9,1973,0
+TVTX.US,D,20130516,000000,7.9,7.9,7.25,7.54,2090,0
+TVTX.US,D,20130517,000000,7.25,7.25,6.56,7.15,7910,0
+TVTX.US,D,20130520,000000,7.1,7.1,6.35,6.4,897,0
+TVTX.US,D,20130521,000000,6.29,6.4,6.29,6.4,1477,0
+TVTX.US,D,20130522,000000,6.25,6.25,6,6,5700,0
+TVTX.US,D,20130523,000000,5.95,6,5.95,6,2390,0
+TVTX.US,D,20130524,000000,6.5,8,6.5,7,3100,0
+TVTX.US,D,20130528,000000,7.25,7.25,7.25,7.25,500,0
+TVTX.US,D,20130529,000000,7.3,7.5,7,7,6068,0
+TVTX.US,D,20130530,000000,6.75,6.75,6.75,6.75,1000,0
+TVTX.US,D,20130531,000000,6.8,6.8,6.8,6.8,1000,0
+TVTX.US,D,20130603,000000,7,7,7,7,500,0
+TVTX.US,D,20130604,000000,7.45,7.45,7.45,7.45,500,0
+TVTX.US,D,20130605,000000,7.3,7.3,7.3,7.3,111,0
+TVTX.US,D,20130606,000000,7.3,7.3,7.3,7.3,300,0
+TVTX.US,D,20130607,000000,7.27,7.28,7.2,7.2,3595,0
+TVTX.US,D,20130610,000000,7.28,7.28,7.28,7.28,100,0
+TVTX.US,D,20130611,000000,6.65,6.65,5.65,6.48,54156,0
+TVTX.US,D,20130612,000000,6,6.2,5.85,6,6926,0
+TVTX.US,D,20130613,000000,5.9,6,5.5,6,4230,0
+TVTX.US,D,20130614,000000,5.75,5.9,5.75,5.8,1600,0
+TVTX.US,D,20130617,000000,6,6,5.75,5.75,2082,0
+TVTX.US,D,20130618,000000,6.05,6.05,5.5,5.75,4873,0
+TVTX.US,D,20130619,000000,5.75,6,5.75,5.75,55000,0
+TVTX.US,D,20130620,000000,5.65,5.65,5.65,5.65,3167,0
+TVTX.US,D,20130621,000000,5.65,6.09,5.4,5.85,13304,0
+TVTX.US,D,20130624,000000,5.96,5.96,5.37,5.45,2687,0
+TVTX.US,D,20130626,000000,5.45,5.45,5.41,5.41,1000,0
+TVTX.US,D,20130627,000000,5.45,5.45,5,5,5200,0
+TVTX.US,D,20130628,000000,5.45,5.55,5.45,5.55,1639,0
+TVTX.US,D,20130701,000000,5.25,5.45,4.9,5,2799,0
+TVTX.US,D,20130702,000000,5,5,4.6,4.9,5100,0
+TVTX.US,D,20130703,000000,5,5,4.9,4.9,1100,0
+TVTX.US,D,20130708,000000,4.75,4.9,4.75,4.9,2000,0
+TVTX.US,D,20130709,000000,5.15,5.15,5,5,3500,0
+TVTX.US,D,20130710,000000,5.5,5.5,5,5,1200,0
+TVTX.US,D,20130712,000000,5.5,6.1,5.5,6.1,300,0
+TVTX.US,D,20130715,000000,5.5,5.61,5.5,5.61,2370,0
+TVTX.US,D,20130716,000000,5.75,5.75,5.5,5.5,1865,0
+TVTX.US,D,20130717,000000,5.5,5.5,5.5,5.5,600,0
+TVTX.US,D,20130719,000000,5.05,5.5,5.05,5.5,1614,0
+TVTX.US,D,20130723,000000,5.5,5.5,5.11,5.11,762,0
+TVTX.US,D,20130724,000000,5.5,5.5,5.11,5.5,8981,0
+TVTX.US,D,20130725,000000,5.4,5.5,5.4,5.5,2120,0
+TVTX.US,D,20130729,000000,5.1,5.75,5.05,5.7,2238,0
+TVTX.US,D,20130730,000000,5.5,6,5.5,6,300,0
+TVTX.US,D,20130731,000000,5.75,5.75,5,5.75,2900,0
+TVTX.US,D,20130801,000000,5.75,5.95,5.75,5.95,1000,0
+TVTX.US,D,20130805,000000,5.75,5.75,5.75,5.75,365,0
+TVTX.US,D,20130806,000000,5.75,5.75,4.5,4.5,1560,0
+TVTX.US,D,20130807,000000,5.79,5.8,5,5,5446,0
+TVTX.US,D,20130808,000000,5,5,5,5,1000,0
+TVTX.US,D,20130809,000000,5.05,5.49,5,5.49,1800,0
+TVTX.US,D,20130812,000000,5,5.01,5,5,3400,0
+TVTX.US,D,20130813,000000,5,5,5,5,1618,0
+TVTX.US,D,20130815,000000,5,5,4.5,4.6,3900,0
+TVTX.US,D,20130816,000000,5.55,6.75,5.5,5.84,31316,0
+TVTX.US,D,20130819,000000,5.79,5.79,5.51,5.7,2400,0
+TVTX.US,D,20130820,000000,5.05,5.5,5.05,5.35,4900,0
+TVTX.US,D,20130821,000000,5.8,6.59,5.05,5.99,15100,0
+TVTX.US,D,20130822,000000,5.9,6.5,5.1,6.5,5900,0
+TVTX.US,D,20130823,000000,5.6,6.5,5.6,6.26,6860,0
+TVTX.US,D,20130826,000000,6.27,6.4,6.1,6.1,8289,0
+TVTX.US,D,20130827,000000,6.1,6.35,6.05,6.2,10714,0
+TVTX.US,D,20130828,000000,6,6,6,6,7250,0
+TVTX.US,D,20130829,000000,6,6,6,6,1000,0
+TVTX.US,D,20130903,000000,5.8,6,5.8,6,5900,0
+TVTX.US,D,20130904,000000,6.06,6.4,5.41,6.35,7700,0
+TVTX.US,D,20130905,000000,6.02,6.02,6,6,1200,0
+TVTX.US,D,20130906,000000,6,6,6,6,1140,0
+TVTX.US,D,20130909,000000,5.95,6.25,5.95,6.2,9700,0
+TVTX.US,D,20130910,000000,6.3,7.15,6.2,7.15,10171,0
+TVTX.US,D,20130913,000000,7,7.2,7,7.2,3678,0
+TVTX.US,D,20130916,000000,6.95,6.95,6.8,6.8,5330,0
+TVTX.US,D,20130917,000000,6.83,6.9,6.79,6.82,20300,0
+TVTX.US,D,20130918,000000,6.82,6.88,6.8,6.88,6220,0
+TVTX.US,D,20130919,000000,7.25,7.25,7.25,7.25,980,0
+TVTX.US,D,20130923,000000,6.8,7.05,6.6,6.6,6400,0
+TVTX.US,D,20130924,000000,6.5,6.5,5.11,6.05,23200,0
+TVTX.US,D,20130925,000000,6,6,6,6,398,0
+TVTX.US,D,20130926,000000,6.05,7.05,6.05,7.05,1400,0
+TVTX.US,D,20130927,000000,7,7,6.3,6.9,2213,0
+TVTX.US,D,20130930,000000,6.9,6.9,6.3,6.5,5100,0
+TVTX.US,D,20131001,000000,6.04,6.88,6.04,6.5,4200,0
+TVTX.US,D,20131002,000000,6.75,6.75,6.75,6.75,200,0
+TVTX.US,D,20131003,000000,6.5,6.7,6.5,6.55,6024,0
+TVTX.US,D,20131004,000000,6.65,6.65,6.45,6.45,3200,0
+TVTX.US,D,20131007,000000,6.45,6.85,6.25,6.8,12835,0
+TVTX.US,D,20131008,000000,6.45,6.46,6.45,6.46,4400,0
+TVTX.US,D,20131009,000000,6.1,6.5,6.1,6.5,2265,0
+TVTX.US,D,20131010,000000,6.45,6.7,6.1,6.7,3360,0
+TVTX.US,D,20131011,000000,6.11,6.5,5.75,6.45,4300,0
+TVTX.US,D,20131014,000000,6.45,6.9,6.45,6.55,3300,0
+TVTX.US,D,20131015,000000,6.56,6.85,6.5,6.85,4220,0
+TVTX.US,D,20131016,000000,6.8,6.8,6.55,6.7,800,0
+TVTX.US,D,20131017,000000,6.5,6.6,6.5,6.6,600,0
+TVTX.US,D,20131018,000000,6.6,6.6,6.45,6.6,5139,0
+TVTX.US,D,20131021,000000,6.6,7.25,6.6,6.85,13100,0
+TVTX.US,D,20131022,000000,6.8,6.9,6.11,6.5,4860,0
+TVTX.US,D,20131023,000000,7,7.2,7,7.2,10200,0
+TVTX.US,D,20131024,000000,6.95,7.2,6.8,6.9,9474,0
+TVTX.US,D,20131025,000000,6.95,6.95,6.95,6.95,500,0
+TVTX.US,D,20131028,000000,6.11,7,6.11,7,600,0
+TVTX.US,D,20131029,000000,6.7,6.99,6.5,6.99,3000,0
+TVTX.US,D,20131030,000000,6.65,7,6.65,7,1600,0
+TVTX.US,D,20131031,000000,7,7,7,7,1300,0
+TVTX.US,D,20131101,000000,7,7,6.8,6.8,900,0
+TVTX.US,D,20131104,000000,6.9,6.9,6.9,6.9,100,0
+TVTX.US,D,20131105,000000,6.9,6.99,6.9,6.99,3221,0
+TVTX.US,D,20131106,000000,6.99,7,6.99,7,2100,0
+TVTX.US,D,20131107,000000,7,7.25,7,7.25,8985,0
+TVTX.US,D,20131108,000000,7.3,7.3,7.25,7.25,1300,0
+TVTX.US,D,20131111,000000,7.05,7.05,7,7,700,0
+TVTX.US,D,20131112,000000,6.83,6.83,5.25,5.99,34009,0
+TVTX.US,D,20131113,000000,5.89,5.89,5.89,5.89,100,0
+TVTX.US,D,20131114,000000,5.9,6,5.25,5.99,24405,0
+TVTX.US,D,20131115,000000,5.95,5.95,5.9,5.9,5070,0
+TVTX.US,D,20131118,000000,5.9,5.9,5.9,5.9,100,0
+TVTX.US,D,20131119,000000,5.9,6,5.4,5.7,4995,0
+TVTX.US,D,20131120,000000,5.7,6,5.4,6,4500,0
+TVTX.US,D,20131121,000000,5.91,6.2,5.91,6,800,0
+TVTX.US,D,20131122,000000,6,6.25,5.45,6.25,4200,0
+TVTX.US,D,20131125,000000,6.25,6.6,6.25,6.55,9700,0
+TVTX.US,D,20131126,000000,6.6,7,6.55,7,8310,0
+TVTX.US,D,20131127,000000,6.85,7.05,6.85,7,8657,0
+TVTX.US,D,20131129,000000,6.65,7,6.65,7,1890,0
+TVTX.US,D,20131202,000000,6.92,7.35,6.75,7.35,9050,0
+TVTX.US,D,20131203,000000,7.25,7.25,7,7.1,8058,0
+TVTX.US,D,20131204,000000,7.25,8.25,7.25,7.9,9450,0
+TVTX.US,D,20131205,000000,8,8.7,7.5,8.5,23292,0
+TVTX.US,D,20131206,000000,8.3,8.85,8.3,8.7,25100,0
+TVTX.US,D,20131209,000000,9,9,8.1,8.1,19233,0
+TVTX.US,D,20131210,000000,7.9,7.9,7.84,7.85,4500,0
+TVTX.US,D,20131211,000000,7.85,7.85,5.35,7.65,35300,0
+TVTX.US,D,20131212,000000,8.1,8.1,6,7,34239,0
+TVTX.US,D,20131213,000000,7,7.15,6.9,7.15,177260,0
+TVTX.US,D,20131216,000000,7.22,7.7,7.22,7.45,84314,0
+TVTX.US,D,20131217,000000,7.6,7.6,6.25,7,40014,0
+TVTX.US,D,20131218,000000,7.31,7.5,6.8,6.8,1698326,0
+TVTX.US,D,20131219,000000,7,7.1,6.75,6.75,370046,0
+TVTX.US,D,20131220,000000,6.8,7,6.51,6.6,27329,0
+TVTX.US,D,20131223,000000,6.7,7,6.61,7,104839,0
+TVTX.US,D,20131224,000000,7.2,7.5,7.2,7.45,55451,0
+TVTX.US,D,20131226,000000,7.5,7.5,7,7,71761,0
+TVTX.US,D,20131227,000000,7,7,6.9,6.91,195239,0
+TVTX.US,D,20131230,000000,6.96,7.3,6.66,7.14,83219,0
+TVTX.US,D,20131231,000000,7.19,7.19,6.8,7,58399,0
+TVTX.US,D,20140102,000000,7.19,8.1,7.19,8,141781,0
+TVTX.US,D,20140103,000000,8,8.49,8,8.4,92428,0
+TVTX.US,D,20140106,000000,8.3,8.35,8.27,8.3,15800,0
+TVTX.US,D,20140107,000000,8.34,8.34,8.12,8.15,67150,0
+TVTX.US,D,20140108,000000,8.15,8.4,7.75,7.89,125694,0
+TVTX.US,D,20140109,000000,7.91,8.58,7.62,8.5,191159,0
+TVTX.US,D,20140110,000000,10.24,12,10.02,11.49,2434345,0
+TVTX.US,D,20140113,000000,11.6,12.24,10.62,11.35,332893,0
+TVTX.US,D,20140114,000000,11.26,11.26,10.5,11.08,278692,0
+TVTX.US,D,20140115,000000,11.22,12.24,11.1,11.7,170200,0
+TVTX.US,D,20140116,000000,11.99,14,11.82,11.98,212000,0
+TVTX.US,D,20140117,000000,12.74,13.95,11.99,13.1,431200,0
+TVTX.US,D,20140121,000000,13.5,13.85,12.25,12.5,201577,0
+TVTX.US,D,20140122,000000,12.56,13.48,11.88,12.41,206500,0
+TVTX.US,D,20140123,000000,12.3,12.52,11.95,12.3,82200,0
+TVTX.US,D,20140124,000000,11.6,11.75,10.23,10.43,280200,0
+TVTX.US,D,20140127,000000,10.54,11.44,10.5,10.82,89700,0
+TVTX.US,D,20140128,000000,10.85,11.06,10.35,10.98,61700,0
+TVTX.US,D,20140129,000000,10.51,11.462,10.51,11.07,91639,0
+TVTX.US,D,20140130,000000,11.27,11.45,10.83,10.99,44300,0
+TVTX.US,D,20140131,000000,10.58,11,10.5,10.58,64000,0
+TVTX.US,D,20140203,000000,10.53,10.75,9.79,9.86,81854,0
+TVTX.US,D,20140204,000000,9.76,10.35,9.09,9.79,213326,0
+TVTX.US,D,20140205,000000,9.8,10,9.74,9.96,81099,0
+TVTX.US,D,20140206,000000,9.95,10.35,9.77,10.25,64005,0
+TVTX.US,D,20140207,000000,10.33,10.45,9.88,10.39,100382,0
+TVTX.US,D,20140210,000000,10.24,10.95,10,10.66,96932,0
+TVTX.US,D,20140211,000000,10.8,11.36,10.31,10.72,172689,0
+TVTX.US,D,20140212,000000,10.84,10.99,10.33,10.68,209758,0
+TVTX.US,D,20140213,000000,15,17.86,14.43,16,3843315,0
+TVTX.US,D,20140214,000000,15.84,15.85,14.14,14.82,1302698,0
+TVTX.US,D,20140218,000000,16.52,16.52,14.67,15.56,404411,0
+TVTX.US,D,20140219,000000,15.56,16.29,14.95,16,237728,0
+TVTX.US,D,20140220,000000,16.06,17.19,15.75,17.03,250293,0
+TVTX.US,D,20140221,000000,17.37,19.76,17.1,19.47,699534,0
+TVTX.US,D,20140224,000000,19.5,19.95,18.5,19,371634,0
+TVTX.US,D,20140225,000000,19.09,19.374,18.2,18.97,204851,0
+TVTX.US,D,20140226,000000,19.49,19.49,18.117,19.1,297255,0
+TVTX.US,D,20140227,000000,19.32,19.96,18.62,19.13,256252,0
+TVTX.US,D,20140228,000000,19.15,19.27,17.29,17.67,535750,0
+TVTX.US,D,20140303,000000,16.71,18.49,16.71,17.86,223110,0
+TVTX.US,D,20140304,000000,18.23,18.75,17.61,18.32,194532,0
+TVTX.US,D,20140305,000000,18.12,18.895,18.01,18.56,195538,0
+TVTX.US,D,20140306,000000,18.9,20.41,18.56,18.76,592663,0
+TVTX.US,D,20140307,000000,18.71,19.57,17.6,19.29,334313,0
+TVTX.US,D,20140310,000000,19.46,20.37,18.712,19.81,351497,0
+TVTX.US,D,20140311,000000,20.27,21,18.78,19.03,425021,0
+TVTX.US,D,20140312,000000,18.5,19.5,18.5,18.77,368089,0
+TVTX.US,D,20140313,000000,18.81,19.537,17.53,17.74,348578,0
+TVTX.US,D,20140314,000000,17.54,18.21,16.93,17.35,333549,0
+TVTX.US,D,20140317,000000,17.35,18.45,17.05,17.48,383813,0
+TVTX.US,D,20140318,000000,17.62,19.05,17.06,18.72,702030,0
+TVTX.US,D,20140319,000000,18.72,18.9,17.97,18.05,165527,0
+TVTX.US,D,20140320,000000,18,19.43,17.51,19.28,388097,0
+TVTX.US,D,20140321,000000,19.56,19.7,18.15,18.41,579968,0
+TVTX.US,D,20140324,000000,18.3,19.02,17.2,18.9,444836,0
+TVTX.US,D,20140325,000000,20.2,20.97,19.2,20.4,787879,0
+TVTX.US,D,20140326,000000,20.71,21.84,20.22,20.56,444500,0
+TVTX.US,D,20140327,000000,20.11,20.98,19.012,19.55,430288,0
+TVTX.US,D,20140328,000000,19.6,20.76,19.41,19.75,542742,0
+TVTX.US,D,20140331,000000,20.36,21.4,19.65,21.2,3244244,0
+TVTX.US,D,20140401,000000,20.67,21.65,20.43,21.46,506677,0
+TVTX.US,D,20140402,000000,21.5,23.75,21.11,23.36,1283975,0
+TVTX.US,D,20140403,000000,23.24,24.25,20.89,21.11,1403285,0
+TVTX.US,D,20140404,000000,21.11,21.18,17.64,19.03,1576739,0
+TVTX.US,D,20140407,000000,18.92,20.35,17.75,17.99,635680,0
+TVTX.US,D,20140408,000000,18,19.46,17.61,19.33,474317,0
+TVTX.US,D,20140409,000000,19.34,20.4,19.16,20.37,287051,0
+TVTX.US,D,20140410,000000,20.36,20.83,18.05,18.25,334035,0
+TVTX.US,D,20140411,000000,17.9,18.08,15.32,15.36,931480,0
+TVTX.US,D,20140414,000000,16.55,16.979,12.331,13.01,1205340,0
+TVTX.US,D,20140415,000000,12.69,13.68,11.38,11.6,1172830,0
+TVTX.US,D,20140416,000000,11.77,12.53,11.713,12.3,491169,0
+TVTX.US,D,20140417,000000,12.2,15.8,12.1,14.5,1102324,0
+TVTX.US,D,20140421,000000,14.57,14.648,13.66,13.86,370633,0
+TVTX.US,D,20140422,000000,13.86,15,13.65,14.83,591872,0
+TVTX.US,D,20140423,000000,14.88,14.88,13.71,13.79,277238,0
+TVTX.US,D,20140424,000000,13.89,14.44,12.8,13.82,291315,0
+TVTX.US,D,20140425,000000,13.7,13.74,12.91,13.24,253636,0
+TVTX.US,D,20140428,000000,13.22,13.81,12.66,13.01,382462,0
+TVTX.US,D,20140429,000000,13.05,13.75,12.92,13.24,227570,0
+TVTX.US,D,20140430,000000,13.2,14.32,13,14.29,221912,0
+TVTX.US,D,20140501,000000,14.38,14.615,13.59,14.06,279590,0
+TVTX.US,D,20140502,000000,14.07,14.71,14,14.16,222919,0
+TVTX.US,D,20140505,000000,13.99,14.22,13.549,13.65,233364,0
+TVTX.US,D,20140506,000000,13.51,14.08,12.65,12.7,237377,0
+TVTX.US,D,20140507,000000,12.78,13.22,11.28,11.41,494983,0
+TVTX.US,D,20140508,000000,11.3,11.94,10.78,10.99,369893,0
+TVTX.US,D,20140509,000000,10.98,11.56,10.61,11.47,310174,0
+TVTX.US,D,20140512,000000,11.2,12.29,11.2,12.2,348015,0
+TVTX.US,D,20140513,000000,12.29,12.8,11.99,12.2,305897,0
+TVTX.US,D,20140514,000000,11.58,13.4,11.322,13.02,507964,0
+TVTX.US,D,20140515,000000,12.48,13.11,12.42,12.8,484632,0
+TVTX.US,D,20140516,000000,12.69,12.79,12.26,12.63,194059,0
+TVTX.US,D,20140519,000000,12.57,13.11,12.53,13.1,210205,0
+TVTX.US,D,20140520,000000,13.14,13.39,12.18,12.34,348880,0
+TVTX.US,D,20140521,000000,12.45,12.984,12.41,12.84,200675,0
+TVTX.US,D,20140522,000000,12.73,13.42,12.73,13.26,159130,0
+TVTX.US,D,20140523,000000,13.27,13.81,12.96,13.73,96104,0
+TVTX.US,D,20140527,000000,13.88,14.37,13.441,14.35,178218,0
+TVTX.US,D,20140528,000000,14.35,14.5,13.8,13.93,81019,0
+TVTX.US,D,20140529,000000,13.38,13.65,12.57,12.88,527485,0
+TVTX.US,D,20140530,000000,16.78,16.82,14.56,14.62,3479038,0
+TVTX.US,D,20140602,000000,14.55,14.98,14.04,14.45,521904,0
+TVTX.US,D,20140603,000000,14.17,14.29,13.02,13.35,538187,0
+TVTX.US,D,20140604,000000,12.65,13.24,11.51,11.76,943439,0
+TVTX.US,D,20140605,000000,11.78,12.1,11.08,11.17,626295,0
+TVTX.US,D,20140606,000000,11.26,11.32,10.2,10.34,908261,0
+TVTX.US,D,20140609,000000,10.24,11.45,10.17,11.2,1021388,0
+TVTX.US,D,20140610,000000,11.09,11.51,11.08,11.33,421100,0
+TVTX.US,D,20140611,000000,11.24,11.36,11.11,11.3,200450,0
+TVTX.US,D,20140612,000000,11.28,11.5,10.78,11.15,412997,0
+TVTX.US,D,20140613,000000,11.13,11.31,10.8,11.27,444852,0
+TVTX.US,D,20140616,000000,11.16,11.56,10.95,11.25,191612,0
+TVTX.US,D,20140617,000000,11.19,11.2,10.701,11.02,335054,0
+TVTX.US,D,20140618,000000,11.04,11.2,10.9,11.16,190762,0
+TVTX.US,D,20140619,000000,11.2,11.2,10.62,11.02,609129,0
+TVTX.US,D,20140620,000000,11.11,11.44,10.86,11.29,320369,0
+TVTX.US,D,20140623,000000,11.32,11.7,11.3,11.63,274969,0
+TVTX.US,D,20140624,000000,11.66,12.32,11.41,11.46,406420,0
+TVTX.US,D,20140625,000000,11.36,11.99,11.31,11.805,218598,0
+TVTX.US,D,20140626,000000,11.77,11.86,11.43,11.81,182171,0
+TVTX.US,D,20140627,000000,10.33,12.06,10.32,12.01,1176683,0
+TVTX.US,D,20140630,000000,12,12.43,11.52,11.74,252180,0
+TVTX.US,D,20140701,000000,11.79,12.41,11.75,12.31,284481,0
+TVTX.US,D,20140702,000000,12.47,12.75,12.13,12.43,399700,0
+TVTX.US,D,20140703,000000,12.5,12.98,12.25,12.82,174428,0
+TVTX.US,D,20140707,000000,12.8,12.96,11.77,11.8,248115,0
+TVTX.US,D,20140708,000000,11.7,11.96,10.77,10.79,374872,0
+TVTX.US,D,20140709,000000,10.81,11.27,10.59,11.07,159619,0
+TVTX.US,D,20140710,000000,10.61,11.16,10.6,10.93,129142,0
+TVTX.US,D,20140711,000000,10.91,11.15,10.81,10.96,90849,0
+TVTX.US,D,20140714,000000,11.16,11.23,10.87,11.1,128226,0
+TVTX.US,D,20140715,000000,11.13,11.34,10.64,10.74,212486,0
+TVTX.US,D,20140716,000000,10.84,11.01,10.6,10.81,160404,0
+TVTX.US,D,20140717,000000,10.58,10.92,10.54,10.6,255093,0
+TVTX.US,D,20140718,000000,10.67,10.91,10.36,10.69,224836,0
+TVTX.US,D,20140721,000000,10.67,10.75,10.21,10.23,249184,0
+TVTX.US,D,20140722,000000,10.28,10.57,9.7,10.54,437682,0
+TVTX.US,D,20140723,000000,10.6,11.36,10.6,11.33,356464,0
+TVTX.US,D,20140724,000000,11.52,11.914,11.235,11.51,296664,0
+TVTX.US,D,20140725,000000,11.35,11.57,11.277,11.5,226833,0
+TVTX.US,D,20140728,000000,11.55,11.55,10.45,10.86,187403,0
+TVTX.US,D,20140729,000000,10.87,11.38,10.83,10.89,98733,0
+TVTX.US,D,20140730,000000,11.12,11.305,10.87,11.1,157259,0
+TVTX.US,D,20140731,000000,10.92,11.13,10.51,10.62,119130,0
+TVTX.US,D,20140801,000000,10.64,11.16,10.36,10.53,159933,0
+TVTX.US,D,20140804,000000,10.58,10.89,10.41,10.76,131628,0
+TVTX.US,D,20140805,000000,10.87,11.33,10.65,11.31,235270,0
+TVTX.US,D,20140806,000000,11.05,11.8,10.92,11.62,184040,0
+TVTX.US,D,20140807,000000,11.74,11.91,11.56,11.74,110920,0
+TVTX.US,D,20140808,000000,11.84,12.41,11.66,12.31,201674,0
+TVTX.US,D,20140811,000000,12.35,12.72,12.05,12.51,381878,0
+TVTX.US,D,20140812,000000,12.01,12.33,11.165,11.85,553434,0
+TVTX.US,D,20140813,000000,11.86,12.04,11.48,11.74,253064,0
+TVTX.US,D,20140814,000000,11.75,12.67,11.65,12.22,293623,0
+TVTX.US,D,20140815,000000,12.35,12.45,11.73,12.09,131681,0
+TVTX.US,D,20140818,000000,12.26,12.31,11.86,11.99,133569,0
+TVTX.US,D,20140819,000000,11.99,12.274,11.8,12.06,126611,0
+TVTX.US,D,20140820,000000,11.98,12.23,11.94,12.13,124420,0
+TVTX.US,D,20140821,000000,12.1,12.35,11.97,12.22,200633,0
+TVTX.US,D,20140822,000000,12.14,12.57,12.05,12.29,79525,0
+TVTX.US,D,20140825,000000,12.53,12.91,12.43,12.55,226284,0
+TVTX.US,D,20140826,000000,12.56,13.19,12.48,13.13,172680,0
+TVTX.US,D,20140827,000000,13.12,13.8,13.1,13.51,170796,0
+TVTX.US,D,20140828,000000,13.37,13.84,13.281,13.6,117730,0
+TVTX.US,D,20140829,000000,13.67,13.92,13.09,13.68,114167,0
+TVTX.US,D,20140902,000000,13.8,14.49,13.33,14.4,221679,0
+TVTX.US,D,20140903,000000,14.43,14.49,13.69,13.95,199824,0
+TVTX.US,D,20140904,000000,14,14.03,13.61,13.66,126494,0
+TVTX.US,D,20140905,000000,13.62,13.87,13.12,13.31,113728,0
+TVTX.US,D,20140908,000000,13.25,13.85,12.91,13.1,197151,0
+TVTX.US,D,20140909,000000,12.91,13.31,12.45,12.72,190940,0
+TVTX.US,D,20140910,000000,12.68,13.44,12.61,13.41,202116,0
+TVTX.US,D,20140911,000000,13.25,13.81,12.847,12.96,238905,0
+TVTX.US,D,20140912,000000,13,13.105,12.47,12.8,152032,0
+TVTX.US,D,20140915,000000,12.83,12.84,12.05,12.07,176777,0
+TVTX.US,D,20140916,000000,12.03,12.6,12.03,12.49,456286,0
+TVTX.US,D,20140917,000000,11.32,11.88,11.023,11.46,1481526,0
+TVTX.US,D,20140918,000000,11.56,12.25,11.3,11.82,652625,0
+TVTX.US,D,20140919,000000,11.97,12.1,11.19,11.29,709362,0
+TVTX.US,D,20140922,000000,11.07,11.36,10.58,10.66,401586,0
+TVTX.US,D,20140923,000000,10.54,11.33,10.5,10.85,370809,0
+TVTX.US,D,20140924,000000,10.9,11.15,10.61,10.91,207775,0
+TVTX.US,D,20140925,000000,10.87,10.94,10.255,10.6,221208,0
+TVTX.US,D,20140926,000000,10.79,10.93,9.991,10.19,373451,0
+TVTX.US,D,20140929,000000,10.55,10.7,9.68,9.82,390463,0
+TVTX.US,D,20140930,000000,9.92,10.1,8.85,9.02,1368249,0
+TVTX.US,D,20141001,000000,9.1,9.4796,7.85,8.62,1821232,0
+TVTX.US,D,20141002,000000,8.65,10,8.63,9.89,908052,0
+TVTX.US,D,20141003,000000,10.12,10.91,9.65,10.88,606805,0
+TVTX.US,D,20141006,000000,10.88,11.29,10.48,11,810120,0
+TVTX.US,D,20141007,000000,10.84,11.276,10.19,10.79,648351,0
+TVTX.US,D,20141008,000000,10.79,10.81,9.935,10.48,350448,0
+TVTX.US,D,20141009,000000,10.6,10.6,9.64,9.96,493642,0
+TVTX.US,D,20141010,000000,9.93,10,9.25,9.54,368003,0
+TVTX.US,D,20141013,000000,9.5,9.97,9.3,9.34,370748,0
+TVTX.US,D,20141014,000000,9.64,10.34,9.34,9.76,346745,0
+TVTX.US,D,20141015,000000,9.45,10.14,9.45,9.99,213547,0
+TVTX.US,D,20141016,000000,9.83,10.24,9.62,9.98,210146,0
+TVTX.US,D,20141017,000000,10.14,10.19,9.25,9.28,274095,0
+TVTX.US,D,20141020,000000,9.38,9.82,9.19,9.6,218577,0
+TVTX.US,D,20141021,000000,9.6,10,9.235,9.49,185384,0
+TVTX.US,D,20141022,000000,9.48,9.6,9.31,9.55,189222,0
+TVTX.US,D,20141023,000000,9.69,9.69,9.33,9.41,302793,0
+TVTX.US,D,20141024,000000,9.4,9.94,9.304,9.88,262222,0
+TVTX.US,D,20141027,000000,9.76,10.055,9.22,9.42,388944,0
+TVTX.US,D,20141028,000000,9.53,9.53,9.12,9.34,239304,0
+TVTX.US,D,20141029,000000,9.25,9.63,9.08,9.5,242988,0
+TVTX.US,D,20141030,000000,9.38,9.69,9.18,9.53,178371,0
+TVTX.US,D,20141031,000000,9.79,9.99,9.26,9.68,276323,0
+TVTX.US,D,20141103,000000,9.61,10.44,9.495,10.38,215425,0
+TVTX.US,D,20141104,000000,10.3,10.39,10.14,10.28,167381,0
+TVTX.US,D,20141105,000000,10.4,10.4,9.65,9.8,166493,0
+TVTX.US,D,20141106,000000,9.86,10.177,9.64,10.09,122316,0
+TVTX.US,D,20141107,000000,10.02,10.451,9.965,10.38,159263,0
+TVTX.US,D,20141110,000000,10.38,10.79,10.04,10.74,211489,0
+TVTX.US,D,20141111,000000,10.72,11.39,10.56,11.36,287454,0
+TVTX.US,D,20141112,000000,11.3,11.64,11.14,11.56,176654,0
+TVTX.US,D,20141113,000000,11.57,11.95,11.41,11.62,454206,0
+TVTX.US,D,20141114,000000,10.13,11.45,9.685,9.9,1134035,0
+TVTX.US,D,20141117,000000,9.68,9.8,9.03,9.45,605348,0
+TVTX.US,D,20141118,000000,9.47,10.07,8.95,9.03,671386,0
+TVTX.US,D,20141119,000000,9.09,9.1851,7.99,8.09,863665,0
+TVTX.US,D,20141120,000000,8.1,8.85,8,8.74,827188,0
+TVTX.US,D,20141121,000000,8.71,9.13,8.14,8.24,657132,0
+TVTX.US,D,20141124,000000,8.61,8.95,8.16,8.67,692425,0
+TVTX.US,D,20141125,000000,8.67,9,8.33,8.98,903535,0
+TVTX.US,D,20141126,000000,8.97,9.88,8.81,9.71,934289,0
+TVTX.US,D,20141128,000000,9.71,10.33,9.67,10.1,446570,0
+TVTX.US,D,20141201,000000,9.86,10.15,9.6,10.06,394193,0
+TVTX.US,D,20141202,000000,10.13,10.57,9.96,10.4,561236,0
+TVTX.US,D,20141203,000000,10.46,10.46,10.01,10.2,308086,0
+TVTX.US,D,20141204,000000,10.21,10.27,9.45,9.88,313821,0
+TVTX.US,D,20141205,000000,9.95,10.135,9.46,9.73,390585,0
+TVTX.US,D,20141208,000000,9.73,10.01,9.34,9.44,233009,0
+TVTX.US,D,20141209,000000,9.28,9.85,9.13,9.81,230563,0
+TVTX.US,D,20141210,000000,9.75,9.87,9.46,9.76,401187,0
+TVTX.US,D,20141211,000000,9.7,10,9.61,9.88,335242,0
+TVTX.US,D,20141212,000000,9.88,10.35,9.75,10.12,396858,0
+TVTX.US,D,20141215,000000,10.28,10.62,10.11,10.56,437362,0
+TVTX.US,D,20141216,000000,10.51,11.2,9.96,11.12,384516,0
+TVTX.US,D,20141217,000000,11.22,12.78,11.02,12.58,731367,0
+TVTX.US,D,20141218,000000,12.75,13.2,12.28,13.1,426759,0
+TVTX.US,D,20141219,000000,13.12,13.9,12.88,13.81,1738028,0
+TVTX.US,D,20141222,000000,13.75,14.36,13.5,13.83,595500,0
+TVTX.US,D,20141223,000000,13.87,14,12.5,12.73,468943,0
+TVTX.US,D,20141224,000000,12.75,12.985,12.53,12.92,197743,0
+TVTX.US,D,20141226,000000,13.04,13.39,12.78,12.98,137123,0
+TVTX.US,D,20141229,000000,13.01,13.29,12.82,13,176457,0
+TVTX.US,D,20141230,000000,12.94,13.03,12.07,12.12,184804,0
+TVTX.US,D,20141231,000000,12.13,12.48,11.91,12.24,266893,0
+TVTX.US,D,20150102,000000,12.33,12.84,11.87,12.67,221293,0
+TVTX.US,D,20150105,000000,12.57,13.34,12.19,13.02,335037,0
+TVTX.US,D,20150106,000000,12.79,13.45,12.29,12.8,369810,0
+TVTX.US,D,20150107,000000,12.95,13.23,12.05,13.1,561895,0
+TVTX.US,D,20150108,000000,13.19,14.07,12.91,14.05,539694,0
+TVTX.US,D,20150109,000000,13.98,14.2,13.39,13.61,626020,0
+TVTX.US,D,20150112,000000,13.7,14.25,13.39,13.52,176644,0
+TVTX.US,D,20150113,000000,13.7,14.17,12.942,13.21,457432,0
+TVTX.US,D,20150114,000000,13.06,14.18,12.1,14.17,310948,0
+TVTX.US,D,20150115,000000,14.44,14.5,13.41,13.44,486042,0
+TVTX.US,D,20150116,000000,13.38,13.87,13.21,13.54,283274,0
+TVTX.US,D,20150120,000000,13.47,13.74,13.125,13.65,372491,0
+TVTX.US,D,20150121,000000,13.61,13.64,12.32,12.56,527646,0
+TVTX.US,D,20150122,000000,12.57,14.68,12.04,13.61,944863,0
+TVTX.US,D,20150123,000000,13.64,13.79,13.23,13.46,217204,0
+TVTX.US,D,20150126,000000,13.44,14.06,13.3,14.06,234247,0
+TVTX.US,D,20150127,000000,13.6,13.99,13.55,13.63,176500,0
+TVTX.US,D,20150128,000000,13.58,13.615,13.02,13.36,152946,0
+TVTX.US,D,20150129,000000,13.35,13.7,12.9,13.54,143385,0
+TVTX.US,D,20150130,000000,13.5,13.86,12.77,12.84,167089,0
+TVTX.US,D,20150202,000000,12.83,13.27,12.51,12.81,222289,0
+TVTX.US,D,20150203,000000,12.89,13.19,12.57,12.91,171211,0
+TVTX.US,D,20150204,000000,12.8,12.805,12.3,12.77,143157,0
+TVTX.US,D,20150205,000000,12.84,13.64,12.75,13.33,256516,0
+TVTX.US,D,20150206,000000,13.42,13.59,13.1,13.26,188400,0
+TVTX.US,D,20150209,000000,13.1,13.54,12.9,13.05,246316,0
+TVTX.US,D,20150210,000000,13.16,13.78,13.05,13.09,384735,0
+TVTX.US,D,20150211,000000,13.09,13.77,12.95,13.17,353469,0
+TVTX.US,D,20150212,000000,13.28,13.74,12.98,13.48,256350,0
+TVTX.US,D,20150213,000000,13.41,14.04,13.32,13.92,161392,0
+TVTX.US,D,20150217,000000,13.95,15,13.868,14.08,374865,0
+TVTX.US,D,20150218,000000,14.01,14.74,13.86,14.56,323075,0
+TVTX.US,D,20150219,000000,14.55,15.09,14.21,14.26,282585,0
+TVTX.US,D,20150220,000000,14.15,14.84,14.15,14.5,224409,0
+TVTX.US,D,20150223,000000,14.4,15.22,14.26,14.69,361349,0
+TVTX.US,D,20150224,000000,14.69,14.74,13.69,13.71,321497,0
+TVTX.US,D,20150225,000000,13.7,14.61,13.63,14.34,225169,0
+TVTX.US,D,20150226,000000,14.35,14.9,14.04,14.9,198402,0
+TVTX.US,D,20150227,000000,14.89,15,14.12,14.16,201906,0
+TVTX.US,D,20150302,000000,14.06,14.7,13.98,14.21,174000,0
+TVTX.US,D,20150303,000000,14.16,14.48,13.81,13.87,246700,0
+TVTX.US,D,20150304,000000,13.84,14.56,13.84,14.04,227900,0
+TVTX.US,D,20150305,000000,14.1,14.41,13.91,14.06,224600,0
+TVTX.US,D,20150306,000000,14.9,16.7,14.44,15.37,1031200,0
+TVTX.US,D,20150309,000000,15.37,15.7,14.36,14.99,269700,0
+TVTX.US,D,20150310,000000,15,15.39,14.75,15.19,329300,0
+TVTX.US,D,20150311,000000,15.23,15.48,14.68,15.2,239000,0
+TVTX.US,D,20150312,000000,15.38,15.43,14.86,15.11,140700,0
+TVTX.US,D,20150313,000000,15.03,15.24,14.46,14.76,164200,0
+TVTX.US,D,20150316,000000,14.85,15.02,14.52,14.73,258100,0
+TVTX.US,D,20150317,000000,14.29,14.98,13.04,14.76,749400,0
+TVTX.US,D,20150318,000000,19.86,20.2,18.4,20.17,5435000,0
+TVTX.US,D,20150319,000000,20,22.45,19.91,22.17,6001100,0
+TVTX.US,D,20150320,000000,22.24,23.44,22.16,22.34,1664000,0
+TVTX.US,D,20150323,000000,22.15,22.92,21.49,22.32,648500,0
+TVTX.US,D,20150324,000000,22.33,24.71,21.8,23,1106900,0
+TVTX.US,D,20150325,000000,23.05,23.58,21.95,22.89,781200,0
+TVTX.US,D,20150326,000000,22.67,22.86,22.02,22.14,486600,0
+TVTX.US,D,20150327,000000,22.24,22.89,21.7,21.87,620200,0
+TVTX.US,D,20150330,000000,22.42,24.69,22.42,24.16,926100,0
+TVTX.US,D,20150331,000000,23.98,24.53,23.21,23.96,1077000,0
+TVTX.US,D,20150401,000000,24.03,24.61,23.03,23.61,492800,0
+TVTX.US,D,20150402,000000,25.96,25.99,23.78,23.85,885100,0
+TVTX.US,D,20150406,000000,23.43,24.33,23.1,23.42,352300,0
+TVTX.US,D,20150407,000000,23.31,23.9,23.01,23.09,510419,0
+TVTX.US,D,20150408,000000,23.01,23.94,23.01,23.63,319600,0
+TVTX.US,D,20150409,000000,23.85,24.24,22.75,23.54,371327,0
+TVTX.US,D,20150410,000000,23.58,23.83,23.13,23.2,233600,0
+TVTX.US,D,20150413,000000,23.37,23.9,23.25,23.75,261100,0
+TVTX.US,D,20150414,000000,23.52,23.83,23.02,23.45,416900,0
+TVTX.US,D,20150415,000000,23.44,24.4,23.4,24.17,309013,0
+TVTX.US,D,20150416,000000,24.13,24.81,23.8,24.36,299381,0
+TVTX.US,D,20150417,000000,24.18,24.6,23.36,24.05,375200,0
+TVTX.US,D,20150420,000000,24.21,24.59,23.5,24.43,267989,0
+TVTX.US,D,20150421,000000,24.66,24.84,23.82,24.36,236104,0
+TVTX.US,D,20150422,000000,24.7,25.54,24.13,24.45,355323,0
+TVTX.US,D,20150423,000000,24.5,24.82,24.29,24.74,302500,0
+TVTX.US,D,20150424,000000,24.85,25.48,24.49,24.75,405600,0
+TVTX.US,D,20150427,000000,24.73,24.98,22.56,22.74,381800,0
+TVTX.US,D,20150428,000000,23.66,24.29,21.25,22.31,765900,0
+TVTX.US,D,20150429,000000,22.15,22.82,21.62,22.79,300300,0
+TVTX.US,D,20150430,000000,22.61,22.63,21.12,21.54,387700,0
+TVTX.US,D,20150501,000000,21.63,23.05,21.3,22.81,513400,0
+TVTX.US,D,20150504,000000,23.22,23.37,22.18,23.27,430900,0
+TVTX.US,D,20150505,000000,23.2,23.24,21.52,21.62,330300,0
+TVTX.US,D,20150506,000000,21.75,22.4,21.4,22,172581,0
+TVTX.US,D,20150507,000000,21.96,22.74,21.84,22.46,218138,0
+TVTX.US,D,20150508,000000,22.86,23.63,22.53,22.87,175300,0
+TVTX.US,D,20150511,000000,22.84,23.77,22.79,23.66,259400,0
+TVTX.US,D,20150512,000000,23.95,25.45,23.34,24.2,705820,0
+TVTX.US,D,20150513,000000,24.23,24.58,23.77,24.44,266600,0
+TVTX.US,D,20150514,000000,24.61,24.95,23.94,24.66,396500,0
+TVTX.US,D,20150515,000000,25.36,26.43,25.22,26.27,860191,0
+TVTX.US,D,20150518,000000,26.35,27.35,25.9,26.98,439163,0
+TVTX.US,D,20150519,000000,27.18,27.55,26.49,26.69,362400,0
+TVTX.US,D,20150520,000000,26.81,27.35,26.4,26.75,382400,0
+TVTX.US,D,20150521,000000,26.65,27.31,26.5,26.7,433300,0
+TVTX.US,D,20150522,000000,26.75,26.96,26.05,26.61,244800,0
+TVTX.US,D,20150526,000000,26.53,27.27,26.24,26.87,483259,0
+TVTX.US,D,20150527,000000,29.7,30.22,28.67,30.05,1950700,0
+TVTX.US,D,20150528,000000,29.75,30.53,29.08,30.03,926745,0
+TVTX.US,D,20150529,000000,29.9,31.73,29.89,31.64,1208700,0
+TVTX.US,D,20150601,000000,31.64,32.15,31.27,31.85,703800,0
+TVTX.US,D,20150602,000000,31.43,32.89,31.32,31.73,538165,0
+TVTX.US,D,20150603,000000,31.85,33.39,31.69,32.86,759300,0
+TVTX.US,D,20150604,000000,32.65,33.64,32.39,33.49,947500,0
+TVTX.US,D,20150605,000000,34.07,34.21,32.75,33.6,568500,0
+TVTX.US,D,20150608,000000,32.4,33.69,32,32.59,513700,0
+TVTX.US,D,20150609,000000,32.35,32.84,29.79,31.59,938127,0
+TVTX.US,D,20150610,000000,31.85,32.46,31.32,32.07,457238,0
+TVTX.US,D,20150611,000000,32.3,32.54,31.03,31.18,413073,0
+TVTX.US,D,20150612,000000,31.23,31.86,30.93,31.75,241900,0
+TVTX.US,D,20150615,000000,31.43,31.73,30.65,30.9,513000,0
+TVTX.US,D,20150616,000000,30.99,32.55,30.82,32.4,555100,0
+TVTX.US,D,20150617,000000,32.52,33.52,32.5,33.37,464800,0
+TVTX.US,D,20150618,000000,33.5,34.18,33.33,33.98,474100,0
+TVTX.US,D,20150619,000000,34.15,34.22,32.82,32.96,1445000,0
+TVTX.US,D,20150622,000000,33.61,34.18,32.84,33.98,319900,0
+TVTX.US,D,20150623,000000,34.07,34.68,33.344,33.9,771631,0
+TVTX.US,D,20150624,000000,34,34.16,33.13,33.36,336800,0
+TVTX.US,D,20150625,000000,33.68,34.38,32.7,33.4,279100,0
+TVTX.US,D,20150626,000000,33.23,33.95,32.23,32.75,1237200,0
+TVTX.US,D,20150629,000000,32.29,32.85,31.67,31.76,302900,0
+TVTX.US,D,20150630,000000,32.09,33.2,32.04,33.15,379354,0
+TVTX.US,D,20150701,000000,33.36,34,32.22,32.49,359200,0
+TVTX.US,D,20150702,000000,32.54,32.67,31.46,31.85,316100,0
+TVTX.US,D,20150706,000000,31.55,32.58,30.51,31.75,397300,0
+TVTX.US,D,20150707,000000,32.24,32.55,31.39,32.55,587900,0
+TVTX.US,D,20150708,000000,32.25,32.37,31.23,31.74,349700,0
+TVTX.US,D,20150709,000000,32.14,32.39,31.18,31.71,718300,0
+TVTX.US,D,20150710,000000,32.3,33.74,31.63,33.59,367800,0
+TVTX.US,D,20150713,000000,34.01,35.43,33.36,34.95,612000,0
+TVTX.US,D,20150714,000000,35.2,36.37,35.12,35.63,432918,0
+TVTX.US,D,20150715,000000,35.5,36.27,35.38,35.66,479190,0
+TVTX.US,D,20150716,000000,35.76,36.46,35.63,35.99,405300,0
+TVTX.US,D,20150717,000000,36.25,36.35,34.9,35.82,304400,0
+TVTX.US,D,20150720,000000,35.82,36.35,34.97,35.15,225300,0
+TVTX.US,D,20150721,000000,35.08,35.11,33.62,34.47,269800,0
+TVTX.US,D,20150722,000000,34.19,35.49,33.72,34.93,256200,0
+TVTX.US,D,20150723,000000,35.06,35.21,34.09,34.18,279100,0
+TVTX.US,D,20150724,000000,34,34.23,31.9,32.23,445700,0
+TVTX.US,D,20150727,000000,32.07,32.3,31,31.85,271000,0
+TVTX.US,D,20150728,000000,32.13,33.26,32.1,33.03,277500,0
+TVTX.US,D,20150729,000000,32.75,33.04,31.45,32.01,264800,0
+TVTX.US,D,20150730,000000,31.75,32.26,31.03,32.17,281400,0
+TVTX.US,D,20150731,000000,32.21,32.96,31.59,31.74,226700,0
+TVTX.US,D,20150803,000000,31.88,33.12,31.4,31.94,314365,0
+TVTX.US,D,20150804,000000,32.07,32.71,31.6,31.74,340900,0
+TVTX.US,D,20150805,000000,33.17,37.04,32.7,36.1,1038700,0
+TVTX.US,D,20150806,000000,36.02,36.45,32.93,34.37,643961,0
+TVTX.US,D,20150807,000000,34.13,34.47,31.41,32.26,565200,0
+TVTX.US,D,20150810,000000,31.82,33.31,31.4,31.94,432500,0
+TVTX.US,D,20150811,000000,31.96,32.78,31.32,31.38,436344,0
+TVTX.US,D,20150812,000000,31.17,32.21,30.31,31.63,443100,0
+TVTX.US,D,20150813,000000,31.62,32.22,30.4,30.41,345800,0
+TVTX.US,D,20150814,000000,30.31,30.93,28.92,29.58,594700,0
+TVTX.US,D,20150817,000000,29.68,31.06,28.45,30.78,478500,0
+TVTX.US,D,20150818,000000,30.64,30.91,28.88,28.96,375300,0
+TVTX.US,D,20150819,000000,28.62,29.03,26.92,27.53,546400,0
+TVTX.US,D,20150820,000000,27.21,27.87,27.13,27.23,650300,0
+TVTX.US,D,20150821,000000,27,28.56,26.71,26.98,774200,0
+TVTX.US,D,20150824,000000,25.02,27.22,23.97,25.97,644340,0
+TVTX.US,D,20150825,000000,27.09,27.2,24.96,25.1,1583300,0
+TVTX.US,D,20150826,000000,25.92,27.05,24.81,26.77,992300,0
+TVTX.US,D,20150827,000000,27.04,27.68,26.44,27.45,687000,0
+TVTX.US,D,20150828,000000,27.21,28.31,27.21,27.84,454600,0
+TVTX.US,D,20150831,000000,27.57,28.47,27.32,27.42,470300,0
+TVTX.US,D,20150901,000000,26.76,27.6,26.26,26.5,494900,0
+TVTX.US,D,20150902,000000,26.94,27.99,26.49,27.96,439500,0
+TVTX.US,D,20150903,000000,27.91,28.12,26.1,26.27,581300,0
+TVTX.US,D,20150904,000000,26.01,27.47,25.5,26.61,367700,0
+TVTX.US,D,20150908,000000,27.08,28.03,26.51,27.94,501000,0
+TVTX.US,D,20150909,000000,28.33,28.49,27.28,27.4,449200,0
+TVTX.US,D,20150910,000000,27.27,28.25,27.27,27.8,364700,0
+TVTX.US,D,20150911,000000,27.66,28.74,27.26,28.57,257500,0
+TVTX.US,D,20150914,000000,28.32,28.93,27.66,28.03,297000,0
+TVTX.US,D,20150915,000000,28.23,28.67,27.62,28.57,224700,0
+TVTX.US,D,20150916,000000,28.94,29.26,27.1,27.58,604500,0
+TVTX.US,D,20150917,000000,27.33,29.64,27.29,29.31,543100,0
+TVTX.US,D,20150918,000000,28.64,29.31,27.96,28.57,671400,0
+TVTX.US,D,20150921,000000,28.92,28.98,23.58,25.1,1836800,0
+TVTX.US,D,20150922,000000,24.66,24.79,21.46,22.64,2234400,0
+TVTX.US,D,20150923,000000,22.9,24.95,22.14,23.86,1437900,0
+TVTX.US,D,20150924,000000,23.37,23.81,21.84,23.36,943201,0
+TVTX.US,D,20150925,000000,24.16,24.19,21.15,21.81,983500,0
+TVTX.US,D,20150928,000000,21.75,21.9,18.57,19.94,1404262,0
+TVTX.US,D,20150929,000000,19.71,20.12,18.34,18.81,1077500,0
+TVTX.US,D,20150930,000000,19.19,20.61,18.82,20.26,1150600,0
+TVTX.US,D,20151001,000000,20.1,20.75,19.28,20.69,706800,0
+TVTX.US,D,20151002,000000,20.43,21.9,19.65,21.9,822100,0
+TVTX.US,D,20151005,000000,22,22.79,21.29,22.18,852979,0
+TVTX.US,D,20151006,000000,21.9,21.99,19.05,20.45,728900,0
+TVTX.US,D,20151007,000000,20.56,21.08,19.47,19.97,672400,0
+TVTX.US,D,20151008,000000,19.85,20.31,18.44,19.15,772500,0
+TVTX.US,D,20151009,000000,19.34,20.63,18.69,20.22,468000,0
+TVTX.US,D,20151012,000000,20.25,20.25,19.27,19.74,254749,0
+TVTX.US,D,20151013,000000,19.4,19.82,17.85,18.1,744900,0
+TVTX.US,D,20151014,000000,18.35,19.29,17.5,18.25,915900,0
+TVTX.US,D,20151015,000000,18.18,19.9,17.75,19.88,452600,0
+TVTX.US,D,20151016,000000,19.85,20.28,18.9,19.31,358000,0
+TVTX.US,D,20151019,000000,19.18,20.42,18.45,19.14,523200,0
+TVTX.US,D,20151020,000000,19.24,19.35,18.43,18.55,323933,0
+TVTX.US,D,20151021,000000,18.74,19.11,17.21,18.48,441300,0
+TVTX.US,D,20151022,000000,18.54,18.92,17.53,17.84,450800,0
+TVTX.US,D,20151023,000000,17.94,18.52,17.2,18.43,679100,0
+TVTX.US,D,20151026,000000,18.33,19.63,17.87,18.72,410800,0
+TVTX.US,D,20151027,000000,18.63,19.34,18.48,19.3,485200,0
+TVTX.US,D,20151028,000000,19.1,19.83,18.62,19.68,666700,0
+TVTX.US,D,20151029,000000,19.45,20.01,18.71,19.08,669200,0
+TVTX.US,D,20151030,000000,19,19.69,18.02,19.13,449500,0
+TVTX.US,D,20151102,000000,19.51,21.61,19.37,21,1413514,0
+TVTX.US,D,20151103,000000,21.09,21.9,20.14,21.82,730100,0
+TVTX.US,D,20151104,000000,20.21,20.25,17.71,18.9,3724218,0
+TVTX.US,D,20151105,000000,18.67,20.21,18.34,18.92,974000,0
+TVTX.US,D,20151106,000000,18.88,19.35,18.18,19.02,518700,0
+TVTX.US,D,20151109,000000,18.93,19.85,18.49,19.15,567684,0
+TVTX.US,D,20151110,000000,19.01,19.16,18.51,18.78,430100,0
+TVTX.US,D,20151111,000000,18.79,19.1,18.53,18.63,296500,0
+TVTX.US,D,20151112,000000,18.57,18.76,18.06,18.3,340300,0
+TVTX.US,D,20151113,000000,18.27,18.86,17.77,18.72,315700,0
+TVTX.US,D,20151116,000000,18.55,18.83,17.76,18.37,327500,0
+TVTX.US,D,20151117,000000,17.99,19.7,17.95,18.52,859000,0
+TVTX.US,D,20151118,000000,18.5,20.11,18.5,20.05,812600,0
+TVTX.US,D,20151119,000000,19.8,20.11,18.81,19,234700,0
+TVTX.US,D,20151120,000000,19.15,19.78,18.91,19.43,225400,0
+TVTX.US,D,20151123,000000,19.51,20.25,19.29,20.19,411300,0
+TVTX.US,D,20151124,000000,20.19,21.77,20.09,21.37,713300,0
+TVTX.US,D,20151125,000000,21.31,22.81,19.87,22.17,662200,0
+TVTX.US,D,20151127,000000,22.13,22.22,21.5,22.19,167400,0
+TVTX.US,D,20151130,000000,22.28,22.56,21.49,22.35,428500,0
+TVTX.US,D,20151201,000000,22.46,22.92,22.14,22.83,494951,0
+TVTX.US,D,20151202,000000,22.94,23.04,22.16,22.28,348094,0
+TVTX.US,D,20151203,000000,22.3,22.96,21.6,21.84,582363,0
+TVTX.US,D,20151204,000000,22.08,22.28,21.67,21.9,366400,0
+TVTX.US,D,20151207,000000,21.76,21.97,21.19,21.25,520900,0
+TVTX.US,D,20151208,000000,20.77,21.52,20.071,21.36,363953,0
+TVTX.US,D,20151209,000000,21.32,21.43,20.36,20.55,343800,0
+TVTX.US,D,20151210,000000,20.65,21.24,20.45,20.72,397400,0
+TVTX.US,D,20151211,000000,20.16,20.78,19.83,20.14,364900,0
+TVTX.US,D,20151214,000000,20.08,20.7,19.02,19.44,431420,0
+TVTX.US,D,20151215,000000,19.65,20.45,19.42,20.26,394200,0
+TVTX.US,D,20151216,000000,20.49,21.39,20.3,21.35,331300,0
+TVTX.US,D,20151217,000000,20.95,21.7,20.33,20.94,768200,0
+TVTX.US,D,20151218,000000,20.78,21.54,19.93,20.04,1422500,0
+TVTX.US,D,20151221,000000,20.26,20.71,19.7,20.16,482300,0
+TVTX.US,D,20151222,000000,20.12,20.65,19.76,19.97,386695,0
+TVTX.US,D,20151223,000000,20.32,20.64,20.08,20.19,335000,0
+TVTX.US,D,20151224,000000,20.12,20.41,19.76,19.81,414823,0
+TVTX.US,D,20151228,000000,19.77,20.09,19.305,19.51,270737,0
+TVTX.US,D,20151229,000000,19.58,20.04,19.35,19.95,478790,0
+TVTX.US,D,20151230,000000,19.96,20.28,19.571,19.68,214494,0
+TVTX.US,D,20151231,000000,19.63,19.85,19.13,19.29,288029,0
+TVTX.US,D,20160104,000000,18.67,19.24,18.5,18.89,331551,0
+TVTX.US,D,20160105,000000,18.89,19.21,18.26,18.26,198945,0
+TVTX.US,D,20160106,000000,17.88,18.24,17.64,18,366866,0
+TVTX.US,D,20160107,000000,17.59,18.04,17.02,17.6,349173,0
+TVTX.US,D,20160108,000000,17.63,18.47,17.36,18.01,494668,0
+TVTX.US,D,20160111,000000,18.36,18.72,17,17.37,604791,0
+TVTX.US,D,20160112,000000,17.54,18.25,17.2,17.95,430346,0
+TVTX.US,D,20160113,000000,18.08,18.21,16.51,16.87,557103,0
+TVTX.US,D,20160114,000000,17.01,17.78,16.1,17.34,412875,0
+TVTX.US,D,20160115,000000,16.78,17.2,16.49,16.88,614084,0
+TVTX.US,D,20160119,000000,17,17.29,15.51,15.73,798900,0
+TVTX.US,D,20160120,000000,15.46,17.08,15.008,16.74,525399,0
+TVTX.US,D,20160121,000000,16.79,17.44,16.4,16.59,359375,0
+TVTX.US,D,20160122,000000,16.92,17.03,16.24,16.7,510399,0
+TVTX.US,D,20160125,000000,16.61,17.22,16.41,16.57,368021,0
+TVTX.US,D,20160126,000000,16.67,17.395,15.6,16.54,344789,0
+TVTX.US,D,20160127,000000,16.51,16.84,15.69,15.82,413322,0
+TVTX.US,D,20160128,000000,15.94,15.94,14.85,15.09,456647,0
+TVTX.US,D,20160129,000000,14.97,15.38,14.22,14.97,535398,0
+TVTX.US,D,20160201,000000,14.82,15.78,14.51,15.65,491239,0
+TVTX.US,D,20160202,000000,15.43,15.82,15.07,15.31,343024,0
+TVTX.US,D,20160203,000000,15.43,15.67,14.69,15.63,358852,0
+TVTX.US,D,20160204,000000,15.55,16.175,15.05,15.76,527250,0
+TVTX.US,D,20160205,000000,15.62,15.8,14.84,14.93,574289,0
+TVTX.US,D,20160208,000000,14.71,14.82,13.99,14.17,425002,0
+TVTX.US,D,20160209,000000,14.05,14.91,13.55,13.74,500557,0
+TVTX.US,D,20160210,000000,13.55,13.95,11.75,13.64,1543061,0
+TVTX.US,D,20160211,000000,13.24,14.49,13.12,13.97,471919,0
+TVTX.US,D,20160212,000000,14.25,14.25,13.3441,14,292040,0
+TVTX.US,D,20160216,000000,14.14,14.4,13.94,14.2,297417,0
+TVTX.US,D,20160217,000000,14.31,15.14,14.13,14.83,473335,0
+TVTX.US,D,20160218,000000,15.03,15.03,14.08,14.19,414904,0
+TVTX.US,D,20160219,000000,14.12,14.91,13.91,14.61,409991,0
+TVTX.US,D,20160222,000000,14.81,15.32,14.64,14.81,223803,0
+TVTX.US,D,20160223,000000,14.78,15.22,14.47,14.5,250081,0
+TVTX.US,D,20160224,000000,14.27,15.04,14.04,14.98,276057,0
+TVTX.US,D,20160225,000000,15.02,15.23,14.29,14.6,561844,0
+TVTX.US,D,20160226,000000,14.97,15.45,14.48,14.56,459361,0
+TVTX.US,D,20160229,000000,14.61,14.85,14.09,14.23,449122,0
+TVTX.US,D,20160301,000000,14.26,14.94,14.13,14.91,482848,0
+TVTX.US,D,20160302,000000,14.97,15.63,14.52,15.4,423478,0
+TVTX.US,D,20160303,000000,15.35,15.44,14.0418,14.52,647238,0
+TVTX.US,D,20160304,000000,14.72,15.44,14.55,14.87,479198,0
+TVTX.US,D,20160307,000000,14.9,16.06,14.5,15.78,396116,0
+TVTX.US,D,20160308,000000,15.84,16.0156,14.97,15.21,409260,0
+TVTX.US,D,20160309,000000,15.23,15.95,14.33,14.82,549185,0
+TVTX.US,D,20160310,000000,14.9,15.51,14.15,14.49,278025,0
+TVTX.US,D,20160311,000000,14.58,15.17,14.3901,15.01,249708,0
+TVTX.US,D,20160314,000000,14.99,15.24,14.74,14.93,229593,0
+TVTX.US,D,20160315,000000,14.76,14.925,13.72,14.07,570708,0
+TVTX.US,D,20160316,000000,13.93,14.5,13.59,13.94,360133,0
+TVTX.US,D,20160317,000000,13.9,14.1,12.83,13.82,614996,0
+TVTX.US,D,20160318,000000,13.92,14.37,13.48,13.89,1110736,0
+TVTX.US,D,20160321,000000,13.86,14.05,13.565,13.81,508690,0
+TVTX.US,D,20160322,000000,13.72,14.42,13.47,13.9,571104,0
+TVTX.US,D,20160323,000000,13.79,13.99,13,13.09,476452,0
+TVTX.US,D,20160324,000000,12.96,13.24,12.16,12.52,917100,0
+TVTX.US,D,20160328,000000,12.72,12.85,12.09,12.33,373548,0
+TVTX.US,D,20160329,000000,12.29,12.82,11.6,12.79,694588,0
+TVTX.US,D,20160330,000000,13.03,13.935,13,13.39,698749,0
+TVTX.US,D,20160331,000000,13.48,13.8,13.15,13.65,434839,0
+TVTX.US,D,20160401,000000,13.72,14.43,13.43,14.37,611217,0
+TVTX.US,D,20160404,000000,14.4,14.895,14.38,14.44,428190,0
+TVTX.US,D,20160405,000000,14.32,14.74,14.24,14.37,286468,0
+TVTX.US,D,20160406,000000,14.39,14.86,14.39,14.84,481586,0
+TVTX.US,D,20160407,000000,14.75,15.4,14.43,15.1,522033,0
+TVTX.US,D,20160408,000000,15.33,15.33,14.46,14.8,310763,0
+TVTX.US,D,20160411,000000,14.88,14.9,14.27,14.43,281827,0
+TVTX.US,D,20160412,000000,14.54,14.72,13.8,14.66,537147,0
+TVTX.US,D,20160413,000000,14.74,15.34,14.48,15.3,435814,0
+TVTX.US,D,20160414,000000,15.24,15.84,15.03,15.56,436769,0
+TVTX.US,D,20160415,000000,15.51,15.58,14.985,15.45,347138,0
+TVTX.US,D,20160418,000000,15.38,15.82,15.3,15.58,214130,0
+TVTX.US,D,20160419,000000,15.59,15.635,14.87,15.27,282424,0
+TVTX.US,D,20160420,000000,15.33,15.42,14.63,15.06,237036,0
+TVTX.US,D,20160421,000000,15.1,15.49,14.88,15.4,284311,0
+TVTX.US,D,20160422,000000,15.38,15.78,15.29,15.61,245675,0
+TVTX.US,D,20160425,000000,15.51,15.87,15.2,15.37,174268,0
+TVTX.US,D,20160426,000000,15.35,15.35,13.96,14.67,465038,0
+TVTX.US,D,20160427,000000,14.53,14.645,14.2,14.39,235250,0
+TVTX.US,D,20160428,000000,14.39,14.53,14.06,14.14,372485,0
+TVTX.US,D,20160429,000000,14.05,14.16,13.62,13.78,255975,0
+TVTX.US,D,20160502,000000,13.89,14.26,13.31,14.26,533139,0
+TVTX.US,D,20160503,000000,14.08,14.31,13.49,13.73,382849,0
+TVTX.US,D,20160504,000000,14.84,15.37,14.27,15,1164271,0
+TVTX.US,D,20160505,000000,15.15,15.15,14.505,14.9,650854,0
+TVTX.US,D,20160506,000000,14.7,14.755,14.05,14.61,556313,0
+TVTX.US,D,20160509,000000,14.7,15.68,14.69,15.3,433732,0
+TVTX.US,D,20160510,000000,15.44,15.71,15.03,15.66,369332,0
+TVTX.US,D,20160511,000000,15.7,16.09,15.27,15.31,488838,0
+TVTX.US,D,20160512,000000,15.43,15.63,14.79,15.14,588676,0
+TVTX.US,D,20160513,000000,15.05,15.63,14.92,15.41,324726,0
+TVTX.US,D,20160516,000000,15.43,15.88,15.39,15.59,578373,0
+TVTX.US,D,20160517,000000,15.55,15.89,15.4,15.55,195674,0
+TVTX.US,D,20160518,000000,15.46,16.6,15.455,16.33,414461,0
+TVTX.US,D,20160519,000000,16.25,16.54,15.885,16.23,284338,0
+TVTX.US,D,20160520,000000,16.3,16.835,16.185,16.76,415011,0
+TVTX.US,D,20160523,000000,16.77,17.16,16.65,16.8,209644,0
+TVTX.US,D,20160524,000000,16.81,17.25,16.64,17.21,280720,0
+TVTX.US,D,20160525,000000,17.28,17.45,17.11,17.22,340639,0
+TVTX.US,D,20160526,000000,17.15,17.27,16.93,17.22,219614,0
+TVTX.US,D,20160527,000000,17.4,17.5,16.99,17.47,267827,0
+TVTX.US,D,20160531,000000,17.49,17.88,17.41,17.78,311029,0
+TVTX.US,D,20160601,000000,17.7,17.96,17.43,17.8,350683,0
+TVTX.US,D,20160602,000000,17.77,18.45,17.77,18.2,277013,0
+TVTX.US,D,20160603,000000,18.12,18.18,17.29,17.68,298018,0
+TVTX.US,D,20160606,000000,17.71,18.09,17.28,18.03,296675,0
+TVTX.US,D,20160607,000000,17.86,18.58,17.69,18.32,389988,0
+TVTX.US,D,20160608,000000,18.39,18.45,17.8,18.22,179466,0
+TVTX.US,D,20160609,000000,18.12,18.18,17.66,17.7,253261,0
+TVTX.US,D,20160610,000000,17.51,17.815,17.22,17.41,204921,0
+TVTX.US,D,20160613,000000,17.32,17.61,17.01,17.17,169224,0
+TVTX.US,D,20160614,000000,17.15,17.45,16.38,16.55,464534,0
+TVTX.US,D,20160615,000000,16.68,16.96,16.455,16.81,329028,0
+TVTX.US,D,20160616,000000,16.77,17.47,16.58,17.46,636391,0
+TVTX.US,D,20160617,000000,17.48,17.73,17.19,17.34,751544,0
+TVTX.US,D,20160620,000000,17.58,17.81,17.36,17.55,305327,0
+TVTX.US,D,20160621,000000,17.77,18.24,17.51,18.09,553266,0
+TVTX.US,D,20160622,000000,18.1,19.32,17.8,18.475,686833,0
+TVTX.US,D,20160623,000000,18.61,18.81,18.2,18.49,521850,0
+TVTX.US,D,20160624,000000,17.62,18.24,17.5,17.8,656049,0
+TVTX.US,D,20160627,000000,17.53,17.865,16.96,17.24,456889,0
+TVTX.US,D,20160628,000000,17.41,18.02,17.4,17.8,291025,0
+TVTX.US,D,20160629,000000,17.97,18.12,17.66,17.95,399309,0
+TVTX.US,D,20160630,000000,17.96,18.06,17.6,17.81,282304,0
+TVTX.US,D,20160701,000000,17.73,18.46,17.71,18.46,283739,0
+TVTX.US,D,20160705,000000,18.41,18.54,17.95,18.29,240093,0
+TVTX.US,D,20160706,000000,18.14,18.65,18.06,18.49,348210,0
+TVTX.US,D,20160707,000000,18.59,18.59,17.8,18.3,209075,0
+TVTX.US,D,20160708,000000,18.29,18.84,18.17,18.65,292694,0
+TVTX.US,D,20160711,000000,18.76,18.78,18.41,18.47,210468,0
+TVTX.US,D,20160712,000000,18.69,18.86,18.47,18.57,228454,0
+TVTX.US,D,20160713,000000,18.79,18.91,17.84,18.09,276463,0
+TVTX.US,D,20160714,000000,18.32,18.63,18.03,18.08,218993,0
+TVTX.US,D,20160715,000000,18.25,18.9,18.05,18.48,234102,0
+TVTX.US,D,20160718,000000,18.53,18.53,17.4,17.6,520655,0
+TVTX.US,D,20160719,000000,17.69,17.99,17.19,17.5,448203,0
+TVTX.US,D,20160720,000000,17.55,18.86,17.48,17.85,409975,0
+TVTX.US,D,20160721,000000,18,18.32,17.6111,17.77,373040,0
+TVTX.US,D,20160722,000000,17.87,18.47,17.7,18.12,426370,0
+TVTX.US,D,20160725,000000,18.24,18.37,17.68,17.75,466704,0
+TVTX.US,D,20160726,000000,17.63,18.16,17.5,18.01,304145,0
+TVTX.US,D,20160727,000000,18.1,18.45,17.87,18.4,377488,0
+TVTX.US,D,20160728,000000,18.33,18.48,17.45,17.53,541458,0
+TVTX.US,D,20160729,000000,17.5,18.11,17.42,17.93,746432,0
+TVTX.US,D,20160801,000000,18.07,18.53,17.95,18.17,732264,0
+TVTX.US,D,20160802,000000,18.2,18.52,17.93,18.31,416740,0
+TVTX.US,D,20160803,000000,18.25,18.73,18.03,18.64,404735,0
+TVTX.US,D,20160804,000000,18.61,19.14,18.525,18.77,616308,0
+TVTX.US,D,20160805,000000,19,19.41,18.2506,18.91,789685,0
+TVTX.US,D,20160808,000000,19,19.28,18.51,18.66,270167,0
+TVTX.US,D,20160809,000000,18.68,18.89,18.02,18.28,417946,0
+TVTX.US,D,20160810,000000,18.29,18.58,17.47,17.55,416779,0
+TVTX.US,D,20160811,000000,17.58,18.1,17.081,17.45,332240,0
+TVTX.US,D,20160812,000000,17.33,17.5,17.04,17.33,382922,0
+TVTX.US,D,20160815,000000,17.36,17.9,17.31,17.62,286152,0
+TVTX.US,D,20160816,000000,17.62,17.96,17.18,17.31,285261,0
+TVTX.US,D,20160817,000000,17.25,17.33,17.1,17.22,257595,0
+TVTX.US,D,20160818,000000,17.1,17.23,16.92,17.03,342781,0
+TVTX.US,D,20160819,000000,16.95,16.95,16.49,16.79,373811,0
+TVTX.US,D,20160822,000000,16.85,17.47,16.8311,17.08,401618,0
+TVTX.US,D,20160823,000000,17.13,17.25,16.97,16.98,248671,0
+TVTX.US,D,20160824,000000,17.01,17.135,16.27,16.42,477791,0
+TVTX.US,D,20160825,000000,16.45,16.955,15.94,16.22,524566,0
+TVTX.US,D,20160826,000000,16.22,16.59,16.08,16.39,298718,0
+TVTX.US,D,20160829,000000,16.47,16.47,16.1,16.19,161690,0
+TVTX.US,D,20160830,000000,16.14,16.35,15.94,16.17,191892,0
+TVTX.US,D,20160831,000000,16.1,16.3,15.93,16.02,254775,0
+TVTX.US,D,20160901,000000,16.09,16.75,15.95,16.35,367571,0
+TVTX.US,D,20160902,000000,16.35,16.526,15.93,16.1,269460,0
+TVTX.US,D,20160906,000000,16.17,16.38,15.88,16.32,546510,0
+TVTX.US,D,20160907,000000,20.9,23.51,20.3,20.82,13730754,0
+TVTX.US,D,20160908,000000,20.92,21.5,20.36,21.37,1519430,0
+TVTX.US,D,20160909,000000,21.21,21.9599,21.07,21.31,786625,0
+TVTX.US,D,20160912,000000,21.17,22.06,20.64,22.03,834299,0
+TVTX.US,D,20160913,000000,21.96,23.47,21.89,23.19,1264687,0
+TVTX.US,D,20160914,000000,23.48,23.81,23.08,23.26,589453,0
+TVTX.US,D,20160915,000000,23.27,24.315,23.1479,24.23,520447,0
+TVTX.US,D,20160916,000000,24.16,24.57,23.96,24.25,659925,0
+TVTX.US,D,20160919,000000,24.31,24.57,23.02,23.24,832984,0
+TVTX.US,D,20160920,000000,23.41,23.66,22.87,23.42,383269,0
+TVTX.US,D,20160921,000000,23.41,23.791,22.66,23.75,325363,0
+TVTX.US,D,20160922,000000,23.8,23.94,22.98,23.26,517663,0
+TVTX.US,D,20160923,000000,23.27,23.74,22.54,22.55,402263,0
+TVTX.US,D,20160926,000000,22.39,22.64,22.07,22.36,354548,0
+TVTX.US,D,20160927,000000,22.31,22.55,22.16,22.23,481656,0
+TVTX.US,D,20160928,000000,22.24,22.25,21.74,22.1,526884,0
+TVTX.US,D,20160929,000000,22.11,22.348,21.77,21.88,625718,0
+TVTX.US,D,20160930,000000,22.07,22.605,21.75,22.37,271019,0
+TVTX.US,D,20161003,000000,22.25,23.2,21.92,23.12,340832,0
+TVTX.US,D,20161004,000000,24.16,24.2,22.6,22.78,403577,0
+TVTX.US,D,20161005,000000,22.76,23.12,22.555,23.12,280133,0
+TVTX.US,D,20161006,000000,22.89,23.5,22.76,23.05,269733,0
+TVTX.US,D,20161007,000000,22.85,23.02,22.48,22.67,254723,0
+TVTX.US,D,20161010,000000,22.9,23.29,22.67,23.01,138934,0
+TVTX.US,D,20161011,000000,22.77,22.93,22.2,22.45,278629,0
+TVTX.US,D,20161012,000000,22.51,22.99,22.03,22.04,294127,0
+TVTX.US,D,20161013,000000,21.9,22.49,21.9,22.18,118996,0
+TVTX.US,D,20161014,000000,22.29,22.29,21.31,21.34,306436,0
+TVTX.US,D,20161017,000000,21.38,21.41,20.64,20.72,332013,0
+TVTX.US,D,20161018,000000,20.98,21.23,20.58,20.65,249419,0
+TVTX.US,D,20161019,000000,20.61,20.7,20.05,20.31,366563,0
+TVTX.US,D,20161020,000000,20.35,20.64,20.22,20.41,158363,0
+TVTX.US,D,20161021,000000,20.31,20.82,20.24,20.58,251797,0
+TVTX.US,D,20161024,000000,20.82,20.88,20.36,20.51,187267,0
+TVTX.US,D,20161025,000000,20.46,20.95,20.31,20.36,177833,0
+TVTX.US,D,20161026,000000,20.37,20.48,19.72,19.91,203075,0
+TVTX.US,D,20161027,000000,20.04,20.21,19.02,19.04,289107,0
+TVTX.US,D,20161028,000000,18.93,19.21,18.48,19.01,304192,0
+TVTX.US,D,20161031,000000,19.04,19.37,18.78,18.85,297939,0
+TVTX.US,D,20161101,000000,18.8,18.95,18.09,18.78,399169,0
+TVTX.US,D,20161102,000000,18.74,19.1,18.39,18.41,349690,0
+TVTX.US,D,20161103,000000,18.4,18.73,18.09,18.6,686001,0
+TVTX.US,D,20161104,000000,16.07,18.22,16.07,17.62,927018,0
+TVTX.US,D,20161107,000000,17.79,18.66,17.47,18.32,492845,0
+TVTX.US,D,20161108,000000,18.37,19.205,18.04,18.19,322259,0
+TVTX.US,D,20161109,000000,18.93,20.31,18.61,20.19,1039362,0
+TVTX.US,D,20161110,000000,20.53,21.36,20.36,21.07,582628,0
+TVTX.US,D,20161111,000000,21.17,21.75,20.86,21.16,571719,0
+TVTX.US,D,20161114,000000,21.51,21.7391,20.4,20.99,390247,0
+TVTX.US,D,20161115,000000,20.84,21.48,20.43,20.91,749619,0
+TVTX.US,D,20161116,000000,20.72,21.78,20.445,21.41,650773,0
+TVTX.US,D,20161117,000000,21.31,22.25,20.93,21.39,751753,0
+TVTX.US,D,20161118,000000,21.94,21.94,19.56,20.07,554610,0
+TVTX.US,D,20161121,000000,21.71,22,20.78,21.22,1006021,0
+TVTX.US,D,20161122,000000,21.43,21.525,20.9,21.12,441373,0
+TVTX.US,D,20161123,000000,20.8,21.72,20.5215,21.49,436084,0
+TVTX.US,D,20161125,000000,21.46,21.7,21.04,21.64,84337,0
+TVTX.US,D,20161128,000000,21.5,21.92,20.9338,21.32,388392,0
+TVTX.US,D,20161129,000000,21.34,21.62,21.24,21.32,274851,0
+TVTX.US,D,20161130,000000,21.08,21.36,20.16,20.47,237583,0
+TVTX.US,D,20161201,000000,20.44,20.75,19.32,19.54,452072,0
+TVTX.US,D,20161202,000000,19.55,20.41,19.4603,19.97,298197,0
+TVTX.US,D,20161205,000000,19.94,20.84,19.77,20.54,305661,0
+TVTX.US,D,20161206,000000,20.62,21.21,20.47,21.14,343662,0
+TVTX.US,D,20161207,000000,20.83,21.025,20.1,20.51,352363,0
+TVTX.US,D,20161208,000000,20.42,20.75,20.25,20.75,244516,0
+TVTX.US,D,20161209,000000,20.87,21.51,20.74,20.89,243958,0
+TVTX.US,D,20161212,000000,20.68,20.79,20.43,20.64,163709,0
+TVTX.US,D,20161213,000000,20.7,20.87,20.17,20.21,187671,0
+TVTX.US,D,20161214,000000,20.21,20.32,19.79,20.06,219623,0
+TVTX.US,D,20161215,000000,20.02,20.5,19.71,20.39,290447,0
+TVTX.US,D,20161216,000000,20.45,20.5,20.0101,20.16,563142,0
+TVTX.US,D,20161219,000000,20.06,20.235,19.43,19.5,321903,0
+TVTX.US,D,20161220,000000,19.65,20,18.995,19.15,276640,0
+TVTX.US,D,20161221,000000,19.12,19.265,18.62,18.74,286745,0
+TVTX.US,D,20161222,000000,18.75,18.93,18.575,18.69,178073,0
+TVTX.US,D,20161223,000000,18.65,19.46,18.49,19.34,216030,0
+TVTX.US,D,20161227,000000,19.4,19.605,19.13,19.17,186801,0
+TVTX.US,D,20161228,000000,19.22,19.29,18.87,19.08,257546,0
+TVTX.US,D,20161229,000000,19.1,19.45,19.03,19.2,351764,0
+TVTX.US,D,20161230,000000,19.19,19.42,18.5601,18.93,482675,0
+TVTX.US,D,20170103,000000,19.16,19.16,18.205,18.45,405668,0
+TVTX.US,D,20170104,000000,18.54,19.35,18.47,19.08,462589,0
+TVTX.US,D,20170105,000000,19.12,19.42,19,19.34,333354,0
+TVTX.US,D,20170106,000000,19.38,19.87,19.26,19.32,557194,0
+TVTX.US,D,20170109,000000,19.76,20.14,19.59,19.65,576959,0
+TVTX.US,D,20170110,000000,19.68,19.77,19.28,19.62,381213,0
+TVTX.US,D,20170111,000000,19.75,19.75,18.7,18.94,561140,0
+TVTX.US,D,20170112,000000,18.79,19.54,18.73,19.21,528925,0
+TVTX.US,D,20170113,000000,19.35,20.28,19.35,19.53,766310,0
+TVTX.US,D,20170117,000000,19.95,20,18.66,18.75,517202,0
+TVTX.US,D,20170118,000000,18.88,19.83,18.72,19.54,378992,0
+TVTX.US,D,20170119,000000,19.55,19.72,19.19,19.31,343202,0
+TVTX.US,D,20170120,000000,19.26,19.56,19.055,19.51,330991,0
+TVTX.US,D,20170123,000000,19.46,19.71,19.36,19.56,230366,0
+TVTX.US,D,20170124,000000,19.59,19.6,18.8,19.03,503900,0
+TVTX.US,D,20170125,000000,19.08,19.31,18.97,19.19,210144,0
+TVTX.US,D,20170126,000000,19.25,19.49,18.73,18.91,328467,0
+TVTX.US,D,20170127,000000,18.94,19.14,18.755,19.1,306340,0
+TVTX.US,D,20170130,000000,19.13,19.13,18.29,18.59,237552,0
+TVTX.US,D,20170131,000000,18.62,19.7,18.27,19.62,355398,0
+TVTX.US,D,20170201,000000,19.66,19.75,19.33,19.52,248855,0
+TVTX.US,D,20170202,000000,19.55,20.12,19.4,20.11,284399,0
+TVTX.US,D,20170203,000000,20.31,20.66,20.03,20.51,301205,0
+TVTX.US,D,20170206,000000,20.45,20.57,20,20.07,179409,0
+TVTX.US,D,20170207,000000,20.1,20.58,19.89,20.31,421047,0
+TVTX.US,D,20170208,000000,20.2,20.58,19.97,20.44,179108,0
+TVTX.US,D,20170209,000000,20.44,21.19,20.13,21.19,1075838,0
+TVTX.US,D,20170210,000000,21.55,21.75,20.66,21,404208,0
+TVTX.US,D,20170213,000000,21.05,21.05,20.52,20.61,191989,0
+TVTX.US,D,20170214,000000,20.61,20.7,20.25,20.51,207633,0
+TVTX.US,D,20170215,000000,20.5,21.05,20.27,20.93,326162,0
+TVTX.US,D,20170216,000000,20.92,21.09,20.17,20.57,316984,0
+TVTX.US,D,20170217,000000,20.55,20.8,20.2,20.67,252751,0
+TVTX.US,D,20170221,000000,20.72,20.89,20.1583,20.41,468184,0
+TVTX.US,D,20170222,000000,20.16,21.15,20.139,20.63,478568,0
+TVTX.US,D,20170223,000000,20.66,20.9,20.38,20.84,286646,0
+TVTX.US,D,20170224,000000,20.6,20.77,20.2,20.37,179639,0
+TVTX.US,D,20170227,000000,20.26,21.32,20.26,21.13,605710,0
+TVTX.US,D,20170228,000000,21.18,22.2199,20.92,21.27,746962,0
+TVTX.US,D,20170301,000000,21.27,22.02,20.74,21.5,725611,0
+TVTX.US,D,20170302,000000,20.45,22.36,20.25,21.59,1759052,0
+TVTX.US,D,20170303,000000,21.55,21.77,20.79,21.01,558433,0
+TVTX.US,D,20170306,000000,20.77,21.245,20.5,21.14,419710,0
+TVTX.US,D,20170307,000000,21.1,21.24,20.04,20.12,540506,0
+TVTX.US,D,20170308,000000,20.22,21.235,19.35,19.42,493916,0
+TVTX.US,D,20170309,000000,19.55,19.99,18.97,19.48,629059,0
+TVTX.US,D,20170310,000000,19.6,19.74,19.25,19.68,402144,0
+TVTX.US,D,20170313,000000,19.6,19.8,19.11,19.46,310631,0
+TVTX.US,D,20170314,000000,19.37,19.68,18.88,18.91,257884,0
+TVTX.US,D,20170315,000000,18.94,19.29,18.83,19.25,250864,0
+TVTX.US,D,20170316,000000,19.23,19.4899,18.79,18.97,249192,0
+TVTX.US,D,20170317,000000,18.83,19.17,18.63,18.71,486123,0
+TVTX.US,D,20170320,000000,18.67,18.68,18.1,18.27,554045,0
+TVTX.US,D,20170321,000000,18.35,19.23,17.33,17.43,603933,0
+TVTX.US,D,20170322,000000,17.39,17.72,17,17.44,584802,0
+TVTX.US,D,20170323,000000,17.4,17.71,17.23,17.53,307373,0
+TVTX.US,D,20170324,000000,17.55,17.71,17.28,17.39,221774,0
+TVTX.US,D,20170327,000000,17.28,17.94,17.27,17.92,357657,0
+TVTX.US,D,20170328,000000,17.88,18.17,17.57,17.64,308228,0
+TVTX.US,D,20170329,000000,17.65,18.41,17.65,18.14,405866,0
+TVTX.US,D,20170330,000000,18.09,18.29,17.79,18.04,324704,0
+TVTX.US,D,20170331,000000,18.03,18.49,17.82,18.46,323487,0
+TVTX.US,D,20170403,000000,18.5,18.78,17.93,18,587951,0
+TVTX.US,D,20170404,000000,17.91,18.31,17.8,17.99,226538,0
+TVTX.US,D,20170405,000000,18.03,18.16,17.52,17.75,320641,0
+TVTX.US,D,20170406,000000,18.41,18.41,17.61,18.04,511540,0
+TVTX.US,D,20170407,000000,18,18.69,17.97,18.67,396384,0
+TVTX.US,D,20170410,000000,18.68,18.77,18.05,18.07,224318,0
+TVTX.US,D,20170411,000000,18.06,18.37,17.725,18.06,262546,0
+TVTX.US,D,20170412,000000,18.08,18.34,17.89,17.98,196575,0
+TVTX.US,D,20170413,000000,17.98,18.345,17.98,18.19,246866,0
+TVTX.US,D,20170417,000000,18.17,18.35,17.94,18.1,168257,0
+TVTX.US,D,20170418,000000,18.04,18.14,17.78,18.1,214991,0
+TVTX.US,D,20170419,000000,18.21,18.72,18.16,18.39,258510,0
+TVTX.US,D,20170420,000000,18.43,18.89,18.39,18.84,174478,0
+TVTX.US,D,20170421,000000,18.83,19.05,18.44,18.47,232695,0
+TVTX.US,D,20170424,000000,18.7,18.87,18.4184,18.82,191112,0
+TVTX.US,D,20170425,000000,18.88,19.47,18.88,19.39,219431,0
+TVTX.US,D,20170426,000000,19.37,19.75,19.17,19.65,253242,0
+TVTX.US,D,20170427,000000,19.66,19.77,19.315,19.55,307966,0
+TVTX.US,D,20170428,000000,19.61,19.71,19.12,19.59,264312,0
+TVTX.US,D,20170501,000000,19.61,19.76,19.43,19.45,222071,0
+TVTX.US,D,20170502,000000,19.53,19.53,18.89,19.05,204137,0
+TVTX.US,D,20170503,000000,18.95,19.1,18.65,18.74,185688,0
+TVTX.US,D,20170504,000000,18.78,18.93,18.53,18.72,295343,0
+TVTX.US,D,20170505,000000,19.35,19.45,17.31,17.92,533742,0
+TVTX.US,D,20170508,000000,17.86,18.05,17.09,17.26,383339,0
+TVTX.US,D,20170509,000000,17.37,17.81,17.16,17.53,405101,0
+TVTX.US,D,20170510,000000,17.46,17.79,17.23,17.52,185897,0
+TVTX.US,D,20170511,000000,17.42,17.49,16.79,17.34,366338,0
+TVTX.US,D,20170512,000000,17.22,17.72,16.985,17.66,184835,0
+TVTX.US,D,20170515,000000,17.63,17.92,17.48,17.71,213011,0
+TVTX.US,D,20170516,000000,17.79,17.97,17.55,17.91,193475,0
+TVTX.US,D,20170517,000000,17.67,17.84,17.36,17.44,233073,0
+TVTX.US,D,20170518,000000,17.48,17.75,17.361,17.63,197608,0
+TVTX.US,D,20170519,000000,17.64,17.72,17.01,17.03,182413,0
+TVTX.US,D,20170522,000000,17.12,17.16,16.64,16.9,359129,0
+TVTX.US,D,20170523,000000,16.98,17.12,16.55,16.89,209975,0
+TVTX.US,D,20170524,000000,16.91,17.1,16.69,16.96,264658,0
+TVTX.US,D,20170525,000000,17.04,17.23,16.845,16.98,406286,0
+TVTX.US,D,20170526,000000,16.93,17.075,16.41,16.51,174499,0
+TVTX.US,D,20170530,000000,16.48,16.57,15.925,16.08,259571,0
+TVTX.US,D,20170531,000000,16.16,16.16,15.55,15.85,366823,0
+TVTX.US,D,20170601,000000,15.94,16.85,15.91,16.78,264889,0
+TVTX.US,D,20170602,000000,16.83,17.46,16.53,17.41,241451,0
+TVTX.US,D,20170605,000000,17.5,17.5,16.7948,17.27,278933,0
+TVTX.US,D,20170606,000000,17.22,17.69,16.96,17.48,225621,0
+TVTX.US,D,20170607,000000,17.51,17.74,17.37,17.55,192143,0
+TVTX.US,D,20170608,000000,17.58,17.74,17.4,17.65,153866,0
+TVTX.US,D,20170609,000000,17.6,17.9139,17.32,17.48,222042,0
+TVTX.US,D,20170612,000000,17.43,17.64,17.025,17.58,275668,0
+TVTX.US,D,20170613,000000,17.59,18.015,17.36,17.95,178496,0
+TVTX.US,D,20170614,000000,17.97,18.35,17.72,18.27,250646,0
+TVTX.US,D,20170615,000000,18.13,18.13,17.44,17.76,378010,0
+TVTX.US,D,20170616,000000,17.52,18.15,17.03,18.1,436183,0
+TVTX.US,D,20170619,000000,18.23,18.92,17.9,18.86,299312,0
+TVTX.US,D,20170620,000000,18.93,19.46,18.759,19.3,673092,0
+TVTX.US,D,20170621,000000,19.49,20.11,19.15,19.94,433455,0
+TVTX.US,D,20170622,000000,20.04,20.21,19.53,19.71,272354,0
+TVTX.US,D,20170623,000000,19.64,20.02,19.22,19.99,550138,0
+TVTX.US,D,20170626,000000,20,20,19.58,19.66,252786,0
+TVTX.US,D,20170627,000000,19.66,19.9,18.94,18.96,318030,0
+TVTX.US,D,20170628,000000,19.17,19.51,18.7,19.45,195519,0
+TVTX.US,D,20170629,000000,19.42,19.55,19.135,19.39,222229,0
+TVTX.US,D,20170630,000000,19.35,19.53,18.91,19.39,273503,0
+TVTX.US,D,20170703,000000,19.5,19.7,19.24,19.53,76286,0
+TVTX.US,D,20170705,000000,19.41,20,19.31,19.83,287208,0
+TVTX.US,D,20170706,000000,19.63,19.75,19.15,19.29,176010,0
+TVTX.US,D,20170707,000000,19.36,19.75,19.04,19.32,226703,0
+TVTX.US,D,20170710,000000,19.27,19.64,18.83,19.01,272769,0
+TVTX.US,D,20170711,000000,19.04,19.19,18.7,18.93,884631,0
+TVTX.US,D,20170712,000000,19.12,19.5,18.95,19.33,324956,0
+TVTX.US,D,20170713,000000,19.43,19.64,18.85,19.25,268301,0
+TVTX.US,D,20170714,000000,19.27,19.49,19.16,19.2,146328,0
+TVTX.US,D,20170717,000000,19.24,19.68,19.14,19.22,157864,0
+TVTX.US,D,20170718,000000,19.19,19.27,18.91,19.08,166829,0
+TVTX.US,D,20170719,000000,19.22,19.88,19.2,19.755,390238,0
+TVTX.US,D,20170720,000000,19.85,19.98,19.63,19.76,218537,0
+TVTX.US,D,20170721,000000,19.87,19.96,19.7,19.8,168159,0
+TVTX.US,D,20170724,000000,19.79,20.34,19.57,20.3,292017,0
+TVTX.US,D,20170725,000000,20.4,20.51,20.04,20.35,247659,0
+TVTX.US,D,20170726,000000,20.38,20.855,20.28,20.76,198120,0
+TVTX.US,D,20170727,000000,20.85,20.85,19.93,20.23,271489,0
+TVTX.US,D,20170728,000000,20.12,20.56,20.115,20.41,211394,0
+TVTX.US,D,20170731,000000,20.39,20.52,20.09,20.24,163625,0
+TVTX.US,D,20170801,000000,20.37,20.37,19.77,19.82,266678,0
+TVTX.US,D,20170802,000000,19.84,20.34,19.6,20.14,193212,0
+TVTX.US,D,20170803,000000,20.24,20.35,19.9,20.24,203678,0
+TVTX.US,D,20170804,000000,20.47,21.265,20.22,20.99,547742,0
+TVTX.US,D,20170807,000000,21,21.04,20.74,20.86,189846,0
+TVTX.US,D,20170808,000000,20.93,21.18,20.67,20.69,215250,0
+TVTX.US,D,20170809,000000,20.5,20.98,20.38,20.5,205529,0
+TVTX.US,D,20170810,000000,20.21,21.29,20.21,20.66,489606,0
+TVTX.US,D,20170811,000000,20.91,21.86,20.885,21.83,373941,0
+TVTX.US,D,20170814,000000,21.31,22.26,21.12,22.26,638680,0
+TVTX.US,D,20170815,000000,22.35,22.87,22.15,22.5,492131,0
+TVTX.US,D,20170816,000000,22.5,23.63,22.5,23.27,396040,0
+TVTX.US,D,20170817,000000,23.25,23.7299,23.25,23.65,585748,0
+TVTX.US,D,20170818,000000,23.48,24.25,23.28,23.86,416035,0
+TVTX.US,D,20170821,000000,23.9,24.2,23.26,23.59,453443,0
+TVTX.US,D,20170822,000000,23.57,24.06,23.52,23.91,382346,0
+TVTX.US,D,20170823,000000,23.74,24.01,23.66,23.76,415580,0
+TVTX.US,D,20170824,000000,23.92,24.1,23.64,23.68,508273,0
+TVTX.US,D,20170825,000000,23.85,24.1,23.55,23.72,324471,0
+TVTX.US,D,20170828,000000,23.8,24.05,23.8,23.99,250525,0
+TVTX.US,D,20170829,000000,23.8,24.28,23.8,24.24,308804,0
+TVTX.US,D,20170830,000000,24.17,24.46,23.8,24.17,350347,0
+TVTX.US,D,20170831,000000,24.24,24.82,24.12,24.4,303676,0
+TVTX.US,D,20170901,000000,24.52,24.69,24.11,24.63,180168,0
+TVTX.US,D,20170905,000000,24.61,25.11,24.43,24.48,264303,0
+TVTX.US,D,20170906,000000,24.67,24.67,24.04,24.44,303856,0
+TVTX.US,D,20170907,000000,24.45,24.54,23.9069,24.25,202319,0
+TVTX.US,D,20170908,000000,24.2,24.33,23.885,23.96,170870,0
+TVTX.US,D,20170911,000000,24.11,24.38,23.75,24.02,292971,0
+TVTX.US,D,20170912,000000,24.06,24.33,23.75,24,351664,0
+TVTX.US,D,20170913,000000,23.9,24.215,23.82,24.01,298696,0
+TVTX.US,D,20170914,000000,24.04,24.99,23.6,23.8,203956,0
+TVTX.US,D,20170915,000000,23.85,24.13,23.4,24.08,447737,0
+TVTX.US,D,20170918,000000,24.01,24.31,23.16,23.19,567272,0
+TVTX.US,D,20170919,000000,23.29,23.33,22.49,22.53,485811,0
+TVTX.US,D,20170920,000000,22.51,22.84,22.14,22.745,302997,0
+TVTX.US,D,20170921,000000,22.67,22.99,22.65,22.7,202500,0
+TVTX.US,D,20170922,000000,22.58,23.13,22.58,23.04,173529,0
+TVTX.US,D,20170925,000000,22.96,23.39,22.82,23.13,380041,0
+TVTX.US,D,20170926,000000,23.11,23.285,22.82,23.13,408269,0
+TVTX.US,D,20170927,000000,23.24,25.375,23.24,25.09,396198,0
+TVTX.US,D,20170928,000000,24.96,25.32,24.625,24.74,238649,0
+TVTX.US,D,20170929,000000,24.83,25.44,24.7,24.89,175699,0
+TVTX.US,D,20171002,000000,24.85,25.42,24.655,25.19,343098,0
+TVTX.US,D,20171003,000000,25.35,25.42,24.4,24.52,241419,0
+TVTX.US,D,20171004,000000,24.38,24.79,24.21,24.54,183419,0
+TVTX.US,D,20171005,000000,24.63,24.88,24.31,24.52,187586,0
+TVTX.US,D,20171006,000000,24.52,24.919,24.475,24.72,119741,0
+TVTX.US,D,20171009,000000,24.85,25.02,23.77,24.35,485270,0
+TVTX.US,D,20171010,000000,24.45,24.57,23.98,24.23,204622,0
+TVTX.US,D,20171011,000000,24.24,24.38,24.04,24.26,228514,0
+TVTX.US,D,20171012,000000,24.25,24.56,24.16,24.265,226733,0
+TVTX.US,D,20171013,000000,24.411,24.411,23.48,23.84,274674,0
+TVTX.US,D,20171016,000000,23.9,24.42,23.58,23.91,136201,0
+TVTX.US,D,20171017,000000,23.89,24.38,23.78,24,142403,0
+TVTX.US,D,20171018,000000,24.11,24.99,24.04,24.94,278397,0
+TVTX.US,D,20171019,000000,24.93,24.97,24.19,24.39,274596,0
+TVTX.US,D,20171020,000000,24.6,24.72,24.22,24.31,194711,0
+TVTX.US,D,20171023,000000,24.21,24.43,24.01,24.06,192881,0
+TVTX.US,D,20171024,000000,24.05,24.44,23.91,24.13,199915,0
+TVTX.US,D,20171025,000000,24.12,24.26,23.85,23.89,158177,0
+TVTX.US,D,20171026,000000,23.79,23.92,23.3,23.82,206620,0
+TVTX.US,D,20171027,000000,23.86,24.5,23.82,24.41,218379,0
+TVTX.US,D,20171030,000000,24.46,24.8,24.18,24.74,210601,0
+TVTX.US,D,20171031,000000,24.84,25,24.53,24.87,227705,0
+TVTX.US,D,20171101,000000,24.92,25.17,23.98,24.08,179715,0
+TVTX.US,D,20171102,000000,24.06,24.74,23.98,24.43,128878,0
+TVTX.US,D,20171103,000000,24.45,24.99,24.11,24.96,221185,0
+TVTX.US,D,20171106,000000,25,26.44,24.99,26.01,361758,0
+TVTX.US,D,20171107,000000,26.02,26.02,25.16,25.23,282724,0
+TVTX.US,D,20171108,000000,25.33,25.52,21.02,22.51,872275,0
+TVTX.US,D,20171109,000000,22.35,22.7,21.9,22.04,278530,0
+TVTX.US,D,20171110,000000,21.91,22.22,21.39,21.75,226388,0
+TVTX.US,D,20171113,000000,21.74,21.74,21.11,21.35,249227,0
+TVTX.US,D,20171114,000000,21.2,21.53,21.04,21.34,226897,0
+TVTX.US,D,20171115,000000,21.23,21.24,20.91,21.09,294766,0
+TVTX.US,D,20171116,000000,21.1,21.76,21,21.68,323272,0
+TVTX.US,D,20171117,000000,21.67,21.88,21.13,21.18,185118,0
+TVTX.US,D,20171120,000000,21.11,21.4,20.66,20.93,183811,0
+TVTX.US,D,20171121,000000,21.1,21.51,20.88,21.28,240372,0
+TVTX.US,D,20171122,000000,21.38,21.648,21.3001,21.42,128988,0
+TVTX.US,D,20171124,000000,21.51,21.51,21.28,21.45,86073,0
+TVTX.US,D,20171127,000000,21.45,21.71,21.21,21.26,124230,0
+TVTX.US,D,20171128,000000,21.31,21.63,21.1,21.61,256244,0
+TVTX.US,D,20171129,000000,21.72,22.19,21.62,22.02,178862,0
+TVTX.US,D,20171130,000000,22.03,22.75,22.03,22.54,231946,0
+TVTX.US,D,20171201,000000,22.39,22.825,21.4,21.8,222421,0
+TVTX.US,D,20171204,000000,21.98,22.55,21.46,21.52,149558,0
+TVTX.US,D,20171205,000000,21.58,22.45,21.12,21.13,160969,0
+TVTX.US,D,20171206,000000,21.19,21.499,20.9,21.38,174139,0
+TVTX.US,D,20171207,000000,21.44,21.79,21.22,21.54,180483,0
+TVTX.US,D,20171208,000000,21.68,21.99,21.32,21.5,196656,0
+TVTX.US,D,20171211,000000,21.66,21.98,20.69,20.71,203579,0
+TVTX.US,D,20171212,000000,20.83,21.56,20.69,21.04,226410,0
+TVTX.US,D,20171213,000000,21.07,22.19,21.07,22.04,363105,0
+TVTX.US,D,20171214,000000,22.13,22.13,20.99,21.26,292922,0
+TVTX.US,D,20171215,000000,21.2,22,21.2,21.85,551226,0
+TVTX.US,D,20171218,000000,21.93,22.36,21.82,22.14,254009,0
+TVTX.US,D,20171219,000000,22.21,22.4,21.81,22.02,170133,0
+TVTX.US,D,20171220,000000,22.09,22.4,22,22.14,123282,0
+TVTX.US,D,20171221,000000,22.25,22.56,22.1,22.47,129740,0
+TVTX.US,D,20171222,000000,22.38,22.49,21.98,22.22,115658,0
+TVTX.US,D,20171226,000000,22.13,22.43,22.04,22.11,105797,0
+TVTX.US,D,20171227,000000,22.1,22.45,21.94,22.09,113528,0
+TVTX.US,D,20171228,000000,22.07,22.29,21.65,21.76,143986,0
+TVTX.US,D,20171229,000000,21.82,21.85,21.07,21.07,131691,0
+TVTX.US,D,20180102,000000,21.07,22.49,20.6775,22.47,346822,0
+TVTX.US,D,20180103,000000,22.41,23.88,22.41,23.74,503633,0
+TVTX.US,D,20180104,000000,23.97,24.48,23.9,24.09,283009,0
+TVTX.US,D,20180105,000000,24.04,24.3848,23.365,23.48,184388,0
+TVTX.US,D,20180108,000000,23.45,23.69,22.94,23.6,348424,0
+TVTX.US,D,20180109,000000,23.54,23.77,23.0301,23.29,249527,0
+TVTX.US,D,20180110,000000,23.14,23.27,22.7001,23.18,142528,0
+TVTX.US,D,20180111,000000,23.5,24.95,22.8,24.75,323461,0
+TVTX.US,D,20180112,000000,24.81,25.26,24.6,24.7,215452,0
+TVTX.US,D,20180116,000000,24.77,25.23,23.92,23.99,231913,0
+TVTX.US,D,20180117,000000,24.22,24.55,23.67,24.52,322871,0
+TVTX.US,D,20180118,000000,24.57,25,24.23,24.78,266351,0
+TVTX.US,D,20180119,000000,24.73,24.81,24.39,24.71,142074,0
+TVTX.US,D,20180122,000000,24.86,25.44,24.64,25.28,282277,0
+TVTX.US,D,20180123,000000,25.3,25.6,25.09,25.4,155675,0
+TVTX.US,D,20180124,000000,25.41,25.91,24.67,24.73,170314,0
+TVTX.US,D,20180125,000000,24.8,25,24,24.79,196436,0
+TVTX.US,D,20180126,000000,24.85,24.96,23.83,24.76,83928,0
+TVTX.US,D,20180129,000000,24.68,25.31,24.67,24.91,121195,0
+TVTX.US,D,20180130,000000,24.57,24.91,24.115,24.4,118654,0
+TVTX.US,D,20180131,000000,24.46,24.74,23.8,23.91,152580,0
+TVTX.US,D,20180201,000000,23.83,24.39,23.58,23.86,166355,0
+TVTX.US,D,20180202,000000,23.63,23.9,22.77,22.79,224930,0
+TVTX.US,D,20180205,000000,22.6,23.08,21.9,21.91,241578,0
+TVTX.US,D,20180206,000000,21.43,22.97,21.251,22.42,299867,0
+TVTX.US,D,20180207,000000,22.38,22.675,21.865,22.32,166715,0
+TVTX.US,D,20180208,000000,22.4,22.4,21.29,21.3,234416,0
+TVTX.US,D,20180209,000000,21.59,21.89,20.0901,21.23,309998,0
+TVTX.US,D,20180212,000000,21.34,21.67,20.84,20.95,1294072,0
+TVTX.US,D,20180213,000000,20.82,21.9,20.82,21.74,277561,0
+TVTX.US,D,20180214,000000,21.5,22.46,21.5,22.31,205656,0
+TVTX.US,D,20180215,000000,22.55,22.8699,21.9,22.21,121862,0
+TVTX.US,D,20180216,000000,22.11,22.89,22.11,22.75,277279,0
+TVTX.US,D,20180220,000000,23.03,23.3,23.03,23.03,393898,0
+TVTX.US,D,20180221,000000,23.08,23.49,22.86,22.97,265346,0
+TVTX.US,D,20180222,000000,23.14,23.39,22.32,22.34,155906,0
+TVTX.US,D,20180223,000000,23.06,24.1,22.86,23.85,719819,0
+TVTX.US,D,20180226,000000,24.04,24.15,23.47,23.74,372246,0
+TVTX.US,D,20180227,000000,23.59,24.19,23.01,23.78,2161046,0
+TVTX.US,D,20180228,000000,23.93,26.24,23.56,25.02,762999,0
+TVTX.US,D,20180301,000000,25.14,25.5999,24.29,24.82,473096,0
+TVTX.US,D,20180302,000000,24.54,25.6,24.32,24.98,529736,0
+TVTX.US,D,20180305,000000,24.95,25.64,24.61,25.25,494969,0
+TVTX.US,D,20180306,000000,25.23,25.4499,24.93,25.15,444292,0
+TVTX.US,D,20180307,000000,24.91,25.81,24.91,25.72,417535,0
+TVTX.US,D,20180308,000000,25.91,26,25.1,25.64,341571,0
+TVTX.US,D,20180309,000000,25.87,26.12,25.46,25.85,330549,0
+TVTX.US,D,20180312,000000,25.92,26.24,25.59,25.93,274677,0
+TVTX.US,D,20180313,000000,25.97,26.39,25.1411,25.17,296153,0
+TVTX.US,D,20180314,000000,25.34,25.5,23.931,25.31,330203,0
+TVTX.US,D,20180315,000000,25.49,25.61,25.04,25.21,188244,0
+TVTX.US,D,20180316,000000,25.22,25.6,24.95,25.22,375643,0
+TVTX.US,D,20180319,000000,25.03,25.2,24.22,24.52,205497,0
+TVTX.US,D,20180320,000000,24.61,25.14,24.11,24.265,141755,0
+TVTX.US,D,20180321,000000,24.16,24.7199,24.12,24.16,210760,0
+TVTX.US,D,20180322,000000,24.03,24.13,23.39,23.4,174495,0
+TVTX.US,D,20180323,000000,23.5,23.52,22.7,22.75,194418,0
+TVTX.US,D,20180326,000000,23.18,23.3,22.09,23.27,317423,0
+TVTX.US,D,20180327,000000,23.35,23.35,21.79,21.96,264816,0
+TVTX.US,D,20180328,000000,21.96,22.13,21.39,21.8,204514,0
+TVTX.US,D,20180329,000000,21.89,22.69,21.66,22.36,176204,0
+TVTX.US,D,20180402,000000,22.33,22.54,21.76,22.03,244715,0
+TVTX.US,D,20180403,000000,22.21,23.08,22.12,23.01,289551,0
+TVTX.US,D,20180404,000000,22.58,23.34,22.26,23.27,272143,0
+TVTX.US,D,20180405,000000,23.45,23.63,23.02,23.24,203846,0
+TVTX.US,D,20180406,000000,22.94,23.87,22.94,23.48,264786,0
+TVTX.US,D,20180409,000000,23.76,24.6,23.67,24.4,351266,0
+TVTX.US,D,20180410,000000,24.67,25.55,24.43,25.45,356920,0
+TVTX.US,D,20180411,000000,25.58,26.19,24.76,25.58,375940,0
+TVTX.US,D,20180412,000000,25.85,27.76,25.54,27.19,626664,0
+TVTX.US,D,20180413,000000,27.33,27.69,26.495,27.19,165989,0
+TVTX.US,D,20180416,000000,27.48,28.25,26.84,26.89,217461,0
+TVTX.US,D,20180417,000000,27.07,27.62,27,27.21,277393,0
+TVTX.US,D,20180418,000000,27.18,27.4,26.26,26.44,386301,0
+TVTX.US,D,20180419,000000,26.45,27.07,26.38,26.64,178203,0
+TVTX.US,D,20180420,000000,26.5,26.95,26.39,26.65,197001,0
+TVTX.US,D,20180423,000000,26.61,27.04,26.5,26.82,159847,0
+TVTX.US,D,20180424,000000,26.97,27.11,26.54,26.79,202649,0
+TVTX.US,D,20180425,000000,26.83,27.04,26.09,26.85,263529,0
+TVTX.US,D,20180426,000000,27,27.84,26.76,27.17,236239,0
+TVTX.US,D,20180427,000000,27.31,27.44,26.61,26.73,195427,0
+TVTX.US,D,20180430,000000,26.9,27,25.06,25.1,362253,0
+TVTX.US,D,20180501,000000,25.17,25.23,24.36,25.18,541892,0
+TVTX.US,D,20180502,000000,25.66,26.33,23.72,23.8,518710,0
+TVTX.US,D,20180503,000000,23.86,24.12,23.18,23.22,337080,0
+TVTX.US,D,20180504,000000,23.06,23.74,22.9,23.67,260443,0
+TVTX.US,D,20180507,000000,23.77,24.56,23.62,23.76,228989,0
+TVTX.US,D,20180508,000000,23.66,24.63,23.62,24.62,267691,0
+TVTX.US,D,20180509,000000,24.58,26.71,24.47,26.52,594713,0
+TVTX.US,D,20180510,000000,26.46,26.46,25.18,25.25,306987,0
+TVTX.US,D,20180511,000000,25.26,26.67,25.26,26.32,278762,0
+TVTX.US,D,20180514,000000,26.39,26.74,25.7401,26.71,256588,0
+TVTX.US,D,20180515,000000,26.44,26.92,25.36,26.65,417466,0
+TVTX.US,D,20180516,000000,26.63,27,26.51,26.88,444812,0
+TVTX.US,D,20180517,000000,26.92,27.47,26.48,27.27,244245,0
+TVTX.US,D,20180518,000000,27.27,28.35,26.8213,28.18,435515,0
+TVTX.US,D,20180521,000000,28.32,28.579,27.92,28.24,234565,0
+TVTX.US,D,20180522,000000,28.35,28.615,27.945,28.43,160372,0
+TVTX.US,D,20180523,000000,28.41,29.28,28.41,29.05,376708,0
+TVTX.US,D,20180524,000000,29.02,29.775,28.54,29.01,473743,0
+TVTX.US,D,20180525,000000,28.72,29.23,28.11,28.93,380523,0
+TVTX.US,D,20180529,000000,28.77,28.79,28.26,28.4,440389,0
+TVTX.US,D,20180530,000000,28.53,28.7871,27.94,28.36,1422075,0
+TVTX.US,D,20180531,000000,28.4,28.66,27.92,28.01,286169,0
+TVTX.US,D,20180601,000000,28.2,28.4,28.05,28.09,217220,0
+TVTX.US,D,20180604,000000,28.03,28.18,27.5,28.04,171215,0
+TVTX.US,D,20180605,000000,28.12,28.67,28.11,28.45,200781,0
+TVTX.US,D,20180606,000000,28.52,28.87,28.3,28.38,178314,0
+TVTX.US,D,20180607,000000,28.5,28.68,27.635,27.82,143795,0
+TVTX.US,D,20180608,000000,27.68,28.27,26.03,27.74,199233,0
+TVTX.US,D,20180611,000000,27.7,27.7,27.01,27.44,242578,0
+TVTX.US,D,20180612,000000,27.48,27.95,27.24,27.55,138628,0
+TVTX.US,D,20180613,000000,27.69,28,27.26,27.89,185456,0
+TVTX.US,D,20180614,000000,28.03,28.15,27.29,27.89,233345,0
+TVTX.US,D,20180615,000000,27.85,28.82,27.82,28.81,666578,0
+TVTX.US,D,20180618,000000,28.66,28.95,28.165,28.5,159805,0
+TVTX.US,D,20180619,000000,28.36,28.7919,28.12,28.39,252516,0
+TVTX.US,D,20180620,000000,28.39,28.56,27.97,28,204229,0
+TVTX.US,D,20180621,000000,28.11,28.11,27.39,27.6,187582,0
+TVTX.US,D,20180622,000000,27.61,27.635,26.55,27.15,2018091,0
+TVTX.US,D,20180625,000000,26.94,27,26.24,26.75,303218,0
+TVTX.US,D,20180626,000000,26.87,27.1,26.28,26.52,178915,0
+TVTX.US,D,20180627,000000,26.5,26.91,25.57,25.59,240660,0
+TVTX.US,D,20180628,000000,25.59,26.365,25.41,25.89,243343,0
+TVTX.US,D,20180629,000000,26.06,27.47,25.65,27.26,408735,0
+TVTX.US,D,20180702,000000,27.02,27.94,26.69,27.86,170146,0
+TVTX.US,D,20180703,000000,27.91,28.28,27.7,28.225,104042,0
+TVTX.US,D,20180705,000000,28.42,28.92,28.16,28.5,239434,0
+TVTX.US,D,20180706,000000,28.58,29.27,28.1,29.26,188174,0
+TVTX.US,D,20180709,000000,29.33,29.63,28.96,29.55,275115,0
+TVTX.US,D,20180710,000000,29.64,29.73,27.26,27.43,291688,0
+TVTX.US,D,20180711,000000,27.2,27.78,26.65,26.73,229128,0
+TVTX.US,D,20180712,000000,26.91,27.83,26.535,27.79,261487,0
+TVTX.US,D,20180713,000000,27.86,28.72,27.53,28.64,299385,0
+TVTX.US,D,20180716,000000,28.64,28.83,28.2,28.79,311867,0
+TVTX.US,D,20180717,000000,28.62,30.18,28.62,30.05,285278,0
+TVTX.US,D,20180718,000000,29.94,31.87,29.22,31.6,698300,0
+TVTX.US,D,20180719,000000,31.46,31.615,30.54,30.94,282702,0
+TVTX.US,D,20180720,000000,30.94,31.08,30.08,30.35,148720,0
+TVTX.US,D,20180723,000000,30.28,31.4,30.01,30.87,221500,0
+TVTX.US,D,20180724,000000,31,31.42,29.26,29.59,305588,0
+TVTX.US,D,20180725,000000,29.53,29.95,28.61,28.86,378240,0
+TVTX.US,D,20180726,000000,28.8,29.07,28.43,28.58,298489,0
+TVTX.US,D,20180727,000000,27.51,28.48,26,27.58,677642,0
+TVTX.US,D,20180730,000000,27.43,27.8,26.84,27,358545,0
+TVTX.US,D,20180731,000000,26.99,27.75,26.96,27.64,246586,0
+TVTX.US,D,20180801,000000,27.63,28.31,27.54,27.76,234190,0
+TVTX.US,D,20180802,000000,27.81,28.14,27.3466,28.06,167551,0
+TVTX.US,D,20180803,000000,28.21,28.2762,26.99,27.07,536342,0
+TVTX.US,D,20180806,000000,27.06,27.4799,26.47,26.56,315878,0
+TVTX.US,D,20180807,000000,26.67,27.31,26.55,27.09,500158,0
+TVTX.US,D,20180808,000000,27.2,28.0448,26.6,27.4,302183,0
+TVTX.US,D,20180809,000000,27.25,27.53,26.43,26.47,272511,0
+TVTX.US,D,20180810,000000,26.43,26.67,25.84,25.93,142855,0
+TVTX.US,D,20180813,000000,25.85,26.4,25.6,25.74,273519,0
+TVTX.US,D,20180814,000000,25.74,26.9,25.74,26.86,321838,0
+TVTX.US,D,20180815,000000,26.79,26.79,25.71,26.51,315867,0
+TVTX.US,D,20180816,000000,26.69,27.07,26.09,27.05,333516,0
+TVTX.US,D,20180817,000000,27.64,28.5,27.15,28.5,388135,0
+TVTX.US,D,20180820,000000,28.41,29.09,27.22,27.36,313507,0
+TVTX.US,D,20180821,000000,27.53,28.57,27.1473,28.28,450325,0
+TVTX.US,D,20180822,000000,28.26,29,28.02,28.95,220543,0
+TVTX.US,D,20180823,000000,28.82,29.645,28.8,29.14,304461,0
+TVTX.US,D,20180824,000000,29.28,29.72,29.13,29.54,301484,0
+TVTX.US,D,20180827,000000,29.76,29.76,28.97,29.47,270899,0
+TVTX.US,D,20180828,000000,29.46,29.73,29.05,29.18,202525,0
+TVTX.US,D,20180829,000000,29.3,29.67,29.0172,29.4,208642,0
+TVTX.US,D,20180830,000000,29.51,30.09,29.29,29.64,221024,0
+TVTX.US,D,20180831,000000,30.23,33,30.07,31.69,638809,0
+TVTX.US,D,20180904,000000,31.73,32.22,31.47,32.15,454974,0
+TVTX.US,D,20180905,000000,31.74,31.8,28.56,28.74,2290119,0
+TVTX.US,D,20180906,000000,29.15,30.87,28.85,28.98,1308534,0
+TVTX.US,D,20180907,000000,28.75,29.45,28.1,29.09,644889,0
+TVTX.US,D,20180910,000000,29.01,29.09,28.08,28.87,356352,0
+TVTX.US,D,20180911,000000,28.88,29.75,28.53,29.38,276559,0
+TVTX.US,D,20180912,000000,29.42,29.97,29.11,29.86,390360,0
+TVTX.US,D,20180913,000000,29.99,30.21,29.59,29.95,383932,0
+TVTX.US,D,20180914,000000,29.99,29.99,29.0369,29.06,404802,0
+TVTX.US,D,20180917,000000,29,29,27.98,28.07,408528,0
+TVTX.US,D,20180918,000000,28.26,28.97,27.9,28.96,323780,0
+TVTX.US,D,20180919,000000,28.9,29.31,28.9,29.22,278350,0
+TVTX.US,D,20180920,000000,29.33,29.7,29.09,29.54,238237,0
+TVTX.US,D,20180921,000000,29.43,29.66,27.74,27.82,614448,0
+TVTX.US,D,20180924,000000,27.75,28.115,27.52,27.75,239747,0
+TVTX.US,D,20180925,000000,27.81,28.71,27.39,28.62,307005,0
+TVTX.US,D,20180926,000000,28.8,29,28.425,28.5,217878,0
+TVTX.US,D,20180927,000000,28.32,28.755,27.85,28.14,249874,0
+TVTX.US,D,20180928,000000,28.11,29,28.0761,28.73,303076,0
+TVTX.US,D,20181001,000000,28.91,28.91,27.73,27.81,197640,0
+TVTX.US,D,20181002,000000,27.75,28.12,26.99,27.02,365831,0
+TVTX.US,D,20181003,000000,27.26,27.43,26.06,27.17,407420,0
+TVTX.US,D,20181004,000000,27.04,27.16,26.325,26.48,243151,0
+TVTX.US,D,20181005,000000,26.42,26.78,25.8,26.56,396137,0
+TVTX.US,D,20181008,000000,26.27,26.92,25.57,26.12,189413,0
+TVTX.US,D,20181009,000000,25.97,26.44,25.39,25.87,328080,0
+TVTX.US,D,20181010,000000,25.87,26.1676,25.15,25.17,320679,0
+TVTX.US,D,20181011,000000,25.05,25.5,24.54,24.8,308349,0
+TVTX.US,D,20181012,000000,25.18,25.78,24.92,25.7,291703,0
+TVTX.US,D,20181015,000000,25.6,25.6,24.51,24.63,363147,0
+TVTX.US,D,20181016,000000,24.79,26.14,24.71,26.01,273345,0
+TVTX.US,D,20181017,000000,25.91,26.06,25.46,25.78,127062,0
+TVTX.US,D,20181018,000000,25.72,26.12,25.02,25.09,318292,0
+TVTX.US,D,20181019,000000,25.08,25.85,25.045,25.29,261204,0
+TVTX.US,D,20181022,000000,25.33,25.36,24.35,25.29,241553,0
+TVTX.US,D,20181023,000000,24.84,26.115,24.785,25.43,184911,0
+TVTX.US,D,20181024,000000,25.38,25.65,23.89,23.92,307426,0
+TVTX.US,D,20181025,000000,24.12,25.4,24.08,24.67,247376,0
+TVTX.US,D,20181026,000000,24.18,25.39,24.09,24.98,195628,0
+TVTX.US,D,20181029,000000,25.58,25.65,23.8,24.31,178004,0
+TVTX.US,D,20181030,000000,24.79,25.7,24.68,25.61,272947,0
+TVTX.US,D,20181031,000000,26.03,26.37,25.4,25.66,426660,0
+TVTX.US,D,20181101,000000,25.87,27.81,25.67,27.7,607420,0
+TVTX.US,D,20181102,000000,26.42,27.455,24.75,25.805,608234,0
+TVTX.US,D,20181105,000000,25.88,26.8,25.355,26.68,226519,0
+TVTX.US,D,20181106,000000,26.46,27.21,25.82,25.98,299982,0
+TVTX.US,D,20181107,000000,26.14,27.375,26.01,27.17,292161,0
+TVTX.US,D,20181108,000000,27.07,27.34,26.56,27.05,160424,0
+TVTX.US,D,20181109,000000,26.83,26.84,25.69,25.77,208582,0
+TVTX.US,D,20181112,000000,25.81,26.76,24.75,24.77,220328,0
+TVTX.US,D,20181113,000000,24.94,25.105,24.22,24.22,216126,0
+TVTX.US,D,20181114,000000,24.58,24.94,23.27,23.46,339349,0
+TVTX.US,D,20181115,000000,23.19,24.94,23.19,24.78,198580,0
+TVTX.US,D,20181116,000000,24.5,25.35,24.2162,25.16,208882,0
+TVTX.US,D,20181119,000000,25.63,26.8,25.45,26.07,498770,0
+TVTX.US,D,20181120,000000,25.78,25.92,24.85,25.04,306159,0
+TVTX.US,D,20181121,000000,25.27,25.97,25.27,25.82,227155,0
+TVTX.US,D,20181123,000000,25.59,26.18,25.53,25.75,88253,0
+TVTX.US,D,20181126,000000,26.04,26.25,24.76,25.24,776887,0
+TVTX.US,D,20181127,000000,25.01,25.29,23.45,23.66,834069,0
+TVTX.US,D,20181128,000000,24.03,25.4,23.945,24.98,370964,0
+TVTX.US,D,20181129,000000,24.84,25.32,24.54,24.75,227927,0
+TVTX.US,D,20181130,000000,24.21,24.61,23.72,24.54,569586,0
+TVTX.US,D,20181203,000000,25.15,25.34,24.71,25.21,423785,0
+TVTX.US,D,20181204,000000,25.14,25.55,23.55,23.85,1069796,0
+TVTX.US,D,20181206,000000,23.56,24.84,23.09,24.57,324851,0
+TVTX.US,D,20181207,000000,24.57,25.11,23.7,24.02,432823,0
+TVTX.US,D,20181210,000000,24.05,24.4625,23.43,24.02,433562,0
+TVTX.US,D,20181211,000000,24.3,25.09,23.81,24.31,233717,0
+TVTX.US,D,20181212,000000,24.57,25.52,24.48,25.33,389211,0
+TVTX.US,D,20181213,000000,25.4,25.53,24.44,24.72,285407,0
+TVTX.US,D,20181214,000000,24.52,25.21,23.81,23.93,318731,0
+TVTX.US,D,20181217,000000,23.79,24.62,23.14,23.29,484991,0
+TVTX.US,D,20181218,000000,23.41,23.845,22.15,22.71,661859,0
+TVTX.US,D,20181219,000000,22.72,23.65,22.325,22.6,362714,0
+TVTX.US,D,20181220,000000,22.52,23.08,21.76,22.56,609897,0
+TVTX.US,D,20181221,000000,22.61,22.655,20.925,21.18,690237,0
+TVTX.US,D,20181224,000000,20.78,21.66,20.78,21.18,96188,0
+TVTX.US,D,20181226,000000,21.42,22.87,21.35,22.77,214575,0
+TVTX.US,D,20181227,000000,22.31,22.8802,21.25,22.25,247421,0
+TVTX.US,D,20181228,000000,22.26,23.03,21.84,22.28,235074,0
+TVTX.US,D,20181231,000000,22.54,22.8888,22.22,22.63,316095,0
+TVTX.US,D,20190102,000000,22.47,22.68,21.89,22.67,571114,0
+TVTX.US,D,20190103,000000,22.75,23.41,22.34,22.4,395905,0
+TVTX.US,D,20190104,000000,22.74,23.68,22.46,23.34,460190,0
+TVTX.US,D,20190107,000000,23.63,23.87,22.04,23.86,363516,0
+TVTX.US,D,20190108,000000,24.09,24.09,23.19,23.71,274186,0
+TVTX.US,D,20190109,000000,23.82,23.9,23,23.08,269338,0
+TVTX.US,D,20190110,000000,22.94,23.28,22.42,23.1,401187,0
+TVTX.US,D,20190111,000000,22.96,23.72,22.75,23.52,284843,0
+TVTX.US,D,20190114,000000,23.37,23.48,22.72,22.86,362339,0
+TVTX.US,D,20190115,000000,22.9,23.5,22.72,23.38,192409,0
+TVTX.US,D,20190116,000000,23.37,23.6,22.37,22.42,525606,0
+TVTX.US,D,20190117,000000,22.34,22.89,22.32,22.55,309882,0
+TVTX.US,D,20190118,000000,22.5,22.61,21.95,22.2,564306,0
+TVTX.US,D,20190122,000000,21.62,22.26,21.56,21.62,373105,0
+TVTX.US,D,20190123,000000,21.63,21.86,20.6401,20.97,440604,0
+TVTX.US,D,20190124,000000,20.91,21.05,20.38,20.64,610883,0
+TVTX.US,D,20190125,000000,20.81,20.81,20.16,20.74,372901,0
+TVTX.US,D,20190128,000000,20.48,20.54,19.77,20.06,493237,0
+TVTX.US,D,20190129,000000,20.09,20.63,19.99,20.39,582386,0
+TVTX.US,D,20190130,000000,20.58,21.525,20.3588,21.34,423707,0
+TVTX.US,D,20190131,000000,21.32,22.16,20.8,21.56,371449,0
+TVTX.US,D,20190201,000000,21.61,21.62,20.8,21.52,353822,0
+TVTX.US,D,20190204,000000,21.45,21.77,21.28,21.54,180754,0
+TVTX.US,D,20190205,000000,21.58,21.99,21.38,21.59,287311,0
+TVTX.US,D,20190206,000000,21.56,21.78,21.36,21.62,167354,0
+TVTX.US,D,20190207,000000,21.46,21.535,21.12,21.25,241536,0
+TVTX.US,D,20190208,000000,21.1,21.67,21.08,21.43,170085,0
+TVTX.US,D,20190211,000000,21.38,21.6,21.18,21.47,120659,0
+TVTX.US,D,20190212,000000,21.5,22.25,21.5,22.21,229487,0
+TVTX.US,D,20190213,000000,22.37,22.62,21.39,21.44,255037,0
+TVTX.US,D,20190214,000000,21.29,21.56,21.19,21.35,153425,0
+TVTX.US,D,20190215,000000,21.44,21.74,21.2701,21.56,184171,0
+TVTX.US,D,20190219,000000,21.52,21.99,21.09,21.11,250782,0
+TVTX.US,D,20190220,000000,21.16,21.23,20.68,20.95,240046,0
+TVTX.US,D,20190221,000000,20.92,21.35,20.68,21.3,332278,0
+TVTX.US,D,20190222,000000,21.29,21.6,20.34,20.57,330375,0
+TVTX.US,D,20190225,000000,20.91,21.7699,20.67,21.37,471304,0
+TVTX.US,D,20190226,000000,21.47,21.63,21.14,21.34,301607,0
+TVTX.US,D,20190227,000000,22.39,24.2646,22.21,22.56,694755,0
+TVTX.US,D,20190228,000000,22.65,23.13,22.47,22.56,376581,0
+TVTX.US,D,20190301,000000,22.69,22.91,22.19,22.29,402025,0
+TVTX.US,D,20190304,000000,22.41,22.41,21.4,21.61,243710,0
+TVTX.US,D,20190305,000000,21.66,22.17,21.36,21.56,284504,0
+TVTX.US,D,20190306,000000,21.55,21.64,21.02,21.07,308176,0
+TVTX.US,D,20190307,000000,21.05,21.27,20.66,21.21,265675,0
+TVTX.US,D,20190308,000000,21.06,21.16,20.77,21.05,185092,0
+TVTX.US,D,20190311,000000,21.13,22.05,21.13,21.91,370782,0
+TVTX.US,D,20190312,000000,21.99,22.46,21.75,22.09,307498,0
+TVTX.US,D,20190313,000000,22.21,23.2,22.21,23,529189,0
+TVTX.US,D,20190314,000000,22.98,23.07,22.31,22.5,287688,0
+TVTX.US,D,20190315,000000,22.62,23.22,22.62,22.87,592578,0
+TVTX.US,D,20190318,000000,22.9,24.19,22.82,23.96,466366,0
+TVTX.US,D,20190319,000000,24.02,24.69,24.02,24.23,542086,0
+TVTX.US,D,20190320,000000,24.24,24.24,23.54,23.6,321165,0
+TVTX.US,D,20190321,000000,23.43,23.91,23.43,23.73,238346,0
+TVTX.US,D,20190322,000000,23.55,23.73,22.42,22.43,321233,0
+TVTX.US,D,20190325,000000,22.37,23.16,22.1301,22.75,332913,0
+TVTX.US,D,20190326,000000,22.88,23.14,22.68,22.94,383998,0
+TVTX.US,D,20190327,000000,22.9,22.93,22.19,22.39,266177,0
+TVTX.US,D,20190328,000000,22.4,23.32,22.4,23.02,496877,0
+TVTX.US,D,20190329,000000,23.25,23.25,22.33,22.63,196156,0
+TVTX.US,D,20190401,000000,22.91,23.0175,22,22.13,363282,0
+TVTX.US,D,20190402,000000,22.13,22.4,21.65,22.08,512489,0
+TVTX.US,D,20190403,000000,22.27,22.38,21.73,22.28,552568,0
+TVTX.US,D,20190404,000000,22.32,22.88,22.17,22.74,263578,0
+TVTX.US,D,20190405,000000,22.82,23.26,22.75,23.2,279566,0
+TVTX.US,D,20190408,000000,23.12,23.26,22.72,23.04,162720,0
+TVTX.US,D,20190409,000000,23,23,22.15,22.21,167594,0
+TVTX.US,D,20190410,000000,22.33,22.62,22.11,22.2,284584,0
+TVTX.US,D,20190411,000000,22.2,22.25,21.81,22.03,277024,0
+TVTX.US,D,20190412,000000,22.2,22.46,21.99,22.07,242257,0
+TVTX.US,D,20190415,000000,22.1,22.2,21.56,21.81,145333,0
+TVTX.US,D,20190416,000000,21.96,22.08,21.13,21.17,237442,0
+TVTX.US,D,20190417,000000,21.37,21.37,20.04,20.19,644373,0
+TVTX.US,D,20190418,000000,20.17,20.33,19.57,20.05,330591,0
+TVTX.US,D,20190422,000000,20.16,20.645,19.63,19.89,586090,0
+TVTX.US,D,20190423,000000,19.83,20.03,19.59,19.71,427446,0
+TVTX.US,D,20190424,000000,19.85,19.85,19.3,19.33,269400,0
+TVTX.US,D,20190425,000000,19.31,19.4755,18.81,19.37,271657,0
+TVTX.US,D,20190426,000000,19.38,19.57,19.2,19.47,197555,0
+TVTX.US,D,20190429,000000,19.49,19.62,18.87,19.04,358210,0
+TVTX.US,D,20190430,000000,19.05,19.23,18.64,19.08,455739,0
+TVTX.US,D,20190501,000000,19.1,19.46,18.81,19.02,436889,0
+TVTX.US,D,20190502,000000,19.15,19.53,18.56,19.11,480566,0
+TVTX.US,D,20190503,000000,19.13,19.75,19.13,19.72,378200,0
+TVTX.US,D,20190506,000000,19.37,19.67,19.08,19.48,608331,0
+TVTX.US,D,20190507,000000,19.29,19.68,18.78,18.86,445922,0
+TVTX.US,D,20190508,000000,18.5,19.19,17.85,17.94,1037997,0
+TVTX.US,D,20190509,000000,17.75,18.43,17.55,17.96,672346,0
+TVTX.US,D,20190510,000000,17.83,18.57,17.8,18.41,452575,0
+TVTX.US,D,20190513,000000,17.6,18.12,17.6,17.87,567874,0
+TVTX.US,D,20190514,000000,17.94,18.275,17.53,17.95,548510,0
+TVTX.US,D,20190515,000000,17.75,18.65,17.62,18.57,402764,0
+TVTX.US,D,20190516,000000,18.71,19.14,18.49,18.57,591487,0
+TVTX.US,D,20190517,000000,18.33,19.275,18.33,19.01,483510,0
+TVTX.US,D,20190520,000000,18.89,18.93,18.23,18.23,397535,0
+TVTX.US,D,20190521,000000,18.29,18.74,17.985,18.53,295707,0
+TVTX.US,D,20190522,000000,18.45,18.655,17.93,18.41,745856,0
+TVTX.US,D,20190523,000000,18.22,18.66,17.76,18.49,338732,0
+TVTX.US,D,20190524,000000,18.59,18.955,18.33,18.8,329056,0
+TVTX.US,D,20190528,000000,18.8,19.06,18.37,18.53,238684,0
+TVTX.US,D,20190529,000000,18.41,18.95,18.09,18.82,299436,0
+TVTX.US,D,20190530,000000,18.87,19.04,18.44,18.52,478806,0
+TVTX.US,D,20190531,000000,18.3,18.94,18.24,18.53,329050,0
+TVTX.US,D,20190603,000000,18.53,18.65,18.14,18.5,321481,0
+TVTX.US,D,20190604,000000,18.62,18.75,18.3,18.67,397973,0
+TVTX.US,D,20190605,000000,18.75,18.93,18.35,18.9,455763,0
+TVTX.US,D,20190606,000000,18.85,19.19,18.41,18.95,491987,0
+TVTX.US,D,20190607,000000,19.08,19.36,18.71,19.1,212138,0
+TVTX.US,D,20190610,000000,19.15,19.28,18.93,19.2,293703,0
+TVTX.US,D,20190611,000000,19.4,19.4,18.64,18.96,327897,0
+TVTX.US,D,20190612,000000,18.96,19.3,18.72,19.26,180784,0
+TVTX.US,D,20190613,000000,19.33,19.49,19.07,19.37,198885,0
+TVTX.US,D,20190614,000000,19.34,19.42,18.99,19.2,249063,0
+TVTX.US,D,20190617,000000,19.37,19.89,19.11,19.83,468611,0
+TVTX.US,D,20190618,000000,19.98,20.65,19.7,20.37,568837,0
+TVTX.US,D,20190619,000000,20.37,20.62,19.85,20.05,378028,0
+TVTX.US,D,20190620,000000,20.25,20.565,19.97,20.5,402300,0
+TVTX.US,D,20190621,000000,20.36,20.74,20.02,20.43,447698,0
+TVTX.US,D,20190624,000000,20.5,20.58,20.11,20.31,729852,0
+TVTX.US,D,20190625,000000,20.39,20.58,19.83,20.02,338517,0
+TVTX.US,D,20190626,000000,20.22,20.45,19.62,19.7,584431,0
+TVTX.US,D,20190627,000000,19.81,20.18,19.76,20.08,320309,0
+TVTX.US,D,20190628,000000,20.22,20.56,20.02,20.09,493798,0
+TVTX.US,D,20190701,000000,21.91,21.95,20.04,20.6,1206337,0
+TVTX.US,D,20190702,000000,20.47,20.69,19.52,20.23,475940,0
+TVTX.US,D,20190703,000000,20.3,21.04,20.14,21,173818,0
+TVTX.US,D,20190705,000000,20.83,20.99,20.15,20.18,489275,0
+TVTX.US,D,20190708,000000,20.16,20.7819,19.84,20.11,348510,0
+TVTX.US,D,20190709,000000,20.02,20.7,20.02,20.67,438522,0
+TVTX.US,D,20190710,000000,20.71,21.52,20.57,21.5,430541,0
+TVTX.US,D,20190711,000000,21.5,21.5,20.635,21.01,558334,0
+TVTX.US,D,20190712,000000,21.01,21.62,20.78,21.55,401788,0
+TVTX.US,D,20190715,000000,21.68,21.71,21.14,21.22,150960,0
+TVTX.US,D,20190716,000000,21.24,21.25,20.8,21.06,280568,0
+TVTX.US,D,20190717,000000,21.1,21.365,20.88,21.22,196088,0
+TVTX.US,D,20190718,000000,21.18,21.41,21.025,21.39,356682,0
+TVTX.US,D,20190719,000000,21.4,21.78,20.83,21.21,590475,0
+TVTX.US,D,20190722,000000,21.28,21.91,21.01,21.25,326448,0
+TVTX.US,D,20190723,000000,20.61,21.38,20.49,20.61,565153,0
+TVTX.US,D,20190724,000000,20.64,20.78,20.33,20.54,317592,0
+TVTX.US,D,20190725,000000,20.39,20.67,19.9,20.25,284952,0
+TVTX.US,D,20190726,000000,20.38,20.77,20.18,20.7,319792,0
+TVTX.US,D,20190729,000000,20.7,20.77,19.8,19.94,398757,0
+TVTX.US,D,20190730,000000,19.82,20.255,19.625,20.17,328854,0
+TVTX.US,D,20190731,000000,20.07,20.29,19.49,19.79,441788,0
+TVTX.US,D,20190801,000000,19.78,20.9253,19.29,19.59,346977,0
+TVTX.US,D,20190802,000000,19.43,19.68,19.02,19.03,284009,0
+TVTX.US,D,20190805,000000,18.32,18.945,18.32,18.87,507156,0
+TVTX.US,D,20190806,000000,19.07,19.74,18.85,19.24,511238,0
+TVTX.US,D,20190807,000000,18.28,19,15.55,16.71,1250819,0
+TVTX.US,D,20190808,000000,16.78,18.31,16.78,18.18,544916,0
+TVTX.US,D,20190809,000000,18.11,18.52,17.96,18.36,325697,0
+TVTX.US,D,20190812,000000,18.21,18.27,17.35,17.42,587236,0
+TVTX.US,D,20190813,000000,17.52,18.15,17.45,17.86,373051,0
+TVTX.US,D,20190814,000000,17.58,17.76,16.95,17.25,628851,0
+TVTX.US,D,20190815,000000,17.4138,17.4138,16.96,17,350933,0
+TVTX.US,D,20190816,000000,17.07,18.06,17.06,17.8,748729,0
+TVTX.US,D,20190819,000000,18.02,18.04,17.51,17.75,438939,0
+TVTX.US,D,20190820,000000,17.7,17.75,17,17.09,546807,0
+TVTX.US,D,20190821,000000,17.24,17.74,17.18,17.4,234395,0
+TVTX.US,D,20190822,000000,12.51,14.2106,11.84,13.56,10597389,0
+TVTX.US,D,20190823,000000,13.6,14.0976,12.99,13.07,1331206,0
+TVTX.US,D,20190826,000000,13.37,13.41,12.86,13.01,573534,0
+TVTX.US,D,20190827,000000,13.08,13.08,12.68,12.73,473539,0
+TVTX.US,D,20190828,000000,12.61,13,12.51,12.54,907880,0
+TVTX.US,D,20190829,000000,12.64,12.74,12.33,12.7,971217,0
+TVTX.US,D,20190830,000000,12.72,12.73,12.45,12.59,266758,0
+TVTX.US,D,20190903,000000,12.47,12.65,12.18,12.26,512862,0
+TVTX.US,D,20190904,000000,12.34,12.53,12.26,12.45,1000350,0
+TVTX.US,D,20190905,000000,12.55,12.625,12.3,12.45,418878,0
+TVTX.US,D,20190906,000000,12.45,12.47,11.77,11.8,480378,0
+TVTX.US,D,20190909,000000,11.91,11.93,11.39,11.57,689354,0
+TVTX.US,D,20190910,000000,11.57,12.2,11.5,11.97,779958,0
+TVTX.US,D,20190911,000000,11.97,12.155,11.7,11.87,1142850,0
+TVTX.US,D,20190912,000000,11.86,11.98,11.42,11.73,790026,0
+TVTX.US,D,20190913,000000,11.75,12.3,11.58,12.18,621204,0
+TVTX.US,D,20190916,000000,12.14,12.515,12.08,12.31,622975,0
+TVTX.US,D,20190917,000000,12.27,12.34,11.91,12.01,688395,0
+TVTX.US,D,20190918,000000,12.01,12.41,11.9921,12.34,528698,0
+TVTX.US,D,20190919,000000,12.33,12.42,12.21,12.38,308780,0
+TVTX.US,D,20190920,000000,12.39,12.66,12.28,12.55,1621818,0
+TVTX.US,D,20190923,000000,12.51,12.54,12.27,12.3,399679,0
+TVTX.US,D,20190924,000000,12.29,12.325,11.95,12.13,467139,0
+TVTX.US,D,20190925,000000,12.03,12.34,11.97,12.02,425539,0
+TVTX.US,D,20190926,000000,11.96,12.12,11.855,11.91,477678,0
+TVTX.US,D,20190927,000000,11.92,12.34,11.78,11.88,1090824,0
+TVTX.US,D,20190930,000000,11.94,11.94,11.26,11.59,693196,0
+TVTX.US,D,20191001,000000,11.65,11.855,11.2,11.25,770195,0
+TVTX.US,D,20191002,000000,11.18,11.58,11,11.35,575657,0
+TVTX.US,D,20191003,000000,11.37,11.825,11.2,11.81,506262,0
+TVTX.US,D,20191004,000000,11.81,11.96,11.47,11.75,250199,0
+TVTX.US,D,20191007,000000,11.7,11.87,11.61,11.71,302962,0
+TVTX.US,D,20191008,000000,11.6,11.6,11.17,11.36,429563,0
+TVTX.US,D,20191009,000000,11.48,11.58,11.02,11.05,279656,0
+TVTX.US,D,20191010,000000,11.06,11.3,10.87,11.07,252405,0
+TVTX.US,D,20191011,000000,11.19,11.53,11.14,11.18,410009,0
+TVTX.US,D,20191014,000000,11.13,11.4,10.95,11.13,359389,0
+TVTX.US,D,20191015,000000,11.2,11.52,11.15,11.25,249881,0
+TVTX.US,D,20191016,000000,11.24,11.38,11.18,11.35,243528,0
+TVTX.US,D,20191017,000000,11.39,11.65,11.35,11.42,271215,0
+TVTX.US,D,20191018,000000,11.35,11.47,11.04,11.24,219230,0
+TVTX.US,D,20191021,000000,11.36,11.54,11.21,11.38,209955,0
+TVTX.US,D,20191022,000000,11.5,11.59,11.37,11.45,232454,0
+TVTX.US,D,20191023,000000,11.47,11.59,11.29,11.32,336483,0
+TVTX.US,D,20191024,000000,11.34,11.36,11.12,11.3,228251,0
+TVTX.US,D,20191025,000000,11.25,11.52,11.21,11.26,395946,0
+TVTX.US,D,20191028,000000,11.32,11.62,11.225,11.48,485982,0
+TVTX.US,D,20191029,000000,11.52,11.72,11.24,11.49,669913,0
+TVTX.US,D,20191030,000000,11.51,12.21,11.51,12,488341,0
+TVTX.US,D,20191031,000000,11.57,12.55,11.3336,12,629342,0
+TVTX.US,D,20191101,000000,12.16,12.32,11.945,12.06,943464,0
+TVTX.US,D,20191104,000000,12.23,12.59,12.21,12.41,594945,0
+TVTX.US,D,20191105,000000,12.46,12.87,12.2901,12.4,495503,0
+TVTX.US,D,20191106,000000,12.38,12.71,12.2469,12.47,473771,0
+TVTX.US,D,20191107,000000,12.56,12.7245,12.04,12.12,334871,0
+TVTX.US,D,20191108,000000,12.06,12.86,12.01,12.85,368447,0
+TVTX.US,D,20191111,000000,12.79,12.91,12.48,12.77,207487,0
+TVTX.US,D,20191112,000000,12.8,13.065,12.66,12.96,339947,0
+TVTX.US,D,20191113,000000,12.88,13.19,12.7,12.99,319795,0
+TVTX.US,D,20191114,000000,12.95,13.1,12.57,12.915,395156,0
+TVTX.US,D,20191115,000000,13.02,13.17,12.89,12.94,213285,0
+TVTX.US,D,20191118,000000,12.95,13.13,12.58,13.015,372441,0
+TVTX.US,D,20191119,000000,13.07,13.26,12.89,12.95,374308,0
+TVTX.US,D,20191120,000000,12.89,13.18,12.875,13.14,529134,0
+TVTX.US,D,20191121,000000,13.2,13.565,13.0315,13.49,445269,0
+TVTX.US,D,20191122,000000,13.61,13.9,13.515,13.68,297274,0
+TVTX.US,D,20191125,000000,13.78,14.15,13.65,14.1,520290,0
+TVTX.US,D,20191126,000000,14.05,14.42,14,14.12,551251,0
+TVTX.US,D,20191127,000000,14.14,14.27,13.61,13.7,435248,0
+TVTX.US,D,20191129,000000,13.62,13.99,13.62,13.87,121719,0
+TVTX.US,D,20191202,000000,13.75,13.84,13.17,13.24,374409,0
+TVTX.US,D,20191203,000000,13.13,13.3,12.905,13.13,464242,0
+TVTX.US,D,20191204,000000,13.24,13.36,13.15,13.26,302300,0
+TVTX.US,D,20191205,000000,13.31,13.41,12.8,12.92,435289,0
+TVTX.US,D,20191206,000000,12.99,13.38,12.9357,13.26,416799,0
+TVTX.US,D,20191209,000000,13.36,13.6,13.22,13.32,286095,0
+TVTX.US,D,20191210,000000,13.33,13.63,13.27,13.55,437371,0
+TVTX.US,D,20191211,000000,13.56,13.76,13.37,13.47,594012,0
+TVTX.US,D,20191212,000000,13.45,13.87,13.345,13.83,507556,0
+TVTX.US,D,20191213,000000,13.86,14.39,13.8017,14.33,534719,0
+TVTX.US,D,20191216,000000,14.44,14.7634,14.36,14.53,694276,0
+TVTX.US,D,20191217,000000,14.52,14.67,14.39,14.56,366684,0
+TVTX.US,D,20191218,000000,14.53,14.5484,14.2102,14.24,387416,0
+TVTX.US,D,20191219,000000,14.32,14.32,13.94,14.3,333290,0
+TVTX.US,D,20191220,000000,14.38,14.39,14.15,14.32,1058374,0
+TVTX.US,D,20191223,000000,14.39,15.02,14.265,14.96,645143,0
+TVTX.US,D,20191224,000000,15,15.11,14.91,15.1,189134,0
+TVTX.US,D,20191226,000000,15.11,15.12,14.78,14.82,165614,0
+TVTX.US,D,20191227,000000,14.73,14.75,14.29,14.37,249151,0
+TVTX.US,D,20191230,000000,14.43,14.75,14.11,14.24,240210,0
+TVTX.US,D,20191231,000000,14.2,14.35,14.11,14.2,178886,0
+TVTX.US,D,20200102,000000,14.28,14.28,13.68,13.87,262359,0
+TVTX.US,D,20200103,000000,13.65,13.85,13.51,13.76,344349,0
+TVTX.US,D,20200106,000000,13.62,14.02,13.415,13.92,964171,0
+TVTX.US,D,20200107,000000,13.94,15.2,13.94,15.2,1624272,0
+TVTX.US,D,20200108,000000,15.14,15.46,14.96,15.18,347745,0
+TVTX.US,D,20200109,000000,15.23,15.235,14.96,15.05,192016,0
+TVTX.US,D,20200110,000000,15.07,15.53,14.92,15.13,373745,0
+TVTX.US,D,20200113,000000,15.13,15.5058,14.63,15.405,599380,0
+TVTX.US,D,20200114,000000,15.37,15.97,15.3,15.86,384697,0
+TVTX.US,D,20200115,000000,15.86,16.49,15.829,16.36,330672,0
+TVTX.US,D,20200116,000000,16.51,16.815,16.3,16.685,540075,0
+TVTX.US,D,20200117,000000,16.79,16.86,16.17,16.17,190278,0
+TVTX.US,D,20200121,000000,16.07,16.22,15.9,16.01,249085,0
+TVTX.US,D,20200122,000000,16.07,16.25,15.99,16.13,311141,0
+TVTX.US,D,20200123,000000,16.02,16.67,15.64,16.61,511815,0
+TVTX.US,D,20200124,000000,16.62,16.93,16.01,16.32,368710,0
+TVTX.US,D,20200127,000000,15.97,16.41,15.76,16.17,206325,0
+TVTX.US,D,20200128,000000,16.33,16.44,15.75,16,346537,0
+TVTX.US,D,20200129,000000,15.99,16.18,15.63,15.65,266231,0
+TVTX.US,D,20200130,000000,15.52,15.71,15.27,15.59,175586,0
+TVTX.US,D,20200131,000000,15.61,15.66,15.27,15.46,231967,0
+TVTX.US,D,20200203,000000,15.67,15.91,15.38,15.62,270332,0
+TVTX.US,D,20200204,000000,15.81,16.49,15.63,16.46,328782,0
+TVTX.US,D,20200205,000000,16.62,17.314,16.41,16.89,448499,0
+TVTX.US,D,20200206,000000,16.98,17.13,16.68,16.93,197119,0
+TVTX.US,D,20200207,000000,16.85,17.07,16.27,16.33,141307,0
+TVTX.US,D,20200210,000000,16.29,16.84,16.1,16.8,196915,0
+TVTX.US,D,20200211,000000,16.9,17.32,15.81,16.82,197299,0
+TVTX.US,D,20200212,000000,16.9,17.22,16.79,17.02,157138,0
+TVTX.US,D,20200213,000000,16.92,17.03,16.57,16.74,156796,0
+TVTX.US,D,20200214,000000,16.72,16.93,16.53,16.58,118071,0
+TVTX.US,D,20200218,000000,16.55,16.73,16.31,16.54,116105,0
+TVTX.US,D,20200219,000000,16.59,16.995,16.59,16.86,185273,0
+TVTX.US,D,20200220,000000,16.85,17.42,16.49,17.18,255709,0
+TVTX.US,D,20200221,000000,17.13,17.4,16.975,17.28,212827,0
+TVTX.US,D,20200224,000000,16.79,16.9,16.1,16.56,224361,0
+TVTX.US,D,20200225,000000,15.03,16.095,14.36,14.4,766991,0
+TVTX.US,D,20200226,000000,14.41,15.28,14.41,15.28,306526,0
+TVTX.US,D,20200227,000000,14.975,15.56,14.395,15,383314,0
+TVTX.US,D,20200228,000000,14.3502,15.56,14.33,15.495,455941,0
+TVTX.US,D,20200302,000000,15.65,15.65,15.05,15.61,320116,0
+TVTX.US,D,20200303,000000,15.65,16.26,15.03,15.13,281559,0
+TVTX.US,D,20200304,000000,15.35,15.95,15.3075,15.8,337382,0
+TVTX.US,D,20200305,000000,15.49,16.15,15.49,15.85,285294,0
+TVTX.US,D,20200306,000000,15.66,15.89,14.57,15.02,382422,0
+TVTX.US,D,20200309,000000,14.16,15.2399,14.16,14.89,588686,0
+TVTX.US,D,20200310,000000,15.17,15.53,14.55,15.22,385316,0
+TVTX.US,D,20200311,000000,14.91,15.12,14.52,14.79,439573,0
+TVTX.US,D,20200312,000000,14.02,14.04,12.34,13.14,697772,0
+TVTX.US,D,20200313,000000,13.69,13.69,11.82,13.34,629362,0
+TVTX.US,D,20200316,000000,12.27,12.59,10.7501,10.81,643123,0
+TVTX.US,D,20200317,000000,11.04,11.785,9.56,10.62,939393,0
+TVTX.US,D,20200318,000000,9.99,11.785,8.98,9.93,662357,0
+TVTX.US,D,20200319,000000,10.03,11.2,9.84,11.11,923729,0
+TVTX.US,D,20200320,000000,11.32,12.19,11.01,11.06,805807,0
+TVTX.US,D,20200323,000000,11.1,11.39,10.33,10.79,839837,0
+TVTX.US,D,20200324,000000,11.25,12.02,10.99,11.96,459604,0
+TVTX.US,D,20200325,000000,11.9,13.98,11.81,13.59,832495,0
+TVTX.US,D,20200326,000000,13.79,14.74,13.51,14.22,661725,0
+TVTX.US,D,20200327,000000,13.75,14.3,13.415,13.77,477070,0
+TVTX.US,D,20200330,000000,13.89,14.64,13.45,14.25,271537,0
+TVTX.US,D,20200331,000000,14.23,14.8,13.97,14.59,340481,0
+TVTX.US,D,20200401,000000,14.02,14.74,13.9,14.03,360038,0
+TVTX.US,D,20200402,000000,13.93,15.04,13.93,15.03,378417,0
+TVTX.US,D,20200403,000000,14.93,15.32,14.64,14.79,218737,0
+TVTX.US,D,20200406,000000,15.34,16.14,15.25,16.09,367677,0
+TVTX.US,D,20200407,000000,16.43,16.7,15.03,15.13,417473,0
+TVTX.US,D,20200408,000000,15.36,15.93,15.01,15.63,423129,0
+TVTX.US,D,20200409,000000,15.97,16.8,15.665,16.54,430022,0
+TVTX.US,D,20200413,000000,16.5,16.7,16.04,16.25,295323,0
+TVTX.US,D,20200414,000000,16.57,16.57,15.71,16.08,782161,0
+TVTX.US,D,20200415,000000,15.5,15.85,14.2101,14.61,521559,0
+TVTX.US,D,20200416,000000,14.49,14.89,12.82,13.46,926647,0
+TVTX.US,D,20200417,000000,14.19,14.57,13.63,14.48,695525,0
+TVTX.US,D,20200420,000000,14.1,15.14,14.005,14.75,770637,0
+TVTX.US,D,20200421,000000,14.5,15.265,14.36,14.97,454808,0
+TVTX.US,D,20200422,000000,15.24,15.48,14.99,15.22,386958,0
+TVTX.US,D,20200423,000000,15.46,15.82,14.95,15.26,555172,0
+TVTX.US,D,20200424,000000,15.31,15.63,14.83,15.14,675672,0
+TVTX.US,D,20200427,000000,15.3,16.63,15.3,16.23,426829,0
+TVTX.US,D,20200428,000000,16.65,16.65,15.38,15.66,304221,0
+TVTX.US,D,20200429,000000,15.47,16.17,15.46,15.9,285993,0
+TVTX.US,D,20200430,000000,15.6,16.07,15.2,15.22,219320,0
+TVTX.US,D,20200501,000000,15.07,15.18,14.1209,14.67,442522,0
+TVTX.US,D,20200504,000000,14.66,15.59,14.24,15.58,513975,0
+TVTX.US,D,20200505,000000,15.88,16.425,15.62,16.04,340466,0
+TVTX.US,D,20200506,000000,15.85,16.42,15.83,15.86,238596,0
+TVTX.US,D,20200507,000000,16.02,16.02,15.03,15.04,233141,0
+TVTX.US,D,20200508,000000,15.21,15.77,14.91,15.3,197945,0
+TVTX.US,D,20200511,000000,14.95,16.87,14.82,16.55,445500,0
+TVTX.US,D,20200512,000000,17.16,17.865,16.44,16.47,781496,0
+TVTX.US,D,20200513,000000,16.41,16.94,15.01,15.57,467494,0
+TVTX.US,D,20200514,000000,15.09,15.855,14.5,15.21,394696,0
+TVTX.US,D,20200515,000000,14.93,15.56,14.78,15.43,316352,0
+TVTX.US,D,20200518,000000,16.24,16.63,15.92,16.46,318193,0
+TVTX.US,D,20200519,000000,16.27,16.87,15.74,15.76,305543,0
+TVTX.US,D,20200520,000000,15.95,16.46,15.84,16.43,306341,0
+TVTX.US,D,20200521,000000,16.36,16.775,15.92,16.66,263144,0
+TVTX.US,D,20200522,000000,16.89,16.89,16.25,16.66,179558,0
+TVTX.US,D,20200526,000000,17.465,17.465,15.87,15.91,243763,0
+TVTX.US,D,20200527,000000,16,16.23,15.41,16.15,303104,0
+TVTX.US,D,20200528,000000,16.37,16.58,15.88,16.04,283561,0
+TVTX.US,D,20200529,000000,16.22,16.43,15.26,15.685,382432,0
+TVTX.US,D,20200601,000000,15.5373,16.195,15.53,15.91,305693,0
+TVTX.US,D,20200602,000000,15.98,17.065,15.735,16.82,981535,0
+TVTX.US,D,20200603,000000,16.96,17.36,16.43,16.74,431508,0
+TVTX.US,D,20200604,000000,16.59,16.94,15.735,15.79,611640,0
+TVTX.US,D,20200605,000000,16.12,16.41,15.67,16.27,312771,0
+TVTX.US,D,20200608,000000,16.34,16.84,16.26,16.55,243250,0
+TVTX.US,D,20200609,000000,15.42,15.55,15,15.1,2366186,0
+TVTX.US,D,20200610,000000,15.06,15.35,15,15.155,757672,0
+TVTX.US,D,20200611,000000,15,15.4,14.5,14.51,805406,0
+TVTX.US,D,20200612,000000,14.88,15.34,14.72,15.32,360628,0
+TVTX.US,D,20200615,000000,15,15.99,15,15.75,400338,0
+TVTX.US,D,20200616,000000,16.24,16.24,15.46,15.5,381809,0
+TVTX.US,D,20200617,000000,15.99,15.99,15.48,15.59,306895,0
+TVTX.US,D,20200618,000000,15.5,15.82,15.485,15.6,189251,0
+TVTX.US,D,20200619,000000,15.41,16.09,15.41,15.79,968788,0
+TVTX.US,D,20200622,000000,15.85,15.965,15.37,15.82,753643,0
+TVTX.US,D,20200623,000000,16.03,16.515,15.86,16.17,454182,0
+TVTX.US,D,20200624,000000,16.03,17.27,15.74,17.11,1268015,0
+TVTX.US,D,20200625,000000,17.16,20.01,17.075,19.98,1105840,0
+TVTX.US,D,20200626,000000,19.97,20.7525,19.5,19.56,1067643,0
+TVTX.US,D,20200629,000000,19.83,20.2,18.91,19.73,505375,0
+TVTX.US,D,20200630,000000,19.69,20.46,19.42,20.41,414796,0
+TVTX.US,D,20200701,000000,20.49,21.08,20.36,20.69,728985,0
+TVTX.US,D,20200702,000000,21.06,21.13,20.65,20.78,226063,0
+TVTX.US,D,20200706,000000,21.15,21.15,20.525,20.56,454051,0
+TVTX.US,D,20200707,000000,20.5,21.4,20.5,20.89,383651,0
+TVTX.US,D,20200708,000000,20.85,21.28,20.49,20.82,413866,0
+TVTX.US,D,20200709,000000,20.76,21,20,20.14,297072,0
+TVTX.US,D,20200710,000000,20.08,20.45,19.79,20.04,413106,0
+TVTX.US,D,20200713,000000,19.91,20.43,19.31,19.85,699929,0
+TVTX.US,D,20200714,000000,19.99,20.43,19.4,20.41,600801,0
+TVTX.US,D,20200715,000000,20.79,21.23,20.325,20.94,682981,0
+TVTX.US,D,20200716,000000,20.86,20.905,19.78,20.51,653714,0
+TVTX.US,D,20200717,000000,20.45,20.88,20.22,20.69,617847,0
+TVTX.US,D,20200720,000000,20.73,21.77,20.63,21.68,552752,0
+TVTX.US,D,20200721,000000,21.83,21.92,21.25,21.33,563535,0
+TVTX.US,D,20200722,000000,21.26,21.4,21.005,21.18,318873,0
+TVTX.US,D,20200723,000000,21.22,21.39,20.31,20.41,416207,0
+TVTX.US,D,20200724,000000,20.38,20.38,19.815,20.06,299509,0
+TVTX.US,D,20200727,000000,20.05,20.62,20.05,20.52,268852,0
+TVTX.US,D,20200728,000000,20.49,20.985,20.09,20.1,252389,0
+TVTX.US,D,20200729,000000,20.06,20.48,20.02,20.2,481095,0
+TVTX.US,D,20200730,000000,20.01,20.97,20.01,20.69,403075,0
+TVTX.US,D,20200731,000000,20.89,20.89,19.33,19.88,647795,0
+TVTX.US,D,20200803,000000,20.03,20.39,19.83,20.16,485906,0
+TVTX.US,D,20200804,000000,20.19,20.31,19.29,19.38,317732,0
+TVTX.US,D,20200805,000000,19.68,19.68,19.01,19.34,542704,0
+TVTX.US,D,20200806,000000,19.31,19.82,18.95,19.11,285411,0
+TVTX.US,D,20200807,000000,19.14,19.9,18.99,19.2,254783,0
+TVTX.US,D,20200810,000000,19.31,19.57,19.08,19.15,274231,0
+TVTX.US,D,20200811,000000,19.39,19.39,18.27,18.27,406081,0
+TVTX.US,D,20200812,000000,18.36,18.63,18,18.4,395580,0
+TVTX.US,D,20200813,000000,18.47,18.89,18.45,18.64,176952,0
+TVTX.US,D,20200814,000000,18.66,18.66,18.16,18.33,219862,0
+TVTX.US,D,20200817,000000,18.33,18.97,18.33,18.85,167011,0
+TVTX.US,D,20200818,000000,18.91,19.11,18.27,18.43,263150,0
+TVTX.US,D,20200819,000000,18.45,18.59,18.17,18.32,163725,0
+TVTX.US,D,20200820,000000,18.18,18.92,18.18,18.86,220499,0
+TVTX.US,D,20200821,000000,18.71,18.74,18.27,18.53,468713,0
+TVTX.US,D,20200824,000000,19.67,19.86,18.97,19.02,301543,0
+TVTX.US,D,20200825,000000,18.95,19.78,18.72,19.64,349009,0
+TVTX.US,D,20200826,000000,19.57,19.72,18.97,19.2,235930,0
+TVTX.US,D,20200827,000000,19.25,19.39,18.985,19.22,179241,0
+TVTX.US,D,20200828,000000,19.18,19.63,18.98,19.34,206462,0
+TVTX.US,D,20200831,000000,19.45,19.84,19.2,19.59,255272,0
+TVTX.US,D,20200901,000000,19.49,19.54,18.6,18.67,306474,0
+TVTX.US,D,20200902,000000,18.65,18.87,18.26,18.86,237393,0
+TVTX.US,D,20200903,000000,18.94,18.94,17.94,18.39,282968,0
+TVTX.US,D,20200904,000000,18.46,18.46,17.23,17.94,243363,0
+TVTX.US,D,20200908,000000,17.65,18.62,17.38,17.98,418594,0
+TVTX.US,D,20200909,000000,18.13,18.37,17.89,18.24,344321,0
+TVTX.US,D,20200910,000000,18.42,18.9,18.41,18.46,202355,0
+TVTX.US,D,20200911,000000,18.61,18.96,18.33,18.51,163227,0
+TVTX.US,D,20200914,000000,18.78,19.61,18.63,19.55,330350,0
+TVTX.US,D,20200915,000000,19.71,19.85,19.32,19.52,252570,0
+TVTX.US,D,20200916,000000,19.63,20.07,19.605,19.9,206854,0
+TVTX.US,D,20200917,000000,19.78,19.99,19.41,19.67,152654,0
+TVTX.US,D,20200918,000000,20.93,20.93,19.72,20.25,1238087,0
+TVTX.US,D,20200921,000000,19.28,19.72,17.93,18.76,332026,0
+TVTX.US,D,20200922,000000,18.59,19.03,18.19,18.72,333182,0
+TVTX.US,D,20200923,000000,18.48,18.88,17.66,17.68,287621,0
+TVTX.US,D,20200924,000000,17.45,18.295,17.22,18.04,574441,0
+TVTX.US,D,20200925,000000,17.88,18.435,17.7,18.28,300416,0
+TVTX.US,D,20200928,000000,18.37,18.37,17.75,18.08,249279,0
+TVTX.US,D,20200929,000000,18.05,19.02,18.03,18.62,300607,0
+TVTX.US,D,20200930,000000,18.67,18.93,18.37,18.46,291141,0
+TVTX.US,D,20201001,000000,18.5,19.24,18.325,19.19,266657,0
+TVTX.US,D,20201002,000000,18.9,19.3039,18.87,19.165,270246,0
+TVTX.US,D,20201005,000000,19.35,20.43,19.145,20.16,394014,0
+TVTX.US,D,20201006,000000,20.35,20.82,19.89,20.53,657028,0
+TVTX.US,D,20201007,000000,20.69,20.7,20.12,20.66,313956,0
+TVTX.US,D,20201008,000000,20.95,20.95,20.26,20.54,217269,0
+TVTX.US,D,20201009,000000,20.78,20.85,19.83,20.73,154927,0
+TVTX.US,D,20201012,000000,20.79,20.81,20.305,20.68,185112,0
+TVTX.US,D,20201013,000000,20.63,20.9798,20.39,20.9,212990,0
+TVTX.US,D,20201014,000000,21,21.47,20.84,21.28,237303,0
+TVTX.US,D,20201015,000000,20.94,21.35,20.51,21.25,181399,0
+TVTX.US,D,20201016,000000,21.19,22.165,20.39,21.89,283516,0
+TVTX.US,D,20201019,000000,22.09,22.09,21.185,21.39,224128,0
+TVTX.US,D,20201020,000000,21.66,21.66,20.54,20.84,179301,0
+TVTX.US,D,20201021,000000,20.87,20.96,20.36,20.61,291949,0
+TVTX.US,D,20201022,000000,20.7,21.46,20.555,21.08,246486,0
+TVTX.US,D,20201023,000000,21.48,21.48,19.53,20.95,405474,0
+TVTX.US,D,20201026,000000,20.74,21.3,20.55,21,247424,0
+TVTX.US,D,20201027,000000,20.99,21.58,20.61,21.51,207510,0
+TVTX.US,D,20201028,000000,21.19,21.36,20.8,21.02,270892,0
+TVTX.US,D,20201029,000000,20.96,21.02,20.42,20.78,138643,0
+TVTX.US,D,20201030,000000,20.76,20.79,19.83,20.24,229337,0
+TVTX.US,D,20201102,000000,20.48,20.58,19.52,20.15,247698,0
+TVTX.US,D,20201103,000000,20.43,20.91,19.94,20.74,374132,0
+TVTX.US,D,20201104,000000,20.74,22.49,20.4644,21.24,469166,0
+TVTX.US,D,20201105,000000,21.26,21.45,20.65,20.88,226871,0
+TVTX.US,D,20201106,000000,22.28,23.69,21.39,21.57,609555,0
+TVTX.US,D,20201109,000000,22.24,23.325,21.36,22.66,474747,0
+TVTX.US,D,20201110,000000,22.79,23.83,22.63,23.66,537704,0
+TVTX.US,D,20201111,000000,23.86,24.96,23.56,24,294407,0
+TVTX.US,D,20201112,000000,23.8,24.54,23.41,23.53,194173,0
+TVTX.US,D,20201113,000000,23.81,24.44,23.33,23.68,289237,0
+TVTX.US,D,20201116,000000,23.94,24.59,23.68,24.11,409952,0
+TVTX.US,D,20201117,000000,23.98,24.57,23.71,24.36,453146,0
+TVTX.US,D,20201118,000000,24.57,24.74,24.04,24.25,378991,0
+TVTX.US,D,20201119,000000,24.66,25.5,23.7484,24.66,142073,0
+TVTX.US,D,20201120,000000,25.15,25.15,24.15,24.87,362736,0
+TVTX.US,D,20201123,000000,24.84,24.9,23.37,23.65,634496,0
+TVTX.US,D,20201124,000000,23.86,25.02,23.12,23.35,299628,0
+TVTX.US,D,20201125,000000,22.72,23.18,22.44,22.81,355052,0
+TVTX.US,D,20201127,000000,22.88,23.77,22.56,23.77,188747,0
+TVTX.US,D,20201130,000000,23.75,24.88,22.8,22.93,353501,0
+TVTX.US,D,20201201,000000,23,23.46,22.47,23.2,944764,0
+TVTX.US,D,20201202,000000,23.21,24.06,23.175,23.38,436313,0
+TVTX.US,D,20201203,000000,23.37,25.01,23.195,24.77,586718,0
+TVTX.US,D,20201204,000000,24.88,25.45,24.49,25.09,243050,0
+TVTX.US,D,20201207,000000,25.02,26.04,25.02,25.82,429367,0
+TVTX.US,D,20201208,000000,25.73,26.46,25.58,26.26,342756,0
+TVTX.US,D,20201209,000000,26.28,26.955,24.65,25.05,315448,0
+TVTX.US,D,20201210,000000,25.22,26.37,24.31,26.03,333559,0
+TVTX.US,D,20201211,000000,25.81,27.075,25.39,26.11,323952,0
+TVTX.US,D,20201214,000000,26.16,27.32,25.89,26.17,373281,0
+TVTX.US,D,20201215,000000,26.45,26.58,25.53,26.06,355171,0
+TVTX.US,D,20201216,000000,25.97,26.15,25.27,25.49,367141,0
+TVTX.US,D,20201217,000000,25.27,26.36,25.27,26.29,661818,0
+TVTX.US,D,20201218,000000,26.99,27.78,26.39,27.51,1403489,0
+TVTX.US,D,20201221,000000,26.98,28.19,26.71,27.21,371841,0
+TVTX.US,D,20201222,000000,27.33,27.9,26.4,27.68,467305,0
+TVTX.US,D,20201223,000000,27.88,28.165,27.09,27.87,471387,0
+TVTX.US,D,20201224,000000,27.86,28.12,27.42,27.62,132186,0
+TVTX.US,D,20201228,000000,27.66,27.9199,27.16,27.45,355389,0
+TVTX.US,D,20201229,000000,27.63,28.06,26.63,27.04,220767,0
+TVTX.US,D,20201230,000000,27.19,27.665,26.74,27.57,340338,0
+TVTX.US,D,20201231,000000,27.65,27.65,26.57,27.255,204356,0
+TVTX.US,D,20210104,000000,27.32,27.58,26.6,27,246634,0
+TVTX.US,D,20210105,000000,26.65,27.37,26.55,26.94,505483,0
+TVTX.US,D,20210106,000000,27.01,27.11,26.25,26.74,347006,0
+TVTX.US,D,20210107,000000,26.72,27.8,26.72,27.66,571528,0
+TVTX.US,D,20210108,000000,27.68,28.26,26.485,26.99,365457,0
+TVTX.US,D,20210111,000000,26.82,27.65,26.36,27.45,309803,0
+TVTX.US,D,20210112,000000,27.38,28.94,27.38,27.745,476634,0
+TVTX.US,D,20210113,000000,28,28.87,27.085,28.18,287445,0
+TVTX.US,D,20210114,000000,28.13,29.33,27.79,29.12,306950,0
+TVTX.US,D,20210115,000000,28.96,29.595,27.68,27.72,267896,0
+TVTX.US,D,20210119,000000,27.87,29.49,26.96,27.46,284251,0
+TVTX.US,D,20210120,000000,27.47,27.74,26.86,27.05,299680,0
+TVTX.US,D,20210121,000000,27.15,27.76,26.35,26.88,302358,0
+TVTX.US,D,20210122,000000,26.51,27.71,26.34,27.67,342129,0
+TVTX.US,D,20210125,000000,27.61,28.44,25.86,27.17,879805,0
+TVTX.US,D,20210126,000000,27.54,27.72,25.65,26.34,428417,0
+TVTX.US,D,20210127,000000,25.6,25.98,23.85,24.11,683538,0
+TVTX.US,D,20210128,000000,24.23,26.18,24,25.79,326998,0
+TVTX.US,D,20210129,000000,26.09,26.1,24.67,25.25,620091,0
+TVTX.US,D,20210201,000000,25.5,25.96,25.03,25.88,244937,0
+TVTX.US,D,20210202,000000,30.75,33.0899,27.66,28.79,3316291,0
+TVTX.US,D,20210203,000000,28.91,30.61,28.01,30.4,1582986,0
+TVTX.US,D,20210204,000000,31.23,32.8,30.45,31.56,633435,0
+TVTX.US,D,20210205,000000,31.41,32.42,31.07,31.77,745711,0
+TVTX.US,D,20210208,000000,31.58,31.76,30.76,31.05,484902,0
+TVTX.US,D,20210209,000000,30.77,30.82,29.77,30.05,287400,0
+TVTX.US,D,20210210,000000,29.85,30,28.76,28.96,490989,0
+TVTX.US,D,20210211,000000,27.58,29.44,27.3,27.79,615226,0
+TVTX.US,D,20210212,000000,25.84,27.46,25.38,26.38,3420988,0
+TVTX.US,D,20210216,000000,26.52,29.97,26.23,28.16,1672079,0
+TVTX.US,D,20210217,000000,27.35,29.18,27.35,29.02,1077017,0
+TVTX.US,D,20210218,000000,28.67,30.33,28.5,29.7,640068,0
+TVTX.US,D,20210219,000000,29.75,31.7399,29.49,30.65,988703,0
+TVTX.US,D,20210222,000000,30.59,31.14,29.43,29.59,415607,0
+TVTX.US,D,20210223,000000,29.42,30,28.39,29.66,486513,0
+TVTX.US,D,20210224,000000,29.59,30.43,29.13,29.95,362965,0
+TVTX.US,D,20210225,000000,30.03,30.82,29.28,29.7,260937,0
+TVTX.US,D,20210226,000000,30.02,31.18,29.32,30.82,355345,0
+TVTX.US,D,20210301,000000,31.34,31.53,29.96,30.56,420365,0
+TVTX.US,D,20210302,000000,29.1,30.49,28,29.19,1258631,0
+TVTX.US,D,20210303,000000,28.86,29.97,27.39,27.4,786728,0
+TVTX.US,D,20210304,000000,26.8,27.82,25.77,26.34,812868,0
+TVTX.US,D,20210305,000000,26.7,28.4316,25.5,26.99,736469,0
+TVTX.US,D,20210308,000000,26.84,27.77,26.4,26.62,481948,0
+TVTX.US,D,20210309,000000,26.96,28.32,26.43,27.4,353634,0
+TVTX.US,D,20210310,000000,27.76,28.31,27.07,27.51,239199,0
+TVTX.US,D,20210311,000000,27.98,28.77,27.5,28.69,295981,0
+TVTX.US,D,20210312,000000,28.54,28.84,27.93,28.74,163297,0
+TVTX.US,D,20210315,000000,28.92,29.33,28.38,28.54,215729,0
+TVTX.US,D,20210316,000000,28.53,29.26,27.06,27.65,274149,0
+TVTX.US,D,20210317,000000,27.34,28.06,26.74,27.85,260574,0
+TVTX.US,D,20210318,000000,27.3,28.35,26.63,26.81,378064,0
+TVTX.US,D,20210319,000000,26.69,27.525,26.12,26.69,2121784,0
+TVTX.US,D,20210322,000000,26.54,27.38,25.99,26.24,569849,0
+TVTX.US,D,20210323,000000,25.99,26.07,24.93,25.2,438865,0
+TVTX.US,D,20210324,000000,25.17,25.615,23.55,23.64,588342,0
+TVTX.US,D,20210325,000000,23.75,24.5,23.295,23.85,465184,0
+TVTX.US,D,20210326,000000,23.75,24,22.92,23.75,346645,0
+TVTX.US,D,20210329,000000,23.81,24.44,22.82,23.37,645592,0
+TVTX.US,D,20210330,000000,23.15,24.63,22.39,24.32,500304,0
+TVTX.US,D,20210331,000000,24.25,25.26,24.18,24.97,476589,0
+TVTX.US,D,20210401,000000,25.18,26.34,24.875,25.74,346490,0
+TVTX.US,D,20210405,000000,26.03,26.56,25.84,26.4,363087,0
+TVTX.US,D,20210406,000000,25.435,26.91,24.67,26.29,318467,0
+TVTX.US,D,20210407,000000,26.15,26.41,24.97,25.11,458015,0
+TVTX.US,D,20210408,000000,25.18,25.88,24.88,25.25,465628,0
+TVTX.US,D,20210409,000000,25.15,25.725,24.4,25.61,319002,0
+TVTX.US,D,20210412,000000,25.47,25.57,24.28,24.52,536485,0
+TVTX.US,D,20210413,000000,24.35,25.05,24.03,25.03,389483,0
+TVTX.US,D,20210414,000000,25.15,26.16,25.04,25.41,288222,0
+TVTX.US,D,20210415,000000,25.65,26.17,25.29,25.94,273596,0
+TVTX.US,D,20210416,000000,26.13,26.455,24.38,24.95,690741,0
+TVTX.US,D,20210419,000000,24.81,24.98,24.21,24.82,324809,0
+TVTX.US,D,20210420,000000,24.63,25.35,24.3,25.22,239524,0
+TVTX.US,D,20210421,000000,24.97,25.93,24,25.87,276246,0
+TVTX.US,D,20210422,000000,25.86,25.89,24.9,24.95,505875,0
+TVTX.US,D,20210423,000000,25.01,25.36,23.71,24.14,657454,0
+TVTX.US,D,20210426,000000,24.29,24.94,23.87,24.81,266143,0
+TVTX.US,D,20210427,000000,24.81,25.32,24.45,24.65,278282,0
+TVTX.US,D,20210428,000000,24.57,25.46,24.04,25.09,329848,0
+TVTX.US,D,20210429,000000,25.09,25.16,24.17,24.81,286219,0
+TVTX.US,D,20210430,000000,24.64,25.185,24.58,24.72,271797,0
+TVTX.US,D,20210503,000000,25.15,25.15,24.4,24.78,308970,0
+TVTX.US,D,20210504,000000,24.56,24.83,23.51,23.97,519207,0
+TVTX.US,D,20210505,000000,24.03,24.33,23.46,24,393781,0
+TVTX.US,D,20210506,000000,23.56,24.94,22.86,23.5,284959,0
+TVTX.US,D,20210507,000000,21.74,23.17,19.675,20.01,2225390,0
+TVTX.US,D,20210510,000000,19.77,20.44,19.13,19.77,932586,0
+TVTX.US,D,20210511,000000,19.14,19.97,18.63,19.83,830653,0
+TVTX.US,D,20210512,000000,19.46,20.04,19.26,19.39,510482,0
+TVTX.US,D,20210513,000000,19.41,19.8888,18.54,18.9,516310,0
+TVTX.US,D,20210514,000000,18.79,18.905,16.66,18.27,2520412,0
+TVTX.US,D,20210517,000000,18.21,19.04,17.85,18.55,359043,0
+TVTX.US,D,20210518,000000,18.46,18.93,18.29,18.35,490347,0
+TVTX.US,D,20210519,000000,18.23,18.55,17.755,18.28,421138,0
+TVTX.US,D,20210520,000000,18.28,18.51,18.005,18.2,367792,0
+TVTX.US,D,20210521,000000,18.42,18.52,17.985,18.09,325521,0
+TVTX.US,D,20210524,000000,18.2,18.29,17.82,17.96,426894,0
+TVTX.US,D,20210525,000000,17.96,18.105,17.67,17.75,657153,0
+TVTX.US,D,20210526,000000,14.76,15.64,14.48,15.39,4000709,0
+TVTX.US,D,20210527,000000,15.83,15.83,14.43,14.99,1623373,0
+TVTX.US,D,20210528,000000,15.09,15.44,14.8,15.17,982372,0
+TVTX.US,D,20210601,000000,14.89,14.96,14.43,14.46,672976,0
+TVTX.US,D,20210602,000000,14.35,14.38,13.96,14.34,1332123,0
+TVTX.US,D,20210603,000000,14.43,14.645,14,14.33,955396,0
+TVTX.US,D,20210604,000000,14.21,14.43,13.95,14.11,544954,0
+TVTX.US,D,20210607,000000,14.28,14.595,13.85,14.35,773182,0
+TVTX.US,D,20210608,000000,14.49,14.83,14.28,14.38,763649,0
+TVTX.US,D,20210609,000000,14.42,15.1098,14.38,14.88,877894,0
+TVTX.US,D,20210610,000000,14.91,15.02,14.52,14.6,2072037,0
+TVTX.US,D,20210611,000000,14.6,15.18,14.43,15.09,1052311,0
+TVTX.US,D,20210614,000000,15.1,15.58,15.1,15.48,759807,0
+TVTX.US,D,20210615,000000,15.43,15.45,14.77,14.93,801989,0
+TVTX.US,D,20210616,000000,14.78,15.06,14.51,15.03,567010,0
+TVTX.US,D,20210617,000000,15.11,15.42,14.82,15.36,682341,0
+TVTX.US,D,20210618,000000,15.44,15.86,15.22,15.84,2253463,0
+TVTX.US,D,20210621,000000,15.76,15.86,14.82,15.01,930204,0
+TVTX.US,D,20210622,000000,14.93,15.01,14.51,14.9,1603586,0
+TVTX.US,D,20210623,000000,14.83,15.235,14.45,14.87,640367,0
+TVTX.US,D,20210624,000000,14.87,15.44,14.87,15.42,571446,0
+TVTX.US,D,20210625,000000,15.44,15.9,15.365,15.74,2617304,0
+TVTX.US,D,20210628,000000,15.81,15.91,15.35,15.48,304470,0
+TVTX.US,D,20210629,000000,15.48,15.5,14.91,14.95,544012,0
+TVTX.US,D,20210630,000000,14.84,15,14.52,14.59,964019,0
+TVTX.US,D,20210701,000000,14.56,15.59,14.39,15.59,1316418,0
+TVTX.US,D,20210702,000000,15.62,15.67,14.9101,15.32,1358863,0
+TVTX.US,D,20210706,000000,15.26,15.46,15,15.03,431606,0
+TVTX.US,D,20210707,000000,15.02,15.24,14.85,14.88,1053589,0
+TVTX.US,D,20210708,000000,14.66,14.98,14.32,14.39,678992,0
+TVTX.US,D,20210709,000000,14.41,14.88,14.2,14.84,342636,0
+TVTX.US,D,20210712,000000,14.89,15.45,14.65,14.68,496180,0
+TVTX.US,D,20210713,000000,14.48,14.71,14.27,14.29,540251,0
+TVTX.US,D,20210714,000000,14.25,14.25,13.57,13.6,590401,0
+TVTX.US,D,20210715,000000,13.51,13.94,13.3301,13.7,505563,0
+TVTX.US,D,20210716,000000,13.81,14.17,13.675,13.78,291091,0
+TVTX.US,D,20210719,000000,13.24,13.9,13.24,13.66,373958,0
+TVTX.US,D,20210720,000000,13.8,14.17,13.555,14.14,446358,0
+TVTX.US,D,20210721,000000,14.3,14.4886,13.475,13.74,804579,0
+TVTX.US,D,20210722,000000,13.66,13.87,12.97,12.98,479811,0
+TVTX.US,D,20210723,000000,13.185,13.35,12.75,13.23,511621,0
+TVTX.US,D,20210726,000000,13.24,13.53,13.08,13.49,415698,0
+TVTX.US,D,20210727,000000,13.56,13.98,13.17,13.76,960805,0
+TVTX.US,D,20210728,000000,13.81,14.13,13.2071,14.09,424830,0
+TVTX.US,D,20210729,000000,14.05,14.37,13.1001,13.84,305238,0
+TVTX.US,D,20210730,000000,14.18,14.35,13.4,13.75,392085,0
+TVTX.US,D,20210802,000000,13.61,14.31,13.36,14.26,335775,0
+TVTX.US,D,20210803,000000,14.22,14.26,13.89,14.16,330228,0
+TVTX.US,D,20210804,000000,14.04,14.55,13.61,14.21,687365,0
+TVTX.US,D,20210805,000000,14.35,14.66,13.97,14.63,464274,0
+TVTX.US,D,20210806,000000,14.7,14.77,14.3,14.42,450039,0
+TVTX.US,D,20210809,000000,14.5,14.79,14.11,14.19,548968,0
+TVTX.US,D,20210810,000000,14.25,14.27,13.84,14.02,435233,0
+TVTX.US,D,20210811,000000,13.99,14.66,13.84,14.23,338314,0
+TVTX.US,D,20210812,000000,14.28,15.14,13.7519,15.12,726367,0
+TVTX.US,D,20210813,000000,15.25,15.54,14.92,15.45,674622,0
+TVTX.US,D,20210816,000000,20.57,21.34,17.05,17.82,31029130,0
+TVTX.US,D,20210817,000000,17.1,19.84,17.0627,19.73,3873082,0
+TVTX.US,D,20210818,000000,19.6259,20.54,19.4518,20.14,2172198,0
+TVTX.US,D,20210819,000000,19.99,20.1899,19.42,19.91,852659,0
+TVTX.US,D,20210820,000000,19.93,20.57,19.85,20.19,1490744,0
+TVTX.US,D,20210823,000000,20.31,21.78,20.25,21.12,1011033,0
+TVTX.US,D,20210824,000000,21.21,21.235,19.83,20.35,916936,0
+TVTX.US,D,20210825,000000,20.43,20.88,20.0942,20.79,815433,0
+TVTX.US,D,20210826,000000,20.86,21.23,20.29,20.85,543675,0
+TVTX.US,D,20210827,000000,20.86,21.67,20.76,21.51,645972,0
+TVTX.US,D,20210830,000000,21.65,21.96,21.29,21.52,564198,0
+TVTX.US,D,20210831,000000,21.3,21.9,21.3,21.83,471545,0
+TVTX.US,D,20210901,000000,21.88,22.21,21.615,22.13,648383,0
+TVTX.US,D,20210902,000000,22.29,22.3,21.6668,21.79,353683,0
+TVTX.US,D,20210903,000000,21.58,21.79,21.04,21.13,462962,0
+TVTX.US,D,20210907,000000,21.96,22.95,21.96,22.63,1611559,0
+TVTX.US,D,20210908,000000,22.71,22.71,21.78,22.28,678195,0
+TVTX.US,D,20210909,000000,22.23,24.24,22.045,23.6,999683,0
+TVTX.US,D,20210910,000000,23.65,23.69,23,23.55,904433,0
+TVTX.US,D,20210913,000000,23.52,24.13,23.225,23.9,761079,0
+TVTX.US,D,20210914,000000,23.97,25.31,22.78,23.61,1251369,0
+TVTX.US,D,20210915,000000,23.4,24.47,23.29,23.53,878144,0
+TVTX.US,D,20210916,000000,23.425,23.425,21.91,22.44,1159006,0
+TVTX.US,D,20210917,000000,22.7,23.01,22.26,22.51,3000828,0
+TVTX.US,D,20210920,000000,21.97,22.99,21.6598,22.2,722908,0
+TVTX.US,D,20210921,000000,22.35,23.23,22.19,23.22,452013,0
+TVTX.US,D,20210922,000000,23.27,24.05,22.82,23.55,703104,0
+TVTX.US,D,20210923,000000,23.61,25.08,23.47,25.03,449320,0
+TVTX.US,D,20210924,000000,24.89,25.78,24.1293,24.63,802934,0
+TVTX.US,D,20210927,000000,24.65,25.61,24.22,24.71,462178,0
+TVTX.US,D,20210928,000000,24.53,24.61,23.86,23.96,737120,0
+TVTX.US,D,20210929,000000,24.25,24.7992,23.71,23.99,268761,0
+TVTX.US,D,20210930,000000,23.97,24.73,23.58,24.25,481723,0
+TVTX.US,D,20211001,000000,24.41,25.06,23.73,25.02,648375,0
+TVTX.US,D,20211004,000000,24.48,25.37,24.48,24.93,367356,0
+TVTX.US,D,20211005,000000,25.06,25.6,25,25.39,640173,0
+TVTX.US,D,20211006,000000,24.95,25.6,24.85,25.32,367220,0
+TVTX.US,D,20211007,000000,25.52,26.33,25.14,26.02,426572,0
+TVTX.US,D,20211008,000000,26.26,26.59,25.82,26.27,859320,0
+TVTX.US,D,20211011,000000,25.87,26.49,25.86,26.09,323568,0
+TVTX.US,D,20211012,000000,26.08,26.42,25.92,26.04,464205,0
+TVTX.US,D,20211013,000000,25.89,26.2,24.85,25.09,543771,0
+TVTX.US,D,20211014,000000,25.35,25.52,24.56,24.79,463329,0
+TVTX.US,D,20211015,000000,25.21,25.21,24.04,24.5,572913,0
+TVTX.US,D,20211018,000000,24.3,24.725,24.045,24.34,318807,0
+TVTX.US,D,20211019,000000,24.21,24.9,24.21,24.57,375891,0
+TVTX.US,D,20211020,000000,24.54,25.93,24.54,24.76,382391,0
+TVTX.US,D,20211021,000000,24.69,25.31,24.69,25.23,273223,0
+TVTX.US,D,20211022,000000,25.11,26.73,24.76,26.28,537626,0
+TVTX.US,D,20211025,000000,26.14,26.565,25.4901,26.55,344177,0
+TVTX.US,D,20211026,000000,26.72,27,26.19,26.75,362059,0
+TVTX.US,D,20211027,000000,26.67,26.75,25.83,26.2,365629,0
+TVTX.US,D,20211028,000000,26.24,26.99,25.975,26.59,481796,0
+TVTX.US,D,20211029,000000,28.21,28.9,27.56,28.81,968862,0
+TVTX.US,D,20211101,000000,29.16,29.885,28.45,29.6,875108,0
+TVTX.US,D,20211102,000000,29.45,30.6,29.45,30.16,904837,0
+TVTX.US,D,20211103,000000,30.08,31.04,29.83,30.75,1006570,0
+TVTX.US,D,20211104,000000,30.77,31.35,30.61,30.89,590260,0
+TVTX.US,D,20211105,000000,30.6,30.73,29.7,30.1,621659,0
+TVTX.US,D,20211108,000000,30.28,30.55,29.62,30,415850,0
+TVTX.US,D,20211109,000000,29.91,30.25,29.64,29.82,290794,0
+TVTX.US,D,20211110,000000,29.59,30.26,29.59,29.69,337323,0
+TVTX.US,D,20211111,000000,29.695,30.24,29.67,30.03,292595,0
+TVTX.US,D,20211112,000000,30.2,30.53,29.4,29.81,265858,0
+TVTX.US,D,20211115,000000,29.96,30.17,29.29,29.37,412423,0
+TVTX.US,D,20211116,000000,29.42,29.7075,29.025,29.47,429139,0
+TVTX.US,D,20211117,000000,29.36,29.96,29.05,29.23,666597,0
+TVTX.US,D,20211118,000000,29.46,29.98,29.04,29.33,523345,0
+TVTX.US,D,20211119,000000,29.28,29.84,28.85,29.27,391678,0
+TVTX.US,D,20211122,000000,29.45,30.3,28.73,29.39,471770,0
+TVTX.US,D,20211123,000000,29.3,30.21,28.7,29.34,555017,0
+TVTX.US,D,20211124,000000,29.34,30.36,28.81,30.3,460737,0
+TVTX.US,D,20211126,000000,30.28,30.81,28.66,29.03,399329,0
+TVTX.US,D,20211129,000000,29.51,30.18,28.38,28.47,469784,0
+TVTX.US,D,20211130,000000,28.26,29.3,27.89,28.55,1238231,0
+TVTX.US,D,20211201,000000,28.5,29.585,27.34,27.99,666855,0
+TVTX.US,D,20211202,000000,28.26,28.41,27.34,28.08,374470,0
+TVTX.US,D,20211203,000000,28.24,28.24,27.03,27.61,544473,0
+TVTX.US,D,20211206,000000,27.63,27.92,26.983,27.77,242842,0
+TVTX.US,D,20211207,000000,28.17,29.31,27.99,28.75,342261,0
+TVTX.US,D,20211208,000000,29,29.37,28.68,28.86,486854,0
+TVTX.US,D,20211209,000000,28.72,29.3,27.65,27.88,328298,0
+TVTX.US,D,20211210,000000,27.98,28.55,26.52,26.76,488016,0
+TVTX.US,D,20211213,000000,26.63,27.98,26.09,27.8,414831,0
+TVTX.US,D,20211214,000000,27.63,27.706,26.08,26.35,458873,0
+TVTX.US,D,20211215,000000,26.26,29.53,24.93,29.15,2272522,0
+TVTX.US,D,20211216,000000,29.62,29.8943,28.32,28.47,609678,0
+TVTX.US,D,20211217,000000,28.59,30.34,27.89,29.76,1093378,0
+TVTX.US,D,20211220,000000,29.42,30.325,28.75,29.8,610406,0
+TVTX.US,D,20211221,000000,29.99,30.06,29.31,29.9,432243,0
+TVTX.US,D,20211222,000000,29.92,30.95,29.56,30.47,495494,0
+TVTX.US,D,20211223,000000,30.42,31.63,30.07,31.17,366180,0
+TVTX.US,D,20211227,000000,31.13,31.59,30.5,31.15,463204,0
+TVTX.US,D,20211228,000000,31.05,31.38,30.53,30.58,218171,0
+TVTX.US,D,20211229,000000,30.5,30.95,30.14,30.67,234857,0
+TVTX.US,D,20211230,000000,30.76,31.36,29.8,30.31,261488,0
+TVTX.US,D,20211231,000000,30.44,31.65,30.33,31.04,459557,0
+TVTX.US,D,20220103,000000,31.1,31.505,29.75,30.6,442684,0
+TVTX.US,D,20220104,000000,30.43,31.31,29.85,30.5,372537,0
+TVTX.US,D,20220105,000000,30.58,30.85,29.29,29.29,391272,0
+TVTX.US,D,20220106,000000,29.33,29.89,28.46,29.36,357669,0
+TVTX.US,D,20220107,000000,29.27,30.1,27.76,27.83,307104,0
+TVTX.US,D,20220110,000000,27.7,28.23,27.21,28.04,832805,0
+TVTX.US,D,20220111,000000,27.4,28.19,26.78,27.67,344150,0
+TVTX.US,D,20220112,000000,27.57,28.09,26.7,26.76,454269,0
+TVTX.US,D,20220113,000000,26.47,27.547,25.82,25.89,591658,0
+TVTX.US,D,20220114,000000,25.73,27.66,25.13,27.54,546415,0
+TVTX.US,D,20220118,000000,27.05,27.67,25.98,26.06,583242,0
+TVTX.US,D,20220119,000000,26.33,27.18,25.86,25.89,562273,0
+TVTX.US,D,20220120,000000,26.28,27.43,25.61,25.7,331359,0
+TVTX.US,D,20220121,000000,25.38,26.56,25.1657,25.57,474003,0
+TVTX.US,D,20220124,000000,25.18,26.19,23.71,25.93,1374361,0
+TVTX.US,D,20220125,000000,26.14,26.68,25.26,26.46,451979,0
+TVTX.US,D,20220126,000000,26.79,28.125,26.35,26.56,666923,0
+TVTX.US,D,20220127,000000,26.65,28.21,24.77,25.37,702907,0
+TVTX.US,D,20220128,000000,25.52,26.11,24.62,25.98,445248,0
+TVTX.US,D,20220131,000000,26.09,27.59,26.05,27.5,393956,0
+TVTX.US,D,20220201,000000,27.4,27.4,26.17,26.52,585619,0
+TVTX.US,D,20220202,000000,26.52,26.85,25.72,25.9,439501,0
+TVTX.US,D,20220203,000000,25.61,26.545,25.61,25.99,310277,0
+TVTX.US,D,20220204,000000,26,27.265,25.615,27.03,346917,0
+TVTX.US,D,20220207,000000,27.02,28.135,27.02,27.84,330878,0
+TVTX.US,D,20220208,000000,27.69,28.12,27.17,27.58,273507,0
+TVTX.US,D,20220209,000000,27.77,28.835,27.73,28.35,469075,0
+TVTX.US,D,20220210,000000,27.98,28.9,26.95,27.42,880193,0
+TVTX.US,D,20220211,000000,27.58,28.37,27.2,27.97,528299,0
+TVTX.US,D,20220214,000000,27.97,28.23,27.4,27.99,786095,0
+TVTX.US,D,20220215,000000,28.23,29.0357,28.07,28.66,708574,0
+TVTX.US,D,20220216,000000,28.4,29.035,26.85,28.5,315495,0
+TVTX.US,D,20220217,000000,28.26,28.58,27.77,28.2,536111,0
+TVTX.US,D,20220218,000000,27.99,28.48,27.62,28.11,552385,0
+TVTX.US,D,20220222,000000,27.91,28.74,27.46,27.94,393331,0
+TVTX.US,D,20220223,000000,28.06,28.47,25.62,26.09,567576,0
+TVTX.US,D,20220224,000000,25.64,27.2,25.28,27.16,1175793,0
+TVTX.US,D,20220225,000000,24.87,27.2,24.87,26.85,383810,0
+TVTX.US,D,20220228,000000,27.14,28.22,26.69,27.26,731711,0
+TVTX.US,D,20220301,000000,27.36,27.61,26.28,26.63,567323,0
+TVTX.US,D,20220302,000000,26.4279,27.7,26.4279,27.38,231078,0
+TVTX.US,D,20220303,000000,27.41,27.43,26.3,26.7,265137,0
+TVTX.US,D,20220304,000000,26.5,27.18,26.075,26.31,335950,0
+TVTX.US,D,20220307,000000,26.14,27.12,25.955,26.67,292753,0
+TVTX.US,D,20220308,000000,24,25.3909,22.16,23.61,4739881,0
+TVTX.US,D,20220309,000000,23.4,25.12,23.08,25.12,4126747,0
+TVTX.US,D,20220310,000000,25.2,25.77,24.53,25.42,1232298,0
+TVTX.US,D,20220311,000000,25.79,25.985,23.99,24.01,530021,0
+TVTX.US,D,20220314,000000,24.21,24.77,23.465,23.77,949282,0
+TVTX.US,D,20220315,000000,24.03,24.12,23.36,23.91,776280,0
+TVTX.US,D,20220316,000000,24.23,24.32,23.33,24.27,540869,0
+TVTX.US,D,20220317,000000,23.98,24.8,23.76,24.66,473912,0
+TVTX.US,D,20220318,000000,24.32,25.33,24.3,25.13,1135871,0
+TVTX.US,D,20220321,000000,24.78,25.59,24.5,24.63,673843,0
+TVTX.US,D,20220322,000000,24.26,25.59,24.12,25.33,630334,0
+TVTX.US,D,20220323,000000,25.08,25.66,24.57,24.68,817110,0
+TVTX.US,D,20220324,000000,24.93,25.37,24.61,25.19,822338,0
+TVTX.US,D,20220325,000000,24.88,25.72,24.7,25.23,520779,0
+TVTX.US,D,20220328,000000,25.58,25.61,23.86,24.67,420517,0
+TVTX.US,D,20220329,000000,24.68,26.16,24.26,26.05,536962,0
+TVTX.US,D,20220330,000000,25.76,26.27,24.98,25.11,374519,0
+TVTX.US,D,20220331,000000,25.74,26.14,25.37,25.77,555649,0
+TVTX.US,D,20220401,000000,25.79,27.98,25.59,27.84,1074925,0
+TVTX.US,D,20220404,000000,27.8,29.13,27.43,29,934641,0
+TVTX.US,D,20220405,000000,28.9,29.49,28.11,28.32,990797,0
+TVTX.US,D,20220406,000000,28.08,29.09,28,28.59,1255990,0
+TVTX.US,D,20220407,000000,28.69,29.35,27.17,28.84,898555,0
+TVTX.US,D,20220408,000000,28.8,29.71,28.55,29.25,851487,0
+TVTX.US,D,20220411,000000,28.98,29.58,28.42,28.55,1153411,0
+TVTX.US,D,20220412,000000,28.92,30.02,28.24,28.58,642393,0
+TVTX.US,D,20220413,000000,28.62,29.49,28.32,28.99,656399,0
+TVTX.US,D,20220414,000000,28.82,29.69,28.4603,29.64,453022,0
+TVTX.US,D,20220418,000000,29.78,30.01,29.17,29.31,691821,0
+TVTX.US,D,20220419,000000,29.46,30.35,28.69,30.01,736581,0
+TVTX.US,D,20220420,000000,30.25,30.28,29.36,30,701834,0
+TVTX.US,D,20220421,000000,29.9,30.07,28.2,28.24,662502,0
+TVTX.US,D,20220422,000000,27.96,29.15,27.32,27.66,379687,0
+TVTX.US,D,20220425,000000,27.44,28.53,27.165,28.5,848470,0
+TVTX.US,D,20220426,000000,28.23,28.53,26.515,26.54,1275651,0
+TVTX.US,D,20220427,000000,26.69,27.27,25.98,26.2,367400,0
+TVTX.US,D,20220428,000000,26.52,26.52,24.88,25.79,550789,0
+TVTX.US,D,20220429,000000,26.25,26.51,25.01,25.13,561646,0
+TVTX.US,D,20220502,000000,24.75,25.76,24.38,25.73,690926,0
+TVTX.US,D,20220503,000000,25.77,26.08,25.04,25.68,367842,0
+TVTX.US,D,20220504,000000,25.92,25.995,24.33,25.91,443013,0
+TVTX.US,D,20220505,000000,25.76,26.5,24.06,24.59,642763,0
+TVTX.US,D,20220506,000000,23.43,23.91,22.09,22.24,1147652,0
+TVTX.US,D,20220509,000000,21.6,22.5,20.8,20.94,1162792,0
+TVTX.US,D,20220510,000000,21.51,22.61,21.19,22.48,1427237,0
+TVTX.US,D,20220511,000000,21.93,23.08,21.29,21.38,926326,0
+TVTX.US,D,20220512,000000,21.02,22.43,20.91,21.44,1125545,0
+TVTX.US,D,20220513,000000,22.06,22.36,21.3,22.18,1000102,0
+TVTX.US,D,20220516,000000,24.38,25.76,22.99,23.54,2433449,0
+TVTX.US,D,20220517,000000,24.03,25.83,23.85,25.68,1016358,0
+TVTX.US,D,20220518,000000,25.29,25.88,24.94,25.05,593424,0
+TVTX.US,D,20220519,000000,24.77,25.67,24.02,24.6,1292613,0
+TVTX.US,D,20220520,000000,24.86,25.09,23.42,24.18,772852,0
+TVTX.US,D,20220523,000000,23.89,24.53,22.76,23.07,760207,0
+TVTX.US,D,20220524,000000,22.82,23.21,22.28,22.39,568015,0
+TVTX.US,D,20220525,000000,22.29,22.39,21.71,22.07,706897,0
+TVTX.US,D,20220526,000000,22.25,23,21.965,22.51,760203,0
+TVTX.US,D,20220527,000000,22.65,24,22.12,24,454067,0
+TVTX.US,D,20220531,000000,23.82,24.18,23.29,23.31,608260,0
+TVTX.US,D,20220601,000000,23.3,23.69,22.14,22.6,642092,0
+TVTX.US,D,20220602,000000,22.33,22.84,21.701,22.74,599961,0
+TVTX.US,D,20220603,000000,22.78,24.28,21.81,24.25,515582,0
+TVTX.US,D,20220606,000000,24.71,24.71,22.725,22.9,477197,0
+TVTX.US,D,20220607,000000,22.62,23.37,22.51,23.23,730395,0
+TVTX.US,D,20220608,000000,22.95,23.75,22.875,22.98,551807,0
+TVTX.US,D,20220609,000000,22.78,22.78,22.28,22.38,575262,0
+TVTX.US,D,20220610,000000,21.9,23.58,21.9,23.11,789517,0
+TVTX.US,D,20220613,000000,22.52,23.5,22.27,23.4,1669020,0
+TVTX.US,D,20220614,000000,23.56,24.1,22.83,23.5,685949,0
+TVTX.US,D,20220615,000000,23.73,24.48,23.42,24.16,953303,0
+TVTX.US,D,20220616,000000,23.6,23.96,21.31,23.91,1146123,0
+TVTX.US,D,20220617,000000,24.4,25.21,24.12,24.78,1633189,0
+TVTX.US,D,20220621,000000,24.51,25.75,24.3,25.5,734545,0
+TVTX.US,D,20220622,000000,24.78,26.1,24.02,25.05,586412,0
+TVTX.US,D,20220623,000000,25.02,26.07,24.15,26.03,756582,0
+TVTX.US,D,20220624,000000,26.13,26.84,23.88,24.19,2047869,0
+TVTX.US,D,20220627,000000,24.26,25.07,23.6324,23.99,921313,0
+TVTX.US,D,20220628,000000,24.02,24.14,23.14,23.69,766894,0
+TVTX.US,D,20220629,000000,23.75,24.7,23.6,24.68,490439,0
+TVTX.US,D,20220630,000000,24.43,24.76,23.86,24.23,473601,0
+TVTX.US,D,20220701,000000,23.95,25.09,23.83,25.09,536946,0
+TVTX.US,D,20220705,000000,24.97,25.43,24.6,25.15,1021671,0
+TVTX.US,D,20220706,000000,25.09,25.8,24.32,24.89,762324,0
+TVTX.US,D,20220707,000000,24.85,25.55,24.19,24.62,747828,0
+TVTX.US,D,20220708,000000,24.42,25.36,24.385,25.16,884714,0
+TVTX.US,D,20220711,000000,25.02,25.12,24.015,24.1,703002,0
+TVTX.US,D,20220712,000000,23.91,25.01,23.36,24.84,434384,0
+TVTX.US,D,20220713,000000,24.72,25.57,24.3,24.93,379774,0
+TVTX.US,D,20220714,000000,24.97,24.97,23.94,23.99,534085,0
+TVTX.US,D,20220715,000000,24.39,24.54,23.74,24.51,539986,0
+TVTX.US,D,20220718,000000,24.85,24.93,24.1275,24.24,706698,0
+TVTX.US,D,20220719,000000,24.39,25.82,24.22,25.07,709351,0
+TVTX.US,D,20220720,000000,25.45,25.45,23.24,23.43,752794,0
+TVTX.US,D,20220721,000000,23.11,24.1,23.07,23.52,638119,0
+TVTX.US,D,20220722,000000,23.39,23.68,23.035,23.46,535587,0
+TVTX.US,D,20220725,000000,23.66,24,23.19,23.52,510275,0
+TVTX.US,D,20220726,000000,23.73,24.16,23.19,23.64,633960,0
+TVTX.US,D,20220727,000000,23.59,24.83,23.05,24.67,636156,0
+TVTX.US,D,20220728,000000,24.75,25.08,23.59,24.14,304039,0
+TVTX.US,D,20220729,000000,24.08,24.08,23.05,23.54,875265,0
+TVTX.US,D,20220801,000000,23.37,24.11,22.7,22.91,707399,0
+TVTX.US,D,20220802,000000,22.41,23.59,22.205,22.99,1004214,0
+TVTX.US,D,20220803,000000,23.34,24.25,23.27,24,1360444,0
+TVTX.US,D,20220804,000000,22,26.7825,22,25.79,2442321,0
+TVTX.US,D,20220805,000000,25.09,27.92,24.91,27.83,1228999,0
+TVTX.US,D,20220808,000000,27.67,29.14,27.22,28.63,1503715,0
+TVTX.US,D,20220809,000000,28.31,28.995,27.38,27.9,737531,0
+TVTX.US,D,20220810,000000,28.05,28.53,27.86,28.49,548532,0
+TVTX.US,D,20220811,000000,28.38,28.82,26.88,27.15,744161,0
+TVTX.US,D,20220812,000000,27.25,28.35,27.25,27.59,446422,0
+TVTX.US,D,20220815,000000,27.14,28.65,27.03,28.59,454289,0
+TVTX.US,D,20220816,000000,28.35,28.7,27.93,28.24,505887,0
+TVTX.US,D,20220817,000000,28.05,28.4,27.68,27.77,948229,0
+TVTX.US,D,20220818,000000,27.59,27.715,26.605,26.9,700472,0
+TVTX.US,D,20220819,000000,26.37,26.81,26.07,26.52,629218,0
+TVTX.US,D,20220822,000000,26.14,26.8,25.77,26.7,405085,0
+TVTX.US,D,20220823,000000,26.75,27.38,26.395,27.15,402163,0
+TVTX.US,D,20220824,000000,27.3,28.39,27.06,28.05,337185,0
+TVTX.US,D,20220825,000000,28.05,28.5,28.035,28.42,366752,0
+TVTX.US,D,20220826,000000,28.38,28.38,26.76,26.79,601373,0
+TVTX.US,D,20220829,000000,26.64,27.23,26.2,26.82,430881,0
+TVTX.US,D,20220830,000000,27,27.37,26.06,26.39,513026,0
+TVTX.US,D,20220831,000000,26.66,27.02,26.485,26.76,359030,0
+TVTX.US,D,20220901,000000,26.75,28.11,26.48,28.06,469836,0
+TVTX.US,D,20220902,000000,28.06,28.38,27.23,27.23,609750,0
+TVTX.US,D,20220906,000000,27.15,27.15,25.75,25.79,558256,0
+TVTX.US,D,20220907,000000,25.75,27.31,25.72,27.25,540917,0
+TVTX.US,D,20220908,000000,27.19,27.7,26.4,27.12,351734,0
+TVTX.US,D,20220909,000000,27.18,27.66,27.02,27.33,289925,0
+TVTX.US,D,20220912,000000,27.52,28.075,27.155,28.01,424538,0
+TVTX.US,D,20220913,000000,28,28.1075,26.44,26.54,649439,0
+TVTX.US,D,20220914,000000,26.86,26.9,25.93,26.88,402421,0
+TVTX.US,D,20220915,000000,26.74,27.22,26.36,27.2,262246,0
+TVTX.US,D,20220916,000000,26.94,27.29,26.1,26.57,591252,0
+TVTX.US,D,20220919,000000,26.42,26.81,25.79,26.56,449435,0
+TVTX.US,D,20220920,000000,26.41,26.84,25.71,26.45,507662,0
+TVTX.US,D,20220921,000000,26.03,26.27,24.87,24.9,631864,0
+TVTX.US,D,20220922,000000,24.59,25.02,24.11,24.73,566821,0
+TVTX.US,D,20220923,000000,24.59,24.85,24.065,24.77,658831,0
+TVTX.US,D,20220926,000000,24.72,25.175,23.52,24.12,683374,0
+TVTX.US,D,20220927,000000,24.42,24.65,22.975,24.57,1355311,0
+TVTX.US,D,20220928,000000,24.7,25.58,24.51,25.29,841977,0
+TVTX.US,D,20220929,000000,25.15,25.15,24.06,24.64,1301044,0
+TVTX.US,D,20220930,000000,24.71,25.85,24.63,24.64,516689,0
+TVTX.US,D,20221003,000000,25.12,25.95,24.74,25.42,901872,0
+TVTX.US,D,20221004,000000,25.68,26.33,25.15,26.01,519249,0
+TVTX.US,D,20221005,000000,25.72,26.28,24.94,26.14,613509,0
+TVTX.US,D,20221006,000000,25.99,26.55,25.915,26.07,367969,0
+TVTX.US,D,20221007,000000,25.76,25.76,24.68,24.7,774211,0
+TVTX.US,D,20221010,000000,24.59,24.59,23.21,23.47,633889,0
+TVTX.US,D,20221011,000000,23.34,23.97,22.15,22.75,1082262,0
+TVTX.US,D,20221012,000000,22.58,22.985,21.955,22.3,622825,0
+TVTX.US,D,20221013,000000,22.12,23.38,21.88,23.19,534990,0
+TVTX.US,D,20221014,000000,22.81,22.96,20.5,20.68,4061788,0
+TVTX.US,D,20221017,000000,20.61,21.915,20.485,21.65,1725795,0
+TVTX.US,D,20221018,000000,22.11,23.08,21.72,22.9,1218258,0
+TVTX.US,D,20221019,000000,22.58,23.53,22.29,22.45,1459640,0
+TVTX.US,D,20221020,000000,22.55,23.27,22.21,22.35,919236,0
+TVTX.US,D,20221021,000000,22.45,22.69,22.01,22.53,662641,0
+TVTX.US,D,20221024,000000,22.71,22.87,22.06,22.26,493945,0
+TVTX.US,D,20221025,000000,22.32,22.72,22.225,22.35,595494,0
+TVTX.US,D,20221026,000000,22.39,23.07,22.075,22.24,506495,0
+TVTX.US,D,20221027,000000,22.72,22.97,22.21,22.48,806304,0
+TVTX.US,D,20221028,000000,23,23.2799,22.34,22.94,754406,0
+TVTX.US,D,20221031,000000,22.81,22.89,21.52,21.68,885063,0
+TVTX.US,D,20221101,000000,21.8,22.82,21.58,22.35,1016855,0
+TVTX.US,D,20221102,000000,22.4,22.4,21.33,21.39,729906,0
+TVTX.US,D,20221103,000000,21.09,21.245,20.61,20.63,824013,0
+TVTX.US,D,20221104,000000,20.69,21.18,20.46,20.76,1384836,0
+TVTX.US,D,20221107,000000,20.85,21.08,20.3,20.36,515219,0
+TVTX.US,D,20221108,000000,20.46,21.06,20.2,21.01,533697,0
+TVTX.US,D,20221109,000000,20.85,21,20.24,20.34,615291,0
+TVTX.US,D,20221110,000000,21.32,22.53,21.27,22.11,1257598,0
+TVTX.US,D,20221111,000000,21.93,22.34,21.52,22.13,616949,0
+TVTX.US,D,20221114,000000,22.13,22.4,21.56,21.7,464767,0
+TVTX.US,D,20221115,000000,22.29,22.46,21.34,21.51,544405,0
+TVTX.US,D,20221116,000000,21.5,22.11,20.975,21.16,637207,0
+TVTX.US,D,20221117,000000,21.03,21.17,20.42,20.8,697307,0
+TVTX.US,D,20221118,000000,21.21,21.38,20.23,20.71,569172,0
+TVTX.US,D,20221121,000000,20.63,20.9,19.85,19.92,839631,0
+TVTX.US,D,20221122,000000,19.99,20.05,19.21,19.8,1331083,0
+TVTX.US,D,20221123,000000,19.92,20.21,19.25,19.33,487923,0
+TVTX.US,D,20221125,000000,19.06,19.62,18.9203,19.49,227050,0
+TVTX.US,D,20221128,000000,19.39,19.64,18.85,19.01,1025366,0
+TVTX.US,D,20221129,000000,18.99,19.17,18.7,18.99,927327,0
+TVTX.US,D,20221130,000000,19.1,20.19,18.87,20.13,1034779,0
+TVTX.US,D,20221201,000000,20.12,20.54,19.52,19.54,586032,0
+TVTX.US,D,20221202,000000,19.33,20.08,18.9,20.08,994071,0
+TVTX.US,D,20221205,000000,20.33,20.33,19.69,20.01,647122,0
+TVTX.US,D,20221206,000000,19.85,20.13,19.655,20.1,514002,0
+TVTX.US,D,20221207,000000,20.22,20.49,19.97,20.21,546570,0
+TVTX.US,D,20221208,000000,20.32,20.71,19.59,19.69,416716,0
+TVTX.US,D,20221209,000000,19.6,19.69,18.63,18.73,627352,0
+TVTX.US,D,20221212,000000,18.72,18.94,18.39,18.9,834145,0
+TVTX.US,D,20221213,000000,19.55,19.55,18.585,18.93,738679,0
+TVTX.US,D,20221214,000000,18.41,18.95,17.9691,18.47,886211,0
+TVTX.US,D,20221215,000000,18.24,18.8,18.24,18.5,952048,0
+TVTX.US,D,20221216,000000,18.29,19.93,18.25,19.69,1951879,0
+TVTX.US,D,20221219,000000,19.65,19.99,19.05,19.32,845092,0
+TVTX.US,D,20221220,000000,19.29,19.7,18.84,19.43,504456,0
+TVTX.US,D,20221221,000000,19.62,20.38,19.4,20.37,817696,0
+TVTX.US,D,20221222,000000,20.31,20.97,19.719,20.5,487413,0
+TVTX.US,D,20221223,000000,20.54,21.115,19.71,20.03,397893,0
+TVTX.US,D,20221227,000000,20.01,20.2,19.34,19.74,485765,0
+TVTX.US,D,20221228,000000,19.83,20.47,19.79,20.45,488662,0
+TVTX.US,D,20221229,000000,20.65,21.44,19.8,21.12,697583,0
+TVTX.US,D,20221230,000000,20.86,21.08,20.69,21.03,382200,0
+TVTX.US,D,20230103,000000,21.28,21.37,20.37,20.66,564233,0
+TVTX.US,D,20230104,000000,20.75,21.08,20.67,20.98,720806,0
+TVTX.US,D,20230105,000000,20.75,21.38,20.38,20.5,419840,0
+TVTX.US,D,20230106,000000,20.61,20.81,19.85,20.3,796227,0
+TVTX.US,D,20230109,000000,20.07,20.46,19.53,19.63,1285321,0
+TVTX.US,D,20230110,000000,19.55,20.39,19.31,20.38,1071068,0
+TVTX.US,D,20230111,000000,20.67,21.395,20.43,20.59,1660907,0
+TVTX.US,D,20230112,000000,20.66,20.96,20.2,20.85,1587905,0
+TVTX.US,D,20230113,000000,20.89,21.48,20.21,20.32,1139763,0
+TVTX.US,D,20230117,000000,20.24,21.05,19.74,20.78,1303986,0
+TVTX.US,D,20230118,000000,20.96,21.89,20.31,21,1983881,0
+TVTX.US,D,20230119,000000,21.06,21.5099,20.645,21.22,833561,0
+TVTX.US,D,20230120,000000,21.5,21.5,21.03,21.35,914686,0
+TVTX.US,D,20230123,000000,21.35,21.87,21.01,21.65,1138419,0
+TVTX.US,D,20230124,000000,21.5,22.11,21.2,21.73,997696,0
+TVTX.US,D,20230125,000000,21.63,21.705,21.06,21.4,1286906,0
+TVTX.US,D,20230126,000000,21.6,21.86,21.4,21.83,675324,0
+TVTX.US,D,20230127,000000,21.85,22.14,21.62,21.88,962647,0
+TVTX.US,D,20230130,000000,22.19,22.91,21.32,21.43,1275142,0
+TVTX.US,D,20230131,000000,21.58,22.555,21.47,22.4,1158412,0
+TVTX.US,D,20230201,000000,22.25,22.35,21.37,22.09,1094356,0
+TVTX.US,D,20230202,000000,22.42,22.7,21.71,22.55,985280,0
+TVTX.US,D,20230203,000000,22.11,22.85,21.675,21.72,732844,0
+TVTX.US,D,20230206,000000,21.96,22.74,21.63,22.1,749537,0
+TVTX.US,D,20230207,000000,22.08,22.59,21.54,21.8,695894,0
+TVTX.US,D,20230208,000000,21.73,21.76,20.99,21,809521,0
+TVTX.US,D,20230209,000000,21.28,21.689,21.1,21.28,1024125,0
+TVTX.US,D,20230210,000000,21.27,21.49,20.35,20.49,1248355,0
+TVTX.US,D,20230213,000000,20.44,21.58,20.39,21.21,1526354,0
+TVTX.US,D,20230214,000000,21.12,21.37,20.25,20.39,1153893,0
+TVTX.US,D,20230215,000000,20.16,20.315,19.885,20.12,1494664,0
+TVTX.US,D,20230216,000000,19.91,20.99,19.83,20.3,1845346,0
+TVTX.US,D,20230217,000000,20.71,23.18,17.82,17.82,5278473,0
+TVTX.US,D,20230221,000000,18.7,22.43,18.7,21.3,8915255,0
+TVTX.US,D,20230222,000000,21.35,21.4088,20.57,20.87,2159506,0
+TVTX.US,D,20230223,000000,20.87,21.95,20.76,21.88,2050051,0
+TVTX.US,D,20230224,000000,21.87,22.9,21.5535,22.3,1991187,0
+TVTX.US,D,20230227,000000,22.49,22.93,21.34,21.74,1662844,0
+TVTX.US,D,20230228,000000,21.14,22.66,21.1,22.16,2592823,0
+TVTX.US,D,20230301,000000,21.9,22.68,21,21.74,4526618,0
+TVTX.US,D,20230302,000000,21.52,22.22,21.43,22.07,2255685,0
+TVTX.US,D,20230303,000000,22.16,22.74,22.03,22.65,1472454,0
+TVTX.US,D,20230306,000000,22.78,22.8,21.73,22.26,1135528,0
+TVTX.US,D,20230307,000000,22,22.36,21.775,21.99,931893,0
+TVTX.US,D,20230308,000000,22.05,22.19,20.98,21.12,1008376,0
+TVTX.US,D,20230309,000000,21.21,21.57,20.53,21.16,1227269,0
+TVTX.US,D,20230310,000000,21.15,21.39,20.05,20.73,1568092,0
+TVTX.US,D,20230313,000000,20.69,22.11,20.27,21.73,1317455,0
+TVTX.US,D,20230314,000000,22.13,22.2,21.22,21.79,1263180,0
+TVTX.US,D,20230315,000000,21.45,21.7,20.8,21.27,877794,0
+TVTX.US,D,20230316,000000,21.12,21.72,20.65,21.39,1025261,0
+TVTX.US,D,20230317,000000,21.25,21.435,20.65,21.2,2583000,0
+TVTX.US,D,20230320,000000,21.08,21.23,20.68,20.98,969447,0
+TVTX.US,D,20230321,000000,20.68,21.09,20.12,20.21,993890,0
+TVTX.US,D,20230322,000000,20.31,20.44,19.58,19.6,1150643,0
+TVTX.US,D,20230323,000000,19.74,20.47,19.6,20.38,865488,0
+TVTX.US,D,20230324,000000,20.42,20.94,19.985,20.88,689868,0
+TVTX.US,D,20230327,000000,20.94,21.76,20.66,21.64,1179852,0
+TVTX.US,D,20230328,000000,21.67,22.465,21.42,21.66,1027667,0
+TVTX.US,D,20230329,000000,21.83,22.97,21.6,22.89,1013834,0
+TVTX.US,D,20230330,000000,22.96,23.08,21.85,22.09,1387816,0
+TVTX.US,D,20230331,000000,22.27,22.75,22.04,22.49,1106533,0
+TVTX.US,D,20230403,000000,22.71,23.175,22.355,22.51,1190609,0
+TVTX.US,D,20230404,000000,22.76,22.91,21.73,21.83,1308352,0
+TVTX.US,D,20230405,000000,21.78,21.86,20.52,20.83,1638224,0
+TVTX.US,D,20230406,000000,20.96,21.26,20.28,20.93,1050279,0
+TVTX.US,D,20230410,000000,21.14,21.64,20.48,21.47,1527520,0
+TVTX.US,D,20230411,000000,21.49,21.97,20.93,20.98,1264280,0
+TVTX.US,D,20230412,000000,21.38,21.38,20.18,20.42,1458049,0
+TVTX.US,D,20230413,000000,20.54,21.25,20.38,20.8,1933032,0
+TVTX.US,D,20230414,000000,20.68,20.82,19.96,20.32,1026621,0
+TVTX.US,D,20230417,000000,20.48,21.4,20.425,21.24,1195178,0
+TVTX.US,D,20230418,000000,21.38,21.38,20.415,21.31,1166698,0
+TVTX.US,D,20230419,000000,21.25,21.96,21.21,21.75,662123,0
+TVTX.US,D,20230420,000000,21.61,21.64,20.79,20.84,738242,0
+TVTX.US,D,20230421,000000,20.86,21.29,20.64,21.23,868486,0
+TVTX.US,D,20230424,000000,21.26,21.29,20.55,21.1,301292,0
+TVTX.US,D,20230425,000000,21.09,21.395,20.85,20.99,863297,0
+TVTX.US,D,20230426,000000,20.99,21.1,20.54,20.63,714619,0
+TVTX.US,D,20230427,000000,20.71,20.78,20.26,20.34,1102783,0
+TVTX.US,D,20230428,000000,20.24,21.62,20.135,21.57,1104687,0
+TVTX.US,D,20230501,000000,21.56,22.75,21.51,22.61,2143243,0
+TVTX.US,D,20230502,000000,16.59,18.83,14.51,15.65,9267665,0
+TVTX.US,D,20230503,000000,15.41,16.4,14.93,15.91,3478502,0
+TVTX.US,D,20230504,000000,15.91,16.06,15.34,15.97,1587410,0
+TVTX.US,D,20230505,000000,15.98,16.85,15.19,16.8,2163730,0
+TVTX.US,D,20230508,000000,16.86,17.4,16.09,16.74,1279476,0
+TVTX.US,D,20230509,000000,16.57,16.81,16.31,16.58,846847,0
+TVTX.US,D,20230510,000000,16.59,16.79,15.7,16.28,1157562,0
+TVTX.US,D,20230511,000000,16.12,16.39,15.82,16.16,1554569,0
+TVTX.US,D,20230512,000000,16.2,16.27,15.75,15.79,609899,0
+TVTX.US,D,20230515,000000,15.81,16.56,15.64,16.34,1317305,0
+TVTX.US,D,20230516,000000,16.09,16.75,15.9,16.48,1074675,0
+TVTX.US,D,20230517,000000,16.53,17.18,16.205,17.11,903612,0
+TVTX.US,D,20230518,000000,17,17.29,16.45,16.61,1177254,0
+TVTX.US,D,20230519,000000,16.81,16.95,16.38,16.45,1117254,0
+TVTX.US,D,20230522,000000,16.78,17.48,16.77,16.95,1250432,0
+TVTX.US,D,20230523,000000,16.95,17.41,16.82,16.98,1927315,0
+TVTX.US,D,20230524,000000,16.92,16.98,16.57,16.78,1150473,0
+TVTX.US,D,20230525,000000,16.72,16.72,16.25,16.31,697861,0
+TVTX.US,D,20230526,000000,16.29,16.48,16.12,16.42,424202,0
+TVTX.US,D,20230530,000000,16.33,16.81,16.12,16.41,455598,0
+TVTX.US,D,20230531,000000,16.49,18.17,16.4899,17.89,1811224,0
+TVTX.US,D,20230601,000000,17.91,18.54,17.59,18.2,1639479,0
+TVTX.US,D,20230602,000000,18.48,19.085,18.35,19.05,1167682,0
+TVTX.US,D,20230605,000000,18.94,19.104,18.5,18.81,1053772,0
+TVTX.US,D,20230606,000000,18.96,19.5424,18.85,19.34,740877,0
+TVTX.US,D,20230607,000000,19.3,19.5,17.94,18,1481749,0
+TVTX.US,D,20230608,000000,17.99,17.99,16.48,16.67,2207081,0
+TVTX.US,D,20230609,000000,16.63,17.1,16.45,16.67,1266908,0
+TVTX.US,D,20230612,000000,17.26,17.955,16.84,17.14,1892688,0
+TVTX.US,D,20230613,000000,17.16,17.65,17,17.3,1487214,0
+TVTX.US,D,20230614,000000,17.3,17.415,16.61,16.92,975064,0
+TVTX.US,D,20230615,000000,16.92,17.28,16.61,17.2,1314547,0
+TVTX.US,D,20230616,000000,17.42,17.58,17.1,17.3,5010979,0
+TVTX.US,D,20230620,000000,17.24,17.73,16.81,17.4,1147696,0
+TVTX.US,D,20230621,000000,17.46,17.5,16.8,16.89,835568,0
+TVTX.US,D,20230622,000000,16.79,16.87,16.4,16.42,675993,0
+TVTX.US,D,20230623,000000,16.26,16.5,15.96,16.14,2953515,0
+TVTX.US,D,20230626,000000,16.0518,16.115,15.77,15.97,723006,0
+TVTX.US,D,20230627,000000,15.91,16.03,15.63,15.83,688851,0
+TVTX.US,D,20230628,000000,15.88,15.96,15.53,15.58,910030,0
+TVTX.US,D,20230629,000000,15.51,15.63,15.17,15.3,827939,0
+TVTX.US,D,20230630,000000,15.51,15.53,15.2,15.36,643321,0
+TVTX.US,D,20230703,000000,15.27,15.74,15.27,15.55,400292,0
+TVTX.US,D,20230705,000000,15.61,15.64,15.34,15.37,594366,0
+TVTX.US,D,20230706,000000,15.25,15.41,15.04,15.13,532040,0
+TVTX.US,D,20230707,000000,15.16,15.57,15.16,15.52,762121,0
+TVTX.US,D,20230710,000000,15.47,15.65,15.34,15.56,653154,0
+TVTX.US,D,20230711,000000,15.41,15.46,15.07,15.21,430442,0
+TVTX.US,D,20230712,000000,15.36,15.64,15.14,15.49,533332,0
+TVTX.US,D,20230713,000000,15.51,15.675,15.38,15.46,471493,0
+TVTX.US,D,20230714,000000,15.53,15.53,15.08,15.31,384589,0
+TVTX.US,D,20230717,000000,16.1,16.22,14.94,15.87,1248712,0
+TVTX.US,D,20230718,000000,15.26,15.775,15,15.11,898859,0
+TVTX.US,D,20230719,000000,15.16,15.6,15.03,15.45,999502,0
+TVTX.US,D,20230720,000000,15.5,16.05,15.48,15.63,501745,0
+TVTX.US,D,20230721,000000,16.12,16.37,15.72,16.11,1207202,0
+TVTX.US,D,20230724,000000,16.25,16.44,15.315,15.33,1137786,0
+TVTX.US,D,20230725,000000,15.29,16.04,15.24,15.87,584701,0
+TVTX.US,D,20230726,000000,15.88,16.535,15.82,16.34,760071,0
+TVTX.US,D,20230727,000000,16.5,16.8,16.3513,16.67,1156151,0
+TVTX.US,D,20230728,000000,16.85,17.46,16.85,17.25,927519,0
+TVTX.US,D,20230731,000000,17.28,17.5699,16.75,17.19,797207,0
+TVTX.US,D,20230801,000000,17.06,17.23,16.5026,16.72,739794,0
+TVTX.US,D,20230802,000000,16.55,16.77,16.44,16.62,625831,0
+TVTX.US,D,20230803,000000,16.54,16.79,16.19,16.28,2039811,0
+TVTX.US,D,20230804,000000,15.63,15.98,15.1,15.52,1727499,0
+TVTX.US,D,20230807,000000,15.57,15.645,14.87,15.39,1362718,0
+TVTX.US,D,20230808,000000,15.44,15.74,14.94,15.5,1508411,0
+TVTX.US,D,20230809,000000,15.56,15.69,15.17,15.25,989799,0
+TVTX.US,D,20230810,000000,15.16,15.68,15.16,15.68,924758,0
+TVTX.US,D,20230811,000000,15.56,15.9,15.49,15.49,499137,0
+TVTX.US,D,20230814,000000,15.27,15.84,14.98,15.61,550398,0
+TVTX.US,D,20230815,000000,15.57,15.57,15.1,15.2,656165,0
+TVTX.US,D,20230816,000000,15.17,15.2,14.655,14.68,1222758,0
+TVTX.US,D,20230817,000000,14.67,14.83,13.94,14.12,1250345,0
+TVTX.US,D,20230818,000000,13.99,14.19,13.56,13.57,747931,0
+TVTX.US,D,20230821,000000,13.5,13.54,13.04,13.2,831734,0
+TVTX.US,D,20230822,000000,13.13,13.26,12.66,12.84,952562,0
+TVTX.US,D,20230823,000000,12.83,13.13,12.575,12.72,866227,0
+TVTX.US,D,20230824,000000,12.79,13.26,12.63,13.23,1160943,0
+TVTX.US,D,20230825,000000,13.27,13.385,12.91,12.96,690677,0
+TVTX.US,D,20230828,000000,13,13.42,12.93,13.37,563046,0
+TVTX.US,D,20230829,000000,13.34,13.4,12.9842,13.12,1076103,0
+TVTX.US,D,20230830,000000,13.21,13.34,12.99,13.19,1090244,0
+TVTX.US,D,20230831,000000,13.23,14.91,13.23,14.28,1888852,0
+TVTX.US,D,20230901,000000,14.39,15.39,14.39,14.87,1310988,0
+TVTX.US,D,20230905,000000,14.71,15.04,14.065,14.19,1212897,0
+TVTX.US,D,20230906,000000,14.28,14.54,14.19,14.48,962682,0
+TVTX.US,D,20230907,000000,14.35,14.38,13.95,14.15,743093,0
+TVTX.US,D,20230908,000000,14.13,14.82,13.775,14.41,768230,0
+TVTX.US,D,20230911,000000,14.39,14.62,13.75,13.88,959881,0
+TVTX.US,D,20230912,000000,14.03,14.03,13.52,13.81,905932,0
+TVTX.US,D,20230913,000000,13.76,13.95,13.56,13.6,969252,0
+TVTX.US,D,20230914,000000,13.74,14.07,13.645,13.79,594805,0
+TVTX.US,D,20230915,000000,13.73,14.06,13.56,13.69,3016312,0
+TVTX.US,D,20230918,000000,13.79,13.97,13.15,13.41,891075,0
+TVTX.US,D,20230919,000000,13.38,13.52,12.92,13.18,668472,0
+TVTX.US,D,20230920,000000,13.3,13.4531,12.84,12.88,1467032,0
+TVTX.US,D,20230921,000000,7.55,7.8,7,7.64,17335518,0
+TVTX.US,D,20230922,000000,7.38,7.95,7.1797,7.85,7450655,0
+TVTX.US,D,20230925,000000,7.83,8.065,7.53,8.05,3714063,0
+TVTX.US,D,20230926,000000,8.04,8.81,8.01,8.53,2333563,0
+TVTX.US,D,20230927,000000,8.66,9.02,8.55,8.66,2109659,0
+TVTX.US,D,20230928,000000,8.64,9,8.38,8.98,1216427,0
+TVTX.US,D,20230929,000000,9.08,9.28,8.94,8.94,1089997,0
+TVTX.US,D,20231002,000000,8.82,8.82,8.28,8.42,1294251,0
+TVTX.US,D,20231003,000000,8.25,8.585,8.25,8.55,1087932,0
+TVTX.US,D,20231004,000000,8.55,8.55,7.78,7.86,989566,0
+TVTX.US,D,20231005,000000,7.75,8.05,7.51,7.9,1156102,0
+TVTX.US,D,20231006,000000,7.75,7.86,7.475,7.6,1422607,0
+TVTX.US,D,20231009,000000,7.56,7.64,6.88,7.12,1392621,0
+TVTX.US,D,20231010,000000,7.17,7.72,7.17,7.69,1286429,0
+TVTX.US,D,20231011,000000,7.62,7.7492,7.37,7.58,1180688,0
+TVTX.US,D,20231012,000000,7.56,7.79,6.86,6.95,1357229,0
+TVTX.US,D,20231013,000000,6.99,7.12,6.655,7.1,1586190,0
+TVTX.US,D,20231016,000000,7.17,7.36,6.85,7.17,1133838,0
+TVTX.US,D,20231017,000000,7.12,7.49,7.12,7.3,1456525,0
+TVTX.US,D,20231018,000000,7.22,7.22,6.81,6.81,2499248,0
+TVTX.US,D,20231019,000000,6.86,7.2,6.7501,7.05,2818955,0
+TVTX.US,D,20231020,000000,7.05,7.26,6.97,7.23,2187487,0
+TVTX.US,D,20231023,000000,7.05,7.2,6.88,7.03,1188847,0
+TVTX.US,D,20231024,000000,7.25,7.38,7.04,7.37,856056,0
+TVTX.US,D,20231025,000000,7.2,7.27,6.96,6.97,677782,0
+TVTX.US,D,20231026,000000,7,7.1,6.83,6.9,880536,0
+TVTX.US,D,20231027,000000,6.98,6.995,6.7,6.8,1434431,0
+TVTX.US,D,20231030,000000,6.83,7.13,6.73,6.76,1583113,0
+TVTX.US,D,20231031,000000,6.7,6.85,6.44,6.48,1592441,0
+TVTX.US,D,20231101,000000,6.49,6.74,6.35,6.72,1751620,0
+TVTX.US,D,20231102,000000,6.8,6.94,6.44,6.58,1463346,0
+TVTX.US,D,20231103,000000,6.68,7.23,6.6,6.97,3348261,0
+TVTX.US,D,20231106,000000,6.95,6.975,6.59,6.64,4669757,0
+TVTX.US,D,20231107,000000,6.73,7.19,6.65,7.18,1295188,0
+TVTX.US,D,20231108,000000,7.23,7.23,6.31,6.33,1922270,0
+TVTX.US,D,20231109,000000,6.37,6.47,5.43,5.44,2448571,0
+TVTX.US,D,20231110,000000,5.47,5.61,5.25,5.58,2865429,0
+TVTX.US,D,20231113,000000,5.47,5.82,5.41,5.7,2206591,0
+TVTX.US,D,20231114,000000,6.06,6.36,5.93,6.09,1309739,0
+TVTX.US,D,20231115,000000,6.08,6.45,6.05,6.17,1043646,0
+TVTX.US,D,20231116,000000,6.17,6.24,5.915,6.01,851192,0
+TVTX.US,D,20231117,000000,6.09,6.21,5.75,5.85,1397031,0
+TVTX.US,D,20231120,000000,5.89,5.92,5.66,5.75,868809,0
+TVTX.US,D,20231121,000000,5.66,5.93,5.62,5.65,1745358,0
+TVTX.US,D,20231122,000000,5.7,5.78,5.57,5.72,1328225,0
+TVTX.US,D,20231124,000000,5.7,6.04,5.7,5.89,589862,0
+TVTX.US,D,20231127,000000,5.9,5.93,5.72,5.89,1712053,0
+TVTX.US,D,20231128,000000,5.83,6.045,5.74,6,1731099,0
+TVTX.US,D,20231129,000000,6.04,6.62,6,6.39,1129342,0
+TVTX.US,D,20231130,000000,6.49,6.65,6.23,6.28,1088996,0
+TVTX.US,D,20231201,000000,6.22,6.44,5.99,6.42,1042997,0
+TVTX.US,D,20231204,000000,6.4,6.57,6.01,6.29,1025823,0
+TVTX.US,D,20231205,000000,7.35,8.27,7.31,7.4,6106957,0
+TVTX.US,D,20231206,000000,7.41,8.25,7.34,7.81,2183069,0
+TVTX.US,D,20231207,000000,7.84,8.77,7.82,8.65,3097606,0
+TVTX.US,D,20231208,000000,8.58,8.8,8.4001,8.64,1710082,0
+TVTX.US,D,20231211,000000,8.64,8.8,8.44,8.66,1623491,0
+TVTX.US,D,20231212,000000,8.66,9.0277,8.43,8.84,1412156,0
+TVTX.US,D,20231213,000000,8.74,9.115,8.18,8.9,2800746,0
+TVTX.US,D,20231214,000000,9.25,9.46,8.49,8.63,1444541,0
+TVTX.US,D,20231215,000000,8.73,9.07,8.48,8.66,3044633,0
+TVTX.US,D,20231218,000000,8.65,8.795,8.255,8.26,829828,0
+TVTX.US,D,20231219,000000,8.63,8.915,8.4,8.72,1929519,0
+TVTX.US,D,20231220,000000,8.71,8.79,8.31,8.34,1868131,0
+TVTX.US,D,20231221,000000,8.54,8.6812,8.34,8.63,1005704,0
+TVTX.US,D,20231222,000000,8.71,9.21,8.71,9.06,1105437,0
+TVTX.US,D,20231226,000000,9.24,9.58,9.07,9.43,1115003,0
+TVTX.US,D,20231227,000000,9.5,9.5888,9.305,9.5,908978,0
+TVTX.US,D,20231228,000000,9.3,9.6999,9.3,9.41,1139788,0
+TVTX.US,D,20231229,000000,9.43,9.43,8.96,8.99,1096849,0
+TVTX.US,D,20240102,000000,8.78,9.83,8.72,9.56,1491747,0
+TVTX.US,D,20240103,000000,9.48,9.55,8.94,9.1,1131178,0
+TVTX.US,D,20240104,000000,9.17,9.235,8.93,9.09,1219577,0
+TVTX.US,D,20240105,000000,8.99,8.99,8.6,8.64,754169,0
+TVTX.US,D,20240108,000000,8.4,9.83,8.3739,9.82,2451552,0
+TVTX.US,D,20240109,000000,9.68,10.03,9.44,9.8,1746492,0
+TVTX.US,D,20240110,000000,9.94,10.27,9.34,9.37,1010843,0
+TVTX.US,D,20240111,000000,9.17,9.28,8.83,8.99,2263910,0
+TVTX.US,D,20240112,000000,9.12,9.66,9.08,9.53,2487346,0
+TVTX.US,D,20240116,000000,9.39,9.39,8.75,8.9,1434715,0
+TVTX.US,D,20240117,000000,8.74,9.34,8.58,9.23,2323244,0
+TVTX.US,D,20240118,000000,9.4,9.4,8.79,8.88,1267574,0
+TVTX.US,D,20240119,000000,8.94,9.2,8.73,8.74,1065801,0
+TVTX.US,D,20240122,000000,8.77,9.0887,8.655,8.85,1471457,0
+TVTX.US,D,20240123,000000,8.96,9.29,8.91,9.29,1358184,0
+TVTX.US,D,20240124,000000,9.43,9.43,9.05,9.06,976506,0
+TVTX.US,D,20240125,000000,9.36,9.7,9.1,9.15,957618,0
+TVTX.US,D,20240126,000000,9.17,9.3,8.513,8.6,1297814,0
+TVTX.US,D,20240129,000000,8.62,9.32,8.47,9.32,1099548,0
+TVTX.US,D,20240130,000000,9.19,9.205,8.865,9.01,1372883,0
+TVTX.US,D,20240131,000000,8.97,9.22,8.78,8.93,1322141,0
+TVTX.US,D,20240201,000000,8.86,8.87,8.16,8.6,1270571,0
+TVTX.US,D,20240202,000000,8.55,8.55,8.2598,8.49,790517,0
+TVTX.US,D,20240205,000000,8.32,8.48,8.23,8.26,732091,0
+TVTX.US,D,20240206,000000,8.32,8.68,8.205,8.67,730689,0
+TVTX.US,D,20240207,000000,8.65,8.65,8.27,8.28,686848,0
+TVTX.US,D,20240208,000000,8.23,8.55,8.1,8.3,834067,0
+TVTX.US,D,20240209,000000,8.34,8.645,8.28,8.48,739839,0
+TVTX.US,D,20240212,000000,8.43,8.895,8.305,8.86,1027917,0
+TVTX.US,D,20240213,000000,8.49,8.57,7.795,7.99,1356454,0
+TVTX.US,D,20240214,000000,8.11,8.32,7.86,8.25,1230978,0
+TVTX.US,D,20240215,000000,8.33,8.82,8.2901,8.74,1471356,0
+TVTX.US,D,20240216,000000,8.8,8.99,8.06,8.2,1281630,0
+TVTX.US,D,20240220,000000,8.15,8.295,7.98,8.28,1438955,0
+TVTX.US,D,20240221,000000,8.18,8.28,7.805,7.88,1552071,0
+TVTX.US,D,20240222,000000,7.88,8.05,7.655,7.86,1299706,0
+TVTX.US,D,20240223,000000,8.15,8.2375,7.735,7.94,999403,0
+TVTX.US,D,20240226,000000,7.85,8.13,7.81,8.02,843250,0
+TVTX.US,D,20240227,000000,8.21,8.33,8.08,8.31,1771172,0
+TVTX.US,D,20240228,000000,8.21,8.27,7.78,7.79,1274919,0
+TVTX.US,D,20240229,000000,7.98,8.06,7.53,7.56,1301959,0
+TVTX.US,D,20240301,000000,7.65,8.01,7.575,7.87,1333268,0
+TVTX.US,D,20240304,000000,7.93,8.2,7.585,8.19,1108545,0
+TVTX.US,D,20240305,000000,8.07,8.16,7.8,8.04,1424679,0
+TVTX.US,D,20240306,000000,8.23,8.65,8.1,8.61,1189623,0
+TVTX.US,D,20240307,000000,8.63,8.94,8.58,8.71,947021,0
+TVTX.US,D,20240308,000000,8.86,9.03,8.604,8.66,651169,0
+TVTX.US,D,20240311,000000,8.59,8.72,7.97,7.99,1118908,0
+TVTX.US,D,20240312,000000,8.01,8.065,7.68,7.75,978075,0
+TVTX.US,D,20240313,000000,7.71,8.39,7.71,8.15,1177570,0
+TVTX.US,D,20240314,000000,8.09,8.11,7.485,7.53,1008598,0
+TVTX.US,D,20240315,000000,7.68,7.805,7.462,7.49,2331988,0
+TVTX.US,D,20240318,000000,7.43,7.47,7.14,7.18,1165154,0
+TVTX.US,D,20240319,000000,7.13,7.52,7.11,7.48,1334903,0
+TVTX.US,D,20240320,000000,7.41,7.84,7.34,7.76,1001618,0
+TVTX.US,D,20240321,000000,7.88,8.41,7.72,8.09,1029910,0
+TVTX.US,D,20240322,000000,7.95,8.14,7.83,7.88,952364,0
+TVTX.US,D,20240325,000000,8.02,8.115,7.69,7.69,625928,0
+TVTX.US,D,20240326,000000,7.86,7.95,7.54,7.57,988583,0
+TVTX.US,D,20240327,000000,7.11,8.06,7.11,7.67,1104290,0
+TVTX.US,D,20240328,000000,7.74,7.98,7.41,7.71,776017,0
+TVTX.US,D,20240401,000000,7.71,7.77,7.24,7.31,1069816,0
+TVTX.US,D,20240402,000000,7.34,7.34,7,7.04,1051661,0
+TVTX.US,D,20240403,000000,6.97,7.15,6.85,6.98,1253836,0
+TVTX.US,D,20240404,000000,7.09,7.17,6.92,6.95,1082096,0
+TVTX.US,D,20240405,000000,6.84,7.13,6.65,7.04,715668,0
+TVTX.US,D,20240408,000000,7.07,7.15,6.935,6.96,534602,0
+TVTX.US,D,20240409,000000,7.02,7.26,6.815,6.86,755112,0
+TVTX.US,D,20240410,000000,6.84,6.84,6.4301,6.67,3591112,0
+TVTX.US,D,20240411,000000,6.74,6.845,6.52,6.69,1966022,0
+TVTX.US,D,20240412,000000,6.65,6.7,6.25,6.37,1409832,0
+TVTX.US,D,20240415,000000,6.33,6.49,6.19,6.32,1547751,0
+TVTX.US,D,20240416,000000,6.23,6.36,6.1128,6.15,792112,0
+TVTX.US,D,20240417,000000,6.24,6.34,5.94,5.99,1313927,0
+TVTX.US,D,20240418,000000,5.97,6.02,5.775,5.8,972749,0
+TVTX.US,D,20240419,000000,5.73,5.905,5.575,5.74,769057,0
+TVTX.US,D,20240422,000000,5.77,5.935,5.705,5.85,1098084,0
+TVTX.US,D,20240423,000000,5.85,5.96,5.71,5.74,1764302,0
+TVTX.US,D,20240424,000000,5.78,5.78,5.34,5.45,2777757,0
+TVTX.US,D,20240425,000000,5.5,5.5,5.12,5.39,1485491,0
+TVTX.US,D,20240426,000000,5.4,5.555,5.21,5.26,1220072,0
+TVTX.US,D,20240429,000000,5.33,5.565,5.235,5.46,1582375,0
+TVTX.US,D,20240430,000000,5.38,5.76,5.3,5.53,1315865,0
+TVTX.US,D,20240501,000000,5.54,6.11,5.54,6,1882726,0
+TVTX.US,D,20240502,000000,6.09,6.205,5.79,6.16,1290027,0
+TVTX.US,D,20240503,000000,6.44,6.56,6.18,6.26,767565,0
+TVTX.US,D,20240506,000000,6.27,6.575,6.21,6.55,1383054,0
+TVTX.US,D,20240507,000000,7.4,7.69,6.74,6.75,1938139,0
+TVTX.US,D,20240508,000000,6.74,6.935,6.49,6.82,1229505,0
+TVTX.US,D,20240509,000000,6.87,6.87,6.58,6.6,1198179,0
+TVTX.US,D,20240510,000000,6.66,6.88,6.26,6.3,974836,0
+TVTX.US,D,20240513,000000,6.34,6.56,6.22,6.34,792503,0
+TVTX.US,D,20240514,000000,6.46,6.72,6.45,6.7,1116588,0
+TVTX.US,D,20240515,000000,6.93,7.19,6.78,6.8,1027766,0
+TVTX.US,D,20240516,000000,6.8,7.09,6.6,6.69,930732,0
+TVTX.US,D,20240517,000000,6.67,6.77,6.025,6.06,1321572,0
+TVTX.US,D,20240520,000000,6.07,6.22,6.01,6.17,909628,0
+TVTX.US,D,20240521,000000,6.25,6.645,6.14,6.61,1389666,0
+TVTX.US,D,20240522,000000,6.56,6.67,6.42,6.56,811497,0
+TVTX.US,D,20240523,000000,6.56,6.56,6.23,6.34,1147369,0
+TVTX.US,D,20240524,000000,6.35,6.39,6.14,6.16,591865,0
+TVTX.US,D,20240528,000000,6.37,7.015,6.3,6.76,1323770,0
+TVTX.US,D,20240529,000000,6.6,6.875,6.49,6.84,1033376,0
+TVTX.US,D,20240530,000000,6.94,7.185,6.79,7.02,1073788,0
+TVTX.US,D,20240531,000000,7.11,7.6,7.03,7.42,1099004,0
+TVTX.US,D,20240603,000000,7.44,7.99,7.35,7.72,1493849,0
+TVTX.US,D,20240604,000000,7.7,7.91,7.552,7.67,787631,0
+TVTX.US,D,20240605,000000,7.66,7.85,7.46,7.83,735239,0
+TVTX.US,D,20240606,000000,7.81,7.81,7.22,7.23,690710,0
+TVTX.US,D,20240607,000000,7.12,7.27,6.98,7.13,625264,0
+TVTX.US,D,20240610,000000,7.03,7.29,6.91,7.27,1004818,0
+TVTX.US,D,20240611,000000,7.16,7.25,6.97,7.07,1028895,0
+TVTX.US,D,20240612,000000,7.42,7.64,7.25,7.34,742102,0
+TVTX.US,D,20240613,000000,7.3,7.34,7.05,7.24,552200,0
+TVTX.US,D,20240614,000000,7.1,7.24,7.02,7.17,815272,0
+TVTX.US,D,20240617,000000,7.11,7.405,7.03,7.33,1027211,0
+TVTX.US,D,20240618,000000,7.29,7.31,6.96,7.1,976340,0
+TVTX.US,D,20240620,000000,7.07,7.1,6.8,6.95,927306,0
+TVTX.US,D,20240621,000000,6.99,7.59,6.99,7.31,5854483,0
+TVTX.US,D,20240624,000000,7.36,7.835,7.36,7.79,717239,0
+TVTX.US,D,20240625,000000,7.72,8.21,7.67,7.96,953666,0
+TVTX.US,D,20240626,000000,7.96,8.32,7.79,8.25,1080403,0
+TVTX.US,D,20240627,000000,8.27,8.38,7.98,8.28,741550,0
+TVTX.US,D,20240628,000000,8.36,8.36,7.85,8.22,3776860,0
+TVTX.US,D,20240701,000000,8.19,8.39,8.09,8.28,777292,0
+TVTX.US,D,20240702,000000,8.19,8.23,7.95,8.09,658817,0
+TVTX.US,D,20240703,000000,8.09,8.31,7.93,7.94,382604,0
+TVTX.US,D,20240705,000000,7.88,7.96,7.72,7.89,420775,0
+TVTX.US,D,20240708,000000,8.01,8.79,7.99,8.72,1414743,0
+TVTX.US,D,20240709,000000,8.77,9.92,8.76,9.49,2565343,0
+TVTX.US,D,20240710,000000,9.51,9.67,9.325,9.53,926284,0
+TVTX.US,D,20240711,000000,9.7,10.06,9.44,9.79,1521847,0
+TVTX.US,D,20240712,000000,9.9,10.24,9.71,9.8,1515151,0
+TVTX.US,D,20240715,000000,9.87,9.99,9.65,9.81,1836689,0
+TVTX.US,D,20240716,000000,9.92,10.425,9.92,10.22,1307755,0
+TVTX.US,D,20240717,000000,10.1,10.41,9.97,10.29,1538900,0
+TVTX.US,D,20240718,000000,10.22,10.33,9.63,9.81,845646,0
+TVTX.US,D,20240719,000000,9.84,9.96,9.565,9.8,580563,0
+TVTX.US,D,20240722,000000,9.9,10.17,9.41,9.65,797173,0
+TVTX.US,D,20240723,000000,9.59,10.08,9.57,9.78,972979,0
+TVTX.US,D,20240724,000000,9.63,9.955,9.57,9.66,656529,0
+TVTX.US,D,20240725,000000,9.73,10.18,9.6101,9.77,688270,0
+TVTX.US,D,20240726,000000,9.93,10.12,9.69,9.89,672629,0
+TVTX.US,D,20240729,000000,9.91,10.72,9.91,10.19,1316418,0
+TVTX.US,D,20240730,000000,10.2,10.39,9.48,9.5,1217703,0
+TVTX.US,D,20240731,000000,9.57,9.97,9.36,9.54,1209160,0
+TVTX.US,D,20240801,000000,9.57,9.68,9.07,9.24,961169,0
+TVTX.US,D,20240802,000000,10.02,10.355,8.7,9,2139051,0
+TVTX.US,D,20240805,000000,8.36,8.71,7.931,8.53,1769208,0
+TVTX.US,D,20240806,000000,8.53,9.13,8.375,8.9,1037708,0
+TVTX.US,D,20240807,000000,9.13,9.13,8.32,8.42,765876,0
+TVTX.US,D,20240808,000000,8.43,8.6,8.09,8.53,1148842,0
+TVTX.US,D,20240809,000000,8.56,8.76,8.43,8.53,520254,0
+TVTX.US,D,20240812,000000,8.58,8.81,8.31,8.75,822610,0
+TVTX.US,D,20240813,000000,8.94,9.23,8.76,8.84,739183,0
+TVTX.US,D,20240814,000000,8.91,9.12,8.48,8.53,568559,0
+TVTX.US,D,20240815,000000,8.74,8.98,8.49,8.78,767013,0
+TVTX.US,D,20240816,000000,8.69,8.765,8.58,8.68,690133,0
+TVTX.US,D,20240819,000000,8.69,9.05,8.69,9,963662,0
+TVTX.US,D,20240820,000000,8.97,9.16,8.8,8.9,522849,0
+TVTX.US,D,20240821,000000,9.14,9.16,8.64,8.69,914023,0
+TVTX.US,D,20240822,000000,8.75,8.7975,8.46,8.57,709912,0
+TVTX.US,D,20240823,000000,8.64,9.22,8.5,8.98,790520,0
+TVTX.US,D,20240826,000000,9.04,9.12,8.9341,9.05,547580,0
+TVTX.US,D,20240827,000000,9.06,9.19,8.88,9.06,407635,0
+TVTX.US,D,20240828,000000,9.08,9.16,8.83,9.03,443901,0
+TVTX.US,D,20240829,000000,9.03,9.75,8.9781,9.36,968180,0
+TVTX.US,D,20240830,000000,9.39,9.65,9.35,9.47,819143,0
+TVTX.US,D,20240903,000000,9.49,10.25,9.36,9.6,1427387,0
+TVTX.US,D,20240904,000000,9.51,10.105,9.34,10.05,1954582,0
+TVTX.US,D,20240905,000000,10.15,10.355,9.435,9.93,1236224,0
+TVTX.US,D,20240906,000000,10.8,11.91,10.64,10.98,7893838,0
+TVTX.US,D,20240909,000000,11.52,13.16,11.5,12.86,4211061,0
+TVTX.US,D,20240910,000000,12.9,13.18,12.401,12.84,1972346,0
+TVTX.US,D,20240911,000000,12.68,12.72,12.13,12.24,1316503,0
+TVTX.US,D,20240912,000000,12.12,12.74,11.89,12.6,1331086,0
+TVTX.US,D,20240913,000000,12.89,13.57,12.57,13.48,2318159,0
+TVTX.US,D,20240916,000000,13.41,14.72,13.22,14.27,3738987,0
+TVTX.US,D,20240917,000000,14.32,14.79,14.005,14.4,2750281,0
+TVTX.US,D,20240918,000000,14.37,14.75,14.05,14.35,1982935,0
+TVTX.US,D,20240919,000000,14.69,15.23,14.41,15.06,1784990,0
+TVTX.US,D,20240920,000000,14.98,15.26,14.674,15.21,4005551,0
+TVTX.US,D,20240923,000000,15.36,15.36,14.39,14.51,1774961,0
+TVTX.US,D,20240924,000000,14.55,14.86,14.17,14.56,1448523,0
+TVTX.US,D,20240925,000000,14.61,15.19,14.37,14.54,1662479,0
+TVTX.US,D,20240926,000000,14.71,15.33,14.48,15.04,1957034,0
+TVTX.US,D,20240927,000000,14.18,14.9,13.972,14.01,2934692,0
+TVTX.US,D,20240930,000000,14.3,14.41,13.7,13.99,1977420,0
+TVTX.US,D,20241001,000000,13.74,14.205,13.4,13.99,1786285,0
+TVTX.US,D,20241002,000000,14.01,14.25,13.71,13.87,3650203,0
+TVTX.US,D,20241003,000000,13.86,14.03,13.24,13.65,1243004,0
+TVTX.US,D,20241004,000000,13.87,15.46,13.82,15.23,3178806,0
+TVTX.US,D,20241007,000000,15.24,15.58,14.02,15.26,2669199,0
+TVTX.US,D,20241008,000000,15.31,15.61,13.9,15.21,3593994,0
+TVTX.US,D,20241009,000000,15.65,17.77,15.5,17.59,5699347,0
+TVTX.US,D,20241010,000000,17.59,18.6,16.74,17.11,3484918,0
+TVTX.US,D,20241011,000000,17.05,18,16.35,16.41,4328178,0
+TVTX.US,D,20241014,000000,16.46,17.49,16.17,17.44,1669048,0
+TVTX.US,D,20241015,000000,17.5,17.775,17.0021,17.69,1662523,0
+TVTX.US,D,20241016,000000,18.2,18.34,17.69,18.05,1114929,0
+TVTX.US,D,20241017,000000,18.05,18.82,17.76,18.25,1019584,0
+TVTX.US,D,20241018,000000,18.19,18.34,17.55,17.87,858289,0
+TVTX.US,D,20241021,000000,19.12,19.25,17.55,18.1,982858,0
+TVTX.US,D,20241022,000000,17.84,18.2489,17.64,17.97,771441,0
+TVTX.US,D,20241023,000000,17.83,18.43,17.57,17.96,975017,0
+TVTX.US,D,20241024,000000,17.88,18.2,17.55,18.09,1273668,0
+TVTX.US,D,20241025,000000,18.19,18.32,17.41,17.53,929999,0
+TVTX.US,D,20241028,000000,17.85,18.29,17.65,17.88,865323,0
+TVTX.US,D,20241029,000000,17.77,18.3948,17.4802,18.37,838620,0
+TVTX.US,D,20241030,000000,18.46,18.9,17.68,17.755,2672274,0
+TVTX.US,D,20241031,000000,16.8,18.28,16.77,17.5,1641821,0
+TVTX.US,D,20241101,000000,17.95,18.56,17.395,17.57,1941314,0
+TVTX.US,D,20241104,000000,17.35,18.5,16.89,18.1,1334043,0
+TVTX.US,D,20241105,000000,18.05,18.1,17.32,17.75,869048,0
+TVTX.US,D,20241106,000000,18.48,18.69,17.24,17.3,1532413,0
+TVTX.US,D,20241107,000000,17.26,17.92,17.17,17.66,951183,0
+TVTX.US,D,20241108,000000,17.66,19.925,17.17,19.85,3981871,0
+TVTX.US,D,20241111,000000,19.79,20.33,18.995,19.03,1271611,0
+TVTX.US,D,20241112,000000,18.76,19.22,18.55,18.75,1307779,0
+TVTX.US,D,20241113,000000,19,19.51,18.5,18.56,1255791,0
+TVTX.US,D,20241114,000000,18.65,18.99,18.21,18.47,1266357,0
+TVTX.US,D,20241115,000000,18.52,18.555,17.32,17.72,1473287,0
+TVTX.US,D,20241118,000000,17.69,17.86,16.86,17.39,1644855,0
+TVTX.US,D,20241119,000000,17.39,17.44,16.975,17.39,975258,0
+TVTX.US,D,20241120,000000,17.36,17.87,17.05,17.86,947239,0
+TVTX.US,D,20241121,000000,17.96,18.64,17.89,18.26,905934,0
+TVTX.US,D,20241122,000000,18.4,18.93,18.03,18.25,1102917,0
+TVTX.US,D,20241125,000000,18.72,18.73,18.14,18.18,983524,0
+TVTX.US,D,20241126,000000,18.33,19.12,18.19,19.06,1767140,0
+TVTX.US,D,20241127,000000,19.1,19.23,18.69,18.7,917901,0
+TVTX.US,D,20241129,000000,18.75,19.13,18.66,18.81,1494031,0
+TVTX.US,D,20241202,000000,18.86,19.85,18.86,19.57,1020760,0
+TVTX.US,D,20241203,000000,19.45,19.99,19.37,19.38,1661271,0
+TVTX.US,D,20241204,000000,19.19,19.75,19.18,19.37,717959,0
+TVTX.US,D,20241205,000000,19.19,19.6,19.1304,19.41,561922,0
+TVTX.US,D,20241206,000000,19.45,19.79,19.17,19.22,995779,0
+TVTX.US,D,20241209,000000,19.07,19.11,17.685,18.77,1022321,0
+TVTX.US,D,20241210,000000,18.82,19.2,18.6,18.75,1635806,0
+TVTX.US,D,20241211,000000,18.77,19.11,18.475,18.68,792544,0
+TVTX.US,D,20241212,000000,18.67,18.9,17.88,17.91,1234871,0
+TVTX.US,D,20241213,000000,17.87,18.3,17.27,17.32,1117852,0
+TVTX.US,D,20241216,000000,17.4,18.03,17.34,17.5,1655778,0
+TVTX.US,D,20241217,000000,17.35,17.605,17.08,17.14,1368362,0
+TVTX.US,D,20241218,000000,17.44,17.57,16.655,16.86,1939058,0
+TVTX.US,D,20241219,000000,16.96,17.52,16.67,17.4,1375757,0
+TVTX.US,D,20241220,000000,17.13,17.88,17.13,17.18,3699574,0
+TVTX.US,D,20241223,000000,17.12,17.26,16.588,17.15,1442931,0
+TVTX.US,D,20241224,000000,17.22,17.27,16.87,17.13,538442,0
+TVTX.US,D,20241226,000000,17.15,17.84,16.97,17.78,806032,0
+TVTX.US,D,20241227,000000,17.65,17.72,17.105,17.28,669097,0
+TVTX.US,D,20241230,000000,17.15,17.55,16.9,17.32,657263,0
+TVTX.US,D,20241231,000000,17.44,17.64,17.035,17.42,984414,0
+TVTX.US,D,20250102,000000,17.65,19.01,17.575,18.97,1334146,0
+TVTX.US,D,20250103,000000,19.1,19.225,18.72,18.86,999626,0
+TVTX.US,D,20250106,000000,18.76,19.34,18.37,18.71,1356888,0
+TVTX.US,D,20250107,000000,18.72,19.305,18.58,19.08,801993,0
+TVTX.US,D,20250108,000000,18.85,19.35,18.64,19,954524,0
+TVTX.US,D,20250110,000000,18.74,18.98,17.835,18.09,1731200,0
+TVTX.US,D,20250113,000000,17.97,18.73,17.48,18.59,1324201,0
+TVTX.US,D,20250114,000000,18.76,18.76,16.8,17.07,1219855,0
+TVTX.US,D,20250115,000000,17.54,18.4525,17.315,18.07,1384444,0
+TVTX.US,D,20250116,000000,18.14,18.49,18.04,18.47,787202,0
+TVTX.US,D,20250117,000000,18.54,18.74,18.24,18.37,879448,0
+TVTX.US,D,20250121,000000,18.51,19.76,18.51,19.46,1955771,0
+TVTX.US,D,20250122,000000,19.46,19.69,18.53,19.46,1877212,0
+TVTX.US,D,20250123,000000,19.34,20.89,18.97,20.81,2031407,0
+TVTX.US,D,20250124,000000,20.96,21.56,20.26,20.31,1269780,0
+TVTX.US,D,20250127,000000,20.19,20.73,19.765,20.13,779647,0
+TVTX.US,D,20250128,000000,20.17,21.37,19.89,21.1,1341325,0
+TVTX.US,D,20250129,000000,20.97,21.32,19.78,20.45,1086167,0
+TVTX.US,D,20250130,000000,20.55,21.235,20.49,21.05,1044583,0
+TVTX.US,D,20250131,000000,21.19,21.4,20.33,20.46,1141067,0
+TVTX.US,D,20250203,000000,19.78,20.57,19.67,20.22,1218508,0
+TVTX.US,D,20250204,000000,20.11,21.2,20.06,21.1,987265,0
+TVTX.US,D,20250205,000000,21.06,21.86,20.6731,21.21,1469853,0
+TVTX.US,D,20250206,000000,21.34,22.13,21.27,21.86,2542760,0
+TVTX.US,D,20250207,000000,21.9,22.245,21.4875,21.75,2442442,0
+TVTX.US,D,20250210,000000,21.68,21.68,20.2846,21.1,1796272,0
+TVTX.US,D,20250211,000000,24.07,25.29,23.01,23.75,6409820,0
+TVTX.US,D,20250212,000000,23.53,24.2777,22.6178,23.2,2787440,0
+TVTX.US,D,20250213,000000,23.06,24.13,22.87,23.72,1884279,0
+TVTX.US,D,20250214,000000,24,24.14,22.8192,22.91,1467097,0
+TVTX.US,D,20250218,000000,23,23.33,22.48,22.66,1406232,0
+TVTX.US,D,20250219,000000,22.54,23.459,22.5,23.33,1538334,0
+TVTX.US,D,20250220,000000,23.37,23.69,23.14,23.58,1325702,0
+TVTX.US,D,20250221,000000,21.5,22.9,21,21.98,3085043,0
+TVTX.US,D,20250224,000000,22.06,22.06,20.565,21.21,1695937,0
+TVTX.US,D,20250225,000000,21.58,21.78,20.39,20.65,2682906,0
+TVTX.US,D,20250226,000000,21.17,21.93,20.77,21.03,1553682,0
+TVTX.US,D,20250227,000000,21.09,21.47,20.63,20.64,1022003,0
+TVTX.US,D,20250228,000000,20.65,21.46,20.47,21.4,2003509,0
+TVTX.US,D,20250303,000000,21.44,21.98,19.6,19.8,1492431,0
+TVTX.US,D,20250304,000000,19.58,20.005,19.2,19.7,1953776,0
+TVTX.US,D,20250305,000000,19.35,19.73,18.91,19.41,1380539,0
+TVTX.US,D,20250306,000000,18.87,19.43,18.63,18.94,1120008,0
+TVTX.US,D,20250307,000000,18.81,19.36,18.04,18.09,1841269,0
+TVTX.US,D,20250310,000000,17.76,18.1,17.15,17.87,1841572,0
+TVTX.US,D,20250311,000000,17.9,18.67,17.71,18.125,1794214,0
+TVTX.US,D,20250312,000000,18.66,19.63,18.66,19.27,1555439,0
+TVTX.US,D,20250313,000000,19.31,19.61,18.79,19.13,1779329,0
+TVTX.US,D,20250314,000000,19.26,19.87,18.86,19.73,1137210,0
+TVTX.US,D,20250317,000000,20.23,21.01,20.03,20.87,1479050,0
+TVTX.US,D,20250318,000000,20.72,20.89,19.805,19.84,1347612,0
+TVTX.US,D,20250319,000000,19.79,20.73,19.59,20.7,979313,0
+TVTX.US,D,20250320,000000,20.49,20.98,20.42,20.83,803465,0
+TVTX.US,D,20250321,000000,20.62,20.96,20.22,20.53,4455998,0
+TVTX.US,D,20250324,000000,20.81,21.35,20.48,21.29,1623563,0
+TVTX.US,D,20250325,000000,21.24,21.35,20.7,21.01,975782,0
+TVTX.US,D,20250326,000000,21,21.28,20.2896,20.79,1665193,0
+TVTX.US,D,20250327,000000,20.79,21.18,20.34,20.37,1118386,0
+TVTX.US,D,20250328,000000,20.43,20.478,19.444,19.68,1138588,0
+TVTX.US,D,20250331,000000,19.2,19.25,17.455,17.92,2577321,0
+TVTX.US,D,20250401,000000,18.16,18.9,17.36,17.44,2101022,0
+TVTX.US,D,20250402,000000,17.17,18.13,17.07,17.94,1221291,0
+TVTX.US,D,20250403,000000,16.65,17.26,15.99,16.56,3230599,0
+TVTX.US,D,20250404,000000,15.77,16.01,14.85,14.99,2863861,0
+TVTX.US,D,20250407,000000,14.32,15.83,13.97,15.17,2736133,0
+TVTX.US,D,20250408,000000,15.78,15.96,13.745,14.15,1748231,0
+TVTX.US,D,20250409,000000,13.56,15,12.91,14.35,3375763,0
+TVTX.US,D,20250410,000000,14.5,14.555,13.175,13.49,2273098,0
+TVTX.US,D,20250411,000000,13.14,14.67,13.14,14.5,1615924,0
+TVTX.US,D,20250414,000000,14.95,15.06,14.475,14.83,1470054,0
+TVTX.US,D,20250415,000000,14.67,15.23,14.54,14.91,1364023,0
+TVTX.US,D,20250416,000000,14.75,14.87,14.13,14.57,1155785,0
+TVTX.US,D,20250417,000000,14.56,15,14.56,14.92,1101182,0
+TVTX.US,D,20250421,000000,14.73,15.87,14.71,15.11,1149350,0
+TVTX.US,D,20250422,000000,15.33,16.08,15.33,15.88,1277972,0
+TVTX.US,D,20250423,000000,16.23,17.54,16.185,16.7,1684449,0
+TVTX.US,D,20250424,000000,16.76,17.685,16.76,17.63,1428466,0
+TVTX.US,D,20250425,000000,17.29,18.45,17.29,18.33,1323140,0
+TVTX.US,D,20250428,000000,18.36,19.49,18.145,19.36,2369513,0
+TVTX.US,D,20250429,000000,19.36,20.085,19.11,20.08,1175833,0
+TVTX.US,D,20250430,000000,19.7,20.91,19.69,20.81,1514352,0
+TVTX.US,D,20250501,000000,20.735,21,20.31,20.76,1917128,0
+TVTX.US,D,20250502,000000,21.09,21.71,20.15,21.15,2333802,0
+TVTX.US,D,20250505,000000,21.05,22.07,20.85,21.41,2106634,0
+TVTX.US,D,20250506,000000,21.01,21.41,19.84,19.95,1840400,0
+TVTX.US,D,20250507,000000,20.05,20.6075,20.04,20.23,1912673,0
+TVTX.US,D,20250508,000000,20.65,20.85,19.65,20.44,1526417,0
+TVTX.US,D,20250509,000000,20.56,20.9608,19.96,20.02,1260672,0
+TVTX.US,D,20250512,000000,20.41,21.8,20.4,21.54,1325309,0
+TVTX.US,D,20250513,000000,21.48,21.694,20.79,20.94,1626122,0
+TVTX.US,D,20250514,000000,20.96,21.34,20.5511,21.09,1940218,0
+TVTX.US,D,20250515,000000,21.25,21.405,20.79,21.15,1220742,0
+TVTX.US,D,20250516,000000,18.01,19.3793,16.5301,16.8,5966252,0
+TVTX.US,D,20250519,000000,16.54,17.38,16.37,17.01,2403285,0
+TVTX.US,D,20250520,000000,17.1,17.84,16.94,17.56,1844675,0
+TVTX.US,D,20250521,000000,17.3,17.3,16.24,16.6,1570974,0
+TVTX.US,D,20250522,000000,16.53,16.62,15.67,15.7,1624521,0
+TVTX.US,D,20250523,000000,15.57,16.125,15.39,15.84,1433933,0
+TVTX.US,D,20250527,000000,16.07,16.3035,15.26,15.34,1767144,0
+TVTX.US,D,20250528,000000,15.36,15.37,14.84,14.95,1880786,0
+TVTX.US,D,20250529,000000,15.1,15.48,14.84,15.38,1381909,0
+TVTX.US,D,20250530,000000,15.26,15.4,14.75,15.02,1887696,0
+TVTX.US,D,20250602,000000,15.2,15.52,14.84,15.52,1562490,0
+TVTX.US,D,20250603,000000,15.52,15.62,15.14,15.4,1521039,0
+TVTX.US,D,20250604,000000,15.57,15.64,15.09,15.22,1041400,0
+TVTX.US,D,20250605,000000,15.06,15.13,14.5,14.72,1097458,0
+TVTX.US,D,20250606,000000,14.8,15.36,14.58,15.32,1696850,0
+TVTX.US,D,20250609,000000,15.51,15.51,14.81,14.91,1151207,0
+TVTX.US,D,20250610,000000,15.04,15.51,14.92,15.13,1453129,0
+TVTX.US,D,20250611,000000,15.31,15.5099,14.51,14.52,1373265,0
+TVTX.US,D,20250612,000000,14.43,15.31,14.33,14.94,3586891,0
+TVTX.US,D,20250613,000000,14.71,14.93,14.37,14.5,1583236,0
+TVTX.US,D,20250616,000000,14.61,15.04,14.07,14.68,1665942,0
+TVTX.US,D,20250617,000000,14.51,14.6,14.01,14.085,1342269,0
+TVTX.US,D,20250618,000000,14.06,14.505,13.88,14.41,1951905,0
+TVTX.US,D,20250620,000000,14.56,14.61,14.045,14.31,1328501,0
+TVTX.US,D,20250623,000000,14.24,14.6,13.97,14.49,885034,0
+TVTX.US,D,20250624,000000,14.7,15.24,14.36,15.24,1221686,0
+TVTX.US,D,20250625,000000,15.28,15.3,14.61,14.945,824671,0
+TVTX.US,D,20250626,000000,14.99,15.15,14.71,15.13,776196,0
+TVTX.US,D,20250627,000000,15.21,15.27,14.555,14.77,4099177,0
+TVTX.US,D,20250630,000000,14.8,15.175,14.72,14.8,1371819,0
+TVTX.US,D,20250701,000000,14.65,15.08,14.36,14.71,1503537,0
+TVTX.US,D,20250702,000000,14.71,15,14.42,14.84,1369239,0
+TVTX.US,D,20250703,000000,14.86,15.09,14.84,15.01,663493,0
+TVTX.US,D,20250707,000000,14.98,15.16,14.44,14.605,1092173,0
+TVTX.US,D,20250708,000000,14.69,15.33,14.69,15.3,1432424,0
+TVTX.US,D,20250709,000000,15.65,16.35,15.45,16.33,2096850,0
+TVTX.US,D,20250710,000000,16.29,16.635,16.0301,16.55,1423507,0
+TVTX.US,D,20250711,000000,16.39,16.595,16.25,16.47,1231020,0
+TVTX.US,D,20250714,000000,16.42,17.32,16.38,16.91,1320362,0
+TVTX.US,D,20250715,000000,17.05,17.115,16.295,16.38,991896,0
+TVTX.US,D,20250716,000000,16.375,16.82,16.25,16.66,892568,0
+TVTX.US,D,20250717,000000,16.66,17.02,16.465,16.51,1367155,0
+TVTX.US,D,20250718,000000,16.65,16.74,16.1,16.11,1443829,0
+TVTX.US,D,20250721,000000,16.19,16.41,15.715,15.82,1165119,0
+TVTX.US,D,20250722,000000,15.66,15.82,15.34,15.66,1829021,0
+TVTX.US,D,20250723,000000,15.75,16.14,15.36,16.13,1351578,0
+TVTX.US,D,20250724,000000,16.16,16.17,15.61,15.95,1147859,0
+TVTX.US,D,20250725,000000,15.97,16.12,15.3,15.32,1020574,0
+TVTX.US,D,20250728,000000,15.42,15.67,15.28,15.4,881805,0
+TVTX.US,D,20250729,000000,15.57,15.76,15.32,15.53,1026160,0
+TVTX.US,D,20250730,000000,15.77,15.97,15.32,15.48,983726,0
+TVTX.US,D,20250731,000000,15.19,15.76,15.16,15.45,1119121,0
+TVTX.US,D,20250801,000000,15.2,15.67,15.03,15.63,764859,0
+TVTX.US,D,20250804,000000,15.61,16.2,15.42,15.96,894134,0
+TVTX.US,D,20250805,000000,15.93,16.88,15.645,16.68,1772755,0
+TVTX.US,D,20250806,000000,16.56,17.305,16.22,17.24,2275379,0
+TVTX.US,D,20250807,000000,17.41,17.455,15.6,16.91,3757485,0
+TVTX.US,D,20250808,000000,16.97,17.34,16.5504,16.94,1843104,0
+TVTX.US,D,20250811,000000,17.07,17.62,16.96,17.28,1140769,0
+TVTX.US,D,20250812,000000,17.25,17.74,17.05,17.41,1818994,0
+TVTX.US,D,20250813,000000,17.41,18.09,17.36,18.05,1651621,0
+TVTX.US,D,20250814,000000,17.88,18.435,17.755,18.23,1537440,0
+TVTX.US,D,20250815,000000,18.33,18.88,18.12,18.82,1617897,0
+TVTX.US,D,20250818,000000,18.83,19.08,18.46,18.77,1247431,0
+TVTX.US,D,20250819,000000,18.65,18.65,17.4803,17.63,2984581,0
+TVTX.US,D,20250820,000000,17.5,18.01,17.24,17.97,1221862,0
+TVTX.US,D,20250821,000000,17.84,18.13,17.6131,17.79,1048733,0
+TVTX.US,D,20250822,000000,17.82,18.37,17.71,17.92,1909616,0
+TVTX.US,D,20250825,000000,17.91,18.115,17.135,17.23,1023790,0
+TVTX.US,D,20250826,000000,17.33,17.54,17.13,17.44,1123763,0
+TVTX.US,D,20250827,000000,17.31,17.52,17.05,17.44,950554,0
+TVTX.US,D,20250828,000000,19.3,19.565,17.52,17.7,3209548,0
+TVTX.US,D,20250829,000000,17.78,17.9389,17.43,17.5,1961795,0
+TVTX.US,D,20250902,000000,17.31,18.62,17.27,18.15,2150668,0
+TVTX.US,D,20250903,000000,18.2,19.64,18.13,19.61,2710413,0
+TVTX.US,D,20250904,000000,19.71,21.22,19.46,21.15,4085144,0
+TVTX.US,D,20250905,000000,21.36,22.24,21.1869,21.64,3912874,0
+TVTX.US,D,20250908,000000,21.62,21.79,20.91,21.2,1859876,0
+TVTX.US,D,20250909,000000,21.25,21.665,20.84,21.64,1806957,0
+TVTX.US,D,20250910,000000,25.31,28.6927,24.91,27.31,12491380,0
+TVTX.US,D,20250911,000000,27.71,27.88,24.82,25,4114027,0
+TVTX.US,D,20250912,000000,24.765,24.82,23.195,23.47,2942727,0
+TVTX.US,D,20250915,000000,23.33,23.51,22.52,23.01,2223158,0
+TVTX.US,D,20250916,000000,23.01,23.65,22.69,22.77,1936785,0
+TVTX.US,D,20250917,000000,22.86,23.77,22.65,23.65,2012795,0
+TVTX.US,D,20250918,000000,23.9,24.33,23.59,24.19,2471683,0
+TVTX.US,D,20250919,000000,24.34,24.92,23.835,24.85,4422327,0
+TVTX.US,D,20250922,000000,24.82,26.11,24.335,25.43,1626209,0
+TVTX.US,D,20250923,000000,25.1,25.41,24.06,24.23,1592375,0
+TVTX.US,D,20250924,000000,24.25,24.44,23.97,24.41,1451446,0
+TVTX.US,D,20250925,000000,24.42,25.25,24.1263,24.605,1610318,0
+TVTX.US,D,20250926,000000,24.86,25.48,24.39,25.3,1261095,0
+TVTX.US,D,20250929,000000,25.38,25.46,22.055,24.04,3220306,0
+TVTX.US,D,20250930,000000,24.08,24.3879,23.61,23.9,1856053,0
+TVTX.US,D,20251001,000000,23.22,25.1,23.22,24.79,2212694,0
+TVTX.US,D,20251002,000000,24.78,24.78,23.8405,24.22,1453681,0
+TVTX.US,D,20251003,000000,24.51,25.4,24.37,24.64,1251831,0
+TVTX.US,D,20251006,000000,24.63,26.53,24.57,26.13,2326941,0
+TVTX.US,D,20251007,000000,26.44,26.44,25.4,25.5,1514747,0
+TVTX.US,D,20251008,000000,25.96,26.48,24.88,26.2,1556426,0
+TVTX.US,D,20251009,000000,26.29,27.205,26.025,26.07,1786602,0
+TVTX.US,D,20251010,000000,26,26.025,25.13,25.16,1605613,0
+TVTX.US,D,20251013,000000,25.17,26.36,25.09,26.2,1545827,0
+TVTX.US,D,20251014,000000,26.11,26.365,25.61,26.14,1094025,0
+TVTX.US,D,20251015,000000,26.24,27,26.07,26.85,1748275,0
+TVTX.US,D,20251016,000000,27.09,28,26.83,27.51,2296203,0
+TVTX.US,D,20251017,000000,27.23,27.75,26.95,27.32,2102932,0
+TVTX.US,D,20251020,000000,27.58,28.5,27.2,27.89,1969898,0
+TVTX.US,D,20251021,000000,27.56,27.915,27.05,27.8,2035475,0
+TVTX.US,D,20251022,000000,27.8,28.2353,26.7908,27.48,1205531,0
+TVTX.US,D,20251023,000000,27.4,28.235,27.27,28.15,1175838,0
+TVTX.US,D,20251024,000000,28.57,28.85,28.042,28.06,1305721,0
+TVTX.US,D,20251027,000000,28.77,29.805,28.3525,29.77,2764418,0
+TVTX.US,D,20251028,000000,29.57,30.97,29.37,29.81,1839993,0
+TVTX.US,D,20251029,000000,30,30.5225,29.4949,29.98,1680008,0
+TVTX.US,D,20251030,000000,30.08,30.48,29.57,29.65,1837498,0
+TVTX.US,D,20251031,000000,34.6,35.34,32.11,35.16,6250526,0
+TVTX.US,D,20251103,000000,34.58,35.86,33.95,34.53,4252612,0
+TVTX.US,D,20251104,000000,33.99,36.15,33.5838,34.13,2268013,0
+TVTX.US,D,20251105,000000,34,34,32.99,33.72,2311833,0
+TVTX.US,D,20251106,000000,33.96,34.4199,33.22,33.3,1772823,0
+TVTX.US,D,20251107,000000,33.23,33.23,30.92,32.34,2641136,0
+TVTX.US,D,20251110,000000,32.6,34.61,32.31,34.38,1788760,0
+TVTX.US,D,20251111,000000,34.36,36.755,33.75,36.11,2559912,0
+TVTX.US,D,20251112,000000,36.11,36.585,35.27,36.47,1076546,0
+TVTX.US,D,20251113,000000,36.26,36.415,33.73,33.89,1909409,0
+TVTX.US,D,20251114,000000,33.14,35.319,33.05,34.5,1218059,0
+TVTX.US,D,20251117,000000,34.58,35.82,34.28,35.44,1382370,0
+TVTX.US,D,20251118,000000,35.245,36.87,34.77,36,1543796,0
+TVTX.US,D,20251119,000000,35.94,36.77,35.36,35.43,1258419,0
+TVTX.US,D,20251120,000000,36.33,36.65,34.182,34.73,1557226,0
+TVTX.US,D,20251121,000000,34.7,35.4576,34.35,34.69,1622557,0
+TVTX.US,D,20251124,000000,35.265,36.4,35.02,35.79,1381586,0
+TVTX.US,D,20251125,000000,35.63,36.53,35.31,36.01,1320636,0
+TVTX.US,D,20251126,000000,36.01,36.579,35.47,36.26,1112522,0
+TVTX.US,D,20251128,000000,36.87,37.5,35.31,35.41,761345,0
+TVTX.US,D,20251201,000000,34.935,35.5,34.57,35.19,1288467,0
+TVTX.US,D,20251202,000000,35.5,35.64,33.45,33.99,2625300,0
+TVTX.US,D,20251203,000000,34.41,35.35,34.1,34.85,1447093,0
+TVTX.US,D,20251204,000000,34.45,35.635,34.45,35.33,1433709,0
+TVTX.US,D,20251205,000000,35.32,35.59,34.52,35,1573784,0
+TVTX.US,D,20251208,000000,35.605,35.79,34,34.29,1540033,0
+TVTX.US,D,20251209,000000,34.26,35.18,34.22,34.51,1184373,0
+TVTX.US,D,20251210,000000,34.51,35.15,33.84,34.38,1150857,0
+TVTX.US,D,20251211,000000,34.42,35.97,33.9,35.01,1508933,0
+TVTX.US,D,20251212,000000,34.78,35.13,33.96,34.83,1451278,0
+TVTX.US,D,20251215,000000,35.14,36.243,34.43,34.76,1620967,0
+TVTX.US,D,20251216,000000,34.23,36.16,34.23,35.85,1758562,0
+TVTX.US,D,20251217,000000,35.74,36.17,33.49,33.89,2395028,0
+TVTX.US,D,20251218,000000,34.2,34.595,33.8,34.49,1032450,0
+TVTX.US,D,20251219,000000,34.51,35.93,34.25,34.51,4619873,0
+TVTX.US,D,20251222,000000,35.15,36.9,34.95,36.5,1525398,0
+TVTX.US,D,20251223,000000,36.18,36.49,35.23,35.36,942267,0
+TVTX.US,D,20251224,000000,36.04,42.13,36.01,40.28,3815000,0
+TVTX.US,D,20251226,000000,40.01,40.5,39.2,39.64,1807265,0
+TVTX.US,D,20251229,000000,39.46,39.96,38.395,38.88,1352270,0
+TVTX.US,D,20251230,000000,38.61,39,37.23,37.68,1486710,0
+TVTX.US,D,20251231,000000,37.75,38.93,37.5351,38.21,947118,0
+TVTX.US,D,20260102,000000,39.11,40.19,38,39.52,1729489,0
+TVTX.US,D,20260105,000000,40.18,40.75,36.57,38.11,3038971,0
+TVTX.US,D,20260106,000000,37.75,38.235,34.5,35.8,2765819,0
+TVTX.US,D,20260107,000000,35.8,37.45,35.52,36.28,2683001,0
+TVTX.US,D,20260108,000000,35.9,36.585,35.33,35.6,1558526,0
+TVTX.US,D,20260109,000000,35.44,36.07,33.92,34.58,2881211,0
+TVTX.US,D,20260112,000000,34.265,34.562,32.25,34.1,4192470,0
+TVTX.US,D,20260113,000000,23.0095,30,22.59,29.11,20137060,0
+TVTX.US,D,20260114,000000,29.05,29.2176,27.36,28.93,4372258,0
+TVTX.US,D,20260115,000000,28.67,28.96,27.7,28.4,2419284,0
+TVTX.US,D,20260116,000000,28.5,29.3099,27.775,27.87,2221370,0
+TVTX.US,D,20260120,000000,27.07,28.171,26.89,27.94,1343431,0
+TVTX.US,D,20260121,000000,27.55,28.29,26.7801,28.25,1911018,0
+TVTX.US,D,20260122,000000,28.2,29.77,28,29.73,1765977,0
+TVTX.US,D,20260123,000000,29.66,30.1624,29.07,29.44,1767796,0
+TVTX.US,D,20260126,000000,29.2,29.97,29.0001,29.94,1230109,0
+TVTX.US,D,20260127,000000,29.94,30.6197,29.6,30.03,1456074,0
+TVTX.US,D,20260128,000000,29.9,30.57,29.2,30.28,1123313,0
+TVTX.US,D,20260129,000000,30.17,32.11,30.08,31.99,2112224,0
+TVTX.US,D,20260130,000000,31.57,31.96,30.69,31.09,2000539,0
+TVTX.US,D,20260202,000000,31.09,33.135,31.04,33.095,1578634,0
+TVTX.US,D,20260203,000000,32.87,33.01,31.5,32.84,1749097,0
+TVTX.US,D,20260204,000000,32.8,32.9,30.82,31.68,1343468,0
+TVTX.US,D,20260205,000000,31.67,32.72,29.31,29.47,1793173,0
+TVTX.US,D,20260206,000000,29.91,30.65,29.45,29.71,1333377,0
+TVTX.US,D,20260209,000000,29.68,30.36,28.9,30.07,806218,0
+TVTX.US,D,20260210,000000,30.12,30.65,29.63,30.32,659698,0
+TVTX.US,D,20260211,000000,30.17,30.6,29.12,30.22,1090004,0
+TVTX.US,D,20260212,000000,30.59,30.99,29.94,30.6,879919,0
+TVTX.US,D,20260213,000000,30.6,31.44,27.25,27.82,3087885,0
+TVTX.US,D,20260217,000000,27.83,28.845,27.01,28.75,1505810,0
+TVTX.US,D,20260218,000000,28.09,29.495,27.75,27.87,1286412,0
diff --git a/daily/us/nasdaq stocks/3/twin.us.txt b/daily/us/nasdaq stocks/3/twin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b923731fb21b04385fa6207309bd28b56c1884c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twin.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWIN.US,D,20050225,000000,6.18,6.18,6.18,6.18,1293,0
+TWIN.US,D,20050228,000000,6.217,6.2539,6.217,6.2539,25277,0
+TWIN.US,D,20050301,000000,6.2539,6.2539,6.143,6.18,16315,0
+TWIN.US,D,20050302,000000,6.1893,6.1893,5.9111,5.9761,29741,0
+TWIN.US,D,20050303,000000,6.0223,6.0223,5.8,5.874,4625,0
+TWIN.US,D,20050304,000000,5.9111,5.9111,5.8463,5.8555,12953,0
+TWIN.US,D,20050307,000000,5.8929,5.9111,5.8372,5.865,29393,0
+TWIN.US,D,20050308,000000,5.8555,5.865,5.8278,5.8278,7771,0
+TWIN.US,D,20050309,000000,5.8929,5.8929,5.8187,5.8187,7553,0
+TWIN.US,D,20050310,000000,5.8092,5.8187,5.7352,5.8187,18474,0
+TWIN.US,D,20050311,000000,5.8463,5.8463,5.8187,5.8187,1506,0
+TWIN.US,D,20050314,000000,5.9019,5.9019,5.8187,5.8555,3325,0
+TWIN.US,D,20050315,000000,5.7908,5.9111,5.6889,5.9111,36584,0
+TWIN.US,D,20050316,000000,5.9111,5.9761,5.8092,5.9577,2591,0
+TWIN.US,D,20050317,000000,6.1335,6.1335,5.7536,6.0502,1727,0
+TWIN.US,D,20050318,000000,5.9204,5.9204,5.9019,5.9019,4320,0
+TWIN.US,D,20050321,000000,6.0223,6.0223,5.874,5.9947,32813,0
+TWIN.US,D,20050323,000000,5.9299,5.9299,5.763,5.763,2591,0
+TWIN.US,D,20050324,000000,5.763,5.763,5.6889,5.763,11658,0
+TWIN.US,D,20050328,000000,5.7352,5.7352,5.7352,5.7352,3022,0
+TWIN.US,D,20050329,000000,5.763,5.763,5.763,5.763,432,0
+TWIN.US,D,20050330,000000,5.6703,5.763,5.6334,5.763,14202,0
+TWIN.US,D,20050401,000000,5.763,5.763,5.763,5.763,863,0
+TWIN.US,D,20050404,000000,5.763,5.763,5.7536,5.763,30309,0
+TWIN.US,D,20050405,000000,5.763,5.9111,5.763,5.9111,2591,0
+TWIN.US,D,20050406,000000,5.8,5.8,5.8,5.8,432,0
+TWIN.US,D,20050408,000000,5.8092,5.8278,5.8,5.8,2161,0
+TWIN.US,D,20050411,000000,5.7908,5.865,5.7908,5.8463,8310,0
+TWIN.US,D,20050412,000000,6.0133,6.0223,5.865,5.865,9732,0
+TWIN.US,D,20050413,000000,5.9111,6.0038,5.9111,5.9111,7340,0
+TWIN.US,D,20050414,000000,5.8555,5.9204,5.8555,5.9204,3887,0
+TWIN.US,D,20050415,000000,5.8187,5.9111,5.8187,5.8463,5928,0
+TWIN.US,D,20050418,000000,5.6889,5.8092,5.6334,5.7352,19518,0
+TWIN.US,D,20050419,000000,5.5591,5.5591,4.8644,5.0032,258049,0
+TWIN.US,D,20050420,000000,4.9385,5.0497,4.9199,4.9199,108592,0
+TWIN.US,D,20050421,000000,4.9291,4.9385,4.8455,4.892,16407,0
+TWIN.US,D,20050422,000000,4.8644,4.9385,4.5771,4.651,41122,0
+TWIN.US,D,20050425,000000,4.8086,4.8644,4.7809,4.7809,26804,0
+TWIN.US,D,20050426,000000,4.8644,5.0126,4.8644,4.9385,47984,0
+TWIN.US,D,20050427,000000,4.8086,5.0959,4.7438,5.0959,27976,0
+TWIN.US,D,20050428,000000,5.0959,5.105,5.0681,5.0681,14246,0
+TWIN.US,D,20050429,000000,5.0402,5.0402,4.8551,4.9108,14309,0
+TWIN.US,D,20050502,000000,4.7717,5.031,4.753,5.031,5656,0
+TWIN.US,D,20050503,000000,5.031,5.1513,4.994,5.031,24773,0
+TWIN.US,D,20050504,000000,5.1423,5.1423,4.7902,5.0959,7386,0
+TWIN.US,D,20050506,000000,5.0959,5.105,5.0866,5.0959,14819,0
+TWIN.US,D,20050509,000000,5.1329,5.1329,5.0497,5.0866,37641,0
+TWIN.US,D,20050510,000000,5.0032,5.0866,4.9476,5.0866,8441,0
+TWIN.US,D,20050511,000000,5.0032,5.0032,4.8644,4.9755,47032,0
+TWIN.US,D,20050512,000000,4.9847,4.9847,4.9476,4.9476,11609,0
+TWIN.US,D,20050513,000000,5.2072,5.2072,5.0402,5.0402,20655,0
+TWIN.US,D,20050516,000000,4.8551,4.9568,4.7717,4.8366,12663,0
+TWIN.US,D,20050517,000000,4.7717,4.8551,4.7717,4.8086,10226,0
+TWIN.US,D,20050518,000000,4.9847,4.9847,4.7993,4.8086,8456,0
+TWIN.US,D,20050519,000000,5.0217,5.0217,4.8179,4.9199,5823,0
+TWIN.US,D,20050520,000000,4.9662,4.9662,4.753,4.753,3453,0
+TWIN.US,D,20050523,000000,4.7717,4.8272,4.7717,4.8272,10079,0
+TWIN.US,D,20050525,000000,4.8644,4.8644,4.8366,4.8551,31836,0
+TWIN.US,D,20050526,000000,4.8366,4.8551,4.7902,4.8551,36593,0
+TWIN.US,D,20050527,000000,4.8644,4.9662,4.8644,4.9568,10802,0
+TWIN.US,D,20050531,000000,5.0217,5.105,5.0217,5.0866,24352,0
+TWIN.US,D,20050601,000000,5.0866,5.105,5.0497,5.0959,22027,0
+TWIN.US,D,20050602,000000,4.9847,5.0217,4.9847,5.0217,1779,0
+TWIN.US,D,20050603,000000,5.0959,5.0959,5.0959,5.0959,4754,0
+TWIN.US,D,20050606,000000,5.0959,5.0959,5.0402,5.0959,21434,0
+TWIN.US,D,20050607,000000,5.0866,5.0959,5.0866,5.0959,18079,0
+TWIN.US,D,20050609,000000,5.0959,5.0959,5.0402,5.0402,2591,0
+TWIN.US,D,20050610,000000,5.0217,5.0959,5.0217,5.0959,863,0
+TWIN.US,D,20050613,000000,4.9847,5.0681,4.9013,5.0217,4391,0
+TWIN.US,D,20050614,000000,4.8644,5.0959,4.8644,5.0959,16353,0
+TWIN.US,D,20050615,000000,5.0497,5.1513,5.0402,5.1513,8881,0
+TWIN.US,D,20050616,000000,5.105,5.3088,5.105,5.2905,8069,0
+TWIN.US,D,20050617,000000,5.3276,5.3831,4.9013,5.2164,34066,0
+TWIN.US,D,20050620,000000,5.031,5.1608,5.031,5.0959,21996,0
+TWIN.US,D,20050621,000000,5.0681,5.0681,4.8828,5.0032,10362,0
+TWIN.US,D,20050622,000000,4.9847,5.0032,4.9108,4.9662,25902,0
+TWIN.US,D,20050623,000000,5.031,5.0959,4.9568,5.0681,30803,0
+TWIN.US,D,20050628,000000,4.9847,5.0402,4.9847,5.0402,4857,0
+TWIN.US,D,20050629,000000,5.0681,5.0681,5.0497,5.0497,21757,0
+TWIN.US,D,20050630,000000,5.0588,5.0681,5.0588,5.0681,10470,0
+TWIN.US,D,20050701,000000,5.0497,5.0959,5.0402,5.0959,11609,0
+TWIN.US,D,20050705,000000,5.1423,5.1513,5.1423,5.1513,1800,0
+TWIN.US,D,20050706,000000,4.9755,5.3184,4.9755,5.2905,7081,0
+TWIN.US,D,20050707,000000,5.3646,5.4481,5.0959,5.4481,6475,0
+TWIN.US,D,20050708,000000,5.3276,5.4943,5.3276,5.4571,5096,0
+TWIN.US,D,20050711,000000,5.2905,5.3276,5.0959,5.1423,11806,0
+TWIN.US,D,20050712,000000,5.1423,5.4292,5.1423,5.3738,57394,0
+TWIN.US,D,20050713,000000,5.3831,5.7908,5.3738,5.513,28502,0
+TWIN.US,D,20050714,000000,5.6982,5.6982,5.5221,5.5314,11428,0
+TWIN.US,D,20050715,000000,5.6797,5.7908,5.4292,5.6425,7015,0
+TWIN.US,D,20050718,000000,5.6425,5.7075,5.6425,5.6797,3022,0
+TWIN.US,D,20050719,000000,5.5314,5.7908,5.4943,5.7908,58193,0
+TWIN.US,D,20050720,000000,5.8463,6.0038,5.7908,5.7908,15852,0
+TWIN.US,D,20050721,000000,5.6612,5.9111,5.6612,5.8278,379082,0
+TWIN.US,D,20050722,000000,5.8278,5.8278,5.8278,5.8278,863,0
+TWIN.US,D,20050726,000000,5.7167,5.7167,5.6703,5.6703,4320,0
+TWIN.US,D,20050727,000000,5.772,5.772,5.7167,5.7167,11226,0
+TWIN.US,D,20050728,000000,5.8278,5.8278,5.763,5.763,12089,0
+TWIN.US,D,20050729,000000,5.7075,5.8278,5.7075,5.8278,16402,0
+TWIN.US,D,20050801,000000,5.8278,5.8278,5.7908,5.8092,11654,0
+TWIN.US,D,20050802,000000,5.8278,6.0502,5.8278,6.0318,43222,0
+TWIN.US,D,20050803,000000,5.9667,6.3652,5.9111,6.1707,50144,0
+TWIN.US,D,20050804,000000,6.3003,6.5967,6.2539,6.5319,111747,0
+TWIN.US,D,20050805,000000,6.4858,6.4951,6.4394,6.4394,51224,0
+TWIN.US,D,20050808,000000,6.4394,6.8286,6.4394,6.7637,68566,0
+TWIN.US,D,20050809,000000,6.7637,7.0044,6.6711,6.6711,73842,0
+TWIN.US,D,20050810,000000,6.708,7.3844,6.708,7.088,53284,0
+TWIN.US,D,20050811,000000,7.1806,7.6254,7.1715,7.542,66130,0
+TWIN.US,D,20050812,000000,7.4584,7.6346,7.023,7.6346,48944,0
+TWIN.US,D,20050815,000000,7.7364,7.7459,7.3381,7.644,40600,0
+TWIN.US,D,20050816,000000,7.644,7.6902,7.4773,7.5881,45780,0
+TWIN.US,D,20050817,000000,7.403,7.7922,7.3565,7.644,47905,0
+TWIN.US,D,20050818,000000,7.644,7.644,7.3472,7.5976,46375,0
+TWIN.US,D,20050819,000000,7.3749,7.5605,7.3749,7.5605,65661,0
+TWIN.US,D,20050822,000000,7.607,8.0885,7.542,7.9774,52203,0
+TWIN.US,D,20050823,000000,7.8754,8.0792,7.6623,8.0792,34100,0
+TWIN.US,D,20050824,000000,7.9681,8.0702,7.8754,8.0702,27933,0
+TWIN.US,D,20050825,000000,7.8385,8.0606,7.8385,7.9311,16328,0
+TWIN.US,D,20050826,000000,7.8199,7.9404,7.6532,7.6532,18997,0
+TWIN.US,D,20050829,000000,7.6532,7.6532,7.4492,7.644,24313,0
+TWIN.US,D,20050830,000000,7.5232,7.8199,7.5232,7.8199,22221,0
+TWIN.US,D,20050831,000000,7.8847,8.3386,7.8847,8.3386,85676,0
+TWIN.US,D,20050901,000000,8.3386,9.552,8.0052,8.9316,101080,0
+TWIN.US,D,20050902,000000,8.9134,8.9134,8.0792,8.3851,49198,0
+TWIN.US,D,20050906,000000,9.2655,9.2655,8.135,8.2555,45702,0
+TWIN.US,D,20050907,000000,8.135,8.5704,7.9219,8.3757,119887,0
+TWIN.US,D,20050908,000000,8.2925,9.0057,8.2925,8.9873,68353,0
+TWIN.US,D,20050909,000000,8.5889,9.0057,8.5889,8.9504,45432,0
+TWIN.US,D,20050912,000000,8.2555,9.2655,8.2555,8.8021,43665,0
+TWIN.US,D,20050913,000000,8.5239,8.9039,8.2648,8.6076,14989,0
+TWIN.US,D,20050914,000000,8.5889,8.6628,8.5146,8.6076,50479,0
+TWIN.US,D,20050915,000000,8.7094,8.7557,8.4869,8.7557,20593,0
+TWIN.US,D,20050916,000000,8.8021,9.2371,8.7094,8.9873,18521,0
+TWIN.US,D,20050919,000000,9.1355,9.1726,9.0149,9.1262,24876,0
+TWIN.US,D,20050920,000000,9.0987,9.1262,9.0336,9.0522,20710,0
+TWIN.US,D,20050921,000000,8.8575,9.0428,8.6354,8.9316,13627,0
+TWIN.US,D,20050922,000000,8.8575,9.0057,8.8575,8.941,7967,0
+TWIN.US,D,20050923,000000,8.9504,9.1909,8.9504,9.1909,6619,0
+TWIN.US,D,20050926,000000,9.0987,9.3024,9.0799,9.2937,20020,0
+TWIN.US,D,20050927,000000,9.3865,9.4405,9.2743,9.2743,21803,0
+TWIN.US,D,20050928,000000,9.58,9.58,9.247,9.4141,34144,0
+TWIN.US,D,20050929,000000,9.322,9.961,8.8485,9.2838,53948,0
+TWIN.US,D,20050930,000000,9.599,9.599,8.6257,9.4683,41986,0
+TWIN.US,D,20051003,000000,9.322,9.3767,9.3024,9.3121,21313,0
+TWIN.US,D,20051004,000000,9.322,9.543,8.6167,9.506,97932,0
+TWIN.US,D,20051005,000000,9.1541,9.422,9.1541,9.3485,32723,0
+TWIN.US,D,20051006,000000,9.2655,9.2655,9.2003,9.2186,21127,0
+TWIN.US,D,20051007,000000,9.1726,9.1726,9.0893,9.0893,31819,0
+TWIN.US,D,20051010,000000,9.0893,9.0893,8.8575,9.0893,14332,0
+TWIN.US,D,20051011,000000,8.9966,9.0336,8.9134,8.9779,17918,0
+TWIN.US,D,20051012,000000,8.9779,9.0336,8.6908,8.8485,17053,0
+TWIN.US,D,20051013,000000,8.7094,8.8297,8.7094,8.7186,27361,0
+TWIN.US,D,20051014,000000,8.6538,8.9134,8.6538,8.9134,8733,0
+TWIN.US,D,20051017,000000,8.9134,8.9134,8.6167,8.6815,25273,0
+TWIN.US,D,20051018,000000,8.5611,8.6815,8.5146,8.5146,19202,0
+TWIN.US,D,20051019,000000,8.3943,8.4593,8.1071,8.1443,65841,0
+TWIN.US,D,20051020,000000,8.4684,8.4869,8.2276,8.3757,18717,0
+TWIN.US,D,20051021,000000,8.2832,9.727,8.2832,9.3668,95993,0
+TWIN.US,D,20051024,000000,9.0707,9.3953,9.0707,9.3583,32265,0
+TWIN.US,D,20051025,000000,9.3583,9.3767,9.0614,9.2371,32764,0
+TWIN.US,D,20051026,000000,9.1355,9.2655,9.0242,9.0242,12743,0
+TWIN.US,D,20051027,000000,9.0336,9.0336,8.7834,8.8021,12322,0
+TWIN.US,D,20051028,000000,8.7001,8.7001,8.5704,8.6257,29438,0
+TWIN.US,D,20051031,000000,8.4684,8.8021,8.3943,8.6257,38177,0
+TWIN.US,D,20051101,000000,8.5704,8.6257,8.5704,8.5795,32960,0
+TWIN.US,D,20051102,000000,8.5704,8.6257,8.5517,8.5704,28039,0
+TWIN.US,D,20051103,000000,8.5146,8.6354,8.5146,8.6354,14230,0
+TWIN.US,D,20051104,000000,8.6167,8.7094,8.6167,8.7001,15576,0
+TWIN.US,D,20051107,000000,8.6354,9.0242,8.6354,9.0242,42239,0
+TWIN.US,D,20051108,000000,8.9686,9.2371,8.941,9.1262,29934,0
+TWIN.US,D,20051109,000000,9.1262,9.1262,9.0336,9.0336,12115,0
+TWIN.US,D,20051110,000000,8.9316,9.0242,8.7834,8.7834,10214,0
+TWIN.US,D,20051111,000000,8.6354,9.0707,8.6354,9.0707,9493,0
+TWIN.US,D,20051114,000000,9.1262,9.1262,8.6908,8.8761,33820,0
+TWIN.US,D,20051115,000000,8.8575,8.8575,8.8575,8.8575,1754,0
+TWIN.US,D,20051116,000000,8.8855,8.8855,8.765,8.8021,31048,0
+TWIN.US,D,20051117,000000,8.8021,9.0893,8.8021,9.0893,14912,0
+TWIN.US,D,20051118,000000,9.3121,9.727,9.2092,9.4971,82437,0
+TWIN.US,D,20051121,000000,9.4971,9.876,9.4971,9.849,47541,0
+TWIN.US,D,20051122,000000,9.961,10.043,9.784,9.961,23933,0
+TWIN.US,D,20051123,000000,9.941,9.951,9.84,9.951,19856,0
+TWIN.US,D,20051125,000000,9.764,9.886,9.692,9.831,11894,0
+TWIN.US,D,20051128,000000,9.692,9.692,9.1078,9.4405,20137,0
+TWIN.US,D,20051129,000000,9.3583,9.4971,9.3583,9.4971,5396,0
+TWIN.US,D,20051130,000000,9.684,9.896,9.4971,9.774,53699,0
+TWIN.US,D,20051201,000000,9.915,9.999,9.4971,9.999,80329,0
+TWIN.US,D,20051202,000000,10.007,10.627,9.98,10.59,104556,0
+TWIN.US,D,20051205,000000,10.59,10.59,10.367,10.423,22177,0
+TWIN.US,D,20051206,000000,10.395,10.59,10.302,10.479,13141,0
+TWIN.US,D,20051207,000000,10.618,10.618,10.302,10.395,27348,0
+TWIN.US,D,20051208,000000,10.423,10.423,10.302,10.358,4555,0
+TWIN.US,D,20051209,000000,10.302,10.302,10.302,10.302,1727,0
+TWIN.US,D,20051212,000000,10.312,10.423,10.155,10.155,16069,0
+TWIN.US,D,20051213,000000,10.192,10.192,9.755,9.764,51530,0
+TWIN.US,D,20051214,000000,9.727,9.98,9.727,9.849,25996,0
+TWIN.US,D,20051215,000000,9.793,10.079,9.764,10.069,24725,0
+TWIN.US,D,20051216,000000,9.858,9.896,9.858,9.896,9513,0
+TWIN.US,D,20051219,000000,10.052,10.052,10.052,10.052,2591,0
+TWIN.US,D,20051220,000000,10.126,10.164,10.06,10.155,6908,0
+TWIN.US,D,20051221,000000,10.239,10.922,10.174,10.766,64991,0
+TWIN.US,D,20051222,000000,10.432,11.109,10.432,10.85,48635,0
+TWIN.US,D,20051223,000000,11.082,11.082,10.766,10.766,20601,0
+TWIN.US,D,20051227,000000,10.58,10.7,10.229,10.442,40430,0
+TWIN.US,D,20051228,000000,10.395,10.461,10.395,10.423,21292,0
+TWIN.US,D,20051229,000000,10.571,10.656,10.526,10.535,8287,0
+TWIN.US,D,20051230,000000,10.497,10.497,10.33,10.349,20341,0
+TWIN.US,D,20060103,000000,10.302,10.841,10.192,10.841,52642,0
+TWIN.US,D,20060104,000000,10.609,10.831,10.609,10.757,12471,0
+TWIN.US,D,20060105,000000,10.656,10.747,10.535,10.691,33847,0
+TWIN.US,D,20060106,000000,10.822,11.239,10.822,11.109,31798,0
+TWIN.US,D,20060109,000000,11.323,11.525,11.008,11.239,80538,0
+TWIN.US,D,20060110,000000,11.341,11.562,11.304,11.444,44669,0
+TWIN.US,D,20060111,000000,11.553,11.804,11.47,11.591,24966,0
+TWIN.US,D,20060112,000000,11.591,11.591,11.444,11.444,51941,0
+TWIN.US,D,20060113,000000,11.629,11.629,11.444,11.461,8633,0
+TWIN.US,D,20060117,000000,11.359,11.516,11.359,11.489,20917,0
+TWIN.US,D,20060118,000000,11.444,11.461,11.377,11.377,12884,0
+TWIN.US,D,20060119,000000,11.397,11.525,11.248,11.525,6726,0
+TWIN.US,D,20060120,000000,11.581,11.84,11.581,11.721,28278,0
+TWIN.US,D,20060123,000000,11.813,11.813,11.48,11.62,28891,0
+TWIN.US,D,20060124,000000,12.248,13.379,11.933,12.897,413995,0
+TWIN.US,D,20060125,000000,13.147,13.528,12.954,13.034,161277,0
+TWIN.US,D,20060126,000000,13.258,13.898,13.176,13.5,57869,0
+TWIN.US,D,20060127,000000,13.303,13.647,13.303,13.528,54934,0
+TWIN.US,D,20060130,000000,13.665,13.665,13.204,13.463,29737,0
+TWIN.US,D,20060131,000000,13.239,13.313,13.204,13.213,71808,0
+TWIN.US,D,20060201,000000,13.194,13.213,12.74,12.916,27547,0
+TWIN.US,D,20060202,000000,12.916,12.916,12.694,12.74,18449,0
+TWIN.US,D,20060203,000000,12.704,13.186,12.704,13.034,17552,0
+TWIN.US,D,20060206,000000,13.249,13.249,12.554,12.796,15848,0
+TWIN.US,D,20060207,000000,12.554,12.618,12.506,12.535,15908,0
+TWIN.US,D,20060208,000000,12.574,12.601,12.554,12.554,15991,0
+TWIN.US,D,20060209,000000,12.554,12.601,12.443,12.443,7771,0
+TWIN.US,D,20060210,000000,12.229,12.388,12.183,12.332,21749,0
+TWIN.US,D,20060213,000000,12.12,12.305,11.896,12.044,22423,0
+TWIN.US,D,20060214,000000,12.044,12.102,12.044,12.073,11675,0
+TWIN.US,D,20060215,000000,12.044,12.083,11.849,12.073,38688,0
+TWIN.US,D,20060216,000000,11.99,12.731,11.878,12.712,90846,0
+TWIN.US,D,20060217,000000,12.731,12.731,12.416,12.574,16975,0
+TWIN.US,D,20060221,000000,12.758,12.859,12.506,12.74,10470,0
+TWIN.US,D,20060222,000000,12.973,12.973,12.628,12.628,30540,0
+TWIN.US,D,20060223,000000,12.638,12.868,12.628,12.694,14479,0
+TWIN.US,D,20060224,000000,12.694,12.694,12.481,12.574,23867,0
+TWIN.US,D,20060227,000000,12.758,12.758,12.416,12.416,74614,0
+TWIN.US,D,20060228,000000,12.276,12.314,11.933,12.156,85610,0
+TWIN.US,D,20060301,000000,11.868,12.257,11.859,11.859,57773,0
+TWIN.US,D,20060302,000000,11.813,11.859,11.239,11.369,214660,0
+TWIN.US,D,20060303,000000,11.369,11.591,11.275,11.516,77919,0
+TWIN.US,D,20060306,000000,11.6,11.859,11.6,11.647,40657,0
+TWIN.US,D,20060307,000000,11.387,11.639,11.359,11.516,22117,0
+TWIN.US,D,20060308,000000,11.35,11.516,11.35,11.47,15939,0
+TWIN.US,D,20060309,000000,11.683,11.896,11.639,11.813,9163,0
+TWIN.US,D,20060310,000000,11.673,11.711,11.499,11.499,6461,0
+TWIN.US,D,20060313,000000,11.796,12.276,11.239,12.035,65056,0
+TWIN.US,D,20060314,000000,11.859,12.156,11.859,11.943,38111,0
+TWIN.US,D,20060315,000000,12.229,12.229,12.017,12.138,23326,0
+TWIN.US,D,20060316,000000,12.248,12.361,12.239,12.295,33285,0
+TWIN.US,D,20060317,000000,12.397,12.397,12.314,12.388,15128,0
+TWIN.US,D,20060320,000000,12.506,12.506,12.063,12.211,22147,0
+TWIN.US,D,20060321,000000,12.406,12.406,12.128,12.371,28065,0
+TWIN.US,D,20060322,000000,12.554,12.554,12.285,12.506,16946,0
+TWIN.US,D,20060323,000000,12.675,12.964,12.314,12.964,19638,0
+TWIN.US,D,20060324,000000,12.276,12.906,12.276,12.806,35587,0
+TWIN.US,D,20060327,000000,12.945,12.973,12.506,12.822,70043,0
+TWIN.US,D,20060328,000000,13.082,13.082,12.806,12.906,31607,0
+TWIN.US,D,20060329,000000,13.082,13.082,12.859,13.025,19085,0
+TWIN.US,D,20060330,000000,13.082,13.082,12.073,12.712,57688,0
+TWIN.US,D,20060331,000000,12.285,12.628,12.285,12.628,48049,0
+TWIN.US,D,20060403,000000,13.222,13.222,12.174,12.787,42557,0
+TWIN.US,D,20060404,000000,12.878,12.973,12.787,12.787,14176,0
+TWIN.US,D,20060405,000000,12.973,13.082,12.787,12.851,27313,0
+TWIN.US,D,20060406,000000,12.694,12.822,12.165,12.506,57884,0
+TWIN.US,D,20060407,000000,12.314,12.506,12.314,12.462,16537,0
+TWIN.US,D,20060410,000000,12.416,12.462,11.702,11.998,68383,0
+TWIN.US,D,20060411,000000,11.99,12.156,11.906,12.044,21811,0
+TWIN.US,D,20060412,000000,12.044,12.397,12.044,12.174,16197,0
+TWIN.US,D,20060413,000000,12.506,12.684,12.063,12.506,12362,0
+TWIN.US,D,20060417,000000,12.787,12.787,12.554,12.787,20391,0
+TWIN.US,D,20060418,000000,12.787,12.973,12.371,12.945,20239,0
+TWIN.US,D,20060419,000000,13.157,13.852,12.618,13.852,37763,0
+TWIN.US,D,20060420,000000,13.834,13.834,13.342,13.583,8079,0
+TWIN.US,D,20060421,000000,13.435,14.315,13.435,14.129,66304,0
+TWIN.US,D,20060424,000000,14.473,15.289,14.37,14.639,64892,0
+TWIN.US,D,20060425,000000,15.289,15.612,14.99,15.509,196343,0
+TWIN.US,D,20060426,000000,15.742,16.046,15.742,16.046,118669,0
+TWIN.US,D,20060427,000000,16.046,16.046,15.289,15.622,78661,0
+TWIN.US,D,20060428,000000,15.444,15.622,14.824,15.454,76046,0
+TWIN.US,D,20060501,000000,15.307,15.704,15.307,15.641,77177,0
+TWIN.US,D,20060502,000000,15.843,15.993,15.232,15.687,14709,0
+TWIN.US,D,20060503,000000,16.001,16.001,13.898,15.27,49202,0
+TWIN.US,D,20060504,000000,15.584,15.778,15.483,15.704,14566,0
+TWIN.US,D,20060505,000000,15.927,15.927,13.898,15.381,24868,0
+TWIN.US,D,20060508,000000,15.381,16.539,14.593,16.297,47725,0
+TWIN.US,D,20060509,000000,16.325,16.325,15.796,16.066,19013,0
+TWIN.US,D,20060510,000000,15.9,16.325,15.242,15.815,19269,0
+TWIN.US,D,20060511,000000,15.815,15.975,15.289,15.668,39938,0
+TWIN.US,D,20060512,000000,16.262,16.639,14.787,14.824,48236,0
+TWIN.US,D,20060515,000000,14.639,14.778,13.935,14.482,89022,0
+TWIN.US,D,20060516,000000,14.63,15.343,14.63,14.935,32601,0
+TWIN.US,D,20060517,000000,15.157,15.509,14.473,14.473,21574,0
+TWIN.US,D,20060518,000000,13.935,14.222,13.879,14.009,19696,0
+TWIN.US,D,20060519,000000,13.712,13.778,13.092,13.407,43899,0
+TWIN.US,D,20060522,000000,13.557,14.305,13.471,13.703,27626,0
+TWIN.US,D,20060523,000000,13.75,14.473,13.75,13.861,54256,0
+TWIN.US,D,20060524,000000,14.417,15.297,13.769,13.935,53966,0
+TWIN.US,D,20060525,000000,14.872,15.056,13.769,14.176,17518,0
+TWIN.US,D,20060526,000000,14.453,15.056,14.427,15.056,18797,0
+TWIN.US,D,20060530,000000,15.056,15.435,15.056,15.435,24185,0
+TWIN.US,D,20060531,000000,15.167,15.435,14.797,14.91,50448,0
+TWIN.US,D,20060601,000000,15.204,15.289,14.927,15.204,36475,0
+TWIN.US,D,20060602,000000,14.361,15.056,13.898,15.038,18256,0
+TWIN.US,D,20060605,000000,15.289,15.289,15.102,15.279,20416,0
+TWIN.US,D,20060606,000000,15.454,15.454,14.286,14.351,14809,0
+TWIN.US,D,20060607,000000,13.907,14.269,13.907,14.037,18067,0
+TWIN.US,D,20060608,000000,13.898,13.97,13.528,13.925,23597,0
+TWIN.US,D,20060609,000000,13.48,14.093,13.48,13.925,8850,0
+TWIN.US,D,20060612,000000,14.083,14.129,13.769,14.028,21282,0
+TWIN.US,D,20060613,000000,13.313,13.961,13.204,13.787,37169,0
+TWIN.US,D,20060614,000000,13.35,13.619,13.157,13.48,6341,0
+TWIN.US,D,20060615,000000,13.655,13.98,13.655,13.916,21095,0
+TWIN.US,D,20060616,000000,13.628,13.898,13.628,13.889,2110,0
+TWIN.US,D,20060619,000000,13.313,13.87,13.186,13.23,10731,0
+TWIN.US,D,20060620,000000,13.11,13.11,12.684,12.859,14089,0
+TWIN.US,D,20060621,000000,12.859,13.186,12.506,12.906,50398,0
+TWIN.US,D,20060622,000000,12.74,13.834,12.74,13.684,37421,0
+TWIN.US,D,20060623,000000,13.787,13.898,13.566,13.898,8649,0
+TWIN.US,D,20060626,000000,13.806,13.898,13.806,13.898,9908,0
+TWIN.US,D,20060627,000000,13.23,13.898,13.23,13.889,24836,0
+TWIN.US,D,20060628,000000,13.889,13.889,13.528,13.787,12546,0
+TWIN.US,D,20060629,000000,13.694,14.056,13.694,14.056,35185,0
+TWIN.US,D,20060630,000000,13.907,14.251,13.898,14.176,89705,0
+TWIN.US,D,20060703,000000,14.176,14.176,13.647,13.898,7749,0
+TWIN.US,D,20060705,000000,13.703,14.509,13.655,14.323,24939,0
+TWIN.US,D,20060706,000000,14.62,14.63,14.269,14.417,4228,0
+TWIN.US,D,20060707,000000,14.565,14.9,14.269,14.546,11916,0
+TWIN.US,D,20060710,000000,14.814,14.814,14.222,14.361,3575,0
+TWIN.US,D,20060711,000000,14.603,14.927,14.295,14.919,8011,0
+TWIN.US,D,20060712,000000,15.176,15.176,14.38,14.833,15991,0
+TWIN.US,D,20060713,000000,14.407,14.407,13.538,13.647,19172,0
+TWIN.US,D,20060714,000000,13.547,13.637,13.5,13.637,4850,0
+TWIN.US,D,20060717,000000,13.769,13.898,13.547,13.852,9602,0
+TWIN.US,D,20060718,000000,13.6,14.556,13.222,14.166,10083,0
+TWIN.US,D,20060719,000000,14.018,14.943,14.018,14.824,11900,0
+TWIN.US,D,20060720,000000,15.075,15.223,14.862,15.12,9412,0
+TWIN.US,D,20060721,000000,15.261,15.261,14.129,14.351,27333,0
+TWIN.US,D,20060724,000000,14.305,14.556,14.305,14.538,7197,0
+TWIN.US,D,20060725,000000,14.269,14.852,14.269,14.852,13957,0
+TWIN.US,D,20060726,000000,15.102,15.102,14.713,14.891,9180,0
+TWIN.US,D,20060727,000000,15.028,15.251,14.971,15.148,25607,0
+TWIN.US,D,20060728,000000,15.289,15.408,15.009,15.251,19295,0
+TWIN.US,D,20060731,000000,15.13,15.13,14.611,15.085,30401,0
+TWIN.US,D,20060801,000000,15.425,16.315,15.425,16.234,73054,0
+TWIN.US,D,20060802,000000,16.325,17.605,16.271,17.14,126487,0
+TWIN.US,D,20060803,000000,16.974,17.178,16.715,16.789,70858,0
+TWIN.US,D,20060804,000000,16.994,16.994,16.315,16.325,32323,0
+TWIN.US,D,20060807,000000,16.234,16.325,15.815,15.843,27007,0
+TWIN.US,D,20060808,000000,16.196,16.196,15.519,15.519,10623,0
+TWIN.US,D,20060809,000000,15.751,16.168,15.139,15.473,12258,0
+TWIN.US,D,20060810,000000,14.713,15.232,14.713,15.102,7700,0
+TWIN.US,D,20060811,000000,14.927,15.473,14.927,15.473,17584,0
+TWIN.US,D,20060814,000000,16.826,16.826,15.509,15.565,35787,0
+TWIN.US,D,20060815,000000,16.297,16.363,15.519,15.805,31714,0
+TWIN.US,D,20060816,000000,15.39,16.102,15.39,15.843,60027,0
+TWIN.US,D,20060817,000000,16.121,16.279,15.843,16.092,25966,0
+TWIN.US,D,20060818,000000,16.391,16.391,16.168,16.196,28918,0
+TWIN.US,D,20060821,000000,16.215,16.215,15.704,15.786,20265,0
+TWIN.US,D,20060822,000000,15.917,16.111,15.853,16.056,17610,0
+TWIN.US,D,20060823,000000,15.863,16.001,15.185,15.584,21179,0
+TWIN.US,D,20060824,000000,16.021,16.021,15.094,15.297,30754,0
+TWIN.US,D,20060825,000000,15.565,15.565,15.454,15.473,3100,0
+TWIN.US,D,20060828,000000,15.27,15.815,15.27,15.473,12465,0
+TWIN.US,D,20060829,000000,15.853,15.853,15.307,15.501,38324,0
+TWIN.US,D,20060830,000000,15.872,15.872,15.565,15.704,28427,0
+TWIN.US,D,20060831,000000,16.021,16.092,15.872,16.092,48169,0
+TWIN.US,D,20060901,000000,16.549,16.549,15.435,15.796,38456,0
+TWIN.US,D,20060905,000000,15.983,15.983,15.751,15.751,11139,0
+TWIN.US,D,20060906,000000,15.9,16.001,15.751,16.001,6691,0
+TWIN.US,D,20060907,000000,16.001,16.205,16.001,16.205,11904,0
+TWIN.US,D,20060908,000000,16.111,16.215,16.102,16.121,9253,0
+TWIN.US,D,20060911,000000,16.121,16.363,16.111,16.215,8511,0
+TWIN.US,D,20060912,000000,16.215,16.391,16.205,16.382,7399,0
+TWIN.US,D,20060913,000000,16.483,16.492,16.205,16.492,2705,0
+TWIN.US,D,20060914,000000,16.353,16.353,15.399,15.641,32731,0
+TWIN.US,D,20060915,000000,15.473,15.66,14.473,14.833,35288,0
+TWIN.US,D,20060918,000000,15.509,15.509,14.833,15.139,17691,0
+TWIN.US,D,20060919,000000,15.139,15.139,14.99,15.139,13639,0
+TWIN.US,D,20060920,000000,15.279,15.279,14.824,14.824,2597,0
+TWIN.US,D,20060921,000000,14.9,14.9,14.62,14.686,11172,0
+TWIN.US,D,20060922,000000,15.038,15.038,14.492,14.667,4198,0
+TWIN.US,D,20060925,000000,14.713,14.713,14.251,14.407,15419,0
+TWIN.US,D,20060926,000000,14.251,14.63,14.037,14.473,16471,0
+TWIN.US,D,20060927,000000,14.639,14.881,14.639,14.704,41113,0
+TWIN.US,D,20060928,000000,14.694,14.824,14.407,14.824,5371,0
+TWIN.US,D,20060929,000000,15.492,15.492,15.038,15.12,21820,0
+TWIN.US,D,20061002,000000,15.12,15.289,14.38,14.919,32456,0
+TWIN.US,D,20061003,000000,15.056,15.056,14.603,14.62,15062,0
+TWIN.US,D,20061004,000000,14.658,14.694,14.639,14.694,2541,0
+TWIN.US,D,20061005,000000,14.593,14.981,14.593,14.891,28222,0
+TWIN.US,D,20061006,000000,14.891,14.99,14.843,14.843,12966,0
+TWIN.US,D,20061009,000000,14.852,15.009,14.732,14.769,12262,0
+TWIN.US,D,20061010,000000,14.593,15.075,14.37,15.038,35681,0
+TWIN.US,D,20061011,000000,14.686,15.204,14.686,15.038,3144,0
+TWIN.US,D,20061012,000000,14.797,15.768,14.797,15.641,15210,0
+TWIN.US,D,20061013,000000,15.751,15.834,15.242,15.768,22973,0
+TWIN.US,D,20061016,000000,15.805,16.001,15.805,15.863,3784,0
+TWIN.US,D,20061017,000000,15.983,16.011,15.824,15.936,7152,0
+TWIN.US,D,20061018,000000,16.029,16.325,16.029,16.325,33659,0
+TWIN.US,D,20061019,000000,14.824,16.445,14.824,16.102,5743,0
+TWIN.US,D,20061020,000000,15.796,16.908,15.751,16.677,253902,0
+TWIN.US,D,20061023,000000,16.76,16.854,16.196,16.426,49468,0
+TWIN.US,D,20061024,000000,16.307,16.399,16.111,16.325,17295,0
+TWIN.US,D,20061025,000000,16.492,16.492,15.751,16.215,51943,0
+TWIN.US,D,20061026,000000,15.76,16.234,15.76,16.215,11027,0
+TWIN.US,D,20061027,000000,16.234,16.279,16.158,16.215,27081,0
+TWIN.US,D,20061030,000000,15.882,16.215,15.824,16.215,18111,0
+TWIN.US,D,20061031,000000,16.215,16.224,16.075,16.205,9288,0
+TWIN.US,D,20061101,000000,16.399,16.399,15.936,16.029,7021,0
+TWIN.US,D,20061102,000000,16.075,16.075,15.751,15.917,27685,0
+TWIN.US,D,20061103,000000,15.751,15.917,15.408,15.917,16186,0
+TWIN.US,D,20061106,000000,15.538,15.9,15.538,15.9,11513,0
+TWIN.US,D,20061107,000000,15.751,15.76,15.399,15.501,15236,0
+TWIN.US,D,20061108,000000,15.352,15.565,15.352,15.399,15884,0
+TWIN.US,D,20061109,000000,15.307,15.352,15.139,15.232,23900,0
+TWIN.US,D,20061110,000000,15.223,15.251,15.075,15.075,18294,0
+TWIN.US,D,20061113,000000,15.038,15.075,14.833,14.962,16178,0
+TWIN.US,D,20061114,000000,14.872,15.668,14.824,15.612,34720,0
+TWIN.US,D,20061115,000000,15.473,16.725,15.473,15.882,69632,0
+TWIN.US,D,20061116,000000,15.975,16.631,15.157,16.131,116406,0
+TWIN.US,D,20061117,000000,15.805,16.492,15.602,16.066,38001,0
+TWIN.US,D,20061120,000000,15.723,16.215,15.704,15.853,26519,0
+TWIN.US,D,20061121,000000,15.27,15.742,15.27,15.538,5970,0
+TWIN.US,D,20061122,000000,15.242,15.668,15.242,15.399,16394,0
+TWIN.US,D,20061124,000000,15.399,15.815,15.399,15.565,4271,0
+TWIN.US,D,20061127,000000,15.538,15.704,15.519,15.668,26676,0
+TWIN.US,D,20061128,000000,15.371,15.529,15.334,15.483,8528,0
+TWIN.US,D,20061129,000000,15.483,15.796,15.483,15.65,62871,0
+TWIN.US,D,20061130,000000,15.584,16.585,15.492,16.344,70649,0
+TWIN.US,D,20061201,000000,16.483,16.483,15.704,15.908,33752,0
+TWIN.US,D,20061204,000000,15.704,15.843,15.668,15.768,35073,0
+TWIN.US,D,20061205,000000,15.668,15.908,15.454,15.834,11633,0
+TWIN.US,D,20061206,000000,15.565,15.751,15.435,15.751,19788,0
+TWIN.US,D,20061207,000000,15.946,15.946,15.519,15.695,34420,0
+TWIN.US,D,20061208,000000,15.687,15.965,15.529,15.751,14318,0
+TWIN.US,D,20061211,000000,15.815,16.344,15.66,16.279,23254,0
+TWIN.US,D,20061212,000000,16.325,16.363,15.796,16.131,48934,0
+TWIN.US,D,20061213,000000,16.215,16.344,16.196,16.196,8520,0
+TWIN.US,D,20061214,000000,16.382,16.936,16.215,16.696,27009,0
+TWIN.US,D,20061215,000000,16.502,16.621,16.492,16.539,6012,0
+TWIN.US,D,20061218,000000,16.613,16.613,16.131,16.363,13730,0
+TWIN.US,D,20061219,000000,16.325,16.325,15.519,16.215,77408,0
+TWIN.US,D,20061220,000000,15.529,16.262,15.529,16.262,10604,0
+TWIN.US,D,20061221,000000,16.092,16.464,16.092,16.455,23569,0
+TWIN.US,D,20061222,000000,15.529,16.483,15.529,16.464,4559,0
+TWIN.US,D,20061226,000000,15.768,16.492,15.751,16.363,5729,0
+TWIN.US,D,20061227,000000,16.492,16.539,16.445,16.511,14973,0
+TWIN.US,D,20061228,000000,16.344,16.539,16.315,16.445,13787,0
+TWIN.US,D,20061229,000000,16.215,16.445,16.215,16.445,5637,0
+TWIN.US,D,20070103,000000,16.539,16.539,15.993,16.168,17008,0
+TWIN.US,D,20070104,000000,16.363,16.576,16.363,16.445,19677,0
+TWIN.US,D,20070105,000000,16.567,16.567,15.956,16.382,23710,0
+TWIN.US,D,20070108,000000,16.445,16.445,16.083,16.279,8196,0
+TWIN.US,D,20070109,000000,16.15,16.215,15.993,16.158,8171,0
+TWIN.US,D,20070110,000000,15.917,16.121,15.796,15.9,9627,0
+TWIN.US,D,20070111,000000,15.768,15.917,15.713,15.805,13263,0
+TWIN.US,D,20070112,000000,15.195,15.946,15.195,15.768,11838,0
+TWIN.US,D,20070116,000000,15.473,15.593,15.056,15.399,30789,0
+TWIN.US,D,20070117,000000,15.509,15.509,15.297,15.454,8584,0
+TWIN.US,D,20070118,000000,15.289,15.435,15.157,15.352,29852,0
+TWIN.US,D,20070119,000000,15.185,15.501,15.176,15.492,6240,0
+TWIN.US,D,20070122,000000,15.371,15.39,15.12,15.324,8640,0
+TWIN.US,D,20070123,000000,16.908,18.068,16.585,17.456,206758,0
+TWIN.US,D,20070124,000000,17.605,18.068,17.605,17.9,151103,0
+TWIN.US,D,20070125,000000,17.835,17.966,17.491,17.491,64343,0
+TWIN.US,D,20070126,000000,17.491,18.318,17.483,18.318,68706,0
+TWIN.US,D,20070129,000000,18.318,18.799,18.3,18.671,96768,0
+TWIN.US,D,20070130,000000,18.762,18.993,18.567,18.993,65919,0
+TWIN.US,D,20070131,000000,18.975,18.993,18.548,18.828,47090,0
+TWIN.US,D,20070201,000000,18.882,19.457,18.863,19.354,35974,0
+TWIN.US,D,20070202,000000,19.04,20.021,19.04,20.002,46814,0
+TWIN.US,D,20070205,000000,20.002,20.403,19.92,19.985,80421,0
+TWIN.US,D,20070206,000000,19.801,20.153,19.801,20.068,30728,0
+TWIN.US,D,20070207,000000,19.92,20.05,19.716,19.966,44766,0
+TWIN.US,D,20070208,000000,19.736,20.05,19.736,20.05,23683,0
+TWIN.US,D,20070209,000000,19.726,20.002,19.688,19.985,17592,0
+TWIN.US,D,20070212,000000,19.604,20.002,19.604,20.002,24122,0
+TWIN.US,D,20070213,000000,20.05,20.088,19.791,19.976,18430,0
+TWIN.US,D,20070214,000000,19.736,20.041,19.707,19.716,14848,0
+TWIN.US,D,20070215,000000,19.688,19.866,19.642,19.866,13761,0
+TWIN.US,D,20070216,000000,19.688,19.856,19.688,19.837,3175,0
+TWIN.US,D,20070220,000000,19.874,21.541,19.874,21.228,52457,0
+TWIN.US,D,20070221,000000,21.171,21.291,20.745,20.8,53443,0
+TWIN.US,D,20070222,000000,20.8,21.764,20.782,21.541,92240,0
+TWIN.US,D,20070223,000000,21.671,21.671,21.134,21.218,64386,0
+TWIN.US,D,20070226,000000,21.309,21.309,20.968,21.18,32176,0
+TWIN.US,D,20070227,000000,20.512,20.512,19.828,19.966,55097,0
+TWIN.US,D,20070228,000000,20.031,20.161,19.874,20.078,25986,0
+TWIN.US,D,20070301,000000,20.031,20.375,19.707,19.937,11376,0
+TWIN.US,D,20070302,000000,19.707,19.707,18.215,18.346,61363,0
+TWIN.US,D,20070305,000000,18.529,18.529,17.966,18.113,33205,0
+TWIN.US,D,20070306,000000,18.251,18.4,18.068,18.232,34592,0
+TWIN.US,D,20070307,000000,18.529,18.652,18.409,18.594,31690,0
+TWIN.US,D,20070308,000000,18.594,19.225,18.594,19.225,15805,0
+TWIN.US,D,20070309,000000,19.225,19.495,19.225,19.225,29751,0
+TWIN.US,D,20070312,000000,19.56,19.56,19.327,19.457,13691,0
+TWIN.US,D,20070313,000000,19.457,19.486,19.319,19.372,36597,0
+TWIN.US,D,20070314,000000,19.105,19.291,18.828,18.984,19931,0
+TWIN.US,D,20070315,000000,18.882,19.179,18.882,18.975,6301,0
+TWIN.US,D,20070316,000000,18.789,19.234,18.789,18.863,8633,0
+TWIN.US,D,20070319,000000,18.725,19.105,18.698,19.105,23919,0
+TWIN.US,D,20070320,000000,19.291,19.688,19.105,19.105,6994,0
+TWIN.US,D,20070321,000000,18.911,19.272,18.911,19.143,12586,0
+TWIN.US,D,20070322,000000,19.143,19.457,19.143,19.225,44379,0
+TWIN.US,D,20070323,000000,19.448,19.457,19.327,19.354,15250,0
+TWIN.US,D,20070326,000000,19.642,19.773,19.281,19.457,62131,0
+TWIN.US,D,20070327,000000,19.457,19.457,19.272,19.372,6065,0
+TWIN.US,D,20070328,000000,19.012,19.457,18.762,19.457,6250,0
+TWIN.US,D,20070329,000000,19.363,19.568,19.363,19.457,30489,0
+TWIN.US,D,20070330,000000,19.736,19.828,19.697,19.782,29605,0
+TWIN.US,D,20070402,000000,19.791,20.021,19.782,19.92,29045,0
+TWIN.US,D,20070403,000000,20.021,20.021,19.828,19.957,28850,0
+TWIN.US,D,20070404,000000,20.021,20.494,20.012,20.485,37491,0
+TWIN.US,D,20070405,000000,20.494,20.968,20.494,20.745,22761,0
+TWIN.US,D,20070409,000000,20.616,20.894,20.616,20.745,43558,0
+TWIN.US,D,20070410,000000,20.698,20.716,19.551,20.429,19848,0
+TWIN.US,D,20070411,000000,20.291,20.429,20.291,20.429,2591,0
+TWIN.US,D,20070412,000000,19.782,20.828,19.782,20.745,22284,0
+TWIN.US,D,20070413,000000,20.847,21.356,20.847,21.161,87179,0
+TWIN.US,D,20070416,000000,21.366,21.366,21.266,21.282,22231,0
+TWIN.US,D,20070417,000000,21.309,21.421,21.171,21.402,41441,0
+TWIN.US,D,20070418,000000,21.421,21.689,21.309,21.689,44077,0
+TWIN.US,D,20070419,000000,21.431,21.773,21.431,21.755,49249,0
+TWIN.US,D,20070420,000000,21.495,23.098,21.495,22.792,139491,0
+TWIN.US,D,20070423,000000,22.802,23.867,22.802,23.582,100731,0
+TWIN.US,D,20070424,000000,24.979,26.239,24.618,25.396,427885,0
+TWIN.US,D,20070425,000000,25.481,26.342,25.248,26.22,112595,0
+TWIN.US,D,20070426,000000,26.388,27.1,26.12,26.869,110987,0
+TWIN.US,D,20070427,000000,26.935,27.878,26.61,27.878,91398,0
+TWIN.US,D,20070430,000000,27.859,28.324,26.869,28.054,117097,0
+TWIN.US,D,20070501,000000,28.018,28.018,23.396,27.611,126572,0
+TWIN.US,D,20070502,000000,27.333,28.008,26.757,27.926,93056,0
+TWIN.US,D,20070503,000000,27.945,28.712,27.897,28.704,88972,0
+TWIN.US,D,20070504,000000,28.648,28.954,28.454,28.954,85982,0
+TWIN.US,D,20070507,000000,28.935,30.964,28.935,30.945,135842,0
+TWIN.US,D,20070508,000000,31.029,32.059,29.481,32.011,158715,0
+TWIN.US,D,20070509,000000,31.965,32.242,31.446,31.984,68278,0
+TWIN.US,D,20070510,000000,31.521,31.854,29.842,29.928,78486,0
+TWIN.US,D,20070511,000000,30.464,32.198,29.928,31.918,147995,0
+TWIN.US,D,20070514,000000,32.577,34.282,31.918,33.263,223888,0
+TWIN.US,D,20070515,000000,33.309,33.309,32.43,32.605,78860,0
+TWIN.US,D,20070516,000000,31.899,32.43,30.649,32.188,231992,0
+TWIN.US,D,20070517,000000,31.557,32.317,31.149,32.278,80939,0
+TWIN.US,D,20070518,000000,31.78,32.383,31.502,32.355,97019,0
+TWIN.US,D,20070521,000000,32.43,33.049,32.317,32.613,68402,0
+TWIN.US,D,20070522,000000,32.679,33.122,32.448,33.067,67917,0
+TWIN.US,D,20070523,000000,32.679,33.122,32.438,32.707,42835,0
+TWIN.US,D,20070524,000000,32.476,32.91,28.721,30.872,151996,0
+TWIN.US,D,20070525,000000,31.484,31.725,29.946,30.427,97366,0
+TWIN.US,D,20070529,000000,30.455,31.725,30.418,31.641,82242,0
+TWIN.US,D,20070530,000000,30.696,32.411,30.502,32.169,50676,0
+TWIN.US,D,20070531,000000,31.65,32.586,31.65,32.288,78114,0
+TWIN.US,D,20070601,000000,32.288,32.679,31.873,31.955,60572,0
+TWIN.US,D,20070604,000000,31.734,32.095,31.002,31.316,82264,0
+TWIN.US,D,20070605,000000,30.594,31.846,30.594,31.846,84378,0
+TWIN.US,D,20070606,000000,32.021,32.021,31.029,31.475,47754,0
+TWIN.US,D,20070607,000000,30.762,31.269,29.194,29.928,112104,0
+TWIN.US,D,20070608,000000,29.222,31.26,29.121,30.667,69804,0
+TWIN.US,D,20070611,000000,31.316,31.585,31.029,31.316,63626,0
+TWIN.US,D,20070612,000000,31.659,31.659,29.602,29.992,69166,0
+TWIN.US,D,20070613,000000,29.706,30.492,29.334,30.39,67144,0
+TWIN.US,D,20070614,000000,30.853,30.853,30.149,30.557,44453,0
+TWIN.US,D,20070615,000000,30.575,31.828,30.575,31.828,102104,0
+TWIN.US,D,20070618,000000,32.492,33.744,32.336,33.541,228429,0
+TWIN.US,D,20070619,000000,34.031,35.125,33.401,34.634,416693,0
+TWIN.US,D,20070620,000000,34.921,34.957,33.939,34.457,208529,0
+TWIN.US,D,20070621,000000,34.745,34.967,34.068,34.855,171803,0
+TWIN.US,D,20070622,000000,35.097,35.097,34.189,34.763,1239981,0
+TWIN.US,D,20070625,000000,35.134,35.134,34.106,34.846,191115,0
+TWIN.US,D,20070626,000000,34.855,35.208,33.141,33.725,247542,0
+TWIN.US,D,20070627,000000,33.354,33.8,32.901,33.67,146788,0
+TWIN.US,D,20070628,000000,33.475,34.263,33.391,33.65,53270,0
+TWIN.US,D,20070629,000000,33.809,33.912,32.411,33.309,107594,0
+TWIN.US,D,20070702,000000,33.354,35.134,32.52,34.949,233958,0
+TWIN.US,D,20070703,000000,35.226,35.969,34.893,35.041,97612,0
+TWIN.US,D,20070705,000000,35.671,35.884,34.745,35.764,111000,0
+TWIN.US,D,20070706,000000,35.719,36.83,35.635,36.653,116668,0
+TWIN.US,D,20070709,000000,36.83,38.311,36.83,37.71,181421,0
+TWIN.US,D,20070710,000000,37.71,37.978,35.95,36.115,112179,0
+TWIN.US,D,20070711,000000,35.699,37.08,35.283,36.894,93447,0
+TWIN.US,D,20070712,000000,37.432,38.729,37.005,38.406,108274,0
+TWIN.US,D,20070713,000000,38.896,38.896,37.625,37.904,117340,0
+TWIN.US,D,20070716,000000,37.875,38.432,36.07,36.228,242859,0
+TWIN.US,D,20070717,000000,35.819,37.803,35.626,36.803,164255,0
+TWIN.US,D,20070718,000000,36.451,37.033,35.041,36.275,153006,0
+TWIN.US,D,20070719,000000,36.375,36.839,35.329,35.837,124333,0
+TWIN.US,D,20070720,000000,35.578,35.921,34.401,34.967,189643,0
+TWIN.US,D,20070723,000000,35.179,37.062,35.097,35.513,178801,0
+TWIN.US,D,20070724,000000,35.05,35.912,33.586,34.133,156441,0
+TWIN.US,D,20070725,000000,33.819,35.005,31.038,31.78,361911,0
+TWIN.US,D,20070726,000000,30.862,31.048,27.564,29.5,309126,0
+TWIN.US,D,20070727,000000,28.972,29.63,27.797,28.769,238457,0
+TWIN.US,D,20070730,000000,29.481,31.048,28.954,29.928,263130,0
+TWIN.US,D,20070731,000000,29.289,30.464,24.84,24.969,1234904,0
+TWIN.US,D,20070801,000000,24.905,24.951,23.053,23.515,633332,0
+TWIN.US,D,20070802,000000,23.876,24.386,23.368,23.81,327087,0
+TWIN.US,D,20070803,000000,23.802,24.22,23.283,23.283,237077,0
+TWIN.US,D,20070806,000000,23.274,23.349,21.773,22.229,262707,0
+TWIN.US,D,20070807,000000,22.023,22.653,22.023,22.57,281975,0
+TWIN.US,D,20070808,000000,22.737,23.739,22.7,23.209,469115,0
+TWIN.US,D,20070809,000000,23.08,24.145,22.357,23.543,348976,0
+TWIN.US,D,20070810,000000,22.932,25.693,22.282,25.072,251970,0
+TWIN.US,D,20070813,000000,24.998,26.369,24.321,24.656,248198,0
+TWIN.US,D,20070814,000000,24.536,25.795,24.507,24.785,83867,0
+TWIN.US,D,20070815,000000,24.905,25.58,24.34,24.34,129764,0
+TWIN.US,D,20070816,000000,24.136,25.248,23.293,25.017,180720,0
+TWIN.US,D,20070817,000000,26.174,26.489,24.776,25.879,104415,0
+TWIN.US,D,20070820,000000,26.174,26.657,24.089,26.044,130853,0
+TWIN.US,D,20070821,000000,26.369,26.592,25.636,25.748,51302,0
+TWIN.US,D,20070822,000000,25.748,26.174,25.71,25.96,65224,0
+TWIN.US,D,20070823,000000,26.192,26.638,25.118,25.481,73255,0
+TWIN.US,D,20070824,000000,25.423,25.674,24.34,25.081,265243,0
+TWIN.US,D,20070827,000000,24.804,25.552,24.804,24.959,161323,0
+TWIN.US,D,20070828,000000,24.905,25.146,23.979,24.044,77099,0
+TWIN.US,D,20070829,000000,24.079,24.516,23.562,24.367,124859,0
+TWIN.US,D,20070830,000000,23.886,25.063,23.886,24.691,68146,0
+TWIN.US,D,20070831,000000,24.804,25.433,24.589,25.146,144511,0
+TWIN.US,D,20070904,000000,24.831,25.481,24.053,24.079,164528,0
+TWIN.US,D,20070905,000000,23.693,24.526,23.654,24.274,90952,0
+TWIN.US,D,20070906,000000,24.256,24.256,23.543,23.582,61632,0
+TWIN.US,D,20070907,000000,23.341,24.173,23.165,23.616,77763,0
+TWIN.US,D,20070910,000000,23.625,24.044,22.894,23.387,67957,0
+TWIN.US,D,20070911,000000,23.236,24.006,22.932,23.942,110341,0
+TWIN.US,D,20070912,000000,24.201,24.664,24.136,24.664,113250,0
+TWIN.US,D,20070913,000000,24.561,25.081,24.46,24.579,26572,0
+TWIN.US,D,20070914,000000,24.238,25.211,24.044,24.664,67007,0
+TWIN.US,D,20070917,000000,24.637,24.924,24.155,24.424,41166,0
+TWIN.US,D,20070918,000000,24.46,25.646,24.303,25.609,76478,0
+TWIN.US,D,20070919,000000,25.748,26.508,25.481,26.396,108787,0
+TWIN.US,D,20070920,000000,26.239,26.823,25.842,26.073,66966,0
+TWIN.US,D,20070921,000000,26.36,26.36,25.561,25.664,95592,0
+TWIN.US,D,20070924,000000,25.71,26.582,25.481,26.147,66534,0
+TWIN.US,D,20070925,000000,25.941,26.276,25.509,26.156,36466,0
+TWIN.US,D,20070926,000000,26.388,27.1,26.211,26.953,42561,0
+TWIN.US,D,20070927,000000,27.045,27.62,27.045,27.518,33858,0
+TWIN.US,D,20070928,000000,27.768,27.768,26.471,26.963,86359,0
+TWIN.US,D,20071001,000000,27.1,28.119,27.1,27.888,65365,0
+TWIN.US,D,20071002,000000,27.841,28.241,27.481,27.826,109918,0
+TWIN.US,D,20071003,000000,27.907,28.11,27.443,27.73,49615,0
+TWIN.US,D,20071004,000000,27.907,28.018,27.518,27.702,42833,0
+TWIN.US,D,20071005,000000,28.045,28.342,27.462,27.859,77101,0
+TWIN.US,D,20071008,000000,27.712,27.797,26.517,26.813,33114,0
+TWIN.US,D,20071009,000000,26.785,26.785,25.481,26.489,67109,0
+TWIN.US,D,20071010,000000,26.332,27.054,25.729,26.887,58666,0
+TWIN.US,D,20071011,000000,27.081,27.128,26.406,26.722,39294,0
+TWIN.US,D,20071012,000000,26.684,27.648,26.508,27.462,99867,0
+TWIN.US,D,20071015,000000,27.314,27.314,26.702,26.887,28119,0
+TWIN.US,D,20071016,000000,26.767,26.767,26.174,26.563,56477,0
+TWIN.US,D,20071017,000000,26.675,26.972,26.147,26.935,26618,0
+TWIN.US,D,20071018,000000,26.712,27.296,25.377,26.999,333791,0
+TWIN.US,D,20071019,000000,26.972,27.203,25.433,25.527,73881,0
+TWIN.US,D,20071022,000000,24.822,26.582,23.635,25.923,116587,0
+TWIN.US,D,20071023,000000,28.721,28.833,27.518,28.416,125485,0
+TWIN.US,D,20071024,000000,28.721,31.354,28.685,30.521,189250,0
+TWIN.US,D,20071025,000000,30.502,31.89,30.289,31.002,91418,0
+TWIN.US,D,20071026,000000,31.511,31.521,30.13,31.067,73778,0
+TWIN.US,D,20071029,000000,31.316,32.278,31.269,32.011,53994,0
+TWIN.US,D,20071030,000000,31.918,31.918,30.261,30.326,44800,0
+TWIN.US,D,20071031,000000,30.575,31.038,30.233,30.603,82107,0
+TWIN.US,D,20071101,000000,30.483,30.945,28.972,29.102,64568,0
+TWIN.US,D,20071102,000000,29.279,30.334,28.277,30.334,63612,0
+TWIN.US,D,20071105,000000,29.725,30.575,29.102,30.492,50368,0
+TWIN.US,D,20071106,000000,30.631,31.067,29.946,31.002,85817,0
+TWIN.US,D,20071107,000000,30.649,30.973,28.908,28.972,103241,0
+TWIN.US,D,20071108,000000,28.972,30.056,28.575,30.056,97078,0
+TWIN.US,D,20071109,000000,28.788,30.029,28.788,30.001,37701,0
+TWIN.US,D,20071112,000000,29.862,30.352,29.038,29.102,46201,0
+TWIN.US,D,20071113,000000,29.353,29.9,28.721,29.881,81516,0
+TWIN.US,D,20071114,000000,30.113,30.113,29.418,29.725,83520,0
+TWIN.US,D,20071115,000000,29.696,30.696,29.602,29.725,79399,0
+TWIN.US,D,20071116,000000,29.787,30.334,29.25,29.556,78324,0
+TWIN.US,D,20071119,000000,29.167,30.306,28.176,28.454,48960,0
+TWIN.US,D,20071120,000000,28.324,28.769,28.073,28.472,59578,0
+TWIN.US,D,20071121,000000,28.157,28.49,28.157,28.445,46842,0
+TWIN.US,D,20071123,000000,28.657,28.721,28.528,28.528,8129,0
+TWIN.US,D,20071126,000000,28.49,28.825,28.258,28.602,47262,0
+TWIN.US,D,20071127,000000,28.611,28.843,28.277,28.721,80633,0
+TWIN.US,D,20071128,000000,28.935,29.564,28.815,29.185,61278,0
+TWIN.US,D,20071129,000000,29.185,29.185,28.851,29.139,39710,0
+TWIN.US,D,20071130,000000,29.5,29.5,28.49,28.788,74216,0
+TWIN.US,D,20071203,000000,28.917,29.289,28.769,28.898,53926,0
+TWIN.US,D,20071204,000000,28.64,29.231,28.388,29.019,36718,0
+TWIN.US,D,20071205,000000,29.602,30.927,29.602,30.762,57760,0
+TWIN.US,D,20071206,000000,30.983,32.966,30.973,32.43,69006,0
+TWIN.US,D,20071207,000000,32.448,32.947,31.854,32.188,35092,0
+TWIN.US,D,20071210,000000,32.43,32.873,31.818,32.846,47727,0
+TWIN.US,D,20071211,000000,32.938,33.67,31.01,31.029,58165,0
+TWIN.US,D,20071212,000000,31.945,32.216,30.437,30.733,50235,0
+TWIN.US,D,20071213,000000,30.427,30.945,30.104,30.603,39844,0
+TWIN.US,D,20071214,000000,30.502,31.131,30.158,30.214,29459,0
+TWIN.US,D,20071217,000000,29.963,30.399,29.669,29.669,31836,0
+TWIN.US,D,20071218,000000,30.185,31.086,29.696,31.02,53170,0
+TWIN.US,D,20071219,000000,30.862,32.707,30.538,32.567,93516,0
+TWIN.US,D,20071220,000000,32.846,32.883,32.278,32.808,54112,0
+TWIN.US,D,20071221,000000,33.328,33.623,32.966,33.623,100664,0
+TWIN.US,D,20071224,000000,33.809,34.551,32.77,34.551,28135,0
+TWIN.US,D,20071226,000000,34.605,34.706,34.196,34.559,46484,0
+TWIN.US,D,20071227,000000,34.643,34.643,33.151,33.151,22887,0
+TWIN.US,D,20071228,000000,33.734,34.059,33.141,33.141,79258,0
+TWIN.US,D,20071231,000000,33.104,33.605,32.689,32.78,66974,0
+TWIN.US,D,20080102,000000,32.966,33.679,31.206,31.446,36919,0
+TWIN.US,D,20080103,000000,31.576,32.892,31.131,31.131,68191,0
+TWIN.US,D,20080104,000000,31.038,32.132,28.602,28.602,55185,0
+TWIN.US,D,20080107,000000,28.611,30.529,28.231,28.851,59845,0
+TWIN.US,D,20080108,000000,29.649,30.113,28.509,28.509,62602,0
+TWIN.US,D,20080109,000000,28.463,29.768,28.379,29.706,42065,0
+TWIN.US,D,20080110,000000,29.833,30.973,29.574,30.399,110520,0
+TWIN.US,D,20080111,000000,30.185,32.141,28.779,28.788,122331,0
+TWIN.US,D,20080114,000000,29.038,30.483,25.941,27.397,116782,0
+TWIN.US,D,20080115,000000,26.963,27.378,25.192,25.452,103567,0
+TWIN.US,D,20080116,000000,25.286,27.045,24.488,24.544,92876,0
+TWIN.US,D,20080117,000000,24.959,25.405,21.032,21.171,135539,0
+TWIN.US,D,20080118,000000,21.042,22.239,20.652,20.707,78174,0
+TWIN.US,D,20080122,000000,18.873,18.873,14.018,15.157,405126,0
+TWIN.US,D,20080123,000000,15.13,15.13,11.182,14.74,379270,0
+TWIN.US,D,20080124,000000,15.148,17.5,14.943,15.733,175201,0
+TWIN.US,D,20080125,000000,15.993,16.511,15.094,15.195,126851,0
+TWIN.US,D,20080128,000000,15.056,15.464,13.843,13.98,179106,0
+TWIN.US,D,20080129,000000,14.12,14.453,13.35,13.852,178210,0
+TWIN.US,D,20080130,000000,13.87,14.778,13.861,14.028,170418,0
+TWIN.US,D,20080131,000000,13.898,14.129,13.444,14.028,287594,0
+TWIN.US,D,20080201,000000,14.407,15.993,14.286,15.444,300586,0
+TWIN.US,D,20080204,000000,15.584,15.983,15.519,15.66,172972,0
+TWIN.US,D,20080205,000000,15.695,15.751,14.99,15.261,186933,0
+TWIN.US,D,20080206,000000,15.352,15.687,14.769,14.787,134930,0
+TWIN.US,D,20080207,000000,14.732,15.297,14.593,15.112,213662,0
+TWIN.US,D,20080208,000000,15.102,15.946,14.953,15.297,133772,0
+TWIN.US,D,20080211,000000,15.361,17.224,15.112,16.594,215431,0
+TWIN.US,D,20080212,000000,16.613,16.908,15.983,16.252,121379,0
+TWIN.US,D,20080213,000000,16.344,18.086,16.344,17.919,133076,0
+TWIN.US,D,20080214,000000,18.049,18.198,17.021,17.021,104927,0
+TWIN.US,D,20080215,000000,16.946,17.464,16.845,17.14,78825,0
+TWIN.US,D,20080219,000000,17.446,18.28,17.131,18.28,103896,0
+TWIN.US,D,20080220,000000,18.383,18.948,18.103,18.846,114724,0
+TWIN.US,D,20080221,000000,18.993,19.086,18.529,18.633,126964,0
+TWIN.US,D,20080222,000000,18.623,19.068,18.448,18.753,126005,0
+TWIN.US,D,20080225,000000,18.799,19.124,18.3,18.762,65679,0
+TWIN.US,D,20080226,000000,18.308,19.697,17.752,19.401,99702,0
+TWIN.US,D,20080227,000000,19.068,20.088,18.485,19.744,70486,0
+TWIN.US,D,20080228,000000,19.994,19.994,18.828,19.162,98367,0
+TWIN.US,D,20080229,000000,19.012,19.244,18.652,18.772,124971,0
+TWIN.US,D,20080303,000000,18.743,18.743,18.318,18.633,109103,0
+TWIN.US,D,20080304,000000,18.4,18.671,18.003,18.558,91924,0
+TWIN.US,D,20080305,000000,18.661,18.661,17.975,18.103,76698,0
+TWIN.US,D,20080306,000000,17.882,18.466,16.927,16.965,77816,0
+TWIN.US,D,20080307,000000,16.808,17.41,16.353,16.789,65265,0
+TWIN.US,D,20080310,000000,16.882,16.882,15.464,15.492,68309,0
+TWIN.US,D,20080311,000000,15.936,16.677,15.501,16.677,82891,0
+TWIN.US,D,20080312,000000,16.898,18.251,16.234,16.492,51462,0
+TWIN.US,D,20080313,000000,16.271,17.003,15.843,16.789,109466,0
+TWIN.US,D,20080314,000000,16.288,16.455,15.713,15.815,82577,0
+TWIN.US,D,20080317,000000,14.824,15.704,14.565,15.009,53487,0
+TWIN.US,D,20080318,000000,15.399,15.872,14.603,15.76,141657,0
+TWIN.US,D,20080319,000000,15.751,15.76,14.862,15.12,79579,0
+TWIN.US,D,20080320,000000,15.157,15.157,14.305,14.538,181980,0
+TWIN.US,D,20080324,000000,14.538,15.66,14.129,15.223,79851,0
+TWIN.US,D,20080325,000000,15.251,15.863,15.139,15.687,58045,0
+TWIN.US,D,20080326,000000,14.824,15.975,14.824,15.742,47852,0
+TWIN.US,D,20080327,000000,15.641,15.891,14.971,15.279,32073,0
+TWIN.US,D,20080328,000000,15.501,15.501,14.583,14.583,47401,0
+TWIN.US,D,20080331,000000,14.658,14.962,14.453,14.658,56185,0
+TWIN.US,D,20080401,000000,14.778,15.056,13.898,14.195,366110,0
+TWIN.US,D,20080402,000000,14.342,14.574,13.721,13.999,109507,0
+TWIN.US,D,20080403,000000,13.989,14.075,13.296,13.388,108195,0
+TWIN.US,D,20080404,000000,13.528,13.741,13.194,13.332,102831,0
+TWIN.US,D,20080407,000000,13.454,13.528,12.991,13.369,117577,0
+TWIN.US,D,20080408,000000,12.973,13.591,12.973,13.591,45790,0
+TWIN.US,D,20080409,000000,13.665,13.741,13.092,13.222,58766,0
+TWIN.US,D,20080410,000000,13.167,13.332,13.016,13.092,98283,0
+TWIN.US,D,20080411,000000,12.973,13.463,12.787,12.806,57339,0
+TWIN.US,D,20080414,000000,12.806,12.964,12.397,12.397,121638,0
+TWIN.US,D,20080415,000000,12.506,12.926,12.506,12.916,45282,0
+TWIN.US,D,20080416,000000,13.102,13.843,13.102,13.519,94027,0
+TWIN.US,D,20080417,000000,13.5,13.843,13.303,13.609,44055,0
+TWIN.US,D,20080418,000000,13.98,14.342,13.547,13.889,93311,0
+TWIN.US,D,20080421,000000,14.083,14.083,13.879,13.954,54755,0
+TWIN.US,D,20080422,000000,14.649,16.677,14.639,15.65,306702,0
+TWIN.US,D,20080423,000000,15.66,16.445,14.732,16.131,145643,0
+TWIN.US,D,20080424,000000,16.297,16.315,15.519,16.252,117238,0
+TWIN.US,D,20080425,000000,16.252,16.898,15.815,16.882,102202,0
+TWIN.US,D,20080428,000000,16.872,17.206,16.473,16.863,98792,0
+TWIN.US,D,20080429,000000,16.854,16.863,16.363,16.585,70206,0
+TWIN.US,D,20080430,000000,16.658,17.224,16.658,16.706,100745,0
+TWIN.US,D,20080501,000000,16.667,17.094,16.279,16.808,81892,0
+TWIN.US,D,20080502,000000,17.003,17.346,16.779,16.908,52690,0
+TWIN.US,D,20080505,000000,16.808,17.159,16.585,16.677,91975,0
+TWIN.US,D,20080506,000000,16.558,16.808,16.558,16.76,124221,0
+TWIN.US,D,20080507,000000,16.817,18.011,16.752,17.5,198791,0
+TWIN.US,D,20080508,000000,17.365,17.419,16.77,16.917,90521,0
+TWIN.US,D,20080509,000000,16.752,17.085,16.585,16.725,55776,0
+TWIN.US,D,20080512,000000,16.779,17.215,16.585,16.889,87677,0
+TWIN.US,D,20080513,000000,16.946,17.076,16.585,17.012,35079,0
+TWIN.US,D,20080514,000000,17.031,17.279,16.908,17.076,65480,0
+TWIN.US,D,20080515,000000,17.048,17.548,16.854,17.076,97631,0
+TWIN.US,D,20080516,000000,17.188,17.215,16.092,16.297,174830,0
+TWIN.US,D,20080519,000000,16.325,17.123,16.325,16.649,135452,0
+TWIN.US,D,20080520,000000,16.639,16.639,16.307,16.399,80988,0
+TWIN.US,D,20080521,000000,16.649,17.464,16.455,16.715,114946,0
+TWIN.US,D,20080522,000000,16.706,17.149,16.649,16.808,128323,0
+TWIN.US,D,20080523,000000,16.779,17.288,16.558,16.77,73342,0
+TWIN.US,D,20080527,000000,16.733,17.178,16.658,16.955,64394,0
+TWIN.US,D,20080528,000000,17.076,18.049,16.817,18.039,151845,0
+TWIN.US,D,20080529,000000,18.021,18.031,17.5,17.651,89311,0
+TWIN.US,D,20080530,000000,17.706,18.337,17.456,17.605,81263,0
+TWIN.US,D,20080602,000000,17.557,17.66,17.215,17.483,83829,0
+TWIN.US,D,20080603,000000,17.586,18.049,17.464,17.771,69669,0
+TWIN.US,D,20080604,000000,17.66,18.346,17.66,17.826,45130,0
+TWIN.US,D,20080605,000000,17.808,19.3,17.762,19.225,97152,0
+TWIN.US,D,20080606,000000,19.429,19.632,18.346,18.355,97729,0
+TWIN.US,D,20080609,000000,18.383,19.31,18.122,19.134,95507,0
+TWIN.US,D,20080610,000000,19.153,19.153,18.512,18.633,46983,0
+TWIN.US,D,20080611,000000,18.567,18.567,17.706,17.993,80123,0
+TWIN.US,D,20080612,000000,18.096,18.558,17.872,17.882,44004,0
+TWIN.US,D,20080613,000000,18.039,19.095,18.039,19.03,80696,0
+TWIN.US,D,20080616,000000,19.03,19.92,18.716,19.716,58195,0
+TWIN.US,D,20080617,000000,19.736,20.394,19.736,20.282,53559,0
+TWIN.US,D,20080618,000000,20.144,20.144,19.42,19.911,55177,0
+TWIN.US,D,20080619,000000,19.866,21.627,19.866,21.366,154830,0
+TWIN.US,D,20080620,000000,21.238,21.3,20.135,20.394,108115,0
+TWIN.US,D,20080623,000000,19.866,21.014,19.856,19.856,88916,0
+TWIN.US,D,20080624,000000,19.688,20.05,19.04,19.542,46529,0
+TWIN.US,D,20080625,000000,19.847,19.847,19.124,19.363,79190,0
+TWIN.US,D,20080626,000000,19.086,19.086,16.353,16.798,155242,0
+TWIN.US,D,20080627,000000,16.725,19.381,16.677,18.772,626419,0
+TWIN.US,D,20080630,000000,18.808,20.291,18.808,19.391,116504,0
+TWIN.US,D,20080701,000000,19.124,19.124,18.28,18.846,96628,0
+TWIN.US,D,20080702,000000,18.799,19.372,18.242,18.242,94445,0
+TWIN.US,D,20080703,000000,18.364,18.364,17.269,17.743,34992,0
+TWIN.US,D,20080707,000000,17.734,17.734,16.511,17.031,70041,0
+TWIN.US,D,20080708,000000,16.927,18.122,16.927,18.122,62908,0
+TWIN.US,D,20080709,000000,18.373,18.984,17.586,17.614,42755,0
+TWIN.US,D,20080710,000000,17.557,18.698,17.234,18.613,65246,0
+TWIN.US,D,20080711,000000,18.373,18.92,18.122,18.818,55464,0
+TWIN.US,D,20080714,000000,19.058,19.457,17.491,17.715,67382,0
+TWIN.US,D,20080715,000000,17.576,18.92,17.25,18.642,65322,0
+TWIN.US,D,20080716,000000,18.789,19.457,18.021,19.439,36765,0
+TWIN.US,D,20080717,000000,19.595,19.985,19.225,19.429,48901,0
+TWIN.US,D,20080718,000000,19.42,19.782,18.346,19.568,55358,0
+TWIN.US,D,20080721,000000,19.837,19.856,19.41,19.697,37528,0
+TWIN.US,D,20080722,000000,19.354,20.689,18.169,20.68,92041,0
+TWIN.US,D,20080723,000000,20.689,21.256,20.178,20.216,48447,0
+TWIN.US,D,20080724,000000,20.375,20.894,19.3,19.41,66007,0
+TWIN.US,D,20080725,000000,19.697,20.707,19.523,20.041,60407,0
+TWIN.US,D,20080728,000000,19.819,20.059,18.882,19.134,37765,0
+TWIN.US,D,20080729,000000,20.625,20.856,16.984,20.448,135909,0
+TWIN.US,D,20080730,000000,20.485,20.607,19.086,20.384,80865,0
+TWIN.US,D,20080731,000000,20.012,20.144,18.28,18.633,63479,0
+TWIN.US,D,20080801,000000,18.707,18.707,17.706,18.122,27214,0
+TWIN.US,D,20080804,000000,18.188,18.957,17.697,17.743,64725,0
+TWIN.US,D,20080805,000000,17.956,17.956,16.576,17.224,71924,0
+TWIN.US,D,20080806,000000,17.104,17.595,16.677,17.365,46176,0
+TWIN.US,D,20080807,000000,17.242,17.392,16.436,16.539,59941,0
+TWIN.US,D,20080808,000000,16.445,18.049,16.445,18.003,40982,0
+TWIN.US,D,20080811,000000,18.003,18.169,17.483,17.576,42160,0
+TWIN.US,D,20080812,000000,17.567,17.706,17.279,17.706,35797,0
+TWIN.US,D,20080813,000000,17.595,17.919,17.021,17.641,57080,0
+TWIN.US,D,20080814,000000,17.576,18.594,16.594,17.224,82367,0
+TWIN.US,D,20080815,000000,17.41,17.51,16.677,17.076,50939,0
+TWIN.US,D,20080818,000000,17.215,17.966,16.752,16.974,59646,0
+TWIN.US,D,20080819,000000,16.779,17.269,16.725,17.178,58238,0
+TWIN.US,D,20080820,000000,17.215,17.725,16.77,17.491,32863,0
+TWIN.US,D,20080821,000000,17.327,18.308,16.863,16.863,13772,0
+TWIN.US,D,20080822,000000,17.003,17.355,16.76,16.955,46267,0
+TWIN.US,D,20080825,000000,16.845,17.123,16.215,16.215,21305,0
+TWIN.US,D,20080826,000000,16.252,16.549,16.196,16.549,19541,0
+TWIN.US,D,20080827,000000,16.52,17.076,16.279,16.889,30699,0
+TWIN.US,D,20080828,000000,16.955,17.605,16.407,17.595,39702,0
+TWIN.US,D,20080829,000000,17.483,17.52,16.808,17.021,24509,0
+TWIN.US,D,20080902,000000,17.474,17.474,16.399,16.686,35584,0
+TWIN.US,D,20080903,000000,16.667,17.346,16.029,16.677,51011,0
+TWIN.US,D,20080904,000000,16.502,16.889,14.824,15.399,62816,0
+TWIN.US,D,20080905,000000,14.76,15.102,14.176,14.76,46346,0
+TWIN.US,D,20080908,000000,15.185,16.178,14.231,14.927,49154,0
+TWIN.US,D,20080909,000000,14.962,15.019,13.369,13.49,73750,0
+TWIN.US,D,20080910,000000,13.778,14.881,13.655,14.75,68644,0
+TWIN.US,D,20080911,000000,14.667,15.148,14.528,14.843,27089,0
+TWIN.US,D,20080912,000000,14.676,15.509,14.509,15.214,19366,0
+TWIN.US,D,20080915,000000,15,15.65,13.778,14.278,21471,0
+TWIN.US,D,20080916,000000,13.583,14.509,13.547,13.898,90977,0
+TWIN.US,D,20080917,000000,13.619,13.834,11.971,13.063,70658,0
+TWIN.US,D,20080918,000000,13.36,14.361,12.74,13.916,76583,0
+TWIN.US,D,20080919,000000,15.028,17.605,13.935,17.048,294850,0
+TWIN.US,D,20080922,000000,17.057,17.131,15.908,16.262,44324,0
+TWIN.US,D,20080923,000000,16.243,16.243,13.139,13.566,54762,0
+TWIN.US,D,20080924,000000,13.509,14.649,12.981,14.112,79544,0
+TWIN.US,D,20080925,000000,14.389,14.824,14.037,14.231,44096,0
+TWIN.US,D,20080926,000000,13.898,14.251,13.628,13.907,50000,0
+TWIN.US,D,20080929,000000,13.48,13.898,12.574,12.813,47027,0
+TWIN.US,D,20080930,000000,12.516,13.194,12.516,12.748,78762,0
+TWIN.US,D,20081001,000000,12.665,12.935,11.776,12.332,45498,0
+TWIN.US,D,20081002,000000,12.257,12.859,11.925,11.952,111879,0
+TWIN.US,D,20081003,000000,12.323,12.489,11.127,11.21,75306,0
+TWIN.US,D,20081006,000000,11.117,11.117,8.3943,10.58,91771,0
+TWIN.US,D,20081007,000000,10.571,11.202,8.4869,8.7094,57373,0
+TWIN.US,D,20081008,000000,8.7834,9.3953,8.3481,8.8855,86355,0
+TWIN.US,D,20081009,000000,9.0987,9.534,6.6897,7.2639,78870,0
+TWIN.US,D,20081010,000000,6.9581,8.5704,6.0594,8.1906,182626,0
+TWIN.US,D,20081013,000000,8.7001,10.656,8.7001,10.647,104300,0
+TWIN.US,D,20081014,000000,11.369,11.415,10.21,10.479,97814,0
+TWIN.US,D,20081015,000000,10.174,10.174,7.9311,8.0329,80390,0
+TWIN.US,D,20081016,000000,8.098,10.339,7.2083,9.812,123881,0
+TWIN.US,D,20081017,000000,9.3485,10.451,9.0987,9.2743,83608,0
+TWIN.US,D,20081020,000000,9.2743,9.951,9.0336,9.552,72406,0
+TWIN.US,D,20081021,000000,8.8948,8.8948,7.3012,7.7272,272085,0
+TWIN.US,D,20081022,000000,7.5047,7.9959,6.9026,6.9581,202741,0
+TWIN.US,D,20081023,000000,7.0694,7.5976,6.6155,7.0138,141385,0
+TWIN.US,D,20081024,000000,6.1893,6.7637,6.1244,6.4858,108627,0
+TWIN.US,D,20081027,000000,6.3838,6.6711,6.1707,6.2078,96935,0
+TWIN.US,D,20081028,000000,6.356,6.7542,6.1149,6.217,169871,0
+TWIN.US,D,20081029,000000,6.2633,7.1064,6.2633,6.4763,161314,0
+TWIN.US,D,20081030,000000,6.9026,7.3289,6.6155,6.9119,668999,0
+TWIN.US,D,20081031,000000,6.9491,7.2918,6.7637,7.1806,122518,0
+TWIN.US,D,20081103,000000,7.199,7.8754,7.1806,7.5232,102336,0
+TWIN.US,D,20081104,000000,7.7642,8.1812,7.366,7.4677,133588,0
+TWIN.US,D,20081105,000000,7.3472,7.3749,6.3188,6.3745,109020,0
+TWIN.US,D,20081106,000000,6.3188,6.5319,5.763,5.9204,158749,0
+TWIN.US,D,20081107,000000,5.9947,6.4763,5.8278,5.9482,78291,0
+TWIN.US,D,20081110,000000,6.1615,6.1984,5.4292,5.4389,74845,0
+TWIN.US,D,20081111,000000,5.4108,5.6239,5.1143,5.3184,96835,0
+TWIN.US,D,20081112,000000,5.2811,5.4201,5.0773,5.3276,220848,0
+TWIN.US,D,20081113,000000,5.3831,6.2633,5.1886,6.2539,165432,0
+TWIN.US,D,20081114,000000,6.0594,6.0594,5.031,5.0773,150930,0
+TWIN.US,D,20081117,000000,5.0402,5.587,4.7253,4.7347,149476,0
+TWIN.US,D,20081118,000000,4.7624,5.1698,4.6883,4.8272,143064,0
+TWIN.US,D,20081119,000000,4.8272,5.2905,4.5865,4.5865,63603,0
+TWIN.US,D,20081120,000000,4.54,4.8455,3.7245,3.7432,250609,0
+TWIN.US,D,20081121,000000,3.845,4.6975,3.7987,4.6604,198850,0
+TWIN.US,D,20081124,000000,4.8551,4.9568,4.4565,4.8086,114403,0
+TWIN.US,D,20081125,000000,4.9199,5.1329,4.8735,5.1329,54226,0
+TWIN.US,D,20081126,000000,4.9755,6.328,4.9385,6.3003,151151,0
+TWIN.US,D,20081128,000000,6.1707,6.1707,5.8834,6.1521,42839,0
+TWIN.US,D,20081201,000000,5.9482,6.2449,5.3184,5.3926,72840,0
+TWIN.US,D,20081202,000000,5.5499,5.763,5.0588,5.5314,48561,0
+TWIN.US,D,20081203,000000,5.3368,5.8834,4.994,5.7908,76513,0
+TWIN.US,D,20081204,000000,5.6518,6.0223,5.2626,5.4292,52525,0
+TWIN.US,D,20081205,000000,5.3276,5.9019,4.8366,5.7908,63633,0
+TWIN.US,D,20081208,000000,6.0038,6.3003,5.9577,6.1149,78436,0
+TWIN.US,D,20081209,000000,6.0872,6.4671,5.8929,5.9854,110768,0
+TWIN.US,D,20081210,000000,6.1707,6.2633,5.7908,5.9204,51100,0
+TWIN.US,D,20081211,000000,5.8555,6.1244,5.0959,5.1886,48994,0
+TWIN.US,D,20081212,000000,5.0032,5.7446,5.0032,5.7446,94019,0
+TWIN.US,D,20081215,000000,5.8187,5.8187,5.3926,5.587,57730,0
+TWIN.US,D,20081216,000000,5.7446,6.1707,5.4481,6.1244,83882,0
+TWIN.US,D,20081217,000000,6.0223,6.4858,5.6518,6.3838,46647,0
+TWIN.US,D,20081218,000000,6.4299,7.1434,6.4299,6.7914,110278,0
+TWIN.US,D,20081219,000000,7.0694,7.9681,6.5692,7.1529,109199,0
+TWIN.US,D,20081222,000000,7.1806,7.3289,6.18,6.6803,59068,0
+TWIN.US,D,20081223,000000,6.7266,6.7266,6.4299,6.5692,44961,0
+TWIN.US,D,20081224,000000,6.4116,6.4858,6.1335,6.4671,16669,0
+TWIN.US,D,20081226,000000,6.6433,6.6525,6.3376,6.4858,13905,0
+TWIN.US,D,20081229,000000,6.4579,6.4671,5.7075,5.8278,62235,0
+TWIN.US,D,20081230,000000,5.8834,6.0223,5.772,6.0133,37549,0
+TWIN.US,D,20081231,000000,6.0872,6.5042,5.9391,6.3838,34449,0
+TWIN.US,D,20090102,000000,6.4394,7.1434,6.3745,7.023,55866,0
+TWIN.US,D,20090105,000000,7.0971,7.366,6.8007,6.9953,38901,0
+TWIN.US,D,20090106,000000,7.0694,7.5232,6.7266,6.7637,87312,0
+TWIN.US,D,20090107,000000,6.6155,6.6988,6.4023,6.4023,43316,0
+TWIN.US,D,20090108,000000,6.3838,6.7727,6.3003,6.3188,79817,0
+TWIN.US,D,20090109,000000,6.4209,6.606,6.1149,6.5782,86792,0
+TWIN.US,D,20090112,000000,6.5412,6.5412,6.3467,6.3931,37116,0
+TWIN.US,D,20090113,000000,6.3838,6.5506,6.1335,6.4579,35184,0
+TWIN.US,D,20090114,000000,6.2913,6.4858,6.0594,6.0594,68252,0
+TWIN.US,D,20090115,000000,6.0223,6.2819,5.6612,6.2078,46368,0
+TWIN.US,D,20090116,000000,6.2819,6.2819,5.8,6.1893,24818,0
+TWIN.US,D,20090120,000000,6.0223,6.0223,5.5591,5.5591,51066,0
+TWIN.US,D,20090121,000000,5.7075,6.0502,5.4201,5.8,38213,0
+TWIN.US,D,20090122,000000,5.6054,6.2355,5.5314,5.9667,67778,0
+TWIN.US,D,20090123,000000,5.7259,6.3652,5.5775,6.3652,36168,0
+TWIN.US,D,20090126,000000,6.3652,6.4858,6.1521,6.2263,16292,0
+TWIN.US,D,20090127,000000,6.2819,6.3376,5.5963,5.9391,46758,0
+TWIN.US,D,20090128,000000,6.0318,7.0323,6.0318,6.9768,60912,0
+TWIN.US,D,20090129,000000,6.8192,6.8192,6.3838,6.3838,14632,0
+TWIN.US,D,20090130,000000,6.4486,6.4486,6.0779,6.0872,18066,0
+TWIN.US,D,20090202,000000,5.9667,6.5228,5.7167,6.4671,35500,0
+TWIN.US,D,20090203,000000,6.4951,6.7823,6.3188,6.6155,25579,0
+TWIN.US,D,20090204,000000,6.5967,7.06,6.3931,6.4023,20224,0
+TWIN.US,D,20090205,000000,6.356,6.5967,6.18,6.4671,20221,0
+TWIN.US,D,20090206,000000,6.4394,7.2268,6.4394,7.0971,26407,0
+TWIN.US,D,20090209,000000,7.023,7.1806,6.6525,6.7914,18262,0
+TWIN.US,D,20090210,000000,6.6803,6.6803,6.0779,6.0779,21186,0
+TWIN.US,D,20090211,000000,6.1149,6.2725,6.0779,6.1707,9239,0
+TWIN.US,D,20090212,000000,6.0412,6.0412,5.7075,5.9019,42858,0
+TWIN.US,D,20090213,000000,5.9299,6.4209,5.7446,5.772,20694,0
+TWIN.US,D,20090217,000000,5.5591,5.6982,5.1143,5.1698,52146,0
+TWIN.US,D,20090218,000000,5.2905,5.4571,5.0497,5.2905,39253,0
+TWIN.US,D,20090219,000000,5.4201,5.5407,5.0497,5.0497,31161,0
+TWIN.US,D,20090220,000000,5.031,5.0866,4.8272,4.8644,37421,0
+TWIN.US,D,20090223,000000,4.9476,5.0126,4.2807,4.3546,53715,0
+TWIN.US,D,20090224,000000,4.7253,4.9199,4.4382,4.8551,44768,0
+TWIN.US,D,20090225,000000,4.8551,4.8551,4.4007,4.5307,84354,0
+TWIN.US,D,20090226,000000,4.614,4.9662,4.5491,4.5491,39675,0
+TWIN.US,D,20090227,000000,4.4195,4.54,4.2344,4.4937,29323,0
+TWIN.US,D,20090302,000000,4.4937,4.7438,4.3361,4.364,50240,0
+TWIN.US,D,20090303,000000,4.3361,4.9108,4.2064,4.4752,31308,0
+TWIN.US,D,20090304,000000,4.6234,4.9385,4.4843,4.8086,38913,0
+TWIN.US,D,20090305,000000,4.651,4.716,4.3268,4.4473,26690,0
+TWIN.US,D,20090306,000000,4.5214,5.0773,4.429,4.5954,71057,0
+TWIN.US,D,20090309,000000,4.6325,4.6325,4.2344,4.429,25668,0
+TWIN.US,D,20090310,000000,4.6048,4.9291,4.2434,4.6325,29225,0
+TWIN.US,D,20090311,000000,4.6975,5.0681,4.651,4.994,19626,0
+TWIN.US,D,20090312,000000,4.9755,5.7352,4.9755,5.7075,41815,0
+TWIN.US,D,20090313,000000,5.9111,6.2913,5.7167,6.1149,35204,0
+TWIN.US,D,20090316,000000,6.1149,6.2725,5.5591,5.6334,19364,0
+TWIN.US,D,20090317,000000,5.6054,5.763,5.2905,5.6612,28083,0
+TWIN.US,D,20090318,000000,5.6425,6.4209,5.6425,6.0779,39949,0
+TWIN.US,D,20090319,000000,6.2263,6.3188,5.5407,5.587,37560,0
+TWIN.US,D,20090320,000000,5.6797,6.1893,5.6054,5.9947,76300,0
+TWIN.US,D,20090323,000000,6.1615,6.4858,5.9482,6.4858,43254,0
+TWIN.US,D,20090324,000000,6.328,7.0323,6.328,6.3652,43077,0
+TWIN.US,D,20090325,000000,6.4116,6.9581,6.0872,6.6988,32762,0
+TWIN.US,D,20090326,000000,6.8469,6.9491,6.4858,6.8192,43210,0
+TWIN.US,D,20090327,000000,6.7914,6.9026,5.9299,5.9854,28619,0
+TWIN.US,D,20090330,000000,6.0594,6.0594,5.6147,5.8092,22718,0
+TWIN.US,D,20090331,000000,5.9577,6.4671,5.9019,6.4116,27012,0
+TWIN.US,D,20090401,000000,6.328,6.7914,6.1984,6.6246,15225,0
+TWIN.US,D,20090402,000000,6.6616,7.1249,6.6616,6.8655,54032,0
+TWIN.US,D,20090403,000000,6.8563,6.9212,6.6433,6.7637,20788,0
+TWIN.US,D,20090406,000000,6.7266,6.9303,6.5782,6.7172,17991,0
+TWIN.US,D,20090407,000000,6.6616,6.7637,6.3931,6.5782,31643,0
+TWIN.US,D,20090408,000000,6.7637,7.1344,6.6711,7.1344,64495,0
+TWIN.US,D,20090409,000000,7.366,8.4964,7.366,8.3294,115317,0
+TWIN.US,D,20090413,000000,8.1256,8.4312,7.8474,8.3851,37207,0
+TWIN.US,D,20090414,000000,8.2182,8.5335,8.0236,8.2091,27491,0
+TWIN.US,D,20090415,000000,8.135,8.3386,7.8474,8.3017,16077,0
+TWIN.US,D,20090416,000000,8.3386,8.5704,8.1071,8.5704,37588,0
+TWIN.US,D,20090417,000000,8.5983,9.0057,8.2276,8.3757,58641,0
+TWIN.US,D,20090420,000000,8.098,8.2182,7.1621,7.1621,59206,0
+TWIN.US,D,20090421,000000,6.81,7.6992,5.7908,7.1249,110116,0
+TWIN.US,D,20090422,000000,6.9119,7.5325,6.8378,6.9675,41697,0
+TWIN.US,D,20090423,000000,7.0138,7.088,6.6897,6.8286,54261,0
+TWIN.US,D,20090424,000000,7.0694,7.0694,6.6711,6.7542,35417,0
+TWIN.US,D,20090427,000000,6.5412,6.6246,6.143,6.2913,79509,0
+TWIN.US,D,20090428,000000,6.1615,6.7727,6.0223,6.4209,54054,0
+TWIN.US,D,20090429,000000,6.5134,6.6341,6.4951,6.6155,18051,0
+TWIN.US,D,20090430,000000,6.708,6.7172,6.3003,6.3188,35558,0
+TWIN.US,D,20090501,000000,6.3097,6.5506,6.1707,6.3467,41576,0
+TWIN.US,D,20090504,000000,6.3931,6.9119,6.3931,6.7727,60166,0
+TWIN.US,D,20090505,000000,6.9212,6.9212,6.3931,6.5412,39118,0
+TWIN.US,D,20090506,000000,6.6433,6.8469,6.3838,6.4763,46078,0
+TWIN.US,D,20090507,000000,6.6711,6.7823,6.1893,6.4858,47972,0
+TWIN.US,D,20090508,000000,6.7637,6.81,6.5412,6.7914,56537,0
+TWIN.US,D,20090511,000000,6.6711,6.7637,6.5597,6.6155,32189,0
+TWIN.US,D,20090512,000000,6.708,6.708,6.4858,6.6433,28964,0
+TWIN.US,D,20090513,000000,6.5319,6.7727,6.4394,6.4858,56387,0
+TWIN.US,D,20090514,000000,6.5319,6.6616,6.4579,6.4858,38742,0
+TWIN.US,D,20090515,000000,6.5692,6.6246,6.4671,6.5506,59281,0
+TWIN.US,D,20090518,000000,6.6803,6.9026,6.6155,6.8563,102545,0
+TWIN.US,D,20090519,000000,6.9212,7.0971,6.7914,6.8378,67124,0
+TWIN.US,D,20090520,000000,6.9398,7.0044,6.7823,6.8192,53439,0
+TWIN.US,D,20090521,000000,6.7727,6.7914,6.6711,6.7542,54220,0
+TWIN.US,D,20090522,000000,6.81,6.8563,6.6433,6.6525,34180,0
+TWIN.US,D,20090526,000000,6.5692,6.7727,6.5692,6.7727,108101,0
+TWIN.US,D,20090527,000000,6.6803,6.7727,6.5042,6.606,40819,0
+TWIN.US,D,20090528,000000,6.5042,6.6616,6.5042,6.5506,42623,0
+TWIN.US,D,20090529,000000,6.4951,6.708,6.4951,6.708,69760,0
+TWIN.US,D,20090601,000000,6.8841,6.8841,6.7172,6.81,68456,0
+TWIN.US,D,20090602,000000,6.7637,6.9581,6.7453,6.9398,38620,0
+TWIN.US,D,20090603,000000,6.9026,6.9581,6.8469,6.9491,33145,0
+TWIN.US,D,20090604,000000,6.9768,6.9768,6.8192,6.9581,56301,0
+TWIN.US,D,20090605,000000,6.9953,6.9953,6.7542,6.8007,35510,0
+TWIN.US,D,20090608,000000,6.8563,6.8563,6.4858,6.4858,83958,0
+TWIN.US,D,20090609,000000,6.6246,6.6246,6.4023,6.4394,48255,0
+TWIN.US,D,20090610,000000,6.4394,6.5134,6.4209,6.4486,74481,0
+TWIN.US,D,20090611,000000,6.5134,6.5319,6.3745,6.4116,102325,0
+TWIN.US,D,20090612,000000,6.4394,6.5967,6.328,6.5967,43552,0
+TWIN.US,D,20090615,000000,6.5319,6.6988,6.1149,6.2633,53173,0
+TWIN.US,D,20090616,000000,6.4023,6.5228,6.18,6.217,61878,0
+TWIN.US,D,20090617,000000,6.2539,6.3376,5.9299,5.9947,50403,0
+TWIN.US,D,20090618,000000,6.0502,6.0779,5.9947,6.0779,32566,0
+TWIN.US,D,20090619,000000,6.1984,7.0044,6.1244,6.8655,138979,0
+TWIN.US,D,20090622,000000,6.81,6.8469,6.18,6.1893,88253,0
+TWIN.US,D,20090623,000000,6.3097,6.3467,6.1149,6.18,41657,0
+TWIN.US,D,20090624,000000,6.3188,6.3376,6.1615,6.2913,17458,0
+TWIN.US,D,20090625,000000,6.2355,6.5042,6.2355,6.5042,44462,0
+TWIN.US,D,20090626,000000,6.4209,6.4951,6.0779,6.1149,306926,0
+TWIN.US,D,20090629,000000,6.2355,6.2449,6.0412,6.0965,76615,0
+TWIN.US,D,20090630,000000,6.1244,6.4486,6.1244,6.3097,50382,0
+TWIN.US,D,20090701,000000,6.4023,6.4023,6.0779,6.18,117419,0
+TWIN.US,D,20090702,000000,6.0412,6.356,6.0412,6.217,98696,0
+TWIN.US,D,20090706,000000,6.1893,6.9026,6.1149,6.4858,338934,0
+TWIN.US,D,20090707,000000,6.4023,6.4579,6.0318,6.0318,106137,0
+TWIN.US,D,20090708,000000,6.1244,6.2449,5.8,5.9019,104750,0
+TWIN.US,D,20090709,000000,5.9667,6.0688,5.865,5.9482,53739,0
+TWIN.US,D,20090710,000000,5.9111,6.2449,5.7536,5.9947,49766,0
+TWIN.US,D,20090713,000000,6.0038,6.2539,5.8929,6.2355,59367,0
+TWIN.US,D,20090714,000000,6.3097,6.4394,6.2725,6.4209,35541,0
+TWIN.US,D,20090715,000000,6.5412,6.9026,6.5319,6.8934,72312,0
+TWIN.US,D,20090716,000000,6.8378,7.088,6.7823,6.9953,58609,0
+TWIN.US,D,20090717,000000,7.0415,7.088,6.8007,6.9303,65258,0
+TWIN.US,D,20090720,000000,7.06,7.0694,6.8934,7.0323,49988,0
+TWIN.US,D,20090721,000000,7.088,7.1715,6.9119,7.0138,80003,0
+TWIN.US,D,20090722,000000,7.0138,7.1344,7.0044,7.1064,21791,0
+TWIN.US,D,20090723,000000,7.0785,7.5881,7.06,7.5696,73571,0
+TWIN.US,D,20090724,000000,7.199,7.6623,7.0138,7.6346,105941,0
+TWIN.US,D,20090727,000000,7.6808,8.3666,7.6808,8.3294,79466,0
+TWIN.US,D,20090728,000000,8.3943,8.3943,8.1535,8.3294,95183,0
+TWIN.US,D,20090729,000000,8.3851,8.3851,7.6346,7.9959,87599,0
+TWIN.US,D,20090730,000000,8.1535,8.4593,8.0144,8.246,51380,0
+TWIN.US,D,20090731,000000,8.1626,8.3201,8.0144,8.1719,111908,0
+TWIN.US,D,20090803,000000,8.3017,8.9039,8.0606,8.3943,133096,0
+TWIN.US,D,20090804,000000,8.4964,10.183,8.4774,10.098,213421,0
+TWIN.US,D,20090805,000000,10.098,11.248,9.3024,11.045,307992,0
+TWIN.US,D,20090806,000000,11.136,11.74,10.922,11.117,180645,0
+TWIN.US,D,20090807,000000,11.127,12.044,10.905,11.796,97323,0
+TWIN.US,D,20090810,000000,11.639,11.849,11.117,11.673,81081,0
+TWIN.US,D,20090811,000000,11.683,11.859,11.21,11.655,114260,0
+TWIN.US,D,20090812,000000,11.711,12.083,11.572,11.6,136486,0
+TWIN.US,D,20090813,000000,11.74,12.035,11.665,11.786,33080,0
+TWIN.US,D,20090814,000000,11.822,12.035,11.629,11.804,45241,0
+TWIN.US,D,20090817,000000,11.499,11.767,11.054,11.323,91178,0
+TWIN.US,D,20090818,000000,11.026,11.572,10.831,11.461,90207,0
+TWIN.US,D,20090819,000000,11.387,11.434,11.239,11.397,62033,0
+TWIN.US,D,20090820,000000,11.397,11.397,11.192,11.313,31324,0
+TWIN.US,D,20090821,000000,11.47,11.499,11.239,11.452,55822,0
+TWIN.US,D,20090824,000000,11.461,11.581,11.229,11.516,54741,0
+TWIN.US,D,20090825,000000,11.572,11.933,11.572,11.683,65826,0
+TWIN.US,D,20090826,000000,11.702,11.702,11.489,11.62,55690,0
+TWIN.US,D,20090827,000000,11.62,11.692,11.489,11.62,100469,0
+TWIN.US,D,20090828,000000,11.731,11.731,11.489,11.508,24086,0
+TWIN.US,D,20090831,000000,11.452,12.156,11.452,11.758,99559,0
+TWIN.US,D,20090901,000000,11.673,12.035,11.489,11.499,43526,0
+TWIN.US,D,20090902,000000,11.387,11.749,11.267,11.499,49292,0
+TWIN.US,D,20090903,000000,11.508,11.721,11.508,11.647,26897,0
+TWIN.US,D,20090904,000000,11.639,11.896,11.239,11.813,46627,0
+TWIN.US,D,20090908,000000,11.849,11.849,11.543,11.591,106822,0
+TWIN.US,D,20090909,000000,11.647,11.849,11.461,11.804,35023,0
+TWIN.US,D,20090910,000000,11.749,12.035,11.581,12.035,38080,0
+TWIN.US,D,20090911,000000,12.083,12.832,11.813,12.424,71878,0
+TWIN.US,D,20090914,000000,12.361,13.054,12.314,13.016,68817,0
+TWIN.US,D,20090915,000000,12.991,13.619,12.991,13.303,115426,0
+TWIN.US,D,20090916,000000,13.268,14.112,13.222,13.944,61421,0
+TWIN.US,D,20090917,000000,13.954,13.954,13.463,13.76,54223,0
+TWIN.US,D,20090918,000000,13.825,13.935,13.444,13.528,96658,0
+TWIN.US,D,20090921,000000,13.416,13.806,13.167,13.75,34252,0
+TWIN.US,D,20090922,000000,13.898,13.925,13.342,13.655,59098,0
+TWIN.US,D,20090923,000000,13.731,13.731,13.194,13.194,33809,0
+TWIN.US,D,20090924,000000,13.426,13.426,12.174,12.351,50340,0
+TWIN.US,D,20090925,000000,12.257,12.257,10.358,10.618,141233,0
+TWIN.US,D,20090928,000000,10.609,11.304,10.571,11.202,68424,0
+TWIN.US,D,20090929,000000,11.248,11.786,11.229,11.534,41681,0
+TWIN.US,D,20090930,000000,11.543,11.796,10.96,11.553,49235,0
+TWIN.US,D,20091001,000000,11.61,11.776,10.896,11.091,43289,0
+TWIN.US,D,20091002,000000,10.951,11.054,10.561,10.96,28874,0
+TWIN.US,D,20091005,000000,10.989,11.117,9.821,9.858,97177,0
+TWIN.US,D,20091006,000000,9.933,10.729,9.868,10.553,71675,0
+TWIN.US,D,20091007,000000,10.516,10.941,10.516,10.922,35347,0
+TWIN.US,D,20091008,000000,10.989,11.767,10.85,11.294,68399,0
+TWIN.US,D,20091009,000000,11.313,11.543,11.008,11.489,36104,0
+TWIN.US,D,20091012,000000,11.489,11.943,11.489,11.906,53041,0
+TWIN.US,D,20091013,000000,11.915,12.229,11.434,12.148,45539,0
+TWIN.US,D,20091014,000000,12.342,13.684,12.276,13.426,113080,0
+TWIN.US,D,20091015,000000,13.258,13.5,12.973,13.332,70916,0
+TWIN.US,D,20091016,000000,13.258,13.6,12.981,13.538,54419,0
+TWIN.US,D,20091019,000000,11.591,12.323,11.415,12.257,171027,0
+TWIN.US,D,20091020,000000,12.416,12.712,11.673,11.813,79978,0
+TWIN.US,D,20091021,000000,11.562,11.581,9.755,10.22,134643,0
+TWIN.US,D,20091022,000000,10.249,10.285,9.4505,9.961,77081,0
+TWIN.US,D,20091023,000000,10.069,10.174,9.692,9.701,44583,0
+TWIN.US,D,20091026,000000,9.727,10.302,9.2186,9.3583,68030,0
+TWIN.US,D,20091027,000000,9.3485,9.665,9.3121,9.4584,38594,0
+TWIN.US,D,20091028,000000,9.4141,9.543,8.8948,8.9594,66363,0
+TWIN.US,D,20091029,000000,9.0336,9.3865,9.0336,9.1633,44502,0
+TWIN.US,D,20091030,000000,9.1726,9.1818,8.6257,8.7001,74349,0
+TWIN.US,D,20091102,000000,8.8021,8.9966,8.4964,8.6076,65084,0
+TWIN.US,D,20091103,000000,8.5426,8.7557,8.5054,8.7557,25066,0
+TWIN.US,D,20091104,000000,8.7927,9.3024,8.6724,8.9225,46183,0
+TWIN.US,D,20091105,000000,9.0057,9.628,8.9966,9.608,26708,0
+TWIN.US,D,20091106,000000,9.4772,10.126,9.2371,10.043,27293,0
+TWIN.US,D,20091109,000000,10.21,10.71,10.145,10.609,39689,0
+TWIN.US,D,20091110,000000,10.543,10.59,9.812,10.089,28511,0
+TWIN.US,D,20091111,000000,10.249,10.561,10.192,10.249,9809,0
+TWIN.US,D,20091112,000000,10.249,10.516,9.831,9.941,29662,0
+TWIN.US,D,20091113,000000,9.849,10.145,9.849,10.108,27505,0
+TWIN.US,D,20091116,000000,10.267,10.887,10.267,10.561,47966,0
+TWIN.US,D,20091117,000000,10.423,10.471,10.295,10.367,49486,0
+TWIN.US,D,20091118,000000,10.285,10.339,9.774,9.812,37063,0
+TWIN.US,D,20091119,000000,9.727,9.941,9.2655,9.3397,35746,0
+TWIN.US,D,20091120,000000,9.2743,9.784,8.9686,9.117,40787,0
+TWIN.US,D,20091123,000000,9.2655,9.3767,8.941,9.0242,43072,0
+TWIN.US,D,20091124,000000,9.0242,9.0987,8.9225,8.9873,14133,0
+TWIN.US,D,20091125,000000,9.0707,9.0987,8.9686,9.0336,30576,0
+TWIN.US,D,20091127,000000,8.8204,9.1078,8.8021,8.8297,52433,0
+TWIN.US,D,20091130,000000,8.8297,8.8761,8.7371,8.7927,37887,0
+TWIN.US,D,20091201,000000,8.941,9.0614,8.7741,8.7834,31210,0
+TWIN.US,D,20091202,000000,8.7834,8.8761,8.7371,8.765,37008,0
+TWIN.US,D,20091203,000000,8.8297,9.0428,8.5054,8.5426,42593,0
+TWIN.US,D,20091204,000000,8.7371,8.8575,8.45,8.7557,86297,0
+TWIN.US,D,20091207,000000,8.7834,8.9225,8.7834,8.9039,36037,0
+TWIN.US,D,20091208,000000,8.7927,9.0057,8.6257,8.6815,48998,0
+TWIN.US,D,20091209,000000,8.6076,8.9225,8.5146,8.9039,39965,0
+TWIN.US,D,20091210,000000,8.9779,9.0893,8.8485,8.9779,32301,0
+TWIN.US,D,20091211,000000,8.9966,9.247,8.8297,9.0987,23371,0
+TWIN.US,D,20091214,000000,9.2558,9.4971,9.1726,9.3485,31648,0
+TWIN.US,D,20091215,000000,9.2284,9.516,9.0614,9.0799,36829,0
+TWIN.US,D,20091216,000000,9.1818,9.2743,9.0336,9.0987,37965,0
+TWIN.US,D,20091217,000000,8.9873,9.3583,8.9225,8.9779,21650,0
+TWIN.US,D,20091218,000000,9.0149,9.0336,8.7557,8.8948,83510,0
+TWIN.US,D,20091221,000000,8.941,9.1633,8.765,9.1447,24109,0
+TWIN.US,D,20091222,000000,9.1447,9.2003,9.0149,9.0799,30705,0
+TWIN.US,D,20091223,000000,9.117,9.4584,8.8485,9.1078,34298,0
+TWIN.US,D,20091224,000000,9.1726,9.2003,9.1262,9.1818,13455,0
+TWIN.US,D,20091228,000000,9.247,9.4316,9.247,9.4316,23719,0
+TWIN.US,D,20091229,000000,9.4872,9.675,9.2655,9.655,45523,0
+TWIN.US,D,20091230,000000,9.57,9.764,9.4584,9.764,33897,0
+TWIN.US,D,20091231,000000,9.764,9.961,9.665,9.675,20258,0
+TWIN.US,D,20100104,000000,9.84,10.489,9.534,10.285,45358,0
+TWIN.US,D,20100105,000000,10.239,10.386,10.06,10.21,147115,0
+TWIN.US,D,20100106,000000,10.561,10.561,10.069,10.079,52227,0
+TWIN.US,D,20100107,000000,10.016,10.192,9.961,10.126,15285,0
+TWIN.US,D,20100108,000000,10.108,10.258,10.069,10.155,23304,0
+TWIN.US,D,20100111,000000,10.192,10.21,9.989,10.026,32398,0
+TWIN.US,D,20100112,000000,9.961,10.016,9.711,9.711,18267,0
+TWIN.US,D,20100113,000000,9.784,9.784,9.1818,9.4971,51886,0
+TWIN.US,D,20100114,000000,9.4316,10.069,9.4141,9.711,109610,0
+TWIN.US,D,20100115,000000,9.755,9.774,9.3767,9.4505,108592,0
+TWIN.US,D,20100119,000000,9.506,9.711,9.4052,9.4052,86052,0
+TWIN.US,D,20100120,000000,9.3583,9.3668,9.1355,9.2655,66332,0
+TWIN.US,D,20100121,000000,8.7094,8.9225,8.1256,8.8021,124498,0
+TWIN.US,D,20100122,000000,8.7465,9.4505,8.6908,9.3307,44592,0
+TWIN.US,D,20100125,000000,9.3953,9.4872,9.247,9.3024,43380,0
+TWIN.US,D,20100126,000000,9.3121,9.3583,8.9594,9.0336,53661,0
+TWIN.US,D,20100127,000000,9.0057,9.2371,8.9316,9.2186,24801,0
+TWIN.US,D,20100128,000000,8.9873,9.3121,8.9225,9.2558,58372,0
+TWIN.US,D,20100129,000000,9.322,9.322,8.9225,8.9225,73694,0
+TWIN.US,D,20100201,000000,8.9779,9.3121,8.765,9.1355,35559,0
+TWIN.US,D,20100202,000000,9.1541,9.2558,8.9594,8.9966,25475,0
+TWIN.US,D,20100203,000000,8.941,9.1818,8.941,9.1355,24000,0
+TWIN.US,D,20100204,000000,9.0707,9.0707,8.7465,8.7465,62935,0
+TWIN.US,D,20100205,000000,8.7465,8.8855,8.4593,8.8855,26064,0
+TWIN.US,D,20100208,000000,8.9686,9.1909,8.8669,8.8761,54973,0
+TWIN.US,D,20100209,000000,8.9779,9.1726,8.8948,8.9966,22270,0
+TWIN.US,D,20100210,000000,8.9134,9.1909,8.9134,9.0242,18338,0
+TWIN.US,D,20100211,000000,8.9594,9.0987,8.8669,8.9504,42129,0
+TWIN.US,D,20100212,000000,8.8485,8.9873,8.8391,8.9225,62181,0
+TWIN.US,D,20100216,000000,9.0987,9.3583,9.0614,9.3485,41008,0
+TWIN.US,D,20100217,000000,9.4141,9.4405,9.3121,9.4316,28746,0
+TWIN.US,D,20100218,000000,9.4683,10.089,9.3397,10.069,42978,0
+TWIN.US,D,20100219,000000,10.052,10.6,9.933,10.192,51349,0
+TWIN.US,D,20100222,000000,10.258,10.609,10.192,10.258,25096,0
+TWIN.US,D,20100223,000000,10.21,10.258,9.97,10.089,27355,0
+TWIN.US,D,20100224,000000,10.098,10.229,10.06,10.098,19039,0
+TWIN.US,D,20100225,000000,10.098,10.108,9.506,9.941,25432,0
+TWIN.US,D,20100226,000000,9.98,10.285,9.506,10.126,35895,0
+TWIN.US,D,20100301,000000,10.229,10.941,10.098,10.869,55565,0
+TWIN.US,D,20100302,000000,10.887,11.064,10.794,10.999,31203,0
+TWIN.US,D,20100303,000000,11.026,11.073,10.905,11.073,37017,0
+TWIN.US,D,20100304,000000,11.073,11.702,10.96,11.359,32425,0
+TWIN.US,D,20100305,000000,11.275,11.721,11.267,11.581,92833,0
+TWIN.US,D,20100308,000000,11.6,11.859,11.581,11.683,32508,0
+TWIN.US,D,20100309,000000,11.692,12.035,11.444,11.581,52531,0
+TWIN.US,D,20100310,000000,11.543,11.952,11.543,11.62,29248,0
+TWIN.US,D,20100311,000000,11.581,11.767,11.47,11.731,18143,0
+TWIN.US,D,20100312,000000,11.758,11.813,11.452,11.534,41356,0
+TWIN.US,D,20100315,000000,11.534,11.581,11.174,11.258,33160,0
+TWIN.US,D,20100316,000000,11.341,11.516,11.127,11.332,27003,0
+TWIN.US,D,20100317,000000,11.397,12.201,11.304,11.961,62260,0
+TWIN.US,D,20100318,000000,11.822,11.99,11.508,11.655,25736,0
+TWIN.US,D,20100319,000000,11.749,11.749,11.405,11.48,42750,0
+TWIN.US,D,20100322,000000,11.397,11.832,11.397,11.776,38411,0
+TWIN.US,D,20100323,000000,11.665,12.073,11.415,11.943,33236,0
+TWIN.US,D,20100324,000000,11.906,12.026,11.639,11.813,18143,0
+TWIN.US,D,20100325,000000,11.886,12.12,11.405,11.553,21622,0
+TWIN.US,D,20100326,000000,11.639,11.849,11.525,11.665,16576,0
+TWIN.US,D,20100329,000000,11.647,11.731,11.397,11.639,36155,0
+TWIN.US,D,20100330,000000,11.647,11.721,11.425,11.673,19388,0
+TWIN.US,D,20100331,000000,11.591,11.933,11.323,11.323,32334,0
+TWIN.US,D,20100401,000000,11.425,11.665,11.304,11.543,30358,0
+TWIN.US,D,20100405,000000,11.48,11.859,11.47,11.673,45312,0
+TWIN.US,D,20100406,000000,11.731,11.886,11.647,11.822,27537,0
+TWIN.US,D,20100407,000000,11.786,12.083,11.786,12.044,56072,0
+TWIN.US,D,20100408,000000,12.007,12.128,11.998,12.054,12235,0
+TWIN.US,D,20100409,000000,12.007,12.174,11.878,12.044,37573,0
+TWIN.US,D,20100412,000000,12.017,12.165,11.998,12.044,17911,0
+TWIN.US,D,20100413,000000,12.044,12.554,12.044,12.481,31994,0
+TWIN.US,D,20100414,000000,12.601,12.973,12.574,12.878,19519,0
+TWIN.US,D,20100415,000000,12.806,12.991,12.712,12.973,16199,0
+TWIN.US,D,20100416,000000,12.964,13.025,12.526,12.628,44202,0
+TWIN.US,D,20100419,000000,12.601,12.665,12.351,12.526,39406,0
+TWIN.US,D,20100420,000000,12.516,13.268,12.516,13.194,76016,0
+TWIN.US,D,20100421,000000,13.249,13.675,13.249,13.323,36953,0
+TWIN.US,D,20100422,000000,13.435,13.557,13.186,13.416,40819,0
+TWIN.US,D,20100423,000000,13.388,13.397,13.23,13.35,21554,0
+TWIN.US,D,20100426,000000,13.397,13.75,13.397,13.637,29567,0
+TWIN.US,D,20100427,000000,13.528,13.815,13.296,13.303,26707,0
+TWIN.US,D,20100428,000000,13.342,13.547,12.954,13.092,11494,0
+TWIN.US,D,20100429,000000,13.369,13.48,13.204,13.463,30507,0
+TWIN.US,D,20100430,000000,13.454,13.454,13.016,13.082,47956,0
+TWIN.US,D,20100503,000000,13.11,13.519,13.073,13.435,35848,0
+TWIN.US,D,20100504,000000,13.176,13.176,11.971,12.239,31759,0
+TWIN.US,D,20100505,000000,12.063,12.156,11.998,12.092,33102,0
+TWIN.US,D,20100506,000000,12.044,12.285,11.35,12.044,94920,0
+TWIN.US,D,20100507,000000,11.21,12.342,11.21,11.61,55963,0
+TWIN.US,D,20100510,000000,12.472,12.472,11.813,12.229,41626,0
+TWIN.US,D,20100511,000000,12.11,12.935,12.083,12.618,28993,0
+TWIN.US,D,20100512,000000,12.618,13.073,12.379,12.954,28967,0
+TWIN.US,D,20100513,000000,12.945,12.981,12.787,12.859,16551,0
+TWIN.US,D,20100514,000000,12.704,12.806,12.545,12.758,36226,0
+TWIN.US,D,20100517,000000,12.887,13.073,12.526,12.906,56759,0
+TWIN.US,D,20100518,000000,13.025,13.157,12.156,12.174,38040,0
+TWIN.US,D,20100519,000000,12.174,12.248,12.044,12.054,51132,0
+TWIN.US,D,20100520,000000,12.054,12.138,11.721,11.943,103476,0
+TWIN.US,D,20100521,000000,11.683,12.073,11.683,12.017,90263,0
+TWIN.US,D,20100524,000000,12.017,12.063,11.444,11.48,28303,0
+TWIN.US,D,20100525,000000,11.202,11.341,11.045,11.091,43089,0
+TWIN.US,D,20100526,000000,11.174,11.572,11.054,11.091,42067,0
+TWIN.US,D,20100527,000000,11.405,12.017,11.323,11.915,40472,0
+TWIN.US,D,20100528,000000,11.813,12.148,11.534,11.886,60460,0
+TWIN.US,D,20100601,000000,11.813,12.083,11.425,11.508,45893,0
+TWIN.US,D,20100602,000000,11.702,12.453,11.026,11.786,86750,0
+TWIN.US,D,20100603,000000,11.822,12.276,11.804,11.961,62263,0
+TWIN.US,D,20100604,000000,11.581,11.832,11.359,11.387,48697,0
+TWIN.US,D,20100607,000000,11.444,11.444,10.912,10.922,28641,0
+TWIN.US,D,20100608,000000,11.035,11.229,10.665,10.841,51004,0
+TWIN.US,D,20100609,000000,10.999,11.127,10.526,10.684,72069,0
+TWIN.US,D,20100610,000000,10.922,11.489,10.878,11.405,71260,0
+TWIN.US,D,20100611,000000,11.275,11.749,11.117,11.74,31374,0
+TWIN.US,D,20100614,000000,11.906,12.165,11.749,11.84,45846,0
+TWIN.US,D,20100615,000000,11.859,12.11,11.6,12.026,74022,0
+TWIN.US,D,20100616,000000,11.925,12.276,11.906,12.174,30503,0
+TWIN.US,D,20100617,000000,12.388,12.388,12.007,12.11,7584,0
+TWIN.US,D,20100618,000000,12.201,12.397,12.092,12.138,35680,0
+TWIN.US,D,20100621,000000,12.397,12.397,11.591,11.796,50300,0
+TWIN.US,D,20100622,000000,11.878,12.092,11.387,11.405,34999,0
+TWIN.US,D,20100623,000000,11.35,11.896,10.85,11.796,25163,0
+TWIN.US,D,20100624,000000,11.655,11.655,11.258,11.461,66566,0
+TWIN.US,D,20100625,000000,11.562,11.943,11.562,11.943,128684,0
+TWIN.US,D,20100628,000000,11.933,11.933,11.461,11.786,20058,0
+TWIN.US,D,20100629,000000,11.48,11.48,10.719,10.747,30414,0
+TWIN.US,D,20100630,000000,10.765,10.849,10.515,10.524,28805,0
+TWIN.US,D,20100701,000000,10.6,10.757,10.192,10.674,42461,0
+TWIN.US,D,20100702,000000,10.794,10.887,10.239,10.395,71670,0
+TWIN.US,D,20100706,000000,10.553,10.553,9.999,10.079,47964,0
+TWIN.US,D,20100707,000000,10.098,10.21,9.868,10.183,32187,0
+TWIN.US,D,20100708,000000,10.302,10.553,10.302,10.423,29738,0
+TWIN.US,D,20100709,000000,10.747,10.822,10.423,10.609,33130,0
+TWIN.US,D,20100712,000000,10.535,10.6,10.22,10.33,22276,0
+TWIN.US,D,20100713,000000,10.553,11.22,10.553,11.164,54922,0
+TWIN.US,D,20100714,000000,11.164,11.174,10.804,10.912,29421,0
+TWIN.US,D,20100715,000000,10.989,10.989,10.33,10.747,21933,0
+TWIN.US,D,20100716,000000,10.647,10.647,9.784,9.858,34355,0
+TWIN.US,D,20100719,000000,9.868,10.183,9.745,10.117,28920,0
+TWIN.US,D,20100720,000000,10.471,10.543,10.164,10.543,18381,0
+TWIN.US,D,20100721,000000,10.627,11.045,10.543,10.553,53823,0
+TWIN.US,D,20100722,000000,10.766,11.229,10.766,11.192,27546,0
+TWIN.US,D,20100723,000000,11.154,11.572,11.091,11.562,27616,0
+TWIN.US,D,20100726,000000,11.562,12.083,11.35,12.073,65778,0
+TWIN.US,D,20100727,000000,12.165,12.295,11.655,12.239,64615,0
+TWIN.US,D,20100728,000000,12.201,12.229,12.035,12.138,36440,0
+TWIN.US,D,20100729,000000,12.073,12.211,11.878,11.99,38760,0
+TWIN.US,D,20100730,000000,11.758,12.183,11.543,11.971,23960,0
+TWIN.US,D,20100802,000000,12.183,12.229,11.692,11.84,33185,0
+TWIN.US,D,20100803,000000,11.74,12.371,11.74,12.026,29732,0
+TWIN.US,D,20100804,000000,12.083,12.406,12.083,12.371,52684,0
+TWIN.US,D,20100805,000000,12.054,12.712,12.054,12.601,36625,0
+TWIN.US,D,20100806,000000,12.506,12.926,12.229,12.388,31011,0
+TWIN.US,D,20100809,000000,12.472,12.675,12.063,12.638,34325,0
+TWIN.US,D,20100810,000000,12.416,12.545,12.211,12.305,37515,0
+TWIN.US,D,20100811,000000,11.943,12.017,10.878,10.941,35577,0
+TWIN.US,D,20100812,000000,10.7,11.21,10.7,10.905,32344,0
+TWIN.US,D,20100813,000000,10.905,10.905,10.553,10.656,22499,0
+TWIN.US,D,20100816,000000,10.684,11.581,10.637,11.35,24804,0
+TWIN.US,D,20100817,000000,11.572,11.906,11.21,11.591,29621,0
+TWIN.US,D,20100818,000000,11.489,11.639,11.48,11.553,20966,0
+TWIN.US,D,20100819,000000,11.534,11.673,10.932,11.117,32796,0
+TWIN.US,D,20100820,000000,11.117,11.164,11.018,11.1,28361,0
+TWIN.US,D,20100823,000000,11.229,11.341,11.026,11.045,19883,0
+TWIN.US,D,20100824,000000,10.794,10.96,10.497,10.526,15387,0
+TWIN.US,D,20100825,000000,10.471,10.941,10.395,10.922,22964,0
+TWIN.US,D,20100826,000000,10.951,11.018,10.841,10.859,17977,0
+TWIN.US,D,20100827,000000,10.999,11.444,10.859,11.415,23773,0
+TWIN.US,D,20100830,000000,11.313,11.313,10.794,11.018,35277,0
+TWIN.US,D,20100831,000000,11.053,11.201,10.911,10.998,29419,0
+TWIN.US,D,20100901,000000,11.275,11.74,11.1,11.721,31236,0
+TWIN.US,D,20100902,000000,11.61,11.933,11.425,11.925,13984,0
+TWIN.US,D,20100903,000000,11.933,12.545,11.84,12.506,34434,0
+TWIN.US,D,20100907,000000,12.498,12.498,11.543,11.61,26428,0
+TWIN.US,D,20100908,000000,11.62,11.731,11.045,11.127,24129,0
+TWIN.US,D,20100909,000000,11.369,11.369,11.082,11.091,35680,0
+TWIN.US,D,20100910,000000,11.026,11.461,10.999,11.341,10919,0
+TWIN.US,D,20100913,000000,11.489,11.758,11.369,11.572,42833,0
+TWIN.US,D,20100914,000000,11.489,11.489,11.377,11.425,23851,0
+TWIN.US,D,20100915,000000,11.377,11.489,11.35,11.461,14827,0
+TWIN.US,D,20100916,000000,11.341,11.62,11.341,11.516,111355,0
+TWIN.US,D,20100917,000000,11.683,11.822,11.425,11.452,54233,0
+TWIN.US,D,20100920,000000,11.508,12.128,11.47,12.11,31653,0
+TWIN.US,D,20100921,000000,11.998,12.193,11.721,11.832,23830,0
+TWIN.US,D,20100922,000000,11.731,11.804,11.702,11.796,15352,0
+TWIN.US,D,20100923,000000,11.647,11.915,11.647,11.749,23034,0
+TWIN.US,D,20100924,000000,11.99,12.628,11.749,12.628,56119,0
+TWIN.US,D,20100927,000000,12.601,13.12,12.506,12.906,58683,0
+TWIN.US,D,20100928,000000,12.991,13.167,12.841,12.926,85876,0
+TWIN.US,D,20100929,000000,12.878,13.239,12.878,13.102,96651,0
+TWIN.US,D,20100930,000000,13.268,13.268,12.656,12.926,103393,0
+TWIN.US,D,20101001,000000,13.044,13.303,12.813,13.082,26380,0
+TWIN.US,D,20101004,000000,13.063,13.129,12.314,12.535,53559,0
+TWIN.US,D,20101005,000000,12.694,13.296,12.694,13.12,40016,0
+TWIN.US,D,20101006,000000,13.044,13.102,12.796,12.973,40534,0
+TWIN.US,D,20101007,000000,13.129,13.303,13.034,13.034,30716,0
+TWIN.US,D,20101008,000000,13.063,13.129,12.926,13.025,45832,0
+TWIN.US,D,20101011,000000,13.044,13.213,12.926,13.12,30333,0
+TWIN.US,D,20101012,000000,13.025,13.194,12.954,13.11,23621,0
+TWIN.US,D,20101013,000000,13.222,13.694,13.11,13.609,89980,0
+TWIN.US,D,20101014,000000,13.547,14.603,13.538,14.444,123633,0
+TWIN.US,D,20101015,000000,14.732,15.473,14.436,15.167,170942,0
+TWIN.US,D,20101018,000000,15.261,15.66,14.872,15.66,120873,0
+TWIN.US,D,20101019,000000,16.677,16.974,16.121,16.752,261666,0
+TWIN.US,D,20101020,000000,17.188,18.224,17.104,17.327,189912,0
+TWIN.US,D,20101021,000000,17.355,17.567,17.012,17.336,53391,0
+TWIN.US,D,20101022,000000,17.392,17.66,17.373,17.52,76076,0
+TWIN.US,D,20101025,000000,18.132,18.948,17.539,18.466,203357,0
+TWIN.US,D,20101026,000000,18.3,18.466,18.039,18.364,135970,0
+TWIN.US,D,20101027,000000,18.215,18.707,18.169,18.318,149321,0
+TWIN.US,D,20101028,000000,18.753,19.143,18.512,18.529,116585,0
+TWIN.US,D,20101029,000000,18.518,18.909,18.295,18.861,67000,0
+TWIN.US,D,20101101,000000,18.993,19.457,18.975,19.363,122063,0
+TWIN.US,D,20101102,000000,19.457,19.754,19.439,19.754,141678,0
+TWIN.US,D,20101103,000000,19.736,20.244,19.688,20.144,115539,0
+TWIN.US,D,20101104,000000,20.644,21.096,20.588,21.023,156505,0
+TWIN.US,D,20101105,000000,21.032,21.764,20.745,21.541,115636,0
+TWIN.US,D,20101108,000000,21.726,21.773,21.125,21.505,85157,0
+TWIN.US,D,20101109,000000,21.441,22.098,21.393,21.608,131828,0
+TWIN.US,D,20101110,000000,21.707,22.219,21.569,22.078,72870,0
+TWIN.US,D,20101111,000000,21.857,22.078,20.911,21.078,109993,0
+TWIN.US,D,20101112,000000,20.569,21.161,19.661,20.791,136828,0
+TWIN.US,D,20101115,000000,21.032,21.857,21.032,21.3,100981,0
+TWIN.US,D,20101116,000000,21.19,21.309,20.467,21.042,57970,0
+TWIN.US,D,20101117,000000,21.042,21.773,21.042,21.228,37252,0
+TWIN.US,D,20101118,000000,21.531,22.171,21.531,22.088,76474,0
+TWIN.US,D,20101119,000000,22.123,22.792,22.042,22.458,68683,0
+TWIN.US,D,20101122,000000,22.21,22.599,21.309,22.239,87821,0
+TWIN.US,D,20101123,000000,21.931,22.023,21.374,21.968,47679,0
+TWIN.US,D,20101124,000000,22.171,22.534,21.755,22.374,63650,0
+TWIN.US,D,20101126,000000,22.107,22.643,22.107,22.44,14202,0
+TWIN.US,D,20101129,000000,22.219,23.155,21.819,23.024,85660,0
+TWIN.US,D,20101130,000000,22.737,22.932,22.589,22.608,57061,0
+TWIN.US,D,20101201,000000,23.08,23.165,22.681,22.765,51917,0
+TWIN.US,D,20101202,000000,22.849,23.597,22.633,23.459,33846,0
+TWIN.US,D,20101203,000000,23.423,23.616,23.264,23.582,36077,0
+TWIN.US,D,20101206,000000,23.459,23.987,23.414,23.905,36236,0
+TWIN.US,D,20101207,000000,24.229,25.729,23.933,25.609,83692,0
+TWIN.US,D,20101208,000000,25.628,25.931,25.377,25.729,50735,0
+TWIN.US,D,20101209,000000,25.941,26.388,25.396,26.12,43513,0
+TWIN.US,D,20101210,000000,26.248,26.248,25.414,25.703,57343,0
+TWIN.US,D,20101213,000000,25.71,25.814,23.857,23.895,115671,0
+TWIN.US,D,20101214,000000,23.914,24.127,23.431,23.616,92458,0
+TWIN.US,D,20101215,000000,23.534,25.386,23.515,25.046,71376,0
+TWIN.US,D,20101216,000000,25.201,26.239,25.053,25.897,141769,0
+TWIN.US,D,20101217,000000,26.083,27.342,25.95,26.851,156187,0
+TWIN.US,D,20101220,000000,26.785,27.147,25.814,25.87,45329,0
+TWIN.US,D,20101221,000000,26.183,27.241,26.035,26.749,63327,0
+TWIN.US,D,20101222,000000,26.823,27.081,26.147,26.794,62682,0
+TWIN.US,D,20101223,000000,26.906,26.991,26.174,26.592,65336,0
+TWIN.US,D,20101227,000000,26.572,27.045,26.192,26.767,52027,0
+TWIN.US,D,20101228,000000,26.869,27.241,26.638,27.147,38876,0
+TWIN.US,D,20101229,000000,27.288,27.288,26.517,26.563,43772,0
+TWIN.US,D,20101230,000000,26.425,27.121,26.1,26.675,48030,0
+TWIN.US,D,20101231,000000,26.929,28.028,26.797,27.664,83906,0
+TWIN.US,D,20110103,000000,27.547,28.463,27.072,27.194,108341,0
+TWIN.US,D,20110104,000000,27.342,27.788,24.536,25.609,220096,0
+TWIN.US,D,20110105,000000,25.405,25.852,23.387,24.711,129007,0
+TWIN.US,D,20110106,000000,24.711,24.941,24.294,24.785,44893,0
+TWIN.US,D,20110107,000000,24.924,25.729,24.36,25.452,67607,0
+TWIN.US,D,20110110,000000,25.331,25.5,24.488,24.536,71635,0
+TWIN.US,D,20110111,000000,24.608,27.194,24.554,27.185,113086,0
+TWIN.US,D,20110112,000000,27.194,27.878,26.508,27.276,133483,0
+TWIN.US,D,20110113,000000,27.258,27.62,26.684,27.147,67127,0
+TWIN.US,D,20110114,000000,27.147,27.147,26.425,26.878,94138,0
+TWIN.US,D,20110118,000000,26.526,27.008,26.526,26.757,92560,0
+TWIN.US,D,20110119,000000,26.712,26.775,25.96,26.396,92581,0
+TWIN.US,D,20110120,000000,26.073,26.183,24.656,25.814,121440,0
+TWIN.US,D,20110121,000000,25.979,26.767,25.377,26.323,115339,0
+TWIN.US,D,20110124,000000,27.788,27.788,26.092,27.147,219273,0
+TWIN.US,D,20110125,000000,27.176,29.148,27.176,29.131,253196,0
+TWIN.US,D,20110126,000000,29.362,31.623,29.362,30.011,201885,0
+TWIN.US,D,20110127,000000,29.842,30.881,29.185,30.667,125515,0
+TWIN.US,D,20110128,000000,30.575,30.853,29.167,29.852,89395,0
+TWIN.US,D,20110131,000000,30.173,30.576,29.662,30.173,58920,0
+TWIN.US,D,20110201,000000,30.38,31.585,29.982,31.335,60921,0
+TWIN.US,D,20110202,000000,31.345,31.744,30.992,31.715,57992,0
+TWIN.US,D,20110203,000000,31.77,31.881,30.908,31.576,33852,0
+TWIN.US,D,20110204,000000,31.521,31.659,31.02,31.41,37443,0
+TWIN.US,D,20110207,000000,31.502,32.188,30.724,31.002,87445,0
+TWIN.US,D,20110208,000000,30.649,31.242,30.352,30.918,60905,0
+TWIN.US,D,20110209,000000,30.639,30.639,28.11,28.917,144126,0
+TWIN.US,D,20110210,000000,28.721,30.185,27.991,29.343,131982,0
+TWIN.US,D,20110211,000000,29.139,30.046,29.019,29.715,72407,0
+TWIN.US,D,20110214,000000,29.777,30.789,29.427,30.223,55826,0
+TWIN.US,D,20110215,000000,30.13,30.306,29.427,30.289,73772,0
+TWIN.US,D,20110216,000000,30.521,31.456,30.252,30.881,90434,0
+TWIN.US,D,20110218,000000,32.169,32.52,31.78,32.122,91244,0
+TWIN.US,D,20110222,000000,30.705,31.828,30.252,30.918,164517,0
+TWIN.US,D,20110223,000000,30.891,31.01,29.093,29.212,85163,0
+TWIN.US,D,20110224,000000,29.139,30.362,28.721,29.471,103613,0
+TWIN.US,D,20110225,000000,29.49,30.927,29.371,30.639,51971,0
+TWIN.US,D,20110228,000000,30.539,30.79,29.714,29.982,113045,0
+TWIN.US,D,20110301,000000,30.242,30.399,28.249,28.851,166600,0
+TWIN.US,D,20110302,000000,27.926,28.898,27.926,28.721,43763,0
+TWIN.US,D,20110303,000000,29.185,30.677,27.797,30.38,118866,0
+TWIN.US,D,20110304,000000,30.603,30.686,29.343,29.842,58724,0
+TWIN.US,D,20110307,000000,30.104,30.104,28.036,28.565,45811,0
+TWIN.US,D,20110308,000000,28.556,30.557,28.556,29.583,90060,0
+TWIN.US,D,20110309,000000,30.011,30.252,29.334,29.89,58620,0
+TWIN.US,D,20110310,000000,29.649,29.649,26.869,27.693,165798,0
+TWIN.US,D,20110311,000000,27.49,27.859,27.351,27.74,72973,0
+TWIN.US,D,20110314,000000,27.655,27.665,27.045,27.167,51023,0
+TWIN.US,D,20110315,000000,25.036,27.1,25.017,26.702,117592,0
+TWIN.US,D,20110316,000000,26.508,27.035,25.738,26.092,188565,0
+TWIN.US,D,20110317,000000,26.129,26.741,26.129,26.629,67797,0
+TWIN.US,D,20110318,000000,26.953,27.314,26.869,27.286,85152,0
+TWIN.US,D,20110321,000000,27.304,28.445,27.304,28.258,90709,0
+TWIN.US,D,20110322,000000,28.258,29.427,28.249,29.202,62623,0
+TWIN.US,D,20110323,000000,28.99,29.185,28.054,28.926,64509,0
+TWIN.US,D,20110324,000000,29.121,29.167,28.435,28.806,156929,0
+TWIN.US,D,20110325,000000,28.935,29.919,28.435,28.519,135081,0
+TWIN.US,D,20110328,000000,28.315,28.898,27.807,27.851,60957,0
+TWIN.US,D,20110329,000000,27.603,29.602,27.296,29.547,81150,0
+TWIN.US,D,20110330,000000,29.564,30.437,29.139,29.992,85165,0
+TWIN.US,D,20110331,000000,30.025,30.202,29.828,29.857,36459,0
+TWIN.US,D,20110401,000000,29.928,30.113,29.298,29.39,34085,0
+TWIN.US,D,20110404,000000,29.547,29.928,28.815,29.26,80494,0
+TWIN.US,D,20110405,000000,29.322,30.029,29.118,29.87,22989,0
+TWIN.US,D,20110406,000000,30.104,30.113,29.314,29.463,31714,0
+TWIN.US,D,20110407,000000,29.444,29.776,29.183,29.313,28074,0
+TWIN.US,D,20110408,000000,29.593,29.593,27.759,28.547,63521,0
+TWIN.US,D,20110411,000000,28.49,28.685,27.574,27.945,72543,0
+TWIN.US,D,20110412,000000,27.606,27.845,27.073,27.484,74191,0
+TWIN.US,D,20110413,000000,27.859,28.054,27.368,27.611,54753,0
+TWIN.US,D,20110414,000000,27.342,28.426,27.249,28.018,64246,0
+TWIN.US,D,20110415,000000,27.954,29.621,27.954,29.39,83064,0
+TWIN.US,D,20110418,000000,28.917,29.556,28.073,29.445,87579,0
+TWIN.US,D,20110419,000000,30.065,31.196,28.315,31.038,315122,0
+TWIN.US,D,20110420,000000,31.029,31.436,30.548,31.067,224647,0
+TWIN.US,D,20110421,000000,31.002,32.002,30.223,31.864,117972,0
+TWIN.US,D,20110425,000000,31.799,31.936,30.983,31.187,105280,0
+TWIN.US,D,20110426,000000,31.319,31.823,30.947,31.588,124145,0
+TWIN.US,D,20110427,000000,31.585,31.585,30.334,31.048,64519,0
+TWIN.US,D,20110428,000000,31.104,33.65,30.797,31.502,281498,0
+TWIN.US,D,20110429,000000,31.657,31.909,30.947,31.564,50176,0
+TWIN.US,D,20110502,000000,31.576,32.021,30.973,30.973,92889,0
+TWIN.US,D,20110503,000000,30.902,30.902,29.331,29.638,148612,0
+TWIN.US,D,20110504,000000,29.724,29.842,28.543,28.811,71032,0
+TWIN.US,D,20110505,000000,28.626,29.991,28.339,28.848,77634,0
+TWIN.US,D,20110506,000000,29.192,29.508,28.7,28.727,27451,0
+TWIN.US,D,20110509,000000,28.83,30.456,28.83,30.362,50025,0
+TWIN.US,D,20110510,000000,30.603,30.632,29.724,30.167,28746,0
+TWIN.US,D,20110511,000000,30.195,30.272,28.793,28.978,44978,0
+TWIN.US,D,20110512,000000,28.867,31.496,28.495,30.929,188680,0
+TWIN.US,D,20110513,000000,31.143,31.143,29.724,30.456,80803,0
+TWIN.US,D,20110516,000000,30.195,30.697,29.378,29.444,53297,0
+TWIN.US,D,20110517,000000,29.006,29.813,29.006,29.304,58664,0
+TWIN.US,D,20110518,000000,29.518,30.381,29.146,30.104,64749,0
+TWIN.US,D,20110519,000000,30.474,31.114,30.28,30.985,48238,0
+TWIN.US,D,20110520,000000,30.938,30.956,29.88,30.243,86367,0
+TWIN.US,D,20110523,000000,29.2,29.508,28.543,28.895,95384,0
+TWIN.US,D,20110524,000000,29.174,29.174,27.725,27.853,79266,0
+TWIN.US,D,20110525,000000,27.949,29.526,27.725,29.183,40058,0
+TWIN.US,D,20110526,000000,29.081,29.489,28.403,29.398,43998,0
+TWIN.US,D,20110527,000000,29.667,29.899,29.388,29.685,24533,0
+TWIN.US,D,20110531,000000,30.11,31.201,30.017,30.986,85576,0
+TWIN.US,D,20110601,000000,31.013,31.013,28.914,29.025,171961,0
+TWIN.US,D,20110602,000000,29.1,29.489,28.653,28.951,31841,0
+TWIN.US,D,20110603,000000,28.19,29.183,28.19,28.793,57868,0
+TWIN.US,D,20110606,000000,29.562,30.781,29.536,29.658,119752,0
+TWIN.US,D,20110607,000000,30.13,30.353,29.536,29.724,87572,0
+TWIN.US,D,20110608,000000,29.962,30.185,29.536,29.742,41794,0
+TWIN.US,D,20110609,000000,30.001,30.185,29.724,29.972,45163,0
+TWIN.US,D,20110610,000000,29.724,30.185,29.648,29.813,37957,0
+TWIN.US,D,20110613,000000,30.001,30.223,29.555,29.601,47372,0
+TWIN.US,D,20110614,000000,30.113,30.808,29.786,30.456,53394,0
+TWIN.US,D,20110615,000000,29.927,30.688,29.677,29.733,45544,0
+TWIN.US,D,20110616,000000,29.969,30.611,29.691,30.314,35348,0
+TWIN.US,D,20110617,000000,30.632,30.688,29.89,30.094,61307,0
+TWIN.US,D,20110620,000000,29.991,30.139,29.695,29.786,56864,0
+TWIN.US,D,20110621,000000,29.927,31.06,29.803,31.013,60638,0
+TWIN.US,D,20110622,000000,30.781,31.813,30.688,30.947,58522,0
+TWIN.US,D,20110623,000000,30.317,31.449,29.962,31.449,47808,0
+TWIN.US,D,20110624,000000,31.588,34.144,31.468,34.077,501066,0
+TWIN.US,D,20110627,000000,33.809,33.809,32.686,33.688,116620,0
+TWIN.US,D,20110628,000000,33.809,35.155,33.613,35.052,80112,0
+TWIN.US,D,20110629,000000,35.369,36.605,34.487,35.415,99705,0
+TWIN.US,D,20110630,000000,35.929,36.62,35.416,35.883,71981,0
+TWIN.US,D,20110701,000000,35.658,37.272,35.658,37.107,90390,0
+TWIN.US,D,20110705,000000,37.156,38.73,36.654,38.282,100815,0
+TWIN.US,D,20110706,000000,38.08,38.665,37.305,37.334,90096,0
+TWIN.US,D,20110707,000000,37.976,38.041,36.905,37.287,74649,0
+TWIN.US,D,20110708,000000,36.644,37.782,36.326,37.706,79002,0
+TWIN.US,D,20110711,000000,37.319,37.319,35.527,36.176,48089,0
+TWIN.US,D,20110712,000000,35.631,35.854,34.802,35.37,66284,0
+TWIN.US,D,20110713,000000,35.5,36.706,35.5,36.457,63853,0
+TWIN.US,D,20110714,000000,36.466,37.617,35.63,36.157,72099,0
+TWIN.US,D,20110715,000000,36.51,37.357,35.88,37.291,56843,0
+TWIN.US,D,20110718,000000,37.291,37.329,36.271,37.06,66066,0
+TWIN.US,D,20110719,000000,37.519,37.911,36.72,37.613,64626,0
+TWIN.US,D,20110720,000000,37.532,37.607,36.984,37.143,38669,0
+TWIN.US,D,20110721,000000,37.3,37.617,36.706,37.505,44199,0
+TWIN.US,D,20110722,000000,37.538,37.603,36.326,37.474,39683,0
+TWIN.US,D,20110725,000000,37.06,37.914,36.352,37.505,158504,0
+TWIN.US,D,20110726,000000,37.428,37.428,36.384,36.496,35239,0
+TWIN.US,D,20110727,000000,36.224,36.253,34.449,35.061,85709,0
+TWIN.US,D,20110728,000000,35.155,35.472,33.908,34.428,80865,0
+TWIN.US,D,20110729,000000,34.336,36.005,34.035,35.295,76257,0
+TWIN.US,D,20110801,000000,35.945,36.457,34.411,35.5,115801,0
+TWIN.US,D,20110802,000000,36.236,39.484,36.236,36.952,210435,0
+TWIN.US,D,20110803,000000,36.896,39.773,36.346,39.101,119022,0
+TWIN.US,D,20110804,000000,39.466,39.466,36.71,36.915,126362,0
+TWIN.US,D,20110805,000000,38.013,38.06,32.651,35.052,246312,0
+TWIN.US,D,20110808,000000,33.106,33.964,29.73,29.73,165017,0
+TWIN.US,D,20110809,000000,30.753,31.618,27.903,31.281,176252,0
+TWIN.US,D,20110810,000000,30.101,30.798,29.058,29.439,115802,0
+TWIN.US,D,20110811,000000,29.644,32.224,29.326,31.599,90847,0
+TWIN.US,D,20110812,000000,31.403,33.134,31.143,32.268,80134,0
+TWIN.US,D,20110815,000000,32.66,34.16,32.13,33.954,90407,0
+TWIN.US,D,20110816,000000,33.404,34.374,32.577,33.33,61482,0
+TWIN.US,D,20110817,000000,33.665,34.466,32.391,33.404,67971,0
+TWIN.US,D,20110818,000000,31.924,31.933,29.896,30.304,116919,0
+TWIN.US,D,20110819,000000,28.927,31.069,28.871,30.035,115887,0
+TWIN.US,D,20110822,000000,31.645,31.645,28.63,29.123,72161,0
+TWIN.US,D,20110823,000000,29.132,31.924,29.132,31.701,80672,0
+TWIN.US,D,20110824,000000,31.756,32.93,30.733,32.52,64333,0
+TWIN.US,D,20110825,000000,32.986,33.452,30.975,31.98,49650,0
+TWIN.US,D,20110826,000000,31.886,34.242,31.179,34,114352,0
+TWIN.US,D,20110829,000000,34.531,36.169,34.401,36.021,37854,0
+TWIN.US,D,20110830,000000,35.08,36.961,34.019,36.552,78463,0
+TWIN.US,D,20110831,000000,36.713,37.178,35.239,36.152,61391,0
+TWIN.US,D,20110901,000000,36.159,37.203,33.518,33.574,54313,0
+TWIN.US,D,20110902,000000,33.401,33.867,31.264,32.105,77162,0
+TWIN.US,D,20110906,000000,31.199,32.939,30.733,32.771,60928,0
+TWIN.US,D,20110907,000000,33.665,34.673,32.93,34.428,39981,0
+TWIN.US,D,20110908,000000,33.991,35.061,33.069,33.367,37558,0
+TWIN.US,D,20110909,000000,32.865,33.051,30.753,31.097,42874,0
+TWIN.US,D,20110912,000000,30.351,31.914,29.998,30.743,56110,0
+TWIN.US,D,20110913,000000,31.105,31.804,30.072,31.459,62681,0
+TWIN.US,D,20110914,000000,31.852,33.508,30.705,32.233,63050,0
+TWIN.US,D,20110915,000000,32.855,32.855,31.179,32.325,81867,0
+TWIN.US,D,20110916,000000,32.491,33.413,31.924,32.761,81684,0
+TWIN.US,D,20110919,000000,31.961,32.79,31.208,32.549,53876,0
+TWIN.US,D,20110920,000000,32.605,33.256,30.928,31.04,72450,0
+TWIN.US,D,20110921,000000,31.114,31.542,28.639,28.825,84336,0
+TWIN.US,D,20110922,000000,27.39,27.846,25.761,26.423,179478,0
+TWIN.US,D,20110923,000000,26.469,27.298,24.755,25.073,149025,0
+TWIN.US,D,20110926,000000,25.37,25.37,23.947,25.287,119782,0
+TWIN.US,D,20110927,000000,26.339,28.479,25.874,27.251,80447,0
+TWIN.US,D,20110928,000000,27.306,27.38,25.388,25.455,58868,0
+TWIN.US,D,20110929,000000,26.506,26.756,24.477,25.474,93210,0
+TWIN.US,D,20110930,000000,24.888,25.628,24.786,24.832,90412,0
+TWIN.US,D,20111003,000000,24.439,24.868,22.215,22.298,94075,0
+TWIN.US,D,20111004,000000,21.518,24.26,21.49,24.186,137285,0
+TWIN.US,D,20111005,000000,23.821,25.584,23.821,24.372,100425,0
+TWIN.US,D,20111006,000000,24.224,25.53,24.019,25.417,100034,0
+TWIN.US,D,20111007,000000,26.255,26.255,24.672,25.156,41576,0
+TWIN.US,D,20111010,000000,26.069,26.618,25.511,26.171,123783,0
+TWIN.US,D,20111011,000000,26.255,26.766,26.069,26.442,68806,0
+TWIN.US,D,20111012,000000,26.869,27.082,26.126,26.561,89107,0
+TWIN.US,D,20111013,000000,26.618,26.618,25.398,26.059,65857,0
+TWIN.US,D,20111014,000000,26.079,26.906,25.761,26.533,78542,0
+TWIN.US,D,20111017,000000,26.376,26.59,24.084,24.188,89913,0
+TWIN.US,D,20111018,000000,24.374,25.742,23.461,25.036,114888,0
+TWIN.US,D,20111019,000000,24.998,25.323,24.347,24.645,79117,0
+TWIN.US,D,20111020,000000,24.988,25.426,23.89,24.794,96405,0
+TWIN.US,D,20111021,000000,25.37,26.191,24.671,25.688,117715,0
+TWIN.US,D,20111024,000000,26.004,27.186,25.865,26.581,88242,0
+TWIN.US,D,20111025,000000,30.612,34.988,30.315,32.348,726393,0
+TWIN.US,D,20111026,000000,32.586,35.351,32.586,34.932,329387,0
+TWIN.US,D,20111027,000000,36.691,38.023,36.078,36.496,264927,0
+TWIN.US,D,20111028,000000,36.229,37.702,36.219,36.769,134984,0
+TWIN.US,D,20111031,000000,36.364,36.673,35.036,36.215,142514,0
+TWIN.US,D,20111101,000000,35.051,35.295,33.253,34.914,181573,0
+TWIN.US,D,20111102,000000,34.773,36.06,34.763,35.826,99904,0
+TWIN.US,D,20111103,000000,36.545,40.005,36.005,39.167,255928,0
+TWIN.US,D,20111104,000000,38.812,39.081,37.263,38.867,185148,0
+TWIN.US,D,20111107,000000,38.532,40.631,38.393,40.173,155867,0
+TWIN.US,D,20111108,000000,40.751,41.041,38.465,40.659,156684,0
+TWIN.US,D,20111109,000000,39.959,40.641,38.998,39.167,130025,0
+TWIN.US,D,20111110,000000,39.939,39.939,37.506,37.916,98966,0
+TWIN.US,D,20111111,000000,38.374,40.641,37.964,40.005,121301,0
+TWIN.US,D,20111114,000000,40.099,40.173,38.98,39.641,121172,0
+TWIN.US,D,20111115,000000,39.381,41.814,39.064,41.394,119817,0
+TWIN.US,D,20111116,000000,40.845,44.202,40.845,41.686,243432,0
+TWIN.US,D,20111117,000000,41.499,42.207,40.108,40.482,131607,0
+TWIN.US,D,20111118,000000,40.751,42.16,40.751,41.61,164671,0
+TWIN.US,D,20111121,000000,40.583,40.884,38.355,39.306,93419,0
+TWIN.US,D,20111122,000000,39.128,40.323,38.765,39.502,72845,0
+TWIN.US,D,20111123,000000,39.109,39.306,34.567,35.1,241854,0
+TWIN.US,D,20111125,000000,35.361,36.098,34.586,34.875,72122,0
+TWIN.US,D,20111128,000000,36.638,36.844,35.39,35.911,183652,0
+TWIN.US,D,20111129,000000,35.835,37.272,35.5,36.945,158539,0
+TWIN.US,D,20111130,000000,39.135,40.93,38.843,39.551,468856,0
+TWIN.US,D,20111201,000000,39.687,40.005,37.115,37.338,220453,0
+TWIN.US,D,20111202,000000,38.504,39.109,36.444,36.815,122937,0
+TWIN.US,D,20111205,000000,38.224,38.403,37.125,37.618,107749,0
+TWIN.US,D,20111206,000000,37.833,38.019,36.512,37.076,87374,0
+TWIN.US,D,20111207,000000,36.49,36.666,35.016,36.238,135866,0
+TWIN.US,D,20111208,000000,35.716,36.498,34.942,35.071,126780,0
+TWIN.US,D,20111209,000000,35.361,36.601,34.885,36.05,88467,0
+TWIN.US,D,20111212,000000,35.546,35.724,34.653,35.565,73751,0
+TWIN.US,D,20111213,000000,35.948,36.248,33.58,33.859,149908,0
+TWIN.US,D,20111214,000000,33.672,33.672,31.639,31.974,216561,0
+TWIN.US,D,20111215,000000,33.112,33.598,32.281,33.467,80657,0
+TWIN.US,D,20111216,000000,33.84,34.465,32.637,33.318,162381,0
+TWIN.US,D,20111219,000000,34.185,35.034,33.543,33.681,134194,0
+TWIN.US,D,20111220,000000,34.672,35.38,34.513,35.192,93739,0
+TWIN.US,D,20111221,000000,35.239,35.687,34.381,35.416,95592,0
+TWIN.US,D,20111222,000000,35.5,36.863,35.5,36.022,98515,0
+TWIN.US,D,20111223,000000,36.042,37.049,35.453,35.911,59134,0
+TWIN.US,D,20111227,000000,35.874,36.229,34.045,35.435,102791,0
+TWIN.US,D,20111228,000000,35.399,35.642,33.382,33.419,94839,0
+TWIN.US,D,20111229,000000,33.486,34.586,33.486,34.316,80078,0
+TWIN.US,D,20111230,000000,34.298,34.745,33.718,33.877,62324,0
+TWIN.US,D,20120103,000000,35.911,35.911,33.13,33.373,126735,0
+TWIN.US,D,20120104,000000,33.561,33.803,32.87,33.198,86926,0
+TWIN.US,D,20120105,000000,32.851,33.571,32.18,33.467,129849,0
+TWIN.US,D,20120106,000000,33.524,34.698,33.208,33.382,94464,0
+TWIN.US,D,20120109,000000,33.467,35.109,32.945,34.894,106891,0
+TWIN.US,D,20120110,000000,35.399,36.32,35.202,36.161,115757,0
+TWIN.US,D,20120111,000000,36.157,36.71,35.617,36.12,74907,0
+TWIN.US,D,20120112,000000,36.392,36.897,35.738,36.45,73466,0
+TWIN.US,D,20120113,000000,36.209,36.647,35.835,36.405,75701,0
+TWIN.US,D,20120117,000000,36.59,37.431,36.59,36.683,58877,0
+TWIN.US,D,20120118,000000,36.844,37.73,36.647,37.654,90063,0
+TWIN.US,D,20120119,000000,37.768,37.785,36.927,37.702,179549,0
+TWIN.US,D,20120120,000000,37.451,37.451,35.457,36.748,208415,0
+TWIN.US,D,20120123,000000,31.388,31.554,28.728,29.847,1852679,0
+TWIN.US,D,20120124,000000,30.221,30.408,28.916,30.173,507622,0
+TWIN.US,D,20120125,000000,30.091,30.398,28.141,28.738,594501,0
+TWIN.US,D,20120126,000000,28.728,29.737,28.551,29.615,258985,0
+TWIN.US,D,20120127,000000,29.592,29.743,29.285,29.407,146375,0
+TWIN.US,D,20120130,000000,28.804,29.401,28.785,29.121,400670,0
+TWIN.US,D,20120131,000000,29.214,29.366,28.229,28.848,268773,0
+TWIN.US,D,20120201,000000,28.975,29.536,28.611,29.208,222571,0
+TWIN.US,D,20120202,000000,29.172,29.378,28.461,28.507,142853,0
+TWIN.US,D,20120203,000000,28.957,30.229,28.863,30.154,188848,0
+TWIN.US,D,20120206,000000,29.835,30.977,29.621,30.51,227594,0
+TWIN.US,D,20120207,000000,30.481,31.174,29.93,30.818,237938,0
+TWIN.US,D,20120208,000000,30.837,31.537,30.621,30.929,147267,0
+TWIN.US,D,20120209,000000,30.986,31.371,30.753,31.091,123177,0
+TWIN.US,D,20120210,000000,30.78,30.818,30.033,30.331,272567,0
+TWIN.US,D,20120213,000000,30.537,31.23,30.537,31.182,118695,0
+TWIN.US,D,20120214,000000,30.865,31.164,30.397,30.725,98641,0
+TWIN.US,D,20120215,000000,30.575,30.977,30.239,30.397,151990,0
+TWIN.US,D,20120216,000000,30.369,31.332,30.369,31.091,120564,0
+TWIN.US,D,20120217,000000,31.294,31.566,30.977,31.174,93227,0
+TWIN.US,D,20120221,000000,31.23,31.791,30.865,31.492,143780,0
+TWIN.US,D,20120222,000000,31.033,31.772,31.033,31.352,89653,0
+TWIN.US,D,20120223,000000,31.388,32.266,31.381,32.054,104927,0
+TWIN.US,D,20120224,000000,31.996,32.38,30.894,30.986,214198,0
+TWIN.US,D,20120227,000000,30.5,30.996,29.844,30.52,101688,0
+TWIN.US,D,20120228,000000,30.491,30.603,29.93,30.294,193954,0
+TWIN.US,D,20120229,000000,30.295,31.001,29.544,29.892,199809,0
+TWIN.US,D,20120301,000000,30.015,30.07,28.929,29.172,233964,0
+TWIN.US,D,20120302,000000,29.003,29.106,27.45,28.218,306788,0
+TWIN.US,D,20120305,000000,28.104,28.247,26.844,27.049,230698,0
+TWIN.US,D,20120306,000000,26.703,26.862,25.796,25.943,137180,0
+TWIN.US,D,20120307,000000,25.934,26.562,25.915,26.524,79517,0
+TWIN.US,D,20120308,000000,26.507,27.039,26.058,26.899,191385,0
+TWIN.US,D,20120309,000000,26.731,27.47,26.281,27.274,173083,0
+TWIN.US,D,20120312,000000,27.246,27.479,27.18,27.33,119280,0
+TWIN.US,D,20120313,000000,27.357,27.948,27.142,27.833,135972,0
+TWIN.US,D,20120314,000000,27.769,28.114,27.638,28.077,226557,0
+TWIN.US,D,20120315,000000,28.049,28.153,27.507,27.593,131435,0
+TWIN.US,D,20120316,000000,27.593,27.919,27.516,27.693,87906,0
+TWIN.US,D,20120319,000000,27.593,28.058,27.507,27.593,93437,0
+TWIN.US,D,20120320,000000,27.404,27.413,26.656,26.703,75758,0
+TWIN.US,D,20120321,000000,25.796,25.796,24.356,24.879,382189,0
+TWIN.US,D,20120322,000000,24.617,25.131,24.607,24.916,162982,0
+TWIN.US,D,20120323,000000,25.066,25.589,24.888,25.44,111774,0
+TWIN.US,D,20120326,000000,25.729,26.114,25.674,25.815,133753,0
+TWIN.US,D,20120327,000000,25.768,25.934,24.888,24.981,110206,0
+TWIN.US,D,20120328,000000,25.141,25.628,24.317,24.72,126615,0
+TWIN.US,D,20120329,000000,24.524,25.421,24.43,25.197,98384,0
+TWIN.US,D,20120330,000000,25.412,25.412,24.401,24.401,121935,0
+TWIN.US,D,20120402,000000,24.588,25.225,24.421,25.122,178018,0
+TWIN.US,D,20120403,000000,25.054,25.186,24.368,24.519,83904,0
+TWIN.US,D,20120404,000000,24.312,24.312,23.24,23.615,204023,0
+TWIN.US,D,20120405,000000,23.571,23.784,23.287,23.493,104415,0
+TWIN.US,D,20120409,000000,22.915,23.065,21.578,21.971,294091,0
+TWIN.US,D,20120410,000000,21.895,21.979,21.063,21.314,182502,0
+TWIN.US,D,20120411,000000,21.653,22.297,21.38,21.82,105234,0
+TWIN.US,D,20120412,000000,21.905,22.924,21.755,22.747,84414,0
+TWIN.US,D,20120413,000000,22.624,22.691,21.746,21.801,63393,0
+TWIN.US,D,20120416,000000,21.849,22.859,21.726,22.297,170747,0
+TWIN.US,D,20120417,000000,22.498,22.584,22.067,22.339,173264,0
+TWIN.US,D,20120418,000000,22.147,22.466,21.643,21.792,143327,0
+TWIN.US,D,20120419,000000,21.877,21.877,20.492,20.745,162067,0
+TWIN.US,D,20120420,000000,21.005,22.16,20.846,21.906,361739,0
+TWIN.US,D,20120423,000000,21.438,21.512,20.51,21.305,318143,0
+TWIN.US,D,20120424,000000,21.305,21.305,19.436,20.876,735398,0
+TWIN.US,D,20120425,000000,21.044,21.119,19.987,20.755,363106,0
+TWIN.US,D,20120426,000000,20.689,20.716,20.11,20.52,230587,0
+TWIN.US,D,20120427,000000,20.544,21.071,20.376,21.033,172802,0
+TWIN.US,D,20120430,000000,21.09,21.202,20.212,20.51,257618,0
+TWIN.US,D,20120501,000000,20.441,21.015,20.047,20.657,228474,0
+TWIN.US,D,20120502,000000,20.386,20.563,19.925,20.395,182756,0
+TWIN.US,D,20120503,000000,20.366,20.479,19.306,19.85,311749,0
+TWIN.US,D,20120504,000000,19.652,19.652,18.891,19.032,181115,0
+TWIN.US,D,20120507,000000,18.94,19.306,18.524,19.306,417778,0
+TWIN.US,D,20120508,000000,19.07,19.306,18.488,19.268,236136,0
+TWIN.US,D,20120509,000000,18.77,18.797,17.671,18.093,268671,0
+TWIN.US,D,20120510,000000,18.281,18.816,18.188,18.778,156261,0
+TWIN.US,D,20120511,000000,18.582,19.192,18.515,18.845,107620,0
+TWIN.US,D,20120514,000000,18.552,18.667,18.158,18.188,156229,0
+TWIN.US,D,20120515,000000,18.158,18.479,17.914,18.101,92484,0
+TWIN.US,D,20120516,000000,18.242,18.242,17.491,17.662,228383,0
+TWIN.US,D,20120517,000000,17.68,18.149,17.566,17.642,125085,0
+TWIN.US,D,20120518,000000,17.829,18.188,17.662,17.961,144353,0
+TWIN.US,D,20120521,000000,17.971,18.835,17.764,18.835,149078,0
+TWIN.US,D,20120522,000000,18.787,19.155,18.188,18.451,201714,0
+TWIN.US,D,20120523,000000,18.29,18.3,17.294,18.168,109518,0
+TWIN.US,D,20120524,000000,18.412,18.412,17.557,17.914,51432,0
+TWIN.US,D,20120525,000000,17.98,18.506,17.971,18.232,45181,0
+TWIN.US,D,20120529,000000,18.515,19.718,18.515,19.652,124484,0
+TWIN.US,D,20120530,000000,19.388,19.388,18.469,18.589,80793,0
+TWIN.US,D,20120531,000000,18.638,18.704,17.867,17.904,129335,0
+TWIN.US,D,20120601,000000,17.557,17.586,16.908,16.966,86033,0
+TWIN.US,D,20120604,000000,17.125,17.265,16.674,16.889,79037,0
+TWIN.US,D,20120605,000000,16.826,17.37,16.637,17.191,88374,0
+TWIN.US,D,20120606,000000,17.389,17.662,17.22,17.362,71759,0
+TWIN.US,D,20120607,000000,17.662,17.801,17.023,17.087,71841,0
+TWIN.US,D,20120608,000000,17.004,17.605,16.826,17.454,58714,0
+TWIN.US,D,20120611,000000,17.764,17.829,16.617,16.637,57490,0
+TWIN.US,D,20120612,000000,16.674,17.143,16.384,17.134,92922,0
+TWIN.US,D,20120613,000000,17.013,17.013,16.11,16.215,135738,0
+TWIN.US,D,20120614,000000,16.186,16.272,15.661,16.035,99896,0
+TWIN.US,D,20120615,000000,16.053,16.073,15.547,16.044,82421,0
+TWIN.US,D,20120618,000000,15.887,16.044,15.689,15.838,57593,0
+TWIN.US,D,20120619,000000,15.971,17.38,15.971,17.078,104631,0
+TWIN.US,D,20120620,000000,17.153,17.885,16.917,17.885,121133,0
+TWIN.US,D,20120621,000000,17.801,17.849,17.033,17.22,58320,0
+TWIN.US,D,20120622,000000,17.323,17.858,17.229,17.801,353626,0
+TWIN.US,D,20120625,000000,17.37,17.971,17.265,17.876,89729,0
+TWIN.US,D,20120626,000000,17.792,18.027,17.304,17.632,48188,0
+TWIN.US,D,20120627,000000,17.596,17.867,17.435,17.519,112064,0
+TWIN.US,D,20120628,000000,17.247,17.632,17.097,17.435,82662,0
+TWIN.US,D,20120629,000000,17.904,18.155,17.078,17.37,112796,0
+TWIN.US,D,20120702,000000,17.38,17.755,17.05,17.576,93490,0
+TWIN.US,D,20120703,000000,17.642,18.572,17.642,18.572,29840,0
+TWIN.US,D,20120705,000000,18.436,20.521,18.389,20.286,150285,0
+TWIN.US,D,20120706,000000,19.905,20.592,19.36,20.319,93395,0
+TWIN.US,D,20120709,000000,20.234,20.292,19.738,20.047,54161,0
+TWIN.US,D,20120710,000000,20.262,20.415,18.76,19.155,95816,0
+TWIN.US,D,20120711,000000,19.248,19.642,19.078,19.21,35609,0
+TWIN.US,D,20120712,000000,18.957,18.957,18.271,18.76,58001,0
+TWIN.US,D,20120713,000000,18.882,19.228,18.431,18.497,45560,0
+TWIN.US,D,20120716,000000,18.479,19.652,18.223,19.07,101448,0
+TWIN.US,D,20120717,000000,19.21,19.341,18.648,19.004,72576,0
+TWIN.US,D,20120718,000000,18.92,20.215,18.882,19.887,65083,0
+TWIN.US,D,20120719,000000,20.056,20.104,19.662,19.738,33282,0
+TWIN.US,D,20120720,000000,19.568,19.568,18.701,18.814,52657,0
+TWIN.US,D,20120723,000000,18.3,19.277,17.933,19.013,88825,0
+TWIN.US,D,20120724,000000,19.155,19.219,18.497,18.704,37515,0
+TWIN.US,D,20120725,000000,18.845,19.229,18.421,18.901,40313,0
+TWIN.US,D,20120726,000000,19.219,19.812,19.004,19.239,48404,0
+TWIN.US,D,20120727,000000,19.277,20.451,19.277,20.272,61534,0
+TWIN.US,D,20120730,000000,20.254,21.052,19.541,19.952,112378,0
+TWIN.US,D,20120731,000000,16.908,19.01,16.845,18.392,176437,0
+TWIN.US,D,20120801,000000,18.595,18.784,18.192,18.323,80411,0
+TWIN.US,D,20120802,000000,18.056,18.197,17.482,17.614,87322,0
+TWIN.US,D,20120803,000000,18.036,18.882,17.717,18.618,106482,0
+TWIN.US,D,20120806,000000,18.677,19.398,18.515,18.901,47283,0
+TWIN.US,D,20120807,000000,19.032,19.718,18.911,19.427,73758,0
+TWIN.US,D,20120808,000000,19.407,19.984,18.899,19.494,100165,0
+TWIN.US,D,20120809,000000,19.522,20.418,19.522,19.984,65217,0
+TWIN.US,D,20120810,000000,19.814,19.973,19.286,19.832,28687,0
+TWIN.US,D,20120813,000000,19.852,19.944,19.012,19.719,53987,0
+TWIN.US,D,20120814,000000,19.777,20.011,18.634,18.869,39830,0
+TWIN.US,D,20120815,000000,18.784,19.199,18.558,19.077,30712,0
+TWIN.US,D,20120816,000000,18.992,19.218,18.784,18.869,66530,0
+TWIN.US,D,20120817,000000,18.869,19.101,18.767,18.823,93319,0
+TWIN.US,D,20120820,000000,18.832,18.965,18.654,18.823,105752,0
+TWIN.US,D,20120821,000000,18.938,19.092,18.615,18.776,111554,0
+TWIN.US,D,20120822,000000,18.776,19.025,18.096,18.361,137438,0
+TWIN.US,D,20120823,000000,18.305,18.436,17.927,18.323,27525,0
+TWIN.US,D,20120824,000000,18.228,18.343,17.888,18.236,45469,0
+TWIN.US,D,20120827,000000,18.285,18.397,18.021,18.192,23840,0
+TWIN.US,D,20120828,000000,18.096,18.172,17.548,17.607,40832,0
+TWIN.US,D,20120829,000000,17.616,18.153,17.294,17.729,62607,0
+TWIN.US,D,20120830,000000,17.52,17.597,17.191,17.284,28806,0
+TWIN.US,D,20120831,000000,17.5,17.804,17.022,17.463,39480,0
+TWIN.US,D,20120904,000000,17.445,18.519,17.445,18.397,82829,0
+TWIN.US,D,20120905,000000,18.361,18.558,18.256,18.461,26618,0
+TWIN.US,D,20120906,000000,18.644,18.869,18.484,18.558,61198,0
+TWIN.US,D,20120907,000000,18.691,18.86,18.595,18.634,51096,0
+TWIN.US,D,20120910,000000,18.578,18.747,18.466,18.683,26416,0
+TWIN.US,D,20120911,000000,18.673,19.155,18.644,18.879,70715,0
+TWIN.US,D,20120912,000000,18.879,18.951,18.456,18.673,83493,0
+TWIN.US,D,20120913,000000,18.738,19.286,18.625,18.918,104545,0
+TWIN.US,D,20120914,000000,19.03,19.814,19.03,19.218,258216,0
+TWIN.US,D,20120917,000000,19.068,19.484,18.625,19.238,127610,0
+TWIN.US,D,20120918,000000,19.163,19.191,18.823,19.058,102719,0
+TWIN.US,D,20120919,000000,19.058,19.295,18.701,18.869,104301,0
+TWIN.US,D,20120920,000000,18.701,18.889,18.315,18.466,51217,0
+TWIN.US,D,20120921,000000,18.719,18.776,18.105,18.182,74498,0
+TWIN.US,D,20120924,000000,18.059,18.134,17.747,17.917,55059,0
+TWIN.US,D,20120925,000000,18.04,18.134,17.294,17.313,65065,0
+TWIN.US,D,20120926,000000,17.436,17.436,17.032,17.172,51537,0
+TWIN.US,D,20120927,000000,17.255,17.343,17.125,17.21,26148,0
+TWIN.US,D,20120928,000000,17.172,17.237,16.87,16.888,59328,0
+TWIN.US,D,20121001,000000,16.974,16.984,16.643,16.824,172803,0
+TWIN.US,D,20121002,000000,16.87,16.964,16.652,16.916,93825,0
+TWIN.US,D,20121003,000000,16.984,17.077,16.661,16.733,83671,0
+TWIN.US,D,20121004,000000,16.843,16.896,16.73,16.795,53917,0
+TWIN.US,D,20121005,000000,16.833,16.92,16.56,16.765,112030,0
+TWIN.US,D,20121008,000000,16.69,16.804,16.191,16.512,69009,0
+TWIN.US,D,20121009,000000,16.521,16.765,16.22,16.425,62355,0
+TWIN.US,D,20121010,000000,16.406,16.416,16.068,16.114,44659,0
+TWIN.US,D,20121011,000000,16.322,16.322,16.095,16.22,30100,0
+TWIN.US,D,20121012,000000,16.191,16.304,15.625,15.699,64399,0
+TWIN.US,D,20121015,000000,15.728,15.932,15.511,15.682,190854,0
+TWIN.US,D,20121016,000000,15.757,15.765,15.615,15.635,202593,0
+TWIN.US,D,20121017,000000,15.673,15.832,15.36,15.663,234046,0
+TWIN.US,D,20121018,000000,15.654,15.682,15.464,15.521,143525,0
+TWIN.US,D,20121019,000000,15.408,15.521,15.001,15.105,109282,0
+TWIN.US,D,20121022,000000,15.097,15.097,14.379,14.577,195976,0
+TWIN.US,D,20121023,000000,14.001,14.005,12.927,13.35,291652,0
+TWIN.US,D,20121024,000000,13.472,13.738,13.341,13.35,133050,0
+TWIN.US,D,20121025,000000,13.531,13.531,13.341,13.341,149024,0
+TWIN.US,D,20121026,000000,13.369,13.482,13.341,13.369,139583,0
+TWIN.US,D,20121031,000000,13.586,14.322,13.531,14.303,104774,0
+TWIN.US,D,20121101,000000,14.276,14.991,14.276,14.831,91578,0
+TWIN.US,D,20121102,000000,14.861,15.36,14.04,14.293,143547,0
+TWIN.US,D,20121105,000000,14.407,14.914,14.398,14.53,62516,0
+TWIN.US,D,20121106,000000,14.633,14.822,14.567,14.7,75683,0
+TWIN.US,D,20121107,000000,14.5,14.681,14.12,14.225,71110,0
+TWIN.US,D,20121108,000000,14.15,14.273,14.006,14.083,89295,0
+TWIN.US,D,20121109,000000,13.951,14.13,13.951,14.103,110383,0
+TWIN.US,D,20121112,000000,14.12,15.035,14.12,14.31,57803,0
+TWIN.US,D,20121113,000000,14.188,14.235,13.903,13.977,98674,0
+TWIN.US,D,20121114,000000,14.056,14.093,13.571,13.78,90021,0
+TWIN.US,D,20121115,000000,13.664,14.093,13.664,13.903,57556,0
+TWIN.US,D,20121116,000000,13.912,14.472,13.79,14.425,70706,0
+TWIN.US,D,20121119,000000,14.663,15.135,14.623,14.795,95505,0
+TWIN.US,D,20121120,000000,14.718,14.795,14.623,14.718,56617,0
+TWIN.US,D,20121121,000000,14.718,14.993,14.606,14.881,57925,0
+TWIN.US,D,20121123,000000,14.973,15.289,14.965,15.155,21516,0
+TWIN.US,D,20121126,000000,15.061,15.982,15.061,15.982,55237,0
+TWIN.US,D,20121127,000000,16.093,16.093,15.715,15.763,59997,0
+TWIN.US,D,20121128,000000,15.573,16.066,15.402,15.963,40969,0
+TWIN.US,D,20121129,000000,16.303,16.416,16.029,16.293,75272,0
+TWIN.US,D,20121130,000000,16.341,16.398,16.084,16.19,76632,0
+TWIN.US,D,20121203,000000,16.33,16.332,16.046,16.067,56537,0
+TWIN.US,D,20121204,000000,16.712,16.712,16.037,16.257,30472,0
+TWIN.US,D,20121205,000000,16.561,16.778,16.113,16.426,71573,0
+TWIN.US,D,20121206,000000,16.398,16.416,16.151,16.293,42535,0
+TWIN.US,D,20121207,000000,16.416,16.542,15.781,16.285,43930,0
+TWIN.US,D,20121210,000000,16.406,16.446,16.181,16.19,27739,0
+TWIN.US,D,20121211,000000,16.351,16.431,16.19,16.285,30649,0
+TWIN.US,D,20121212,000000,16.285,16.561,16.093,16.142,36815,0
+TWIN.US,D,20121213,000000,16.133,16.312,15.888,16.084,44220,0
+TWIN.US,D,20121214,000000,16.02,16.474,16.02,16.229,26504,0
+TWIN.US,D,20121217,000000,16.229,16.522,16.084,16.503,60295,0
+TWIN.US,D,20121218,000000,16.607,16.949,16.607,16.778,58521,0
+TWIN.US,D,20121219,000000,16.826,16.949,16.513,16.778,28643,0
+TWIN.US,D,20121220,000000,16.75,16.846,16.455,16.58,43363,0
+TWIN.US,D,20121221,000000,16.171,16.768,16.029,16.645,98381,0
+TWIN.US,D,20121224,000000,16.607,16.683,16.133,16.229,18469,0
+TWIN.US,D,20121226,000000,16.285,16.74,16.133,16.199,25401,0
+TWIN.US,D,20121227,000000,16.406,16.484,16.093,16.199,41772,0
+TWIN.US,D,20121228,000000,16.142,16.275,16.093,16.093,29192,0
+TWIN.US,D,20121231,000000,16.426,16.626,16.056,16.542,58138,0
+TWIN.US,D,20130102,000000,16.882,18.221,16.882,18.173,105560,0
+TWIN.US,D,20130103,000000,18.079,18.297,17.831,18.268,64864,0
+TWIN.US,D,20130104,000000,18.363,18.952,18.297,18.894,35756,0
+TWIN.US,D,20130107,000000,18.894,18.98,18.031,18.06,65232,0
+TWIN.US,D,20130108,000000,18.125,18.335,17.368,17.605,44100,0
+TWIN.US,D,20130109,000000,17.622,17.642,17.036,17.243,22769,0
+TWIN.US,D,20130110,000000,17.386,17.386,17.063,17.138,10259,0
+TWIN.US,D,20130111,000000,17.082,17.424,17.082,17.368,24911,0
+TWIN.US,D,20130114,000000,17.386,17.498,17.319,17.442,16783,0
+TWIN.US,D,20130115,000000,17.414,18.211,17.414,18.183,37007,0
+TWIN.US,D,20130116,000000,18.06,18.135,17.897,17.926,47676,0
+TWIN.US,D,20130117,000000,18.031,18.221,17.458,17.775,117497,0
+TWIN.US,D,20130118,000000,17.775,17.851,17.251,17.671,49932,0
+TWIN.US,D,20130122,000000,18.855,19.503,17.785,19.503,120612,0
+TWIN.US,D,20130123,000000,19.387,21.362,19.255,20.955,143628,0
+TWIN.US,D,20130124,000000,20.964,21.362,20.52,20.906,88406,0
+TWIN.US,D,20130125,000000,20.935,21.932,20.935,21.657,108819,0
+TWIN.US,D,20130128,000000,21.405,22.975,21.405,22.814,141298,0
+TWIN.US,D,20130129,000000,22.833,22.833,21.6,21.836,69105,0
+TWIN.US,D,20130130,000000,21.797,22.092,21.419,21.836,113231,0
+TWIN.US,D,20130131,000000,21.856,21.979,21.484,21.76,72258,0
+TWIN.US,D,20130201,000000,21.932,22.405,21.637,22.083,49145,0
+TWIN.US,D,20130204,000000,21.76,21.998,21.61,21.856,68188,0
+TWIN.US,D,20130205,000000,21.932,22.577,21.827,22.53,57145,0
+TWIN.US,D,20130206,000000,22.452,22.791,22.339,22.632,51289,0
+TWIN.US,D,20130207,000000,22.568,22.738,22.272,22.701,42764,0
+TWIN.US,D,20130208,000000,22.701,23.406,22.052,23.311,72194,0
+TWIN.US,D,20130211,000000,23.369,23.958,23.054,23.95,63625,0
+TWIN.US,D,20130212,000000,23.852,24.711,23.673,24.539,84292,0
+TWIN.US,D,20130213,000000,24.482,24.863,24.13,24.815,67906,0
+TWIN.US,D,20130214,000000,24.672,24.967,24.672,24.797,27747,0
+TWIN.US,D,20130215,000000,24.872,25.464,24.635,25.283,55006,0
+TWIN.US,D,20130219,000000,25.234,26.406,25.234,25.615,271462,0
+TWIN.US,D,20130220,000000,25.682,25.682,24.234,24.291,95275,0
+TWIN.US,D,20130221,000000,24.243,24.243,23.223,23.406,41325,0
+TWIN.US,D,20130222,000000,23.633,23.977,23.185,23.462,35556,0
+TWIN.US,D,20130225,000000,23.529,23.633,23.005,23.024,56976,0
+TWIN.US,D,20130226,000000,23.12,23.12,22.32,22.614,60774,0
+TWIN.US,D,20130227,000000,22.614,23.777,22.614,23.369,49398,0
+TWIN.US,D,20130228,000000,23.233,23.5,22.767,22.767,53128,0
+TWIN.US,D,20130301,000000,22.5,23.874,22.462,23.595,28283,0
+TWIN.US,D,20130304,000000,23.442,23.718,22.748,23.34,27825,0
+TWIN.US,D,20130305,000000,23.48,24.064,23.416,23.529,18411,0
+TWIN.US,D,20130306,000000,23.5,23.604,22.949,23.34,23550,0
+TWIN.US,D,20130307,000000,23.271,23.72,23.205,23.359,22033,0
+TWIN.US,D,20130308,000000,23.624,23.877,23.416,23.759,39154,0
+TWIN.US,D,20130311,000000,23.586,23.968,23.586,23.891,43156,0
+TWIN.US,D,20130312,000000,23.872,24.691,23.872,24.558,35231,0
+TWIN.US,D,20130313,000000,24.521,24.768,23.549,23.958,56687,0
+TWIN.US,D,20130314,000000,24.054,24.311,23.862,23.94,25591,0
+TWIN.US,D,20130315,000000,23.977,24.48,23.852,23.95,76808,0
+TWIN.US,D,20130318,000000,23.529,24.453,23.529,24.12,33135,0
+TWIN.US,D,20130319,000000,24.13,24.261,23.814,23.92,24631,0
+TWIN.US,D,20130320,000000,24.044,24.396,23.814,24.349,29700,0
+TWIN.US,D,20130321,000000,24.291,24.825,24.291,24.701,47185,0
+TWIN.US,D,20130322,000000,24.825,25.168,24.566,24.615,41882,0
+TWIN.US,D,20130325,000000,24.787,24.901,24.064,24.148,19581,0
+TWIN.US,D,20130326,000000,24.396,24.415,23.234,23.462,49756,0
+TWIN.US,D,20130327,000000,23.159,23.802,23.063,23.702,18541,0
+TWIN.US,D,20130328,000000,23.749,24.09,22.806,23.891,17774,0
+TWIN.US,D,20130401,000000,23.882,24.11,22.824,22.938,68125,0
+TWIN.US,D,20130402,000000,23.149,23.33,22.442,22.711,28880,0
+TWIN.US,D,20130403,000000,22.711,23.073,21.824,22.196,35681,0
+TWIN.US,D,20130404,000000,22.196,22.3,21.891,22.11,20804,0
+TWIN.US,D,20130405,000000,21.444,22.548,21.444,22.482,40489,0
+TWIN.US,D,20130408,000000,22.49,22.642,21.804,22.226,12668,0
+TWIN.US,D,20130409,000000,22.216,22.606,22.092,22.548,17675,0
+TWIN.US,D,20130410,000000,22.623,23.586,22.577,23.425,18215,0
+TWIN.US,D,20130411,000000,23.32,23.416,22.748,22.92,13647,0
+TWIN.US,D,20130412,000000,22.701,22.91,22.415,22.805,12213,0
+TWIN.US,D,20130415,000000,22.54,22.786,21.649,21.844,38766,0
+TWIN.US,D,20130416,000000,22.206,22.434,21.934,22.263,30219,0
+TWIN.US,D,20130417,000000,22.147,22.206,21.3,22.062,30868,0
+TWIN.US,D,20130418,000000,22.186,22.29,21.671,22.176,13769,0
+TWIN.US,D,20130419,000000,22.375,22.472,21.606,22.024,25887,0
+TWIN.US,D,20130422,000000,21.909,21.958,21.053,21.386,54504,0
+TWIN.US,D,20130423,000000,21.015,21.719,20.708,21.481,74622,0
+TWIN.US,D,20130424,000000,21.386,21.527,20.538,20.795,45239,0
+TWIN.US,D,20130425,000000,20.939,21.215,20.691,21.186,43074,0
+TWIN.US,D,20130426,000000,21.129,21.129,20.129,20.271,55586,0
+TWIN.US,D,20130429,000000,20.233,20.728,20.204,20.643,19364,0
+TWIN.US,D,20130430,000000,20.643,20.643,20.204,20.31,27259,0
+TWIN.US,D,20130501,000000,20.596,20.596,19.603,19.739,53875,0
+TWIN.US,D,20130502,000000,19.89,20.233,19.814,20.043,16009,0
+TWIN.US,D,20130503,000000,20.396,20.748,20.176,20.424,28420,0
+TWIN.US,D,20130506,000000,20.377,20.681,20.377,20.635,14894,0
+TWIN.US,D,20130507,000000,20.699,21.166,20.377,21.099,23794,0
+TWIN.US,D,20130508,000000,21.043,21.519,20.994,21.291,16790,0
+TWIN.US,D,20130509,000000,21.272,21.579,21.264,21.455,7265,0
+TWIN.US,D,20130510,000000,21.559,21.656,21.291,21.646,9696,0
+TWIN.US,D,20130513,000000,21.529,22.32,21.529,22.181,19587,0
+TWIN.US,D,20130514,000000,22.4,23.349,22.4,23.213,40837,0
+TWIN.US,D,20130515,000000,23.042,23.47,22.737,23.261,14830,0
+TWIN.US,D,20130516,000000,23.032,23.194,22.501,22.573,15710,0
+TWIN.US,D,20130517,000000,22.688,23.5,22.688,23.425,21709,0
+TWIN.US,D,20130520,000000,23.31,24.562,23.31,23.806,21128,0
+TWIN.US,D,20130521,000000,23.694,24.371,23.614,23.674,20977,0
+TWIN.US,D,20130522,000000,23.787,24.439,23.032,23.108,18399,0
+TWIN.US,D,20130523,000000,22.793,23.09,22.621,22.879,10447,0
+TWIN.US,D,20130524,000000,22.745,23.694,22.604,23.694,22434,0
+TWIN.US,D,20130528,000000,24.199,24.888,23.222,23.624,27384,0
+TWIN.US,D,20130529,000000,23.529,24.18,23.529,23.912,10912,0
+TWIN.US,D,20130530,000000,24.17,24.17,23.806,24.037,4548,0
+TWIN.US,D,20130531,000000,23.801,24.079,23.589,23.848,23146,0
+TWIN.US,D,20130603,000000,23.874,24.677,23.605,24.65,48576,0
+TWIN.US,D,20130604,000000,24.562,24.677,23.883,24.495,22488,0
+TWIN.US,D,20130605,000000,24.381,24.677,24.147,24.161,39042,0
+TWIN.US,D,20130606,000000,24.246,24.246,23.032,23.387,28752,0
+TWIN.US,D,20130607,000000,23.52,24.042,23.33,23.614,18841,0
+TWIN.US,D,20130610,000000,23.48,23.539,23.3,23.539,2050,0
+TWIN.US,D,20130611,000000,23.098,23.3,22.63,22.668,9049,0
+TWIN.US,D,20130612,000000,22.4,22.965,22.268,22.62,24570,0
+TWIN.US,D,20130613,000000,22.708,23.425,22.708,23.28,4442,0
+TWIN.US,D,20130614,000000,23.28,23.28,22.141,22.24,14242,0
+TWIN.US,D,20130617,000000,22.468,22.639,22.009,22.611,44895,0
+TWIN.US,D,20130618,000000,22.678,23.324,22.678,23.081,29078,0
+TWIN.US,D,20130619,000000,23.128,23.358,22.115,22.131,34398,0
+TWIN.US,D,20130620,000000,21.847,21.847,21.216,21.358,36520,0
+TWIN.US,D,20130621,000000,21.473,21.77,20.469,21.216,70079,0
+TWIN.US,D,20130624,000000,20.851,20.871,20.469,20.698,30625,0
+TWIN.US,D,20130625,000000,21.416,21.416,20.736,20.918,44115,0
+TWIN.US,D,20130626,000000,21.143,21.966,21.062,21.731,22189,0
+TWIN.US,D,20130627,000000,21.857,22.555,21.502,22.42,29119,0
+TWIN.US,D,20130628,000000,22.24,23.174,22.131,22.747,68295,0
+TWIN.US,D,20130701,000000,22.668,23.103,21.741,21.817,122265,0
+TWIN.US,D,20130702,000000,21.866,21.99,21.711,21.797,13386,0
+TWIN.US,D,20130703,000000,21.721,22.23,21.721,21.894,19332,0
+TWIN.US,D,20130705,000000,22.24,22.536,21.683,21.875,30545,0
+TWIN.US,D,20130708,000000,22.047,22.171,21.971,22.047,37839,0
+TWIN.US,D,20130709,000000,21.961,22.201,21.865,21.98,46820,0
+TWIN.US,D,20130710,000000,21.98,22.171,21.789,22,43263,0
+TWIN.US,D,20130711,000000,22.047,22.22,21.731,22.095,83326,0
+TWIN.US,D,20130712,000000,22.009,22.363,21.77,22.075,30713,0
+TWIN.US,D,20130715,000000,22.105,23.052,22.056,22.745,37813,0
+TWIN.US,D,20130716,000000,22.783,23.138,22.668,23.032,17680,0
+TWIN.US,D,20130717,000000,23.158,23.674,23.158,23.31,18190,0
+TWIN.US,D,20130718,000000,23.349,23.903,23.138,23.596,39907,0
+TWIN.US,D,20130719,000000,23.549,24.256,23.549,24.199,12118,0
+TWIN.US,D,20130722,000000,24.305,24.447,24.161,24.305,15413,0
+TWIN.US,D,20130723,000000,24.391,24.391,24.113,24.161,26000,0
+TWIN.US,D,20130724,000000,24.381,24.401,23.97,24.199,24163,0
+TWIN.US,D,20130725,000000,24.209,24.535,24.151,24.429,15534,0
+TWIN.US,D,20130726,000000,24.285,24.477,23.694,24.018,12636,0
+TWIN.US,D,20130729,000000,24.103,24.237,23.47,23.569,12230,0
+TWIN.US,D,20130730,000000,23.864,24.486,22.458,22.803,25180,0
+TWIN.US,D,20130731,000000,22.841,23.998,22.783,23.893,17391,0
+TWIN.US,D,20130801,000000,24.246,25.032,22.629,24.859,15644,0
+TWIN.US,D,20130802,000000,24.803,25.384,23.893,25.29,30505,0
+TWIN.US,D,20130805,000000,25.06,25.615,24.917,25.404,22356,0
+TWIN.US,D,20130806,000000,25.384,25.565,25.042,25.375,60002,0
+TWIN.US,D,20130807,000000,25.203,25.616,25.174,25.414,19690,0
+TWIN.US,D,20130808,000000,25.693,25.693,25.337,25.566,17786,0
+TWIN.US,D,20130809,000000,25.53,25.693,25.203,25.433,14530,0
+TWIN.US,D,20130812,000000,25.135,25.673,25.135,25.644,16884,0
+TWIN.US,D,20130813,000000,25.596,26.172,25.187,26.019,37918,0
+TWIN.US,D,20130814,000000,25.875,26.22,25.858,25.95,42992,0
+TWIN.US,D,20130815,000000,25.394,25.566,24.819,24.867,35598,0
+TWIN.US,D,20130816,000000,24.492,25.433,24.492,25.126,33403,0
+TWIN.US,D,20130819,000000,25.193,25.193,24.647,24.838,24428,0
+TWIN.US,D,20130820,000000,24.953,25.241,24.483,24.704,10207,0
+TWIN.US,D,20130821,000000,24.714,24.981,24.291,24.33,9454,0
+TWIN.US,D,20130822,000000,24.492,25.433,24.492,25.28,9070,0
+TWIN.US,D,20130823,000000,25.28,25.634,24.538,24.848,13100,0
+TWIN.US,D,20130826,000000,24.857,25.433,24.848,25.28,13052,0
+TWIN.US,D,20130827,000000,24.848,25.241,24.761,24.876,15514,0
+TWIN.US,D,20130828,000000,24.953,25.05,24.829,24.953,9837,0
+TWIN.US,D,20130829,000000,24.895,25.433,24.895,25.394,9203,0
+TWIN.US,D,20130830,000000,25.484,26.012,25.26,25.414,32717,0
+TWIN.US,D,20130903,000000,25.625,25.818,25.327,25.492,36263,0
+TWIN.US,D,20130904,000000,25.703,25.921,25.155,25.203,16844,0
+TWIN.US,D,20130905,000000,25.74,25.74,24.657,24.819,11035,0
+TWIN.US,D,20130906,000000,24.876,25.145,24.349,24.598,13449,0
+TWIN.US,D,20130909,000000,24.637,25.184,24.637,25.05,14268,0
+TWIN.US,D,20130910,000000,25.193,25.193,24.876,25.059,16973,0
+TWIN.US,D,20130911,000000,24.809,25.126,24.714,24.925,12938,0
+TWIN.US,D,20130912,000000,24.925,25.001,24.33,24.387,15560,0
+TWIN.US,D,20130913,000000,24.444,24.444,24.089,24.291,14781,0
+TWIN.US,D,20130916,000000,24.473,25.059,24.464,24.925,22821,0
+TWIN.US,D,20130917,000000,24.953,25.011,24.627,24.742,18487,0
+TWIN.US,D,20130918,000000,24.751,24.953,24.473,24.838,14634,0
+TWIN.US,D,20130919,000000,24.915,25.097,24.568,25.011,31180,0
+TWIN.US,D,20130920,000000,25.041,25.145,24.732,24.943,36226,0
+TWIN.US,D,20130923,000000,24.857,24.857,24.098,24.704,15949,0
+TWIN.US,D,20130924,000000,24.953,25.001,24.454,24.943,25634,0
+TWIN.US,D,20130925,000000,24.953,25.069,24.627,24.848,15525,0
+TWIN.US,D,20130926,000000,25.031,25.087,24.771,24.934,8856,0
+TWIN.US,D,20130927,000000,24.694,25.079,24.694,24.981,11253,0
+TWIN.US,D,20130930,000000,24.692,25.184,24.692,25.165,35616,0
+TWIN.US,D,20131001,000000,25.097,25.53,24.838,25.384,19693,0
+TWIN.US,D,20131002,000000,25.079,25.318,25.001,25.069,13545,0
+TWIN.US,D,20131003,000000,25.193,25.193,24.627,24.742,15107,0
+TWIN.US,D,20131004,000000,24.657,24.657,23.187,23.764,41262,0
+TWIN.US,D,20131007,000000,23.473,24.079,23.473,23.858,23340,0
+TWIN.US,D,20131008,000000,23.908,24.598,23.848,23.878,13933,0
+TWIN.US,D,20131009,000000,23.993,23.993,23.725,23.773,12086,0
+TWIN.US,D,20131010,000000,25.586,25.586,24.359,24.657,25634,0
+TWIN.US,D,20131011,000000,24.617,25.327,24.541,24.962,26988,0
+TWIN.US,D,20131014,000000,25.031,25.308,24.714,25.001,35010,0
+TWIN.US,D,20131015,000000,25.547,25.547,24.704,24.905,14484,0
+TWIN.US,D,20131016,000000,25.011,25.107,24.742,24.781,11150,0
+TWIN.US,D,20131017,000000,24.588,25.135,24.588,25.059,14399,0
+TWIN.US,D,20131018,000000,25.357,25.858,24.281,25.858,30218,0
+TWIN.US,D,20131021,000000,25.808,26.162,25.557,26.019,30690,0
+TWIN.US,D,20131022,000000,25.663,25.867,25.041,25.596,24588,0
+TWIN.US,D,20131023,000000,25.041,25.443,24.694,24.886,27300,0
+TWIN.US,D,20131024,000000,25.05,25.05,24.781,24.943,28132,0
+TWIN.US,D,20131025,000000,24.953,24.953,24.751,24.953,15630,0
+TWIN.US,D,20131028,000000,25.05,25.05,24.473,24.647,20317,0
+TWIN.US,D,20131029,000000,24.675,25.001,24.541,24.781,13651,0
+TWIN.US,D,20131030,000000,24.732,24.819,24.444,24.588,19693,0
+TWIN.US,D,20131031,000000,24.76,25.126,24.671,24.914,21707,0
+TWIN.US,D,20131101,000000,24.781,24.972,24.234,24.876,31676,0
+TWIN.US,D,20131104,000000,24.972,25.251,24.801,25.079,36989,0
+TWIN.US,D,20131105,000000,25.337,25.337,24.991,25.213,21359,0
+TWIN.US,D,20131106,000000,25.347,25.8,25.135,25.587,12357,0
+TWIN.US,D,20131107,000000,25.897,26.022,24.866,24.942,25129,0
+TWIN.US,D,20131108,000000,24.952,26.022,24.952,25.385,18380,0
+TWIN.US,D,20131111,000000,25.405,25.992,25.405,25.85,47870,0
+TWIN.US,D,20131112,000000,25.83,25.982,25.385,25.54,6022,0
+TWIN.US,D,20131113,000000,25.85,25.85,25.414,25.493,15162,0
+TWIN.US,D,20131114,000000,25.213,25.731,25.213,25.493,17756,0
+TWIN.US,D,20131115,000000,25.454,25.607,25.26,25.327,17339,0
+TWIN.US,D,20131118,000000,25.493,25.897,25.26,25.308,10720,0
+TWIN.US,D,20131119,000000,25.695,25.705,25.298,25.318,9450,0
+TWIN.US,D,20131120,000000,25.366,25.567,25.29,25.347,13809,0
+TWIN.US,D,20131121,000000,25.503,25.751,25.484,25.731,19209,0
+TWIN.US,D,20131122,000000,25.751,26.956,25.597,26.917,35097,0
+TWIN.US,D,20131125,000000,26.966,27.417,26.715,26.715,21910,0
+TWIN.US,D,20131126,000000,26.744,27.919,26.407,27.466,57153,0
+TWIN.US,D,20131127,000000,27.573,27.889,27.524,27.639,11631,0
+TWIN.US,D,20131129,000000,27.824,27.929,27.63,27.666,7351,0
+TWIN.US,D,20131202,000000,27.544,27.696,26.715,26.762,13707,0
+TWIN.US,D,20131203,000000,26.648,26.686,26.012,26.06,11631,0
+TWIN.US,D,20131204,000000,25.888,26.436,25.512,25.656,12150,0
+TWIN.US,D,20131205,000000,25.414,25.982,25.414,25.84,3738,0
+TWIN.US,D,20131206,000000,26.04,26.04,25.04,25.897,8807,0
+TWIN.US,D,20131209,000000,27.226,27.226,25.952,26.06,25129,0
+TWIN.US,D,20131210,000000,26.002,26.05,25.252,25.395,27948,0
+TWIN.US,D,20131211,000000,25.366,25.646,24.239,24.326,19418,0
+TWIN.US,D,20131212,000000,24.231,25.347,24.124,25.318,21287,0
+TWIN.US,D,20131213,000000,25.308,25.366,24.456,25.252,15806,0
+TWIN.US,D,20131216,000000,25.567,25.567,24.731,25.126,17653,0
+TWIN.US,D,20131217,000000,25.252,25.252,24.53,24.827,5920,0
+TWIN.US,D,20131218,000000,24.789,25.318,24.298,25.213,12981,0
+TWIN.US,D,20131219,000000,25.021,25.252,24.933,25.096,10650,0
+TWIN.US,D,20131220,000000,25.155,25.83,24.51,25.366,60355,0
+TWIN.US,D,20131223,000000,25.587,26.407,25.117,26.397,10641,0
+TWIN.US,D,20131224,000000,26.002,26.397,25.607,26.223,9262,0
+TWIN.US,D,20131226,000000,26.271,26.32,25.7,26.022,15758,0
+TWIN.US,D,20131227,000000,26.002,26.176,25.078,25.327,14018,0
+TWIN.US,D,20131230,000000,25.135,25.174,24.808,24.885,16821,0
+TWIN.US,D,20131231,000000,24.692,25.145,24.075,24.932,48908,0
+TWIN.US,D,20140102,000000,24.595,25.078,24.374,24.78,25122,0
+TWIN.US,D,20140103,000000,24.808,26.069,24.808,25.705,9415,0
+TWIN.US,D,20140106,000000,25.924,25.924,24.461,24.51,8410,0
+TWIN.US,D,20140107,000000,24.557,26.031,24.557,25.741,8936,0
+TWIN.US,D,20140108,000000,25.78,25.85,24.894,24.991,13949,0
+TWIN.US,D,20140109,000000,25.184,25.675,24.846,25.521,20100,0
+TWIN.US,D,20140110,000000,25.567,25.933,25.193,25.751,10799,0
+TWIN.US,D,20140113,000000,25.731,26.064,25.068,25.557,20044,0
+TWIN.US,D,20140114,000000,26.09,26.85,26.09,26.821,14330,0
+TWIN.US,D,20140115,000000,26.754,26.754,26.3,26.599,12150,0
+TWIN.US,D,20140116,000000,26.407,26.599,26.35,26.388,23778,0
+TWIN.US,D,20140117,000000,26.474,26.725,26.109,26.194,15056,0
+TWIN.US,D,20140121,000000,26.436,26.725,26.203,26.493,13187,0
+TWIN.US,D,20140122,000000,26.599,26.725,26.34,26.426,11526,0
+TWIN.US,D,20140123,000000,26.223,26.397,25.675,25.992,9553,0
+TWIN.US,D,20140124,000000,25.761,26.705,24.575,24.741,14745,0
+TWIN.US,D,20140127,000000,25.174,25.78,24.645,24.799,25440,0
+TWIN.US,D,20140128,000000,19.656,23.103,17.98,22.891,61990,0
+TWIN.US,D,20140129,000000,22.64,22.997,22.266,22.65,43299,0
+TWIN.US,D,20140130,000000,22.756,23.393,22.64,23.056,37589,0
+TWIN.US,D,20140131,000000,22.64,22.95,22.64,22.7,24689,0
+TWIN.US,D,20140203,000000,22.64,22.921,21.301,21.631,52385,0
+TWIN.US,D,20140204,000000,21.687,21.687,19.752,20.831,30755,0
+TWIN.US,D,20140205,000000,19.83,21.398,19.762,19.943,49611,0
+TWIN.US,D,20140206,000000,20.349,20.927,20.031,20.213,40372,0
+TWIN.US,D,20140207,000000,20.311,20.388,19.878,20.138,29870,0
+TWIN.US,D,20140210,000000,20.223,20.475,19.742,20.408,37649,0
+TWIN.US,D,20140211,000000,20.282,21.33,20.253,20.947,26305,0
+TWIN.US,D,20140212,000000,20.984,21.45,20.637,21.081,27894,0
+TWIN.US,D,20140213,000000,20.974,21.981,20.907,21.739,28127,0
+TWIN.US,D,20140214,000000,21.68,21.719,20.773,20.83,18382,0
+TWIN.US,D,20140218,000000,21.257,21.68,20.453,20.966,40224,0
+TWIN.US,D,20140219,000000,20.83,21.923,20.791,21.391,29419,0
+TWIN.US,D,20140220,000000,21.342,21.836,21.247,21.68,32155,0
+TWIN.US,D,20140221,000000,21.826,22.001,21.699,21.739,22244,0
+TWIN.US,D,20140224,000000,21.836,22.707,21.836,22.339,44918,0
+TWIN.US,D,20140225,000000,22.667,22.726,22.28,22.444,33219,0
+TWIN.US,D,20140226,000000,22.454,23.084,22.435,23.015,23333,0
+TWIN.US,D,20140227,000000,22.682,23.663,22.682,23.568,26558,0
+TWIN.US,D,20140228,000000,23.394,24.128,23.385,23.954,39178,0
+TWIN.US,D,20140303,000000,23.634,23.827,23.368,23.568,23294,0
+TWIN.US,D,20140304,000000,23.983,24.988,23.488,24.535,72470,0
+TWIN.US,D,20140305,000000,24.495,24.495,23.761,23.886,33238,0
+TWIN.US,D,20140306,000000,24.515,24.782,23.77,24.061,21825,0
+TWIN.US,D,20140307,000000,23.798,24.341,23.684,24.186,22272,0
+TWIN.US,D,20140310,000000,24.186,24.698,23.684,24.505,11373,0
+TWIN.US,D,20140311,000000,24.525,24.911,24.243,24.399,18794,0
+TWIN.US,D,20140312,000000,24.205,24.718,24.017,24.66,25495,0
+TWIN.US,D,20140313,000000,24.669,24.805,24.485,24.515,30760,0
+TWIN.US,D,20140314,000000,24.515,24.992,23.85,24.495,12311,0
+TWIN.US,D,20140317,000000,24.756,25.048,24.698,24.93,19954,0
+TWIN.US,D,20140318,000000,25.018,25.597,24.746,25.404,71941,0
+TWIN.US,D,20140319,000000,25.346,25.433,24.93,25.084,45738,0
+TWIN.US,D,20140320,000000,25.163,25.384,24.776,24.853,19758,0
+TWIN.US,D,20140321,000000,25.038,25.493,24.891,25.443,92659,0
+TWIN.US,D,20140324,000000,25.463,25.675,24.968,25.24,99107,0
+TWIN.US,D,20140325,000000,25.423,25.636,25.076,25.133,22660,0
+TWIN.US,D,20140326,000000,25.326,25.433,24.446,24.611,32160,0
+TWIN.US,D,20140327,000000,24.428,24.814,24.262,24.476,22793,0
+TWIN.US,D,20140328,000000,24.525,25.463,24.525,25.124,26909,0
+TWIN.US,D,20140331,000000,25.23,26.004,25.23,25.473,41277,0
+TWIN.US,D,20140401,000000,25.521,26.062,23.674,25.742,27306,0
+TWIN.US,D,20140402,000000,25.905,26.014,25.636,25.636,15145,0
+TWIN.US,D,20140403,000000,25.891,25.891,25.295,25.713,15908,0
+TWIN.US,D,20140404,000000,25.889,25.889,24.901,25.066,32956,0
+TWIN.US,D,20140407,000000,24.882,24.93,24.282,24.282,18308,0
+TWIN.US,D,20140408,000000,24.408,24.776,22.637,24.418,18296,0
+TWIN.US,D,20140409,000000,24.302,24.939,24.195,24.882,14621,0
+TWIN.US,D,20140410,000000,24.949,25.028,24.292,24.515,15840,0
+TWIN.US,D,20140411,000000,24.302,25.133,23.876,24.205,54143,0
+TWIN.US,D,20140414,000000,24.341,25.084,24.172,24.631,27372,0
+TWIN.US,D,20140415,000000,24.824,25.143,24.485,25.124,22317,0
+TWIN.US,D,20140416,000000,25.211,25.617,24.601,25.326,20102,0
+TWIN.US,D,20140417,000000,25.336,25.964,25.172,25.821,63888,0
+TWIN.US,D,20140421,000000,24.466,26.082,24.466,25.851,42039,0
+TWIN.US,D,20140422,000000,25.791,26.014,25.517,25.86,20994,0
+TWIN.US,D,20140423,000000,25.801,26.082,25.745,25.994,69660,0
+TWIN.US,D,20140424,000000,26.072,26.525,25.925,26.121,120755,0
+TWIN.US,D,20140425,000000,26.313,26.4,25.811,26.121,55763,0
+TWIN.US,D,20140428,000000,26.749,26.749,25.87,26.062,144869,0
+TWIN.US,D,20140429,000000,23.694,26.594,23.694,26.265,148554,0
+TWIN.US,D,20140430,000000,26.786,28.034,26.014,27.977,72037,0
+TWIN.US,D,20140501,000000,27.675,27.824,27.271,27.62,64594,0
+TWIN.US,D,20140502,000000,27.386,27.977,27.386,27.764,45059,0
+TWIN.US,D,20140505,000000,27.415,27.939,27.415,27.869,36176,0
+TWIN.US,D,20140506,000000,27.734,27.734,26.681,26.903,23547,0
+TWIN.US,D,20140507,000000,27.067,27.807,26.874,27.688,32693,0
+TWIN.US,D,20140508,000000,27.621,29.281,27.621,29.115,72412,0
+TWIN.US,D,20140509,000000,28.921,30.076,28.726,29.988,60689,0
+TWIN.US,D,20140512,000000,30.493,32.286,30.367,31.853,159795,0
+TWIN.US,D,20140513,000000,32.142,32.715,31.725,32.073,104680,0
+TWIN.US,D,20140514,000000,32.036,32.036,30.861,30.998,32655,0
+TWIN.US,D,20140515,000000,30.726,30.968,29.281,29.862,61255,0
+TWIN.US,D,20140516,000000,29.774,30.551,29.774,30.464,46623,0
+TWIN.US,D,20140519,000000,30.241,31.899,30.153,31.317,30101,0
+TWIN.US,D,20140520,000000,31.104,31.191,29.629,29.978,53782,0
+TWIN.US,D,20140521,000000,30.271,30.271,28.707,29.56,28392,0
+TWIN.US,D,20140522,000000,29.523,29.958,29.503,29.659,15619,0
+TWIN.US,D,20140523,000000,29.755,30.784,28.067,30.746,34579,0
+TWIN.US,D,20140527,000000,31.007,31.619,28.184,31.405,61761,0
+TWIN.US,D,20140528,000000,31.367,31.424,30.677,31.181,55518,0
+TWIN.US,D,20140529,000000,31.357,32.211,31.066,32.162,74487,0
+TWIN.US,D,20140530,000000,32.306,32.365,31.046,31.483,57424,0
+TWIN.US,D,20140602,000000,31.685,31.735,30.746,31.521,33063,0
+TWIN.US,D,20140603,000000,31.463,31.502,30.746,31.104,37018,0
+TWIN.US,D,20140604,000000,31.086,31.395,31.017,31.307,36352,0
+TWIN.US,D,20140605,000000,31.337,32.646,31.268,32.579,72668,0
+TWIN.US,D,20140606,000000,32.696,33.316,32.296,32.579,74906,0
+TWIN.US,D,20140609,000000,32.473,33.218,32.453,32.986,41026,0
+TWIN.US,D,20140610,000000,29.941,32.85,29.941,32.607,54011,0
+TWIN.US,D,20140611,000000,32.132,32.822,31.619,32.046,45453,0
+TWIN.US,D,20140612,000000,31.996,32.463,31.481,31.705,53657,0
+TWIN.US,D,20140613,000000,31.783,32.006,31.181,31.473,55932,0
+TWIN.US,D,20140616,000000,31.629,32.424,31.395,32.016,51034,0
+TWIN.US,D,20140617,000000,32.064,32.646,31.753,32.286,44296,0
+TWIN.US,D,20140618,000000,32.122,32.918,31.928,32.49,50812,0
+TWIN.US,D,20140619,000000,32.5,32.52,32.202,32.414,15798,0
+TWIN.US,D,20140620,000000,32.646,32.696,31.278,32.52,66744,0
+TWIN.US,D,20140623,000000,32.617,32.656,32.093,32.257,36439,0
+TWIN.US,D,20140624,000000,32.375,32.976,31.862,32.006,38917,0
+TWIN.US,D,20140625,000000,31.725,32.286,31.58,32.231,47009,0
+TWIN.US,D,20140626,000000,32.152,32.257,31.511,31.853,50100,0
+TWIN.US,D,20140627,000000,31.589,32.008,31.55,31.967,206139,0
+TWIN.US,D,20140630,000000,31.918,32.326,31.773,32.064,51155,0
+TWIN.US,D,20140701,000000,32.103,32.976,32.103,32.54,38882,0
+TWIN.US,D,20140702,000000,32.346,33.093,32.346,32.918,60813,0
+TWIN.US,D,20140703,000000,33.006,33.243,32.782,33.151,21202,0
+TWIN.US,D,20140707,000000,32.841,32.976,31.553,31.589,33665,0
+TWIN.US,D,20140708,000000,31.813,31.813,30.766,31.24,45340,0
+TWIN.US,D,20140709,000000,31.278,31.511,30.794,31.172,36472,0
+TWIN.US,D,20140710,000000,30.561,30.779,29.958,30.181,35706,0
+TWIN.US,D,20140711,000000,30.027,30.027,29.493,29.61,26814,0
+TWIN.US,D,20140714,000000,29.922,30.386,29.922,30.066,28582,0
+TWIN.US,D,20140715,000000,30.171,30.226,29.483,29.62,14307,0
+TWIN.US,D,20140716,000000,29.802,30.134,29.464,29.922,15375,0
+TWIN.US,D,20140717,000000,29.728,29.746,28.824,28.941,25077,0
+TWIN.US,D,20140718,000000,28.814,29.892,28.814,29.793,26999,0
+TWIN.US,D,20140721,000000,28.456,30.454,28.456,30.231,81006,0
+TWIN.US,D,20140722,000000,30.347,31.53,30.143,31.405,52446,0
+TWIN.US,D,20140723,000000,31.327,31.347,30.444,30.561,37907,0
+TWIN.US,D,20140724,000000,30.532,30.891,30.435,30.707,76516,0
+TWIN.US,D,20140725,000000,30.328,30.425,29.892,30.181,40712,0
+TWIN.US,D,20140728,000000,30.106,30.106,29.473,29.698,15748,0
+TWIN.US,D,20140729,000000,29.639,30.181,29.338,29.57,20145,0
+TWIN.US,D,20140730,000000,29.793,29.922,29.358,29.483,28287,0
+TWIN.US,D,20140731,000000,29.076,29.318,27.922,27.981,42880,0
+TWIN.US,D,20140801,000000,28.038,28.669,27.757,27.797,37828,0
+TWIN.US,D,20140804,000000,28.416,28.641,27.594,28.194,49807,0
+TWIN.US,D,20140805,000000,26.767,30.106,24.749,30.066,102865,0
+TWIN.US,D,20140806,000000,29.941,31.357,29.941,30.58,36699,0
+TWIN.US,D,20140807,000000,30.803,31.201,30.551,30.919,33716,0
+TWIN.US,D,20140808,000000,30.503,31.288,30.503,31.259,40579,0
+TWIN.US,D,20140811,000000,31.288,31.745,30.851,31.521,48046,0
+TWIN.US,D,20140812,000000,31.268,31.909,31.104,31.705,72373,0
+TWIN.US,D,20140813,000000,31.753,32.094,31.619,31.725,21555,0
+TWIN.US,D,20140814,000000,31.629,32.153,31.629,32.074,14218,0
+TWIN.US,D,20140815,000000,32.436,32.436,31.316,31.638,35987,0
+TWIN.US,D,20140818,000000,32.094,32.651,31.763,32.24,17573,0
+TWIN.US,D,20140819,000000,32.037,32.601,32.037,32.163,14549,0
+TWIN.US,D,20140820,000000,32.065,32.163,31.685,31.938,27480,0
+TWIN.US,D,20140821,000000,31.929,32.298,31.54,32.222,21520,0
+TWIN.US,D,20140822,000000,32.348,32.512,31.988,32.259,16848,0
+TWIN.US,D,20140825,000000,32.123,32.328,31.277,32.027,78039,0
+TWIN.US,D,20140826,000000,32.338,32.591,31.617,32.416,16173,0
+TWIN.US,D,20140827,000000,32.591,32.591,31.638,31.735,11647,0
+TWIN.US,D,20140828,000000,31.58,31.88,30.769,31.21,11326,0
+TWIN.US,D,20140829,000000,31.21,31.56,31.21,31.472,17048,0
+TWIN.US,D,20140902,000000,31.619,32.074,31.51,31.803,23567,0
+TWIN.US,D,20140903,000000,32.047,32.047,29.936,30.13,84627,0
+TWIN.US,D,20140904,000000,33.447,33.447,30.12,30.343,28664,0
+TWIN.US,D,20140905,000000,30.207,30.304,29.4,29.817,26364,0
+TWIN.US,D,20140908,000000,29.673,29.993,29.604,29.643,15594,0
+TWIN.US,D,20140909,000000,29.321,29.39,28.261,28.504,84146,0
+TWIN.US,D,20140910,000000,28.398,28.554,28.047,28.437,44786,0
+TWIN.US,D,20140911,000000,28.768,29.43,28.398,29,27139,0
+TWIN.US,D,20140912,000000,29.089,29.089,27.911,27.921,16358,0
+TWIN.US,D,20140915,000000,27.474,27.766,27.025,27.328,17958,0
+TWIN.US,D,20140916,000000,27.338,27.881,26.979,27.648,21828,0
+TWIN.US,D,20140917,000000,27.629,28.194,27.015,27.288,39317,0
+TWIN.US,D,20140918,000000,27.025,27.328,27.025,27.114,15538,0
+TWIN.US,D,20140919,000000,27.015,27.241,26.568,26.734,58185,0
+TWIN.US,D,20140922,000000,26.529,26.598,26.024,26.355,23275,0
+TWIN.US,D,20140923,000000,26.355,27.045,26.208,26.782,35097,0
+TWIN.US,D,20140924,000000,26.979,27.025,26.005,26.403,65018,0
+TWIN.US,D,20140925,000000,26.267,26.462,25.304,26.218,39399,0
+TWIN.US,D,20140926,000000,26.433,26.608,26.238,26.443,35193,0
+TWIN.US,D,20140929,000000,26.218,27.241,26.218,26.969,33281,0
+TWIN.US,D,20140930,000000,27.006,27.425,26.16,26.228,51542,0
+TWIN.US,D,20141001,000000,26.472,26.472,25.177,25.187,48373,0
+TWIN.US,D,20141002,000000,25.294,26.053,25.197,25.509,20645,0
+TWIN.US,D,20141003,000000,25.741,25.741,25.033,25.207,30734,0
+TWIN.US,D,20141006,000000,25.207,25.357,24.953,25.043,23756,0
+TWIN.US,D,20141007,000000,24.749,24.928,23.807,23.864,35102,0
+TWIN.US,D,20141008,000000,23.298,25.023,23.298,24.943,44226,0
+TWIN.US,D,20141009,000000,24.847,24.847,24.225,24.38,37128,0
+TWIN.US,D,20141010,000000,24.253,24.564,23.933,24.097,34514,0
+TWIN.US,D,20141013,000000,24.167,24.662,24.147,24.272,25305,0
+TWIN.US,D,20141014,000000,24.497,24.759,24.107,24.507,34332,0
+TWIN.US,D,20141015,000000,24.117,25.294,24.117,25.148,57402,0
+TWIN.US,D,20141016,000000,25.129,25.518,24.769,25.089,46238,0
+TWIN.US,D,20141017,000000,25.48,25.48,24.701,24.721,23975,0
+TWIN.US,D,20141020,000000,24.38,24.419,24.082,24.127,28976,0
+TWIN.US,D,20141021,000000,24.039,24.351,23.68,23.786,94197,0
+TWIN.US,D,20141022,000000,23.943,23.943,23.398,23.474,36039,0
+TWIN.US,D,20141023,000000,23.844,24.953,23.806,24.73,51066,0
+TWIN.US,D,20141024,000000,24.749,25.061,24.691,24.799,38773,0
+TWIN.US,D,20141027,000000,24.749,24.993,24.38,24.895,47133,0
+TWIN.US,D,20141028,000000,26.218,26.423,25.343,25.86,65298,0
+TWIN.US,D,20141029,000000,25.684,25.87,25.08,25.353,86891,0
+TWIN.US,D,20141030,000000,25.197,25.381,24.74,25.226,52090,0
+TWIN.US,D,20141031,000000,25.556,25.664,24.934,25.314,55400,0
+TWIN.US,D,20141103,000000,25.266,25.566,24.455,24.983,50367,0
+TWIN.US,D,20141104,000000,24.993,25.197,24.351,24.409,28301,0
+TWIN.US,D,20141105,000000,24.593,25.013,24.361,24.74,25888,0
+TWIN.US,D,20141106,000000,24.74,25.089,24.573,24.993,24657,0
+TWIN.US,D,20141107,000000,24.905,24.905,24.457,24.799,30836,0
+TWIN.US,D,20141110,000000,24.682,24.895,24.623,24.847,20668,0
+TWIN.US,D,20141111,000000,24.74,25.177,24.536,24.672,17065,0
+TWIN.US,D,20141112,000000,24.486,25.14,24.466,24.896,29255,0
+TWIN.US,D,20141113,000000,24.858,24.858,24.075,24.075,21913,0
+TWIN.US,D,20141114,000000,24.105,24.194,23.666,23.686,21850,0
+TWIN.US,D,20141117,000000,23.58,23.95,23.169,23.246,31802,0
+TWIN.US,D,20141118,000000,23.422,23.686,23.169,23.393,33898,0
+TWIN.US,D,20141119,000000,23.091,23.091,22.25,22.309,45040,0
+TWIN.US,D,20141120,000000,22.182,22.514,22.152,22.427,36866,0
+TWIN.US,D,20141121,000000,22.455,22.905,21.962,22.142,76728,0
+TWIN.US,D,20141124,000000,22.162,24.155,21.997,23.911,173710,0
+TWIN.US,D,20141125,000000,24.008,24.067,23.56,23.696,50172,0
+TWIN.US,D,20141126,000000,23.774,24.887,23.774,24.32,60953,0
+TWIN.US,D,20141128,000000,24.057,24.251,22.289,22.338,25549,0
+TWIN.US,D,20141201,000000,22.358,22.358,20.512,20.621,66557,0
+TWIN.US,D,20141202,000000,20.854,21.196,20.149,20.649,70668,0
+TWIN.US,D,20141203,000000,20.561,21.322,20.253,20.991,52553,0
+TWIN.US,D,20141204,000000,20.796,20.815,20.053,20.132,48637,0
+TWIN.US,D,20141205,000000,20.103,20.717,20.103,20.444,56208,0
+TWIN.US,D,20141208,000000,20.416,20.688,20.044,20.142,38554,0
+TWIN.US,D,20141209,000000,19.868,20.294,19.849,20.083,68989,0
+TWIN.US,D,20141210,000000,19.908,19.955,18.989,19.068,53012,0
+TWIN.US,D,20141211,000000,19.273,19.838,19.137,19.175,41454,0
+TWIN.US,D,20141212,000000,18.932,19.058,17.885,18.013,54849,0
+TWIN.US,D,20141215,000000,18.013,18.882,17.701,17.73,40297,0
+TWIN.US,D,20141216,000000,17.71,18.326,17.622,17.965,55888,0
+TWIN.US,D,20141217,000000,17.885,18.648,17.885,18.502,67315,0
+TWIN.US,D,20141218,000000,18.824,19.644,18.735,19.507,52690,0
+TWIN.US,D,20141219,000000,19.478,19.956,19.351,19.594,91617,0
+TWIN.US,D,20141222,000000,19.594,19.819,19.253,19.429,48446,0
+TWIN.US,D,20141223,000000,19.507,19.683,19.283,19.399,40504,0
+TWIN.US,D,20141224,000000,19.448,19.624,19.341,19.614,11747,0
+TWIN.US,D,20141226,000000,19.604,19.995,19.409,19.986,33295,0
+TWIN.US,D,20141229,000000,20.034,20.621,19.898,20.161,25106,0
+TWIN.US,D,20141230,000000,19.995,20.434,19.332,19.399,30355,0
+TWIN.US,D,20141231,000000,19.332,19.937,19.253,19.389,33496,0
+TWIN.US,D,20150102,000000,19.527,19.527,18.463,18.755,33558,0
+TWIN.US,D,20150105,000000,18.502,18.942,17.789,18.082,38090,0
+TWIN.US,D,20150106,000000,18.092,18.237,17.214,17.505,40953,0
+TWIN.US,D,20150107,000000,17.594,17.955,17.26,17.828,24591,0
+TWIN.US,D,20150108,000000,18.062,18.15,17.799,17.955,20591,0
+TWIN.US,D,20150109,000000,17.945,18.413,17.878,17.965,13933,0
+TWIN.US,D,20150112,000000,17.799,17.799,17.495,17.525,24559,0
+TWIN.US,D,20150113,000000,17.652,17.652,16.89,17.174,46143,0
+TWIN.US,D,20150114,000000,16.969,17.3,16.909,16.969,20187,0
+TWIN.US,D,20150115,000000,17.095,17.095,16.304,16.324,33510,0
+TWIN.US,D,20150116,000000,16.266,16.665,16.266,16.598,27198,0
+TWIN.US,D,20150120,000000,16.705,16.725,16.334,16.568,38420,0
+TWIN.US,D,20150121,000000,16.539,17.661,16.124,16.274,44963,0
+TWIN.US,D,20150122,000000,16.451,17.144,15.913,17.115,30646,0
+TWIN.US,D,20150123,000000,17.065,17.125,16.675,16.881,21874,0
+TWIN.US,D,20150126,000000,16.89,17.305,16.851,17.018,25675,0
+TWIN.US,D,20150127,000000,16.734,16.734,16.051,16.284,23991,0
+TWIN.US,D,20150128,000000,16.022,16.241,15.621,15.69,23182,0
+TWIN.US,D,20150129,000000,15.661,15.796,15.29,15.572,70176,0
+TWIN.US,D,20150130,000000,15.425,17.105,15.387,15.719,63040,0
+TWIN.US,D,20150202,000000,16.031,16.266,15.553,15.895,53047,0
+TWIN.US,D,20150203,000000,18.492,18.57,17.604,18.11,103859,0
+TWIN.US,D,20150204,000000,17.915,18.199,17.574,17.71,120310,0
+TWIN.US,D,20150205,000000,17.885,19.468,17.701,19.399,31989,0
+TWIN.US,D,20150206,000000,19.077,19.537,19.077,19.429,32944,0
+TWIN.US,D,20150209,000000,19.399,20.406,19.166,19.556,28416,0
+TWIN.US,D,20150210,000000,19.673,19.918,18.932,19.048,28911,0
+TWIN.US,D,20150211,000000,18.941,18.941,18.214,18.352,35478,0
+TWIN.US,D,20150212,000000,18.695,18.695,18.303,18.381,38041,0
+TWIN.US,D,20150213,000000,18.499,19.147,18.499,18.774,32265,0
+TWIN.US,D,20150217,000000,18.764,18.921,17.999,18.283,51508,0
+TWIN.US,D,20150218,000000,18.283,18.362,18.018,18.214,22829,0
+TWIN.US,D,20150219,000000,18.126,18.196,17.474,17.625,49941,0
+TWIN.US,D,20150220,000000,17.557,17.557,16.694,17.096,67241,0
+TWIN.US,D,20150223,000000,17.096,17.861,16.949,17.625,32580,0
+TWIN.US,D,20150224,000000,17.783,18.214,17.675,18.028,18080,0
+TWIN.US,D,20150225,000000,17.832,18.489,17.832,18.343,18619,0
+TWIN.US,D,20150226,000000,18.41,18.695,18.146,18.223,20672,0
+TWIN.US,D,20150227,000000,18.077,18.519,17.999,18.037,25065,0
+TWIN.US,D,20150302,000000,18.136,18.293,17.813,18.204,19269,0
+TWIN.US,D,20150303,000000,18.087,18.196,17.979,18.136,13559,0
+TWIN.US,D,20150304,000000,17.852,18.097,17.547,17.724,26711,0
+TWIN.US,D,20150305,000000,17.685,18.067,17.655,18.047,15497,0
+TWIN.US,D,20150306,000000,17.88,18.233,17.665,17.724,40883,0
+TWIN.US,D,20150309,000000,17.89,18.097,17.763,17.979,16313,0
+TWIN.US,D,20150310,000000,17.783,17.93,17.508,17.567,34766,0
+TWIN.US,D,20150311,000000,17.607,17.803,17.429,17.547,34971,0
+TWIN.US,D,20150312,000000,17.773,18.871,17.675,18.832,32217,0
+TWIN.US,D,20150313,000000,18.744,18.744,17.783,18.293,19065,0
+TWIN.US,D,20150316,000000,18.214,18.41,17.489,17.547,20390,0
+TWIN.US,D,20150317,000000,17.429,17.832,17.429,17.665,24774,0
+TWIN.US,D,20150318,000000,17.675,18.283,17.429,18.106,13459,0
+TWIN.US,D,20150319,000000,17.9,17.9,17.39,17.635,12133,0
+TWIN.US,D,20150320,000000,17.773,18.774,17.773,18.41,32523,0
+TWIN.US,D,20150323,000000,18.44,18.44,17.89,17.95,13356,0
+TWIN.US,D,20150324,000000,17.871,18.558,17.763,18.116,21919,0
+TWIN.US,D,20150325,000000,18.136,18.136,17.479,17.489,30484,0
+TWIN.US,D,20150326,000000,17.498,17.89,17.469,17.861,11011,0
+TWIN.US,D,20150327,000000,17.793,17.813,17.185,17.597,22328,0
+TWIN.US,D,20150330,000000,17.685,18.077,17.479,17.625,30688,0
+TWIN.US,D,20150331,000000,17.528,17.528,17.175,17.332,25089,0
+TWIN.US,D,20150401,000000,17.165,17.557,17.008,17.439,22531,0
+TWIN.US,D,20150402,000000,17.292,17.685,17.292,17.439,18861,0
+TWIN.US,D,20150406,000000,17.352,17.567,17.352,17.498,43024,0
+TWIN.US,D,20150407,000000,17.489,17.528,17.371,17.439,25808,0
+TWIN.US,D,20150408,000000,17.645,17.645,17.165,17.528,19677,0
+TWIN.US,D,20150409,000000,17.538,17.538,17.047,17.352,18530,0
+TWIN.US,D,20150410,000000,17.459,17.508,16.999,17.262,20186,0
+TWIN.US,D,20150413,000000,17.262,17.262,16.919,17.116,14783,0
+TWIN.US,D,20150414,000000,16.959,17.685,16.704,17.489,29056,0
+TWIN.US,D,20150415,000000,17.665,18.519,17.538,18.057,70978,0
+TWIN.US,D,20150416,000000,18.204,18.881,17.965,18.233,28694,0
+TWIN.US,D,20150417,000000,17.999,18.008,17.665,17.763,17332,0
+TWIN.US,D,20150420,000000,17.9,18.303,17.9,18.223,22301,0
+TWIN.US,D,20150421,000000,18.253,18.253,17.91,18.047,14349,0
+TWIN.US,D,20150422,000000,18.087,18.166,17.655,18.097,23305,0
+TWIN.US,D,20150423,000000,18.156,18.196,18.018,18.196,19574,0
+TWIN.US,D,20150424,000000,18.44,18.44,17.763,17.773,13837,0
+TWIN.US,D,20150427,000000,17.93,18.323,17.871,18.008,29362,0
+TWIN.US,D,20150428,000000,17.429,19.294,17.429,19.028,35406,0
+TWIN.US,D,20150429,000000,18.764,19.117,18.764,18.803,13662,0
+TWIN.US,D,20150430,000000,18.724,18.724,17.597,17.645,35887,0
+TWIN.US,D,20150501,000000,17.773,17.9,17.362,17.459,22939,0
+TWIN.US,D,20150504,000000,17.577,17.587,17.165,17.322,19371,0
+TWIN.US,D,20150505,000000,17.381,17.41,17.106,17.332,41189,0
+TWIN.US,D,20150506,000000,17.46,17.775,17.322,17.578,28367,0
+TWIN.US,D,20150507,000000,17.548,17.806,17.519,17.716,12858,0
+TWIN.US,D,20150508,000000,17.647,17.893,17.529,17.855,15519,0
+TWIN.US,D,20150511,000000,17.864,18.051,17.608,17.765,44327,0
+TWIN.US,D,20150512,000000,17.499,17.499,17.302,17.47,17247,0
+TWIN.US,D,20150513,000000,17.687,17.697,17.39,17.647,28706,0
+TWIN.US,D,20150514,000000,17.815,18.278,17.697,18.199,17041,0
+TWIN.US,D,20150515,000000,18.17,18.253,17.765,18.18,12340,0
+TWIN.US,D,20150518,000000,18.248,18.328,17.903,18.209,22824,0
+TWIN.US,D,20150519,000000,18.091,18.11,17.678,17.716,27597,0
+TWIN.US,D,20150520,000000,17.716,17.825,17.362,17.745,16128,0
+TWIN.US,D,20150521,000000,17.745,18.022,17.568,17.637,17447,0
+TWIN.US,D,20150522,000000,17.657,17.845,17.568,17.775,57513,0
+TWIN.US,D,20150526,000000,17.953,18.1,17.519,17.578,29838,0
+TWIN.US,D,20150527,000000,17.745,17.943,17.539,17.745,20185,0
+TWIN.US,D,20150528,000000,17.855,18.012,17.726,17.726,19284,0
+TWIN.US,D,20150529,000000,17.805,17.973,17.39,17.578,80842,0
+TWIN.US,D,20150601,000000,17.775,18.041,17.4,18.012,23994,0
+TWIN.US,D,20150602,000000,17.963,18.544,17.963,18.475,15024,0
+TWIN.US,D,20150603,000000,18.534,18.968,18.416,18.702,58628,0
+TWIN.US,D,20150604,000000,18.584,18.711,18.1,18.416,12070,0
+TWIN.US,D,20150605,000000,18.228,18.228,17.755,18.081,11868,0
+TWIN.US,D,20150608,000000,18.051,18.071,17.765,17.864,10144,0
+TWIN.US,D,20150609,000000,17.855,18.022,17.775,17.805,14305,0
+TWIN.US,D,20150610,000000,17.992,18.859,17.883,18.751,87825,0
+TWIN.US,D,20150611,000000,18.731,18.978,18.613,18.811,49745,0
+TWIN.US,D,20150612,000000,18.702,19.037,18.584,18.771,25460,0
+TWIN.US,D,20150615,000000,18.495,18.495,17.745,18.002,31648,0
+TWIN.US,D,20150616,000000,18.002,18.248,17.864,17.943,19881,0
+TWIN.US,D,20150617,000000,18.14,18.14,17.883,17.953,24749,0
+TWIN.US,D,20150618,000000,18.11,18.416,17.933,18.199,34690,0
+TWIN.US,D,20150619,000000,18.258,18.84,18.081,18.288,59542,0
+TWIN.US,D,20150622,000000,18.347,18.603,18.032,18.17,36719,0
+TWIN.US,D,20150623,000000,18.14,18.534,17.953,18.495,21946,0
+TWIN.US,D,20150624,000000,18.298,18.386,17.933,17.982,20591,0
+TWIN.US,D,20150625,000000,18.012,18.041,17.765,17.933,26271,0
+TWIN.US,D,20150626,000000,17.943,18.416,17.943,18.18,184304,0
+TWIN.US,D,20150629,000000,17.982,18.268,17.795,18.022,18359,0
+TWIN.US,D,20150630,000000,18.357,18.446,18.041,18.376,17419,0
+TWIN.US,D,20150701,000000,18.485,18.534,17.953,18.032,17041,0
+TWIN.US,D,20150702,000000,17.982,18.199,17.745,18.022,15317,0
+TWIN.US,D,20150706,000000,17.726,18.081,17.726,17.864,17041,0
+TWIN.US,D,20150707,000000,17.893,17.893,16.947,17.509,28097,0
+TWIN.US,D,20150708,000000,17.4,17.617,17.164,17.262,25561,0
+TWIN.US,D,20150709,000000,17.539,17.647,17.272,17.46,18664,0
+TWIN.US,D,20150710,000000,17.815,17.815,17.312,17.627,14708,0
+TWIN.US,D,20150713,000000,17.707,17.775,17.647,17.697,16838,0
+TWIN.US,D,20150714,000000,17.529,17.781,17.529,17.657,14907,0
+TWIN.US,D,20150715,000000,17.539,17.677,17.282,17.558,19038,0
+TWIN.US,D,20150716,000000,17.745,17.835,17.302,17.43,8926,0
+TWIN.US,D,20150717,000000,17.352,17.578,16.819,16.879,25561,0
+TWIN.US,D,20150720,000000,16.75,16.75,16.267,16.346,29618,0
+TWIN.US,D,20150721,000000,16.267,16.414,15.793,15.853,34588,0
+TWIN.US,D,20150722,000000,15.636,15.931,15.577,15.774,52948,0
+TWIN.US,D,20150723,000000,15.754,15.754,15.291,15.3,33473,0
+TWIN.US,D,20150724,000000,15.33,15.419,15.113,15.163,49601,0
+TWIN.US,D,20150727,000000,14.975,15.281,14.975,15.015,19983,0
+TWIN.US,D,20150728,000000,15.074,15.163,14.788,14.867,22924,0
+TWIN.US,D,20150729,000000,14.975,15.084,14.769,15.074,32155,0
+TWIN.US,D,20150730,000000,14.907,15.567,14.778,15.488,16939,0
+TWIN.US,D,20150731,000000,15.38,15.971,15.38,15.873,40776,0
+TWIN.US,D,20150803,000000,16.03,16.07,15.538,15.616,37179,0
+TWIN.US,D,20150804,000000,14.709,15.163,14.62,14.67,33879,0
+TWIN.US,D,20150805,000000,14.788,14.955,14.61,14.709,43820,0
+TWIN.US,D,20150806,000000,16.917,16.917,14.61,14.63,28408,0
+TWIN.US,D,20150807,000000,14.61,14.739,14.414,14.562,40878,0
+TWIN.US,D,20150810,000000,14.591,15.064,14.552,14.788,14910,0
+TWIN.US,D,20150811,000000,14.709,14.788,14.472,14.689,11173,0
+TWIN.US,D,20150812,000000,14.59,14.908,14.58,14.67,15526,0
+TWIN.US,D,20150813,000000,14.68,14.799,14.481,14.491,48293,0
+TWIN.US,D,20150814,000000,14.531,14.68,14.402,14.57,45067,0
+TWIN.US,D,20150817,000000,14.521,14.521,14.293,14.372,75111,0
+TWIN.US,D,20150818,000000,14.263,14.442,14.263,14.322,25407,0
+TWIN.US,D,20150819,000000,14.273,14.491,14.243,14.253,23088,0
+TWIN.US,D,20150820,000000,14.233,14.342,14.084,14.184,39118,0
+TWIN.US,D,20150821,000000,14.005,14.293,13.975,14.045,42143,0
+TWIN.US,D,20150824,000000,13.598,14.036,13.142,13.638,50142,0
+TWIN.US,D,20150825,000000,13.668,14.124,13.093,13.093,58778,0
+TWIN.US,D,20150826,000000,13.37,13.708,13.023,13.231,38110,0
+TWIN.US,D,20150827,000000,13.291,13.817,13.003,13.36,38614,0
+TWIN.US,D,20150828,000000,13.291,13.658,13.281,13.41,41437,0
+TWIN.US,D,20150831,000000,13.35,13.936,13.311,13.876,23794,0
+TWIN.US,D,20150901,000000,13.658,13.787,13.39,13.41,24600,0
+TWIN.US,D,20150902,000000,13.39,13.44,13.251,13.39,30649,0
+TWIN.US,D,20150903,000000,13.341,13.4,13.241,13.301,22785,0
+TWIN.US,D,20150904,000000,13.093,13.38,13.093,13.271,35186,0
+TWIN.US,D,20150908,000000,13.519,13.985,13.192,13.222,42445,0
+TWIN.US,D,20150909,000000,13.321,13.43,13.192,13.212,39824,0
+TWIN.US,D,20150910,000000,13.212,13.509,13.212,13.42,14091,0
+TWIN.US,D,20150911,000000,13.321,13.4,13.291,13.35,11594,0
+TWIN.US,D,20150914,000000,13.301,13.36,13.073,13.132,31154,0
+TWIN.US,D,20150915,000000,13.103,13.4,13.103,13.301,21475,0
+TWIN.US,D,20150916,000000,13.35,13.559,13.291,13.311,20567,0
+TWIN.US,D,20150917,000000,13.291,13.45,13.162,13.341,20636,0
+TWIN.US,D,20150918,000000,13.103,13.192,12.954,13.013,81160,0
+TWIN.US,D,20150921,000000,13.073,13.212,13.013,13.063,22483,0
+TWIN.US,D,20150922,000000,13.043,13.043,12.795,12.825,62408,0
+TWIN.US,D,20150923,000000,12.894,12.894,12.716,12.755,42272,0
+TWIN.US,D,20150924,000000,12.726,12.726,12.369,12.408,68020,0
+TWIN.US,D,20150925,000000,12.537,12.537,12.011,12.031,69869,0
+TWIN.US,D,20150928,000000,12.021,12.2,12.021,12.15,30314,0
+TWIN.US,D,20150929,000000,12.111,12.448,12.111,12.319,18047,0
+TWIN.US,D,20150930,000000,12.398,12.428,12.021,12.309,25306,0
+TWIN.US,D,20151001,000000,12.349,12.438,12.021,12.13,22382,0
+TWIN.US,D,20151002,000000,12.071,12.2,12.011,12.061,53233,0
+TWIN.US,D,20151005,000000,12.101,12.666,12.081,12.478,53869,0
+TWIN.US,D,20151006,000000,12.458,13.093,12.458,12.993,53838,0
+TWIN.US,D,20151007,000000,13.093,13.331,12.934,13.063,55653,0
+TWIN.US,D,20151008,000000,13.142,13.271,13.043,13.093,73296,0
+TWIN.US,D,20151009,000000,13.142,13.331,13.093,13.261,79346,0
+TWIN.US,D,20151012,000000,13.291,13.291,12.993,13.132,21801,0
+TWIN.US,D,20151013,000000,13.053,13.251,13.053,13.172,30145,0
+TWIN.US,D,20151014,000000,13.222,14.59,13.222,13.569,15224,0
+TWIN.US,D,20151015,000000,13.469,13.628,13.142,13.222,19458,0
+TWIN.US,D,20151016,000000,13.281,13.42,12.884,12.914,30750,0
+TWIN.US,D,20151019,000000,12.993,13.886,12.884,12.914,11923,0
+TWIN.US,D,20151020,000000,12.983,13.152,12.855,12.924,26855,0
+TWIN.US,D,20151021,000000,12.964,13.003,12.845,12.845,16333,0
+TWIN.US,D,20151022,000000,12.894,13.489,12.894,13.35,23290,0
+TWIN.US,D,20151023,000000,13.46,13.866,13.43,13.608,24197,0
+TWIN.US,D,20151026,000000,13.539,13.797,13.39,13.509,14619,0
+TWIN.US,D,20151027,000000,12.597,12.597,11.218,11.367,227753,0
+TWIN.US,D,20151028,000000,11.406,11.873,11.307,11.436,117254,0
+TWIN.US,D,20151029,000000,11.347,12.547,11.347,11.506,31254,0
+TWIN.US,D,20151030,000000,11.506,11.902,11.426,11.684,43252,0
+TWIN.US,D,20151102,000000,11.684,11.902,11.456,11.466,25432,0
+TWIN.US,D,20151103,000000,11.476,11.843,11.347,11.387,38917,0
+TWIN.US,D,20151104,000000,11.446,11.535,11.208,11.268,34326,0
+TWIN.US,D,20151105,000000,10.96,11.277,10.851,11.238,21071,0
+TWIN.US,D,20151106,000000,11.129,11.466,10.861,11.248,51116,0
+TWIN.US,D,20151109,000000,11.258,11.273,10.96,10.97,38901,0
+TWIN.US,D,20151110,000000,10.97,11.11,10.81,11.04,51300,0
+TWIN.US,D,20151111,000000,11,11.46,10.76,10.85,50900,0
+TWIN.US,D,20151112,000000,10.74,10.77,10.55,10.56,40400,0
+TWIN.US,D,20151113,000000,10.53,10.92,10.49,10.68,76200,0
+TWIN.US,D,20151116,000000,10.6,10.63,10.39,10.53,44800,0
+TWIN.US,D,20151117,000000,10.46,10.77,10.44,10.5,44500,0
+TWIN.US,D,20151118,000000,10.55,11.07,10.5,11.03,34100,0
+TWIN.US,D,20151119,000000,10.96,10.96,10.63,10.9,41400,0
+TWIN.US,D,20151120,000000,10.98,12.05,10.83,11.68,42300,0
+TWIN.US,D,20151123,000000,11.63,11.66,11.39,11.58,39100,0
+TWIN.US,D,20151124,000000,11.49,11.59,11.335,11.57,58750,0
+TWIN.US,D,20151125,000000,11.62,11.9,11.54,11.86,20200,0
+TWIN.US,D,20151127,000000,11.89,12,11.77,11.84,21800,0
+TWIN.US,D,20151130,000000,11.84,11.95,11.54,11.55,72500,0
+TWIN.US,D,20151201,000000,11.55,11.65,11.18,11.23,47426,0
+TWIN.US,D,20151202,000000,11.24,11.335,11.15,11.15,39333,0
+TWIN.US,D,20151203,000000,11.16,11.2,10.76,10.8,42141,0
+TWIN.US,D,20151204,000000,10.79,10.79,10.55,10.59,32700,0
+TWIN.US,D,20151207,000000,10.61,10.61,10.35,10.46,58600,0
+TWIN.US,D,20151208,000000,10.45,10.55,10.3,10.49,39758,0
+TWIN.US,D,20151209,000000,10.45,10.74,10.2,10.21,49100,0
+TWIN.US,D,20151210,000000,10.2,10.39,10.2,10.37,39000,0
+TWIN.US,D,20151211,000000,10.27,10.42,10.25,10.3,46600,0
+TWIN.US,D,20151214,000000,10.33,10.54,10.3,10.52,45114,0
+TWIN.US,D,20151215,000000,10.53,10.53,10.3,10.4,48500,0
+TWIN.US,D,20151216,000000,10.49,10.68,10.31,10.53,38500,0
+TWIN.US,D,20151217,000000,10.76,10.76,10.5,10.51,44500,0
+TWIN.US,D,20151218,000000,10.45,10.59,10.41,10.54,87300,0
+TWIN.US,D,20151221,000000,10.83,10.84,10.52,10.79,28200,0
+TWIN.US,D,20151222,000000,10.82,10.935,10.65,10.87,37308,0
+TWIN.US,D,20151223,000000,11.01,11.26,10.84,11.14,43900,0
+TWIN.US,D,20151224,000000,11.8,11.8,11.28,11.4,11810,0
+TWIN.US,D,20151228,000000,11.35,11.37,11.06,11.17,32729,0
+TWIN.US,D,20151229,000000,11.34,11.401,10.85,10.9,24207,0
+TWIN.US,D,20151230,000000,11.24,11.24,10.63,10.7,26634,0
+TWIN.US,D,20151231,000000,10.74,11,10.52,10.52,32662,0
+TWIN.US,D,20160104,000000,10.22,10.47,10.11,10.41,38567,0
+TWIN.US,D,20160105,000000,10.38,10.4499,10.28,10.34,22933,0
+TWIN.US,D,20160106,000000,10.3,10.36,9.93,9.96,44910,0
+TWIN.US,D,20160107,000000,9.78,9.83,9.51,9.56,76979,0
+TWIN.US,D,20160108,000000,9.57,9.62,9.3,9.31,27459,0
+TWIN.US,D,20160111,000000,9.4,9.47,9,9,48155,0
+TWIN.US,D,20160112,000000,9.09,9.52,8.7,8.84,59234,0
+TWIN.US,D,20160113,000000,8.91,9.39,8.63,8.71,53460,0
+TWIN.US,D,20160114,000000,8.71,9.16,8.695,9.08,28614,0
+TWIN.US,D,20160115,000000,8.84,9.06,8.55,8.99,33420,0
+TWIN.US,D,20160119,000000,9.13,9.21,8.83,9.01,28900,0
+TWIN.US,D,20160120,000000,8.88,9.68,8.88,9.47,44345,0
+TWIN.US,D,20160121,000000,9.41,10.18,9.41,10.08,36894,0
+TWIN.US,D,20160122,000000,10.21,10.78,10.03,10.51,32015,0
+TWIN.US,D,20160125,000000,10.44,10.44,10.02,10.22,23874,0
+TWIN.US,D,20160126,000000,10.33,10.765,10.18,10.45,41231,0
+TWIN.US,D,20160127,000000,10.47,11,10.36,10.84,26567,0
+TWIN.US,D,20160128,000000,11.31,11.46,10.84,11.05,23520,0
+TWIN.US,D,20160129,000000,11.02,11.5,10.85,11.44,48540,0
+TWIN.US,D,20160201,000000,11.29,11.4699,10.86,11.18,27968,0
+TWIN.US,D,20160202,000000,9.77,10.68,9.77,10.1,99900,0
+TWIN.US,D,20160203,000000,10.12,10.12,9.59,9.68,45157,0
+TWIN.US,D,20160204,000000,9.88,10.47,9.79,9.88,54620,0
+TWIN.US,D,20160205,000000,9.89,10.05,9.51,9.54,35487,0
+TWIN.US,D,20160208,000000,9.51,9.5618,9.09,9.15,32376,0
+TWIN.US,D,20160209,000000,9.02,9.6775,8.5,8.61,74480,0
+TWIN.US,D,20160210,000000,8.66,8.96,8.38,8.39,41556,0
+TWIN.US,D,20160211,000000,8.39,8.625,8.187,8.24,24084,0
+TWIN.US,D,20160212,000000,8.22,8.85,8.22,8.58,21129,0
+TWIN.US,D,20160216,000000,8.76,8.8294,8.55,8.73,30205,0
+TWIN.US,D,20160217,000000,8.83,9.13,8.74,8.98,168136,0
+TWIN.US,D,20160218,000000,8.98,9.674,8.66,8.82,16999,0
+TWIN.US,D,20160219,000000,8.82,9.0299,8.82,8.97,29732,0
+TWIN.US,D,20160222,000000,10.0333,10.0333,9.09,9.12,15316,0
+TWIN.US,D,20160223,000000,9.04,9.19,8.9,8.91,42011,0
+TWIN.US,D,20160224,000000,8.81,8.81,8.45,8.72,13732,0
+TWIN.US,D,20160225,000000,8.81,8.87,8.57,8.73,19615,0
+TWIN.US,D,20160226,000000,8.75,8.89,8.58,8.73,24285,0
+TWIN.US,D,20160229,000000,8.8,9.02,8.62,8.69,38749,0
+TWIN.US,D,20160301,000000,8.76,9,8.62,8.84,22813,0
+TWIN.US,D,20160302,000000,8.78,9,8.78,9,16904,0
+TWIN.US,D,20160303,000000,9,9.15,8.87,8.99,71763,0
+TWIN.US,D,20160304,000000,9.08,9.43,8.97,9,101522,0
+TWIN.US,D,20160307,000000,9.05,9.63,9.05,9.55,96235,0
+TWIN.US,D,20160308,000000,9.51,9.51,9.25,9.34,101065,0
+TWIN.US,D,20160309,000000,9.44,9.44,9.25,9.28,20052,0
+TWIN.US,D,20160310,000000,9.33,9.33,8.66,8.98,45251,0
+TWIN.US,D,20160311,000000,9.15,9.46,8.68,9.45,86216,0
+TWIN.US,D,20160314,000000,9.48,10.54,9.38,10.49,49825,0
+TWIN.US,D,20160315,000000,10.62,10.62,10.04,10.29,88294,0
+TWIN.US,D,20160316,000000,10.25,10.52,10.06,10.36,21144,0
+TWIN.US,D,20160317,000000,10.39,10.81,10.22,10.64,49213,0
+TWIN.US,D,20160318,000000,10.75,10.97,10.63,10.84,64913,0
+TWIN.US,D,20160321,000000,10.77,11.01,10.75,10.95,18460,0
+TWIN.US,D,20160322,000000,10.85,10.98,10.67,10.72,21271,0
+TWIN.US,D,20160323,000000,10.71,10.71,10.11,10.12,33298,0
+TWIN.US,D,20160324,000000,10.08,10.2,9.76,10.06,32153,0
+TWIN.US,D,20160328,000000,10.19,10.445,10.01,10.16,22890,0
+TWIN.US,D,20160329,000000,10.15,10.47,10.06,10.36,14086,0
+TWIN.US,D,20160330,000000,10.49,10.7,10,10.05,25474,0
+TWIN.US,D,20160331,000000,10.09,10.3,10.07,10.13,19497,0
+TWIN.US,D,20160401,000000,10.06,10.095,9.85,9.98,28889,0
+TWIN.US,D,20160404,000000,9.97,10.07,9.68,10.05,78605,0
+TWIN.US,D,20160405,000000,9.97,10.34,9.96,10.21,30559,0
+TWIN.US,D,20160406,000000,10.26,10.49,9.99,10.31,68209,0
+TWIN.US,D,20160407,000000,10.03,10.21,9.5,10.18,58463,0
+TWIN.US,D,20160408,000000,10.33,10.65,10.33,10.46,32899,0
+TWIN.US,D,20160411,000000,10.53,10.86,10.16,10.58,86826,0
+TWIN.US,D,20160412,000000,10.53,10.655,10.44,10.59,121431,0
+TWIN.US,D,20160413,000000,10.66,11.2,10.26,11.1,34469,0
+TWIN.US,D,20160414,000000,11.18,11.5,11,11.5,15089,0
+TWIN.US,D,20160415,000000,11.41,11.83,11.2,11.82,16783,0
+TWIN.US,D,20160418,000000,11.5501,12.18,11.5,12.15,26402,0
+TWIN.US,D,20160419,000000,12.23,12.75,12.1,12.68,52438,0
+TWIN.US,D,20160420,000000,12.6,12.72,12.37,12.64,35460,0
+TWIN.US,D,20160421,000000,12.63,12.72,12.52,12.63,43494,0
+TWIN.US,D,20160422,000000,12.93,12.97,12.6901,12.89,29602,0
+TWIN.US,D,20160425,000000,12.76,12.94,12.63,12.87,57800,0
+TWIN.US,D,20160426,000000,12.02,13,12.01,12.96,154134,0
+TWIN.US,D,20160427,000000,12.93,13.07,12.28,13.04,82088,0
+TWIN.US,D,20160428,000000,12.96,13.43,12.96,13.16,43393,0
+TWIN.US,D,20160429,000000,13.09,13.4,13.07,13.25,36749,0
+TWIN.US,D,20160502,000000,13.25,13.41,12.94,13.02,40756,0
+TWIN.US,D,20160503,000000,12.82,13.0945,12.06,12.32,49929,0
+TWIN.US,D,20160504,000000,12.29,12.29,11.27,11.29,39870,0
+TWIN.US,D,20160505,000000,11.43,11.5427,10,10.04,52641,0
+TWIN.US,D,20160506,000000,10,10.52,9.9,10.47,52017,0
+TWIN.US,D,20160509,000000,10.44,10.47,10,10.05,25762,0
+TWIN.US,D,20160510,000000,10.01,10.19,9.94,10.15,35339,0
+TWIN.US,D,20160511,000000,10.08,10.26,9.65,9.66,31528,0
+TWIN.US,D,20160512,000000,9.78,9.84,9.06,9.21,30124,0
+TWIN.US,D,20160513,000000,9.21,9.65,9.21,9.51,30436,0
+TWIN.US,D,20160516,000000,9.51,9.68,9.28,9.5,25376,0
+TWIN.US,D,20160517,000000,9.5,9.65,8.9,9.01,32240,0
+TWIN.US,D,20160518,000000,8.97,9.19,8.51,8.56,50036,0
+TWIN.US,D,20160519,000000,8.52,8.92,8.5,8.89,36813,0
+TWIN.US,D,20160520,000000,9,9.11,8.61,9.04,23517,0
+TWIN.US,D,20160523,000000,9.161,9.46,9,9.23,32518,0
+TWIN.US,D,20160524,000000,9.28,9.45,9.25,9.34,28054,0
+TWIN.US,D,20160525,000000,9.44,9.44,9.32,9.37,15234,0
+TWIN.US,D,20160526,000000,9.44,9.6,9.44,9.52,28193,0
+TWIN.US,D,20160527,000000,9.52,9.8,9.5,9.59,32551,0
+TWIN.US,D,20160531,000000,9.7,9.85,9.59,9.6,22640,0
+TWIN.US,D,20160601,000000,9.55,9.81,9.51,9.73,29303,0
+TWIN.US,D,20160602,000000,9.66,9.744,9.43,9.57,27019,0
+TWIN.US,D,20160603,000000,9.51,9.81,9.51,9.77,26307,0
+TWIN.US,D,20160606,000000,9.85,10.37,9.85,10.28,37762,0
+TWIN.US,D,20160607,000000,10.34,10.41,9.99,10.05,21030,0
+TWIN.US,D,20160608,000000,10.45,10.55,10.25,10.46,24267,0
+TWIN.US,D,20160609,000000,10.46,10.46,9.99,10.05,21481,0
+TWIN.US,D,20160610,000000,9.9,10.22,9.77,9.93,26441,0
+TWIN.US,D,20160613,000000,9.795,10.12,9.7425,9.95,18438,0
+TWIN.US,D,20160614,000000,9.89,10.03,9.83,9.97,29906,0
+TWIN.US,D,20160615,000000,9.83,10.16,9.74,9.75,18519,0
+TWIN.US,D,20160616,000000,9.67,9.86,9.67,9.74,35972,0
+TWIN.US,D,20160617,000000,9.78,10.15,9.78,10.1,36607,0
+TWIN.US,D,20160620,000000,10.22,10.52,10.1,10.16,30710,0
+TWIN.US,D,20160621,000000,10.05,10.11,9.96,10.05,28767,0
+TWIN.US,D,20160622,000000,10.14,10.14,9.84,9.95,37129,0
+TWIN.US,D,20160623,000000,10.02,10.69,10.02,10.58,38629,0
+TWIN.US,D,20160624,000000,10,10.16,9.68,9.86,112560,0
+TWIN.US,D,20160627,000000,9.85,10.01,9.53,9.79,66448,0
+TWIN.US,D,20160628,000000,10.09,11.51,9.998,10.36,72199,0
+TWIN.US,D,20160629,000000,10.47,10.58,10.055,10.31,44369,0
+TWIN.US,D,20160630,000000,10.42,10.81,10.14,10.74,30829,0
+TWIN.US,D,20160701,000000,10.75,11.32,10.72,11.22,20653,0
+TWIN.US,D,20160705,000000,11.11,11.11,10.35,10.5,20257,0
+TWIN.US,D,20160706,000000,10.5338,11.0999,10.37,10.58,33874,0
+TWIN.US,D,20160707,000000,10.55,11.8199,10.55,10.64,21990,0
+TWIN.US,D,20160708,000000,10.75,11.21,10.72,11.17,26876,0
+TWIN.US,D,20160711,000000,11.2,11.56,11.01,11.16,23591,0
+TWIN.US,D,20160712,000000,11.16,11.52,10.91,11.19,35474,0
+TWIN.US,D,20160713,000000,11.2,11.54,10.98,11.05,41011,0
+TWIN.US,D,20160714,000000,11.21,11.34,10.8,10.84,18082,0
+TWIN.US,D,20160715,000000,10.81,10.9093,10.58,10.63,14774,0
+TWIN.US,D,20160718,000000,10.62,10.62,10.51,10.51,13254,0
+TWIN.US,D,20160719,000000,10.5,10.58,10.14,10.51,46280,0
+TWIN.US,D,20160720,000000,10.5,11.21,10.4,11.21,29330,0
+TWIN.US,D,20160721,000000,11.1,11.44,10.23,11.25,41632,0
+TWIN.US,D,20160722,000000,11.14,11.43,10.85,11.34,46285,0
+TWIN.US,D,20160725,000000,11.22,11.22,10.67,10.76,8552,0
+TWIN.US,D,20160726,000000,10.73,11.19,10.72,10.76,22058,0
+TWIN.US,D,20160727,000000,10.85,11.1,9.85,9.93,39598,0
+TWIN.US,D,20160728,000000,10.08,10.59,9.68,9.74,21317,0
+TWIN.US,D,20160729,000000,9.75,9.98,9.43,9.43,33183,0
+TWIN.US,D,20160801,000000,9.46,10.21,9.35,9.47,30101,0
+TWIN.US,D,20160802,000000,9.73,9.84,9.44,9.77,18870,0
+TWIN.US,D,20160803,000000,10.26,10.26,9.52,10.02,17008,0
+TWIN.US,D,20160804,000000,10.15,10.18,9.78,9.88,9614,0
+TWIN.US,D,20160805,000000,9.9,10.19,9.87,10,11821,0
+TWIN.US,D,20160808,000000,10.05,10.41,10.05,10.33,15491,0
+TWIN.US,D,20160809,000000,10.15,10.34,10.06,10.11,7294,0
+TWIN.US,D,20160810,000000,10.2,10.37,9.89,10.03,9586,0
+TWIN.US,D,20160811,000000,10.01,10.32,9.91,10.22,13584,0
+TWIN.US,D,20160812,000000,10.11,10.3522,10.09,10.2,12283,0
+TWIN.US,D,20160815,000000,10.31,10.52,10.31,10.42,6892,0
+TWIN.US,D,20160816,000000,10.37,11.4576,10.37,10.65,14095,0
+TWIN.US,D,20160817,000000,10.65,11.41,10.43,10.78,19416,0
+TWIN.US,D,20160818,000000,11.2,12.24,10.8606,11.9,53646,0
+TWIN.US,D,20160819,000000,11.89,12.42,11.5201,12.42,39156,0
+TWIN.US,D,20160822,000000,12.1,13.15,12.1,13.03,68035,0
+TWIN.US,D,20160823,000000,13.07,13.07,12.84,12.91,21064,0
+TWIN.US,D,20160824,000000,12.72,12.95,12.64,12.79,21608,0
+TWIN.US,D,20160825,000000,12.73,13.25,12.73,13.24,20621,0
+TWIN.US,D,20160826,000000,13.25,13.34,12.77,12.78,15916,0
+TWIN.US,D,20160829,000000,12.85,12.85,12.67,12.74,19030,0
+TWIN.US,D,20160830,000000,12.68,12.75,12.6601,12.72,7188,0
+TWIN.US,D,20160831,000000,12.87,12.99,12.58,12.99,10408,0
+TWIN.US,D,20160901,000000,12.95,12.95,12.64,12.78,9986,0
+TWIN.US,D,20160902,000000,12.83,12.83,12.525,12.6,11801,0
+TWIN.US,D,20160906,000000,12.49,12.49,11.84,11.97,24954,0
+TWIN.US,D,20160907,000000,12.3,12.3,11.91,12.09,14015,0
+TWIN.US,D,20160908,000000,12.05,12.0699,11.88,11.9,10593,0
+TWIN.US,D,20160909,000000,11.83,11.9,11.51,11.58,10664,0
+TWIN.US,D,20160912,000000,11.16,11.39,10.75,10.96,23779,0
+TWIN.US,D,20160913,000000,10.88,10.9324,10.2,10.28,24824,0
+TWIN.US,D,20160914,000000,10.36,10.39,10.07,10.1,10115,0
+TWIN.US,D,20160915,000000,10.32,10.41,9.95,10.38,10883,0
+TWIN.US,D,20160916,000000,10.3,11.17,10.0301,10.76,39233,0
+TWIN.US,D,20160919,000000,10.68,11.0399,10.43,10.63,17932,0
+TWIN.US,D,20160920,000000,10.65,10.65,10.25,10.415,20368,0
+TWIN.US,D,20160921,000000,10.88,10.88,10.4,10.59,17953,0
+TWIN.US,D,20160922,000000,10.69,11.04,10.6369,10.97,9452,0
+TWIN.US,D,20160923,000000,10.92,11.22,10.83,11.21,14463,0
+TWIN.US,D,20160926,000000,11.06,11.95,10.67,11.88,11860,0
+TWIN.US,D,20160927,000000,11.74,11.74,11.34,11.56,20130,0
+TWIN.US,D,20160928,000000,11.83,12.25,11.6,12.2,8505,0
+TWIN.US,D,20160929,000000,12.04,12.23,11.835,12.085,11562,0
+TWIN.US,D,20160930,000000,12.26,12.26,11.85,11.98,10444,0
+TWIN.US,D,20161003,000000,11.92,12.34,11.87,12.34,10900,0
+TWIN.US,D,20161004,000000,12.23,12.45,12.23,12.27,19864,0
+TWIN.US,D,20161005,000000,12.4,12.49,12.31,12.4,20941,0
+TWIN.US,D,20161006,000000,12.32,12.45,12.12,12.3,25389,0
+TWIN.US,D,20161007,000000,12.24,12.24,12.03,12.11,16717,0
+TWIN.US,D,20161010,000000,12.16,12.21,12.14,12.15,16709,0
+TWIN.US,D,20161011,000000,12.06,12.135,11.57,11.67,15103,0
+TWIN.US,D,20161012,000000,11.73,12.01,11.55,11.91,4139,0
+TWIN.US,D,20161013,000000,11.85,11.85,11.59,11.67,9467,0
+TWIN.US,D,20161014,000000,11.7,11.87,11.6207,11.81,4317,0
+TWIN.US,D,20161017,000000,11.84,12.0404,11.84,11.94,2673,0
+TWIN.US,D,20161018,000000,11.94,11.94,11.81,11.94,4652,0
+TWIN.US,D,20161019,000000,11.95,11.95,11.54,11.56,11845,0
+TWIN.US,D,20161020,000000,11.6,11.62,11.55,11.6,5616,0
+TWIN.US,D,20161021,000000,11.5,11.86,10.69,10.75,21270,0
+TWIN.US,D,20161024,000000,10.96,11.11,10.41,10.51,19343,0
+TWIN.US,D,20161025,000000,10.6,10.75,10.5,10.58,15510,0
+TWIN.US,D,20161026,000000,10.51,10.59,10.5001,10.52,13837,0
+TWIN.US,D,20161027,000000,10.57,10.7825,10.235,10.35,55241,0
+TWIN.US,D,20161028,000000,10.43,10.535,10.28,10.28,21322,0
+TWIN.US,D,20161031,000000,10.28,10.9,10.28,10.81,17355,0
+TWIN.US,D,20161101,000000,10.71,10.71,10.05,10.05,56702,0
+TWIN.US,D,20161102,000000,10.05,10.3599,10.01,10.11,23933,0
+TWIN.US,D,20161103,000000,10.08,11.085,10.08,10.49,16002,0
+TWIN.US,D,20161104,000000,10.35,11.28,10.35,11.05,27024,0
+TWIN.US,D,20161107,000000,11.36,11.36,10.75,10.75,9707,0
+TWIN.US,D,20161108,000000,10.72,10.75,10.58,10.73,15107,0
+TWIN.US,D,20161109,000000,10.72,12.21,10.72,12.06,21527,0
+TWIN.US,D,20161110,000000,12.3,13.07,12.205,12.7,34665,0
+TWIN.US,D,20161111,000000,12.5221,13.33,12.5,13.09,16903,0
+TWIN.US,D,20161114,000000,13.23,13.53,12.9601,13.45,33098,0
+TWIN.US,D,20161115,000000,13.33,13.33,12.99,13,9412,0
+TWIN.US,D,20161116,000000,12.75,13.27,12.7,13.02,16153,0
+TWIN.US,D,20161117,000000,12.58,13.29,12.58,13.2,9048,0
+TWIN.US,D,20161118,000000,12.8,13.37,12.58,13.16,7827,0
+TWIN.US,D,20161121,000000,13.04,13.1,12.87,12.94,8325,0
+TWIN.US,D,20161122,000000,12.99,13.09,12.88,12.99,6208,0
+TWIN.US,D,20161123,000000,12.88,13.69,12.88,13.69,16815,0
+TWIN.US,D,20161125,000000,13.74,13.74,12.83,13.65,25611,0
+TWIN.US,D,20161128,000000,13.58,14.2499,13.15,14.08,71856,0
+TWIN.US,D,20161129,000000,14.09,14.25,13.69,14.16,108867,0
+TWIN.US,D,20161130,000000,14.3,14.63,14.3,14.5,10901,0
+TWIN.US,D,20161201,000000,14.5937,14.65,14.48,14.48,16469,0
+TWIN.US,D,20161202,000000,14.54,14.54,13.65,13.82,8346,0
+TWIN.US,D,20161205,000000,13.86,14.25,13.52,14.24,9888,0
+TWIN.US,D,20161206,000000,13.99,14.195,13.95,14.07,5723,0
+TWIN.US,D,20161207,000000,14.07,14.535,14.0091,14.49,23144,0
+TWIN.US,D,20161208,000000,14.35,14.8472,14.35,14.7,11470,0
+TWIN.US,D,20161209,000000,14.53,14.6,14.19,14.39,12874,0
+TWIN.US,D,20161212,000000,14.399,15.08,13.99,14.89,82732,0
+TWIN.US,D,20161213,000000,14.99,15.52,14.47,15,84455,0
+TWIN.US,D,20161214,000000,14.5,15.14,14.43,14.43,24566,0
+TWIN.US,D,20161215,000000,14.55,14.95,14.19,14.54,32962,0
+TWIN.US,D,20161216,000000,14.64,15.16,14.64,14.94,27805,0
+TWIN.US,D,20161219,000000,14.94,15.13,14.85,15.04,11531,0
+TWIN.US,D,20161220,000000,14.9884,15.17,14.9884,15.12,21688,0
+TWIN.US,D,20161221,000000,15.09,15.35,14.886,15.07,33010,0
+TWIN.US,D,20161222,000000,14.99,15.193,14.85,15.07,9989,0
+TWIN.US,D,20161223,000000,15,15.04,14.79,14.9,36191,0
+TWIN.US,D,20161227,000000,14.9,15.33,14.86,15.33,13968,0
+TWIN.US,D,20161228,000000,14.8999,15.28,14.8999,15.03,10859,0
+TWIN.US,D,20161229,000000,14.78,15.19,14.66,14.94,7787,0
+TWIN.US,D,20161230,000000,14.65,14.96,14.54,14.6,14834,0
+TWIN.US,D,20170103,000000,14.77,15.52,14.72,15.39,38730,0
+TWIN.US,D,20170104,000000,15.52,15.89,14.38,15.51,35328,0
+TWIN.US,D,20170105,000000,15.61,15.81,15.56,15.62,15266,0
+TWIN.US,D,20170106,000000,15.75,15.81,15.495,15.74,18708,0
+TWIN.US,D,20170109,000000,15.76,16.08,15.21,15.95,24832,0
+TWIN.US,D,20170110,000000,16.13,16.89,15.85,16.74,35921,0
+TWIN.US,D,20170111,000000,16.87,17.2,16.37,17.05,19715,0
+TWIN.US,D,20170112,000000,17.02,17.42,16.801,17.31,47220,0
+TWIN.US,D,20170113,000000,17.38,17.85,17.37,17.85,20754,0
+TWIN.US,D,20170117,000000,17.82,17.82,17.5,17.61,20232,0
+TWIN.US,D,20170118,000000,17.62,18.13,17.5,17.83,19643,0
+TWIN.US,D,20170119,000000,17.96,18.13,17.93,18.13,14928,0
+TWIN.US,D,20170120,000000,18.23,18.45,17.89,18.41,17916,0
+TWIN.US,D,20170123,000000,18.45,18.86,18.4,18.75,31963,0
+TWIN.US,D,20170124,000000,18.9299,18.95,18.61,18.61,45562,0
+TWIN.US,D,20170125,000000,18.96,20.24,18.45,19.54,67171,0
+TWIN.US,D,20170126,000000,19.37,19.5324,17.565,17.86,54701,0
+TWIN.US,D,20170127,000000,17.951,18.22,17.87,18.04,5667,0
+TWIN.US,D,20170130,000000,17.9,17.95,17.23,17.39,16483,0
+TWIN.US,D,20170131,000000,16.05,17.05,16.05,16.64,39206,0
+TWIN.US,D,20170201,000000,16.74,17.05,16.65,16.7,18344,0
+TWIN.US,D,20170202,000000,16.73,17.07,16.72,17.07,20363,0
+TWIN.US,D,20170203,000000,17.29,17.8519,17.0216,17.4,21619,0
+TWIN.US,D,20170206,000000,17.38,17.38,17.05,17.05,23621,0
+TWIN.US,D,20170207,000000,17.2,17.38,17.12,17.34,21689,0
+TWIN.US,D,20170208,000000,17.29,17.5,17.06,17.15,32361,0
+TWIN.US,D,20170209,000000,17.26,18.27,17.17,17.8,35713,0
+TWIN.US,D,20170210,000000,17.94,18.21,17.61,17.98,20090,0
+TWIN.US,D,20170213,000000,18.52,18.8074,18.35,18.59,45186,0
+TWIN.US,D,20170214,000000,18.59,19.61,18.59,19.47,29458,0
+TWIN.US,D,20170215,000000,19.44,19.5,19.24,19.5,17949,0
+TWIN.US,D,20170216,000000,19.49,19.49,19.09,19.42,33856,0
+TWIN.US,D,20170217,000000,19.15,19.5,19.13,19.5,21092,0
+TWIN.US,D,20170221,000000,19.5,19.689,19.075,19.42,22180,0
+TWIN.US,D,20170222,000000,19.34,19.5,18.93,19.22,25150,0
+TWIN.US,D,20170223,000000,19.24,19.52,18.75,19.03,17844,0
+TWIN.US,D,20170224,000000,18.7,21.75,18.7,20.03,63210,0
+TWIN.US,D,20170227,000000,20.16,20.62,19.635,20.4,28239,0
+TWIN.US,D,20170228,000000,20.16,20.58,18.26,18.3,37970,0
+TWIN.US,D,20170301,000000,18.82,19.44,18.82,19.38,20588,0
+TWIN.US,D,20170302,000000,19.03,19.54,17.25,19.06,31246,0
+TWIN.US,D,20170303,000000,18.96,19.36,18.65,18.83,15370,0
+TWIN.US,D,20170306,000000,18.46,18.75,18.185,18.41,19699,0
+TWIN.US,D,20170307,000000,18.081,18.4,17.85,17.93,14335,0
+TWIN.US,D,20170308,000000,18.01,18.26,17.86,17.91,28450,0
+TWIN.US,D,20170309,000000,18.59,19.892,18.31,18.61,56437,0
+TWIN.US,D,20170310,000000,18.81,18.81,18.5,18.51,23665,0
+TWIN.US,D,20170313,000000,18.5,18.676,17.6101,17.94,22227,0
+TWIN.US,D,20170314,000000,17.94,18.3893,17.32,17.83,19800,0
+TWIN.US,D,20170315,000000,18.06,18.24,17.75,18.08,15047,0
+TWIN.US,D,20170316,000000,18.3,18.495,17.81,17.93,15290,0
+TWIN.US,D,20170317,000000,18.14,18.54,17.3,18.11,54193,0
+TWIN.US,D,20170320,000000,18.05,18.41,17.87,18.34,51450,0
+TWIN.US,D,20170321,000000,18.43,19.29,18.04,19.25,26689,0
+TWIN.US,D,20170322,000000,19.21,19.285,18.69,18.9,23969,0
+TWIN.US,D,20170323,000000,19,19.275,18.75,18.87,26228,0
+TWIN.US,D,20170324,000000,19.03,19.68,18.75,19.15,24160,0
+TWIN.US,D,20170327,000000,18.83,19.18,18.75,19.02,16379,0
+TWIN.US,D,20170328,000000,19.016,19.46,18.96,19.22,21903,0
+TWIN.US,D,20170329,000000,19.225,19.37,19.03,19.05,14931,0
+TWIN.US,D,20170330,000000,19.23,19.845,19.1475,19.57,30176,0
+TWIN.US,D,20170331,000000,19.42,20.77,19.42,20.57,34469,0
+TWIN.US,D,20170403,000000,20.74,20.84,20.3,20.41,25103,0
+TWIN.US,D,20170404,000000,20.36,20.549,18.97,19.09,39058,0
+TWIN.US,D,20170405,000000,19.34,19.5,18.51,18.54,28504,0
+TWIN.US,D,20170406,000000,18.6,19.02,18.3724,18.93,55033,0
+TWIN.US,D,20170407,000000,18.84,19.19,18.7944,19.02,17804,0
+TWIN.US,D,20170410,000000,18.94,19.35,18.94,19.07,10714,0
+TWIN.US,D,20170411,000000,18.81,19.44,18.81,19.13,12324,0
+TWIN.US,D,20170412,000000,19.24,19.24,18.79,19.1,11561,0
+TWIN.US,D,20170413,000000,18.962,18.985,18.54,18.89,21054,0
+TWIN.US,D,20170417,000000,18.81,18.81,18.5,18.56,9161,0
+TWIN.US,D,20170418,000000,18.5,18.7186,18.5,18.61,10200,0
+TWIN.US,D,20170419,000000,18.78,18.9,18.58,18.77,10838,0
+TWIN.US,D,20170420,000000,18.8,18.9,18.59,18.81,7422,0
+TWIN.US,D,20170421,000000,18.88,19.08,18.62,18.9,36392,0
+TWIN.US,D,20170424,000000,19.23,19.47,18.9,19.26,25497,0
+TWIN.US,D,20170425,000000,19.36,19.8175,19.36,19.64,25540,0
+TWIN.US,D,20170426,000000,19.9418,19.9799,19.73,19.73,10629,0
+TWIN.US,D,20170427,000000,19.78,19.85,19.34,19.7,14207,0
+TWIN.US,D,20170428,000000,19.0041,19.7016,19,19.6,10038,0
+TWIN.US,D,20170501,000000,19.7,19.94,19.53,19.62,16073,0
+TWIN.US,D,20170502,000000,19.73,19.94,19.655,19.94,16354,0
+TWIN.US,D,20170503,000000,19.91,19.94,19.54,19.84,14693,0
+TWIN.US,D,20170504,000000,19.88,19.94,19.5129,19.92,29137,0
+TWIN.US,D,20170505,000000,19.5,20.35,19.01,20.35,45276,0
+TWIN.US,D,20170508,000000,20.35,20.68,19.8177,20.37,33408,0
+TWIN.US,D,20170509,000000,20.32,21.27,19.745,20.97,32929,0
+TWIN.US,D,20170510,000000,21,21.16,19.51,20.04,21838,0
+TWIN.US,D,20170511,000000,19.84,20.02,19.37,19.62,24269,0
+TWIN.US,D,20170512,000000,19.36,19.47,18.5,18.6,22588,0
+TWIN.US,D,20170515,000000,18.58,18.66,17.865,17.96,22030,0
+TWIN.US,D,20170516,000000,17.95,17.95,17.5463,17.64,15189,0
+TWIN.US,D,20170517,000000,17.37,17.37,16.24,16.94,47161,0
+TWIN.US,D,20170518,000000,15.16,16.43,14.81,14.92,53569,0
+TWIN.US,D,20170519,000000,15.16,15.86,15.1,15.76,50289,0
+TWIN.US,D,20170522,000000,15.59,15.73,15.26,15.49,38104,0
+TWIN.US,D,20170523,000000,15.55,15.965,15.55,15.94,44852,0
+TWIN.US,D,20170524,000000,15.94,16.69,15.77,16.68,51248,0
+TWIN.US,D,20170525,000000,16.67,17.54,16.6007,17.15,29459,0
+TWIN.US,D,20170526,000000,17.26,17.48,17.17,17.33,21863,0
+TWIN.US,D,20170530,000000,17.25,17.5,17.03,17.32,19165,0
+TWIN.US,D,20170531,000000,17.25,17.91,17.15,17.9,17552,0
+TWIN.US,D,20170601,000000,17.95,18.38,17.75,18.23,28991,0
+TWIN.US,D,20170602,000000,18.34,18.39,17.99,18.31,20476,0
+TWIN.US,D,20170605,000000,18.49,18.49,17.93,18.1,18384,0
+TWIN.US,D,20170606,000000,18,18.01,17.005,17.61,23638,0
+TWIN.US,D,20170607,000000,17.55,18.03,16.79,17.72,23973,0
+TWIN.US,D,20170608,000000,17.39,18.18,17.39,17.85,16020,0
+TWIN.US,D,20170609,000000,17.86,18.76,17.74,18.16,11190,0
+TWIN.US,D,20170612,000000,18,18.45,16.48,16.56,34170,0
+TWIN.US,D,20170613,000000,16.58,17.75,16.58,16.92,16048,0
+TWIN.US,D,20170614,000000,16.26,17.82,16.26,17.32,30074,0
+TWIN.US,D,20170615,000000,17.6,18.2,16.98,17.15,19928,0
+TWIN.US,D,20170616,000000,16.89,17.1,16.34,16.91,13849,0
+TWIN.US,D,20170619,000000,16.91,17.25,16.59,16.77,20840,0
+TWIN.US,D,20170620,000000,16.7,17.23,16.4857,16.77,18610,0
+TWIN.US,D,20170621,000000,16.35,16.6,14.96,15.73,59331,0
+TWIN.US,D,20170622,000000,15.68,16.4,15.68,15.8,37669,0
+TWIN.US,D,20170623,000000,15.27,15.96,15.16,15.75,903118,0
+TWIN.US,D,20170626,000000,15.62,16.81,15.28,16.53,76268,0
+TWIN.US,D,20170627,000000,16.55,16.55,15.11,15.44,36620,0
+TWIN.US,D,20170628,000000,15.8453,16.14,15.38,15.77,20656,0
+TWIN.US,D,20170629,000000,15.8,16.17,15.47,15.85,35163,0
+TWIN.US,D,20170630,000000,15.9,16.51,15.51,16.14,46874,0
+TWIN.US,D,20170703,000000,16.14,16.8,15.58,16.66,20522,0
+TWIN.US,D,20170705,000000,16.61,16.81,16.08,16.8,30083,0
+TWIN.US,D,20170706,000000,16.62,16.99,16.47,16.76,26243,0
+TWIN.US,D,20170707,000000,16.73,16.985,16.401,16.66,33065,0
+TWIN.US,D,20170710,000000,16.57,17.09,16.07,16.82,38824,0
+TWIN.US,D,20170711,000000,16.385,17.05,16.385,17.05,18366,0
+TWIN.US,D,20170712,000000,17.11,17.3724,16.77,17.17,37609,0
+TWIN.US,D,20170713,000000,17.24,17.24,16.52,16.89,18707,0
+TWIN.US,D,20170714,000000,17.15,17.48,16.96,17.31,38204,0
+TWIN.US,D,20170717,000000,17.3,17.52,17,17.19,34031,0
+TWIN.US,D,20170718,000000,17.07,17.5,17,17.05,37516,0
+TWIN.US,D,20170719,000000,17.15,17.45,16.51,17.09,39554,0
+TWIN.US,D,20170720,000000,17.05,17.4319,16.86,17.4,45084,0
+TWIN.US,D,20170721,000000,17.5,17.51,17,17.1,42366,0
+TWIN.US,D,20170724,000000,17.09,17.57,17.06,17.43,43053,0
+TWIN.US,D,20170725,000000,18.1358,18.1358,17.37,17.58,25295,0
+TWIN.US,D,20170726,000000,17.59,17.59,17.1701,17.25,28321,0
+TWIN.US,D,20170727,000000,17.94,17.94,16.8,16.96,19248,0
+TWIN.US,D,20170728,000000,16.95,17.35,16.65,16.86,20031,0
+TWIN.US,D,20170731,000000,16.91,17.29,16.85,16.92,34213,0
+TWIN.US,D,20170801,000000,17.24,17.42,17.2,17.3,28648,0
+TWIN.US,D,20170802,000000,17.22,17.27,16.6,17,48021,0
+TWIN.US,D,20170803,000000,16.89,17.385,16.57,16.85,23298,0
+TWIN.US,D,20170804,000000,18,18,17.2,17.47,33658,0
+TWIN.US,D,20170807,000000,17.45,17.74,17.258,17.27,35774,0
+TWIN.US,D,20170808,000000,17.3,17.74,17.202,17.47,62576,0
+TWIN.US,D,20170809,000000,17.37,17.67,17.22,17.58,33933,0
+TWIN.US,D,20170810,000000,17.55,17.57,17.36,17.37,30735,0
+TWIN.US,D,20170811,000000,17.48,17.48,17.1,17.34,38333,0
+TWIN.US,D,20170814,000000,17.52,17.7,17.16,17.4,47305,0
+TWIN.US,D,20170815,000000,17.53,17.85,17.3925,17.55,79685,0
+TWIN.US,D,20170816,000000,17.53,17.8,17.42,17.47,21057,0
+TWIN.US,D,20170817,000000,17.1,17.37,16.805,16.93,29274,0
+TWIN.US,D,20170818,000000,16.75,17.49,16.62,17.3,48196,0
+TWIN.US,D,20170821,000000,17.15,17.3499,17.1,17.31,23323,0
+TWIN.US,D,20170822,000000,17.325,17.4,16.95,17.08,15867,0
+TWIN.US,D,20170823,000000,16.87,16.98,16.77,16.78,18465,0
+TWIN.US,D,20170824,000000,16.78,16.89,16.32,16.83,24756,0
+TWIN.US,D,20170825,000000,16.7,17.15,16.7,16.98,18382,0
+TWIN.US,D,20170828,000000,17.0201,17.03,16.73,16.96,21251,0
+TWIN.US,D,20170829,000000,16.75,17.27,16.49,17.04,25563,0
+TWIN.US,D,20170830,000000,17.03,17.37,16.95,17.08,28405,0
+TWIN.US,D,20170831,000000,17.24,17.39,16.92,17.36,29603,0
+TWIN.US,D,20170901,000000,17.32,17.49,17.3,17.36,30085,0
+TWIN.US,D,20170905,000000,17.31,17.65,17.145,17.52,31072,0
+TWIN.US,D,20170906,000000,17.31,17.54,17.01,17.08,31226,0
+TWIN.US,D,20170907,000000,17.4799,17.4799,16.85,17.1,22475,0
+TWIN.US,D,20170908,000000,17.09,17.5799,16.93,17.53,15171,0
+TWIN.US,D,20170911,000000,17.59,18,17.47,17.66,35003,0
+TWIN.US,D,20170912,000000,17.78,17.78,17.32,17.44,28788,0
+TWIN.US,D,20170913,000000,17.49,18.09,17.4,17.44,38186,0
+TWIN.US,D,20170914,000000,17.281,17.55,17.23,17.34,29320,0
+TWIN.US,D,20170915,000000,17.38,17.7,17.26,17.55,60948,0
+TWIN.US,D,20170918,000000,17.56,18.18,17.56,17.89,42647,0
+TWIN.US,D,20170919,000000,17.84,18.13,17.78,17.98,48098,0
+TWIN.US,D,20170920,000000,18,18.14,17.9,17.94,50769,0
+TWIN.US,D,20170921,000000,18,18.1799,17.79,17.85,41083,0
+TWIN.US,D,20170922,000000,17.92,17.99,17.78,17.8,32833,0
+TWIN.US,D,20170925,000000,18.18,18.25,17.79,17.98,30600,0
+TWIN.US,D,20170926,000000,17.93,18.42,17.93,18.17,39078,0
+TWIN.US,D,20170927,000000,18.315,18.91,18.2101,18.51,59545,0
+TWIN.US,D,20170928,000000,18.52,18.79,18.44,18.75,32480,0
+TWIN.US,D,20170929,000000,18.74,18.9,18.57,18.62,27429,0
+TWIN.US,D,20171002,000000,18.73,19.13,18.6,19.1,17167,0
+TWIN.US,D,20171003,000000,19.2,19.74,19.1,19.68,21352,0
+TWIN.US,D,20171004,000000,19.67,19.67,19.11,19.31,13133,0
+TWIN.US,D,20171005,000000,19.32,19.68,19.17,19.36,20409,0
+TWIN.US,D,20171006,000000,19.32,19.5499,18.98,19.06,19627,0
+TWIN.US,D,20171009,000000,19.18,19.435,19.09,19.28,10541,0
+TWIN.US,D,20171010,000000,19.35,19.42,19.02,19.4,13730,0
+TWIN.US,D,20171011,000000,19.16,19.57,18.6,19.46,39983,0
+TWIN.US,D,20171012,000000,19.59,20.32,19.51,20.16,34579,0
+TWIN.US,D,20171013,000000,20.34,20.73,20.18,20.5,56852,0
+TWIN.US,D,20171016,000000,20.49,22,20.49,21.91,164278,0
+TWIN.US,D,20171017,000000,21.72,21.9,21.24,21.3,32621,0
+TWIN.US,D,20171018,000000,21.03,22.25,20.99,22.03,45073,0
+TWIN.US,D,20171019,000000,21.81,22.68,21.5254,22.51,43396,0
+TWIN.US,D,20171020,000000,22.6,23.78,22.53,23.14,69013,0
+TWIN.US,D,20171023,000000,23.4,23.43,21.75,22.3,21741,0
+TWIN.US,D,20171024,000000,22.28,22.66,22.22,22.26,21343,0
+TWIN.US,D,20171025,000000,22.3336,22.4,21.3838,22.01,39865,0
+TWIN.US,D,20171026,000000,22.05,22.4724,22,22.45,16120,0
+TWIN.US,D,20171027,000000,22.35,23.37,22.25,22.64,20183,0
+TWIN.US,D,20171030,000000,22.79,22.96,21.49,21.57,36962,0
+TWIN.US,D,20171031,000000,21.69,22.33,21.225,21.35,39415,0
+TWIN.US,D,20171101,000000,21.66,22.83,21.3937,22.25,43797,0
+TWIN.US,D,20171102,000000,22.46,23.33,22.16,23.29,19316,0
+TWIN.US,D,20171103,000000,23.32,23.39,22.51,22.69,43574,0
+TWIN.US,D,20171106,000000,24.01,25.76,24,25.49,181364,0
+TWIN.US,D,20171107,000000,25.94,25.94,24.83,25.01,68192,0
+TWIN.US,D,20171108,000000,25.1,25.67,24.595,25.28,36802,0
+TWIN.US,D,20171109,000000,25.15,25.3,24.3893,24.75,42807,0
+TWIN.US,D,20171110,000000,24.89,25.15,24.76,25,16057,0
+TWIN.US,D,20171113,000000,25.03,25.5709,24.87,24.98,88868,0
+TWIN.US,D,20171114,000000,25,25.8,24.98,25.61,57321,0
+TWIN.US,D,20171115,000000,25.21,25.7229,24.5,24.65,47401,0
+TWIN.US,D,20171116,000000,24.77,25.52,24.7,24.895,45362,0
+TWIN.US,D,20171117,000000,24.89,25.51,24.89,25,23051,0
+TWIN.US,D,20171120,000000,25.19,26.7,25.19,26.65,96290,0
+TWIN.US,D,20171121,000000,27,28.31,27,28.14,51560,0
+TWIN.US,D,20171122,000000,28.3,29.3484,27.95,28.03,73586,0
+TWIN.US,D,20171124,000000,28.37,28.37,27.7,27.86,22231,0
+TWIN.US,D,20171127,000000,28.01,28.1,27.67,27.68,40146,0
+TWIN.US,D,20171128,000000,27.75,28.54,27.69,28.45,30101,0
+TWIN.US,D,20171129,000000,28.1,28.979,28.1,28.71,41676,0
+TWIN.US,D,20171130,000000,28.77,28.8601,27.6,28.1,38819,0
+TWIN.US,D,20171201,000000,27.66,27.97,26.7,27.4,59793,0
+TWIN.US,D,20171204,000000,27.85,28.2102,27.04,27.27,37951,0
+TWIN.US,D,20171205,000000,27.28,27.5,26.8526,27.1,35121,0
+TWIN.US,D,20171206,000000,27,27.0912,26.577,26.82,20870,0
+TWIN.US,D,20171207,000000,26.78,26.96,26.38,26.69,30044,0
+TWIN.US,D,20171208,000000,26.7,27,26.14,26.41,20213,0
+TWIN.US,D,20171211,000000,26.4,26.645,26.1041,26.28,22381,0
+TWIN.US,D,20171212,000000,26.3,26.53,26,26.01,19103,0
+TWIN.US,D,20171213,000000,26,26.98,26,26.34,34224,0
+TWIN.US,D,20171214,000000,26.27,27.38,26.27,26.27,22427,0
+TWIN.US,D,20171215,000000,26.27,27.06,26.27,26.74,57014,0
+TWIN.US,D,20171218,000000,27,27.5,27,27.5,22478,0
+TWIN.US,D,20171219,000000,27.5,27.75,26.57,26.84,33865,0
+TWIN.US,D,20171220,000000,27.03,27.36,26.31,27,9124,0
+TWIN.US,D,20171221,000000,27.18,28,26.33,27.79,69170,0
+TWIN.US,D,20171222,000000,27.83,28,27.3643,27.63,20664,0
+TWIN.US,D,20171226,000000,27.7,28.31,27.69,27.99,53482,0
+TWIN.US,D,20171227,000000,28.01,28.34,27,27.39,32490,0
+TWIN.US,D,20171228,000000,27.38,27.5,26.84,27.05,34997,0
+TWIN.US,D,20171229,000000,27.12,27.38,26.341,26.57,68570,0
+TWIN.US,D,20180102,000000,26.64,26.98,26,26.27,30319,0
+TWIN.US,D,20180103,000000,26.27,26.91,25.44,26.28,69049,0
+TWIN.US,D,20180104,000000,26.43,27.465,26.43,27.26,27954,0
+TWIN.US,D,20180105,000000,27.5,28.15,27.21,27.91,19723,0
+TWIN.US,D,20180108,000000,27.8,28.25,27.577,27.99,12304,0
+TWIN.US,D,20180109,000000,28.04,28.1102,27.56,27.58,18501,0
+TWIN.US,D,20180110,000000,27.46,27.46,26.21,27.23,39862,0
+TWIN.US,D,20180111,000000,27.29,28.24,27.12,28.24,26605,0
+TWIN.US,D,20180112,000000,28.27,28.27,27.25,27.62,23305,0
+TWIN.US,D,20180116,000000,27.93,28.18,27,27.12,24713,0
+TWIN.US,D,20180117,000000,27.25,27.25,26.69,26.96,22841,0
+TWIN.US,D,20180118,000000,26.95,27.25,26.48,26.73,26545,0
+TWIN.US,D,20180119,000000,26.72,27.77,26.36,27.56,31842,0
+TWIN.US,D,20180122,000000,27.4,27.51,26.63,26.98,22644,0
+TWIN.US,D,20180123,000000,26.89,27.85,26.7,27,67190,0
+TWIN.US,D,20180124,000000,27.19,27.58,26.7,27.39,23736,0
+TWIN.US,D,20180125,000000,27.49,27.82,26.79,27.41,24705,0
+TWIN.US,D,20180126,000000,27.41,27.41,26.58,27.09,23413,0
+TWIN.US,D,20180129,000000,27.1,31.954,27,31.34,384515,0
+TWIN.US,D,20180130,000000,30.93,31,29.4,30.6,98921,0
+TWIN.US,D,20180131,000000,30.42,31.18,29.02,29.48,71477,0
+TWIN.US,D,20180201,000000,29.14,29.91,29.0268,29.57,38810,0
+TWIN.US,D,20180202,000000,29.12,31.25,29,31.03,54911,0
+TWIN.US,D,20180205,000000,30.95,31.2499,28.99,28.99,82514,0
+TWIN.US,D,20180206,000000,28.5,29.779,27.75,28.19,57917,0
+TWIN.US,D,20180207,000000,28.15,28.53,26.94,27.15,50134,0
+TWIN.US,D,20180208,000000,26.97,27.96,26.69,26.69,36348,0
+TWIN.US,D,20180209,000000,27,27.6,25.871,26.65,36329,0
+TWIN.US,D,20180212,000000,26.84,26.97,25.77,26.36,36666,0
+TWIN.US,D,20180213,000000,26.05,26.08,25.96,26.08,42998,0
+TWIN.US,D,20180214,000000,25.78,26.39,25.78,26.16,70235,0
+TWIN.US,D,20180215,000000,26.26,26.27,25.461,26.02,54774,0
+TWIN.US,D,20180216,000000,25.95,26.1,25.191,25.96,60620,0
+TWIN.US,D,20180220,000000,25.9,26.25,25.22,25.53,44497,0
+TWIN.US,D,20180221,000000,25.54,26.356,25.5,25.81,31188,0
+TWIN.US,D,20180222,000000,25.83,25.96,25.335,25.51,20372,0
+TWIN.US,D,20180223,000000,25.58,26.47,25.58,26.17,40289,0
+TWIN.US,D,20180226,000000,26.2,26.467,25.795,26.1,50803,0
+TWIN.US,D,20180227,000000,26.09,26.46,25.53,25.6,31917,0
+TWIN.US,D,20180228,000000,25.71,25.71,23.85,23.92,62247,0
+TWIN.US,D,20180301,000000,23.67,24.26,23.1362,23.56,77395,0
+TWIN.US,D,20180302,000000,23.3,23.82,22.89,23.47,50445,0
+TWIN.US,D,20180305,000000,23.23,23.98,22.84,23.39,67348,0
+TWIN.US,D,20180306,000000,23.38,23.65,22.86,23.13,54061,0
+TWIN.US,D,20180307,000000,22.96,24.75,22.96,24.39,47587,0
+TWIN.US,D,20180308,000000,24.48,24.97,24.05,24.89,34805,0
+TWIN.US,D,20180309,000000,25.02,25.54,24.58,25.22,40091,0
+TWIN.US,D,20180312,000000,25.26,25.42,24.2,24.67,39641,0
+TWIN.US,D,20180313,000000,24.73,25.9,24.73,25.21,41762,0
+TWIN.US,D,20180314,000000,25.33,25.33,24.6862,24.92,30867,0
+TWIN.US,D,20180315,000000,25.04,25.06,24.36,24.8,35818,0
+TWIN.US,D,20180316,000000,24.76,25.32,24.5,24.94,43917,0
+TWIN.US,D,20180319,000000,24.86,24.86,24.3186,24.61,18653,0
+TWIN.US,D,20180320,000000,24.6,24.74,24.25,24.35,14259,0
+TWIN.US,D,20180321,000000,24.34,24.73,23.8,24.05,31929,0
+TWIN.US,D,20180322,000000,23.76,24.5,23.09,23.19,14585,0
+TWIN.US,D,20180323,000000,23.17,23.42,22.71,22.78,39621,0
+TWIN.US,D,20180326,000000,23.11,23.11,22.03,22.6,30293,0
+TWIN.US,D,20180327,000000,22.63,23.19,21.08,22.18,36667,0
+TWIN.US,D,20180328,000000,22.24,22.37,21.13,21.77,41432,0
+TWIN.US,D,20180329,000000,21.89,22.755,21.38,21.74,137698,0
+TWIN.US,D,20180402,000000,21.74,22.1799,21.3703,22.03,52552,0
+TWIN.US,D,20180403,000000,22.11,22.84,22.04,22.36,25810,0
+TWIN.US,D,20180404,000000,22.1,22.59,21.79,22.52,18307,0
+TWIN.US,D,20180405,000000,22.62,23.4,22.11,23.19,15511,0
+TWIN.US,D,20180406,000000,23.07,23.09,22.4,22.75,23495,0
+TWIN.US,D,20180409,000000,22.2,22.2,19.3,21.1,145674,0
+TWIN.US,D,20180410,000000,21.25,22.37,21.25,22.28,37731,0
+TWIN.US,D,20180411,000000,21.65,22.5652,21.45,21.65,18210,0
+TWIN.US,D,20180412,000000,21.82,22,21.6,21.84,24188,0
+TWIN.US,D,20180413,000000,21.85,22.59,21.45,21.99,79843,0
+TWIN.US,D,20180416,000000,22,22.59,21.695,21.94,64324,0
+TWIN.US,D,20180417,000000,22,22.74,22,22.35,24495,0
+TWIN.US,D,20180418,000000,22.45,22.65,22.16,22.46,35270,0
+TWIN.US,D,20180419,000000,22.53,22.7,21.9,22.24,28686,0
+TWIN.US,D,20180420,000000,22.17,22.5,22.17,22.31,20324,0
+TWIN.US,D,20180423,000000,22.36,22.36,21.9,22.02,14102,0
+TWIN.US,D,20180424,000000,22.08,22.18,21.21,21.43,49269,0
+TWIN.US,D,20180425,000000,21.42,22.35,21.42,22.02,29910,0
+TWIN.US,D,20180426,000000,22.04,22.1,21.35,21.71,35617,0
+TWIN.US,D,20180427,000000,21.58,21.9,21.5,21.82,30225,0
+TWIN.US,D,20180430,000000,21.92,22.48,21.83,22.08,29658,0
+TWIN.US,D,20180501,000000,22.02,22.03,21.34,21.98,24545,0
+TWIN.US,D,20180502,000000,21.92,22.92,21.92,22.41,34909,0
+TWIN.US,D,20180503,000000,22.34,22.73,22.06,22.32,25222,0
+TWIN.US,D,20180504,000000,22.25,23.42,22.25,23.21,42315,0
+TWIN.US,D,20180507,000000,25.6,29.31,24.32,28.86,251921,0
+TWIN.US,D,20180508,000000,28.9,28.9,27.26,28.24,72461,0
+TWIN.US,D,20180509,000000,28.34,29,27.8,28.41,50271,0
+TWIN.US,D,20180510,000000,28.41,28.4668,27.3,27.63,38301,0
+TWIN.US,D,20180511,000000,27.63,28.49,27.63,28.26,42909,0
+TWIN.US,D,20180514,000000,28.43,28.89,28.27,28.29,34218,0
+TWIN.US,D,20180515,000000,28.25,28.8,28.02,28.51,20750,0
+TWIN.US,D,20180516,000000,28.45,29.5,28.36,28.58,37443,0
+TWIN.US,D,20180517,000000,28.59,29.15,28.59,28.84,30935,0
+TWIN.US,D,20180518,000000,28.85,29.23,28.61,28.86,37564,0
+TWIN.US,D,20180521,000000,28.86,29.79,28.86,29.41,58020,0
+TWIN.US,D,20180522,000000,29.42,30.29,29.26,29.56,53593,0
+TWIN.US,D,20180523,000000,29.49,30.23,28.09,28.88,40489,0
+TWIN.US,D,20180524,000000,28.7,29.3036,28,28.72,79109,0
+TWIN.US,D,20180525,000000,28.62,28.96,28.13,28.85,44881,0
+TWIN.US,D,20180529,000000,28.79,29.56,28.3601,29.08,48920,0
+TWIN.US,D,20180530,000000,29.1,29.56,28.4066,28.62,24008,0
+TWIN.US,D,20180531,000000,28.63,29.01,27.5513,27.72,41484,0
+TWIN.US,D,20180601,000000,27.8,28.29,27.62,28.06,17250,0
+TWIN.US,D,20180604,000000,28.19,28.6,27.18,27.58,60285,0
+TWIN.US,D,20180605,000000,27.51,28.08,27.36,27.98,32666,0
+TWIN.US,D,20180606,000000,28.01,28.88,27.7841,28.63,28977,0
+TWIN.US,D,20180607,000000,28.64,28.805,28.1772,28.45,19075,0
+TWIN.US,D,20180608,000000,28.51,28.86,27.91,27.94,19848,0
+TWIN.US,D,20180611,000000,27.9,28.17,27.16,27.78,28207,0
+TWIN.US,D,20180612,000000,27.77,27.77,26.24,26.45,69068,0
+TWIN.US,D,20180613,000000,26.6,27.14,26.49,26.9,47248,0
+TWIN.US,D,20180614,000000,27.04,27.04,25.86,26.35,24387,0
+TWIN.US,D,20180615,000000,26.16,26.199,25.48,25.82,43052,0
+TWIN.US,D,20180618,000000,25.79,26.5299,25.05,25.69,43198,0
+TWIN.US,D,20180619,000000,25.4,25.72,24.935,25.41,34863,0
+TWIN.US,D,20180620,000000,25.55,26.14,25.05,25.82,33154,0
+TWIN.US,D,20180621,000000,24.97,25.95,24.81,24.97,26438,0
+TWIN.US,D,20180622,000000,25.13,25.55,24.66,25.4,87454,0
+TWIN.US,D,20180625,000000,25.29,25.29,24.48,24.64,33167,0
+TWIN.US,D,20180626,000000,24.77,25.15,24.51,24.83,26136,0
+TWIN.US,D,20180627,000000,25.01,25.2,24.4,24.61,25346,0
+TWIN.US,D,20180628,000000,24.54,24.84,24.27,24.63,30243,0
+TWIN.US,D,20180629,000000,24.7,25.03,24.65,24.82,29306,0
+TWIN.US,D,20180702,000000,24.57,24.98,24.36,24.52,18576,0
+TWIN.US,D,20180703,000000,24.66,25.5838,24.42,24.7,14906,0
+TWIN.US,D,20180705,000000,24.82,25.48,24.65,25.39,14436,0
+TWIN.US,D,20180706,000000,25.45,26.2,25.45,25.61,30783,0
+TWIN.US,D,20180709,000000,25.63,26.38,25.488,26.05,17137,0
+TWIN.US,D,20180710,000000,26.1,26.34,26.03,26.12,20750,0
+TWIN.US,D,20180711,000000,25.99,25.99,24.93,25,11551,0
+TWIN.US,D,20180712,000000,25.12,25.59,24.595,25.29,27305,0
+TWIN.US,D,20180713,000000,25.4,25.92,25.135,25.59,18829,0
+TWIN.US,D,20180716,000000,25.57,25.6553,25.13,25.34,11719,0
+TWIN.US,D,20180717,000000,25.33,25.7897,24.8,25.09,11390,0
+TWIN.US,D,20180718,000000,25.05,25.435,24.73,25.4,24629,0
+TWIN.US,D,20180719,000000,25.38,25.38,24.9938,25.19,5901,0
+TWIN.US,D,20180720,000000,25.09,25.7781,25.08,25.52,9726,0
+TWIN.US,D,20180723,000000,24.84,25.55,24.84,25.33,11597,0
+TWIN.US,D,20180724,000000,25.44,25.96,25.02,25.69,35119,0
+TWIN.US,D,20180725,000000,25.678,26.0699,25.5435,25.92,23243,0
+TWIN.US,D,20180726,000000,25.92,26.54,25.83,26.42,24859,0
+TWIN.US,D,20180727,000000,26.48,26.5078,25.86,26.24,38409,0
+TWIN.US,D,20180730,000000,26.17,26.57,25.52,25.52,18596,0
+TWIN.US,D,20180731,000000,25.75,26.63,25.75,26.21,12262,0
+TWIN.US,D,20180801,000000,26.14,26.14,25.01,25.1,12573,0
+TWIN.US,D,20180802,000000,25.01,25.2872,24.86,25.05,14470,0
+TWIN.US,D,20180803,000000,25.0959,26.05,24.75,25.68,41641,0
+TWIN.US,D,20180806,000000,26.2,27.97,26.2,26.94,57510,0
+TWIN.US,D,20180807,000000,26.94,27.03,26.24,26.39,27513,0
+TWIN.US,D,20180808,000000,26.56,26.925,26.13,26.32,33525,0
+TWIN.US,D,20180809,000000,26.47,26.5,25.85,26.12,25192,0
+TWIN.US,D,20180810,000000,26.15,26.7436,26.02,26.61,7883,0
+TWIN.US,D,20180813,000000,26.58,26.58,25.94,26.12,15417,0
+TWIN.US,D,20180814,000000,26.15,26.45,25.94,26.11,7135,0
+TWIN.US,D,20180815,000000,25.96,26.07,25.08,25.26,16947,0
+TWIN.US,D,20180816,000000,25.47,26,24.97,25.71,15960,0
+TWIN.US,D,20180817,000000,25.58,26.08,25.58,25.99,18035,0
+TWIN.US,D,20180820,000000,26.1,26.2102,25.36,25.71,15953,0
+TWIN.US,D,20180821,000000,25.75,26.61,25.13,26.23,17863,0
+TWIN.US,D,20180822,000000,26.24,26.65,26.24,26.35,5859,0
+TWIN.US,D,20180823,000000,26.34,26.34,25.8597,26.12,5010,0
+TWIN.US,D,20180824,000000,26.29,26.49,25.46,25.53,15300,0
+TWIN.US,D,20180827,000000,25.67,26.3699,25.46,25.47,9733,0
+TWIN.US,D,20180828,000000,25.5,25.6102,24.87,25.15,14672,0
+TWIN.US,D,20180829,000000,25.16,25.5,24.8,25.23,19308,0
+TWIN.US,D,20180830,000000,25.29,25.45,24.96,24.97,17176,0
+TWIN.US,D,20180831,000000,24.9,25.59,24.9,25.55,15032,0
+TWIN.US,D,20180904,000000,25.67,25.91,25.36,25.84,25699,0
+TWIN.US,D,20180905,000000,25.8,26.42,25.75,26.14,13587,0
+TWIN.US,D,20180906,000000,25.81,26.26,25.7601,26.08,21140,0
+TWIN.US,D,20180907,000000,26.03,26.25,25.65,26.16,8586,0
+TWIN.US,D,20180910,000000,26.37,26.94,26.25,26.79,21194,0
+TWIN.US,D,20180911,000000,26.72,26.82,26.45,26.59,16416,0
+TWIN.US,D,20180912,000000,26.56,26.9,26.1011,26.68,13694,0
+TWIN.US,D,20180913,000000,26.83,26.91,26.11,26.25,8499,0
+TWIN.US,D,20180914,000000,26.2,26.62,25.77,26.15,8610,0
+TWIN.US,D,20180917,000000,26.19,26.58,25.92,25.97,4516,0
+TWIN.US,D,20180918,000000,23.52,23.87,22.31,23.3,100060,0
+TWIN.US,D,20180919,000000,23.2,23.54,22.71,23.05,102457,0
+TWIN.US,D,20180920,000000,23.14,23.706,22.41,23.37,142305,0
+TWIN.US,D,20180921,000000,23.16,23.4,22.75,22.81,573600,0
+TWIN.US,D,20180924,000000,22.9,23.48,22.9,23.03,98539,0
+TWIN.US,D,20180925,000000,23.23,23.23,22.86,23.08,78501,0
+TWIN.US,D,20180926,000000,23.1,23.36,22.93,23.14,108513,0
+TWIN.US,D,20180927,000000,23.13,23.47,22.826,23.21,24107,0
+TWIN.US,D,20180928,000000,23.15,23.41,22.95,23.04,27980,0
+TWIN.US,D,20181001,000000,23.01,23.48,23,23.21,28032,0
+TWIN.US,D,20181002,000000,23.21,23.21,22.16,22.65,79807,0
+TWIN.US,D,20181003,000000,22.73,23.38,22.61,23.32,43272,0
+TWIN.US,D,20181004,000000,23.26,23.6537,22.76,22.88,21054,0
+TWIN.US,D,20181005,000000,22.87,22.98,22.07,22.75,101966,0
+TWIN.US,D,20181008,000000,22.7,23.09,22.3434,23.04,37258,0
+TWIN.US,D,20181009,000000,23,23.23,22.51,22.52,31104,0
+TWIN.US,D,20181010,000000,22.49,22.6,21.2,21.26,58282,0
+TWIN.US,D,20181011,000000,21.11,21.68,20.11,20.25,49515,0
+TWIN.US,D,20181012,000000,20.4,20.835,20.16,20.67,51081,0
+TWIN.US,D,20181015,000000,20.66,21.05,20.56,20.78,18457,0
+TWIN.US,D,20181016,000000,20.87,21.13,20.2,21.01,36082,0
+TWIN.US,D,20181017,000000,20.89,20.98,20.54,20.81,16540,0
+TWIN.US,D,20181018,000000,20.74,20.77,19.75,19.82,57890,0
+TWIN.US,D,20181019,000000,19.78,21.1,19.7595,19.99,44508,0
+TWIN.US,D,20181022,000000,20.02,20.23,19.8801,20.07,118444,0
+TWIN.US,D,20181023,000000,19.62,20.095,19.07,19.43,124736,0
+TWIN.US,D,20181024,000000,19.45,20,18.67,18.68,43668,0
+TWIN.US,D,20181025,000000,19.1453,19.2503,18.735,19.15,43496,0
+TWIN.US,D,20181026,000000,18.83,19.55,18.7601,19.38,33006,0
+TWIN.US,D,20181029,000000,21.1,21.9474,19.88,20.22,72639,0
+TWIN.US,D,20181030,000000,19.47,20.1877,18.6,18.92,87687,0
+TWIN.US,D,20181031,000000,19.13,19.42,18.51,19.13,51764,0
+TWIN.US,D,20181101,000000,19.22,20.57,19.22,19.85,28285,0
+TWIN.US,D,20181102,000000,19.89,20.03,19.29,19.31,22494,0
+TWIN.US,D,20181105,000000,19.3,20.25,18.46,18.77,39940,0
+TWIN.US,D,20181106,000000,18.72,19.67,18.1101,19.67,25004,0
+TWIN.US,D,20181107,000000,19.88,19.88,19.27,19.46,19865,0
+TWIN.US,D,20181108,000000,19.45,19.72,19.16,19.44,21434,0
+TWIN.US,D,20181109,000000,19.34,19.34,18.4,18.93,24766,0
+TWIN.US,D,20181112,000000,19,19.0108,18.3501,18.54,36029,0
+TWIN.US,D,20181113,000000,18.57,19.13,18.1024,18.28,17360,0
+TWIN.US,D,20181114,000000,18.42,18.75,18,18.39,40493,0
+TWIN.US,D,20181115,000000,18.29,18.77,18.1,18.52,33311,0
+TWIN.US,D,20181116,000000,18.44,19.07,18.44,18.96,16758,0
+TWIN.US,D,20181119,000000,18.87,18.8793,18.07,18.19,27612,0
+TWIN.US,D,20181120,000000,17.82,18.382,17.59,17.73,28100,0
+TWIN.US,D,20181121,000000,17.84,18.17,17.61,17.98,21950,0
+TWIN.US,D,20181123,000000,17.81,18.3119,17.26,17.75,20887,0
+TWIN.US,D,20181126,000000,17.76,18.14,17.49,17.92,32584,0
+TWIN.US,D,20181127,000000,17.79,17.92,17.34,17.52,15701,0
+TWIN.US,D,20181128,000000,17.53,18.05,17.4101,17.97,33199,0
+TWIN.US,D,20181129,000000,17.89,18.13,17.81,18,41820,0
+TWIN.US,D,20181130,000000,17.86,18.06,17.37,17.45,25101,0
+TWIN.US,D,20181203,000000,17.96,18.13,17.46,17.62,36513,0
+TWIN.US,D,20181204,000000,17.52,17.63,16.18,16.26,68503,0
+TWIN.US,D,20181206,000000,16.17,16.3,15.3665,16.03,38537,0
+TWIN.US,D,20181207,000000,16.03,16.31,15.71,15.81,36550,0
+TWIN.US,D,20181210,000000,15.85,16.05,15.23,15.53,41341,0
+TWIN.US,D,20181211,000000,15.81,15.83,15.29,15.58,28172,0
+TWIN.US,D,20181212,000000,15.75,15.9688,15.63,15.73,32405,0
+TWIN.US,D,20181213,000000,15.8,16.015,15.515,15.74,23669,0
+TWIN.US,D,20181214,000000,15.56,15.77,15.3,15.53,18277,0
+TWIN.US,D,20181217,000000,15.62,15.85,14.88,15.11,38254,0
+TWIN.US,D,20181218,000000,15.25,16.1,15.25,15.45,35675,0
+TWIN.US,D,20181219,000000,15.53,15.87,14.37,14.48,39998,0
+TWIN.US,D,20181220,000000,14.46,14.5575,14.15,14.36,34335,0
+TWIN.US,D,20181221,000000,14.36,14.63,13.95,14.16,149883,0
+TWIN.US,D,20181224,000000,14.13,14.41,13.4,13.95,22462,0
+TWIN.US,D,20181226,000000,14.01,15.03,14.01,14.97,27764,0
+TWIN.US,D,20181227,000000,14.7,15.28,14.54,15.28,34066,0
+TWIN.US,D,20181228,000000,15.17,16.28,15.06,15.06,38382,0
+TWIN.US,D,20181231,000000,15.07,15.27,14.4,14.75,41150,0
+TWIN.US,D,20190102,000000,14.49,15.67,13.925,15.5,27822,0
+TWIN.US,D,20190103,000000,15.49,15.9439,15.22,15.34,27086,0
+TWIN.US,D,20190104,000000,15.55,16.5,15.55,16.39,24331,0
+TWIN.US,D,20190107,000000,16.44,16.64,16.1,16.45,17370,0
+TWIN.US,D,20190108,000000,16.68,17.1,16.39,17.1,20306,0
+TWIN.US,D,20190109,000000,17.12,17.81,17.03,17.18,31294,0
+TWIN.US,D,20190110,000000,17.07,17.62,17,17.5,19418,0
+TWIN.US,D,20190111,000000,17.5,18.055,17.35,17.63,30450,0
+TWIN.US,D,20190114,000000,17.64,18.14,17.54,18.1,29979,0
+TWIN.US,D,20190115,000000,18.11,18.46,17.8102,18.33,36085,0
+TWIN.US,D,20190116,000000,18.31,18.78,18.175,18.22,15286,0
+TWIN.US,D,20190117,000000,18.11,18.79,17.92,18.55,11985,0
+TWIN.US,D,20190118,000000,18.69,19.11,17.6,17.83,57363,0
+TWIN.US,D,20190122,000000,17.75,18.17,17.75,17.86,28543,0
+TWIN.US,D,20190123,000000,17.86,18.675,17.165,17.69,26297,0
+TWIN.US,D,20190124,000000,17.69,17.71,17.34,17.66,18121,0
+TWIN.US,D,20190125,000000,17.97,18.09,17.7,17.98,15849,0
+TWIN.US,D,20190128,000000,17.73,17.93,17.32,17.41,14154,0
+TWIN.US,D,20190129,000000,17.41,17.5452,17.25,17.47,14445,0
+TWIN.US,D,20190130,000000,17.62,17.93,17.34,17.87,17404,0
+TWIN.US,D,20190131,000000,17.88,18.4512,17.76,18.12,39216,0
+TWIN.US,D,20190201,000000,18.5,18.79,17.3363,17.78,43947,0
+TWIN.US,D,20190204,000000,17.78,17.78,16.44,16.44,72097,0
+TWIN.US,D,20190205,000000,16.45,17.0699,15.48,15.78,46053,0
+TWIN.US,D,20190206,000000,15.59,16.18,15.59,15.79,37398,0
+TWIN.US,D,20190207,000000,15.66,15.8555,14.66,15.61,18063,0
+TWIN.US,D,20190208,000000,15.4,16.14,15.31,15.58,23320,0
+TWIN.US,D,20190211,000000,15.58,15.9,15.16,15.62,22482,0
+TWIN.US,D,20190212,000000,15.87,16.856,15.7082,16.51,63818,0
+TWIN.US,D,20190213,000000,16.59,17.19,16.59,17.18,14644,0
+TWIN.US,D,20190214,000000,17.1,17.26,16.9,16.96,19286,0
+TWIN.US,D,20190215,000000,17.01,17.64,17.01,17.5,32343,0
+TWIN.US,D,20190219,000000,17.26,17.9,17.26,17.52,19416,0
+TWIN.US,D,20190220,000000,17.52,17.869,17.3239,17.74,26454,0
+TWIN.US,D,20190221,000000,18.08,18.21,17.3463,18.15,26494,0
+TWIN.US,D,20190222,000000,18.15,18.39,17.875,18.22,10240,0
+TWIN.US,D,20190225,000000,18.29,18.61,18.13,18.53,30955,0
+TWIN.US,D,20190226,000000,18.47,18.56,17.94,18.15,21702,0
+TWIN.US,D,20190227,000000,18.06,18.36,17.95,18.21,10208,0
+TWIN.US,D,20190228,000000,18.08,18.24,17.65,17.69,14106,0
+TWIN.US,D,20190301,000000,17.69,18.23,17.69,18,13996,0
+TWIN.US,D,20190304,000000,17.98,18.2,17.31,18.11,49056,0
+TWIN.US,D,20190305,000000,18.41,18.41,17.3,17.39,16301,0
+TWIN.US,D,20190306,000000,17.3,17.4174,16.25,16.38,30379,0
+TWIN.US,D,20190307,000000,16.38,16.985,15.6,15.63,16559,0
+TWIN.US,D,20190308,000000,15.64,16.19,15.22,15.49,23814,0
+TWIN.US,D,20190311,000000,15.53,16.726,15.44,15.77,30003,0
+TWIN.US,D,20190312,000000,15.8,16.25,15.65,15.74,11617,0
+TWIN.US,D,20190313,000000,15.75,15.75,15.43,15.65,19314,0
+TWIN.US,D,20190314,000000,15.58,16.165,15.51,16.09,16582,0
+TWIN.US,D,20190315,000000,16.12,16.8499,15.95,16.45,61262,0
+TWIN.US,D,20190318,000000,16.45,16.89,16.45,16.88,15355,0
+TWIN.US,D,20190319,000000,18.15,18.15,16.85,17.11,22251,0
+TWIN.US,D,20190320,000000,17.09,17.09,16.31,16.85,14360,0
+TWIN.US,D,20190321,000000,16.75,17.2499,16.26,16.76,19842,0
+TWIN.US,D,20190322,000000,16.61,17.08,16.265,16.78,59671,0
+TWIN.US,D,20190325,000000,17.16,17.17,16.32,17.16,25934,0
+TWIN.US,D,20190326,000000,17.15,17.29,16.86,17.29,10851,0
+TWIN.US,D,20190327,000000,17.02,17.15,16.6601,16.89,29721,0
+TWIN.US,D,20190328,000000,17,17.34,16.02,16.02,123097,0
+TWIN.US,D,20190329,000000,16.19,16.7,16.19,16.65,46680,0
+TWIN.US,D,20190401,000000,16.81,17.3,16.81,17.01,14625,0
+TWIN.US,D,20190402,000000,17.325,17.325,16.58,16.69,10514,0
+TWIN.US,D,20190403,000000,16.82,16.99,16.23,16.57,15379,0
+TWIN.US,D,20190404,000000,16.64,16.8,16.18,16.8,15895,0
+TWIN.US,D,20190405,000000,16.8,17.17,16.8,16.99,19724,0
+TWIN.US,D,20190408,000000,17,17.2,16.95,17.12,13162,0
+TWIN.US,D,20190409,000000,16.876,17.09,16.876,17.01,7568,0
+TWIN.US,D,20190410,000000,17.16,17.16,16.33,16.5,22105,0
+TWIN.US,D,20190411,000000,16.52,16.7,16.24,16.46,19248,0
+TWIN.US,D,20190412,000000,16.47,17,16.35,16.97,27872,0
+TWIN.US,D,20190415,000000,16.891,17,16.6,16.79,7807,0
+TWIN.US,D,20190416,000000,16.9,16.91,16.64,16.73,11515,0
+TWIN.US,D,20190417,000000,16.67,16.67,16.34,16.4,14464,0
+TWIN.US,D,20190418,000000,16.34,16.89,16.2,16.65,11520,0
+TWIN.US,D,20190422,000000,16.54,16.91,16.52,16.76,11327,0
+TWIN.US,D,20190423,000000,16.9,18.01,16.8384,17.98,20199,0
+TWIN.US,D,20190424,000000,17.95,18.54,17.88,18.33,27481,0
+TWIN.US,D,20190425,000000,18.32,18.55,17.58,17.96,19375,0
+TWIN.US,D,20190426,000000,18.04,18.06,17.8632,18.03,9479,0
+TWIN.US,D,20190429,000000,17.535,18.92,17.52,18.92,18831,0
+TWIN.US,D,20190430,000000,18.72,18.94,18.3375,18.94,25147,0
+TWIN.US,D,20190501,000000,18.91,19.05,18.5,18.96,36405,0
+TWIN.US,D,20190502,000000,18.74,18.81,17.86,17.96,10309,0
+TWIN.US,D,20190503,000000,18,19.15,17,19.15,21214,0
+TWIN.US,D,20190506,000000,17.98,17.98,16.76,16.76,39949,0
+TWIN.US,D,20190507,000000,16.7,16.7,15.27,15.35,44171,0
+TWIN.US,D,20190508,000000,15.53,15.6,15.02,15.17,42539,0
+TWIN.US,D,20190509,000000,15.18,15.5,14.24,14.45,27854,0
+TWIN.US,D,20190510,000000,14.45,15.1096,14.2007,14.73,32470,0
+TWIN.US,D,20190513,000000,14.44,14.57,14.01,14.18,30262,0
+TWIN.US,D,20190514,000000,14.38,14.5,14.01,14.44,22964,0
+TWIN.US,D,20190515,000000,14.31,15.16,14.31,15.06,21151,0
+TWIN.US,D,20190516,000000,15.25,15.25,14.57,14.63,15349,0
+TWIN.US,D,20190517,000000,14.43,14.63,14.1,14.14,22292,0
+TWIN.US,D,20190520,000000,14.14,14.25,13.6378,13.91,31535,0
+TWIN.US,D,20190521,000000,14.1,14.3988,14.1,14.1,24391,0
+TWIN.US,D,20190522,000000,14.1,14.425,13.745,14.37,20933,0
+TWIN.US,D,20190523,000000,14.1,14.86,13.8,14.71,32003,0
+TWIN.US,D,20190524,000000,15.5,15.62,15.12,15.36,22091,0
+TWIN.US,D,20190528,000000,15.05,15.3199,14.54,14.63,11390,0
+TWIN.US,D,20190529,000000,14.7,14.7,14.07,14.19,11030,0
+TWIN.US,D,20190530,000000,14.5,14.75,14.12,14.31,26515,0
+TWIN.US,D,20190531,000000,13.9,14.87,13.9,14.42,27431,0
+TWIN.US,D,20190603,000000,14.42,15.3,14.32,14.4,27697,0
+TWIN.US,D,20190604,000000,14.75,14.9,14.22,14.49,29340,0
+TWIN.US,D,20190605,000000,14.66,14.66,14.1952,14.43,15232,0
+TWIN.US,D,20190606,000000,13.77,15.11,13.77,14.58,19581,0
+TWIN.US,D,20190607,000000,14.955,15.21,14.53,14.84,39215,0
+TWIN.US,D,20190610,000000,15.02,15.255,14.21,14.47,33206,0
+TWIN.US,D,20190611,000000,14.5,14.94,13.37,13.59,72020,0
+TWIN.US,D,20190612,000000,13.59,14,13.49,13.86,24704,0
+TWIN.US,D,20190613,000000,13.85,14.3,13.33,13.9,36081,0
+TWIN.US,D,20190614,000000,13.95,14.66,13.76,13.91,17671,0
+TWIN.US,D,20190617,000000,14,14.5758,13.5,14.46,59337,0
+TWIN.US,D,20190618,000000,14.6,14.9,14.37,14.46,58422,0
+TWIN.US,D,20190619,000000,14.3,14.84,14.24,14.3,34074,0
+TWIN.US,D,20190620,000000,14.35,14.68,14.21,14.21,13328,0
+TWIN.US,D,20190621,000000,14.08,14.545,13.88,13.995,44971,0
+TWIN.US,D,20190624,000000,14.08,14.435,13.59,13.74,22795,0
+TWIN.US,D,20190625,000000,14.02,14.525,13.6,13.75,23418,0
+TWIN.US,D,20190626,000000,13.75,13.98,13.53,13.61,21772,0
+TWIN.US,D,20190627,000000,13.65,14.72,13.62,14.72,27136,0
+TWIN.US,D,20190628,000000,14.8,15.48,14.7129,15.1,144961,0
+TWIN.US,D,20190701,000000,15.18,15.18,14.47,14.69,18055,0
+TWIN.US,D,20190702,000000,14.51,15.16,14.42,14.43,10457,0
+TWIN.US,D,20190703,000000,14.5,14.6532,14.0101,14.44,4979,0
+TWIN.US,D,20190705,000000,14.61,14.8881,14.09,14.22,13103,0
+TWIN.US,D,20190708,000000,14.22,14.35,13.88,14.35,13245,0
+TWIN.US,D,20190709,000000,14.4318,14.4318,13.91,14.08,10002,0
+TWIN.US,D,20190710,000000,14.08,14.32,13.5,14.24,26879,0
+TWIN.US,D,20190711,000000,14.555,14.555,13.94,14.1,13315,0
+TWIN.US,D,20190712,000000,14.4,14.62,13.44,14.43,25965,0
+TWIN.US,D,20190715,000000,14.4,14.4,13.89,14.18,16528,0
+TWIN.US,D,20190716,000000,14.19,14.28,13.83,13.86,21943,0
+TWIN.US,D,20190717,000000,14.67,14.67,13.6205,13.75,67313,0
+TWIN.US,D,20190718,000000,13.785,13.8,13.41,13.48,32766,0
+TWIN.US,D,20190719,000000,13.41,14.29,13.1,13.22,12307,0
+TWIN.US,D,20190722,000000,13.22,13.2542,12.75,12.8,66128,0
+TWIN.US,D,20190723,000000,12.84,12.9899,12.68,12.69,29953,0
+TWIN.US,D,20190724,000000,12.75,12.88,12.74,12.8,35758,0
+TWIN.US,D,20190725,000000,12.795,12.795,12.5,12.57,24508,0
+TWIN.US,D,20190726,000000,12.64,13.02,12.56,12.88,27617,0
+TWIN.US,D,20190729,000000,12.91,12.91,12.463,12.5,50874,0
+TWIN.US,D,20190730,000000,12.45,12.645,12.4,12.45,129001,0
+TWIN.US,D,20190731,000000,12.41,12.815,12.05,12.07,99481,0
+TWIN.US,D,20190801,000000,12.18,12.21,11.29,11.43,67240,0
+TWIN.US,D,20190802,000000,11.38,12.39,11.38,12.22,28049,0
+TWIN.US,D,20190805,000000,12.2108,12.2108,11.45,11.57,20493,0
+TWIN.US,D,20190806,000000,11.27,11.6562,11.055,11.27,26041,0
+TWIN.US,D,20190807,000000,11.07,11.99,11.07,11.79,38449,0
+TWIN.US,D,20190808,000000,11.95,12.46,11.95,12.18,44509,0
+TWIN.US,D,20190809,000000,11.85,12.49,11,11.29,85916,0
+TWIN.US,D,20190812,000000,11.19,11.19,10.4,10.52,26499,0
+TWIN.US,D,20190813,000000,10.64,11.115,10.5,10.79,34261,0
+TWIN.US,D,20190814,000000,10.75,10.8,10.3,10.35,45443,0
+TWIN.US,D,20190815,000000,10.75,10.75,9.72,9.97,52632,0
+TWIN.US,D,20190816,000000,10.1,10.59,9.77,9.85,73518,0
+TWIN.US,D,20190819,000000,10.08,10.25,9.94,10.03,35860,0
+TWIN.US,D,20190820,000000,9.98,10.055,9.91,10,28047,0
+TWIN.US,D,20190821,000000,10.05,10.115,9.95,9.98,54264,0
+TWIN.US,D,20190822,000000,10.49,10.6001,9.99,10.02,38177,0
+TWIN.US,D,20190823,000000,10,10.23,9.595,9.75,53843,0
+TWIN.US,D,20190826,000000,10,10.11,9.9,10.06,34914,0
+TWIN.US,D,20190827,000000,10.05,10.3,9.68,9.7,34490,0
+TWIN.US,D,20190828,000000,9.81,10.08,9.81,9.99,19689,0
+TWIN.US,D,20190829,000000,10.21,10.56,9.9,10.02,49599,0
+TWIN.US,D,20190830,000000,10.05,10.2,9.86,10.11,28539,0
+TWIN.US,D,20190903,000000,10.1,10.11,9.8,9.92,32490,0
+TWIN.US,D,20190904,000000,10,10.11,9.9,9.97,21179,0
+TWIN.US,D,20190905,000000,10.05,10.19,9.9,9.99,59662,0
+TWIN.US,D,20190906,000000,10.03,10.2,9.9,9.96,55169,0
+TWIN.US,D,20190909,000000,9.87,10.1625,9.85,9.93,25110,0
+TWIN.US,D,20190910,000000,9.93,10.37,9.93,10.25,153775,0
+TWIN.US,D,20190911,000000,10.29,11.54,10.29,11.43,74664,0
+TWIN.US,D,20190912,000000,11.53,12.35,11.3,12.28,31514,0
+TWIN.US,D,20190913,000000,12.37,13.41,11.9,12.93,44694,0
+TWIN.US,D,20190916,000000,12.93,13.99,12.42,13.64,33486,0
+TWIN.US,D,20190917,000000,13.29,13.49,12.96,13.19,42433,0
+TWIN.US,D,20190918,000000,13.22,13.22,12.32,12.73,24211,0
+TWIN.US,D,20190919,000000,13.52,13.52,12.63,12.65,24847,0
+TWIN.US,D,20190920,000000,12.72,12.8391,11.56,11.76,109471,0
+TWIN.US,D,20190923,000000,11.61,12.03,11.61,11.93,17234,0
+TWIN.US,D,20190924,000000,11.9274,12.08,11.311,11.38,62224,0
+TWIN.US,D,20190925,000000,11.44,11.44,11.16,11.2,24458,0
+TWIN.US,D,20190926,000000,11.14,11.17,10.8,10.81,33293,0
+TWIN.US,D,20190927,000000,10.98,10.99,10.75,10.76,16980,0
+TWIN.US,D,20190930,000000,10.72,10.85,10.41,10.59,24177,0
+TWIN.US,D,20191001,000000,10.5,10.6,10.13,10.28,19537,0
+TWIN.US,D,20191002,000000,10.2,10.37,10.2,10.33,49187,0
+TWIN.US,D,20191003,000000,10.34,10.81,10.2175,10.78,159223,0
+TWIN.US,D,20191004,000000,10.79,11.45,10.79,11.38,16763,0
+TWIN.US,D,20191007,000000,11.38,11.55,11.18,11.27,13119,0
+TWIN.US,D,20191008,000000,11.08,11.08,10.55,10.63,10251,0
+TWIN.US,D,20191009,000000,10.7,10.767,10.2364,10.54,11511,0
+TWIN.US,D,20191010,000000,10.63,11.03,10.36,10.91,17339,0
+TWIN.US,D,20191011,000000,11.18,11.67,10.9497,11.28,44043,0
+TWIN.US,D,20191014,000000,11.36,11.45,10.72,10.77,8594,0
+TWIN.US,D,20191015,000000,10.89,11.14,10.28,10.34,22300,0
+TWIN.US,D,20191016,000000,10.41,10.858,9.75,9.81,22242,0
+TWIN.US,D,20191017,000000,9.9706,10.26,9.83,10.14,30151,0
+TWIN.US,D,20191018,000000,10.03,10.12,9.82,9.98,10524,0
+TWIN.US,D,20191021,000000,10.06,10.39,9.94,10.07,30382,0
+TWIN.US,D,20191022,000000,10.2607,10.44,9.9,10.03,24650,0
+TWIN.US,D,20191023,000000,10.005,10.43,9.7988,10.13,34832,0
+TWIN.US,D,20191024,000000,10.095,10.31,10.095,10.26,20100,0
+TWIN.US,D,20191025,000000,10.05,10.65,9.97,10.25,20845,0
+TWIN.US,D,20191028,000000,10.39,10.93,10.31,10.52,26941,0
+TWIN.US,D,20191029,000000,10.46,10.65,10.43,10.61,23239,0
+TWIN.US,D,20191030,000000,10.45,11.28,10.28,10.93,20486,0
+TWIN.US,D,20191031,000000,10.78,10.89,10.445,10.76,24886,0
+TWIN.US,D,20191101,000000,9.97,11.4163,9.59,10.6,32861,0
+TWIN.US,D,20191104,000000,10.28,10.84,10.24,10.74,20998,0
+TWIN.US,D,20191105,000000,10.33,11.77,10.2483,11.49,30178,0
+TWIN.US,D,20191106,000000,11.54,11.6998,11.3401,11.62,16682,0
+TWIN.US,D,20191107,000000,11.87,12.57,11.83,11.94,37874,0
+TWIN.US,D,20191108,000000,11.89,12.59,11.88,12.29,23445,0
+TWIN.US,D,20191111,000000,12.19,12.2,11.35,11.62,22162,0
+TWIN.US,D,20191112,000000,11.6,11.72,10.9,11.04,25179,0
+TWIN.US,D,20191113,000000,11.21,11.21,10.55,10.84,12280,0
+TWIN.US,D,20191114,000000,10.71,10.85,10.38,10.56,13781,0
+TWIN.US,D,20191115,000000,10.68,10.88,10.34,10.6,22514,0
+TWIN.US,D,20191118,000000,10.51,10.75,10.04,10.5,31672,0
+TWIN.US,D,20191119,000000,10.45,10.8,10.21,10.51,34488,0
+TWIN.US,D,20191120,000000,10.32,10.61,10.05,10.07,28337,0
+TWIN.US,D,20191121,000000,10.07,10.24,9.96,10.01,15543,0
+TWIN.US,D,20191122,000000,9.92,10.25,9.91,10.04,33098,0
+TWIN.US,D,20191125,000000,10.1,10.44,10.09,10.19,33529,0
+TWIN.US,D,20191126,000000,10.22,10.73,10.22,10.66,26040,0
+TWIN.US,D,20191127,000000,10.65,10.785,9.98,10.12,20663,0
+TWIN.US,D,20191129,000000,10.02,10.18,9.96,10.18,5852,0
+TWIN.US,D,20191202,000000,10.04,10.05,9.83,9.99,29864,0
+TWIN.US,D,20191203,000000,9.95,10.195,9.78,10.01,41180,0
+TWIN.US,D,20191204,000000,10.13,10.13,9.83,9.94,21840,0
+TWIN.US,D,20191205,000000,9.92,10.04,9.857,9.96,14305,0
+TWIN.US,D,20191206,000000,9.96,10.245,9.96,10.03,44697,0
+TWIN.US,D,20191209,000000,10.03,10.17,9.84,10.08,46823,0
+TWIN.US,D,20191210,000000,10.15,10.15,9.5,9.6,71704,0
+TWIN.US,D,20191211,000000,9.59,10.3,9.59,10.27,31630,0
+TWIN.US,D,20191212,000000,10.17,10.45,10.15,10.26,33121,0
+TWIN.US,D,20191213,000000,10.17,10.2,9.65,9.96,37403,0
+TWIN.US,D,20191216,000000,9.95,10.05,9.73,9.84,48304,0
+TWIN.US,D,20191217,000000,9.85,10,9.82,9.87,37206,0
+TWIN.US,D,20191218,000000,9.94,10.03,9.88,9.92,28956,0
+TWIN.US,D,20191219,000000,9.9,10.05,9.61,9.89,48059,0
+TWIN.US,D,20191220,000000,9.98,10.04,9.825,9.88,86829,0
+TWIN.US,D,20191223,000000,9.84,9.975,9.65,9.85,44718,0
+TWIN.US,D,20191224,000000,9.9,10.42,9.9,10,44598,0
+TWIN.US,D,20191226,000000,9.99,10.06,9.88,10,36171,0
+TWIN.US,D,20191227,000000,10,10.65,9.97,10.42,57597,0
+TWIN.US,D,20191230,000000,10.42,10.85,10.33,10.76,75664,0
+TWIN.US,D,20191231,000000,11.0441,11.16,10.65,11.02,38843,0
+TWIN.US,D,20200102,000000,11.2,11.41,10.73,11.17,48581,0
+TWIN.US,D,20200103,000000,11.12,11.46,11,11.2,35138,0
+TWIN.US,D,20200106,000000,11.19,11.61,11.11,11.42,26175,0
+TWIN.US,D,20200107,000000,11.35,11.45,11.155,11.27,22331,0
+TWIN.US,D,20200108,000000,11.3,11.58,11.18,11.42,34970,0
+TWIN.US,D,20200109,000000,11.55,11.55,11.23,11.4,38857,0
+TWIN.US,D,20200110,000000,11.37,11.37,11.2,11.31,33331,0
+TWIN.US,D,20200113,000000,11.35,11.42,10.68,10.78,48643,0
+TWIN.US,D,20200114,000000,10.72,10.87,10.66,10.68,27868,0
+TWIN.US,D,20200115,000000,10.68,10.81,10.39,10.59,38840,0
+TWIN.US,D,20200116,000000,10.59,10.98,10.47,10.86,23174,0
+TWIN.US,D,20200117,000000,10.97,10.97,10.52,10.56,23381,0
+TWIN.US,D,20200121,000000,10.46,10.54,10.29,10.46,45694,0
+TWIN.US,D,20200122,000000,10.5,10.59,10.01,10.2,46116,0
+TWIN.US,D,20200123,000000,10.03,10.1577,9.95,10.01,50702,0
+TWIN.US,D,20200124,000000,10,10.26,9.78,9.94,45032,0
+TWIN.US,D,20200127,000000,9.76,10.095,9.76,9.95,24685,0
+TWIN.US,D,20200128,000000,10.11,10.11,9.88,9.89,26531,0
+TWIN.US,D,20200129,000000,9.94,10.01,9.7387,9.89,28277,0
+TWIN.US,D,20200130,000000,9.92,9.92,9.54,9.6,37383,0
+TWIN.US,D,20200131,000000,9.51,10,9.1,9.75,103032,0
+TWIN.US,D,20200203,000000,10.07,10.5,9.56,9.77,40588,0
+TWIN.US,D,20200204,000000,9.84,9.92,9.46,9.84,48113,0
+TWIN.US,D,20200205,000000,10,10.13,9.91,10.11,22134,0
+TWIN.US,D,20200206,000000,10.09,10.12,9.77,9.92,17733,0
+TWIN.US,D,20200207,000000,9.95,9.95,9.25,9.66,49241,0
+TWIN.US,D,20200210,000000,9.56,9.83,9.56,9.75,33980,0
+TWIN.US,D,20200211,000000,9.89,9.95,9.74,9.91,9320,0
+TWIN.US,D,20200212,000000,9.96,10.48,9.95,10.32,52930,0
+TWIN.US,D,20200213,000000,10.2,10.53,10.19,10.53,36854,0
+TWIN.US,D,20200214,000000,10.43,10.43,10.14,10.14,11675,0
+TWIN.US,D,20200218,000000,10.1,10.22,9.635,9.75,40633,0
+TWIN.US,D,20200219,000000,9.85,9.94,9.65,9.85,23077,0
+TWIN.US,D,20200220,000000,9.8,10.13,9.74,10.06,13385,0
+TWIN.US,D,20200221,000000,10.09,10.1349,9.97,10.05,27591,0
+TWIN.US,D,20200224,000000,9.71,9.88,9.3339,9.44,37622,0
+TWIN.US,D,20200225,000000,9.55,9.78,8.7393,8.95,43190,0
+TWIN.US,D,20200226,000000,8.94,8.95,8.32,8.64,26392,0
+TWIN.US,D,20200227,000000,8.6,8.6,8.05,8.05,46128,0
+TWIN.US,D,20200228,000000,7.96,8.24,7.81,8.06,47321,0
+TWIN.US,D,20200302,000000,8.27,8.83,8.17,8.65,59069,0
+TWIN.US,D,20200303,000000,8.6454,8.82,7.935,8.03,29415,0
+TWIN.US,D,20200304,000000,8.16,8.9,7.85,8.9,29904,0
+TWIN.US,D,20200305,000000,8.69,8.84,8.01,8.44,33469,0
+TWIN.US,D,20200306,000000,8.16,8.41,7.71,8.31,53712,0
+TWIN.US,D,20200309,000000,7.65,7.8,7.27,7.74,73632,0
+TWIN.US,D,20200310,000000,8.13,8.14,7.7,8.05,70313,0
+TWIN.US,D,20200311,000000,7.77,8.06,7.39,7.74,51469,0
+TWIN.US,D,20200312,000000,7.11,7.545,6.87,7.11,52218,0
+TWIN.US,D,20200313,000000,7.72,7.85,6.97,7.18,47051,0
+TWIN.US,D,20200316,000000,7,7.1857,6.06,6.19,76771,0
+TWIN.US,D,20200317,000000,6.17,7.32,6.17,7.32,60750,0
+TWIN.US,D,20200318,000000,7.01,7.285,6.5,6.98,44493,0
+TWIN.US,D,20200319,000000,6.8967,9.88,6.8967,9.88,37447,0
+TWIN.US,D,20200320,000000,9.46,9.46,7.471,8.25,105682,0
+TWIN.US,D,20200323,000000,8.17,8.44,7.2,7.62,37882,0
+TWIN.US,D,20200324,000000,7.99,8.54,7.43,8.54,49932,0
+TWIN.US,D,20200325,000000,8.4,9.085,7.84,8.6,52452,0
+TWIN.US,D,20200326,000000,8.59,9.8,8.52,9.72,73519,0
+TWIN.US,D,20200327,000000,9.65,9.65,8.3301,8.35,44314,0
+TWIN.US,D,20200330,000000,8.35,8.35,6.9,7.17,48873,0
+TWIN.US,D,20200331,000000,7.12,7.18,6.53,6.98,48349,0
+TWIN.US,D,20200401,000000,6.525,6.79,6.17,6.18,43492,0
+TWIN.US,D,20200402,000000,6.34,6.48,5.7,5.71,58724,0
+TWIN.US,D,20200403,000000,5.64,5.91,5,5.13,53554,0
+TWIN.US,D,20200406,000000,5.3,6.25,5.3,6.07,45221,0
+TWIN.US,D,20200407,000000,6.22,6.62,5.98,6.15,56982,0
+TWIN.US,D,20200408,000000,6.36,6.36,6.105,6.2,48332,0
+TWIN.US,D,20200409,000000,6.48,6.86,6.28,6.77,52232,0
+TWIN.US,D,20200413,000000,6.67,6.94,6.4,6.49,35048,0
+TWIN.US,D,20200414,000000,6.78,7.09,6.13,6.13,75967,0
+TWIN.US,D,20200415,000000,5.88,6.1567,5.5,5.79,33447,0
+TWIN.US,D,20200416,000000,5.74,5.74,5.055,5.23,28695,0
+TWIN.US,D,20200417,000000,5.4,6.35,5.4,6.29,33707,0
+TWIN.US,D,20200420,000000,6.25,6.25,5.63,5.7,40846,0
+TWIN.US,D,20200421,000000,5.47,6.02,5.25,5.39,30274,0
+TWIN.US,D,20200422,000000,5.6,5.6,5.15,5.21,77507,0
+TWIN.US,D,20200423,000000,5.3,5.73,5.15,5.4,49507,0
+TWIN.US,D,20200424,000000,6.04,6.29,5.34,5.84,44458,0
+TWIN.US,D,20200427,000000,5.84,6.23,5.51,6.09,61545,0
+TWIN.US,D,20200428,000000,6.29,6.305,5.76,5.89,49721,0
+TWIN.US,D,20200429,000000,6.16,6.64,6,6.35,50394,0
+TWIN.US,D,20200430,000000,6.12,6.19,5.71,6.01,34058,0
+TWIN.US,D,20200501,000000,5.51,6.2,5.51,6.2,60282,0
+TWIN.US,D,20200504,000000,6.06,6.1523,5.95,6.1,29455,0
+TWIN.US,D,20200505,000000,6.2,6.62,6.17,6.37,52935,0
+TWIN.US,D,20200506,000000,6.295,6.5,6.13,6.32,49297,0
+TWIN.US,D,20200507,000000,6.55,6.55,6.19,6.29,24286,0
+TWIN.US,D,20200508,000000,6.79,6.79,6.27,6.47,31667,0
+TWIN.US,D,20200511,000000,6.31,6.62,6.09,6.49,52338,0
+TWIN.US,D,20200512,000000,6.46,6.48,5.82,6.05,53362,0
+TWIN.US,D,20200513,000000,5.975,6.32,5.88,6,66328,0
+TWIN.US,D,20200514,000000,5.8,5.93,5.34,5.5,29006,0
+TWIN.US,D,20200515,000000,5.53,5.84,5.25,5.74,38296,0
+TWIN.US,D,20200518,000000,5.9,6.22,5.66,5.73,52365,0
+TWIN.US,D,20200519,000000,5.63,5.67,5.02,5.02,122582,0
+TWIN.US,D,20200520,000000,5.12,5.52,5.12,5.48,81781,0
+TWIN.US,D,20200521,000000,5.57,5.57,5.1,5.14,76702,0
+TWIN.US,D,20200522,000000,5.29,5.43,5.05,5.43,64245,0
+TWIN.US,D,20200526,000000,5.68,5.76,4.84,5.29,126292,0
+TWIN.US,D,20200527,000000,5.36,5.63,5.31,5.59,85734,0
+TWIN.US,D,20200528,000000,5.65,5.65,5.36,5.48,53624,0
+TWIN.US,D,20200529,000000,5.4,5.79,5.3,5.49,66074,0
+TWIN.US,D,20200601,000000,5.62,5.76,5.33,5.4,61533,0
+TWIN.US,D,20200602,000000,5.46,5.49,5.165,5.26,91149,0
+TWIN.US,D,20200603,000000,5.29,5.56,5.22,5.26,69825,0
+TWIN.US,D,20200604,000000,5.28,5.48,5.16,5.42,75772,0
+TWIN.US,D,20200605,000000,5.49,6.1986,5.44,6.02,132190,0
+TWIN.US,D,20200608,000000,6.09,6.3599,6.0517,6.27,159158,0
+TWIN.US,D,20200609,000000,6.24,7.04,6.2,6.87,92263,0
+TWIN.US,D,20200610,000000,6.99,7.0528,6.64,6.83,102097,0
+TWIN.US,D,20200611,000000,6.69,6.69,6.25,6.26,113018,0
+TWIN.US,D,20200612,000000,6.55,6.55,5.63,5.88,71681,0
+TWIN.US,D,20200615,000000,5.7,5.88,5.61,5.81,72856,0
+TWIN.US,D,20200616,000000,5.95,6.2691,5.67,5.8,55302,0
+TWIN.US,D,20200617,000000,5.82,5.92,5.6,5.6,59548,0
+TWIN.US,D,20200618,000000,5.63,5.63,5.4,5.53,58796,0
+TWIN.US,D,20200619,000000,5.59,5.59,5.4,5.46,100030,0
+TWIN.US,D,20200622,000000,5.44,5.74,5.325,5.58,107463,0
+TWIN.US,D,20200623,000000,5.63,5.71,5.4,5.48,95115,0
+TWIN.US,D,20200624,000000,5.41,5.45,4.9,5,150848,0
+TWIN.US,D,20200625,000000,5.05,5.64,5,5.54,153347,0
+TWIN.US,D,20200626,000000,5.56,5.605,5.12,5.33,1185169,0
+TWIN.US,D,20200629,000000,5.43,5.63,5.3014,5.62,80151,0
+TWIN.US,D,20200630,000000,5.59,5.7,5.23,5.54,54612,0
+TWIN.US,D,20200701,000000,5.48,5.48,5.24,5.27,29563,0
+TWIN.US,D,20200702,000000,5.37,5.45,5.1,5.35,71736,0
+TWIN.US,D,20200706,000000,5.45,5.57,5.36,5.36,57868,0
+TWIN.US,D,20200707,000000,5.45,5.8,5.445,5.54,75426,0
+TWIN.US,D,20200708,000000,5.5,6.24,5.5,6.18,119170,0
+TWIN.US,D,20200709,000000,6.15,6.36,5.8,6.35,55654,0
+TWIN.US,D,20200710,000000,6.35,6.57,6.3,6.37,47610,0
+TWIN.US,D,20200713,000000,6.43,6.43,5.85,5.88,46458,0
+TWIN.US,D,20200714,000000,5.86,6.08,5.79,5.89,49239,0
+TWIN.US,D,20200715,000000,6.05,6.19,5.86,5.91,62696,0
+TWIN.US,D,20200716,000000,5.91,6,5.73,5.8,37195,0
+TWIN.US,D,20200717,000000,5.72,6.05,5.65,5.91,22086,0
+TWIN.US,D,20200720,000000,5.91,5.91,5.66,5.85,24490,0
+TWIN.US,D,20200721,000000,5.98,6.4599,5.98,6.28,70689,0
+TWIN.US,D,20200722,000000,6.27,6.36,5.86,6.06,36856,0
+TWIN.US,D,20200723,000000,6.08,6.255,5.84,6.06,48830,0
+TWIN.US,D,20200724,000000,6.01,6.07,5.94,5.94,29120,0
+TWIN.US,D,20200727,000000,5.93,6.3,5.93,6.28,36137,0
+TWIN.US,D,20200728,000000,6.25,6.39,5.82,5.95,43743,0
+TWIN.US,D,20200729,000000,5.89,6.09,5.81,6.01,46451,0
+TWIN.US,D,20200730,000000,6,6.07,6,6.04,13439,0
+TWIN.US,D,20200731,000000,6,6.02,5.67,5.86,30516,0
+TWIN.US,D,20200803,000000,5.85,5.96,5.7335,5.88,9617,0
+TWIN.US,D,20200804,000000,5.81,5.95,5.65,5.79,23453,0
+TWIN.US,D,20200805,000000,5.87,5.87,5.67,5.73,15694,0
+TWIN.US,D,20200806,000000,5.83,5.89,5.65,5.66,11079,0
+TWIN.US,D,20200807,000000,5.81,6.28,5.81,6.06,80628,0
+TWIN.US,D,20200810,000000,6.0751,6.63,6.0751,6.62,39338,0
+TWIN.US,D,20200811,000000,6.65,7.76,6.65,7.23,95037,0
+TWIN.US,D,20200812,000000,7.25,7.25,6.45,6.68,78844,0
+TWIN.US,D,20200813,000000,6.64,6.78,6.395,6.5,42909,0
+TWIN.US,D,20200814,000000,6.42,6.85,6.27,6.82,36213,0
+TWIN.US,D,20200817,000000,6.74,6.85,6.62,6.82,14859,0
+TWIN.US,D,20200818,000000,6.7871,6.8084,6.33,6.45,36032,0
+TWIN.US,D,20200819,000000,6.4599,6.83,6.4138,6.82,30564,0
+TWIN.US,D,20200820,000000,6.98,7.18,6.39,6.45,25765,0
+TWIN.US,D,20200821,000000,6.44,6.51,6.11,6.39,47608,0
+TWIN.US,D,20200824,000000,6.5,6.8258,6.17,6.57,49031,0
+TWIN.US,D,20200825,000000,6.59,6.59,6.195,6.48,27001,0
+TWIN.US,D,20200826,000000,6.5,6.58,6.2,6.25,75465,0
+TWIN.US,D,20200827,000000,6.25,6.34,6.14,6.26,99277,0
+TWIN.US,D,20200828,000000,6.25,6.41,6.24,6.24,21406,0
+TWIN.US,D,20200831,000000,6.3,6.3,6,6.05,50899,0
+TWIN.US,D,20200901,000000,6,6.17,5.9363,6.17,21905,0
+TWIN.US,D,20200902,000000,6.22,6.44,6.09,6.44,14654,0
+TWIN.US,D,20200903,000000,6.35,6.56,6.06,6.19,26160,0
+TWIN.US,D,20200904,000000,6.14,6.45,5.92,6.45,30350,0
+TWIN.US,D,20200908,000000,6.28,6.53,5.9,6.24,29882,0
+TWIN.US,D,20200909,000000,6.28,6.41,6.06,6.41,29776,0
+TWIN.US,D,20200910,000000,6.35,6.8,6.2,6.45,43158,0
+TWIN.US,D,20200911,000000,6.36,6.36,5.85,6,48821,0
+TWIN.US,D,20200914,000000,6.01,6.01,5.6,5.66,47994,0
+TWIN.US,D,20200915,000000,5.71,5.71,5.33,5.44,40634,0
+TWIN.US,D,20200916,000000,5.54,5.91,5.54,5.71,28145,0
+TWIN.US,D,20200917,000000,5.66,5.74,5.58,5.68,20140,0
+TWIN.US,D,20200918,000000,5.63,5.63,5.445,5.58,30143,0
+TWIN.US,D,20200921,000000,5.46,5.575,5.265,5.46,23994,0
+TWIN.US,D,20200922,000000,5.42,5.52,5.12,5.22,44206,0
+TWIN.US,D,20200923,000000,5.22,5.22,5,5,36403,0
+TWIN.US,D,20200924,000000,5.04,5.23,4.66,4.75,98193,0
+TWIN.US,D,20200925,000000,4.74,5.05,4.7,4.86,62885,0
+TWIN.US,D,20200928,000000,5.01,5.35,5.01,5.33,48305,0
+TWIN.US,D,20200929,000000,5.17,5.24,4.87,5.23,65129,0
+TWIN.US,D,20200930,000000,5.16,5.25,5.01,5.06,52044,0
+TWIN.US,D,20201001,000000,5.06,5.19,4.96,5.18,46069,0
+TWIN.US,D,20201002,000000,4.99,5.14,4.96,5.09,21218,0
+TWIN.US,D,20201005,000000,5.15,5.84,5.15,5.71,50256,0
+TWIN.US,D,20201006,000000,5.61,5.81,5.35,5.4,15231,0
+TWIN.US,D,20201007,000000,5.43,5.64,5.21,5.51,21363,0
+TWIN.US,D,20201008,000000,5.425,5.99,5.425,5.92,39362,0
+TWIN.US,D,20201009,000000,5.87,6.12,5.59,6.07,26165,0
+TWIN.US,D,20201012,000000,5.915,6.1,5.88,5.99,20837,0
+TWIN.US,D,20201013,000000,5.99,6.13,5.82,6.13,13560,0
+TWIN.US,D,20201014,000000,6.03,6.22,5.95,6.06,11458,0
+TWIN.US,D,20201015,000000,6,6,5.7,5.9,12654,0
+TWIN.US,D,20201016,000000,5.85,5.85,5.25,5.71,21585,0
+TWIN.US,D,20201019,000000,5.6,5.61,5.48,5.49,12366,0
+TWIN.US,D,20201020,000000,5.935,5.935,5.4,5.53,13420,0
+TWIN.US,D,20201021,000000,5.5,5.59,5.4,5.59,19751,0
+TWIN.US,D,20201022,000000,5.45,5.52,5.4,5.4,14893,0
+TWIN.US,D,20201023,000000,5.59,5.59,5.25,5.39,25877,0
+TWIN.US,D,20201026,000000,5.26,5.3278,5.12,5.21,20901,0
+TWIN.US,D,20201027,000000,5.31,5.31,4.9753,5.12,80130,0
+TWIN.US,D,20201028,000000,4.97,5.26,4.97,5.25,16895,0
+TWIN.US,D,20201029,000000,5.25,5.39,5.165,5.39,21938,0
+TWIN.US,D,20201030,000000,5.39,5.39,5.01,5.06,23083,0
+TWIN.US,D,20201102,000000,5.09,5.16,4.93,4.98,51149,0
+TWIN.US,D,20201103,000000,5.1,5.4,5.1,5.31,12935,0
+TWIN.US,D,20201104,000000,5.3,5.3,5.02,5.02,23630,0
+TWIN.US,D,20201105,000000,5.29,5.45,5.1,5.1,24517,0
+TWIN.US,D,20201106,000000,5.2,5.48,5.07,5.08,16350,0
+TWIN.US,D,20201109,000000,5.47,5.5,5.05,5.12,44803,0
+TWIN.US,D,20201110,000000,5.13,5.38,4.95,5.26,62826,0
+TWIN.US,D,20201111,000000,5.36,5.58,5.31,5.41,36009,0
+TWIN.US,D,20201112,000000,5.4,5.6,5.31,5.45,19577,0
+TWIN.US,D,20201113,000000,5.45,5.78,5.45,5.64,36113,0
+TWIN.US,D,20201116,000000,5.74,6,5.6739,5.93,86591,0
+TWIN.US,D,20201117,000000,5.92,6,5.71,5.8,49304,0
+TWIN.US,D,20201118,000000,5.77,5.95,5.65,5.71,27551,0
+TWIN.US,D,20201119,000000,5.63,5.78,5.48,5.68,26984,0
+TWIN.US,D,20201120,000000,5.61,5.89,5.58,5.87,26017,0
+TWIN.US,D,20201123,000000,5.85,5.86,5.62,5.79,33238,0
+TWIN.US,D,20201124,000000,5.85,6.92,5.85,6.85,90511,0
+TWIN.US,D,20201125,000000,6.75,6.75,6.2,6.74,43925,0
+TWIN.US,D,20201127,000000,6.76,6.76,6.25,6.31,24150,0
+TWIN.US,D,20201130,000000,6.35,6.35,5.91,6.15,64310,0
+TWIN.US,D,20201201,000000,6.14,6.49,6.0625,6.45,37796,0
+TWIN.US,D,20201202,000000,6.45,7.29,6.4001,7.29,35856,0
+TWIN.US,D,20201203,000000,7.17,7.3365,6.85,7.12,30418,0
+TWIN.US,D,20201204,000000,7.13,7.362,7.0661,7.21,38003,0
+TWIN.US,D,20201207,000000,7.27,7.27,7.15,7.17,25698,0
+TWIN.US,D,20201208,000000,7.18,7.4,7.15,7.24,22285,0
+TWIN.US,D,20201209,000000,7.3,7.31,7.15,7.21,24015,0
+TWIN.US,D,20201210,000000,7.22,7.64,7.15,7.55,71924,0
+TWIN.US,D,20201211,000000,7.45,7.54,7.39,7.51,20307,0
+TWIN.US,D,20201214,000000,7.49,7.54,7.39,7.46,11057,0
+TWIN.US,D,20201215,000000,7.68,7.68,7.5,7.5,19281,0
+TWIN.US,D,20201216,000000,7.5629,7.69,7.48,7.61,49565,0
+TWIN.US,D,20201217,000000,7.7,7.76,7.49,7.75,51817,0
+TWIN.US,D,20201218,000000,7.75,7.97,7.72,7.81,80630,0
+TWIN.US,D,20201221,000000,7.69,7.8688,7.6,7.67,20476,0
+TWIN.US,D,20201222,000000,7.72,7.9,7.21,7.35,65625,0
+TWIN.US,D,20201223,000000,7.22,7.41,7.22,7.35,21792,0
+TWIN.US,D,20201224,000000,7.38,7.46,7.35,7.46,7979,0
+TWIN.US,D,20201228,000000,7.5,7.53,7.35,7.46,20908,0
+TWIN.US,D,20201229,000000,7.48,7.74,7.35,7.63,17135,0
+TWIN.US,D,20201230,000000,7.54,7.71,7.48,7.71,36282,0
+TWIN.US,D,20201231,000000,7.64,8.12,7.64,7.85,45518,0
+TWIN.US,D,20210104,000000,7.99,7.99,7.61,7.65,23846,0
+TWIN.US,D,20210105,000000,7.7,8.95,7.7,8.85,53843,0
+TWIN.US,D,20210106,000000,8.93,9.35,8.85,8.85,46413,0
+TWIN.US,D,20210107,000000,9.0765,9.08,8.27,8.32,36494,0
+TWIN.US,D,20210108,000000,8.46,8.66,8.18,8.58,42903,0
+TWIN.US,D,20210111,000000,8.57,8.94,8.57,8.94,13537,0
+TWIN.US,D,20210112,000000,8.89,9.17,8.512,9.04,26870,0
+TWIN.US,D,20210113,000000,8.39,9.68,8.39,9.65,42197,0
+TWIN.US,D,20210114,000000,9.59,9.8529,9.23,9.71,50352,0
+TWIN.US,D,20210115,000000,9.5,9.5,8.8801,9.11,51758,0
+TWIN.US,D,20210119,000000,9.23,9.45,9.15,9.32,19367,0
+TWIN.US,D,20210120,000000,9.35,9.37,9.16,9.22,17709,0
+TWIN.US,D,20210121,000000,9.32,9.32,8.793,8.99,32567,0
+TWIN.US,D,20210122,000000,8.79,8.99,8.62,8.95,16007,0
+TWIN.US,D,20210125,000000,8.92,8.95,8.6,8.8,9815,0
+TWIN.US,D,20210126,000000,8.79,9.2,8.61,9.2,12220,0
+TWIN.US,D,20210127,000000,8.94,8.9851,8.23,8.45,27200,0
+TWIN.US,D,20210128,000000,8.61,9.24,8.52,9.01,22110,0
+TWIN.US,D,20210129,000000,8.26,8.66,8.23,8.3,30659,0
+TWIN.US,D,20210201,000000,8.31,8.4955,7.86,7.86,54877,0
+TWIN.US,D,20210202,000000,8,8.19,7.95,8.19,18555,0
+TWIN.US,D,20210203,000000,8.19,8.94,8.11,8.64,43076,0
+TWIN.US,D,20210204,000000,8.72,8.86,8.6,8.62,8691,0
+TWIN.US,D,20210205,000000,8.67,8.6748,8.52,8.58,7691,0
+TWIN.US,D,20210208,000000,8.6,8.8,8.6,8.76,27498,0
+TWIN.US,D,20210209,000000,8.65,8.79,8.64,8.7,5756,0
+TWIN.US,D,20210210,000000,8.7101,8.78,8.6,8.7,15345,0
+TWIN.US,D,20210211,000000,8.705,8.86,8.62,8.74,16339,0
+TWIN.US,D,20210212,000000,8.665,8.85,8.6026,8.75,10789,0
+TWIN.US,D,20210216,000000,8.95,8.95,8.61,8.88,7573,0
+TWIN.US,D,20210217,000000,8.84,8.92,8.5,8.5,5345,0
+TWIN.US,D,20210218,000000,8.51,8.79,8.3,8.36,21746,0
+TWIN.US,D,20210219,000000,8.35,8.54,8.34,8.45,6775,0
+TWIN.US,D,20210222,000000,8.6,8.66,8.5171,8.55,10130,0
+TWIN.US,D,20210223,000000,8.13,8.13,8.06,8.13,39774,0
+TWIN.US,D,20210224,000000,8.31,8.52,8.13,8.15,10804,0
+TWIN.US,D,20210225,000000,8.23,8.45,8.125,8.25,15714,0
+TWIN.US,D,20210226,000000,8.28,8.43,8.2,8.27,4901,0
+TWIN.US,D,20210301,000000,8.39,8.61,8.35,8.55,22684,0
+TWIN.US,D,20210302,000000,8.56,8.78,8.54,8.7,26660,0
+TWIN.US,D,20210303,000000,8.72,8.73,8.6,8.65,10415,0
+TWIN.US,D,20210304,000000,8.59,8.59,8.21,8.4,92709,0
+TWIN.US,D,20210305,000000,8.55,8.6913,8.13,8.23,18688,0
+TWIN.US,D,20210308,000000,8.3,8.629,8.3,8.56,9075,0
+TWIN.US,D,20210309,000000,9,9.1,8.5601,9,32544,0
+TWIN.US,D,20210310,000000,9.02,9.1,9.01,9.05,17042,0
+TWIN.US,D,20210311,000000,9.1,9.84,9.086,9.73,55612,0
+TWIN.US,D,20210312,000000,9.82,9.82,9.41,9.5,17438,0
+TWIN.US,D,20210315,000000,9.592,9.7,9.25,9.55,33144,0
+TWIN.US,D,20210316,000000,9.575,9.99,9.52,9.84,35754,0
+TWIN.US,D,20210317,000000,9.69,10.09,9.69,9.9,34593,0
+TWIN.US,D,20210318,000000,9.9,10.35,9.76,9.9,348449,0
+TWIN.US,D,20210319,000000,9.99,10.05,9.69,9.82,60404,0
+TWIN.US,D,20210322,000000,9.79,10.3225,9.79,10.13,14580,0
+TWIN.US,D,20210323,000000,10.13,10.13,9.4,9.49,22192,0
+TWIN.US,D,20210324,000000,9.59,9.99,8.91,8.96,23448,0
+TWIN.US,D,20210325,000000,8.85,8.9599,8.65,8.83,25674,0
+TWIN.US,D,20210326,000000,9.475,9.475,8.66,9.03,59659,0
+TWIN.US,D,20210329,000000,9.11,9.38,8.79,9.04,20264,0
+TWIN.US,D,20210330,000000,9.15,9.35,8.83,9.16,14073,0
+TWIN.US,D,20210331,000000,9.1,9.62,9.03,9.56,30495,0
+TWIN.US,D,20210401,000000,9.56,9.79,9.29,9.77,5853,0
+TWIN.US,D,20210405,000000,9.79,10.42,9.7,10.36,42243,0
+TWIN.US,D,20210406,000000,10.39,10.44,10.1,10.23,30752,0
+TWIN.US,D,20210407,000000,10.09,10.29,9.9,10.15,21703,0
+TWIN.US,D,20210408,000000,10.02,10.25,9.9754,10.2,18299,0
+TWIN.US,D,20210409,000000,9.91,10.17,9.83,9.99,40908,0
+TWIN.US,D,20210412,000000,10.08,10.08,9.87,9.87,12595,0
+TWIN.US,D,20210413,000000,9.94,10.12,9.6,9.89,33261,0
+TWIN.US,D,20210414,000000,9.925,10.2,9.925,10.19,8979,0
+TWIN.US,D,20210415,000000,10.2664,10.478,10.2,10.25,47583,0
+TWIN.US,D,20210416,000000,10.43,10.43,10.08,10.25,10740,0
+TWIN.US,D,20210419,000000,10.25,10.25,9.7742,10.01,9467,0
+TWIN.US,D,20210420,000000,9.9,10.13,9.79,9.79,12216,0
+TWIN.US,D,20210421,000000,9.94,9.95,9.53,9.95,23549,0
+TWIN.US,D,20210422,000000,9.9,10.48,9.65,10.04,17017,0
+TWIN.US,D,20210423,000000,10.23,10.25,9.87,10.09,2769,0
+TWIN.US,D,20210426,000000,10.4,10.4,9.94,10,13476,0
+TWIN.US,D,20210427,000000,10.01,10.25,10,10.09,6770,0
+TWIN.US,D,20210428,000000,9.98,10.1069,9.662,9.82,6382,0
+TWIN.US,D,20210429,000000,9.72,10.1,9.72,10.02,13428,0
+TWIN.US,D,20210430,000000,10.51,10.88,10.097,10.55,28752,0
+TWIN.US,D,20210503,000000,11,12,10.4,11.87,65506,0
+TWIN.US,D,20210504,000000,12.14,12.36,10.94,11.83,41092,0
+TWIN.US,D,20210505,000000,12.3,12.35,11.5765,12.16,12289,0
+TWIN.US,D,20210506,000000,12,12.77,11.95,12.32,23193,0
+TWIN.US,D,20210507,000000,12.92,12.92,12.4,12.75,22746,0
+TWIN.US,D,20210510,000000,12.51,12.93,12.51,12.55,22597,0
+TWIN.US,D,20210511,000000,12.55,12.93,12.37,12.92,20438,0
+TWIN.US,D,20210512,000000,12.91,12.99,12.5701,12.81,24013,0
+TWIN.US,D,20210513,000000,13.25,13.6999,12.9,13.09,51626,0
+TWIN.US,D,20210514,000000,13.1,13.51,13.09,13.38,20534,0
+TWIN.US,D,20210517,000000,13.38,14.21,13.25,14.19,29408,0
+TWIN.US,D,20210518,000000,14.32,14.84,14.25,14.6,32077,0
+TWIN.US,D,20210519,000000,14.61,14.61,13.94,14.14,19772,0
+TWIN.US,D,20210520,000000,14.03,14.03,13.72,13.86,10414,0
+TWIN.US,D,20210521,000000,13.88,14.11,13.73,13.76,11256,0
+TWIN.US,D,20210524,000000,13.77,14.22,13.5,13.76,16214,0
+TWIN.US,D,20210525,000000,13.76,13.97,12.9002,12.91,53744,0
+TWIN.US,D,20210526,000000,12.89,14.13,12.49,13.45,32282,0
+TWIN.US,D,20210527,000000,13.37,14.25,13.37,13.82,10449,0
+TWIN.US,D,20210528,000000,13.868,13.8745,13.55,13.78,4792,0
+TWIN.US,D,20210601,000000,13.92,14.4,13.92,14.2,13269,0
+TWIN.US,D,20210602,000000,14.23,14.73,14.23,14.71,23862,0
+TWIN.US,D,20210603,000000,14.5001,14.73,14.5001,14.73,4107,0
+TWIN.US,D,20210604,000000,14.74,14.74,14.06,14.08,7873,0
+TWIN.US,D,20210607,000000,13.89,14.22,12.78,13.96,7004,0
+TWIN.US,D,20210608,000000,13.92,14.15,13.75,13.87,23820,0
+TWIN.US,D,20210609,000000,13.9,14.14,13.8,13.85,12981,0
+TWIN.US,D,20210610,000000,13.89,14.13,13.46,13.6,12223,0
+TWIN.US,D,20210611,000000,13.6,14.14,13.6,14.01,30630,0
+TWIN.US,D,20210614,000000,13.91,14.01,13.8284,13.95,19218,0
+TWIN.US,D,20210615,000000,13.8988,13.98,13.85,13.86,10075,0
+TWIN.US,D,20210616,000000,13.86,13.86,13.38,13.85,25730,0
+TWIN.US,D,20210617,000000,13.66,13.85,12.91,13.08,18133,0
+TWIN.US,D,20210618,000000,12.91,13.6,12.3,12.82,35628,0
+TWIN.US,D,20210621,000000,12.8,13.65,11.81,13.51,21296,0
+TWIN.US,D,20210622,000000,13.58,14.23,13.16,14.23,17362,0
+TWIN.US,D,20210623,000000,14.14,14.7,13.29,14.45,29168,0
+TWIN.US,D,20210624,000000,14.64,14.98,14.375,14.98,30572,0
+TWIN.US,D,20210625,000000,14.9,15.02,14.55,14.64,24098,0
+TWIN.US,D,20210628,000000,14.53,14.53,13.73,13.91,26365,0
+TWIN.US,D,20210629,000000,14.51,14.51,13.47,13.89,32658,0
+TWIN.US,D,20210630,000000,14.48,14.49,13.91,14.23,24600,0
+TWIN.US,D,20210701,000000,14.25,14.49,13.905,14.37,16767,0
+TWIN.US,D,20210702,000000,14.42,15,14.36,14.75,50647,0
+TWIN.US,D,20210706,000000,14.94,15.4643,14.3535,15,83155,0
+TWIN.US,D,20210707,000000,15.1,15.18,14.4628,14.88,21016,0
+TWIN.US,D,20210708,000000,14.48,15,14.48,14.94,27765,0
+TWIN.US,D,20210709,000000,14.99,14.99,14.45,14.45,10059,0
+TWIN.US,D,20210712,000000,14.51,14.75,14.14,14.74,21532,0
+TWIN.US,D,20210713,000000,15,15,14.11,14.39,16846,0
+TWIN.US,D,20210714,000000,14.37,14.65,14.14,14.26,14891,0
+TWIN.US,D,20210715,000000,14.22,14.72,14.02,14.03,11787,0
+TWIN.US,D,20210716,000000,14.23,14.63,13.81,13.84,19515,0
+TWIN.US,D,20210719,000000,13.76,13.76,13.05,13.11,26723,0
+TWIN.US,D,20210720,000000,13,14.87,13,13.91,44459,0
+TWIN.US,D,20210721,000000,14.09,14.8,14.09,14.51,12930,0
+TWIN.US,D,20210722,000000,14.53,14.85,14.17,14.7,13061,0
+TWIN.US,D,20210723,000000,14.5528,14.7735,14.27,14.53,6791,0
+TWIN.US,D,20210726,000000,14.45,14.98,13.975,14.54,19318,0
+TWIN.US,D,20210727,000000,14.53,14.65,14.45,14.45,14848,0
+TWIN.US,D,20210728,000000,14.59,14.72,13.95,14.38,14824,0
+TWIN.US,D,20210729,000000,14.6,14.85,14.54,14.7,9898,0
+TWIN.US,D,20210730,000000,14.59,14.85,14.4501,14.72,12573,0
+TWIN.US,D,20210802,000000,14.65,14.835,14,14.64,3945,0
+TWIN.US,D,20210803,000000,14.58,14.79,14.5,14.65,32895,0
+TWIN.US,D,20210804,000000,14.53,16.2,14.53,15.7,70288,0
+TWIN.US,D,20210805,000000,15.8,15.98,15.3,15.61,31662,0
+TWIN.US,D,20210806,000000,15.53,15.53,13.1227,14.55,43210,0
+TWIN.US,D,20210809,000000,14.61,15.98,14.57,14.83,18126,0
+TWIN.US,D,20210810,000000,14.745,15,14.55,14.8,10155,0
+TWIN.US,D,20210811,000000,14.71,15.035,14.65,14.83,27338,0
+TWIN.US,D,20210812,000000,14.795,14.795,14.2,14.2,21211,0
+TWIN.US,D,20210813,000000,13.45,13.73,13.45,13.6,35763,0
+TWIN.US,D,20210816,000000,13.67,13.74,13.35,13.53,12072,0
+TWIN.US,D,20210817,000000,13.5,13.99,13.2,13.35,28819,0
+TWIN.US,D,20210818,000000,13.35,13.79,13.35,13.6,27710,0
+TWIN.US,D,20210819,000000,13.5,13.57,12.95,13.09,18760,0
+TWIN.US,D,20210820,000000,12.95,13.09,12,12.55,7508,0
+TWIN.US,D,20210823,000000,12.5,13.41,12.43,13.09,18800,0
+TWIN.US,D,20210824,000000,13.08,13.18,12.61,13.01,15768,0
+TWIN.US,D,20210825,000000,13.1,13.96,12.11,12.11,11115,0
+TWIN.US,D,20210826,000000,12.29,12.86,12.29,12.56,35882,0
+TWIN.US,D,20210827,000000,12.41,12.62,11.16,11.41,25789,0
+TWIN.US,D,20210830,000000,11.87,12.49,11.0001,12.21,17045,0
+TWIN.US,D,20210831,000000,12.35,12.74,12.14,12.5,24807,0
+TWIN.US,D,20210901,000000,12.33,12.65,11.84,12.61,19293,0
+TWIN.US,D,20210902,000000,12.53,12.72,11.75,12.05,10878,0
+TWIN.US,D,20210903,000000,12.2,12.44,11.83,12.06,23628,0
+TWIN.US,D,20210907,000000,12.31,12.3799,11.79,12.15,13879,0
+TWIN.US,D,20210908,000000,12.01,12.0689,11.2144,11.37,25775,0
+TWIN.US,D,20210909,000000,11.48,11.48,11.07,11.35,6734,0
+TWIN.US,D,20210910,000000,11.455,11.72,11.27,11.72,22307,0
+TWIN.US,D,20210913,000000,11.72,11.72,11.13,11.37,7358,0
+TWIN.US,D,20210914,000000,11.45,11.45,10.895,11.3,12909,0
+TWIN.US,D,20210915,000000,11.45,12,11.26,11.39,6171,0
+TWIN.US,D,20210916,000000,11.25,11.25,10.67,10.94,10685,0
+TWIN.US,D,20210917,000000,10.6,11,10.1,10.42,47048,0
+TWIN.US,D,20210920,000000,9.63,10.31,9.4,10.29,18494,0
+TWIN.US,D,20210921,000000,10.36,10.38,10.06,10.2,1824,0
+TWIN.US,D,20210922,000000,10.4654,10.5,10.29,10.5,3197,0
+TWIN.US,D,20210923,000000,10.77,10.9468,10.29,10.62,21369,0
+TWIN.US,D,20210924,000000,10.65,11.11,10.61,10.9,43206,0
+TWIN.US,D,20210927,000000,10.83,10.925,10.5,10.66,15473,0
+TWIN.US,D,20210928,000000,10.66,10.67,10.01,10.23,12182,0
+TWIN.US,D,20210929,000000,10.34,10.59,10.17,10.24,4142,0
+TWIN.US,D,20210930,000000,10.4,10.88,10.2,10.66,20539,0
+TWIN.US,D,20211001,000000,10.6,10.83,10.6,10.83,3083,0
+TWIN.US,D,20211004,000000,10.83,10.9988,10.6802,10.78,9866,0
+TWIN.US,D,20211005,000000,11,11.1555,10.48,10.77,18299,0
+TWIN.US,D,20211006,000000,10.64,10.99,10.52,10.96,9710,0
+TWIN.US,D,20211007,000000,10.98,11.16,10.9,10.95,29953,0
+TWIN.US,D,20211008,000000,11,11.2,11,11.175,7621,0
+TWIN.US,D,20211011,000000,11.15,11.22,11.15,11.19,8391,0
+TWIN.US,D,20211012,000000,11.155,11.23,11.11,11.16,3340,0
+TWIN.US,D,20211013,000000,11.13,11.2,11.0168,11.1,4325,0
+TWIN.US,D,20211014,000000,11.15,11.23,11,11.23,7928,0
+TWIN.US,D,20211015,000000,11.21,11.3315,11.16,11.26,2608,0
+TWIN.US,D,20211018,000000,11.25,11.5694,11.1,11.11,24915,0
+TWIN.US,D,20211019,000000,11.11,11.478,11.04,11.39,16365,0
+TWIN.US,D,20211020,000000,11.35,11.65,11.35,11.56,2983,0
+TWIN.US,D,20211021,000000,11.63,12.2,11.62,12.2,14302,0
+TWIN.US,D,20211022,000000,11.5519,12.2,11.5519,11.99,6066,0
+TWIN.US,D,20211025,000000,11.88,12.2,11.7,11.97,4280,0
+TWIN.US,D,20211026,000000,11.975,12.95,11.9,12.5,6328,0
+TWIN.US,D,20211027,000000,12.2656,12.45,12.26,12.32,5043,0
+TWIN.US,D,20211028,000000,12.27,13.23,12.22,12.6,45459,0
+TWIN.US,D,20211029,000000,12.8,14,12.8,13.58,43175,0
+TWIN.US,D,20211101,000000,13.75,14.01,13.38,13.55,21823,0
+TWIN.US,D,20211102,000000,13.2101,13.94,13.04,13.38,13719,0
+TWIN.US,D,20211103,000000,13.46,13.46,12.0006,12.35,33071,0
+TWIN.US,D,20211104,000000,12.22,13.37,12.2,13.37,43957,0
+TWIN.US,D,20211105,000000,13.4,13.45,12.06,12.97,22442,0
+TWIN.US,D,20211108,000000,13,13.68,13,13.35,24290,0
+TWIN.US,D,20211109,000000,13.31,13.31,13,13,2137,0
+TWIN.US,D,20211110,000000,13.1722,13.1722,12.88,12.88,1342,0
+TWIN.US,D,20211111,000000,12.91,12.965,12.8338,12.965,1236,0
+TWIN.US,D,20211112,000000,12.98,13.3521,12.98,13.13,3915,0
+TWIN.US,D,20211115,000000,12.99,13.4,12.68,13.4,11701,0
+TWIN.US,D,20211116,000000,13.26,13.4,12.72,12.89,9788,0
+TWIN.US,D,20211117,000000,12.75,13.7199,12.6,13.4,12284,0
+TWIN.US,D,20211118,000000,13.3273,13.33,12.6101,13.19,4700,0
+TWIN.US,D,20211119,000000,12.406,13.25,12.3,13.25,11139,0
+TWIN.US,D,20211122,000000,13.3,13.3994,12.74,13,22333,0
+TWIN.US,D,20211123,000000,12.96,13.23,11.8144,12.24,18256,0
+TWIN.US,D,20211124,000000,12.35,13.0296,11.78,12.32,19758,0
+TWIN.US,D,20211126,000000,12.03,12.4375,11.5265,12.4375,13784,0
+TWIN.US,D,20211129,000000,12.44,12.78,11.22,12.57,11580,0
+TWIN.US,D,20211130,000000,11.975,12.98,11.705,11.98,42621,0
+TWIN.US,D,20211201,000000,12.14,12.9894,11.4238,12.22,5390,0
+TWIN.US,D,20211202,000000,12.02,12.13,11.6561,12.13,6291,0
+TWIN.US,D,20211203,000000,12.27,12.8694,11.7542,12.6,9646,0
+TWIN.US,D,20211206,000000,12.6,12.95,11.6604,12.7,19170,0
+TWIN.US,D,20211207,000000,12.88,12.88,12.25,12.35,8078,0
+TWIN.US,D,20211208,000000,12.56,12.5899,11.9348,12.495,4791,0
+TWIN.US,D,20211209,000000,12.25,12.5,12.02,12.27,10953,0
+TWIN.US,D,20211210,000000,12.31,12.57,11.8923,12.17,6395,0
+TWIN.US,D,20211213,000000,12.1,12.25,11.65,11.65,13456,0
+TWIN.US,D,20211214,000000,11.7655,11.7655,11.34,11.54,2606,0
+TWIN.US,D,20211215,000000,11.42,11.81,11.14,11.14,13201,0
+TWIN.US,D,20211216,000000,11.2,11.3,10.6114,11,13347,0
+TWIN.US,D,20211217,000000,10.26,10.765,9.56,10.51,12489,0
+TWIN.US,D,20211220,000000,10.44,11,10.0001,10.95,44532,0
+TWIN.US,D,20211221,000000,11.11,11.35,11.11,11.3,13404,0
+TWIN.US,D,20211222,000000,11.5,11.7,11.11,11.31,13526,0
+TWIN.US,D,20211223,000000,11.74,11.74,11.11,11.21,13764,0
+TWIN.US,D,20211227,000000,11.35,11.75,11.11,11.34,3694,0
+TWIN.US,D,20211228,000000,11.18,11.36,11.11,11.36,4837,0
+TWIN.US,D,20211229,000000,11.17,11.5645,11.1663,11.2,4237,0
+TWIN.US,D,20211230,000000,11.19,11.19,10.68,10.93,11145,0
+TWIN.US,D,20211231,000000,11.2,11.2,10.6224,10.96,15133,0
+TWIN.US,D,20220103,000000,11,11.15,11,11.08,4799,0
+TWIN.US,D,20220104,000000,11.15,11.71,11.15,11.41,8414,0
+TWIN.US,D,20220105,000000,11.34,11.535,11.25,11.26,7193,0
+TWIN.US,D,20220106,000000,11.3725,11.73,11.3725,11.55,2366,0
+TWIN.US,D,20220107,000000,11.52,11.7097,11.17,11.45,10038,0
+TWIN.US,D,20220110,000000,11.45,12.1,11.38,11.99,43704,0
+TWIN.US,D,20220111,000000,12.2,12.535,12.11,12.53,24227,0
+TWIN.US,D,20220112,000000,12.6,12.8192,12.5,12.6,11999,0
+TWIN.US,D,20220113,000000,12.75,12.95,12.7,12.8,15598,0
+TWIN.US,D,20220114,000000,12.7,12.79,12.42,12.45,5577,0
+TWIN.US,D,20220118,000000,12.4,12.43,11.61,11.61,11632,0
+TWIN.US,D,20220119,000000,11.72,11.72,11.295,11.7,5332,0
+TWIN.US,D,20220120,000000,11.6,11.735,11.37,11.69,5817,0
+TWIN.US,D,20220121,000000,11.46,11.52,11.135,11.14,12971,0
+TWIN.US,D,20220124,000000,11.05,11.05,10.445,10.65,11187,0
+TWIN.US,D,20220125,000000,10.67,10.8,10.54,10.79,6294,0
+TWIN.US,D,20220126,000000,11.03,11.1,10.75,11.1,7836,0
+TWIN.US,D,20220127,000000,11.24,11.24,10.65,10.82,6929,0
+TWIN.US,D,20220128,000000,10.6502,11.29,10.65,11.24,4963,0
+TWIN.US,D,20220131,000000,11.23,11.6899,11,11.6899,10720,0
+TWIN.US,D,20220201,000000,11.5296,12,11.29,12,10807,0
+TWIN.US,D,20220202,000000,12,13,11.5,13,19665,0
+TWIN.US,D,20220203,000000,12.62,12.8,11.77,12.56,38111,0
+TWIN.US,D,20220204,000000,12.6,12.6,12.26,12.5,6388,0
+TWIN.US,D,20220207,000000,12.43,12.43,12.36,12.36,1315,0
+TWIN.US,D,20220208,000000,11.8,12.0503,11.41,11.41,12497,0
+TWIN.US,D,20220209,000000,11.78,11.83,11.3001,11.7,11214,0
+TWIN.US,D,20220210,000000,11.6,11.99,11.1925,11.85,5668,0
+TWIN.US,D,20220211,000000,11.99,12.05,11.7,11.95,4295,0
+TWIN.US,D,20220214,000000,11.585,12.04,11.585,11.66,3575,0
+TWIN.US,D,20220215,000000,11.84,12.02,11.84,12,1613,0
+TWIN.US,D,20220216,000000,11.82,12.73,11.82,12.4,2006,0
+TWIN.US,D,20220217,000000,12.2985,13,12.2,12.5,17770,0
+TWIN.US,D,20220218,000000,12.5,12.5,12.2,12.43,3821,0
+TWIN.US,D,20220222,000000,12.4,12.4,11.88,11.88,4525,0
+TWIN.US,D,20220223,000000,12.12,12.18,11.7,11.99,8057,0
+TWIN.US,D,20220224,000000,11.55,12.1899,11.14,11.74,14284,0
+TWIN.US,D,20220225,000000,11.7597,12.2243,11.7597,11.76,2915,0
+TWIN.US,D,20220228,000000,12.04,12.0514,11.6158,11.9,5067,0
+TWIN.US,D,20220301,000000,11.68,12.25,11.67,11.95,5947,0
+TWIN.US,D,20220302,000000,12,12.65,11.96,12.2,32729,0
+TWIN.US,D,20220303,000000,12.41,12.94,12.25,12.63,21217,0
+TWIN.US,D,20220304,000000,12.69,12.99,12.4,12.99,17108,0
+TWIN.US,D,20220307,000000,12.7,13.65,12.7,13.01,42909,0
+TWIN.US,D,20220308,000000,12.93,13.66,12.93,13.22,16420,0
+TWIN.US,D,20220309,000000,13.42,14.58,13.42,14.35,37636,0
+TWIN.US,D,20220310,000000,14.3,14.64,14.15,14.6,21679,0
+TWIN.US,D,20220311,000000,14.27,14.755,14.27,14.64,20909,0
+TWIN.US,D,20220314,000000,14.6,15.345,14.2,14.665,20261,0
+TWIN.US,D,20220315,000000,14.875,15.425,14.58,14.89,46660,0
+TWIN.US,D,20220316,000000,15.09,15.17,14.51,15.03,37423,0
+TWIN.US,D,20220317,000000,15.04,15.49,14.7309,15.22,58164,0
+TWIN.US,D,20220318,000000,15.36,16.8,15.3,16.8,72455,0
+TWIN.US,D,20220321,000000,16.8,17.68,16.71,17.68,111622,0
+TWIN.US,D,20220322,000000,17.57,18.18,17,17.55,97053,0
+TWIN.US,D,20220323,000000,17.63,18.16,16.82,18,40708,0
+TWIN.US,D,20220324,000000,17.9,18.2,17.15,18.01,41877,0
+TWIN.US,D,20220325,000000,17.97,17.98,17.5,17.6,13955,0
+TWIN.US,D,20220328,000000,17.77,17.77,16.75,16.96,38103,0
+TWIN.US,D,20220329,000000,16.87,17.4016,16.74,17.11,26769,0
+TWIN.US,D,20220330,000000,17.16,17.6316,16.7,16.87,14028,0
+TWIN.US,D,20220331,000000,16.8,16.99,16.5,16.64,14132,0
+TWIN.US,D,20220401,000000,16.8001,17.18,16.26,16.525,19087,0
+TWIN.US,D,20220404,000000,17.115,17.115,15.79,15.91,15204,0
+TWIN.US,D,20220405,000000,15.93,16.635,15.85,16.3,17878,0
+TWIN.US,D,20220406,000000,16.11,16.15,15,15.1,17903,0
+TWIN.US,D,20220407,000000,15.1,15.725,14.45,15.5,30752,0
+TWIN.US,D,20220408,000000,15.5,15.91,14.68,15.6,23235,0
+TWIN.US,D,20220411,000000,15.28,15.41,13.7,14.29,28721,0
+TWIN.US,D,20220412,000000,14.3007,15.4,14.3007,14.6,31165,0
+TWIN.US,D,20220413,000000,14.47,15.4139,14.19,14.52,18912,0
+TWIN.US,D,20220414,000000,14.38,15.35,14.346,14.81,15766,0
+TWIN.US,D,20220418,000000,15.03,15.03,14.41,14.41,4051,0
+TWIN.US,D,20220419,000000,14.41,14.94,14.18,14.69,6205,0
+TWIN.US,D,20220420,000000,14.9042,15.79,14.55,15.7,13138,0
+TWIN.US,D,20220421,000000,15.58,16.27,15.46,15.9,11743,0
+TWIN.US,D,20220422,000000,15.57,15.8325,14.6201,15.57,10919,0
+TWIN.US,D,20220425,000000,15.29,15.29,14.1501,14.4,51750,0
+TWIN.US,D,20220426,000000,14.5,15.11,14.16,14.16,11838,0
+TWIN.US,D,20220427,000000,14.38,14.6214,14.25,14.25,4244,0
+TWIN.US,D,20220428,000000,14.4,14.71,14.16,14.26,7236,0
+TWIN.US,D,20220429,000000,14.3,14.5,13.295,13.99,21653,0
+TWIN.US,D,20220502,000000,13.7,14.32,13.5457,14.32,11115,0
+TWIN.US,D,20220503,000000,14.41,15.34,14.04,14.94,14427,0
+TWIN.US,D,20220504,000000,15.12,15.9031,15.08,15.5,6443,0
+TWIN.US,D,20220505,000000,15.49,15.49,14.15,14.4,7744,0
+TWIN.US,D,20220506,000000,14.27,14.27,13.35,13.58,9856,0
+TWIN.US,D,20220509,000000,13.56,14.1,13.4,13.81,4577,0
+TWIN.US,D,20220510,000000,13.75,14.17,12.03,12.87,25825,0
+TWIN.US,D,20220511,000000,12.9,13.15,12.16,12.78,5690,0
+TWIN.US,D,20220512,000000,12.29,12.99,12.2327,12.94,3215,0
+TWIN.US,D,20220513,000000,13.08,13.51,13.08,13.23,2674,0
+TWIN.US,D,20220516,000000,13.4,13.74,13.4,13.5,8941,0
+TWIN.US,D,20220517,000000,13.39,13.7198,13.39,13.47,3391,0
+TWIN.US,D,20220518,000000,13.51,13.51,12.5,12.62,5674,0
+TWIN.US,D,20220519,000000,12.725,12.77,12.3274,12.45,4801,0
+TWIN.US,D,20220520,000000,12.45,12.55,11.15,11.25,32911,0
+TWIN.US,D,20220523,000000,11.25,11.43,10.66,10.91,13574,0
+TWIN.US,D,20220524,000000,10.9501,10.9501,9.83,10.14,24526,0
+TWIN.US,D,20220525,000000,10.05,10.16,9.88,9.94,21917,0
+TWIN.US,D,20220526,000000,10.08,10.3,9.99,10.1,23787,0
+TWIN.US,D,20220527,000000,10.25,10.64,10.1843,10.35,17454,0
+TWIN.US,D,20220531,000000,10.75,10.9,10,10,13952,0
+TWIN.US,D,20220601,000000,10.48,10.5,9.88,10.04,25886,0
+TWIN.US,D,20220602,000000,9.8413,10.1048,9.8413,10.02,8963,0
+TWIN.US,D,20220603,000000,9.8737,9.9499,9.85,9.9,5975,0
+TWIN.US,D,20220606,000000,10,10.12,9.9314,10,9388,0
+TWIN.US,D,20220607,000000,10.01,10.08,9.97,10.01,11528,0
+TWIN.US,D,20220608,000000,10,10.095,9.95,10.06,8745,0
+TWIN.US,D,20220609,000000,10.035,10.07,9.85,9.86,15691,0
+TWIN.US,D,20220610,000000,9.85,9.86,9.1,9.18,18946,0
+TWIN.US,D,20220613,000000,9.08,9.08,8.5,8.69,14494,0
+TWIN.US,D,20220614,000000,8.822,9.79,8.81,8.9,31088,0
+TWIN.US,D,20220615,000000,9.06,9.6899,9.06,9.45,12835,0
+TWIN.US,D,20220616,000000,9.21,9.25,8.66,8.72,27800,0
+TWIN.US,D,20220617,000000,8.7,8.97,8.35,8.5,16271,0
+TWIN.US,D,20220621,000000,8.6103,8.97,8.56,8.67,10737,0
+TWIN.US,D,20220622,000000,8.62,8.69,8.35,8.61,6860,0
+TWIN.US,D,20220623,000000,8.55,8.815,8.5,8.53,12376,0
+TWIN.US,D,20220624,000000,9.055,9.11,8.53,8.86,7993,0
+TWIN.US,D,20220627,000000,9,9.34,9,9.31,8515,0
+TWIN.US,D,20220628,000000,9.34,9.79,9.15,9.15,7360,0
+TWIN.US,D,20220629,000000,9.002,9.33,9,9,9227,0
+TWIN.US,D,20220630,000000,9,9.115,9,9.06,19858,0
+TWIN.US,D,20220701,000000,9,9.38,8.805,8.93,30232,0
+TWIN.US,D,20220705,000000,8.94,8.94,8.59,8.66,21376,0
+TWIN.US,D,20220706,000000,8.77,8.86,8.53,8.53,14479,0
+TWIN.US,D,20220707,000000,8.55,8.59,8.01,8.1,27638,0
+TWIN.US,D,20220708,000000,8.03,8.31,7.97,8.19,21785,0
+TWIN.US,D,20220711,000000,8.05,8.54,8.05,8.25,26161,0
+TWIN.US,D,20220712,000000,8.22,8.45,8.11,8.11,11590,0
+TWIN.US,D,20220713,000000,7.96,8.28,7.96,8.06,14783,0
+TWIN.US,D,20220714,000000,8.05,8.2301,8.01,8.08,12372,0
+TWIN.US,D,20220715,000000,8.06,8.06,7.91,7.98,21991,0
+TWIN.US,D,20220718,000000,8,8.085,8,8.01,17687,0
+TWIN.US,D,20220719,000000,8.02,8.09,8.02,8.02,6183,0
+TWIN.US,D,20220720,000000,8.01,8.1245,8.01,8.02,4007,0
+TWIN.US,D,20220721,000000,7.94,8.13,7.94,8.13,10721,0
+TWIN.US,D,20220722,000000,8.3,8.38,8.08,8.31,12281,0
+TWIN.US,D,20220725,000000,8.03,8.39,8.03,8.16,10083,0
+TWIN.US,D,20220726,000000,8.17,8.2029,8.11,8.14,3788,0
+TWIN.US,D,20220727,000000,8.111,8.57,8.11,8.57,5902,0
+TWIN.US,D,20220728,000000,8.4,8.68,8.23,8.47,9555,0
+TWIN.US,D,20220729,000000,8.46,9.12,8.46,8.84,8301,0
+TWIN.US,D,20220801,000000,8.9,9.45,8.85,9.03,17343,0
+TWIN.US,D,20220802,000000,9.14,9.15,9,9,7525,0
+TWIN.US,D,20220803,000000,9.3,9.4,9.04,9.06,7090,0
+TWIN.US,D,20220804,000000,9.07,9.1594,8.5,8.57,7561,0
+TWIN.US,D,20220805,000000,8.71,9.33,8.51,9.1,13384,0
+TWIN.US,D,20220808,000000,9.43,9.73,9.27,9.59,5467,0
+TWIN.US,D,20220809,000000,9.55,9.6078,9.03,9.41,9538,0
+TWIN.US,D,20220810,000000,9.8,9.89,9.5435,9.8,4215,0
+TWIN.US,D,20220811,000000,10.01,10.3061,9.89,10.19,7000,0
+TWIN.US,D,20220812,000000,9.91,10.5,9.91,10.49,12396,0
+TWIN.US,D,20220815,000000,10.49,11.14,10.49,10.962,8419,0
+TWIN.US,D,20220816,000000,11,11.015,10.6,10.6,11994,0
+TWIN.US,D,20220817,000000,10.7,10.8,9.8842,10.1,11623,0
+TWIN.US,D,20220818,000000,10.15,10.48,10.05,10.36,7037,0
+TWIN.US,D,20220819,000000,10.5,10.5,9.99,9.99,6560,0
+TWIN.US,D,20220822,000000,9.8,9.8,9,9.01,22618,0
+TWIN.US,D,20220823,000000,8.98,9.25,8.96,9.09,4935,0
+TWIN.US,D,20220824,000000,9.1,9.13,9.01,9.03,5642,0
+TWIN.US,D,20220825,000000,9.0553,9.3894,9.02,9.26,10774,0
+TWIN.US,D,20220826,000000,9.3,9.46,9.01,9.32,6614,0
+TWIN.US,D,20220829,000000,9.35,9.35,9.0298,9.0298,3910,0
+TWIN.US,D,20220830,000000,9.3,9.3,9.0446,9.21,3699,0
+TWIN.US,D,20220831,000000,9.48,9.48,9.04,9.3,8420,0
+TWIN.US,D,20220901,000000,11.15,11.59,10.53,11.59,54285,0
+TWIN.US,D,20220902,000000,11.58,12.5,11.32,11.89,31449,0
+TWIN.US,D,20220906,000000,12.11,12.25,10.955,11.2,31908,0
+TWIN.US,D,20220907,000000,11.5,11.95,11.2414,11.7321,11498,0
+TWIN.US,D,20220908,000000,11.54,13.4,11.51,12.99,28955,0
+TWIN.US,D,20220909,000000,12.96,13.8,12.512,13.78,34800,0
+TWIN.US,D,20220912,000000,13.91,14.46,12.65,12.65,39522,0
+TWIN.US,D,20220913,000000,12.31,12.4404,11.15,11.48,22702,0
+TWIN.US,D,20220914,000000,11.32,12,11.01,11.45,10946,0
+TWIN.US,D,20220915,000000,11.46,12.22,11.46,12.06,7835,0
+TWIN.US,D,20220916,000000,10.93,13.04,10.83,13.04,20147,0
+TWIN.US,D,20220919,000000,12.71,12.71,11.33,12,18919,0
+TWIN.US,D,20220920,000000,12,12,11.53,11.78,5915,0
+TWIN.US,D,20220921,000000,11.51,11.95,10.61,10.94,12034,0
+TWIN.US,D,20220922,000000,11.13,11.2289,10.8314,10.9,2383,0
+TWIN.US,D,20220923,000000,10.85,10.96,10.4801,10.81,15359,0
+TWIN.US,D,20220926,000000,10.4801,10.89,10.4801,10.65,2546,0
+TWIN.US,D,20220927,000000,10.8,10.9746,10.52,10.52,4627,0
+TWIN.US,D,20220928,000000,10.97,11.7499,10.92,11.1,21632,0
+TWIN.US,D,20220929,000000,11.125,11.99,10.7479,11.99,12834,0
+TWIN.US,D,20220930,000000,12,12.3832,11.47,11.47,14172,0
+TWIN.US,D,20221003,000000,11.46,11.61,11.16,11.58,23987,0
+TWIN.US,D,20221004,000000,12.36,12.36,11.69,11.69,10098,0
+TWIN.US,D,20221005,000000,11.61,11.68,11.07,11.22,14689,0
+TWIN.US,D,20221006,000000,10.7723,11.02,10.51,10.79,10764,0
+TWIN.US,D,20221007,000000,10.54,10.55,10.11,10.35,12338,0
+TWIN.US,D,20221010,000000,10.5,10.95,10.2,10.4,12110,0
+TWIN.US,D,20221011,000000,10.45,10.7,10.16,10.16,9450,0
+TWIN.US,D,20221012,000000,10.06,10.5,10.0503,10.5,11478,0
+TWIN.US,D,20221013,000000,10.19,10.86,10.19,10.84,4529,0
+TWIN.US,D,20221014,000000,10.82,11.86,10.66,10.85,6332,0
+TWIN.US,D,20221017,000000,10.97,11.445,10.7,10.71,6679,0
+TWIN.US,D,20221018,000000,10.99,11.2,10.7373,10.97,2464,0
+TWIN.US,D,20221019,000000,10.93,11.1999,10.83,10.87,3486,0
+TWIN.US,D,20221020,000000,10.97,11.3,10.74,10.99,5371,0
+TWIN.US,D,20221021,000000,11.03,11.2999,10.9,10.9,3358,0
+TWIN.US,D,20221024,000000,10.95,11.44,10.8675,11.07,19225,0
+TWIN.US,D,20221025,000000,11.2,11.45,11.15,11.43,22063,0
+TWIN.US,D,20221026,000000,11.55,12.9296,11.55,12.51,29195,0
+TWIN.US,D,20221027,000000,12.5,13.2145,12.5,12.8,9669,0
+TWIN.US,D,20221028,000000,12.99,13.05,12.7201,12.99,17204,0
+TWIN.US,D,20221031,000000,12.99,13.765,12.99,13.01,16455,0
+TWIN.US,D,20221101,000000,13.11,13.41,12.8,12.83,9708,0
+TWIN.US,D,20221102,000000,12.8299,13.2499,12.8,13.23,15368,0
+TWIN.US,D,20221103,000000,12.8,13.1,12.6,12.6,11806,0
+TWIN.US,D,20221104,000000,12,12.153,11.02,11.02,18198,0
+TWIN.US,D,20221107,000000,10.62,11.0099,10.18,10.27,22629,0
+TWIN.US,D,20221108,000000,10.26,10.4,10.125,10.26,17320,0
+TWIN.US,D,20221109,000000,10.26,10.35,10.125,10.125,12795,0
+TWIN.US,D,20221110,000000,10.37,10.66,10.13,10.52,15029,0
+TWIN.US,D,20221111,000000,10.65,10.95,10.65,10.7,9608,0
+TWIN.US,D,20221114,000000,10.67,10.9,10.65,10.74,4340,0
+TWIN.US,D,20221115,000000,10.91,10.91,10.75,10.76,1866,0
+TWIN.US,D,20221116,000000,10.92,10.99,10.37,10.37,24007,0
+TWIN.US,D,20221117,000000,10.21,10.7,9.502,10.02,30121,0
+TWIN.US,D,20221118,000000,10.2,10.2012,9.98,10.05,4506,0
+TWIN.US,D,20221121,000000,10.21,10.21,9.75,9.77,26918,0
+TWIN.US,D,20221122,000000,10.113,10.113,9.65,9.81,11935,0
+TWIN.US,D,20221123,000000,9.8,10.4912,9.8,10.29,4144,0
+TWIN.US,D,20221125,000000,9.99,10.15,9.99,10.1,2574,0
+TWIN.US,D,20221128,000000,10.01,10.1,10.01,10.05,14536,0
+TWIN.US,D,20221129,000000,10.1351,10.1351,10.01,10.07,5739,0
+TWIN.US,D,20221130,000000,10.12,10.76,10.12,10.67,32273,0
+TWIN.US,D,20221201,000000,10.84,11.75,10.7,11.14,28322,0
+TWIN.US,D,20221202,000000,11.01,11.36,11,11.2,7681,0
+TWIN.US,D,20221205,000000,10.78,11,10.77,11,1695,0
+TWIN.US,D,20221206,000000,10.86,10.86,10.685,10.82,2333,0
+TWIN.US,D,20221207,000000,10.37,10.555,10.18,10.55,6658,0
+TWIN.US,D,20221208,000000,10.49,10.7,10.27,10.39,12700,0
+TWIN.US,D,20221209,000000,10.25,10.53,10.03,10.33,5799,0
+TWIN.US,D,20221212,000000,10.07,10.3,9.98,10.15,13553,0
+TWIN.US,D,20221213,000000,10.31,10.7652,9.975,10.02,15559,0
+TWIN.US,D,20221214,000000,10.02,10.155,9.765,9.91,14482,0
+TWIN.US,D,20221215,000000,9.88,10.195,9.7,9.7,20693,0
+TWIN.US,D,20221216,000000,9.7,9.97,9.25,9.4,18714,0
+TWIN.US,D,20221219,000000,9.46,9.63,8.975,9.06,15406,0
+TWIN.US,D,20221220,000000,9.04,9.4402,9.01,9.01,30260,0
+TWIN.US,D,20221221,000000,9.15,9.33,9.01,9.01,15779,0
+TWIN.US,D,20221222,000000,9.01,9.2,9.01,9.09,12863,0
+TWIN.US,D,20221223,000000,9.08,9.25,9.08,9.1,4333,0
+TWIN.US,D,20221227,000000,9.06,9.11,8.61,8.62,17050,0
+TWIN.US,D,20221228,000000,8.75,9.01,8.75,8.76,7499,0
+TWIN.US,D,20221229,000000,8.78,9.21,8.78,9.13,14703,0
+TWIN.US,D,20221230,000000,9.11,9.97,9.11,9.72,19875,0
+TWIN.US,D,20230103,000000,9.86,9.8994,9,9,9072,0
+TWIN.US,D,20230104,000000,9.07,9.4,9.07,9.1,5625,0
+TWIN.US,D,20230105,000000,9.1,9.235,9.03,9.07,8481,0
+TWIN.US,D,20230106,000000,9.14,9.69,9,9.525,19208,0
+TWIN.US,D,20230109,000000,9.62,10.58,9.62,10.4,20353,0
+TWIN.US,D,20230110,000000,10.29,10.92,10.11,10.57,28898,0
+TWIN.US,D,20230111,000000,10.85,10.85,10,10.28,22879,0
+TWIN.US,D,20230112,000000,10.19,10.73,10,10.45,16960,0
+TWIN.US,D,20230113,000000,10.4,10.715,9.89,10.32,25114,0
+TWIN.US,D,20230117,000000,10.32,10.655,10.1,10.15,27982,0
+TWIN.US,D,20230118,000000,10.2,10.415,9.95,10.1,24654,0
+TWIN.US,D,20230119,000000,10.11,10.29,10.11,10.28,4799,0
+TWIN.US,D,20230120,000000,10.2,10.39,10.14,10.35,37795,0
+TWIN.US,D,20230123,000000,10.41,10.6025,10.14,10.22,18779,0
+TWIN.US,D,20230124,000000,10.15,10.21,9.95,10,6945,0
+TWIN.US,D,20230125,000000,10.13,10.5634,9.99,10.39,27487,0
+TWIN.US,D,20230126,000000,10.33,10.5799,10.2,10.35,5989,0
+TWIN.US,D,20230127,000000,10.35,10.35,10.0501,10.23,6835,0
+TWIN.US,D,20230130,000000,10.2,10.4144,10.05,10.05,4945,0
+TWIN.US,D,20230131,000000,10.12,10.29,10.06,10.1,3718,0
+TWIN.US,D,20230201,000000,10.4583,10.53,10.11,10.22,23850,0
+TWIN.US,D,20230202,000000,10.25,10.44,10.1,10.1,54514,0
+TWIN.US,D,20230203,000000,10.24,11.2,10.19,10.69,119237,0
+TWIN.US,D,20230206,000000,10.69,11.38,10.69,11.07,37759,0
+TWIN.US,D,20230207,000000,11.28,11.5562,11.03,11.23,31323,0
+TWIN.US,D,20230208,000000,11.23,11.4926,10.75,11.2,41322,0
+TWIN.US,D,20230209,000000,11.515,11.93,11.0201,11.55,40132,0
+TWIN.US,D,20230210,000000,11.56,11.98,11.34,11.45,23650,0
+TWIN.US,D,20230213,000000,11.33,12.17,11.33,11.48,35504,0
+TWIN.US,D,20230214,000000,11.48,11.855,11.29,11.6,24260,0
+TWIN.US,D,20230215,000000,11.59,11.79,11.4,11.4,12538,0
+TWIN.US,D,20230216,000000,11.42,11.6,11.27,11.39,7251,0
+TWIN.US,D,20230217,000000,11.32,11.71,10.98,10.99,38309,0
+TWIN.US,D,20230221,000000,10.95,10.95,10.5,10.5,7687,0
+TWIN.US,D,20230222,000000,10.74,10.74,10.25,10.51,20859,0
+TWIN.US,D,20230223,000000,10.7006,10.8,10.3748,10.65,15018,0
+TWIN.US,D,20230224,000000,10.42,10.68,10.42,10.49,7324,0
+TWIN.US,D,20230227,000000,10.51,11.04,10.5,10.84,20100,0
+TWIN.US,D,20230228,000000,10.71,11,10.67,10.96,7193,0
+TWIN.US,D,20230301,000000,11.08,11.41,11,11,8307,0
+TWIN.US,D,20230302,000000,11.4663,11.49,11.051,11.44,6783,0
+TWIN.US,D,20230303,000000,11.2,11.295,10.5858,11.12,13562,0
+TWIN.US,D,20230306,000000,11.4423,11.4423,11.03,11.05,2985,0
+TWIN.US,D,20230307,000000,11.05,11.3841,11.05,11.2,3972,0
+TWIN.US,D,20230308,000000,11.25,11.31,10.9,11.07,4929,0
+TWIN.US,D,20230309,000000,11.05,11.16,10.6868,10.83,8939,0
+TWIN.US,D,20230310,000000,10.78,10.845,10.42,10.54,4927,0
+TWIN.US,D,20230313,000000,10.53,10.94,10.205,10.47,25352,0
+TWIN.US,D,20230314,000000,10.66,11.06,10.41,10.6,18433,0
+TWIN.US,D,20230315,000000,10.57,10.57,10.09,10.21,6255,0
+TWIN.US,D,20230316,000000,10.25,10.41,10.08,10.1,11876,0
+TWIN.US,D,20230317,000000,10.02,10.12,9.95,10.12,16894,0
+TWIN.US,D,20230320,000000,10.01,10.12,9.88,9.93,9201,0
+TWIN.US,D,20230321,000000,10.04,10.4,9.9301,10.15,9998,0
+TWIN.US,D,20230322,000000,10.27,10.3655,9.78,9.89,9238,0
+TWIN.US,D,20230323,000000,10,10.115,9.23,9.6,19827,0
+TWIN.US,D,20230324,000000,9.26,9.7,9.2,9.58,12676,0
+TWIN.US,D,20230327,000000,9.48,9.5797,9.11,9.43,10282,0
+TWIN.US,D,20230328,000000,9.54,9.9499,9.54,9.81,1925,0
+TWIN.US,D,20230329,000000,9.5,9.9499,9.5,9.9,2604,0
+TWIN.US,D,20230330,000000,9.9899,9.99,9.58,9.76,10233,0
+TWIN.US,D,20230331,000000,9.66,9.97,9.44,9.53,4422,0
+TWIN.US,D,20230403,000000,9.85,9.85,9.2858,9.31,6521,0
+TWIN.US,D,20230404,000000,9.25,9.5,9.08,9.25,7060,0
+TWIN.US,D,20230405,000000,9.27,9.39,8.9772,9.21,4698,0
+TWIN.US,D,20230406,000000,9.16,9.25,9,9,4325,0
+TWIN.US,D,20230410,000000,9.1,9.342,9,9.07,8343,0
+TWIN.US,D,20230411,000000,9.1,9.3542,9.1,9.21,1240,0
+TWIN.US,D,20230412,000000,9.21,9.48,9.05,9.3,10158,0
+TWIN.US,D,20230413,000000,9.0502,9.39,9.0502,9.39,3717,0
+TWIN.US,D,20230414,000000,9.4899,9.5,9.185,9.22,4891,0
+TWIN.US,D,20230417,000000,9.41,9.41,9.2501,9.33,2069,0
+TWIN.US,D,20230418,000000,9.36,9.36,9.1,9.1,2918,0
+TWIN.US,D,20230419,000000,9.2,9.2642,9.12,9.12,5695,0
+TWIN.US,D,20230420,000000,8.6,9.15,8.6,9.15,4746,0
+TWIN.US,D,20230421,000000,8.8227,9.15,8.8227,9.15,2366,0
+TWIN.US,D,20230424,000000,9.01,9.1807,8.61,8.97,16606,0
+TWIN.US,D,20230425,000000,8.92,9.34,8.905,9.3,20354,0
+TWIN.US,D,20230426,000000,9.24,9.25,9.24,9.25,1259,0
+TWIN.US,D,20230427,000000,9.3,9.4,9.14,9.4,14034,0
+TWIN.US,D,20230428,000000,10.1,11.84,10.1,11.45,88372,0
+TWIN.US,D,20230501,000000,11.45,11.49,10.88,10.88,39321,0
+TWIN.US,D,20230502,000000,10.85,10.95,10.71,10.89,20667,0
+TWIN.US,D,20230503,000000,10.95,11.7,10.915,11.31,61667,0
+TWIN.US,D,20230504,000000,11.3861,11.52,11.1901,11.52,34366,0
+TWIN.US,D,20230505,000000,11.46,12.17,11.46,12.17,32065,0
+TWIN.US,D,20230508,000000,12.07,12.25,11.935,12.11,26564,0
+TWIN.US,D,20230509,000000,11.91,12.88,11.91,12.88,69473,0
+TWIN.US,D,20230510,000000,12.78,13.25,12.58,12.63,17568,0
+TWIN.US,D,20230511,000000,12.4,12.98,12.2501,12.98,11962,0
+TWIN.US,D,20230512,000000,12.91,13.0943,12.26,12.34,16836,0
+TWIN.US,D,20230515,000000,12.44,13.0045,12.44,12.98,10097,0
+TWIN.US,D,20230516,000000,13.2479,13.2572,12.44,12.5,15456,0
+TWIN.US,D,20230517,000000,12.77,12.77,12.32,12.59,11180,0
+TWIN.US,D,20230518,000000,12.61,12.79,12.51,12.51,14447,0
+TWIN.US,D,20230519,000000,12.77,12.77,12.62,12.62,13851,0
+TWIN.US,D,20230522,000000,12.52,12.52,11.3,11.4,84152,0
+TWIN.US,D,20230523,000000,11.45,11.5817,11.1,11.15,14948,0
+TWIN.US,D,20230524,000000,11.21,11.4807,11.1,11.13,9280,0
+TWIN.US,D,20230525,000000,11.4516,11.4516,10.9,10.9,3960,0
+TWIN.US,D,20230526,000000,11.02,11.24,10.8,10.88,7446,0
+TWIN.US,D,20230530,000000,11.049,11.42,10.85,11.3,12716,0
+TWIN.US,D,20230531,000000,11.17,11.31,11.1,11.24,14326,0
+TWIN.US,D,20230601,000000,11.05,11.37,11.05,11.15,19320,0
+TWIN.US,D,20230602,000000,11.24,11.4875,11.15,11.25,18279,0
+TWIN.US,D,20230605,000000,11.34,11.73,11.15,11.21,18301,0
+TWIN.US,D,20230606,000000,11.5,11.75,11.5,11.61,6406,0
+TWIN.US,D,20230607,000000,11.77,12.02,11.77,12,7004,0
+TWIN.US,D,20230608,000000,12,12,11.45,11.45,11600,0
+TWIN.US,D,20230609,000000,11.53,11.56,11.44,11.45,5644,0
+TWIN.US,D,20230612,000000,11.45,11.57,11.16,11.57,11155,0
+TWIN.US,D,20230613,000000,11.57,11.845,11.54,11.76,14150,0
+TWIN.US,D,20230614,000000,11.65,11.96,11.4701,11.65,11190,0
+TWIN.US,D,20230615,000000,11.65,11.94,11.65,11.9,9811,0
+TWIN.US,D,20230616,000000,11.91,12.07,11.91,12.07,10704,0
+TWIN.US,D,20230620,000000,11.91,12.04,11.78,11.78,11605,0
+TWIN.US,D,20230621,000000,11.82,11.82,11.6851,11.78,4675,0
+TWIN.US,D,20230622,000000,11.7853,11.84,11.61,11.61,2616,0
+TWIN.US,D,20230623,000000,11.55,11.58,10.9,11.36,18104,0
+TWIN.US,D,20230626,000000,11.2,11.31,11,11.2,12860,0
+TWIN.US,D,20230627,000000,11.17,11.17,10.935,11,6790,0
+TWIN.US,D,20230628,000000,11.09,11.22,11.055,11.09,7592,0
+TWIN.US,D,20230629,000000,11.261,11.4,11.06,11.28,4195,0
+TWIN.US,D,20230630,000000,11.22,11.29,11.14,11.26,2750,0
+TWIN.US,D,20230703,000000,11.32,11.38,11.32,11.38,1361,0
+TWIN.US,D,20230705,000000,11.35,11.4299,11.17,11.2,4358,0
+TWIN.US,D,20230706,000000,11.15,11.24,11.02,11.24,6843,0
+TWIN.US,D,20230707,000000,11.15,11.44,11.11,11.11,5684,0
+TWIN.US,D,20230710,000000,11.2001,11.2957,11.11,11.11,4599,0
+TWIN.US,D,20230711,000000,11.2,11.29,11.1,11.2,5521,0
+TWIN.US,D,20230712,000000,11.175,11.21,11.12,11.17,3076,0
+TWIN.US,D,20230713,000000,11.2,11.24,11.2,11.24,2051,0
+TWIN.US,D,20230714,000000,11.25,11.32,11.25,11.25,4667,0
+TWIN.US,D,20230717,000000,11.3,11.38,11.21,11.21,4099,0
+TWIN.US,D,20230718,000000,11.3,11.48,10.891,11.32,9306,0
+TWIN.US,D,20230719,000000,11.32,11.345,11.23,11.34,6565,0
+TWIN.US,D,20230720,000000,11.39,11.47,11.2,11.3,6940,0
+TWIN.US,D,20230721,000000,11.3,11.45,11.2,11.4,8664,0
+TWIN.US,D,20230724,000000,11.4,11.4,11.07,11.31,7489,0
+TWIN.US,D,20230725,000000,11.26,11.54,11.26,11.53,11428,0
+TWIN.US,D,20230726,000000,11.69,11.97,11.6101,11.97,31703,0
+TWIN.US,D,20230727,000000,12.25,12.25,11.82,12,24436,0
+TWIN.US,D,20230728,000000,12.05,12.9658,12.05,12.71,46330,0
+TWIN.US,D,20230731,000000,12.57,13.3099,12.57,13,36540,0
+TWIN.US,D,20230801,000000,12.97,13.34,12.97,13.08,22096,0
+TWIN.US,D,20230802,000000,13.2001,13.2001,12.5,12.69,14233,0
+TWIN.US,D,20230803,000000,12.8594,12.9162,12.68,12.78,8457,0
+TWIN.US,D,20230804,000000,12.605,12.83,12.605,12.83,1457,0
+TWIN.US,D,20230807,000000,12.87,12.87,12.58,12.79,6351,0
+TWIN.US,D,20230808,000000,12.78,12.8,12.6,12.78,10459,0
+TWIN.US,D,20230809,000000,12.71,13.95,12.67,13.77,61356,0
+TWIN.US,D,20230810,000000,13.86,14,13.562,13.95,26286,0
+TWIN.US,D,20230811,000000,13.81,13.97,13.12,13.42,30076,0
+TWIN.US,D,20230814,000000,13.41,13.62,12.7201,12.82,15875,0
+TWIN.US,D,20230815,000000,12.51,12.9921,12.5,12.66,14382,0
+TWIN.US,D,20230816,000000,13.35,13.87,13.02,13.03,35968,0
+TWIN.US,D,20230817,000000,13.01,13.5999,12.87,13.5,15923,0
+TWIN.US,D,20230818,000000,13.4,13.75,13.3505,13.45,13081,0
+TWIN.US,D,20230821,000000,13.36,13.922,13.18,13.81,49327,0
+TWIN.US,D,20230822,000000,13.565,14.577,13.565,14.43,42346,0
+TWIN.US,D,20230823,000000,14.48,14.695,14.3,14.6,23684,0
+TWIN.US,D,20230824,000000,14.59,14.59,14.22,14.3,4320,0
+TWIN.US,D,20230825,000000,14.23,14.42,13.9,14.19,17083,0
+TWIN.US,D,20230828,000000,14.19,14.19,13.765,14.06,21091,0
+TWIN.US,D,20230829,000000,14.07,14.415,14.07,14.25,6957,0
+TWIN.US,D,20230830,000000,14.1501,14.3406,14.15,14.23,16121,0
+TWIN.US,D,20230831,000000,14.38,14.515,14.32,14.45,14926,0
+TWIN.US,D,20230901,000000,14.32,14.6,14.32,14.425,21790,0
+TWIN.US,D,20230905,000000,14.36,14.59,14.21,14.39,12508,0
+TWIN.US,D,20230906,000000,14.31,14.39,14,14.21,21984,0
+TWIN.US,D,20230907,000000,14.08,14.27,13.45,13.55,35649,0
+TWIN.US,D,20230908,000000,13.85,14.44,13.7501,14.38,22972,0
+TWIN.US,D,20230911,000000,14.28,14.55,14.19,14.21,21800,0
+TWIN.US,D,20230912,000000,14.0899,14.0899,13.77,13.77,6873,0
+TWIN.US,D,20230913,000000,13.86,14.15,13.51,13.55,15375,0
+TWIN.US,D,20230914,000000,13.65,13.79,13.59,13.59,17837,0
+TWIN.US,D,20230915,000000,13.53,13.67,13.24,13.24,20241,0
+TWIN.US,D,20230918,000000,13.37,13.47,12.23,13.34,28951,0
+TWIN.US,D,20230919,000000,13.29,13.32,12.9,13.16,19117,0
+TWIN.US,D,20230920,000000,13.61,13.702,13.17,13.21,9910,0
+TWIN.US,D,20230921,000000,13.17,13.5,12.9663,13.11,14687,0
+TWIN.US,D,20230922,000000,13.1,13.25,12.72,13.09,38926,0
+TWIN.US,D,20230925,000000,13.09,13.33,12.805,13.33,14617,0
+TWIN.US,D,20230926,000000,13.423,13.49,13.05,13.34,12288,0
+TWIN.US,D,20230927,000000,13.4,14,13.4,13.81,12225,0
+TWIN.US,D,20230928,000000,13.72,14,13.67,13.93,14323,0
+TWIN.US,D,20230929,000000,13.6534,13.86,13.6534,13.72,4208,0
+TWIN.US,D,20231002,000000,13.63,13.79,13.58,13.79,5610,0
+TWIN.US,D,20231003,000000,13.54,13.78,13.3664,13.57,8458,0
+TWIN.US,D,20231004,000000,13.6,13.78,13.37,13.52,7344,0
+TWIN.US,D,20231005,000000,13.55,13.65,13.3069,13.545,11168,0
+TWIN.US,D,20231006,000000,13.45,13.635,13.33,13.35,11948,0
+TWIN.US,D,20231009,000000,13.25,13.46,13.03,13.4,16338,0
+TWIN.US,D,20231010,000000,13.37,13.67,13.37,13.42,20428,0
+TWIN.US,D,20231011,000000,13.45,13.595,13.12,13.33,17866,0
+TWIN.US,D,20231012,000000,13.27,13.44,13.0796,13.44,15977,0
+TWIN.US,D,20231013,000000,13.4,13.6653,13.1001,13.31,14948,0
+TWIN.US,D,20231016,000000,13.4999,13.4999,13.26,13.46,11843,0
+TWIN.US,D,20231017,000000,13.33,13.605,13.26,13.4,44090,0
+TWIN.US,D,20231018,000000,13.6799,13.6799,13.1633,13.42,23561,0
+TWIN.US,D,20231019,000000,13.44,13.6299,13.25,13.4,16299,0
+TWIN.US,D,20231020,000000,13.52,13.67,13.1801,13.59,27391,0
+TWIN.US,D,20231023,000000,13.58,13.7513,13.33,13.55,23317,0
+TWIN.US,D,20231024,000000,13.6,13.76,13.36,13.37,33736,0
+TWIN.US,D,20231025,000000,13.46,13.5525,13.02,13.23,14060,0
+TWIN.US,D,20231026,000000,13.2,13.375,12.96,13.37,12695,0
+TWIN.US,D,20231027,000000,13.45,13.5,13.36,13.5,11604,0
+TWIN.US,D,20231030,000000,13.46,13.8,13.23,13.8,29888,0
+TWIN.US,D,20231031,000000,13.79,13.925,13.5794,13.74,18247,0
+TWIN.US,D,20231101,000000,13.89,14.16,13.85,14,21535,0
+TWIN.US,D,20231102,000000,13.95,13.98,13.2,13.29,27714,0
+TWIN.US,D,20231103,000000,13.48,13.62,11.69,11.9,62102,0
+TWIN.US,D,20231106,000000,12.08,12.47,12,12.27,54273,0
+TWIN.US,D,20231107,000000,12.27,12.59,12.27,12.49,30496,0
+TWIN.US,D,20231108,000000,12.34,13.4,12.34,13.25,26973,0
+TWIN.US,D,20231109,000000,13.1904,13.81,12.3063,13.75,27965,0
+TWIN.US,D,20231110,000000,13.75,13.85,13.38,13.85,24746,0
+TWIN.US,D,20231113,000000,13.85,14.09,13.43,14,19994,0
+TWIN.US,D,20231114,000000,14,14.36,13.81,14.36,34991,0
+TWIN.US,D,20231115,000000,14.42,14.9499,14.25,14.75,21480,0
+TWIN.US,D,20231116,000000,14.76,14.8382,14.31,14.36,12159,0
+TWIN.US,D,20231117,000000,14.51,14.74,14.51,14.7,20943,0
+TWIN.US,D,20231120,000000,14.56,14.7,14.51,14.59,14246,0
+TWIN.US,D,20231121,000000,14.64,14.71,14.15,14.68,12725,0
+TWIN.US,D,20231122,000000,14.72,14.95,14.4569,14.94,39093,0
+TWIN.US,D,20231124,000000,14.85,15,14.815,15,21350,0
+TWIN.US,D,20231127,000000,15,15,14.36,14.36,39408,0
+TWIN.US,D,20231128,000000,14.53,14.71,14.3,14.44,11978,0
+TWIN.US,D,20231129,000000,14.52,14.835,14.08,14.24,14456,0
+TWIN.US,D,20231130,000000,14.1,14.57,13.62,13.69,20207,0
+TWIN.US,D,20231201,000000,13.78,13.78,13.48,13.75,30544,0
+TWIN.US,D,20231204,000000,13.65,14.1575,13.55,13.65,47703,0
+TWIN.US,D,20231205,000000,13.7279,13.96,13.48,13.48,20163,0
+TWIN.US,D,20231206,000000,13.64,14.27,13.64,14.15,20147,0
+TWIN.US,D,20231207,000000,14.14,15.2,14.1397,15.17,61963,0
+TWIN.US,D,20231208,000000,15.17,15.716,14.98,15.46,30609,0
+TWIN.US,D,20231211,000000,15.51,15.674,15.2,15.45,17744,0
+TWIN.US,D,20231212,000000,16.36,16.36,14.88,15.53,29066,0
+TWIN.US,D,20231213,000000,15.6,15.95,15.41,15.94,179868,0
+TWIN.US,D,20231214,000000,15.95,15.95,14.87,14.88,35930,0
+TWIN.US,D,20231215,000000,14.54,15.18,14.27,14.37,76359,0
+TWIN.US,D,20231218,000000,14.59,14.9977,14.11,14.11,28266,0
+TWIN.US,D,20231219,000000,14.01,14.75,14.01,14.68,39142,0
+TWIN.US,D,20231220,000000,14.8,15.12,14.5,14.87,24711,0
+TWIN.US,D,20231221,000000,15.06,15.06,14.35,14.98,24367,0
+TWIN.US,D,20231222,000000,15,15.7839,14.97,15.76,26522,0
+TWIN.US,D,20231226,000000,15.54,15.8,15.12,15.68,18911,0
+TWIN.US,D,20231227,000000,15.74,16.12,15.273,16.12,32422,0
+TWIN.US,D,20231228,000000,16.12,16.25,15.5721,16,20158,0
+TWIN.US,D,20231229,000000,16,16.27,15.365,16.16,8364,0
+TWIN.US,D,20240102,000000,16.3,16.3,15.555,15.93,33547,0
+TWIN.US,D,20240103,000000,15.9,16.08,15.66,15.75,18798,0
+TWIN.US,D,20240104,000000,15.75,16.2,15.6,16.05,32716,0
+TWIN.US,D,20240105,000000,16,16.365,15.8,15.85,48259,0
+TWIN.US,D,20240108,000000,15.85,16.295,15.675,15.93,18923,0
+TWIN.US,D,20240109,000000,15.9,16.21,15.84,15.84,26693,0
+TWIN.US,D,20240110,000000,15.56,15.73,14.57,14.88,31522,0
+TWIN.US,D,20240111,000000,14.78,15.395,14.64,14.66,29621,0
+TWIN.US,D,20240112,000000,14.8,15.55,14.8,15.55,30132,0
+TWIN.US,D,20240116,000000,15.53,15.87,15.1,15.25,29115,0
+TWIN.US,D,20240117,000000,15,15.38,14.87,14.96,21473,0
+TWIN.US,D,20240118,000000,14.98,15.4448,14.87,14.89,18354,0
+TWIN.US,D,20240119,000000,15.28,15.49,14.86,15.49,10357,0
+TWIN.US,D,20240122,000000,14.6,16.35,14.6,15.86,50628,0
+TWIN.US,D,20240123,000000,15.93,16.17,15.5001,15.54,28603,0
+TWIN.US,D,20240124,000000,15.78,16.07,15.2183,15.46,25239,0
+TWIN.US,D,20240125,000000,15.47,15.85,15.31,15.63,17631,0
+TWIN.US,D,20240126,000000,15.985,16.08,15.61,16.04,11508,0
+TWIN.US,D,20240129,000000,15.85,16.29,15.447,16.11,10024,0
+TWIN.US,D,20240130,000000,16.02,16.16,15.78,15.91,17473,0
+TWIN.US,D,20240131,000000,15.71,16.09,15.29,15.29,17887,0
+TWIN.US,D,20240201,000000,15.56,15.91,15.0967,15.91,17385,0
+TWIN.US,D,20240202,000000,15.57,16,15.3743,15.94,16301,0
+TWIN.US,D,20240205,000000,15.77,15.77,15.1,15.3,37001,0
+TWIN.US,D,20240206,000000,15.43,15.97,15.3158,15.53,33775,0
+TWIN.US,D,20240207,000000,15.68,16.01,14.6,15.04,39094,0
+TWIN.US,D,20240208,000000,15.34,15.98,15.11,15.46,20411,0
+TWIN.US,D,20240209,000000,15.33,15.585,15.33,15.54,20382,0
+TWIN.US,D,20240212,000000,15.24,15.48,14.8543,15.17,48483,0
+TWIN.US,D,20240213,000000,14.84,15.275,14.75,15.1,17462,0
+TWIN.US,D,20240214,000000,15.3,15.3578,15.05,15.12,18554,0
+TWIN.US,D,20240215,000000,15.14,15.29,15.0001,15.22,18057,0
+TWIN.US,D,20240216,000000,15.09,15.4,15.03,15.15,22064,0
+TWIN.US,D,20240220,000000,14.8274,15.15,14.8274,15.05,10347,0
+TWIN.US,D,20240221,000000,15,15.145,14.8,15,21032,0
+TWIN.US,D,20240222,000000,14.98,15.03,14.805,15,22311,0
+TWIN.US,D,20240223,000000,15,15.14,14.96,15.14,22972,0
+TWIN.US,D,20240226,000000,15.04,15.48,14.85,15.25,19569,0
+TWIN.US,D,20240227,000000,15.24,15.88,14.96,15.6,35982,0
+TWIN.US,D,20240228,000000,15.6,15.75,15.2819,15.7,12215,0
+TWIN.US,D,20240229,000000,15.73,15.73,15.305,15.59,16687,0
+TWIN.US,D,20240301,000000,15.71,15.91,15.665,15.87,15157,0
+TWIN.US,D,20240304,000000,15.92,16.23,15.6,15.75,16192,0
+TWIN.US,D,20240305,000000,15.65,15.8,15.375,15.75,12302,0
+TWIN.US,D,20240306,000000,15.93,15.93,15.58,15.85,12164,0
+TWIN.US,D,20240307,000000,15.75,16.36,15.1201,16.1,18772,0
+TWIN.US,D,20240308,000000,16.1,16.8,16,16.8,68421,0
+TWIN.US,D,20240311,000000,17,17.1551,16.36,17.06,22229,0
+TWIN.US,D,20240312,000000,17.05,17.05,16.32,16.4,9404,0
+TWIN.US,D,20240313,000000,16.52,16.5595,16.04,16.16,11290,0
+TWIN.US,D,20240314,000000,16.27,16.76,15.99,16.1,24505,0
+TWIN.US,D,20240315,000000,16.08,16.08,15.81,16,24069,0
+TWIN.US,D,20240318,000000,16,16.2199,15.65,15.65,11466,0
+TWIN.US,D,20240319,000000,15.31,15.95,15.3,15.32,19114,0
+TWIN.US,D,20240320,000000,15.47,15.4899,15,15.2,35509,0
+TWIN.US,D,20240321,000000,15.32,15.8475,15.05,15.84,26703,0
+TWIN.US,D,20240322,000000,15.51,16.145,15.5,16.1,25977,0
+TWIN.US,D,20240325,000000,16.06,16.66,15.775,16.61,71179,0
+TWIN.US,D,20240326,000000,16.57,16.67,16.185,16.54,39034,0
+TWIN.US,D,20240327,000000,16.4558,16.83,16.385,16.74,12567,0
+TWIN.US,D,20240328,000000,16.51,16.96,16.51,16.53,19043,0
+TWIN.US,D,20240401,000000,16.68,17,16.13,17,28719,0
+TWIN.US,D,20240402,000000,16.54,16.8,16.3,16.45,29785,0
+TWIN.US,D,20240403,000000,16.34,16.58,16.01,16.13,30783,0
+TWIN.US,D,20240404,000000,16.3,16.96,16.3,16.88,17906,0
+TWIN.US,D,20240405,000000,16.745,17.62,16.608,17.59,29655,0
+TWIN.US,D,20240408,000000,17.75,17.9951,17.25,17.25,31822,0
+TWIN.US,D,20240409,000000,17.3,17.92,16.7886,17.85,32805,0
+TWIN.US,D,20240410,000000,17.44,17.9287,16.87,17.05,46869,0
+TWIN.US,D,20240411,000000,17.17,17.4,16.86,17.05,57491,0
+TWIN.US,D,20240412,000000,16.66,17.13,16.41,16.52,30829,0
+TWIN.US,D,20240415,000000,16.77,16.95,16.44,16.85,31710,0
+TWIN.US,D,20240416,000000,16.825,17.37,16.4,17.21,35199,0
+TWIN.US,D,20240417,000000,17.43,17.5,16.82,16.89,42751,0
+TWIN.US,D,20240418,000000,16.82,17.12,16.4353,16.76,32829,0
+TWIN.US,D,20240419,000000,16.54,16.75,16.305,16.45,14733,0
+TWIN.US,D,20240422,000000,16.56,17.07,16.31,16.5,27218,0
+TWIN.US,D,20240423,000000,16.34,16.7999,16.3,16.54,23282,0
+TWIN.US,D,20240424,000000,16.34,16.89,16.3,16.5,43184,0
+TWIN.US,D,20240425,000000,16.45,16.74,16.35,16.74,28143,0
+TWIN.US,D,20240426,000000,16.345,16.73,16.3246,16.56,12485,0
+TWIN.US,D,20240429,000000,16.77,16.895,16.25,16.33,23774,0
+TWIN.US,D,20240430,000000,16.2031,16.68,15.675,16.08,21430,0
+TWIN.US,D,20240501,000000,15.84,15.84,15.2,15.2,21053,0
+TWIN.US,D,20240502,000000,15.21,15.45,15.09,15.34,30934,0
+TWIN.US,D,20240503,000000,15.35,16.11,15.29,16.08,20882,0
+TWIN.US,D,20240506,000000,15.92,16.036,15.5487,15.75,38866,0
+TWIN.US,D,20240507,000000,15.8,16.1217,15.44,15.5,34767,0
+TWIN.US,D,20240508,000000,15.58,15.71,15.468,15.66,15622,0
+TWIN.US,D,20240509,000000,15.44,15.63,15.235,15.38,34701,0
+TWIN.US,D,20240510,000000,15.35,15.835,15.35,15.57,26695,0
+TWIN.US,D,20240513,000000,15.86,15.86,14.66,14.74,43371,0
+TWIN.US,D,20240514,000000,14.71,15.06,14.7,14.78,36554,0
+TWIN.US,D,20240515,000000,14.97,14.99,14.78,14.95,28118,0
+TWIN.US,D,20240516,000000,14.79,14.8759,14.355,14.38,25114,0
+TWIN.US,D,20240517,000000,14.35,14.54,14.04,14.29,25153,0
+TWIN.US,D,20240520,000000,14.29,14.59,14,14.46,36723,0
+TWIN.US,D,20240521,000000,14.46,14.7,14.14,14.21,29319,0
+TWIN.US,D,20240522,000000,14.215,14.25,13.96,14.03,31305,0
+TWIN.US,D,20240523,000000,14.12,14.17,13.8915,14,49957,0
+TWIN.US,D,20240524,000000,13.8,14.25,13.8,14.24,27373,0
+TWIN.US,D,20240528,000000,14.25,14.25,13.88,13.91,73831,0
+TWIN.US,D,20240529,000000,13.88,14.19,13.88,14.105,48341,0
+TWIN.US,D,20240530,000000,14.175,14.65,14.05,14.12,31665,0
+TWIN.US,D,20240531,000000,14.09,14.47,14.09,14.17,20457,0
+TWIN.US,D,20240603,000000,14.25,14.44,13.98,14,43265,0
+TWIN.US,D,20240604,000000,14.11,14.295,13.98,14.18,34944,0
+TWIN.US,D,20240605,000000,14.3,14.42,14.08,14.11,49262,0
+TWIN.US,D,20240606,000000,14.05,14.17,13.975,14.04,29896,0
+TWIN.US,D,20240607,000000,13.985,14.25,13.98,14.02,26821,0
+TWIN.US,D,20240610,000000,13.94,13.975,13.71,13.75,49226,0
+TWIN.US,D,20240611,000000,13.55,13.64,12.65,12.7,61075,0
+TWIN.US,D,20240612,000000,12.7,13.29,12.7,12.71,37044,0
+TWIN.US,D,20240613,000000,12.65,12.65,12.07,12.27,55217,0
+TWIN.US,D,20240614,000000,12.31,12.31,11.89,11.89,34563,0
+TWIN.US,D,20240617,000000,11.89,12.45,11.89,12.3,43049,0
+TWIN.US,D,20240618,000000,12.17,12.46,11.88,11.88,42414,0
+TWIN.US,D,20240620,000000,11.86,12.09,11.8,11.81,61359,0
+TWIN.US,D,20240621,000000,11.83,12.25,11.075,11.37,72115,0
+TWIN.US,D,20240624,000000,11.39,11.89,11.39,11.65,117500,0
+TWIN.US,D,20240625,000000,11.74,11.74,11.18,11.29,70018,0
+TWIN.US,D,20240626,000000,11.16,11.61,10.9,11.48,145104,0
+TWIN.US,D,20240627,000000,11.58,11.81,11.34,11.6,121235,0
+TWIN.US,D,20240628,000000,11.8,12.31,11.52,11.78,1466476,0
+TWIN.US,D,20240701,000000,11.96,12.18,11.61,12.14,147282,0
+TWIN.US,D,20240702,000000,12.02,12.6,12.02,12.33,56604,0
+TWIN.US,D,20240703,000000,12.44,12.73,12.26,12.42,48978,0
+TWIN.US,D,20240705,000000,12.35,12.45,11.67,11.74,113302,0
+TWIN.US,D,20240708,000000,11.66,12.57,11.66,12.54,122610,0
+TWIN.US,D,20240709,000000,12.46,12.4899,12,12.09,72194,0
+TWIN.US,D,20240710,000000,12.07,12.32,12.0001,12.1,102237,0
+TWIN.US,D,20240711,000000,12.23,12.85,12.23,12.85,54179,0
+TWIN.US,D,20240712,000000,13,13.27,13,13.09,40507,0
+TWIN.US,D,20240715,000000,13.13,13.74,13.13,13.57,55025,0
+TWIN.US,D,20240716,000000,13.76,14.56,13.76,14.55,63694,0
+TWIN.US,D,20240717,000000,14.54,14.78,14.18,14.42,53587,0
+TWIN.US,D,20240718,000000,14.31,14.53,13.83,13.88,47398,0
+TWIN.US,D,20240719,000000,13.91,13.91,13.4,13.47,47844,0
+TWIN.US,D,20240722,000000,13.65,13.67,13.25,13.29,53370,0
+TWIN.US,D,20240723,000000,13.09,14,13.09,13.98,88599,0
+TWIN.US,D,20240724,000000,13.96,14.1,13.55,13.7,44665,0
+TWIN.US,D,20240725,000000,13.78,14.73,13.78,14.55,42638,0
+TWIN.US,D,20240726,000000,14.79,14.98,14.675,14.94,33913,0
+TWIN.US,D,20240729,000000,14.94,14.94,14.34,14.38,25238,0
+TWIN.US,D,20240730,000000,14.49,14.6,13.84,14.02,50229,0
+TWIN.US,D,20240731,000000,14,14.6953,13.6253,14.42,34639,0
+TWIN.US,D,20240801,000000,13.995,13.995,13.44,13.57,37044,0
+TWIN.US,D,20240802,000000,13.07,13.39,13.06,13.19,34569,0
+TWIN.US,D,20240805,000000,12.63,12.63,12,12.37,39734,0
+TWIN.US,D,20240806,000000,12.28,12.55,12.02,12.15,15433,0
+TWIN.US,D,20240807,000000,12.2,12.42,11.5635,11.7,37929,0
+TWIN.US,D,20240808,000000,11.86,12.285,11.7601,12.26,38675,0
+TWIN.US,D,20240809,000000,12.5215,12.5215,11.94,12.11,13409,0
+TWIN.US,D,20240812,000000,12.21,12.21,11.67,11.79,19878,0
+TWIN.US,D,20240813,000000,11.7501,12.3,11.7501,12.3,14361,0
+TWIN.US,D,20240814,000000,12.4,12.56,12.135,12.15,20534,0
+TWIN.US,D,20240815,000000,12.99,12.99,12.08,12.72,59832,0
+TWIN.US,D,20240816,000000,12.82,13.4,12.78,13.18,81075,0
+TWIN.US,D,20240819,000000,13.19,13.27,12.61,12.61,29189,0
+TWIN.US,D,20240820,000000,12.89,12.89,12.57,12.62,31395,0
+TWIN.US,D,20240821,000000,12.68,12.88,12.48,12.75,16863,0
+TWIN.US,D,20240822,000000,12.63,12.8276,12.485,12.56,16148,0
+TWIN.US,D,20240823,000000,12.84,13.2,12.84,13.19,18563,0
+TWIN.US,D,20240826,000000,13.1913,13.25,12.87,13.23,44284,0
+TWIN.US,D,20240827,000000,12.89,12.99,12.76,12.77,16873,0
+TWIN.US,D,20240828,000000,12.77,12.97,12.58,12.97,18622,0
+TWIN.US,D,20240829,000000,13.02,13.23,12.715,12.85,20700,0
+TWIN.US,D,20240830,000000,13.2,13.2,12.85,13.16,22198,0
+TWIN.US,D,20240903,000000,12.99,13.17,12.53,12.57,19302,0
+TWIN.US,D,20240904,000000,12.46,12.775,12.01,12.26,22093,0
+TWIN.US,D,20240905,000000,12.53,12.53,12.07,12.14,18347,0
+TWIN.US,D,20240906,000000,12.4,12.4,11.77,11.8,28812,0
+TWIN.US,D,20240909,000000,11.74,12.2075,11.715,11.73,17858,0
+TWIN.US,D,20240910,000000,12,12.24,11.76,12.24,26375,0
+TWIN.US,D,20240911,000000,12.06,12.37,11.5,11.91,30432,0
+TWIN.US,D,20240912,000000,12.09,12.2,12.0701,12.18,8733,0
+TWIN.US,D,20240913,000000,12.39,12.75,12.28,12.71,17839,0
+TWIN.US,D,20240916,000000,12.84,12.84,12.59,12.68,11864,0
+TWIN.US,D,20240917,000000,12.85,12.85,12.428,12.43,20531,0
+TWIN.US,D,20240918,000000,12.6,12.67,12.29,12.29,17803,0
+TWIN.US,D,20240919,000000,12.64,13.08,12.44,12.94,29748,0
+TWIN.US,D,20240920,000000,12.74,12.8158,12.34,12.44,71578,0
+TWIN.US,D,20240923,000000,12.63,12.77,12.17,12.51,32607,0
+TWIN.US,D,20240924,000000,12.55,12.68,12.28,12.49,12956,0
+TWIN.US,D,20240925,000000,12.37,12.575,12.37,12.49,10349,0
+TWIN.US,D,20240926,000000,12.71,12.8708,12.48,12.75,20645,0
+TWIN.US,D,20240927,000000,12.87,12.93,12.55,12.82,14073,0
+TWIN.US,D,20240930,000000,12.8,12.81,12.31,12.49,12224,0
+TWIN.US,D,20241001,000000,12.073,12.1631,11.81,12.06,23938,0
+TWIN.US,D,20241002,000000,11.92,12.17,11.92,12.08,11887,0
+TWIN.US,D,20241003,000000,12.195,12.195,11.7,11.73,16473,0
+TWIN.US,D,20241004,000000,11.75,12.23,11.75,12.23,6496,0
+TWIN.US,D,20241007,000000,12.23,12.39,11.85,12.03,14684,0
+TWIN.US,D,20241008,000000,12.13,12.14,11.85,12.03,8569,0
+TWIN.US,D,20241009,000000,12.13,12.335,12.1,12.29,7969,0
+TWIN.US,D,20241010,000000,12.12,12.12,11.92,11.93,10248,0
+TWIN.US,D,20241011,000000,11.86,12.35,11.86,12.32,8591,0
+TWIN.US,D,20241014,000000,12.34,12.35,12.11,12.13,9108,0
+TWIN.US,D,20241015,000000,12,12.18,11.6,11.6,48828,0
+TWIN.US,D,20241016,000000,11.7101,12.2,11.7101,12.16,24288,0
+TWIN.US,D,20241017,000000,12.1,12.1,11.7,12.01,21970,0
+TWIN.US,D,20241018,000000,12,12.25,11.85,12.01,14827,0
+TWIN.US,D,20241021,000000,11.92,11.9499,11.65,11.67,15212,0
+TWIN.US,D,20241022,000000,11.71,11.73,11.24,11.26,26203,0
+TWIN.US,D,20241023,000000,12.2193,12.2193,11.4006,11.66,18246,0
+TWIN.US,D,20241024,000000,11.47,11.62,11.47,11.58,11058,0
+TWIN.US,D,20241025,000000,11.72,11.922,11.51,11.51,11497,0
+TWIN.US,D,20241028,000000,11.73,11.8,11.51,11.68,10621,0
+TWIN.US,D,20241029,000000,11.7,11.75,11.53,11.75,11612,0
+TWIN.US,D,20241030,000000,11.69,11.755,11.39,11.62,19261,0
+TWIN.US,D,20241031,000000,11.66,11.69,11.3001,11.61,12197,0
+TWIN.US,D,20241101,000000,11.69,11.85,11.5128,11.68,11429,0
+TWIN.US,D,20241104,000000,11.69,11.7,11.4865,11.68,11057,0
+TWIN.US,D,20241105,000000,11.69,12.05,11.69,12.03,17594,0
+TWIN.US,D,20241106,000000,12.51,13.4,12.17,12.25,61404,0
+TWIN.US,D,20241107,000000,12.25,12.99,12.0313,12.59,21292,0
+TWIN.US,D,20241108,000000,12.69,12.74,12.12,12.45,22099,0
+TWIN.US,D,20241111,000000,12.66,12.78,12.1771,12.72,17038,0
+TWIN.US,D,20241112,000000,12.53,12.98,12.13,12.43,30653,0
+TWIN.US,D,20241113,000000,12.6,12.66,11.88,11.97,22048,0
+TWIN.US,D,20241114,000000,11.94,12.38,11.94,12.03,20419,0
+TWIN.US,D,20241115,000000,12.19,12.19,11.6,11.6,21770,0
+TWIN.US,D,20241118,000000,11.75,11.9671,11.5,11.61,32201,0
+TWIN.US,D,20241119,000000,11.5,11.6773,11.11,11.17,21113,0
+TWIN.US,D,20241120,000000,11.24,11.24,10.8304,11.07,31200,0
+TWIN.US,D,20241121,000000,10.91,11.36,10.88,11.17,26509,0
+TWIN.US,D,20241122,000000,11.26,11.77,11.26,11.42,23005,0
+TWIN.US,D,20241125,000000,11.62,12.38,11.41,11.93,48521,0
+TWIN.US,D,20241126,000000,11.83,12.59,11.83,12.23,42717,0
+TWIN.US,D,20241127,000000,12.34,12.79,12.33,12.63,17881,0
+TWIN.US,D,20241129,000000,12.32,12.75,12.225,12.51,16427,0
+TWIN.US,D,20241202,000000,12.52,12.59,12.14,12.25,31530,0
+TWIN.US,D,20241203,000000,12.25,12.58,12.24,12.4,26566,0
+TWIN.US,D,20241204,000000,12.495,12.89,12.47,12.69,19190,0
+TWIN.US,D,20241205,000000,12.69,13.1299,12.51,12.51,50171,0
+TWIN.US,D,20241206,000000,12.65,12.65,12.25,12.26,22006,0
+TWIN.US,D,20241209,000000,12.475,13.15,12.475,12.75,26174,0
+TWIN.US,D,20241210,000000,12.7,13.17,12.39,12.39,30137,0
+TWIN.US,D,20241211,000000,12.61,12.96,12.27,12.29,47724,0
+TWIN.US,D,20241212,000000,12.18,12.36,12.11,12.11,20711,0
+TWIN.US,D,20241213,000000,12.23,12.32,12.015,12.18,13120,0
+TWIN.US,D,20241216,000000,12.0899,12.5,11.99,12.13,23150,0
+TWIN.US,D,20241217,000000,12,12.3687,11.8233,12.16,25668,0
+TWIN.US,D,20241218,000000,12.35,12.47,11.2401,11.44,37175,0
+TWIN.US,D,20241219,000000,11.5,11.5,11.01,11.12,28020,0
+TWIN.US,D,20241220,000000,10.96,12.16,10.96,12.02,108707,0
+TWIN.US,D,20241223,000000,11.82,12.02,11.4,11.4,31165,0
+TWIN.US,D,20241224,000000,11.48,11.67,11.2799,11.39,13620,0
+TWIN.US,D,20241226,000000,11.26,11.8,11.19,11.8,28717,0
+TWIN.US,D,20241227,000000,11.86,12.01,11.3,11.31,29742,0
+TWIN.US,D,20241230,000000,11.15,11.8,11.01,11.7,27409,0
+TWIN.US,D,20241231,000000,11.79,12.07,11.6969,11.75,26984,0
+TWIN.US,D,20250102,000000,11.875,11.88,11.4701,11.6,15636,0
+TWIN.US,D,20250103,000000,11.51,11.58,11.47,11.55,10881,0
+TWIN.US,D,20250106,000000,11.55,11.86,11.38,11.43,18602,0
+TWIN.US,D,20250107,000000,11.49,11.49,11.12,11.12,19719,0
+TWIN.US,D,20250108,000000,11.1,11.22,10.73,11.11,20758,0
+TWIN.US,D,20250110,000000,10.93,11.14,10.71,10.83,18044,0
+TWIN.US,D,20250113,000000,10.56,11.05,10.222,10.98,14810,0
+TWIN.US,D,20250114,000000,11.16,11.16,10.87,11.08,7942,0
+TWIN.US,D,20250115,000000,11.43,11.43,11.2271,11.39,9231,0
+TWIN.US,D,20250116,000000,11.46,11.46,11.01,11.03,10515,0
+TWIN.US,D,20250117,000000,11.16,11.22,10.98,11.22,11331,0
+TWIN.US,D,20250121,000000,11.2,11.54,11.2,11.47,13836,0
+TWIN.US,D,20250122,000000,11.51,11.5102,11.1744,11.27,18244,0
+TWIN.US,D,20250123,000000,11.29,11.36,11.2,11.32,17468,0
+TWIN.US,D,20250124,000000,11.31,11.37,11.225,11.35,10513,0
+TWIN.US,D,20250127,000000,11.24,11.6699,11.24,11.35,18199,0
+TWIN.US,D,20250128,000000,11.29,11.4,11.25,11.4,21406,0
+TWIN.US,D,20250129,000000,11.59,11.66,11.3,11.4,15854,0
+TWIN.US,D,20250130,000000,11.59,11.59,11.3975,11.51,9024,0
+TWIN.US,D,20250131,000000,11.4,11.4,11.15,11.29,18088,0
+TWIN.US,D,20250203,000000,11.01,11.455,11,11.26,15946,0
+TWIN.US,D,20250204,000000,11.0759,11.3,11.0759,11.25,12188,0
+TWIN.US,D,20250205,000000,12.06,12.06,10.52,10.93,40769,0
+TWIN.US,D,20250206,000000,10.88,11.39,10.85,11.39,29254,0
+TWIN.US,D,20250207,000000,11.3,11.6199,11.14,11.16,25337,0
+TWIN.US,D,20250210,000000,11.34,11.37,11.12,11.12,10581,0
+TWIN.US,D,20250211,000000,11.48,11.5,11.1,11.11,25515,0
+TWIN.US,D,20250212,000000,11,11.02,10.01,10.03,38026,0
+TWIN.US,D,20250213,000000,10.15,10.28,9.75,9.79,73972,0
+TWIN.US,D,20250214,000000,9.79,9.89,9.38,9.4,63711,0
+TWIN.US,D,20250218,000000,9.5,10.404,9.5,9.73,27606,0
+TWIN.US,D,20250219,000000,9.8,10.24,9.64,9.75,29254,0
+TWIN.US,D,20250220,000000,9.77,9.935,9.6,9.7,29871,0
+TWIN.US,D,20250221,000000,9.67,9.7,8.685,8.75,110912,0
+TWIN.US,D,20250224,000000,9.22,9.22,8.65,8.73,64302,0
+TWIN.US,D,20250225,000000,8.77,8.79,8.46,8.63,63392,0
+TWIN.US,D,20250226,000000,8.69,8.71,8.454,8.51,47295,0
+TWIN.US,D,20250227,000000,8.62,8.715,8.47,8.53,31997,0
+TWIN.US,D,20250228,000000,8.5,8.8725,8.46,8.62,27264,0
+TWIN.US,D,20250303,000000,8.63,8.8,8.25,8.33,39181,0
+TWIN.US,D,20250304,000000,8.3,8.42,8.0921,8.15,57593,0
+TWIN.US,D,20250305,000000,8.23,8.475,8.07,8.31,30718,0
+TWIN.US,D,20250306,000000,8.17,8.41,8.16,8.26,33432,0
+TWIN.US,D,20250307,000000,8.25,8.35,8.16,8.21,28322,0
+TWIN.US,D,20250310,000000,8.1,8.11,7.6906,7.81,39452,0
+TWIN.US,D,20250311,000000,7.85,7.9,7.6301,7.75,31812,0
+TWIN.US,D,20250312,000000,7.7525,7.84,7.545,7.72,32787,0
+TWIN.US,D,20250313,000000,7.8,7.8,7.445,7.51,45055,0
+TWIN.US,D,20250314,000000,7.71,7.9011,7.61,7.795,44276,0
+TWIN.US,D,20250317,000000,7.85,8.05,7.6,7.72,54605,0
+TWIN.US,D,20250318,000000,7.64,7.8,7.35,7.72,42702,0
+TWIN.US,D,20250319,000000,7.74,8.26,7.68,8.21,50723,0
+TWIN.US,D,20250320,000000,8.16,8.26,8.035,8.13,42722,0
+TWIN.US,D,20250321,000000,8.08,8.32,7.775,8.22,68772,0
+TWIN.US,D,20250324,000000,8.32,8.55,8.22,8.55,51471,0
+TWIN.US,D,20250325,000000,8.6,8.8415,8.2624,8.37,45775,0
+TWIN.US,D,20250326,000000,8.3,8.57,8,8.2,27845,0
+TWIN.US,D,20250327,000000,8.3,8.4,8.08,8.14,44697,0
+TWIN.US,D,20250328,000000,8.08,8.0981,7.59,7.95,56650,0
+TWIN.US,D,20250331,000000,7.62,7.81,7.52,7.57,32252,0
+TWIN.US,D,20250401,000000,7.57,7.82,7.51,7.79,28759,0
+TWIN.US,D,20250402,000000,7.765,7.905,7.62,7.9,25886,0
+TWIN.US,D,20250403,000000,7.57,7.75,7.32,7.32,61169,0
+TWIN.US,D,20250404,000000,7.03,7.15,6.6,6.78,119019,0
+TWIN.US,D,20250407,000000,6.52,7.5,6.5,6.86,67619,0
+TWIN.US,D,20250408,000000,7.08,7.11,6.36,6.51,77224,0
+TWIN.US,D,20250409,000000,6.5,7.85,6.5,7.61,76145,0
+TWIN.US,D,20250410,000000,7.48,7.48,6.56,6.83,91856,0
+TWIN.US,D,20250411,000000,6.88,7.175,6.51,7.09,60414,0
+TWIN.US,D,20250414,000000,7.17,7.17,6.635,6.89,28884,0
+TWIN.US,D,20250415,000000,6.87,7.0087,6.73,6.83,27076,0
+TWIN.US,D,20250416,000000,6.885,6.885,6.4079,6.66,34416,0
+TWIN.US,D,20250417,000000,6.71,7.0866,6.5,6.62,73304,0
+TWIN.US,D,20250421,000000,6.59,6.6489,6.17,6.27,130210,0
+TWIN.US,D,20250422,000000,6.43,6.55,6.16,6.45,67861,0
+TWIN.US,D,20250423,000000,6.68,6.93,6.4,6.75,56797,0
+TWIN.US,D,20250424,000000,6.71,6.92,6.6378,6.84,33760,0
+TWIN.US,D,20250425,000000,6.81,7,6.64,6.81,43766,0
+TWIN.US,D,20250428,000000,6.88,7,6.62,6.75,50452,0
+TWIN.US,D,20250429,000000,6.74,7.33,6.6009,7.2,69935,0
+TWIN.US,D,20250430,000000,7.2,7.35,7.02,7.34,61783,0
+TWIN.US,D,20250501,000000,7.35,7.35,6.78,6.83,77716,0
+TWIN.US,D,20250502,000000,7.02,7.205,6.75,7,33821,0
+TWIN.US,D,20250505,000000,6.94,7.305,6.82,6.86,55463,0
+TWIN.US,D,20250506,000000,6.86,6.94,6.69,6.82,58959,0
+TWIN.US,D,20250507,000000,6.87,7.34,6.8,7.24,65971,0
+TWIN.US,D,20250508,000000,7.34,7.53,7.0824,7.42,40083,0
+TWIN.US,D,20250509,000000,7.4,7.41,7.02,7.06,42750,0
+TWIN.US,D,20250512,000000,7.31,7.46,7.18,7.24,47922,0
+TWIN.US,D,20250513,000000,7.33,7.66,7.3,7.54,27776,0
+TWIN.US,D,20250514,000000,7.55,7.65,7.3255,7.4,41440,0
+TWIN.US,D,20250515,000000,7.35,7.465,7.18,7.39,34039,0
+TWIN.US,D,20250516,000000,7.42,7.635,7.375,7.44,46891,0
+TWIN.US,D,20250519,000000,7.28,7.44,7.09,7.12,28774,0
+TWIN.US,D,20250520,000000,7.11,7.45,7.11,7.42,47390,0
+TWIN.US,D,20250521,000000,7.29,7.42,7.2,7.33,93203,0
+TWIN.US,D,20250522,000000,7.26,7.42,7.055,7.22,42900,0
+TWIN.US,D,20250523,000000,7.04,7.5,6.9,6.95,57357,0
+TWIN.US,D,20250527,000000,7,7.39,6.95,7.3,52020,0
+TWIN.US,D,20250528,000000,7.21,7.29,7.11,7.2,43806,0
+TWIN.US,D,20250529,000000,7.23,7.44,7.12,7.36,84529,0
+TWIN.US,D,20250530,000000,7.35,7.35,7.12,7.25,46179,0
+TWIN.US,D,20250602,000000,7.26,7.67,7.06,7.49,59445,0
+TWIN.US,D,20250603,000000,7.49,7.68,7.285,7.57,57437,0
+TWIN.US,D,20250604,000000,7.55,7.63,7.38,7.43,52625,0
+TWIN.US,D,20250605,000000,7.41,7.54,7.315,7.35,71013,0
+TWIN.US,D,20250606,000000,7.37,7.44,7.315,7.4,49120,0
+TWIN.US,D,20250609,000000,7.49,7.58,7.425,7.51,42716,0
+TWIN.US,D,20250610,000000,7.5,7.63,7.4712,7.62,48933,0
+TWIN.US,D,20250611,000000,7.66,7.74,7.58,7.74,65602,0
+TWIN.US,D,20250612,000000,7.62,7.65,7.495,7.65,83160,0
+TWIN.US,D,20250613,000000,7.52,7.99,7.515,7.76,69310,0
+TWIN.US,D,20250616,000000,7.86,7.86,7.55,7.61,57880,0
+TWIN.US,D,20250617,000000,7.51,7.88,7.43,7.82,55437,0
+TWIN.US,D,20250618,000000,7.8,8.23,7.61,8.07,92169,0
+TWIN.US,D,20250620,000000,8.2,8.38,7.78,8.24,142282,0
+TWIN.US,D,20250623,000000,8.2,8.6,8.0967,8.58,102229,0
+TWIN.US,D,20250624,000000,8.63,9.05,8.2587,8.95,142112,0
+TWIN.US,D,20250625,000000,9,9,8.45,8.85,109856,0
+TWIN.US,D,20250626,000000,8.9,8.93,8.64,8.79,103991,0
+TWIN.US,D,20250627,000000,8.79,9.42,8.79,9.24,1618064,0
+TWIN.US,D,20250630,000000,9.3,9.3975,8.67,8.83,94083,0
+TWIN.US,D,20250701,000000,8.8,9.55,8.8,9.49,90260,0
+TWIN.US,D,20250702,000000,9.43,9.88,9.35,9.47,97693,0
+TWIN.US,D,20250703,000000,9.58,9.68,9.26,9.68,30697,0
+TWIN.US,D,20250707,000000,9.49,9.92,9.15,9.23,58900,0
+TWIN.US,D,20250708,000000,9.36,9.61,9.36,9.56,51841,0
+TWIN.US,D,20250709,000000,9.2802,9.7665,9.1886,9.54,27690,0
+TWIN.US,D,20250710,000000,9.565,9.59,9.39,9.45,43481,0
+TWIN.US,D,20250711,000000,9.39,9.4151,9.26,9.38,22423,0
+TWIN.US,D,20250714,000000,9.26,9.555,9.26,9.38,32283,0
+TWIN.US,D,20250715,000000,9.15,9.5665,9.1,9.12,49112,0
+TWIN.US,D,20250716,000000,9.14,9.16,8.86,8.92,37586,0
+TWIN.US,D,20250717,000000,8.84,9.01,8.66,8.74,50896,0
+TWIN.US,D,20250718,000000,8.81,8.81,8.56,8.59,22764,0
+TWIN.US,D,20250721,000000,8.68,8.72,8.5,8.5,15057,0
+TWIN.US,D,20250722,000000,8.5,8.96,8.48,8.87,30803,0
+TWIN.US,D,20250723,000000,9.115,9.115,8.695,9,19795,0
+TWIN.US,D,20250724,000000,8.88,9.115,8.7914,9,27423,0
+TWIN.US,D,20250725,000000,8.95,9.02,8.75,8.88,20423,0
+TWIN.US,D,20250728,000000,8.85,8.925,8.76,8.82,13011,0
+TWIN.US,D,20250729,000000,8.85,8.98,8.735,8.9,16835,0
+TWIN.US,D,20250730,000000,8.92,8.96,8.69,8.73,19598,0
+TWIN.US,D,20250731,000000,8.725,8.73,8.6372,8.65,9349,0
+TWIN.US,D,20250801,000000,8.6,8.9,8.6,8.86,44451,0
+TWIN.US,D,20250804,000000,8.86,9.02,8.7899,8.89,19874,0
+TWIN.US,D,20250805,000000,8.88,9.155,8.88,8.99,23524,0
+TWIN.US,D,20250806,000000,9.04,9.21,8.9,9.05,13883,0
+TWIN.US,D,20250807,000000,9.09,9.09,8.915,9.01,29003,0
+TWIN.US,D,20250808,000000,8.92,9.0475,8.8301,8.9,17925,0
+TWIN.US,D,20250811,000000,8.91,9.0982,8.8043,8.87,15202,0
+TWIN.US,D,20250812,000000,8.87,9.03,8.41,8.93,56103,0
+TWIN.US,D,20250813,000000,8.91,9.0499,8.6337,8.97,46611,0
+TWIN.US,D,20250814,000000,8.865,8.98,8.78,8.94,22788,0
+TWIN.US,D,20250815,000000,9,9,8.03,8.5,192408,0
+TWIN.US,D,20250818,000000,8.55,8.94,8.315,8.85,20952,0
+TWIN.US,D,20250819,000000,8.7,8.845,8.55,8.69,39943,0
+TWIN.US,D,20250820,000000,8.71,8.845,8.58,8.62,23111,0
+TWIN.US,D,20250821,000000,8.75,11.48,8.5001,11.21,329751,0
+TWIN.US,D,20250822,000000,11.1,11.851,10.97,10.97,98783,0
+TWIN.US,D,20250825,000000,11.01,12.61,10.66,12.44,95863,0
+TWIN.US,D,20250826,000000,12.37,12.49,12.08,12.44,21651,0
+TWIN.US,D,20250827,000000,12.47,12.75,12.23,12.66,34031,0
+TWIN.US,D,20250828,000000,12.75,12.77,12.32,12.59,41227,0
+TWIN.US,D,20250829,000000,12.58,12.67,12.32,12.635,20822,0
+TWIN.US,D,20250902,000000,12.46,12.53,12,12.01,78032,0
+TWIN.US,D,20250903,000000,12.04,13.24,12.0001,13.17,69886,0
+TWIN.US,D,20250904,000000,13.18,13.22,12.77,13.09,37897,0
+TWIN.US,D,20250905,000000,13.04,13.125,12.91,13.02,20621,0
+TWIN.US,D,20250908,000000,13.05,13.4,12.805,13.39,60046,0
+TWIN.US,D,20250909,000000,13.39,13.65,12.79,13.57,58691,0
+TWIN.US,D,20250910,000000,13.5,13.8,13.06,13.155,36477,0
+TWIN.US,D,20250911,000000,13.07,13.585,12.97,13.185,61487,0
+TWIN.US,D,20250912,000000,12.985,13.4,12.805,13.18,39771,0
+TWIN.US,D,20250915,000000,13.28,13.5,12.79,13.46,91272,0
+TWIN.US,D,20250916,000000,13.5,13.77,13.26,13.46,26000,0
+TWIN.US,D,20250917,000000,13.52,13.63,13.02,13.305,38111,0
+TWIN.US,D,20250918,000000,13.43,13.515,13.27,13.46,14385,0
+TWIN.US,D,20250919,000000,13.41,13.41,13.18,13.33,25696,0
+TWIN.US,D,20250922,000000,13.29,14.805,13.06,14.57,79330,0
+TWIN.US,D,20250923,000000,14.6,14.9299,14.34,14.48,52945,0
+TWIN.US,D,20250924,000000,14.57,14.57,13.45,13.91,22363,0
+TWIN.US,D,20250925,000000,13.8,13.8,13.0577,13.45,14325,0
+TWIN.US,D,20250926,000000,13.49,14.033,13.3084,13.99,22242,0
+TWIN.US,D,20250929,000000,14.06,14.575,13.97,14.12,52179,0
+TWIN.US,D,20250930,000000,14.08,14.405,13.81,13.94,21078,0
+TWIN.US,D,20251001,000000,13.87,13.885,13.4801,13.82,17847,0
+TWIN.US,D,20251002,000000,13.9,14.13,13.68,13.76,9367,0
+TWIN.US,D,20251003,000000,13.77,14.14,13.71,14.07,28467,0
+TWIN.US,D,20251006,000000,14.14,14.445,13.97,14.36,40503,0
+TWIN.US,D,20251007,000000,14.42,14.67,14.1,14.34,47560,0
+TWIN.US,D,20251008,000000,14.49,14.49,13.82,14.11,48129,0
+TWIN.US,D,20251009,000000,14.07,14.75,13.42,14.62,71181,0
+TWIN.US,D,20251010,000000,14.66,15,14.13,14.245,60163,0
+TWIN.US,D,20251013,000000,14.45,14.86,14.11,14.63,42979,0
+TWIN.US,D,20251014,000000,14.52,15.12,14.19,14.92,47083,0
+TWIN.US,D,20251015,000000,15.09,15.09,14.47,14.54,22319,0
+TWIN.US,D,20251016,000000,14.56,14.66,14.29,14.39,23392,0
+TWIN.US,D,20251017,000000,14.38,15.09,14.17,14.45,74591,0
+TWIN.US,D,20251020,000000,14.62,15.04,14.62,14.92,35717,0
+TWIN.US,D,20251021,000000,14.95,15.59,14.87,15.525,78618,0
+TWIN.US,D,20251022,000000,15.47,15.745,15.22,15.69,33471,0
+TWIN.US,D,20251023,000000,15.81,16.105,15.465,15.82,60775,0
+TWIN.US,D,20251024,000000,16.0356,16.31,15.83,16.22,22861,0
+TWIN.US,D,20251027,000000,16.22,16.5,16.22,16.31,34501,0
+TWIN.US,D,20251028,000000,16.36,16.49,16.27,16.425,31953,0
+TWIN.US,D,20251029,000000,16.31,16.43,15.72,15.86,19608,0
+TWIN.US,D,20251030,000000,15.7,16.05,15.11,15.6,14880,0
+TWIN.US,D,20251031,000000,15.74,15.86,15.5,15.66,12939,0
+TWIN.US,D,20251103,000000,15.53,15.965,15.425,15.84,25452,0
+TWIN.US,D,20251104,000000,15.6,16.22,15.21,16,49760,0
+TWIN.US,D,20251105,000000,15.51,16.11,14.68,15.77,63603,0
+TWIN.US,D,20251106,000000,15.77,16.18,15.68,16.055,45434,0
+TWIN.US,D,20251107,000000,15.91,17.075,15.91,16.98,55933,0
+TWIN.US,D,20251110,000000,16.61,16.83,16.355,16.47,95092,0
+TWIN.US,D,20251111,000000,16.5,16.5,16.2,16.3,60969,0
+TWIN.US,D,20251112,000000,16.28,16.3,15.91,15.91,49862,0
+TWIN.US,D,20251113,000000,15.7024,15.7695,15.26,15.51,40731,0
+TWIN.US,D,20251114,000000,15.18,15.72,15.15,15.15,24110,0
+TWIN.US,D,20251117,000000,15.1,16,14.75,14.76,22659,0
+TWIN.US,D,20251118,000000,14.61,14.81,14.45,14.45,21603,0
+TWIN.US,D,20251119,000000,14.46,14.72,14.22,14.51,18732,0
+TWIN.US,D,20251120,000000,14.73,14.73,14.245,14.45,32027,0
+TWIN.US,D,20251121,000000,14.51,15.05,14.223,14.66,33232,0
+TWIN.US,D,20251124,000000,14.79,15.095,14.79,14.85,14204,0
+TWIN.US,D,20251125,000000,14.98,15.6,14.92,15.6,19281,0
+TWIN.US,D,20251126,000000,15.7,15.7,14.67,15.53,19763,0
+TWIN.US,D,20251128,000000,15.6,15.69,15.21,15.55,9523,0
+TWIN.US,D,20251201,000000,15.55,15.9,15.325,15.515,29095,0
+TWIN.US,D,20251202,000000,15.66,15.75,15.01,15.24,23713,0
+TWIN.US,D,20251203,000000,15.21,15.89,15.21,15.82,14894,0
+TWIN.US,D,20251204,000000,15.93,16.245,15.93,16.09,21966,0
+TWIN.US,D,20251205,000000,16.08,16.27,15.69,15.77,32326,0
+TWIN.US,D,20251208,000000,15.77,16.11,15.44,15.55,31784,0
+TWIN.US,D,20251209,000000,15.45,16.14,15.45,15.805,29790,0
+TWIN.US,D,20251210,000000,15.7,16.07,15.7,15.93,54272,0
+TWIN.US,D,20251211,000000,15.85,16.09,15.84,15.98,17298,0
+TWIN.US,D,20251212,000000,16.04,16.04,15.28,15.3,46362,0
+TWIN.US,D,20251215,000000,15.44,15.8,15.315,15.715,15995,0
+TWIN.US,D,20251216,000000,15.58,15.84,15.33,15.71,16372,0
+TWIN.US,D,20251217,000000,15.72,15.78,15.65,15.72,9765,0
+TWIN.US,D,20251218,000000,15.74,15.74,15.25,15.53,8055,0
+TWIN.US,D,20251219,000000,15.62,15.62,15.0601,15.52,47141,0
+TWIN.US,D,20251222,000000,15.615,16.26,15.345,16.13,42292,0
+TWIN.US,D,20251223,000000,16.06,16.9099,16.06,16.85,37469,0
+TWIN.US,D,20251224,000000,16.96,17.2999,16.59,17.12,46727,0
+TWIN.US,D,20251226,000000,17.14,17.3,16.75,16.99,37896,0
+TWIN.US,D,20251229,000000,16.99,17.135,16.91,17.1,23603,0
+TWIN.US,D,20251230,000000,17.03,17.0411,16.77,16.77,17284,0
+TWIN.US,D,20251231,000000,16.81,16.9203,16.45,16.68,19232,0
+TWIN.US,D,20260102,000000,16.87,16.87,15.01,16.2,29357,0
+TWIN.US,D,20260105,000000,16,16.98,15.8601,16.97,57099,0
+TWIN.US,D,20260106,000000,16.86,16.86,15.935,16.77,35359,0
+TWIN.US,D,20260107,000000,16.81,16.99,16.545,16.62,18806,0
+TWIN.US,D,20260108,000000,16.66,17.3,16.5,17.3,28977,0
+TWIN.US,D,20260109,000000,17.33,17.49,17.05,17.48,28286,0
+TWIN.US,D,20260112,000000,17.32,17.49,17,17.09,29277,0
+TWIN.US,D,20260113,000000,17.24,17.24,16.785,17.23,24297,0
+TWIN.US,D,20260114,000000,17.16,17.99,17.16,17.99,28617,0
+TWIN.US,D,20260115,000000,17.75,18.96,17.75,18.4,52648,0
+TWIN.US,D,20260116,000000,18.41,19.33,18.0611,19.195,67927,0
+TWIN.US,D,20260120,000000,18.75,18.75,17.69,17.74,25639,0
+TWIN.US,D,20260121,000000,17.89,18.34,17.39,18.18,29227,0
+TWIN.US,D,20260122,000000,18.18,18.3084,17.85,18.12,28421,0
+TWIN.US,D,20260123,000000,17.86,17.87,17.28,17.5,16960,0
+TWIN.US,D,20260126,000000,17.4,17.78,17.185,17.42,55667,0
+TWIN.US,D,20260127,000000,17.33,17.8,17.19,17.68,24211,0
+TWIN.US,D,20260128,000000,17.54,17.76,17.0301,17.04,9456,0
+TWIN.US,D,20260129,000000,17,17.335,16.82,16.9,23155,0
+TWIN.US,D,20260130,000000,16.72,17.55,16.0175,17.19,55919,0
+TWIN.US,D,20260202,000000,17.29,18.07,17.29,17.86,45069,0
+TWIN.US,D,20260203,000000,16.8775,19.63,16.8775,18.98,74335,0
+TWIN.US,D,20260204,000000,17.74,17.74,15.03,16.14,112013,0
+TWIN.US,D,20260205,000000,15.63,16.6,15.53,16.37,71103,0
+TWIN.US,D,20260206,000000,16.37,17.365,16.37,16.6,53879,0
+TWIN.US,D,20260209,000000,16.75,17.9875,16.75,17.42,54764,0
+TWIN.US,D,20260210,000000,17.49,18.88,17.49,18.02,100041,0
+TWIN.US,D,20260211,000000,18.03,19.06,18.03,18.7,108627,0
+TWIN.US,D,20260212,000000,18.64,18.64,17.22,17.22,58489,0
+TWIN.US,D,20260213,000000,17.18,18.77,17,18,91324,0
+TWIN.US,D,20260217,000000,17.99,18.31,17.77,18.07,81820,0
+TWIN.US,D,20260218,000000,18.03,18.66,17.01,17.21,63442,0
diff --git a/daily/us/nasdaq stocks/3/twnpq.us.txt b/daily/us/nasdaq stocks/3/twnpq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83603ed477a6a87e89f6b00e110da1880eb9b5ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twnpq.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWNPQ.US,D,20250129,000000,18,20.35,14.25,17.1,19406,0
+TWNPQ.US,D,20250130,000000,17.45,19.04,16,17.1,132595,0
+TWNPQ.US,D,20250131,000000,18.19,18.19,14.8,14.95,146630,0
+TWNPQ.US,D,20250203,000000,15.34,15.4,14.01,14.01,124803,0
+TWNPQ.US,D,20250204,000000,14,14.1,10.41,11.37,269665,0
+TWNPQ.US,D,20250205,000000,11.51,11.51,10.825,10.95,65307,0
+TWNPQ.US,D,20250206,000000,11,11,9.12,9.48,156600,0
+TWNPQ.US,D,20250207,000000,9.65,10,9.16,9.5,71099,0
+TWNPQ.US,D,20250210,000000,9.64,9.9115,9,9.58,47439,0
+TWNPQ.US,D,20250211,000000,9.5,10.5399,9.31,9.92,57628,0
+TWNPQ.US,D,20250212,000000,9.9,10.7399,9.58,10.36,34918,0
+TWNPQ.US,D,20250213,000000,10.4,10.64,10.281,10.36,22804,0
+TWNPQ.US,D,20250214,000000,10.75,10.75,9.59,9.95,25157,0
+TWNPQ.US,D,20250218,000000,9.96,10.07,9.53,9.75,21089,0
+TWNPQ.US,D,20250219,000000,9.74,9.82,9.29,9.3,22024,0
+TWNPQ.US,D,20250220,000000,9.26,9.27,8.05,8.12,62131,0
+TWNPQ.US,D,20250221,000000,8.2,8.68,7.9,8.4,52006,0
+TWNPQ.US,D,20250224,000000,8.51,8.9423,8.25,8.4,21673,0
+TWNPQ.US,D,20250225,000000,8.37,8.5,8.0432,8.21,25120,0
+TWNPQ.US,D,20250226,000000,8.4,8.7199,8.1,8.1,27061,0
+TWNPQ.US,D,20250227,000000,8.75,8.75,8.2701,8.37,27865,0
+TWNPQ.US,D,20250228,000000,8.4,8.4,7.6,8.24,41795,0
+TWNPQ.US,D,20250303,000000,8.12,8.5149,7.51,7.69,37861,0
+TWNPQ.US,D,20250304,000000,7.69,8.03,7.5428,7.69,50634,0
+TWNPQ.US,D,20250305,000000,7.9408,7.9408,7.65,7.75,8095,0
+TWNPQ.US,D,20250306,000000,7.75,8.1091,7.26,7.27,14159,0
+TWNPQ.US,D,20250307,000000,7.38,7.73,7.3,7.72,13535,0
+TWNPQ.US,D,20250310,000000,7.77,7.95,7.03,7.15,32364,0
+TWNPQ.US,D,20250311,000000,7.22,7.7499,7,7.09,29969,0
+TWNPQ.US,D,20250312,000000,7.38,7.4143,7.05,7.095,29662,0
+TWNPQ.US,D,20250313,000000,7.15,7.45,7.01,7.22,33432,0
+TWNPQ.US,D,20250314,000000,7.17,7.4358,7.05,7.15,17262,0
+TWNPQ.US,D,20250317,000000,7.27,7.2899,7.01,7.18,26051,0
+TWNPQ.US,D,20250318,000000,7.4,7.51,7.2516,7.34,8466,0
+TWNPQ.US,D,20250319,000000,7.49,7.49,6.7,7,37443,0
+TWNPQ.US,D,20250320,000000,7.34,7.34,6.67,6.94,16203,0
+TWNPQ.US,D,20250321,000000,7.02,7.11,6.75,7.02,55807,0
+TWNPQ.US,D,20250324,000000,7.1,7.1,6.91,7.1,16644,0
+TWNPQ.US,D,20250325,000000,7.1,7.1,6.9,7.03,13692,0
+TWNPQ.US,D,20250326,000000,7.1,7.205,6.8305,7.06,28760,0
+TWNPQ.US,D,20250327,000000,7,7.1251,6.885,7.03,16712,0
+TWNPQ.US,D,20250328,000000,7.02,7.1498,6.75,6.81,24769,0
+TWNPQ.US,D,20250331,000000,6.72,7.1375,6.55,6.82,10729,0
+TWNPQ.US,D,20250401,000000,6.92,7.13,6.762,6.94,5383,0
+TWNPQ.US,D,20250402,000000,7.08,7.08,6.82,7.01,10595,0
+TWNPQ.US,D,20250403,000000,6.76,7.05,6.26,6.45,30597,0
+TWNPQ.US,D,20250404,000000,6.43,6.82,5.95,6.05,33857,0
+TWNPQ.US,D,20250407,000000,6.01,6.1074,5.1,5.24,50761,0
+TWNPQ.US,D,20250408,000000,5.25,5.99,5.14,5.28,11610,0
+TWNPQ.US,D,20250409,000000,5.2,5.3899,5.1222,5.33,19796,0
+TWNPQ.US,D,20250410,000000,5.47,5.5353,5.33,5.47,9603,0
+TWNPQ.US,D,20250411,000000,5.56,5.9174,5.49,5.76,14109,0
+TWNPQ.US,D,20250414,000000,5.77,6.34,5.77,6.34,13140,0
+TWNPQ.US,D,20250415,000000,6.44,6.44,6.08,6.21,7859,0
+TWNPQ.US,D,20250416,000000,6.45,6.45,5.8901,6.45,51719,0
+TWNPQ.US,D,20250417,000000,6.75,6.75,6.14,6.45,26060,0
+TWNPQ.US,D,20250421,000000,6.26,6.7197,6.26,6.43,4100,0
+TWNPQ.US,D,20250422,000000,6.45,6.525,6.39,6.45,46564,0
+TWNPQ.US,D,20250423,000000,6.75,6.75,6.35,6.51,20380,0
+TWNPQ.US,D,20250424,000000,6.58,6.61,6.3605,6.61,10089,0
+TWNPQ.US,D,20250425,000000,6.45,6.46,6.3376,6.44,14989,0
+TWNPQ.US,D,20250428,000000,6.59,6.59,6.4,6.57,7176,0
+TWNPQ.US,D,20250429,000000,6.5,6.56,6.445,6.53,3677,0
+TWNPQ.US,D,20250430,000000,6.68,6.68,6.34,6.45,11250,0
+TWNPQ.US,D,20250501,000000,6.75,6.75,6.2,6.5,22653,0
+TWNPQ.US,D,20250502,000000,6.64,6.8,6.2335,6.8,14152,0
+TWNPQ.US,D,20250505,000000,6.82,6.82,6.24,6.45,22498,0
+TWNPQ.US,D,20250506,000000,6.46,6.5985,6.19,6.38,11511,0
+TWNPQ.US,D,20250507,000000,6.45,6.5,6.1,6.31,19544,0
+TWNPQ.US,D,20250508,000000,6.21,6.75,6.0315,6.19,60590,0
+TWNPQ.US,D,20250509,000000,6.2,6.6272,6.0101,6.45,4475,0
+TWNPQ.US,D,20250512,000000,6.6,6.89,6.29,6.89,12256,0
+TWNPQ.US,D,20250513,000000,6.9,7.05,6.56,7.05,8568,0
+TWNPQ.US,D,20250514,000000,6.92,7.18,6.67,6.67,11144,0
+TWNPQ.US,D,20250515,000000,6.62,6.8,6.01,6.03,11768,0
+TWNPQ.US,D,20250516,000000,5.99,6.6,5.53,5.53,22101,0
+TWNPQ.US,D,20250519,000000,5.5,5.9625,5.32,5.43,24255,0
+TWNPQ.US,D,20250520,000000,5.25,5.6513,4.63,4.67,21781,0
+TWNPQ.US,D,20250521,000000,4.71,5.16,4.7081,4.75,6416,0
+TWNPQ.US,D,20250522,000000,4.64,4.99,4.345,4.81,35007,0
+TWNPQ.US,D,20250523,000000,4.67,4.96,4.67,4.83,8397,0
+TWNPQ.US,D,20250527,000000,4.84,4.95,4.5,4.5,18063,0
+TWNPQ.US,D,20250528,000000,4.42,4.6681,4.42,4.45,7798,0
+TWNPQ.US,D,20250529,000000,4.42,4.91,4.36,4.36,8563,0
+TWNPQ.US,D,20250530,000000,4.31,4.74,4.28,4.39,8984,0
+TWNPQ.US,D,20250602,000000,4.41,4.6099,4.34,4.39,6248,0
+TWNPQ.US,D,20250603,000000,4.34,4.6274,4.2,4.26,10654,0
+TWNPQ.US,D,20250604,000000,4.26,4.4999,4.2323,4.24,8340,0
+TWNPQ.US,D,20250605,000000,4.02,4.65,4.02,4.02,27302,0
+TWNPQ.US,D,20250606,000000,4.05,4.33,4.0374,4.23,15362,0
+TWNPQ.US,D,20250609,000000,4.44,8.67,4.44,6.34,3547641,0
+TWNPQ.US,D,20250610,000000,6.45,6.74,5.8901,6.43,272610,0
+TWNPQ.US,D,20250611,000000,6.21,7.43,6.05,6.16,155141,0
+TWNPQ.US,D,20250612,000000,6.17,6.49,5.58,5.9,56116,0
+TWNPQ.US,D,20250613,000000,5.73,5.9087,4.8118,5.03,56784,0
+TWNPQ.US,D,20250616,000000,5.13,5.41,4.99,5,18840,0
+TWNPQ.US,D,20250617,000000,4.88,5.24,4.76,4.89,24968,0
+TWNPQ.US,D,20250618,000000,4.89,5.1572,4.76,4.8,80691,0
+TWNPQ.US,D,20250620,000000,4.76,5.24,4.25,5.24,159617,0
+TWNPQ.US,D,20250623,000000,4.8,4.87,4.56,4.715,22748,0
+TWNPQ.US,D,20250624,000000,4.57,4.87,4.57,4.78,5717,0
+TWNPQ.US,D,20250625,000000,4.77,4.96,4.49,4.59,10900,0
+TWNPQ.US,D,20250626,000000,4.56,4.9,4.5,4.55,20747,0
+TWNPQ.US,D,20250627,000000,4.5,4.67,4.45,4.5,10157,0
+TWNPQ.US,D,20250630,000000,4.71,4.7964,4.4,4.52,10641,0
+TWNPQ.US,D,20250701,000000,4.43,4.73,4.41,4.59,10130,0
+TWNPQ.US,D,20250702,000000,4.5,4.9517,4.5,4.62,20324,0
+TWNPQ.US,D,20250703,000000,4.55,5,4.5,4.61,9884,0
+TWNPQ.US,D,20250707,000000,4.65,4.85,4.6,4.61,9036,0
+TWNPQ.US,D,20250708,000000,4.59,4.93,4.44,4.44,22091,0
+TWNPQ.US,D,20250709,000000,4.4,4.55,4.3,4.31,15540,0
+TWNPQ.US,D,20250710,000000,4.32,4.5,4.3,4.42,6600,0
+TWNPQ.US,D,20250711,000000,4.4,4.74,4.25,4.4,11536,0
+TWNPQ.US,D,20250714,000000,4.475,4.7,4.29,4.35,9937,0
+TWNPQ.US,D,20250715,000000,4.33,4.45,4.21,4.21,8793,0
+TWNPQ.US,D,20250716,000000,4.19,4.48,4.13,4.18,17764,0
+TWNPQ.US,D,20250717,000000,4.11,4.45,4.11,4.3,7019,0
+TWNPQ.US,D,20250718,000000,4.26,4.49,4.1535,4.47,6706,0
+TWNPQ.US,D,20250721,000000,4.46,4.46,4.22,4.22,4376,0
+TWNPQ.US,D,20250722,000000,4.19,5.4458,4.19,5.04,45382,0
+TWNPQ.US,D,20250723,000000,4.91,5.1,4.6,4.63,12207,0
+TWNPQ.US,D,20250724,000000,4.5,4.85,4.44,4.61,17683,0
+TWNPQ.US,D,20250725,000000,4.5,4.8569,4.5,4.57,8103,0
+TWNPQ.US,D,20250728,000000,4.56,4.6235,4.4,4.4,14294,0
+TWNPQ.US,D,20250729,000000,4.38,4.55,4.3,4.47,12771,0
+TWNPQ.US,D,20250730,000000,4.5,5,4.5,4.76,18274,0
+TWNPQ.US,D,20250731,000000,4.51,4.61,3.31,3.75,108480,0
+TWNPQ.US,D,20250801,000000,3.56,3.94,3.0218,3.64,45562,0
+TWNPQ.US,D,20250804,000000,3.69,3.9812,3.627,3.66,12174,0
+TWNPQ.US,D,20250805,000000,3.62,3.85,3.36,3.62,41516,0
+TWNPQ.US,D,20250806,000000,3.61,3.9288,3.61,3.74,5255,0
+TWNPQ.US,D,20250807,000000,3.78,3.89,3.5399,3.64,7223,0
+TWNPQ.US,D,20250808,000000,3.61,3.7173,3.54,3.54,4977,0
+TWNPQ.US,D,20250811,000000,3.55,3.68,3.43,3.43,8837,0
+TWNPQ.US,D,20250812,000000,3.45,3.6,3.395,3.4,7571,0
+TWNPQ.US,D,20250813,000000,3.3501,3.4998,3.302,3.3592,8932,0
+TWNPQ.US,D,20250814,000000,3.4,3.7,3.25,3.46,48111,0
+TWNPQ.US,D,20250815,000000,3.36,3.46,3.26,3.38,12105,0
+TWNPQ.US,D,20250818,000000,3.35,3.89,3.35,3.66,21058,0
+TWNPQ.US,D,20250819,000000,3.65,3.72,3.3921,3.6518,16582,0
+TWNPQ.US,D,20250820,000000,3.65,3.7054,3.48,3.535,5107,0
+TWNPQ.US,D,20250821,000000,3.55,3.6882,3.4599,3.6,4687,0
+TWNPQ.US,D,20250822,000000,3.7,3.7,3.5,3.61,20893,0
+TWNPQ.US,D,20250825,000000,3.51,3.6681,3.45,3.58,17135,0
+TWNPQ.US,D,20250826,000000,3.47,3.56,3.32,3.44,16942,0
+TWNPQ.US,D,20250827,000000,3.38,3.495,3.36,3.37,11324,0
+TWNPQ.US,D,20250828,000000,3.35,3.47,3.35,3.36,4236,0
+TWNPQ.US,D,20250829,000000,3.4998,3.5794,3.3818,3.5794,15133,0
+TWNPQ.US,D,20250902,000000,3.5625,3.88,3.5205,3.7812,26199,0
+TWNPQ.US,D,20250903,000000,3.87,4.19,3.8003,4.1883,21716,0
+TWNPQ.US,D,20250904,000000,3.88,4.1799,3.88,4.02,19829,0
+TWNPQ.US,D,20250905,000000,4.13,4.13,3.91,4.01,3870,0
+TWNPQ.US,D,20250908,000000,4.05,4.1996,4.0036,4.19,7504,0
+TWNPQ.US,D,20250909,000000,4.01,4.29,4.01,4.17,8905,0
+TWNPQ.US,D,20250910,000000,4.19,4.33,4.105,4.33,9548,0
+TWNPQ.US,D,20250911,000000,4.3107,4.3107,4.12,4.24,2975,0
+TWNPQ.US,D,20250912,000000,4.225,4.26,4.0814,4.0814,3649,0
+TWNPQ.US,D,20250915,000000,4.04,4.17,4.0136,4.09,3678,0
+TWNPQ.US,D,20250916,000000,4.14,4.22,4.105,4.1526,2383,0
+TWNPQ.US,D,20250917,000000,4.1445,4.1445,4,4,30463,0
+TWNPQ.US,D,20250918,000000,4.01,4.2958,4.01,4.23,6524,0
+TWNPQ.US,D,20250919,000000,4.16,4.2,4.02,4.15,10935,0
+TWNPQ.US,D,20250922,000000,4.05,4.14,4.05,4.1024,1984,0
+TWNPQ.US,D,20250923,000000,4.16,4.1999,4.02,4.15,7658,0
+TWNPQ.US,D,20250924,000000,4.1721,4.1721,4.01,4.03,3541,0
+TWNPQ.US,D,20250925,000000,4.15,4.15,4,4.0243,1651,0
+TWNPQ.US,D,20250926,000000,4,4.2,4,4.07,12928,0
+TWNPQ.US,D,20250929,000000,4.0218,4.2,4.0218,4.13,3981,0
+TWNPQ.US,D,20250930,000000,4.13,4.137,4.02,4.1062,15827,0
+TWNPQ.US,D,20251001,000000,4.1574,4.1574,4.1574,4.1574,2878,0
+TWNPQ.US,D,20251002,000000,4.1507,4.1507,4.1,4.1178,2131,0
+TWNPQ.US,D,20251003,000000,4,4.11,4,4.075,15189,0
+TWNPQ.US,D,20251006,000000,4.2,4.3,4.1,4.1094,16314,0
+TWNPQ.US,D,20251007,000000,4.215,4.215,4.09,4.19,10693,0
+TWNPQ.US,D,20251008,000000,4.09,4.25,4.09,4.25,4027,0
+TWNPQ.US,D,20251009,000000,4.31,4.31,3.75,3.79,34818,0
+TWNPQ.US,D,20251010,000000,3.87,3.9,3.58,3.6402,12534,0
+TWNPQ.US,D,20251013,000000,3.63,3.83,3.3753,3.38,13836,0
+TWNPQ.US,D,20251014,000000,3.39,3.73,3.39,3.67,10316,0
+TWNPQ.US,D,20251015,000000,3.62,3.85,3.62,3.75,6837,0
+TWNPQ.US,D,20251016,000000,3.5,3.94,3.5,3.7,8957,0
+TWNPQ.US,D,20251017,000000,3.52,3.66,3.5118,3.565,5638,0
+TWNPQ.US,D,20251020,000000,3.6,3.9,3.54,3.888,11273,0
+TWNPQ.US,D,20251021,000000,3.9,4.21,3.6,4.18,10913,0
+TWNPQ.US,D,20251022,000000,4.17,4.245,3.9397,4.07,7549,0
+TWNPQ.US,D,20251023,000000,3.9863,4.07,3.87,4.07,3526,0
+TWNPQ.US,D,20251024,000000,4.14,4.14,3.9404,3.9404,2006,0
+TWNPQ.US,D,20251027,000000,4.17,4.17,4,4.045,4148,0
+TWNPQ.US,D,20251028,000000,4.11,4.2,4,4.06,8494,0
+TWNPQ.US,D,20251029,000000,3.93,4.32,3.7101,3.93,8494,0
+TWNPQ.US,D,20251030,000000,3.8188,3.82,3.708,3.82,6642,0
+TWNPQ.US,D,20251031,000000,4.22,4.22,3.73,3.7301,5261,0
+TWNPQ.US,D,20251103,000000,3.69,3.9,3.6,3.78,8952,0
+TWNPQ.US,D,20251104,000000,3.69,3.76,3.54,3.76,6911,0
+TWNPQ.US,D,20251105,000000,3.69,3.89,3.69,3.89,2781,0
+TWNPQ.US,D,20251106,000000,3.94,3.94,3.695,3.74,20543,0
+TWNPQ.US,D,20251107,000000,3.51,3.5951,3.43,3.47,5013,0
+TWNPQ.US,D,20251110,000000,3.54,3.6,3.379,3.5169,4651,0
+TWNPQ.US,D,20251111,000000,3.6,3.6,3.3,3.35,4896,0
+TWNPQ.US,D,20251112,000000,3.37,3.525,3.35,3.35,1889,0
+TWNPQ.US,D,20251113,000000,3.36,3.41,3.35,3.35,2647,0
+TWNPQ.US,D,20251114,000000,3.36,3.79,3.35,3.55,12906,0
+TWNPQ.US,D,20251117,000000,3.46,3.9,3.46,3.59,8826,0
+TWNPQ.US,D,20251118,000000,3.35,3.72,3.35,3.7,6577,0
+TWNPQ.US,D,20251119,000000,3.55,3.65,3.55,3.57,3201,0
+TWNPQ.US,D,20251120,000000,3.51,3.91,3.51,3.68,9213,0
+TWNPQ.US,D,20251121,000000,3.53,3.55,3.3731,3.55,8313,0
+TWNPQ.US,D,20251124,000000,2.42,2.6,2,2.15,632141,0
+TWNPQ.US,D,20251125,000000,2.21,2.22,1.86,2,272129,0
+TWNPQ.US,D,20251126,000000,2,2,1.66,1.8,268828,0
+TWNPQ.US,D,20251128,000000,1.82,1.8376,1.6,1.68,68282,0
+TWNPQ.US,D,20251201,000000,1.66,1.81,1.3483,1.45,199657,0
+TWNPQ.US,D,20251202,000000,1.45,1.4699,1.2605,1.34,149099,0
+TWNPQ.US,D,20251203,000000,1.39,1.4,1.232,1.27,216966,0
+TWNPQ.US,D,20251204,000000,1.28,1.2996,1.09,1.14,347635,0
+TWNPQ.US,D,20251205,000000,1.12,2.205,0.93,0.9844,21475663,0
+TWNPQ.US,D,20251208,000000,1.02,1.3,0.98,1.11,3026188,0
+TWNPQ.US,D,20251209,000000,1.09,1.11,0.98,1.04,1065857,0
+TWNPQ.US,D,20251210,000000,1.06,1.22,1.01,1.05,1390629,0
+TWNPQ.US,D,20251211,000000,1.08,1.0996,1,1.04,608636,0
+TWNPQ.US,D,20251212,000000,1.08,1.08,0.9688,1,477268,0
+TWNPQ.US,D,20251215,000000,0.9902,1.0082,0.83,0.8861,536208,0
+TWNPQ.US,D,20251216,000000,0.899,0.9897,0.8727,0.9533,420933,0
+TWNPQ.US,D,20251217,000000,0.92,0.953299,0.85051,0.8973,281595,0
+TWNPQ.US,D,20251218,000000,0.9045,0.97989,0.8801,0.9119,209184,0
+TWNPQ.US,D,20251219,000000,0.8854,0.9222,0.8013,0.8092,409878,0
+TWNPQ.US,D,20251222,000000,0.82,0.87,0.80301,0.8493,328049,0
+TWNPQ.US,D,20251223,000000,0.8662,0.87,0.76,0.761,189816,0
+TWNPQ.US,D,20251224,000000,0.7575,0.8199,0.7517,0.8001,129285,0
+TWNPQ.US,D,20251226,000000,0.8,0.8268,0.7707,0.7707,118772,0
+TWNPQ.US,D,20251229,000000,0.804,0.804,0.69,0.7102,298939,0
+TWNPQ.US,D,20251230,000000,0.75,0.76,0.7101,0.7193,117627,0
+TWNPQ.US,D,20251231,000000,0.73,0.73,0.65,0.6676,229763,0
+TWNPQ.US,D,20260102,000000,0.666,0.755,0.63001,0.7381,139289,0
+TWNPQ.US,D,20260105,000000,0.779,0.79999,0.7023,0.7122,70736,0
+TWNPQ.US,D,20260106,000000,0.7228,0.81,0.7228,0.7752,200586,0
+TWNPQ.US,D,20260107,000000,0.7907,0.84999,0.7462,0.8335,107178,0
+TWNPQ.US,D,20260108,000000,0.879,0.88,0.8101,0.83,83387,0
+TWNPQ.US,D,20260109,000000,0.8485,0.8485,0.73,0.7625,94545,0
+TWNPQ.US,D,20260112,000000,0.75,0.781999,0.5602,0.643,514815,0
+TWNPQ.US,D,20260113,000000,0.6288,0.66,0.606501,0.6301,95410,0
+TWNPQ.US,D,20260114,000000,0.62,0.66,0.60001,0.605,62623,0
+TWNPQ.US,D,20260115,000000,0.62,0.6585,0.5955,0.603,65556,0
+TWNPQ.US,D,20260116,000000,0.62,0.62,0.555001,0.5604,163932,0
+TWNPQ.US,D,20260120,000000,0.5558,0.5915,0.52,0.5314,78222,0
+TWNPQ.US,D,20260121,000000,0.52,0.5699,0.5121,0.53,65253,0
+TWNPQ.US,D,20260122,000000,0.5253,0.5772,0.52,0.5516,28938,0
+TWNPQ.US,D,20260123,000000,0.56,0.59,0.49,0.501,128714,0
+TWNPQ.US,D,20260126,000000,0.53175,0.5595,0.5,0.5308,61565,0
+TWNPQ.US,D,20260127,000000,0.3125,0.38,0.2521,0.35,1584753,0
+TWNPQ.US,D,20260128,000000,0.371,0.53,0.35,0.3701,2847705,0
+TWNPQ.US,D,20260129,000000,0.38,0.4,0.26,0.2718,2902420,0
+TWNPQ.US,D,20260130,000000,0.64795,0.87,0.14,0.159,250322392,0
+TWNPQ.US,D,20260202,000000,0.1163,0.1442,0.11,0.1201,10269949,0
+TWNPQ.US,D,20260203,000000,0.095,0.099,0.0706,0.0711,11003939,0
diff --git a/daily/us/nasdaq stocks/3/txrh.us.txt b/daily/us/nasdaq stocks/3/txrh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5215ba97efea9169aee58bf153f5460dd634bcf1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/txrh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXRH.US,D,20050225,000000,10.8074,11.3321,10.8074,11.1943,300894.81760745,0
+TXRH.US,D,20050228,000000,11.1047,11.3725,11.1047,11.2475,374227.72621308,0
+TXRH.US,D,20050301,000000,11.1047,11.6166,11.1047,11.4906,418145.99826814,0
+TXRH.US,D,20050302,000000,11.4473,11.6511,11.2248,11.3321,253952.28815259,0
+TXRH.US,D,20050303,000000,11.2809,11.5929,11.2169,11.4473,289860.39238858,0
+TXRH.US,D,20050304,000000,11.3401,11.4651,11.1047,11.3794,379648.43077649,0
+TXRH.US,D,20050307,000000,11.4818,11.5329,11.3065,11.4906,115114.79728421,0
+TXRH.US,D,20050308,000000,11.5645,11.5645,11.1381,11.2898,108829.58380336,0
+TXRH.US,D,20050309,000000,11.2809,11.5575,11.1116,11.5575,173247.18070573,0
+TXRH.US,D,20050310,000000,11.5722,11.6845,11.4,11.6422,318941.82221186,0
+TXRH.US,D,20050311,000000,11.6924,11.7002,11.5329,11.6166,200757.05319026,0
+TXRH.US,D,20050314,000000,11.5722,11.6924,11.5575,11.5645,275369.96324827,0
+TXRH.US,D,20050315,000000,11.6077,11.6924,11.5645,11.6678,114213.71689671,0
+TXRH.US,D,20050316,000000,11.5575,11.6678,11.5093,11.5093,206621.69476534,0
+TXRH.US,D,20050317,000000,11.4906,11.6845,11.4906,11.6077,80899.139413047,0
+TXRH.US,D,20050318,000000,11.6678,11.6678,11.4739,11.6264,232290.80325644,0
+TXRH.US,D,20050321,000000,11.5645,11.7081,11.5575,11.6264,330289.13667464,0
+TXRH.US,D,20050322,000000,11.5722,12.1579,11.5722,12.0931,313975.21340178,0
+TXRH.US,D,20050323,000000,12.1579,12.2003,11.9976,12.1747,298914.87885293,0
+TXRH.US,D,20050324,000000,12.2288,12.3519,12.0852,12.344,718270.78325582,0
+TXRH.US,D,20050328,000000,12.3746,12.4552,12.1502,12.1747,184733.66992961,0
+TXRH.US,D,20050329,000000,12.2358,12.2358,11.2091,11.3401,562623.62252034,0
+TXRH.US,D,20050330,000000,11.3321,11.4404,10.8862,11.1461,1054439.7996181,0
+TXRH.US,D,20050331,000000,11.088,11.3478,11.088,11.2809,187202.24415921,0
+TXRH.US,D,20050401,000000,11.3942,11.3942,10.7701,10.8773,515453.53725172,0
+TXRH.US,D,20050404,000000,10.8074,11.2169,10.6155,11.1865,204569.62894485,0
+TXRH.US,D,20050405,000000,11.1548,11.7161,11.1548,11.5999,207959.60104533,0
+TXRH.US,D,20050406,000000,11.7239,11.8705,11.6845,11.8528,78730.248063178,0
+TXRH.US,D,20050407,000000,11.9316,11.9316,11.3794,11.7632,237416.90431098,0
+TXRH.US,D,20050408,000000,11.6924,11.7239,11.2898,11.5645,290218.99597008,0
+TXRH.US,D,20050411,000000,11.6845,11.7799,11.5792,11.7239,107688.75711207,0
+TXRH.US,D,20050412,000000,11.6609,12.0527,11.5862,12.036,159599.92712534,0
+TXRH.US,D,20050413,000000,11.9562,12.1344,11.7338,11.8705,182868.52495614,0
+TXRH.US,D,20050414,000000,11.843,11.8922,11.2809,11.3725,323019.54112445,0
+TXRH.US,D,20050415,000000,11.3794,11.5575,11.0801,11.0801,189363.00851573,0
+TXRH.US,D,20050418,000000,11.2012,11.5575,11.1461,11.2652,252859.20754722,0
+TXRH.US,D,20050419,000000,11.3065,11.3401,11.0969,11.3065,225783.11333266,0
+TXRH.US,D,20050420,000000,11.2564,11.2809,11.0457,11.0722,217994.40608234,0
+TXRH.US,D,20050421,000000,11.2248,11.2317,10.7031,10.71,757263.08146754,0
+TXRH.US,D,20050422,000000,10.71,10.7701,10.27,10.4628,622444.38880999,0
+TXRH.US,D,20050425,000000,10.5731,10.6618,10.4461,10.6155,169744.44657255,0
+TXRH.US,D,20050426,000000,10.5279,10.6391,10.4541,10.5367,270346.46548476,0
+TXRH.US,D,20050427,000000,10.4304,10.6155,10.4215,10.4698,204813.43874531,0
+TXRH.US,D,20050428,000000,10.334,10.521,10.2946,10.3202,91511.976851964,0
+TXRH.US,D,20050429,000000,10.3025,10.6067,10.2444,10.4541,151441.44167765,0
+TXRH.US,D,20050502,000000,10.5653,10.7769,10.3871,10.6863,160034.72126948,0
+TXRH.US,D,20050503,000000,10.6244,10.7544,10.5731,10.6067,134076.08864034,0
+TXRH.US,D,20050504,000000,10.9611,11.1628,10.9462,10.9611,439288.37146415,0
+TXRH.US,D,20050505,000000,11.5645,11.9493,11.4,11.5488,482429.49978027,0
+TXRH.US,D,20050506,000000,11.6511,11.7161,11.2317,11.5792,336509.33420872,0
+TXRH.US,D,20050509,000000,11.7475,11.8528,11.5722,11.6924,389772.63274034,0
+TXRH.US,D,20050510,000000,12.0527,12.1502,11.6511,11.8608,1195331.3880552,0
+TXRH.US,D,20050511,000000,11.9021,11.9405,11.4,11.7386,378471.03261515,0
+TXRH.US,D,20050512,000000,11.6924,11.9021,11.5645,11.6845,91551.595944537,0
+TXRH.US,D,20050513,000000,11.7081,11.7081,11.3321,11.5575,410995.25999566,0
+TXRH.US,D,20050516,000000,11.4473,11.6511,11.4473,11.6422,100858.01920269,0
+TXRH.US,D,20050517,000000,11.6511,11.9809,11.5261,11.7386,424628.29133771,0
+TXRH.US,D,20050518,000000,11.7967,12.3746,11.6166,12.1009,377071.15801087,0
+TXRH.US,D,20050519,000000,11.9877,12.1009,11.9562,11.9877,620455.30718795,0
+TXRH.US,D,20050520,000000,12.0438,12.1088,11.7632,12.1009,255502.5121338,0
+TXRH.US,D,20050523,000000,12.1009,12.1659,11.8705,12.1088,104463.3566269,0
+TXRH.US,D,20050524,000000,12.1579,12.4159,12.0123,12.409,171288.57530876,0
+TXRH.US,D,20050525,000000,12.4238,12.4238,12.2003,12.2515,243816.9115729,0
+TXRH.US,D,20050526,000000,12.3746,12.3746,11.9976,12.1659,116866.16435081,0
+TXRH.US,D,20050527,000000,12.0852,12.5104,12.0852,12.4238,134935.51818694,0
+TXRH.US,D,20050531,000000,12.5282,12.5439,12.2762,12.3195,186942.18037205,0
+TXRH.US,D,20050601,000000,12.4159,12.4849,12.2692,12.4682,152765.12571929,0
+TXRH.US,D,20050602,000000,12.3362,12.6955,12.2939,12.6866,138155.83930127,0
+TXRH.US,D,20050603,000000,12.537,12.8165,12.4926,12.6955,293525.66638873,0
+TXRH.US,D,20050606,000000,12.6472,13.3225,12.6472,13.0745,283626.98849031,0
+TXRH.US,D,20050607,000000,13.1769,13.2034,12.5439,12.8716,200167.84617249,0
+TXRH.US,D,20050608,000000,12.8716,13.1355,12.8481,13.0567,128937.79709577,0
+TXRH.US,D,20050609,000000,12.8963,13.2999,12.6649,13.1434,562425.52705747,0
+TXRH.US,D,20050610,000000,13.2034,13.2831,13.1296,13.228,152490.83969378,0
+TXRH.US,D,20050613,000000,13.161,13.9319,13.161,13.79,264526.5223731,0
+TXRH.US,D,20050614,000000,13.8767,13.8924,13.4693,13.7626,160901.26193526,0
+TXRH.US,D,20050615,000000,13.4603,13.4603,12.7132,12.9209,740438.1734879,0
+TXRH.US,D,20050616,000000,12.9209,13.0833,12.785,12.8893,372458.07341145,0
+TXRH.US,D,20050617,000000,12.9849,13.0174,12.6,12.9445,508703.05340166,0
+TXRH.US,D,20050620,000000,12.9445,13.228,12.785,13.168,211502.97014526,0
+TXRH.US,D,20050621,000000,13.1857,13.4997,13.161,13.354,165509.26716383,0
+TXRH.US,D,20050622,000000,13.419,13.5804,13.1296,13.3077,337594.28782074,0
+TXRH.US,D,20050623,000000,13.2034,13.5716,13.2034,13.291,253302.12868471,0
+TXRH.US,D,20050624,000000,13.2419,13.4997,12.9543,13.478,2436996.7969384,0
+TXRH.US,D,20050627,000000,13.478,13.6198,13.3392,13.5627,451792.76660492,0
+TXRH.US,D,20050628,000000,13.5627,14.2616,13.5627,14.1001,668494.98074485,0
+TXRH.US,D,20050629,000000,14.303,14.3364,13.9663,13.9663,2389309.631718,0
+TXRH.US,D,20050630,000000,14.0637,14.0637,13.9406,13.9663,1235985.6564068,0
+TXRH.US,D,20050701,000000,13.9406,14.2301,13.9319,14.167,485327.78878316,0
+TXRH.US,D,20050705,000000,14.1179,14.7046,14.0637,14.6101,966627.63648799,0
+TXRH.US,D,20050706,000000,14.6101,14.6475,14.3187,14.4467,345844.20194359,0
+TXRH.US,D,20050707,000000,14.3187,14.5195,14.0637,14.4467,349370.30118266,0
+TXRH.US,D,20050708,000000,14.4791,14.4959,14.0756,14.487,340120.76687794,0
+TXRH.US,D,20050711,000000,14.5038,14.8985,14.4703,14.6258,357974.75539033,0
+TXRH.US,D,20050712,000000,14.6967,14.6967,14.4388,14.554,185060.78141188,0
+TXRH.US,D,20050713,000000,14.5618,14.7124,14.2616,14.4083,293627.25380558,0
+TXRH.US,D,20050714,000000,14.4624,14.5195,14.0844,14.4388,333520.63240482,0
+TXRH.US,D,20050715,000000,14.3187,14.6475,14.3187,14.5944,299568.08594331,0
+TXRH.US,D,20050718,000000,14.5787,14.8256,14.554,14.737,434797.19176496,0
+TXRH.US,D,20050719,000000,14.7695,14.9781,14.6967,14.7124,346092.07524072,0
+TXRH.US,D,20050720,000000,14.6868,14.9781,14.5944,14.936,176678.80364713,0
+TXRH.US,D,20050721,000000,14.936,14.936,14.4624,14.5274,254488.66971359,0
+TXRH.US,D,20050722,000000,14.5618,14.7961,14.4151,14.7537,319116.55256884,0
+TXRH.US,D,20050725,000000,14.7695,14.8473,14.5944,14.6258,155342.39848492,0
+TXRH.US,D,20050726,000000,14.6396,15.0658,14.6258,14.9211,266768.5566631,0
+TXRH.US,D,20050727,000000,14.9457,14.9457,14.5195,14.7695,254605.49524297,0
+TXRH.US,D,20050728,000000,14.8188,15.1052,14.737,14.9694,170040.06595559,0
+TXRH.US,D,20050729,000000,15.0491,15.1624,14.9881,15.1141,196827.65190629,0
+TXRH.US,D,20050801,000000,15.1407,15.2991,15.0028,15.2519,162792.8196371,0
+TXRH.US,D,20050802,000000,15.2824,15.3572,15.1958,15.3061,149660.61426018,0
+TXRH.US,D,20050803,000000,15.3661,15.3661,14.8325,14.9959,315254.19898,0
+TXRH.US,D,20050804,000000,14.9537,15.0275,14.6327,14.7617,224077.46060366,0
+TXRH.US,D,20050805,000000,14.7203,14.8808,13.9919,14.047,245421.99275922,0
+TXRH.US,D,20050808,000000,14.0637,14.5038,14.0637,14.4231,273344.31015618,0
+TXRH.US,D,20050809,000000,14.4388,15.2263,14.4388,14.865,366364.86014845,0
+TXRH.US,D,20050810,000000,14.9457,15.0275,14.5618,14.8325,142253.87569723,0
+TXRH.US,D,20050811,000000,14.8031,15.0196,14.5116,14.9959,208329.37924268,0
+TXRH.US,D,20050812,000000,14.9211,14.9211,14.3906,14.7203,290343.94849281,0
+TXRH.US,D,20050815,000000,14.7784,14.7784,13.9496,14.5274,574693.22351696,0
+TXRH.US,D,20050816,000000,14.5618,14.5944,14.1179,14.1838,326378.02112571,0
+TXRH.US,D,20050817,000000,14.1336,14.4791,14.1336,14.2616,156075.85963461,0
+TXRH.US,D,20050818,000000,14.2459,14.303,14.1593,14.2784,225835.93878943,0
+TXRH.US,D,20050819,000000,14.4083,14.6258,14.1593,14.2154,456197.59699978,0
+TXRH.US,D,20050822,000000,14.2459,14.303,13.5873,13.8236,625793.72594372,0
+TXRH.US,D,20050823,000000,14.2301,14.2931,13.8236,13.9319,627726.93448649,0
+TXRH.US,D,20050824,000000,13.5322,13.5873,13.099,13.1857,1446191.3552387,0
+TXRH.US,D,20050825,000000,13.1857,13.3137,13.0567,13.2831,688465.03515036,0
+TXRH.US,D,20050826,000000,13.2831,13.4603,13.1434,13.2192,456911.75654028,0
+TXRH.US,D,20050829,000000,13.2192,13.3786,13.1434,13.3077,562540.32083851,0
+TXRH.US,D,20050830,000000,13.2999,13.419,13.2034,13.2743,576586.81296716,0
+TXRH.US,D,20050831,000000,13.354,13.4515,13.161,13.2663,344023.75543354,0
+TXRH.US,D,20050901,000000,13.1936,13.2419,12.6572,12.7693,771454.84360229,0
+TXRH.US,D,20050902,000000,12.8106,12.8963,12.6572,12.6866,268960.81311885,0
+TXRH.US,D,20050906,000000,12.7605,12.9051,12.6572,12.8481,1215063.7279054,0
+TXRH.US,D,20050907,000000,12.8313,13.354,12.8313,13.0745,1222292.6884887,0
+TXRH.US,D,20050908,000000,13.107,13.1857,13.0174,13.0745,590507.3366989,0
+TXRH.US,D,20050909,000000,13.0399,13.1138,12.9702,13.0567,304233.99599949,0
+TXRH.US,D,20050912,000000,13.0174,13.1434,13.0026,13.0922,249778.06119399,0
+TXRH.US,D,20050913,000000,13.1138,13.1296,12.8559,12.8816,359163.32816755,0
+TXRH.US,D,20050914,000000,12.9209,13.0174,12.785,12.8559,409326.17873672,0
+TXRH.US,D,20050915,000000,12.8963,12.9849,12.7043,12.7605,368026.8302882,0
+TXRH.US,D,20050916,000000,12.8313,12.8716,12.6236,12.8106,793670.99579446,0
+TXRH.US,D,20050919,000000,12.7693,12.8963,12.5685,12.6078,342065.15003656,0
+TXRH.US,D,20050920,000000,12.6305,12.6472,11.4168,11.5093,2400122.5963682,0
+TXRH.US,D,20050921,000000,11.4325,11.4404,10.9217,11.088,1345991.6224973,0
+TXRH.US,D,20050922,000000,11.088,11.1628,10.6451,10.9039,1990828.9256049,0
+TXRH.US,D,20050923,000000,10.9217,11.4246,10.8705,11.2564,877861.56751364,0
+TXRH.US,D,20050926,000000,12.2515,12.3519,11.9089,12.1088,1242572.5845156,0
+TXRH.US,D,20050927,000000,12.1344,12.1659,11.4906,11.8115,469340.97699258,0
+TXRH.US,D,20050928,000000,11.8204,11.9228,11.0801,11.4325,863771.39279575,0
+TXRH.US,D,20050929,000000,11.4325,11.7002,11.2248,11.7002,750377.48635307,0
+TXRH.US,D,20050930,000000,11.6845,12.0123,11.5171,11.9739,395411.75025,0
+TXRH.US,D,20051003,000000,12.0527,12.0595,11.4739,11.4906,384644.49993746,0
+TXRH.US,D,20051004,000000,11.5792,11.5792,11.1381,11.2169,1047409.9503716,0
+TXRH.US,D,20051005,000000,11.1628,11.4571,11.0014,11.2809,741646.04787432,0
+TXRH.US,D,20051006,000000,11.2564,11.6511,11.2091,11.3725,309718.70063554,0
+TXRH.US,D,20051007,000000,11.4906,12.3746,11.3321,11.6166,517133.79312652,0
+TXRH.US,D,20051010,000000,11.6511,11.6511,11.3942,11.4651,361295.64804734,0
+TXRH.US,D,20051011,000000,11.5792,11.5792,11.2248,11.3154,655418.64844719,0
+TXRH.US,D,20051012,000000,11.2564,11.5329,11.2091,11.3478,581694.62828666,0
+TXRH.US,D,20051013,000000,11.2898,11.4906,11.2386,11.3321,476485.62002004,0
+TXRH.US,D,20051014,000000,11.3872,11.4473,11.2475,11.3401,176508.13678679,0
+TXRH.US,D,20051017,000000,11.3154,11.3154,11.1381,11.2091,1155764.1050641,0
+TXRH.US,D,20051018,000000,11.2012,11.2317,11.0171,11.2169,885725.44945245,0
+TXRH.US,D,20051019,000000,11.1548,11.4818,11.025,11.4404,928806.64119261,0
+TXRH.US,D,20051020,000000,11.4739,12.1344,11.3635,12.0301,1200176.0919651,0
+TXRH.US,D,20051021,000000,11.9405,12.7605,11.9405,12.7349,1045183.1541942,0
+TXRH.US,D,20051024,000000,12.7349,13.3225,12.3834,12.6572,469440.5326611,0
+TXRH.US,D,20051025,000000,12.6572,12.8225,12.1265,12.4317,541099.28063695,0
+TXRH.US,D,20051026,000000,12.3096,12.5862,12.0527,12.1432,469175.3895031,0
+TXRH.US,D,20051027,000000,12.1915,12.1915,11.9493,12.0054,443329.51890667,0
+TXRH.US,D,20051028,000000,12.0595,12.2692,12.0123,12.1915,349331.69796424,0
+TXRH.US,D,20051031,000000,12.222,12.8559,12.222,12.6472,609732.75533884,0
+TXRH.US,D,20051101,000000,12.5685,12.6778,12.2515,12.4682,286811.75400873,0
+TXRH.US,D,20051102,000000,12.4602,13.3609,12.4602,13.228,892165.07580693,0
+TXRH.US,D,20051103,000000,13.3609,13.5322,13.1857,13.4603,453170.29197748,0
+TXRH.US,D,20051104,000000,13.5253,13.6267,13.3304,13.5716,421581.6847062,0
+TXRH.US,D,20051107,000000,13.6592,13.6592,12.9445,13.099,292005.91863256,0
+TXRH.US,D,20051108,000000,13.2506,13.2506,12.5104,12.6236,1277565.3861258,0
+TXRH.US,D,20051109,000000,12.7437,12.9051,12.4238,12.6158,453943.37221975,0
+TXRH.US,D,20051110,000000,12.4552,12.5439,12.0931,12.2358,586301.61764107,0
+TXRH.US,D,20051111,000000,12.3913,12.4926,12.1579,12.4159,545855.60349413,0
+TXRH.US,D,20051114,000000,12.5104,12.5508,12.2141,12.4682,288189.2793813,0
+TXRH.US,D,20051115,000000,12.4682,12.4682,12.1088,12.344,393737.58962022,0
+TXRH.US,D,20051116,000000,12.2003,12.3834,12.0595,12.1186,223282.03112968,0
+TXRH.US,D,20051117,000000,12.1579,12.3746,12.0685,12.3362,361478.50539768,0
+TXRH.US,D,20051118,000000,12.4926,12.4926,11.9405,12.0685,584300.345529,0
+TXRH.US,D,20051121,000000,12.0685,12.344,11.9316,12.2839,634678.56142192,0
+TXRH.US,D,20051122,000000,12.2515,12.7605,12.2515,12.5763,589853.11373434,0
+TXRH.US,D,20051123,000000,12.5596,12.6866,12.0438,12.5016,256633.18008341,0
+TXRH.US,D,20051125,000000,12.3746,12.6078,12.3273,12.537,119830.48517467,0
+TXRH.US,D,20051128,000000,12.4552,12.6078,12.222,12.2762,136731.58371695,0
+TXRH.US,D,20051129,000000,12.344,12.3588,12.1344,12.222,155663.41472219,0
+TXRH.US,D,20051130,000000,12.2358,12.4238,12.0527,12.1432,351096.27139503,0
+TXRH.US,D,20051201,000000,12.2082,12.3519,12.1344,12.2839,308170.50840265,0
+TXRH.US,D,20051202,000000,12.0595,12.7043,12.0527,12.2839,291765.15645462,0
+TXRH.US,D,20051205,000000,12.2839,12.3746,12.2082,12.2604,153683.47596766,0
+TXRH.US,D,20051206,000000,12.2939,12.5508,12.2939,12.4552,384282.84873345,0
+TXRH.US,D,20051207,000000,12.4552,12.6955,12.4159,12.4926,795910.99833614,0
+TXRH.US,D,20051208,000000,12.6078,12.6078,12.344,12.4759,640696.59999646,0
+TXRH.US,D,20051209,000000,12.4926,12.5508,12.4475,12.4682,604119.03468339,0
+TXRH.US,D,20051212,000000,12.4926,12.5193,12.344,12.4159,1098593.7544803,0
+TXRH.US,D,20051213,000000,12.5282,12.6236,12.2604,12.4849,705315.33998421,0
+TXRH.US,D,20051214,000000,12.5016,12.7605,12.4552,12.6719,358643.20059325,0
+TXRH.US,D,20051215,000000,12.7349,12.7349,12.3096,12.409,422129.24088305,0
+TXRH.US,D,20051216,000000,12.5016,12.8165,12.5016,12.6649,826456.30283631,0
+TXRH.US,D,20051219,000000,12.6572,12.8559,12.2288,12.3666,388345.32953352,0
+TXRH.US,D,20051220,000000,12.3588,12.5862,12.3588,12.3834,357182.37353886,0
+TXRH.US,D,20051221,000000,12.3913,12.7516,12.3913,12.7132,267688.93865982,0
+TXRH.US,D,20051222,000000,12.7516,12.977,12.6955,12.8649,157307.0991269,0
+TXRH.US,D,20051223,000000,12.8559,13.0567,12.8106,12.9702,215029.06938432,0
+TXRH.US,D,20051227,000000,12.8559,12.9051,12.3519,12.722,329208.24655931,0
+TXRH.US,D,20051228,000000,12.8165,12.8559,12.6955,12.7693,360069.48792589,0
+TXRH.US,D,20051229,000000,12.8225,12.8225,12.5104,12.7349,351431.50987065,0
+TXRH.US,D,20051230,000000,12.6305,12.7605,12.4238,12.4926,387635.2334897,0
+TXRH.US,D,20060103,000000,12.0527,12.3746,11.7239,12.2515,769680.11142982,0
+TXRH.US,D,20060104,000000,12.1579,12.4001,12.0527,12.2692,233115.69308131,0
+TXRH.US,D,20060105,000000,12.2939,12.2939,11.8608,11.9405,318060.04343355,0
+TXRH.US,D,20060106,000000,12.0931,12.1344,11.7239,11.7239,222725.33208531,0
+TXRH.US,D,20060109,000000,11.7239,12.0123,11.4473,11.5722,615685.77796658,0
+TXRH.US,D,20060110,000000,11.5722,11.6077,11.0634,11.0969,1084558.4369675,0
+TXRH.US,D,20060111,000000,11.1284,11.6422,10.9394,11.5575,1002693.2012201,0
+TXRH.US,D,20060112,000000,11.5575,12.1186,11.5575,11.6353,710167.15501324,0
+TXRH.US,D,20060113,000000,11.5792,11.6422,11.3942,11.3942,237773.47614415,0
+TXRH.US,D,20060117,000000,11.3401,11.5093,11.1708,11.2386,452470.35467535,0
+TXRH.US,D,20060118,000000,11.1548,11.5329,10.7769,11.088,804737.92898672,0
+TXRH.US,D,20060119,000000,11.1708,11.6422,11.1381,11.5722,666055.86686615,0
+TXRH.US,D,20060120,000000,11.6511,12.1265,11.5722,11.9405,860642.5003566,0
+TXRH.US,D,20060123,000000,12.0301,12.1186,11.7712,11.8795,345500.83647462,0
+TXRH.US,D,20060124,000000,11.9316,12.1747,11.8528,12.0527,479355.46454621,0
+TXRH.US,D,20060125,000000,12.1502,12.4552,11.9139,12.0931,767258.26741197,0
+TXRH.US,D,20060126,000000,12.222,12.344,12.0527,12.0931,507045.14675857,0
+TXRH.US,D,20060127,000000,12.1502,12.4317,11.9316,12.2358,510210.6106678,0
+TXRH.US,D,20060130,000000,12.2839,12.4759,12.1747,12.3666,219894.09077754,0
+TXRH.US,D,20060131,000000,12.4602,12.537,12.2762,12.4602,492795.47979622,0
+TXRH.US,D,20060201,000000,12.4159,12.4395,11.9139,12.0527,502932.88812426,0
+TXRH.US,D,20060202,000000,12.0054,12.1009,11.4325,11.6511,446414.72875658,0
+TXRH.US,D,20060203,000000,11.5329,11.9139,11.5171,11.9021,390868.76096821,0
+TXRH.US,D,20060206,000000,11.9809,12.5282,11.6077,12.4602,1368962.5691967,0
+TXRH.US,D,20060207,000000,13.2999,13.3687,12.8649,13.0399,4099170.1115316,0
+TXRH.US,D,20060208,000000,13.0567,13.099,12.8559,12.8963,626862.42556904,0
+TXRH.US,D,20060209,000000,12.9702,13.161,12.8649,12.9297,639171.77286946,0
+TXRH.US,D,20060210,000000,12.9297,13.0105,12.6394,12.728,396814.67247677,0
+TXRH.US,D,20060213,000000,12.7929,12.8481,12.5282,12.6394,340620.57696887,0
+TXRH.US,D,20060214,000000,12.6078,12.913,12.2288,12.537,750897.61392737,0
+TXRH.US,D,20060215,000000,12.4552,12.6472,12.2515,12.3913,374878.90155512,0
+TXRH.US,D,20060216,000000,12.5104,12.6158,12.3913,12.5439,236382.74440739,0
+TXRH.US,D,20060217,000000,12.6305,12.6394,12.3746,12.4475,353083.32126874,0
+TXRH.US,D,20060221,000000,13.4515,13.4693,12.7605,12.8106,1581091.3178298,0
+TXRH.US,D,20060222,000000,12.7349,13.1769,12.3588,13.0174,1266194.7065571,0
+TXRH.US,D,20060223,000000,13.0567,13.0567,12.5508,12.6472,1005747.9348449,0
+TXRH.US,D,20060224,000000,12.7693,12.785,12.409,12.5104,534831.33701695,0
+TXRH.US,D,20060227,000000,12.4682,12.6394,12.2762,12.3913,503578.98409545,0
+TXRH.US,D,20060228,000000,12.409,12.4238,12.1579,12.3362,307869.80964876,0
+TXRH.US,D,20060301,000000,12.1747,12.3913,12.0685,12.2515,495615.54648815,0
+TXRH.US,D,20060302,000000,12.3588,12.3834,12.2762,12.3588,352084.71696103,0
+TXRH.US,D,20060303,000000,12.3746,12.3834,12.2288,12.2839,451894.35402177,0
+TXRH.US,D,20060306,000000,12.3834,12.6236,12.222,12.5862,574160.90545264,0
+TXRH.US,D,20060307,000000,12.6305,12.6305,12.3018,12.3834,369688.80042797,0
+TXRH.US,D,20060308,000000,12.2939,12.537,12.0931,12.4926,547690.27224254,0
+TXRH.US,D,20060309,000000,12.5763,12.7693,12.4552,12.6236,623128.07212543,0
+TXRH.US,D,20060310,000000,12.7043,12.7693,12.4759,12.6236,216661.57917319,0
+TXRH.US,D,20060313,000000,12.6,12.6572,12.3834,12.4552,326683.79925044,0
+TXRH.US,D,20060314,000000,12.4317,12.6158,12.3519,12.4926,161355.3576886,0
+TXRH.US,D,20060315,000000,12.5193,12.6955,12.4001,12.5193,193696.72771878,0
+TXRH.US,D,20060316,000000,12.5763,12.6158,12.4552,12.5931,311195.78167661,0
+TXRH.US,D,20060317,000000,12.6305,12.7043,12.4552,12.6649,465324.21053011,0
+TXRH.US,D,20060320,000000,12.7349,12.8402,12.5282,12.8313,296813.03519817,0
+TXRH.US,D,20060321,000000,12.8402,13.4693,12.8225,13.2192,1400701.5258449,0
+TXRH.US,D,20060322,000000,13.2586,13.6513,13.1138,13.5804,663042.7840822,0
+TXRH.US,D,20060323,000000,13.4997,13.5716,12.8816,13.3392,685357.47606873,0
+TXRH.US,D,20060324,000000,13.3304,13.3481,12.7772,13.1857,368090.83036082,0
+TXRH.US,D,20060327,000000,13.1936,13.1936,12.8649,13.0252,351565.6052609,0
+TXRH.US,D,20060328,000000,13.099,13.4515,13.0656,13.419,1099247.9774448,0
+TXRH.US,D,20060329,000000,13.4515,13.6513,13.3963,13.5401,805273.29467355,0
+TXRH.US,D,20060330,000000,13.5549,13.8236,13.419,13.5067,638117.2954825,0
+TXRH.US,D,20060331,000000,13.5401,13.7713,13.4997,13.733,1153237.6260069,0
+TXRH.US,D,20060403,000000,13.733,13.8521,13.4033,13.4693,525651.89802987,0
+TXRH.US,D,20060404,000000,13.4918,13.5401,13.2586,13.4603,362357.23655349,0
+TXRH.US,D,20060405,000000,13.4347,13.4693,13.161,13.2743,267584.30362045,0
+TXRH.US,D,20060406,000000,13.354,13.4101,12.8559,13.0567,492525.25726738,0
+TXRH.US,D,20060407,000000,13.099,13.2192,12.722,12.9209,477630.510208,0
+TXRH.US,D,20060410,000000,12.9297,12.9297,12.6572,12.7437,289738.48748836,0
+TXRH.US,D,20060411,000000,12.722,12.7772,12.4159,12.4552,496473.96016057,0
+TXRH.US,D,20060412,000000,12.4552,12.5193,12.2939,12.4552,341684.19722335,0
+TXRH.US,D,20060413,000000,12.4475,12.6394,12.3273,12.5596,437076.81339921,0
+TXRH.US,D,20060417,000000,12.537,12.6778,12.2762,12.4552,372744.54992698,0
+TXRH.US,D,20060418,000000,12.4159,12.5282,12.2762,12.4926,383918.14990694,0
+TXRH.US,D,20060419,000000,12.4682,12.6778,12.4395,12.6394,417184.98130469,0
+TXRH.US,D,20060420,000000,12.6572,12.6572,12.5104,12.6158,230227.56282009,0
+TXRH.US,D,20060421,000000,12.4602,12.7772,12.2082,12.3195,705820.22944598,0
+TXRH.US,D,20060424,000000,12.2515,12.3362,12.0527,12.1186,555523.67795629,0
+TXRH.US,D,20060425,000000,12.0685,12.2141,11.8528,12.0931,777954.40653272,0
+TXRH.US,D,20060426,000000,12.0931,12.1088,11.8795,11.9405,653311.7254216,0
+TXRH.US,D,20060427,000000,11.843,12.2141,11.8115,12.1344,953049.46235106,0
+TXRH.US,D,20060428,000000,11.9562,12.2141,11.8922,12.1344,2224883.2864178,0
+TXRH.US,D,20060501,000000,12.2692,12.3746,11.9228,11.9405,1647171.9007461,0
+TXRH.US,D,20060502,000000,11.7712,12.0438,11.5488,11.7239,1658952.9934788,0
+TXRH.US,D,20060503,000000,11.6609,11.7475,11.4571,11.5722,657852.68295506,0
+TXRH.US,D,20060504,000000,11.5329,11.9228,11.5329,11.8922,984619.78388731,0
+TXRH.US,D,20060505,000000,12.0301,12.1659,11.8283,12.1265,932077.75601537,0
+TXRH.US,D,20060508,000000,12.0527,12.3362,12.0527,12.1088,378576.68352867,0
+TXRH.US,D,20060509,000000,12.0595,12.2762,12.0054,12.0221,423133.94043575,0
+TXRH.US,D,20060510,000000,11.9739,12.1186,11.8528,12.0123,343550.35807099,0
+TXRH.US,D,20060511,000000,11.9651,12.0438,11.7239,11.8795,348160.3950479,0
+TXRH.US,D,20060512,000000,11.8115,11.8795,11.5575,11.6609,418168.34749984,0
+TXRH.US,D,20060515,000000,11.5792,11.6077,11.3401,11.4995,888350.46830399,0
+TXRH.US,D,20060516,000000,11.5329,11.5862,11.3321,11.3794,327324.81585079,0
+TXRH.US,D,20060517,000000,11.3321,11.4739,11.2731,11.3794,308302.57204456,0
+TXRH.US,D,20060518,000000,11.3568,11.5722,11.2475,11.4168,511369.72309412,0
+TXRH.US,D,20060519,000000,11.4325,11.6077,11.2898,11.4906,548180.93946596,0
+TXRH.US,D,20060522,000000,11.4739,11.4818,11.1708,11.4168,454908.45267989,0
+TXRH.US,D,20060523,000000,11.4571,11.5329,11.0801,11.1047,433037.69770502,0
+TXRH.US,D,20060524,000000,11.0634,11.0801,10.4541,10.9394,1070629.7862424,0
+TXRH.US,D,20060525,000000,11.0457,11.2248,10.8222,11.2012,891821.71033795,0
+TXRH.US,D,20060526,000000,11.2475,11.4818,11.1204,11.4168,989683.91661757,0
+TXRH.US,D,20060530,000000,11.2898,11.3321,10.9768,11.0171,488563.34801001,0
+TXRH.US,D,20060531,000000,11.0171,11.1284,10.8773,10.9394,498868.37557586,0
+TXRH.US,D,20060601,000000,10.9304,10.9394,10.7277,10.8153,522062.81459236,0
+TXRH.US,D,20060602,000000,10.8448,10.9846,10.7199,10.8537,406960.20779816,0
+TXRH.US,D,20060605,000000,10.8537,10.9039,10.2868,10.5043,702290.06671024,0
+TXRH.US,D,20060606,000000,10.5043,10.6244,10.2778,10.5574,566138.54714355,0
+TXRH.US,D,20060607,000000,10.5427,10.7769,10.4127,10.4461,338256.63777865,0
+TXRH.US,D,20060608,000000,10.3871,10.5889,10.2444,10.5279,359835.83686713,0
+TXRH.US,D,20060609,000000,10.5731,10.7621,10.5574,10.6244,311362.38504026,0
+TXRH.US,D,20060612,000000,10.5889,10.6538,10.1351,10.1735,507457.59167101,0
+TXRH.US,D,20060613,000000,10.1794,10.6312,10.0436,10.4698,663863.6104104,0
+TXRH.US,D,20060614,000000,10.4384,10.6863,10.0013,10.4875,585610.82320645,0
+TXRH.US,D,20060615,000000,10.5574,11.1628,10.5574,11.1381,1092301.4298802,0
+TXRH.US,D,20060616,000000,11.1116,11.4,10.9304,11.0969,1068572.641051,0
+TXRH.US,D,20060619,000000,11.1204,11.3154,10.8625,10.8705,662557.19622964,0
+TXRH.US,D,20060620,000000,10.8448,10.8862,10.4461,10.521,758951.46433569,0
+TXRH.US,D,20060621,000000,10.4945,10.838,10.4698,10.8153,590969.55944558,0
+TXRH.US,D,20060622,000000,10.7701,10.8862,10.6244,10.6952,199894.57602116,0
+TXRH.US,D,20060623,000000,10.71,10.9768,10.6155,10.9304,295332.9065346,0
+TXRH.US,D,20060626,000000,10.9768,11.2091,10.8153,11.0722,391434.60288011,0
+TXRH.US,D,20060627,000000,11.088,11.1548,10.8222,10.9611,318871.72689423,0
+TXRH.US,D,20060628,000000,10.9462,11.0092,10.5731,10.8705,506564.63827685,0
+TXRH.US,D,20060629,000000,10.9304,11.0545,10.7621,11.025,468765.99221317,0
+TXRH.US,D,20060630,000000,11.088,11.088,10.7701,10.8625,1265489.6898842,0
+TXRH.US,D,20060703,000000,10.8448,11.1381,10.71,11.1204,261253.37580201,0
+TXRH.US,D,20060705,000000,11.0092,11.0171,10.5978,10.6312,491447.41477455,0
+TXRH.US,D,20060706,000000,10.6155,10.6155,10.0681,10.328,922055.14146838,0
+TXRH.US,D,20060707,000000,10.328,10.328,9.94708,9.97269,1132481.284995,0
+TXRH.US,D,20060710,000000,9.96483,10.0111,9.74629,9.79354,1130984.9023447,0
+TXRH.US,D,20060711,000000,9.73053,9.83685,9.52283,9.77876,981333.43095203,0
+TXRH.US,D,20060712,000000,9.73053,10.0436,9.30381,9.52283,619195.62321894,0
+TXRH.US,D,20060713,000000,9.52283,9.52283,9.14473,9.16098,892081.77412509,0
+TXRH.US,D,20060714,000000,9.20113,9.3293,9.00801,9.22663,586447.90352135,0
+TXRH.US,D,20060717,000000,9.2412,9.49626,9.20113,9.32044,579436.34000996,0
+TXRH.US,D,20060718,000000,9.37222,9.47854,9.13608,9.22663,442709.83566385,0
+TXRH.US,D,20060719,000000,9.19248,9.65769,9.15231,9.65079,525668.15201656,0
+TXRH.US,D,20060720,000000,9.63505,9.65769,9.0713,9.08832,411380.27630555,0
+TXRH.US,D,20060721,000000,9.04019,9.13026,8.74222,9.08832,471179.70923767,0
+TXRH.US,D,20060724,000000,9.13608,9.48641,9.13608,9.44802,489666.58735706,0
+TXRH.US,D,20060725,000000,9.47854,9.65769,9.3801,9.61242,538426.51569947,0
+TXRH.US,D,20060726,000000,9.59568,9.59568,8.98457,9.11196,902429.46840602,0
+TXRH.US,D,20060727,000000,9.13026,9.32044,8.76801,8.81477,596877.88360992,0
+TXRH.US,D,20060728,000000,8.90288,8.90288,8.66958,8.69517,770389.19159948,0
+TXRH.US,D,20060731,000000,8.72489,8.80592,8.49357,8.69517,892862.98136072,0
+TXRH.US,D,20060801,000000,8.53344,8.71683,7.93898,8.05148,2866455.5699476,0
+TXRH.US,D,20060802,000000,8.09175,8.16429,7.7866,7.82647,903961.40665221,0
+TXRH.US,D,20060803,000000,7.77842,8.1075,7.36036,8.10011,1962041.0834162,0
+TXRH.US,D,20060804,000000,8.11607,8.56544,8.01133,8.55725,1302285.6681435,0
+TXRH.US,D,20060807,000000,8.51848,8.51848,8.35664,8.42871,1350600.6436001,0
+TXRH.US,D,20060808,000000,8.46217,8.52567,8.40517,8.44534,924189.49309651,0
+TXRH.US,D,20060809,000000,8.46936,8.5103,8.00316,8.04341,1175829.6516415,0
+TXRH.US,D,20060810,000000,8.00316,8.49357,7.9309,8.39681,935797.88722061,0
+TXRH.US,D,20060811,000000,8.41266,8.44534,8.23616,8.38982,512710.67699662,0
+TXRH.US,D,20060814,000000,8.38982,8.81477,8.34079,8.65452,775040.87941729,0
+TXRH.US,D,20060815,000000,8.73415,8.95248,8.69517,8.95248,738052.90094013,0
+TXRH.US,D,20060816,000000,9.00052,9.35451,8.96754,9.24692,953428.38341592,0
+TXRH.US,D,20060817,000000,9.24692,9.45687,9.01647,9.40274,585360.91816098,0
+TXRH.US,D,20060818,000000,9.44802,9.69903,9.15231,9.68329,1056529.4527828,0
+TXRH.US,D,20060821,000000,9.47854,9.96483,9.44211,9.93925,1559920.5001571,0
+TXRH.US,D,20060822,000000,9.87524,10.0367,9.57992,9.60356,699335.90462808,0
+TXRH.US,D,20060823,000000,9.57992,9.7138,9.36238,9.47362,476363.71511981,0
+TXRH.US,D,20060824,000000,9.47854,9.48641,9.13608,9.18569,942141.00552909,0
+TXRH.US,D,20060825,000000,9.12179,9.24692,8.96754,9.04019,573118.61855569,0
+TXRH.US,D,20060828,000000,9.08832,9.27014,8.99215,9.23432,446159.74434027,0
+TXRH.US,D,20060829,000000,9.24692,9.51299,9.17053,9.49626,880473.38000099,0
+TXRH.US,D,20060830,000000,9.37222,9.96483,9.2788,9.91658,1324148.2961249,0
+TXRH.US,D,20060831,000000,9.90966,10.1006,9.58681,9.70592,748805.92901431,0
+TXRH.US,D,20060901,000000,9.73939,9.764,9.59568,9.68329,350568.01682738,0
+TXRH.US,D,20060905,000000,9.60356,9.70592,9.57106,9.65769,381566.40120673,0
+TXRH.US,D,20060906,000000,9.56222,9.75417,9.50413,9.66754,405996.1432122,0
+TXRH.US,D,20060907,000000,9.58681,9.69214,9.49626,9.52874,328529.6426147,0
+TXRH.US,D,20060908,000000,9.53858,9.82701,9.49626,9.77876,484452.10524986,0
+TXRH.US,D,20060911,000000,9.69214,9.87524,9.47362,9.83685,701557.62143471,0
+TXRH.US,D,20060912,000000,9.84571,10.5043,9.83685,10.4945,1360671.0042329,0
+TXRH.US,D,20060913,000000,10.4628,10.8862,10.3644,10.838,1279299.4833315,0
+TXRH.US,D,20060914,000000,10.8537,10.8537,10.3714,10.7356,903422.99334287,0
+TXRH.US,D,20060915,000000,10.8705,11.025,10.5653,10.7356,2200421.036439,0
+TXRH.US,D,20060918,000000,10.7277,10.8448,10.5574,10.8448,615618.73027145,0
+TXRH.US,D,20060919,000000,10.8448,11.0634,10.4541,10.8705,1083997.6744264,0
+TXRH.US,D,20060920,000000,10.9304,11.3065,10.8625,11.1116,450065.78051837,0
+TXRH.US,D,20060921,000000,11.1865,11.2012,10.7199,10.8074,630074.61969003,0
+TXRH.US,D,20060922,000000,11.2091,11.2091,10.4461,10.5043,1413631.5722623,0
+TXRH.US,D,20060925,000000,10.5978,10.6775,10.3714,10.5279,788700.32348772,0
+TXRH.US,D,20060926,000000,10.4796,10.6155,10.3202,10.5367,847395.50119861,0
+TXRH.US,D,20060927,000000,10.521,10.6706,10.0761,10.1794,1102780.1719289,0
+TXRH.US,D,20060928,000000,10.203,10.3202,9.95597,10.0013,1367794.3139028,0
+TXRH.US,D,20060929,000000,10.0436,10.1174,9.77876,9.86736,905110.36033685,0
+TXRH.US,D,20061002,000000,9.86736,10.2946,9.81913,10.1498,1007703.4926194,0
+TXRH.US,D,20061003,000000,10.1498,10.3714,9.90966,10.3113,641483.90247709,0
+TXRH.US,D,20061004,000000,10.3202,10.9688,10.2364,10.7454,1421497.4859494,0
+TXRH.US,D,20061005,000000,10.7858,10.9846,10.6863,10.9462,606170.08462971,0
+TXRH.US,D,20061006,000000,10.8862,10.9394,10.7277,10.8625,348462.10967597,0
+TXRH.US,D,20061009,000000,10.8301,10.8448,10.6067,10.8301,287871.31076655,0
+TXRH.US,D,20061010,000000,10.8862,10.8862,10.5112,10.5978,319325.82264757,0
+TXRH.US,D,20061011,000000,10.5811,10.5811,10.3497,10.4215,469557.35819048,0
+TXRH.US,D,20061012,000000,10.4461,10.8537,10.4461,10.8448,529259.26720241,0
+TXRH.US,D,20061013,000000,10.8773,10.8773,10.6952,10.8301,387762.21776076,0
+TXRH.US,D,20061016,000000,10.8005,10.8773,10.6775,10.8773,312675.9103402,0
+TXRH.US,D,20061017,000000,10.7701,10.8448,10.5112,10.7621,643187.52345777,0
+TXRH.US,D,20061018,000000,10.7947,11.0014,10.6538,10.9531,395340.63905819,0
+TXRH.US,D,20061019,000000,10.9531,11.0014,10.7277,10.7947,297189.92451472,0
+TXRH.US,D,20061020,000000,10.8448,10.8448,10.4796,10.5653,395257.33737638,0
+TXRH.US,D,20061023,000000,10.4945,10.8705,10.4796,10.8448,350394.30234456,0
+TXRH.US,D,20061024,000000,10.7858,10.8301,10.5653,10.5811,765329.12236589,0
+TXRH.US,D,20061025,000000,10.5495,11.1865,10.4796,11.1865,1237814.2299102,0
+TXRH.US,D,20061026,000000,11.1284,11.2564,10.838,11.2564,1031269.7415816,0
+TXRH.US,D,20061027,000000,11.2386,11.3725,11.0457,11.2564,874029.69014984,0
+TXRH.US,D,20061030,000000,11.3154,11.5329,11.2564,11.5329,1041716.9915311,0
+TXRH.US,D,20061031,000000,11.6766,11.6845,11.4571,11.6077,1261494.2567792,0
+TXRH.US,D,20061101,000000,11.7632,11.8922,11.7338,11.8608,2008768.2475473,0
+TXRH.US,D,20061102,000000,11.7712,11.9562,11.5929,11.7799,809358.12470533,0
+TXRH.US,D,20061103,000000,11.7799,11.8115,11.2169,11.3942,756544.85843037,0
+TXRH.US,D,20061106,000000,11.4906,11.8204,11.4325,11.7967,666563.80395043,0
+TXRH.US,D,20061107,000000,11.8204,11.8705,11.6511,11.7161,415215.20129185,0
+TXRH.US,D,20061108,000000,11.7161,11.7967,11.5722,11.7081,418698.63381583,0
+TXRH.US,D,20061109,000000,11.6845,11.6924,11.3635,11.4404,548769.13060955,0
+TXRH.US,D,20061110,000000,11.4168,11.4739,11.2652,11.3401,774457.76764454,0
+TXRH.US,D,20061113,000000,11.2475,11.5488,11.2091,11.4404,676646.35507336,0
+TXRH.US,D,20061114,000000,11.5093,11.8283,11.4404,11.8115,629790.17492282,0
+TXRH.US,D,20061115,000000,11.8283,11.8922,11.7239,11.7564,949633.0775222,0
+TXRH.US,D,20061116,000000,11.8608,11.9493,11.7632,11.8528,728339.11214039,0
+TXRH.US,D,20061117,000000,11.843,11.9139,11.6924,11.7869,567809.66015082,0
+TXRH.US,D,20061120,000000,11.7386,11.8283,11.5408,11.6353,471989.36095001,0
+TXRH.US,D,20061121,000000,11.6511,11.6924,11.5488,11.6766,457473.53495549,0
+TXRH.US,D,20061122,000000,11.6766,11.7564,11.5408,11.6166,362740.22111504,0
+TXRH.US,D,20061124,000000,11.5261,11.6166,11.3794,11.4168,92173.310935694,0
+TXRH.US,D,20061127,000000,11.3872,11.4473,10.9531,11.0171,520435.38417432,0
+TXRH.US,D,20061128,000000,10.9688,11.2169,10.9304,11.1047,403924.77578251,0
+TXRH.US,D,20061129,000000,11.2091,11.2898,11.0801,11.2091,196867.27099886,0
+TXRH.US,D,20061130,000000,11.1708,11.1708,10.9846,11.0092,270454.14814662,0
+TXRH.US,D,20061201,000000,11.0457,11.1381,10.7621,11.0092,432598.8400642,0
+TXRH.US,D,20061204,000000,11.0457,11.3154,11.0457,11.3154,516303.8239308,0
+TXRH.US,D,20061205,000000,11.3321,11.4168,11.0171,11.0319,477529.93866531,0
+TXRH.US,D,20061206,000000,11.0014,11.0014,10.7701,10.8448,577096.78179977,0
+TXRH.US,D,20061207,000000,10.8448,10.9394,10.6863,10.7454,543263.09261597,0
+TXRH.US,D,20061208,000000,10.7356,10.9394,10.5811,10.8773,346534.99637821,0
+TXRH.US,D,20061211,000000,10.8705,11.088,10.8222,11.0092,706081.3091073,0
+TXRH.US,D,20061212,000000,11.0092,11.0457,10.7356,10.7544,338157.08211012,0
+TXRH.US,D,20061213,000000,10.8301,10.895,10.6538,10.6618,553524.43759257,0
+TXRH.US,D,20061214,000000,10.6312,11.0634,10.6312,10.7701,251552.79336645,0
+TXRH.US,D,20061215,000000,10.7701,10.8625,10.6775,10.7031,465649.29026404,0
+TXRH.US,D,20061218,000000,10.71,10.8448,10.4796,10.4875,564863.62506201,0
+TXRH.US,D,20061219,000000,10.4875,10.5978,10.2868,10.4461,605497.57593011,0
+TXRH.US,D,20061220,000000,10.4304,10.8222,10.4304,10.6775,578292.46569616,0
+TXRH.US,D,20061221,000000,10.6706,10.8005,10.4628,10.521,298880.33913119,0
+TXRH.US,D,20061222,000000,10.5367,10.5731,10.4304,10.4461,313657.24478702,0
+TXRH.US,D,20061226,000000,10.4698,10.6863,10.4628,10.6618,514028.26579324,0
+TXRH.US,D,20061227,000000,10.6391,10.8448,10.6067,10.8448,342795.56356375,0
+TXRH.US,D,20061228,000000,10.7858,10.8862,10.6863,10.6863,440783.73824026,0
+TXRH.US,D,20061229,000000,10.7199,10.8625,10.6312,10.6538,432802.01489792,0
+TXRH.US,D,20070103,000000,10.5367,10.6618,10.2778,10.3871,927756.22730233,0
+TXRH.US,D,20070104,000000,10.3792,10.4461,10.1735,10.4304,440271.73765932,0
+TXRH.US,D,20070105,000000,10.3714,10.5112,10.2119,10.2621,1012887.4985015,0
+TXRH.US,D,20070108,000000,10.2533,10.3113,10.0436,10.1174,1041262.8957777,0
+TXRH.US,D,20070109,000000,10.1174,10.4945,10.1174,10.4461,846052.51554778,0
+TXRH.US,D,20070110,000000,10.4461,10.8074,10.4461,10.7858,1124815.498519,0
+TXRH.US,D,20070111,000000,10.7947,10.9462,10.7199,10.9137,506246.66966208,0
+TXRH.US,D,20070112,000000,10.9462,10.9846,10.7947,10.9688,418519.83996217,0
+TXRH.US,D,20070116,000000,10.9531,11.0801,10.6863,10.7199,883168.49417018,0
+TXRH.US,D,20070117,000000,10.6863,10.9137,10.6863,10.8625,610676.50244142,0
+TXRH.US,D,20070118,000000,10.8448,10.8862,10.6451,10.7454,475877.11139307,0
+TXRH.US,D,20070119,000000,10.71,10.7356,10.6067,10.71,355500.08591573,0
+TXRH.US,D,20070122,000000,10.7277,10.7356,10.3644,10.3714,603045.25568722,0
+TXRH.US,D,20070123,000000,10.3792,10.7621,10.3714,10.7031,375279.15597753,0
+TXRH.US,D,20070124,000000,10.7544,10.9462,10.6451,10.9394,475024.79296565,0
+TXRH.US,D,20070125,000000,10.895,10.9304,10.7277,10.8537,971887.83293278,0
+TXRH.US,D,20070126,000000,10.8537,10.9137,10.7199,10.895,389821.39470043,0
+TXRH.US,D,20070129,000000,10.8705,10.8705,10.6312,10.7031,598883.21921865,0
+TXRH.US,D,20070130,000000,10.7031,10.8625,10.6451,10.8448,404232.58565557,0
+TXRH.US,D,20070131,000000,10.8301,10.9846,10.7701,10.8773,518015.57190482,0
+TXRH.US,D,20070201,000000,10.8705,10.9935,10.838,10.9137,393064.06504646,0
+TXRH.US,D,20070202,000000,10.9611,10.9768,10.8537,10.895,168850.47730423,0
+TXRH.US,D,20070205,000000,10.838,10.9137,10.6451,10.7769,378635.60423045,0
+TXRH.US,D,20070206,000000,10.7947,10.9304,10.7947,10.9217,309512.47817931,0
+TXRH.US,D,20070207,000000,10.9137,11.1795,10.8153,11.1548,563745.14760242,0
+TXRH.US,D,20070208,000000,11.0969,11.1284,10.9935,11.0722,182788.27089682,0
+TXRH.US,D,20070209,000000,11.0398,11.1461,10.7199,10.8625,306751.33218918,0
+TXRH.US,D,20070212,000000,10.8153,10.8705,10.6618,10.71,355978.56264911,0
+TXRH.US,D,20070213,000000,10.9394,11.1708,10.8773,11.1548,476963.08087926,0
+TXRH.US,D,20070214,000000,11.1461,11.2386,11.0545,11.1865,255177.43239986,0
+TXRH.US,D,20070215,000000,11.1795,11.1795,11.0092,11.0457,223783.87296894,0
+TXRH.US,D,20070216,000000,11.0457,11.4168,10.9768,11.4168,989415.72583707,0
+TXRH.US,D,20070220,000000,11.4246,11.4818,11.2652,11.4473,1158324.1079689,0
+TXRH.US,D,20070221,000000,12.2515,12.8165,11.9493,12.6778,4643731.491335,0
+TXRH.US,D,20070222,000000,12.7349,12.8893,12.6305,12.8716,1307264.4674436,0
+TXRH.US,D,20070223,000000,12.8963,12.8963,12.4395,12.6472,648173.43387704,0
+TXRH.US,D,20070226,000000,12.6305,12.6305,12.2515,12.3362,742201.73104452,0
+TXRH.US,D,20070227,000000,12.1747,12.2515,11.9651,11.9651,815502.13167676,0
+TXRH.US,D,20070228,000000,11.9739,12.036,11.7564,11.7712,902274.03965823,0
+TXRH.US,D,20070301,000000,11.5862,12.0438,11.4325,11.9651,922721.55492295,0
+TXRH.US,D,20070302,000000,11.8705,11.9739,11.6678,11.6766,625319.31270701,0
+TXRH.US,D,20070305,000000,11.5093,11.9021,11.4571,11.5488,893947.93497274,0
+TXRH.US,D,20070306,000000,11.6766,12.0438,11.5575,11.8922,587382.50775642,0
+TXRH.US,D,20070307,000000,11.8528,11.9651,11.6766,11.7239,467204.59361611,0
+TXRH.US,D,20070308,000000,11.8795,11.9809,11.8115,11.8922,725866.47441413,0
+TXRH.US,D,20070309,000000,12.0123,12.0527,11.8341,12.0221,539328.61196115,0
+TXRH.US,D,20070312,000000,11.9739,12.2839,11.9739,12.2762,587079.77725418,0
+TXRH.US,D,20070313,000000,12.0527,12.1088,11.7338,11.7386,716138.46337602,0
+TXRH.US,D,20070314,000000,11.7338,11.9316,11.6511,11.8283,562133.97117109,0
+TXRH.US,D,20070315,000000,11.7712,11.9877,11.7338,11.9739,627270.80698481,0
+TXRH.US,D,20070316,000000,11.9651,11.9739,11.5093,11.5329,1366258.31216,0
+TXRH.US,D,20070319,000000,11.5645,12.0438,11.5645,11.9877,650692.80181507,0
+TXRH.US,D,20070320,000000,11.9493,11.9651,11.5792,11.6924,977164.28336426,0
+TXRH.US,D,20070321,000000,11.6924,11.7475,11.4739,11.7239,1080718.4326103,0
+TXRH.US,D,20070322,000000,11.7967,11.8341,11.5999,11.7239,470346.69241946,0
+TXRH.US,D,20070323,000000,11.7081,11.8046,11.5862,11.7869,376543.91931738,0
+TXRH.US,D,20070326,000000,11.7712,11.7799,11.5093,11.5575,443538.78898539,0
+TXRH.US,D,20070327,000000,11.5488,11.7239,11.4651,11.7239,597693.63056727,0
+TXRH.US,D,20070328,000000,11.5792,11.6353,11.4325,11.4906,888859.42126244,0
+TXRH.US,D,20070329,000000,11.5792,11.5862,11.2898,11.3942,438458.40226844,0
+TXRH.US,D,20070330,000000,11.4079,11.5329,11.3065,11.4473,538246.70597164,0
+TXRH.US,D,20070402,000000,11.4651,11.4651,11.2386,11.3635,315618.89780651,0
+TXRH.US,D,20070403,000000,11.3725,11.9021,11.3635,11.8341,932267.72448489,0
+TXRH.US,D,20070404,000000,11.8115,11.8283,11.5261,11.5792,614315.3637132,0
+TXRH.US,D,20070405,000000,11.6166,11.6924,11.4473,11.4906,568308.45436758,0
+TXRH.US,D,20070409,000000,11.4818,11.6353,11.4168,11.6077,449140.31915081,0
+TXRH.US,D,20070410,000000,11.6077,11.7869,11.5792,11.7239,346629.47267589,0
+TXRH.US,D,20070411,000000,11.7564,11.7564,11.3478,11.4079,715554.33572909,0
+TXRH.US,D,20070412,000000,11.3725,11.4906,11.2977,11.3568,409802.62372178,0
+TXRH.US,D,20070413,000000,11.3872,11.4,11.1116,11.3321,794976.39410106,0
+TXRH.US,D,20070416,000000,11.3635,11.4818,11.2652,11.4168,579260.59377879,0
+TXRH.US,D,20070417,000000,11.4079,11.5329,11.3635,11.4473,514566.67910257,0
+TXRH.US,D,20070418,000000,11.4079,11.4473,11.2898,11.4,396697.8469474,0
+TXRH.US,D,20070419,000000,11.3725,11.3942,11.2169,11.3872,348438.74457009,0
+TXRH.US,D,20070420,000000,11.5575,11.6166,11.3568,11.5862,529895.20443193,0
+TXRH.US,D,20070423,000000,11.6264,11.9809,11.6264,11.7632,883812.55839305,0
+TXRH.US,D,20070424,000000,11.7712,11.8046,11.5488,11.6845,432777.63391787,0
+TXRH.US,D,20070425,000000,11.7338,12.1186,11.7002,12.0301,1423222.4402877,0
+TXRH.US,D,20070426,000000,12.0054,12.1009,11.9739,12.0527,729630.28820862,0
+TXRH.US,D,20070427,000000,12.0123,12.1579,11.9493,12.0527,433511.09506757,0
+TXRH.US,D,20070430,000000,12.0527,12.0685,11.7002,11.7475,1144985.6801358,0
+TXRH.US,D,20070501,000000,12.7693,12.7693,11.9739,12.1836,4624327.2788414,0
+TXRH.US,D,20070502,000000,12.0527,12.4552,12.0123,12.2762,1968173.9157717,0
+TXRH.US,D,20070503,000000,12.8225,12.8559,12.537,12.5596,3162494.5090294,0
+TXRH.US,D,20070504,000000,12.5685,12.6305,12.2437,12.4317,1005998.8557646,0
+TXRH.US,D,20070507,000000,12.4552,12.5763,12.4395,12.537,833737.07300235,0
+TXRH.US,D,20070508,000000,12.4552,12.5508,12.3666,12.4849,7852872.9104361,0
+TXRH.US,D,20070509,000000,12.3746,12.4552,12.2515,12.4475,1082181.2914131,0
+TXRH.US,D,20070510,000000,12.344,12.4395,12.1502,12.1579,589858.19310518,0
+TXRH.US,D,20070511,000000,12.1186,12.409,12.0931,12.1747,685886.74651055,0
+TXRH.US,D,20070514,000000,12.1432,12.1432,11.8853,11.8922,777272.75496561,0
+TXRH.US,D,20070515,000000,11.9089,11.9089,11.4404,11.4473,1426033.3641121,0
+TXRH.US,D,20070516,000000,11.4651,11.6166,11.2652,11.4325,903089.78661559,0
+TXRH.US,D,20070517,000000,11.3872,11.4404,11.1047,11.1943,916779.70691106,0
+TXRH.US,D,20070518,000000,11.2091,11.3401,11.1284,11.3154,732289.8467819,0
+TXRH.US,D,20070521,000000,11.3233,11.5329,11.2169,11.4,969171.38540606,0
+TXRH.US,D,20070522,000000,11.3794,11.4168,11.1795,11.2977,925450.1929397,0
+TXRH.US,D,20070523,000000,11.3401,11.4906,11.2731,11.3065,1273207.2859427,0
+TXRH.US,D,20070524,000000,11.3321,11.5329,10.9688,11.0014,1284381.9017967,0
+TXRH.US,D,20070525,000000,11.025,11.2248,10.9688,11.1548,1008525.3348218,0
+TXRH.US,D,20070529,000000,11.1628,11.3065,10.9304,11.0969,1716078.6455993,0
+TXRH.US,D,20070530,000000,11.4995,11.5792,11.2248,11.3233,2078223.5644516,0
+TXRH.US,D,20070531,000000,11.3942,11.3942,11.088,11.1284,1070321.9763693,0
+TXRH.US,D,20070601,000000,11.2012,11.4079,11.1548,11.2731,1175604.1275761,0
+TXRH.US,D,20070604,000000,11.2248,11.5792,11.2248,11.5575,1006646.9834841,0
+TXRH.US,D,20070605,000000,11.5261,11.5329,11.3233,11.4168,676811.94256283,0
+TXRH.US,D,20070606,000000,11.3872,11.3942,10.9935,11.1461,839247.17449262,0
+TXRH.US,D,20070607,000000,11.1381,11.1795,10.6618,10.7199,1087861.0438895,0
+TXRH.US,D,20070608,000000,10.7199,10.9039,10.6312,10.7769,708058.20023931,0
+TXRH.US,D,20070611,000000,10.7621,10.895,10.6775,10.838,644330.38189738,0
+TXRH.US,D,20070612,000000,10.7544,10.7769,10.4038,10.5427,1202698.5075256,0
+TXRH.US,D,20070613,000000,10.5889,10.9531,10.5495,10.8705,1065493.5264461,0
+TXRH.US,D,20070614,000000,10.8625,11.1047,10.8005,11.025,912738.55946853,0
+TXRH.US,D,20070615,000000,11.1865,11.1865,10.8005,11.025,1972271.9521677,0
+TXRH.US,D,20070618,000000,11.0171,11.0722,10.9217,11.0171,1542592.734464,0
+TXRH.US,D,20070619,000000,10.9611,10.9846,10.7544,10.7769,999449.51499991,0
+TXRH.US,D,20070620,000000,10.7858,10.8222,10.3792,10.4127,1290382.6705105,0
+TXRH.US,D,20070621,000000,10.3644,10.4038,10.0604,10.2444,947537.32911247,0
+TXRH.US,D,20070622,000000,10.2277,10.2277,10.0604,10.1253,1023297.1611067,0
+TXRH.US,D,20070625,000000,10.0859,10.2277,10.0436,10.1253,1015522.6760948,0
+TXRH.US,D,20070626,000000,10.1351,10.2119,10.0761,10.1657,1020027.0621583,0
+TXRH.US,D,20070627,000000,10.0436,10.7454,9.92154,10.7454,2136176.1381453,0
+TXRH.US,D,20070628,000000,10.6244,10.8222,10.5574,10.6391,1981933.931385,0
+TXRH.US,D,20070629,000000,10.6538,10.7031,10.1794,10.2778,986309.18262962,0
+TXRH.US,D,20070702,000000,10.2946,10.4384,10.1735,10.2946,562577.90818275,0
+TXRH.US,D,20070703,000000,10.4628,10.5653,10.2119,10.27,970764.27610235,0
+TXRH.US,D,20070705,000000,10.2868,10.2868,10.0514,10.0928,1688124.8361032,0
+TXRH.US,D,20070706,000000,10.0928,10.8153,10.0604,10.7701,1815526.6314561,0
+TXRH.US,D,20070709,000000,10.7769,10.8301,10.4461,10.6155,2234116.5667358,0
+TXRH.US,D,20070710,000000,10.4945,10.7701,10.4038,10.7277,1788499.2992017,0
+TXRH.US,D,20070711,000000,10.6451,11.1204,10.5043,10.9531,2259527.6431882,0
+TXRH.US,D,20070712,000000,11.0092,11.1628,10.895,11.0801,3043377.167521,0
+TXRH.US,D,20070713,000000,11.0634,11.1461,10.7858,11.1284,1269615.1548826,0
+TXRH.US,D,20070716,000000,11.088,11.088,10.8153,10.9531,639648.21785451,0
+TXRH.US,D,20070717,000000,10.9531,10.9935,10.5811,10.6451,1045340.6146903,0
+TXRH.US,D,20070718,000000,10.6067,10.8005,10.4461,10.6863,682671.50476707,0
+TXRH.US,D,20070719,000000,10.6863,10.6863,10.4304,10.4541,647554.76650839,0
+TXRH.US,D,20070720,000000,10.4215,10.6155,10.2277,10.27,1162827.478158,0
+TXRH.US,D,20070723,000000,10.4384,10.6312,10.3585,10.5043,588194.19121708,0
+TXRH.US,D,20070724,000000,10.4215,10.4698,10.3428,10.4038,797410.42860891,0
+TXRH.US,D,20070725,000000,10.4215,10.5043,10.3644,10.4304,1646115.3916108,0
+TXRH.US,D,20070726,000000,10.4038,10.5495,10.2868,10.3871,1915406.3638344,0
+TXRH.US,D,20070727,000000,10.334,10.5653,10.1095,10.3113,1276250.8449516,0
+TXRH.US,D,20070730,000000,10.27,10.3025,10.0859,10.0928,2549696.861324,0
+TXRH.US,D,20070731,000000,10.0111,10.0436,9.48641,9.53858,4482101.8476209,0
+TXRH.US,D,20070801,000000,9.47854,9.52874,9.31169,9.40274,1726688.4354158,0
+TXRH.US,D,20070802,000000,9.40274,9.56222,9.29603,9.53858,1101485.948238,0
+TXRH.US,D,20070803,000000,9.52874,9.58681,9.3801,9.40274,1049541.2543773,0
+TXRH.US,D,20070806,000000,9.41061,10.0604,9.21689,9.98155,1749664.461486,0
+TXRH.US,D,20070807,000000,9.89394,10.0761,9.64293,9.84571,2052422.3923186,0
+TXRH.US,D,20070808,000000,9.87524,10.8537,9.87524,10.02,2990565.9329944,0
+TXRH.US,D,20070809,000000,9.99429,10.838,9.90183,10.5279,2335015.2209053,0
+TXRH.US,D,20070810,000000,10.3714,10.8625,10.1794,10.4215,1227921.6472568,0
+TXRH.US,D,20070813,000000,10.5279,10.8074,9.92154,9.99429,1397553.3317966,0
+TXRH.US,D,20070814,000000,10.0013,10.0681,9.67443,9.764,1202177.3640771,0
+TXRH.US,D,20070815,000000,9.73939,9.97269,9.73939,9.82701,822743.28275024,0
+TXRH.US,D,20070816,000000,9.75417,10.7199,9.75417,10.6538,1347292.9573073,0
+TXRH.US,D,20070817,000000,11.0457,11.2475,10.5811,11.0634,1488638.6414977,0
+TXRH.US,D,20070820,000000,11.088,11.2012,10.7858,10.8537,736822.677322,0
+TXRH.US,D,20070821,000000,10.838,10.9217,10.5653,10.6067,527479.45565911,0
+TXRH.US,D,20070822,000000,10.7277,10.8862,10.5978,10.6244,944909.26263841,0
+TXRH.US,D,20070823,000000,10.6244,10.7356,10.2868,10.3585,843286.29018679,0
+TXRH.US,D,20070824,000000,10.3714,10.5112,10.2444,10.3428,619993.08444127,0
+TXRH.US,D,20070827,000000,10.328,10.3792,10.1883,10.2119,321574.96805675,0
+TXRH.US,D,20070828,000000,10.1577,10.2444,9.92154,9.98842,803797.22950664,0
+TXRH.US,D,20070829,000000,10.0367,10.203,9.95597,10.1174,492827.98776962,0
+TXRH.US,D,20070830,000000,10.0436,10.1351,9.92154,10.0111,584643.71099798,0
+TXRH.US,D,20070831,000000,10.0604,10.3497,9.94708,10.2946,720743.42098209,0
+TXRH.US,D,20070904,000000,10.2533,10.4215,10.02,10.3644,800352.40020107,0
+TXRH.US,D,20070905,000000,10.2621,10.3714,10.1351,10.1941,637876.53330454,0
+TXRH.US,D,20070906,000000,10.2197,10.3113,10.0367,10.0859,597370.58258166,0
+TXRH.US,D,20070907,000000,9.92154,10.0859,9.78566,9.78566,565054.60940569,0
+TXRH.US,D,20070910,000000,9.82701,9.98155,9.55433,9.64293,979568.85752123,0
+TXRH.US,D,20070911,000000,9.69903,9.84571,9.61242,9.82701,567565.85035037,0
+TXRH.US,D,20070912,000000,9.81027,9.84571,9.6262,9.65769,321991.47646587,0
+TXRH.US,D,20070913,000000,9.73053,9.90183,9.61832,9.7138,360554.0599043,0
+TXRH.US,D,20070914,000000,9.63505,9.73939,9.56222,9.64293,533807.33585505,0
+TXRH.US,D,20070917,000000,9.60356,9.69214,9.32044,9.3361,693782.12054858,0
+TXRH.US,D,20070918,000000,9.40274,9.87524,9.22663,9.81027,1070126.9285289,0
+TXRH.US,D,20070919,000000,9.87524,10.3792,9.81913,10.1174,676472.64059054,0
+TXRH.US,D,20070920,000000,10.1006,10.1006,9.69903,9.72167,509996.26121823,0
+TXRH.US,D,20070921,000000,9.81027,9.99429,9.58681,9.84571,621882.61039478,0
+TXRH.US,D,20070924,000000,9.86147,10.0604,9.764,9.81913,627268.77523647,0
+TXRH.US,D,20070925,000000,9.77876,9.77876,9.30381,9.36238,1323574.3272197,0
+TXRH.US,D,20070926,000000,9.42734,9.64293,9.42734,9.57106,660915.54357325,0
+TXRH.US,D,20070927,000000,9.63505,9.70592,9.50413,9.65079,244074.94361171,0
+TXRH.US,D,20070928,000000,9.6262,9.72167,9.36238,9.40274,584624.40938877,0
+TXRH.US,D,20071001,000000,9.41061,9.73939,9.40274,9.69214,571120.39406614,0
+TXRH.US,D,20071002,000000,9.72167,9.8014,9.46574,9.63505,757586.12945315,0
+TXRH.US,D,20071003,000000,9.52283,9.67443,9.44802,9.48641,779696.63073179,0
+TXRH.US,D,20071004,000000,9.52283,9.73939,9.52283,9.6262,495889.83251365,0
+TXRH.US,D,20071005,000000,9.72167,9.72167,9.41947,9.59568,1334143.4820694,0
+TXRH.US,D,20071008,000000,9.55433,9.58681,9.26227,9.2788,743142.43052459,0
+TXRH.US,D,20071009,000000,9.30381,9.40274,9.17053,9.26227,724674.85401441,0
+TXRH.US,D,20071010,000000,9.2412,9.2788,9.20113,9.2412,460775.1260033,0
+TXRH.US,D,20071011,000000,9.2788,9.32044,8.67863,8.76801,1508107.8699382,0
+TXRH.US,D,20071012,000000,8.75945,9.11196,8.70295,8.99215,1103446.5853834,0
+TXRH.US,D,20071015,000000,8.9771,9.00801,8.49357,8.55017,1157632.2976602,0
+TXRH.US,D,20071016,000000,8.57351,8.8952,8.44534,8.71683,652075.40655847,0
+TXRH.US,D,20071017,000000,8.77539,9.16098,8.77539,9.00801,969250.62359121,0
+TXRH.US,D,20071018,000000,8.9771,9.20793,8.83987,9.16098,1041736.2931403,0
+TXRH.US,D,20071019,000000,9.14473,9.18569,9.02494,9.04019,838397.90368771,0
+TXRH.US,D,20071022,000000,9.00052,9.54547,8.91872,9.40274,823100.87045756,0
+TXRH.US,D,20071023,000000,9.51299,9.54547,9.2412,9.37222,610625.708733,0
+TXRH.US,D,20071024,000000,9.2788,9.3361,8.79045,9.16098,1195183.0704266,0
+TXRH.US,D,20071025,000000,9.17802,9.20113,8.79774,8.84746,754445.04652396,0
+TXRH.US,D,20071026,000000,8.99215,9.12179,8.77539,8.81477,892126.47258852,0
+TXRH.US,D,20071029,000000,8.94323,9.03163,8.61357,8.66328,1071633.4699209,0
+TXRH.US,D,20071030,000000,9.72167,10.0287,9.11196,10.0111,5593241.6480827,0
+TXRH.US,D,20071031,000000,10.0013,10.27,9.87524,10.1794,1302121.0965282,0
+TXRH.US,D,20071101,000000,10.0367,10.0367,9.52283,9.58681,1243316.2044071,0
+TXRH.US,D,20071102,000000,9.72167,9.8014,9.3801,9.78566,975462.69413193,0
+TXRH.US,D,20071105,000000,9.69214,9.70592,9.47854,9.61832,951225.9682185,0
+TXRH.US,D,20071106,000000,9.63505,10.0436,9.63505,10.0367,770154.52466654,0
+TXRH.US,D,20071107,000000,9.87524,9.95597,9.47854,9.48641,741090.36470411,0
+TXRH.US,D,20071108,000000,9.54547,9.69214,9.3801,9.66754,822457.82210887,0
+TXRH.US,D,20071109,000000,9.51299,9.69903,9.39585,9.52874,553434.02479157,0
+TXRH.US,D,20071112,000000,9.50413,9.88508,9.43228,9.50413,777958.47002939,0
+TXRH.US,D,20071113,000000,9.55433,9.86147,9.55433,9.79354,956780.76817217,0
+TXRH.US,D,20071114,000000,9.84571,9.90966,9.47854,9.50413,524839.19869503,0
+TXRH.US,D,20071115,000000,9.44802,9.70592,9.44211,9.56222,356814.62708984,0
+TXRH.US,D,20071116,000000,9.60356,10.0013,9.57992,9.86736,692206.49971314,0
+TXRH.US,D,20071119,000000,9.75417,9.8014,9.56222,9.73053,1216846.5870712,0
+TXRH.US,D,20071120,000000,9.764,9.81913,9.40274,9.64293,876692.29634563,0
+TXRH.US,D,20071121,000000,9.59568,9.92154,9.47854,9.65769,764392.48638248,0
+TXRH.US,D,20071123,000000,9.75417,10.0013,9.64293,9.89394,191759.45567935,0
+TXRH.US,D,20071126,000000,9.87524,10.0367,9.69903,9.73939,640239.45662061,0
+TXRH.US,D,20071127,000000,9.764,9.98842,9.52874,9.6262,659303.35126775,0
+TXRH.US,D,20071128,000000,9.76991,10.3428,9.764,10.1941,1321440.9914658,0
+TXRH.US,D,20071129,000000,10.1657,10.4875,9.87524,10.4541,775891.16609638,0
+TXRH.US,D,20071130,000000,10.5367,10.7769,10.0681,10.1174,1027713.1661175,0
+TXRH.US,D,20071203,000000,10.1351,10.1735,9.88508,9.97269,783222.72997086,0
+TXRH.US,D,20071204,000000,9.84571,9.93925,9.53858,9.6262,933487.78936132,0
+TXRH.US,D,20071205,000000,9.89394,10.2277,9.69903,9.98842,972082.88077314,0
+TXRH.US,D,20071206,000000,9.94708,10.3113,9.79354,10.2444,741166.55526676,0
+TXRH.US,D,20071207,000000,10.2946,10.4461,10.2444,10.3202,974538.24863855,0
+TXRH.US,D,20071210,000000,10.4461,10.6451,10.2533,10.5889,765551.5988088,0
+TXRH.US,D,20071211,000000,10.5367,10.9304,10.328,10.5279,925286.63719856,0
+TXRH.US,D,20071212,000000,10.8153,10.838,10.1794,10.3585,775334.46705201,0
+TXRH.US,D,20071213,000000,10.2444,10.328,9.97269,10.0287,684766.23730264,0
+TXRH.US,D,20071214,000000,9.96483,9.96483,9.59568,9.79354,1021607.7623644,0
+TXRH.US,D,20071217,000000,9.73053,10.0367,9.67443,9.764,712775.9198781,0
+TXRH.US,D,20071218,000000,9.83685,10.1351,9.77876,10.0514,937432.42875783,0
+TXRH.US,D,20071219,000000,9.88508,9.89394,9.49626,9.55433,2186815.4336995,0
+TXRH.US,D,20071220,000000,9.67443,9.69903,9.13026,9.21689,1945160.3023573,0
+TXRH.US,D,20071221,000000,9.36238,9.36238,8.65452,8.86222,2640653.1550057,0
+TXRH.US,D,20071224,000000,8.88801,9.09601,8.79045,9.09601,448196.57204823,0
+TXRH.US,D,20071226,000000,9.0713,9.08832,8.95908,8.99215,607221.51439416,0
+TXRH.US,D,20071227,000000,9.11196,9.11196,8.74222,8.77539,707865.18414729,0
+TXRH.US,D,20071228,000000,8.83131,8.91872,8.72489,8.84746,641407.71191445,0
+TXRH.US,D,20071231,000000,8.83987,8.88801,8.71683,8.88801,783081.52346142,0
+TXRH.US,D,20080102,000000,8.87944,8.91872,8.38126,8.54171,1125182.2290939,0
+TXRH.US,D,20080103,000000,8.53344,8.61357,8.24482,8.24482,985033.24467391,0
+TXRH.US,D,20080104,000000,8.06773,8.43737,7.85039,8.29286,1657887.3414761,0
+TXRH.US,D,20080107,000000,8.29286,8.66328,8.26845,8.46217,1348610.5461038,0
+TXRH.US,D,20080108,000000,8.48531,8.50154,8.11607,8.15602,1030098.4386653,0
+TXRH.US,D,20080109,000000,8.11607,8.31668,8.05957,8.22051,1191772.7808428,0
+TXRH.US,D,20080110,000000,8.13988,8.46936,8.05148,8.17208,1117911.6176695,0
+TXRH.US,D,20080111,000000,8.09175,8.1075,7.81879,7.85039,945201.83439896,0
+TXRH.US,D,20080114,000000,7.91467,7.9309,7.50526,7.79437,1754883.0070899,0
+TXRH.US,D,20080115,000000,7.74623,7.77025,7.39235,7.54533,1417787.5134859,0
+TXRH.US,D,20080116,000000,7.48893,7.73009,7.43301,7.43301,1758327.8363954,0
+TXRH.US,D,20080117,000000,7.48893,8.10011,7.40073,7.82647,2391309.8879559,0
+TXRH.US,D,20080118,000000,7.85865,7.94714,7.37651,7.49729,1303537.2251191,0
+TXRH.US,D,20080122,000000,7.23151,7.95512,7.19981,7.67399,1333290.1477679,0
+TXRH.US,D,20080123,000000,7.51343,8.94323,7.40073,8.86222,2878984.3460684,0
+TXRH.US,D,20080124,000000,8.87944,8.88801,8.38126,8.69517,1862136.9700578,0
+TXRH.US,D,20080125,000000,8.83131,9.12179,8.61357,8.75945,1609437.2547551,0
+TXRH.US,D,20080128,000000,8.75945,8.95248,8.46936,8.92728,564043.81460798,0
+TXRH.US,D,20080129,000000,9.00052,9.55433,8.95248,9.47362,2471634.0425896,0
+TXRH.US,D,20080130,000000,9.39585,9.72167,9.32044,9.45687,2103894.704691,0
+TXRH.US,D,20080131,000000,9.2788,9.84571,9.12179,9.69903,1311851.1393146,0
+TXRH.US,D,20080201,000000,9.72167,9.95597,9.53858,9.8014,839161.84106245,0
+TXRH.US,D,20080204,000000,9.764,9.86736,9.6262,9.7138,1072765.1537447,0
+TXRH.US,D,20080205,000000,9.53858,9.72167,9.22663,9.22663,838454.79264114,0
+TXRH.US,D,20080206,000000,9.28669,9.29603,8.65452,8.71683,1475242.308837,0
+TXRH.US,D,20080207,000000,8.65452,9.15231,8.32396,9.06254,1648960.8551569,0
+TXRH.US,D,20080208,000000,8.94323,8.96754,8.43737,8.48531,1498221.3825297,0
+TXRH.US,D,20080211,000000,8.59654,8.95248,8.39681,8.8952,1720960.9368534,0
+TXRH.US,D,20080212,000000,8.93467,9.09601,8.87944,9.02494,1063750.2863729,0
+TXRH.US,D,20080213,000000,9.13026,9.44802,9.09601,9.43228,1205213.811967,0
+TXRH.US,D,20080214,000000,9.44211,9.44211,8.81477,8.94323,880494.71335853,0
+TXRH.US,D,20080215,000000,8.87944,8.99215,8.77539,8.95248,739956.649132,0
+TXRH.US,D,20080219,000000,9.06254,9.2412,8.23616,8.57351,2457991.86838,0
+TXRH.US,D,20080220,000000,7.82647,8.32396,7.43301,8.00316,7045929.5186296,0
+TXRH.US,D,20080221,000000,8.08378,8.10011,7.68964,7.74623,2086221.5417807,0
+TXRH.US,D,20080222,000000,7.68964,7.85039,7.59326,7.82647,1843167.5517083,0
+TXRH.US,D,20080225,000000,7.77842,7.82647,7.58568,7.68964,1766896.7350073,0
+TXRH.US,D,20080226,000000,7.63372,8.05148,7.63372,7.89083,1746349.664074,0
+TXRH.US,D,20080227,000000,7.88277,7.98681,7.51343,7.59326,1974579.0024045,0
+TXRH.US,D,20080228,000000,7.68964,7.68964,7.43301,7.54533,1676102.9811924,0
+TXRH.US,D,20080229,000000,7.44078,7.60154,7.43301,7.47317,1491633.4385466,0
+TXRH.US,D,20080303,000000,7.47317,7.63372,7.33644,7.51343,1561639.3592502,0
+TXRH.US,D,20080304,000000,7.43301,7.52111,7.33644,7.40073,994027.79456231,0
+TXRH.US,D,20080305,000000,7.42464,7.83483,7.41696,7.74623,1695395.4475275,0
+TXRH.US,D,20080306,000000,7.68964,7.68964,7.26428,7.41696,1316113.7473259,0
+TXRH.US,D,20080307,000000,7.29598,7.52111,7.28821,7.35248,979730.38151404,0
+TXRH.US,D,20080310,000000,7.36036,7.52111,7.24026,7.28023,687482.68482936,0
+TXRH.US,D,20080311,000000,7.48084,7.51343,7.23151,7.39235,969661.0367553,0
+TXRH.US,D,20080312,000000,7.40869,7.73816,7.26428,7.44866,949115.9975704,0
+TXRH.US,D,20080313,000000,7.43301,7.81042,7.30425,7.81042,1178794.9883395,0
+TXRH.US,D,20080314,000000,7.81042,7.92323,7.51343,7.67399,1234988.0679732,0
+TXRH.US,D,20080317,000000,7.43301,7.82647,7.32019,7.6982,1677162.5379502,0
+TXRH.US,D,20080318,000000,7.86672,8.03554,7.75421,7.97943,1123012.3218698,0
+TXRH.US,D,20080319,000000,8.05957,8.18763,7.90699,7.94714,1137080.147356,0
+TXRH.US,D,20080320,000000,8.07551,8.71132,8.04341,8.39681,2949807.0296035,0
+TXRH.US,D,20080324,000000,8.42083,8.90288,8.38126,8.75945,2259930.945233,0
+TXRH.US,D,20080325,000000,8.78199,8.87944,8.48531,8.73415,1320636.4191243,0
+TXRH.US,D,20080326,000000,8.65452,8.65452,8.31668,8.41266,800475.32097546,0
+TXRH.US,D,20080327,000000,8.45331,8.47664,8.11607,8.11607,846032.19806441,0
+TXRH.US,D,20080328,000000,8.14796,8.14796,7.72222,7.75421,1128093.724461,0
+TXRH.US,D,20080331,000000,7.8746,7.963,7.66571,7.8746,1515142.7985555,0
+TXRH.US,D,20080401,000000,8.01133,8.48531,7.8746,8.43737,1578503.8863225,0
+TXRH.US,D,20080402,000000,8.41266,8.72489,8.25269,8.71132,1806749.4786397,0
+TXRH.US,D,20080403,000000,8.60569,8.72489,8.34877,8.67863,848061.91465317,0
+TXRH.US,D,20080404,000000,8.70295,8.70295,8.41266,8.46936,730309.9080274,0
+TXRH.US,D,20080407,000000,8.50154,8.55725,8.16429,8.18015,862602.12162774,0
+TXRH.US,D,20080408,000000,8.10011,8.23616,8.10011,8.14796,992561.88813709,0
+TXRH.US,D,20080409,000000,8.13988,8.26047,7.81042,7.93898,998024.24354141,0
+TXRH.US,D,20080410,000000,7.95512,8.35664,7.93898,8.19659,1263124.7348197,0
+TXRH.US,D,20080411,000000,8.13191,8.14796,7.8426,7.86672,769166.07910053,0
+TXRH.US,D,20080414,000000,7.85039,8.1075,7.62584,7.6982,700900.35084765,0
+TXRH.US,D,20080415,000000,7.73816,7.77842,7.56127,7.74623,959843.62879037,0
+TXRH.US,D,20080416,000000,7.83483,8.09175,7.83483,7.99558,924570.44590972,0
+TXRH.US,D,20080417,000000,7.95512,7.97117,7.7866,7.81042,378538.08031027,0
+TXRH.US,D,20080418,000000,7.98681,8.15602,7.94714,8.05957,524321.10286905,0
+TXRH.US,D,20080421,000000,8.01133,8.17208,7.88277,8.13191,553543.73920177,0
+TXRH.US,D,20080422,000000,8.07551,8.16429,7.89881,8.01133,1088687.9654626,0
+TXRH.US,D,20080423,000000,8.05148,8.12375,7.91467,8.02737,873359.21319859,0
+TXRH.US,D,20080424,000000,8.03554,8.44534,8.03554,8.34079,1833510.651862,0
+TXRH.US,D,20080425,000000,8.31668,8.45331,8.09175,8.40517,1354669.219645,0
+TXRH.US,D,20080428,000000,8.34079,8.82314,8.34079,8.38126,1866050.117355,0
+TXRH.US,D,20080429,000000,8.93467,9.61242,8.8952,9.41947,4528787.360911,0
+TXRH.US,D,20080430,000000,9.46574,9.67443,9.40274,9.47854,2020290.2923672,0
+TXRH.US,D,20080501,000000,9.44211,9.70592,9.34594,9.70592,1546378.8974901,0
+TXRH.US,D,20080502,000000,9.65769,9.72167,9.43228,9.50413,1019539.4425573,0
+TXRH.US,D,20080505,000000,9.39585,9.6262,9.2788,9.50413,849493.28135668,0
+TXRH.US,D,20080506,000000,9.41061,9.55433,9.13608,9.32044,994197.44554847,0
+TXRH.US,D,20080507,000000,9.34594,9.387,8.99215,9.03163,1094381.9401774,0
+TXRH.US,D,20080508,000000,9.04855,9.08832,8.88801,8.94323,838359.30046929,0
+TXRH.US,D,20080509,000000,8.87944,9.07986,8.83987,8.8952,428675.53402524,0
+TXRH.US,D,20080512,000000,8.93467,9.06254,8.85503,9.05447,628587.37990725,0
+TXRH.US,D,20080513,000000,9.04855,9.22663,8.95248,9.22663,929441.56254796,0
+TXRH.US,D,20080514,000000,9.21689,9.32044,9.12179,9.23432,678839.62740328,0
+TXRH.US,D,20080515,000000,9.21689,9.26227,8.90288,9.20113,983049.24242271,0
+TXRH.US,D,20080516,000000,9.2412,9.2412,8.85503,9.14473,781550.60108941,0
+TXRH.US,D,20080519,000000,9.13608,9.19248,8.95908,9.08832,861664.46977017,0
+TXRH.US,D,20080520,000000,9.02494,9.03163,8.69517,8.81477,759492.92526753,0
+TXRH.US,D,20080521,000000,8.86222,8.8952,8.55725,8.67863,815842.44952322,0
+TXRH.US,D,20080522,000000,8.68709,8.95248,8.54171,8.83987,740352.84005775,0
+TXRH.US,D,20080523,000000,8.75945,8.83987,8.40517,8.57351,835808.44043205,0
+TXRH.US,D,20080527,000000,8.60569,8.8952,8.55725,8.76801,507442.35355848,0
+TXRH.US,D,20080528,000000,8.83131,8.8698,8.75945,8.81477,643738.12725712,0
+TXRH.US,D,20080529,000000,8.80592,8.9771,8.69517,8.94323,800515.95594221,0
+TXRH.US,D,20080530,000000,8.96754,8.96754,8.79045,8.86222,437542.08376841,0
+TXRH.US,D,20080602,000000,8.81477,8.85503,8.24482,8.42083,803112.53031703,0
+TXRH.US,D,20080603,000000,8.46936,8.50154,8.23616,8.31668,881107.28548218,0
+TXRH.US,D,20080604,000000,8.25269,8.46936,8.19659,8.38982,1445979.0375376,0
+TXRH.US,D,20080605,000000,8.39681,8.68709,8.365,8.67863,622615.05567031,0
+TXRH.US,D,20080606,000000,8.58925,8.58925,8.27603,8.33243,915074.05418205,0
+TXRH.US,D,20080609,000000,8.38126,8.42083,8.00316,8.05957,2828214.0027464,0
+TXRH.US,D,20080610,000000,7.98681,8.04341,7.83483,7.89881,1439619.6652423,0
+TXRH.US,D,20080611,000000,7.86672,7.92323,7.70598,7.70598,687802.68519245,0
+TXRH.US,D,20080612,000000,7.80254,7.89083,7.71395,7.72222,784317.84232456,0
+TXRH.US,D,20080613,000000,7.81879,7.92323,7.42464,7.52111,2618211.4787482,0
+TXRH.US,D,20080616,000000,7.52111,7.62584,7.39235,7.5531,1896419.6756241,0
+TXRH.US,D,20080617,000000,7.59326,7.64987,7.43301,7.47317,672508.69958482,0
+TXRH.US,D,20080618,000000,7.44866,7.56944,7.36036,7.44078,592371.46579819,0
+TXRH.US,D,20080619,000000,7.40073,7.51343,7.32826,7.42464,1868202.7547183,0
+TXRH.US,D,20080620,000000,7.37651,7.37651,7.07125,7.31253,1731269.0120417,0
+TXRH.US,D,20080623,000000,7.32826,7.32826,7.15925,7.24815,1620081.5842932,0
+TXRH.US,D,20080624,000000,7.19184,7.77842,7.19184,7.44866,2511673.707069,0
+TXRH.US,D,20080625,000000,7.49729,8.0194,7.49729,7.85039,1475255.5152011,0
+TXRH.US,D,20080626,000000,7.73816,7.81879,7.38457,7.44866,1418481.3555431,0
+TXRH.US,D,20080627,000000,7.46471,7.58568,7.27206,7.30425,1423539.3930282,0
+TXRH.US,D,20080630,000000,7.32019,7.40869,7.15177,7.20818,1042531.7226142,0
+TXRH.US,D,20080701,000000,7.07893,7.41696,7.07893,7.40869,1572333.4666227,0
+TXRH.US,D,20080702,000000,7.43301,7.43301,7.19981,7.24815,1245908.7152853,0
+TXRH.US,D,20080703,000000,7.27206,7.31253,7.18367,7.24026,1038698.8293763,0
+TXRH.US,D,20080707,000000,7.31253,7.38457,7.15925,7.24815,1443068.5580446,0
+TXRH.US,D,20080708,000000,7.31253,7.60154,7.25572,7.59326,1410508.7750682,0
+TXRH.US,D,20080709,000000,7.63372,7.63372,7.22431,7.22431,1048514.2055929,0
+TXRH.US,D,20080710,000000,7.23151,7.62584,7.23151,7.43301,2179389.3935273,0
+TXRH.US,D,20080711,000000,7.36853,7.42464,6.92646,7.03109,1373573.6220478,0
+TXRH.US,D,20080714,000000,7.10354,7.19981,6.75772,6.90262,815527.52853097,0
+TXRH.US,D,20080715,000000,6.83776,7.0551,6.66107,6.91857,1196772.9135004,0
+TXRH.US,D,20080716,000000,6.91857,7.24026,6.75772,7.12727,781276.3150639,0
+TXRH.US,D,20080717,000000,7.23151,7.46471,6.9666,7.28023,1587576.6585219,0
+TXRH.US,D,20080718,000000,7.22431,7.39235,7.02291,7.09517,997088.62343218,0
+TXRH.US,D,20080721,000000,7.13554,7.33644,7.00707,7.07893,790068.70599275,0
+TXRH.US,D,20080722,000000,7.01475,7.37651,6.93462,7.36036,817511.53078217,0
+TXRH.US,D,20080723,000000,7.34432,7.79437,7.34432,7.65764,811692.60354467,0
+TXRH.US,D,20080724,000000,7.73009,7.75421,7.39235,7.44078,809568.41065822,0
+TXRH.US,D,20080725,000000,7.54533,7.70598,7.39235,7.45723,686449.54079993,0
+TXRH.US,D,20080728,000000,7.32826,7.42464,6.70949,6.73341,2867519.1902021,0
+TXRH.US,D,20080729,000000,7.13554,7.41696,6.67721,7.26428,2764396.7874776,0
+TXRH.US,D,20080730,000000,7.23151,7.43301,7.21556,7.36853,1223977.0078602,0
+TXRH.US,D,20080731,000000,7.54533,7.72222,7.41696,7.45723,1815875.0762959,0
+TXRH.US,D,20080801,000000,7.48893,7.70598,7.32826,7.56944,1727004.3722822,0
+TXRH.US,D,20080804,000000,7.56944,7.62584,7.38457,7.40073,1477741.3592917,0
+TXRH.US,D,20080805,000000,7.52111,8.0194,7.49729,7.95512,2394195.9864688,0
+TXRH.US,D,20080806,000000,7.94714,8.01133,7.6982,7.963,1572154.6727689,0
+TXRH.US,D,20080807,000000,7.86672,8.08378,7.80254,7.95512,1068607.1807728,0
+TXRH.US,D,20080808,000000,7.94714,8.38126,7.8426,8.18763,2813230.8746344,0
+TXRH.US,D,20080811,000000,8.37299,8.37299,7.89083,8.20396,2877540.7888748,0
+TXRH.US,D,20080812,000000,8.15602,8.32396,8.02737,8.27603,4123424.1073059,0
+TXRH.US,D,20080813,000000,8.20396,8.43737,8.1075,8.27603,1604151.661456,0
+TXRH.US,D,20080814,000000,8.19659,8.43737,8.19659,8.23616,1392183.4209417,0
+TXRH.US,D,20080815,000000,8.30064,8.42083,8.0194,8.09175,1354927.2516839,0
+TXRH.US,D,20080818,000000,8.16429,8.16429,7.66571,7.76229,1458043.5591634,0
+TXRH.US,D,20080819,000000,7.67399,7.75421,7.47317,7.53715,1635916.0149585,0
+TXRH.US,D,20080820,000000,7.57751,7.68175,7.42464,7.52111,1126890.9294454,0
+TXRH.US,D,20080821,000000,7.47317,7.6982,7.32019,7.39235,881779.79418177,0
+TXRH.US,D,20080822,000000,7.44866,7.77842,7.44866,7.70598,819236.48512037,0
+TXRH.US,D,20080825,000000,7.66571,7.66571,7.37651,7.44078,710806.13986526,0
+TXRH.US,D,20080826,000000,7.38457,7.57751,7.04723,7.10354,2047718.8949182,0
+TXRH.US,D,20080827,000000,7.13554,7.24815,7.00707,7.15177,1343810.5406574,0
+TXRH.US,D,20080828,000000,7.11968,7.32019,7.07125,7.26428,1069007.4351952,0
+TXRH.US,D,20080829,000000,7.23151,7.28821,7.07893,7.21556,1239458.930189,0
+TXRH.US,D,20080902,000000,7.40073,7.65764,7.32019,7.47317,2546201.23831,0
+TXRH.US,D,20080903,000000,7.46471,7.73816,7.40869,7.70598,1472047.3845769,0
+TXRH.US,D,20080904,000000,7.59326,7.59326,7.28023,7.37651,1524819.0000108,0
+TXRH.US,D,20080905,000000,7.32019,7.63372,7.28023,7.5531,1595794.0646713,0
+TXRH.US,D,20080908,000000,7.7866,7.8746,7.48084,7.77842,1118108.6972582,0
+TXRH.US,D,20080909,000000,7.71395,7.97117,7.56127,7.58568,1150636.9881354,0
+TXRH.US,D,20080910,000000,7.71395,7.81879,7.44866,7.6982,860815.19896526,0
+TXRH.US,D,20080911,000000,7.56127,7.65764,7.42464,7.59326,1290279.0513452,0
+TXRH.US,D,20080912,000000,7.45723,7.51343,7.04723,7.07125,2281649.3190827,0
+TXRH.US,D,20080915,000000,7.03109,7.40073,6.89426,6.95883,1132902.872775,0
+TXRH.US,D,20080916,000000,6.8786,7.28023,6.87015,7.21556,1895025.8962648,0
+TXRH.US,D,20080917,000000,7.11102,7.36853,7.07125,7.13554,1802855.6329516,0
+TXRH.US,D,20080918,000000,7.35248,7.62584,6.8786,7.40073,3228344.4885094,0
+TXRH.US,D,20080919,000000,7.71395,7.99558,7.18367,7.44866,2407853.3987909,0
+TXRH.US,D,20080922,000000,7.39235,7.46471,7.15177,7.16762,527408.3444673,0
+TXRH.US,D,20080923,000000,7.19981,7.32826,7.11102,7.17559,527186.88389856,0
+TXRH.US,D,20080924,000000,7.19981,7.40073,6.9989,7.00707,523467.76856747,0
+TXRH.US,D,20080925,000000,7.04723,7.17559,7.01475,7.03887,583064.02666588,0
+TXRH.US,D,20080926,000000,6.90262,7.17559,6.87015,7.12727,449022.47774727,0
+TXRH.US,D,20080929,000000,6.8786,8.95908,6.86237,7.01475,1109885.1958637,0
+TXRH.US,D,20080930,000000,7.02291,7.27206,6.8538,7.22431,739832.71248345,0
+TXRH.US,D,20081001,000000,7.15925,7.25572,7.0551,7.11968,489952.04799843,0
+TXRH.US,D,20081002,000000,7.06288,7.24815,6.87015,7.01475,992796.55507002,0
+TXRH.US,D,20081003,000000,7.14311,7.14311,6.6209,6.6209,1071537.977749,0
+TXRH.US,D,20081006,000000,6.58103,6.72574,6.21947,6.45237,1367458.059553,0
+TXRH.US,D,20081007,000000,6.45237,6.64541,6.26771,6.27548,1548208.4868678,0
+TXRH.US,D,20081008,000000,6.22774,6.71795,6.18708,6.54086,2209028.5382692,0
+TXRH.US,D,20081009,000000,6.63734,6.73341,5.95448,5.98637,1950665.3244767,0
+TXRH.US,D,20081010,000000,5.85791,6.30806,5.6891,6.20352,2551012.4183722,0
+TXRH.US,D,20081013,000000,6.52503,6.5325,6.21947,6.49293,904462.2326173,0
+TXRH.US,D,20081014,000000,6.67721,6.67721,5.81755,6.02664,1297413.535631,0
+TXRH.US,D,20081015,000000,5.93834,6.0027,5.58446,5.64077,1188939.5077867,0
+TXRH.US,D,20081016,000000,5.67304,5.98637,5.44792,5.96216,1279388.8802584,0
+TXRH.US,D,20081017,000000,5.75367,6.15519,5.62461,5.96216,858925.67301174,0
+TXRH.US,D,20081020,000000,6.01856,6.28375,5.90605,6.20352,531960.47661661,0
+TXRH.US,D,20081021,000000,6.11542,6.46045,5.87386,5.8899,805575.00930161,0
+TXRH.US,D,20081022,000000,5.76135,5.89798,5.67304,5.72935,1144052.0917749,0
+TXRH.US,D,20081023,000000,5.72935,6.0911,5.657,6.0347,1604465.5665742,0
+TXRH.US,D,20081024,000000,5.57668,6.07487,5.47223,5.82582,1097034.3876315,0
+TXRH.US,D,20081027,000000,5.83389,6.01856,5.72118,5.73742,920222.5044683,0
+TXRH.US,D,20081028,000000,5.55265,5.59272,4.94215,5.52037,2347974.7276736,0
+TXRH.US,D,20081029,000000,5.55265,5.58446,5.15064,5.33561,1706879.9050031,0
+TXRH.US,D,20081030,000000,5.52824,5.60887,5.40008,5.53661,627690.36301642,0
+TXRH.US,D,20081031,000000,5.50442,5.70523,5.41612,5.64077,1248240.146502,0
+TXRH.US,D,20081103,000000,5.63298,5.85791,5.60887,5.70523,890922.66169878,0
+TXRH.US,D,20081104,000000,5.73742,5.92219,5.63298,5.8899,946098.85128979,0
+TXRH.US,D,20081105,000000,5.81008,5.97829,5.72118,5.76135,944844.24669162,0
+TXRH.US,D,20081106,000000,5.72935,5.81755,5.44014,5.50442,948380.50467237,0
+TXRH.US,D,20081107,000000,5.56033,5.63298,5.40008,5.52824,499862.91638688,0
+TXRH.US,D,20081110,000000,5.63298,5.63298,5.30361,5.32734,861041.73890484,0
+TXRH.US,D,20081111,000000,5.32734,5.52037,5.27122,5.30361,1366646.3760924,0
+TXRH.US,D,20081112,000000,5.24711,5.45619,5.11864,5.11864,883988.3046242,0
+TXRH.US,D,20081113,000000,5.14266,5.19917,4.43549,4.75708,3028709.9762753,0
+TXRH.US,D,20081114,000000,4.66869,4.74911,4.44366,4.45173,1466581.98155,0
+TXRH.US,D,20081117,000000,4.41158,4.58029,4.37948,4.54013,706077.24561063,0
+TXRH.US,D,20081118,000000,4.56435,4.66869,4.22661,4.38745,594156.35671236,0
+TXRH.US,D,20081119,000000,4.38745,4.41944,3.95345,3.95345,1016219.5657744,0
+TXRH.US,D,20081120,000000,4.03356,4.05798,3.8173,3.82458,1631889.0897543,0
+TXRH.US,D,20081121,000000,3.88907,3.88907,3.28663,3.58371,2520518.9234547,0
+TXRH.US,D,20081124,000000,3.55979,3.91328,3.43911,3.79259,1657757.3095824,0
+TXRH.US,D,20081125,000000,3.8489,3.95345,3.76847,3.94537,1118838.0949112,0
+TXRH.US,D,20081126,000000,3.85677,4.28291,3.73659,4.2586,827944.55849325,0
+TXRH.US,D,20081128,000000,4.2586,4.49179,4.19451,4.49179,290728.96480269,0
+TXRH.US,D,20081201,000000,4.46768,4.54013,4.1141,4.13003,696021.10721608,0
+TXRH.US,D,20081202,000000,4.2026,4.37121,4.04193,4.37121,897164.1925904,0
+TXRH.US,D,20081203,000000,4.27494,4.82137,4.17827,4.7809,1139846.372717,0
+TXRH.US,D,20081204,000000,4.6926,5.27122,4.66071,4.79735,1404683.7525857,0
+TXRH.US,D,20081205,000000,4.70895,5.19917,4.52409,5.18303,894198.85589238,0
+TXRH.US,D,20081208,000000,5.2229,5.54439,5.2229,5.48829,847743.94603843,0
+TXRH.US,D,20081209,000000,5.41612,5.6008,5.30361,5.34348,679971.31122705,0
+TXRH.US,D,20081210,000000,5.41612,5.80151,5.37596,5.79382,1121298.5421474,0
+TXRH.US,D,20081211,000000,5.75367,6.04277,5.61693,5.84985,1665258.524443,0
+TXRH.US,D,20081212,000000,5.72118,6.01856,5.6008,5.69707,981039.84331731,0
+TXRH.US,D,20081215,000000,5.70523,5.76951,5.31119,5.39181,1076695.5709028,0
+TXRH.US,D,20081216,000000,5.50442,6.21131,5.50442,6.20352,1022499.6998844,0
+TXRH.US,D,20081217,000000,6.11542,6.50897,5.90605,6.20352,1367193.9322692,0
+TXRH.US,D,20081218,000000,6.18708,6.34803,6.07487,6.24388,1777959.6047027,0
+TXRH.US,D,20081219,000000,6.37215,6.58911,6.21947,6.52503,2300252.0068573,0
+TXRH.US,D,20081222,000000,6.52503,6.54086,5.91412,6.01856,1298913.981778,0
+TXRH.US,D,20081223,000000,6.02664,6.05883,5.64883,5.68091,763500.54886248,0
+TXRH.US,D,20081224,000000,5.6891,5.76951,5.64883,5.75367,288588.51792954,0
+TXRH.US,D,20081226,000000,5.78546,5.82582,5.71341,5.82582,139836.09517606,0
+TXRH.US,D,20081229,000000,5.72935,5.89798,5.657,5.72118,536936.22829421,0
+TXRH.US,D,20081230,000000,5.79382,5.86588,5.60887,5.86588,429164.16950031,0
+TXRH.US,D,20081231,000000,5.8899,6.35639,5.83389,6.22774,829886.90990353,0
+TXRH.US,D,20090102,000000,6.23522,6.51646,6.17104,6.48456,657477.82538686,0
+TXRH.US,D,20090105,000000,6.21131,6.6209,6.06679,6.6209,1665435.2865484,0
+TXRH.US,D,20090106,000000,6.6209,6.75772,6.42835,6.74178,1060055.5520218,0
+TXRH.US,D,20090107,000000,6.62956,6.62956,6.38022,6.43623,1214754.9021581,0
+TXRH.US,D,20090108,000000,6.39606,6.83776,6.28375,6.80596,1132210.0465919,0
+TXRH.US,D,20090109,000000,6.79011,6.79011,6.52503,6.64541,1167233.3244271,0
+TXRH.US,D,20090112,000000,6.13895,6.41212,6.04277,6.17104,1168852.6278518,0
+TXRH.US,D,20090113,000000,6.1229,6.38022,5.88192,5.90605,1010339.6860869,0
+TXRH.US,D,20090114,000000,5.88192,5.89798,5.40008,5.62461,1223946.5316352,0
+TXRH.US,D,20090115,000000,5.66517,6.15519,5.6008,6.0347,1082847.7048677,0
+TXRH.US,D,20090116,000000,6.11542,6.50051,6.07487,6.42835,1820049.3032545,0
+TXRH.US,D,20090120,000000,6.36398,6.37215,6.01019,6.02664,975254.43992738,0
+TXRH.US,D,20090121,000000,5.98637,6.31574,5.98637,6.29172,983322.51257406,0
+TXRH.US,D,20090122,000000,6.16307,6.82201,6.13895,6.70152,1669276.3067797,0
+TXRH.US,D,20090123,000000,6.54086,6.54894,6.25156,6.26771,1429936.3526676,0
+TXRH.US,D,20090126,000000,6.29172,6.52503,6.25156,6.46842,1042946.199275,0
+TXRH.US,D,20090127,000000,6.54894,6.74966,6.42058,6.56518,508915.37110288,0
+TXRH.US,D,20090128,000000,6.62956,6.74178,6.47669,6.70949,504864.06491868,0
+TXRH.US,D,20090129,000000,6.66962,6.79011,6.24388,6.26771,530734.31649515,0
+TXRH.US,D,20090130,000000,6.33238,6.35639,6.01019,6.13117,574256.39762448,0
+TXRH.US,D,20090202,000000,6.08284,6.24388,5.93834,6.18708,817079.78426053,0
+TXRH.US,D,20090203,000000,6.21131,6.39606,5.90605,6.36398,758606.06711838,0
+TXRH.US,D,20090204,000000,6.34803,6.51646,6.21131,6.28375,497039.80207246,0
+TXRH.US,D,20090205,000000,6.26771,6.66107,6.16307,6.60514,793688.26565533,0
+TXRH.US,D,20090206,000000,6.75772,6.83018,6.54894,6.75772,1095160.0997904,0
+TXRH.US,D,20090209,000000,6.80596,6.88619,6.48456,6.79799,1404457.212646,0
+TXRH.US,D,20090210,000000,6.74966,6.78204,6.33238,6.38022,1145824.7921989,0
+TXRH.US,D,20090211,000000,6.42835,6.42835,6.15519,6.20352,1433577.2456877,0
+TXRH.US,D,20090212,000000,6.13895,6.55681,6.02664,6.49293,1536660.0293196,0
+TXRH.US,D,20090213,000000,6.49293,6.80596,6.25156,6.74966,1327559.6015829,0
+TXRH.US,D,20090217,000000,6.56518,6.72574,6.40453,6.6209,897074.79566356,0
+TXRH.US,D,20090218,000000,6.64541,6.74178,6.46045,6.50051,1016478.6136874,0
+TXRH.US,D,20090219,000000,6.54894,6.64541,6.32382,6.56518,827370.58958801,0
+TXRH.US,D,20090220,000000,6.46045,7.02291,6.32382,6.79011,2056224.8093315,0
+TXRH.US,D,20090223,000000,6.79011,6.90262,6.50897,6.79011,1424211.9017279,0
+TXRH.US,D,20090224,000000,6.78204,6.95883,6.19545,6.41212,3609123.5872355,0
+TXRH.US,D,20090225,000000,6.40453,6.50897,6.02664,6.32382,1248674.9406462,0
+TXRH.US,D,20090226,000000,6.33976,6.47669,6.25964,6.39606,1299447.3157165,0
+TXRH.US,D,20090227,000000,6.32382,6.71795,6.18708,6.58911,1143993.171073,0
+TXRH.US,D,20090302,000000,6.35639,6.6209,6.35639,6.52503,1425213.5536581,0
+TXRH.US,D,20090303,000000,6.46045,6.65368,6.16307,6.29172,1209295.5943762,0
+TXRH.US,D,20090304,000000,6.42058,6.63734,6.29951,6.49293,1125850.6742968,0
+TXRH.US,D,20090305,000000,6.3881,6.46842,6.29172,6.29172,1044403.9787068,0
+TXRH.US,D,20090306,000000,6.38022,6.42835,6.06679,6.16307,1404785.3400026,0
+TXRH.US,D,20090309,000000,6.1229,6.33238,6.07487,6.20352,971548.53096048,0
+TXRH.US,D,20090310,000000,6.32382,6.52503,6.23522,6.38022,1993651.0240451,0
+TXRH.US,D,20090311,000000,6.39606,6.47669,6.29951,6.40453,2060065.8295628,0
+TXRH.US,D,20090312,000000,6.39606,7.28821,6.30806,7.26428,2619461.0039754,0
+TXRH.US,D,20090313,000000,7.25572,7.25572,6.80596,7.10354,1463000.0092317,0
+TXRH.US,D,20090316,000000,7.18367,7.25572,6.99073,7.03887,1240894.3603893,0
+TXRH.US,D,20090317,000000,7.0551,7.18367,6.98296,7.11102,1659747.4070787,0
+TXRH.US,D,20090318,000000,7.11102,8.10011,7.11102,7.8746,3539551.4448019,0
+TXRH.US,D,20090319,000000,7.77842,7.81042,7.58568,7.6982,1146714.6979707,0
+TXRH.US,D,20090320,000000,7.73009,7.81042,7.36036,7.45723,688426.43193194,0
+TXRH.US,D,20090323,000000,7.32019,7.77842,7.32019,7.63372,1128798.7411339,0
+TXRH.US,D,20090324,000000,7.52937,7.77842,7.52111,7.56127,1102421.5683473,0
+TXRH.US,D,20090325,000000,7.56944,7.8746,7.49729,7.71395,1099957.0576145,0
+TXRH.US,D,20090326,000000,7.82647,8.07551,7.74623,8.0194,1257684.7286471,0
+TXRH.US,D,20090327,000000,7.92323,8.05957,7.77842,7.86672,1138015.7674652,0
+TXRH.US,D,20090330,000000,7.66571,7.68175,7.39235,7.48084,656555.41164179,0
+TXRH.US,D,20090331,000000,7.57751,7.88277,7.44078,7.65764,729841.59003569,0
+TXRH.US,D,20090401,000000,7.52111,7.85039,7.41696,7.83483,832142.15055773,0
+TXRH.US,D,20090402,000000,8.00316,8.12375,7.83483,7.963,1788098.0289051,0
+TXRH.US,D,20090403,000000,7.97117,8.1075,7.8426,8.07551,667882.40862122,0
+TXRH.US,D,20090406,000000,7.963,8.19659,7.89881,8.17208,1044110.3910722,0
+TXRH.US,D,20090407,000000,8.05148,8.42083,8.03554,8.1075,1110986.4034624,0
+TXRH.US,D,20090408,000000,8.18015,8.42083,8.10011,8.41266,935030.90222336,0
+TXRH.US,D,20090409,000000,8.43737,8.79774,8.23616,8.77539,1358162.8109107,0
+TXRH.US,D,20090413,000000,8.66328,8.68709,8.38982,8.64645,830952.56190634,0
+TXRH.US,D,20090414,000000,8.51848,8.72489,8.42871,8.58167,745840.59231629,0
+TXRH.US,D,20090415,000000,8.39681,8.48531,8.20396,8.32396,1328575.4757515,0
+TXRH.US,D,20090416,000000,8.39681,8.79045,8.32396,8.7503,927986.83073858,0
+TXRH.US,D,20090417,000000,8.77539,9.04019,8.71683,8.95908,1092455.8427539,0
+TXRH.US,D,20090420,000000,8.77539,8.82314,8.45331,8.53344,464039.12970687,0
+TXRH.US,D,20090421,000000,8.47664,8.9771,8.47664,8.95908,736035.37484138,0
+TXRH.US,D,20090422,000000,8.95248,9.39585,8.95248,9.17053,1510152.8246394,0
+TXRH.US,D,20090423,000000,9.20113,9.28669,8.9771,9.05447,1526295.0651779,0
+TXRH.US,D,20090424,000000,9.16098,9.3293,9.09601,9.16098,1252910.1200549,0
+TXRH.US,D,20090427,000000,9.04019,9.13608,8.67863,8.94323,1347279.750943,0
+TXRH.US,D,20090428,000000,8.84746,9.13026,8.79045,9.03163,1080468.5275649,0
+TXRH.US,D,20090429,000000,9.08832,9.52874,9.00801,9.41947,1073853.1549791,0
+TXRH.US,D,20090430,000000,9.41947,9.6262,9.05447,9.14473,1262383.1466767,0
+TXRH.US,D,20090501,000000,9.15231,9.36238,8.66958,8.87944,1497253.254447,0
+TXRH.US,D,20090504,000000,8.9771,9.17053,8.83131,8.9771,1267360.9301026,0
+TXRH.US,D,20090505,000000,9.16098,9.68329,9.00801,9.65769,1879305.2435063,0
+TXRH.US,D,20090506,000000,9.64293,9.8014,9.2412,9.46574,1454194.4119387,0
+TXRH.US,D,20090507,000000,9.60356,9.69214,8.93467,8.9771,1094249.8765354,0
+TXRH.US,D,20090508,000000,9.00801,9.16098,8.38982,8.71683,1701156.4699375,0
+TXRH.US,D,20090511,000000,8.76801,9.10359,8.51848,8.87944,1984382.1881312,0
+TXRH.US,D,20090512,000000,8.95248,8.9771,8.24482,8.41266,1246945.9228113,0
+TXRH.US,D,20090513,000000,8.34877,8.38126,7.91467,7.97117,1279660.1186613,0
+TXRH.US,D,20090514,000000,8.01133,8.65452,7.98681,8.43737,1450598.2173819,0
+TXRH.US,D,20090515,000000,8.42871,8.64645,8.33243,8.44534,725365.64844902,0
+TXRH.US,D,20090518,000000,8.44534,8.87944,8.44534,8.86222,1052096.1779112,0
+TXRH.US,D,20090519,000000,8.93467,9.02494,8.68709,8.83987,1192003.384279,0
+TXRH.US,D,20090520,000000,8.91872,9.37222,8.8698,9.20793,1506080.1850977,0
+TXRH.US,D,20090521,000000,9.05447,9.16098,8.83987,9.03163,916707.57984509,0
+TXRH.US,D,20090522,000000,8.91872,8.99215,8.63011,8.73415,840676.50944777,0
+TXRH.US,D,20090526,000000,8.63817,9.387,8.63817,9.34594,854148.01679701,0
+TXRH.US,D,20090527,000000,9.32044,9.50413,9.11196,9.36238,798680.27131962,0
+TXRH.US,D,20090528,000000,9.43228,9.58681,9.03163,9.22663,605614.40145951,0
+TXRH.US,D,20090529,000000,9.21689,9.44211,9.09601,9.34594,664857.13534725,0
+TXRH.US,D,20090601,000000,9.47362,9.90966,9.42734,9.75417,1126915.3104254,0
+TXRH.US,D,20090602,000000,9.79354,10.0761,9.57106,10.0013,798456.77900254,0
+TXRH.US,D,20090603,000000,9.90966,10.1174,9.8014,10.1006,722689.83588905,0
+TXRH.US,D,20090604,000000,10.1006,10.1735,9.84571,10.0681,951196.50786761,0
+TXRH.US,D,20090605,000000,10.1794,10.2444,9.84571,9.89394,553553.89794347,0
+TXRH.US,D,20090608,000000,9.93925,9.93925,9.44802,9.54547,628973.41209131,0
+TXRH.US,D,20090609,000000,9.59568,9.74629,9.56222,9.61242,234082.80528978,0
+TXRH.US,D,20090610,000000,9.70592,9.79354,8.8698,9.20113,1044256.6769524,0
+TXRH.US,D,20090611,000000,9.18569,9.31169,8.81477,8.81477,480419.08480069,0
+TXRH.US,D,20090612,000000,8.79774,9.03163,8.71683,9.02494,809698.44255179,0
+TXRH.US,D,20090615,000000,8.8698,8.8698,8.52567,8.59654,1152734.7682935,0
+TXRH.US,D,20090616,000000,8.70295,8.70295,8.34079,8.53344,1262695.0200465,0
+TXRH.US,D,20090617,000000,8.56544,9.03163,8.23616,8.69517,827552.43106418,0
+TXRH.US,D,20090618,000000,8.69517,8.82314,8.63817,8.79774,966446.81088599,0
+TXRH.US,D,20090619,000000,8.94323,9.17053,8.65452,8.96754,1213895.4726115,0
+TXRH.US,D,20090622,000000,8.93467,8.93467,8.60569,8.68709,618780.13068401,0
+TXRH.US,D,20090623,000000,8.76801,8.83987,8.54171,8.58167,451026.79748183,0
+TXRH.US,D,20090624,000000,8.29286,8.73415,8.29286,8.58167,461282.04721341,0
+TXRH.US,D,20090625,000000,8.55725,8.92728,8.48531,8.82314,718026.97345537,0
+TXRH.US,D,20090626,000000,8.80592,9.00801,8.72489,8.99215,1025617.4177078,0
+TXRH.US,D,20090629,000000,8.94323,9.12179,8.68709,8.8698,362370.44291768,0
+TXRH.US,D,20090630,000000,8.90288,9.03163,8.71683,8.76801,822531.98092318,0
+TXRH.US,D,20090701,000000,8.81477,9.19248,8.79045,9.02494,822569.5682674,0
+TXRH.US,D,20090702,000000,8.90288,9.09601,8.54171,8.60569,609400.56448572,0
+TXRH.US,D,20090706,000000,8.60569,8.63817,8.38126,8.46936,512059.50165457,0
+TXRH.US,D,20090707,000000,8.50154,8.60569,8.1075,8.20396,967421.03421364,0
+TXRH.US,D,20090708,000000,8.26845,8.39681,8.05957,8.22828,894495.4911496,0
+TXRH.US,D,20090709,000000,8.3093,8.34877,8.08378,8.30064,493483.22660834,0
+TXRH.US,D,20090710,000000,8.29286,8.62213,8.27603,8.43737,600461.88767658,0
+TXRH.US,D,20090713,000000,8.43737,8.76801,8.28409,8.71132,564330.29112352,0
+TXRH.US,D,20090714,000000,8.68709,8.92728,8.61357,8.91872,441071.23062997,0
+TXRH.US,D,20090715,000000,9.04019,9.39585,8.83987,9.35451,1444723.4170653,0
+TXRH.US,D,20090716,000000,9.31169,9.35451,9.07986,9.29603,889618.27926635,0
+TXRH.US,D,20090717,000000,9.32044,9.34594,9.07986,9.18569,488806.1419363,0
+TXRH.US,D,20090720,000000,8.67863,9.00801,8.58167,8.92728,1743707.3753616,0
+TXRH.US,D,20090721,000000,8.99215,9.04019,8.79045,8.91036,1084526.9448682,0
+TXRH.US,D,20090722,000000,8.84746,9.13026,8.78199,8.79774,894761.65018176,0
+TXRH.US,D,20090723,000000,8.7503,8.95248,8.63817,8.8698,642515.01475818,0
+TXRH.US,D,20090724,000000,8.71683,8.9771,8.69517,8.80592,1065890.7332461,0
+TXRH.US,D,20090727,000000,8.79774,8.83987,8.71132,8.83987,460431.76053433,0
+TXRH.US,D,20090728,000000,8.83131,9.08832,8.59654,8.8698,596916.48682832,0
+TXRH.US,D,20090729,000000,8.83987,8.91872,8.68709,8.73415,938708.36671353,0
+TXRH.US,D,20090730,000000,8.83987,8.91872,8.71132,8.78199,930963.34205245,0
+TXRH.US,D,20090731,000000,8.78199,9.02494,8.71683,8.94323,1987311.9692332,0
+TXRH.US,D,20090803,000000,8.95908,9.51299,8.83131,9.44802,1897609.2642755,0
+TXRH.US,D,20090804,000000,9.00052,9.2412,8.61357,8.83131,2247047.6290275,0
+TXRH.US,D,20090805,000000,8.86222,8.91872,8.68709,8.7503,577352.78209025,0
+TXRH.US,D,20090806,000000,8.80592,8.80592,8.42871,8.48531,1092986.1290698,0
+TXRH.US,D,20090807,000000,8.62213,8.72489,8.38126,8.42083,1511277.3973441,0
+TXRH.US,D,20090810,000000,8.365,8.5103,8.365,8.47664,952432.82673073,0
+TXRH.US,D,20090811,000000,8.46936,8.52567,8.34079,8.41266,458545.28220332,0
+TXRH.US,D,20090812,000000,8.02737,8.29286,7.83483,8.13191,2350247.2381886,0
+TXRH.US,D,20090813,000000,8.19659,8.43737,7.8746,8.42871,904690.80430523,0
+TXRH.US,D,20090814,000000,8.44534,8.45331,8.23616,8.30064,1111113.3877336,0
+TXRH.US,D,20090817,000000,8.20396,8.27603,7.97943,8.17208,856601.35291407,0
+TXRH.US,D,20090818,000000,8.22828,8.31668,8.0194,8.3093,554523.04190026,0
+TXRH.US,D,20090819,000000,8.25269,8.33243,8.11607,8.26845,383949.64200617,0
+TXRH.US,D,20090820,000000,8.27603,8.64645,8.15602,8.63011,820150.77187207,0
+TXRH.US,D,20090821,000000,8.73415,8.85503,8.63817,8.7503,789932.57885417,0
+TXRH.US,D,20090824,000000,8.78199,8.80592,8.41266,8.46936,608088.05505995,0
+TXRH.US,D,20090825,000000,8.52567,8.56544,8.40517,8.42871,700710.38237813,0
+TXRH.US,D,20090826,000000,8.44534,8.51848,8.26845,8.27603,760246.7039006,0
+TXRH.US,D,20090827,000000,8.26047,8.29286,8.09175,8.26845,906407.6316501,0
+TXRH.US,D,20090828,000000,8.3093,8.34877,8.18763,8.26845,1111031.1019259,0
+TXRH.US,D,20090831,000000,8.23616,8.25269,8.17208,8.18763,848651.12167094,0
+TXRH.US,D,20090901,000000,8.19659,8.27603,8.03554,8.13988,1094082.2572977,0
+TXRH.US,D,20090902,000000,8.14796,8.19659,8.09175,8.10011,743679.82795977,0
+TXRH.US,D,20090903,000000,8.11607,8.24482,8.04341,8.24482,595721.8188061,0
+TXRH.US,D,20090904,000000,8.23616,8.34079,8.18015,8.31668,612118.02788661,0
+TXRH.US,D,20090908,000000,8.41266,8.49357,8.35664,8.46936,603445.51010964,0
+TXRH.US,D,20090909,000000,8.48531,8.65452,8.43737,8.59654,408323.51093236,0
+TXRH.US,D,20090910,000000,8.56544,8.67863,8.47664,8.65452,846537.08752617,0
+TXRH.US,D,20090911,000000,8.64645,8.74222,8.39681,8.47664,625568.20187831,0
+TXRH.US,D,20090914,000000,8.40517,8.84746,8.35664,8.84746,1151614.2590856,0
+TXRH.US,D,20090915,000000,8.84746,9.09601,8.84746,9.06254,633585.48081656,0
+TXRH.US,D,20090916,000000,9.11196,9.44211,9.07986,9.26227,856005.03477713,0
+TXRH.US,D,20090917,000000,9.2788,9.36238,8.86222,9.15231,1063757.3974921,0
+TXRH.US,D,20090918,000000,9.17053,9.20793,8.99215,9.07986,1271534.1411871,0
+TXRH.US,D,20090921,000000,9.06254,9.18569,8.96754,9.00052,553681.89808869,0
+TXRH.US,D,20090922,000000,9.03163,9.03163,8.78199,8.81477,462533.60418908,0
+TXRH.US,D,20090923,000000,8.79774,8.87944,8.58925,8.60569,779370.53512369,0
+TXRH.US,D,20090924,000000,8.66328,8.68709,8.53344,8.59654,1033312.6645345,0
+TXRH.US,D,20090925,000000,8.58925,8.61357,8.44534,8.54171,382139.3542378,0
+TXRH.US,D,20090928,000000,8.53344,8.59654,8.30064,8.33243,1075088.4579682,0
+TXRH.US,D,20090929,000000,8.31668,8.62213,8.30064,8.58925,582819.20099126,0
+TXRH.US,D,20090930,000000,8.56544,8.70295,8.19659,8.53344,811747.46074977,0
+TXRH.US,D,20091001,000000,8.47664,8.54171,8.11607,8.12375,726138.72869129,0
+TXRH.US,D,20091002,000000,8.08378,8.16429,7.95512,8.0194,1001515.8030588,0
+TXRH.US,D,20091005,000000,8.02737,8.18763,7.9309,8.09175,936751.79306489,0
+TXRH.US,D,20091006,000000,8.13988,8.28409,8.05148,8.22828,615290.60291501,0
+TXRH.US,D,20091007,000000,8.18015,8.35664,8.08378,8.21252,640376.59963335,0
+TXRH.US,D,20091008,000000,8.28409,8.58167,8.28409,8.38982,1629902.0398807,0
+TXRH.US,D,20091009,000000,8.64645,8.87944,8.38982,8.75945,1319238.5762684,0
+TXRH.US,D,20091012,000000,8.75945,8.77539,8.59654,8.65452,487589.12468237,0
+TXRH.US,D,20091013,000000,8.65452,8.74222,8.45331,8.49357,555375.36032769,0
+TXRH.US,D,20091014,000000,8.55017,8.63817,8.41266,8.5103,706697.94472761,0
+TXRH.US,D,20091015,000000,8.5103,8.54171,8.39681,8.48531,546901.95388774,0
+TXRH.US,D,20091016,000000,8.42871,8.45331,8.27603,8.38982,685891.82588139,0
+TXRH.US,D,20091019,000000,8.43737,8.66958,8.38126,8.51848,753075.64814475,0
+TXRH.US,D,20091020,000000,8.48531,8.48531,8.16429,8.33243,1227716.4406747,0
+TXRH.US,D,20091021,000000,8.33243,8.58925,7.91467,7.95512,1769107.2771979,0
+TXRH.US,D,20091022,000000,7.963,8.24482,7.94714,8.10011,1413071.8255955,0
+TXRH.US,D,20091023,000000,8.10011,8.27603,7.98681,8.04341,1026320.4026324,0
+TXRH.US,D,20091026,000000,8.08378,8.23616,8.03554,8.06773,850058.1073944,0
+TXRH.US,D,20091027,000000,8.08378,8.13191,7.963,8.05148,883203.0338919,0
+TXRH.US,D,20091028,000000,8.04341,8.13191,7.81042,7.8426,1364240.7860613,0
+TXRH.US,D,20091029,000000,7.92323,8.05957,7.81879,7.90699,874531.53198911,0
+TXRH.US,D,20091030,000000,7.83483,7.89881,7.59326,7.60951,1181682.1027266,0
+TXRH.US,D,20091102,000000,7.62584,7.73009,7.44866,7.54533,2063252.6268296,0
+TXRH.US,D,20091103,000000,8.33243,9.10359,8.05148,8.80592,4114923.2722635,0
+TXRH.US,D,20091104,000000,8.88801,8.95248,8.64645,8.66328,1648430.568841,0
+TXRH.US,D,20091105,000000,8.76801,8.95248,8.65452,8.88801,1351150.2315253,0
+TXRH.US,D,20091106,000000,8.86222,8.93467,8.62213,8.8952,1622410.9837617,0
+TXRH.US,D,20091109,000000,8.91036,8.95908,8.68709,8.78199,2176943.1685295,0
+TXRH.US,D,20091110,000000,8.71683,8.82314,8.43737,8.48531,1492411.5981597,0
+TXRH.US,D,20091111,000000,8.59654,8.71683,8.5103,8.63817,1103989.0621894,0
+TXRH.US,D,20091112,000000,8.60569,8.65452,8.34079,8.38126,1894761.7689811,0
+TXRH.US,D,20091113,000000,8.42871,8.57351,8.26047,8.48531,586182.76036334,0
+TXRH.US,D,20091116,000000,8.5103,8.78199,8.34877,8.76801,758267.78102025,0
+TXRH.US,D,20091117,000000,8.71132,8.80592,8.56544,8.79774,1222675.6730504,0
+TXRH.US,D,20091118,000000,8.77539,8.87944,8.55017,8.55017,832089.32510096,0
+TXRH.US,D,20091119,000000,8.45331,8.48531,8.30064,8.37299,813200.1608108,0
+TXRH.US,D,20091120,000000,8.30064,8.47664,8.30064,8.42871,700584.41398125,0
+TXRH.US,D,20091123,000000,8.47664,8.66328,8.47664,8.57351,1421613.2956046,0
+TXRH.US,D,20091124,000000,8.60569,8.60569,8.37299,8.43737,1178202.7336992,0
+TXRH.US,D,20091125,000000,8.45331,8.47664,8.34877,8.35664,349101.09452799,0
+TXRH.US,D,20091127,000000,8.12375,8.32396,8.11607,8.26047,293284.90421078,0
+TXRH.US,D,20091130,000000,8.23616,8.28409,8.06773,8.26047,942806.4031095,0
+TXRH.US,D,20091201,000000,8.32396,8.42871,8.22828,8.33243,1540207.4619162,0
+TXRH.US,D,20091202,000000,8.34877,8.55017,8.34079,8.46217,992672.61842146,0
+TXRH.US,D,20091203,000000,8.46217,8.54171,8.24482,8.25269,1006964.9520989,0
+TXRH.US,D,20091204,000000,8.40517,8.65452,8.31668,8.58925,1740425.085923,0
+TXRH.US,D,20091207,000000,8.58167,8.75945,8.55017,8.63817,771444.6848606,0
+TXRH.US,D,20091208,000000,8.56544,8.56544,8.39681,8.45331,569182.10615254,0
+TXRH.US,D,20091209,000000,8.47664,8.66328,8.35664,8.47664,450984.13076676,0
+TXRH.US,D,20091210,000000,8.46217,8.77539,8.33243,8.63817,937027.09496457,0
+TXRH.US,D,20091211,000000,8.65452,8.73415,8.59654,8.70295,302306.88270173,0
+TXRH.US,D,20091214,000000,8.76801,8.81477,8.55017,8.80592,373443.47135495,0
+TXRH.US,D,20091215,000000,8.76801,8.87944,8.67863,8.79774,665934.97784009,0
+TXRH.US,D,20091216,000000,8.80592,8.98457,8.79045,8.84746,742615.19183113,0
+TXRH.US,D,20091217,000000,8.77539,8.80592,8.55725,8.64645,730806.67049581,0
+TXRH.US,D,20091218,000000,8.73415,9.15231,8.62213,9.15231,1991497.3708077,0
+TXRH.US,D,20091221,000000,9.17053,9.20113,9.05447,9.19248,740746.99923514,0
+TXRH.US,D,20091222,000000,9.20113,9.2412,9.08832,9.2412,601795.7304599,0
+TXRH.US,D,20091223,000000,9.2412,9.47362,9.23432,9.46574,531123.39630173,0
+TXRH.US,D,20091224,000000,9.52283,9.52283,9.41061,9.50413,171421.65482483,0
+TXRH.US,D,20091228,000000,9.47854,9.51299,9.27014,9.32044,274934.15322997,0
+TXRH.US,D,20091229,000000,9.34594,9.42734,9.29603,9.30381,648897.75215923,0
+TXRH.US,D,20091230,000000,9.29603,9.29603,9.02494,9.11196,512281.97809749,0
+TXRH.US,D,20091231,000000,9.13608,9.18569,9.00801,9.02494,350439.00080798,0
+TXRH.US,D,20100104,000000,9.15231,9.15231,9.02494,9.07986,1634912.3312799,0
+TXRH.US,D,20100105,000000,9.09601,9.58681,8.92728,9.27014,1676423.9974298,0
+TXRH.US,D,20100106,000000,9.22663,9.30381,8.91872,8.95908,1428849.3673072,0
+TXRH.US,D,20100107,000000,8.9771,9.00052,8.80592,8.87944,1032458.3143588,0
+TXRH.US,D,20100108,000000,8.83131,8.85503,8.70295,8.82314,1263598.1321823,0
+TXRH.US,D,20100111,000000,8.88801,8.88801,8.48531,8.57351,1650913.3653089,0
+TXRH.US,D,20100112,000000,8.55017,8.68709,8.50154,8.55017,2414378.3585755,0
+TXRH.US,D,20100113,000000,8.55017,8.74222,8.5103,8.71132,645540.28803214,0
+TXRH.US,D,20100114,000000,8.71132,9.26227,8.65452,9.10359,2466182.861801,0
+TXRH.US,D,20100115,000000,9.12179,9.15231,8.98457,9.05447,734888.45290507,0
+TXRH.US,D,20100119,000000,9.07986,9.19248,9.04019,9.18569,743716.39942983,0
+TXRH.US,D,20100120,000000,9.15231,9.3361,9.07986,9.32044,1404145.3392763,0
+TXRH.US,D,20100121,000000,9.34594,9.52874,9.34594,9.48641,1749682.7472211,0
+TXRH.US,D,20100122,000000,9.48641,9.60356,9.3801,9.48641,1667712.8764343,0
+TXRH.US,D,20100125,000000,9.54547,9.54547,9.41061,9.44211,1606158.0129389,0
+TXRH.US,D,20100126,000000,9.387,9.51299,9.3801,9.44211,968760.97224196,0
+TXRH.US,D,20100127,000000,9.3801,9.55433,9.3801,9.54547,910682.43015139,0
+TXRH.US,D,20100128,000000,9.26227,9.47854,9.22663,9.3293,1774697.6327475,0
+TXRH.US,D,20100129,000000,9.387,9.44211,9.29603,9.34594,1169125.8980031,0
+TXRH.US,D,20100201,000000,9.34594,9.66754,9.25449,9.65079,1660652.5509629,0
+TXRH.US,D,20100202,000000,9.61832,9.81027,9.52874,9.75417,1451748.1869407,0
+TXRH.US,D,20100203,000000,9.69214,9.75417,9.49626,9.52283,899189.8456825,0
+TXRH.US,D,20100204,000000,9.44211,9.52874,9.34594,9.40274,898391.36858601,0
+TXRH.US,D,20100205,000000,9.63505,9.84571,9.47854,9.78566,2443618.2647691,0
+TXRH.US,D,20100208,000000,9.81027,9.96483,9.70592,9.73053,818591.40502334,0
+TXRH.US,D,20100209,000000,9.91658,9.96483,9.66754,9.93035,1678781.8413748,0
+TXRH.US,D,20100210,000000,9.93035,9.98842,9.81027,9.93035,787901.84639122,0
+TXRH.US,D,20100211,000000,9.93925,9.97269,9.78566,9.95597,1008552.7634244,0
+TXRH.US,D,20100212,000000,9.8526,10.1174,9.73939,10.1095,889729.00955072,0
+TXRH.US,D,20100216,000000,10.1351,10.6067,10.1006,10.5653,1577356.9643862,0
+TXRH.US,D,20100217,000000,10.5731,10.6775,10.4127,10.4698,1179939.8785274,0
+TXRH.US,D,20100218,000000,10.4796,10.521,10.3714,10.3871,570984.26692756,0
+TXRH.US,D,20100219,000000,10.3871,10.521,10.328,10.4945,1244746.5552364,0
+TXRH.US,D,20100222,000000,10.6067,10.6451,10.4127,10.4461,1633040.0751872,0
+TXRH.US,D,20100223,000000,10.8153,11.4404,10.5731,11.1381,4901040.2277405,0
+TXRH.US,D,20100224,000000,11.1628,11.3321,10.9846,11.1943,1990271.2106862,0
+TXRH.US,D,20100225,000000,11.0545,11.1116,10.9462,10.9611,1030865.4236625,0
+TXRH.US,D,20100226,000000,10.9462,10.9935,10.7199,10.7947,1385204.3654036,0
+TXRH.US,D,20100301,000000,10.8153,10.9304,10.7199,10.8862,1666368.8749093,0
+TXRH.US,D,20100302,000000,10.9304,11.1204,10.8862,10.9531,1383797.3796802,0
+TXRH.US,D,20100303,000000,10.9462,11.1795,10.8862,11.0457,2008556.9457202,0
+TXRH.US,D,20100304,000000,11.1865,11.2091,10.9688,11.1116,941940.87831789,0
+TXRH.US,D,20100305,000000,11.1204,11.3568,11.0092,11.3568,1819213.2388138,0
+TXRH.US,D,20100308,000000,11.3725,11.4168,11.2091,11.3942,2197231.1915497,0
+TXRH.US,D,20100309,000000,11.3478,11.5329,11.2317,11.2809,2158586.3223036,0
+TXRH.US,D,20100310,000000,11.3154,11.3635,11.1461,11.2564,1870254.8205387,0
+TXRH.US,D,20100311,000000,11.2012,11.4168,11.1381,11.3794,1329216.4923518,0
+TXRH.US,D,20100312,000000,11.4168,11.4325,11.2731,11.3725,949937.83977277,0
+TXRH.US,D,20100315,000000,11.3321,11.3794,11.0319,11.1865,1282908.8842525,0
+TXRH.US,D,20100316,000000,11.2386,11.2475,10.9039,10.9611,1447005.0704478,0
+TXRH.US,D,20100317,000000,11.0092,11.1628,10.8705,11.1204,709928.42458363,0
+TXRH.US,D,20100318,000000,11.0969,11.3635,11.0969,11.2809,701996.47907553,0
+TXRH.US,D,20100319,000000,11.3401,11.4079,11.1795,11.2898,1680639.8752293,0
+TXRH.US,D,20100322,000000,11.2564,11.4473,11.2169,11.3794,913874.30678898,0
+TXRH.US,D,20100323,000000,11.3942,11.4473,11.2564,11.4404,819326.89792138,0
+TXRH.US,D,20100324,000000,11.3725,11.4571,11.3478,11.4404,1041700.7375444,0
+TXRH.US,D,20100325,000000,11.4651,11.6166,11.3635,11.3942,1045078.5191549,0
+TXRH.US,D,20100326,000000,11.3942,11.5645,11.1943,11.2977,609739.86645802,0
+TXRH.US,D,20100329,000000,11.2977,11.3568,11.1461,11.2386,417341.42592665,0
+TXRH.US,D,20100330,000000,11.2898,11.3794,11.1943,11.2977,407162.3667577,0
+TXRH.US,D,20100331,000000,11.2898,11.4,11.1628,11.1628,791043.94519457,0
+TXRH.US,D,20100401,000000,11.2248,11.2898,11.0545,11.1865,504568.44553564,0
+TXRH.US,D,20100405,000000,11.2809,11.4,11.2012,11.4,924429.2394003,0
+TXRH.US,D,20100406,000000,11.3872,11.4079,11.2652,11.3635,431544.36267724,0
+TXRH.US,D,20100407,000000,11.3065,11.6609,11.2652,11.6609,1419906.6270015,0
+TXRH.US,D,20100408,000000,11.6609,12.1502,11.5645,12.1265,1925029.7398331,0
+TXRH.US,D,20100409,000000,12.0852,12.1747,11.9562,12.0685,1165625.1956183,0
+TXRH.US,D,20100412,000000,12.1502,12.2692,12.0301,12.0595,973915.51777322,0
+TXRH.US,D,20100413,000000,12.0772,12.2003,11.9021,12.1915,735211.50089067,0
+TXRH.US,D,20100414,000000,12.2762,12.2939,12.0301,12.1186,715208.93851179,0
+TXRH.US,D,20100415,000000,12.0852,12.5016,12.0772,12.4759,1269122.4559109,0
+TXRH.US,D,20100416,000000,12.4159,12.5016,12.1836,12.3913,926849.0516698,0
+TXRH.US,D,20100419,000000,12.3913,12.5016,12.0595,12.2358,911365.09759265,0
+TXRH.US,D,20100420,000000,12.2437,12.5763,12.2437,12.5596,896485.5886458,0
+TXRH.US,D,20100421,000000,12.5763,12.6778,12.3913,12.6719,1173295.0455909,0
+TXRH.US,D,20100422,000000,12.5508,13.0174,12.409,12.9612,1389128.6873167,0
+TXRH.US,D,20100423,000000,12.913,12.9297,12.6719,12.8225,582304.1527878,0
+TXRH.US,D,20100426,000000,12.8481,12.9702,12.6472,12.6472,846830.6751609,0
+TXRH.US,D,20100427,000000,12.6394,12.8716,12.3913,12.4759,1036980.9861572,0
+TXRH.US,D,20100428,000000,12.344,12.344,11.2652,11.7081,3338492.6769836,0
+TXRH.US,D,20100429,000000,11.7475,12.2762,11.7475,12.2762,1776183.8566562,0
+TXRH.US,D,20100430,000000,12.3195,12.5862,11.8608,11.8795,1181396.6420852,0
+TXRH.US,D,20100503,000000,11.9089,12.3913,11.8922,12.3666,1897708.8199441,0
+TXRH.US,D,20100504,000000,11.6924,11.8795,11.3478,11.8204,1957254.284334,0
+TXRH.US,D,20100505,000000,11.7564,12.2003,11.6353,11.7161,1123273.4015313,0
+TXRH.US,D,20100506,000000,11.7081,11.9021,10.8705,11.2652,1336323.5480351,0
+TXRH.US,D,20100507,000000,11.1548,11.3401,10.8222,10.9768,951103.0474441,0
+TXRH.US,D,20100510,000000,11.3065,11.8283,11.3065,11.6077,1062204.1258883,0
+TXRH.US,D,20100511,000000,11.4739,11.9739,11.4651,11.8115,1028754.4371402,0
+TXRH.US,D,20100512,000000,11.8046,12.1186,11.7967,12.0595,876051.27974526,0
+TXRH.US,D,20100513,000000,11.9976,12.2839,11.8705,12.1502,1159008.8071585,0
+TXRH.US,D,20100514,000000,12.0931,12.1265,11.6609,11.8608,936431.7927018,0
+TXRH.US,D,20100517,000000,11.9405,12.0221,11.5093,11.9021,871457.49675506,0
+TXRH.US,D,20100518,000000,12.0438,12.1009,11.6353,11.7564,1000774.2149157,0
+TXRH.US,D,20100519,000000,11.7161,11.8705,11.5261,11.7081,789599.37212688,0
+TXRH.US,D,20100520,000000,11.4473,11.5929,11.1943,11.2564,1348339.3077009,0
+TXRH.US,D,20100521,000000,11.0722,11.4079,10.7701,11.1943,1665424.1119326,0
+TXRH.US,D,20100524,000000,11.1047,11.4168,11.0398,11.1548,956934.16517162,0
+TXRH.US,D,20100525,000000,10.9688,11.5408,10.9217,11.4246,1558207.7363089,0
+TXRH.US,D,20100526,000000,11.4651,11.8204,11.4473,11.4571,1362970.9433505,0
+TXRH.US,D,20100527,000000,11.7081,11.9651,11.4818,11.9316,1106952.3671392,0
+TXRH.US,D,20100528,000000,11.9228,12.0054,11.5171,11.7338,858396.40256991,0
+TXRH.US,D,20100601,000000,11.6077,11.7002,11.3478,11.4995,1440110.3324658,0
+TXRH.US,D,20100602,000000,11.6353,11.8922,11.3872,11.8922,1110579.0379209,0
+TXRH.US,D,20100603,000000,11.8341,12.1502,11.7712,12.0685,1276085.2574622,0
+TXRH.US,D,20100604,000000,11.7632,11.9089,11.4325,11.4473,995928.49513168,0
+TXRH.US,D,20100607,000000,11.4818,11.5722,11.0969,11.1284,972225.10315674,0
+TXRH.US,D,20100608,000000,11.1708,11.2564,10.8537,11.1047,695790.50377982,0
+TXRH.US,D,20100609,000000,11.2475,11.5929,11.0801,11.2012,820049.18445522,0
+TXRH.US,D,20100610,000000,11.3942,11.3942,11.0014,11.1628,884208.74931879,0
+TXRH.US,D,20100611,000000,11.0319,11.2317,11.0319,11.2248,916685.23061339,0
+TXRH.US,D,20100614,000000,11.2898,11.4995,11.2248,11.3568,435001.38247284,0
+TXRH.US,D,20100615,000000,11.4818,11.6845,11.3233,11.5999,376854.77681297,0
+TXRH.US,D,20100616,000000,11.5093,11.7967,11.4651,11.6609,590735.90838682,0
+TXRH.US,D,20100617,000000,11.7386,11.7967,11.5261,11.6845,530277.17311931,0
+TXRH.US,D,20100618,000000,11.7564,11.8853,11.3478,11.8204,919739.96423824,0
+TXRH.US,D,20100621,000000,11.9405,11.9405,11.3154,11.4246,624249.59720752,0
+TXRH.US,D,20100622,000000,11.4571,11.5575,11.0171,11.0545,700597.62034543,0
+TXRH.US,D,20100623,000000,11.0014,11.1865,10.8705,11.0634,764936.99493683,0
+TXRH.US,D,20100624,000000,10.9688,11.1116,10.6312,10.6391,1335997.452427,0
+TXRH.US,D,20100625,000000,10.6863,10.8074,10.5367,10.7199,2127576.7633085,0
+TXRH.US,D,20100628,000000,10.7199,10.7701,10.4945,10.5279,938254.27096019,0
+TXRH.US,D,20100629,000000,10.395,10.4384,10.0436,10.1174,1319202.0047982,0
+TXRH.US,D,20100630,000000,10.1745,10.3831,10.0544,10.145,754969.23759494,0
+TXRH.US,D,20100701,000000,10.1253,10.2868,9.87524,10.1253,1156437.6296379,0
+TXRH.US,D,20100702,000000,10.1577,10.1577,9.93925,10.0436,815764.22721225,0
+TXRH.US,D,20100706,000000,10.142,10.1941,9.6262,9.68329,1129026.2969477,0
+TXRH.US,D,20100707,000000,9.66754,10.0367,9.59568,9.99429,902628.57974306,0
+TXRH.US,D,20100708,000000,10.0928,10.2119,9.91658,10.1351,584315.58364154,0
+TXRH.US,D,20100709,000000,10.142,10.3428,10.0928,10.328,398504.07121909,0
+TXRH.US,D,20100712,000000,10.328,10.4304,10.1174,10.2444,405376.45996937,0
+TXRH.US,D,20100713,000000,10.395,10.8074,10.3585,10.7356,1089237.5533878,0
+TXRH.US,D,20100714,000000,10.7277,10.838,10.5574,10.7701,639157.55063109,0
+TXRH.US,D,20100715,000000,10.7454,10.7454,10.4796,10.6775,484862.51841396,0
+TXRH.US,D,20100716,000000,10.5811,10.6538,10.0681,10.142,766680.23501007,0
+TXRH.US,D,20100719,000000,10.1794,10.2444,9.99429,10.1577,440853.8335579,0
+TXRH.US,D,20100720,000000,10.0287,10.4038,9.97269,10.4038,676877.97438378,0
+TXRH.US,D,20100721,000000,10.4628,10.6451,10.2621,10.2868,972062.56328977,0
+TXRH.US,D,20100722,000000,10.4384,10.9394,10.4384,10.895,876880.23306682,0
+TXRH.US,D,20100723,000000,10.8222,10.9768,10.6451,10.9611,646531.78122065,0
+TXRH.US,D,20100726,000000,11.025,11.3478,10.9462,11.1628,725705.96629549,0
+TXRH.US,D,20100727,000000,11.2652,11.3154,11.0319,11.0722,585125.23535388,0
+TXRH.US,D,20100728,000000,11.025,11.2386,10.8448,10.9217,511996.51745612,0
+TXRH.US,D,20100729,000000,11.0092,11.0092,10.5495,10.7031,671918.47669289,0
+TXRH.US,D,20100730,000000,10.5427,10.9304,10.521,10.8301,714934.65248627,0
+TXRH.US,D,20100802,000000,10.9531,11.1381,10.7947,11.0092,1549420.4247508,0
+TXRH.US,D,20100803,000000,11.088,11.4404,11.0457,11.0634,2695298.0424067,0
+TXRH.US,D,20100804,000000,11.1708,11.2809,10.9935,11.1116,1023112.2720081,0
+TXRH.US,D,20100805,000000,11.0092,11.4079,10.9531,11.2475,1645198.0572365,0
+TXRH.US,D,20100806,000000,11.0969,11.4404,11.088,11.4168,935274.71202382,0
+TXRH.US,D,20100809,000000,11.4168,11.6511,11.4,11.6422,993350.20649189,0
+TXRH.US,D,20100810,000000,11.4739,11.5792,11.1943,11.2652,614498.22106353,0
+TXRH.US,D,20100811,000000,11.0801,11.1795,10.7701,10.8222,670784.76112078,0
+TXRH.US,D,20100812,000000,10.6391,10.8773,10.5811,10.8537,626486.55212668,0
+TXRH.US,D,20100813,000000,10.7858,10.7858,10.5367,10.5367,308730.25506953,0
+TXRH.US,D,20100816,000000,10.4541,10.6391,10.4461,10.5653,398556.89667585,0
+TXRH.US,D,20100817,000000,10.6952,10.9462,10.5811,10.8301,421951.46290356,0
+TXRH.US,D,20100818,000000,10.8222,11.3065,10.8074,11.088,530412.28438373,0
+TXRH.US,D,20100819,000000,11.0457,11.1708,10.7621,10.8537,501878.41073729,0
+TXRH.US,D,20100820,000000,10.7858,10.9846,10.4384,10.6863,1227097.773306,0
+TXRH.US,D,20100823,000000,10.6775,10.7621,10.5427,10.5574,436326.08238864,0
+TXRH.US,D,20100824,000000,10.4304,10.4541,10.2119,10.3497,736910.0425005,0
+TXRH.US,D,20100825,000000,10.2533,10.6067,10.2119,10.5427,532168.73082116,0
+TXRH.US,D,20100826,000000,10.5653,10.7701,10.5367,10.5367,400194.48583556,0
+TXRH.US,D,20100827,000000,10.6706,10.9531,10.5043,10.9462,582028.85088812,0
+TXRH.US,D,20100830,000000,10.8705,10.9768,10.6618,10.6618,492292.62208279,0
+TXRH.US,D,20100831,000000,10.6244,10.7544,10.5427,10.6451,454220.70586777,0
+TXRH.US,D,20100901,000000,10.8222,11.1381,10.7454,11.1284,975558.18630378,0
+TXRH.US,D,20100902,000000,11.0634,11.6077,11.0634,11.5929,784411.30274806,0
+TXRH.US,D,20100903,000000,11.6678,11.9089,11.6353,11.7338,863610.88467711,0
+TXRH.US,D,20100907,000000,11.7239,11.7475,11.5329,11.5488,476758.89017138,0
+TXRH.US,D,20100908,000000,11.5929,11.7081,11.4995,11.5792,310745.74941994,0
+TXRH.US,D,20100909,000000,11.7564,11.7564,11.2386,11.3401,612838.28267211,0
+TXRH.US,D,20100910,000000,11.3401,11.4739,11.3065,11.3794,451560.13142032,0
+TXRH.US,D,20100913,000000,11.5093,11.7386,11.4651,11.7002,799235.95448982,0
+TXRH.US,D,20100914,000000,11.7161,11.8341,11.5408,11.5408,1024526.3688507,0
+TXRH.US,D,20100915,000000,11.4571,11.7081,11.4168,11.6166,477031.14444856,0
+TXRH.US,D,20100916,000000,11.5722,11.6678,11.4473,11.6077,700142.50871791,0
+TXRH.US,D,20100917,000000,11.7632,11.7632,11.3942,11.4404,916873.16733457,0
+TXRH.US,D,20100920,000000,11.4404,11.7338,11.4404,11.6678,981769.24097033,0
+TXRH.US,D,20100921,000000,11.1795,11.6678,11.1795,11.4473,742255.57237546,0
+TXRH.US,D,20100922,000000,11.3794,11.4651,10.8705,11.1047,1042284.8651913,0
+TXRH.US,D,20100923,000000,11.0014,11.2091,10.9039,10.9768,549952.62401592,0
+TXRH.US,D,20100924,000000,11.1116,11.2977,11.0545,11.2731,599356.6165812,0
+TXRH.US,D,20100927,000000,11.3065,11.8528,11.1284,11.6609,1253880.2798859,0
+TXRH.US,D,20100928,000000,11.6511,11.7564,11.3321,11.4906,1084537.10361,0
+TXRH.US,D,20100929,000000,11.4246,11.6353,11.4246,11.4739,509277.0223069,0
+TXRH.US,D,20100930,000000,11.6077,11.6077,11.2248,11.2898,887710.46757781,0
+TXRH.US,D,20101001,000000,11.4246,11.4571,11.2809,11.3872,474783.01491354,0
+TXRH.US,D,20101004,000000,11.3233,11.4325,11.2475,11.3478,503686.66675732,0
+TXRH.US,D,20101005,000000,11.5093,11.843,11.4473,11.7081,758722.89264776,0
+TXRH.US,D,20101006,000000,11.6678,11.7564,11.5792,11.6166,514755.63169793,0
+TXRH.US,D,20101007,000000,12.0527,12.1344,11.8705,12.0527,2150102.7571221,0
+TXRH.US,D,20101008,000000,12.0852,12.2003,11.9139,12.0685,1499529.8284589,0
+TXRH.US,D,20101011,000000,12.0931,12.3096,12.0527,12.2288,824103.53826194,0
+TXRH.US,D,20101012,000000,12.2437,12.4159,12.0772,12.3666,1267855.6608227,0
+TXRH.US,D,20101013,000000,12.4159,12.4159,12.0438,12.3096,1737062.542425,0
+TXRH.US,D,20101014,000000,12.2604,12.4159,12.2003,12.3588,1004755.4257823,0
+TXRH.US,D,20101015,000000,12.4475,12.4475,12.1579,12.3273,1771240.612952,0
+TXRH.US,D,20101018,000000,12.2939,12.344,12.1747,12.3096,527084.28060753,0
+TXRH.US,D,20101019,000000,12.1009,12.3834,12.0772,12.1432,1716471.7889026,0
+TXRH.US,D,20101020,000000,12.2288,12.2692,12.0931,12.1659,587779.71455631,0
+TXRH.US,D,20101021,000000,12.2515,12.4317,12.1088,12.2082,642800.47539953,0
+TXRH.US,D,20101022,000000,12.2692,12.7043,12.2358,12.6955,951579.49242915,0
+TXRH.US,D,20101025,000000,12.7437,12.8559,12.7043,12.7437,630244.27067617,0
+TXRH.US,D,20101026,000000,12.6472,12.7349,12.6078,12.6394,560294.22305183,0
+TXRH.US,D,20101027,000000,12.5282,12.5282,12.222,12.4159,534725.68610342,0
+TXRH.US,D,20101028,000000,12.537,12.537,12.1915,12.3362,596787.47080891,0
+TXRH.US,D,20101029,000000,12.2919,12.4238,12.2407,12.3648,644545.74722112,0
+TXRH.US,D,20101101,000000,12.4475,12.4475,12.0301,12.2839,1295108.5171426,0
+TXRH.US,D,20101102,000000,12.8402,13.1434,12.4849,12.5439,2408767.6855425,0
+TXRH.US,D,20101103,000000,12.6,12.8481,12.6,12.8481,1143162.1860033,0
+TXRH.US,D,20101104,000000,12.9051,13.1355,12.8716,12.9927,1035954.953247,0
+TXRH.US,D,20101105,000000,12.8816,13.0105,12.8008,12.9051,710380.48858864,0
+TXRH.US,D,20101108,000000,12.9209,12.9445,12.7693,12.9445,1339852.6948967,0
+TXRH.US,D,20101109,000000,12.9445,12.9702,12.7437,12.8225,1627853.0216826,0
+TXRH.US,D,20101110,000000,12.8963,12.8963,12.5685,12.7605,1317993.1145376,0
+TXRH.US,D,20101111,000000,12.5931,12.9445,12.5685,12.8559,916729.9290768,0
+TXRH.US,D,20101112,000000,12.722,12.8225,12.5508,12.8106,1252546.4371026,0
+TXRH.US,D,20101115,000000,12.8963,12.9702,12.722,12.728,1023204.7165574,0
+TXRH.US,D,20101116,000000,12.6078,12.7349,12.409,12.4849,760268.03725814,0
+TXRH.US,D,20101117,000000,12.5508,12.8649,12.537,12.8402,843559.56033815,0
+TXRH.US,D,20101118,000000,12.9376,13.0656,12.728,12.7772,1267913.5656503,0
+TXRH.US,D,20101119,000000,12.7929,13.107,12.7772,13.0656,957290.73700478,0
+TXRH.US,D,20101122,000000,12.9702,13.2586,12.9445,13.2586,812772.47778585,0
+TXRH.US,D,20101123,000000,13.1138,13.5253,12.9209,13.4693,1421192.7236989,0
+TXRH.US,D,20101124,000000,13.5253,13.7261,13.4693,13.7261,1038347.3369139,0
+TXRH.US,D,20101126,000000,13.669,13.7556,13.5804,13.6847,223578.6663869,0
+TXRH.US,D,20101129,000000,13.5873,13.7626,13.5067,13.7015,578816.65676714,0
+TXRH.US,D,20101130,000000,13.5716,13.7803,13.5401,13.7468,1163211.4785939,0
+TXRH.US,D,20101201,000000,13.8236,13.9319,13.6847,13.9014,1622636.5078271,0
+TXRH.US,D,20101202,000000,13.9496,14.2931,13.9082,14.2301,1299198.4265452,0
+TXRH.US,D,20101203,000000,14.1838,14.4231,14.0687,14.303,1162198.6520477,0
+TXRH.US,D,20101206,000000,14.239,14.4231,14.1179,14.362,589295.39881581,0
+TXRH.US,D,20101207,000000,14.5195,14.68,14.4299,14.6327,791617.91409981,0
+TXRH.US,D,20101208,000000,14.6258,14.6868,14.4703,14.487,618903.0514584,0
+TXRH.US,D,20101209,000000,14.617,14.6475,14.2784,14.3767,777666.91414302,0
+TXRH.US,D,20101210,000000,14.4388,14.5353,14.3767,14.5116,416365.17085066,0
+TXRH.US,D,20101213,000000,14.617,14.6396,14.1336,14.167,793901.59923073,0
+TXRH.US,D,20101214,000000,14.1838,14.239,13.9663,14.0391,1018590.6160838,0
+TXRH.US,D,20101215,000000,14.0007,14.2154,14.0007,14.0687,869737.62178769,0
+TXRH.US,D,20101216,000000,14.1258,14.2557,14.0007,14.2154,679793.53324755,0
+TXRH.US,D,20101217,000000,14.1996,14.2459,14.047,14.2223,795397.98188101,0
+TXRH.US,D,20101220,000000,14.2223,14.2616,14.0234,14.0756,834588.37555561,0
+TXRH.US,D,20101221,000000,14.0933,14.1179,13.9496,14.1001,887359.99098965,0
+TXRH.US,D,20101222,000000,14.1179,14.1593,13.8767,13.9161,820012.61298515,0
+TXRH.US,D,20101223,000000,13.9496,14.1001,13.9319,14.0313,465735.63956837,0
+TXRH.US,D,20101227,000000,13.8078,14.0234,13.6592,13.9919,194525.68104034,0
+TXRH.US,D,20101228,000000,14.0007,14.1336,13.8147,13.9082,249816.66441239,0
+TXRH.US,D,20101229,000000,13.9072,14.0362,13.8423,14.0047,470478.75606136,0
+TXRH.US,D,20101230,000000,13.98,14.0667,13.9131,14.0293,486532.61554706,0
+TXRH.US,D,20101231,000000,13.9191,14.0106,13.7172,13.8,600388.74473645,0
+TXRH.US,D,20110103,000000,13.8236,14.1503,13.7015,14.0391,649433.11784605,0
+TXRH.US,D,20110104,000000,14.1258,14.1258,13.733,13.8767,746657.35514781,0
+TXRH.US,D,20110105,000000,13.8767,14.047,13.7399,13.9014,877711.21813668,0
+TXRH.US,D,20110106,000000,14.0637,14.1996,13.9082,14.0391,839746.98458355,0
+TXRH.US,D,20110107,000000,13.9663,14.1425,13.7713,13.9496,700477.74719354,0
+TXRH.US,D,20110110,000000,13.8689,14.0549,13.7261,13.983,454685.97623697,0
+TXRH.US,D,20110111,000000,14.1917,14.1917,13.7399,13.9663,1365189.6125347,0
+TXRH.US,D,20110112,000000,14.0933,14.0933,13.9239,13.9663,409301.79775668,0
+TXRH.US,D,20110113,000000,13.9919,14.4151,13.8924,14.3767,859693.67388316,0
+TXRH.US,D,20110114,000000,14.3767,14.8808,14.2459,14.8256,1050987.8591933,0
+TXRH.US,D,20110118,000000,14.7864,14.8099,14.3542,14.4791,816903.0221552,0
+TXRH.US,D,20110119,000000,14.5353,14.5353,14.1917,14.2616,722573.01035965,0
+TXRH.US,D,20110120,000000,14.1258,14.5038,14.1258,14.2784,611423.16995531,0
+TXRH.US,D,20110121,000000,14.3364,14.3364,14.0687,14.1001,480052.35422584,0
+TXRH.US,D,20110124,000000,14.2223,14.2931,13.9496,13.9743,910817.54141581,0
+TXRH.US,D,20110125,000000,13.9565,14.4624,13.86,14.4565,824135.03036116,0
+TXRH.US,D,20110126,000000,14.1593,14.2843,13.7015,13.7182,2330924.2956285,0
+TXRH.US,D,20110127,000000,13.7803,14.0234,13.5549,13.9161,1615630.0236866,0
+TXRH.US,D,20110128,000000,13.9663,14.0391,13.4603,13.5164,576457.79694775,0
+TXRH.US,D,20110131,000000,13.6414,13.79,13.3235,13.355,3126177.0075034,0
+TXRH.US,D,20110201,000000,13.3963,13.8284,13.354,13.7803,1317942.3208293,0
+TXRH.US,D,20110202,000000,13.7084,13.8924,13.7015,13.8373,487526.14048392,0
+TXRH.US,D,20110203,000000,13.8521,14.1001,13.7626,14.1001,925618.82805168,0
+TXRH.US,D,20110204,000000,14.0756,14.2459,13.9743,14.1503,451198.48021632,0
+TXRH.US,D,20110207,000000,14.1425,14.1425,13.9406,13.9565,963956.90329886,0
+TXRH.US,D,20110208,000000,13.9239,14.1996,13.8846,14.1179,430055.09114613,0
+TXRH.US,D,20110209,000000,14.1258,14.3364,14.0313,14.2223,710417.0600587,0
+TXRH.US,D,20110210,000000,14.167,14.4703,14.0933,14.4083,778015.35898283,0
+TXRH.US,D,20110211,000000,14.3108,14.6544,14.2616,14.5944,456523.69260788,0
+TXRH.US,D,20110214,000000,14.5116,14.7537,14.3767,14.6711,811417.30164499,0
+TXRH.US,D,20110215,000000,14.6868,14.6967,14.362,14.362,837761.96645819,0
+TXRH.US,D,20110216,000000,14.3108,14.5944,14.303,14.4467,711531.47402161,0
+TXRH.US,D,20110218,000000,14.5441,14.8325,14.5195,14.7282,602450.96929862,0
+TXRH.US,D,20110222,000000,14.5618,14.6711,14.2459,14.2557,1040812.863521,0
+TXRH.US,D,20110223,000000,13.6513,14.4703,13.4997,13.733,2347141.7108554,0
+TXRH.US,D,20110224,000000,13.7468,13.7468,13.4101,13.5253,1261434.3202032,0
+TXRH.US,D,20110225,000000,13.5962,13.86,13.5253,13.6947,827092.24006582,0
+TXRH.US,D,20110228,000000,13.6395,13.8984,13.6237,13.6395,806259.70849122,0
+TXRH.US,D,20110301,000000,13.5962,13.6847,13.4426,13.4426,2045645.4957401,0
+TXRH.US,D,20110302,000000,13.3963,13.5627,13.0833,13.3304,1940875.3451143,0
+TXRH.US,D,20110303,000000,13.419,13.7399,13.3963,13.6513,1298472.0765147,0
+TXRH.US,D,20110304,000000,13.6592,13.7556,13.5253,13.604,1394576.8204828,0
+TXRH.US,D,20110307,000000,13.5627,13.7556,13.3786,13.3865,1515840.7041093,0
+TXRH.US,D,20110308,000000,13.3963,13.6513,13.3609,13.5549,1945934.3984738,0
+TXRH.US,D,20110309,000000,13.4918,13.6592,13.2831,13.5962,1324640.9950967,0
+TXRH.US,D,20110310,000000,13.3687,13.6592,13.3481,13.4347,1285369.3314886,0
+TXRH.US,D,20110311,000000,13.3786,13.604,13.3077,13.4997,543348.42604614,0
+TXRH.US,D,20110314,000000,13.228,13.419,13.228,13.291,454373.08699305,0
+TXRH.US,D,20110315,000000,12.9445,13.3687,12.913,13.2586,637850.12057615,0
+TXRH.US,D,20110316,000000,13.228,13.2359,13.0252,13.0252,742340.90580561,0
+TXRH.US,D,20110317,000000,13.2132,13.286,12.8313,12.8313,574563.19162339,0
+TXRH.US,D,20110318,000000,12.9445,13.2113,12.7516,12.9543,1077062.3014776,0
+TXRH.US,D,20110321,000000,13.0469,13.1769,13.0322,13.0656,457994.67840397,0
+TXRH.US,D,20110322,000000,13.1355,13.1936,12.8963,12.913,566415.88079156,0
+TXRH.US,D,20110323,000000,12.9209,13.0322,12.7929,12.9445,791176.00883649,0
+TXRH.US,D,20110324,000000,12.9612,13.1857,12.9051,13.1296,706224.54736507,0
+TXRH.US,D,20110325,000000,13.168,13.4997,13.161,13.1769,1113469.1999305,0
+TXRH.US,D,20110328,000000,13.2506,13.3392,13.0745,13.1434,437635.54419191,0
+TXRH.US,D,20110329,000000,13.1138,13.291,13.0399,13.2192,1072521.3439442,0
+TXRH.US,D,20110330,000000,13.2506,13.6847,13.1138,13.4918,1717278.3929924,0
+TXRH.US,D,20110331,000000,13.4722,13.7172,13.4209,13.6493,1188515.8882584,0
+TXRH.US,D,20110401,000000,13.6513,13.86,13.6267,13.7015,694190.50196434,0
+TXRH.US,D,20110404,000000,13.799,13.8767,13.6947,13.799,958181.6586506,0
+TXRH.US,D,20110405,000000,13.7468,14.0007,13.733,13.8462,424157.94159765,0
+TXRH.US,D,20110406,000000,13.86,13.9239,13.6947,13.7713,586376.79232954,0
+TXRH.US,D,20110407,000000,13.6947,13.8284,13.3963,13.419,732461.52951639,0
+TXRH.US,D,20110408,000000,13.5401,13.5873,13.0922,13.161,457961.15455641,0
+TXRH.US,D,20110411,000000,13.1936,13.2113,12.8225,13.0469,1432756.4193596,0
+TXRH.US,D,20110412,000000,12.8402,13.161,12.8402,13.0833,641511.33107964,0
+TXRH.US,D,20110413,000000,13.099,13.1434,12.8893,12.8963,934905.94970063,0
+TXRH.US,D,20110414,000000,12.8716,13.099,12.8559,13.0745,899244.7028876,0
+TXRH.US,D,20110415,000000,13.0745,13.3392,13.0322,13.3304,692463.51587779,0
+TXRH.US,D,20110418,000000,13.1769,13.2034,13.0252,13.161,497827.10455308,0
+TXRH.US,D,20110419,000000,13.2586,13.2586,13.0105,13.1355,397266.73648178,0
+TXRH.US,D,20110420,000000,13.2831,13.3609,13.2192,13.3609,432950.33252653,0
+TXRH.US,D,20110421,000000,13.3865,13.4693,13.1217,13.168,590055.27269389,0
+TXRH.US,D,20110425,000000,13.099,13.2586,13.0922,13.2506,344509.34328611,0
+TXRH.US,D,20110426,000000,13.2586,13.419,13.107,13.168,533394.89094261,0
+TXRH.US,D,20110427,000000,13.161,13.2999,12.9209,12.977,832875.61170742,0
+TXRH.US,D,20110428,000000,13.0469,13.1434,12.8481,13.0745,1063723.8736445,0
+TXRH.US,D,20110429,000000,13.1335,13.1749,13.0213,13.0706,1178239.3051693,0
+TXRH.US,D,20110502,000000,13.0469,13.107,12.6572,12.8963,2076611.3721461,0
+TXRH.US,D,20110503,000000,12.536,12.8402,12.3815,12.5272,2391084.3638905,0
+TXRH.US,D,20110504,000000,12.4926,12.5931,12.2762,12.4238,2791135.6114683,0
+TXRH.US,D,20110505,000000,12.4996,13.2132,12.3815,12.9386,2068577.8392212,0
+TXRH.US,D,20110506,000000,13.1355,13.3865,12.8313,12.9051,1076352.2054339,0
+TXRH.US,D,20110509,000000,12.8402,13.0656,12.7693,12.8649,773357.57591999,0
+TXRH.US,D,20110510,000000,12.9849,13.0833,12.8559,13.0833,654016.74209458,0
+TXRH.US,D,20110511,000000,13.1158,13.414,13.0754,13.2596,1245064.5238511,0
+TXRH.US,D,20110512,000000,13.2192,13.5253,13.0745,13.3865,898335.49550674,0
+TXRH.US,D,20110513,000000,13.3609,13.4426,13.2359,13.2663,636811.8971759,0
+TXRH.US,D,20110516,000000,13.2419,13.2743,13.0105,13.0105,838550.28481299,0
+TXRH.US,D,20110517,000000,13.0399,13.1936,12.8816,13.1769,960624.83602599,0
+TXRH.US,D,20110518,000000,13.099,13.2586,13.099,13.2506,609308.11993637,0
+TXRH.US,D,20110519,000000,13.291,13.5322,13.1857,13.4918,671253.07911249,0
+TXRH.US,D,20110520,000000,13.414,13.5588,13.23,13.3412,718078.78303796,0
+TXRH.US,D,20110523,000000,13.2192,13.5479,13.168,13.4101,552431.35698721,0
+TXRH.US,D,20110524,000000,13.419,13.419,13.0322,13.0399,1071575.5650933,0
+TXRH.US,D,20110525,000000,13.1217,13.3077,13.0026,13.291,713413.88885595,0
+TXRH.US,D,20110526,000000,13.228,13.6444,13.228,13.5804,919138.56673045,0
+TXRH.US,D,20110527,000000,13.6179,13.7222,13.5352,13.5843,466575.76750577,0
+TXRH.US,D,20110531,000000,13.9082,14.0569,13.673,13.8453,1291300.0048846,0
+TXRH.US,D,20110601,000000,13.7556,13.9014,13.354,13.3786,1024436.9719239,0
+TXRH.US,D,20110602,000000,13.4456,13.5991,13.2596,13.3993,1167718.9122798,0
+TXRH.US,D,20110603,000000,13.1965,13.4386,13.1552,13.1788,977936.34773237,0
+TXRH.US,D,20110606,000000,13.1375,13.3167,13.0036,13.1788,1042854.7705999,0
+TXRH.US,D,20110607,000000,13.2221,13.3107,13.1306,13.1453,962136.4567888,0
+TXRH.US,D,20110608,000000,13.0576,13.1158,12.8726,12.8816,1326766.2038574,0
+TXRH.US,D,20110609,000000,12.8893,12.9297,12.7437,12.9297,1181310.2927808,0
+TXRH.US,D,20110610,000000,12.8225,13.0115,12.7033,12.8225,1278893.1336641,0
+TXRH.US,D,20110613,000000,12.8481,13.0262,12.6856,12.9219,712510.7767201,0
+TXRH.US,D,20110614,000000,13.0843,13.294,13.0419,13.2693,569020.58215974,0
+TXRH.US,D,20110615,000000,13.1375,13.3028,12.9386,12.9859,945589.89833134,0
+TXRH.US,D,20110616,000000,13.0459,13.1522,12.8442,12.9908,835619.48783669,0
+TXRH.US,D,20110617,000000,13.0666,13.1965,12.784,12.8008,2336068.682418,0
+TXRH.US,D,20110620,000000,13.109,13.4299,12.9219,13.356,2274972.994047,0
+TXRH.US,D,20110621,000000,13.3334,13.6808,13.3334,13.5352,991633.37914702,0
+TXRH.US,D,20110622,000000,13.488,13.8117,13.3993,13.6395,1078261.0329966,0
+TXRH.US,D,20110623,000000,13.4938,14.0992,13.4456,13.9466,1100587.9154732,0
+TXRH.US,D,20110624,000000,13.989,14.1071,13.8659,14.0224,1825796.103426,0
+TXRH.US,D,20110627,000000,13.989,14.1406,13.857,14.1159,875486.45370756,0
+TXRH.US,D,20110628,000000,14.1651,14.37,14.0992,14.3187,790722.92895731,0
+TXRH.US,D,20110629,000000,14.3187,14.37,14.1907,14.2685,1141050.1836067,0
+TXRH.US,D,20110630,000000,14.355,14.4821,14.1149,14.1651,1024793.5437571,0
+TXRH.US,D,20110701,000000,14.2144,14.6485,14.0617,14.5797,1168735.8023224,0
+TXRH.US,D,20110705,000000,14.5707,14.7714,14.2685,14.6967,992141.31623131,0
+TXRH.US,D,20110706,000000,14.6544,14.8118,14.5431,14.7203,763133.81828763,0
+TXRH.US,D,20110707,000000,14.7714,14.8355,14.5363,14.739,684146.55405981,0
+TXRH.US,D,20110708,000000,14.5205,14.8276,14.37,14.7627,803088.149337,0
+TXRH.US,D,20110711,000000,14.5797,14.8591,14.3906,14.6021,685079.12654655,0
+TXRH.US,D,20110712,000000,14.5707,14.7056,14.5038,14.5363,446410.6652599,0
+TXRH.US,D,20110713,000000,14.5797,14.7971,14.555,14.7056,429385.63006905,0
+TXRH.US,D,20110714,000000,14.7627,14.8198,14.3532,14.5451,596688.93101456,0
+TXRH.US,D,20110715,000000,14.5874,14.7144,14.362,14.5038,585797.74405347,0
+TXRH.US,D,20110718,000000,14.4388,14.5954,14.2931,14.37,407018.11262577,0
+TXRH.US,D,20110719,000000,14.5185,14.6091,14.3503,14.5854,675915.94154617,0
+TXRH.US,D,20110720,000000,14.555,14.555,14.2685,14.3453,384632.30944743,0
+TXRH.US,D,20110721,000000,14.3354,14.3354,14.0992,14.2213,1043697.9461598,0
+TXRH.US,D,20110722,000000,14.2449,14.3532,14.174,14.2064,537379.14943168,0
+TXRH.US,D,20110725,000000,14.0913,14.2547,14.0126,14.1248,365310.38276148,0
+TXRH.US,D,20110726,000000,14.179,14.179,13.9663,14.0401,580287.6425632,0
+TXRH.US,D,20110727,000000,13.8737,13.9211,13.4553,13.5272,1248352.9085347,0
+TXRH.US,D,20110728,000000,13.5105,13.6316,13.3481,13.356,476273.30231882,0
+TXRH.US,D,20110729,000000,13.293,13.4456,13.1296,13.3402,668639.23487679,0
+TXRH.US,D,20110801,000000,13.5017,13.5105,13.2773,13.4299,1183411.1205614,0
+TXRH.US,D,20110802,000000,11.9345,12.6806,11.9168,12.4238,4922606.2204648,0
+TXRH.US,D,20110803,000000,12.3499,12.7929,12.1964,12.7349,2089933.5459926,0
+TXRH.US,D,20110804,000000,12.5104,12.6098,12.1049,12.1138,1548480.7411449,0
+TXRH.US,D,20110805,000000,12.2328,12.4819,11.8834,12.1619,1858906.4902018,0
+TXRH.US,D,20110808,000000,11.4414,12.0969,10.9531,10.9531,2819710.1200815,0
+TXRH.US,D,20110809,000000,11.1708,11.3882,10.6834,11.3735,2724210.8371179,0
+TXRH.US,D,20110810,000000,11.1461,11.5732,11.0712,11.088,1504350.1513887,0
+TXRH.US,D,20110811,000000,11.1708,11.7829,11.1708,11.6541,1373018.9547518,0
+TXRH.US,D,20110812,000000,11.7652,11.8381,11.4758,11.7022,814820.48010965,0
+TXRH.US,D,20110815,000000,11.6284,11.8292,11.4177,11.6284,1358098.8108382,0
+TXRH.US,D,20110816,000000,11.5812,11.7752,11.3882,11.4758,872582.06945965,0
+TXRH.US,D,20110817,000000,11.5812,11.6541,11.3803,11.6097,834287.67680172,0
+TXRH.US,D,20110818,000000,11.4827,11.4827,10.4758,10.5771,1387669.8920107,0
+TXRH.US,D,20110819,000000,10.3595,11.0171,10.3517,10.584,1342515.3010925,0
+TXRH.US,D,20110822,000000,10.8852,10.9601,10.399,10.5544,1936830.1341751,0
+TXRH.US,D,20110823,000000,10.6361,10.9688,10.5092,10.9601,2473572.3305032,0
+TXRH.US,D,20110824,000000,10.9531,11.0959,10.775,11.0535,961535.05928101,0
+TXRH.US,D,20110825,000000,11.1708,11.2012,10.524,10.5702,1516090.6091547,0
+TXRH.US,D,20110826,000000,10.6825,10.9217,10.4393,10.8685,1363392.5311305,0
+TXRH.US,D,20110829,000000,10.9768,11.3568,10.9768,11.3568,1016919.5030766,0
+TXRH.US,D,20110830,000000,11.2809,11.4926,11.2317,11.402,1505609.8353577,0
+TXRH.US,D,20110831,000000,11.4847,11.6491,11.3331,11.5535,1792433.7798564,0
+TXRH.US,D,20110901,000000,11.7111,11.7899,11.2987,11.3735,2296511.5581686,0
+TXRH.US,D,20110902,000000,11.1165,11.2554,10.9965,11.0201,1235449.2748457,0
+TXRH.US,D,20110906,000000,10.6745,11.1224,10.6509,11.0978,1353486.742113,0
+TXRH.US,D,20110907,000000,11.1727,11.4129,11.0014,11.3518,1473564.0847104,0
+TXRH.US,D,20110908,000000,11.2839,11.4709,11.1401,11.2839,1112184.1191072,0
+TXRH.US,D,20110909,000000,11.1067,11.1481,10.6017,10.7985,1917297.9215362,0
+TXRH.US,D,20110912,000000,10.6194,11.0732,10.6194,11.0555,964181.41149011,0
+TXRH.US,D,20110913,000000,11.0732,11.2592,10.9384,11.1815,1217018.2698057,0
+TXRH.US,D,20110914,000000,11.3184,11.6835,11.2032,11.5142,1057746.4700368,0
+TXRH.US,D,20110915,000000,11.5989,11.7475,11.5064,11.6511,873865.11853453,0
+TXRH.US,D,20110916,000000,11.6756,11.8863,11.5703,11.6835,1769334.8330118,0
+TXRH.US,D,20110919,000000,11.4453,11.6835,11.3361,11.6077,780458.5363582,0
+TXRH.US,D,20110920,000000,11.7564,11.7722,11.1727,11.1884,1234799.1153779,0
+TXRH.US,D,20110921,000000,11.1884,11.3971,10.9384,10.9384,1712345.3080299,0
+TXRH.US,D,20110922,000000,10.7681,11.2415,10.6421,10.9846,1730626.9795672,0
+TXRH.US,D,20110923,000000,10.9846,11.3361,10.9768,11.2937,1019608.5220008,0
+TXRH.US,D,20110926,000000,11.4129,11.6678,11.211,11.6511,1568958.7326347,0
+TXRH.US,D,20110927,000000,11.845,11.845,11.1568,11.276,1610501.8908837,0
+TXRH.US,D,20110928,000000,11.3184,11.3184,11.0014,11.1126,1995378.0101315,0
+TXRH.US,D,20110929,000000,11.3912,11.5309,10.8615,11.0467,1900339.9340406,0
+TXRH.US,D,20110930,000000,10.9344,11.0447,10.7012,10.7444,1728430.6596148,0
+TXRH.US,D,20111003,000000,10.6421,10.707,10.1331,10.149,1806041.4143442,0
+TXRH.US,D,20111004,000000,10.0494,10.6667,9.91856,10.6509,2768952.9831237,0
+TXRH.US,D,20111005,000000,10.5072,11.0171,10.5072,10.7414,1766641.7505909,0
+TXRH.US,D,20111006,000000,10.6017,10.6509,10.3595,10.5308,2662556.4179539,0
+TXRH.US,D,20111007,000000,10.6992,10.8055,10.3881,10.4816,1445880.4977432,0
+TXRH.US,D,20111010,000000,10.6992,10.9217,10.5614,10.707,1455719.2390657,0
+TXRH.US,D,20111011,000000,10.6825,11.0398,10.6667,10.9688,2197524.7791845,0
+TXRH.US,D,20111012,000000,11.0171,11.3271,10.9768,11.2268,1621847.1735982,0
+TXRH.US,D,20111013,000000,11.1224,11.4059,11.1224,11.3104,1160312.1737168,0
+TXRH.US,D,20111014,000000,11.3971,11.3971,11.1126,11.3104,677909.08666487,0
+TXRH.US,D,20111017,000000,11.1727,11.2839,10.8764,10.9029,1103238.3311788,0
+TXRH.US,D,20111018,000000,11.0171,11.0732,10.7591,11.025,1213103.09076,0
+TXRH.US,D,20111019,000000,11.025,11.0555,10.7414,10.8202,1532062.1828327,0
+TXRH.US,D,20111020,000000,10.7681,10.9029,10.6509,10.7917,1995617.7564353,0
+TXRH.US,D,20111021,000000,10.9294,11.0821,10.7985,11.0555,1631789.5340858,0
+TXRH.US,D,20111024,000000,11.1067,11.6924,11.089,11.6245,1296210.7406155,0
+TXRH.US,D,20111025,000000,11.529,11.5832,11.3645,11.4434,835124.75711661,0
+TXRH.US,D,20111026,000000,11.6511,11.7564,11.3429,11.6412,1014143.1189739,0
+TXRH.US,D,20111027,000000,11.9345,12.2919,11.8125,12.1876,1067477.5286974,0
+TXRH.US,D,20111028,000000,12.1305,12.2269,11.8214,11.845,864978.25130799,0
+TXRH.US,D,20111031,000000,11.6648,11.8598,11.6196,11.6461,1551260.17287,0
+TXRH.US,D,20111101,000000,11.1923,11.6225,11.1923,11.4345,1825666.0715324,0
+TXRH.US,D,20111102,000000,11.0171,11.7642,10.9688,11.5241,3157740.2179205,0
+TXRH.US,D,20111103,000000,11.6136,11.6737,11.1923,11.6392,1512794.0974776,0
+TXRH.US,D,20111104,000000,11.529,11.7229,11.5122,11.6678,973345.61236465,0
+TXRH.US,D,20111107,000000,11.6343,11.7879,11.5782,11.7564,942480.30750139,0
+TXRH.US,D,20111108,000000,11.8125,11.845,11.4217,11.7564,880189.95110797,0
+TXRH.US,D,20111109,000000,11.4345,11.5832,11.2977,11.3401,707658.96169106,0
+TXRH.US,D,20111110,000000,11.4345,11.5969,11.1343,11.1775,1210602.0085569,0
+TXRH.US,D,20111111,000000,11.2592,11.6412,11.2415,11.5782,439734.34022415,0
+TXRH.US,D,20111114,000000,11.5142,11.6412,11.3765,11.4453,448881.27123783,0
+TXRH.US,D,20111115,000000,11.4296,11.6412,11.3271,11.5625,510731.75411627,0
+TXRH.US,D,20111116,000000,11.5309,11.5309,11.0978,11.1304,890683.93126916,0
+TXRH.US,D,20111117,000000,11.1481,11.2268,10.894,10.9384,1128409.6613273,0
+TXRH.US,D,20111118,000000,10.9404,11.0289,10.8074,10.838,1106910.7162982,0
+TXRH.US,D,20111121,000000,10.6913,10.7985,10.5692,10.5928,1204439.7158505,0
+TXRH.US,D,20111122,000000,10.6421,10.7159,10.523,10.5524,932766.51870165,0
+TXRH.US,D,20111123,000000,10.5466,10.5466,10.202,10.202,920389.10783195,0
+TXRH.US,D,20111125,000000,10.2001,10.328,10.0642,10.0642,415751.58285285,0
+TXRH.US,D,20111128,000000,10.3212,10.5397,10.2621,10.3595,1523428.2682742,0
+TXRH.US,D,20111129,000000,10.3881,10.5692,10.3595,10.4658,1052453.7656186,0
+TXRH.US,D,20111130,000000,10.8527,10.964,10.7504,10.8773,1787886.7270779,0
+TXRH.US,D,20111201,000000,10.8518,11.3271,10.7917,11.211,1928084.4734581,0
+TXRH.US,D,20111202,000000,11.3803,11.5034,11.2731,11.4276,1083218.4989391,0
+TXRH.US,D,20111205,000000,11.5535,11.8715,11.5211,11.8283,1794654.4807889,0
+TXRH.US,D,20111206,000000,11.6737,11.8804,11.59,11.8204,3149767.6374457,0
+TXRH.US,D,20111207,000000,11.7151,11.9759,11.529,11.9109,1181323.499145,0
+TXRH.US,D,20111208,000000,11.8125,11.9592,11.7632,11.7967,1312714.6323579,0
+TXRH.US,D,20111209,000000,11.8204,12.0084,11.7632,11.9522,641556.02954306,0
+TXRH.US,D,20111212,000000,11.7555,11.8125,11.6324,11.7967,1130943.2515038,0
+TXRH.US,D,20111213,000000,12.0163,12.0163,11.5684,11.6136,639404.40805405,0
+TXRH.US,D,20111214,000000,11.3735,11.59,11.3735,11.4345,509494.41937896,0
+TXRH.US,D,20111215,000000,11.5832,11.7328,11.4679,11.7328,581682.43779664,0
+TXRH.US,D,20111216,000000,11.6993,11.8283,11.5832,11.6048,1337653.3273218,0
+TXRH.US,D,20111219,000000,11.6904,11.9041,11.3401,11.3803,742380.52489818,0
+TXRH.US,D,20111220,000000,11.6136,11.8046,11.5762,11.7377,609613.89806111,0
+TXRH.US,D,20111221,000000,11.5034,11.9248,11.5034,11.8351,1112930.7866211,0
+TXRH.US,D,20111222,000000,11.8715,12.2939,11.8538,12.2604,1292874.6098459,0
+TXRH.US,D,20111223,000000,12.2682,12.412,12.221,12.2762,746099.64022928,0
+TXRH.US,D,20111227,000000,12.2348,12.4425,12.1718,12.3598,315539.65962136,0
+TXRH.US,D,20111228,000000,12.2278,12.345,12.0408,12.0408,565180.57780259,0
+TXRH.US,D,20111229,000000,12.0408,12.2505,11.9679,12.1718,466497.54519478,0
+TXRH.US,D,20111230,000000,12.1402,12.2604,12.0822,12.1718,620752.95831935,0
+TXRH.US,D,20120103,000000,12.3195,12.4178,12.1058,12.1718,952142.28671854,0
+TXRH.US,D,20120104,000000,12.1146,12.2839,12.0261,12.2505,991946.26839095,0
+TXRH.US,D,20120105,000000,12.1402,12.4268,11.9168,12.4178,1428743.7163938,0
+TXRH.US,D,20120106,000000,12.3854,12.5478,12.2762,12.4504,677128.89530342,0
+TXRH.US,D,20120109,000000,12.533,12.5646,12.3519,12.4572,738199.1868204,0
+TXRH.US,D,20120110,000000,12.6295,12.6295,12.4021,12.5232,641516.41045048,0
+TXRH.US,D,20120111,000000,12.3283,12.6365,12.3283,12.5823,500285.52004099,0
+TXRH.US,D,20120112,000000,12.4632,12.6542,12.4632,12.6295,313233.62525874,0
+TXRH.US,D,20120113,000000,12.4878,12.7772,12.471,12.4966,697959.39512969,0
+TXRH.US,D,20120117,000000,12.3205,12.6236,12.3205,12.4435,833762.46985657,0
+TXRH.US,D,20120118,000000,12.5399,13.0529,12.4799,12.9317,1825994.1988889,0
+TXRH.US,D,20120119,000000,12.9406,13.0134,12.7427,12.8913,1152688.0380817,0
+TXRH.US,D,20120120,000000,12.9888,13.0282,12.7427,12.785,474896.79282041,0
+TXRH.US,D,20120123,000000,12.3372,12.7112,12.3195,12.5734,1026768.4031408,0
+TXRH.US,D,20120124,000000,12.4632,12.5823,12.3598,12.4572,786981.46439452,0
+TXRH.US,D,20120125,000000,12.4878,12.533,12.3283,12.471,1304588.6548836,0
+TXRH.US,D,20120126,000000,12.5399,12.598,12.3372,12.4425,520829.54335173,0
+TXRH.US,D,20120127,000000,12.3933,12.6049,12.3676,12.5911,517427.38076122,0
+TXRH.US,D,20120130,000000,12.5556,12.6128,12.345,12.5399,706434.83331796,0
+TXRH.US,D,20120131,000000,12.5753,12.5921,12.221,12.3873,1620670.7913109,0
+TXRH.US,D,20120201,000000,12.471,12.7516,12.3676,12.7516,1051082.335491,0
+TXRH.US,D,20120202,000000,12.727,12.8569,12.6295,12.8499,541645.82093963,0
+TXRH.US,D,20120203,000000,13.0282,13.3235,12.9888,13.0616,989142.45568573,0
+TXRH.US,D,20120206,000000,13.0361,13.1601,12.974,13.0213,884968.62319686,0
+TXRH.US,D,20120207,000000,13.109,13.2389,12.9927,13.1906,636944.97669198,0
+TXRH.US,D,20120208,000000,13.2476,13.4436,12.9927,13.0853,572228.71278405,0
+TXRH.US,D,20120209,000000,13.2339,13.2339,12.9357,13.1572,573421.34905793,0
+TXRH.US,D,20120210,000000,13.0706,13.0706,12.9317,12.9475,362842.82440606,0
+TXRH.US,D,20120213,000000,12.8983,13.106,12.8836,12.9406,629955.7624123,0
+TXRH.US,D,20120214,000000,12.915,12.9642,12.7349,12.9238,620727.56146513,0
+TXRH.US,D,20120215,000000,12.8499,13.1286,12.8499,12.9888,773110.71849703,0
+TXRH.US,D,20120216,000000,13.0616,13.3707,13.0449,13.3481,988087.97829876,0
+TXRH.US,D,20120217,000000,13.4289,13.5607,13.2496,13.3983,1552577.7616667,0
+TXRH.US,D,20120221,000000,13.3707,13.7468,13.2831,13.3147,1871265.6153365,0
+TXRH.US,D,20120222,000000,14.55,14.5667,13.8157,14.2144,3555446.8279173,0
+TXRH.US,D,20120223,000000,14.2144,14.2784,14.0106,14.1238,2375827.965627,0
+TXRH.US,D,20120224,000000,14.1001,14.1513,13.6837,13.7399,1727966.4051197,0
+TXRH.US,D,20120227,000000,13.5607,13.8472,13.4377,13.79,1468664.5235956,0
+TXRH.US,D,20120228,000000,13.7813,13.987,13.674,13.7813,1120933.843321,0
+TXRH.US,D,20120229,000000,13.7674,13.9014,13.6366,13.67,1168251.2303441,0
+TXRH.US,D,20120301,000000,13.667,13.7389,13.413,13.4289,1107324.1770848,0
+TXRH.US,D,20120302,000000,13.4042,13.5352,13.225,13.353,1049950.6516671,0
+TXRH.US,D,20120305,000000,13.298,13.6414,13.298,13.5352,1008620.8269936,0
+TXRH.US,D,20120306,000000,13.4367,13.5352,13.1719,13.298,690527.25971253,0
+TXRH.US,D,20120307,000000,13.3205,13.4367,13.2644,13.4269,695729.5513297,0
+TXRH.US,D,20120308,000000,13.4712,13.48,13.2812,13.48,780131.42487593,0
+TXRH.US,D,20120309,000000,13.48,13.7813,13.4269,13.674,954930.86131122,0
+TXRH.US,D,20120312,000000,13.8,13.8,13.4436,13.5007,764222.83539633,0
+TXRH.US,D,20120313,000000,13.6326,13.667,13.4269,13.6179,726628.38004054,0
+TXRH.US,D,20120314,000000,13.61,13.6573,13.4633,13.5007,468799.51606073,0
+TXRH.US,D,20120315,000000,13.42,13.9456,13.42,13.7723,1039184.4172288,0
+TXRH.US,D,20120316,000000,13.8304,13.854,13.5923,13.7261,749452.02498551,0
+TXRH.US,D,20120319,000000,13.674,13.8717,13.6414,13.8256,625278.67774026,0
+TXRH.US,D,20120320,000000,13.6927,13.791,13.6011,13.7261,539376.35804707,0
+TXRH.US,D,20120321,000000,13.7723,13.8,13.6011,13.6179,507481.97265106,0
+TXRH.US,D,20120322,000000,13.353,13.8157,13.353,13.7556,1205167.0817552,0
+TXRH.US,D,20120323,000000,13.8,13.8,13.48,13.6493,797703.00036947,0
+TXRH.US,D,20120326,000000,13.7723,14.168,13.7172,14.1513,1600754.5782364,0
+TXRH.US,D,20120327,000000,13.9977,14.1435,13.8256,13.8256,863102.94759284,0
+TXRH.US,D,20120328,000000,13.8,13.8866,13.48,13.5676,1034361.0466765,0
+TXRH.US,D,20120329,000000,13.4436,13.988,13.3875,13.7084,1731069.9007047,0
+TXRH.US,D,20120330,000000,13.8256,13.9279,13.5272,13.667,1012506.5456884,0
+TXRH.US,D,20120402,000000,13.6011,13.8807,13.543,13.6837,1037577.3042942,0
+TXRH.US,D,20120403,000000,13.6326,13.7399,13.5676,13.674,467990.88022257,0
+TXRH.US,D,20120404,000000,13.543,13.5843,13.3687,13.4534,601967.41319439,0
+TXRH.US,D,20120405,000000,13.353,13.6011,13.225,13.4712,351818.55792887,0
+TXRH.US,D,20120409,000000,13.2073,13.3875,13.1807,13.3127,567741.59658152,0
+TXRH.US,D,20120410,000000,13.3205,13.4042,13.0576,13.0763,945044.37390283,0
+TXRH.US,D,20120411,000000,13.1906,13.6414,13.1807,13.4633,831754.08662534,0
+TXRH.US,D,20120412,000000,13.4938,13.674,13.3687,13.6179,488670.01479771,0
+TXRH.US,D,20120413,000000,13.5597,13.674,13.4436,13.6237,435041.00156541,0
+TXRH.US,D,20120416,000000,13.863,13.9052,13.5509,13.667,602140.11180305,0
+TXRH.US,D,20120417,000000,13.8344,13.8679,13.6454,13.6454,670506.41159859,0
+TXRH.US,D,20120418,000000,13.5923,13.7556,13.5007,13.5007,599237.75930347,0
+TXRH.US,D,20120419,000000,13.4712,13.5923,13.1384,13.1719,859956.78529282,0
+TXRH.US,D,20120420,000000,13.3687,13.6237,13.2162,13.4367,853812.77832139,0
+TXRH.US,D,20120423,000000,13.3205,13.8157,13.1572,13.6573,1638232.2080628,0
+TXRH.US,D,20120424,000000,13.6414,14.0539,13.4269,13.733,1895791.865388,0
+TXRH.US,D,20120425,000000,13.8304,14.0047,13.6179,13.8393,940578.59105785,0
+TXRH.US,D,20120426,000000,13.8393,14.2026,13.8157,14.1268,572075.31578459,0
+TXRH.US,D,20120427,000000,14.1268,14.234,13.7813,14.1847,974613.42332702,0
+TXRH.US,D,20120430,000000,14.2183,14.298,14.0126,14.168,1318136.3527955,0
+TXRH.US,D,20120501,000000,15.1151,15.8918,14.9831,15.247,3770733.9293405,0
+TXRH.US,D,20120502,000000,15.1033,15.5315,15.0068,15.4577,1503527.2933121,0
+TXRH.US,D,20120503,000000,15.372,15.436,15.1731,15.1888,1534775.5827369,0
+TXRH.US,D,20120504,000000,15.0954,15.2597,15.0304,15.1701,937199.79357322,0
+TXRH.US,D,20120507,000000,15.1465,15.3514,15.0954,15.1387,991843.66509992,0
+TXRH.US,D,20120508,000000,14.9811,15.0304,14.7607,14.7764,1743140.5175755,0
+TXRH.US,D,20120509,000000,14.7016,15.0176,14.6278,14.8483,1762399.4600631,0
+TXRH.US,D,20120510,000000,14.9644,15.2213,14.8021,15.1052,840523.11244832,0
+TXRH.US,D,20120511,000000,14.9557,15.4005,14.9557,15.1859,1385352.6830322,0
+TXRH.US,D,20120514,000000,15.0304,15.1033,14.9084,14.93,651587.78695756,0
+TXRH.US,D,20120515,000000,14.8907,15.1033,14.743,14.9378,1081090.242556,0
+TXRH.US,D,20120516,000000,14.9811,15.2352,14.7677,14.7844,1193439.8303535,0
+TXRH.US,D,20120517,000000,14.8325,14.8995,14.4073,14.4457,589838.89149597,0
+TXRH.US,D,20120518,000000,14.4132,14.6121,14.1603,14.2183,902835.81807344,0
+TXRH.US,D,20120521,000000,14.2656,14.5805,14.168,14.556,1033405.1090838,0
+TXRH.US,D,20120522,000000,14.6199,14.7518,14.5363,14.6426,914988.7207519,0
+TXRH.US,D,20120523,000000,14.5038,14.8995,14.428,14.7764,1132557.4755576,0
+TXRH.US,D,20120524,000000,14.7764,14.8404,14.6839,14.8404,460687.7608248,0
+TXRH.US,D,20120525,000000,14.9103,14.9831,14.7951,14.8099,566797.84947894,0
+TXRH.US,D,20120529,000000,14.8817,15.2125,14.8817,15.1465,708697.18509133,0
+TXRH.US,D,20120530,000000,14.9979,14.9979,14.8178,14.8404,493366.40107896,0
+TXRH.US,D,20120531,000000,14.8178,15.0304,14.6278,14.93,1059379.9956997,0
+TXRH.US,D,20120601,000000,14.6041,14.8414,14.1149,14.2704,1470711.5100453,0
+TXRH.US,D,20120604,000000,14.2803,14.4368,14.0096,14.2311,1172855.1720759,0
+TXRH.US,D,20120605,000000,14.1503,14.4064,14.0184,14.3493,680832.77252198,0
+TXRH.US,D,20120606,000000,14.4211,14.6504,14.3877,14.5805,625005.40758893,0
+TXRH.US,D,20120607,000000,14.7193,14.8256,14.3403,14.4614,1569461.5903482,0
+TXRH.US,D,20120608,000000,14.3877,14.6504,14.2961,14.5954,1408463.820367,0
+TXRH.US,D,20120611,000000,14.7016,14.7854,14.5363,14.5894,1046057.8218532,0
+TXRH.US,D,20120612,000000,14.6504,14.9408,14.4959,14.6928,978904.475815,0
+TXRH.US,D,20120613,000000,14.6278,14.7617,14.487,14.5894,1721228.1117598,0
+TXRH.US,D,20120614,000000,14.5717,14.8256,14.5717,14.7617,748562.11921385,0
+TXRH.US,D,20120615,000000,14.7686,14.8827,14.7016,14.8099,957286.6735081,0
+TXRH.US,D,20120618,000000,14.6671,14.9191,14.6278,14.7854,530061.80779557,0
+TXRH.US,D,20120619,000000,14.8021,15.0727,14.7016,14.8827,838840.82482519,0
+TXRH.US,D,20120620,000000,14.8483,14.9497,14.6435,14.8926,588626.95361289,0
+TXRH.US,D,20120621,000000,14.9103,15.0403,14.3737,14.4064,839021.65042719,0
+TXRH.US,D,20120622,000000,14.4457,14.5894,14.0431,14.546,1133969.5406519,0
+TXRH.US,D,20120625,000000,14.4064,14.5894,14.3138,14.4781,800453.98761792,0
+TXRH.US,D,20120626,000000,14.4457,15.0648,14.4457,14.7774,958716.00846327,0
+TXRH.US,D,20120627,000000,14.8414,14.9014,14.6583,14.7951,462317.22299118,0
+TXRH.US,D,20120628,000000,14.6435,14.7951,14.4546,14.7774,682640.01266785,0
+TXRH.US,D,20120629,000000,14.9644,15.247,14.8926,15.185,787731.17953091,0
+TXRH.US,D,20120702,000000,15.1731,15.1731,14.866,15.1151,1166431.7997082,0
+TXRH.US,D,20120703,000000,15.1495,15.2725,15.0255,15.1495,605704.8142605,0
+TXRH.US,D,20120705,000000,15.123,15.4784,15.123,15.2725,459769.41057644,0
+TXRH.US,D,20120706,000000,15.1328,15.3051,14.9921,15.0727,564400.38644114,0
+TXRH.US,D,20120709,000000,15.0088,15.0333,14.744,14.7951,1024825.0358563,0
+TXRH.US,D,20120710,000000,14.8021,15.0255,14.6041,14.6839,695219.58249709,0
+TXRH.US,D,20120711,000000,14.7351,14.7951,14.5363,14.676,605129.8294811,0
+TXRH.US,D,20120712,000000,14.5637,14.8256,14.4211,14.7263,564237.84657417,0
+TXRH.US,D,20120713,000000,14.8335,15.1801,14.8256,15.057,700254.25487645,0
+TXRH.US,D,20120716,000000,14.9744,15.123,14.8748,14.9566,640830.69538671,0
+TXRH.US,D,20120717,000000,15.0403,15.1978,14.9191,15.1417,397551.18124899,0
+TXRH.US,D,20120718,000000,15.057,15.3365,14.9744,15.247,515292.01325892,0
+TXRH.US,D,20120719,000000,15.247,15.5511,15.1554,15.3287,639319.07462389,0
+TXRH.US,D,20120720,000000,14.8748,15.0884,14.2961,14.744,1722390.2718086,0
+TXRH.US,D,20120723,000000,14.4546,14.5205,14.1996,14.3403,788787.68866621,0
+TXRH.US,D,20120724,000000,14.3059,14.3059,13.9416,14.0184,1039847.7830609,0
+TXRH.US,D,20120725,000000,14.0342,14.24,13.9584,14.0263,620849.46636536,0
+TXRH.US,D,20120726,000000,14.2803,14.4614,14.0982,14.3807,544432.36378398,0
+TXRH.US,D,20120727,000000,14.487,15.123,14.3493,14.866,1131014.3626956,0
+TXRH.US,D,20120730,000000,14.8748,15.0403,14.6839,14.8188,1175559.4291126,0
+TXRH.US,D,20120731,000000,14.8483,14.8748,13.7429,14.2872,4090026.2281404,0
+TXRH.US,D,20120801,000000,14.3493,14.5363,14.1503,14.1503,2057673.4458959,0
+TXRH.US,D,20120802,000000,14.1149,14.3877,14.1149,14.2961,918449.80404418,0
+TXRH.US,D,20120803,000000,14.4368,14.6583,14.2636,14.3305,1010376.2575569,0
+TXRH.US,D,20120806,000000,14.3877,14.6671,14.366,14.5038,761599.84829312,0
+TXRH.US,D,20120807,000000,14.555,14.7351,14.5274,14.555,420134.06401601,0
+TXRH.US,D,20120808,000000,14.4211,14.6504,14.24,14.428,553053.07197836,0
+TXRH.US,D,20120809,000000,14.4781,14.6041,14.3964,14.5116,642936.60253813,0
+TXRH.US,D,20120810,000000,14.4546,14.4781,14.2803,14.4368,626090.36120094,0
+TXRH.US,D,20120813,000000,14.366,14.3964,14.1996,14.2154,488704.55451945,0
+TXRH.US,D,20120814,000000,14.3059,14.358,14.1149,14.1503,740955.25343971,0
+TXRH.US,D,20120815,000000,14.0736,14.3787,14.0736,14.1829,1037737.8124127,0
+TXRH.US,D,20120816,000000,14.1406,14.3226,14.0017,14.2803,642477.42741394,0
+TXRH.US,D,20120817,000000,14.2803,14.5077,14.2232,14.2961,1054483.4822074,0
+TXRH.US,D,20120820,000000,14.3138,14.3226,14.1149,14.2803,1011956.9577631,0
+TXRH.US,D,20120821,000000,14.366,14.487,14.2872,14.4614,1863612.0193506,0
+TXRH.US,D,20120822,000000,14.4368,14.555,14.3964,14.4457,632628.52734977,0
+TXRH.US,D,20120823,000000,14.4211,14.4614,14.1573,14.166,1473985.6724905,0
+TXRH.US,D,20120824,000000,14.0904,14.2823,14.0096,14.1238,481456.29232679,0
+TXRH.US,D,20120827,000000,14.1829,14.3138,14.0736,14.1917,844928.95871736,0
+TXRH.US,D,20120828,000000,14.2154,14.3059,14.1238,14.1996,471429.61428313,0
+TXRH.US,D,20120829,000000,14.2311,14.4368,14.174,14.358,288885.15318677,0
+TXRH.US,D,20120830,000000,14.2567,14.4546,14.24,14.366,441413.58022477,0
+TXRH.US,D,20120831,000000,14.4457,14.4457,14.1306,14.174,417821.93440837,0
+TXRH.US,D,20120904,000000,14.1996,14.4211,14.0096,14.3403,1065439.6851152,0
+TXRH.US,D,20120905,000000,14.2961,14.4496,14.2154,14.428,1021803.826079,0
+TXRH.US,D,20120906,000000,14.4781,14.8483,14.4683,14.7901,1059061.0112108,0
+TXRH.US,D,20120907,000000,14.8021,14.8021,14.4457,14.6278,878953.63224483,0
+TXRH.US,D,20120910,000000,14.5884,14.744,14.5028,14.7193,918915.07441337,0
+TXRH.US,D,20120911,000000,14.7272,14.9251,14.6583,14.7105,707857.05715393,0
+TXRH.US,D,20120912,000000,14.744,14.8995,14.5805,14.676,714752.81101011,0
+TXRH.US,D,20120913,000000,14.7272,14.7272,14.4536,14.5353,901353.65766152,0
+TXRH.US,D,20120914,000000,14.5627,14.6435,14.1553,14.1977,1296605.915667,0
+TXRH.US,D,20120917,000000,14.2064,14.3296,14.0569,14.1031,1180778.9905906,0
+TXRH.US,D,20120918,000000,14.1553,14.3118,13.9476,14.2134,817581.6260998,0
+TXRH.US,D,20120919,000000,14.2853,14.3483,14.112,14.2134,1054956.8795699,0
+TXRH.US,D,20120920,000000,14.18,14.2449,13.9997,14.0057,916086.88072811,0
+TXRH.US,D,20120921,000000,14.1977,14.4771,14.1209,14.2291,1371467.7148963,0
+TXRH.US,D,20120924,000000,14.1977,14.4004,14.1553,14.2853,534001.36782124,0
+TXRH.US,D,20120925,000000,14.3296,14.7193,14.18,14.2134,1204199.9695467,0
+TXRH.US,D,20120926,000000,14.2291,14.4949,14.173,14.3206,1243377.1568572,0
+TXRH.US,D,20120927,000000,14.364,14.5028,14.238,14.364,487506.83887471,0
+TXRH.US,D,20120928,000000,14.2694,14.4151,14.173,14.1897,708074.45422601,0
+TXRH.US,D,20121001,000000,14.2616,14.6199,14.1632,14.5195,1232625.1446572,0
+TXRH.US,D,20121002,000000,14.5353,14.6041,14.4201,14.5274,1050934.0178624,0
+TXRH.US,D,20121003,000000,14.5274,14.5627,14.2941,14.4122,933461.37663293,0
+TXRH.US,D,20121004,000000,14.4201,14.5195,14.2213,14.2853,1072419.7565275,0
+TXRH.US,D,20121005,000000,14.3737,14.3737,14.173,14.2213,892610.02869274,0
+TXRH.US,D,20121008,000000,14.2134,14.357,14.112,14.1897,615268.2536833,0
+TXRH.US,D,20121009,000000,14.2064,14.3296,13.9476,13.991,865052.4101223,0
+TXRH.US,D,20121010,000000,14.048,14.2547,13.9545,14.1897,705027.84759451,0
+TXRH.US,D,20121011,000000,14.238,14.3954,14.1897,14.3118,755282.12683886,0
+TXRH.US,D,20121012,000000,14.2784,14.364,14.1553,14.18,363300.98365608,0
+TXRH.US,D,20121015,000000,14.2616,14.3522,14.1553,14.2291,730613.65440379,0
+TXRH.US,D,20121016,000000,14.3296,14.427,14.1977,14.3039,533471.08150525,0
+TXRH.US,D,20121017,000000,14.3118,14.5195,14.2853,14.4604,478240.03470913,0
+TXRH.US,D,20121018,000000,14.427,14.5353,14.2784,14.4044,322802.14405238,0
+TXRH.US,D,20121019,000000,14.2694,14.2694,13.7546,13.9211,1220092.3050397,0
+TXRH.US,D,20121022,000000,13.8974,14.0637,13.7713,13.991,757275.27195756,0
+TXRH.US,D,20121023,000000,13.855,14.1474,13.7713,14.0707,667496.37643717,0
+TXRH.US,D,20121024,000000,14.0864,14.9024,13.8974,13.9211,1061057.2039521,0
+TXRH.US,D,20121025,000000,13.981,14.2064,13.9121,13.9643,744671.32114827,0
+TXRH.US,D,20121026,000000,13.9211,13.9997,13.3334,13.4327,2429611.3917329,0
+TXRH.US,D,20121031,000000,13.5489,13.7321,13.3097,13.4987,1575674.676763,0
+TXRH.US,D,20121101,000000,13.5568,14.0234,13.3167,14.0234,1430906.5124987,0
+TXRH.US,D,20121102,000000,14.1297,14.7528,14.0953,14.2291,2874386.4995815,0
+TXRH.US,D,20121105,000000,14.1632,14.173,13.8167,14.0707,1288013.6519494,0
+TXRH.US,D,20121106,000000,14.1376,14.2941,14.0313,14.18,804354.94442518,0
+TXRH.US,D,20121107,000000,14.0637,14.2449,13.8087,13.9643,1010772.4484827,0
+TXRH.US,D,20121108,000000,13.9121,14.0057,13.6227,13.7626,824554.58639276,0
+TXRH.US,D,20121109,000000,13.665,13.9643,13.5736,13.8727,810261.23684118,0
+TXRH.US,D,20121112,000000,13.8817,13.9733,13.7626,13.8817,440932.05586887,0
+TXRH.US,D,20121113,000000,13.7813,14.0057,13.7064,13.7713,786721.40060736,0
+TXRH.US,D,20121114,000000,13.7813,13.9476,13.4496,13.484,703770.19537384,0
+TXRH.US,D,20121115,000000,13.5253,13.6267,13.3491,13.5067,863771.39279575,0
+TXRH.US,D,20121116,000000,13.3097,13.6169,13.3097,13.5489,676505.14856393,0
+TXRH.US,D,20121119,000000,13.7162,13.7626,13.4997,13.7044,726026.98253275,0
+TXRH.US,D,20121120,000000,13.484,13.9121,13.484,13.7713,727925.65135379,0
+TXRH.US,D,20121121,000000,13.7626,13.9121,13.6917,13.7626,365685.24032969,0
+TXRH.US,D,20121123,000000,13.8393,13.9613,13.7389,13.7813,319177.50501896,0
+TXRH.US,D,20121126,000000,13.7389,13.8462,13.7064,13.7586,716779.47997637,0
+TXRH.US,D,20121127,000000,13.7626,13.981,13.7251,13.8974,628395.3796894,0
+TXRH.US,D,20121128,000000,13.8393,13.991,13.673,13.9121,667852.94827033,0
+TXRH.US,D,20121129,000000,14.0234,14.173,13.863,13.9378,745200.5915901,0
+TXRH.US,D,20121130,000000,13.9121,13.9733,13.7546,13.7813,637512.8503522,0
+TXRH.US,D,20121203,000000,13.8314,13.9211,13.7162,13.855,652870.83603244,0
+TXRH.US,D,20121204,000000,13.7321,13.7626,13.1592,13.1739,1909119.1186052,0
+TXRH.US,D,20121205,000000,13.1837,13.2841,13.0419,13.1187,1749324.1436395,0
+TXRH.US,D,20121206,000000,13.1592,13.3914,13.1592,13.3826,969586.87794099,0
+TXRH.US,D,20121207,000000,13.4327,13.4583,13.3167,13.3649,426316.67420584,0
+TXRH.US,D,20121210,000000,13.4082,13.5666,13.3669,13.417,439526.08601959,0
+TXRH.US,D,20121211,000000,13.5332,13.6847,13.4013,13.5499,690071.13221084,0
+TXRH.US,D,20121212,000000,13.6179,13.7723,13.542,13.7646,1039880.2910343,0
+TXRH.US,D,20121213,000000,13.7271,13.9161,13.667,13.7743,600228.23661781,0
+TXRH.US,D,20121214,000000,13.7646,13.985,13.7339,13.9082,888345.38893315,0
+TXRH.US,D,20121217,000000,13.985,14.0657,13.8747,14.0598,743689.98670145,0
+TXRH.US,D,20121218,000000,13.9082,14.366,13.9082,14.3,1147975.3978138,0
+TXRH.US,D,20121219,000000,14.2823,14.3728,14.1632,14.3187,722984.43939792,0
+TXRH.US,D,20121220,000000,14.2823,14.3108,14.1513,14.2517,620197.27514914,0
+TXRH.US,D,20121221,000000,14.1435,14.1435,13.9406,14.0913,1103850.9033026,0
+TXRH.US,D,20121224,000000,14.1435,14.1435,14.0096,14.1169,135265.67729172,0
+TXRH.US,D,20121226,000000,14.1081,14.3108,13.801,13.8649,583523.20179006,0
+TXRH.US,D,20121227,000000,13.8413,14.048,13.7823,13.985,615805.65111847,0
+TXRH.US,D,20121228,000000,13.8827,14.0913,13.8649,13.9309,622728.83357719,0
+TXRH.US,D,20121231,000000,13.9072,14.1258,13.9072,14.1001,581943.51745795,0
+TXRH.US,D,20130102,000000,14.3857,14.5814,14.3108,14.5373,943987.86476753,0
+TXRH.US,D,20130103,000000,14.5814,14.7134,14.4771,14.5737,781086.34659438,0
+TXRH.US,D,20130104,000000,15.0984,15.3778,14.872,15.1072,1543728.4817845,0
+TXRH.US,D,20130107,000000,15.0403,15.0984,14.7567,14.8158,645942.57420288,0
+TXRH.US,D,20130108,000000,14.7567,14.9172,14.7302,14.7911,617597.65315181,0
+TXRH.US,D,20130109,000000,14.7724,14.9221,14.6967,14.8995,608154.0868809,0
+TXRH.US,D,20130110,000000,14.9487,14.9644,14.7046,14.8069,1531451.6424574,0
+TXRH.US,D,20130111,000000,14.8325,14.9388,14.7302,14.9221,1523346.9983407,0
+TXRH.US,D,20130114,000000,14.872,14.9172,14.7814,14.864,745261.54404021,0
+TXRH.US,D,20130115,000000,14.7647,14.872,14.7647,14.8453,774351.10085685,0
+TXRH.US,D,20130116,000000,14.748,15.1347,14.7046,14.9487,1326640.2354605,0
+TXRH.US,D,20130117,000000,14.9998,15.0333,14.7814,15.0088,759554.89359181,0
+TXRH.US,D,20130118,000000,15.0481,15.4429,15.0363,15.4104,1239297.4061963,0
+TXRH.US,D,20130122,000000,15.2332,15.2834,15.0648,15.1878,1002417.8993204,0
+TXRH.US,D,20130123,000000,15.2253,15.3533,14.9172,14.93,801934.1162815,0
+TXRH.US,D,20130124,000000,14.9221,15.0648,14.7046,14.7911,1614426.2127968,0
+TXRH.US,D,20130125,000000,14.8907,14.8907,14.6967,14.7724,1137223.3856138,0
+TXRH.US,D,20130128,000000,14.8325,14.9831,14.6141,14.7046,819038.38965751,0
+TXRH.US,D,20130129,000000,14.6967,14.7814,14.5814,14.679,764059.27965519,0
+TXRH.US,D,20130130,000000,14.6613,14.8001,14.5283,14.6061,855346.74831591,0
+TXRH.US,D,20130131,000000,14.6141,14.7647,14.556,14.7647,1240964.4557068,0
+TXRH.US,D,20130201,000000,14.8001,15.0088,14.8001,14.9644,809566.37890987,0
+TXRH.US,D,20130204,000000,14.9221,14.9998,14.6308,14.6613,891496.63060401,0
+TXRH.US,D,20130205,000000,14.679,14.8325,14.5737,14.7046,872726.32359158,0
+TXRH.US,D,20130206,000000,14.6386,14.9388,14.6219,14.9172,815239.0202671,0
+TXRH.US,D,20130207,000000,14.8995,14.9487,14.7213,14.8227,450925.21006498,0
+TXRH.US,D,20130208,000000,14.864,14.872,14.6868,14.8227,375755.60096259,0
+TXRH.US,D,20130211,000000,14.8453,14.8552,14.556,14.6061,755021.04717754,0
+TXRH.US,D,20130212,000000,14.6534,14.7184,14.4683,14.5767,770484.68377132,0
+TXRH.US,D,20130213,000000,14.5647,14.5874,14.2439,14.4044,1402061.7813567,0
+TXRH.US,D,20130214,000000,14.363,14.5283,14.2036,14.427,848987.37602073,0
+TXRH.US,D,20130215,000000,14.5283,14.5283,14.3236,14.363,1625920.8290141,0
+TXRH.US,D,20130219,000000,14.2517,14.7134,14.1857,14.6868,3312203.8852496,0
+TXRH.US,D,20130220,000000,15.1761,15.6968,14.7302,15.6447,4740512.8074992,0
+TXRH.US,D,20130221,000000,15.4881,15.9144,15.4784,15.7717,2183963.8749084,0
+TXRH.US,D,20130222,000000,15.7795,15.9459,15.6289,15.9459,1868419.1359162,0
+TXRH.US,D,20130225,000000,15.937,16.2678,15.7874,15.8209,2484023.6439493,0
+TXRH.US,D,20130226,000000,15.8386,16.0985,15.8209,15.9822,1493167.4085413,0
+TXRH.US,D,20130227,000000,15.9459,16.3672,15.8721,16.2431,1643386.7535941,0
+TXRH.US,D,20130228,000000,16.1909,16.2835,16.0905,16.2363,1147109.8730222,0
+TXRH.US,D,20130301,000000,16.1063,16.4675,16.0483,16.443,1252621.611791,0
+TXRH.US,D,20130304,000000,16.4598,16.6635,16.4361,16.6536,1566103.1103469,0
+TXRH.US,D,20130305,000000,16.2835,16.7865,16.2835,16.7865,1913431.5044508,0
+TXRH.US,D,20130306,000000,16.6969,16.9126,16.4598,16.501,1993145.1187091,0
+TXRH.US,D,20130307,000000,16.5532,16.6448,16.4498,16.6084,609862.78723241,0
+TXRH.US,D,20130308,000000,16.5926,16.6713,16.2785,16.4598,1125933.9759786,0
+TXRH.US,D,20130311,000000,16.4852,16.4852,16.2825,16.3317,770271.35019592,0
+TXRH.US,D,20130312,000000,16.3751,16.4381,16.0808,16.1378,1262423.7816434,0
+TXRH.US,D,20130313,000000,16.1989,16.7136,16.1378,16.6172,989446.20206213,0
+TXRH.US,D,20130314,000000,16.6015,16.7216,16.5454,16.6172,610322.97823077,0
+TXRH.US,D,20130315,000000,16.5611,16.5936,16.4685,16.5611,1113419.4220961,0
+TXRH.US,D,20130318,000000,16.3662,16.5266,16.3317,16.3662,571775.63290486,0
+TXRH.US,D,20130319,000000,16.4006,16.4765,16.2501,16.3406,633331.51227442,0
+TXRH.US,D,20130320,000000,16.3751,16.5356,16.1989,16.443,608506.59521739,0
+TXRH.US,D,20130321,000000,16.3928,16.4282,16.2087,16.3662,860617.10350238,0
+TXRH.US,D,20130322,000000,16.4765,16.8318,16.3829,16.7363,880292.554399,0
+TXRH.US,D,20130325,000000,16.7363,16.8013,16.4685,16.6015,492982.40064324,0
+TXRH.US,D,20130326,000000,16.7216,17.0346,16.6369,16.9912,774980.94284136,0
+TXRH.US,D,20130327,000000,16.8909,17.2196,16.8752,17.195,955718.16379186,0
+TXRH.US,D,20130328,000000,17.1428,17.2541,16.9735,17.0513,969324.78240551,0
+TXRH.US,D,20130401,000000,17.0839,17.0839,16.7363,16.8396,748046.05513623,0
+TXRH.US,D,20130402,000000,16.9421,17.0089,16.7136,16.7363,769021.8249686,0
+TXRH.US,D,20130403,000000,16.8229,17.2443,16.8229,16.9912,1147928.6676021,0
+TXRH.US,D,20130404,000000,17.1271,17.2797,17.0169,17.2443,1138205.7359347,0
+TXRH.US,D,20130405,000000,16.7136,17.0749,16.3229,16.9558,1472782.877475,0
+TXRH.US,D,20130408,000000,17.0435,17.0651,16.8909,17.0346,547441.38307125,0
+TXRH.US,D,20130409,000000,17.0089,17.0839,16.8141,16.8909,483180.23079083,0
+TXRH.US,D,20130410,000000,16.9155,17.3132,16.9155,17.0926,826530.46165061,0
+TXRH.US,D,20130411,000000,17.1271,17.2797,17.0435,17.1113,722740.62959747,0
+TXRH.US,D,20130412,000000,17.1026,17.323,16.9647,17.2797,896388.06472562,0
+TXRH.US,D,20130415,000000,17.2285,17.262,16.8652,16.8909,733593.21334016,0
+TXRH.US,D,20130416,000000,17.0513,17.0839,16.8141,17.0169,692855.64330685,0
+TXRH.US,D,20130417,000000,16.948,17.0089,16.5768,16.7964,537131.27613457,0
+TXRH.US,D,20130418,000000,16.8652,16.8909,16.6084,16.7284,599785.31548032,0
+TXRH.US,D,20130419,000000,16.7216,16.9155,16.7216,16.7451,903395.56474033,0
+TXRH.US,D,20130422,000000,16.7806,16.8575,16.501,16.6369,544735.09428621,0
+TXRH.US,D,20130423,000000,16.6645,16.8652,16.5542,16.8396,811469.11122759,0
+TXRH.US,D,20130424,000000,16.8829,17.0089,16.7964,16.9558,1483187.4607093,0
+TXRH.US,D,20130425,000000,17.1026,17.6577,16.9735,17.4638,1115496.8847709,0
+TXRH.US,D,20130426,000000,17.3989,17.8467,17.3989,17.7866,1207535.0844422,0
+TXRH.US,D,20130429,000000,17.9235,18.1509,17.7719,18.0043,2157717.7498895,0
+TXRH.US,D,20130430,000000,19.5516,20.5991,19.1127,19.848,3979129.340404,0
+TXRH.US,D,20130501,000000,19.5418,19.7889,19.1786,19.3459,1914205.6005672,0
+TXRH.US,D,20130502,000000,19.4837,19.848,19.467,19.8135,1333297.2588869,0
+TXRH.US,D,20130503,000000,20.0674,20.4455,19.9385,20.0143,1608439.6663214,0
+TXRH.US,D,20130506,000000,19.965,20.1502,19.8627,20.1413,873455.72124461,0
+TXRH.US,D,20130507,000000,20.1068,20.3884,20.0754,20.3707,858213.54521957,0
+TXRH.US,D,20130508,000000,20.3529,20.3952,20.158,20.2259,484070.13656248,0
+TXRH.US,D,20130509,000000,20.1245,20.3352,20.0143,20.0418,351914.05010072,0
+TXRH.US,D,20130510,000000,20.098,20.3263,20.098,20.3105,361594.3150529,0
+TXRH.US,D,20130513,000000,20.3352,20.349,20.098,20.1659,358150.50162149,0
+TXRH.US,D,20130514,000000,20.2091,20.538,20.1413,20.2781,955901.0211422,0
+TXRH.US,D,20130515,000000,20.3018,20.5469,20.3018,20.3952,338698.54304196,0
+TXRH.US,D,20130516,000000,20.3263,20.4455,20.1068,20.3105,299424.84768554,0
+TXRH.US,D,20130517,000000,20.3352,20.5045,20.2781,20.4365,320460.55409386,0
+TXRH.US,D,20130520,000000,20.3352,20.5823,20.2918,20.3352,410182.56066082,0
+TXRH.US,D,20130521,000000,20.2918,20.5823,20.2781,20.5045,249594.18796947,0
+TXRH.US,D,20130522,000000,20.4602,20.8008,20.0822,20.1502,492942.78155067,0
+TXRH.US,D,20130523,000000,20.0418,20.3175,19.9178,20.1836,518619.00116094,0
+TXRH.US,D,20130524,000000,20.0241,20.2014,19.9296,20.0674,796290.93527517,0
+TXRH.US,D,20130528,000000,20.2781,20.3105,20.1245,20.2545,794201.28211046,0
+TXRH.US,D,20130529,000000,20.0901,20.2447,19.974,20.1157,519649.09756786,0
+TXRH.US,D,20130530,000000,20.1245,20.2918,20.0822,20.158,453597.97500245,0
+TXRH.US,D,20130531,000000,20.0921,20.2722,19.965,19.974,634018.24321237,0
+TXRH.US,D,20130603,000000,20.0507,20.3804,19.9296,20.3707,658993.50964634,0
+TXRH.US,D,20130604,000000,20.4297,20.6886,20.1502,20.2692,1189256.4605272,0
+TXRH.US,D,20130605,000000,20.2091,20.4121,19.9128,19.9552,745047.19459065,0
+TXRH.US,D,20130606,000000,19.9208,20.2259,19.8874,20.1413,916054.37275471,0
+TXRH.US,D,20130607,000000,19.6767,20.7447,19.5319,20.5469,694817.29632634,0
+TXRH.US,D,20130610,000000,20.6502,20.9819,20.6235,20.7674,497619.8662227,0
+TXRH.US,D,20130611,000000,20.5656,20.8776,20.4021,20.6235,381158.01979097,0
+TXRH.US,D,20130612,000000,21.0607,21.0607,20.347,20.4198,632769.73385921,0
+TXRH.US,D,20130613,000000,20.4198,20.7457,20.2437,20.7062,373319.53470639,0
+TXRH.US,D,20130614,000000,20.6325,21.167,20.4947,20.7457,620782.41867023,0
+TXRH.US,D,20130617,000000,20.9652,21.0991,20.8115,20.9968,760399.08502589,0
+TXRH.US,D,20130618,000000,21.1315,21.6927,21.0528,21.4132,1409886.0442029,0
+TXRH.US,D,20130619,000000,21.4456,21.5322,21.2339,21.3008,460661.34809642,0
+TXRH.US,D,20130620,000000,21.0804,21.1925,20.6639,20.8115,608752.43676618,0
+TXRH.US,D,20130621,000000,20.8776,21.0035,20.538,20.5901,995138.14502854,0
+TXRH.US,D,20130624,000000,20.4602,20.7496,20.1994,20.5991,527374.82061974,0
+TXRH.US,D,20130625,000000,20.8245,20.8943,20.6039,20.7841,461713.79373505,0
+TXRH.US,D,20130626,000000,20.8943,21.2172,20.8175,21.1414,616806.2871745,0
+TXRH.US,D,20130627,000000,21.2684,21.5322,21.2112,21.2496,652612.80399363,0
+TXRH.US,D,20130628,000000,21.3078,21.5401,21.2232,21.3265,897751.36785982,0
+TXRH.US,D,20130701,000000,21.2252,21.48,21.2252,21.3963,589526.00225206,0
+TXRH.US,D,20130702,000000,21.3698,21.5892,21.3688,21.5815,474563.58609313,0
+TXRH.US,D,20130703,000000,21.5646,21.6591,21.4052,21.6179,196917.04883312,0
+TXRH.US,D,20130705,000000,21.8206,21.9229,21.6079,21.9052,291986.61702337,0
+TXRH.US,D,20130708,000000,22.0146,22.0568,21.6513,21.7526,763954.64461583,0
+TXRH.US,D,20130709,000000,21.7862,21.9142,21.7055,21.8108,678663.88117211,0
+TXRH.US,D,20130710,000000,21.7439,21.8108,21.1512,21.48,1383505.8237937,0
+TXRH.US,D,20130711,000000,21.5745,21.671,21.3098,21.4643,964971.76159325,0
+TXRH.US,D,20130712,000000,20.8697,21.6346,20.851,21.4052,915352.40370423,0
+TXRH.US,D,20130715,000000,21.4544,21.5578,21.1848,21.2773,751481.74157429,0
+TXRH.US,D,20130716,000000,21.0232,21.2172,20.851,21.0469,897105.27188862,0
+TXRH.US,D,20130717,000000,21.1848,21.1848,20.6414,20.6639,843372.63949112,0
+TXRH.US,D,20130718,000000,20.6895,20.9101,20.6551,20.9032,904897.02676145,0
+TXRH.US,D,20130719,000000,20.9199,21.1079,20.7457,20.7457,412725.29370472,0
+TXRH.US,D,20130722,000000,20.6895,20.8422,20.538,20.8332,832151.29342524,0
+TXRH.US,D,20130723,000000,20.8422,20.9948,20.3617,20.4848,978005.42717582,0
+TXRH.US,D,20130724,000000,20.5222,20.6235,20.0802,20.0802,908868.07888634,0
+TXRH.US,D,20130725,000000,20.0567,20.2141,19.7938,20.1138,807850.56743919,0
+TXRH.US,D,20130726,000000,19.9355,20.4848,19.7938,20.4602,829792.43360585,0
+TXRH.US,D,20130729,000000,20.4769,20.5301,20.0054,20.4288,1140349.2304305,0
+TXRH.US,D,20130730,000000,20.3697,20.3697,19.4954,20.3421,2692870.1031438,0
+TXRH.US,D,20130731,000000,20.3421,21.0892,20.3254,20.7771,1731226.3453267,0
+TXRH.US,D,20130801,000000,20.8943,21.6671,20.6649,21.4052,1300211.2530913,0
+TXRH.US,D,20130802,000000,21.3875,21.6346,21.2025,21.5745,893581.20439789,0
+TXRH.US,D,20130805,000000,21.5135,21.5892,21.2911,21.4898,859776.97556498,0
+TXRH.US,D,20130806,000000,21.48,21.4898,21.1512,21.1848,686204.7151253,0
+TXRH.US,D,20130807,000000,21.0607,21.2684,20.9376,20.9652,405547.12682968,0
+TXRH.US,D,20130808,000000,21.0528,21.4052,21.0322,21.2596,351742.36736623,0
+TXRH.US,D,20130809,000000,21.1848,21.3875,21.0892,21.2339,475221.87255435,0
+TXRH.US,D,20130812,000000,21.167,21.6346,21.1315,21.4299,771278.08149696,0
+TXRH.US,D,20130813,000000,21.3963,21.4731,21.1315,21.2773,324695.73350256,0
+TXRH.US,D,20130814,000000,21.2496,21.3285,21.1315,21.2409,322140.80996864,0
+TXRH.US,D,20130815,000000,21.0469,21.2911,20.9091,21.0322,449259.17642855,0
+TXRH.US,D,20130816,000000,20.9652,21.5401,20.9652,21.4396,1004120.5044269,0
+TXRH.US,D,20130819,000000,21.6247,21.6671,21.3195,21.3195,500416.56780874,0
+TXRH.US,D,20130820,000000,21.4052,21.7103,21.3973,21.5401,590350.89207694,0
+TXRH.US,D,20130821,000000,21.5745,21.7349,21.3619,21.4456,289545.47139632,0
+TXRH.US,D,20130822,000000,21.5578,21.7526,21.4898,21.5815,518343.69926127,0
+TXRH.US,D,20130823,000000,21.675,21.7439,21.4052,21.5401,311155.14670987,0
+TXRH.US,D,20130826,000000,21.6671,21.7005,21.4544,21.5401,367314.70249605,0
+TXRH.US,D,20130827,000000,21.3963,21.4299,21.0607,21.0804,440271.73765932,0
+TXRH.US,D,20130828,000000,21.1315,21.3786,21.0971,21.2172,292205.02996961,0
+TXRH.US,D,20130829,000000,21.2684,21.5479,21.2596,21.4299,269502.27405069,0
+TXRH.US,D,20130830,000000,21.5646,21.6179,21.1227,21.1828,345209.28058824,0
+TXRH.US,D,20130903,000000,21.3806,21.3806,21.04,21.1768,656514.77667506,0
+TXRH.US,D,20130904,000000,21.226,21.2506,21.1256,21.2035,1119755.4292855,0
+TXRH.US,D,20130905,000000,21.2694,21.3205,21.1089,21.1178,809939.20472973,0
+TXRH.US,D,20130906,000000,21.2506,21.2506,20.8175,21.04,621156.26036426,0
+TXRH.US,D,20130909,000000,21.168,21.2694,21.1089,21.226,554912.12170682,0
+TXRH.US,D,20130910,000000,21.3895,21.3895,21.2409,21.293,1769551.2142096,0
+TXRH.US,D,20130911,000000,21.2409,21.7665,21.2409,21.4062,1689062.4879607,0
+TXRH.US,D,20130912,000000,21.4319,21.7478,21.3983,21.5765,865885.42694052,0
+TXRH.US,D,20130913,000000,21.6868,21.8925,21.6021,21.8246,907266.04532252,0
+TXRH.US,D,20130916,000000,22.0697,22.1662,21.8383,21.8472,722036.62879866,0
+TXRH.US,D,20130917,000000,21.9693,22.4909,21.8383,22.3266,1146112.2845886,0
+TXRH.US,D,20130918,000000,22.4033,22.428,21.8925,22.2665,922726.63429379,0
+TXRH.US,D,20130919,000000,22.3945,22.5667,22.0697,22.3186,396574.926173,0
+TXRH.US,D,20130920,000000,22.4909,22.4909,21.9446,21.9693,800139.06662566,0
+TXRH.US,D,20130923,000000,21.9869,22.0697,21.6109,21.8845,640201.86927637,0
+TXRH.US,D,20130924,000000,21.8758,22.1809,21.7478,21.9693,534927.84506296,0
+TXRH.US,D,20130925,000000,21.9869,22.3493,21.8383,22.2429,696977.0448087,0
+TXRH.US,D,20130926,000000,22.2587,22.5136,22.1809,22.2153,481343.53029408,0
+TXRH.US,D,20130927,000000,21.8845,22.3119,21.8845,22.2065,459412.83874326,0
+TXRH.US,D,20130930,000000,22.1839,22.5451,22.0126,22.5263,769851.7941643,0
+TXRH.US,D,20131001,000000,22.3768,22.5048,22.0195,22.2508,1273173.762095,0
+TXRH.US,D,20131002,000000,22.1573,22.4969,21.9949,22.2153,735085.53249378,0
+TXRH.US,D,20131003,000000,22.1306,22.2065,21.8156,22.0018,488491.22094405,0
+TXRH.US,D,20131004,000000,21.9693,22.2862,21.9181,22.1149,518512.33437324,0
+TXRH.US,D,20131007,000000,21.9181,22.0618,21.7478,21.9506,633773.41753773,0
+TXRH.US,D,20131008,000000,21.8758,21.9603,21.5066,21.5332,903594.67607736,0
+TXRH.US,D,20131009,000000,21.482,21.6386,21.1256,21.4574,752321.86951169,0
+TXRH.US,D,20131010,000000,21.6189,21.8845,21.5332,21.8383,460350.49060085,0
+TXRH.US,D,20131011,000000,21.856,22.1062,21.7733,22.0018,409811.7665893,0
+TXRH.US,D,20131014,000000,22.2508,22.7096,21.9949,22.4033,891037.45547982,0
+TXRH.US,D,20131015,000000,22.428,22.549,22.1483,22.1878,476063.01636592,0
+TXRH.US,D,20131016,000000,22.2961,22.549,22.2961,22.3945,482161.30899977,0
+TXRH.US,D,20131017,000000,22.3679,22.5226,22.2764,22.5226,682463.25056252,0
+TXRH.US,D,20131018,000000,22.6849,22.8237,22.5136,22.6347,468440.91247923,0
+TXRH.US,D,20131021,000000,22.6081,22.7637,22.5589,22.7538,395777.46495068,0
+TXRH.US,D,20131022,000000,22.932,23.2972,22.7873,23.1437,663911.35649633,0
+TXRH.US,D,20131023,000000,23.0107,23.2647,22.8719,23.1289,688298.4317867,0
+TXRH.US,D,20131024,000000,23.1534,23.4193,23.0029,23.3494,594022.2613221,0
+TXRH.US,D,20131025,000000,23.4694,23.8484,23.2972,23.7943,965022.55530167,0
+TXRH.US,D,20131028,000000,23.879,24.571,23.4537,24.1358,2489831.3965709,0
+TXRH.US,D,20131029,000000,24.7344,24.7914,23.2883,23.5806,1841519.8038069,0
+TXRH.US,D,20131030,000000,23.5187,23.7845,23.3337,23.3926,837331.23581071,0
+TXRH.US,D,20131031,000000,23.5187,23.7323,23.2962,23.4861,710067.59934473,0
+TXRH.US,D,20131101,000000,23.3337,23.4783,23.1289,23.2076,743760.08201909,0
+TXRH.US,D,20131104,000000,23.2223,23.2647,23.1092,23.1801,1177495.6852779,0
+TXRH.US,D,20131105,000000,23.1801,23.9065,23.0846,23.8701,1224399.6115144,0
+TXRH.US,D,20131106,000000,24.0227,24.068,23.5973,23.6929,496582.6586966,0
+TXRH.US,D,20131107,000000,23.7943,23.9468,23.3404,23.3592,627911.82358517,0
+TXRH.US,D,20131108,000000,23.5629,23.9144,23.4103,23.8878,708463.53403257,0
+TXRH.US,D,20131111,000000,23.8307,23.8307,23.5275,23.5364,351064.77929581,0
+TXRH.US,D,20131112,000000,23.4694,23.6516,23.3159,23.3404,694395.70854639,0
+TXRH.US,D,20131113,000000,23.3337,23.4537,23.248,23.3237,565178.54605426,0
+TXRH.US,D,20131114,000000,23.2736,23.428,23.1801,23.3404,366079.39950708,0
+TXRH.US,D,20131115,000000,23.307,23.5973,23.24,23.5708,548060.0504399,0
+TXRH.US,D,20131118,000000,23.5896,23.686,23.2824,23.3159,509818.48323874,0
+TXRH.US,D,20131119,000000,23.2824,23.3691,23.0619,23.2323,381436.36931316,0
+TXRH.US,D,20131120,000000,23.3337,23.5443,23.2076,23.428,520972.7816095,0
+TXRH.US,D,20131121,000000,23.5107,23.9557,23.3494,23.9468,451671.87757886,0
+TXRH.US,D,20131122,000000,23.9468,23.997,23.748,23.8406,343795.18374561,0
+TXRH.US,D,20131125,000000,23.879,23.9065,23.5364,23.5708,399258.86572633,0
+TXRH.US,D,20131126,000000,23.5443,23.748,23.5187,23.6683,530310.69696687,0
+TXRH.US,D,20131127,000000,23.6604,23.9311,23.5806,23.9144,384837.51602949,0
+TXRH.US,D,20131129,000000,24.1378,24.186,23.9144,23.9646,175529.84996248,0
+TXRH.US,D,20131202,000000,23.8406,23.879,23.2736,23.4193,459884.20435748,0
+TXRH.US,D,20131203,000000,23.3838,23.5354,23.2804,23.5107,522459.00551809,0
+TXRH.US,D,20131204,000000,23.3838,23.6417,23.1781,23.4596,367530.06781978,0
+TXRH.US,D,20131205,000000,23.436,23.6417,23.3838,23.4773,438864.75193586,0
+TXRH.US,D,20131206,000000,23.5806,23.7746,23.4103,23.6929,354723.95805095,0
+TXRH.US,D,20131209,000000,23.7391,23.748,23.4861,23.6929,431743.47401428,0
+TXRH.US,D,20131210,000000,23.6073,23.6929,23.2371,23.245,407295.44627378,0
+TXRH.US,D,20131211,000000,23.2804,23.4773,23.1869,23.3681,673767.36767967,0
+TXRH.US,D,20131212,000000,23.3838,23.686,23.3217,23.5796,741248.84107441,0
+TXRH.US,D,20131213,000000,23.6771,23.6771,23.3484,23.5796,794970.29885605,0
+TXRH.US,D,20131216,000000,23.623,23.9813,23.6073,23.8888,610838.02643423,0
+TXRH.US,D,20131217,000000,23.9065,23.9488,23.7391,23.812,382006.27472173,0
+TXRH.US,D,20131218,000000,23.8218,23.9735,23.4006,23.8612,805228.59621014,0
+TXRH.US,D,20131219,000000,23.7953,23.9557,23.0078,23.126,924116.35015638,0
+TXRH.US,D,20131220,000000,23.2293,23.6554,23.1357,23.6141,1098539.9131494,0
+TXRH.US,D,20131223,000000,23.7087,23.7569,23.495,23.6929,513120.07428655,0
+TXRH.US,D,20131224,000000,23.6417,23.8986,23.5619,23.6683,409968.21121125,0
+TXRH.US,D,20131226,000000,23.7391,24.0157,23.6929,23.9646,382281.5766214,0
+TXRH.US,D,20131227,000000,24.0601,24.0601,23.6683,23.8032,302268.27948334,0
+TXRH.US,D,20131230,000000,23.8799,23.9577,23.6141,23.8406,354455.76727045,0
+TXRH.US,D,20131231,000000,23.812,23.9488,23.6673,23.812,579082.8157993,0
+TXRH.US,D,20140102,000000,23.6683,23.7855,23.3444,23.5354,440271.73765932,0
+TXRH.US,D,20140103,000000,23.5354,23.94,23.5354,23.7855,606904.56165357,0
+TXRH.US,D,20140106,000000,23.8986,23.8986,23.0413,23.1073,730743.68629736,0
+TXRH.US,D,20140107,000000,23.1702,23.4173,23.054,23.3317,619596.89351552,0
+TXRH.US,D,20140108,000000,23.2371,23.3582,22.8996,23.0324,1202623.3328371,0
+TXRH.US,D,20140109,000000,23.0767,23.2056,22.8522,23.0501,538961.8813863,0
+TXRH.US,D,20140110,000000,23.0983,23.1968,22.7764,22.8522,493854.02067987,0
+TXRH.US,D,20140113,000000,22.8522,22.9103,22.2794,22.362,625626.1067059,0
+TXRH.US,D,20140114,000000,22.4851,22.8611,22.2794,22.8522,520239.32045979,0
+TXRH.US,D,20140115,000000,22.8769,23.0826,22.8611,22.9193,456613.08953472,0
+TXRH.US,D,20140116,000000,22.8956,23.2056,22.8769,22.9467,433846.33354319,0
+TXRH.US,D,20140117,000000,22.9103,23.0767,22.1986,22.2616,549806.33813564,0
+TXRH.US,D,20140121,000000,22.2989,22.553,22.1169,22.1888,743002.23988934,0
+TXRH.US,D,20140122,000000,22.2695,22.5076,22.1416,22.2173,639091.51881014,0
+TXRH.US,D,20140123,000000,22.0628,22.2459,21.5588,21.7802,1278183.0376203,0
+TXRH.US,D,20140124,000000,21.542,21.7133,21.0509,21.2763,1652953.2406393,0
+TXRH.US,D,20140127,000000,21.2851,21.354,20.9337,21.0361,934122.71071667,0
+TXRH.US,D,20140128,000000,21.0095,21.2399,21.0095,21.1059,674001.01873843,0
+TXRH.US,D,20140129,000000,20.9701,21.0509,20.6915,20.7092,723501.51934972,0
+TXRH.US,D,20140130,000000,20.8461,21.0361,20.7004,20.9613,703186.06772691,0
+TXRH.US,D,20140131,000000,20.6905,20.9524,20.6905,20.7713,910243.57251057,0
+TXRH.US,D,20140203,000000,20.7289,20.8372,20.0537,20.0694,1095980.9261187,0
+TXRH.US,D,20140204,000000,20.2121,20.3509,19.8961,19.9483,977224.21994021,0
+TXRH.US,D,20140205,000000,19.7081,19.9818,19.592,19.8874,1297233.7259033,0
+TXRH.US,D,20140206,000000,19.966,20.4021,19.966,20.3697,1000384.119235,0
+TXRH.US,D,20140207,000000,20.5843,20.9337,20.5311,20.8825,1179178.9887753,0
+TXRH.US,D,20140210,000000,21.7566,21.7802,21.2763,21.6189,1344663.8749589,0
+TXRH.US,D,20140211,000000,21.5922,21.8767,21.5243,21.6276,792182.74013753,0
+TXRH.US,D,20140212,000000,21.6533,21.8905,21.1915,21.2674,603614.14522161,0
+TXRH.US,D,20140213,000000,21.0509,21.7301,21.0193,21.7133,613133.90205516,0
+TXRH.US,D,20140214,000000,21.6533,22.0126,21.4978,21.9102,573298.42828354,0
+TXRH.US,D,20140218,000000,21.857,21.9456,21.7045,21.7999,486081.56741623,0
+TXRH.US,D,20140219,000000,21.7665,22.0815,21.5843,21.8482,756710.44591985,0
+TXRH.US,D,20140220,000000,21.8855,22.7046,21.7478,22.5697,2055266.8399905,0
+TXRH.US,D,20140221,000000,22.4999,22.6966,22.173,22.1986,880423.60216674,0
+TXRH.US,D,20140224,000000,22.1503,22.7312,22.0382,22.4929,1265364.7373614,0
+TXRH.US,D,20140225,000000,22.5353,22.9625,21.7566,22.2173,1757708.1531527,0
+TXRH.US,D,20140226,000000,22.2459,22.6465,22.2075,22.4506,859548.40387707,0
+TXRH.US,D,20140227,000000,22.3363,22.5076,22.0717,22.4929,775919.6105731,0
+TXRH.US,D,20140228,000000,22.5353,22.9901,22.3139,22.6563,586664.28471925,0
+TXRH.US,D,20140303,000000,22.3059,22.5756,22.2459,22.426,430294.83744992,0
+TXRH.US,D,20140304,000000,22.7046,22.8857,22.5697,22.6297,779572.69408324,0
+TXRH.US,D,20140305,000000,22.5353,22.7143,22.0815,22.2173,831431.03863973,0
+TXRH.US,D,20140306,000000,22.2794,22.3129,21.9349,21.9889,936070.14149779,0
+TXRH.US,D,20140307,000000,22.1799,22.427,21.9456,22.3709,634949.79982493,0
+TXRH.US,D,20140310,000000,22.3522,22.4929,22.1888,22.3886,365730.95466727,0
+TXRH.US,D,20140311,000000,22.426,22.4851,22.0549,22.1326,374238.90082894,0
+TXRH.US,D,20140312,000000,22.0628,22.4319,21.9889,22.362,566495.1189767,0
+TXRH.US,D,20140313,000000,22.4162,22.4605,22.1169,22.1593,707218.07230192,0
+TXRH.US,D,20140314,000000,22.0904,22.3306,21.9456,22.2616,503361.58702338,0
+TXRH.US,D,20140317,000000,22.4427,22.675,22.3463,22.5707,647485.68706492,0
+TXRH.US,D,20140318,000000,22.555,23.0039,22.5146,22.923,589923.20905197,0
+TXRH.US,D,20140319,000000,22.864,22.9507,22.4939,22.555,700653.4934247,0
+TXRH.US,D,20140320,000000,22.4861,22.8808,22.4172,22.803,477627.4625855,0
+TXRH.US,D,20140321,000000,22.8404,23.122,21.7262,22.5874,752827.77484763,0
+TXRH.US,D,20140324,000000,22.6593,22.6593,22.0106,22.4703,561183.11294932,0
+TXRH.US,D,20140325,000000,22.5628,22.5628,22.1406,22.3532,453933.21347807,0
+TXRH.US,D,20140326,000000,22.5451,23.0727,21.8827,22.675,1787927.3620447,0
+TXRH.US,D,20140327,000000,22.7243,22.7243,21.8905,22.3373,1014638.8655681,0
+TXRH.US,D,20140328,000000,22.3306,22.6829,22.1229,22.236,603529.82766563,0
+TXRH.US,D,20140331,000000,22.3216,22.6406,22.1583,22.4703,438998.84732612,0
+TXRH.US,D,20140401,000000,22.5628,23.0452,22.5176,22.9851,609570.21547186,0
+TXRH.US,D,20140402,000000,23.0206,23.3504,22.8463,23.0452,857765.54471124,0
+TXRH.US,D,20140403,000000,23.054,23.2352,22.8404,22.933,498041.45400266,0
+TXRH.US,D,20140404,000000,22.994,23.112,22.3139,22.4073,458429.4725481,0
+TXRH.US,D,20140407,000000,22.3463,22.4172,21.7262,21.9782,642153.36355417,0
+TXRH.US,D,20140408,000000,21.9082,22.0539,21.6336,21.8738,1054882.7207556,0
+TXRH.US,D,20140409,000000,21.8984,22.236,21.6927,22.2173,502478.79237091,0
+TXRH.US,D,20140410,000000,22.2616,22.3246,21.6828,21.7783,636905.35759941,0
+TXRH.US,D,20140411,000000,21.5548,21.8049,21.2035,21.2359,501370.47365301,0
+TXRH.US,D,20140414,000000,21.5105,21.7182,21.4179,21.5795,463911.12956163,0
+TXRH.US,D,20140415,000000,21.7103,21.8463,21.1315,21.4781,528312.47247732,0
+TXRH.US,D,20140416,000000,21.5459,21.7536,21.4416,21.6828,373450.58247413,0
+TXRH.US,D,20140417,000000,21.7103,21.8363,21.3658,21.3915,426972.92891874,0
+TXRH.US,D,20140421,000000,21.3738,21.6336,21.3314,21.3915,310673.62235398,0
+TXRH.US,D,20140422,000000,21.3658,21.8098,21.3658,21.7359,261088.80418669,0
+TXRH.US,D,20140423,000000,21.6424,21.7359,21.1079,21.1315,603505.44668558,0
+TXRH.US,D,20140424,000000,21.1768,21.3815,20.8914,21.3225,462642.30272511,0
+TXRH.US,D,20140425,000000,21.1414,21.3491,20.9347,21.0528,441978.40626249,0
+TXRH.US,D,20140428,000000,21.1079,21.2182,20.4425,20.6158,545514.26977349,0
+TXRH.US,D,20140429,000000,20.7092,21.2516,20.7092,20.9534,611358.15400853,0
+TXRH.US,D,20140430,000000,20.8294,21.4012,20.6001,21.3126,670479.99887021,0
+TXRH.US,D,20140501,000000,21.3915,21.6927,21.3314,21.5972,841095.04960522,0
+TXRH.US,D,20140502,000000,21.6336,22.0982,21.5972,21.9595,762545.62714404,0
+TXRH.US,D,20140505,000000,21.8541,21.8541,21.2182,21.294,1027576.0231047,0
+TXRH.US,D,20140506,000000,21.2419,22.4605,21.1168,21.294,1823520.5452884,0
+TXRH.US,D,20140507,000000,21.2035,21.3658,20.6423,20.8461,739095.18783707,0
+TXRH.US,D,20140508,000000,20.6335,21.1119,20.6335,20.9159,660233.89200615,0
+TXRH.US,D,20140509,000000,20.8559,20.9622,20.7092,20.8914,473798.6328442,0
+TXRH.US,D,20140512,000000,21.038,21.4347,21.0015,21.356,522106.4971816,0
+TXRH.US,D,20140513,000000,21.294,21.5371,21.0459,21.3314,778086.47017463,0
+TXRH.US,D,20140514,000000,21.3314,21.4938,20.8294,20.979,840611.49350098,0
+TXRH.US,D,20140515,000000,20.9159,20.9622,20.5035,20.6649,704564.60897364,0
+TXRH.US,D,20140516,000000,20.6158,20.9622,20.5035,20.9622,765163.53487642,0
+TXRH.US,D,20140519,000000,20.8914,21.1601,20.8914,21.1208,430042.9006561,0
+TXRH.US,D,20140520,000000,21.0794,21.0794,20.6001,20.8559,658022.3339412,0
+TXRH.US,D,20140521,000000,20.9002,21.0696,20.6335,20.9868,423021.17840305,0
+TXRH.US,D,20140522,000000,20.9711,21.4179,20.9445,21.3038,323539.66869876,0
+TXRH.US,D,20140523,000000,21.3491,22.0539,21.3452,21.4692,506539.24142264,0
+TXRH.US,D,20140527,000000,21.6582,22.1316,21.5972,21.9172,459096.90187684,0
+TXRH.US,D,20140528,000000,21.9172,22.1829,21.7262,21.9269,606108.11630543,0
+TXRH.US,D,20140529,000000,21.9595,21.9683,21.7005,21.8905,427506.26285723,0
+TXRH.US,D,20140530,000000,21.8226,21.9506,21.6828,21.7783,374067.21809444,0
+TXRH.US,D,20140602,000000,21.8305,22.0106,21.5628,22.0106,435352.87493515,0
+TXRH.US,D,20140603,000000,21.9269,22.0106,21.6503,21.9869,402454.8058606,0
+TXRH.US,D,20140604,000000,21.9082,22.1888,21.7714,22.1583,321227.53909111,0
+TXRH.US,D,20140605,000000,22.175,22.5283,21.9782,22.5009,385941.77125071,0
+TXRH.US,D,20140606,000000,22.614,22.8129,22.5196,22.7952,517000.71361043,0
+TXRH.US,D,20140609,000000,22.7243,22.803,22.5057,22.734,449854.47869131,0
+TXRH.US,D,20140610,000000,22.8306,22.8306,22.1406,22.3139,365176.28737123,0
+TXRH.US,D,20140611,000000,22.1888,22.2892,22.0293,22.2892,357711.64398067,0
+TXRH.US,D,20140612,000000,22.175,22.2616,21.8738,22.1829,461120.52322061,0
+TXRH.US,D,20140613,000000,22.2794,22.367,22.1406,22.3216,239416.1446747,0
+TXRH.US,D,20140616,000000,22.2616,22.4427,22.0086,22.2989,400052.26345197,0
+TXRH.US,D,20140617,000000,22.2262,22.4132,22.1219,22.175,484435.85126317,0
+TXRH.US,D,20140618,000000,22.1219,22.3059,21.9673,22.235,421394.76385919,0
+TXRH.US,D,20140619,000000,22.1819,22.5293,22.1819,22.5206,365787.84362071,0
+TXRH.US,D,20140620,000000,22.4939,22.6514,22.1976,22.6426,784601.27121758,0
+TXRH.US,D,20140623,000000,22.616,22.806,22.4339,22.7882,649710.45149407,0
+TXRH.US,D,20140624,000000,22.5884,23.248,22.557,23.1624,857270.81399115,0
+TXRH.US,D,20140625,000000,23.1524,23.2361,22.8847,23.0679,443477.83653528,0
+TXRH.US,D,20140626,000000,23.0324,23.117,22.7882,22.8936,451841.52856501,0
+TXRH.US,D,20140627,000000,22.6249,22.9083,22.547,22.5884,1522091.3778683,0
+TXRH.US,D,20140630,000000,22.5796,22.6072,22.3797,22.5293,630727.82678041,0
+TXRH.US,D,20140701,000000,22.6072,22.9989,22.6072,22.8336,586728.28479186,0
+TXRH.US,D,20140702,000000,22.6937,22.8759,22.616,22.7106,339750.98868058,0
+TXRH.US,D,20140703,000000,22.7106,22.9625,22.6249,22.7824,219464.37600423,0
+TXRH.US,D,20140707,000000,22.6937,22.7902,22.5106,22.5206,451761.27450569,0
+TXRH.US,D,20140708,000000,22.5106,22.5106,22.175,22.175,669163.42594776,0
+TXRH.US,D,20140709,000000,22.2163,22.4703,22.1976,22.2537,581858.1840278,0
+TXRH.US,D,20140710,000000,21.8797,22.2075,21.8108,22.0598,511864.45381421,0
+TXRH.US,D,20140711,000000,21.9407,22.1062,21.8895,21.9762,612155.61523085,0
+TXRH.US,D,20140714,000000,22.175,22.3216,21.9575,21.9929,401465.34442043,0
+TXRH.US,D,20140715,000000,22.0008,22.3719,21.8521,22.0086,844613.02185093,0
+TXRH.US,D,20140716,000000,22.0687,22.1819,21.8521,22.0785,475610.95236091,0
+TXRH.US,D,20140717,000000,21.9152,22.0874,21.6189,21.6386,507840.57623256,0
+TXRH.US,D,20140718,000000,21.7685,22.1583,21.6189,21.8955,591029.49602153,0
+TXRH.US,D,20140721,000000,21.793,21.8708,21.4968,21.5243,458786.04438127,0
+TXRH.US,D,20140722,000000,21.6788,21.9486,21.6386,21.7498,550833.38692007,0
+TXRH.US,D,20140723,000000,21.7498,21.8777,21.4249,21.4446,802969.29205926,0
+TXRH.US,D,20140724,000000,21.4386,21.6631,21.3432,21.48,460712.14180485,0
+TXRH.US,D,20140725,000000,21.3688,21.6965,21.3156,21.6109,381427.22644564,0
+TXRH.US,D,20140728,000000,21.6473,21.7242,21.5155,21.6631,254744.67000407,0
+TXRH.US,D,20140729,000000,21.7242,22.1149,21.7065,22.0598,527659.26538693,0
+TXRH.US,D,20140730,000000,22.0972,22.235,21.7498,21.8098,685956.84182819,0
+TXRH.US,D,20140731,000000,21.6631,21.8196,21.5155,21.5588,455853.21565664,0
+TXRH.US,D,20140801,000000,21.5676,21.7753,21.3855,21.7143,757535.33574473,0
+TXRH.US,D,20140804,000000,21.8521,21.9319,21.5922,21.6965,1319579.909989,0
+TXRH.US,D,20140805,000000,21.3521,21.8895,21.2379,21.6189,1525312.7148568,0
+TXRH.US,D,20140806,000000,21.4731,21.8029,21.3255,21.6965,810051.96676245,0
+TXRH.US,D,20140807,000000,21.8196,22.0273,21.7409,21.9673,840714.09679201,0
+TXRH.US,D,20140808,000000,21.9239,22.3373,21.8797,22.2616,679365.85022258,0
+TXRH.US,D,20140811,000000,22.1976,22.4182,21.9407,22.1062,827077.0019533,0
+TXRH.US,D,20140812,000000,22.0086,22.1483,21.9762,22.1062,478899.33704452,0
+TXRH.US,D,20140813,000000,22.1671,22.4182,21.9673,22.3306,474672.28462917,0
+TXRH.US,D,20140814,000000,22.3216,22.3306,22.0431,22.2163,695294.75718555,0
+TXRH.US,D,20140815,000000,22.3463,22.3463,21.7685,21.9152,537052.03794942,0
+TXRH.US,D,20140818,000000,22.0874,22.3306,21.985,22.2989,560373.46123699,0
+TXRH.US,D,20140819,000000,22.3463,22.5884,22.2616,22.5648,582727.77231608,0
+TXRH.US,D,20140820,000000,22.547,22.5796,22.2892,22.363,339803.81413735,0
+TXRH.US,D,20140821,000000,22.3797,22.4713,22.1219,22.3463,288795.75625993,0
+TXRH.US,D,20140822,000000,22.3373,22.5983,22.2989,22.5983,458243.56757525,0
+TXRH.US,D,20140825,000000,23.0501,23.1987,22.806,23.0904,1160140.4909823,0
+TXRH.US,D,20140826,000000,23.059,23.2834,23.059,23.248,546884.68402688,0
+TXRH.US,D,20140827,000000,23.24,23.248,23.0078,23.0501,678647.62718541,0
+TXRH.US,D,20140828,000000,22.9083,23.0993,22.8847,23.0767,518522.49311493,0
+TXRH.US,D,20140829,000000,23.0826,23.0983,22.8336,23.0413,673825.27250727,0
+TXRH.US,D,20140902,000000,23.0413,23.1624,22.8936,22.9792,606052.24322615,0
+TXRH.US,D,20140903,000000,23.0826,23.1524,22.8759,22.927,543804.55354782,0
+TXRH.US,D,20140904,000000,22.9891,23.1269,22.8976,22.937,496561.32533907,0
+TXRH.US,D,20140905,000000,23.0078,23.2323,22.8503,23.2076,321052.80873412,0
+TXRH.US,D,20140908,000000,23.1987,23.3878,23.1524,23.2323,278486.66519741,0
+TXRH.US,D,20140909,000000,23.1987,23.3524,23.0413,23.248,513878.93229045,0
+TXRH.US,D,20140910,000000,23.1367,23.3878,23.1367,23.3524,255369.43261772,0
+TXRH.US,D,20140911,000000,23.2746,23.4744,23.2076,23.3956,382956.11706932,0
+TXRH.US,D,20140912,000000,23.5334,23.631,23.2223,23.308,640103.32948202,0
+TXRH.US,D,20140915,000000,23.3711,23.5167,23.1357,23.2568,416623.20288948,0
+TXRH.US,D,20140916,000000,23.2746,23.4586,23.1357,23.2834,656214.07792117,0
+TXRH.US,D,20140917,000000,23.2903,23.4055,23.1712,23.2834,374006.26564433,0
+TXRH.US,D,20140918,000000,23.3524,23.5689,23.24,23.5246,357630.37404719,0
+TXRH.US,D,20140919,000000,23.5689,23.8848,23.5689,23.8504,1327482.3951462,0
+TXRH.US,D,20140922,000000,23.7174,23.751,23.4753,23.4753,734275.88078143,0
+TXRH.US,D,20140923,000000,23.3524,23.4753,23.116,23.1515,635930.11839759,0
+TXRH.US,D,20140924,000000,23.1712,23.4233,23.1712,23.3434,522248.7195652,0
+TXRH.US,D,20140925,000000,23.2903,23.432,23.1978,23.3179,696617.42535302,0
+TXRH.US,D,20140926,000000,23.3434,24.0187,23.2834,23.9793,757837.05037278,0
+TXRH.US,D,20140929,000000,23.5246,24.3042,23.5246,24.2727,907088.26734303,0
+TXRH.US,D,20140930,000000,24.2766,24.3337,24.0137,24.2589,1106078.7153542,0
+TXRH.US,D,20141001,000000,24.3898,24.3898,23.876,23.8947,1503961.0715821,0
+TXRH.US,D,20141002,000000,23.9705,24.3288,23.806,24.2953,671541.58737635,0
+TXRH.US,D,20141003,000000,24.4685,24.7403,24.32,24.6675,776181.70610859,0
+TXRH.US,D,20141006,000000,24.7403,24.8141,24.5138,24.5297,602771.98553588,0
+TXRH.US,D,20141007,000000,24.4321,24.5297,23.9793,24.0324,980917.93841708,0
+TXRH.US,D,20141008,000000,24.0492,24.7137,24.0324,24.6773,537426.89551761,0
+TXRH.US,D,20141009,000000,24.7048,24.8328,24.3977,24.4057,717711.03658894,0
+TXRH.US,D,20141010,000000,24.188,24.6074,24.0324,24.0906,1035616.6671489,0
+TXRH.US,D,20141013,000000,24.1723,24.2057,23.7786,23.815,642826.88812791,0
+TXRH.US,D,20141014,000000,23.4753,24.3977,23.2066,24.3042,1039932.1006169,0
+TXRH.US,D,20141015,000000,23.9705,24.4863,23.4586,24.3387,1289722.3523009,0
+TXRH.US,D,20141016,000000,23.8347,24.5562,23.8347,24.2107,766868.17173126,0
+TXRH.US,D,20141017,000000,24.5474,24.5474,24.0324,24.0492,651114.38959501,0
+TXRH.US,D,20141020,000000,23.9193,24.32,23.9193,24.3042,660242.0189995,0
+TXRH.US,D,20141021,000000,24.3288,24.3288,23.751,23.8444,1176088.6995544,0
+TXRH.US,D,20141022,000000,23.9114,24.1477,23.5344,23.8247,497366.91355473,0
+TXRH.US,D,20141023,000000,23.9449,24.1024,23.3346,23.4233,869076.28770395,0
+TXRH.US,D,20141024,000000,23.5098,24.0404,23.3257,23.996,543975.22040813,0
+TXRH.US,D,20141027,000000,23.9793,24.1969,23.9045,24.1378,503127.93596462,0
+TXRH.US,D,20141028,000000,24.2865,25.1744,24.1723,25.1577,1243749.982677,0
+TXRH.US,D,20141029,000000,25.1054,25.1744,24.7048,24.8072,615913.33378033,0
+TXRH.US,D,20141030,000000,24.7737,25.1231,24.5759,24.949,673219.81150281,0
+TXRH.US,D,20141031,000000,25.2699,25.4451,25.0857,25.1577,839425.96834628,0
+TXRH.US,D,20141103,000000,25.26,25.5385,25.1577,25.514,1270873.8229775,0
+TXRH.US,D,20141104,000000,24.8682,27.2189,24.8328,26.9748,2509403.2283024,0
+TXRH.US,D,20141105,000000,26.9935,27.8293,26.9689,27.276,2114466.9071632,0
+TXRH.US,D,20141106,000000,27.1805,27.8844,27.1805,27.8657,1018205.599774,0
+TXRH.US,D,20141107,000000,27.8193,27.8844,27.5034,27.7032,680259.81949091,0
+TXRH.US,D,20141110,000000,27.7534,28.1186,27.467,27.9789,754422.69729226,0
+TXRH.US,D,20141111,000000,27.9296,28.2407,27.6845,28.1727,702549.11462323,0
+TXRH.US,D,20141112,000000,28.0921,28.3814,27.7623,28.1914,723016.94737132,0
+TXRH.US,D,20141113,000000,28.1817,28.5734,28.0153,28.2584,411102.94265754,0
+TXRH.US,D,20141114,000000,28.1275,28.1807,27.594,27.7623,630163.00074268,0
+TXRH.US,D,20141117,000000,27.7948,27.9887,27.5467,27.5763,335557.46011279,0
+TXRH.US,D,20141118,000000,27.7456,27.9109,27.4768,27.4945,404469.28433685,0
+TXRH.US,D,20141119,000000,27.528,27.5369,26.709,27.3095,554731.29610481,0
+TXRH.US,D,20141120,000000,27.1087,27.5369,27.0132,27.276,947518.02750327,0
+TXRH.US,D,20141121,000000,27.6668,27.7219,27.2849,27.3282,1170535.9313492,0
+TXRH.US,D,20141124,000000,27.2927,27.8844,27.2927,27.7032,522486.43412064,0
+TXRH.US,D,20141125,000000,27.8844,28.1373,27.7387,27.839,373549.12226848,0
+TXRH.US,D,20141126,000000,27.8577,27.9887,27.5418,27.6216,435094.84289634,0
+TXRH.US,D,20141128,000000,27.7456,29.1316,27.7456,28.8097,715101.25584992,0
+TXRH.US,D,20141201,000000,28.4504,28.7477,28.3727,28.53,913475.06824075,0
+TXRH.US,D,20141202,000000,28.6334,28.7397,28.3627,28.539,483227.97687676,0
+TXRH.US,D,20141203,000000,27.8942,28.3205,27.5763,28.0664,718048.3068129,0
+TXRH.US,D,20141204,000000,28.0842,28.4405,27.9986,28.1817,564728.51379759,0
+TXRH.US,D,20141205,000000,28.1275,28.53,28.0921,28.224,606368.18009257,0
+TXRH.US,D,20141208,000000,28.1727,28.5016,27.9887,28.2407,494911.54568933,0
+TXRH.US,D,20141209,000000,27.9109,28.346,27.7032,28.0664,677538.29259336,0
+TXRH.US,D,20141210,000000,28.0587,28.3008,27.6383,27.6757,372854.26433719,0
+TXRH.US,D,20141211,000000,27.8844,28.6334,27.6845,28.0842,600388.74473645,0
+TXRH.US,D,20141212,000000,27.8293,28.6088,27.8293,28.2841,609733.771213,0
+TXRH.US,D,20141215,000000,28.4681,28.9661,28.224,28.7564,947986.34549497,0
+TXRH.US,D,20141216,000000,28.5754,29.1581,28.2073,28.2073,903218.802635,0
+TXRH.US,D,20141217,000000,28.1905,28.6955,27.9601,28.6955,743608.71676797,0
+TXRH.US,D,20141218,000000,29.1671,29.2388,28.2909,28.6443,658682.65215076,0
+TXRH.US,D,20141219,000000,28.5921,28.7831,28.3205,28.5656,935432.17251994,0
+TXRH.US,D,20141222,000000,28.6443,29.104,28.6443,29.0814,458483.31387904,0
+TXRH.US,D,20141223,000000,29.2142,29.5214,28.8373,29.3431,593417.81619181,0
+TXRH.US,D,20141224,000000,29.3009,29.5873,29.1424,29.2388,250370.31583426,0
+TXRH.US,D,20141226,000000,29.2654,29.5795,29.1955,29.5638,199952.48084876,0
+TXRH.US,D,20141229,000000,29.5638,29.8246,29.3364,29.6317,408243.25687305,0
+TXRH.US,D,20141230,000000,29.5715,30.0431,29.4407,29.5715,256248.16377353,0
+TXRH.US,D,20141231,000000,29.7321,29.9899,29.3963,29.5538,570815.63181558,0
+TXRH.US,D,20150102,000000,29.7241,30.0077,28.9407,29.3274,538658.1350099,0
+TXRH.US,D,20150105,000000,28.7407,29.5461,28.4514,29.0558,1110433.7679147,0
+TXRH.US,D,20150106,000000,29.23,29.297,28.1363,28.793,740967.44392972,0
+TXRH.US,D,20150107,000000,29.0814,30.4732,28.601,30.4388,1019603.4426299,0
+TXRH.US,D,20150108,000000,30.7696,31.2253,30.1248,30.2615,1300503.8248518,0
+TXRH.US,D,20150109,000000,30.2615,30.7016,29.9408,30.5422,593531.5940987,0
+TXRH.US,D,20150112,000000,30.2882,30.615,30.1602,30.2016,970157.79922374,0
+TXRH.US,D,20150113,000000,30.4999,30.9034,30.2271,30.5254,845057.97473676,0
+TXRH.US,D,20150114,000000,30.2271,30.4093,29.797,30.1504,808967.01315043,0
+TXRH.US,D,20150115,000000,30.2548,30.3758,29.0902,29.4751,772972.55961011,0
+TXRH.US,D,20150116,000000,29.3274,29.8688,29.1257,29.8246,826565.00137234,0
+TXRH.US,D,20150120,000000,30.0077,30.1504,29.4042,29.6582,635077.79997017,0
+TXRH.US,D,20150121,000000,29.5381,29.6474,29.3451,29.5115,388577.96471811,0
+TXRH.US,D,20150122,000000,29.8472,30.2548,29.4407,30.0608,906826.17180754,0
+TXRH.US,D,20150123,000000,30.1602,30.4142,29.8147,29.9988,446878.98325161,0
+TXRH.US,D,20150126,000000,29.9732,30.2548,29.797,30.1149,484096.54929087,0
+TXRH.US,D,20150127,000000,29.8885,30.1071,29.6778,30.0529,372646.01013263,0
+TXRH.US,D,20150128,000000,30.1602,30.3345,29.5638,29.5873,541804.29730993,0
+TXRH.US,D,20150129,000000,29.7144,30.1602,29.3963,30.1071,718536.94228798,0
+TXRH.US,D,20150130,000000,29.9408,30.1415,29.3364,29.4042,842072.32055536,0
+TXRH.US,D,20150202,000000,29.3608,29.5538,28.1266,29.1867,1060072.8218828,0
+TXRH.US,D,20150203,000000,29.1768,29.6975,29.0656,29.5017,841529.84374936,0
+TXRH.US,D,20150204,000000,29.4928,30.8138,29.3364,30.4655,1231525.9688068,0
+TXRH.US,D,20150205,000000,30.6751,30.928,30.3069,30.43,704498.57715268,0
+TXRH.US,D,20150206,000000,30.3591,30.5884,30.1868,30.4044,689693.22702013,0
+TXRH.US,D,20150209,000000,30.2794,30.5176,29.7537,29.8246,528559.32990028,0
+TXRH.US,D,20150210,000000,29.9595,30.5087,29.8511,30.4211,500058.98010141,0
+TXRH.US,D,20150211,000000,30.3945,30.806,30.1602,30.4044,257794.32425807,0
+TXRH.US,D,20150212,000000,30.3266,30.3266,29.8984,30.2183,325889.38565063,0
+TXRH.US,D,20150213,000000,30.2084,30.3758,29.5962,30.2794,644668.66799551,0
+TXRH.US,D,20150217,000000,30.3945,30.6051,30.1769,30.4388,819684.4856287,0
+TXRH.US,D,20150218,000000,30.5087,31.689,30.5087,31.3395,1737128.574246,0
+TXRH.US,D,20150219,000000,31.5,32.4853,31.3395,32.2432,1294803.754892,0
+TXRH.US,D,20150220,000000,32.3466,32.4686,31.5482,31.7412,1533946.6294154,0
+TXRH.US,D,20150223,000000,32.005,32.8987,31.9509,32.5306,2499947.4715415,0
+TXRH.US,D,20150224,000000,33.3111,33.6331,32.505,32.9677,2998242.8940861,0
+TXRH.US,D,20150225,000000,32.9677,33.0523,32.7687,32.9323,968380.01942875,0
+TXRH.US,D,20150226,000000,32.9164,33.0563,32.8004,32.9765,782724.95162826,0
+TXRH.US,D,20150227,000000,32.9323,33.0218,32.6261,32.951,812095.90558959,0
+TXRH.US,D,20150302,000000,33.0651,33.2492,32.4597,32.8101,1238262.2304184,0
+TXRH.US,D,20150303,000000,32.7846,32.8279,32.2609,32.576,830914.97456211,0
+TXRH.US,D,20150304,000000,32.4509,32.4686,31.8317,32.0148,812066.4452387,0
+TXRH.US,D,20150305,000000,32.1625,32.4341,31.8504,32.4341,567612.58056212,0
+TXRH.US,D,20150306,000000,32.2609,32.4174,31.5255,31.6633,727079.42817138,0
+TXRH.US,D,20150309,000000,31.7087,32.4174,31.6633,32.3466,678417.02374915,0
+TXRH.US,D,20150310,000000,32.3466,32.3466,31.7589,31.869,455781.08859067,0
+TXRH.US,D,20150311,000000,31.9075,32.0325,31.3996,31.5255,480682.19621035,0
+TXRH.US,D,20150312,000000,31.623,32.7914,31.5177,32.6783,683900.71251102,0
+TXRH.US,D,20150313,000000,32.761,32.9587,32.3288,32.5582,635125.54605609,0
+TXRH.US,D,20150316,000000,32.8201,32.8909,32.3032,32.441,730235.74921309,0
+TXRH.US,D,20150317,000000,32.3456,32.5139,32.1339,32.3199,662695.35511656,0
+TXRH.US,D,20150318,000000,32.2314,32.3199,31.7284,32.067,628922.61838288,0
+TXRH.US,D,20150319,000000,31.9399,32.3032,31.9399,32.1241,547391.605237,0
+TXRH.US,D,20150320,000000,32.3898,32.9607,32.1014,32.6626,1122301.2099519,0
+TXRH.US,D,20150323,000000,32.6094,33.1193,32.382,33.0051,466319.76721528,0
+TXRH.US,D,20150324,000000,32.9174,33.135,32.7236,32.9952,279155.11040032,0
+TXRH.US,D,20150325,000000,32.8909,33.0238,31.9134,31.9763,520216.97122809,0
+TXRH.US,D,20150326,000000,31.9134,32.0384,31.4852,31.7903,381375.41686304,0
+TXRH.US,D,20150327,000000,31.9134,32.2766,31.6585,31.8809,468706.05563722,0
+TXRH.US,D,20150330,000000,32.1014,32.3543,32.0207,32.0571,379786.58966342,0
+TXRH.US,D,20150331,000000,32.0926,32.4075,32.002,32.0384,471552.53505753,0
+TXRH.US,D,20150401,000000,31.8189,31.8553,31.3435,31.6496,375917.12495538,0
+TXRH.US,D,20150402,000000,31.7647,31.8376,31.4469,31.687,432203.66501263,0
+TXRH.US,D,20150406,000000,31.4469,31.9203,31.3612,31.5993,467115.19668927,0
+TXRH.US,D,20150407,000000,31.6496,31.8376,30.9812,31.0265,725017.20360921,0
+TXRH.US,D,20150408,000000,30.9133,31.8287,30.807,31.5629,660874.90860651,0
+TXRH.US,D,20150409,000000,31.5806,31.8287,30.9812,31.1407,518522.49311493,0
+TXRH.US,D,20150410,000000,31.3435,31.7284,31.183,31.625,345103.62967471,0
+TXRH.US,D,20150413,000000,31.5709,31.8553,31.3336,31.618,581392.9136586,0
+TXRH.US,D,20150414,000000,31.618,31.6339,31.0963,31.5128,422085.5582938,0
+TXRH.US,D,20150415,000000,31.5354,31.7816,30.9989,31.3336,416013.67838834,0
+TXRH.US,D,20150416,000000,31.4852,32.0571,31.3966,31.5128,667880.37687288,0
+TXRH.US,D,20150417,000000,31.308,31.4035,30.8779,30.9379,600720.93558957,0
+TXRH.US,D,20150420,000000,31.2185,31.6289,31.1407,31.495,395947.11593683,0
+TXRH.US,D,20150421,000000,31.4035,31.6339,31.1672,31.1929,475259.45989859,0
+TXRH.US,D,20150422,000000,31.3248,31.4753,30.8532,31.0826,383311.67302832,0
+TXRH.US,D,20150423,000000,31.1575,31.9576,31.1575,31.8376,469275.96104578,0
+TXRH.US,D,20150424,000000,32.0296,32.1693,31.7903,31.9479,619168.1946164,0
+TXRH.US,D,20150427,000000,32.067,32.2677,31.5806,31.6968,635177.35563869,0
+TXRH.US,D,20150428,000000,31.7549,32.186,31.3612,31.9922,591126.00406754,0
+TXRH.US,D,20150429,000000,31.618,31.7057,30.0303,30.1759,1663332.4270195,0
+TXRH.US,D,20150430,000000,29.987,30.3512,29.3107,29.5489,1343809.5247832,0
+TXRH.US,D,20150501,000000,29.8206,30.1218,29.4711,29.5331,1002226.9149767,0
+TXRH.US,D,20150504,000000,29.6828,30.4132,29.5331,29.608,1933046.0028973,0
+TXRH.US,D,20150505,000000,31.3168,31.5896,29.7753,30.5166,2781880.9977927,0
+TXRH.US,D,20150506,000000,30.3748,30.6248,29.9368,30.0668,987241.75511635,0
+TXRH.US,D,20150507,000000,30.1129,30.6662,29.8846,30.429,731967.81467048,0
+TXRH.US,D,20150508,000000,30.6328,31.0886,30.2606,30.3512,641319.33086179,0
+TXRH.US,D,20150511,000000,30.3512,30.7016,30.2351,30.2774,648825.62509326,0
+TXRH.US,D,20150512,000000,30.1218,30.4989,29.6927,30.3325,399677.40588377,0
+TXRH.US,D,20150513,000000,30.3512,30.4645,30.0668,30.2065,278472.44295905,0
+TXRH.US,D,20150514,000000,30.2606,30.6582,30.1041,30.5166,301781.6757566,0
+TXRH.US,D,20150515,000000,30.5501,30.6662,30.4034,30.4989,583751.77347798,0
+TXRH.US,D,20150518,000000,30.5599,30.9891,30.3512,30.8956,486424.93288521,0
+TXRH.US,D,20150519,000000,30.9379,31.4469,30.8435,31.2185,632255.70152991,0
+TXRH.US,D,20150520,000000,31.1318,31.5039,30.8699,31.2479,565815.49915794,0
+TXRH.US,D,20150521,000000,31.1672,31.5217,31.1672,31.1672,295982.05012831,0
+TXRH.US,D,20150522,000000,31.2282,31.4035,31.0363,31.0363,457791.50357025,0
+TXRH.US,D,20150526,000000,30.9044,31.055,30.5166,30.615,551255.99057418,0
+TXRH.US,D,20150527,000000,30.7016,31.2382,30.4989,31.1053,485765.63054981,0
+TXRH.US,D,20150528,000000,31.1053,31.2873,30.8896,31.1672,404575.95112456,0
+TXRH.US,D,20150529,000000,31.0746,31.1752,30.6751,30.7981,536361.24351479,0
+TXRH.US,D,20150601,000000,30.7883,31.1495,30.4822,30.8532,757585.11357898,0
+TXRH.US,D,20150602,000000,30.6751,31.1053,30.5077,30.7272,1026064.4023419,0
+TXRH.US,D,20150603,000000,30.7705,31.3966,30.7193,31.3513,934571.72709917,0
+TXRH.US,D,20150604,000000,31.0826,31.5039,31.0826,31.4133,747634.62609796,0
+TXRH.US,D,20150605,000000,31.4212,32.2127,31.1053,32.1606,1012121.5293785,0
+TXRH.US,D,20150608,000000,31.9134,32.4075,31.9134,32.1438,653254.83646816,0
+TXRH.US,D,20150609,000000,32.0759,32.1536,31.8376,31.9922,547622.20867325,0
+TXRH.US,D,20150610,000000,32.0759,32.6339,32.0119,32.3633,843333.02039855,0
+TXRH.US,D,20150611,000000,32.4764,32.6438,32.067,32.2314,463068.96987591,0
+TXRH.US,D,20150612,000000,32.2412,32.6704,32.0571,32.382,511235.62770387,0
+TXRH.US,D,20150615,000000,32.2579,32.5404,31.9035,32.3032,409044.78159203,0
+TXRH.US,D,20150616,000000,32.3111,32.5404,32.1753,32.2845,411535.70505334,0
+TXRH.US,D,20150617,000000,32.3543,32.4961,32.0906,32.4164,575540.46257354,0
+TXRH.US,D,20150618,000000,32.441,32.5582,32.2934,32.373,519737.47862052,0
+TXRH.US,D,20150619,000000,32.382,32.8131,32.1606,32.6349,766026.01204552,0
+TXRH.US,D,20150622,000000,32.9814,33.08,32.6723,33.0081,756405.68366928,0
+TXRH.US,D,20150623,000000,33.138,33.2483,32.7944,33.0268,719911.42003804,0
+TXRH.US,D,20150624,000000,32.947,33.1223,32.7176,32.8387,626472.32988832,0
+TXRH.US,D,20150625,000000,32.8673,33.071,32.6723,32.8673,492688.81300852,0
+TXRH.US,D,20150626,000000,33.0366,33.3968,32.8486,33.2944,1025216.1474112,0
+TXRH.US,D,20150629,000000,33.1054,33.1458,32.6271,32.7717,700038.88955272,0
+TXRH.US,D,20150630,000000,32.9717,33.1941,32.7846,33.071,1261045.2403967,0
+TXRH.US,D,20150701,000000,33.2128,33.3584,33.0622,33.3487,780059.29780996,0
+TXRH.US,D,20150702,000000,33.4343,33.769,33.138,33.2944,639373.93182899,0
+TXRH.US,D,20150706,000000,32.9558,33.266,32.7176,33.2315,617529.58958251,0
+TXRH.US,D,20150707,000000,33.3487,33.704,32.7443,33.4697,607458.21307544,0
+TXRH.US,D,20150708,000000,33.2029,33.5711,33.1054,33.4617,698454.12584977,0
+TXRH.US,D,20150709,000000,33.7325,33.8379,32.9814,33.1458,628620.90375482,0
+TXRH.US,D,20150710,000000,33.4864,33.6075,33.266,33.5622,348829.85612499,0
+TXRH.US,D,20150713,000000,33.9363,34.0948,33.6459,33.9175,567391.11999337,0
+TXRH.US,D,20150714,000000,34.0781,34.2454,33.769,33.9088,303562.50317407,0
+TXRH.US,D,20150715,000000,33.9983,33.9983,33.3103,33.3397,458749.4729112,0
+TXRH.US,D,20150716,000000,33.3103,33.8024,33.1311,33.7227,510457.46809075,0
+TXRH.US,D,20150717,000000,33.6647,33.8024,33.4146,33.6547,508873.72026197,0
+TXRH.US,D,20150720,000000,33.6647,33.8644,33.5041,33.5977,584139.83741038,0
+TXRH.US,D,20150721,000000,33.5041,33.6901,33.2383,33.6459,327552.37166456,0
+TXRH.US,D,20150722,000000,33.4697,34.1046,33.4244,33.9894,305597.29913369,0
+TXRH.US,D,20150723,000000,34.0239,34.1233,33.4864,33.769,531509.42848577,0
+TXRH.US,D,20150724,000000,33.7227,33.8201,33.2483,33.4057,575650.17698374,0
+TXRH.US,D,20150727,000000,33.2029,33.3584,32.9558,33.0622,485893.63069504,0
+TXRH.US,D,20150728,000000,33.0268,33.4343,32.691,33.266,669593.14072106,0
+TXRH.US,D,20150729,000000,33.3024,34.5909,33.2944,34.3429,930369.05566385,0
+TXRH.US,D,20150730,000000,34.3252,34.7139,34.0337,34.5741,586174.63336999,0
+TXRH.US,D,20150731,000000,34.8449,34.9531,34.5644,34.8025,667327.74132519,0
+TXRH.US,D,20150803,000000,35.0309,36.0655,34.7828,36.0281,2826700.3502353,0
+TXRH.US,D,20150804,000000,34.015,34.9433,33.1223,34.3252,3198117.152624,0
+TXRH.US,D,20150805,000000,34.2907,35.0841,34.2729,35.0476,919278.75736571,0
+TXRH.US,D,20150806,000000,35.0939,35.1185,33.9983,34.1135,769366.20631174,0
+TXRH.US,D,20150807,000000,33.9983,34.4029,33.4777,34.2729,955947.75135395,0
+TXRH.US,D,20150810,000000,34.5279,34.8802,33.6547,33.828,790133.72193955,0
+TXRH.US,D,20150811,000000,33.636,33.9511,33.4697,33.9265,800347.32083022,0
+TXRH.US,D,20150812,000000,33.6744,33.8831,32.9814,33.8467,565125.72059749,0
+TXRH.US,D,20150813,000000,33.8921,34.4029,33.769,33.9717,455902.9934909,0
+TXRH.US,D,20150814,000000,33.9018,34.2907,33.7601,34.2454,482615.40475311,0
+TXRH.US,D,20150817,000000,34.1834,34.4118,33.9265,34.2828,224783.49315081,0
+TXRH.US,D,20150818,000000,34.2828,34.5367,33.9363,33.9717,375655.0294199,0
+TXRH.US,D,20150819,000000,33.9628,33.9628,33.452,33.7601,318949.94920521,0
+TXRH.US,D,20150820,000000,33.4953,33.636,32.8938,32.9116,369432.80013749,0
+TXRH.US,D,20150821,000000,32.373,32.7807,32.0739,32.4686,552789.96056871,0
+TXRH.US,D,20150824,000000,31.1259,32.4587,27.8755,31.9193,1149451.4629806,0
+TXRH.US,D,20150825,000000,32.6104,32.8486,31.5403,31.6545,683061.60044779,0
+TXRH.US,D,20150826,000000,32.1606,32.194,31.3041,32.1093,578369.67213297,0
+TXRH.US,D,20150827,000000,32.2402,32.4774,31.6545,32.1526,891886.72628473,0
+TXRH.US,D,20150828,000000,32.0099,32.4341,31.9114,32.2018,516682.74499567,0
+TXRH.US,D,20150831,000000,32.2304,32.5582,31.7107,31.7973,665182.21508119,0
+TXRH.US,D,20150901,000000,31.3562,31.9282,31.2618,31.5856,663819.92782115,0
+TXRH.US,D,20150902,000000,31.8622,32.6182,31.6742,32.6104,795796.20455508,0
+TXRH.US,D,20150903,000000,32.6536,32.8584,32.2402,32.382,511137.08790952,0
+TXRH.US,D,20150904,000000,32.0817,32.8486,32.0817,32.4164,295182.55715766,0
+TXRH.US,D,20150908,000000,32.8219,33.2029,32.6723,33.071,429644.67798204,0
+TXRH.US,D,20150909,000000,33.3103,33.4057,32.6438,32.691,370791.02390086,0
+TXRH.US,D,20150910,000000,32.6723,32.9558,32.5227,32.754,270682.71983456,0
+TXRH.US,D,20150911,000000,33.1311,33.5977,32.9371,33.5898,461451.69819956,0
+TXRH.US,D,20150914,000000,33.58,33.7965,33.1921,33.5121,282817.33677797,0
+TXRH.US,D,20150915,000000,33.5121,33.5208,33.069,33.2206,378145.95288121,0
+TXRH.US,D,20150916,000000,33.1734,33.3397,32.8269,33.201,333989.96627071,0
+TXRH.US,D,20150917,000000,33.201,33.9727,33.0857,33.6459,526593.61338412,0
+TXRH.US,D,20150918,000000,33.2373,33.6647,33.1044,33.255,610151.29549629,0
+TXRH.US,D,20150921,000000,33.3477,33.894,33.2295,33.4235,403049.09224922,0
+TXRH.US,D,20150922,000000,33.1734,33.5307,32.9952,33.4953,554259.93049061,0
+TXRH.US,D,20150923,000000,33.6272,33.7237,33.2924,33.4767,448542.98513971,0
+TXRH.US,D,20150924,000000,33.3574,33.7237,32.8358,33.636,860795.89735605,0
+TXRH.US,D,20150925,000000,33.8132,34.4609,33.5121,33.829,696233.42491731,0
+TXRH.US,D,20150928,000000,33.7138,33.9481,32.4726,33.0139,736401.08954206,0
+TXRH.US,D,20150929,000000,33.3958,33.5898,32.7039,32.9086,580513.16662863,0
+TXRH.US,D,20150930,000000,33.255,33.58,32.8722,33.0139,468174.75344707,0
+TXRH.US,D,20151001,000000,32.953,33.0513,32.2963,32.7501,769926.96885277,0
+TXRH.US,D,20151002,000000,32.573,32.9784,32.2874,32.9687,630656.7155886,0
+TXRH.US,D,20151005,000000,33.1636,34.0081,33.0051,33.894,630844.65230979,0
+TXRH.US,D,20151006,000000,33.9727,34.1854,33.4953,33.9038,605079.03577268,0
+TXRH.US,D,20151007,000000,33.7601,34.0614,33.3477,34.0524,657922.77827268,0
+TXRH.US,D,20151008,000000,33.9648,34.2926,33.4333,33.894,638993.99488995,0
+TXRH.US,D,20151009,000000,33.8754,34.0003,33.6173,33.7788,617698.2246945,0
+TXRH.US,D,20151012,000000,33.8132,34.0259,33.77,33.8379,502539.74482103,0
+TXRH.US,D,20151013,000000,33.8575,34.1165,33.1636,33.2924,735784.45392175,0
+TXRH.US,D,20151014,000000,33.3161,33.4333,31.872,31.9399,1193027.385441,0
+TXRH.US,D,20151015,000000,31.9576,32.1456,31.0963,32.0207,1571514.6720428,0
+TXRH.US,D,20151016,000000,32.1359,32.5099,31.7883,32.3229,747839.83268,0
+TXRH.US,D,20151019,000000,32.8269,33.5593,32.445,33.4687,1139099.705203,0
+TXRH.US,D,20151020,000000,33.2728,33.3771,32.3495,32.5266,669257.90224545,0
+TXRH.US,D,20151021,000000,32.5443,32.573,31.1515,31.2027,1207452.7986345,0
+TXRH.US,D,20151022,000000,31.5167,31.7274,31.1141,31.5669,1063338.8573346,0
+TXRH.US,D,20151023,000000,31.9479,31.9666,31.3739,31.9666,740404.64964033,0
+TXRH.US,D,20151026,000000,31.7796,32.0759,31.5078,31.8632,1250157.1010581,0
+TXRH.US,D,20151027,000000,31.9479,31.9479,31.4891,31.7107,716630.1464736,0
+TXRH.US,D,20151028,000000,31.6929,32.9273,31.4507,32.881,716294.90799797,0
+TXRH.US,D,20151029,000000,32.4804,32.4804,31.1593,31.1849,1185142.1701447,0
+TXRH.US,D,20151030,000000,31.124,31.4242,30.2615,30.4851,1786838.344936,0
+TXRH.US,D,20151102,000000,30.5924,31.1515,30.1759,31.0746,1638390.6844331,0
+TXRH.US,D,20151103,000000,32.0837,33.2728,31.9203,31.9479,2956997.3869686,0
+TXRH.US,D,20151104,000000,31.8878,32.0207,30.5549,30.9024,1431647.0847675,0
+TXRH.US,D,20151105,000000,30.3266,30.7076,29.3402,30.1218,1678220.0629597,0
+TXRH.US,D,20151106,000000,29.9712,30.3522,29.8925,29.9791,876968.61411948,0
+TXRH.US,D,20151109,000000,30.0401,30.1859,29.4908,29.7321,551772.05465181,0
+TXRH.US,D,20151110,000000,29.7321,30.0668,29.5194,30.0588,528344.98045071,0
+TXRH.US,D,20151111,000000,30.1582,30.5274,29.8541,30.3975,645301.55760253,0
+TXRH.US,D,20151112,000000,30.1681,30.5924,30.1317,30.2882,742094.04838265,0
+TXRH.US,D,20151113,000000,30.5461,30.6012,29.9634,30.0942,939956.87606669,0
+TXRH.US,D,20151116,000000,30.0401,30.6455,30.0214,30.4241,912799.51191865,0
+TXRH.US,D,20151117,000000,30.5028,30.8512,30.1218,30.1759,1069198.4195388,0
+TXRH.US,D,20151118,000000,30.1937,30.4171,29.9201,30.2695,902095.24580457,0
+TXRH.US,D,20151119,000000,30.2794,30.3611,30.0214,30.2371,530600.22110491,0
+TXRH.US,D,20151120,000000,30.4073,31.0746,30.3522,30.9113,605753.5762206,0
+TXRH.US,D,20151123,000000,30.7154,31.3474,30.7154,31.2027,502315.23662978,0
+TXRH.US,D,20151124,000000,31.0963,31.2302,30.5205,30.9113,387720.56691985,0
+TXRH.US,D,20151125,000000,30.9556,31.7362,30.9024,31.5955,369128.03788692,0
+TXRH.US,D,20151127,000000,31.5669,31.683,31.3976,31.498,183103.19188908,0
+TXRH.US,D,20151130,000000,31.4695,31.5315,30.928,31.0649,453752.38787606,0
+TXRH.US,D,20151201,000000,31.1593,31.3829,30.6298,30.6977,556317.07568194,0
+TXRH.US,D,20151202,000000,30.6455,31.055,30.6209,30.8315,320900.42760884,0
+TXRH.US,D,20151203,000000,30.8689,30.9812,30.1129,30.2615,365533.87507856,0
+TXRH.US,D,20151204,000000,30.2695,31.0078,30.2695,30.9989,444063.99593054,0
+TXRH.US,D,20151207,000000,30.9891,31.434,30.9891,31.2402,458596.07591174,0
+TXRH.US,D,20151208,000000,30.8759,31.4419,30.7863,30.9989,440670.97620756,0
+TXRH.US,D,20151209,000000,30.9369,31.4153,30.6799,30.6799,281243.74769087,0
+TXRH.US,D,20151210,000000,30.6622,30.8689,30.4073,30.6977,511331.11987572,0
+TXRH.US,D,20151211,000000,30.1759,30.7961,30.1759,30.5362,752912.09240361,0
+TXRH.US,D,20151214,000000,30.5116,31.0019,30.4762,30.9665,784051.6832924,0
+TXRH.US,D,20151215,000000,30.9832,31.2243,30.8247,30.8956,490753.57271743,0
+TXRH.US,D,20151216,000000,30.9743,31.18,30.5205,30.9665,366185.05042061,0
+TXRH.US,D,20151217,000000,31.0846,31.2539,30.6012,30.7775,423928.35403557,0
+TXRH.US,D,20151218,000000,30.7331,31.0679,30.4231,30.4319,1321231.7213871,0
+TXRH.US,D,20151221,000000,30.5549,31.306,30.3866,31.2243,653553.50347372,0
+TXRH.US,D,20151222,000000,31.2636,31.5452,30.8542,31.503,567925.46980604,0
+TXRH.US,D,20151223,000000,31.5729,31.9744,31.3789,31.87,620477.65641967,0
+TXRH.US,D,20151224,000000,31.7686,31.9823,31.6349,31.87,186160.97313643,0
+TXRH.US,D,20151228,000000,31.6791,32.0099,31.4743,31.9557,428525.18464828,0
+TXRH.US,D,20151229,000000,32.0187,32.4017,31.877,32.1615,377458.20606909,0
+TXRH.US,D,20151230,000000,32.186,32.186,31.9035,31.9557,207221.06052478,0
+TXRH.US,D,20151231,000000,31.9282,32.1349,31.6604,31.9035,438460.43401677,0
+TXRH.US,D,20160104,000000,31.2883,31.5551,31.0019,31.4546,814969.81361243,0
+TXRH.US,D,20160105,000000,31.4546,32.1103,31.2636,31.7175,904082.29567826,0
+TXRH.US,D,20160106,000000,31.2539,31.7412,31.18,31.4389,377382.01550645,0
+TXRH.US,D,20160107,000000,31.0019,31.3878,30.6899,30.7873,572202.30005566,0
+TXRH.US,D,20160108,000000,30.6732,31.3513,30.6386,30.8857,890998.85226142,0
+TXRH.US,D,20160111,000000,30.9665,31.1889,30.1485,30.6012,582588.59755499,0
+TXRH.US,D,20160112,000000,30.7331,31.9232,30.5274,31.877,825376.42859514,0
+TXRH.US,D,20160113,000000,31.8957,32.1615,31.4843,31.62,699580.7303027,0
+TXRH.US,D,20160114,000000,31.7599,32.574,31.0579,32.3308,932119.40685628,0
+TXRH.US,D,20160115,000000,31.6112,32.2225,30.5825,32.2137,782787.93582671,0
+TXRH.US,D,20160119,000000,31.9114,31.9114,31.9114,31.9114,0,0
+TXRH.US,D,20160120,000000,31.5374,31.7175,30.5028,31.3228,1110761.8952712,0
+TXRH.US,D,20160121,000000,31.3789,31.5452,30.7696,30.93,939604.36773021,0
+TXRH.US,D,20160122,000000,31.2636,31.9193,30.8699,31.7686,951766.41327617,0
+TXRH.US,D,20160125,000000,32.0552,32.063,31.0766,31.2243,722699.99463073,0
+TXRH.US,D,20160126,000000,31.3228,32.1014,31.3228,31.9557,495330.08584677,0
+TXRH.US,D,20160127,000000,31.9459,32.2963,31.7077,31.9459,800274.17789008,0
+TXRH.US,D,20160128,000000,32.4292,32.4736,31.9379,32.2687,650026.38836048,0
+TXRH.US,D,20160129,000000,32.2874,32.8673,32.2874,32.8476,822980.99730568,0
+TXRH.US,D,20160201,000000,32.752,34.1332,32.752,33.518,1425541.6810145,0
+TXRH.US,D,20160202,000000,33.2413,33.5642,33.0278,33.3131,513350.6777228,0
+TXRH.US,D,20160203,000000,33.4392,33.4717,32.6152,32.9558,563928.00495275,0
+TXRH.US,D,20160204,000000,32.9116,33.2158,32.6152,32.9726,661723.16353725,0
+TXRH.US,D,20160205,000000,32.9726,33.072,31.9114,32.1251,1370171.4594572,0
+TXRH.US,D,20160208,000000,31.8416,32.8121,31.6752,32.6034,1384347.9834796,0
+TXRH.US,D,20160209,000000,32.3396,33.0454,31.8957,32.1703,966229.41381393,0
+TXRH.US,D,20160210,000000,32.1703,32.4017,31.7244,31.814,802871.76813908,0
+TXRH.US,D,20160211,000000,31.5374,32.2323,31.1712,31.9557,626144.20253188,0
+TXRH.US,D,20160212,000000,31.9823,32.6783,31.9823,32.5109,491078.65245137,0
+TXRH.US,D,20160216,000000,33.0454,33.2777,32.7058,33.1684,577817.03658527,0
+TXRH.US,D,20160217,000000,33.4106,33.9815,33.2413,33.7512,915479.3879753,0
+TXRH.US,D,20160218,000000,33.7217,33.7512,32.6694,32.9558,1286466.4755908,0
+TXRH.US,D,20160219,000000,33.0179,33.328,32.5553,32.7787,1680482.4147331,0
+TXRH.US,D,20160222,000000,33.132,33.827,32.8121,32.9558,1672344.2467688,0
+TXRH.US,D,20160223,000000,35.3735,37.5775,34.9905,37.1483,5346201.3677731,0
+TXRH.US,D,20160224,000000,36.8195,37.9073,36.5666,37.8078,1455514.0324837,0
+TXRH.US,D,20160225,000000,38.1917,38.2007,37.486,37.9703,675579.68719637,0
+TXRH.US,D,20160226,000000,38.0737,38.1662,37.4583,37.5775,664456.88092484,0
+TXRH.US,D,20160229,000000,37.8777,38.0165,37.1562,37.1986,1044964.7412479,0
+TXRH.US,D,20160301,000000,37.301,37.8,37.1887,37.6464,518622.04878345,0
+TXRH.US,D,20160302,000000,37.5411,37.7468,37.0783,37.3541,505649.33565098,0
+TXRH.US,D,20160303,000000,37.3097,37.6986,37.0223,37.6611,801216.90911852,0
+TXRH.US,D,20160304,000000,37.5047,38.3512,37.2546,38.1917,694081.8034283,0
+TXRH.US,D,20160307,000000,38.1376,38.2104,37.8463,38.1563,488117.37925002,0
+TXRH.US,D,20160308,000000,37.8501,38.2291,37.6366,37.671,364979.20778253,0
+TXRH.US,D,20160309,000000,37.8078,38.2518,37.3354,37.605,308646.95338771,0
+TXRH.US,D,20160310,000000,37.8777,37.989,37.292,37.4583,440503.35696975,0
+TXRH.US,D,20160311,000000,37.6366,37.9368,37.423,37.7911,279539.11083604,0
+TXRH.US,D,20160314,000000,37.5943,38.0155,37.5224,37.8679,447213.20585307,0
+TXRH.US,D,20160315,000000,37.7271,37.8954,37.3077,37.3944,538990.32586302,0
+TXRH.US,D,20160316,000000,37.2054,37.8334,36.9927,37.6523,488443.47485813,0
+TXRH.US,D,20160317,000000,37.5943,38.3355,37.2428,38.0746,696402.06002928,0
+TXRH.US,D,20160318,000000,38.238,38.3797,37.7271,38.049,729643.49457281,0
+TXRH.US,D,20160321,000000,38.0401,38.238,37.7833,37.9978,593542.76871454,0
+TXRH.US,D,20160322,000000,37.7173,37.9978,37.4377,37.4751,445506.53724989,0
+TXRH.US,D,20160323,000000,37.2703,37.6356,37.0105,37.2054,399712.96147967,0
+TXRH.US,D,20160324,000000,37.1542,37.2793,36.7959,37.2516,349723.82539331,0
+TXRH.US,D,20160328,000000,37.5125,37.9231,37.3609,37.5863,514558.55210923,0
+TXRH.US,D,20160329,000000,37.6178,39.2047,37.6178,39.0619,984687.8474566,0
+TXRH.US,D,20160330,000000,39.0619,39.5374,39.0619,39.4005,798139.82626194,0
+TXRH.US,D,20160331,000000,39.2785,39.4389,38.8305,39.0452,847313.21539096,0
+TXRH.US,D,20160401,000000,39.4095,40.0129,38.9901,39.8327,857361.22679216,0
+TXRH.US,D,20160404,000000,39.8573,40.2156,39.2884,39.4192,602757.76329753,0
+TXRH.US,D,20160405,000000,39.4479,39.6062,38.4782,38.6928,903969.53364556,0
+TXRH.US,D,20160406,000000,38.8021,39.3838,38.746,38.8907,632587.89238303,0
+TXRH.US,D,20160407,000000,38.746,39.5728,38.746,39.0708,623092.51652953,0
+TXRH.US,D,20160408,000000,39.1869,39.4292,38.866,39.3031,368012.60804984,0
+TXRH.US,D,20160411,000000,39.3297,39.8061,39.3297,39.4292,505561.97047248,0
+TXRH.US,D,20160412,000000,39.3297,39.8661,39.3031,39.7775,439379.80013932,0
+TXRH.US,D,20160413,000000,39.9941,40.0895,38.8305,39.2234,780870.98127064,0
+TXRH.US,D,20160414,000000,39.2234,39.3297,38.5146,38.7371,664765.70667208,0
+TXRH.US,D,20160415,000000,38.7754,38.9261,38.3305,38.9094,717752.68742986,0
+TXRH.US,D,20160418,000000,38.3719,38.7381,38.1317,38.4968,635856.97545745,0
+TXRH.US,D,20160419,000000,38.2026,38.3453,37.612,37.99,820843.59805504,0
+TXRH.US,D,20160420,000000,37.7911,38.1583,37.7911,37.99,650475.40474299,0
+TXRH.US,D,20160421,000000,38.1111,38.1494,37.3609,37.5125,558956.31677184,0
+TXRH.US,D,20160422,000000,37.5489,37.99,37.299,37.7566,635679.19747795,0
+TXRH.US,D,20160425,000000,37.8334,38.0224,37.6178,37.8334,379085.63648711,0
+TXRH.US,D,20160426,000000,37.6356,38.0657,37.5765,38.0224,439824.75302515,0
+TXRH.US,D,20160427,000000,37.6887,37.8,37.2054,37.4937,607865.57861703,0
+TXRH.US,D,20160428,000000,37.1759,37.3254,36.6157,36.8156,1080161.733566,0
+TXRH.US,D,20160429,000000,36.8323,37.0361,36.2919,36.4809,656611.28472108,0
+TXRH.US,D,20160502,000000,36.9731,37.7833,36.6364,37.6789,1607406.5222922,0
+TXRH.US,D,20160503,000000,38.9182,39.4192,38.1208,39.1072,2399459.230536,0
+TXRH.US,D,20160504,000000,38.9714,39.5187,38.8572,39.2519,1015357.0886053,0
+TXRH.US,D,20160505,000000,39.3297,39.7165,39.0521,39.0619,644000.22279261,0
+TXRH.US,D,20160506,000000,38.9527,39.1072,38.1494,38.9349,656600.11010522,0
+TXRH.US,D,20160509,000000,39.0373,40.2795,38.9811,39.9587,769920.87360777,0
+TXRH.US,D,20160510,000000,39.9587,40.6025,39.7519,40.4243,683305.41024825,0
+TXRH.US,D,20160511,000000,41.1685,41.1774,39.5965,39.7519,1331739.9237866,0
+TXRH.US,D,20160512,000000,39.8494,40.1092,39.5108,39.8938,5395955.8369265,0
+TXRH.US,D,20160513,000000,39.9489,40.1162,39.1584,39.1948,1010183.2414649,0
+TXRH.US,D,20160516,000000,39.1141,39.8938,38.7302,39.8239,735410.61222771,0
+TXRH.US,D,20160517,000000,39.6062,40.0718,39.4192,39.5285,825449.57153527,0
+TXRH.US,D,20160518,000000,39.3927,39.5029,38.4191,38.7194,927948.22752018,0
+TXRH.US,D,20160519,000000,38.4782,39.2706,38.4535,39.1407,636801.73843421,0
+TXRH.US,D,20160520,000000,39.3474,39.6437,39.1869,39.4292,553762.15214801,0
+TXRH.US,D,20160523,000000,39.5649,39.6948,38.8395,38.8729,591277.36931866,0
+TXRH.US,D,20160524,000000,39.2322,39.8239,38.9811,39.6339,805374.88209041,0
+TXRH.US,D,20160525,000000,39.6536,39.9941,39.3297,39.624,454079.49935835,0
+TXRH.US,D,20160526,000000,39.69,40.1359,39.69,39.8848,365699.46256804,0
+TXRH.US,D,20160527,000000,40.0463,40.63,40.0453,40.4686,440804.05572364,0
+TXRH.US,D,20160531,000000,40.3977,40.4342,40.0216,40.1457,374542.64720533,0
+TXRH.US,D,20160601,000000,40.1743,41.0219,40.1743,40.6655,707884.48575649,0
+TXRH.US,D,20160602,000000,40.6733,40.9598,40.4243,40.9371,527459.13817573,0
+TXRH.US,D,20160603,000000,40.7885,41.0041,40.2708,40.7463,425959.08649851,0
+TXRH.US,D,20160606,000000,40.8072,41.2119,40.567,41.0779,542377.25034099,0
+TXRH.US,D,20160607,000000,41.068,41.4894,40.8545,41.1941,450805.33691309,0
+TXRH.US,D,20160608,000000,41.1774,41.5593,40.944,41.5593,553604.69165189,0
+TXRH.US,D,20160609,000000,41.5682,41.9363,41.5357,41.6961,401178.86790489,0
+TXRH.US,D,20160610,000000,41.5258,41.6764,40.9283,41.1685,324570.78097984,0
+TXRH.US,D,20160613,000000,41.1223,41.4363,40.8052,40.8338,307748.9206227,0
+TXRH.US,D,20160614,000000,40.7266,41.3565,40.7089,41.257,677328.00664046,0
+TXRH.US,D,20160615,000000,41.265,41.455,41.0779,41.1133,469085.99257626,0
+TXRH.US,D,20160616,000000,40.8712,41.2119,40.8052,41.1055,508793.46620265,0
+TXRH.US,D,20160617,000000,41.2029,41.2029,40.2855,40.753,648740.29166308,0
+TXRH.US,D,20160620,000000,41.0209,41.3477,40.9765,41.1941,371066.32580053,0
+TXRH.US,D,20160621,000000,41.1223,41.3113,41.0493,41.068,352826.30510409,0
+TXRH.US,D,20160622,000000,41.0976,41.2119,40.6556,40.6556,370606.13480217,0
+TXRH.US,D,20160623,000000,40.6812,41.9206,40.4824,41.8782,879834.39514898,0
+TXRH.US,D,20160624,000000,40.3199,41.4806,40.0443,41.1774,1031749.2341892,0
+TXRH.US,D,20160627,000000,40.7964,41.3477,39.5915,39.9075,1062211.2370076,0
+TXRH.US,D,20160628,000000,40.0079,40.4578,39.8278,40.3199,909982.49284924,0
+TXRH.US,D,20160629,000000,40.5276,41.0592,40.2855,41.0209,522758.68839781,0
+TXRH.US,D,20160630,000000,40.9942,41.2119,40.3573,41.0209,828039.03479092,0
+TXRH.US,D,20160701,000000,40.8623,41.2473,40.6999,40.8052,414239.96209003,0
+TXRH.US,D,20160705,000000,40.8249,40.9588,40.5926,40.7875,420371.77857144,0
+TXRH.US,D,20160706,000000,40.7708,41.2836,40.6959,41.1498,481764.10219986,0
+TXRH.US,D,20160707,000000,41.0877,41.3113,40.7176,40.8889,421456.73218347,0
+TXRH.US,D,20160708,000000,41.0119,41.2836,40.8623,40.8623,669721.1408663,0
+TXRH.US,D,20160711,000000,40.9076,42.1293,40.8338,41.8694,780529.64755001,0
+TXRH.US,D,20160712,000000,42.0494,42.2287,41.7089,42.0938,541694.58289972,0
+TXRH.US,D,20160713,000000,42.2572,42.2572,41.9028,41.9776,371159.78622404,0
+TXRH.US,D,20160714,000000,42.2474,42.5791,42.0672,42.3015,605127.79773277,0
+TXRH.US,D,20160715,000000,42.3803,42.4077,41.8743,41.9304,486659.59981813,0
+TXRH.US,D,20160718,000000,41.5534,41.7552,41.3113,41.5898,562140.0664161,0
+TXRH.US,D,20160719,000000,41.6883,41.826,41.4806,41.7167,543418.52136376,0
+TXRH.US,D,20160720,000000,41.8782,42.3635,41.7966,42.0938,496621.26191501,0
+TXRH.US,D,20160721,000000,42.1213,42.1213,41.6695,42.0761,530007.96646464,0
+TXRH.US,D,20160722,000000,41.9865,43.5064,41.9865,43.4601,1045474.7100805,0
+TXRH.US,D,20160725,000000,43.407,44.0783,43.1874,44.0635,581984.1524247,0
+TXRH.US,D,20160726,000000,41.3841,41.9865,40.8889,41.4806,3196703.0557813,0
+TXRH.US,D,20160727,000000,41.455,41.5534,41.068,41.33,1046112.6790583,0
+TXRH.US,D,20160728,000000,41.4904,42.714,41.4569,42.3468,1033371.5852364,0
+TXRH.US,D,20160729,000000,42.6164,42.9768,42.1293,42.4796,861185.99303677,0
+TXRH.US,D,20160801,000000,42.4796,43.2495,42.3015,42.9108,1440249.5072268,0
+TXRH.US,D,20160802,000000,37.863,39.2716,37.4239,37.606,8007246.1649643,0
+TXRH.US,D,20160803,000000,37.803,38.36,37.803,38.36,2862333.1525716,0
+TXRH.US,D,20160804,000000,38.4161,38.8011,38.2971,38.3867,1201531.268106,0
+TXRH.US,D,20160805,000000,38.4595,40.1792,38.4064,40.1045,1613515.9895418,0
+TXRH.US,D,20160808,000000,40.3012,41.0406,40.1979,40.3573,1347395.5605982,0
+TXRH.US,D,20160809,000000,40.44,41.0032,40.3485,40.7964,770657.38237997,0
+TXRH.US,D,20160810,000000,40.6812,40.9687,40.5366,40.7797,742113.34999186,0
+TXRH.US,D,20160811,000000,40.9942,41.576,40.943,41.2186,944822.91333408,0
+TXRH.US,D,20160812,000000,41.0119,41.6784,41.0119,41.4736,632332.90796673,0
+TXRH.US,D,20160815,000000,41.8063,42.0297,41.646,41.895,542160.86914308,0
+TXRH.US,D,20160816,000000,41.7335,41.9107,41.4106,41.4363,475126.38038251,0
+TXRH.US,D,20160817,000000,41.4806,41.637,41.0406,41.3664,544366.33196303,0
+TXRH.US,D,20160818,000000,41.3023,41.6096,41.3023,41.5277,583989.48803344,0
+TXRH.US,D,20160819,000000,41.5277,41.5277,40.8535,40.9076,671914.41319621,0
+TXRH.US,D,20160822,000000,40.9076,41.008,40.6379,40.8889,496350.02351201,0
+TXRH.US,D,20160823,000000,41.1223,41.1223,40.6812,40.8712,617191.30348439,0
+TXRH.US,D,20160824,000000,40.881,41.0209,40.3662,40.4489,697011.58453042,0
+TXRH.US,D,20160825,000000,40.4213,40.753,40.4213,40.4312,553658.53298282,0
+TXRH.US,D,20160826,000000,40.5641,40.6812,39.8977,40.0443,674173.71734709,0
+TXRH.US,D,20160829,000000,40.3112,40.4125,40.1045,40.1212,316748.54988195,0
+TXRH.US,D,20160830,000000,40.2491,40.2491,39.6466,39.8445,574696.27113947,0
+TXRH.US,D,20160831,000000,39.6654,39.9991,39.6466,39.8278,728247.68346521,0
+TXRH.US,D,20160901,000000,39.7382,39.9823,39.4961,39.8278,1061056.1880779,0
+TXRH.US,D,20160902,000000,39.7461,40.0718,39.7461,39.9616,334771.17350631,0
+TXRH.US,D,20160906,000000,40.1792,40.2304,39.9902,40.1496,292040.45835431,0
+TXRH.US,D,20160907,000000,40.2304,40.3751,39.9991,40.2304,575818.81209572,0
+TXRH.US,D,20160908,000000,39.9813,40.189,39.4015,39.4162,487431.66418624,0
+TXRH.US,D,20160909,000000,39.2794,39.2794,38.3423,38.3423,478945.05138211,0
+TXRH.US,D,20160912,000000,38.1346,39.247,38.0441,39.2272,598371.21863769,0
+TXRH.US,D,20160913,000000,39.0462,39.1731,38.6425,39.0215,526147.64462413,0
+TXRH.US,D,20160914,000000,39.1456,39.1544,38.4338,38.5048,551269.19693837,0
+TXRH.US,D,20160915,000000,38.369,39.0383,38.2124,39.0215,463241.66848456,0
+TXRH.US,D,20160916,000000,39.1014,39.6052,38.9369,39.4921,764717.56611642,0
+TXRH.US,D,20160919,000000,39.4636,39.623,39.0215,39.2569,436634.90813588,0
+TXRH.US,D,20160920,000000,39.4734,39.5551,39.0836,39.0924,612462.40922975,0
+TXRH.US,D,20160921,000000,39.0659,39.436,38.4693,38.7204,1430284.7975075,0
+TXRH.US,D,20160922,000000,38.6859,38.8118,38.0204,38.5402,2293705.7137151,0
+TXRH.US,D,20160923,000000,38.6228,39.1634,38.4772,38.8749,1111461.8325734,0
+TXRH.US,D,20160926,000000,38.6228,38.7204,37.4741,37.5027,1209919.3411158,0
+TXRH.US,D,20160927,000000,37.3757,37.3924,36.4347,37.0696,1768259.0222673,0
+TXRH.US,D,20160928,000000,36.9869,36.9869,35.6471,36.093,1654172.2896416,0
+TXRH.US,D,20160929,000000,35.2779,35.7396,35.0259,35.0693,1215433.5061026,0
+TXRH.US,D,20160930,000000,35.3154,35.5034,35.2169,35.2593,861788.40641873,0
+TXRH.US,D,20161003,000000,35.0693,35.2121,34.9089,34.9551,661665.25870965,0
+TXRH.US,D,20161004,000000,35.0062,35.8203,34.7641,35.0595,1133593.6672095,0
+TXRH.US,D,20161005,000000,35.1825,35.2495,33.644,34.331,895366.09531205,0
+TXRH.US,D,20161006,000000,34.1479,34.6185,33.9333,34.4925,861513.10451905,0
+TXRH.US,D,20161007,000000,34.5761,34.7386,34.2119,34.3212,780598.72699347,0
+TXRH.US,D,20161010,000000,34.3212,34.7731,34.1942,34.2394,1209701.9440437,0
+TXRH.US,D,20161011,000000,34.2936,34.5928,34.1479,34.3113,914222.75162881,0
+TXRH.US,D,20161012,000000,34.4471,34.9453,34.3113,34.6825,1209310.8324887,0
+TXRH.US,D,20161013,000000,34.3931,34.899,34.3931,34.5279,831632.18172511,0
+TXRH.US,D,20161014,000000,34.3399,34.9089,34.331,34.8182,732272.57692104,0
+TXRH.US,D,20161017,000000,34.9167,35.1353,34.331,34.3832,949057.07686862,0
+TXRH.US,D,20161018,000000,35.1156,35.1156,34.5998,34.5998,687106.81138699,0
+TXRH.US,D,20161019,000000,34.71,35.9582,34.6096,35.7396,1097299.5307895,0
+TXRH.US,D,20161020,000000,35.5113,35.5408,35.0693,35.3872,707074.83404415,0
+TXRH.US,D,20161021,000000,35.4699,35.7465,35.2072,35.6953,577016.52774045,0
+TXRH.US,D,20161024,000000,35.9582,36.1472,35.7396,35.8942,571470.8706543,0
+TXRH.US,D,20161025,000000,35.6521,35.8106,35.0889,35.2327,618292.5110831,0
+TXRH.US,D,20161026,000000,35.2691,35.3568,34.9354,35.1156,1057939.4861288,0
+TXRH.US,D,20161027,000000,35.3597,35.5497,35.1156,35.4699,691735.13409894,0
+TXRH.US,D,20161028,000000,35.5408,36.1748,35.5034,36.0458,742499.38217591,0
+TXRH.US,D,20161031,000000,36.217,36.7329,36.1472,36.6187,1248460.5911966,0
+TXRH.US,D,20161101,000000,36.4986,37.0793,36.4986,36.5616,1791591.6201707,0
+TXRH.US,D,20161102,000000,36.5527,36.8264,34.8262,35.6865,2061736.9425701,0
+TXRH.US,D,20161103,000000,35.6521,36.0557,35.2416,35.2691,678435.30948418,0
+TXRH.US,D,20161104,000000,35.3056,35.7732,34.9404,35.0437,695989.61511685,0
+TXRH.US,D,20161107,000000,35.6323,36.0458,35.2957,36.0006,689252.33763098,0
+TXRH.US,D,20161108,000000,35.8853,36.3086,35.6953,36.036,527113.74095842,0
+TXRH.US,D,20161109,000000,35.2957,38.36,35.0526,38.0618,2115120.1142536,0
+TXRH.US,D,20161110,000000,38.3423,40.5286,38.2331,40.1122,2701264.2713985,0
+TXRH.US,D,20161111,000000,40.1202,40.7885,39.9882,40.7196,1351538.2954575,0
+TXRH.US,D,20161114,000000,41.072,42.0574,40.7196,41.705,1089381.8075198,0
+TXRH.US,D,20161115,000000,41.9668,41.9668,41.4234,41.7493,1090291.0149006,0
+TXRH.US,D,20161116,000000,41.7837,42.337,41.4864,41.5416,1258216.0308373,0
+TXRH.US,D,20161117,000000,41.2512,41.5859,40.6389,41.0819,1306045.4184413,0
+TXRH.US,D,20161118,000000,41.1537,41.4076,40.693,41.0238,512396.77187853,0
+TXRH.US,D,20161121,000000,41.3437,41.3879,40.7463,41.3792,875381.81866819,0
+TXRH.US,D,20161122,000000,41.5504,42.4167,41.3162,42.3901,659007.7318847,0
+TXRH.US,D,20161123,000000,42.5978,43.215,42.4993,42.9698,983756.29084404,0
+TXRH.US,D,20161125,000000,43.0506,43.3675,42.8438,43.3478,324588.0508407,0
+TXRH.US,D,20161128,000000,43.0693,43.3478,42.6431,42.8596,840232.57243611,0
+TXRH.US,D,20161129,000000,43.0506,43.1224,42.6244,42.6608,575688.78020215,0
+TXRH.US,D,20161130,000000,42.7434,43.0605,42.3173,42.3724,650109.69004232,0
+TXRH.US,D,20161201,000000,42.4708,43.1678,42.4167,43.1501,620107.87822231,0
+TXRH.US,D,20161202,000000,43.1037,43.3224,42.8154,42.9601,404150.29984793,0
+TXRH.US,D,20161205,000000,43.276,43.4847,43.086,43.3036,612121.07550911,0
+TXRH.US,D,20161206,000000,43.2485,43.3478,42.3635,42.9414,845269.27656382,0
+TXRH.US,D,20161207,000000,43.4847,44.3706,43.0762,44.3519,1012171.3072127,0
+TXRH.US,D,20161208,000000,44.5055,45.5253,44.0163,45.3088,1171757.0120997,0
+TXRH.US,D,20161209,000000,45.3088,45.6453,45.2035,45.3619,781908.18879674,0
+TXRH.US,D,20161212,000000,45.2999,45.6621,45.039,45.4112,591165.62316012,0
+TXRH.US,D,20161213,000000,45.48,45.799,44.8559,45.2713,498994.34397277,0
+TXRH.US,D,20161214,000000,45.0991,45.6621,44.1275,44.2929,949487.8075161,0
+TXRH.US,D,20161215,000000,44.4928,44.8342,44.1836,44.4208,751453.29709757,0
+TXRH.US,D,20161216,000000,44.5921,45.1256,44.5016,44.6925,1163606.6536454,0
+TXRH.US,D,20161219,000000,44.6649,45.2389,44.5016,44.6365,683353.15633417,0
+TXRH.US,D,20161220,000000,44.5212,45.4199,44.3402,44.8195,549344.11538896,0
+TXRH.US,D,20161221,000000,44.8462,44.9002,44.5389,44.5586,275731.61445228,0
+TXRH.US,D,20161222,000000,44.4543,44.7388,44.2378,44.3756,422962.25770127,0
+TXRH.US,D,20161223,000000,44.2289,44.6108,44.1492,44.5666,449698.03406936,0
+TXRH.US,D,20161227,000000,44.6748,45.1542,44.6552,44.9553,516050.87126283,0
+TXRH.US,D,20161228,000000,45.0735,45.0735,43.9218,44.1038,466217.16392427,0
+TXRH.US,D,20161229,000000,44.157,44.6452,44.157,44.474,319345.12425678,0
+TXRH.US,D,20161230,000000,44.5389,44.5389,43.6757,43.7584,877601.50372648,0
+TXRH.US,D,20170103,000000,44.0389,44.6649,43.0949,43.3784,1048987.6029554,0
+TXRH.US,D,20170104,000000,43.4404,44.3028,43.2406,44.0202,1028010.8172489,0
+TXRH.US,D,20170105,000000,43.8775,44.0025,42.7868,43.1785,873905.75350127,0
+TXRH.US,D,20170106,000000,43.2849,43.2849,41.3722,41.454,1244011.0623384,0
+TXRH.US,D,20170109,000000,41.2443,41.6537,40.8555,40.8919,1054492.6250748,0
+TXRH.US,D,20170110,000000,40.9992,42.2798,40.9017,41.9442,819425.43771572,0
+TXRH.US,D,20170111,000000,41.5602,42.1361,41.4176,42.0889,789616.64198775,0
+TXRH.US,D,20170112,000000,41.7699,42.7967,41.7699,42.7621,858419.76767579,0
+TXRH.US,D,20170113,000000,42.9501,43.1314,41.7985,42.5958,774145.89427479,0
+TXRH.US,D,20170117,000000,42.8241,43.3695,42.3074,42.5073,699398.88882653,0
+TXRH.US,D,20170118,000000,42.6057,42.7524,42.2434,42.715,388932.50480294,0
+TXRH.US,D,20170119,000000,42.525,42.5703,41.508,41.518,638786.75655957,0
+TXRH.US,D,20170120,000000,41.3545,42.1253,41.3545,42.081,441606.5963168,0
+TXRH.US,D,20170123,000000,41.889,42.0623,41.3929,41.9244,431760.74387514,0
+TXRH.US,D,20170124,000000,41.889,42.1794,41.3644,41.6705,644023.58789848,0
+TXRH.US,D,20170125,000000,41.7099,42.4698,41.3722,42.3074,804612.976464,0
+TXRH.US,D,20170126,000000,42.1341,42.705,42.1341,42.4344,525852.02524107,0
+TXRH.US,D,20170127,000000,42.5703,42.5703,41.4806,42.025,440469.83312218,0
+TXRH.US,D,20170130,000000,41.5701,42.1066,41.454,42.015,461070.74538636,0
+TXRH.US,D,20170131,000000,41.7187,42.397,41.6096,42.3074,551234.65721665,0
+TXRH.US,D,20170201,000000,42.3783,42.5614,41.262,41.319,649338.64154838,0
+TXRH.US,D,20170202,000000,41.1822,41.8713,40.9982,41.3003,429043.28047426,0
+TXRH.US,D,20170203,000000,41.6283,41.9146,41.074,41.9058,352566.24131694,0
+TXRH.US,D,20170206,000000,41.7099,42.4974,41.7099,41.9058,702940.22617812,0
+TXRH.US,D,20170207,000000,42.1341,42.5348,41.7532,41.8969,406077.41314568,0
+TXRH.US,D,20170208,000000,41.8713,42.8498,41.4904,42.7524,568148.96212312,0
+TXRH.US,D,20170209,000000,42.6982,44.0389,42.5073,43.2947,834580.24856226,0
+TXRH.US,D,20170210,000000,43.3234,43.7761,43.216,43.6127,547394.65285949,0
+TXRH.US,D,20170213,000000,43.9483,43.9927,43.3695,43.4572,621392.95904553,0
+TXRH.US,D,20170214,000000,43.2672,43.9572,43.2308,43.8961,307431.9678821,0
+TXRH.US,D,20170215,000000,43.7308,43.7938,43.3331,43.5851,514089.21824335,0
+TXRH.US,D,20170216,000000,43.6127,43.9051,43.1785,43.6412,461093.09461806,0
+TXRH.US,D,20170217,000000,43.7032,43.8961,43.3046,43.7584,1152304.037646,0
+TXRH.US,D,20170221,000000,43.8391,43.9828,43.1963,43.3498,1444790.4647603,0
+TXRH.US,D,20170222,000000,38.5058,39.9025,37.0095,38.0165,9121088.1907145,0
+TXRH.US,D,20170223,000000,38.0077,38.3522,37.6513,38.18,2773469.5596771,0
+TXRH.US,D,20170224,000000,37.8068,38.4398,37.4347,38.2971,1119155.0476518,0
+TXRH.US,D,20170227,000000,38.243,38.4074,38.0165,38.1632,983729.87811565,0
+TXRH.US,D,20170228,000000,38.0608,38.6878,38.0343,38.3699,1029820.089143,0
+TXRH.US,D,20170301,000000,38.7883,39.2706,38.7489,39.1574,1669398.2116799,0
+TXRH.US,D,20170302,000000,39.1485,39.2411,38.7734,38.87,710985.94959309,0
+TXRH.US,D,20170303,000000,38.7312,39.0422,38.4703,38.7971,1098350.960554,0
+TXRH.US,D,20170306,000000,38.6721,39.0157,38.4871,38.5677,1496981.00017,0
+TXRH.US,D,20170307,000000,38.4703,38.6632,37.4072,37.4525,1417134.3063955,0
+TXRH.US,D,20170308,000000,37.49,38.0775,37.3314,37.4997,990584.99700507,0
+TXRH.US,D,20170309,000000,37.5096,37.6011,37.2172,37.3796,1076648.840691,0
+TXRH.US,D,20170310,000000,37.6247,37.8797,37.2369,37.5282,1179865.7197131,0
+TXRH.US,D,20170313,000000,37.6523,37.7084,36.723,37.0813,1004338.9173732,0
+TXRH.US,D,20170314,000000,37.3796,38.0805,37.1167,37.4436,2331825.376016,0
+TXRH.US,D,20170315,000000,37.5361,38.9034,37.4623,38.8031,1736066.9857399,0
+TXRH.US,D,20170316,000000,38.8405,39.1042,38.678,39.0038,952587.23960436,0
+TXRH.US,D,20170317,000000,39.6604,40.5897,39.5325,40.252,1970640.458253,0
+TXRH.US,D,20170320,000000,40.1054,40.1329,39.8129,40.0443,953564.51055452,0
+TXRH.US,D,20170321,000000,40.2618,40.4361,39.4222,39.4409,1327290.3949283,0
+TXRH.US,D,20170322,000000,39.4222,39.5778,39.0492,39.4124,733258.99073871,0
+TXRH.US,D,20170323,000000,39.3759,40.0601,39.2844,39.688,738688.83816965,0
+TXRH.US,D,20170324,000000,39.7145,39.9419,39.432,39.688,692141.48376636,0
+TXRH.US,D,20170327,000000,39.5689,39.5856,39.2075,39.4497,645025.23982868,0
+TXRH.US,D,20170328,000000,39.5611,40.3249,39.5611,40.2422,940761.44840818,0
+TXRH.US,D,20170329,000000,40.0443,40.5434,39.877,39.9331,585152.66395642,0
+TXRH.US,D,20170330,000000,39.9803,40.445,39.7422,40.4165,428171.66043762,0
+TXRH.US,D,20170331,000000,40.3613,40.7353,40.1132,40.5995,801791.89389791,0
+TXRH.US,D,20170403,000000,40.6162,40.6635,39.9419,40.4528,782327.74482835,0
+TXRH.US,D,20170404,000000,40.3446,40.5897,40.0168,40.4528,500482.59962969,0
+TXRH.US,D,20170405,000000,40.691,40.9884,40.2088,40.2323,410539.13249399,0
+TXRH.US,D,20170406,000000,40.2618,40.9381,40.1566,40.6714,345177.78848902,0
+TXRH.US,D,20170407,000000,40.5346,40.9834,40.4805,40.6458,500256.05969011,0
+TXRH.US,D,20170410,000000,40.6714,41.074,40.4992,40.8742,810962.19001748,0
+TXRH.US,D,20170411,000000,40.8259,41.2009,40.6162,41.2009,516553.72897626,0
+TXRH.US,D,20170412,000000,41.074,41.1921,40.754,40.8259,641558.06129139,0
+TXRH.US,D,20170413,000000,40.7974,40.9007,40.3249,40.3347,569507.18588647,0
+TXRH.US,D,20170417,000000,40.4805,40.762,40.2618,40.7453,739620.39478221,0
+TXRH.US,D,20170418,000000,40.691,40.8643,39.9991,40.3524,898339.55900341,0
+TXRH.US,D,20170419,000000,40.5346,41.2453,40.4617,40.6999,748680.97649158,0
+TXRH.US,D,20170420,000000,40.883,41.4323,40.883,41.2009,1093005.430679,0
+TXRH.US,D,20170421,000000,41.3378,41.4756,41.0169,41.2827,669747.55359468,0
+TXRH.US,D,20170424,000000,41.8123,42.1666,41.0543,42.0662,825389.63495933,0
+TXRH.US,D,20170425,000000,42.3586,42.6224,41.8398,42.2591,1477674.3115965,0
+TXRH.US,D,20170426,000000,42.2779,43.0428,42.1588,43.026,1524256.2057215,0
+TXRH.US,D,20170427,000000,43.2327,43.2415,42.6499,43.1894,1268245.7565035,0
+TXRH.US,D,20170428,000000,43.0703,43.0772,42.2818,42.7415,1198865.6142877,0
+TXRH.US,D,20170501,000000,42.9227,42.9227,41.5474,41.9196,3266216.2775132,0
+TXRH.US,D,20170502,000000,45.8413,46.8543,45.484,46.7715,4647003.6220319,0
+TXRH.US,D,20170503,000000,46.7627,47.2185,46.4969,46.87,1636141.5390239,0
+TXRH.US,D,20170504,000000,46.2784,46.8798,45.796,45.8246,1963200.1958425,0
+TXRH.US,D,20170505,000000,45.8246,46.1239,45.5598,45.9506,1309102.1838144,0
+TXRH.US,D,20170508,000000,45.9506,46.1071,45.1768,45.2654,889804.18423919,0
+TXRH.US,D,20170509,000000,45.3127,45.6848,45.0568,45.2232,978189.30040035,0
+TXRH.US,D,20170510,000000,45.1955,45.6937,45.0045,45.5952,744388.90812943,0
+TXRH.US,D,20170511,000000,45.3127,45.3127,44.4278,44.6748,1084038.3093932,0
+TXRH.US,D,20170512,000000,44.4632,44.4829,43.6649,43.7977,763749.43803378,0
+TXRH.US,D,20170515,000000,43.8155,44.2358,43.5891,43.6452,814144.92378756,0
+TXRH.US,D,20170516,000000,43.7889,43.9493,43.1608,43.5792,837360.6961616,0
+TXRH.US,D,20170517,000000,43.2967,44.0537,42.8655,43.8342,1026541.8632012,0
+TXRH.US,D,20170518,000000,43.7258,44.3008,43.6167,44.0635,778450.15312698,0
+TXRH.US,D,20170519,000000,44.1108,44.4543,43.9632,44.3008,1102021.3139249,0
+TXRH.US,D,20170522,000000,44.3292,44.5105,43.8342,43.9819,832415.42070906,0
+TXRH.US,D,20170523,000000,44.0251,44.2565,43.6068,43.6649,634094.433775,0
+TXRH.US,D,20170524,000000,43.7633,44.5202,43.6717,44.3834,577984.65582309,0
+TXRH.US,D,20170525,000000,44.5921,45.0568,44.2821,44.5921,654159.98035234,0
+TXRH.US,D,20170526,000000,44.5379,44.5754,44.0911,44.3647,486861.75877768,0
+TXRH.US,D,20170530,000000,44.2181,44.3834,43.9986,44.2181,665817.13643654,0
+TXRH.US,D,20170531,000000,44.4543,44.7753,43.9099,44.601,547504.36726969,0
+TXRH.US,D,20170601,000000,44.7664,45.5509,44.1295,45.4339,908280.90361691,0
+TXRH.US,D,20170602,000000,45.5017,46.3896,43.9405,46.1239,795435.56922525,0
+TXRH.US,D,20170605,000000,45.796,46.2252,45.7409,46.0146,692339.57922923,0
+TXRH.US,D,20170606,000000,45.731,46.1593,45.5017,45.8502,780820.18756222,0
+TXRH.US,D,20170607,000000,46.0057,46.7627,46.0057,46.553,981357.81193207,0
+TXRH.US,D,20170608,000000,46.4437,47.2736,46.4142,46.6633,1123008.2583731,0
+TXRH.US,D,20170609,000000,46.8267,47.246,46.4969,47.1447,831817.07082379,0
+TXRH.US,D,20170612,000000,47.1447,47.4281,46.2479,46.3039,817703.53100003,0
+TXRH.US,D,20170613,000000,45.9546,46.2941,45.6444,45.862,638214.81940267,0
+TXRH.US,D,20170614,000000,45.854,46.939,45.7646,45.9546,545659.5397796,0
+TXRH.US,D,20170615,000000,45.4526,45.6808,44.7841,45.2429,574554.04875587,0
+TXRH.US,D,20170616,000000,44.9199,45.3777,44.7093,45.1483,860336.72223186,0
+TXRH.US,D,20170619,000000,45.3137,45.5342,44.8923,45.3973,513082.48694232,0
+TXRH.US,D,20170620,000000,45.4072,45.4693,44.4001,44.5833,615952.9528729,0
+TXRH.US,D,20170621,000000,44.5361,44.8372,43.9325,43.9503,746784.33941888,0
+TXRH.US,D,20170622,000000,45.3412,46.1111,44.9849,45.735,1069897.3409668,0
+TXRH.US,D,20170623,000000,45.9919,46.4034,45.5893,45.6356,828024.81255256,0
+TXRH.US,D,20170626,000000,45.6808,46.4497,45.3137,46.1652,607350.53041357,0
+TXRH.US,D,20170627,000000,46.431,47.5197,46.2479,46.6711,927640.41764711,0
+TXRH.US,D,20170628,000000,46.9901,47.2185,46.558,46.806,616106.34987237,0
+TXRH.US,D,20170629,000000,46.9163,47.3188,46.4497,46.9527,638787.77243374,0
+TXRH.US,D,20170630,000000,47.0727,47.3651,46.614,46.6317,663577.13389487,0
+TXRH.US,D,20170703,000000,46.7784,46.7873,46.3129,46.4674,226360.1298604,0
+TXRH.US,D,20170705,000000,46.4851,46.5413,45.7252,46.1563,542163.9167656,0
+TXRH.US,D,20170706,000000,45.8089,46.6239,45.6877,46.238,717192.94076298,0
+TXRH.US,D,20170707,000000,46.3493,46.8788,46.1287,46.6062,464527.76518195,0
+TXRH.US,D,20170710,000000,46.551,46.551,46.0667,46.2213,542868.93343857,0
+TXRH.US,D,20170711,000000,46.2941,46.8257,46.2479,46.7873,557761.64874963,0
+TXRH.US,D,20170712,000000,47.0344,47.3376,46.6711,46.7607,737439.31294231,0
+TXRH.US,D,20170713,000000,46.87,46.9979,45.3678,45.9546,498701.77221221,0
+TXRH.US,D,20170714,000000,45.8915,46.2301,45.8186,45.8353,335222.22163716,0
+TXRH.US,D,20170717,000000,45.854,46.362,45.6976,45.9723,282302.28857451,0
+TXRH.US,D,20170718,000000,45.9723,45.9723,45.1483,45.7074,598078.64687715,0
+TXRH.US,D,20170719,000000,45.8353,46.3867,45.6356,46.1189,337207.23976252,0
+TXRH.US,D,20170720,000000,46.0017,46.3306,45.9092,46.0176,350240.90534511,0
+TXRH.US,D,20170721,000000,46.3129,46.4595,46.0017,46.2567,495384.94305188,0
+TXRH.US,D,20170724,000000,46.1563,46.3867,45.7449,46.0372,580917.48454771,0
+TXRH.US,D,20170725,000000,46.0096,46.4497,45.3412,46.3129,908582.61824498,0
+TXRH.US,D,20170726,000000,46.2301,46.3216,44.9002,45.2339,1005201.3945423,0
+TXRH.US,D,20170727,000000,45.2763,45.2763,44.4111,44.7466,1002354.915122,0
+TXRH.US,D,20170728,000000,44.4524,44.6207,43.5024,43.6678,1468244.967564,0
+TXRH.US,D,20170731,000000,43.9779,44.3628,43.1175,43.2997,2291688.1876164,0
+TXRH.US,D,20170801,000000,46.9527,46.9615,44.0311,45.1296,2692617.1504758,0
+TXRH.US,D,20170802,000000,45.1778,45.3275,44.0124,44.1964,982388.92421316,0
+TXRH.US,D,20170803,000000,44.1168,44.7841,43.6018,43.7938,636826.11941425,0
+TXRH.US,D,20170804,000000,43.5251,44.3264,43.2268,44.2978,393185.96994669,0
+TXRH.US,D,20170807,000000,43.9238,45.4526,43.8588,45.1296,569149.59817915,0
+TXRH.US,D,20170808,000000,45.0045,45.2635,44.4809,44.6639,420502.8263392,0
+TXRH.US,D,20170809,000000,44.6355,44.8294,44.4356,44.5262,451948.19535271,0
+TXRH.US,D,20170810,000000,44.2604,44.9386,44.2604,44.8028,449381.08132876,0
+TXRH.US,D,20170811,000000,44.5262,45.2763,44.4179,45.0843,358594.43863315,0
+TXRH.US,D,20170814,000000,44.8923,45.5185,44.8835,45.2506,382283.60836973,0
+TXRH.US,D,20170815,000000,45.3973,45.3973,44.9475,44.9751,302404.40662192,0
+TXRH.US,D,20170816,000000,44.7192,45.8915,44.7192,45.3058,270471.4180075,0
+TXRH.US,D,20170817,000000,45.1965,45.8286,44.6827,44.7004,355221.73639355,0
+TXRH.US,D,20170818,000000,44.4258,44.793,44.1522,44.4711,386850.97863157,0
+TXRH.US,D,20170821,000000,44.4711,44.5262,44.0222,44.1699,397069.65689309,0
+TXRH.US,D,20170822,000000,44.4425,44.9288,44.224,44.7004,322417.1277425,0
+TXRH.US,D,20170823,000000,44.3628,44.5361,43.6836,43.8588,392228.00060574,0
+TXRH.US,D,20170824,000000,44.0311,44.2427,43.6205,43.6757,291470.55294574,0
+TXRH.US,D,20170825,000000,43.7032,43.9848,43.4936,43.6018,386843.86751239,0
+TXRH.US,D,20170828,000000,43.6392,43.6392,42.5506,43.2258,499998.0276513,0
+TXRH.US,D,20170829,000000,43.0723,43.0792,42.027,42.2838,820163.97823626,0
+TXRH.US,D,20170830,000000,42.4207,43.1441,42.027,42.8892,594443.84910205,0
+TXRH.US,D,20170831,000000,42.9511,43.4542,42.8064,43.4365,616095.17525651,0
+TXRH.US,D,20170901,000000,43.3656,43.6836,42.8114,43.4463,517935.3178455,0
+TXRH.US,D,20170905,000000,43.3843,43.7219,42.4591,42.4758,556207.36127173,0
+TXRH.US,D,20170906,000000,42.4856,42.5761,41.2306,41.2393,667178.4078224,0
+TXRH.US,D,20170907,000000,41.1213,41.4066,40.5434,41.1764,791948.07320459,0
+TXRH.US,D,20170908,000000,41.14,43.3656,41.0386,42.6313,975645.55148228,0
+TXRH.US,D,20170911,000000,43.1077,44.0044,42.6972,43.088,841463.8119284,0
+TXRH.US,D,20170912,000000,43.0723,44.1826,42.6668,44.1215,600215.03025362,0
+TXRH.US,D,20170913,000000,44.1019,45.4544,44.1019,44.8559,1046663.2828577,0
+TXRH.US,D,20170914,000000,44.6335,44.9563,44.1393,44.2939,759812.92563063,0
+TXRH.US,D,20170915,000000,44.4061,45.4889,44.1924,45.3235,1108173.4478896,0
+TXRH.US,D,20170918,000000,45.4889,45.5992,43.9632,44.0842,509086.03796321,0
+TXRH.US,D,20170919,000000,44.1826,44.3225,43.7161,44.0458,453751.3720019,0
+TXRH.US,D,20170920,000000,43.9632,44.8275,43.9632,44.6522,830423.29146453,0
+TXRH.US,D,20170921,000000,44.5971,44.6108,43.7515,44.2201,473906.31550607,0
+TXRH.US,D,20170922,000000,44.0744,44.4228,43.972,44.2485,575504.90697764,0
+TXRH.US,D,20170925,000000,44.1747,44.8185,44.1747,44.4495,782074.79216038,0
+TXRH.US,D,20170926,000000,44.2752,44.4878,43.6865,44.3589,614456.57022262,0
+TXRH.US,D,20170927,000000,44.3687,45.6276,44.3687,45.3323,984918.45089286,0
+TXRH.US,D,20170928,000000,45.4269,45.866,44.9741,45.2516,377433.82508904,0
+TXRH.US,D,20170929,000000,45.2055,45.7182,44.9189,45.1877,364680.54077698,0
+TXRH.US,D,20171002,000000,45.2516,45.7763,45.2339,45.4968,456653.72450147,0
+TXRH.US,D,20171003,000000,45.8857,46.3266,45.5903,45.7282,805686.75546017,0
+TXRH.US,D,20171004,000000,45.8383,45.8473,44.7546,44.791,682995.56862684,0
+TXRH.US,D,20171005,000000,44.7634,45.168,44.5232,45.0322,467142.62529181,0
+TXRH.US,D,20171006,000000,45.0666,46.2902,45.0666,46.0795,625762.23384451,0
+TXRH.US,D,20171009,000000,46.0214,46.1513,45.4968,45.5549,357231.13549894,0
+TXRH.US,D,20171010,000000,45.7005,45.9762,45.3885,45.5992,364640.9216844,0
+TXRH.US,D,20171011,000000,45.7478,45.9762,45.3422,45.8296,368756.22794123,0
+TXRH.US,D,20171012,000000,45.5736,45.8118,45.0578,45.7763,309676.03392046,0
+TXRH.US,D,20171013,000000,45.7675,46.0214,45.4712,45.9319,429904.74176919,0
+TXRH.US,D,20171016,000000,46.0412,46.178,45.608,46.1416,318769.1236032,0
+TXRH.US,D,20171017,000000,46.0047,47.8337,46.0047,46.7677,754596.41177509,0
+TXRH.US,D,20171018,000000,46.6682,46.934,46.0313,46.6682,387569.20166873,0
+TXRH.US,D,20171019,000000,46.427,46.6387,46.1336,46.4369,455944.64433181,0
+TXRH.US,D,20171020,000000,46.804,46.8966,46.1336,46.3099,878805.31461622,0
+TXRH.US,D,20171023,000000,46.1513,46.5206,45.6276,45.793,681065.40770658,0
+TXRH.US,D,20171024,000000,45.7005,46.5647,45.6995,46.0047,689180.21056502,0
+TXRH.US,D,20171025,000000,45.6641,45.8994,44.8097,45.6276,779971.93263147,0
+TXRH.US,D,20171026,000000,45.9496,46.9792,45.8857,46.8523,868422.0647394,0
+TXRH.US,D,20171027,000000,46.8601,47.7165,46.8601,47.0521,917261.23126695,0
+TXRH.US,D,20171030,000000,47.1624,47.1624,45.8216,46.3542,1317746.2571147,0
+TXRH.US,D,20171031,000000,47.3385,49.2974,45.3068,45.986,1605883.7269135,0
+TXRH.US,D,20171101,000000,46.5009,46.5333,45.2429,45.608,1269012.7415007,0
+TXRH.US,D,20171102,000000,45.7576,45.7576,45.1109,45.1877,497036.75444994,0
+TXRH.US,D,20171103,000000,45.1582,45.2015,44.3687,44.7083,1142420.5978602,0
+TXRH.US,D,20171106,000000,44.8097,45.674,44.4395,45.3885,876824.35998753,0
+TXRH.US,D,20171107,000000,45.1582,45.5165,43.9365,44.0921,715088.04948573,0
+TXRH.US,D,20171108,000000,43.9632,44.8658,43.9632,44.2653,755279.07921636,0
+TXRH.US,D,20171109,000000,43.9268,44.8462,43.8627,44.8362,440438.34102295,0
+TXRH.US,D,20171110,000000,44.5971,45.3068,44.3125,45.0942,754179.90336597,0
+TXRH.US,D,20171113,000000,45.3068,45.8019,45.3068,45.3068,631260.14484472,0
+TXRH.US,D,20171114,000000,45.4269,46.2262,45.3422,46.0313,613697.71221872,0
+TXRH.US,D,20171115,000000,45.793,45.9959,45.3422,45.857,842129.20950881,0
+TXRH.US,D,20171116,000000,45.9132,46.17,45.5263,45.9496,452595.30719807,0
+TXRH.US,D,20171117,000000,45.8757,46.17,45.6543,45.8473,447004.95164851,0
+TXRH.US,D,20171120,000000,45.8296,46.0136,45.1109,45.9132,675027.05164868,0
+TXRH.US,D,20171121,000000,46.0992,46.2163,44.9189,45.3068,555913.77363701,0
+TXRH.US,D,20171122,000000,45.2242,45.2429,44.7447,44.8914,317941.18615583,0
+TXRH.US,D,20171124,000000,44.9563,44.9563,44.5813,44.6719,173099.87895129,0
+TXRH.US,D,20171127,000000,44.6621,44.8658,44.0084,44.2851,599661.37883177,0
+TXRH.US,D,20171128,000000,44.5331,45.2339,44.2014,45.1965,708496.04200597,0
+TXRH.US,D,20171129,000000,45.3068,47.3287,45.1965,46.997,817231.14951164,0
+TXRH.US,D,20171130,000000,47.1357,47.4488,46.3001,46.9605,643604.03186686,0
+TXRH.US,D,20171201,000000,46.8139,46.8867,45.4889,46.2715,632570.62252217,0
+TXRH.US,D,20171204,000000,46.7587,48.32,46.6387,47.688,880452.04664346,0
+TXRH.US,D,20171205,000000,48.0197,48.0474,47.311,47.5955,507354.98837999,0
+TXRH.US,D,20171206,000000,47.6781,48.3002,47.3661,47.4006,576656.90828479,0
+TXRH.US,D,20171207,000000,47.622,47.7411,46.6121,46.74,835013.01095807,0
+TXRH.US,D,20171208,000000,46.9241,47.4577,45.9034,47.3198,834954.09025629,0
+TXRH.US,D,20171211,000000,47.4006,47.5157,46.363,46.7942,739175.44189639,0
+TXRH.US,D,20171212,000000,46.8139,47.2027,46.7764,47.0166,509473.08602143,0
+TXRH.US,D,20171213,000000,46.9704,48.1812,46.9704,48.1428,895538.79392071,0
+TXRH.US,D,20171214,000000,48.0611,48.4401,47.6162,47.6624,923735.39734317,0
+TXRH.US,D,20171215,000000,47.7205,48.7994,47.692,48.0955,1519310.930269,0
+TXRH.US,D,20171218,000000,48.3455,48.9342,48.1959,48.6428,615975.30210463,0
+TXRH.US,D,20171219,000000,48.7994,50.0495,48.6969,49.2226,863219.77312223,0
+TXRH.US,D,20171220,000000,49.4352,49.8152,49.2325,49.5385,1223004.8162809,0
+TXRH.US,D,20171221,000000,49.8418,51.1904,49.6853,50.9325,1438577.3783454,0
+TXRH.US,D,20171222,000000,51.5133,51.6984,49.9708,50.0279,935548.99804931,0
+TXRH.US,D,20171226,000000,50.1489,50.585,49.6774,49.9353,482065.81682792,0
+TXRH.US,D,20171227,000000,49.9442,50.3773,49.5288,49.7217,664419.29358061,0
+TXRH.US,D,20171228,000000,49.704,49.9353,49.3909,49.5839,468956.97655686,0
+TXRH.US,D,20171229,000000,49.5741,49.6499,48.6153,48.6428,733336.19717552,0
+TXRH.US,D,20180102,000000,49.1498,50.1893,49.0385,49.704,1002587.5503066,0
+TXRH.US,D,20180103,000000,50.0545,51.9287,49.9943,51.8627,1311134.9480257,0
+TXRH.US,D,20180104,000000,52.2811,53.1374,51.8627,52.5203,1550650.6483689,0
+TXRH.US,D,20180105,000000,52.5656,53.0007,52.2713,52.7781,1007161.0158134,0
+TXRH.US,D,20180108,000000,52.539,52.539,51.4109,52.3814,872888.86345855,0
+TXRH.US,D,20180109,000000,52.3263,52.3263,51.7161,52.2161,629873.47660465,0
+TXRH.US,D,20180110,000000,51.9188,52.5754,51.7071,52.3263,616174.41344166,0
+TXRH.US,D,20180111,000000,52.3717,53.0194,52.226,53.0095,544341.95098298,0
+TXRH.US,D,20180112,000000,53.5184,54.0992,53.2132,53.7754,766435.40933545,0
+TXRH.US,D,20180116,000000,54.3581,54.3581,52.4011,52.7507,798081.92143434,0
+TXRH.US,D,20180117,000000,52.8618,53.2045,52.2161,52.5488,820183.27984547,0
+TXRH.US,D,20180118,000000,52.5292,53.0282,52.2525,52.8058,562893.84504918,0
+TXRH.US,D,20180119,000000,52.7684,53.9043,52.7684,53.7754,785870.09805412,0
+TXRH.US,D,20180122,000000,53.5705,53.6572,52.7871,53.6395,482664.1667132,0
+TXRH.US,D,20180123,000000,54.6632,55.0492,54.4398,54.6535,658942.71593792,0
+TXRH.US,D,20180124,000000,54.9576,55.2342,53.6651,54.1268,790690.42098392,0
+TXRH.US,D,20180125,000000,54.6632,55.3366,54.0795,55.2342,636028.65819193,0
+TXRH.US,D,20180126,000000,55.4016,55.4016,54.5698,55.3464,433857.50815904,0
+TXRH.US,D,20180129,000000,55.308,55.7983,54.9025,55.374,395495.05193182,0
+TXRH.US,D,20180130,000000,54.9576,55.4557,54.6819,54.8001,330374.47010481,0
+TXRH.US,D,20180131,000000,54.9202,55.3464,53.9142,54.2193,597518.90021028,0
+TXRH.US,D,20180201,000000,54.0156,54.5156,53.3354,54.4585,496184.43602253,0
+TXRH.US,D,20180202,000000,54.1652,54.1652,52.9091,53.1945,728183.6833926,0
+TXRH.US,D,20180205,000000,52.7063,53.0558,50.8853,50.9325,1120975.4941618,0
+TXRH.US,D,20180206,000000,50.0633,52.1767,49.3545,51.7348,793170.16982937,0
+TXRH.US,D,20180207,000000,51.533,52.7142,51.4385,52.3352,420745.62026548,0
+TXRH.US,D,20180208,000000,52.344,52.7142,50.6736,50.7277,689117.22636656,0
+TXRH.US,D,20180209,000000,51.2366,51.2977,48.9825,50.4344,1129229.4717814,0
+TXRH.US,D,20180212,000000,50.4964,52.4838,50.4964,52.0694,1119517.71473,0
+TXRH.US,D,20180213,000000,51.977,53.3166,51.4483,52.1521,515635.3787279,0
+TXRH.US,D,20180214,000000,51.977,54.9379,51.977,53.1374,731037.27393208,0
+TXRH.US,D,20180215,000000,53.5705,54.9025,52.2063,54.6909,653655.09089057,0
+TXRH.US,D,20180216,000000,54.4585,55.125,53.4821,53.5105,1065643.875823,0
+TXRH.US,D,20180220,000000,53.2694,53.5805,52.1698,52.5203,1552205.9517211,0
+TXRH.US,D,20180221,000000,51.2456,53.8029,50.1579,52.3175,2932912.0263063,0
+TXRH.US,D,20180222,000000,52.7142,53.6828,51.6884,52.0941,1224613.960964,0
+TXRH.US,D,20180223,000000,52.4091,53.0194,52.0774,52.9091,1244012.0782126,0
+TXRH.US,D,20180226,000000,53.1296,53.3461,52.4376,53.0657,1138112.2755112,0
+TXRH.US,D,20180227,000000,52.9731,53.7212,51.6146,51.6226,1236731.3080465,0
+TXRH.US,D,20180228,000000,51.8717,52.4287,51.0064,51.0251,1106384.4934789,0
+TXRH.US,D,20180301,000000,50.904,52.3627,50.8025,51.5891,855562.11363964,0
+TXRH.US,D,20180302,000000,51.1077,53.107,51.0251,52.8894,902025.15048693,0
+TXRH.US,D,20180305,000000,52.7427,53.6927,52.3352,53.5618,715241.44648518,0
+TXRH.US,D,20180306,000000,53.6828,53.7015,52.8058,53.4741,977536.09330996,0
+TXRH.US,D,20180307,000000,53.0745,53.4821,52.4376,53.4062,665327.4850873,0
+TXRH.US,D,20180308,000000,53.5519,53.7754,52.9544,53.3965,812042.06425865,0
+TXRH.US,D,20180309,000000,53.6099,54.0608,53.0007,53.8768,775900.30896389,0
+TXRH.US,D,20180312,000000,54.1553,54.9675,54.1553,54.5156,660388.30487977,0
+TXRH.US,D,20180313,000000,54.8306,55.1279,54.1071,54.2735,625699.24964605,0
+TXRH.US,D,20180314,000000,54.3759,54.6919,53.8561,54.2351,465188.08339151,0
+TXRH.US,D,20180315,000000,54.2448,54.6258,53.6494,53.7173,481321.18106237,0
+TXRH.US,D,20180316,000000,53.7812,54.9872,53.4791,54.43,1412269.2850023,0
+TXRH.US,D,20180319,000000,54.3109,54.3759,53.5864,54.3394,563878.22711851,0
+TXRH.US,D,20180320,000000,54.5156,55.4055,54.2823,55.1377,687894.11386762,0
+TXRH.US,D,20180321,000000,55.1377,55.434,54.2233,54.5422,956113.33884343,0
+TXRH.US,D,20180322,000000,53.6888,55.629,53.3865,53.5962,1220164.4321057,0
+TXRH.US,D,20180323,000000,53.7271,53.9969,51.6954,51.6954,984173.81512731,0
+TXRH.US,D,20180326,000000,52.4011,52.9838,52.2988,52.8165,1140187.7064376,0
+TXRH.US,D,20180327,000000,53.106,53.8324,52.4376,52.7162,630787.76335635,0
+TXRH.US,D,20180328,000000,52.8461,53.6543,51.9267,53.3078,875998.4542885,0
+TXRH.US,D,20180329,000000,53.4112,54.0303,53.3166,53.5765,602663.28699984,0
+TXRH.US,D,20180402,000000,53.5765,54.3306,52.6886,53.0775,845540.51496682,0
+TXRH.US,D,20180403,000000,53.2172,54.4497,53.2172,54.2912,733924.38831911,0
+TXRH.US,D,20180404,000000,53.548,55.6377,53.548,55.2736,790122.54732369,0
+TXRH.US,D,20180405,000000,55.7274,56.3239,55.118,56.1093,788713.52985191,0
+TXRH.US,D,20180406,000000,55.8307,57.2492,55.6377,56.3141,1507153.9640938,0
+TXRH.US,D,20180409,000000,56.8348,56.9057,55.1083,55.1742,818974.38958489,0
+TXRH.US,D,20180410,000000,55.7107,56.2846,54.9733,56.0267,1005555.9346271,0
+TXRH.US,D,20180411,000000,55.7007,56.188,55.6093,55.7007,739570.61694796,0
+TXRH.US,D,20180412,000000,55.9696,56.6566,55.9696,56.1369,554990.3440178,0
+TXRH.US,D,20180413,000000,56.4804,56.8151,55.9596,56.7117,762478.57944892,0
+TXRH.US,D,20180416,000000,57.259,58.1312,57.1005,57.8624,702776.67043699,0
+TXRH.US,D,20180417,000000,57.1203,58.2238,56.3987,58.1214,1093766.3204313,0
+TXRH.US,D,20180418,000000,58.6509,59.1598,58.1312,58.1962,1031563.3292163,0
+TXRH.US,D,20180419,000000,58.0387,58.6322,56.573,58.2985,684693.0943625,0
+TXRH.US,D,20180420,000000,58.3999,59.0486,58.1312,58.7249,702346.95566369,0
+TXRH.US,D,20180423,000000,58.8646,58.8823,58.1864,58.4571,895262.47614685,0
+TXRH.US,D,20180424,000000,58.0387,58.7701,56.388,57.1764,1421286.1841225,0
+TXRH.US,D,20180425,000000,57.2403,57.5948,56.3466,56.9717,1113689.644625,0
+TXRH.US,D,20180426,000000,57.6557,58.967,57.2974,58.6608,1150486.6387585,0
+TXRH.US,D,20180427,000000,58.7898,59.6136,58.5574,59.5241,1032768.1559802,0
+TXRH.US,D,20180430,000000,59.8657,60.2367,59.2721,59.4207,1739477.2753237,0
+TXRH.US,D,20180501,000000,58.6972,59.4109,56.8348,58.899,2219101.9465246,0
+TXRH.US,D,20180502,000000,58.5574,58.6696,56.2018,57.6035,1605638.9012388,0
+TXRH.US,D,20180503,000000,57.6557,58.3803,57.5002,57.9639,1096420.7996337,0
+TXRH.US,D,20180504,000000,57.8162,58.8646,56.9254,58.5112,823068.36248418,0
+TXRH.US,D,20180507,000000,58.836,59.0585,58.4275,58.7426,548257.1300286,0
+TXRH.US,D,20180508,000000,58.8262,59.2356,58.5022,59.1992,623420.64388597,0
+TXRH.US,D,20180509,000000,59.0221,59.1412,58.0662,58.0761,713754.20670241,0
+TXRH.US,D,20180510,000000,58.1864,58.7249,57.8998,57.9639,660918.59119576,0
+TXRH.US,D,20180511,000000,58.1125,58.3901,57.2138,57.4727,674835.05143082,0
+TXRH.US,D,20180514,000000,57.4165,57.9165,55.0796,55.1909,1849605.1463145,0
+TXRH.US,D,20180515,000000,55.1279,55.685,54.7745,55.182,753688.2202684,0
+TXRH.US,D,20180516,000000,55.3317,56.0167,55.1377,55.4055,750473.99439908,0
+TXRH.US,D,20180517,000000,55.4783,56.259,55.4055,56.007,768725.18971138,0
+TXRH.US,D,20180518,000000,56.0916,56.2018,54.5885,54.8956,1288309.2713325,0
+TXRH.US,D,20180521,000000,55.3317,56.695,54.931,56.2846,846378.61115589,0
+TXRH.US,D,20180522,000000,56.3328,56.4617,55.5354,55.5807,671977.39739467,0
+TXRH.US,D,20180523,000000,55.2007,55.8406,55.0344,55.813,437262.71837205,0
+TXRH.US,D,20180524,000000,55.8219,56.5827,55.685,56.3967,781651.1726321,0
+TXRH.US,D,20180525,000000,56.443,56.9854,56.064,56.3416,429657.88434623,0
+TXRH.US,D,20180529,000000,56.0994,56.9804,55.4566,56.3416,676904.38711217,0
+TXRH.US,D,20180530,000000,56.8958,58.4945,56.8958,58.2513,874032.73777235,0
+TXRH.US,D,20180531,000000,58.1775,58.3803,57.2315,57.4629,509657.9751201,0
+TXRH.US,D,20180601,000000,57.8811,58.2051,57.2974,57.5002,671213.46001991,0
+TXRH.US,D,20180604,000000,57.5574,58.02,57.2226,57.8536,550429.06900098,0
+TXRH.US,D,20180605,000000,57.9639,58.52,57.5485,58.3272,360581.48850685,0
+TXRH.US,D,20180606,000000,58.4571,59.3351,58.1499,59.3076,543312.87045023,0
+TXRH.US,D,20180607,000000,59.4473,59.7367,58.6696,59.0486,850319.18705572,0
+TXRH.US,D,20180608,000000,58.9276,59.3843,58.6322,59.2259,453758.48312108,0
+TXRH.US,D,20180611,000000,59.1992,59.5369,58.9945,59.3263,443249.26484735,0
+TXRH.US,D,20180612,000000,59.5595,60.6669,59.279,60.5853,654565.3141456,0
+TXRH.US,D,20180613,000000,60.734,61.0401,59.9887,60.3618,660073.38388752,0
+TXRH.US,D,20180614,000000,60.5479,60.5853,59.6442,60.3421,518794.74739211,0
+TXRH.US,D,20180615,000000,59.9986,61.8275,59.7102,61.5893,832774.02429056,0
+TXRH.US,D,20180618,000000,61.4131,61.6267,60.3893,61.5608,550760.24397992,0
+TXRH.US,D,20180619,000000,60.2673,62.5284,60.2673,62.5107,715248.55760436,0
+TXRH.US,D,20180620,000000,62.6879,62.7164,61.5608,62.0362,440260.56304346,0
+TXRH.US,D,20180621,000000,62.4388,64.634,62.3237,63.5355,947009.07454482,0
+TXRH.US,D,20180622,000000,63.6192,64.5956,63.2746,63.5355,1195727.578981,0
+TXRH.US,D,20180625,000000,63.4025,63.4508,61.7753,62.492,752779.01288753,0
+TXRH.US,D,20180626,000000,62.4635,63.498,61.6937,63.2746,630429.15977485,0
+TXRH.US,D,20180627,000000,63.498,63.5158,61.5893,61.6267,581255.77064585,0
+TXRH.US,D,20180628,000000,61.6365,62.492,60.8826,62.4723,867063.84097604,0
+TXRH.US,D,20180629,000000,62.6702,62.7991,60.6571,60.984,926285.24150625,0
+TXRH.US,D,20180702,000000,60.9023,61.4594,59.5949,61.3846,643814.31781976,0
+TXRH.US,D,20180703,000000,61.7005,62.1573,60.7624,61.4673,419316.28531032,0
+TXRH.US,D,20180705,000000,61.8039,62.177,61.3521,62.1672,324234.52663004,0
+TXRH.US,D,20180706,000000,62.2518,62.6977,61.9348,62.1859,528283.01212643,0
+TXRH.US,D,20180709,000000,62.4635,62.4635,61.6838,62.1101,479146.19446749,0
+TXRH.US,D,20180710,000000,62.3709,62.4635,61.5795,61.8591,416670.9489754,0
+TXRH.US,D,20180711,000000,61.8404,62.4881,61.6848,62.2321,434557.44546118,0
+TXRH.US,D,20180712,000000,62.7913,63.2086,61.9457,63.1446,552397.83313964,0
+TXRH.US,D,20180713,000000,63.2549,63.6289,62.7252,63.0512,581282.18337423,0
+TXRH.US,D,20180716,000000,63.1712,63.4025,62.5767,62.8178,522316.7831345,0
+TXRH.US,D,20180717,000000,63.0512,63.4125,62.5579,62.743,395070.41652937,0
+TXRH.US,D,20180718,000000,62.9202,65.6125,62.9202,64.4017,767468.55336486,0
+TXRH.US,D,20180719,000000,64.3633,65.4343,64.2619,65.258,627126.55285287,0
+TXRH.US,D,20180720,000000,65.1636,65.9648,64.9323,65.1734,769603.92086718,0
+TXRH.US,D,20180723,000000,64.9785,65.3043,64.2737,65.0326,311815.46491943,0
+TXRH.US,D,20180724,000000,65.33,65.517,62.8838,63.2086,888690.78615047,0
+TXRH.US,D,20180725,000000,63.3612,64.4568,62.6228,63.0994,652875.91540328,0
+TXRH.US,D,20180726,000000,63.2943,64.2156,62.8464,62.9202,592143.90998444,0
+TXRH.US,D,20180727,000000,63.1899,64.5209,62.8001,63.1712,786652.32116391,0
+TXRH.US,D,20180730,000000,63.4508,63.5355,61.3234,61.5244,2090888.467711,0
+TXRH.US,D,20180731,000000,56.321,60.2644,56.2274,58.4994,3523749.5221099,0
+TXRH.US,D,20180801,000000,58.3862,59.1116,57.4264,58.9069,1316342.3190138,0
+TXRH.US,D,20180802,000000,58.5349,59.1688,58.4148,58.7681,715752.43119196,0
+TXRH.US,D,20180803,000000,58.5909,59.2633,58.3862,58.9256,725660.2519579,0
+TXRH.US,D,20180806,000000,59.1038,60.3421,58.9935,60.1177,692981.61170376,0
+TXRH.US,D,20180807,000000,60.4711,61.423,59.2889,59.3745,938779.47790533,0
+TXRH.US,D,20180808,000000,59.4385,59.5054,58.7681,59.3932,487547.47384146,0
+TXRH.US,D,20180809,000000,59.6915,60.0675,59.3932,59.4769,322530.90564938,0
+TXRH.US,D,20180810,000000,59.3548,59.4385,58.7966,58.8341,453931.18172974,0
+TXRH.US,D,20180813,000000,58.9837,59.533,58.8538,59.1116,532315.01670144,0
+TXRH.US,D,20180814,000000,59.4956,60.5951,59.1303,60.352,616775.81094944,0
+TXRH.US,D,20180815,000000,60.1472,61.3187,60.0083,60.9554,552570.53174829,0
+TXRH.US,D,20180816,000000,61.1149,62.2961,61.1149,61.5057,842469.52735527,0
+TXRH.US,D,20180817,000000,61.4033,61.6641,60.9928,61.5341,563301.21059076,0
+TXRH.US,D,20180820,000000,61.7566,62.492,61.7044,62.0362,335454.85682176,0
+TXRH.US,D,20180821,000000,62.2518,62.7814,62.0461,62.4468,507734.92531903,0
+TXRH.US,D,20180822,000000,62.2597,62.9035,62.0165,62.3237,465388.21060272,0
+TXRH.US,D,20180823,000000,62.4468,62.6879,61.7468,62.3237,401138.23293815,0
+TXRH.US,D,20180824,000000,62.5284,62.8464,62.0411,62.2046,560882.41419543,0
+TXRH.US,D,20180827,000000,62.2882,62.8936,61.9712,62.1485,379472.68454534,0
+TXRH.US,D,20180828,000000,62.2046,62.4388,61.5509,62.2321,433636.0475903,0
+TXRH.US,D,20180829,000000,62.2961,62.743,62.0737,62.2794,559243.80916155,0
+TXRH.US,D,20180830,000000,62.2794,63.2943,62.1672,63.1712,390714.34809459,0
+TXRH.US,D,20180831,000000,63.0512,64.383,63.0422,64.187,553548.81857261,0
+TXRH.US,D,20180904,000000,64.1576,65.7975,63.3602,65.6647,706003.08679632,0
+TXRH.US,D,20180905,000000,65.6931,66.2247,64.5956,66.0298,835671.29741929,0
+TXRH.US,D,20180906,000000,66.3635,68.3579,65.9934,67.7417,910074.93739858,0
+TXRH.US,D,20180907,000000,67.6786,70.0411,67.2967,69.9772,1122211.813025,0
+TXRH.US,D,20180910,000000,68.0409,68.9987,66.8134,68.4495,1146081.8083636,0
+TXRH.US,D,20180911,000000,68.5626,69.2409,68.1796,68.2535,663610.65774243,0
+TXRH.US,D,20180912,000000,66.9374,68.1619,66.7868,67.6669,802664.5298087,0
+TXRH.US,D,20180913,000000,66.1627,67.2445,66.1627,67.0398,603529.82766563,0
+TXRH.US,D,20180914,000000,67.6373,68.0488,66.966,67.3282,747164.27635792,0
+TXRH.US,D,20180917,000000,67.6856,67.6856,66.8665,67.0959,547333.70040938,0
+TXRH.US,D,20180918,000000,67.0024,68.4445,66.7828,67.9278,725397.14054825,0
+TXRH.US,D,20180919,000000,67.9278,68.4031,66.6578,66.9463,505790.5421604,0
+TXRH.US,D,20180920,000000,67.5153,68.0941,65.9196,66.4314,852418.99896213,0
+TXRH.US,D,20180921,000000,66.519,67.2367,65.6647,65.9196,1291106.9887927,0
+TXRH.US,D,20180924,000000,64.0326,64.0601,61.9959,63.9577,1366439.137762,0
+TXRH.US,D,20180925,000000,64.1516,64.8072,63.9715,64.7147,671418.66660196,0
+TXRH.US,D,20180926,000000,65.956,65.956,64.3396,64.4332,610495.67683942,0
+TXRH.US,D,20180927,000000,64.4243,65.3033,64.2835,64.6477,374709.25056897,0
+TXRH.US,D,20180928,000000,64.4617,65.0031,64.3683,64.7236,786624.89256135,0
+TXRH.US,D,20181001,000000,64.7875,65.5819,63.0028,63.2559,986064.35695499,0
+TXRH.US,D,20181002,000000,63.2657,63.3946,61.9496,62.0717,623015.31009272,0
+TXRH.US,D,20181003,000000,61.5194,62.6594,61.1277,61.2773,856344.33674942,0
+TXRH.US,D,20181004,000000,61.296,61.6789,60.4445,61.669,751133.29673447,0
+TXRH.US,D,20181005,000000,61.6514,62.5175,61.4171,62.0136,691459.83219925,0
+TXRH.US,D,20181008,000000,62.0874,62.9035,61.8738,62.4998,500900.12391298,0
+TXRH.US,D,20181009,000000,62.5462,63.9952,62.5462,63.0796,834227.74022577,0
+TXRH.US,D,20181010,000000,63.0994,63.3523,61.6977,61.8364,708046.00974929,0
+TXRH.US,D,20181011,000000,61.6514,62.2941,60.5774,60.5863,624203.88286994,0
+TXRH.US,D,20181012,000000,61.5657,62.0618,60.9081,61.3974,923301.6190732,0
+TXRH.US,D,20181015,000000,61.5107,62.6041,60.8648,62.1258,665558.08852356,0
+TXRH.US,D,20181016,000000,62.3887,64.5553,62.3787,64.378,728402.09633884,0
+TXRH.US,D,20181017,000000,64.1429,65.1066,63.1998,64.5079,767657.50596022,0
+TXRH.US,D,20181018,000000,64.5079,65.144,62.9035,63.0599,861578.12046583,0
+TXRH.US,D,20181019,000000,62.6131,63.3681,61.2773,61.8,843097.33759144,0
+TXRH.US,D,20181022,000000,62.1829,63.4862,61.8364,63.2756,513950.04348226,0
+TXRH.US,D,20181023,000000,63.0512,63.4479,62.174,62.3315,756476.79486108,0
+TXRH.US,D,20181024,000000,62.4802,62.4998,61.3609,61.4269,735165.78655309,0
+TXRH.US,D,20181025,000000,62.1642,63.5178,61.5558,63.2185,639336.34448476,0
+TXRH.US,D,20181026,000000,62.5265,63.1456,61.7478,62.6968,1016000.1369541,0
+TXRH.US,D,20181029,000000,63.6122,64.4519,61.3227,62.4084,1501241.5764328,0
+TXRH.US,D,20181030,000000,56.9785,58.8389,54.4191,58.3891,4271125.1002949,0
+TXRH.US,D,20181031,000000,58.4088,58.9886,56.382,56.4745,2470458.6761765,0
+TXRH.US,D,20181101,000000,56.886,58.585,56.317,57.4008,1180330.9900824,0
+TXRH.US,D,20181102,000000,57.7641,58.4462,56.6615,58.0062,903682.04125585,0
+TXRH.US,D,20181105,000000,58.0357,58.7356,57.7641,57.8112,714339.35022351,0
+TXRH.US,D,20181106,000000,57.9128,59.8086,57.829,59.6796,654894.45737621,0
+TXRH.US,D,20181107,000000,59.6796,60.5006,59.0536,60.3037,550300.05298157,0
+TXRH.US,D,20181108,000000,60.2762,61.043,59.9306,60.0242,510700.26201705,0
+TXRH.US,D,20181109,000000,59.9306,61.3227,59.3322,60.8845,598465.69493537,0
+TXRH.US,D,20181112,000000,60.8176,61.9772,60.3716,61.3787,790382.61111085,0
+TXRH.US,D,20181113,000000,61.4269,61.6169,60.0242,60.221,485924.1069201,0
+TXRH.US,D,20181114,000000,60.4908,61.2015,60.1876,60.9859,578181.73541179,0
+TXRH.US,D,20181115,000000,60.5774,60.9327,59.651,60.5291,428079.21588829,0
+TXRH.US,D,20181116,000000,60.1926,60.4445,58.8488,58.9886,984667.52997322,0
+TXRH.US,D,20181119,000000,58.9788,59.9877,58.5486,59.9582,709340.23344002,0
+TXRH.US,D,20181120,000000,59.7279,60.8363,59.3814,59.6323,629342.17441449,0
+TXRH.US,D,20181121,000000,59.782,60.4642,59.6226,59.9493,346764.58394031,0
+TXRH.US,D,20181123,000000,59.5487,60.7733,59.1412,60.231,201221.3076853,0
+TXRH.US,D,20181126,000000,60.8943,60.8943,59.213,59.2515,625535.69390491,0
+TXRH.US,D,20181127,000000,59.3518,61.1916,59.3145,60.4642,692306.05538167,0
+TXRH.US,D,20181128,000000,60.6778,62.6594,60.352,62.6219,663609.64186826,0
+TXRH.US,D,20181129,000000,62.6219,63.3375,61.2674,61.9408,523232.08576036,0
+TXRH.US,D,20181130,000000,62.1543,62.4802,61.0528,61.6789,576585.79709298,0
+TXRH.US,D,20181203,000000,62.1071,62.4084,59.7446,61.9112,748279.706195,0
+TXRH.US,D,20181204,000000,61.9308,62.5462,60.4819,60.5006,864014.18672204,0
+TXRH.US,D,20181206,000000,60.1738,60.726,58.9019,60.6404,798304.39787725,0
+TXRH.US,D,20181207,000000,60.2023,61.3609,59.155,59.3233,784388.95351636,0
+TXRH.US,D,20181210,000000,59.0999,59.9139,58.7454,59.6226,603225.06541506,0
+TXRH.US,D,20181211,000000,60.1276,60.1276,57.3151,57.7375,840837.01756641,0
+TXRH.US,D,20181212,000000,58.2415,59.3046,57.447,58.9503,433021.44371832,0
+TXRH.US,D,20181213,000000,59.1264,59.6323,58.5771,58.7159,418257.74442667,0
+TXRH.US,D,20181214,000000,58.3704,58.8488,57.8586,57.9885,429336.86810896,0
+TXRH.US,D,20181217,000000,57.9324,57.9324,56.4283,57.0819,892154.91706524,0
+TXRH.US,D,20181218,000000,57.7581,59.6708,57.135,58.2168,763423.34242568,0
+TXRH.US,D,20181219,000000,58.5249,58.9148,56.3515,56.7157,609026.72279169,0
+TXRH.US,D,20181220,000000,56.6321,56.8211,55.5255,56.1635,705090.83179295,0
+TXRH.US,D,20181221,000000,56.0709,57.6242,54.0658,54.1759,1568195.8111341,0
+TXRH.US,D,20181224,000000,53.9112,54.1946,52.8333,53.2851,340176.63995721,0
+TXRH.US,D,20181226,000000,53.6946,55.4872,53.4052,55.3474,640189.67878635,0
+TXRH.US,D,20181227,000000,54.8866,55.8642,53.5184,55.0836,520918.94027856,0
+TXRH.US,D,20181228,000000,55.1515,56.257,54.9241,55.5709,532987.52540102,0
+TXRH.US,D,20181231,000000,55.6949,56.1349,55.2529,55.9931,667322.66195433,0
+TXRH.US,D,20190102,000000,55.1978,55.6949,54.2114,55.6387,681970.55159076,0
+TXRH.US,D,20190103,000000,54.991,55.5532,54.3059,54.4752,542018.64675949,0
+TXRH.US,D,20190104,000000,55.0925,56.6321,55.0383,56.1064,537650.3878347,0
+TXRH.US,D,20190107,000000,56.1349,58.3399,55.7687,58.02,739885.53794021,0
+TXRH.US,D,20190108,000000,57.7768,60.3893,57.7768,60.1964,990054.71068909,0
+TXRH.US,D,20190109,000000,60.1689,60.2929,58.6903,59.1835,824963.9836827,0
+TXRH.US,D,20190110,000000,59.1068,60.5912,58.8095,60.3363,626427.6314249,0
+TXRH.US,D,20190111,000000,61.4525,62.9359,61.1946,62.8218,1405283.1183451,0
+TXRH.US,D,20190114,000000,62.6338,63.1053,61.8374,61.9318,1355824.2685748,0
+TXRH.US,D,20190115,000000,62.0057,62.3916,61.3501,62.0727,751581.29724281,0
+TXRH.US,D,20190116,000000,61.9024,62.4891,61.1621,61.6218,892876.18772491,0
+TXRH.US,D,20190117,000000,61.6887,62.7243,61.2655,62.2794,724604.75869677,0
+TXRH.US,D,20190118,000000,62.7204,63.0186,62.3522,62.8415,746640.08528694,0
+TXRH.US,D,20190122,000000,62.6918,63.4704,61.6977,61.9024,622039.05501674,0
+TXRH.US,D,20190123,000000,61.0499,62.1258,60.6463,60.984,738169.72646951,0
+TXRH.US,D,20190124,000000,61.1257,61.3688,60.2801,60.4396,701194.95435654,0
+TXRH.US,D,20190125,000000,61.0027,61.0351,58.3665,58.8832,1154339.8494798,0
+TXRH.US,D,20190128,000000,58.6855,59.8203,58.3665,59.2593,907435.69630867,0
+TXRH.US,D,20190129,000000,59.2692,59.2692,56.8014,58.208,1102228.5522553,0
+TXRH.US,D,20190130,000000,58.273,58.8469,57.1567,57.8988,801702.49697108,0
+TXRH.US,D,20190131,000000,58.0298,58.0584,56.8014,57.0632,1041382.7689296,0
+TXRH.US,D,20190201,000000,57.0168,57.4667,56.7727,57.0071,886948.56195138,0
+TXRH.US,D,20190204,000000,57.0553,58.0397,56.7541,57.956,716429.00338823,0
+TXRH.US,D,20190205,000000,58.0859,59.1166,57.9639,58.7996,775381.19726376,0
+TXRH.US,D,20190206,000000,58.8558,59.4552,58.6116,59.3233,630570.36628429,0
+TXRH.US,D,20190207,000000,59.0438,60.1403,58.9768,59.3982,673333.58940969,0
+TXRH.US,D,20190208,000000,59.2308,59.7052,58.8745,58.9768,514358.42489802,0
+TXRH.US,D,20190211,000000,58.9866,60.2151,58.9866,60.027,939926.39984164,0
+TXRH.US,D,20190212,000000,60.1108,61.1995,60.0183,60.4396,609338.59616144,0
+TXRH.US,D,20190213,000000,60.7959,60.911,59.9809,60.6,565900.8325881,0
+TXRH.US,D,20190214,000000,60.1206,61.669,59.3617,61.4623,904295.62925367,0
+TXRH.US,D,20190215,000000,61.5381,62.176,61.2191,61.5097,1002765.3282861,0
+TXRH.US,D,20190219,000000,61.107,61.6031,60.7023,61.49,1607348.6174645,0
+TXRH.US,D,20190220,000000,61.5461,62.5501,58.5919,58.8655,2390147.7279071,0
+TXRH.US,D,20190221,000000,58.6765,60.9643,58.6765,59.6236,1240938.0429784,0
+TXRH.US,D,20190222,000000,59.5231,59.7829,58.1509,58.7603,1165622.1479958,0
+TXRH.US,D,20190225,000000,58.968,59.0456,58.084,58.6402,1320201.6249801,0
+TXRH.US,D,20190226,000000,58.6402,59.7003,58.0485,59.6236,1252552.5323476,0
+TXRH.US,D,20190227,000000,59.3145,60.3933,58.8655,59.1934,1153562.7057409,0
+TXRH.US,D,20190228,000000,59.1166,59.8785,58.7326,59.3814,973969.35910415,0
+TXRH.US,D,20190301,000000,59.7289,59.7289,58.7701,59.1638,783982.60384894,0
+TXRH.US,D,20190304,000000,59.2505,59.652,58.1233,58.2926,604265.32056366,0
+TXRH.US,D,20190305,000000,58.3399,58.4138,57.9165,58.1607,845299.75278887,0
+TXRH.US,D,20190306,000000,58.3025,58.4806,56.9697,57.1203,688244.59045577,0
+TXRH.US,D,20190307,000000,56.8948,56.8948,56.0896,56.6891,666304.75603744,0
+TXRH.US,D,20190308,000000,56.5947,56.8978,55.9194,56.0965,664287.22993869,0
+TXRH.US,D,20190311,000000,56.1723,56.6891,55.6575,56.003,1026728.7840482,0
+TXRH.US,D,20190312,000000,56.1172,56.7383,56.1172,56.3259,795106.42599463,0
+TXRH.US,D,20190313,000000,56.5424,56.7767,56.1645,56.3061,720354.34117553,0
+TXRH.US,D,20190314,000000,56.316,56.5237,55.5787,55.7579,1259840.4136328,0
+TXRH.US,D,20190315,000000,55.7294,56.8712,55.4566,56.2865,1581644.9692517,0
+TXRH.US,D,20190318,000000,56.4371,57.5701,56.2264,57.3231,984013.30700869,0
+TXRH.US,D,20190319,000000,57.4362,57.8517,56.6154,57.0021,809764.47437275,0
+TXRH.US,D,20190320,000000,57.4077,57.8241,56.0709,56.6154,738425.72675999,0
+TXRH.US,D,20190321,000000,56.5877,58.0868,56.5877,57.4924,573801.28599697,0
+TXRH.US,D,20190322,000000,57.3948,57.6911,56.9077,57.1261,638452.53395811,0
+TXRH.US,D,20190325,000000,56.9933,57.8319,56.6074,57.5405,690913.29189658,0
+TXRH.US,D,20190326,000000,57.5021,58.3232,57.1774,57.8418,506711.94003129,0
+TXRH.US,D,20190327,000000,57.8241,58.1726,57.3998,57.7473,686000.52441743,0
+TXRH.US,D,20190328,000000,57.8891,58.5289,57.5405,58.2848,419046.06278148,0
+TXRH.US,D,20190329,000000,58.4354,58.8783,58.0308,58.6254,1091926.572312,0
+TXRH.US,D,20190401,000000,58.9059,59.652,58.5683,58.8045,875175.59621197,0
+TXRH.US,D,20190402,000000,58.8783,59.1412,58.0022,58.7277,737703.44022614,0
+TXRH.US,D,20190403,000000,59.0486,59.2376,58.2385,58.5486,835757.64672363,0
+TXRH.US,D,20190404,000000,58.5387,58.5486,57.7611,58.3783,666625.7722747,0
+TXRH.US,D,20190405,000000,58.3419,59.34,58.0308,59.2376,580609.67467465,0
+TXRH.US,D,20190408,000000,58.964,59.1608,58.3783,58.6628,418060.66483798,0
+TXRH.US,D,20190409,000000,58.4738,58.5958,57.5888,57.6911,419133.42795998,0
+TXRH.US,D,20190410,000000,57.9363,58.5683,57.6528,57.8418,655310.96578533,0
+TXRH.US,D,20190411,000000,57.9462,57.9737,57.1438,57.4559,717995.48135613,0
+TXRH.US,D,20190412,000000,57.7572,58.8321,57.5701,58.8222,1047653.7601721,0
+TXRH.US,D,20190415,000000,58.7179,58.964,57.6232,57.643,797777.15918377,0
+TXRH.US,D,20190416,000000,57.9265,58.2464,56.4086,56.9746,924505.42996294,0
+TXRH.US,D,20190417,000000,57.012,57.1537,55.7107,55.7481,956619.24417938,0
+TXRH.US,D,20190418,000000,55.7874,56.4558,55.7481,56.4174,742634.49344033,0
+TXRH.US,D,20190422,000000,56.5877,56.881,56.1074,56.7767,741623.69864261,0
+TXRH.US,D,20190423,000000,56.9834,57.3713,56.2107,56.2865,1063614.1592343,0
+TXRH.US,D,20190424,000000,56.5592,57.7305,56.5592,56.7383,849014.80462329,0
+TXRH.US,D,20190425,000000,57.0021,57.5308,56.3436,57.2207,1388329.1943461,0
+TXRH.US,D,20190426,000000,57.012,57.8044,56.8712,57.1537,2200072.5915993,0
+TXRH.US,D,20190429,000000,57.0967,57.7395,56.8712,57.5888,2529636.3941175,0
+TXRH.US,D,20190430,000000,51.8548,52.7881,50.4334,50.9137,5537372.6323088,0
+TXRH.US,D,20190501,000000,50.9334,51.1864,49.2649,49.3762,2757377.0969729,0
+TXRH.US,D,20190502,000000,49.6419,50.7484,49.5829,50.083,1684740.9592477,0
+TXRH.US,D,20190503,000000,50.2444,51.6677,50.0741,51.5831,1317698.5110288,0
+TXRH.US,D,20190506,000000,51.0162,52.4405,50.904,51.7613,1299534.680895,0
+TXRH.US,D,20190507,000000,51.8637,52.7694,51.8637,52.1669,1200718.5687711,0
+TXRH.US,D,20190508,000000,52.0261,52.4691,51.1914,51.3007,859039.45091861,0
+TXRH.US,D,20190509,000000,50.8566,51.7564,50.584,51.5261,747990.18205695,0
+TXRH.US,D,20190510,000000,51.46,51.97,51.1402,51.7613,693593.16795323,0
+TXRH.US,D,20190513,000000,52.4218,52.7517,51.4984,51.8106,1525317.7942277,0
+TXRH.US,D,20190514,000000,51.7711,52.1954,51.3754,51.5831,658596.30284644,0
+TXRH.US,D,20190515,000000,51.281,51.6393,50.6776,50.7336,862289.23238382,0
+TXRH.US,D,20190516,000000,50.8566,51.1402,49.5376,49.7434,1265447.023169,0
+TXRH.US,D,20190517,000000,50.1598,51.975,50.0643,51.5261,1429276.0344582,0
+TXRH.US,D,20190520,000000,51.2907,52.9771,51.2907,52.7694,1265333.2452622,0
+TXRH.US,D,20190521,000000,52.7694,53.7321,52.7053,52.8747,839168.95218163,0
+TXRH.US,D,20190522,000000,52.7881,52.7881,51.2613,51.9119,753823.33153282,0
+TXRH.US,D,20190523,000000,50.6677,50.7012,48.3692,49.9806,1602305.8180917,0
+TXRH.US,D,20190524,000000,50.2149,50.7997,50.0741,50.2149,820907.59812765,0
+TXRH.US,D,20190528,000000,50.395,50.9974,50.0741,50.1873,885582.21119468,0
+TXRH.US,D,20190529,000000,49.9806,50.083,48.7748,49.0465,945111.42159795,0
+TXRH.US,D,20190530,000000,49.2059,49.9048,48.9342,49.3388,876556.16920704,0
+TXRH.US,D,20190531,000000,49.0081,49.0081,47.9252,48.32,1283856.6948517,0
+TXRH.US,D,20190603,000000,48.3879,50.7829,48.3101,50.584,1956604.124866,0
+TXRH.US,D,20190604,000000,52.1757,53.4692,52.0644,52.6571,1485616.4158463,0
+TXRH.US,D,20190605,000000,52.7437,52.8068,51.2278,51.4503,976051.9011497,0
+TXRH.US,D,20190606,000000,51.5457,52.9307,51.4503,52.5911,795412.20411936,0
+TXRH.US,D,20190607,000000,52.8165,53.3825,52.1856,52.2988,762455.21434304,0
+TXRH.US,D,20190610,000000,52.4976,53.1207,51.8106,52.1757,860708.53217755,0
+TXRH.US,D,20190611,000000,52.4996,52.7821,51.3518,51.4946,844185.33882597,0
+TXRH.US,D,20190612,000000,51.5034,51.9267,50.6589,50.9817,1127648.7715751,0
+TXRH.US,D,20190613,000000,50.9915,51.6097,50.8389,51.2957,900565.33930673,0
+TXRH.US,D,20190614,000000,51.3991,52.2525,51.342,51.3518,685630.74622009,0
+TXRH.US,D,20190617,000000,51.3617,51.5369,50.4806,50.6786,1440702.587106,0
+TXRH.US,D,20190618,000000,50.9266,51.6924,50.4806,50.5565,639786.37674143,0
+TXRH.US,D,20190619,000000,50.5072,50.7553,49.2285,49.7492,1528830.6871025,0
+TXRH.US,D,20190620,000000,49.6272,50.4512,48.5897,50.2435,1162570.4619934,0
+TXRH.US,D,20190621,000000,50.0062,50.6499,48.8298,49.6469,1647485.8058642,0
+TXRH.US,D,20190624,000000,49.9117,50.3192,49.3515,49.5515,729452.51022913,0
+TXRH.US,D,20190625,000000,49.7789,50.6322,49.3998,50.3281,986849.62768729,0
+TXRH.US,D,20190626,000000,50.3281,50.5072,49.7886,50.2809,985676.2930226,0
+TXRH.US,D,20190627,000000,50.4709,51.5989,50.3853,51.5802,788353.91039624,0
+TXRH.US,D,20190628,000000,51.4562,51.5418,50.5072,50.8686,1566322.5391672,0
+TXRH.US,D,20190701,000000,51.0102,51.4276,49.8743,50.3566,823571.22019761,0
+TXRH.US,D,20190702,000000,50.2809,50.4137,49.6173,49.8349,1238786.4214895,0
+TXRH.US,D,20190703,000000,49.8841,50.9817,49.7492,50.9542,659081.890699,0
+TXRH.US,D,20190705,000000,50.6883,51.9001,50.5565,51.7023,647743.71910373,0
+TXRH.US,D,20190708,000000,51.6078,51.969,50.8586,51.3518,589491.46253033,0
+TXRH.US,D,20190709,000000,51.0683,51.3154,50.6322,51.153,348492.58590102,0
+TXRH.US,D,20190710,000000,51.1343,51.1854,49.7592,50.5565,496171.22965834,0
+TXRH.US,D,20190711,000000,50.6135,50.6135,49.8251,50.2809,552615.23021171,0
+TXRH.US,D,20190712,000000,50.3853,51.0102,50.3281,50.7454,677170.54614433,0
+TXRH.US,D,20190715,000000,50.4974,50.8489,50.0672,50.1302,1057195.8662374,0
+TXRH.US,D,20190716,000000,50.1302,50.9364,49.8251,50.4512,1697305.2909644,0
+TXRH.US,D,20190717,000000,50.395,51.7643,50.1302,51.4276,1165349.8937187,0
+TXRH.US,D,20190718,000000,51.4178,51.7693,50.9542,51.5517,567098.54823283,0
+TXRH.US,D,20190719,000000,51.475,51.7397,51.1629,51.2101,669796.31555477,0
+TXRH.US,D,20190722,000000,51.1156,51.6737,50.9542,51.6265,818688.92894352,0
+TXRH.US,D,20190723,000000,51.8184,52.1285,51.342,51.6836,1270696.0449981,0
+TXRH.US,D,20190724,000000,51.6265,52.1088,51.2002,51.4178,798656.90621375,0
+TXRH.US,D,20190725,000000,51.6265,51.9395,51.087,51.5901,1014574.8654956,0
+TXRH.US,D,20190726,000000,52.5656,53.3609,52.0841,52.982,1370238.5071524,0
+TXRH.US,D,20190729,000000,53.2379,53.9249,52.792,53.6641,1938349.8819313,0
+TXRH.US,D,20190730,000000,55.6753,57.2944,52.8304,53.3531,2245161.1506965,0
+TXRH.US,D,20190731,000000,53.1818,53.3137,51.969,52.346,1141390.5014532,0
+TXRH.US,D,20190801,000000,52.0901,52.8402,51.8539,52.7369,894682.4119966,0
+TXRH.US,D,20190802,000000,52.6985,54.1485,52.6404,53.9299,1132709.8566829,0
+TXRH.US,D,20190805,000000,53.673,53.9004,51.969,52.6305,1297998.6791522,0
+TXRH.US,D,20190806,000000,52.6502,52.7634,51.7298,51.7987,943178.21305519,0
+TXRH.US,D,20190807,000000,51.4463,51.8184,49.9866,50.4709,1144509.2351507,0
+TXRH.US,D,20190808,000000,50.8873,51.665,50.5171,51.5704,797332.20629795,0
+TXRH.US,D,20190809,000000,51.4365,52.3647,51.3941,51.6078,738444.01249503,0
+TXRH.US,D,20190812,000000,51.9248,51.9395,50.4374,50.8212,653007.97904521,0
+TXRH.US,D,20190813,000000,51.0969,51.9395,50.1401,50.3103,969977.98949589,0
+TXRH.US,D,20190814,000000,49.8152,49.9392,48.1103,48.13,1045364.9956703,0
+TXRH.US,D,20190815,000000,48.3377,48.4341,47.1721,47.4655,950639.80882324,0
+TXRH.US,D,20190816,000000,47.5414,49.2384,47.5414,48.7354,901088.51450353,0
+TXRH.US,D,20190819,000000,49.0877,49.2866,48.4046,48.8033,656255.72876207,0
+TXRH.US,D,20190820,000000,48.7255,48.7649,47.0304,47.438,1150588.2261753,0
+TXRH.US,D,20190821,000000,47.6171,47.9025,46.7547,46.8867,1198361.7407001,0
+TXRH.US,D,20190822,000000,46.7744,47.0108,46.1012,46.613,851756.64900422,0
+TXRH.US,D,20190823,000000,46.5747,47.3524,46.1672,46.3857,1543071.2111975,0
+TXRH.US,D,20190826,000000,46.8021,48.2421,46.8021,48.1772,1874327.4600805,0
+TXRH.US,D,20190827,000000,48.6772,48.8969,48.1014,48.1674,781725.33144639,0
+TXRH.US,D,20190828,000000,47.9872,48.6605,47.4085,48.4341,634143.1957351,0
+TXRH.US,D,20190829,000000,48.7069,49.0681,48.0334,48.2157,853827.00055975,0
+TXRH.US,D,20190830,000000,48.4046,48.8879,48.3475,48.7748,582912.66141477,0
+TXRH.US,D,20190903,000000,48.6241,49.7592,48.3328,49.4845,905442.55118996,0
+TXRH.US,D,20190904,000000,49.7217,49.8349,48.3957,48.5651,1239329.9141697,0
+TXRH.US,D,20190905,000000,48.9451,50.3853,48.6969,49.8349,641568.22003307,0
+TXRH.US,D,20190906,000000,49.9866,51.1904,49.8645,50.1105,732110.03705407,0
+TXRH.US,D,20190909,000000,50.0909,50.7159,49.5789,50.5752,881859.03236691,0
+TXRH.US,D,20190910,000000,50.4886,51.4326,49.9836,51.403,586719.14192435,0
+TXRH.US,D,20190911,000000,51.4897,51.6994,50.6893,51.338,693853.23174038,0
+TXRH.US,D,20190912,000000,51.3292,51.3292,50.269,50.8124,907642.93463906,0
+TXRH.US,D,20190913,000000,50.9374,52.0054,50.6037,51.7181,639041.74097587,0
+TXRH.US,D,20190916,000000,51.2997,52.4721,50.8174,51.6707,635918.94378173,0
+TXRH.US,D,20190917,000000,51.6226,52.0527,50.9463,51.7958,911935.00300121,0
+TXRH.US,D,20190918,000000,51.8056,51.9474,50.7513,51.0221,917918.50185401,0
+TXRH.US,D,20190919,000000,50.6135,50.8508,49.4491,49.4983,1128335.5025131,0
+TXRH.US,D,20190920,000000,49.3732,49.8506,48.9066,49.1261,1620183.1717101,0
+TXRH.US,D,20190923,000000,48.9451,50.3272,48.9451,50.0505,1016259.184867,0
+TXRH.US,D,20190924,000000,50.1923,50.4413,48.9548,49.1735,623886.93012935,0
+TXRH.US,D,20190925,000000,49.3161,49.9639,49.2403,49.7355,606458.59289357,0
+TXRH.US,D,20190926,000000,49.7355,49.8979,49.0789,49.0839,779034.28077389,0
+TXRH.US,D,20190927,000000,49.0494,50.0318,49.0494,49.7837,614075.61740942,0
+TXRH.US,D,20190930,000000,49.8024,50.3459,49.6115,50.0603,644921.62066349,0
+TXRH.US,D,20191001,000000,50.1746,50.4502,49.1173,49.326,765936.61511869,0
+TXRH.US,D,20191002,000000,48.9352,49.6115,48.1349,48.8969,737792.83715298,0
+TXRH.US,D,20191003,000000,48.696,49.1735,47.8967,48.7157,654473.88547043,0
+TXRH.US,D,20191004,000000,47.5817,48.0384,46.9704,47.0294,931391.02507742,0
+TXRH.US,D,20191007,000000,47.0954,48.2354,46.8946,48.1054,857066.62328327,0
+TXRH.US,D,20191008,000000,47.7067,48.2954,47.4587,47.8878,607065.0697722,0
+TXRH.US,D,20191009,000000,48.2304,48.2304,47.0373,47.0954,552587.80160916,0
+TXRH.US,D,20191010,000000,47.115,47.6377,46.8001,47.0856,588632.03298374,0
+TXRH.US,D,20191011,000000,47.6013,48.6124,47.5905,48.2393,792481.40714309,0
+TXRH.US,D,20191014,000000,47.9341,48.0207,46.238,46.3059,874803.78626628,0
+TXRH.US,D,20191015,000000,46.2862,47.1437,45.9604,47.124,1038383.908384,0
+TXRH.US,D,20191016,000000,47.0668,47.2578,46.3423,46.4624,441418.65959561,0
+TXRH.US,D,20191017,000000,46.8394,46.934,45.8186,45.8955,857252.52825612,0
+TXRH.US,D,20191018,000000,45.7517,46.619,45.294,46.361,802854.49827822,0
+TXRH.US,D,20191021,000000,46.552,47.3337,46.3059,46.743,812339.71539004,0
+TXRH.US,D,20191022,000000,46.6278,46.7519,45.9436,46.3709,696638.75871056,0
+TXRH.US,D,20191023,000000,46.3326,47.1624,46.1326,46.5904,887947.16625908,0
+TXRH.US,D,20191024,000000,46.9143,47.0767,46.0677,46.0962,509444.64154471,0
+TXRH.US,D,20191025,000000,46.1129,47.687,46.0864,47.4291,1229019.8072329,0
+TXRH.US,D,20191028,000000,47.8484,48.2954,47.3434,47.8189,1455879.7471843,0
+TXRH.US,D,20191029,000000,56.066,58.3714,53.6257,57.4844,5440304.8396291,0
+TXRH.US,D,20191030,000000,56.9707,57.0819,53.5578,54.0066,2094368.8526124,0
+TXRH.US,D,20191031,000000,53.5381,54.3778,53.2438,53.8531,824293.50673146,0
+TXRH.US,D,20191101,000000,53.9879,55.5502,53.7596,55.1407,887503.22924741,0
+TXRH.US,D,20191104,000000,55.1978,56.9894,54.8257,56.8653,846719.94487652,0
+TXRH.US,D,20191105,000000,56.6468,57.6557,56.2067,56.6369,905325.72566059,0
+TXRH.US,D,20191106,000000,56.5887,56.7511,55.5787,56.1133,841697.46298718,0
+TXRH.US,D,20191107,000000,56.5326,56.7698,55.1702,55.4646,1155744.8034549,0
+TXRH.US,D,20191108,000000,55.5207,56.0847,55.121,56.066,409297.73426,0
+TXRH.US,D,20191111,000000,55.997,56.198,55.3986,55.7007,289844.13840188,0
+TXRH.US,D,20191112,000000,55.6457,55.7776,54.2154,54.7962,766527.85388479,0
+TXRH.US,D,20191113,000000,54.4438,54.6062,53.7301,54.2056,1128876.963445,0
+TXRH.US,D,20191114,000000,54.2448,54.425,52.9958,54.2912,878617.37789504,0
+TXRH.US,D,20191115,000000,54.2823,55.0176,53.5608,54.9596,849100.13805345,0
+TXRH.US,D,20191118,000000,54.93,56.5503,54.5216,56.1034,753703.45838093,0
+TXRH.US,D,20191119,000000,56.3416,56.3416,54.739,54.9399,684843.44373944,0
+TXRH.US,D,20191120,000000,54.7026,54.9645,54.1779,54.7125,449198.22397843,0
+TXRH.US,D,20191121,000000,55.0353,55.7599,54.8542,54.9783,555332.6936126,0
+TXRH.US,D,20191122,000000,55.1505,55.9321,54.9979,55.1407,677605.34028848,0
+TXRH.US,D,20191125,000000,55.5108,56.066,55.2263,55.8947,424106.13201507,0
+TXRH.US,D,20191126,000000,55.6753,56.1783,55.0216,55.121,455066.92905017,0
+TXRH.US,D,20191127,000000,55.3592,55.6083,54.8641,55.3887,394130.73292345,0
+TXRH.US,D,20191129,000000,55.2263,55.9233,55.0776,55.1879,297023.32115107,0
+TXRH.US,D,20191202,000000,55.2824,56.0463,55.0265,55.8652,476090.44496847,0
+TXRH.US,D,20191203,000000,55.3021,55.3307,54.3394,54.6829,411143.57762427,0
+TXRH.US,D,20191204,000000,54.7223,54.9783,54.1779,54.2448,440523.67445312,0
+TXRH.US,D,20191205,000000,54.1966,54.3306,53.5017,53.7005,596835.21689483,0
+TXRH.US,D,20191206,000000,54.2635,54.7125,53.3294,54.4732,537406.57803424,0
+TXRH.US,D,20191209,000000,54.4635,54.6042,53.6621,53.7498,934621.50493344,0
+TXRH.US,D,20191210,000000,53.7005,54.3335,53.5007,54.2842,999075.67330588,0
+TXRH.US,D,20191211,000000,54.4674,54.8986,53.6621,54.8503,840340.25509797,0
+TXRH.US,D,20191212,000000,54.1415,54.8839,52.9436,54.4191,918000.78766166,0
+TXRH.US,D,20191213,000000,54.3719,54.621,53.796,54.3335,512462.80369949,0
+TXRH.US,D,20191216,000000,54.5639,54.5678,53.7301,53.7773,408207.70127714,0
+TXRH.US,D,20191217,000000,53.9211,53.9211,53.3374,53.8344,421376.47812416,0
+TXRH.US,D,20191218,000000,54.0166,54.0166,53.1444,53.6346,538682.51598995,0
+TXRH.US,D,20191219,000000,53.4712,53.4712,52.6561,53.0775,724085.64699664,0
+TXRH.US,D,20191220,000000,53.3471,54.2281,52.9534,53.7202,1075492.7758873,0
+TXRH.US,D,20191223,000000,54.0451,54.2183,53.3609,54.1318,626374.80596814,0
+TXRH.US,D,20191224,000000,54.3719,54.4575,53.3845,53.5568,197896.35153161,0
+TXRH.US,D,20191226,000000,53.4417,53.7005,53.1267,53.4417,661419.41716086,0
+TXRH.US,D,20191227,000000,53.6247,53.8157,52.5794,52.7437,667193.64593493,0
+TXRH.US,D,20191230,000000,52.7437,54.2942,52.6178,54.2281,1394890.7256008,0
+TXRH.US,D,20191231,000000,54.1042,54.9035,53.6621,53.9702,923827.84189252,0
+TXRH.US,D,20200102,000000,54.2765,54.5058,53.4515,53.8925,1025117.6076169,0
+TXRH.US,D,20200103,000000,53.3078,53.9309,53.1217,53.7301,601931.85759848,0
+TXRH.US,D,20200106,000000,53.3471,53.7695,52.8767,53.7301,646369.24135368,0
+TXRH.US,D,20200107,000000,53.5658,54.0451,53.2556,53.6434,1017664.1388421,0
+TXRH.US,D,20200108,000000,53.5658,53.8246,53.0017,53.4712,689604.84596747,0
+TXRH.US,D,20200109,000000,53.605,53.7773,53.04,53.5194,1033367.5217396,0
+TXRH.US,D,20200110,000000,53.6346,54.0746,53.1591,53.6346,1372590.2558527,0
+TXRH.US,D,20200113,000000,54.9468,55.4272,54.5914,54.8316,1389870.2754598,0
+TXRH.US,D,20200114,000000,54.7076,54.8829,54.1996,54.3335,1134863.5099202,0
+TXRH.US,D,20200115,000000,54.2478,54.4959,53.4712,53.672,798198.74696372,0
+TXRH.US,D,20200116,000000,53.8246,54.6495,53.3748,54.4772,838299.36389335,0
+TXRH.US,D,20200117,000000,54.745,55.491,54.2842,55.3877,1015933.0892589,0
+TXRH.US,D,20200121,000000,55.1289,56,54.6013,55.8376,1433062.1974843,0
+TXRH.US,D,20200122,000000,56.01,57.4087,55.9203,57.0642,1016423.7564823,0
+TXRH.US,D,20200123,000000,56.8062,58.6972,56.6231,58.6648,1183041.342364,0
+TXRH.US,D,20200124,000000,58.6461,59.6423,58.3862,59.5369,1132753.5392721,0
+TXRH.US,D,20200127,000000,58.7799,59.8036,58.5791,59.652,1538933.5557088,0
+TXRH.US,D,20200128,000000,60.2841,61.3865,59.7102,60.4661,1636028.7769912,0
+TXRH.US,D,20200129,000000,60.3806,61.108,59.7003,60.8097,848178.74018257,0
+TXRH.US,D,20200130,000000,60.3707,61.1946,59.47,60.3411,880910.20589348,0
+TXRH.US,D,20200131,000000,59.8136,60.9268,59.3932,59.8913,1005269.4581116,0
+TXRH.US,D,20200203,000000,60.2555,60.3993,59.5743,60.1512,1151340.9889342,0
+TXRH.US,D,20200204,000000,61.7596,61.9034,60.5714,60.5813,1023705.5425226,0
+TXRH.US,D,20200205,000000,60.984,61.2507,60.3609,60.9446,562625.65426867,0
+TXRH.US,D,20200206,000000,60.9643,61.3284,60.5233,61.0597,375212.1082824,0
+TXRH.US,D,20200207,000000,60.918,61.1946,60.5616,60.9268,580440.02368849,0
+TXRH.US,D,20200210,000000,60.8097,61.3187,60.4661,60.9741,410988.14887649,0
+TXRH.US,D,20200211,000000,61.1464,61.5303,60.6,61.3767,620363.87851278,0
+TXRH.US,D,20200212,000000,61.7498,62.0087,61.2044,61.5775,802303.89447886,0
+TXRH.US,D,20200213,000000,61.1759,61.3234,60.4759,60.7733,632676.27343569,0
+TXRH.US,D,20200214,000000,60.8392,61.4958,60.543,61.4446,648563.52955776,0
+TXRH.US,D,20200218,000000,61.2556,61.7892,60.918,61.7301,777379.42175331,0
+TXRH.US,D,20200219,000000,61.9703,62.5747,61.7399,62.2872,832353.45238479,0
+TXRH.US,D,20200220,000000,62.0481,63.811,62.0481,63.5807,1614783.8005041,0
+TXRH.US,D,20200221,000000,68.7063,69.4643,65.956,68.5341,3120926.9698004,0
+TXRH.US,D,20200224,000000,66.2444,67.721,65.766,65.8025,1404762.9907708,0
+TXRH.US,D,20200225,000000,66.1677,66.7711,63.244,63.3888,1332509.9564064,0
+TXRH.US,D,20200226,000000,63.6192,64.4322,61.1759,61.3481,1564660.5690276,0
+TXRH.US,D,20200227,000000,60.217,60.4759,55.5404,55.56,2210630.571833,0
+TXRH.US,D,20200228,000000,54.4575,55.2243,52.7801,53.8738,2638369.4698749,0
+TXRH.US,D,20200302,000000,54.7932,56.8525,53.7399,56.758,1822123.7183068,0
+TXRH.US,D,20200303,000000,56.758,58.2336,54.6779,54.7548,1314907.9046877,0
+TXRH.US,D,20200304,000000,55.5984,55.9803,53.3561,55.5787,1546785.2471576,0
+TXRH.US,D,20200305,000000,54.3039,55.0334,49.2502,49.8487,2445849.1244431,0
+TXRH.US,D,20200306,000000,48.4775,51.8342,47.6535,51.6403,1641561.2277132,0
+TXRH.US,D,20200309,000000,47.7421,49.3792,45.2871,46.0353,1776512.9998869,0
+TXRH.US,D,20200310,000000,47.4448,48.1989,44.8332,47.879,2104211.6574317,0
+TXRH.US,D,20200311,000000,45.8807,46.43,40.0483,40.5985,1972908.9052714,0
+TXRH.US,D,20200312,000000,36.2732,40.4351,32.8703,39.3149,3239993.5176002,0
+TXRH.US,D,20200313,000000,41.9895,43.7171,39.6033,42.6558,2441202.5159963,0
+TXRH.US,D,20200316,000000,36.921,38.0884,34.0141,36.1285,2579039.3708086,0
+TXRH.US,D,20200317,000000,36.6217,37.3354,32.1211,33.9088,3271948.8554464,0
+TXRH.US,D,20200318,000000,31.0502,33.5987,24.2825,29.3608,2632629.7808225,0
+TXRH.US,D,20200319,000000,28.8776,34.1784,26.5988,33.5031,2506369.828035,0
+TXRH.US,D,20200320,000000,34.8252,38.2665,33.7925,34.6115,3778757.3035237,0
+TXRH.US,D,20200323,000000,34.3035,38.2911,31.9773,37.993,3032454.4884606,0
+TXRH.US,D,20200324,000000,41.3821,45.6199,41.3821,44.2781,3156412.4703822,0
+TXRH.US,D,20200325,000000,44.2289,48.883,41.7866,43.4562,3114545.2482735,0
+TXRH.US,D,20200326,000000,43.8627,45.794,42.0761,42.8094,1854768.8347133,0
+TXRH.US,D,20200327,000000,41.0326,42.5299,39.3346,40.445,1683364.4497493,0
+TXRH.US,D,20200330,000000,39.8356,41.8163,38.6495,40.7639,948938.2195909,0
+TXRH.US,D,20200331,000000,40.9657,41.9019,39.3917,39.875,1519963.1214852,0
+TXRH.US,D,20200401,000000,37.9151,38.2626,34.2758,34.9708,2045645.4957401,0
+TXRH.US,D,20200402,000000,34.2848,36.7319,32.7403,33.2807,2183278.1598446,0
+TXRH.US,D,20200403,000000,33.5415,34.2758,32.059,34.0427,2693250.0400828,0
+TXRH.US,D,20200406,000000,38.1179,41.448,36.1009,41.0917,2528772.9010742,0
+TXRH.US,D,20200407,000000,44.9338,46.3433,39.1594,40.2028,2323303.2076159,0
+TXRH.US,D,20200408,000000,40.9854,44.9878,39.9912,43.1864,1896606.5964712,0
+TXRH.US,D,20200409,000000,45.485,47.9764,44.2485,45.358,2107484.8040028,0
+TXRH.US,D,20200413,000000,45.3777,46.552,42.3655,42.6174,1610036.6205145,0
+TXRH.US,D,20200414,000000,44.2191,45.2339,42.3851,42.4246,1188503.6977685,0
+TXRH.US,D,20200415,000000,40.3761,41.7,39.7884,40.067,1658648.2312283,0
+TXRH.US,D,20200416,000000,40.0483,40.82,38.4506,40.6566,1956077.9020468,0
+TXRH.US,D,20200417,000000,42.4048,45.3107,42.3753,44.8855,1808332.2105944,0
+TXRH.US,D,20200420,000000,43.3991,45.6483,41.8457,41.9707,2307501.2849241,0
+TXRH.US,D,20200421,000000,40.57,43.4089,40.57,43.0999,2322295.4604409,0
+TXRH.US,D,20200422,000000,44.4996,46.2282,43.6924,44.6629,1819255.9055289,0
+TXRH.US,D,20200423,000000,45.3482,46.2183,43.4562,44.8185,1921371.5769522,0
+TXRH.US,D,20200424,000000,45.0125,45.7065,43.8529,44.2869,1795722.1645401,0
+TXRH.US,D,20200427,000000,44.9633,48.381,44.6827,48.1792,1463296.6444889,0
+TXRH.US,D,20200428,000000,49.6656,51.1274,47.2027,48.0905,2427546.1195484,0
+TXRH.US,D,20200429,000000,50.5043,51.3557,47.9184,48.2176,3411381.6485775,0
+TXRH.US,D,20200430,000000,47.126,47.811,45.291,45.4663,1682129.1467603,0
+TXRH.US,D,20200501,000000,43.7662,44.0212,42.2404,43.3124,2156290.4466827,0
+TXRH.US,D,20200504,000000,41.9993,44.8756,41.3329,44.7221,2768161.6171463,0
+TXRH.US,D,20200505,000000,42.964,47.309,41.9511,42.1538,3729209.0568265,0
+TXRH.US,D,20200506,000000,42.9079,43.6698,41.6695,42.8193,1680412.3194156,0
+TXRH.US,D,20200507,000000,43.6117,45.0587,43.6117,44.3559,1608740.3650755,0
+TXRH.US,D,20200508,000000,45.5617,46.5845,45.1759,45.9387,1661090.3927295,0
+TXRH.US,D,20200511,000000,45.2713,47.3572,44.6532,46.8739,2459709.711599,0
+TXRH.US,D,20200512,000000,47.3277,47.4931,44.4405,44.4602,1648468.1561852,0
+TXRH.US,D,20200513,000000,43.9493,44.4031,40.8692,42.4905,1696060.845108,0
+TXRH.US,D,20200514,000000,40.7915,43.1381,40.2422,42.4246,1364421.6116632,0
+TXRH.US,D,20200515,000000,41.892,43.9789,41.892,43.9099,945031.16753864,0
+TXRH.US,D,20200518,000000,46.3059,47.8593,46.0737,46.8936,1944442.0793201,0
+TXRH.US,D,20200519,000000,46.7784,48.1103,45.3777,46.5283,1021937.9214693,0
+TXRH.US,D,20200520,000000,47.5798,48.7571,47.3385,48.2354,1092842.890812,0
+TXRH.US,D,20200521,000000,47.9468,48.8348,47.0196,48.7088,1100334.9628051,0
+TXRH.US,D,20200522,000000,48.9313,49.2502,48.0237,48.6133,1255983.1394148,0
+TXRH.US,D,20200526,000000,50.6883,50.9306,49.1242,49.2797,986301.05563626,0
+TXRH.US,D,20200527,000000,51.2967,53.4012,50.5536,53.0538,1789455.2367942,0
+TXRH.US,D,20200528,000000,54.0186,54.0875,49.8871,50.2149,1229743.109641,0
+TXRH.US,D,20200529,000000,50.1953,50.9974,49.2403,50.0603,1327975.094118,0
+TXRH.US,D,20200601,000000,50.2542,51.9828,49.7906,51.152,1352306.2963291,0
+TXRH.US,D,20200602,000000,51.2288,51.8844,50.457,51.7603,1101307.1543845,0
+TXRH.US,D,20200603,000000,52.9474,56.6163,52.4317,55.9783,2007180.4362219,0
+TXRH.US,D,20200604,000000,55.4863,57.2148,54.7529,56.5582,1588089.674977,0
+TXRH.US,D,20200605,000000,57.9295,60.7684,57.6883,59.0792,1943364.2368273,0
+TXRH.US,D,20200608,000000,60.1983,60.6334,57.8911,58.6913,1434407.2148835,0
+TXRH.US,D,20200609,000000,57.3703,57.765,54.8493,55.0049,1521185.21811,0
+TXRH.US,D,20200610,000000,54.801,54.8109,52.3382,53.0055,1463858.4229041,0
+TXRH.US,D,20200611,000000,49.5869,50.3222,47.9272,48.2264,1418476.2761721,0
+TXRH.US,D,20200612,000000,50.205,51.6343,47.6811,50.2632,1404061.0217204,0
+TXRH.US,D,20200615,000000,47.7628,52.1944,47.3178,52.0212,970877.03813507,0
+TXRH.US,D,20200616,000000,54.551,55.9036,52.2141,52.8314,2029225.9215537,0
+TXRH.US,D,20200617,000000,52.532,52.668,50.5633,50.8626,1412479.5709552,0
+TXRH.US,D,20200618,000000,50.205,51.7701,49.3368,51.3843,1293501.404208,0
+TXRH.US,D,20200619,000000,52.041,52.348,48.4578,49.138,1519182.9301238,0
+TXRH.US,D,20200622,000000,48.6133,49.8683,47.9223,49.8192,1197063.4535127,0
+TXRH.US,D,20200623,000000,50.9483,52.9101,50.0131,52.5901,1848637.0182318,0
+TXRH.US,D,20200624,000000,52.3874,52.3874,49.3171,49.9639,1475717.7379478,0
+TXRH.US,D,20200625,000000,49.3654,51.2485,48.9313,50.7464,1889796.1760451,0
+TXRH.US,D,20200626,000000,50.0899,50.5043,47.0914,48.1103,2387571.4710155,0
+TXRH.US,D,20200629,000000,48.9313,51.7023,48.2264,51.2386,1588631.1359088,0
+TXRH.US,D,20200630,000000,51.5487,51.7603,49.8585,50.7563,1769126.5788072,0
+TXRH.US,D,20200701,000000,50.1589,51.095,48.9313,49.7709,1818401.5553531,0
+TXRH.US,D,20200702,000000,50.9877,50.9877,48.3721,48.5159,1350562.0403816,0
+TXRH.US,D,20200706,000000,49.3752,50.2247,48.4675,49.9068,1252375.7702422,0
+TXRH.US,D,20200707,000000,49.0475,49.2108,46.9714,47.3178,1166363.7361388,0
+TXRH.US,D,20200708,000000,47.2903,48.0521,46.7883,47.3671,1189227.0001765,0
+TXRH.US,D,20200709,000000,48.13,48.8259,45.2242,46.8936,1650328.2217878,0
+TXRH.US,D,20200710,000000,46.682,48.0808,46.363,47.8297,848630.80418757,0
+TXRH.US,D,20200713,000000,48.6625,49.9452,47.4055,47.5698,976539.5207506,0
+TXRH.US,D,20200714,000000,47.9862,48.4765,47.2106,48.381,882255.22329264,0
+TXRH.US,D,20200715,000000,51.3557,52.7359,50.7267,52.5804,1655052.0366717,0
+TXRH.US,D,20200716,000000,51.9434,52.1167,50.0318,50.2444,1132645.8566103,0
+TXRH.US,D,20200717,000000,50.1095,50.8331,49.6843,50.3507,813517.1135514,0
+TXRH.US,D,20200720,000000,49.8192,50.2779,48.3475,49.4816,773741.57635571,0
+TXRH.US,D,20200721,000000,50.1194,50.5633,48.7275,48.9411,951753.20691198,0
+TXRH.US,D,20200722,000000,48.4765,50.3891,48.4301,49.2797,1273484.6195907,0
+TXRH.US,D,20200723,000000,49.0278,50.1194,48.6331,49.8093,804295.00784923,0
+TXRH.US,D,20200724,000000,49.4422,52.3283,49.3073,51.5191,1560258.7862553,0
+TXRH.US,D,20200727,000000,51.529,51.9385,49.8389,50.7169,987544.48561859,0
+TXRH.US,D,20200728,000000,50.8035,51.2623,50.332,50.7464,859775.95969081,0
+TXRH.US,D,20200729,000000,51.3361,54.6367,50.958,54.5698,1747000.839416,0
+TXRH.US,D,20200730,000000,53.4594,54.5885,52.7162,54.2321,808777.04468091,0
+TXRH.US,D,20200731,000000,54.1445,54.995,53.1897,54.2508,1306325.7997118,0
+TXRH.US,D,20200803,000000,54.2607,55.6033,53.3393,55.3612,2124948.6968343,0
+TXRH.US,D,20200804,000000,58.5279,59.2633,55.6988,57.6194,3470144.8898577,0
+TXRH.US,D,20200805,000000,57.8329,58.6539,56.4519,56.9785,1560437.5801088,0
+TXRH.US,D,20200806,000000,56.5011,58.3783,56.1625,57.9195,1156704.8045442,0
+TXRH.US,D,20200807,000000,57.8329,59.3292,57.4954,58.3734,738681.72705046,0
+TXRH.US,D,20200810,000000,58.4413,59.2436,57.4757,58.142,903626.16817658,0
+TXRH.US,D,20200811,000000,59.155,61.0194,57.6883,59.0408,1463192.0094496,0
+TXRH.US,D,20200812,000000,59.7742,60.2377,58.7109,59.2436,701599.27227562,0
+TXRH.US,D,20200813,000000,58.8665,59.9287,58.8567,59.1068,670398.72893673,0
+TXRH.US,D,20200814,000000,58.7701,59.7643,58.5092,59.1254,646198.57449337,0
+TXRH.US,D,20200817,000000,59.3675,59.6186,58.3359,59.3105,632076.90767625,0
+TXRH.US,D,20200818,000000,59.5044,59.6186,58.4176,59.1353,523096.97449594,0
+TXRH.US,D,20200819,000000,59.155,59.155,58.2484,58.4698,501079.9336408,0
+TXRH.US,D,20200820,000000,57.9875,59.2819,57.5151,58.9718,568172.32722899,0
+TXRH.US,D,20200821,000000,58.9138,59.7829,58.6678,59.4356,572188.0778173,0
+TXRH.US,D,20200824,000000,59.9769,60.228,58.7012,60.228,648102.32268523,0
+TXRH.US,D,20200825,000000,60.8353,61.0381,59.9867,60.7585,522133.92578415,0
+TXRH.US,D,20200826,000000,60.9043,60.9043,59.214,59.338,1042762.3260505,0
+TXRH.US,D,20200827,000000,59.1747,61.5411,59.1747,60.4878,762492.80168728,0
+TXRH.US,D,20200828,000000,61.2133,63.2008,60.855,62.3217,795504.64866871,0
+TXRH.US,D,20200831,000000,62.1198,62.1198,60.604,60.8156,704803.33940325,0
+TXRH.US,D,20200901,000000,60.3913,62.2843,59.5241,62.0382,859769.8644458,0
+TXRH.US,D,20200902,000000,62.4969,62.7854,61.4348,62.3414,864597.29849479,0
+TXRH.US,D,20200903,000000,62.4575,63.688,61.7725,63.1151,1008973.3353302,0
+TXRH.US,D,20200904,000000,63.7028,64.2639,61.8305,62.0333,731922.10033289,0
+TXRH.US,D,20200908,000000,60.8648,63.2489,60.5163,61.4348,719265.32406684,0
+TXRH.US,D,20200909,000000,61.4919,63.4035,60.9997,62.5343,723152.05863574,0
+TXRH.US,D,20200910,000000,62.7194,63.8436,61.0381,61.1158,872980.29213372,0
+TXRH.US,D,20200911,000000,61.5017,62.0717,59.1845,60.4976,772912.62303417,0
+TXRH.US,D,20200914,000000,61.106,62.9035,61.106,62.5639,562053.71711178,0
+TXRH.US,D,20200915,000000,62.9684,64.2727,62.1002,63.6643,591997.62410416,0
+TXRH.US,D,20200916,000000,63.5197,63.6446,61.6375,62.1879,761309.30828091,0
+TXRH.US,D,20200917,000000,60.4878,62.302,60.218,60.7201,627234.23551474,0
+TXRH.US,D,20200918,000000,61.4053,62.1682,59.8116,60.1699,1257480.5379393,0
+TXRH.US,D,20200921,000000,58.6638,59.2731,57.3988,58.963,706776.16703859,0
+TXRH.US,D,20200922,000000,59.3872,61.2596,57.9777,61.1641,885673.63986984,0
+TXRH.US,D,20200923,000000,61.2497,61.299,58.8764,58.8803,1298075.885589,0
+TXRH.US,D,20200924,000000,58.8469,60.4504,58.1322,58.8665,1324359.597952,0
+TXRH.US,D,20200925,000000,58.8272,59.657,57.639,57.9295,812887.27156689,0
+TXRH.US,D,20200928,000000,59.0112,59.8893,58.0988,59.8706,584676.21897137,0
+TXRH.US,D,20200929,000000,59.8795,59.8893,57.5435,58.2385,544350.07797634,0
+TXRH.US,D,20200930,000000,58.5673,60.1117,58.3783,58.6913,1015545.0253266,0
+TXRH.US,D,20201001,000000,59.2731,61.8217,59.0015,61.7823,954121.20959889,0
+TXRH.US,D,20201002,000000,60.2949,62.5343,59.8213,62.0037,822346.07595033,0
+TXRH.US,D,20201005,000000,62.4487,63.9055,61.6178,63.5295,772833.38484902,0
+TXRH.US,D,20201006,000000,64.1861,66.523,63.3651,64.1467,1406960.3265975,0
+TXRH.US,D,20201007,000000,65.1804,66.3871,64.4952,66.2808,970144.59285954,0
+TXRH.US,D,20201008,000000,66.6184,67.6718,66.1942,67.3528,809835.58556455,0
+TXRH.US,D,20201009,000000,67.7485,68.2063,66.9679,67.9129,671706.15899166,0
+TXRH.US,D,20201012,000000,68.3086,70.6347,68.0862,68.8402,1372784.2878188,0
+TXRH.US,D,20201013,000000,68.6886,69.477,67.2947,68.3086,842502.03532867,0
+TXRH.US,D,20201014,000000,68.8402,69.9979,68.4248,69.8246,905490.29727589,0
+TXRH.US,D,20201015,000000,68.9643,71.3317,68.4533,71.2057,936656.30089305,0
+TXRH.US,D,20201016,000000,71.0413,71.7855,70.4614,71.3218,713664.80977558,0
+TXRH.US,D,20201019,000000,71.6201,72.1802,69.9309,70.0954,802708.21239796,0
+TXRH.US,D,20201020,000000,70.9054,72.8171,70.2203,71.6005,907386.93434858,0
+TXRH.US,D,20201021,000000,71.7755,72.0641,70.7125,71.3317,1020365.3482563,0
+TXRH.US,D,20201022,000000,71.6201,73.5809,71.118,72.8959,1077272.5874306,0
+TXRH.US,D,20201023,000000,72.8859,72.8859,69.5923,69.8541,986362.00808638,0
+TXRH.US,D,20201026,000000,68.7329,69.5824,66.7927,68.1158,1329831.0962239,0
+TXRH.US,D,20201027,000000,67.9897,68.8304,66.2621,67.1019,866715.39613623,0
+TXRH.US,D,20201028,000000,65.452,68.0812,64.8614,66.4452,1595059.5876475,0
+TXRH.US,D,20201029,000000,70.2104,70.2104,65.2197,69.2359,1880288.6097016,0
+TXRH.US,D,20201030,000000,68.6187,69.2656,65.896,67.6137,1466875.5691848,0
+TXRH.US,D,20201102,000000,67.9512,68.4819,66.0879,67.0722,1629594.2300076,0
+TXRH.US,D,20201103,000000,67.8745,68.4533,66.8311,67.8263,1089589.0458502,0
+TXRH.US,D,20201104,000000,67.3233,70.2104,66.9384,69.294,820797.88371745,0
+TXRH.US,D,20201105,000000,69.6021,71.0511,69.477,69.864,735461.40593614,0
+TXRH.US,D,20201106,000000,69.544,70.3936,68.3579,69.6219,810275.45907953,0
+TXRH.US,D,20201109,000000,77.6789,81.3625,76.2841,77.0656,2708204.7237181,0
+TXRH.US,D,20201110,000000,77.5785,78.1662,73.1271,74.1696,1385023.5398016,0
+TXRH.US,D,20201111,000000,74.0535,74.6037,70.9438,71.3405,897326.73245736,0
+TXRH.US,D,20201112,000000,70.7125,71.3878,69.1286,69.9211,1289599.4315265,0
+TXRH.US,D,20201113,000000,70.8768,71.1564,69.5539,70.4231,1058470.7883189,0
+TXRH.US,D,20201116,000000,73.4353,74.5407,70.4378,70.5835,982114.63818764,0
+TXRH.US,D,20201117,000000,69.6897,71.1467,69.6897,70.7322,747188.65733796,0
+TXRH.US,D,20201118,000000,70.742,72.0738,69.7192,69.989,784650.03317768,0
+TXRH.US,D,20201119,000000,69.9014,71.5531,69.3226,71.3878,493957.63984505,0
+TXRH.US,D,20201120,000000,70.7223,71.9588,70.0904,71.3592,779956.69451894,0
+TXRH.US,D,20201123,000000,73.0779,73.3201,71.4468,73.0199,729413.90701071,0
+TXRH.US,D,20201124,000000,73.7444,75.8057,73.261,74.9807,1243983.6337358,0
+TXRH.US,D,20201125,000000,75.0093,75.0093,72.0168,73.137,992136.23686047,0
+TXRH.US,D,20201127,000000,73.0012,73.8212,72.5089,72.6832,263070.77468956,0
+TXRH.US,D,20201130,000000,72.5366,73.6666,70.9438,73.1842,907098.42608471,0
+TXRH.US,D,20201201,000000,73.7542,74.9128,71.9882,74.2464,931493.62836844,0
+TXRH.US,D,20201202,000000,73.9383,73.9669,72.3141,73.3683,685376.77767793,0
+TXRH.US,D,20201203,000000,73.3497,77.4564,73.2423,75.9445,1481963.3323361,0
+TXRH.US,D,20201204,000000,76.1393,77.1917,75.2209,77.1139,634913.22835486,0
+TXRH.US,D,20201207,000000,77.2301,77.2301,75.5694,76.9111,689597.73484829,0
+TXRH.US,D,20201208,000000,75.2022,76.4967,74.1401,74.8656,1003692.821402,0
+TXRH.US,D,20201209,000000,74.7867,75.2702,74.0732,74.961,780199.48844523,0
+TXRH.US,D,20201210,000000,74.3232,76.2841,73.8694,76.0911,547121.38270816,0
+TXRH.US,D,20201211,000000,75.8597,76.4081,74.3429,75.473,533232.35107564,0
+TXRH.US,D,20201214,000000,76.7959,76.7959,75.473,75.5694,425881.8800617,0
+TXRH.US,D,20201215,000000,76.0911,77.0362,75.4817,76.5547,496765.51604694,0
+TXRH.US,D,20201216,000000,75.6846,77.4998,75.2022,77.0262,536499.40240171,0
+TXRH.US,D,20201217,000000,76.7959,79.1309,76.6601,79.0836,936305.8243049,0
+TXRH.US,D,20201218,000000,79.1033,80.6104,76.9406,77.172,1341253.5853751,0
+TXRH.US,D,20201221,000000,75.463,78.0028,74.8833,77.5687,800908.08337127,0
+TXRH.US,D,20201222,000000,77.6937,77.9349,76.7861,77.6641,453681.27668427,0
+TXRH.US,D,20201223,000000,79.0906,79.0906,76.033,77.1237,611550.15422638,0
+TXRH.US,D,20201224,000000,77.5687,77.8246,76.7959,77.2015,177199.94709559,0
+TXRH.US,D,20201228,000000,78.3592,78.3592,76.6404,77.2399,331884.05911928,0
+TXRH.US,D,20201229,000000,77.7419,78.0225,75.6472,76.2348,379120.17620884,0
+TXRH.US,D,20201230,000000,76.3038,77.2015,74.7484,74.961,574053.22279076,0
+TXRH.US,D,20201231,000000,74.5358,76.0724,73.7109,75.463,783068.31709723,0
+TXRH.US,D,20210104,000000,75.7722,75.7722,70.7125,71.6968,1090683.1423297,0
+TXRH.US,D,20210105,000000,71.7953,73.5415,71.7953,72.9716,574056.27041328,0
+TXRH.US,D,20210106,000000,73.011,75.2505,72.6832,74.392,797920.39744154,0
+TXRH.US,D,20210107,000000,74.5358,76.9209,73.7355,76.4868,1156384.8041811,0
+TXRH.US,D,20210108,000000,76.5921,78.0982,75.8204,77.4811,865101.17208239,0
+TXRH.US,D,20210111,000000,76.033,78.9822,76.033,78.2637,595946.32699734,0
+TXRH.US,D,20210112,000000,78.6495,79.1505,77.8866,78.9576,387090.72493534,0
+TXRH.US,D,20210113,000000,78.5432,79.1407,77.3797,77.9536,377688.80950535,0
+TXRH.US,D,20210114,000000,78.6879,80.3977,77.5687,77.6062,689689.16352346,0
+TXRH.US,D,20210115,000000,77.1523,78.1082,75.155,77.8383,623540.51703787,0
+TXRH.US,D,20210119,000000,77.8099,78.808,77.0459,77.3166,744889.73409451,0
+TXRH.US,D,20210120,000000,77.4229,77.8383,75.5497,76.3609,801598.87780589,0
+TXRH.US,D,20210121,000000,76.4376,76.6217,75.1973,75.6472,791713.40627165,0
+TXRH.US,D,20210122,000000,75.3184,77.1139,74.9513,76.9603,765338.26523341,0
+TXRH.US,D,20210125,000000,75.155,76.3038,73.1173,76.0232,942336.05336946,0
+TXRH.US,D,20210126,000000,76.4671,76.6305,74.8361,74.9227,837491.74392935,0
+TXRH.US,D,20210127,000000,73.5317,74.2848,70.6741,71.4567,1380801.5667571,0
+TXRH.US,D,20210128,000000,72.3928,76.1571,71.4567,74.9807,1079778.7490043,0
+TXRH.US,D,20210129,000000,74.3429,75.9445,72.8959,73.5809,881973.82614795,0
+TXRH.US,D,20210201,000000,73.8212,75.7908,72.4224,75.4345,888579.03999191,0
+TXRH.US,D,20210202,000000,76.4967,78.1032,75.6659,77.7419,699615.27002443,0
+TXRH.US,D,20210203,000000,77.4329,80.6714,77.2497,79.4901,1009540.1931162,0
+TXRH.US,D,20210204,000000,80.1368,83.6108,79.5512,82.1439,879403.6645015,0
+TXRH.US,D,20210205,000000,82.5496,85.8029,82.4433,85.5421,1369159.6487854,0
+TXRH.US,D,20210208,000000,85.9477,86.7795,84.7034,86.4211,1080346.6226646,0
+TXRH.US,D,20210209,000000,86.3729,86.8946,85.1946,85.7174,669305.64833136,0
+TXRH.US,D,20210210,000000,86.2961,86.4802,83.718,84.231,570412.32977067,0
+TXRH.US,D,20210211,000000,84.4809,84.7704,82.8596,84.3254,568612.20074398,0
+TXRH.US,D,20210212,000000,84.3943,84.3943,82.6638,83.4572,510444.26172656,0
+TXRH.US,D,20210216,000000,84.0941,84.2447,81.3428,82.8203,1080579.2578492,0
+TXRH.US,D,20210217,000000,81.893,83.3705,80.7827,82.1726,927011.59153677,0
+TXRH.US,D,20210218,000000,82.2602,84.5292,81.8841,84.0567,816509.87885197,0
+TXRH.US,D,20210219,000000,80.8605,86.8168,80.8605,84.8757,1891872.6228457,0
+TXRH.US,D,20210222,000000,84.5577,88.9313,84.2871,87.3582,1189518.5560628,0
+TXRH.US,D,20210223,000000,87.0383,88.1409,86.1219,87.1555,948034.09158089,0
+TXRH.US,D,20210224,000000,87.4921,92.6197,86.8168,91.7515,928731.46650414,0
+TXRH.US,D,20210225,000000,91.1718,92.2722,87.4636,87.753,1511428.7625951,0
+TXRH.US,D,20210226,000000,87.6673,89.3851,85.2537,87.7432,867555.52407363,0
+TXRH.US,D,20210301,000000,88.7383,90.9985,88.2846,88.633,1142785.2966866,0
+TXRH.US,D,20210302,000000,88.3338,89.83,86.5846,88.6134,1316483.5255232,0
+TXRH.US,D,20210303,000000,89.6165,91.9642,88.7727,90.4758,1277173.2586967,0
+TXRH.US,D,20210304,000000,90.3035,91.3361,86.5275,88.5453,816280.29128988,0
+TXRH.US,D,20210305,000000,89.5504,90.4571,86.4014,90.1775,850169.85355294,0
+TXRH.US,D,20210308,000000,90.9985,93.6051,90.6391,91.9542,889545.13632622,0
+TXRH.US,D,20210309,000000,92.986,93.2566,89.0484,89.0484,540262.20032206,0
+TXRH.US,D,20210310,000000,89.5594,92.6789,89.1627,91.8667,584394.82182668,0
+TXRH.US,D,20210311,000000,91.0842,93.1326,90.4049,92.4465,1025702.7511379,0
+TXRH.US,D,20210312,000000,92.9092,94.5314,92.4849,94.3877,665968.50168765,0
+TXRH.US,D,20210315,000000,94.6191,96.2019,93.8453,94.87,717216.30586885,0
+TXRH.US,D,20210316,000000,94.7529,94.7529,91.3647,91.5005,780111.10739256,0
+TXRH.US,D,20210317,000000,91.3351,94.3827,90.8055,93.8551,882724.55715852,0
+TXRH.US,D,20210318,000000,93.6425,95.5945,92.7172,92.8521,847765.27939597,0
+TXRH.US,D,20210319,000000,91.4906,94.2134,90.7661,92.408,1569328.5108321,0
+TXRH.US,D,20210322,000000,93.8167,93.8167,90.022,90.5929,669441.77546995,0
+TXRH.US,D,20210323,000000,89.7138,90.8528,88.4391,88.8742,709964.9960537,0
+TXRH.US,D,20210324,000000,90.4758,91.1324,87.7826,87.7826,493228.24219202,0
+TXRH.US,D,20210325,000000,87.7047,93.9141,86.4989,93.1414,943311.29257127,0
+TXRH.US,D,20210326,000000,93.4407,94.4448,92.2722,94.3975,542981.69547129,0
+TXRH.US,D,20210329,000000,93.865,94.9271,91.3647,91.7889,505284.63682447,0
+TXRH.US,D,20210330,000000,91.4425,93.103,91.4425,93.103,457788.45594775,0
+TXRH.US,D,20210331,000000,92.8904,94.3778,92.5331,92.6295,605045.51192511,0
+TXRH.US,D,20210401,000000,92.9583,93.4309,92.0065,92.9583,656384.74478148,0
+TXRH.US,D,20210405,000000,94.1356,94.1356,92.2535,93.5569,550608.87872881,0
+TXRH.US,D,20210406,000000,94.4261,97.2956,94.1849,95.3228,794361.79022908,0
+TXRH.US,D,20210407,000000,94.8021,96.3476,94.0677,95.1496,693038.50065719,0
+TXRH.US,D,20210408,000000,96.2993,96.3092,94.435,95.4587,711092.61638079,0
+TXRH.US,D,20210409,000000,95.2165,96.1242,93.9713,96.0286,416119.32930187,0
+TXRH.US,D,20210412,000000,96.9845,96.9845,93.8453,94.1937,830034.21165798,0
+TXRH.US,D,20210413,000000,94.5797,95.1496,92.5233,92.5813,932865.05849599,0
+TXRH.US,D,20210414,000000,92.6197,95.0432,92.6197,93.2566,841849.84411246,0
+TXRH.US,D,20210415,000000,93.9614,93.9614,92.0301,93.5371,561288.76386286,0
+TXRH.US,D,20210416,000000,93.9241,95.7579,93.9241,95.5168,699848.9210832,0
+TXRH.US,D,20210419,000000,95.7097,96.0188,94.1356,94.4547,480064.54471586,0
+TXRH.US,D,20210420,000000,94.1652,94.6485,91.3932,93.798,666555.67695708,0
+TXRH.US,D,20210421,000000,93.7017,95.565,92.9486,95.2854,552990.0877799,0
+TXRH.US,D,20210422,000000,95.2559,97.8891,94.8887,97.4107,568163.18436148,0
+TXRH.US,D,20210423,000000,98.3882,98.3882,95.0728,96.8969,718338.84682511,0
+TXRH.US,D,20210426,000000,97.645,98.2307,95.9795,96.3939,710520.6792239,0
+TXRH.US,D,20210427,000000,95.5453,97.5859,95.1309,96.8969,819645.8824103,0
+TXRH.US,D,20210428,000000,96.4932,97.6056,95.5848,97.3053,732174.03712669,0
+TXRH.US,D,20210429,000000,98.595,101.312,98.1126,100.13,885801.64001508,0
+TXRH.US,D,20210430,000000,101.863,106.932,101.174,103.32,1818237.9996119,0
+TXRH.US,D,20210503,000000,104.384,105.624,102.541,103.704,849078.80469591,0
+TXRH.US,D,20210504,000000,103.507,105.24,101.951,103.27,986914.64363407,0
+TXRH.US,D,20210505,000000,103.487,103.487,99.9628,101.145,765554.64643131,0
+TXRH.US,D,20210506,000000,101.331,102.188,97.5672,99.7568,1272910.6506854,0
+TXRH.US,D,20210507,000000,99.8454,101.794,99.0283,101.016,557711.87091537,0
+TXRH.US,D,20210510,000000,100.427,100.928,97.9551,97.9944,831385.32430214,0
+TXRH.US,D,20210511,000000,96.5602,97.4393,94.3286,96.5897,1033819.5857447,0
+TXRH.US,D,20210512,000000,96.0483,96.5405,91.7515,92.0016,764583.47072616,0
+TXRH.US,D,20210513,000000,92.2812,94.1849,91.6255,93.4603,693443.83445045,0
+TXRH.US,D,20210514,000000,93.7203,95.6801,93.6523,95.1496,893524.31544445,0
+TXRH.US,D,20210517,000000,97.7522,98.1618,94.175,96.2304,844996.00641248,0
+TXRH.US,D,20210518,000000,96.7453,96.7453,94.5826,95.0974,927731.84632228,0
+TXRH.US,D,20210519,000000,93.8748,95.4163,92.3333,95.3878,636554.88101125,0
+TXRH.US,D,20210520,000000,94.9704,95.9401,93.7891,94.0884,1111237.324382,0
+TXRH.US,D,20210521,000000,94.4861,95.9785,93.3039,93.6613,918479.26439506,0
+TXRH.US,D,20210524,000000,94.8838,96.5503,93.992,96.0276,896009.14366074,0
+TXRH.US,D,20210525,000000,96.1635,96.9066,94.0687,94.2627,518666.74724687,0
+TXRH.US,D,20210526,000000,94.8061,97.0622,94.4664,96.8033,541030.20119348,0
+TXRH.US,D,20210527,000000,97.4983,97.4983,95.5325,96.0276,1186381.5366302,0
+TXRH.US,D,20210528,000000,96.6183,98.1815,95.0187,97.6253,1347330.5446515,0
+TXRH.US,D,20210601,000000,97.899,98.1519,94.2911,95.0088,1032661.4891926,0
+TXRH.US,D,20210602,000000,94.9606,94.9704,92.8432,93.2843,1313850.3796783,0
+TXRH.US,D,20210603,000000,92.5764,93.8944,90.2395,93.2448,1480867.2041083,0
+TXRH.US,D,20210604,000000,93.7203,94.8542,92.6827,94.7273,795373.60090097,0
+TXRH.US,D,20210607,000000,94.6998,96.6478,94.6614,95.6684,949071.29910699,0
+TXRH.US,D,20210608,000000,96.3377,99.6483,95.9686,98.7032,981235.90703184,0
+TXRH.US,D,20210609,000000,98.6244,98.9887,96.7276,96.9363,668650.40949264,0
+TXRH.US,D,20210610,000000,96.9066,97.014,93.8748,95.5325,676466.54534552,0
+TXRH.US,D,20210611,000000,96.1822,96.8772,95.1928,95.6015,513326.29674276,0
+TXRH.US,D,20210614,000000,95.5522,96.0178,93.5756,94.4575,471243.70931028,0
+TXRH.US,D,20210615,000000,94.6614,94.7864,92.538,92.7221,717568.81420534,0
+TXRH.US,D,20210616,000000,93.168,93.1867,91.2288,91.6935,850202.36152634,0
+TXRH.US,D,20210617,000000,91.781,92.1886,87.3317,88.767,1647707.2664329,0
+TXRH.US,D,20210618,000000,87.6713,88.6409,86.9596,87.7294,1456430.3509836,0
+TXRH.US,D,20210621,000000,88.2826,89.5131,87.8072,88.9027,1008576.1285302,0
+TXRH.US,D,20210622,000000,89.4648,90.4718,87.6427,90.0072,844244.25952775,0
+TXRH.US,D,20210623,000000,89.9688,91.2052,89.7267,90.5899,808039.52003454,0
+TXRH.US,D,20210624,000000,91.1905,92.2565,90.0072,92.0922,1135659.9552683,0
+TXRH.US,D,20210625,000000,92.285,95.3976,91.8588,94.6711,1518902.5488533,0
+TXRH.US,D,20210628,000000,94.6801,95.0088,91.2672,92.0133,690076.21158168,0
+TXRH.US,D,20210629,000000,91.8686,92.0232,90.7544,91.7427,672546.28692907,0
+TXRH.US,D,20210630,000000,91.6846,93.5461,91.6748,93.2546,673173.08129106,0
+TXRH.US,D,20210701,000000,93.8167,94.6614,93.3384,94.2351,538748.5478109,0
+TXRH.US,D,20210702,000000,94.6515,94.6515,92.8579,92.915,514763.75869128,0
+TXRH.US,D,20210706,000000,92.9928,93.1867,91.2101,92.664,798482.17585675,0
+TXRH.US,D,20210707,000000,92.2368,93.3708,91.1805,92.3146,708817.05824323,0
+TXRH.US,D,20210708,000000,91.4326,92.0232,90.1391,90.4621,533163.27163218,0
+TXRH.US,D,20210709,000000,91.3253,93.681,91.1905,93.6041,635551.19733272,0
+TXRH.US,D,20210712,000000,93.6041,95.3583,93.2743,95.1741,457509.0905514,0
+TXRH.US,D,20210713,000000,94.8454,95.1457,93.8551,94.2528,374562.96468869,0
+TXRH.US,D,20210714,000000,94.7372,95.9252,93.2843,93.4387,371290.83399178,0
+TXRH.US,D,20210715,000000,93.2153,93.5264,90.4621,91.6659,619227.11531818,0
+TXRH.US,D,20210716,000000,92.6247,93.5559,91.3548,91.4809,715483.2245373,0
+TXRH.US,D,20210719,000000,89.6193,89.7936,86.0431,86.7509,1122866.0359896,0
+TXRH.US,D,20210720,000000,86.9931,91.9849,86.3631,91.6935,856150.30478324,0
+TXRH.US,D,20210721,000000,92.2762,95.2618,91.5478,93.2054,897780.82821071,0
+TXRH.US,D,20210722,000000,92.9928,93.9624,92.1689,93.478,952674.60478286,0
+TXRH.US,D,20210723,000000,94.3306,95.5039,93.2743,95.0974,935490.07734755,0
+TXRH.US,D,20210726,000000,95.5818,99.0678,95.1062,98.6441,1120079.4931452,0
+TXRH.US,D,20210727,000000,98.6835,99.0481,96.3377,98.969,890036.81942379,0
+TXRH.US,D,20210728,000000,98.6147,98.9788,94.9507,95.7845,790854.99259923,0
+TXRH.US,D,20210729,000000,96.2304,97.7719,95.5472,95.6102,1113780.0574259,0
+TXRH.US,D,20210730,000000,90.8321,91.656,88.7088,89.3487,2580406.7374394,0
+TXRH.US,D,20210802,000000,89.6193,91.3785,87.9813,89.3674,1470676.9703234,0
+TXRH.US,D,20210803,000000,89.5898,89.5898,84.6374,86.0333,1638088.9698051,0
+TXRH.US,D,20210804,000000,85.2281,86.7214,84.6374,86.2951,645390.95452936,0
+TXRH.US,D,20210805,000000,86.5944,89.0484,86.5472,88.3209,723805.26572612,0
+TXRH.US,D,20210806,000000,88.6891,89.6687,87.7047,88.9027,1004332.8221282,0
+TXRH.US,D,20210809,000000,88.2137,88.4568,85.4801,86.7804,870981.05177,0
+TXRH.US,D,20210810,000000,86.7411,87.8269,86.4004,87.7579,595206.77060264,0
+TXRH.US,D,20210811,000000,87.7875,88.7767,86.9832,88.447,593150.64128547,0
+TXRH.US,D,20210812,000000,87.9813,88.4322,86.4989,87.7382,638039.07317151,0
+TXRH.US,D,20210813,000000,87.7195,87.7195,86.0628,86.2361,675798.10014262,0
+TXRH.US,D,20210816,000000,85.6641,87.2254,85.2576,86.7312,481824.03877581,0
+TXRH.US,D,20210817,000000,85.8591,87.9419,85.8541,87.312,1321810.7696631,0
+TXRH.US,D,20210818,000000,87.1575,88.4667,86.0333,87.7294,696869.36214682,0
+TXRH.US,D,20210819,000000,86.4103,87.7097,85.2724,86.9252,1564050.0286522,0
+TXRH.US,D,20210820,000000,86.8277,87.9813,86.0628,87.4863,470433.04172377,0
+TXRH.US,D,20210823,000000,87.9716,89.5327,87.307,87.7776,687574.11350453,0
+TXRH.US,D,20210824,000000,88.4864,89.3771,87.7973,88.8338,623876.77138765,0
+TXRH.US,D,20210825,000000,88.1753,90.016,87.7579,89.58,812238.12797319,0
+TXRH.US,D,20210826,000000,89.4255,89.9875,88.5139,89.6784,501060.63203161,0
+TXRH.US,D,20210827,000000,90.1441,92.8235,90.016,92.5853,608923.10362649,0
+TXRH.US,D,20210830,000000,92.285,92.5567,90.1824,90.6855,770253.06446089,0
+TXRH.US,D,20210831,000000,91.0064,92.1886,89.5701,92.0922,1208398.5774854,0
+TXRH.US,D,20210901,000000,92.5764,93.0322,91.6983,92.7024,572048.90305621,0
+TXRH.US,D,20210902,000000,93.168,93.2546,91.6846,92.0823,394017.97089074,0
+TXRH.US,D,20210903,000000,91.5772,91.849,90.2198,90.7544,773792.37006413,0
+TXRH.US,D,20210907,000000,90.6755,91.8539,90.2868,91.2406,666662.34374478,0
+TXRH.US,D,20210908,000000,91.3765,91.6973,90.2671,90.6855,441901.19982568,0
+TXRH.US,D,20210909,000000,90.4324,91.3962,89.9658,90.7149,387388.37606674,0
+TXRH.US,D,20210910,000000,91.4256,91.5812,89.2256,89.5081,446435.04623995,0
+TXRH.US,D,20210913,000000,90.2768,90.2768,88.2816,89.7316,618850.22600163,0
+TXRH.US,D,20210914,000000,90.2572,90.2572,88.2904,88.5827,846503.56367861,0
+TXRH.US,D,20210915,000000,88.1448,89.2984,87.4823,88.0473,977628.5378593,0
+TXRH.US,D,20210916,000000,88.3583,90.023,88.3583,89.1961,516764.01492916,0
+TXRH.US,D,20210917,000000,89.2738,90.2868,88.6704,88.943,1325668.0438812,0
+TXRH.US,D,20210920,000000,87.4252,89.3231,86.9773,89.0603,853129.09500595,0
+TXRH.US,D,20210921,000000,89.137,89.7995,86.3345,86.8887,675594.92530891,0
+TXRH.US,D,20210922,000000,87.376,89.2059,86.9084,88.563,572289.66523416,0
+TXRH.US,D,20210923,000000,89.7118,92.1946,89.4442,90.7731,954488.9560479,0
+TXRH.US,D,20210924,000000,90.9679,92.5696,90.9483,92.2142,646930.00389472,0
+TXRH.US,D,20210927,000000,92.4573,94.8523,92.409,92.9928,574852.71576142,0
+TXRH.US,D,20210928,000000,92.8176,93.4506,90.5594,90.8508,659427.28791631,0
+TXRH.US,D,20210929,000000,91.3086,91.5035,89.6637,89.7995,445009.77478147,0
+TXRH.US,D,20210930,000000,90.5299,90.5299,88.1251,88.9146,614243.23664723,0
+TXRH.US,D,20211001,000000,89.8576,93.2359,89.6243,92.6621,690453.10089822,0
+TXRH.US,D,20211004,000000,92.1749,93.0411,91.0468,91.5911,588857.55704915,0
+TXRH.US,D,20211005,000000,91.7269,93.859,91.1925,91.9996,917213.48518104,0
+TXRH.US,D,20211006,000000,91.6009,92.0143,88.7924,89.7611,1328312.3643419,0
+TXRH.US,D,20211007,000000,90.335,91.5517,90.335,90.6559,654123.40888228,0
+TXRH.US,D,20211008,000000,90.3941,91.0418,89.6342,90.3153,421511.58938857,0
+TXRH.US,D,20211011,000000,90.2768,91.9996,89.2738,89.4008,406121.09573492,0
+TXRH.US,D,20211012,000000,89.5377,90.4424,88.6025,89.2355,592933.24421341,0
+TXRH.US,D,20211013,000000,89.2158,89.449,85.5942,86.4704,1203096.7301997,0
+TXRH.US,D,20211014,000000,87.1712,88.578,86.5776,87.6192,634430.6881248,0
+TXRH.US,D,20211015,000000,89.0603,89.6145,86.5579,86.7726,599031.53684726,0
+TXRH.US,D,20211018,000000,85.9732,88.7483,85.9732,88.7383,927680.03673969,0
+TXRH.US,D,20211019,000000,89.1183,89.518,87.3563,87.4429,550614.97397383,0
+TXRH.US,D,20211020,000000,84.981,88.6458,83.5399,86.1977,1537699.268594,0
+TXRH.US,D,20211021,000000,86.3817,87.6192,85.3797,86.178,800199.00320161,0
+TXRH.US,D,20211022,000000,85.7212,87.6192,84.796,87.2392,1213135.5987334,0
+TXRH.US,D,20211025,000000,87.561,87.94,85.672,87.2686,940222.01922468,0
+TXRH.US,D,20211026,000000,87.7746,88.6222,86.4901,87.2973,807184.15398461,0
+TXRH.US,D,20211027,000000,87.2293,87.9981,85.5745,86.1395,1081628.6558654,0
+TXRH.US,D,20211028,000000,86.2558,87.9597,85.6041,87.5118,1277834.5927805,0
+TXRH.US,D,20211029,000000,84.3973,91.0555,83.5891,86.4605,2582585.7875309,0
+TXRH.US,D,20211101,000000,86.6455,90.8124,86.2755,90.6658,1096287.7201176,0
+TXRH.US,D,20211102,000000,90.4039,90.4039,85.2241,85.4673,1352880.2652343,0
+TXRH.US,D,20211103,000000,84.8963,88.4765,84.8963,86.431,819910.00969413,0
+TXRH.US,D,20211104,000000,87.0442,88.7876,86.5482,88.3486,716686.01955286,0
+TXRH.US,D,20211105,000000,89.6342,93.5677,89.4687,93.2163,1260004.9852482,0
+TXRH.US,D,20211108,000000,93.0322,93.1877,89.7897,90.2768,767112.99740588,0
+TXRH.US,D,20211109,000000,90.5397,91.912,89.9855,91.8539,612401.45677964,0
+TXRH.US,D,20211110,000000,91.0172,91.6206,89.4412,90.1893,487724.23594678,0
+TXRH.US,D,20211111,000000,90.8222,90.9581,89.516,89.7995,364411.33412231,0
+TXRH.US,D,20211112,000000,90.1795,90.2179,88.1054,88.5827,606196.49735809,0
+TXRH.US,D,20211115,000000,89.3231,90.5594,88.563,88.9617,559902.09562277,0
+TXRH.US,D,20211116,000000,88.5041,89.3714,87.3662,89.0307,675939.30665204,0
+TXRH.US,D,20211117,000000,88.9047,89.8093,88.062,88.8358,346792.01254285,0
+TXRH.US,D,20211118,000000,88.6901,89.4983,86.8887,87.814,618421.52710251,0
+TXRH.US,D,20211119,000000,87.5315,87.5315,85.672,87.3563,688712.90844748,0
+TXRH.US,D,20211122,000000,87.7845,89.6637,86.9281,87.3858,838815.42797097,0
+TXRH.US,D,20211123,000000,87.3268,88.067,85.1946,86.4901,1112706.2784299,0
+TXRH.US,D,20211124,000000,85.672,86.9133,84.4061,86.3916,627532.9025203,0
+TXRH.US,D,20211126,000000,82.3911,83.7151,81.6419,83.2082,934867.34648222,0
+TXRH.US,D,20211129,000000,84.4357,84.5272,81.0986,81.3782,991440.363055,0
+TXRH.US,D,20211130,000000,79.9479,82.2109,79.1584,80.7462,1285750.2843018,0
+TXRH.US,D,20211201,000000,82.2651,85.1464,78.6623,78.7203,1233468.3202171,0
+TXRH.US,D,20211202,000000,79.0029,82.3222,79.0029,81.3978,1377384.1660541,0
+TXRH.US,D,20211203,000000,82.0702,82.2651,79.4026,80.318,1081059.766331,0
+TXRH.US,D,20211206,000000,81.5435,85.2537,79.7913,85.1946,1737329.7173313,0
+TXRH.US,D,20211207,000000,86.0166,87.6349,84.8816,85.2537,799969.41563951,0
+TXRH.US,D,20211208,000000,85.8699,88.4913,85.8404,87.7471,760822.70455417,0
+TXRH.US,D,20211209,000000,86.9556,88.2067,85.9092,85.9378,484859.47079145,0
+TXRH.US,D,20211210,000000,86.2607,87.1023,84.911,86.1042,499232.05852821,0
+TXRH.US,D,20211213,000000,85.4978,86.1829,83.4837,83.7377,706528.29374147,0
+TXRH.US,D,20211214,000000,83.0339,84.4661,82.9059,83.1313,1240078.6134319,0
+TXRH.US,D,20211215,000000,82.8872,83.2879,81.1065,82.2316,1930057.3010934,0
+TXRH.US,D,20211216,000000,83.4936,83.8647,79.884,80.5986,1329160.6192727,0
+TXRH.US,D,20211217,000000,80.1585,82.5249,78.241,81.9088,1886407.2198189,0
+TXRH.US,D,20211220,000000,80.2757,81.6352,79.3956,81.4884,580136.27731209,0
+TXRH.US,D,20211221,000000,82.3192,84.9604,82.2366,84.5685,760603.27573376,0
+TXRH.US,D,20211222,000000,84.9307,86.241,84.4809,85.2537,600060.61738001,0
+TXRH.US,D,20211223,000000,86.1632,87.122,84.9062,86.8375,733558.67361843,0
+TXRH.US,D,20211227,000000,86.1977,86.9359,85.3414,86.7991,348176.6490346,0
+TXRH.US,D,20211228,000000,86.3876,88.6084,86.3198,87.6496,449099.68418408,0
+TXRH.US,D,20211229,000000,87.5227,89.6351,87.2096,88.9598,592734.13287637,0
+TXRH.US,D,20211230,000000,89.1852,90.207,88.383,88.4519,607002.08557376,0
+TXRH.US,D,20211231,000000,88.4125,89.5229,87.2973,87.3169,493411.09954237,0
+TXRH.US,D,20220103,000000,87.6004,89.0878,87.1998,87.9922,480151.90989436,0
+TXRH.US,D,20220104,000000,88.95,90.4472,88.0316,90.0456,641489.9977221,0
+TXRH.US,D,20220105,000000,90.2317,91.4641,88.3249,88.383,680260.83536508,0
+TXRH.US,D,20220106,000000,90.7888,90.7888,87.5572,88.9992,791681.91417243,0
+TXRH.US,D,20220107,000000,90.2317,90.7159,88.0404,88.2363,1079630.4313757,0
+TXRH.US,D,20220110,000000,87.6496,87.8062,84.6719,86.9359,854036.27063847,0
+TXRH.US,D,20220111,000000,86.7795,87.503,85.1848,86.1238,703955.08447251,0
+TXRH.US,D,20220112,000000,86.2508,86.7204,84.4711,84.608,596223.66064536,0
+TXRH.US,D,20220113,000000,84.8137,87.0138,84.8137,85.5668,711871.79186808,0
+TXRH.US,D,20220114,000000,87.1801,87.1801,83.7574,85.3708,648437.56116087,0
+TXRH.US,D,20220118,000000,84.4711,84.7152,81.0632,81.3516,903036.96115882,0
+TXRH.US,D,20220119,000000,81.3801,82.5643,80.0306,80.9992,823058.20374249,0
+TXRH.US,D,20220120,000000,81.5761,83.2289,79.8455,80.0601,532031.58780841,0
+TXRH.US,D,20220121,000000,79.5521,80.256,77.4486,77.5372,973241.99319947,0
+TXRH.US,D,20220124,000000,76.3442,81.7031,74.965,81.5278,1646039.2010481,0
+TXRH.US,D,20220125,000000,80.07,82.5643,78.5934,81.4294,2928930.8154397,0
+TXRH.US,D,20220126,000000,82.2898,83.5123,79.7471,80.2364,1133313.285939,0
+TXRH.US,D,20220127,000000,79.7668,81.4195,78.055,78.3582,2530973.2845233,0
+TXRH.US,D,20220128,000000,78.1533,81.9185,76.8815,81.9088,1193934.5610736,0
+TXRH.US,D,20220131,000000,81.3615,83.5615,81.0682,83.5123,793826.42454225,0
+TXRH.US,D,20220201,000000,83.7574,85.8305,83.7082,85.4594,901879.88048084,0
+TXRH.US,D,20220202,000000,85.9673,88.3042,84.9898,85.3511,742483.1281892,0
+TXRH.US,D,20220203,000000,84.5498,86.5589,84.4908,85.2734,547379.41474697,0
+TXRH.US,D,20220204,000000,85.048,87.6595,83.8992,86.7893,778064.12094293,0
+TXRH.US,D,20220207,000000,86.9458,87.9134,86.1927,86.4861,810578.18958177,0
+TXRH.US,D,20220208,000000,86.5343,88.2707,86.4565,88.0897,799438.11344937,0
+TXRH.US,D,20220209,000000,88.7944,89.9481,88.2954,89.5377,569362.93175454,0
+TXRH.US,D,20220210,000000,87.8937,91.6403,87.8937,90.3882,1168397.5162243,0
+TXRH.US,D,20220211,000000,90.8675,91.4709,88.1291,88.5396,835230.40803014,0
+TXRH.US,D,20220214,000000,88.7747,90.525,88.3348,88.755,1404371.8792159,0
+TXRH.US,D,20220215,000000,89.7041,91.4346,88.3249,89.7041,1797212.4519453,0
+TXRH.US,D,20220216,000000,89.263,90.6913,88.4617,89.2827,1189416.9686459,0
+TXRH.US,D,20220217,000000,88.4125,89.6764,85.4682,85.6544,1511220.5083906,0
+TXRH.US,D,20220218,000000,85.7291,88.2757,85.0184,87.4636,1277124.4967366,0
+TXRH.US,D,20220222,000000,87.0826,88.7502,86.0067,86.6722,1719897.3165989,0
+TXRH.US,D,20220223,000000,91.0822,92.5252,85.5274,86.0845,2079858.1059888,0
+TXRH.US,D,20220224,000000,84.2171,88.564,83.5222,88.4125,1053225.8299867,0
+TXRH.US,D,20220225,000000,88.5001,91.2977,87.3858,91.2583,2094201.2333747,0
+TXRH.US,D,20220228,000000,91.3076,93.9289,90.3882,92.8235,1785403.9306101,0
+TXRH.US,D,20220301,000000,91.9336,92.4317,87.2776,87.8356,993434.52404788,0
+TXRH.US,D,20220302,000000,88.7256,90.2759,88.07,88.95,701129.93840976,0
+TXRH.US,D,20220303,000000,89.5564,89.5564,83.1116,83.4149,1071538.9936232,0
+TXRH.US,D,20220304,000000,82.4275,82.8183,79.3632,81.9088,1272026.8401588,0
+TXRH.US,D,20220307,000000,81.8596,81.9432,69.5372,69.6444,3520935.5506631,0
+TXRH.US,D,20220308,000000,70.1661,75.7278,68.4485,73.3555,2414835.5019513,0
+TXRH.US,D,20220309,000000,75.6196,79.114,75.3637,76.9878,2168438.2699904,0
+TXRH.US,D,20220310,000000,75.7968,78.612,75.5507,77.362,1698702.1179462,0
+TXRH.US,D,20220311,000000,80.0591,80.6498,77.4899,77.5687,1528259.7658198,0
+TXRH.US,D,20220314,000000,78.1789,80.3741,77.0371,77.8738,2225268.3027277,0
+TXRH.US,D,20220315,000000,78.2577,78.9467,75.659,77.1257,1923289.5473824,0
+TXRH.US,D,20220316,000000,78.425,81.3191,78.2725,80.9844,1388773.1313578,0
+TXRH.US,D,20220317,000000,79.8721,81.4766,79.2421,81.0632,927598.7668062,0
+TXRH.US,D,20220318,000000,81.0435,82.4253,80.0985,82.3429,1923091.4519195,0
+TXRH.US,D,20220321,000000,83.2977,83.4159,80.6793,81.7818,914090.6879869,0
+TXRH.US,D,20220322,000000,81.8998,83.8785,80.4086,80.7974,1026961.4192328,0
+TXRH.US,D,20220323,000000,80.5218,81.2404,78.6613,78.74,883794.27265801,0
+TXRH.US,D,20220324,000000,78.9467,82.4191,78.9467,82.2543,989303.97967853,0
+TXRH.US,D,20220325,000000,81.9392,82.5594,79.7147,80.2954,1304163.0036069,0
+TXRH.US,D,20220328,000000,81.1911,81.26,79.6556,80.8663,1566549.0791069,0
+TXRH.US,D,20220329,000000,81.6439,84.7644,81.6439,83.7407,658244.81038411,0
+TXRH.US,D,20220330,000000,83.15,83.5734,81.4569,81.6242,723046.4077222,0
+TXRH.US,D,20220331,000000,81.6834,83.4256,80.8171,82.4216,1297371.8847902,0
+TXRH.US,D,20220401,000000,82.4216,83.6914,79.9214,80.4431,1152832.2922137,0
+TXRH.US,D,20220404,000000,80.0394,82.3077,78.8484,81.9885,1284974.156437,0
+TXRH.US,D,20220405,000000,81.7719,82.3429,79.8426,81.8704,1071691.3747485,0
+TXRH.US,D,20220406,000000,80.7974,80.9795,78.5827,80.4824,953997.27295032,0
+TXRH.US,D,20220407,000000,80.7876,81.2404,78.2478,80.0788,915490.56259117,0
+TXRH.US,D,20220408,000000,80,81.0337,78.7991,80.1281,1047804.109549,0
+TXRH.US,D,20220411,000000,79.8524,80.7187,77.7163,77.864,1380458.2012881,0
+TXRH.US,D,20220412,000000,79.7441,81.6539,79.1929,79.5768,1993428.5476021,0
+TXRH.US,D,20220413,000000,79.9803,83.1156,79.9803,81.9195,1505651.4861985,0
+TXRH.US,D,20220414,000000,82.1756,82.5397,79.685,80.5612,834342.53400683,0
+TXRH.US,D,20220418,000000,80.512,82.1854,80.0788,82.1262,1003702.9801437,0
+TXRH.US,D,20220419,000000,82.0771,84.538,82.0181,83.908,807083.58244192,0
+TXRH.US,D,20220420,000000,84.351,85.5027,84.2821,84.5873,791834.29529771,0
+TXRH.US,D,20220421,000000,86.3592,86.6445,83.3273,83.7407,1479918.3776348,0
+TXRH.US,D,20220422,000000,83.1009,83.7604,81.1715,81.5751,793891.44048904,0
+TXRH.US,D,20220425,000000,80.8958,86.3099,80.8072,86.0638,1278331.3552489,0
+TXRH.US,D,20220426,000000,85.3648,86.0835,81.7031,81.7128,984818.89522434,0
+TXRH.US,D,20220427,000000,81.5161,82.6677,80.6005,80.7285,609316.24692972,0
+TXRH.US,D,20220428,000000,82.2445,83.9474,80.9549,83.0516,668217.64709683,0
+TXRH.US,D,20220429,000000,81.8704,83.9671,80.8368,81.0435,1024851.4485847,0
+TXRH.US,D,20220502,000000,81.2896,83.6126,80.5415,83.3567,1988760.6057975,0
+TXRH.US,D,20220503,000000,83.3567,83.4453,80.4331,81.6439,1315342.698832,0
+TXRH.US,D,20220504,000000,81.5751,81.7621,77.5195,80.2067,1969565.6633827,0
+TXRH.US,D,20220505,000000,79.498,80.2067,76.2988,77.1848,1662647.72783,0
+TXRH.US,D,20220506,000000,80.6498,83.7506,77.5883,82.5988,3107933.9391845,0
+TXRH.US,D,20220509,000000,82.087,82.3329,75.5507,75.8559,1803443.8240952,0
+TXRH.US,D,20220510,000000,77.1651,79.2323,75.6295,78.3759,1540349.6842998,0
+TXRH.US,D,20220511,000000,78.0608,78.9763,73.6509,73.8773,1291376.1954473,0
+TXRH.US,D,20220512,000000,73.8083,76.0822,72.9027,75.285,1183978.9942217,0
+TXRH.US,D,20220513,000000,76.5547,78.1199,76.289,77.3128,1099658.3906089,0
+TXRH.US,D,20220516,000000,76.7911,77.0863,73.9462,74.8222,882697.12855598,0
+TXRH.US,D,20220517,000000,76.4858,77.0175,74.4187,76.0134,1455357.5878617,0
+TXRH.US,D,20220518,000000,74.8419,75.6688,70.1071,70.8257,1045467.5989614,0
+TXRH.US,D,20220519,000000,70.1268,71.7608,69.1129,70.8158,1240582.4870195,0
+TXRH.US,D,20220520,000000,71.4163,71.8101,68.5222,70.2547,1006326.983121,0
+TXRH.US,D,20220523,000000,71.0521,71.0521,67.7249,70.0677,1215123.6644812,0
+TXRH.US,D,20220524,000000,69.103,69.477,67.5084,68.8275,1410335.0605854,0
+TXRH.US,D,20220525,000000,69.3787,75.2455,69.1523,74.6352,2336364.3018012,0
+TXRH.US,D,20220526,000000,73.198,78.5924,73.0356,77.9526,1977603.2598043,0
+TXRH.US,D,20220527,000000,78.3169,80.3397,77.8148,79.0649,824267.09400307,0
+TXRH.US,D,20220531,000000,78.3709,78.7893,76.4169,76.7516,1406836.3899488,0
+TXRH.US,D,20220601,000000,77.6079,77.6474,74.4137,74.8026,1412555.7615179,0
+TXRH.US,D,20220602,000000,75.0683,78.996,74.783,78.937,1907621.7200808,0
+TXRH.US,D,20220603,000000,77.8443,79.2027,77.2635,78.8877,910704.77938309,0
+TXRH.US,D,20220606,000000,79.0059,79.9508,77.5747,79.6063,873224.10193418,0
+TXRH.US,D,20220607,000000,78.8242,80.7547,77.5274,80.7448,1099737.6884707,0
+TXRH.US,D,20220608,000000,80.6953,80.8735,78.8638,79.3885,1037430.9433017,0
+TXRH.US,D,20220609,000000,78.7054,80.1508,78.1312,79.1905,951612.19976548,0
+TXRH.US,D,20220610,000000,77.9233,78.7153,75.9829,77.062,1188679.648012,0
+TXRH.US,D,20220613,000000,74.2603,74.7453,71.7753,72.7456,1474944.81901,0
+TXRH.US,D,20220614,000000,72.9931,73.9237,70.3894,70.7854,1213583.558299,0
+TXRH.US,D,20220615,000000,71.7753,73.8544,71.7061,72.6268,903557.9053834,0
+TXRH.US,D,20220616,000000,70.4785,70.6071,68.2509,68.9044,1064983.3245995,0
+TXRH.US,D,20220617,000000,69.1519,71.6665,69.0529,71.4784,1472546.8517409,0
+TXRH.US,D,20220621,000000,72.2209,72.9485,69.934,70.2904,1000126.0877059,0
+TXRH.US,D,20220622,000000,69.3895,72.4833,69.0627,72.2308,1336353.6239248,0
+TXRH.US,D,20220623,000000,72.696,73.2802,70.6369,72.8743,862515.69557695,0
+TXRH.US,D,20220624,000000,73.1119,76.666,72.696,76.1809,1587168.4750918,0
+TXRH.US,D,20220627,000000,78.0421,78.1114,75.8937,76.2502,904811.43418754,0
+TXRH.US,D,20220628,000000,76.4779,77.2006,73.894,74.1712,599661.51337316,0
+TXRH.US,D,20220629,000000,73.9929,74.1712,72.3,73.4584,718223.52017697,0
+TXRH.US,D,20220630,000000,72.0526,74.1316,71.2309,72.4683,1015537.1182979,0
+TXRH.US,D,20220701,000000,72.3892,74.7157,72.2802,74.5375,587377.73916918,0
+TXRH.US,D,20220705,000000,72.696,77.4185,71.914,77.26,1142864.7358692,0
+TXRH.US,D,20220706,000000,77.7055,78.7648,76.5769,77.1016,869533.84072696,0
+TXRH.US,D,20220707,000000,77.4778,80.1756,77.4778,79.9034,1309374.9770031,0
+TXRH.US,D,20220708,000000,78.5669,79.0222,76.072,77.5966,1042275.3624352,0
+TXRH.US,D,20220711,000000,77.0323,78.3193,76.1908,77.7748,1095424.5796924,0
+TXRH.US,D,20220712,000000,77.9035,79.141,77.6956,78.2698,972173.708498,0
+TXRH.US,D,20220713,000000,76.468,79.0222,75.6166,78.5669,1478629.6482425,0
+TXRH.US,D,20220714,000000,77.8342,79.1806,77.2402,78.8935,810709.90564405,0
+TXRH.US,D,20220715,000000,80.3389,81.7298,78.8638,80.7845,1118764.8617853,0
+TXRH.US,D,20220718,000000,80.7745,81.5369,79.3291,79.5271,1081534.7532736,0
+TXRH.US,D,20220719,000000,80.5468,82.0912,80.2993,81.7546,974175.71824,0
+TXRH.US,D,20220720,000000,82.012,83.8337,81.9229,83.6356,813505.85063185,0
+TXRH.US,D,20220721,000000,83.0911,83.5663,82.0219,83.1604,674136.8818325,0
+TXRH.US,D,20220722,000000,83.398,84.6455,82.2447,82.9723,723605.31024019,0
+TXRH.US,D,20220725,000000,82.9723,82.9723,80.9181,82.1408,693939.80866985,0
+TXRH.US,D,20220726,000000,81.5071,81.5071,79.9034,80.3191,802025.10253528,0
+TXRH.US,D,20220727,000000,81.3388,84.6751,81.2596,84.2989,902909.42392308,0
+TXRH.US,D,20220728,000000,84.3386,87.0908,84.1207,86.9323,1416256.2367553,0
+TXRH.US,D,20220729,000000,88.1105,88.1105,84.6107,86.3482,1360982.7881724,0
+TXRH.US,D,20220801,000000,85.3879,87.0907,84.5465,85.6651,704442.78409729,0
+TXRH.US,D,20220802,000000,85.081,86.5165,84.6059,86.0216,552611.25414929,0
+TXRH.US,D,20220803,000000,86.7344,89.1005,86.1107,88.546,713504.35291433,0
+TXRH.US,D,20220804,000000,88.0807,89.1846,87.3135,88.7737,756310.18986988,0
+TXRH.US,D,20220805,000000,87.4174,88.9618,87.3878,87.5066,605474.6143142,0
+TXRH.US,D,20220808,000000,87.7738,89.8727,87.7738,88.5065,740139.5672869,0
+TXRH.US,D,20220809,000000,88.1996,88.8728,87.5363,88.3085,624226.03149394,0
+TXRH.US,D,20220810,000000,90.2885,92.1002,90.2885,91.8626,745461.76170189,0
+TXRH.US,D,20220811,000000,92.5655,93.6545,91.2488,91.2686,957164.6960075,0
+TXRH.US,D,20220812,000000,91.6844,93.3277,91.615,93.1396,544969.87993227,0
+TXRH.US,D,20220815,000000,92.9912,94.4168,92.4913,93.0209,641147.15520623,0
+TXRH.US,D,20220816,000000,92.6645,94.4613,92.5061,94.1396,573552.55887726,0
+TXRH.US,D,20220817,000000,93.0605,94.4267,92.4863,94.2682,496030.74168845,0
+TXRH.US,D,20220818,000000,93.8327,94.3574,93.1892,94.199,758324.32076065,0
+TXRH.US,D,20220819,000000,93.11,93.2783,89.744,91.0013,1036994.5819453,0
+TXRH.US,D,20220822,000000,89.1301,89.6252,88.4569,88.8728,667592.47158107,0
+TXRH.US,D,20220823,000000,88.7243,90.427,88.7243,88.9916,636791.62240731,0
+TXRH.US,D,20220824,000000,88.259,91.125,88.1105,90.6647,685882.27501101,0
+TXRH.US,D,20220825,000000,91.0409,92.8922,90.8626,91.7635,404943.338811,0
+TXRH.US,D,20220826,000000,91.615,92.2784,89.2589,89.4173,526482.09773873,0
+TXRH.US,D,20220829,000000,88.6054,89.5856,87.9917,89.2786,447863.31658433,0
+TXRH.US,D,20220830,000000,89.2589,90.1102,88.16,89.0312,460553.14927281,0
+TXRH.US,D,20220831,000000,89.1005,90.0014,87.8134,87.8728,658598.57917812,0
+TXRH.US,D,20220901,000000,87.3878,88.1698,86.0116,88.1698,649175.39608882,0
+TXRH.US,D,20220902,000000,88.5956,88.8728,86.0884,86.5958,663379.36228045,0
+TXRH.US,D,20220906,000000,85.7996,86.8744,84.6252,85.8294,750381.50558308,0
+TXRH.US,D,20220907,000000,86.0185,89.054,86.0185,88.6658,514435.18425389,0
+TXRH.US,D,20220908,000000,87.7204,90.8454,87.6208,90.5668,607792.65159593,0
+TXRH.US,D,20220909,000000,90.1189,91.6715,90.1189,90.7459,486525.3075912,0
+TXRH.US,D,20220912,000000,91.2734,91.7212,89.895,90.6862,755061.7880288,0
+TXRH.US,D,20220913,000000,88.2279,89.1834,87.2626,88.0687,731056.50080023,0
+TXRH.US,D,20220914,000000,88.5066,90.8156,87.2576,90.3379,919187.17570887,0
+TXRH.US,D,20220915,000000,89.7905,91.3729,89.2083,89.7905,901896.85790596,0
+TXRH.US,D,20220916,000000,88.9246,90.4672,88.1085,90.0691,1367181.0382102,0
+TXRH.US,D,20220919,000000,88.845,91.3032,88.845,90.3478,514511.54781462,0
+TXRH.US,D,20220920,000000,89.7407,90.4175,88.9843,90.0492,468706.47356536,0
+TXRH.US,D,20220921,000000,90.1985,91.6068,88.9744,89.0241,984989.45503214,0
+TXRH.US,D,20220922,000000,88.9744,89.3725,85.5308,86.0086,923152.05216461,0
+TXRH.US,D,20220923,000000,84.9337,85.9787,82.8935,83.9783,876889.80133467,0
+TXRH.US,D,20220926,000000,84.1375,85.7398,83.6598,84.1475,609385.2337506,0
+TXRH.US,D,20220927,000000,85.2223,87.0934,84.5257,85.501,754767.38640652,0
+TXRH.US,D,20220928,000000,85.6304,89.4521,85.2323,89.2033,922764.2056588,0
+TXRH.US,D,20220929,000000,88.5464,89.7208,87.5313,88.6061,1235869.8764023,0
+TXRH.US,D,20220930,000000,87.8995,89.4372,86.8147,86.8446,843139.11705993,0
+TXRH.US,D,20221003,000000,87.5014,87.5014,84.8839,86.6953,783938.26660492,0
+TXRH.US,D,20221004,000000,88.0388,91.1938,88.004,90.8454,1252027.8029823,0
+TXRH.US,D,20221005,000000,89.5815,91.1639,89.4222,90.5966,582437.93986658,0
+TXRH.US,D,20221006,000000,90.2682,91.1639,88.4967,88.5564,801011.55112997,0
+TXRH.US,D,20221007,000000,87.6109,88.4369,86.2773,86.8446,765135.74934284,0
+TXRH.US,D,20221010,000000,87.4716,88.9346,86.536,87.7502,717580.34189898,0
+TXRH.US,D,20221011,000000,87.6308,91.5621,87.0237,90.9449,1170410.2283186,0
+TXRH.US,D,20221012,000000,90.9051,94.6703,90.4523,93.642,1508276.7836284,0
+TXRH.US,D,20221013,000000,92.3383,95.1498,91.1042,94.4482,1398705.1218195,0
+TXRH.US,D,20221014,000000,95.2245,96.5631,92.1193,92.2288,949757.71959274,0
+TXRH.US,D,20221017,000000,94.4482,95.1349,93.9157,94.1297,991104.56859261,0
+TXRH.US,D,20221018,000000,95.8515,96.5183,94.6074,95.752,760501.68694704,0
+TXRH.US,D,20221019,000000,95.2842,96.4984,94.7468,95.4534,757754.60832819,0
+TXRH.US,D,20221020,000000,94.8065,95.9709,92.607,92.8857,1397198.9510625,0
+TXRH.US,D,20221021,000000,92.4677,95.2344,92.4677,95.0055,1049191.1139312,0
+TXRH.US,D,20221024,000000,94.9458,97.3941,94.5676,95.1747,1020156.8843151,0
+TXRH.US,D,20221025,000000,94.8463,96.5183,94.7866,96.1202,673452.25163467,0
+TXRH.US,D,20221026,000000,97.1055,99.8921,96.2595,96.797,1446143.9743549,0
+TXRH.US,D,20221027,000000,98.0211,99.1258,96.8169,98.2799,1224773.045288,0
+TXRH.US,D,20221028,000000,96.5382,98.3694,93.6221,98.24,1804165.4857786,0
+TXRH.US,D,20221031,000000,96.7372,99.5936,96.0254,98.4789,1328406.4354665,0
+TXRH.US,D,20221101,000000,98.887,99.2054,96.3192,98.5088,918654.64035116,0
+TXRH.US,D,20221102,000000,98.2898,100.803,97.5036,97.9116,1244481.8774418,0
+TXRH.US,D,20221103,000000,97.404,98.8671,96.5481,97.9614,724630.90907838,0
+TXRH.US,D,20221104,000000,98.9765,99.8225,97.21,98.4391,660806.04406451,0
+TXRH.US,D,20221107,000000,98.3794,98.7576,93.4032,95.5828,1258194.1605111,0
+TXRH.US,D,20221108,000000,96.4685,97.9614,95.1349,97.205,673580.86394748,0
+TXRH.US,D,20221109,000000,96.8169,97.7922,95.6922,97.1453,577945.5519716,0
+TXRH.US,D,20221110,000000,100.41,100.848,97.8619,100.38,1063398.7553615,0
+TXRH.US,D,20221111,000000,100.887,101.266,94.3586,95.6624,1348307.1813059,0
+TXRH.US,D,20221114,000000,95.6524,97.3841,94.9757,96.15,993258.82483211,0
+TXRH.US,D,20221115,000000,97.5633,98.5287,96.8716,97.623,655192.31756725,0
+TXRH.US,D,20221116,000000,97.2448,97.832,95.742,97.7822,655426.4321679,0
+TXRH.US,D,20221117,000000,96.5979,99.1159,96.0107,97.9514,687120.32422144,0
+TXRH.US,D,20221118,000000,99.5239,99.9369,97.3543,97.5036,553905.09731374,0
+TXRH.US,D,20221121,000000,97.8021,98.3495,96.7323,97.0657,708961.30737357,0
+TXRH.US,D,20221122,000000,97.5334,97.842,96.1998,97.832,613844.46378368,0
+TXRH.US,D,20221123,000000,97.6927,98.7576,97.3692,98.6581,513287.72127557,0
+TXRH.US,D,20221125,000000,98.3893,99.2751,97.628,98.7277,346735.78097497,0
+TXRH.US,D,20221128,000000,98.7178,100.738,97.7026,97.7524,1004654.0767035,0
+TXRH.US,D,20221129,000000,97.2448,97.3045,94.6025,97.205,1250329.7185398,0
+TXRH.US,D,20221130,000000,97.6728,98.9865,95.543,98.8471,791439.98166283,0
+TXRH.US,D,20221201,000000,99.5239,100.678,98.2201,99.8026,866859.04571946,0
+TXRH.US,D,20221202,000000,98.3744,98.8671,96.9462,97.7623,947824.51576587,0
+TXRH.US,D,20221205,000000,96.7074,96.8268,93.9904,96.16,933388.78843704,0
+TXRH.US,D,20221206,000000,96.43,96.76,94.26,95.57,1008394,0
+TXRH.US,D,20221207,000000,95.22,97.52,94.62,97.21,657249,0
+TXRH.US,D,20221208,000000,98.21,99.12,97.82,98.81,591918,0
+TXRH.US,D,20221209,000000,98.76,99.23,97.59,97.95,547909,0
+TXRH.US,D,20221212,000000,97.79,98.06,96.72,98.02,782528,0
+TXRH.US,D,20221213,000000,100.01,100.4,97.35,98.04,1034887,0
+TXRH.US,D,20221214,000000,98.29,100.94,98.05,100.04,993438,0
+TXRH.US,D,20221215,000000,99.56,99.56,96.88,99.02,941318,0
+TXRH.US,D,20221216,000000,98.13,98.26,94.84,96.69,1737964,0
+TXRH.US,D,20221219,000000,96.21,97.53,94.97,95.12,654074,0
+TXRH.US,D,20221220,000000,95.18,96.52,94.64,96.13,541789,0
+TXRH.US,D,20221221,000000,96.99,97.05,95.08,95.14,826442,0
+TXRH.US,D,20221222,000000,94.81,95.87,93.78,95.73,608013,0
+TXRH.US,D,20221223,000000,95.83,96.96,94.86,96.31,455730,0
+TXRH.US,D,20221227,000000,96.31,96.42,94.05,94.17,606629,0
+TXRH.US,D,20221228,000000,94.36,94.61,92.27,92.3,757858,0
+TXRH.US,D,20221229,000000,92.94,93.83,92.27,92.88,518987,0
+TXRH.US,D,20221230,000000,92.19,92.5,90.375,90.95,737257,0
+TXRH.US,D,20230103,000000,92.17,93.43,90.404,93.2,1324787,0
+TXRH.US,D,20230104,000000,93.71,94.79,93.255,93.7,916868,0
+TXRH.US,D,20230105,000000,93.91,94.02,92.217,93.75,905863,0
+TXRH.US,D,20230106,000000,94.18,94.46,93.33,93.52,1284322,0
+TXRH.US,D,20230109,000000,94.09,97.48,93.69,97.22,1114769,0
+TXRH.US,D,20230110,000000,96.87,101.31,96.8,100.5,1390788,0
+TXRH.US,D,20230111,000000,101,102.24,100.54,101.09,976998,0
+TXRH.US,D,20230112,000000,101.85,102.68,99.87,100.01,848267,0
+TXRH.US,D,20230113,000000,99.85,101.18,99,100.97,704990,0
+TXRH.US,D,20230117,000000,100.4,101.31,99.09,100.34,733511,0
+TXRH.US,D,20230118,000000,100.75,102.21,100.2,101.14,1362277,0
+TXRH.US,D,20230119,000000,100.98,101.34,97.51,97.87,891521,0
+TXRH.US,D,20230120,000000,98.63,99.405,97.545,98.76,782387,0
+TXRH.US,D,20230123,000000,98.77,100.08,98.5,100.02,722432,0
+TXRH.US,D,20230124,000000,100.18,100.3,98.25,98.84,602964,0
+TXRH.US,D,20230125,000000,97.89,98.49,95.73,97.73,580119,0
+TXRH.US,D,20230126,000000,98.16,99.13,98.11,99.04,403639,0
+TXRH.US,D,20230127,000000,99.08,99.33,98.46,98.96,591657,0
+TXRH.US,D,20230130,000000,99.12,99.655,98.36,98.97,613703,0
+TXRH.US,D,20230131,000000,99.48,100.48,99.03,100.43,810180,0
+TXRH.US,D,20230201,000000,100.47,102.04,99.3,101.53,1021864,0
+TXRH.US,D,20230202,000000,102.05,105.125,102.05,104.28,1351914,0
+TXRH.US,D,20230203,000000,103.46,103.965,101.1228,102.09,836171,0
+TXRH.US,D,20230206,000000,101.86,102.79,101.375,102.08,544489,0
+TXRH.US,D,20230207,000000,101.53,104.81,101.08,104.78,796911,0
+TXRH.US,D,20230208,000000,104.45,104.83,102.89,103.24,600014,0
+TXRH.US,D,20230209,000000,103.97,104.07,101.2,101.55,631884,0
+TXRH.US,D,20230210,000000,101,101.85,100.36,100.92,670893,0
+TXRH.US,D,20230213,000000,101.24,102.535,101.03,102.32,590003,0
+TXRH.US,D,20230214,000000,102.15,105.42,101.95,104.93,1296293,0
+TXRH.US,D,20230215,000000,104.65,105.39,103.39,104.32,874128,0
+TXRH.US,D,20230216,000000,102.8101,107.3129,102.8101,105.15,1956817,0
+TXRH.US,D,20230217,000000,100,105.99,99.34,104.32,2729619,0
+TXRH.US,D,20230221,000000,104.08,105.21,102.92,104.58,1095423,0
+TXRH.US,D,20230222,000000,104.06,106.54,104.02,106.43,892842,0
+TXRH.US,D,20230223,000000,106.11,106.21,103.57,105.21,1029842,0
+TXRH.US,D,20230224,000000,104.97,105.2947,103.55,103.82,824456,0
+TXRH.US,D,20230227,000000,104.42,104.6599,102.14,102.2,784267,0
+TXRH.US,D,20230228,000000,102.23,103.025,101.54,101.54,699932,0
+TXRH.US,D,20230301,000000,101.32,102.04,100.56,101.88,681380,0
+TXRH.US,D,20230302,000000,101.88,104.54,101.49,103.91,729162,0
+TXRH.US,D,20230303,000000,104.62,104.62,103.455,103.73,549268,0
+TXRH.US,D,20230306,000000,103.7,105.1,103.18,104.86,836741,0
+TXRH.US,D,20230307,000000,104.59,106.03,104.23,104.52,901638,0
+TXRH.US,D,20230308,000000,104.6,104.78,103.26,104.41,505582,0
+TXRH.US,D,20230309,000000,104.85,105.3,102.21,102.31,679409,0
+TXRH.US,D,20230310,000000,102.39,104.33,101.21,101.61,769855,0
+TXRH.US,D,20230313,000000,100.47,104.01,99.74,102.74,896840,0
+TXRH.US,D,20230314,000000,104.71,105.77,103.255,104.6,956212,0
+TXRH.US,D,20230315,000000,103.11,104.87,102.75,104.69,1081219,0
+TXRH.US,D,20230316,000000,104.22,108.165,103.955,108.02,932113,0
+TXRH.US,D,20230317,000000,107.37,107.37,104.08,105.32,1391532,0
+TXRH.US,D,20230320,000000,106,107.75,105.604,106.27,770776,0
+TXRH.US,D,20230321,000000,107.44,108.01,106.01,106.4,728505,0
+TXRH.US,D,20230322,000000,106.4,108.3999,106.225,106.26,712144,0
+TXRH.US,D,20230323,000000,106.64,107.09,103.635,104.92,830581,0
+TXRH.US,D,20230324,000000,104.47,105.34,103.34,104.1,774587,0
+TXRH.US,D,20230327,000000,104.93,105.345,104.055,104.57,401344,0
+TXRH.US,D,20230328,000000,104.76,106.375,104.76,106.23,510451,0
+TXRH.US,D,20230329,000000,106.73,108.25,106.32,107.92,859064,0
+TXRH.US,D,20230330,000000,108.04,108.62,107.42,108.26,716137,0
+TXRH.US,D,20230331,000000,108.78,109.3,107.835,108.06,817921,0
+TXRH.US,D,20230403,000000,107.78,109.55,107.41,109.09,688080,0
+TXRH.US,D,20230404,000000,109.32,110.7,108.36,108.98,782780,0
+TXRH.US,D,20230405,000000,108.54,109.28,107.29,109.11,594899,0
+TXRH.US,D,20230406,000000,109.37,110.18,108.245,110.01,706249,0
+TXRH.US,D,20230410,000000,109.1,111.46,109.1,110.71,832614,0
+TXRH.US,D,20230411,000000,110.71,112.97,110.71,112.49,555865,0
+TXRH.US,D,20230412,000000,113.13,113.2,110.92,111.04,536670,0
+TXRH.US,D,20230413,000000,111.86,111.86,110.24,110.59,549474,0
+TXRH.US,D,20230414,000000,110.54,112.3,109.43,109.89,837744,0
+TXRH.US,D,20230417,000000,108.5,109.22,106.47,108.95,1285738,0
+TXRH.US,D,20230418,000000,109.56,110.215,108.12,108.74,723121,0
+TXRH.US,D,20230419,000000,108.58,110.03,108.325,109.23,633188,0
+TXRH.US,D,20230420,000000,109.22,109.83,108.73,109.12,509782,0
+TXRH.US,D,20230421,000000,109.49,110.75,109.36,109.98,696367,0
+TXRH.US,D,20230424,000000,109.92,110.03,107.165,108.23,962151,0
+TXRH.US,D,20230425,000000,107.72,108.65,107,107.95,821289,0
+TXRH.US,D,20230426,000000,107.82,109.045,107.82,108.35,710998,0
+TXRH.US,D,20230427,000000,108.86,110.59,108.35,110.25,1126998,0
+TXRH.US,D,20230428,000000,111.99,112.47,109.71,110.62,680027,0
+TXRH.US,D,20230501,000000,110.44,113.07,110.25,112.21,1121253,0
+TXRH.US,D,20230502,000000,111.6,113.56,110.7,113.3,1103392,0
+TXRH.US,D,20230503,000000,113.26,113.2999,112.095,112.66,1126328,0
+TXRH.US,D,20230504,000000,112.72,113.025,111.11,112.03,1374876,0
+TXRH.US,D,20230505,000000,109.76,110.8,107.3,108.31,2227084,0
+TXRH.US,D,20230508,000000,107.96,110.405,107.51,107.71,785892,0
+TXRH.US,D,20230509,000000,107.97,109.115,107.35,107.55,809077,0
+TXRH.US,D,20230510,000000,108,109.29,104.32,105.88,1418181,0
+TXRH.US,D,20230511,000000,105.35,105.59,103.585,103.74,1539296,0
+TXRH.US,D,20230512,000000,104.34,105.59,103.545,105.54,957610,0
+TXRH.US,D,20230515,000000,105.64,108.26,105,108.09,1001651,0
+TXRH.US,D,20230516,000000,107.71,110.19,106.77,109.78,1089256,0
+TXRH.US,D,20230517,000000,110.43,114.67,109.81,113.935,1563132,0
+TXRH.US,D,20230518,000000,113.86,116.72,113.73,115.86,1383176,0
+TXRH.US,D,20230519,000000,116.2,116.25,112.72,113.62,2123248,0
+TXRH.US,D,20230522,000000,113.72,114.24,111.94,112.09,742839,0
+TXRH.US,D,20230523,000000,112.09,112.48,110.05,110.85,883344,0
+TXRH.US,D,20230524,000000,110.66,112.29,110.16,112.13,879018,0
+TXRH.US,D,20230525,000000,112.37,112.37,110.35,111.61,1064046,0
+TXRH.US,D,20230526,000000,111.73,112.78,110.56,110.63,699889,0
+TXRH.US,D,20230530,000000,110.61,111.2,107.71,107.84,848882,0
+TXRH.US,D,20230531,000000,108.18,108.79,106.665,107.9,1255719,0
+TXRH.US,D,20230601,000000,108.6,109.69,108.11,109.41,758169,0
+TXRH.US,D,20230602,000000,109.9,111.97,109.14,111.55,762971,0
+TXRH.US,D,20230605,000000,110.74,111.21,109.53,111.08,643541,0
+TXRH.US,D,20230606,000000,109.92,110.9925,108.87,110.47,854236,0
+TXRH.US,D,20230607,000000,110.87,112.86,109.81,110.94,934530,0
+TXRH.US,D,20230608,000000,110.35,111.32,109.74,109.98,698780,0
+TXRH.US,D,20230609,000000,109.98,110.18,107.97,108.06,952616,0
+TXRH.US,D,20230612,000000,108.29,110.62,108.16,109.99,800093,0
+TXRH.US,D,20230613,000000,110.03,111.07,109.675,110.97,856256,0
+TXRH.US,D,20230614,000000,111.14,111.99,109.67,111,679503,0
+TXRH.US,D,20230615,000000,111.39,111.855,110,110.65,772516,0
+TXRH.US,D,20230616,000000,111.6,111.61,109.04,109.97,1383096,0
+TXRH.US,D,20230620,000000,109.93,110.73,107.96,108.07,1092956,0
+TXRH.US,D,20230621,000000,107.78,109.78,107.76,109.3,1163616,0
+TXRH.US,D,20230622,000000,108.8,110.33,107.17,108.74,1241483,0
+TXRH.US,D,20230623,000000,108.57,111.53,108.215,108.81,9579877,0
+TXRH.US,D,20230626,000000,108.07,109.32,106.82,107.47,1084901,0
+TXRH.US,D,20230627,000000,107.9,109.88,107.9,109.32,744549,0
+TXRH.US,D,20230628,000000,109.28,110.37,108.69,110.35,1159013,0
+TXRH.US,D,20230629,000000,110.42,112.1,109.94,111.44,877901,0
+TXRH.US,D,20230630,000000,112,113.26,111.45,112.28,1109733,0
+TXRH.US,D,20230703,000000,112.32,113.7,112.22,113.26,539123,0
+TXRH.US,D,20230705,000000,113,113.23,110.18,110.22,978314,0
+TXRH.US,D,20230706,000000,109.58,110.98,109.05,110.29,783401,0
+TXRH.US,D,20230707,000000,110.49,111.05,109.48,110.68,1146698,0
+TXRH.US,D,20230710,000000,110.78,113.42,110.6201,112.9,908158,0
+TXRH.US,D,20230711,000000,113.42,114.25,112.86,113.94,701427,0
+TXRH.US,D,20230712,000000,114.5,115.34,113.93,115.02,753379,0
+TXRH.US,D,20230713,000000,115.59,115.59,113.81,114.06,805640,0
+TXRH.US,D,20230714,000000,114.48,115.75,113.92,114.01,806129,0
+TXRH.US,D,20230717,000000,114.15,116.07,114.15,114.77,883378,0
+TXRH.US,D,20230718,000000,115.35,117.01,114.39,116.33,740490,0
+TXRH.US,D,20230719,000000,117.16,118.16,116.5,117.27,810810,0
+TXRH.US,D,20230720,000000,117.46,117.54,116.07,116.1,501048,0
+TXRH.US,D,20230721,000000,117.17,117.5,115.59,115.88,675633,0
+TXRH.US,D,20230724,000000,115.7,116.86,113.49,113.62,1117809,0
+TXRH.US,D,20230725,000000,113.26,114.08,112.23,112.4,1462668,0
+TXRH.US,D,20230726,000000,113.35,113.65,112.2,112.93,914635,0
+TXRH.US,D,20230727,000000,113.38,114.55,111.778,112.22,2106993,0
+TXRH.US,D,20230728,000000,113,114.28,108.84,109.61,2173536,0
+TXRH.US,D,20230731,000000,109.61,111.6,109,111.55,1152489,0
+TXRH.US,D,20230801,000000,111.56,111.62,109.69,110.56,974645,0
+TXRH.US,D,20230802,000000,110,112.32,109.99,111.94,999547,0
+TXRH.US,D,20230803,000000,111.23,112.44,110.735,110.93,691993,0
+TXRH.US,D,20230804,000000,111.09,111.8667,109,109.12,763142,0
+TXRH.US,D,20230807,000000,109.31,110.04,108.97,109.54,780880,0
+TXRH.US,D,20230808,000000,109.5,109.78,108.44,108.58,576917,0
+TXRH.US,D,20230809,000000,108.59,109.08,108.08,108.78,492183,0
+TXRH.US,D,20230810,000000,108.9,109.95,107.84,108.07,553234,0
+TXRH.US,D,20230811,000000,107.7,108.2,106.71,108.01,736353,0
+TXRH.US,D,20230814,000000,107.91,108,105.6,107.03,847610,0
+TXRH.US,D,20230815,000000,107,107.145,106.17,106.7,554554,0
+TXRH.US,D,20230816,000000,106.42,106.98,105.305,105.73,845127,0
+TXRH.US,D,20230817,000000,105.73,105.86,104.24,104.31,1028181,0
+TXRH.US,D,20230818,000000,104.04,105.32,103.86,104.69,772479,0
+TXRH.US,D,20230821,000000,104.83,105.08,103.12,103.25,984368,0
+TXRH.US,D,20230822,000000,102.95,104.79,102.85,104.75,1053355,0
+TXRH.US,D,20230823,000000,104.86,106.73,104.24,106.19,807619,0
+TXRH.US,D,20230824,000000,106.03,106.75,104.79,104.96,1028463,0
+TXRH.US,D,20230825,000000,105.86,105.98,104.08,104.45,693147,0
+TXRH.US,D,20230828,000000,104.33,104.52,103.29,103.37,1156462,0
+TXRH.US,D,20230829,000000,103.19,105.45,103.17,105.39,760669,0
+TXRH.US,D,20230830,000000,105.39,106.04,105.14,105.33,512713,0
+TXRH.US,D,20230831,000000,105.52,105.8,104.03,104.1,700951,0
+TXRH.US,D,20230901,000000,104.62,105.01,103.24,104.75,1044635,0
+TXRH.US,D,20230905,000000,104.22,104.345,102.2493,102.48,892941,0
+TXRH.US,D,20230906,000000,102.59,103.34,101.03,101.07,860274,0
+TXRH.US,D,20230907,000000,101.04,102.89,100.55,102.6,1050743,0
+TXRH.US,D,20230908,000000,102.4,102.7424,100.93,101.06,656591,0
+TXRH.US,D,20230911,000000,100.8,101.24,100.12,100.49,558090,0
+TXRH.US,D,20230912,000000,100.36,101.25,100.06,100.9,629771,0
+TXRH.US,D,20230913,000000,101.44,101.95,100.202,100.45,763631,0
+TXRH.US,D,20230914,000000,100.81,102.3,100.76,101.97,607006,0
+TXRH.US,D,20230915,000000,101.93,102.05,100.47,101.23,1638074,0
+TXRH.US,D,20230918,000000,101,101.72,99.91,100.18,1130140,0
+TXRH.US,D,20230919,000000,99.77,100.1,99.12,100,718763,0
+TXRH.US,D,20230920,000000,100.8,101.325,99.64,99.69,811594,0
+TXRH.US,D,20230921,000000,99.07,99.3557,97.14,97.23,938914,0
+TXRH.US,D,20230922,000000,97.08,97.13,95.42,95.62,929016,0
+TXRH.US,D,20230925,000000,95.38,96.245,95.06,95.17,777679,0
+TXRH.US,D,20230926,000000,94.76,95.805,93.97,94.65,723070,0
+TXRH.US,D,20230927,000000,94.76,95.9,92.94,93.4,1126397,0
+TXRH.US,D,20230928,000000,93.8,95.84,93.585,95.57,698895,0
+TXRH.US,D,20230929,000000,98.26,99.32,96.07,96.1,1097664,0
+TXRH.US,D,20231002,000000,95.84,96.75,95.6,96.47,731511,0
+TXRH.US,D,20231003,000000,96.37,96.8,95.04,95.34,1090717,0
+TXRH.US,D,20231004,000000,95.57,97.47,95.57,97.18,985907,0
+TXRH.US,D,20231005,000000,97.18,98.11,96.82,97.26,844472,0
+TXRH.US,D,20231006,000000,96.51,97.445,94.24,95.46,900731,0
+TXRH.US,D,20231009,000000,95,96.33,94.44,95.98,879442,0
+TXRH.US,D,20231010,000000,96.44,97.0708,96.1,96.46,619105,0
+TXRH.US,D,20231011,000000,96.3,96.785,93.7801,94.62,658809,0
+TXRH.US,D,20231012,000000,94.71,94.71,91.06,91.57,971022,0
+TXRH.US,D,20231013,000000,91.3,92.74,91.1,92.24,579045,0
+TXRH.US,D,20231016,000000,92.98,94.93,92.96,94.51,1058660,0
+TXRH.US,D,20231017,000000,94.62,96.25,94.62,95.7,1140433,0
+TXRH.US,D,20231018,000000,95.8,96.76,95.12,95.49,730022,0
+TXRH.US,D,20231019,000000,96.13,98.16,95.58,96.48,889666,0
+TXRH.US,D,20231020,000000,96.23,97.1,95.795,96.19,904568,0
+TXRH.US,D,20231023,000000,95.69,97.04,95.36,95.99,1162232,0
+TXRH.US,D,20231024,000000,96.95,97.52,95.47,96.09,1611578,0
+TXRH.US,D,20231025,000000,96.55,97.13,95.955,96.44,1163620,0
+TXRH.US,D,20231026,000000,96.8,97.1875,93.79,94.63,1846132,0
+TXRH.US,D,20231027,000000,95.2,100.79,94.745,97.71,2738861,0
+TXRH.US,D,20231030,000000,98.26,101.09,98.18,98.5,1683193,0
+TXRH.US,D,20231031,000000,98.77,101.82,98.18,101.54,1132270,0
+TXRH.US,D,20231101,000000,102.25,103.14,101.214,103.01,871149,0
+TXRH.US,D,20231102,000000,103.48,104.475,101.88,102.42,932054,0
+TXRH.US,D,20231103,000000,102.98,104.675,102.79,104.28,716504,0
+TXRH.US,D,20231106,000000,103.85,104.255,102.85,103.77,695663,0
+TXRH.US,D,20231107,000000,104.1,104.1,102.53,103.27,682741,0
+TXRH.US,D,20231108,000000,104.01,104.55,103.125,103.41,753886,0
+TXRH.US,D,20231109,000000,103.36,103.4,101.73,102.88,720131,0
+TXRH.US,D,20231110,000000,103,104.255,102.58,104.19,703627,0
+TXRH.US,D,20231113,000000,104.07,107.49,103.27,107.29,1397674,0
+TXRH.US,D,20231114,000000,107.4,110.79,107.24,110.13,1046179,0
+TXRH.US,D,20231115,000000,110.43,110.76,109.78,110.39,727444,0
+TXRH.US,D,20231116,000000,110.33,111.21,109.75,110.18,513677,0
+TXRH.US,D,20231117,000000,110.5,110.855,109.88,110.78,547875,0
+TXRH.US,D,20231120,000000,110.9,110.99,109.125,109.71,774337,0
+TXRH.US,D,20231121,000000,109.96,110.965,109.86,110.51,480722,0
+TXRH.US,D,20231122,000000,110.83,112.3939,110.69,111.93,816081,0
+TXRH.US,D,20231124,000000,112,112.65,111.42,112.61,376252,0
+TXRH.US,D,20231127,000000,112.48,113.4791,112.085,112.83,696940,0
+TXRH.US,D,20231128,000000,112.8,113.065,111.67,112.05,682687,0
+TXRH.US,D,20231129,000000,112.35,113.0632,110.8846,111.63,718950,0
+TXRH.US,D,20231130,000000,111.63,112.6,110.875,112.56,736107,0
+TXRH.US,D,20231201,000000,112.17,114.62,111.58,114.49,745329,0
+TXRH.US,D,20231204,000000,114.24,116.2,113.985,114.41,1323051,0
+TXRH.US,D,20231205,000000,113.84,114.19,112.94,113.19,1122479,0
+TXRH.US,D,20231206,000000,113.46,114.39,113.165,114.18,680159,0
+TXRH.US,D,20231207,000000,114.63,115.2,113.71,114.58,663409,0
+TXRH.US,D,20231208,000000,114.2,114.76,112.87,113.52,1311598,0
+TXRH.US,D,20231211,000000,114,115.23,113.81,114.86,1265650,0
+TXRH.US,D,20231212,000000,115.17,115.66,114.735,115.23,675137,0
+TXRH.US,D,20231213,000000,115.69,116.73,114.74,116.29,595730,0
+TXRH.US,D,20231214,000000,116.88,117.07,113.87,115.36,1358397,0
+TXRH.US,D,20231215,000000,114.96,116.3,114.325,116.01,1314724,0
+TXRH.US,D,20231218,000000,116.15,117.79,115.545,117.71,780074,0
+TXRH.US,D,20231219,000000,117.79,119.85,117.73,119.73,1024689,0
+TXRH.US,D,20231220,000000,119.46,119.73,118.1,118.29,612191,0
+TXRH.US,D,20231221,000000,119.09,119.76,118.66,119.49,472252,0
+TXRH.US,D,20231222,000000,119.82,121.65,118.99,121.11,851583,0
+TXRH.US,D,20231226,000000,121.21,123.3,120.6,123.16,955535,0
+TXRH.US,D,20231227,000000,123.14,124.02,122.65,123.63,1040755,0
+TXRH.US,D,20231228,000000,123.87,123.98,122.44,122.58,663194,0
+TXRH.US,D,20231229,000000,122.21,123.3,121.61,122.23,595628,0
+TXRH.US,D,20240102,000000,121.34,122.42,118.76,119.29,1003337,0
+TXRH.US,D,20240103,000000,119.29,119.29,116.41,116.48,1152679,0
+TXRH.US,D,20240104,000000,116.59,118.47,116.23,117.95,1722497,0
+TXRH.US,D,20240105,000000,118.5,120.31,117.7,118.3,1005083,0
+TXRH.US,D,20240108,000000,118.3,120.5,118.21,120.28,1090174,0
+TXRH.US,D,20240109,000000,119.54,120.13,118.75,120.06,415236,0
+TXRH.US,D,20240110,000000,120.26,120.47,119.42,120.27,589926,0
+TXRH.US,D,20240111,000000,120.23,120.46,117.52,118.75,1100809,0
+TXRH.US,D,20240112,000000,118.83,119.23,116.29,116.78,817023,0
+TXRH.US,D,20240116,000000,116.54,118.15,115.48,118.1,919055,0
+TXRH.US,D,20240117,000000,117.36,118.63,117.13,118.2,700794,0
+TXRH.US,D,20240118,000000,118.86,119.465,117.98,119.35,632967,0
+TXRH.US,D,20240119,000000,119.98,119.98,118.595,118.78,614419,0
+TXRH.US,D,20240122,000000,119.68,122.13,119.5165,121.44,916279,0
+TXRH.US,D,20240123,000000,122.18,122.935,121.29,121.79,496009,0
+TXRH.US,D,20240124,000000,122.59,123.56,121.79,122.74,563056,0
+TXRH.US,D,20240125,000000,123.5,123.83,122.42,122.97,757029,0
+TXRH.US,D,20240126,000000,123.5,123.7615,122.16,122.82,456860,0
+TXRH.US,D,20240129,000000,123.23,126.42,122.995,126.19,1191302,0
+TXRH.US,D,20240130,000000,126.24,126.87,125.86,126.83,490354,0
+TXRH.US,D,20240131,000000,126.97,127.685,125.58,125.72,746826,0
+TXRH.US,D,20240201,000000,126.39,128.71,126.295,128.67,688723,0
+TXRH.US,D,20240202,000000,128.78,130.82,127.14,130.5,514585,0
+TXRH.US,D,20240205,000000,129.49,129.53,126.93,128.55,515720,0
+TXRH.US,D,20240206,000000,128.83,129.845,128.24,129.18,441055,0
+TXRH.US,D,20240207,000000,130.3,133.15,130.04,132.61,901673,0
+TXRH.US,D,20240208,000000,133.09,135.6,133.085,135.49,807729,0
+TXRH.US,D,20240209,000000,135.39,136.02,134.06,134.73,741543,0
+TXRH.US,D,20240212,000000,134.58,135.21,133.225,133.93,1060395,0
+TXRH.US,D,20240213,000000,132.19,133.535,131.01,132.91,782436,0
+TXRH.US,D,20240214,000000,132.89,133.1653,130.15,132.37,783557,0
+TXRH.US,D,20240215,000000,132.37,135.29,132.28,133.89,1319834,0
+TXRH.US,D,20240216,000000,151.89,152.55,145.45,147.7,2893175,0
+TXRH.US,D,20240220,000000,146.71,149.34,146.5701,147.2,1257793,0
+TXRH.US,D,20240221,000000,147.47,147.76,144.82,145.7,1071270,0
+TXRH.US,D,20240222,000000,148.2,149.48,146.51,149.03,697870,0
+TXRH.US,D,20240223,000000,148.31,149.39,148.1,148.9,932808,0
+TXRH.US,D,20240226,000000,149.03,150.805,148.6,150.29,1066658,0
+TXRH.US,D,20240227,000000,151,151,148.78,149.68,822804,0
+TXRH.US,D,20240228,000000,149.61,149.835,147.38,147.77,1070400,0
+TXRH.US,D,20240229,000000,148.6,149.715,147.34,149.37,898276,0
+TXRH.US,D,20240301,000000,149.07,149.715,148.1,149.6,419629,0
+TXRH.US,D,20240304,000000,149.91,151.945,149.14,149.64,568019,0
+TXRH.US,D,20240305,000000,149.74,152.075,149.42,151.55,492977,0
+TXRH.US,D,20240306,000000,151.57,152.46,150.66,151.42,547482,0
+TXRH.US,D,20240307,000000,151.6,151.655,149.715,150.29,615858,0
+TXRH.US,D,20240308,000000,150.61,151.115,147.52,148.36,616912,0
+TXRH.US,D,20240311,000000,148.35,148.75,147,148.25,603546,0
+TXRH.US,D,20240312,000000,148.15,150.9,148.15,150.68,859035,0
+TXRH.US,D,20240313,000000,152.66,157.12,152.63,154.6,1419457,0
+TXRH.US,D,20240314,000000,154.19,154.5649,151.87,152.93,750854,0
+TXRH.US,D,20240315,000000,152.38,153.7,151.64,152.26,927124,0
+TXRH.US,D,20240318,000000,152.26,153.51,151.54,152,545559,0
+TXRH.US,D,20240319,000000,152.32,153.96,151.72,153.67,576174,0
+TXRH.US,D,20240320,000000,154.25,155.2,153.4365,154.49,455655,0
+TXRH.US,D,20240321,000000,153.23,156.23,152.14,153.48,810041,0
+TXRH.US,D,20240322,000000,154.15,154.15,152.25,152.69,508547,0
+TXRH.US,D,20240325,000000,152.22,153.09,151.61,151.89,597377,0
+TXRH.US,D,20240326,000000,152.35,153.35,151.912,152.22,566602,0
+TXRH.US,D,20240327,000000,152.86,154.36,152.2,154.27,536128,0
+TXRH.US,D,20240328,000000,154.27,154.85,153.5,154.47,512529,0
+TXRH.US,D,20240401,000000,154.57,155.24,153.25,155.16,656325,0
+TXRH.US,D,20240402,000000,154.73,154.73,151.11,152.27,667024,0
+TXRH.US,D,20240403,000000,152.16,153.18,151.14,152.71,548899,0
+TXRH.US,D,20240404,000000,153.56,153.82,148.22,148.27,839070,0
+TXRH.US,D,20240405,000000,148.8,152.11,148.4,149.99,822745,0
+TXRH.US,D,20240408,000000,149.82,151.1,149.7,150.14,583516,0
+TXRH.US,D,20240409,000000,150.25,151.14,147.34,149.26,611859,0
+TXRH.US,D,20240410,000000,147.37,149.94,146.75,149.41,827076,0
+TXRH.US,D,20240411,000000,149.85,149.965,147.88,148.97,477403,0
+TXRH.US,D,20240412,000000,148.61,149.25,147.01,148.63,641505,0
+TXRH.US,D,20240415,000000,149.31,150.29,148.45,148.72,691497,0
+TXRH.US,D,20240416,000000,148.77,151.05,146.79,150.82,658000,0
+TXRH.US,D,20240417,000000,151.61,152.21,148.81,149.39,819547,0
+TXRH.US,D,20240418,000000,150.18,152.78,149.44,150.46,796282,0
+TXRH.US,D,20240419,000000,149.96,151.63,149.29,150.73,656860,0
+TXRH.US,D,20240422,000000,151.51,153.425,151.04,153.06,1008995,0
+TXRH.US,D,20240423,000000,154.31,157.05,154.14,156.87,819830,0
+TXRH.US,D,20240424,000000,157.51,158.5421,156.62,156.76,723022,0
+TXRH.US,D,20240425,000000,155.87,159.31,154.34,156.87,839384,0
+TXRH.US,D,20240426,000000,155.94,158.45,155.9,157.46,892863,0
+TXRH.US,D,20240429,000000,159.11,160.52,157.79,159.21,1376984,0
+TXRH.US,D,20240430,000000,159.06,161.58,158.4,160.78,916418,0
+TXRH.US,D,20240501,000000,159.43,160.4343,154.65,157.06,1390941,0
+TXRH.US,D,20240502,000000,157.82,158.06,154.75,157.9,1157210,0
+TXRH.US,D,20240503,000000,170.1,170.39,162.4,163.61,1640850,0
+TXRH.US,D,20240506,000000,164.35,168.73,163.81,167.74,1041919,0
+TXRH.US,D,20240507,000000,167.74,168.32,165.5,166.07,891346,0
+TXRH.US,D,20240508,000000,166.1,167.5,164.635,165.52,488555,0
+TXRH.US,D,20240509,000000,165,167.34,164.68,166.49,543168,0
+TXRH.US,D,20240510,000000,167.2,168.69,166.63,167.22,455512,0
+TXRH.US,D,20240513,000000,166.37,166.845,164.71,165.52,687966,0
+TXRH.US,D,20240514,000000,166.45,168.28,165.705,167.89,631662,0
+TXRH.US,D,20240515,000000,168.24,169.1,166.94,168.49,622953,0
+TXRH.US,D,20240516,000000,168.66,170.755,168.5,168.98,553541,0
+TXRH.US,D,20240517,000000,168.51,170.345,168.15,169.64,499549,0
+TXRH.US,D,20240520,000000,169.64,170.03,167.74,168.39,539014,0
+TXRH.US,D,20240521,000000,168.25,169.18,167.215,167.79,563300,0
+TXRH.US,D,20240522,000000,168.02,168.71,166.5109,167.2,521147,0
+TXRH.US,D,20240523,000000,167.43,167.77,165.1,166.37,416697,0
+TXRH.US,D,20240524,000000,167.2,169.42,166.92,168.75,726717,0
+TXRH.US,D,20240528,000000,169.96,173.21,169.49,172.11,1091226,0
+TXRH.US,D,20240529,000000,170.59,171.19,168.09,168.63,693705,0
+TXRH.US,D,20240530,000000,169.56,172.58,169.01,172.39,726316,0
+TXRH.US,D,20240531,000000,173.2,174.05,169.6511,172.67,787290,0
+TXRH.US,D,20240603,000000,172.05,172.695,167.2703,169.43,908715,0
+TXRH.US,D,20240604,000000,168.73,170.59,166.02,168.95,652968,0
+TXRH.US,D,20240605,000000,170.03,171.82,167.7,171.06,475477,0
+TXRH.US,D,20240606,000000,170.27,170.73,168.91,170.16,637895,0
+TXRH.US,D,20240607,000000,169.89,171.21,167.81,167.93,493861,0
+TXRH.US,D,20240610,000000,167.81,169.9,166.57,169.75,1016527,0
+TXRH.US,D,20240611,000000,169.61,170.16,167.99,169.54,565154,0
+TXRH.US,D,20240612,000000,169.97,173.76,169.74,171.71,892760,0
+TXRH.US,D,20240613,000000,170.76,172.54,170.66,171.14,682099,0
+TXRH.US,D,20240614,000000,169.89,170.23,167.03,167.43,697157,0
+TXRH.US,D,20240617,000000,168,171.74,167.53,171.62,794543,0
+TXRH.US,D,20240618,000000,171.59,172.075,169.52,170.03,910391,0
+TXRH.US,D,20240620,000000,170.98,171.42,167.38,169.36,1062444,0
+TXRH.US,D,20240621,000000,169.67,170.47,166.86,170.41,1619087,0
+TXRH.US,D,20240624,000000,170.41,171.43,169,170.86,656836,0
+TXRH.US,D,20240625,000000,171.28,173.25,170.97,171.66,528550,0
+TXRH.US,D,20240626,000000,170.82,172.14,169.5713,172.02,572344,0
+TXRH.US,D,20240627,000000,172.34,174.32,171.88,174.07,1197527,0
+TXRH.US,D,20240628,000000,174.37,175.7199,170.61,171.71,1552252,0
+TXRH.US,D,20240701,000000,172.85,173.035,163.525,170.36,1268055,0
+TXRH.US,D,20240702,000000,170.45,170.5475,166.88,167.61,657694,0
+TXRH.US,D,20240703,000000,168.09,168.09,166.26,166.64,355769,0
+TXRH.US,D,20240705,000000,167.4,171.03,166.12,170.68,694728,0
+TXRH.US,D,20240708,000000,171.74,172.4143,170.2501,171.56,571338,0
+TXRH.US,D,20240709,000000,172.1,172.8099,166.19,166.52,812923,0
+TXRH.US,D,20240710,000000,166.39,167.02,164.17,166.88,974822,0
+TXRH.US,D,20240711,000000,167.47,168.655,165.36,167.51,833939,0
+TXRH.US,D,20240712,000000,167.95,170.73,167.84,169.08,696565,0
+TXRH.US,D,20240715,000000,169.75,171.82,168.485,169.7,946443,0
+TXRH.US,D,20240716,000000,171.14,174.195,169.77,173.99,671649,0
+TXRH.US,D,20240717,000000,173.6,175.51,171.51,171.57,921055,0
+TXRH.US,D,20240718,000000,170.6,170.6,166.53,168.6,1077463,0
+TXRH.US,D,20240719,000000,169.32,171.69,168.03,171.44,914791,0
+TXRH.US,D,20240722,000000,172,173.84,168.95,173.57,677805,0
+TXRH.US,D,20240723,000000,173.6,174.61,171.95,172.23,575074,0
+TXRH.US,D,20240724,000000,171.52,171.555,165.22,165.46,1254029,0
+TXRH.US,D,20240725,000000,165.45,167.78,162.64,166.02,1704352,0
+TXRH.US,D,20240726,000000,175,175,169.03,169.38,1482375,0
+TXRH.US,D,20240729,000000,170,174.02,169.41,172.44,716678,0
+TXRH.US,D,20240730,000000,172.66,174.5799,172.32,173.87,718692,0
+TXRH.US,D,20240731,000000,175,176.66,172.44,174.61,769946,0
+TXRH.US,D,20240801,000000,175.18,177.72,170.5801,173.13,720793,0
+TXRH.US,D,20240802,000000,170.57,170.97,165.59,166.13,819237,0
+TXRH.US,D,20240805,000000,160,164.4,157.56,161.99,1140584,0
+TXRH.US,D,20240806,000000,163.6,167.56,162.26,166.5,740296,0
+TXRH.US,D,20240807,000000,167.31,168.55,164.4,164.73,498917,0
+TXRH.US,D,20240808,000000,165.74,169.55,164.87,168.09,464951,0
+TXRH.US,D,20240809,000000,169.07,169.07,166.55,167.56,491070,0
+TXRH.US,D,20240812,000000,168.46,169.91,166.6,166.97,478794,0
+TXRH.US,D,20240813,000000,167.67,170.64,166.22,169.71,605441,0
+TXRH.US,D,20240814,000000,170.2,170.335,166.485,167.69,599299,0
+TXRH.US,D,20240815,000000,169.42,172.65,169.42,170,656424,0
+TXRH.US,D,20240816,000000,169.43,170.2,166.7,167.26,723372,0
+TXRH.US,D,20240819,000000,167.34,169.13,167.09,168.12,736969,0
+TXRH.US,D,20240820,000000,167.725,169.97,165.09,166.73,810150,0
+TXRH.US,D,20240821,000000,167,169.67,166.5,169.61,566404,0
+TXRH.US,D,20240822,000000,169.89,170.87,168.05,168.32,411831,0
+TXRH.US,D,20240823,000000,169.38,171.98,167.93,168.59,517152,0
+TXRH.US,D,20240826,000000,168.71,170.41,167.53,167.79,547652,0
+TXRH.US,D,20240827,000000,167,169.36,166.515,169.01,534091,0
+TXRH.US,D,20240828,000000,168.24,170,167.945,169.6,667940,0
+TXRH.US,D,20240829,000000,170.02,171.11,168.37,168.63,427856,0
+TXRH.US,D,20240830,000000,169.14,170.125,166.78,168.75,541248,0
+TXRH.US,D,20240903,000000,168.49,170.14,165.76,166.69,896130,0
+TXRH.US,D,20240904,000000,166.4,168.205,165.22,167.76,527166,0
+TXRH.US,D,20240905,000000,168.28,168.41,164.63,165.24,492583,0
+TXRH.US,D,20240906,000000,165.24,167.25,160.96,161.81,611031,0
+TXRH.US,D,20240909,000000,162.46,163.41,160.585,161.26,777162,0
+TXRH.US,D,20240910,000000,161.49,162.09,156.435,159.84,992108,0
+TXRH.US,D,20240911,000000,160.36,163.215,159.61,162.96,676819,0
+TXRH.US,D,20240912,000000,163.33,164.63,160.825,161.85,865256,0
+TXRH.US,D,20240913,000000,162.09,164.32,162.09,163.92,716111,0
+TXRH.US,D,20240916,000000,165.02,167.44,163.09,163.3,868952,0
+TXRH.US,D,20240917,000000,164.4,166.5,164.15,165.62,613241,0
+TXRH.US,D,20240918,000000,165.54,166.67,162.94,163.11,592918,0
+TXRH.US,D,20240919,000000,166.04,172.64,166.04,172.49,1228012,0
+TXRH.US,D,20240920,000000,172.49,173,169.26,169.71,1411768,0
+TXRH.US,D,20240923,000000,171.77,175.925,171.66,175.28,988677,0
+TXRH.US,D,20240924,000000,175.96,178.535,174.73,175.58,747846,0
+TXRH.US,D,20240925,000000,176.66,179.32,175.28,177.13,560339,0
+TXRH.US,D,20240926,000000,178.51,180.69,177.185,178.33,555981,0
+TXRH.US,D,20240927,000000,178.55,179,174.4901,174.9,490225,0
+TXRH.US,D,20240930,000000,175.62,177.06,174.26,176.6,641039,0
+TXRH.US,D,20241001,000000,176.61,178.14,175.1201,177.22,532308,0
+TXRH.US,D,20241002,000000,176.71,178.4,172.86,178.23,531329,0
+TXRH.US,D,20241003,000000,176.4,177.335,174.5,175.55,554206,0
+TXRH.US,D,20241004,000000,177.98,179.42,176.6438,178.65,436839,0
+TXRH.US,D,20241007,000000,177.65,178.25,173.821,175.53,747465,0
+TXRH.US,D,20241008,000000,175.94,179.6499,175.94,176.86,505428,0
+TXRH.US,D,20241009,000000,176.42,177.26,175.03,175.98,486246,0
+TXRH.US,D,20241010,000000,175.11,175.57,173.35,174.04,433044,0
+TXRH.US,D,20241011,000000,173.9,177.55,173.5314,175.7,557581,0
+TXRH.US,D,20241014,000000,175.29,176.5,174.75,176.05,465659,0
+TXRH.US,D,20241015,000000,176.05,181.97,175.64,181.61,878333,0
+TXRH.US,D,20241016,000000,180.8,182.88,180.75,182.66,674909,0
+TXRH.US,D,20241017,000000,183.61,184.1909,181.31,182.3,357533,0
+TXRH.US,D,20241018,000000,182.69,184.12,181.95,183.89,508865,0
+TXRH.US,D,20241021,000000,182.76,182.94,180.16,181.02,589157,0
+TXRH.US,D,20241022,000000,180.05,181.41,178.281,180.43,755869,0
+TXRH.US,D,20241023,000000,179.38,180.25,177.8085,178.99,539384,0
+TXRH.US,D,20241024,000000,179.26,182.21,178.23,180.9,1573827,0
+TXRH.US,D,20241025,000000,184,189.9699,183.05,187.38,1488827,0
+TXRH.US,D,20241028,000000,189.39,189.42,186.684,188.11,826127,0
+TXRH.US,D,20241029,000000,188.67,193.23,187.44,193.18,907451,0
+TXRH.US,D,20241030,000000,193.79,196.29,193.66,193.95,885242,0
+TXRH.US,D,20241031,000000,193.9,196.158,191.04,191.12,921338,0
+TXRH.US,D,20241101,000000,191.45,192.505,187.21,187.52,1150141,0
+TXRH.US,D,20241104,000000,186.29,187.0899,184.56,185.41,580026,0
+TXRH.US,D,20241105,000000,185.61,189.41,185.5,189.17,616320,0
+TXRH.US,D,20241106,000000,198,201.22,196.69,197.97,1200611,0
+TXRH.US,D,20241107,000000,198.79,201.24,196.48,196.59,783112,0
+TXRH.US,D,20241108,000000,197,199.4799,196.785,197.77,504653,0
+TXRH.US,D,20241111,000000,198.99,199.4456,194.21,194.48,554666,0
+TXRH.US,D,20241112,000000,194.94,197.7499,194.5,196.19,770190,0
+TXRH.US,D,20241113,000000,196.37,201.35,196.37,200.59,671099,0
+TXRH.US,D,20241114,000000,200.99,203.32,198.245,198.91,697464,0
+TXRH.US,D,20241115,000000,199.05,200,197.27,197.99,592412,0
+TXRH.US,D,20241118,000000,197.88,199.0396,194.73,195.77,566099,0
+TXRH.US,D,20241119,000000,193.37,194.815,192.01,193.62,496984,0
+TXRH.US,D,20241120,000000,193.24,193.705,192.26,193.41,512261,0
+TXRH.US,D,20241121,000000,193.72,194.56,192.39,192.56,553114,0
+TXRH.US,D,20241122,000000,192.96,196.145,192.96,194.9,829436,0
+TXRH.US,D,20241125,000000,196.01,203.029,196.01,202.12,876948,0
+TXRH.US,D,20241126,000000,202.51,204.94,201.221,204.71,739255,0
+TXRH.US,D,20241127,000000,205,205.85,202.59,203.36,695275,0
+TXRH.US,D,20241129,000000,204.84,206.04,204.11,205.27,398650,0
+TXRH.US,D,20241202,000000,203.98,205.11,197.92,198.2,719014,0
+TXRH.US,D,20241203,000000,197.53,199.4199,195.16,196.1,739370,0
+TXRH.US,D,20241204,000000,196,200.14,193.56,199.86,1151954,0
+TXRH.US,D,20241205,000000,198.61,199.465,196.05,196.31,689759,0
+TXRH.US,D,20241206,000000,196.8,197.86,195.1,196.56,570621,0
+TXRH.US,D,20241209,000000,196.24,196.5,191.68,192.42,595432,0
+TXRH.US,D,20241210,000000,192.39,194.62,190.92,193.2,597210,0
+TXRH.US,D,20241211,000000,193.5,195.7066,192.46,192.605,407254,0
+TXRH.US,D,20241212,000000,192.06,192.7382,189.51,189.75,395928,0
+TXRH.US,D,20241213,000000,190.53,190.775,186.37,186.86,434896,0
+TXRH.US,D,20241216,000000,187.15,189.6,186.965,187.53,715154,0
+TXRH.US,D,20241217,000000,186.82,188.12,185.75,186.92,537570,0
+TXRH.US,D,20241218,000000,187.25,187.46,178.3,178.95,788721,0
+TXRH.US,D,20241219,000000,183.96,185.865,182.13,182.86,926041,0
+TXRH.US,D,20241220,000000,181.37,184.65,180.76,181.38,1528682,0
+TXRH.US,D,20241223,000000,181.02,181.29,178.5,180.42,636085,0
+TXRH.US,D,20241224,000000,180.7,182.64,180.12,182.58,242738,0
+TXRH.US,D,20241226,000000,182.38,183.435,181.325,182.54,277175,0
+TXRH.US,D,20241227,000000,180.47,182.83,180.47,181.86,400783,0
+TXRH.US,D,20241230,000000,180,182.14,180,180.19,499851,0
+TXRH.US,D,20241231,000000,181.07,182.59,179.56,180.43,469042,0
+TXRH.US,D,20250102,000000,181.58,185.25,180.695,181.2,783748,0
+TXRH.US,D,20250103,000000,181.59,183.5,180.3201,182.94,482085,0
+TXRH.US,D,20250106,000000,184,184.43,179.66,180.97,665172,0
+TXRH.US,D,20250107,000000,180.2,181.5,177.91,181.27,980581,0
+TXRH.US,D,20250108,000000,179.17,182.43,176.41,182.05,873456,0
+TXRH.US,D,20250110,000000,179.46,181.65,177.13,178.12,1189398,0
+TXRH.US,D,20250113,000000,176.23,180.67,173.6544,180.32,920107,0
+TXRH.US,D,20250114,000000,181.35,182.37,178.64,179.33,1159339,0
+TXRH.US,D,20250115,000000,182.02,182.39,177.94,179.29,693042,0
+TXRH.US,D,20250116,000000,179.14,180.76,178.025,178.32,648049,0
+TXRH.US,D,20250117,000000,179.69,181.56,177.86,178.95,826396,0
+TXRH.US,D,20250121,000000,180.94,183.59,180.07,182.04,1385697,0
+TXRH.US,D,20250122,000000,182.24,182.615,178.75,180.04,679781,0
+TXRH.US,D,20250123,000000,179.3,179.57,177.97,179.13,802114,0
+TXRH.US,D,20250124,000000,178.2,178.86,175.4004,178.55,854820,0
+TXRH.US,D,20250127,000000,177.46,182.37,175.46,181.19,947397,0
+TXRH.US,D,20250128,000000,180.16,181.902,177.86,180.91,819533,0
+TXRH.US,D,20250129,000000,181.88,183.53,180.48,182.04,773044,0
+TXRH.US,D,20250130,000000,183.28,185,181.29,182.65,639531,0
+TXRH.US,D,20250131,000000,182.14,182.365,179.08,181.1,853658,0
+TXRH.US,D,20250203,000000,179.13,183.83,178.82,183.49,660838,0
+TXRH.US,D,20250204,000000,182.8,185.35,180.185,182.02,1455332,0
+TXRH.US,D,20250205,000000,182,182,176.5755,181.16,1249963,0
+TXRH.US,D,20250206,000000,181.99,182.26,176.82,178.45,1152426,0
+TXRH.US,D,20250207,000000,178.02,178.1514,175.085,175.96,1189265,0
+TXRH.US,D,20250210,000000,176.22,177.948,172.42,173.6,1326735,0
+TXRH.US,D,20250211,000000,172.89,174,169.51,170.77,1237448,0
+TXRH.US,D,20250212,000000,168.92,170.27,168.18,168.52,1133827,0
+TXRH.US,D,20250213,000000,169.06,171.75,169.06,171.43,966003,0
+TXRH.US,D,20250214,000000,171.72,172.82,169.68,171.7,1059519,0
+TXRH.US,D,20250218,000000,172.4,177.55,172.05,177.48,1786002,0
+TXRH.US,D,20250219,000000,175.27,176,173.11,174.02,1495723,0
+TXRH.US,D,20250220,000000,173.41,174.77,169.5,171.57,2185093,0
+TXRH.US,D,20250221,000000,170.64,173.9,167.35,169.13,2703293,0
+TXRH.US,D,20250224,000000,168.26,173.04,168.26,172.05,1678817,0
+TXRH.US,D,20250225,000000,172.095,176.24,168.49,174.88,1792960,0
+TXRH.US,D,20250226,000000,176.35,178.473,174.755,175.71,1451748,0
+TXRH.US,D,20250227,000000,175.6,179.57,173.935,177.9,1547872,0
+TXRH.US,D,20250228,000000,177.85,184.17,177.5,184.09,1940001,0
+TXRH.US,D,20250303,000000,184.1,185.95,180.87,181.21,1447881,0
+TXRH.US,D,20250304,000000,180.51,186.97,176.865,184.98,1541806,0
+TXRH.US,D,20250305,000000,185,187.06,183.19,185.86,990881,0
+TXRH.US,D,20250306,000000,183.38,184.21,178.13,179.23,1174777,0
+TXRH.US,D,20250307,000000,179.09,179.95,172.04,179.03,1318769,0
+TXRH.US,D,20250310,000000,178.99,183.57,176.475,178.33,1822155,0
+TXRH.US,D,20250311,000000,178.3,180.21,175.25,177.12,1327133,0
+TXRH.US,D,20250312,000000,177.585,179.35,173.365,175.39,1137457,0
+TXRH.US,D,20250313,000000,175,175.16,166.99,167.78,1465079,0
+TXRH.US,D,20250314,000000,169.79,173.22,168.485,172.49,1183893,0
+TXRH.US,D,20250317,000000,172.25,174.0992,171.43,171.95,1038150,0
+TXRH.US,D,20250318,000000,170.5,170.5,166.95,167.09,1013633,0
+TXRH.US,D,20250319,000000,166.37,170.83,166.37,170.04,906865,0
+TXRH.US,D,20250320,000000,169.34,173.76,169.34,170.75,1005821,0
+TXRH.US,D,20250321,000000,168.73,171.27,167.88,169.88,1548547,0
+TXRH.US,D,20250324,000000,173.02,176.33,172.715,175.87,1273577,0
+TXRH.US,D,20250325,000000,175.85,178.13,175.57,177.5,768805,0
+TXRH.US,D,20250326,000000,178,179.59,174.845,175.53,718896,0
+TXRH.US,D,20250327,000000,174.76,177.77,173.03,174.74,712437,0
+TXRH.US,D,20250328,000000,175.93,177,170.36,171.05,951356,0
+TXRH.US,D,20250331,000000,168.8,168.8,163.32,166.63,1869229,0
+TXRH.US,D,20250401,000000,166.75,169.61,166.27,168.92,900550,0
+TXRH.US,D,20250402,000000,166.89,173.195,166.89,172.22,771056,0
+TXRH.US,D,20250403,000000,166.03,170.3699,164.9,167.05,1500320,0
+TXRH.US,D,20250404,000000,162.01,163.7,156.78,159.86,1931248,0
+TXRH.US,D,20250407,000000,150.85,162.18,148.73,154.9,1930152,0
+TXRH.US,D,20250408,000000,160.2,163.17,151.62,153.22,1331083,0
+TXRH.US,D,20250409,000000,151.71,166.89,150.835,166,1664987,0
+TXRH.US,D,20250410,000000,164.52,164.885,158.2,161.71,1365029,0
+TXRH.US,D,20250411,000000,160.82,161.6245,156.09,160.17,1240765,0
+TXRH.US,D,20250414,000000,162.75,164.145,160.27,163.13,1627323,0
+TXRH.US,D,20250415,000000,163.84,165.23,162,163.01,629199,0
+TXRH.US,D,20250416,000000,162.775,163.73,159.1,160.51,793449,0
+TXRH.US,D,20250417,000000,160.77,162.66,159.31,161.89,1117885,0
+TXRH.US,D,20250421,000000,160.88,161.155,157.055,159.52,912247,0
+TXRH.US,D,20250422,000000,160.94,163.96,159.79,162.95,1530055,0
+TXRH.US,D,20250423,000000,165.38,167.28,162.225,163.41,1577726,0
+TXRH.US,D,20250424,000000,163.16,163.475,160.46,161.84,913515,0
+TXRH.US,D,20250425,000000,161.48,162.67,160.59,161.64,860164,0
+TXRH.US,D,20250428,000000,162.93,167.06,161.6375,166.66,1866655,0
+TXRH.US,D,20250429,000000,164.99,167.21,163.83,164.67,1576655,0
+TXRH.US,D,20250430,000000,162.91,166.405,160.03,165.96,805086,0
+TXRH.US,D,20250501,000000,165.83,169.04,165.36,166.74,820360,0
+TXRH.US,D,20250502,000000,168.84,172.79,168.125,171.79,1024491,0
+TXRH.US,D,20250505,000000,170.83,173.9,170.52,171.16,1040332,0
+TXRH.US,D,20250506,000000,170,172.08,169.375,171.25,859686,0
+TXRH.US,D,20250507,000000,171.48,172.54,170.49,171.26,1154703,0
+TXRH.US,D,20250508,000000,172.46,174.055,171.78,172.55,1173366,0
+TXRH.US,D,20250509,000000,174.72,184.92,174.285,180.81,2106795,0
+TXRH.US,D,20250512,000000,185.35,190.3625,184.57,189.96,1843416,0
+TXRH.US,D,20250513,000000,190.05,191.9,188.695,190.51,1729070,0
+TXRH.US,D,20250514,000000,190,192.16,188.67,189.1,1225250,0
+TXRH.US,D,20250515,000000,189.24,190.0919,187.31,189.42,1050628,0
+TXRH.US,D,20250516,000000,189.07,193.04,188.23,192.92,789465,0
+TXRH.US,D,20250519,000000,191.05,194.5,189.21,193.53,1596188,0
+TXRH.US,D,20250520,000000,192.32,193.65,190.805,191.36,695816,0
+TXRH.US,D,20250521,000000,189.75,190.81,186.8301,187.1,609594,0
+TXRH.US,D,20250522,000000,187.19,189.04,186.813,188.73,617748,0
+TXRH.US,D,20250523,000000,186.52,190.375,186.52,189.99,662564,0
+TXRH.US,D,20250527,000000,191.39,199.99,190.43,199.8,1810526,0
+TXRH.US,D,20250528,000000,199.24,199.7099,196.23,196.32,953648,0
+TXRH.US,D,20250529,000000,196.32,197.99,194.785,195.785,1084621,0
+TXRH.US,D,20250530,000000,195.62,195.98,192.65,195.21,887581,0
+TXRH.US,D,20250602,000000,194.18,195.26,191.15,194.67,1003100,0
+TXRH.US,D,20250603,000000,193.58,196.573,192.405,195.92,653539,0
+TXRH.US,D,20250604,000000,196.03,196.765,195.07,195.11,569630,0
+TXRH.US,D,20250605,000000,195.11,195.485,190.88,191.68,556252,0
+TXRH.US,D,20250606,000000,194.3,195.46,191.14,195.19,541686,0
+TXRH.US,D,20250609,000000,194.75,195.61,193.84,194.78,454405,0
+TXRH.US,D,20250610,000000,191.88,193.84,187.32,189.17,1152226,0
+TXRH.US,D,20250611,000000,189.06,190.44,187.29,187.84,651190,0
+TXRH.US,D,20250612,000000,186.43,187.565,185.56,186.64,797717,0
+TXRH.US,D,20250613,000000,184.32,186.095,181.21,182.29,858821,0
+TXRH.US,D,20250616,000000,184.68,193.73,184.01,192.88,1913776,0
+TXRH.US,D,20250617,000000,191.55,194.825,190,194.55,1819574,0
+TXRH.US,D,20250618,000000,194.69,195.86,192.43,192.94,1044590,0
+TXRH.US,D,20250620,000000,194,194.215,190.98,193.02,2478263,0
+TXRH.US,D,20250623,000000,191.135,191.83,181.67,188.59,1844933,0
+TXRH.US,D,20250624,000000,189,190.1,187.31,188.79,954825,0
+TXRH.US,D,20250625,000000,189.75,189.75,183.62,184.01,1086408,0
+TXRH.US,D,20250626,000000,184.81,185.29,183,185.03,976133,0
+TXRH.US,D,20250627,000000,185.44,187.9,184.94,187.74,1248662,0
+TXRH.US,D,20250630,000000,187.2,189.42,186.2301,187.41,995943,0
+TXRH.US,D,20250701,000000,186.91,192.17,186.91,189.22,878958,0
+TXRH.US,D,20250702,000000,189.61,192.325,187.79,191.13,1002957,0
+TXRH.US,D,20250703,000000,191.98,191.99,188.9,189.46,405473,0
+TXRH.US,D,20250707,000000,188.41,188.775,184.72,185.99,769014,0
+TXRH.US,D,20250708,000000,186.27,189.53,185.37,188.25,1508625,0
+TXRH.US,D,20250709,000000,188.65,188.65,185.74,186.57,583470,0
+TXRH.US,D,20250710,000000,187.27,189.3,186.18,186.38,586297,0
+TXRH.US,D,20250711,000000,186.67,188.29,185.25,188.09,619727,0
+TXRH.US,D,20250714,000000,189.99,190.77,187.295,188.48,879606,0
+TXRH.US,D,20250715,000000,188.4,188.96,184.2,184.66,571265,0
+TXRH.US,D,20250716,000000,184.75,185.4775,183.235,184.01,968127,0
+TXRH.US,D,20250717,000000,183.1,185.44,181.32,182.58,1013896,0
+TXRH.US,D,20250718,000000,183.73,184.75,182.1,184.08,594447,0
+TXRH.US,D,20250721,000000,184.57,185.18,182.99,183.01,617951,0
+TXRH.US,D,20250722,000000,183.45,185.5,183.45,184.26,606483,0
+TXRH.US,D,20250723,000000,184.87,187.25,184.45,186.49,957119,0
+TXRH.US,D,20250724,000000,184.38,187.02,182.825,184.19,793818,0
+TXRH.US,D,20250725,000000,185.5,188.29,184.435,188.14,651064,0
+TXRH.US,D,20250728,000000,188.23,188.9,186.3131,187.58,761985,0
+TXRH.US,D,20250729,000000,187.21,187.21,183.5,184.58,711641,0
+TXRH.US,D,20250730,000000,187.37,188.37,185.4225,187.38,678144,0
+TXRH.US,D,20250731,000000,185.21,186.3875,184,185.13,600332,0
+TXRH.US,D,20250801,000000,184.15,184.825,182,182.97,1110737,0
+TXRH.US,D,20250804,000000,183.55,185.5325,182.07,184.79,678490,0
+TXRH.US,D,20250805,000000,183.31,184.375,181.86,182.23,858334,0
+TXRH.US,D,20250806,000000,182.7,184.8,181,184.39,734745,0
+TXRH.US,D,20250807,000000,184.89,185.97,181.76,185.01,1454818,0
+TXRH.US,D,20250808,000000,173.94,179.68,170.1801,172.84,3206989,0
+TXRH.US,D,20250811,000000,173.69,177.32,173.25,174.86,1604069,0
+TXRH.US,D,20250812,000000,175.53,176.915,174.46,176.71,1108999,0
+TXRH.US,D,20250813,000000,176.6,176.71,173.72,175.17,1077134,0
+TXRH.US,D,20250814,000000,174.24,174.5373,171.96,172.91,1130404,0
+TXRH.US,D,20250815,000000,173.45,174.33,172.4555,172.84,678837,0
+TXRH.US,D,20250818,000000,173.07,174.64,172.15,173.88,1222060,0
+TXRH.US,D,20250819,000000,174.645,177.09,174.145,175.91,1188146,0
+TXRH.US,D,20250820,000000,175.66,176.025,173.05,173.23,1009045,0
+TXRH.US,D,20250821,000000,172.4,174.27,172.015,173.93,916731,0
+TXRH.US,D,20250822,000000,174.18,177.59,174.18,177.33,1027263,0
+TXRH.US,D,20250825,000000,177.44,178.58,176.665,176.76,1105985,0
+TXRH.US,D,20250826,000000,177.11,178.49,174.09,174.72,1053558,0
+TXRH.US,D,20250827,000000,174.67,175.91,174.25,174.84,984735,0
+TXRH.US,D,20250828,000000,174.53,175,171.04,172.38,1268590,0
+TXRH.US,D,20250829,000000,172.5,173.865,171.51,172.55,871389,0
+TXRH.US,D,20250902,000000,170.66,172.04,170.4,171.28,1400060,0
+TXRH.US,D,20250903,000000,170.9,172.54,170.9,171.57,608128,0
+TXRH.US,D,20250904,000000,167.05,171.225,162.9607,169.37,1708125,0
+TXRH.US,D,20250905,000000,169,170.6925,167.84,168.85,1073408,0
+TXRH.US,D,20250908,000000,168.51,168.83,166.92,167.48,1078538,0
+TXRH.US,D,20250909,000000,167.08,168.61,165.99,168.12,1284753,0
+TXRH.US,D,20250910,000000,167.8,167.8,163.89,166.08,1119749,0
+TXRH.US,D,20250911,000000,166.28,168.22,165.455,167.16,842952,0
+TXRH.US,D,20250912,000000,167.81,167.81,165.875,166.69,874277,0
+TXRH.US,D,20250915,000000,167.26,168.42,165.03,165.14,926959,0
+TXRH.US,D,20250916,000000,165.04,166,163.26,165.61,1126647,0
+TXRH.US,D,20250917,000000,165.65,166.58,163.65,164.3,1058063,0
+TXRH.US,D,20250918,000000,163.5,163.5,158.35,159.78,1677140,0
+TXRH.US,D,20250919,000000,160.8,160.8,157.475,158.24,2097171,0
+TXRH.US,D,20250922,000000,158.1,160.2,158.05,159.56,1111379,0
+TXRH.US,D,20250923,000000,159.27,159.925,157.935,159.64,1195881,0
+TXRH.US,D,20250924,000000,159.5,161.9,159.5,161.75,1304268,0
+TXRH.US,D,20250925,000000,161.82,164.02,160.68,163.01,1288602,0
+TXRH.US,D,20250926,000000,163.71,163.998,160.93,162.53,1241007,0
+TXRH.US,D,20250929,000000,163.15,166.86,162.88,166.76,1499381,0
+TXRH.US,D,20250930,000000,166,166.44,164.635,166.15,1370338,0
+TXRH.US,D,20251001,000000,165.26,166.13,160.625,162.81,1436099,0
+TXRH.US,D,20251002,000000,162.39,165.88,162.39,165.06,989052,0
+TXRH.US,D,20251003,000000,164.53,166.9225,163.97,166.49,872652,0
+TXRH.US,D,20251006,000000,166.3,167.595,164.91,167.11,968991,0
+TXRH.US,D,20251007,000000,166.02,167.35,164.415,166.56,974851,0
+TXRH.US,D,20251008,000000,166.75,167.54,164.63,165.87,1091716,0
+TXRH.US,D,20251009,000000,165.92,168.86,165.887,167.75,868622,0
+TXRH.US,D,20251010,000000,167.54,168.52,163.25,163.33,1021810,0
+TXRH.US,D,20251013,000000,164.915,172.63,163.52,171.96,1577576,0
+TXRH.US,D,20251014,000000,171.15,171.89,169.63,169.83,1563822,0
+TXRH.US,D,20251015,000000,170,174,170,172.53,681842,0
+TXRH.US,D,20251016,000000,172.47,173.14,170.821,172.74,664272,0
+TXRH.US,D,20251017,000000,173.8,181,173.525,177.48,1817057,0
+TXRH.US,D,20251020,000000,177.72,179.18,176.16,179.07,674346,0
+TXRH.US,D,20251021,000000,179.22,180.39,176.915,178.03,876356,0
+TXRH.US,D,20251022,000000,177.87,179.29,176.87,178.78,889856,0
+TXRH.US,D,20251023,000000,177.4,177.7725,175,176.39,723677,0
+TXRH.US,D,20251024,000000,176.37,177.025,173.77,175.54,905078,0
+TXRH.US,D,20251027,000000,176.68,176.9218,174.21,174.31,726719,0
+TXRH.US,D,20251028,000000,175.46,175.46,172,172.56,589587,0
+TXRH.US,D,20251029,000000,171.28,172.46,168,170.82,700871,0
+TXRH.US,D,20251030,000000,168.26,168.555,161.96,165.42,1358041,0
+TXRH.US,D,20251031,000000,165.52,166.25,162.59,163.58,1083021,0
+TXRH.US,D,20251103,000000,163.19,163.273,160.18,161.04,1396738,0
+TXRH.US,D,20251104,000000,160,162.875,159,162.19,1526277,0
+TXRH.US,D,20251105,000000,161.99,167.02,161.3,165.76,2062708,0
+TXRH.US,D,20251106,000000,165.47,165.765,160.22,160.73,1706808,0
+TXRH.US,D,20251107,000000,156.24,165.48,156,165.03,2597971,0
+TXRH.US,D,20251110,000000,167.16,168.04,160.185,161.74,1297742,0
+TXRH.US,D,20251111,000000,161.36,164.44,160,163.98,1068778,0
+TXRH.US,D,20251112,000000,163.67,169.025,163.4,167.59,1213769,0
+TXRH.US,D,20251113,000000,166.94,169.79,166.77,168.1,985712,0
+TXRH.US,D,20251114,000000,166.64,168.115,165.73,167.345,741569,0
+TXRH.US,D,20251117,000000,168.18,171.4,166.85,169.71,1421210,0
+TXRH.US,D,20251118,000000,168.25,171.6269,168.25,170.99,862524,0
+TXRH.US,D,20251119,000000,171.02,171.55,167.14,167.2,799726,0
+TXRH.US,D,20251120,000000,167.42,169.41,165.7,166.26,782170,0
+TXRH.US,D,20251121,000000,168.46,174.345,167.305,173.43,1253831,0
+TXRH.US,D,20251124,000000,173.26,173.35,169.7,170.71,865790,0
+TXRH.US,D,20251125,000000,171.35,175.57,171.01,175.45,935947,0
+TXRH.US,D,20251126,000000,174.91,178.675,174.91,176.71,795980,0
+TXRH.US,D,20251128,000000,176.76,177.58,175.22,175.25,363195,0
+TXRH.US,D,20251201,000000,174.02,174.5,170.28,170.91,1128383,0
+TXRH.US,D,20251202,000000,170.73,170.7711,168.05,169.92,752935,0
+TXRH.US,D,20251203,000000,169.42,170.7,168,169,835427,0
+TXRH.US,D,20251204,000000,169.5,169.69,166.18,167.13,685637,0
+TXRH.US,D,20251205,000000,167.39,168.67,165.75,166.27,867218,0
+TXRH.US,D,20251208,000000,166.72,167.445,164.66,165.05,636722,0
+TXRH.US,D,20251209,000000,165.17,166.745,164.56,164.95,702278,0
+TXRH.US,D,20251210,000000,164.95,167.09,164.514,166.21,870762,0
+TXRH.US,D,20251211,000000,166.21,169.12,166.21,167.36,591112,0
+TXRH.US,D,20251212,000000,168.31,170.795,167.395,168.24,646388,0
+TXRH.US,D,20251215,000000,168.32,169.91,167.605,169.71,732021,0
+TXRH.US,D,20251216,000000,168.75,170.55,165.1,165.79,776268,0
+TXRH.US,D,20251217,000000,169.87,172.1899,168.5,171.51,1145332,0
+TXRH.US,D,20251218,000000,173.23,174.95,171.967,174.25,1260967,0
+TXRH.US,D,20251219,000000,174.785,176.5,174.1652,175.77,1894868,0
+TXRH.US,D,20251222,000000,175.46,176.49,173.53,173.69,1137679,0
+TXRH.US,D,20251223,000000,172.8,173.25,166.41,167.17,930352,0
+TXRH.US,D,20251224,000000,167.74,171.19,167.26,170.8,450211,0
+TXRH.US,D,20251226,000000,170.62,170.94,169.37,170.75,538889,0
+TXRH.US,D,20251229,000000,169.67,170.33,167.69,168.22,647260,0
+TXRH.US,D,20251230,000000,167.32,168.28,166.77,167.4,591942,0
+TXRH.US,D,20251231,000000,167,168.11,165.85,166,595003,0
+TXRH.US,D,20260102,000000,165.74,171.445,165.74,171.36,664297,0
+TXRH.US,D,20260105,000000,171.22,176.98,171.1325,174.32,1004552,0
+TXRH.US,D,20260106,000000,173.72,179.65,173.2377,177.96,928239,0
+TXRH.US,D,20260107,000000,178.08,182.91,177.855,180.79,1255008,0
+TXRH.US,D,20260108,000000,179.7,181.62,178.56,180.57,839729,0
+TXRH.US,D,20260109,000000,180,183.4,180,183.15,719376,0
+TXRH.US,D,20260112,000000,182.63,188.21,180.725,188.03,1529617,0
+TXRH.US,D,20260113,000000,186.05,189.88,185.12,189.74,1116594,0
+TXRH.US,D,20260114,000000,187.97,189.82,186.9,189.09,830742,0
+TXRH.US,D,20260115,000000,189.66,193.81,189.51,193.6,1036611,0
+TXRH.US,D,20260116,000000,193.01,194.92,191.72,194.49,877030,0
+TXRH.US,D,20260120,000000,194.33,197,192.105,194.75,1142469,0
+TXRH.US,D,20260121,000000,194.77,195.62,189.19,191.36,955634,0
+TXRH.US,D,20260122,000000,192.84,195,191.04,191.25,724418,0
+TXRH.US,D,20260123,000000,190.87,192.66,189.3997,190.65,733541,0
+TXRH.US,D,20260126,000000,188.685,190.1,184.32,186.14,1122171,0
+TXRH.US,D,20260127,000000,185.62,188.53,184.53,184.96,657055,0
+TXRH.US,D,20260128,000000,188.28,189.86,180.71,181.75,735693,0
+TXRH.US,D,20260129,000000,181.91,184.795,180.53,184.02,623086,0
+TXRH.US,D,20260130,000000,183.74,183.78,178.16,179.86,983142,0
+TXRH.US,D,20260202,000000,181.1,183.28,178.35,182.6,877232,0
+TXRH.US,D,20260203,000000,181.79,184.9,178.78,184.29,676320,0
+TXRH.US,D,20260204,000000,185,187.8799,184.79,185.48,757363,0
+TXRH.US,D,20260205,000000,186.94,190,184.91,185.96,570552,0
+TXRH.US,D,20260206,000000,185.94,191.505,184.89,190.97,1086100,0
+TXRH.US,D,20260209,000000,191.58,192,187.0001,187.67,663115,0
+TXRH.US,D,20260210,000000,183.66,186.72,182.45,182.68,933857,0
+TXRH.US,D,20260211,000000,183.63,184.66,181.53,183.37,823528,0
+TXRH.US,D,20260212,000000,185.5,188,180.49,181.92,1271109,0
+TXRH.US,D,20260213,000000,181.73,183.5,179.48,180.9,1043628,0
+TXRH.US,D,20260217,000000,183.61,187,180.95,186.9,1102198,0
+TXRH.US,D,20260218,000000,187.2,190.66,186.76,186.86,1467373,0
diff --git a/daily/us/nasdaq stocks/3/ubsi.us.txt b/daily/us/nasdaq stocks/3/ubsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6928f6b580fe7cd1f204a41cfc661dc7aed6c844
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBSI.US,D,20050225,000000,20.8439,21.1314,20.7146,21.0906,168527.89697458,0
+UBSI.US,D,20050228,000000,21.0198,21.1684,20.8206,20.9177,197281.72543774,0
+UBSI.US,D,20050301,000000,21.0508,21.2841,20.9994,21.1753,159843.08815566,0
+UBSI.US,D,20050302,000000,21.1626,21.4745,20.9994,21.0849,121282.7016601,0
+UBSI.US,D,20050303,000000,21.2364,21.2433,20.8876,20.9712,106593.96172973,0
+UBSI.US,D,20050304,000000,21.1499,21.5785,21.1314,21.5785,123376.97656784,0
+UBSI.US,D,20050307,000000,21.4696,21.6154,21.182,21.2044,172015.61081359,0
+UBSI.US,D,20050308,000000,21.3025,21.3025,21.0508,21.0508,162056.74187879,0
+UBSI.US,D,20050309,000000,20.8439,21.0401,20.4941,20.5067,125232.49384483,0
+UBSI.US,D,20050310,000000,20.6835,20.8089,20.4658,20.4658,233376.32191906,0
+UBSI.US,D,20050311,000000,20.6116,20.7069,20.3415,20.5301,117277.33657854,0
+UBSI.US,D,20050314,000000,20.5592,20.9712,20.4795,20.8652,205214.24189422,0
+UBSI.US,D,20050315,000000,20.9857,21.117,20.769,20.7865,223345.41404397,0
+UBSI.US,D,20050316,000000,20.7632,21.0052,20.6359,20.6388,140956.53626031,0
+UBSI.US,D,20050317,000000,20.6311,20.8652,20.5018,20.6311,130129.08353087,0
+UBSI.US,D,20050318,000000,20.7292,20.7739,20.2957,20.3241,562724.97838217,0
+UBSI.US,D,20050321,000000,20.4397,20.4397,20.1647,20.225,188101.90618607,0
+UBSI.US,D,20050322,000000,20.3463,20.5864,19.9879,20.0646,142591.82020548,0
+UBSI.US,D,20050323,000000,19.9829,20.1112,19.8119,19.8119,151880.72699534,0
+UBSI.US,D,20050324,000000,20.0013,20.0199,19.6525,19.6759,114089.09890571,0
+UBSI.US,D,20050328,000000,19.6428,20.0646,19.6428,19.9276,268831.83008703,0
+UBSI.US,D,20050329,000000,19.8896,20.217,19.7391,19.8285,144777.68748021,0
+UBSI.US,D,20050330,000000,19.8625,20.3968,19.8285,20.3736,309365.05441952,0
+UBSI.US,D,20050331,000000,20.4397,20.5135,20.1695,20.3415,360453.01263598,0
+UBSI.US,D,20050401,000000,20.5592,20.5592,19.9023,19.9946,248459.21776574,0
+UBSI.US,D,20050404,000000,20.083,20.3677,19.7439,20.2327,149338.78152992,0
+UBSI.US,D,20050405,000000,20.358,20.3677,20.1831,20.1967,236553.23918699,0
+UBSI.US,D,20050406,000000,20.3532,20.5436,20.2715,20.3241,238431.39727379,0
+UBSI.US,D,20050407,000000,20.2763,20.5241,20.2648,20.4551,86027.873397307,0
+UBSI.US,D,20050408,000000,20.5067,20.5067,19.9879,20.0344,188025.75073489,0
+UBSI.US,D,20050411,000000,19.9946,20.0763,19.7769,19.7769,208452.90682526,0
+UBSI.US,D,20050412,000000,19.7633,20.1899,19.6428,20.1579,195958.26719136,0
+UBSI.US,D,20050413,000000,20.0393,20.1384,19.6895,19.8061,193129.19509239,0
+UBSI.US,D,20050414,000000,19.7332,19.7633,19.2784,19.3106,206060.18487907,0
+UBSI.US,D,20050415,000000,19.4097,19.842,18.8801,19.1366,251071.14391604,0
+UBSI.US,D,20050418,000000,18.9715,19.5845,18.9442,19.3883,291402.65921565,0
+UBSI.US,D,20050419,000000,19.4485,19.5165,19.2124,19.4028,227171.71090245,0
+UBSI.US,D,20050420,000000,19.2717,19.2911,18.952,19.0385,228884.17942652,0
+UBSI.US,D,20050421,000000,19.1123,19.5165,18.8927,19.4806,153823.72012843,0
+UBSI.US,D,20050422,000000,19.4251,19.5486,19.0093,19.1327,226841.36090471,0
+UBSI.US,D,20050425,000000,19.2124,19.5544,19.0559,19.2784,270139.85141761,0
+UBSI.US,D,20050426,000000,19.2513,19.4747,18.7334,18.7946,427433.79021382,0
+UBSI.US,D,20050427,000000,18.7236,18.8665,18.3514,18.7022,323424.9973137,0
+UBSI.US,D,20050428,000000,18.5914,18.6459,18.3923,18.4107,121384.58530426,0
+UBSI.US,D,20050429,000000,18.4107,18.8004,18.3019,18.7946,331982.1942955,0
+UBSI.US,D,20050502,000000,18.8345,19.1269,18.6878,19.0258,105767.57217153,0
+UBSI.US,D,20050503,000000,18.9588,19.2542,18.9588,18.9636,103951.16174785,0
+UBSI.US,D,20050504,000000,19.1541,19.6895,19.0696,19.6283,113447.95233691,0
+UBSI.US,D,20050505,000000,19.7011,19.7284,19.2406,19.4368,116675.29686305,0
+UBSI.US,D,20050506,000000,19.6701,19.7011,19.2717,19.364,109920.10251687,0
+UBSI.US,D,20050509,000000,19.4436,19.5728,19.3338,19.4563,104232.11361509,0
+UBSI.US,D,20050510,000000,19.3766,19.4311,19.1473,19.1473,130697.16203165,0
+UBSI.US,D,20050511,000000,19.2843,19.328,18.9219,19.328,149025.9267034,0
+UBSI.US,D,20050512,000000,19.2406,19.4154,19.0627,19.1609,230054.2976428,0
+UBSI.US,D,20050513,000000,19.1327,19.2979,18.9986,19.0949,131670.71685363,0
+UBSI.US,D,20050516,000000,19.0336,19.8061,19.0035,19.8061,170066.44291418,0
+UBSI.US,D,20050517,000000,19.5671,20.1296,19.5594,19.9217,151907.48431603,0
+UBSI.US,D,20050518,000000,20.0587,20.4551,19.9829,20.4397,135944.68426979,0
+UBSI.US,D,20050519,000000,20.4454,20.4658,20.3241,20.4066,143342.05431249,0
+UBSI.US,D,20050520,000000,20.4658,20.4658,20.1171,20.427,87086.845819948,0
+UBSI.US,D,20050523,000000,20.4454,20.4454,20.217,20.3308,137031.44314082,0
+UBSI.US,D,20050524,000000,20.217,20.5708,20.217,20.4863,82397.110805395,0
+UBSI.US,D,20050525,000000,20.2832,20.3891,20.2434,20.2551,157870.25031874,0
+UBSI.US,D,20050526,000000,20.1647,20.4338,20.1647,20.4338,60492.127310823,0
+UBSI.US,D,20050527,000000,20.4212,20.4601,20.1744,20.4601,97316.375344779,0
+UBSI.US,D,20050531,000000,20.358,20.701,20.3241,20.5301,150863.94880916,0
+UBSI.US,D,20050601,000000,20.7069,20.9586,20.4941,20.8799,149541.51969051,0
+UBSI.US,D,20050602,000000,20.8652,20.978,20.701,20.9323,154578.0707463,0
+UBSI.US,D,20050603,000000,20.9177,20.9245,20.7234,20.9245,111990.70748709,0
+UBSI.US,D,20050606,000000,20.8439,21.0198,20.7739,20.9935,202032.1789877,0
+UBSI.US,D,20050607,000000,21.0198,21.2559,20.9294,21.0849,203886.66713697,0
+UBSI.US,D,20050608,000000,21.0198,21.1013,20.9391,21.0198,232539.64108368,0
+UBSI.US,D,20050609,000000,21.0109,21.1917,20.9586,21.113,223782.79332446,0
+UBSI.US,D,20050610,000000,21.1753,21.2364,21.0198,21.0644,118305.43516961,0
+UBSI.US,D,20050613,000000,21.1578,21.3404,21.0198,21.218,165980.80587056,0
+UBSI.US,D,20050614,000000,21.0644,21.5911,21.0644,21.5736,139756.5733402,0
+UBSI.US,D,20050615,000000,21.628,21.6932,21.3025,21.662,216714.74415176,0
+UBSI.US,D,20050616,000000,21.5911,22.142,21.5785,22.142,135042.1392604,0
+UBSI.US,D,20050617,000000,22.1965,22.3704,21.7883,22.0692,958534.7029251,0
+UBSI.US,D,20050620,000000,22.01,22.0177,21.6678,21.6932,202010.56730561,0
+UBSI.US,D,20050621,000000,21.6737,21.8563,21.5182,21.6494,186607.61273839,0
+UBSI.US,D,20050622,000000,21.6932,21.8516,21.5493,21.6349,215679.44166665,0
+UBSI.US,D,20050623,000000,21.5299,21.6989,21.4201,21.4929,169051.72298345,0
+UBSI.US,D,20050624,000000,21.3871,21.5065,21.1257,21.3307,370001.25961098,0
+UBSI.US,D,20050627,000000,21.3025,21.3871,21.1499,21.1499,296539.03566017,0
+UBSI.US,D,20050628,000000,21.2724,21.8312,21.1684,21.8243,243673.77387333,0
+UBSI.US,D,20050629,000000,21.6892,21.9313,21.5065,21.8845,167195.17657873,0
+UBSI.US,D,20050630,000000,21.9487,22.041,21.7883,21.8563,261365.50848716,0
+UBSI.US,D,20050701,000000,22.041,22.0633,21.7136,21.9604,171644.09570709,0
+UBSI.US,D,20050705,000000,21.8845,22.4462,21.8845,22.4462,150033.4427401,0
+UBSI.US,D,20050706,000000,22.4278,22.4335,21.9769,22.0954,148624.56689307,0
+UBSI.US,D,20050707,000000,21.8748,22.1605,21.7271,22.1275,166893.64215713,0
+UBSI.US,D,20050708,000000,22.1605,22.4627,21.9963,22.4092,262121.91736048,0
+UBSI.US,D,20050711,000000,22.3053,22.6182,22.2858,22.5997,235628.05336778,0
+UBSI.US,D,20050712,000000,22.5745,22.6589,22.384,22.5015,244396.22153193,0
+UBSI.US,D,20050713,000000,22.0954,22.2791,22.0556,22.1488,379313.83633835,0
+UBSI.US,D,20050714,000000,22.2858,22.2858,21.8516,22.0304,317249.20187322,0
+UBSI.US,D,20050715,000000,21.8107,22.1372,21.8107,22.1031,177053.19099709,0
+UBSI.US,D,20050718,000000,22.0304,22.0351,21.7719,21.7942,131298.17261941,0
+UBSI.US,D,20050719,000000,21.7398,22.1313,21.7398,22.0633,150188.84102564,0
+UBSI.US,D,20050720,000000,21.9604,22.4744,21.8389,22.4744,138607.03767831,0
+UBSI.US,D,20050721,000000,22.4821,22.4821,21.8243,21.8563,191136.80382881,0
+UBSI.US,D,20050722,000000,21.9099,22.0177,21.7398,22.0177,259858.86550685,0
+UBSI.US,D,20050725,000000,21.8516,22.1965,21.8312,21.8389,142145.17877553,0
+UBSI.US,D,20050726,000000,21.9905,22.4141,21.8914,22.2791,154317.70143344,0
+UBSI.US,D,20050727,000000,22.8446,23.5947,22.2791,23.3635,553727.31473673,0
+UBSI.US,D,20050728,000000,23.4266,23.6102,23.2848,23.5131,301875.06288213,0
+UBSI.US,D,20050729,000000,23.2984,23.4393,23.1857,23.2061,202859.59767361,0
+UBSI.US,D,20050801,000000,23.1283,23.4704,23.1283,23.3421,260276.69136068,0
+UBSI.US,D,20050802,000000,23.3898,23.5996,23.3838,23.5695,188384.91630874,0
+UBSI.US,D,20050803,000000,23.519,23.519,23.2789,23.3479,213303.18576395,0
+UBSI.US,D,20050804,000000,23.3236,23.3236,22.8397,22.8631,227938.41105295,0
+UBSI.US,D,20050805,000000,22.8572,22.9369,22.4141,22.4627,218940.74740752,0
+UBSI.US,D,20050808,000000,22.5589,22.6988,22.2538,22.4695,131853.90158758,0
+UBSI.US,D,20050809,000000,22.5658,22.6347,22.2674,22.3762,136365.59750677,0
+UBSI.US,D,20050810,000000,22.4889,22.6881,22.2168,22.4092,201238.72151652,0
+UBSI.US,D,20050811,000000,22.3704,22.7017,22.1809,22.5812,165431.25166873,0
+UBSI.US,D,20050812,000000,22.4821,22.5812,21.8165,22.1965,249503.78240033,0
+UBSI.US,D,20050815,000000,22.1605,22.5997,21.9099,22.4199,131418.58056252,0
+UBSI.US,D,20050816,000000,22.3402,22.3471,21.9487,21.9487,113336.80654328,0
+UBSI.US,D,20050817,000000,21.9447,22.1313,21.8456,22.0177,146103.20398201,0
+UBSI.US,D,20050818,000000,21.8797,21.939,21.6892,21.7058,122419.88778936,0
+UBSI.US,D,20050819,000000,21.6678,21.8107,21.6154,21.6737,90947.103893151,0
+UBSI.US,D,20050822,000000,21.6086,21.9711,21.6086,21.9662,110763.98724629,0
+UBSI.US,D,20050823,000000,21.9604,21.9604,21.7136,21.7883,115271.56665461,0
+UBSI.US,D,20050824,000000,21.7776,21.8845,21.5785,21.5785,200688.13818696,0
+UBSI.US,D,20050825,000000,21.5299,21.7058,21.4201,21.6835,114667.46868368,0
+UBSI.US,D,20050826,000000,21.6835,21.7398,21.2607,21.3307,161443.38175839,0
+UBSI.US,D,20050829,000000,21.1753,21.5911,20.8652,21.5911,205513.71806039,0
+UBSI.US,D,20050830,000000,21.5552,21.5853,21.2724,21.4268,122418.85866165,0
+UBSI.US,D,20050831,000000,21.4804,21.7883,21.2111,21.7271,193945.29337339,0
+UBSI.US,D,20050901,000000,21.6552,22.0449,21.6212,21.9604,135108.0034344,0
+UBSI.US,D,20050902,000000,21.9604,21.9604,21.6048,21.8516,79088.465189466,0
+UBSI.US,D,20050906,000000,21.939,22.3471,21.939,22.2023,146496.33077059,0
+UBSI.US,D,20050907,000000,21.8797,22.1965,21.8797,22.1693,92622.52381935,0
+UBSI.US,D,20050908,000000,22.0351,22.1236,21.7883,21.9662,101553.29416306,0
+UBSI.US,D,20050909,000000,22.0351,22.1557,21.9662,22.0817,96887.22908604,0
+UBSI.US,D,20050912,000000,22.01,22.4627,21.8797,22.3402,114145.70093025,0
+UBSI.US,D,20050913,000000,22.2295,22.2791,21.8563,21.87,124512.10444168,0
+UBSI.US,D,20050914,000000,21.9447,21.9447,21.4929,21.4929,90035.296734297,0
+UBSI.US,D,20050915,000000,21.6349,21.6349,21.3229,21.5853,99945.796666302,0
+UBSI.US,D,20050916,000000,21.7136,22.2722,21.5629,22.2081,463278.30865948,0
+UBSI.US,D,20050919,000000,22.142,22.213,21.8165,21.9487,105617.31952459,0
+UBSI.US,D,20050920,000000,21.7883,22.2081,21.5065,21.5736,128562.75114287,0
+UBSI.US,D,20050921,000000,21.4998,21.4998,21.0644,21.1976,125601.95069589,0
+UBSI.US,D,20050922,000000,21.1392,21.3229,20.907,21.185,98234.357269946,0
+UBSI.US,D,20050923,000000,21.1013,21.4201,20.978,21.3472,63584.656105804,0
+UBSI.US,D,20050926,000000,21.5114,21.7136,21.2724,21.3938,150999.79366805,0
+UBSI.US,D,20050927,000000,21.2763,21.5231,21.045,21.3083,126662.98137396,0
+UBSI.US,D,20050928,000000,21.4998,21.4998,20.8147,21.0052,109098.85859728,0
+UBSI.US,D,20050929,000000,21.0139,21.5697,20.8799,21.5493,118118.1339248,0
+UBSI.US,D,20050930,000000,21.5065,21.6212,21.2841,21.4512,110337.9283707,0
+UBSI.US,D,20051003,000000,21.6048,21.8623,21.4201,21.6349,168737.83902921,0
+UBSI.US,D,20051004,000000,21.7641,21.9604,21.3307,21.3754,157400.96807897,0
+UBSI.US,D,20051005,000000,21.3083,21.4745,20.5981,20.6573,188961.22783127,0
+UBSI.US,D,20051006,000000,20.6573,20.9586,20.3415,20.6796,147169.38029869,0
+UBSI.US,D,20051007,000000,20.8604,20.872,20.5067,20.7312,111811.63926402,0
+UBSI.US,D,20051010,000000,20.8876,20.8876,20.4941,20.5067,100114.57361218,0
+UBSI.US,D,20051011,000000,20.6972,20.7146,20.1296,20.1296,131732.46451676,0
+UBSI.US,D,20051012,000000,20.0947,20.4028,19.8479,20.2434,158873.64984455,0
+UBSI.US,D,20051013,000000,20.0452,20.4551,19.8896,20.2715,204801.56167898,0
+UBSI.US,D,20051014,000000,20.5485,20.7807,20.3347,20.7379,105858.13541078,0
+UBSI.US,D,20051017,000000,20.7574,20.7574,20.3532,20.5981,138810.80496663,0
+UBSI.US,D,20051018,000000,20.4504,20.6242,20.1744,20.225,148291.12951218,0
+UBSI.US,D,20051019,000000,20.1112,20.8652,19.9732,20.8652,233777.68172939,0
+UBSI.US,D,20051020,000000,20.8089,21.0508,20.5981,20.9245,165652.51412826,0
+UBSI.US,D,20051021,000000,20.769,21.2763,20.769,21.1392,154523.5269772,0
+UBSI.US,D,20051024,000000,21.2044,21.7942,21.182,21.7942,127953.50753333,0
+UBSI.US,D,20051025,000000,21.6212,21.8623,21.4201,21.8389,177069.65704058,0
+UBSI.US,D,20051026,000000,21.87,22.4335,21.733,22.0021,274863.54764688,0
+UBSI.US,D,20051027,000000,21.8563,21.9146,21.2957,21.3171,202242.12104234,0
+UBSI.US,D,20051028,000000,21.4395,22.0177,21.2898,21.9662,185213.14467942,0
+UBSI.US,D,20051031,000000,22.0021,22.5279,21.9769,22.4034,184525.68736327,0
+UBSI.US,D,20051101,000000,22.2674,22.3976,22.142,22.2227,143894.69589748,0
+UBSI.US,D,20051102,000000,22.2354,22.8631,22.1809,22.8631,115489.74173099,0
+UBSI.US,D,20051103,000000,23.0146,23.0146,22.7085,22.7212,202126.85873783,0
+UBSI.US,D,20051104,000000,22.8397,23.0146,22.6659,22.9369,117381.27847814,0
+UBSI.US,D,20051107,000000,23.036,23.0651,22.8154,23.0613,108970.21763242,0
+UBSI.US,D,20051108,000000,22.9107,22.9301,22.6464,22.7717,195096.88729073,0
+UBSI.US,D,20051109,000000,22.8106,22.9563,22.6726,22.8154,130376.07418338,0
+UBSI.US,D,20051110,000000,22.9369,23.2916,22.6405,23.2663,152384.99957754,0
+UBSI.US,D,20051111,000000,23.1643,23.5947,23.1234,23.5616,130813.45346387,0
+UBSI.US,D,20051114,000000,23.3352,23.5375,23.0234,23.2518,172188.50427033,0
+UBSI.US,D,20051115,000000,23.2565,23.2848,22.8816,22.8932,159290.44657066,0
+UBSI.US,D,20051116,000000,22.9563,22.9894,22.5326,22.6405,116547.68502593,0
+UBSI.US,D,20051117,000000,22.7261,23.0691,22.5531,23.0613,108135.59505247,0
+UBSI.US,D,20051118,000000,23.2848,23.2848,23.0418,23.1011,110992.45359985,0
+UBSI.US,D,20051121,000000,23.1011,23.5258,22.8446,23.3586,83777.171076299,0
+UBSI.US,D,20051122,000000,23.3032,23.4946,23.0418,23.3713,117843.35682388,0
+UBSI.US,D,20051123,000000,23.3236,23.4946,23.2789,23.3838,92561.805283942,0
+UBSI.US,D,20051125,000000,23.2458,23.4625,23.2187,23.3537,36469.19897097,0
+UBSI.US,D,20051128,000000,23.2916,23.4839,22.9233,23.001,157723.08505494,0
+UBSI.US,D,20051129,000000,22.9952,23.4024,22.9952,23.0865,117627.24000294,0
+UBSI.US,D,20051130,000000,23.0487,23.4334,22.8932,23.1925,176553.03492575,0
+UBSI.US,D,20051201,000000,23.3236,23.6181,23.1458,23.6102,157283.64751901,0
+UBSI.US,D,20051202,000000,23.6181,23.6589,23.2848,23.6181,142867.62643413,0
+UBSI.US,D,20051205,000000,23.5492,23.6181,23.108,23.4266,132965.35952387,0
+UBSI.US,D,20051206,000000,23.5432,23.6296,23.4839,23.5549,157532.69642697,0
+UBSI.US,D,20051207,000000,23.4461,23.4461,23.036,23.2245,195414.88775584,0
+UBSI.US,D,20051208,000000,23.2324,23.6296,22.9447,23.1992,187355.78858995,0
+UBSI.US,D,20051209,000000,23.1458,23.4839,23.1458,23.3032,239639.59321566,0
+UBSI.US,D,20051212,000000,23.2518,23.3236,22.9952,23.0554,180099.40904472,0
+UBSI.US,D,20051213,000000,23.1157,23.2245,22.623,22.9729,148906.54788802,0
+UBSI.US,D,20051214,000000,23.0487,23.2789,23.001,23.1234,149925.38432963,0
+UBSI.US,D,20051215,000000,23.0651,23.1234,22.5132,22.7017,191470.24120969,0
+UBSI.US,D,20051216,000000,22.7844,23.0418,22.5132,22.5414,564851.15624919,0
+UBSI.US,D,20051219,000000,22.5132,22.6347,22.2791,22.3529,168738.86815693,0
+UBSI.US,D,20051220,000000,22.2791,22.5356,22.1887,22.3976,208793.54810019,0
+UBSI.US,D,20051221,000000,22.3179,22.5132,22.2168,22.3898,106422.09740068,0
+UBSI.US,D,20051222,000000,22.3402,22.5356,22.1887,22.3277,75072.808830724,0
+UBSI.US,D,20051223,000000,22.3645,22.4462,22.2985,22.3471,39097.591164776,0
+UBSI.US,D,20051227,000000,22.3898,22.4744,21.9826,21.9905,102159.45038943,0
+UBSI.US,D,20051228,000000,22.2023,22.2023,21.9711,22.1372,65290.949863569,0
+UBSI.US,D,20051229,000000,22.0449,22.2791,21.8389,21.8516,159231.7862907,0
+UBSI.US,D,20051230,000000,21.8165,21.8312,21.3938,21.628,159279.12616576,0
+UBSI.US,D,20060103,000000,21.9662,21.9905,21.1499,21.8389,158298.36744976,0
+UBSI.US,D,20060104,000000,21.8516,22.3762,21.8456,22.3053,130791.84178177,0
+UBSI.US,D,20060105,000000,22.2431,22.4821,22.1605,22.2858,120901.92440414,0
+UBSI.US,D,20060106,000000,22.4695,22.6405,22.0692,22.6347,113902.82678861,0
+UBSI.US,D,20060109,000000,22.623,22.9301,22.5589,22.7892,117203.23938279,0
+UBSI.US,D,20060110,000000,22.6464,23.0146,22.5949,22.9787,129196.69381765,0
+UBSI.US,D,20060111,000000,22.9233,23.0487,22.5589,22.759,146288.4469714,0
+UBSI.US,D,20060112,000000,22.6589,22.7456,22.4559,22.4889,99528.99994019,0
+UBSI.US,D,20060113,000000,22.5881,22.7309,22.4559,22.5589,85534.921220004,0
+UBSI.US,D,20060117,000000,22.4627,22.5279,22.2295,22.3277,104161.10380249,0
+UBSI.US,D,20060118,000000,22.2227,22.5015,22.0954,22.5015,113506.61261688,0
+UBSI.US,D,20060119,000000,22.5279,22.7085,22.2791,22.5356,89306.67430939,0
+UBSI.US,D,20060120,000000,22.7085,22.7085,22.0351,22.11,89111.140042819,0
+UBSI.US,D,20060123,000000,22.2354,22.4938,22.0817,22.4199,84770.279324938,0
+UBSI.US,D,20060124,000000,22.5201,22.9787,22.3471,22.9029,101376.28419543,0
+UBSI.US,D,20060125,000000,22.9836,22.9836,22.5356,22.795,113386.20467377,0
+UBSI.US,D,20060126,000000,22.9107,23.5131,22.6659,23.4334,158452.73660757,0
+UBSI.US,D,20060127,000000,23.3295,23.6296,23.2391,23.4024,158262.34797959,0
+UBSI.US,D,20060130,000000,23.3537,23.4461,22.9613,23.0865,159519.94205196,0
+UBSI.US,D,20060131,000000,23.0293,23.0807,22.5997,22.8756,237365.22095712,0
+UBSI.US,D,20060201,000000,22.7309,23.1992,22.7212,23.1643,130360.63726759,0
+UBSI.US,D,20060202,000000,23.0691,23.0748,22.3976,22.693,151782.95986205,0
+UBSI.US,D,20060203,000000,22.6182,22.7309,22.4141,22.5881,74247.448400249,0
+UBSI.US,D,20060206,000000,22.5065,22.5531,22.1693,22.4385,130648.79302885,0
+UBSI.US,D,20060207,000000,22.3402,22.5482,22.2295,22.2354,124546.0656564,0
+UBSI.US,D,20060208,000000,22.213,22.5881,22.1313,22.4938,139308.90278252,0
+UBSI.US,D,20060209,000000,22.5356,22.9369,22.3277,22.3277,127358.67171187,0
+UBSI.US,D,20060210,000000,22.2858,22.759,22.1168,22.6988,92984.776776367,0
+UBSI.US,D,20060213,000000,22.5531,22.7717,22.2081,22.4559,125382.74649179,0
+UBSI.US,D,20060214,000000,22.5881,23.1575,22.3898,23.036,123551.92828004,0
+UBSI.US,D,20060215,000000,22.9563,23.2245,22.8572,23.1157,99587.660220161,0
+UBSI.US,D,20060216,000000,23.2061,23.3838,23.0865,23.3168,100115.6027399,0
+UBSI.US,D,20060217,000000,23.4266,23.4266,22.968,23.0943,149653.69461186,0
+UBSI.US,D,20060221,000000,23.036,23.1701,22.7523,22.9505,129081.43151314,0
+UBSI.US,D,20060222,000000,23.0651,23.3635,22.897,23.1643,207733.54654983,0
+UBSI.US,D,20060223,000000,23.0234,23.3537,22.9155,23.0487,165230.57176356,0
+UBSI.US,D,20060224,000000,22.9369,23.3838,22.8816,23.3421,139763.77723424,0
+UBSI.US,D,20060227,000000,23.312,23.6296,23.2458,23.5549,121593.49823117,0
+UBSI.US,D,20060228,000000,23.3898,23.4266,22.9301,22.9952,151152.10457043,0
+UBSI.US,D,20060301,000000,23.1322,23.3236,22.8873,23.3236,79585.533877645,0
+UBSI.US,D,20060302,000000,23.1788,23.2245,22.9029,23.2187,98641.891846588,0
+UBSI.US,D,20060303,000000,23.0088,23.2391,22.7261,22.7261,139715.40823144,0
+UBSI.US,D,20060306,000000,22.7085,22.7085,22.2606,22.3704,134065.49705526,0
+UBSI.US,D,20060307,000000,22.3645,22.4695,22.076,22.384,97931.793720619,0
+UBSI.US,D,20060308,000000,22.2985,22.4199,22.0351,22.2907,109293.36373613,0
+UBSI.US,D,20060309,000000,22.4034,22.4034,22.0633,22.0954,83180.276999397,0
+UBSI.US,D,20060310,000000,22.0867,22.795,21.9826,22.7795,118172.6776939,0
+UBSI.US,D,20060313,000000,22.832,23.0234,22.7456,22.8631,146562.1949446,0
+UBSI.US,D,20060314,000000,22.8699,23.2245,22.5997,23.1925,96424.121612582,0
+UBSI.US,D,20060315,000000,23.2585,23.3168,23.0088,23.312,137715.81307383,0
+UBSI.US,D,20060316,000000,23.3168,23.3236,23.1527,23.1575,133077.53444522,0
+UBSI.US,D,20060317,000000,23.2916,23.5549,23.139,23.5131,526802.24622988,0
+UBSI.US,D,20060320,000000,23.3975,23.4946,23.1925,23.3352,211031.90088856,0
+UBSI.US,D,20060321,000000,23.2187,23.3898,23.0865,23.0865,135998.19891117,0
+UBSI.US,D,20060322,000000,23.0487,23.4393,23.001,23.4024,119284.13563019,0
+UBSI.US,D,20060323,000000,23.3352,23.3838,23.1011,23.3236,98903.290287163,0
+UBSI.US,D,20060324,000000,23.3032,23.3838,23.1234,23.3421,133566.37011165,0
+UBSI.US,D,20060327,000000,23.3838,23.3838,23.1011,23.2061,125809.83449509,0
+UBSI.US,D,20060328,000000,23.1157,23.312,23.0088,23.0088,115804.65481295,0
+UBSI.US,D,20060329,000000,23.1575,23.4772,22.9836,23.4199,124148.82235695,0
+UBSI.US,D,20060330,000000,23.3975,23.4393,22.9836,23.1857,125550.49430994,0
+UBSI.US,D,20060331,000000,23.2916,23.4908,23.1157,23.4908,156187.62649849,0
+UBSI.US,D,20060403,000000,23.5695,23.5753,23.0293,23.1234,207956.8672648,0
+UBSI.US,D,20060404,000000,23.1643,23.5492,23.001,23.3236,122763.61644744,0
+UBSI.US,D,20060405,000000,23.4334,23.4393,23.0487,23.2984,117249.55013014,0
+UBSI.US,D,20060406,000000,23.2245,23.3479,23.0146,23.3236,86583.602365457,0
+UBSI.US,D,20060407,000000,23.3635,23.3898,22.7261,22.7523,118614.17348526,0
+UBSI.US,D,20060410,000000,22.7154,23.0088,22.5279,22.6522,159293.53395382,0
+UBSI.US,D,20060411,000000,22.693,22.7892,22.1488,22.2606,136071.2669792,0
+UBSI.US,D,20060412,000000,22.2081,22.3976,22.1031,22.3053,147843.4589545,0
+UBSI.US,D,20060413,000000,22.2295,22.5589,22.1751,22.5015,118147.97862864,0
+UBSI.US,D,20060417,000000,22.384,22.5065,22.1751,22.4385,117162.07427405,0
+UBSI.US,D,20060418,000000,22.4938,23.2458,22.3976,23.2391,172388.15504778,0
+UBSI.US,D,20060419,000000,23.2565,23.3236,23.0807,23.312,179266.84472021,0
+UBSI.US,D,20060420,000000,23.2916,23.2916,22.8631,23.1157,125475.36798647,0
+UBSI.US,D,20060421,000000,23.1925,23.312,22.795,22.8756,201419.84799502,0
+UBSI.US,D,20060424,000000,22.795,22.8233,22.5326,22.5812,127512.01174197,0
+UBSI.US,D,20060425,000000,22.5949,22.5949,22.1965,22.4034,177280.62822293,0
+UBSI.US,D,20060426,000000,22.5065,22.5997,22.2431,22.2985,229273.18970423,0
+UBSI.US,D,20060427,000000,22.1887,22.7017,22.0351,22.3529,228049.55684658,0
+UBSI.US,D,20060428,000000,22.2354,22.5065,22.1488,22.3898,335734.39395823,0
+UBSI.US,D,20060501,000000,22.5589,22.5589,22.0351,22.0692,297763.69764554,0
+UBSI.US,D,20060502,000000,22.0817,22.5132,21.9711,22.4938,207306.45854653,0
+UBSI.US,D,20060503,000000,22.3704,22.5065,22.1605,22.4559,218508.51376562,0
+UBSI.US,D,20060504,000000,22.3898,22.6066,22.3597,22.5356,88668.615123737,0
+UBSI.US,D,20060505,000000,22.6726,22.8233,22.4385,22.6589,185181.24172014,0
+UBSI.US,D,20060508,000000,22.4889,22.7212,22.4559,22.5658,119387.04840208,0
+UBSI.US,D,20060509,000000,22.4889,22.5949,22.3471,22.4034,138268.45465882,0
+UBSI.US,D,20060510,000000,22.4141,22.5279,22.1751,22.2985,227491.76962299,0
+UBSI.US,D,20060511,000000,22.2354,22.2354,21.6835,21.7136,220591.46826848,0
+UBSI.US,D,20060512,000000,21.9313,22.0954,21.6406,21.733,239944.21502041,0
+UBSI.US,D,20060515,000000,21.6048,21.9963,21.5182,21.7719,215618.72313124,0
+UBSI.US,D,20060516,000000,21.8748,22.0817,21.733,21.9233,148609.12997729,0
+UBSI.US,D,20060517,000000,21.7826,21.9039,21.5493,21.6406,161558.6440629,0
+UBSI.US,D,20060518,000000,21.8049,21.9447,21.3638,21.3832,224396.15344486,0
+UBSI.US,D,20060519,000000,21.3598,22.0254,21.3307,21.7641,212985.18529884,0
+UBSI.US,D,20060522,000000,21.6212,22.0867,21.5114,21.8049,347496.29465634,0
+UBSI.US,D,20060523,000000,21.9535,22.01,21.4017,21.4152,181200.57570383,0
+UBSI.US,D,20060524,000000,21.3832,22.213,21.1578,22.0817,304994.34899779,0
+UBSI.US,D,20060525,000000,22.2907,22.3704,21.8982,22.3218,191656.5133268,0
+UBSI.US,D,20060526,000000,22.3645,22.4385,21.9535,22.0351,186030.27208814,0
+UBSI.US,D,20060530,000000,21.939,22.0954,21.4201,21.4268,172532.23292842,0
+UBSI.US,D,20060531,000000,21.5697,21.9099,21.4804,21.6494,289239.43275074,0
+UBSI.US,D,20060601,000000,21.7058,22.3053,21.6086,22.3053,218767.85395075,0
+UBSI.US,D,20060602,000000,22.3762,22.4938,22.01,22.3053,147098.3704861,0
+UBSI.US,D,20060605,000000,22.2227,22.3218,21.4268,21.5231,288934.81094598,0
+UBSI.US,D,20060606,000000,21.3754,21.6048,21.2111,21.5065,205403.60139447,0
+UBSI.US,D,20060607,000000,21.5376,22.0021,21.218,21.7776,170747.72546403,0
+UBSI.US,D,20060608,000000,21.6086,22.5531,21.1499,22.4278,431707.75762998,0
+UBSI.US,D,20060609,000000,22.5482,22.5482,22.041,22.1557,285133.21315275,0
+UBSI.US,D,20060612,000000,22.0692,22.4889,21.9604,22.0867,255348.19871536,0
+UBSI.US,D,20060613,000000,21.9826,22.5812,21.9711,21.9711,265546.85440863,0
+UBSI.US,D,20060614,000000,21.87,22.1031,21.6349,21.9487,195758.61641393,0
+UBSI.US,D,20060615,000000,22.11,22.6405,21.9711,22.5531,228357.2660345,0
+UBSI.US,D,20060616,000000,22.4511,22.5015,21.9447,22.0021,893529.85056736,0
+UBSI.US,D,20060619,000000,22.0254,22.1236,21.5065,21.5445,178273.73647158,0
+UBSI.US,D,20060620,000000,21.5114,21.7826,21.4512,21.5376,154405.17728955,0
+UBSI.US,D,20060621,000000,21.4464,22.0867,21.4464,22.0633,193715.79789211,0
+UBSI.US,D,20060622,000000,21.9604,22.1168,21.6932,21.7485,241300.60535379,0
+UBSI.US,D,20060623,000000,21.628,21.6737,21.3638,21.4804,200918.66279596,0
+UBSI.US,D,20060626,000000,21.5785,22.1168,21.5445,22.11,162880.04405383,0
+UBSI.US,D,20060627,000000,22.0507,22.1693,21.4998,21.5629,231049.46414687,0
+UBSI.US,D,20060628,000000,21.6989,22.0507,21.4395,21.7398,241113.30410898,0
+UBSI.US,D,20060629,000000,21.9233,22.5658,21.6989,22.5658,208005.23626759,0
+UBSI.US,D,20060630,000000,22.693,22.7017,22.2985,22.4821,313076.0889735,0
+UBSI.US,D,20060703,000000,22.7017,22.7376,22.3277,22.7376,141315.70183418,0
+UBSI.US,D,20060705,000000,22.4385,22.6726,22.1031,22.2168,217733.58059337,0
+UBSI.US,D,20060706,000000,22.2354,22.384,22.1372,22.3402,93168.990638032,0
+UBSI.US,D,20060707,000000,22.2168,22.3704,21.8914,21.9099,142335.5674035,0
+UBSI.US,D,20060710,000000,21.9039,22.1809,21.9039,21.9963,100982.12827913,0
+UBSI.US,D,20060711,000000,21.9447,22.3179,21.6737,22.2538,118187.08548197,0
+UBSI.US,D,20060712,000000,22.1809,22.1809,21.5736,21.6494,150777.50208079,0
+UBSI.US,D,20060713,000000,21.5736,21.6835,21.2841,21.3705,195501.33448422,0
+UBSI.US,D,20060714,000000,21.2694,21.4152,20.9994,21.2044,128654.34350983,0
+UBSI.US,D,20060717,000000,21.1684,21.4804,20.9994,21.1753,133117.67042625,0
+UBSI.US,D,20060718,000000,21.2763,21.7776,21.1257,21.6494,172925.359717,0
+UBSI.US,D,20060719,000000,21.7136,22.5949,21.6989,22.5658,201192.41076916,0
+UBSI.US,D,20060720,000000,22.5414,22.6726,21.8516,21.9905,171161.43480698,0
+UBSI.US,D,20060721,000000,21.8914,21.9039,21.4268,21.5989,232952.32129892,0
+UBSI.US,D,20060724,000000,21.7942,22.142,21.733,22.1313,186063.20417514,0
+UBSI.US,D,20060725,000000,22.0954,22.5997,22.0177,22.2674,178916.94129582,0
+UBSI.US,D,20060726,000000,22.0351,22.4627,21.8165,22.1751,148001.9446232,0
+UBSI.US,D,20060727,000000,22.3704,22.3762,21.5493,21.5989,234010.26459384,0
+UBSI.US,D,20060728,000000,21.7058,22.2431,21.6552,22.1965,178811.9702685,0
+UBSI.US,D,20060731,000000,22.2295,22.2295,21.6154,21.87,156275.1023546,0
+UBSI.US,D,20060801,000000,21.6737,21.7883,21.4512,21.5629,119652.56335352,0
+UBSI.US,D,20060802,000000,21.7271,21.8845,21.5182,21.8456,173762.04055238,0
+UBSI.US,D,20060803,000000,21.6349,22.4385,21.6349,22.2858,206309.23378701,0
+UBSI.US,D,20060804,000000,22.4627,22.7309,21.9769,22.2023,206138.3985857,0
+UBSI.US,D,20060807,000000,22.0254,22.2674,21.939,22.213,140193.95262069,0
+UBSI.US,D,20060808,000000,22.3344,22.5326,21.9963,22.0954,274247.10014333,0
+UBSI.US,D,20060809,000000,22.3471,22.3762,21.9099,22.0304,248576.53832569,0
+UBSI.US,D,20060810,000000,21.9711,22.384,21.9233,22.2081,161779.90652243,0
+UBSI.US,D,20060811,000000,22.1557,22.2858,22.0817,22.2168,153183.60268734,0
+UBSI.US,D,20060814,000000,22.3976,22.5949,22.1605,22.2023,143811.33655227,0
+UBSI.US,D,20060815,000000,22.627,22.795,22.3976,22.7309,126336.7478871,0
+UBSI.US,D,20060816,000000,22.8106,22.9107,22.6066,22.8397,151177.8327634,0
+UBSI.US,D,20060817,000000,22.7085,23.0293,22.6464,22.8076,104345.31766415,0
+UBSI.US,D,20060818,000000,22.9447,22.9447,22.6464,22.8009,135097.71215721,0
+UBSI.US,D,20060821,000000,22.6464,22.7892,22.5065,22.5949,84083.851136501,0
+UBSI.US,D,20060822,000000,22.5589,22.832,22.4938,22.832,76730.733585704,0
+UBSI.US,D,20060823,000000,22.8631,22.9029,22.3762,22.5065,156500.48132501,0
+UBSI.US,D,20060824,000000,22.5812,22.6522,22.3218,22.5132,127115.79757024,0
+UBSI.US,D,20060825,000000,22.3976,22.6659,22.3218,22.4511,57994.434337306,0
+UBSI.US,D,20060828,000000,22.5326,22.7456,22.3402,22.7017,124592.37640374,0
+UBSI.US,D,20060829,000000,22.832,22.8631,22.3529,22.8572,276550.287978,0
+UBSI.US,D,20060830,000000,22.8154,23.0487,22.6464,22.9155,193227.9913534,0
+UBSI.US,D,20060831,000000,22.9894,23.1322,22.8233,22.8756,172272.89274327,0
+UBSI.US,D,20060901,000000,23.001,23.036,22.832,22.9369,83642.355345137,0
+UBSI.US,D,20060905,000000,23.0146,23.1992,22.9447,23.0146,268755.67463583,0
+UBSI.US,D,20060906,000000,22.795,22.9029,22.6405,22.6522,349551.46271077,0
+UBSI.US,D,20060907,000000,22.5881,22.8233,22.4141,22.4559,153788.72978599,0
+UBSI.US,D,20060908,000000,22.4559,22.6066,22.3402,22.5356,128505.11999061,0
+UBSI.US,D,20060911,000000,22.4462,22.7261,22.3402,22.6104,124853.77484433,0
+UBSI.US,D,20060912,000000,22.8009,23.1925,22.6589,23.1925,131494.73601371,0
+UBSI.US,D,20060913,000000,23.1992,23.2916,23.0146,23.2916,120120.81646558,0
+UBSI.US,D,20060914,000000,23.1575,23.2324,23.001,23.1701,141832.32394902,0
+UBSI.US,D,20060915,000000,23.3295,23.4024,23.174,23.2458,419582.57484713,0
+UBSI.US,D,20060918,000000,23.0943,23.312,22.8816,23.0865,249754.8895637,0
+UBSI.US,D,20060919,000000,23.0807,23.0807,22.6589,23.0146,327004.30351969,0
+UBSI.US,D,20060920,000000,23.139,23.4772,23.139,23.4266,232490.24295319,0
+UBSI.US,D,20060921,000000,23.4772,23.4946,22.8873,23.0943,242231.9659393,0
+UBSI.US,D,20060922,000000,22.968,23.0146,22.5997,22.9029,235535.4318731,0
+UBSI.US,D,20060925,000000,22.9107,23.3586,22.7523,23.2585,175971.57776463,0
+UBSI.US,D,20060926,000000,23.312,23.3975,23.0293,23.1322,158099.74580002,0
+UBSI.US,D,20060927,000000,23.1701,23.3168,23.0146,23.1857,123345.07360856,0
+UBSI.US,D,20060928,000000,23.1992,23.2722,23.0088,23.0865,210192.13267003,0
+UBSI.US,D,20060929,000000,23.1643,23.2187,22.7892,22.8446,172667.04865958,0
+UBSI.US,D,20061002,000000,22.795,23.001,22.5326,22.5658,271097.96932382,0
+UBSI.US,D,20061003,000000,22.5812,22.8699,22.5132,22.6726,283538.06518862,0
+UBSI.US,D,20061004,000000,22.5589,22.9787,22.4092,22.9301,197557.53166637,0
+UBSI.US,D,20061005,000000,22.8631,23.2061,22.8233,23.1992,147917.55615026,0
+UBSI.US,D,20061006,000000,23.0651,23.1234,22.8397,22.9563,142684.44170018,0
+UBSI.US,D,20061009,000000,23.0691,23.1925,22.8572,23.1788,80232.855212767,0
+UBSI.US,D,20061010,000000,23.2391,23.2391,22.9107,22.9787,106608.36951778,0
+UBSI.US,D,20061011,000000,22.9447,23.0613,22.6988,22.8932,180944.32290186,0
+UBSI.US,D,20061012,000000,22.9836,23.3586,22.9836,23.3421,154696.42043397,0
+UBSI.US,D,20061013,000000,23.3537,23.5375,23.1857,23.4461,148564.87748537,0
+UBSI.US,D,20061016,000000,23.3537,23.4839,23.2916,23.4139,125632.82452745,0
+UBSI.US,D,20061017,000000,23.2585,23.4334,23.1701,23.4266,119005.24201841,0
+UBSI.US,D,20061018,000000,23.4772,23.5616,23.3236,23.4092,189154.70384241,0
+UBSI.US,D,20061019,000000,23.4092,23.5549,23.3421,23.4092,152286.20331654,0
+UBSI.US,D,20061020,000000,23.5258,23.5258,23.1283,23.1925,187436.06055202,0
+UBSI.US,D,20061023,000000,23.0748,23.3838,23.001,23.2128,148478.430757,0
+UBSI.US,D,20061024,000000,23.2324,23.2458,22.9952,23.1234,116220.42241135,0
+UBSI.US,D,20061025,000000,23.0418,23.3838,23.0418,23.2565,143212.38421991,0
+UBSI.US,D,20061026,000000,23.3236,23.9124,23.2391,23.9076,246751.89488026,0
+UBSI.US,D,20061027,000000,23.8085,23.8299,23.4092,23.5006,223370.11310921,0
+UBSI.US,D,20061030,000000,23.3975,23.652,23.3295,23.5996,175964.3738706,0
+UBSI.US,D,20061031,000000,23.5695,23.6296,23.3236,23.4393,201449.69269887,0
+UBSI.US,D,20061101,000000,23.4839,23.588,22.9369,22.9369,190969.05601064,0
+UBSI.US,D,20061102,000000,22.7795,22.9729,22.6881,22.6881,155724.51902504,0
+UBSI.US,D,20061103,000000,22.8076,22.9447,22.6104,22.8397,152274.88291164,0
+UBSI.US,D,20061106,000000,22.9447,23.108,22.7892,22.9952,169484.98575306,0
+UBSI.US,D,20061107,000000,22.9563,23.4704,22.9505,23.0807,141466.98360884,0
+UBSI.US,D,20061108,000000,23.0613,23.4266,22.8873,23.3537,143374.98639949,0
+UBSI.US,D,20061109,000000,23.4334,23.4568,22.7795,22.9613,168786.208032,0
+UBSI.US,D,20061110,000000,22.9155,23.1701,22.8106,23.1701,165932.43686778,0
+UBSI.US,D,20061113,000000,23.1925,23.4908,23.1643,23.4139,170725.08465421,0
+UBSI.US,D,20061114,000000,23.4518,23.789,23.2984,23.7833,202677.44206739,0
+UBSI.US,D,20061115,000000,23.7833,24.1884,23.725,24.1758,239306.15583478,0
+UBSI.US,D,20061116,000000,24.2011,24.2263,23.9678,24.2195,149857.46190019,0
+UBSI.US,D,20061117,000000,24.2195,24.2195,23.998,24.0641,152120.51375382,0
+UBSI.US,D,20061120,000000,23.9358,24.0582,23.9008,23.9941,252162.01929797,0
+UBSI.US,D,20061121,000000,23.9601,24.0291,23.8299,23.862,170723.02639877,0
+UBSI.US,D,20061122,000000,23.9484,23.9543,23.7366,23.8756,122052.48919375,0
+UBSI.US,D,20061124,000000,23.7066,24.0427,23.687,24.0155,91745.707002937,0
+UBSI.US,D,20061127,000000,23.8756,23.8756,23.1643,23.1788,308562.33479886,0
+UBSI.US,D,20061128,000000,23.2128,23.4393,23.2128,23.4393,155475.47011709,0
+UBSI.US,D,20061129,000000,23.4908,23.7599,23.4199,23.7454,157343.33692671,0
+UBSI.US,D,20061130,000000,23.6667,23.7774,23.4266,23.6812,203769.34657703,0
+UBSI.US,D,20061201,000000,23.6296,23.7075,23.2324,23.4946,204773.77523057,0
+UBSI.US,D,20061204,000000,23.519,24.103,23.4772,24.0641,161961.03300094,0
+UBSI.US,D,20061205,000000,24.1952,24.1952,23.893,23.9436,138516.47443906,0
+UBSI.US,D,20061206,000000,23.8454,23.8687,23.4704,23.5043,143573.60804922,0
+UBSI.US,D,20061207,000000,23.5753,23.6403,23.3295,23.3537,126179.29134612,0
+UBSI.US,D,20061208,000000,23.2789,23.3975,23.0865,23.312,122522.80056124,0
+UBSI.US,D,20061211,000000,23.3168,23.4199,23.2324,23.2848,82946.665007231,0
+UBSI.US,D,20061212,000000,23.3421,23.3635,23.174,23.3236,107305.08898341,0
+UBSI.US,D,20061213,000000,23.3635,23.4518,23.1992,23.4334,119408.66008417,0
+UBSI.US,D,20061214,000000,23.4139,23.7366,23.4139,23.5375,193689.04057142,0
+UBSI.US,D,20061215,000000,23.5695,23.687,23.4946,23.588,351911.25256998,0
+UBSI.US,D,20061218,000000,23.5492,23.7454,23.1925,23.3479,123114.54899955,0
+UBSI.US,D,20061219,000000,23.2391,23.5006,23.1992,23.4024,78657.260675291,0
+UBSI.US,D,20061220,000000,23.4908,23.4908,23.2324,23.312,103779.29741882,0
+UBSI.US,D,20061221,000000,23.3236,23.4946,23.1575,23.3168,138459.87241453,0
+UBSI.US,D,20061222,000000,23.3586,23.3586,23.1701,23.2585,78377.337935778,0
+UBSI.US,D,20061226,000000,23.3168,23.7599,23.2984,23.7366,162726.70402373,0
+UBSI.US,D,20061227,000000,23.7075,24.2078,23.7075,24.1214,147518.25459536,0
+UBSI.US,D,20061228,000000,23.929,24.3722,23.929,24.0106,187766.41054975,0
+UBSI.US,D,20061229,000000,24.0466,24.1214,23.6812,23.72,205593.99002245,0
+UBSI.US,D,20070103,000000,23.9183,24.2419,23.6939,23.9678,293142.91418814,0
+UBSI.US,D,20070104,000000,23.8756,24.103,23.6812,24.0223,140283.48673223,0
+UBSI.US,D,20070105,000000,23.862,23.862,23.139,23.2128,197465.9392994,0
+UBSI.US,D,20070108,000000,23.2391,23.3781,22.9029,23.2984,150050.93791132,0
+UBSI.US,D,20070109,000000,23.2663,23.3421,22.5745,23.0865,199573.5928675,0
+UBSI.US,D,20070110,000000,22.9729,23.0651,22.6464,22.9155,179856.53490308,0
+UBSI.US,D,20070111,000000,23.001,23.036,22.7668,22.9505,249290.75296253,0
+UBSI.US,D,20070112,000000,22.897,23.036,22.8076,22.8816,229709.539857,0
+UBSI.US,D,20070116,000000,22.8446,22.9894,22.5065,22.5658,285150.70832396,0
+UBSI.US,D,20070117,000000,22.4335,22.6988,22.0954,22.3121,408101.62601623,0
+UBSI.US,D,20070118,000000,22.2499,22.4627,22.0954,22.2985,226223.88427344,0
+UBSI.US,D,20070119,000000,22.384,22.6405,22.0954,22.5201,291468.52338966,0
+UBSI.US,D,20070122,000000,22.4627,22.4821,22.0954,22.2499,163716.72488921,0
+UBSI.US,D,20070123,000000,22.1605,22.5482,22.1557,22.3277,136714.47180344,0
+UBSI.US,D,20070124,000000,22.2674,22.6522,22.2674,22.6405,118607.99871894,0
+UBSI.US,D,20070125,000000,22.5531,22.6104,22.0954,22.3121,203553.22975608,0
+UBSI.US,D,20070126,000000,22.1965,22.3218,22.0304,22.2606,282182.70398297,0
+UBSI.US,D,20070129,000000,21.9146,22.2227,21.8982,22.0449,408867.29703902,0
+UBSI.US,D,20070130,000000,22.0633,22.2791,22.0021,22.2606,311396.55253642,0
+UBSI.US,D,20070131,000000,22.1488,22.5132,22.1168,22.4141,302661.31645929,0
+UBSI.US,D,20070201,000000,22.5279,22.623,22.4034,22.5414,172541.49507788,0
+UBSI.US,D,20070202,000000,22.6104,22.6988,22.4889,22.627,176792.82168423,0
+UBSI.US,D,20070205,000000,22.5589,22.7017,22.4092,22.5949,201539.2268104,0
+UBSI.US,D,20070206,000000,22.6988,22.7892,22.5658,22.6803,179388.28179103,0
+UBSI.US,D,20070207,000000,22.759,22.8009,22.5997,22.7795,202694.9372386,0
+UBSI.US,D,20070208,000000,22.6803,22.7795,22.5482,22.7017,145729.6306201,0
+UBSI.US,D,20070209,000000,22.6464,22.6464,22.3762,22.4462,183180.6174348,0
+UBSI.US,D,20070212,000000,22.5279,22.623,22.3898,22.5997,147836.25506046,0
+UBSI.US,D,20070213,000000,22.6726,22.7844,22.6589,22.7795,165702.94138649,0
+UBSI.US,D,20070214,000000,22.7523,22.9107,22.7212,22.7795,159670.1946989,0
+UBSI.US,D,20070215,000000,22.8106,22.8106,22.5279,22.6881,153628.18586185,0
+UBSI.US,D,20070216,000000,22.6881,22.8756,22.6881,22.8076,193242.39914146,0
+UBSI.US,D,20070220,000000,22.7154,23.0807,22.623,22.9836,237731.59042502,0
+UBSI.US,D,20070221,000000,22.9369,23.0691,22.8572,22.9613,121711.84791883,0
+UBSI.US,D,20070222,000000,23.0234,23.0487,22.8106,23.0418,191069.91052708,0
+UBSI.US,D,20070223,000000,22.9029,22.9613,22.7212,22.8154,171118.21144279,0
+UBSI.US,D,20070226,000000,22.9505,23.001,22.5531,22.7456,183919.5311369,0
+UBSI.US,D,20070227,000000,22.5414,22.6589,21.8243,21.8914,283413.54073465,0
+UBSI.US,D,20070228,000000,21.8563,22.0867,21.6737,21.8312,250208.73488769,0
+UBSI.US,D,20070301,000000,21.6349,22.2499,21.4862,22.0954,395543.18046377,0
+UBSI.US,D,20070302,000000,21.9447,22.0867,21.7942,21.939,309440.18074299,0
+UBSI.US,D,20070305,000000,21.9099,21.9099,21.5065,21.5065,524741.93253685,0
+UBSI.US,D,20070306,000000,21.6349,21.8982,21.5736,21.7776,633938.5582674,0
+UBSI.US,D,20070307,000000,21.6737,21.7883,21.4929,21.5182,420078.61440758,0
+UBSI.US,D,20070308,000000,21.662,21.7826,21.5182,21.5697,283543.21082721,0
+UBSI.US,D,20070309,000000,21.6892,21.7213,21.4929,21.6212,133709.41886456,0
+UBSI.US,D,20070312,000000,21.6086,21.6349,21.4561,21.5911,509448.06550782,0
+UBSI.US,D,20070313,000000,21.4201,21.5552,20.8147,20.8254,411697.39826571,0
+UBSI.US,D,20070314,000000,20.7739,21.0956,20.6242,21.0906,342199.37428771,0
+UBSI.US,D,20070315,000000,21.0849,21.3345,21.0694,21.3345,241895.44117527,0
+UBSI.US,D,20070316,000000,21.3307,21.3307,20.9526,21.117,671832.07000119,0
+UBSI.US,D,20070319,000000,21.2111,21.5114,21.117,21.4017,252410.0390782,0
+UBSI.US,D,20070320,000000,21.2898,21.6086,21.2306,21.6086,311559.154716,0
+UBSI.US,D,20070321,000000,21.6086,22.1031,21.4929,22.0556,347884.27580634,0
+UBSI.US,D,20070322,000000,22.0556,22.0556,21.6989,21.7826,214782.04229586,0
+UBSI.US,D,20070323,000000,21.7271,21.8797,21.7271,21.798,177513.21108738,0
+UBSI.US,D,20070326,000000,21.7582,21.8389,21.4929,21.733,144734.46411602,0
+UBSI.US,D,20070327,000000,21.628,21.6552,21.2694,21.4929,193826.94368575,0
+UBSI.US,D,20070328,000000,21.4201,21.4998,21.185,21.3171,511069.97079264,0
+UBSI.US,D,20070329,000000,21.4464,21.6494,21.2238,21.5376,268893.57775014,0
+UBSI.US,D,20070330,000000,21.5629,21.6805,21.3938,21.4998,436802.96896574,0
+UBSI.US,D,20070402,000000,21.6678,21.6678,21.2306,21.3598,256324.8409205,0
+UBSI.US,D,20070403,000000,21.3754,21.7058,21.3638,21.5493,242308.12139049,0
+UBSI.US,D,20070404,000000,21.5299,21.6349,21.3307,21.3638,206809.38985835,0
+UBSI.US,D,20070405,000000,21.4017,21.4017,21.218,21.2694,159862.64158233,0
+UBSI.US,D,20070409,000000,21.2364,21.2898,21.0694,21.1441,233493.642479,0
+UBSI.US,D,20070410,000000,21.1013,21.2364,21.0644,21.1578,122743.03389306,0
+UBSI.US,D,20070411,000000,21.2044,21.2044,20.7516,20.8206,299455.58361523,0
+UBSI.US,D,20070412,000000,20.7234,20.9526,20.6058,20.9323,206149.7189906,0
+UBSI.US,D,20070413,000000,20.8604,21.1441,20.8303,21.1441,531695.74853275,0
+UBSI.US,D,20070416,000000,21.3229,21.662,21.25,21.6086,203358.72461723,0
+UBSI.US,D,20070417,000000,21.5697,21.6494,21.4268,21.5065,297276.92023454,0
+UBSI.US,D,20070418,000000,21.4201,21.5376,21.3229,21.3938,271642.37788705,0
+UBSI.US,D,20070419,000000,21.3083,21.3307,20.9119,21.2111,247891.13926496,0
+UBSI.US,D,20070420,000000,21.4696,21.4745,21.2433,21.3938,277630.87208272,0
+UBSI.US,D,20070423,000000,21.3083,21.5299,21.0906,21.1013,194389.87654792,0
+UBSI.US,D,20070424,000000,21.1043,21.1976,20.8652,20.9994,536264.04647649,0
+UBSI.US,D,20070425,000000,21.0139,21.2433,21.0139,21.1441,360987.12992204,0
+UBSI.US,D,20070426,000000,21.0906,21.1684,20.9586,21.0849,316023.51076013,0
+UBSI.US,D,20070427,000000,21.0694,21.1043,20.9003,20.9935,193606.71035392,0
+UBSI.US,D,20070430,000000,20.9994,21.0052,20.5241,20.5592,279019.16537539,0
+UBSI.US,D,20070501,000000,20.6835,20.7069,20.3308,20.6796,265716.66048223,0
+UBSI.US,D,20070502,000000,20.6116,21.045,20.4863,20.9323,269735.40422413,0
+UBSI.US,D,20070503,000000,20.9391,21.0956,20.9003,21.0323,186532.48641491,0
+UBSI.US,D,20070504,000000,21.1043,21.2238,20.978,21.1578,204643.07601028,0
+UBSI.US,D,20070507,000000,21.117,21.2607,21.0644,21.113,175443.63524489,0
+UBSI.US,D,20070508,000000,21.0567,21.1043,20.8439,21.0956,212303.902749,0
+UBSI.US,D,20070509,000000,21.0052,21.3025,20.9586,21.2044,196836.11313549,0
+UBSI.US,D,20070510,000000,21.0781,21.0906,20.5864,20.6116,261597.06222389,0
+UBSI.US,D,20070511,000000,20.7448,21.0323,20.6903,21.0198,224422.91076554,0
+UBSI.US,D,20070514,000000,21.0109,21.0139,20.8089,20.8478,435598.88953474,0
+UBSI.US,D,20070515,000000,20.8089,20.9935,20.5485,20.5708,276592.48221446,0
+UBSI.US,D,20070516,000000,20.6796,20.8652,20.5786,20.8604,264237.80395031,0
+UBSI.US,D,20070517,000000,20.769,20.9449,20.5436,20.5922,199989.36046589,0
+UBSI.US,D,20070518,000000,20.6242,20.7069,20.3891,20.6388,229364.7820712,0
+UBSI.US,D,20070521,000000,20.5708,20.9003,20.4454,20.7807,184478.3474882,0
+UBSI.US,D,20070522,000000,20.7312,21.0139,20.6359,20.9449,307471.45941693,0
+UBSI.US,D,20070523,000000,21.0256,21.0849,20.7865,20.8147,178711.11575206,0
+UBSI.US,D,20070524,000000,20.7739,20.9449,20.5067,20.5241,284064.97858064,0
+UBSI.US,D,20070525,000000,20.564,20.6573,20.4144,20.6359,251081.43519323,0
+UBSI.US,D,20070529,000000,20.6311,20.7574,20.6058,20.7292,199866.89426735,0
+UBSI.US,D,20070530,000000,20.6116,20.7574,20.5378,20.7069,213842.4486886,0
+UBSI.US,D,20070531,000000,20.7865,20.8876,20.6505,20.7146,250732.56089656,0
+UBSI.US,D,20070601,000000,20.8303,21.0256,20.7292,20.9391,506719.84792529,0
+UBSI.US,D,20070604,000000,20.8439,20.9526,20.8012,20.9245,128029.66298453,0
+UBSI.US,D,20070605,000000,20.7739,20.8799,20.3736,20.4454,382808.75407139,0
+UBSI.US,D,20070606,000000,20.3171,20.3241,20.1073,20.2832,211430.17331575,0
+UBSI.US,D,20070607,000000,20.1899,20.1899,19.8246,19.9353,272361.73816249,0
+UBSI.US,D,20070608,000000,19.9023,20.2491,19.8829,20.2036,149361.42233973,0
+UBSI.US,D,20070611,000000,20.1647,20.3308,20.0013,20.1831,144481.29869719,0
+UBSI.US,D,20070612,000000,20.0452,20.1695,19.7284,19.7556,230212.78331149,0
+UBSI.US,D,20070613,000000,19.7983,19.9276,19.5594,19.8751,299372.22427001,0
+UBSI.US,D,20070614,000000,19.7828,19.9879,19.7332,19.7925,115019.4303635,0
+UBSI.US,D,20070615,000000,20.0723,20.2093,19.8945,20.1171,457837.3104102,0
+UBSI.US,D,20070618,000000,20.1296,20.1792,19.8625,19.9023,160058.1758489,0
+UBSI.US,D,20070619,000000,19.7983,20.0277,19.7332,19.9548,147705.55584019,0
+UBSI.US,D,20070620,000000,19.9829,20.0763,19.6895,19.7128,245387.27152514,0
+UBSI.US,D,20070621,000000,19.6428,19.7556,19.4311,19.6137,245621.91264502,0
+UBSI.US,D,20070622,000000,19.5544,19.6584,19.2367,19.3708,855215.42559658,0
+UBSI.US,D,20070625,000000,19.263,19.5011,19.0385,19.1327,286681.02124182,0
+UBSI.US,D,20070626,000000,19.192,19.2843,18.952,19.2406,437746.67908387,0
+UBSI.US,D,20070627,000000,19.1609,19.6487,19.1609,19.6205,463572.63918705,0
+UBSI.US,D,20070628,000000,19.6632,20.0646,19.5165,19.6953,317944.89221112,0
+UBSI.US,D,20070629,000000,19.7925,19.8945,19.5117,19.5165,345185.90292765,0
+UBSI.US,D,20070702,000000,19.6895,19.9023,19.5972,19.7886,268898.72338874,0
+UBSI.US,D,20070703,000000,19.842,19.8702,19.7498,19.7983,160069.4962538,0
+UBSI.US,D,20070705,000000,19.7769,19.9217,19.6487,19.8246,272616.96183675,0
+UBSI.US,D,20070706,000000,19.7828,20.1744,19.7498,19.7886,250255.04563504,0
+UBSI.US,D,20070709,000000,19.7828,19.9217,19.5845,19.5923,308296.8198474,0
+UBSI.US,D,20070710,000000,19.5486,19.6701,19.263,19.3766,775127.67739218,0
+UBSI.US,D,20070711,000000,19.3338,19.4747,19.1793,19.3825,352284.82593191,0
+UBSI.US,D,20070712,000000,19.466,19.7828,19.3581,19.7332,265848.38883024,0
+UBSI.US,D,20070713,000000,19.6632,19.7983,19.5671,19.7983,323378.68656637,0
+UBSI.US,D,20070716,000000,19.7983,19.8546,19.4931,19.536,681769.32725388,0
+UBSI.US,D,20070717,000000,19.5427,19.7692,19.5011,19.5011,315001.58693536,0
+UBSI.US,D,20070718,000000,19.3494,19.4563,18.9266,19.1414,458964.20526228,0
+UBSI.US,D,20070719,000000,19.2124,19.4622,19.0753,19.1473,544043.22290287,0
+UBSI.US,D,20070720,000000,19.1065,19.225,18.6945,18.7605,827965.1527306,0
+UBSI.US,D,20070723,000000,18.8072,18.9636,18.642,18.7294,417894.80538829,0
+UBSI.US,D,20070724,000000,18.6517,18.6517,17.8219,17.9851,671650.94352269,0
+UBSI.US,D,20070725,000000,18.1222,18.2222,17.7188,18.1435,467178.70271371,0
+UBSI.US,D,20070726,000000,17.8919,17.9327,17.1845,17.6498,512088.80723425,0
+UBSI.US,D,20070727,000000,17.6275,17.7878,17.199,17.3749,422084.38433152,0
+UBSI.US,D,20070730,000000,17.3429,17.6382,17.0931,17.4857,484836.47611282,0
+UBSI.US,D,20070731,000000,17.5974,17.7315,17.0863,17.0931,300877.83812261,0
+UBSI.US,D,20070801,000000,17.0766,17.199,16.7054,17.0708,537055.44569224,0
+UBSI.US,D,20070802,000000,17.1369,17.3613,16.9454,17.1611,314849.27603298,0
+UBSI.US,D,20070803,000000,17.1165,17.234,15.965,16.0204,460144.61475575,0
+UBSI.US,D,20070806,000000,16.0621,16.5713,15.7755,16.4663,562906.10486067,0
+UBSI.US,D,20070807,000000,16.4042,16.8045,16.1069,16.6316,860427.95749229,0
+UBSI.US,D,20070808,000000,16.7568,17.3943,16.7568,17.2223,942022.34867702,0
+UBSI.US,D,20070809,000000,16.788,17.2166,16.2663,16.5771,599693.30429676,0
+UBSI.US,D,20070810,000000,16.5538,19.2843,16.1273,17.8919,692034.87624888,0
+UBSI.US,D,20070813,000000,18.1503,18.433,16.9842,16.9842,394295.87766859,0
+UBSI.US,D,20070814,000000,17.0193,17.1845,16.7015,16.7015,164957.85291808,0
+UBSI.US,D,20070815,000000,16.6967,17.6168,16.6083,16.7628,196769.21983378,0
+UBSI.US,D,20070816,000000,16.7568,18.8665,16.6753,18.1435,650339.76672185,0
+UBSI.US,D,20070817,000000,18.814,20.217,18.6624,19.9664,877312.85597457,0
+UBSI.US,D,20070820,000000,20.013,20.013,18.8256,19.1667,359743.94363773,0
+UBSI.US,D,20070821,000000,19.1414,20.013,19.0696,19.8625,444818.84476744,0
+UBSI.US,D,20070822,000000,19.9353,20.2434,19.5671,19.6632,379124.47683809,0
+UBSI.US,D,20070823,000000,19.7983,19.8479,18.9266,19.0812,189173.22814135,0
+UBSI.US,D,20070824,000000,19.0559,19.2911,18.439,19.2843,271472.57181346,0
+UBSI.US,D,20070827,000000,19.2542,19.4747,19.0142,19.1667,256309.40400471,0
+UBSI.US,D,20070828,000000,19.2124,19.2124,18.4263,18.439,191554.62968264,0
+UBSI.US,D,20070829,000000,18.576,19.0949,18.4107,19.0443,291001.29940532,0
+UBSI.US,D,20070830,000000,18.8256,19.3338,18.5701,18.9636,231522.86289751,0
+UBSI.US,D,20070831,000000,19.2911,19.6428,18.9266,19.2124,233436.01132676,0
+UBSI.US,D,20070904,000000,19.1269,19.2911,18.9122,19.0385,265568.46609072,0
+UBSI.US,D,20070905,000000,18.8801,18.9219,18.5545,18.7742,356618.48275576,0
+UBSI.US,D,20070906,000000,18.814,18.9918,18.5701,18.9063,138294.18285179,0
+UBSI.US,D,20070907,000000,18.5594,18.642,18.366,18.4447,197073.84163854,0
+UBSI.US,D,20070910,000000,18.5254,18.5974,17.8753,18.1163,219632.32123455,0
+UBSI.US,D,20070911,000000,18.2086,18.4049,18.0765,18.3146,232691.95198607,0
+UBSI.US,D,20070912,000000,18.1736,18.2222,17.8792,18.1435,188972.54823618,0
+UBSI.US,D,20070913,000000,18.2669,18.472,17.8986,18.2883,177660.37635118,0
+UBSI.US,D,20070914,000000,18.0892,18.3379,17.8082,18.2883,218908.84444823,0
+UBSI.US,D,20070917,000000,18.1979,18.2397,17.8792,18.0765,324841.07705477,0
+UBSI.US,D,20070918,000000,18.2086,19.4485,17.9151,19.4436,402510.37512002,0
+UBSI.US,D,20070919,000000,19.6137,20.1112,19.328,20.0199,442750.29805266,0
+UBSI.US,D,20070920,000000,19.9664,20.0073,19.4251,19.6953,203417.38489719,0
+UBSI.US,D,20070921,000000,19.3883,19.9353,19.3883,19.8119,524734.72864282,0
+UBSI.US,D,20070924,000000,19.7391,19.9422,19.2124,19.4251,240267.36112413,0
+UBSI.US,D,20070925,000000,19.263,19.5165,18.6041,18.8733,302828.03514972,0
+UBSI.US,D,20070926,000000,18.9986,19.263,18.8305,19.0696,259133.33046509,0
+UBSI.US,D,20070927,000000,19.192,19.2406,18.9169,19.1793,77403.783113797,0
+UBSI.US,D,20070928,000000,19.1269,19.1327,18.5701,18.6808,219882.39927021,0
+UBSI.US,D,20071001,000000,18.8509,19.8945,18.8072,19.7983,385103.7088843,0
+UBSI.US,D,20071002,000000,19.8877,19.9422,19.707,19.8829,187993.8477756,0
+UBSI.US,D,20071003,000000,19.7391,19.8479,19.4154,19.5427,179514.86450045,0
+UBSI.US,D,20071004,000000,19.6371,19.7983,19.6371,19.7332,120479.98203944,0
+UBSI.US,D,20071005,000000,19.9732,20.6311,19.8061,20.427,241573.32419928,0
+UBSI.US,D,20071008,000000,20.3415,20.5241,19.9829,20.013,311618.84412368,0
+UBSI.US,D,20071009,000000,20.0763,20.0947,19.7556,20.013,259387.52501164,0
+UBSI.US,D,20071010,000000,19.9353,20.1073,19.707,19.7925,166734.12736072,0
+UBSI.US,D,20071011,000000,19.9353,20.217,19.5544,19.6525,385486.5443957,0
+UBSI.US,D,20071012,000000,19.6487,19.8362,19.5214,19.5788,129661.85954654,0
+UBSI.US,D,20071015,000000,19.5486,19.7692,18.6459,18.7946,407637.48941506,0
+UBSI.US,D,20071016,000000,18.6751,18.8256,17.9522,17.9676,518112.29177237,0
+UBSI.US,D,20071017,000000,18.1902,18.3087,17.4663,17.7258,416846.12424285,0
+UBSI.US,D,20071018,000000,17.6498,17.6498,17.2525,17.4206,278174.25151825,0
+UBSI.US,D,20071019,000000,17.4089,17.4089,16.8425,16.8425,364053.93052405,0
+UBSI.US,D,20071022,000000,16.6218,17.4206,16.615,17.2962,402054.47154059,0
+UBSI.US,D,20071023,000000,17.5061,17.5061,17.0368,17.3613,243702.58944947,0
+UBSI.US,D,20071024,000000,17.1611,17.3613,16.478,17.1718,314022.88647479,0
+UBSI.US,D,20071025,000000,17.1106,18.0075,17.1106,17.7151,309121.15115016,0
+UBSI.US,D,20071026,000000,18.0309,18.6459,17.7529,18.3514,369584.46288487,0
+UBSI.US,D,20071029,000000,18.4107,18.6808,18.1367,18.2222,253954.75978411,0
+UBSI.US,D,20071030,000000,18.1367,18.4623,17.9452,18.2669,195412.8295004,0
+UBSI.US,D,20071031,000000,18.3864,18.7605,18.0648,18.5974,346010.23423041,0
+UBSI.US,D,20071101,000000,18.2824,18.5419,16.9454,17.0435,411904.2529372,0
+UBSI.US,D,20071102,000000,17.2893,17.4303,16.3809,16.7238,649532.93059033,0
+UBSI.US,D,20071105,000000,16.4469,16.8541,16.3042,16.615,297671.07615085,0
+UBSI.US,D,20071106,000000,16.6685,17.1369,16.3741,17.1048,459191.64248815,0
+UBSI.US,D,20071107,000000,16.8725,16.9143,15.8542,15.861,300957.08095696,0
+UBSI.US,D,20071108,000000,16.0078,16.8045,15.6764,16.7015,391875.36927398,0
+UBSI.US,D,20071109,000000,16.4314,17.6762,16.2195,17.5061,710077.5434148,0
+UBSI.US,D,20071112,000000,17.4663,18.3019,17.3205,17.7355,447159.08119998,0
+UBSI.US,D,20071113,000000,17.8608,18.8072,17.7355,18.7363,654947.1715189,0
+UBSI.US,D,20071114,000000,18.7809,19.1473,18.2543,18.4107,363411.75482753,0
+UBSI.US,D,20071115,000000,18.2883,18.4846,17.4915,17.7607,394912.32517216,0
+UBSI.US,D,20071116,000000,17.8346,17.8919,17.1369,17.6324,391356.68890371,0
+UBSI.US,D,20071119,000000,17.4303,17.4303,16.6316,16.9842,497027.52306967,0
+UBSI.US,D,20071120,000000,16.9531,17.474,16.4984,17.1563,442731.77375372,0
+UBSI.US,D,20071121,000000,17.0863,17.8277,16.9337,17.4137,330168.87125498,0
+UBSI.US,D,20071123,000000,17.5848,18.3379,17.5187,18.0309,142196.63516147,0
+UBSI.US,D,20071126,000000,18.0192,18.0192,16.7744,16.7744,309211.71438941,0
+UBSI.US,D,20071127,000000,16.8901,17.3089,16.8161,16.9775,675871.39629747,0
+UBSI.US,D,20071128,000000,17.2059,18.5254,17.1292,18.5117,507927.01473943,0
+UBSI.US,D,20071129,000000,18.5545,18.7236,18.2824,18.4904,579156.03154046,0
+UBSI.US,D,20071130,000000,18.8256,19.7498,18.6352,19.0753,635389.62835091,0
+UBSI.US,D,20071203,000000,19.1473,19.4368,18.8927,18.9122,463134.23077885,0
+UBSI.US,D,20071204,000000,18.7022,19.188,18.3709,19.0443,639274.58548936,0
+UBSI.US,D,20071205,000000,19.3883,19.466,19.0258,19.4311,270183.07478181,0
+UBSI.US,D,20071206,000000,19.4097,20.4658,19.3377,20.4658,523876.43612534,0
+UBSI.US,D,20071207,000000,20.3308,20.6165,19.8702,20.0277,393021.81755272,0
+UBSI.US,D,20071210,000000,20.0344,20.5203,19.7769,20.3094,407109.54689531,0
+UBSI.US,D,20071211,000000,20.3677,20.5241,19.192,19.192,585147.61311929,0
+UBSI.US,D,20071212,000000,19.7439,19.9217,18.7548,19.12,471984.7291605,0
+UBSI.US,D,20071213,000000,18.8471,18.9715,18.2669,18.8471,352094.43730393,0
+UBSI.US,D,20071214,000000,18.5254,18.8927,18.058,18.058,337469.50329212,0
+UBSI.US,D,20071217,000000,17.9093,18.3087,17.7258,17.7811,344940.97053058,0
+UBSI.US,D,20071218,000000,18.0716,18.4107,17.6441,18.3456,513407.11984203,0
+UBSI.US,D,20071219,000000,18.2776,18.4574,17.9268,18.1367,305912.33092296,0
+UBSI.US,D,20071220,000000,18.3087,18.3087,17.3613,18.058,500596.53799846,0
+UBSI.US,D,20071221,000000,18.2824,18.8345,18.0892,18.8208,909639.81587739,0
+UBSI.US,D,20071224,000000,18.8208,18.9266,18.5701,18.7548,156341.99565632,0
+UBSI.US,D,20071226,000000,18.4963,18.814,18.4107,18.5117,570803.63097472,0
+UBSI.US,D,20071227,000000,18.472,18.472,17.5061,17.5246,499390.40031203,0
+UBSI.US,D,20071228,000000,17.7674,17.7674,17.2699,17.2699,278355.37799676,0
+UBSI.US,D,20071231,000000,17.2408,17.6042,16.8211,17.199,391158.06725398,0
+UBSI.US,D,20080102,000000,17.369,17.5284,16.8347,17.1048,500374.2464112,0
+UBSI.US,D,20080103,000000,17.2087,17.4361,17.031,17.0824,458146.04872585,0
+UBSI.US,D,20080104,000000,16.8861,16.9337,16.2963,16.444,627591.92762559,0
+UBSI.US,D,20080107,000000,16.6316,17.7355,16.5169,17.3137,692457.84774129,0
+UBSI.US,D,20080108,000000,17.4011,17.5848,16.2963,16.3537,640320.17925166,0
+UBSI.US,D,20080109,000000,16.2895,16.7054,15.8154,16.3176,980374.85137339,0
+UBSI.US,D,20080110,000000,16.0689,17.369,16.0689,16.9842,651369.92356837,0
+UBSI.US,D,20080111,000000,16.8161,17.3205,16.4469,16.7054,713246.22766096,0
+UBSI.US,D,20080114,000000,16.8482,16.9775,15.861,16.0689,833321.76250693,0
+UBSI.US,D,20080115,000000,15.8407,15.965,15.1788,15.4724,1052631.9667655,0
+UBSI.US,D,20080116,000000,15.4597,16.4917,15.4597,16.1535,899376.32513785,0
+UBSI.US,D,20080117,000000,16.2459,16.2963,15.276,15.3013,556599.6101999,0
+UBSI.US,D,20080118,000000,15.2528,15.8542,14.7309,15.3927,761085.22966921,0
+UBSI.US,D,20080122,000000,14.9272,16.8094,14.7717,16.1682,774882.74499509,0
+UBSI.US,D,20080123,000000,15.8892,17.9522,15.5335,17.8219,774526.6668044,0
+UBSI.US,D,20080124,000000,17.6762,18.3213,17.369,18.1095,1185245.3646095,0
+UBSI.US,D,20080125,000000,18.3213,18.3213,17.2282,17.4264,504844.77722164,0
+UBSI.US,D,20080128,000000,17.4089,18.814,17.1048,18.4788,1050533.5753468,0
+UBSI.US,D,20080129,000000,18.6352,18.9715,17.9385,18.9005,679076.10001379,0
+UBSI.US,D,20080130,000000,18.7294,19.6428,18.3864,18.5914,1102261.6510044,0
+UBSI.US,D,20080131,000000,18.2543,19.9489,17.8404,19.7391,905135.32385223,0
+UBSI.US,D,20080201,000000,19.7769,20.2957,19.2843,19.8625,732614.41132871,0
+UBSI.US,D,20080204,000000,19.7692,19.7692,19.0142,19.087,630591.83492589,0
+UBSI.US,D,20080205,000000,18.6682,19.3193,18.2776,18.3777,634657.91854284,0
+UBSI.US,D,20080206,000000,18.5594,19.0385,18.0007,18.3213,453768.13941009,0
+UBSI.US,D,20080207,000000,18.2359,19.0035,18.0075,18.7742,834550.54100317,0
+UBSI.US,D,20080208,000000,18.6945,19.2124,18.0133,18.609,592392.67225962,0
+UBSI.US,D,20080211,000000,18.6517,18.6517,18.0892,18.1669,599927.94541664,0
+UBSI.US,D,20080212,000000,18.4497,18.6293,17.8919,18.2776,790593.40875024,0
+UBSI.US,D,20080213,000000,18.4904,18.5506,18.0239,18.4107,584488.97137927,0
+UBSI.US,D,20080214,000000,18.4623,18.4963,17.4303,17.6042,657504.55390011,0
+UBSI.US,D,20080215,000000,17.854,17.854,16.9775,17.4206,898034.34259253,0
+UBSI.US,D,20080219,000000,17.6897,17.6897,17.0931,17.166,516461.57091142,0
+UBSI.US,D,20080220,000000,17.0124,17.7529,16.8045,17.6897,503736.4066685,0
+UBSI.US,D,20080221,000000,17.8025,17.8919,17.0251,17.098,293809.78894992,0
+UBSI.US,D,20080222,000000,17.1048,17.3885,16.5713,17.3487,411815.74795337,0
+UBSI.US,D,20080225,000000,17.3205,17.6168,16.7997,17.443,399940.64320618,0
+UBSI.US,D,20080226,000000,17.2893,17.9522,17.2893,17.4915,412337.5157068,0
+UBSI.US,D,20080227,000000,17.2836,17.7529,17.1048,17.5517,440991.51878124,0
+UBSI.US,D,20080228,000000,17.4478,17.4478,16.9376,17.0251,592790.94468679,0
+UBSI.US,D,20080229,000000,16.788,16.9075,16.0922,16.1234,643747.17455525,0
+UBSI.US,D,20080303,000000,16.0272,16.2138,15.7017,15.965,617975.75822116,0
+UBSI.US,D,20080304,000000,15.7687,15.9465,15.2206,15.518,772654.68348391,0
+UBSI.US,D,20080305,000000,15.5277,15.8221,15.4189,15.5783,665843.57580552,0
+UBSI.US,D,20080306,000000,15.4597,15.5335,15.0565,15.0565,314508.63475806,0
+UBSI.US,D,20080307,000000,14.9884,15.8795,14.9884,15.4189,524753.25294175,0
+UBSI.US,D,20080310,000000,15.5043,15.6831,15.2022,15.3566,539200.14785821,0
+UBSI.US,D,20080311,000000,15.7687,16.5966,15.6151,16.5898,835811.22245869,0
+UBSI.US,D,20080312,000000,16.615,16.8094,15.689,15.6948,558579.65193085,0
+UBSI.US,D,20080313,000000,15.4869,16.2663,15.0895,16.1458,519761.98350558,0
+UBSI.US,D,20080314,000000,16.3176,16.3741,15.2168,15.6831,763707.44709669,0
+UBSI.US,D,20080317,000000,15.5909,15.9135,15.1895,15.6627,707132.17988361,0
+UBSI.US,D,20080318,000000,16.0689,16.5393,15.7163,16.4663,571044.44686091,0
+UBSI.US,D,20080319,000000,16.5771,16.993,16.2526,16.274,585036.46732566,0
+UBSI.US,D,20080320,000000,16.4917,17.1369,16.2379,17.0629,1366813.338909,0
+UBSI.US,D,20080324,000000,17.1845,18.0892,17.1436,17.547,687645.6465282,0
+UBSI.US,D,20080325,000000,17.5634,17.6227,16.7812,17.1845,506285.55602796,0
+UBSI.US,D,20080326,000000,17.0708,17.1048,16.6637,16.9143,472498.26389217,0
+UBSI.US,D,20080327,000000,17.0009,17.0708,16.3176,16.4723,394464.65461447,0
+UBSI.US,D,20080328,000000,16.4663,16.5898,16.033,16.0738,290639.04644831,0
+UBSI.US,D,20080331,000000,16.1682,16.8161,16.0796,16.3575,339266.36028913,0
+UBSI.US,D,20080401,000000,16.8347,17.4478,16.8347,17.4478,627885.22902545,0
+UBSI.US,D,20080402,000000,17.4478,17.7258,17.0435,17.3429,467854.83962496,0
+UBSI.US,D,20080403,000000,17.2166,17.4206,16.9337,17.199,368940.2289329,0
+UBSI.US,D,20080404,000000,17.2836,17.2836,16.5966,16.6384,368270.26678796,0
+UBSI.US,D,20080407,000000,16.7355,17.0009,16.3682,16.512,525677.40963323,0
+UBSI.US,D,20080408,000000,16.413,16.4984,16.0689,16.2195,535663.03588871,0
+UBSI.US,D,20080409,000000,16.2798,16.4314,15.5277,15.5277,470862.97994701,0
+UBSI.US,D,20080410,000000,15.5404,16.0991,15.2829,15.8085,391900.06833923,0
+UBSI.US,D,20080411,000000,15.4986,15.9077,15.3305,15.4423,499587.99283404,0
+UBSI.US,D,20080414,000000,15.3743,15.3743,14.8504,14.868,450788.81466417,0
+UBSI.US,D,20080415,000000,14.9748,15.453,14.9145,15.3499,339122.2824085,0
+UBSI.US,D,20080416,000000,15.6307,16.3255,15.6307,16.2963,518472.48647394,0
+UBSI.US,D,20080417,000000,16.1933,16.5654,15.9533,16.4246,388162.27646456,0
+UBSI.US,D,20080418,000000,16.7997,17.0435,16.5713,16.6831,384414.19331272,0
+UBSI.US,D,20080421,000000,16.5771,16.8482,16.0922,16.0922,298972.92271512,0
+UBSI.US,D,20080422,000000,15.9874,16.1981,15.5636,16.1195,584566.15595818,0
+UBSI.US,D,20080423,000000,16.1933,16.8482,15.8795,16.3099,1536159.39242,0
+UBSI.US,D,20080424,000000,16.5713,17.8461,16.4917,17.7674,1052472.4519691,0
+UBSI.US,D,20080425,000000,17.8675,18.366,17.5333,18.0192,528425.18064241,0
+UBSI.US,D,20080428,000000,17.9851,18.5117,17.7743,18.332,491600.93260847,0
+UBSI.US,D,20080429,000000,18.3514,18.3864,18.0239,18.2359,279461.69029447,0
+UBSI.US,D,20080430,000000,18.2543,18.3864,17.7957,17.854,394805.29588939,0
+UBSI.US,D,20080501,000000,17.8404,18.7742,17.8404,18.7488,1030131.1183217,0
+UBSI.US,D,20080502,000000,18.8801,19.2318,18.4049,18.505,523137.52242324,0
+UBSI.US,D,20080505,000000,18.3923,18.5914,18.161,18.5187,613230.45030979,0
+UBSI.US,D,20080506,000000,18.3709,18.6225,17.9268,18.4195,390631.15386195,0
+UBSI.US,D,20080507,000000,18.472,18.6751,17.7151,17.8346,624269.90334931,0
+UBSI.US,D,20080508,000000,17.9452,18.1902,17.3389,17.5187,563227.19270894,0
+UBSI.US,D,20080509,000000,17.3137,17.6324,17.0766,17.3292,478450.73861769,0
+UBSI.US,D,20080512,000000,17.3807,17.9968,17.2893,17.9522,317032.05592454,0
+UBSI.US,D,20080513,000000,18.0133,18.0716,17.7432,17.8919,244456.94006734,0
+UBSI.US,D,20080514,000000,17.9036,18.1669,17.6946,17.8082,243735.52153647,0
+UBSI.US,D,20080515,000000,17.7743,17.854,17.3885,17.8082,229041.6359675,0
+UBSI.US,D,20080516,000000,17.9385,17.9385,17.1292,17.369,314501.43086403,0
+UBSI.US,D,20080519,000000,17.2962,17.682,17.0504,17.199,400061.05114929,0
+UBSI.US,D,20080520,000000,17.0863,17.234,16.788,17.1563,363290.31775671,0
+UBSI.US,D,20080521,000000,17.234,17.4303,16.7938,16.9212,428372.35469336,0
+UBSI.US,D,20080522,000000,16.9376,17.5974,16.9337,17.1777,470007.77481269,0
+UBSI.US,D,20080523,000000,17.0251,17.1845,16.8161,16.9143,340265.64330409,0
+UBSI.US,D,20080527,000000,16.8948,17.5634,16.8948,17.5138,322462.76289664,0
+UBSI.US,D,20080528,000000,17.5848,17.5974,16.7424,17.0009,343203.80294125,0
+UBSI.US,D,20080529,000000,16.9143,17.6615,16.9143,17.4594,316181.99642883,0
+UBSI.US,D,20080530,000000,17.4789,17.4915,17.0824,17.4264,501782.0931305,0
+UBSI.US,D,20080602,000000,17.2632,17.3341,16.6034,16.7997,418369.23326666,0
+UBSI.US,D,20080603,000000,16.8948,16.9842,16.5966,16.7997,335734.39395823,0
+UBSI.US,D,20080604,000000,16.7568,17.1611,16.5771,16.8211,492771.05082474,0
+UBSI.US,D,20080605,000000,16.8425,17.5595,16.8094,17.5061,577969.44728069,0
+UBSI.US,D,20080606,000000,16.9591,17.2223,16.6451,16.6685,558359.41859903,0
+UBSI.US,D,20080609,000000,16.6967,16.8347,15.9815,16.2798,599517.32345684,0
+UBSI.US,D,20080610,000000,16.0922,16.8794,16.0125,16.649,479494.27412455,0
+UBSI.US,D,20080611,000000,16.5393,16.583,15.6764,15.6831,497546.20343994,0
+UBSI.US,D,20080612,000000,15.8407,16.5043,15.6831,15.8542,575489.24947839,0
+UBSI.US,D,20080613,000000,16.0534,16.0534,14.7785,15.276,1057195.1190706,0
+UBSI.US,D,20080616,000000,15.2401,15.895,14.7785,15.7687,597721.49558754,0
+UBSI.US,D,20080617,000000,15.8484,16.0621,15.2089,15.2089,643224.37767411,0
+UBSI.US,D,20080618,000000,15.0749,15.2886,14.6066,14.97,556395.84291158,0
+UBSI.US,D,20080619,000000,14.9641,15.3566,14.485,15.3178,847896.26926051,0
+UBSI.US,D,20080620,000000,15.1895,15.8717,15.0302,15.4908,1582078.0421049,0
+UBSI.US,D,20080623,000000,15.6443,15.8648,14.8087,14.8504,483900.99901643,0
+UBSI.US,D,20080624,000000,14.7241,15.2886,14.4006,14.9145,789545.7567325,0
+UBSI.US,D,20080625,000000,14.9224,15.9407,14.9224,15.1284,906968.2003194,0
+UBSI.US,D,20080626,000000,14.902,15.3013,14.7406,14.8213,615117.87054607,0
+UBSI.US,D,20080627,000000,14.7309,15.0798,14.5269,14.6746,995975.39846262,0
+UBSI.US,D,20080630,000000,14.7124,14.7854,14.0847,14.0847,726755.5872256,0
+UBSI.US,D,20080701,000000,14.0555,14.3316,13.5572,14.1605,976049.42757129,0
+UBSI.US,D,20080702,000000,14.2694,14.7124,13.8067,13.8067,650042.34881113,0
+UBSI.US,D,20080703,000000,13.8438,14.2878,13.5406,13.594,443021.98777042,0
+UBSI.US,D,20080707,000000,13.6543,13.8165,12.7292,13.1538,808485.82326922,0
+UBSI.US,D,20080708,000000,13.1296,14.1654,12.9829,14.0915,933142.00559153,0
+UBSI.US,D,20080709,000000,14.1547,14.3141,13.3074,13.3201,946132.68478589,0
+UBSI.US,D,20080710,000000,13.2083,13.7253,12.9683,13.2851,763854.61236049,0
+UBSI.US,D,20080711,000000,13.1082,13.6018,12.8574,13.3307,886107.7814594,0
+UBSI.US,D,20080714,000000,13.5697,13.7923,12.1657,12.1657,1066427.423836,0
+UBSI.US,D,20080715,000000,12.0519,12.8109,11.3698,11.9547,1089465.4769489,0
+UBSI.US,D,20080716,000000,11.9547,13.5697,11.944,13.5629,940283.12283226,0
+UBSI.US,D,20080717,000000,13.6503,15.5335,13.6503,15.1459,1468650.6723224,0
+UBSI.US,D,20080718,000000,15.1614,15.5569,14.6327,15.0565,1139182.6370439,0
+UBSI.US,D,20080721,000000,15.0798,15.5783,14.3626,14.4103,671137.40879101,0
+UBSI.US,D,20080722,000000,14.3812,15.1711,13.8583,15.1614,1153373.2791584,0
+UBSI.US,D,20080723,000000,15.1662,16.274,14.767,15.447,991554.26578267,0
+UBSI.US,D,20080724,000000,16.5393,16.5713,15.2528,15.4724,1229798.3618117,0
+UBSI.US,D,20080725,000000,15.4869,15.9533,14.9068,15.2206,601433.55926924,0
+UBSI.US,D,20080728,000000,15.1167,15.2343,14.2811,14.3928,510044.95958472,0
+UBSI.US,D,20080729,000000,14.4539,15.9689,14.4539,15.9338,718203.53588241,0
+UBSI.US,D,20080730,000000,15.9874,16.6888,15.6764,16.1234,604821.44771951,0
+UBSI.US,D,20080731,000000,15.8154,16.0534,15.3927,15.4597,639999.09140339,0
+UBSI.US,D,20080801,000000,15.4121,15.9999,15.0963,15.829,441227.18902884,0
+UBSI.US,D,20080804,000000,15.7871,16.1981,15.3013,15.8085,561970.62776428,0
+UBSI.US,D,20080805,000000,16.0922,16.7628,16.0125,16.718,643287.15446495,0
+UBSI.US,D,20080806,000000,16.5898,16.7812,16.0078,16.649,537786.12637258,0
+UBSI.US,D,20080807,000000,16.3624,16.9775,16.0855,16.2526,770665.37960347,0
+UBSI.US,D,20080808,000000,16.1535,17.2962,16.0272,17.2223,648768.28869525,0
+UBSI.US,D,20080811,000000,17.1611,18.4788,16.9531,18.0512,970700.02168899,0
+UBSI.US,D,20080812,000000,17.8404,18.1669,17.2282,17.369,841440.5510805,0
+UBSI.US,D,20080813,000000,17.2525,17.2525,16.0689,16.4042,1114077.0663439,0
+UBSI.US,D,20080814,000000,16.3042,16.8268,15.9757,16.7424,740110.57763242,0
+UBSI.US,D,20080815,000000,17.2632,17.6441,16.4917,16.9775,912463.74233777,0
+UBSI.US,D,20080818,000000,17.0193,17.0435,16.1273,16.1797,559763.14880747,0
+UBSI.US,D,20080819,000000,15.9815,16.1797,15.4343,15.6831,470042.76515513,0
+UBSI.US,D,20080820,000000,15.7628,15.7804,14.9145,15.4423,753017.89748156,0
+UBSI.US,D,20080821,000000,15.1838,15.453,14.9272,15.2343,272850.57382892,0
+UBSI.US,D,20080822,000000,15.5229,15.9874,15.1895,15.8853,441871.4229808,0
+UBSI.US,D,20080825,000000,15.689,15.689,15.0632,15.2168,536954.59117579,0
+UBSI.US,D,20080826,000000,15.1838,15.4792,14.829,15.3305,406615.5655903,0
+UBSI.US,D,20080827,000000,15.2829,15.5335,14.8534,15.3091,510967.05802076,0
+UBSI.US,D,20080828,000000,15.3985,15.9077,15.0963,15.9077,448925.06436543,0
+UBSI.US,D,20080829,000000,15.7278,15.9874,15.4724,15.8037,419546.55537696,0
+UBSI.US,D,20080902,000000,16.2847,16.9337,16.1195,16.5169,487130.40179801,0
+UBSI.US,D,20080903,000000,16.4616,17.166,15.9815,17.1165,569098.36634467,0
+UBSI.US,D,20080904,000000,16.8425,17.0863,15.7201,15.7201,709099.87208195,0
+UBSI.US,D,20080905,000000,15.689,16.5393,15.2829,16.4469,949192.28149388,0
+UBSI.US,D,20080908,000000,17.4663,18.3514,17.4206,18.0979,1301011.9416969,0
+UBSI.US,D,20080909,000000,17.7674,18.092,17.1292,17.3389,938407.0230009,0
+UBSI.US,D,20080910,000000,17.3292,17.4361,16.274,17.2166,533431.88699437,0
+UBSI.US,D,20080911,000000,16.5713,17.7151,16.4207,17.6684,1053629.191525,0
+UBSI.US,D,20080912,000000,17.2893,18.5311,16.9902,18.5187,1399350.2408665,0
+UBSI.US,D,20080915,000000,17.5634,18.2776,17.4303,17.4536,772182.31386098,0
+UBSI.US,D,20080916,000000,16.9212,18.8509,16.8482,18.8471,1339733.9012443,0
+UBSI.US,D,20080917,000000,17.9851,18.6517,17.3943,17.9327,1026718.5308062,0
+UBSI.US,D,20080918,000000,18.3514,22.7085,17.4857,21.1753,2504613.8574266,0
+UBSI.US,D,20080919,000000,22.1887,22.1887,19.9829,22.0954,1948221.1018981,0
+UBSI.US,D,20080922,000000,21.1392,22.0954,18.609,19.328,730719.78719842,0
+UBSI.US,D,20080923,000000,19.6953,20.3171,18.3514,18.5419,708736.58999721,0
+UBSI.US,D,20080924,000000,19.4622,20.8439,18.1669,19.7205,585284.4871059,0
+UBSI.US,D,20080925,000000,19.6428,21.1043,18.4263,19.5292,303490.79340064,0
+UBSI.US,D,20080926,000000,19.1473,20.3241,18.4447,20.1112,426371.73040802,0
+UBSI.US,D,20080929,000000,18.576,20.8652,18.576,18.9266,705892.08098246,0
+UBSI.US,D,20080930,000000,19.6137,21.4804,19.3338,21.4804,427667.40220598,0
+UBSI.US,D,20081001,000000,20.872,21.3307,19.2979,21.3307,373299.61394972,0
+UBSI.US,D,20081002,000000,21.1753,21.4804,20.6359,20.6359,244784.20268191,0
+UBSI.US,D,20081003,000000,21.1753,21.3404,19.6137,19.6701,225852.36916694,0
+UBSI.US,D,20081006,000000,19.0035,19.7925,17.2467,19.4622,620474.4803224,0
+UBSI.US,D,20081007,000000,20.4863,20.4863,17.7101,17.7101,270822.16309518,0
+UBSI.US,D,20081008,000000,17.4206,18.984,16.5898,16.6888,431458.70872204,0
+UBSI.US,D,20081009,000000,17.1048,17.7024,13.698,13.7427,1316215.2454866,0
+UBSI.US,D,20081010,000000,13.5036,17.3749,12.9187,17.1165,1322887.0804876,0
+UBSI.US,D,20081013,000000,18.1863,18.3456,16.4246,18.161,560754.19880067,0
+UBSI.US,D,20081014,000000,19.4436,20.8604,17.4264,18.7334,734993.75461457,0
+UBSI.US,D,20081015,000000,18.0007,19.7011,17.854,18.0979,821268.61866438,0
+UBSI.US,D,20081016,000000,18.2222,19.6428,16.9212,19.5117,660553.8593309,0
+UBSI.US,D,20081017,000000,18.9383,19.7633,18.472,19.3232,1590589.9574671,0
+UBSI.US,D,20081020,000000,19.5214,19.9091,18.6459,19.9023,841735.9107358,0
+UBSI.US,D,20081021,000000,19.4622,19.9353,18.4574,18.609,509789.73591046,0
+UBSI.US,D,20081022,000000,18.5187,18.7742,17.611,17.7258,557638.00006815,0
+UBSI.US,D,20081023,000000,17.4915,18.3709,15.7123,16.1458,1064123.2068735,0
+UBSI.US,D,20081024,000000,15.583,16.7122,15.1362,15.9931,1064877.5574914,0
+UBSI.US,D,20081027,000000,15.9582,16.8794,15.8221,15.8484,404520.26155482,0
+UBSI.US,D,20081028,000000,16.5344,18.092,15.2343,18.0716,710637.38889383,0
+UBSI.US,D,20081029,000000,17.9151,18.3456,17.0251,17.443,699921.081958,0
+UBSI.US,D,20081030,000000,18.1814,18.4107,17.2467,18.3864,338788.84502761,0
+UBSI.US,D,20081031,000000,18.1222,19.6428,17.921,19.5788,655675.79394381,0
+UBSI.US,D,20081103,000000,19.3377,20.0763,18.9442,19.7498,350698.94011723,0
+UBSI.US,D,20081104,000000,20.2036,20.7069,19.5544,20.5301,523877.46525305,0
+UBSI.US,D,20081105,000000,20.1384,20.7069,19.1793,19.2911,427145.63445255,0
+UBSI.US,D,20081106,000000,19.0443,19.8896,18.4904,18.6878,729689.6303519,0
+UBSI.US,D,20081107,000000,18.8345,18.8345,18.129,18.7236,579067.52655664,0
+UBSI.US,D,20081110,000000,19.0385,19.0385,18.1367,18.4846,692063.69182499,0
+UBSI.US,D,20081111,000000,18.2154,19.1123,18.2154,18.7294,557180.03823329,0
+UBSI.US,D,20081112,000000,18.2466,19.018,17.6762,17.7151,737554.22437893,0
+UBSI.US,D,20081113,000000,17.9851,19.2784,16.8619,19.1541,1241296.8058137,0
+UBSI.US,D,20081114,000000,18.7334,19.6428,18.1435,18.4963,704363.82632005,0
+UBSI.US,D,20081117,000000,18.332,19.1987,17.8986,18.5837,515895.55066608,0
+UBSI.US,D,20081118,000000,18.6682,19.2784,17.5693,18.609,628911.26936109,0
+UBSI.US,D,20081119,000000,18.2611,19.3037,17.5761,17.5761,935081.91134147,0
+UBSI.US,D,20081120,000000,17.4089,18.4049,16.7744,16.8948,982344.60182717,0
+UBSI.US,D,20081121,000000,17.3613,18.1863,15.9689,17.9452,978256.9065281,0
+UBSI.US,D,20081124,000000,18.1435,20.6388,17.921,20.2491,1144949.8687801,0
+UBSI.US,D,20081125,000000,20.5592,20.5592,19.0949,20.0995,932439.1113596,0
+UBSI.US,D,20081126,000000,19.6701,20.8526,19.5214,20.8526,778181.09933383,0
+UBSI.US,D,20081128,000000,20.4658,20.8303,19.9139,20.4066,291948.09690662,0
+UBSI.US,D,20081201,000000,19.9422,20.1744,17.2408,17.2467,767561.53040359,0
+UBSI.US,D,20081202,000000,17.8219,18.5341,17.234,18.472,657515.87430502,0
+UBSI.US,D,20081203,000000,17.6441,19.5292,17.6441,19.4154,383092.79332179,0
+UBSI.US,D,20081204,000000,18.8801,19.8877,18.5254,19.0385,536350.49320486,0
+UBSI.US,D,20081205,000000,18.7236,20.0995,17.8025,20.0723,614625.94749648,0
+UBSI.US,D,20081208,000000,20.2551,20.5592,19.4194,20.3532,539734.26514427,0
+UBSI.US,D,20081209,000000,19.9946,20.3415,18.7946,19.3037,752586.69296738,0
+UBSI.US,D,20081210,000000,19.5788,19.9422,19.0258,19.3766,570032.81431334,0
+UBSI.US,D,20081211,000000,19.0258,19.842,18.3087,18.5117,864050.48706245,0
+UBSI.US,D,20081212,000000,18.2737,19.6487,18.1163,19.5671,722555.7170052,0
+UBSI.US,D,20081215,000000,19.6371,19.8479,18.4263,19.1987,769613.61107487,0
+UBSI.US,D,20081216,000000,19.6759,20.4863,18.8471,20.4338,1020470.6964254,0
+UBSI.US,D,20081217,000000,20.0344,20.7739,19.9217,20.1296,718284.83697219,0
+UBSI.US,D,20081218,000000,20.0344,20.7516,19.6817,19.8625,653883.05345767,0
+UBSI.US,D,20081219,000000,20.5436,20.6242,18.5974,19.5544,2309633.2615681,0
+UBSI.US,D,20081222,000000,20.0073,20.0073,18.7946,19.2124,604508.592893,0
+UBSI.US,D,20081223,000000,19.5923,19.7633,18.9986,19.2464,342705.70512535,0
+UBSI.US,D,20081224,000000,19.1327,19.394,19.051,19.394,172459.16486038,0
+UBSI.US,D,20081226,000000,19.6283,19.6283,19.1473,19.3377,234932.36302989,0
+UBSI.US,D,20081229,000000,19.4436,19.5728,19.1269,19.3377,483225.8912329,0
+UBSI.US,D,20081230,000000,19.6428,20.2551,19.4251,20.1899,473020.03164561,0
+UBSI.US,D,20081231,000000,20.2551,20.5981,19.6525,20.3891,643733.7958949,0
+UBSI.US,D,20090102,000000,20.4863,20.6437,19.6205,19.9829,731711.86631933,0
+UBSI.US,D,20090105,000000,20.1112,20.1112,19.051,19.5788,902594.40751452,0
+UBSI.US,D,20090106,000000,19.8625,19.8625,18.9266,19.2192,832579.76142167,0
+UBSI.US,D,20090107,000000,18.814,18.9918,17.8025,17.9452,788103.94879847,0
+UBSI.US,D,20090108,000000,17.8919,18.0434,17.1165,17.1777,1108382.9026758,0
+UBSI.US,D,20090109,000000,17.1777,17.1845,16.5713,16.6831,597480.67970134,0
+UBSI.US,D,20090112,000000,16.5966,16.7628,16.0125,16.0855,488012.36425302,0
+UBSI.US,D,20090113,000000,16.0738,16.3916,15.7357,16.2526,919662.49073075,0
+UBSI.US,D,20090114,000000,15.7628,15.9582,15.2702,15.3432,1080770.3768528,0
+UBSI.US,D,20090115,000000,15.382,15.453,14.0555,14.2995,1444087.4519302,0
+UBSI.US,D,20090116,000000,14.4472,14.8213,13.5328,14.2402,1162884.4775355,0
+UBSI.US,D,20090120,000000,13.9041,14.4609,12.7399,12.7399,815374.80421884,0
+UBSI.US,D,20090121,000000,13.0111,13.4716,12.5193,13.4346,1273747.2610428,0
+UBSI.US,D,20090122,000000,13.1374,13.5629,12.7662,13.0518,1229648.1091648,0
+UBSI.US,D,20090123,000000,12.5689,13.0557,12.2755,13.0227,1214207.0768719,0
+UBSI.US,D,20090126,000000,13.0285,13.7193,12.4912,12.6777,933942.66695676,0
+UBSI.US,D,20090127,000000,12.2939,13.2802,12.2939,13.1441,976019.58286745,0
+UBSI.US,D,20090128,000000,13.4346,13.7845,13.3201,13.7378,1096896.8082063,0
+UBSI.US,D,20090129,000000,13.4892,13.6261,12.9187,13.0111,770712.71947854,0
+UBSI.US,D,20090130,000000,13.1665,13.3492,12.7107,12.8828,1186440.181891,0
+UBSI.US,D,20090202,000000,12.6195,13.0158,12.3716,12.8779,688608.910073,0
+UBSI.US,D,20090203,000000,13.0674,13.1491,12.5262,12.7982,643078.24153803,0
+UBSI.US,D,20090204,000000,12.7623,13.1704,12.4173,12.7176,576772.57174374,0
+UBSI.US,D,20090205,000000,12.6019,13.1441,12.3298,12.9625,730130.09701554,0
+UBSI.US,D,20090206,000000,12.8263,14.1605,12.8263,14.1227,724930.94378018,0
+UBSI.US,D,20090209,000000,14.007,14.2451,13.6805,13.8981,407758.92648588,0
+UBSI.US,D,20090210,000000,13.8224,14.1479,12.6913,12.7399,618624.10868401,0
+UBSI.US,D,20090211,000000,12.805,13.1082,12.4105,12.7904,651354.48665259,0
+UBSI.US,D,20090212,000000,12.563,12.7662,11.773,12.4222,851764.76035546,0
+UBSI.US,D,20090213,000000,12.4727,12.5689,11.9188,11.9256,488909.76362381,0
+UBSI.US,D,20090217,000000,11.7906,11.8023,10.4215,10.4292,1611224.9973567,0
+UBSI.US,D,20090218,000000,10.8237,10.9219,10.0036,10.1445,1931065.5428259,0
+UBSI.US,D,20090219,000000,10.3234,10.4875,9.35258,9.42059,1393395.7078855,0
+UBSI.US,D,20090220,000000,9.23793,9.60328,9.02472,9.43323,1823352.9192658,0
+UBSI.US,D,20090223,000000,10.2553,10.2553,8.92387,8.92387,1292151.152038,0
+UBSI.US,D,20090224,000000,9.31565,9.97356,8.95486,9.92301,1274322.5434376,0
+UBSI.US,D,20090225,000000,9.85104,9.85104,9.00393,9.44684,1315679.0699452,0
+UBSI.US,D,20090226,000000,9.60328,10.6168,9.60328,9.89284,1125880.1321508,0
+UBSI.US,D,20090227,000000,9.7228,10.1037,9.43323,9.45364,1028722.2424747,0
+UBSI.US,D,20090302,000000,9.26707,9.36036,8.96818,9.00393,755885.04730613,0
+UBSI.US,D,20090303,000000,9.18137,9.23793,8.71612,8.91181,1243588.6732436,0
+UBSI.US,D,20090304,000000,9.09741,9.36036,8.72147,9.07263,800987.59871008,0
+UBSI.US,D,20090305,000000,8.83058,8.97469,8.56784,8.60253,1715853.3251436,0
+UBSI.US,D,20090306,000000,8.68989,8.79026,8.07296,8.46425,699230.5372587,0
+UBSI.US,D,20090309,000000,8.36591,8.92863,8.32258,8.54287,559552.17762512,0
+UBSI.US,D,20090310,000000,8.80289,9.42059,8.71058,9.40019,709768.80509916,0
+UBSI.US,D,20090311,000000,9.50611,9.96672,9.25056,9.42059,585313.30268202,0
+UBSI.US,D,20090312,000000,9.50611,10.5896,9.30302,10.5206,651857.73010708,0
+UBSI.US,D,20090313,000000,10.5206,10.7159,10.0036,10.1086,732254.21662714,0
+UBSI.US,D,20090316,000000,10.2698,10.435,9.58093,9.7228,610745.10686889,0
+UBSI.US,D,20090317,000000,9.70336,10.0163,9.25056,9.95502,1200701.8338181,0
+UBSI.US,D,20090318,000000,9.86272,10.3418,9.48571,10.2242,1901150.8582959,0
+UBSI.US,D,20090319,000000,10.4292,10.6109,9.96672,10.0406,807170.5980446,0
+UBSI.US,D,20090320,000000,10.1911,10.2553,9.65283,9.66158,774072.8214804,0
+UBSI.US,D,20090323,000000,10.0347,11.0463,9.92003,11.0463,1029772.9818756,0
+UBSI.US,D,20090324,000000,10.814,11.1201,10.3234,10.5448,702509.33817078,0
+UBSI.US,D,20090325,000000,10.6225,11.1706,10.2242,10.8646,643393.15461998,0
+UBSI.US,D,20090326,000000,11.0414,11.33,10.8033,11.1016,758206.75943973,0
+UBSI.US,D,20090327,000000,10.8646,11.2931,10.6362,10.9937,975066.61059984,0
+UBSI.US,D,20090330,000000,10.6489,10.6489,10.06,10.1911,566925.87773029,0
+UBSI.US,D,20090331,000000,10.4068,10.7518,10.2504,10.5809,622695.33793955,0
+UBSI.US,D,20090401,000000,10.6673,11.5748,10.4215,11.2872,709173.9692777,0
+UBSI.US,D,20090402,000000,11.8576,11.9626,11.5088,11.6118,850535.98185922,0
+UBSI.US,D,20090403,000000,11.6303,11.74,11.127,11.7265,492354.25409862,0
+UBSI.US,D,20090406,000000,11.5885,11.5885,11.0044,11.2328,432775.99220209,0
+UBSI.US,D,20090407,000000,11.0297,11.0968,10.6429,10.6566,576892.97968682,0
+UBSI.US,D,20090408,000000,10.8189,10.9219,10.3165,10.6614,356634.94879926,0
+UBSI.US,D,20090409,000000,11.195,12.013,10.7645,12.013,649914.73697399,0
+UBSI.US,D,20090413,000000,11.8509,12.4834,11.6069,12.3794,506676.62456111,0
+UBSI.US,D,20090414,000000,12.1589,12.4591,11.3543,11.4271,508869.69572985,0
+UBSI.US,D,20090415,000000,11.3785,12.013,11.0103,11.9256,648558.34664062,0
+UBSI.US,D,20090416,000000,12.1335,12.8574,11.5962,12.6972,569278.46369545,0
+UBSI.US,D,20090417,000000,12.772,13.5036,12.4406,13.3385,717646.77778655,0
+UBSI.US,D,20090420,000000,12.7778,13.2918,11.6613,11.6672,628245.42372703,0
+UBSI.US,D,20090421,000000,11.6613,12.4533,11.4039,12.3862,732833.61553282,0
+UBSI.US,D,20090422,000000,12.1657,12.805,11.9547,12.0413,717788.79741173,0
+UBSI.US,D,20090423,000000,12.2376,12.9254,11.9733,12.772,720521.13150514,0
+UBSI.US,D,20090424,000000,12.913,14.7183,12.7107,14.4044,1002820.1269203,0
+UBSI.US,D,20090427,000000,13.9895,14.7067,13.8516,14.3364,998356.80000391,0
+UBSI.US,D,20090428,000000,14.1838,14.9145,13.9041,14.4609,512346.08916396,0
+UBSI.US,D,20090429,000000,14.7309,15.9077,14.5396,15.7163,953201.76308631,0
+UBSI.US,D,20090430,000000,15.8717,16.5237,15.5636,15.9202,1005292.0917009,0
+UBSI.US,D,20090501,000000,15.8221,16.0855,14.553,14.6464,774494.76384511,0
+UBSI.US,D,20090504,000000,15.1419,16.3176,14.8213,16.3176,809792.81547209,0
+UBSI.US,D,20090505,000000,16.033,16.4469,15.4189,16.1602,721111.85081573,0
+UBSI.US,D,20090506,000000,16.4042,16.8161,15.655,16.7015,707603.52037882,0
+UBSI.US,D,20090507,000000,16.8045,17.031,15.0856,15.1225,1102208.136363,0
+UBSI.US,D,20090508,000000,15.3868,16.5898,15.3868,16.5898,438805.65150651,0
+UBSI.US,D,20090511,000000,16.2098,16.2098,15.4869,15.6366,434188.98455999,0
+UBSI.US,D,20090512,000000,15.7163,15.8717,14.6464,14.9388,527173.76133635,0
+UBSI.US,D,20090513,000000,14.6746,15.1225,13.7378,13.8224,594556.92785225,0
+UBSI.US,D,20090514,000000,13.8767,14.2033,13.5756,14.1342,419559.93403731,0
+UBSI.US,D,20090515,000000,14.1158,14.5871,13.8107,13.9438,477344.42631998,0
+UBSI.US,D,20090518,000000,14.1158,14.7241,14.043,14.7124,632094.36139532,0
+UBSI.US,D,20090519,000000,14.5871,14.5998,13.8107,13.8642,518942.79784142,0
+UBSI.US,D,20090520,000000,13.938,14.485,12.8109,12.9974,1088114.2322541,0
+UBSI.US,D,20090521,000000,13.1491,13.1704,12.5378,12.7176,511050.41736599,0
+UBSI.US,D,20090522,000000,12.8574,13.2685,12.4289,12.4455,233113.89435078,0
+UBSI.US,D,20090526,000000,12.3435,13.2627,12.3435,13.2287,438651.2823487,0
+UBSI.US,D,20090527,000000,13.1762,13.3385,12.2939,12.3298,681102.45249211,0
+UBSI.US,D,20090528,000000,12.5145,12.7778,11.913,12.5903,489556.05583121,0
+UBSI.US,D,20090529,000000,12.6777,12.9566,12.4455,12.913,473216.59503989,0
+UBSI.US,D,20090601,000000,13.2287,13.731,12.805,13.3997,601518.97686989,0
+UBSI.US,D,20090602,000000,13.3201,13.7651,13.1704,13.4648,708031.63750984,0
+UBSI.US,D,20090603,000000,13.3871,13.8837,13.1665,13.7253,436295.60900037,0
+UBSI.US,D,20090604,000000,13.8583,14.5269,13.6912,14.4161,468707.98650385,0
+UBSI.US,D,20090605,000000,14.5764,14.5764,13.4463,13.6135,537069.8534803,0
+UBSI.US,D,20090608,000000,13.7193,14.0847,13.7058,13.8914,314409.83849706,0
+UBSI.US,D,20090609,000000,14.0789,14.2596,13.6912,14.0614,352258.06861122,0
+UBSI.US,D,20090610,000000,14.1101,14.1101,13.1597,13.4785,326889.04121518,0
+UBSI.US,D,20090611,000000,13.5328,14.2033,13.2083,13.6874,254239.82816222,0
+UBSI.US,D,20090612,000000,13.6018,13.8107,13.1947,13.4415,205687.64064486,0
+UBSI.US,D,20090615,000000,13.2345,13.4979,12.4105,12.8226,342183.93737192,0
+UBSI.US,D,20090616,000000,13.0285,13.2462,12.4455,12.4649,292255.80609453,0
+UBSI.US,D,20090617,000000,12.4979,13.182,12.1443,12.597,456221.57989169,0
+UBSI.US,D,20090618,000000,12.6262,13.1538,12.4173,12.7224,282200.19915418,0
+UBSI.US,D,20090619,000000,12.913,12.975,12.3571,12.5689,1001913.4654001,0
+UBSI.US,D,20090622,000000,12.3921,12.6535,11.7527,11.807,495051.59784959,0
+UBSI.US,D,20090623,000000,11.9383,12.3172,11.4535,11.5185,469730.93945633,0
+UBSI.US,D,20090624,000000,11.7614,12.0053,11.5816,11.6886,326607.06022023,0
+UBSI.US,D,20090625,000000,11.6176,12.0792,11.502,12.0471,288848.3642176,0
+UBSI.US,D,20090626,000000,11.9927,12.4289,11.843,12.3007,780163.19932024,0
+UBSI.US,D,20090629,000000,12.3172,12.3609,11.5466,12.2132,377483.01812662,0
+UBSI.US,D,20090630,000000,12.151,12.3658,11.7323,11.9927,389920.02660827,0
+UBSI.US,D,20090701,000000,11.5564,12.772,11.5564,12.3298,632781.81871147,0
+UBSI.US,D,20090702,000000,12.1228,12.2065,11.4641,11.5145,528153.49092466,0
+UBSI.US,D,20090706,000000,11.4641,11.74,11.2687,11.6361,332595.5544159,0
+UBSI.US,D,20090707,000000,11.705,11.7964,11.2406,11.2455,455403.42335526,0
+UBSI.US,D,20090708,000000,11.3698,11.9626,11.053,11.2872,871938.75102702,0
+UBSI.US,D,20090709,000000,11.4223,11.8275,11.2931,11.3698,445577.31189619,0
+UBSI.US,D,20090710,000000,11.3135,11.5145,10.951,11.1386,543084.07586895,0
+UBSI.US,D,20090713,000000,11.2261,11.5088,11.1706,11.3989,921314.24071942,0
+UBSI.US,D,20090714,000000,11.4223,11.5145,11.053,11.158,783286.60194679,0
+UBSI.US,D,20090715,000000,11.3785,11.877,11.2007,11.6739,541002.15049382,0
+UBSI.US,D,20090716,000000,11.6118,11.6118,11.1094,11.3989,471734.65112482,0
+UBSI.US,D,20090717,000000,11.4903,11.6176,10.4068,10.5993,785210.04165322,0
+UBSI.US,D,20090720,000000,10.8033,10.9122,10.5632,10.6614,488249.06362835,0
+UBSI.US,D,20090721,000000,10.8296,10.9734,10.2621,10.4516,622186.94884647,0
+UBSI.US,D,20090722,000000,10.4137,10.6225,10.2368,10.4137,574802.82128996,0
+UBSI.US,D,20090723,000000,10.4952,11.3426,10.4419,11.3426,971462.60532861,0
+UBSI.US,D,20090724,000000,11.0463,11.3048,10.7849,10.8762,792991.27633504,0
+UBSI.US,D,20090727,000000,10.9083,11.3902,10.883,11.3728,497288.92151025,0
+UBSI.US,D,20090728,000000,11.3048,11.8149,11.1094,11.7527,460465.70260402,0
+UBSI.US,D,20090729,000000,11.6613,12.0364,11.5962,11.9547,403682.55159173,0
+UBSI.US,D,20090730,000000,11.3543,12.5038,11.3543,12.3921,514022.53821786,0
+UBSI.US,D,20090731,000000,12.4591,12.6535,12.2065,12.4348,521149.24767053,0
+UBSI.US,D,20090803,000000,12.6126,12.7623,12.3988,12.7176,353219.27390058,0
+UBSI.US,D,20090804,000000,12.6019,13.3997,12.5086,13.3307,402049.32590199,0
+UBSI.US,D,20090805,000000,13.3783,13.4785,12.9566,13.0965,436876.03703377,0
+UBSI.US,D,20090806,000000,13.2287,13.5036,12.7778,13.113,502916.19187662,0
+UBSI.US,D,20090807,000000,13.3531,14.2256,13.0731,13.799,472891.39068075,0
+UBSI.US,D,20090810,000000,13.7253,14.4609,13.5328,13.5843,533352.64416001,0
+UBSI.US,D,20090811,000000,13.5572,13.7427,12.7292,13.045,449234.83180879,0
+UBSI.US,D,20090812,000000,12.9944,13.2578,12.7399,12.975,361016.97462588,0
+UBSI.US,D,20090813,000000,13.1005,13.2802,12.7662,13.0518,276111.87956979,0
+UBSI.US,D,20090814,000000,13.0674,13.0858,12.3988,12.6195,250871.4931386,0
+UBSI.US,D,20090817,000000,12.3435,12.3502,11.9547,12.1657,281569.34386256,0
+UBSI.US,D,20090818,000000,12.0792,12.3241,11.9674,12.1228,345470.97130575,0
+UBSI.US,D,20090819,000000,12.0364,12.3367,11.9674,12.2269,209360.59747325,0
+UBSI.US,D,20090820,000000,12.2269,12.4455,12.1395,12.2638,234595.83826583,0
+UBSI.US,D,20090821,000000,12.4533,12.7331,12.1714,12.6972,549801.19248953,0
+UBSI.US,D,20090824,000000,12.772,12.8449,12.151,12.2132,260765.5270271,0
+UBSI.US,D,20090825,000000,12.3007,12.5436,12.219,12.4766,590826.33987161,0
+UBSI.US,D,20090826,000000,12.3988,12.8157,12.3794,12.5835,216062.27717805,0
+UBSI.US,D,20090827,000000,12.5766,12.6262,11.9733,12.2822,213299.06925307,0
+UBSI.US,D,20090828,000000,12.3794,12.4289,11.951,12.0927,286203.5059803,0
+UBSI.US,D,20090831,000000,11.9859,12.0987,11.7906,12.0471,423960.48416287,0
+UBSI.US,D,20090901,000000,11.9626,12.2571,11.4039,11.5252,467622.25676051,0
+UBSI.US,D,20090902,000000,11.502,11.5613,11.0647,11.09,461377.50976286,0
+UBSI.US,D,20090903,000000,11.2191,11.3349,11.0724,11.3252,202738.1606028,0
+UBSI.US,D,20090904,000000,11.3252,11.4223,11.158,11.3183,274616.55699438,0
+UBSI.US,D,20090908,000000,11.4582,11.4903,11.2746,11.4097,232095.05790917,0
+UBSI.US,D,20090909,000000,11.3464,11.6468,11.1386,11.5185,354740.32466895,0
+UBSI.US,D,20090910,000000,11.4709,11.9256,11.433,11.877,383741.14378461,0
+UBSI.US,D,20090911,000000,11.9072,12.3367,11.7323,11.9256,356892.23072895,0
+UBSI.US,D,20090914,000000,11.8509,11.9626,11.6069,11.9072,148968.29555114,0
+UBSI.US,D,20090915,000000,11.877,12.1044,11.5252,12.0413,264065.93962128,0
+UBSI.US,D,20090916,000000,12.1268,12.6476,12.0656,12.6262,278541.65011386,0
+UBSI.US,D,20090917,000000,12.6359,12.8896,12.2006,12.4289,201553.63459846,0
+UBSI.US,D,20090918,000000,12.5086,12.5495,12.2822,12.3609,517234.44582823,0
+UBSI.US,D,20090921,000000,12.2511,12.3007,11.9674,12.0364,213637.65227256,0
+UBSI.US,D,20090922,000000,12.1094,12.1764,11.7167,12.1764,231310.86258744,0
+UBSI.US,D,20090923,000000,12.2376,12.2376,11.8343,11.8392,223433.91902779,0
+UBSI.US,D,20090924,000000,11.9188,11.9733,11.3902,11.5681,359072.95236508,0
+UBSI.US,D,20090925,000000,11.4961,11.6886,11.2406,11.4475,288293.66437717,0
+UBSI.US,D,20090928,000000,11.5613,11.8887,11.3989,11.877,208760.61601318,0
+UBSI.US,D,20090929,000000,11.9256,12.2065,11.74,12.0656,262736.30660859,0
+UBSI.US,D,20090930,000000,12.1335,12.2006,11.6808,12.0257,305879.39883596,0
+UBSI.US,D,20091001,000000,12.1657,12.3435,11.807,11.8343,541895.43335374,0
+UBSI.US,D,20091002,000000,11.7167,11.8392,11.2931,11.5399,313252.06981341,0
+UBSI.US,D,20091005,000000,11.603,11.944,11.4271,11.6176,321495.38284096,0
+UBSI.US,D,20091006,000000,11.6808,12.1968,11.6808,11.9072,289340.28726718,0
+UBSI.US,D,20091007,000000,11.8149,11.9674,11.33,11.5681,409980.81323076,0
+UBSI.US,D,20091008,000000,11.705,11.8392,11.5145,11.74,508622.70507735,0
+UBSI.US,D,20091009,000000,11.7002,12.0471,11.5885,11.7265,411760.17505655,0
+UBSI.US,D,20091012,000000,11.877,11.877,11.3845,11.5145,142816.17004818,0
+UBSI.US,D,20091013,000000,11.4641,11.6118,11.158,11.3698,265373.96095186,0
+UBSI.US,D,20091014,000000,11.5681,11.6176,11.3785,11.5681,253650.13797934,0
+UBSI.US,D,20091015,000000,11.4641,11.5466,11.2191,11.4475,250934.26992944,0
+UBSI.US,D,20091016,000000,11.3785,11.4475,11.2191,11.3252,295182.64532679,0
+UBSI.US,D,20091019,000000,11.4271,11.4475,11.158,11.2328,250091.41432775,0
+UBSI.US,D,20091020,000000,11.2872,11.3464,10.7285,10.8092,430896.80498756,0
+UBSI.US,D,20091021,000000,10.8237,11.0239,10.6295,10.6799,1133953.6391047,0
+UBSI.US,D,20091022,000000,10.6915,11.1881,10.5692,11.1201,612697.36215145,0
+UBSI.US,D,20091023,000000,11.2191,11.3785,10.7392,10.8373,354376.0134565,0
+UBSI.US,D,20091026,000000,11.0044,11.433,10.987,11.3135,1234333.7276683,0
+UBSI.US,D,20091027,000000,11.3464,11.9927,11.2931,11.5496,924521.00269118,0
+UBSI.US,D,20091028,000000,11.5681,11.8343,11.3048,11.6613,677351.28195709,0
+UBSI.US,D,20091029,000000,11.6739,11.8149,11.4903,11.5885,568878.13301284,0
+UBSI.US,D,20091030,000000,11.5681,11.5962,10.9083,10.9569,576618.20258591,0
+UBSI.US,D,20091102,000000,11.0044,11.2931,10.4952,10.7926,556958.77577376,0
+UBSI.US,D,20091103,000000,10.6915,11.0297,10.5575,10.8956,524351.89313142,0
+UBSI.US,D,20091104,000000,10.9937,10.9937,10.4419,10.4467,568634.22974349,0
+UBSI.US,D,20091105,000000,10.5896,10.779,10.4137,10.5147,363743.13395298,0
+UBSI.US,D,20091106,000000,10.435,10.5254,10.2874,10.4594,334450.04256517,0
+UBSI.US,D,20091109,000000,10.5508,10.7645,10.4651,10.6225,350500.31846751,0
+UBSI.US,D,20091110,000000,10.5896,10.6109,10.197,10.3418,489591.04617366,0
+UBSI.US,D,20091111,000000,10.435,10.6915,10.3729,10.4952,272737.36977986,0
+UBSI.US,D,20091112,000000,10.5012,10.6362,10.1766,10.2018,334686.74194049,0
+UBSI.US,D,20091113,000000,10.2757,10.4137,10.0667,10.2621,458428.02972079,0
+UBSI.US,D,20091116,000000,10.3554,10.5313,10.2057,10.2951,453489.24579829,0
+UBSI.US,D,20091117,000000,10.2057,10.369,10.0989,10.2135,323408.5312702,0
+UBSI.US,D,20091118,000000,10.1844,10.2951,10.1037,10.2698,262824.81159241,0
+UBSI.US,D,20091119,000000,10.2018,10.2184,10.06,10.1397,367044.57567487,0
+UBSI.US,D,20091120,000000,10.0764,10.2874,10.06,10.2427,301377.99419395,0
+UBSI.US,D,20091123,000000,10.3729,10.6848,10.3622,10.6295,419432.32220017,0
+UBSI.US,D,20091124,000000,10.6721,11.0463,10.4467,10.6225,769229.74643575,0
+UBSI.US,D,20091125,000000,10.7226,10.8189,10.5575,10.5632,239166.19446501,0
+UBSI.US,D,20091127,000000,10.4594,10.5944,10.3622,10.3622,276994.87115251,0
+UBSI.US,D,20091130,000000,10.5371,10.5448,10.2368,10.4952,523324.82366807,0
+UBSI.US,D,20091201,000000,10.6295,10.6614,10.3466,10.4137,554491.9566318,0
+UBSI.US,D,20091202,000000,10.4594,10.7392,10.3622,10.5896,320645.32334523,0
+UBSI.US,D,20091203,000000,10.6848,10.9083,10.4001,10.4292,328564.46114137,0
+UBSI.US,D,20091204,000000,10.6799,10.8646,10.5508,10.779,401789.98571686,0
+UBSI.US,D,20091207,000000,11.7673,11.843,11.0803,11.3902,1278320.7046251,0
+UBSI.US,D,20091208,000000,11.3989,11.4757,11.2406,11.2872,966400.32607987,0
+UBSI.US,D,20091209,000000,11.2406,11.3464,10.9627,11.3135,512155.70053597,0
+UBSI.US,D,20091210,000000,11.4903,11.5252,11.2047,11.2872,471763.46670095,0
+UBSI.US,D,20091211,000000,11.4154,11.6303,11.2804,11.5564,482827.61880572,0
+UBSI.US,D,20091214,000000,11.6176,11.6176,11.3135,11.5399,668733.3664399,0
+UBSI.US,D,20091215,000000,11.5613,11.6176,11.3426,11.4097,701487.41434602,0
+UBSI.US,D,20091216,000000,11.5466,12.0656,11.4709,11.9733,964606.556466,0
+UBSI.US,D,20091217,000000,11.9188,12.0364,11.5816,12.0306,923615.37029863,0
+UBSI.US,D,20091218,000000,12.1443,12.2571,11.877,11.9014,2734615.6695557,0
+UBSI.US,D,20091221,000000,11.9674,12.1228,11.5252,11.9324,514978.59786863,0
+UBSI.US,D,20091222,000000,12.019,12.151,11.8576,12.0714,369989.93920607,0
+UBSI.US,D,20091223,000000,11.9626,12.4222,11.9014,12.3435,592564.53658866,0
+UBSI.US,D,20091224,000000,12.4406,12.4533,12.2822,12.3241,113386.20467377,0
+UBSI.US,D,20091228,000000,12.4406,12.4455,12.2755,12.3298,291830.77634667,0
+UBSI.US,D,20091229,000000,12.4105,12.6359,12.3172,12.6195,512825.66268091,0
+UBSI.US,D,20091230,000000,12.6359,12.772,12.4979,12.6418,577914.90351159,0
+UBSI.US,D,20091231,000000,12.6777,12.705,12.2376,12.2571,483462.59060822,0
+UBSI.US,D,20100104,000000,12.5378,12.907,12.4455,12.907,833676.81156991,0
+UBSI.US,D,20100105,000000,13.0158,13.182,12.4289,12.5495,586306.41093066,0
+UBSI.US,D,20100106,000000,12.4979,12.8779,12.3658,12.6612,418023.44635315,0
+UBSI.US,D,20100107,000000,12.6126,13.081,12.4727,13.045,554450.79152304,0
+UBSI.US,D,20100108,000000,13.0285,13.3599,12.8963,13.2802,454115.98457904,0
+UBSI.US,D,20100111,000000,13.3307,13.4055,12.9683,12.9944,191575.21223701,0
+UBSI.US,D,20100112,000000,12.9187,13.3599,12.913,13.1082,397086.87204197,0
+UBSI.US,D,20100113,000000,13.0518,13.182,12.669,13.1441,458587.54451721,0
+UBSI.US,D,20100114,000000,13.1762,13.4852,13.1296,13.4532,375127.3447783,0
+UBSI.US,D,20100115,000000,13.6446,13.8107,13.2851,13.7719,465167.78715119,0
+UBSI.US,D,20100119,000000,13.7845,13.9895,13.6261,13.7923,358775.53445435,0
+UBSI.US,D,20100120,000000,13.6912,13.9303,12.9254,13.4123,750752.78737249,0
+UBSI.US,D,20100121,000000,13.5036,14.3141,13.3492,14.1401,686050.49856407,0
+UBSI.US,D,20100122,000000,14.0555,14.3558,13.8583,13.869,705435.14827531,0
+UBSI.US,D,20100125,000000,14.0488,14.2752,13.5036,13.6912,264382.91095867,0
+UBSI.US,D,20100126,000000,13.6747,13.6805,13.2345,13.4055,932652.14079739,0
+UBSI.US,D,20100127,000000,13.4055,14.9145,13.4055,14.6853,900823.27871047,0
+UBSI.US,D,20100128,000000,14.6785,14.97,14.2694,14.8631,753884.42302079,0
+UBSI.US,D,20100129,000000,14.97,15.3432,14.6785,15.2829,752203.857456,0
+UBSI.US,D,20100201,000000,15.3013,15.3372,14.6066,14.8825,666676.14013002,0
+UBSI.US,D,20100202,000000,14.829,15.1895,14.5269,14.5871,648676.69632829,0
+UBSI.US,D,20100203,000000,14.5764,14.7241,14.0167,14.4287,581288.38417381,0
+UBSI.US,D,20100204,000000,14.3364,14.3364,13.7504,14.2072,603872.59196278,0
+UBSI.US,D,20100205,000000,14.2033,14.691,13.9564,14.5269,386826.46868556,0
+UBSI.US,D,20100208,000000,14.4743,14.5317,14.1275,14.2596,222402.73305354,0
+UBSI.US,D,20100209,000000,14.5201,14.5396,14.043,14.3928,276209.64670307,0
+UBSI.US,D,20100210,000000,14.3316,14.4103,14.1158,14.3626,460641.68344392,0
+UBSI.US,D,20100211,000000,14.2878,14.4609,14.1916,14.4539,350680.4158183,0
+UBSI.US,D,20100212,000000,14.3558,14.5822,14.3141,14.5822,302323.76256752,0
+UBSI.US,D,20100216,000000,14.6639,15.1614,14.4345,15.1459,501844.86992136,0
+UBSI.US,D,20100217,000000,15.1838,15.1955,14.763,15.1955,319769.53565655,0
+UBSI.US,D,20100218,000000,15.1895,15.447,14.9224,15.4189,451973.3406685,0
+UBSI.US,D,20100219,000000,15.4189,15.4645,15.0895,15.2955,334869.92667444,0
+UBSI.US,D,20100222,000000,15.3693,15.3693,15.1041,15.3432,181434.187696,0
+UBSI.US,D,20100223,000000,15.3743,15.4343,15.0137,15.2022,217788.12436247,0
+UBSI.US,D,20100224,000000,15.3013,15.7163,15.2343,15.4316,350431.36691035,0
+UBSI.US,D,20100225,000000,15.2528,15.3927,15.1546,15.3566,211266.54200846,0
+UBSI.US,D,20100226,000000,15.4189,15.4189,14.902,15.1108,276605.8608748,0
+UBSI.US,D,20100301,000000,15.1895,15.3432,15.1167,15.3256,250813.86198635,0
+UBSI.US,D,20100302,000000,15.313,15.4423,15.2206,15.3743,337656.80453694,0
+UBSI.US,D,20100303,000000,15.4052,15.5714,15.2459,15.3372,320590.77957615,0
+UBSI.US,D,20100304,000000,15.4052,15.5122,15.2702,15.5122,247018.43895943,0
+UBSI.US,D,20100305,000000,15.5636,16.4469,15.5404,16.4042,397140.38668334,0
+UBSI.US,D,20100308,000000,16.3537,16.4547,16.1408,16.1739,259199.19463909,0
+UBSI.US,D,20100309,000000,16.1458,16.2798,16.0204,16.1408,301320.36304169,0
+UBSI.US,D,20100310,000000,16.0204,16.2593,16.0125,16.2138,223413.33647341,0
+UBSI.US,D,20100311,000000,16.1195,16.413,16.0437,16.2963,240611.08978221,0
+UBSI.US,D,20100312,000000,16.3255,16.6034,16.3255,16.6034,310123.52154828,0
+UBSI.US,D,20100315,000000,16.6034,16.6034,16.2663,16.4663,211375.62954664,0
+UBSI.US,D,20100316,000000,16.478,16.8211,16.1341,16.8161,216942.18137762,0
+UBSI.US,D,20100317,000000,16.8541,16.9708,16.5654,16.7744,301093.95494355,0
+UBSI.US,D,20100318,000000,16.7297,16.9376,16.7015,16.8794,346063.74887178,0
+UBSI.US,D,20100319,000000,16.8794,16.9143,16.5713,16.9143,505403.59357295,0
+UBSI.US,D,20100322,000000,16.7685,17.1845,16.6685,17.1845,254081.34249352,0
+UBSI.US,D,20100323,000000,17.1845,17.1845,16.8045,17.0824,259735.37018058,0
+UBSI.US,D,20100324,000000,16.9708,17.0824,16.5393,16.583,502565.25932452,0
+UBSI.US,D,20100325,000000,16.7424,17.0863,16.5966,16.6451,196956.52107859,0
+UBSI.US,D,20100326,000000,16.6384,16.7938,16.3973,16.4372,152593.91250446,0
+UBSI.US,D,20100329,000000,16.4547,16.5286,16.0437,16.1682,254661.77052692,0
+UBSI.US,D,20100330,000000,16.1408,16.3176,15.9815,16.1866,202749.48100771,0
+UBSI.US,D,20100331,000000,16.0738,16.5538,15.9582,16.0922,333951.94474927,0
+UBSI.US,D,20100401,000000,16.3042,16.4469,16.0922,16.4469,247543.29409602,0
+UBSI.US,D,20100405,000000,16.5597,16.6831,16.4372,16.6831,208570.2273852,0
+UBSI.US,D,20100406,000000,16.5771,17.5974,16.5237,17.1563,786073.47980929,0
+UBSI.US,D,20100407,000000,17.0824,17.5761,17.0629,17.1777,271135.01792169,0
+UBSI.US,D,20100408,000000,17.098,17.4789,17.098,17.3429,185722.56290022,0
+UBSI.US,D,20100409,000000,17.3613,17.7529,17.3292,17.7188,199345.12651392,0
+UBSI.US,D,20100412,000000,17.6762,17.8025,17.6558,17.8025,183682.83176157,0
+UBSI.US,D,20100413,000000,17.7101,17.9589,17.6441,17.9589,216641.67608373,0
+UBSI.US,D,20100414,000000,17.99,18.4107,17.9385,18.4107,219502.65114197,0
+UBSI.US,D,20100415,000000,18.332,18.814,18.229,18.433,338326.76668187,0
+UBSI.US,D,20100416,000000,18.5254,18.5254,17.8082,18.1036,331423.37794419,0
+UBSI.US,D,20100419,000000,17.9676,18.401,17.816,18.332,224767.66855134,0
+UBSI.US,D,20100420,000000,18.366,18.505,18.2086,18.4107,202463.38350188,0
+UBSI.US,D,20100421,000000,18.3514,18.8587,18.2611,18.7488,640899.57815734,0
+UBSI.US,D,20100422,000000,18.5311,19.5117,18.4691,19.3581,497610.00935852,0
+UBSI.US,D,20100423,000000,19.3193,19.6341,19.225,19.3591,273622.41961802,0
+UBSI.US,D,20100426,000000,19.2717,19.2717,18.058,18.4574,587121.48008394,0
+UBSI.US,D,20100427,000000,18.3593,18.5506,17.921,17.921,475197.66589858,0
+UBSI.US,D,20100428,000000,17.9851,18.5914,17.9522,18.0192,234239.76007514,0
+UBSI.US,D,20100429,000000,18.1503,19.0035,17.9968,19.0035,210648.03624946,0
+UBSI.US,D,20100430,000000,19.0035,19.0258,17.8025,17.8219,424408.15472056,0
+UBSI.US,D,20100503,000000,17.99,18.2669,17.6498,18.1367,308399.73261929,0
+UBSI.US,D,20100504,000000,17.9968,18.058,17.3943,17.5974,571320.25308955,0
+UBSI.US,D,20100505,000000,17.2836,17.7315,17.1495,17.5061,345219.86414238,0
+UBSI.US,D,20100506,000000,17.3205,17.8025,16.0125,16.8948,457879.50464668,0
+UBSI.US,D,20100507,000000,16.8794,17.1845,16.4246,16.6831,429658.76434185,0
+UBSI.US,D,20100510,000000,17.369,17.854,17.1563,17.5003,498123.54409019,0
+UBSI.US,D,20100511,000000,17.1902,18.3777,17.1902,17.8346,351849.50490685,0
+UBSI.US,D,20100512,000000,17.8346,18.505,17.747,18.3593,320481.69203795,0
+UBSI.US,D,20100513,000000,18.3709,18.5914,18.2824,18.5701,283355.9095824,0
+UBSI.US,D,20100514,000000,18.3514,18.4049,17.8404,18.2359,215813.22827009,0
+UBSI.US,D,20100517,000000,18.3379,18.5594,17.8753,18.3019,260490.74992618,0
+UBSI.US,D,20100518,000000,18.4963,18.5974,17.9851,18.0309,283022.47220151,0
+UBSI.US,D,20100519,000000,17.9327,18.1669,17.5138,17.8219,235080.5574214,0
+UBSI.US,D,20100520,000000,17.5138,17.7188,16.8268,16.8482,548670.18112658,0
+UBSI.US,D,20100521,000000,16.7628,17.3389,16.4723,17.0708,348378.25711135,0
+UBSI.US,D,20100524,000000,17.0368,17.1369,16.4469,16.5043,180927.85685836,0
+UBSI.US,D,20100525,000000,16.2798,16.5713,16.0437,16.478,299148.90355503,0
+UBSI.US,D,20100526,000000,16.5713,16.8861,16.478,16.5169,285683.7964823,0
+UBSI.US,D,20100527,000000,16.8425,17.0504,16.5286,16.9902,247288.07042175,0
+UBSI.US,D,20100528,000000,16.8861,16.8861,16.3741,16.5237,270714.1046847,0
+UBSI.US,D,20100601,000000,16.3255,16.7238,16.0534,16.0534,300458.98314106,0
+UBSI.US,D,20100602,000000,16.1739,16.649,15.9582,16.512,249007.74283986,0
+UBSI.US,D,20100603,000000,16.4616,16.8347,16.3478,16.718,156123.82057993,0
+UBSI.US,D,20100604,000000,16.3176,16.3176,15.3927,15.453,379376.61312921,0
+UBSI.US,D,20100607,000000,15.583,16.0272,15.4316,15.8348,369825.27877105,0
+UBSI.US,D,20100608,000000,15.861,16.0738,15.5277,15.9077,222599.29644784,0
+UBSI.US,D,20100609,000000,15.7201,15.7561,15.3013,15.447,298290.61103756,0
+UBSI.US,D,20100610,000000,15.6696,15.9999,15.3985,15.8348,243986.62869985,0
+UBSI.US,D,20100611,000000,15.6084,15.965,15.4423,15.7278,211952.97019689,0
+UBSI.US,D,20100614,000000,15.8407,15.9757,15.5783,15.7424,244512.51296416,0
+UBSI.US,D,20100615,000000,15.8221,16.1069,15.8085,16.0621,208316.03283867,0
+UBSI.US,D,20100616,000000,15.9135,16.3537,15.9135,16.2138,135483.63505176,0
+UBSI.US,D,20100617,000000,16.1866,16.3042,16.0796,16.2895,86548.612023017,0
+UBSI.US,D,20100618,000000,16.3741,16.4314,16.0204,16.2963,318264.95093166,0
+UBSI.US,D,20100621,000000,16.478,16.5043,16.1739,16.2254,140213.50604736,0
+UBSI.US,D,20100622,000000,16.2379,16.5597,15.8348,15.8648,259807.4091209,0
+UBSI.US,D,20100623,000000,15.8648,15.9689,15.5404,15.5432,162173.03331102,0
+UBSI.US,D,20100624,000000,15.447,15.7561,15.2575,15.2702,167228.10866574,0
+UBSI.US,D,20100625,000000,15.313,15.7201,15.2955,15.5714,362684.16153034,0
+UBSI.US,D,20100628,000000,15.6366,15.6831,15.3985,15.4908,148923.01393152,0
+UBSI.US,D,20100629,000000,15.2168,15.2829,14.829,14.9145,313537.13819151,0
+UBSI.US,D,20100630,000000,14.7436,15.0944,14.6183,14.693,329358.94774029,0
+UBSI.US,D,20100701,000000,14.8028,14.97,14.3558,14.767,347527.16848791,0
+UBSI.US,D,20100702,000000,14.9068,14.9068,14.1479,14.4229,216859.85116011,0
+UBSI.US,D,20100706,000000,14.6706,14.8534,14.2402,14.3364,307575.40131653,0
+UBSI.US,D,20100707,000000,14.349,14.7854,14.3432,14.7241,404941.17479182,0
+UBSI.US,D,20100708,000000,14.902,15.1284,14.5764,15.0963,383054.71559618,0
+UBSI.US,D,20100709,000000,15.0302,15.5569,15.0078,15.5277,128405.29460188,0
+UBSI.US,D,20100712,000000,15.4316,15.5043,15.1362,15.2275,127517.15738057,0
+UBSI.US,D,20100713,000000,15.3927,16.0922,15.2886,16.0534,303941.55134147,0
+UBSI.US,D,20100714,000000,15.9757,16.1933,15.7687,16.1797,260539.11892896,0
+UBSI.US,D,20100715,000000,16.1458,16.2138,15.7123,15.9338,212689.82564355,0
+UBSI.US,D,20100716,000000,15.8484,16.0922,14.9331,15.0565,388625.38393803,0
+UBSI.US,D,20100719,000000,15.0798,15.2575,14.6396,15.0137,235681.56800918,0
+UBSI.US,D,20100720,000000,14.767,15.0856,14.3364,15.0632,296542.12304332,0
+UBSI.US,D,20100721,000000,15.1662,15.2089,14.4414,14.4676,188117.34310186,0
+UBSI.US,D,20100722,000000,14.7406,15.3256,14.6706,15.2401,247529.91543567,0
+UBSI.US,D,20100723,000000,15.1225,15.8037,15.038,15.7201,367260.69249582,0
+UBSI.US,D,20100726,000000,15.7561,16.3255,15.5229,16.2663,229158.95652744,0
+UBSI.US,D,20100727,000000,16.3682,16.7238,16.3682,16.6888,443045.65770796,0
+UBSI.US,D,20100728,000000,16.5966,16.7122,16.0369,16.2992,240556.54601311,0
+UBSI.US,D,20100729,000000,16.3916,16.5654,15.9407,16.1866,162353.1306618,0
+UBSI.US,D,20100730,000000,15.9077,16.203,15.6696,15.6696,277081.31788089,0
+UBSI.US,D,20100802,000000,15.965,16.2254,15.7493,16.1981,256293.96708894,0
+UBSI.US,D,20100803,000000,16.1341,16.478,15.9465,16.0991,138275.65855285,0
+UBSI.US,D,20100804,000000,16.1408,16.2963,15.9582,16.1535,203801.24953632,0
+UBSI.US,D,20100805,000000,15.9815,16.1234,15.7687,15.8892,174053.28369679,0
+UBSI.US,D,20100806,000000,15.62,15.9077,15.3372,15.7123,225090.81465504,0
+UBSI.US,D,20100809,000000,15.8542,16.3973,15.7561,16.3478,214059.59463727,0
+UBSI.US,D,20100810,000000,16.1069,16.5713,16.0922,16.3099,390632.18298968,0
+UBSI.US,D,20100811,000000,15.9465,16.0991,15.5501,15.62,364295.77553797,0
+UBSI.US,D,20100812,000000,15.3693,15.4724,14.97,15.1546,368235.27644553,0
+UBSI.US,D,20100813,000000,15.0691,15.1895,14.7961,14.8213,232914.24357333,0
+UBSI.US,D,20100816,000000,14.7358,15.1662,14.5822,15.0078,164143.81289251,0
+UBSI.US,D,20100817,000000,15.1459,15.5977,15.0428,15.1459,308819.61672855,0
+UBSI.US,D,20100818,000000,15.1459,15.3743,14.9932,15.3372,190075.77315073,0
+UBSI.US,D,20100819,000000,15.2343,15.2702,14.5871,14.6066,227191.2643291,0
+UBSI.US,D,20100820,000000,14.5016,14.763,14.1985,14.6327,292375.18490992,0
+UBSI.US,D,20100823,000000,14.7309,14.8601,14.0789,14.1051,178109.07603657,0
+UBSI.US,D,20100824,000000,13.9837,14.3062,13.5572,14.1605,387788.70310264,0
+UBSI.US,D,20100825,000000,14.0109,14.4161,13.8107,14.2402,220942.40082057,0
+UBSI.US,D,20100826,000000,14.2694,14.4103,14.1158,14.2072,236758.03560302,0
+UBSI.US,D,20100827,000000,14.3316,14.4803,13.9624,14.4472,255480.95619108,0
+UBSI.US,D,20100830,000000,14.349,14.5939,13.9041,13.9624,277079.25962546,0
+UBSI.US,D,20100831,000000,14.0207,14.3122,13.94,14.1217,412422.93330746,0
+UBSI.US,D,20100901,000000,14.349,14.7406,14.2402,14.7309,396895.45428626,0
+UBSI.US,D,20100902,000000,14.6746,14.7358,14.5016,14.6746,210739.62861643,0
+UBSI.US,D,20100903,000000,14.8164,14.9991,14.7785,14.9272,214569.01285807,0
+UBSI.US,D,20100907,000000,14.829,14.9068,14.6706,14.7309,182902.75295072,0
+UBSI.US,D,20100908,000000,14.6853,14.8534,14.5269,14.7183,194177.87623784,0
+UBSI.US,D,20100909,000000,14.8825,15.2528,14.6997,14.8534,169704.18995716,0
+UBSI.US,D,20100910,000000,14.8825,15.2168,14.8825,14.9932,116779.23876264,0
+UBSI.US,D,20100913,000000,15.1459,15.6084,14.9991,15.5432,199326.60221499,0
+UBSI.US,D,20100914,000000,15.4724,15.5636,15.0798,15.1788,215751.48060697,0
+UBSI.US,D,20100915,000000,15.0691,15.4869,14.9224,15.2829,164298.18205033,0
+UBSI.US,D,20100916,000000,15.2089,15.2089,14.8087,14.9932,97377.093880188,0
+UBSI.US,D,20100917,000000,15.1711,15.1711,14.767,14.9272,218919.13572542,0
+UBSI.US,D,20100920,000000,14.9272,15.4792,14.7911,15.4645,322739.59825299,0
+UBSI.US,D,20100921,000000,15.4189,15.4189,14.9447,14.9515,199585.94240013,0
+UBSI.US,D,20100922,000000,14.9447,15.0856,14.3189,14.3665,293624.54596054,0
+UBSI.US,D,20100923,000000,14.2188,14.7241,14.0984,14.1158,227787.12927829,0
+UBSI.US,D,20100924,000000,14.2811,14.7785,14.2811,14.7717,196341.10270276,0
+UBSI.US,D,20100927,000000,14.763,14.8903,14.5084,14.7961,237646.17282435,0
+UBSI.US,D,20100928,000000,14.8601,14.97,14.4539,14.902,283290.04540838,0
+UBSI.US,D,20100929,000000,14.7854,15.0302,14.691,14.9447,284756.55240767,0
+UBSI.US,D,20100930,000000,15.0739,15.3402,15.0496,15.2779,470860.92169157,0
+UBSI.US,D,20101001,000000,15.3743,15.5277,15.2022,15.3566,327894.49899644,0
+UBSI.US,D,20101004,000000,15.3566,15.3566,14.8213,14.9991,277639.10510448,0
+UBSI.US,D,20101005,000000,15.1362,15.4597,14.8427,15.4316,362536.99626654,0
+UBSI.US,D,20101006,000000,15.3499,15.7017,15.2575,15.6473,280230.44870041,0
+UBSI.US,D,20101007,000000,15.7755,15.8154,15.5432,15.6764,228902.70372547,0
+UBSI.US,D,20101008,000000,15.6831,15.9815,15.5501,15.861,168612.28544753,0
+UBSI.US,D,20101011,000000,15.8037,15.9582,15.6831,15.7424,99775.990592701,0
+UBSI.US,D,20101012,000000,15.7094,15.9338,15.5404,15.8648,260679.08029872,0
+UBSI.US,D,20101013,000000,15.9271,16.4547,15.8717,16.0689,348479.11162779,0
+UBSI.US,D,20101014,000000,15.9874,16.2798,15.8348,16.0272,228488.9943825,0
+UBSI.US,D,20101015,000000,16.2254,16.274,15.7201,15.829,419117.40911823,0
+UBSI.US,D,20101018,000000,15.8154,16.4547,15.7357,16.4547,208637.12068694,0
+UBSI.US,D,20101019,000000,16.1739,16.8268,16.0078,16.5237,250113.02600985,0
+UBSI.US,D,20101020,000000,16.5597,16.5654,16.2332,16.413,188397.26584137,0
+UBSI.US,D,20101021,000000,16.5286,16.8482,16.2379,16.4469,210415.45338501,0
+UBSI.US,D,20101022,000000,16.4616,16.5713,16.2593,16.512,121742.7217504,0
+UBSI.US,D,20101025,000000,16.649,16.6831,16.2379,16.3042,119944.83562566,0
+UBSI.US,D,20101026,000000,16.2663,16.6034,16.1126,16.1535,174704.72154279,0
+UBSI.US,D,20101027,000000,16.0125,16.3866,16.0125,16.3176,247045.19628011,0
+UBSI.US,D,20101028,000000,16.3973,16.3973,16.0796,16.1739,247811.89643061,0
+UBSI.US,D,20101029,000000,16.0718,16.3963,16.0408,16.3963,302133.37393954,0
+UBSI.US,D,20101101,000000,16.413,16.413,15.689,15.9018,264023.74538481,0
+UBSI.US,D,20101102,000000,16.0991,16.2992,15.9815,16.2895,244519.71685819,0
+UBSI.US,D,20101103,000000,16.2459,16.7501,16.2459,16.7501,277289.2016801,0
+UBSI.US,D,20101104,000000,16.8725,17.7674,16.7628,17.7258,404226.96015497,0
+UBSI.US,D,20101105,000000,17.6897,18.366,17.6382,17.7674,397673.47484168,0
+UBSI.US,D,20101108,000000,17.6441,17.8461,17.4089,17.547,157912.44455521,0
+UBSI.US,D,20101109,000000,17.8461,17.8461,17.0766,17.1718,152787.3885156,0
+UBSI.US,D,20101110,000000,17.1845,17.7188,17.1845,17.611,249764.15171317,0
+UBSI.US,D,20101111,000000,17.3943,17.4011,17.0504,17.2836,173865.98245198,0
+UBSI.US,D,20101112,000000,17.1611,17.1611,16.8725,16.8794,214925.09104878,0
+UBSI.US,D,20101115,000000,16.9842,17.1436,16.8211,16.8482,223603.72510138,0
+UBSI.US,D,20101116,000000,16.6685,16.8211,16.3624,16.546,229565.46197636,0
+UBSI.US,D,20101117,000000,16.5393,16.5597,16.0621,16.1126,228269.7901784,0
+UBSI.US,D,20101118,000000,16.2459,16.5597,16.203,16.274,247199.56543794,0
+UBSI.US,D,20101119,000000,16.2379,16.3575,16.0738,16.2895,163439.88953286,0
+UBSI.US,D,20101122,000000,16.1933,16.3099,15.9689,16.2138,158317.92087641,0
+UBSI.US,D,20101123,000000,15.9931,16.1408,15.965,16.1408,235396.49963107,0
+UBSI.US,D,20101124,000000,16.3176,16.6218,16.2992,16.5713,155455.91669043,0
+UBSI.US,D,20101126,000000,16.413,16.6316,16.3313,16.3809,91653.085508244,0
+UBSI.US,D,20101129,000000,16.2963,16.5713,16.2663,16.5169,148879.79056733,0
+UBSI.US,D,20101130,000000,16.2963,16.3926,16.0038,16.0845,337129.89114491,0
+UBSI.US,D,20101201,000000,16.413,16.6685,16.2663,16.6316,284314.02748859,0
+UBSI.US,D,20101202,000000,16.6218,16.8619,16.546,16.7812,291233.88226977,0
+UBSI.US,D,20101203,000000,16.7122,16.9708,16.4917,16.9376,188757.46054295,0
+UBSI.US,D,20101206,000000,16.8482,17.1718,16.7238,16.9591,261060.88668239,0
+UBSI.US,D,20101207,000000,17.1611,17.1777,16.9648,16.993,241994.23743626,0
+UBSI.US,D,20101208,000000,16.9143,17.4206,16.7015,16.9842,309607.92856116,0
+UBSI.US,D,20101209,000000,17.1563,17.2632,16.788,16.9279,453854.58613846,0
+UBSI.US,D,20101210,000000,16.9279,17.166,16.6218,16.7938,442705.01643303,0
+UBSI.US,D,20101213,000000,16.8268,16.9018,16.5043,16.5344,307588.77997687,0
+UBSI.US,D,20101214,000000,16.5654,16.993,16.4042,16.6685,264242.94958891,0
+UBSI.US,D,20101215,000000,16.5966,17.0629,16.5043,16.5344,214870.54727968,0
+UBSI.US,D,20101216,000000,16.5557,16.9075,16.4566,16.4936,307103.0316936,0
+UBSI.US,D,20101217,000000,16.5286,16.8619,16.1797,16.5043,1098466.2279774,0
+UBSI.US,D,20101220,000000,16.7501,17.1611,16.7501,16.9376,442066.95724737,0
+UBSI.US,D,20101221,000000,17.031,17.6042,17.031,17.4915,403024.93897942,0
+UBSI.US,D,20101222,000000,17.6168,18.5643,17.6168,18.2883,594687.62707252,0
+UBSI.US,D,20101223,000000,18.2776,18.2824,18.0007,18.1222,154936.20719244,0
+UBSI.US,D,20101227,000000,18.0075,18.4049,17.9036,18.2824,162988.1024643,0
+UBSI.US,D,20101228,000000,18.2466,18.5311,18.1503,18.4447,272554.18504591,0
+UBSI.US,D,20101229,000000,18.4136,18.5303,18.2193,18.2766,260695.54634223,0
+UBSI.US,D,20101230,000000,18.2067,18.471,18.1843,18.3213,299415.4476342,0
+UBSI.US,D,20101231,000000,18.2125,18.4127,17.8996,17.923,266542.0209127,0
+UBSI.US,D,20110103,000000,18.3923,18.7488,18.1814,18.3807,577488.84463601,0
+UBSI.US,D,20110104,000000,18.4904,18.5701,17.8346,18.0309,265451.14553078,0
+UBSI.US,D,20110105,000000,17.9452,18.3379,17.9452,18.2466,200739.59457289,0
+UBSI.US,D,20110106,000000,18.1979,18.3456,18.0434,18.0765,358634.54395687,0
+UBSI.US,D,20110107,000000,18.0765,18.1736,17.4137,17.4361,256214.72425458,0
+UBSI.US,D,20110110,000000,17.3292,17.7878,17.0708,17.7151,325772.43764028,0
+UBSI.US,D,20110111,000000,17.7432,17.9676,17.4663,17.7674,248224.57664586,0
+UBSI.US,D,20110112,000000,17.9452,18.0192,17.7743,17.8919,146699.0689312,0
+UBSI.US,D,20110113,000000,17.816,17.9589,17.7101,17.7188,194259.17732763,0
+UBSI.US,D,20110114,000000,17.7355,18.7236,17.7355,18.7081,334182.46935828,0
+UBSI.US,D,20110118,000000,18.576,18.7956,18.3621,18.7558,231243.96928572,0
+UBSI.US,D,20110119,000000,18.7752,18.9248,18.0434,18.0716,243696.41468316,0
+UBSI.US,D,20110120,000000,17.921,18.2359,17.8219,17.9268,205353.17413625,0
+UBSI.US,D,20110121,000000,18.0007,18.1163,17.8082,17.8675,122054.5474492,0
+UBSI.US,D,20110124,000000,17.8219,17.9093,17.6558,17.7024,162428.25698528,0
+UBSI.US,D,20110125,000000,17.6946,17.9968,17.4915,17.9589,181696.61526429,0
+UBSI.US,D,20110126,000000,17.9676,18.1367,17.7151,18.0007,191082.2600597,0
+UBSI.US,D,20110127,000000,17.9851,18.1367,17.9589,18.0366,192368.66970821,0
+UBSI.US,D,20110128,000000,18.0716,18.1367,17.4663,17.474,306810.75942147,0
+UBSI.US,D,20110131,000000,17.5353,17.6781,17.2078,17.3127,450418.3286854,0
+UBSI.US,D,20110201,000000,17.3089,17.7355,17.2836,17.6382,248259.5669883,0
+UBSI.US,D,20110202,000000,17.541,17.8082,17.3885,17.3943,185519.82473962,0
+UBSI.US,D,20110203,000000,17.4002,17.578,17.2078,17.443,170605.70583883,0
+UBSI.US,D,20110204,000000,17.4206,17.4915,17.3089,17.3613,156138.228368,0
+UBSI.US,D,20110207,000000,17.3554,17.7529,17.3554,17.5187,158947.74704031,0
+UBSI.US,D,20110208,000000,17.443,17.541,17.2525,17.541,159089.7666655,0
+UBSI.US,D,20110209,000000,17.547,17.7188,17.0629,17.4478,141056.36164904,0
+UBSI.US,D,20110210,000000,17.2806,17.5644,17.2136,17.3273,135698.72274498,0
+UBSI.US,D,20110211,000000,17.2223,17.7151,17.2223,17.6684,188826.4121001,0
+UBSI.US,D,20110214,000000,17.5693,17.682,17.4206,17.5187,115583.39235341,0
+UBSI.US,D,20110215,000000,17.3943,17.547,17.2699,17.2893,237363.16270169,0
+UBSI.US,D,20110216,000000,17.2962,17.4303,17.2467,17.4011,136033.1892536,0
+UBSI.US,D,20110218,000000,17.4857,17.5138,17.3079,17.5138,118081.08532693,0
+UBSI.US,D,20110222,000000,17.2525,17.4536,17.0009,17.0193,235352.24713915,0
+UBSI.US,D,20110223,000000,17.0076,17.1563,16.7744,16.8482,322665.50105724,0
+UBSI.US,D,20110224,000000,16.8094,17.1436,16.7501,17.1165,568007.49096275,0
+UBSI.US,D,20110225,000000,17.0213,17.547,16.9912,17.5255,272733.25326898,0
+UBSI.US,D,20110228,000000,17.6062,17.7345,17.4507,17.578,248423.19829558,0
+UBSI.US,D,20110301,000000,17.6334,17.6586,17.3536,17.3681,328843.35475317,0
+UBSI.US,D,20110302,000000,17.337,17.5197,17.0213,17.1583,210915.60945635,0
+UBSI.US,D,20110303,000000,17.4478,17.547,17.2806,17.4924,191904.53310703,0
+UBSI.US,D,20110304,000000,17.3934,17.4002,16.9591,17.2505,207785.00293577,0
+UBSI.US,D,20110307,000000,17.3079,17.408,16.8035,16.9939,233932.05088721,0
+UBSI.US,D,20110308,000000,17.0086,17.541,16.9591,17.4594,182336.73270538,0
+UBSI.US,D,20110309,000000,17.2136,17.6713,17.2136,17.408,150897.91002389,0
+UBSI.US,D,20110310,000000,17.0717,17.168,16.787,16.8425,258206.08639046,0
+UBSI.US,D,20110311,000000,16.7802,16.8152,16.5256,16.6364,279270.27253876,0
+UBSI.US,D,20110314,000000,16.4392,16.619,16.2663,16.4566,177761.23086762,0
+UBSI.US,D,20110315,000000,16.0651,16.3323,15.9164,16.1973,529450.19185033,0
+UBSI.US,D,20110316,000000,16.1389,16.3186,15.9222,16.0514,355768.42326003,0
+UBSI.US,D,20110317,000000,16.2808,16.3206,16.1311,16.2469,232256.63096101,0
+UBSI.US,D,20110318,000000,16.4139,16.5674,16.2992,16.3478,403384.10455327,0
+UBSI.US,D,20110321,000000,16.5363,16.7277,16.513,16.6665,178205.81404213,0
+UBSI.US,D,20110322,000000,16.7277,16.8337,16.5072,16.5072,168411.60554236,0
+UBSI.US,D,20110323,000000,16.4489,16.4489,16.0651,16.1846,299601.71975131,0
+UBSI.US,D,20110324,000000,16.2663,16.3983,16.0845,16.2847,299413.38937877,0
+UBSI.US,D,20110325,000000,16.2895,16.7277,16.2185,16.2992,215386.14026679,0
+UBSI.US,D,20110328,000000,16.3478,16.376,16.203,16.2079,169287.39323105,0
+UBSI.US,D,20110329,000000,16.2138,16.4625,16.1389,16.2079,166650.7680155,0
+UBSI.US,D,20110330,000000,16.2245,16.4994,16.203,16.4207,202531.30593131,0
+UBSI.US,D,20110331,000000,16.408,16.4654,16.2379,16.4528,148855.09150208,0
+UBSI.US,D,20110401,000000,16.5198,16.7929,16.5198,16.7044,267120.39069066,0
+UBSI.US,D,20110404,000000,16.7345,16.9212,16.7015,16.7277,151036.84226592,0
+UBSI.US,D,20110405,000000,16.6607,16.7491,16.5363,16.5674,102840.73293928,0
+UBSI.US,D,20110406,000000,16.7345,16.9075,16.5557,16.8958,162460.15994455,0
+UBSI.US,D,20110407,000000,16.9279,17.0328,16.688,16.7725,153618.92371238,0
+UBSI.US,D,20110408,000000,16.9018,16.9018,16.4061,16.4207,115742.90714981,0
+UBSI.US,D,20110411,000000,16.3876,16.5421,16.3478,16.3692,84621.055805712,0
+UBSI.US,D,20110412,000000,16.2088,16.4537,16.1719,16.2138,185114.34841841,0
+UBSI.US,D,20110413,000000,16.273,16.3186,15.8163,15.9096,373935.61487992,0
+UBSI.US,D,20110414,000000,15.8231,15.897,15.7017,15.862,184311.62879775,0
+UBSI.US,D,20110415,000000,15.8804,16.0972,15.7978,16.0651,194216.98309117,0
+UBSI.US,D,20110418,000000,15.9776,16.0301,15.7017,15.8231,166651.79714322,0
+UBSI.US,D,20110419,000000,15.9164,15.9552,15.521,15.5374,181172.78925543,0
+UBSI.US,D,20110420,000000,15.7493,15.7804,15.5326,15.7357,194173.75972698,0
+UBSI.US,D,20110421,000000,15.897,15.897,15.5374,15.7094,140041.64171831,0
+UBSI.US,D,20110425,000000,15.6297,15.9164,15.5696,15.5696,146244.19447949,0
+UBSI.US,D,20110426,000000,15.6142,16.0845,15.6142,16.0408,291869.88319999,0
+UBSI.US,D,20110427,000000,15.9291,16.1505,15.9291,16.0486,159947.03005527,0
+UBSI.US,D,20110428,000000,15.9902,16.2459,15.9902,16.2185,214905.53762212,0
+UBSI.US,D,20110429,000000,16.1913,16.275,16.0349,16.2245,319850.83674633,0
+UBSI.US,D,20110502,000000,16.1779,16.3323,15.8504,15.8737,181310.69236974,0
+UBSI.US,D,20110503,000000,15.8445,15.9883,15.7123,15.8688,165989.03889231,0
+UBSI.US,D,20110504,000000,15.9222,15.9222,15.6239,15.793,284862.55256271,0
+UBSI.US,D,20110505,000000,15.7123,15.8522,15.514,15.6074,162151.42162892,0
+UBSI.US,D,20110506,000000,15.7493,15.8105,15.4149,15.4286,158140.91090877,0
+UBSI.US,D,20110509,000000,15.4149,15.5016,15.2537,15.3402,145830.48513654,0
+UBSI.US,D,20110510,000000,15.4956,15.7123,15.4451,15.6696,158586.52321101,0
+UBSI.US,D,20110511,000000,15.6696,15.7755,15.4306,15.453,204698.64890711,0
+UBSI.US,D,20110512,000000,15.4072,15.62,15.3033,15.5481,126815.29227635,0
+UBSI.US,D,20110513,000000,15.6433,15.6433,15.1964,15.2537,221037.0805707,0
+UBSI.US,D,20110516,000000,15.1964,15.2178,15.0059,15.0691,277624.69731641,0
+UBSI.US,D,20110517,000000,15.0224,15.1721,14.9378,15.1167,317368.58068859,0
+UBSI.US,D,20110518,000000,15.1099,15.1721,14.7931,15.1284,477765.33955697,0
+UBSI.US,D,20110519,000000,15.2178,15.2849,14.9301,15.1099,189379.05368511,0
+UBSI.US,D,20110520,000000,14.8961,15.1955,14.8582,14.8738,255689.86911799,0
+UBSI.US,D,20110523,000000,14.7678,14.8252,14.5764,14.5832,264777.06687496,0
+UBSI.US,D,20110524,000000,14.6153,14.6193,14.3909,14.5016,353036.08916663,0
+UBSI.US,D,20110525,000000,14.4666,14.7086,14.3529,14.6337,298972.92271512,0
+UBSI.US,D,20110526,000000,14.5715,14.7581,14.5609,14.6873,221860.38274574,0
+UBSI.US,D,20110527,000000,14.7193,14.9398,14.7193,14.8261,137947.36681057,0
+UBSI.US,D,20110531,000000,14.9807,15.0468,14.8028,15.0389,370922.3289193,0
+UBSI.US,D,20110601,000000,15.0399,15.1838,14.3034,14.3248,407463.56683058,0
+UBSI.US,D,20110602,000000,14.4287,14.4423,14.2684,14.3549,243464.86094642,0
+UBSI.US,D,20110603,000000,14.2684,14.4006,14.1217,14.1547,349117.17081345,0
+UBSI.US,D,20110606,000000,14.1547,14.3665,13.869,14.2684,396245.04556799,0
+UBSI.US,D,20110607,000000,14.4472,14.4627,14.2626,14.2626,275547.91757989,0
+UBSI.US,D,20110608,000000,14.2684,14.5172,14.2626,14.2927,343642.21134946,0
+UBSI.US,D,20110609,000000,14.4006,14.4006,14.2042,14.3122,248846.16978801,0
+UBSI.US,D,20110610,000000,14.3034,14.4113,14.0789,14.1848,360489.03210614,0
+UBSI.US,D,20110613,000000,14.2927,14.4423,14.1605,14.3879,285714.67031387,0
+UBSI.US,D,20110614,000000,14.5366,14.7931,14.3743,14.6133,322121.092494,0
+UBSI.US,D,20110615,000000,14.4997,14.6502,14.4549,14.559,439950.04152982,0
+UBSI.US,D,20110616,000000,14.557,14.8447,14.4599,14.7911,266777.69116031,0
+UBSI.US,D,20110617,000000,14.7523,15.2585,14.7523,14.8582,564311.89332455,0
+UBSI.US,D,20110620,000000,14.8582,15.1459,14.8494,15.0254,251707.14484626,0
+UBSI.US,D,20110621,000000,15.2178,15.2353,14.9952,15.0739,256757.07456239,0
+UBSI.US,D,20110622,000000,15.0594,15.1614,14.8893,14.9952,325944.30196932,0
+UBSI.US,D,20110623,000000,14.8524,15.0594,14.6794,14.8621,433266.88612396,0
+UBSI.US,D,20110624,000000,14.9758,15.0157,14.7007,14.7523,858998.49909088,0
+UBSI.US,D,20110627,000000,14.693,15.2284,14.693,15.1215,266887.80782622,0
+UBSI.US,D,20110628,000000,15.2032,15.2099,14.9758,15.1089,185593.92193538,0
+UBSI.US,D,20110629,000000,15.2216,15.312,14.9525,15.2799,308834.02451662,0
+UBSI.US,D,20110630,000000,15.3636,15.5374,15.2537,15.383,216558.31673851,0
+UBSI.US,D,20110701,000000,15.4918,15.8445,15.4918,15.7094,310618.53198102,0
+UBSI.US,D,20110705,000000,15.7123,15.7123,15.3858,15.6074,259314.45694359,0
+UBSI.US,D,20110706,000000,15.52,15.6647,15.4034,15.4996,295453.30591683,0
+UBSI.US,D,20110707,000000,15.6288,15.7823,15.4869,15.587,305879.39883596,0
+UBSI.US,D,20110708,000000,15.3858,15.5539,15.3469,15.4918,255692.95650115,0
+UBSI.US,D,20110711,000000,15.2284,15.3985,14.867,15.0594,265500.54366128,0
+UBSI.US,D,20110712,000000,15.0205,15.3606,14.9331,15.1711,188827.44122783,0
+UBSI.US,D,20110713,000000,15.2411,15.4423,15.2032,15.38,222411.99520302,0
+UBSI.US,D,20110714,000000,15.3606,15.38,14.8815,15.0739,279085.02954938,0
+UBSI.US,D,20110715,000000,15.2653,15.2799,14.7834,14.8621,396657.72578323,0
+UBSI.US,D,20110718,000000,14.7747,14.902,14.5697,14.6863,212393.43686054,0
+UBSI.US,D,20110719,000000,14.83,15.0205,14.625,14.8796,358871.2433322,0
+UBSI.US,D,20110720,000000,14.9826,15.3673,14.9398,15.3606,341115.70279981,0
+UBSI.US,D,20110721,000000,15.4423,15.8124,15.3539,15.6948,356973.53181873,0
+UBSI.US,D,20110722,000000,15.7434,15.7891,15.4733,15.6831,270080.16200993,0
+UBSI.US,D,20110725,000000,15.4112,15.6608,15.2216,15.5462,462942.81302315,0
+UBSI.US,D,20110726,000000,15.6151,15.6647,15.3256,15.3723,258266.80492586,0
+UBSI.US,D,20110727,000000,15.38,15.4343,14.7377,14.9574,1341264.2141622,0
+UBSI.US,D,20110728,000000,14.9378,15.1041,14.7212,14.8563,304960.38778308,0
+UBSI.US,D,20110729,000000,14.7154,15.0088,14.6183,14.9942,344550.93112515,0
+UBSI.US,D,20110801,000000,15.0341,15.1342,14.8184,15.0254,302393.7432524,0
+UBSI.US,D,20110802,000000,15.0088,15.0778,14.5969,14.6183,291634.21295239,0
+UBSI.US,D,20110803,000000,14.6464,15.0885,14.5239,14.9758,448497.97636214,0
+UBSI.US,D,20110804,000000,14.83,14.9894,14.4151,14.4151,543587.31932344,0
+UBSI.US,D,20110805,000000,14.4287,14.7892,14.1547,14.2422,506925.67346905,0
+UBSI.US,D,20110808,000000,13.9925,14.3879,13.044,13.0587,784497.88527181,0
+UBSI.US,D,20110809,000000,13.424,14.1547,12.6943,14.1547,699198.63429941,0
+UBSI.US,D,20110810,000000,14.1101,14.1101,12.8041,12.8263,686661.80042904,0
+UBSI.US,D,20110811,000000,12.9274,13.7233,12.6262,13.5503,599801.36270723,0
+UBSI.US,D,20110812,000000,13.5619,14.0915,12.8838,13.0265,521642.19984783,0
+UBSI.US,D,20110815,000000,13.3958,13.5873,13.1451,13.5833,378453.48556545,0
+UBSI.US,D,20110816,000000,13.4182,13.5387,13.1714,13.2782,331205.20286781,0
+UBSI.US,D,20110817,000000,13.3385,13.6271,13.2986,13.4065,283405.30771289,0
+UBSI.US,D,20110818,000000,13.1394,13.183,12.5689,12.6903,746957.36434557,0
+UBSI.US,D,20110819,000000,12.4182,12.8838,12.3084,12.3425,510747.85381665,0
+UBSI.US,D,20110822,000000,12.8041,12.8721,12.2182,12.4756,423868.8917959,0
+UBSI.US,D,20110823,000000,12.496,13.2734,12.3056,13.2181,533345.44026597,0
+UBSI.US,D,20110824,000000,13.3249,13.8642,13.2112,13.6456,360012.54597234,0
+UBSI.US,D,20110825,000000,13.8506,14.2927,13.1714,13.2675,448046.18929358,0
+UBSI.US,D,20110826,000000,13.2608,13.527,12.8216,13.3502,374561.32453296,0
+UBSI.US,D,20110829,000000,13.5873,14.2927,13.5124,14.2626,446498.38120451,0
+UBSI.US,D,20110830,000000,14.1926,14.3889,13.9069,14.2568,348453.38343482,0
+UBSI.US,D,20110831,000000,14.3043,14.4035,13.9963,14.1245,1027507.8717665,0
+UBSI.US,D,20110901,000000,14.2228,14.2936,13.4842,13.6174,612713.82819495,0
+UBSI.US,D,20110902,000000,13.4872,13.5056,12.874,12.978,448771.72433533,0
+UBSI.US,D,20110906,000000,12.5086,12.9731,12.3221,12.908,509503.63840463,0
+UBSI.US,D,20110907,000000,13.1189,14.1605,12.981,13.9166,564470.37899324,0
+UBSI.US,D,20110908,000000,13.7495,14.0177,13.2608,13.3676,395847.80226854,0
+UBSI.US,D,20110909,000000,13.2831,13.4249,12.8021,12.9274,376645.30816352,0
+UBSI.US,D,20110912,000000,12.7496,13.4308,12.7496,13.2608,413738.15853209,0
+UBSI.US,D,20110913,000000,13.2899,13.7621,13.2734,13.4892,503220.81368139,0
+UBSI.US,D,20110914,000000,13.6174,13.9953,13.2666,13.8097,494132.58679671,0
+UBSI.US,D,20110915,000000,13.9828,14.0177,13.5153,13.9225,605889.68229163,0
+UBSI.US,D,20110916,000000,13.9604,14.0002,13.56,13.728,918844.3341943,0
+UBSI.US,D,20110919,000000,13.6999,13.6999,13.2161,13.3385,390756.70744365,0
+UBSI.US,D,20110920,000000,13.4696,13.6319,13.1655,13.2355,434765.29608251,0
+UBSI.US,D,20110921,000000,13.1588,13.2666,12.4445,12.5019,676006.21202862,0
+UBSI.US,D,20110922,000000,11.9771,12.598,11.9771,12.5388,680464.39330645,0
+UBSI.US,D,20110923,000000,12.5922,12.908,12.3298,12.5786,594820.38454825,0
+UBSI.US,D,20110926,000000,12.5388,13.1588,12.5086,13.1421,447456.49911071,0
+UBSI.US,D,20110927,000000,13.4249,13.6174,13.0557,13.1354,437405.00868123,0
+UBSI.US,D,20110928,000000,13.0557,13.3531,12.5019,12.5135,454162.29532639,0
+UBSI.US,D,20110929,000000,12.6525,13.2014,12.5505,13.182,350958.28030238,0
+UBSI.US,D,20110930,000000,12.9207,13.3559,12.7904,12.8166,470747.71764251,0
+UBSI.US,D,20111003,000000,12.9138,13.1957,12.3298,12.394,674303.00565402,0
+UBSI.US,D,20111004,000000,12.2132,13.4249,12.1569,13.3725,821567.06570284,0
+UBSI.US,D,20111005,000000,13.3725,13.7146,13.1421,13.6349,496229.94908761,0
+UBSI.US,D,20111006,000000,13.4842,14.0575,13.2772,13.9953,457197.19296911,0
+UBSI.US,D,20111007,000000,14.0779,14.0887,13.3307,13.4085,269352.56871273,0
+UBSI.US,D,20111010,000000,13.6174,14.0779,13.4085,14.0245,391585.15525728,0
+UBSI.US,D,20111011,000000,14.0245,14.2732,13.805,14.0779,340081.42944242,0
+UBSI.US,D,20111012,000000,14.0887,14.7543,14.0887,14.4733,459120.63267555,0
+UBSI.US,D,20111013,000000,14.3432,14.4599,13.7709,13.9828,301831.83951794,0
+UBSI.US,D,20111014,000000,13.9351,14.2228,13.6125,14.0711,338135.34892618,0
+UBSI.US,D,20111017,000000,13.8864,14.1392,13.6883,13.7397,423926.52294816,0
+UBSI.US,D,20111018,000000,13.8448,14.9894,13.7397,14.8368,649318.87202481,0
+UBSI.US,D,20111019,000000,14.5969,14.9505,14.4472,14.7961,497173.65920574,0
+UBSI.US,D,20111020,000000,14.8096,15.1633,14.3568,15.1556,474109.8778998,0
+UBSI.US,D,20111021,000000,15.4655,15.5967,15.0011,15.5462,1562842.6159129,0
+UBSI.US,D,20111024,000000,15.5462,16.135,15.4237,15.863,642840.51303499,0
+UBSI.US,D,20111025,000000,15.8221,15.861,14.5521,14.5657,876359.88370696,0
+UBSI.US,D,20111026,000000,14.8447,15.2518,14.491,14.9807,609395.92042956,0
+UBSI.US,D,20111027,000000,15.4869,15.6453,15.1089,15.313,976251.13660417,0
+UBSI.US,D,20111028,000000,15.1973,15.6307,15.1556,15.5686,656338.55219472,0
+UBSI.US,D,20111031,000000,15.2752,15.6142,15.0001,15.1429,547884.95667712,0
+UBSI.US,D,20111101,000000,14.6484,15.0409,14.2868,14.3772,569967.97926706,0
+UBSI.US,D,20111102,000000,14.6396,15.1089,14.557,15.0739,379902.49739351,0
+UBSI.US,D,20111103,000000,15.2742,15.4918,14.766,15.3566,372796.37049523,0
+UBSI.US,D,20111104,000000,15.1429,15.3771,14.9564,15.2012,157855.84253067,0
+UBSI.US,D,20111107,000000,15.174,15.453,14.97,15.4296,226633.47710552,0
+UBSI.US,D,20111108,000000,15.4296,15.8037,15.2547,15.7153,405265.35002323,0
+UBSI.US,D,20111109,000000,15.2653,15.4014,14.7426,14.7678,421179.78106669,0
+UBSI.US,D,20111110,000000,14.8504,15.4228,14.8358,15.0545,330211.06549145,0
+UBSI.US,D,20111111,000000,15.1672,15.589,15.1672,15.3965,314207.10033646,0
+UBSI.US,D,20111114,000000,15.2819,15.4169,14.9194,15.1672,466899.80910192,0
+UBSI.US,D,20111115,000000,15.0205,15.5967,14.9505,15.453,624180.36923778,0
+UBSI.US,D,20111116,000000,15.447,15.7978,15.2547,15.3596,568807.12320025,0
+UBSI.US,D,20111117,000000,15.3596,15.6851,15.0389,15.1468,714331.95740431,0
+UBSI.US,D,20111118,000000,15.2275,15.59,15.0487,15.5413,449971.68725545,0
+UBSI.US,D,20111121,000000,15.2052,15.3392,14.8028,15.0671,428335.30609548,0
+UBSI.US,D,20111122,000000,15.0205,15.8755,15.0205,15.7201,765201.74054439,0
+UBSI.US,D,20111123,000000,15.5257,15.5967,15.2052,15.2547,673309.89740538,0
+UBSI.US,D,20111125,000000,15.2653,15.5413,15.0691,15.1769,413800.93532293,0
+UBSI.US,D,20111128,000000,15.3654,15.7104,15.3596,15.6647,985661.48046485,0
+UBSI.US,D,20111129,000000,15.5977,15.9883,15.452,15.7201,412292.23408718,0
+UBSI.US,D,20111130,000000,16.2235,17.1097,15.8834,17.0445,1093625.2111883,0
+UBSI.US,D,20111201,000000,16.8619,17.6275,16.8472,17.3176,724589.27337754,0
+UBSI.US,D,20111202,000000,17.8521,18.4049,17.6635,17.8189,1353063.1634582,0
+UBSI.US,D,20111205,000000,18.0075,18.2387,17.8665,18.0192,693745.28651752,0
+UBSI.US,D,20111206,000000,18.0007,18.1086,17.6859,17.8132,736857.50491331,0
+UBSI.US,D,20111207,000000,17.6159,18.2533,17.1805,17.9832,8796368.3218916,0
+UBSI.US,D,20111208,000000,17.7248,17.9171,17.2846,17.4109,671856.76906645,0
+UBSI.US,D,20111209,000000,17.5138,18.2834,17.4915,18.0386,623120.36768742,0
+UBSI.US,D,20111212,000000,18.0386,18.0794,17.5614,18.0687,448244.81094331,0
+UBSI.US,D,20111213,000000,18.2786,18.3767,17.6033,17.7422,515790.57963876,0
+UBSI.US,D,20111214,000000,17.7178,18.0541,17.5478,17.6994,461249.89792573,0
+UBSI.US,D,20111215,000000,18.0687,18.2456,17.6324,18.1367,418211.77672568,0
+UBSI.US,D,20111216,000000,18.5886,18.7042,17.7985,17.8753,1493555.5631173,0
+UBSI.US,D,20111219,000000,18.0687,18.471,17.5731,17.6781,625377.24477474,0
+UBSI.US,D,20111220,000000,18.129,18.4768,17.9355,18.1027,630354.10642284,0
+UBSI.US,D,20111221,000000,17.2029,18.402,17.2029,18.3864,625452.37109821,0
+UBSI.US,D,20111222,000000,18.4603,18.6634,18.2737,18.3573,563550.33881264,0
+UBSI.US,D,20111223,000000,18.4953,18.574,18.3359,18.4671,363425.13348787,0
+UBSI.US,D,20111227,000000,18.4671,18.6905,18.3223,18.6761,434620.18907417,0
+UBSI.US,D,20111228,000000,18.6983,18.7042,18.1766,18.3359,738681.11923101,0
+UBSI.US,D,20111229,000000,18.434,18.8927,18.2834,18.8451,755366.36693585,0
+UBSI.US,D,20111230,000000,18.642,18.8372,18.2067,18.2339,527390.90728502,0
+UBSI.US,D,20120103,000000,18.9072,19.0025,18.574,18.7119,533811.6351226,0
+UBSI.US,D,20120104,000000,18.6983,18.7742,18.2786,18.6838,382743.91902511,0
+UBSI.US,D,20120105,000000,18.5652,19.0268,18.2261,18.8791,483132.24061049,0
+UBSI.US,D,20120106,000000,18.8325,18.9179,18.5321,18.7809,250083.181306,0
+UBSI.US,D,20120109,000000,18.8636,19.018,18.6011,18.9355,476317.35685663,0
+UBSI.US,D,20120110,000000,19.0346,19.1414,18.8091,18.8372,652930.08119006,0
+UBSI.US,D,20120111,000000,18.8499,19.0268,18.6459,18.9966,475995.23988064,0
+UBSI.US,D,20120112,000000,19.0083,19.1366,18.6594,18.9179,230316.72521108,0
+UBSI.US,D,20120113,000000,18.8451,18.8451,18.4214,18.6905,421475.14072199,0
+UBSI.US,D,20120117,000000,18.8101,19.0482,18.4574,18.4691,490131.33822601,0
+UBSI.US,D,20120118,000000,18.4603,18.9005,18.3709,18.8451,372544.23420412,0
+UBSI.US,D,20120119,000000,18.9481,18.9607,18.6011,18.6761,264566.09569261,0
+UBSI.US,D,20120120,000000,18.6761,18.8636,18.5613,18.7877,378900.1269954,0
+UBSI.US,D,20120123,000000,18.8325,19.0142,18.574,18.7042,246267.1757247,0
+UBSI.US,D,20120124,000000,18.9481,19.018,18.4836,18.9229,258413.97018965,0
+UBSI.US,D,20120125,000000,18.9286,19.018,18.6459,18.6761,462784.32735445,0
+UBSI.US,D,20120126,000000,18.6838,19.018,17.747,18.3573,465254.23387957,0
+UBSI.US,D,20120127,000000,18.0687,18.3807,17.9716,18.1766,304113.4156705,0
+UBSI.US,D,20120130,000000,18.0007,18.2067,17.7072,17.8665,338561.40780175,0
+UBSI.US,D,20120131,000000,17.9327,18.0726,17.6461,17.9813,793409.10218886,0
+UBSI.US,D,20120201,000000,18.1766,18.504,18.0609,18.4467,505400.50618979,0
+UBSI.US,D,20120202,000000,18.4283,18.6206,18.1572,18.4283,333412.68182462,0
+UBSI.US,D,20120203,000000,18.8023,19.0142,18.7314,18.8568,428773.71450369,0
+UBSI.US,D,20120206,000000,18.8499,18.9559,18.5944,18.6761,292948.40904928,0
+UBSI.US,D,20120207,000000,18.6584,18.9782,18.5001,18.6895,203500.74424243,0
+UBSI.US,D,20120208,000000,18.5984,18.95,18.4865,18.7538,295879.36479242,0
+UBSI.US,D,20120209,000000,18.8295,18.8295,18.3826,18.5857,209764.01553901,0
+UBSI.US,D,20120210,000000,18.3767,18.7197,18.2193,18.2387,396443.66721771,0
+UBSI.US,D,20120213,000000,18.3807,18.8091,18.3807,18.7119,209945.14201753,0
+UBSI.US,D,20120214,000000,18.7809,18.7809,18.2009,18.434,208288.24639026,0
+UBSI.US,D,20120215,000000,18.4836,18.5516,18.1572,18.2387,257952.92097163,0
+UBSI.US,D,20120216,000000,18.2737,18.9072,18.2456,18.8723,341546.90731398,0
+UBSI.US,D,20120217,000000,18.9423,19.0142,18.7956,18.9296,282070.52906161,0
+UBSI.US,D,20120221,000000,18.8023,18.9179,18.4049,18.7197,356729.62854939,0
+UBSI.US,D,20120222,000000,18.5234,18.7187,18.1222,18.1766,244870.6494103,0
+UBSI.US,D,20120223,000000,18.2261,18.9005,18.1153,18.8499,432530.03067729,0
+UBSI.US,D,20120224,000000,18.8033,18.9928,18.6624,18.7411,619479.31381833,0
+UBSI.US,D,20120227,000000,18.5886,19.1366,18.3933,18.9607,543708.75639426,0
+UBSI.US,D,20120228,000000,18.7469,19.1074,18.7469,18.984,365963.99157014,0
+UBSI.US,D,20120229,000000,19.0783,19.192,18.7344,18.8888,570819.06789049,0
+UBSI.US,D,20120301,000000,18.9715,19.3454,18.8509,19.2066,691460.62298178,0
+UBSI.US,D,20120302,000000,19.325,19.7401,18.8461,19.2318,1230752.363207,0
+UBSI.US,D,20120305,000000,19.0812,19.3543,18.7809,19.2911,713342.96566654,0
+UBSI.US,D,20120306,000000,19.2542,19.2542,18.5497,18.7742,755551.60992523,0
+UBSI.US,D,20120307,000000,18.8936,19.2979,18.7411,18.984,754026.44264598,0
+UBSI.US,D,20120308,000000,19.2483,19.3825,18.7538,19.33,546708.66369455,0
+UBSI.US,D,20120309,000000,19.3746,19.6555,19.2843,19.394,516909.24146909,0
+UBSI.US,D,20120312,000000,19.4164,19.4921,19.2318,19.4028,605493.46811989,0
+UBSI.US,D,20120313,000000,19.5011,19.8498,19.4107,19.7856,1047358.7163344,0
+UBSI.US,D,20120314,000000,19.6953,19.8653,19.394,19.6487,611648.68100601,0
+UBSI.US,D,20120315,000000,19.6487,19.9286,19.4864,19.9286,531484.7773504,0
+UBSI.US,D,20120316,000000,20.0403,20.0471,19.6487,19.7526,1058883.9176571,0
+UBSI.US,D,20120319,000000,19.8722,20.154,19.5233,19.8246,679798.54767238,0
+UBSI.US,D,20120320,000000,19.8498,20.0053,19.6604,19.7401,573850.87815007,0
+UBSI.US,D,20120321,000000,19.8799,19.8799,19.5574,19.6604,319501.96244966,0
+UBSI.US,D,20120322,000000,19.4271,19.4787,19.1783,19.325,357071.29895202,0
+UBSI.US,D,20120323,000000,19.2542,19.325,19.0045,19.2483,542561.2789878,0
+UBSI.US,D,20120326,000000,19.465,19.6604,19.2911,19.4524,599071.7111546,0
+UBSI.US,D,20120327,000000,19.5078,19.5078,19.2483,19.261,500160.18784568,0
+UBSI.US,D,20120328,000000,19.2774,19.4398,19.1512,19.3883,508887.19090107,0
+UBSI.US,D,20120329,000000,19.1696,19.3037,18.8655,19.1143,654320.43273816,0
+UBSI.US,D,20120330,000000,19.2843,19.2843,18.8169,18.8169,281934.68420273,0
+UBSI.US,D,20120402,000000,18.8801,19.1997,18.7469,18.984,592169.35154464,0
+UBSI.US,D,20120403,000000,19.0365,19.0753,18.6751,19.0045,490475.06688409,0
+UBSI.US,D,20120404,000000,18.8936,18.8936,18.3961,18.5001,468651.38447931,0
+UBSI.US,D,20120405,000000,18.3787,18.438,18.0959,18.2854,322231.20915991,0
+UBSI.US,D,20120409,000000,17.9268,18.0522,17.748,17.9462,501700.79204072,0
+UBSI.US,D,20120410,000000,17.9696,17.9871,17.5187,17.6324,558243.12716682,0
+UBSI.US,D,20120411,000000,17.8073,17.8705,17.5673,17.8423,440938.00413986,0
+UBSI.US,D,20120412,000000,17.9268,18.1435,17.8822,17.9938,331305.02825653,0
+UBSI.US,D,20120413,000000,17.8899,17.9813,17.5187,17.5547,487264.18840146,0
+UBSI.US,D,20120416,000000,17.6732,17.9084,17.4701,17.7267,266588.33166005,0
+UBSI.US,D,20120417,000000,17.922,18.1873,17.922,17.9647,310367.42481762,0
+UBSI.US,D,20120418,000000,17.8967,17.9531,17.6042,17.6586,253141.74888626,0
+UBSI.US,D,20120419,000000,17.7373,17.8705,17.4381,17.6042,254347.88657269,0
+UBSI.US,D,20120420,000000,18.3057,18.3057,17.6732,17.748,409697.80310809,0
+UBSI.US,D,20120423,000000,17.4837,17.5187,17.3147,17.3866,309071.75301967,0
+UBSI.US,D,20120424,000000,17.4313,17.7373,17.4313,17.5614,285254.65022357,0
+UBSI.US,D,20120425,000000,17.8073,18.0522,17.5974,17.6538,325998.84573842,0
+UBSI.US,D,20120426,000000,17.5478,17.9026,17.5294,17.5731,260413.56534728,0
+UBSI.US,D,20120427,000000,17.4779,17.7636,17.237,17.5818,292253.7478391,0
+UBSI.US,D,20120430,000000,17.5061,17.6168,17.2097,17.2301,275539.68455814,0
+UBSI.US,D,20120501,000000,17.267,17.6567,17.13,17.1446,299137.58315013,0
+UBSI.US,D,20120502,000000,17.0863,17.1767,16.9036,17.0689,188191.44029761,0
+UBSI.US,D,20120503,000000,17.1165,17.1446,16.6413,16.8405,304295.57127673,0
+UBSI.US,D,20120504,000000,16.684,16.684,16.3149,16.5654,439934.60461403,0
+UBSI.US,D,20120507,000000,16.4362,16.8171,16.2972,16.5654,426023.88523906,0
+UBSI.US,D,20120508,000000,16.4994,16.8911,16.4732,16.8114,349602.91909672,0
+UBSI.US,D,20120509,000000,16.6093,16.8007,16.4693,16.5752,298795.91274749,0
+UBSI.US,D,20120510,000000,16.6831,16.8318,16.6034,16.7676,218802.8442932,0
+UBSI.US,D,20120511,000000,16.5713,16.9172,16.5324,16.5771,255816.45182741,0
+UBSI.US,D,20120514,000000,16.4294,16.6296,16.3575,16.3886,502801.95869983,0
+UBSI.US,D,20120515,000000,16.3634,16.684,16.3313,16.3692,288703.25720926,0
+UBSI.US,D,20120516,000000,16.3936,16.6753,16.3381,16.3527,386631.96354671,0
+UBSI.US,D,20120517,000000,16.3236,16.5373,16.0554,16.0885,390834.92115028,0
+UBSI.US,D,20120518,000000,16.067,16.3157,15.8834,16.0145,476533.47367758,0
+UBSI.US,D,20120521,000000,16.5441,16.6111,16.2663,16.48,654401.73382794,0
+UBSI.US,D,20120522,000000,16.5373,16.755,16.2459,16.4616,591409.85528816,0
+UBSI.US,D,20120523,000000,16.274,16.6111,16.1612,16.5654,353152.38059884,0
+UBSI.US,D,20120524,000000,16.8861,16.9095,16.3886,16.9095,364216.53270362,0
+UBSI.US,D,20120525,000000,16.9045,16.9115,16.5966,16.7015,387400.72195266,0
+UBSI.US,D,20120529,000000,16.9045,16.9045,16.616,16.8804,233596.55525089,0
+UBSI.US,D,20120530,000000,16.7812,16.8472,16.5169,16.6413,332696.40893234,0
+UBSI.US,D,20120531,000000,16.6247,16.8522,16.3079,16.7015,679951.88770249,0
+UBSI.US,D,20120601,000000,16.3838,16.5353,15.9077,15.9077,573972.31522089,0
+UBSI.US,D,20120604,000000,16.0602,16.0602,15.6443,15.6793,732149.24559982,0
+UBSI.US,D,20120605,000000,15.5724,16.0078,15.5569,15.7503,546240.41058249,0
+UBSI.US,D,20120606,000000,15.9795,16.207,15.8504,16.1448,297308.82319383,0
+UBSI.US,D,20120607,000000,16.4382,16.7141,16.1224,16.1448,1429820.6543645,0
+UBSI.US,D,20120608,000000,16.1876,16.5412,15.9874,16.4693,411648.00013521,0
+UBSI.US,D,20120611,000000,16.6753,16.6753,16.1682,16.1806,441199.40258043,0
+UBSI.US,D,20120612,000000,16.2379,16.4489,16.0796,16.3769,254055.61430055,0
+UBSI.US,D,20120613,000000,16.34,16.6617,16.2526,16.3157,212341.9804746,0
+UBSI.US,D,20120614,000000,16.3537,16.6093,16.2459,16.4489,232095.05790917,0
+UBSI.US,D,20120615,000000,16.549,16.6967,16.3702,16.6831,768124.46326576,0
+UBSI.US,D,20120618,000000,16.6287,16.7141,16.4964,16.616,227566.89594647,0
+UBSI.US,D,20120619,000000,16.6344,17.097,16.5636,17.0106,448603.97651717,0
+UBSI.US,D,20120620,000000,16.9979,17.4342,16.9979,17.2962,451788.09767912,0
+UBSI.US,D,20120621,000000,17.2816,17.4789,16.9192,17.0592,438412.52471794,0
+UBSI.US,D,20120622,000000,17.164,17.5031,16.9912,17.3885,483719.87253793,0
+UBSI.US,D,20120625,000000,17.1165,17.2301,16.9979,17.1379,276148.92816767,0
+UBSI.US,D,20120626,000000,17.1825,17.3467,16.9337,17.2554,235514.84931873,0
+UBSI.US,D,20120627,000000,17.3147,17.6159,17.1446,17.5693,252995.6127502,0
+UBSI.US,D,20120628,000000,17.3807,17.3807,16.7812,17.0902,705660.52724573,0
+UBSI.US,D,20120629,000000,17.4944,17.5031,17.0241,17.0902,666880.93654606,0
+UBSI.US,D,20120702,000000,17.4342,17.4342,16.788,17.1825,675319.78384019,0
+UBSI.US,D,20120703,000000,17.2223,17.267,16.892,17.2496,198352.01826529,0
+UBSI.US,D,20120705,000000,17.267,17.267,16.9337,16.9852,344398.62022276,0
+UBSI.US,D,20120706,000000,16.7938,16.8472,16.6413,16.7141,456648.667895,0
+UBSI.US,D,20120709,000000,16.6675,16.755,16.3702,16.4634,510033.63917981,0
+UBSI.US,D,20120710,000000,16.6093,16.6413,16.1311,16.2167,931387.34283099,0
+UBSI.US,D,20120711,000000,16.2925,16.4382,16.1009,16.2167,623102.8725162,0
+UBSI.US,D,20120712,000000,16.1156,16.1876,15.9931,16.1253,688482.32736359,0
+UBSI.US,D,20120713,000000,16.1515,16.4033,15.8872,16.1088,875194.9111293,0
+UBSI.US,D,20120716,000000,15.8765,16.1156,15.6297,15.791,930509.49688685,0
+UBSI.US,D,20120717,000000,15.9426,16.0486,15.3606,15.8504,1864598.2999797,0
+UBSI.US,D,20120718,000000,15.8504,16.2167,15.829,15.8834,975259.05748325,0
+UBSI.US,D,20120719,000000,16.0009,16.6034,15.8882,16.2118,819136.26603104,0
+UBSI.US,D,20120720,000000,16.0408,16.5888,15.9018,16.1009,13074967.841914,0
+UBSI.US,D,20120723,000000,15.863,16.0145,15.7503,15.9291,730674.50557878,0
+UBSI.US,D,20120724,000000,16.0232,16.0408,15.8221,15.9358,470898.99941716,0
+UBSI.US,D,20120725,000000,16.0602,16.0602,15.7434,15.7716,525187.54483908,0
+UBSI.US,D,20120726,000000,15.9562,16.0292,15.5073,15.5384,514211.89771812,0
+UBSI.US,D,20120727,000000,15.7007,15.9504,15.5413,15.7503,530056.34807671,0
+UBSI.US,D,20120730,000000,15.6483,15.791,15.313,15.3469,529369.91988827,0
+UBSI.US,D,20120731,000000,15.2682,15.4869,15.2682,15.3868,540297.19800645,0
+UBSI.US,D,20120801,000000,15.521,15.5569,15.1293,15.1429,499275.13800753,0
+UBSI.US,D,20120802,000000,14.9904,15.0768,14.8854,15.0224,436259.58953021,0
+UBSI.US,D,20120803,000000,15.1818,15.5384,15.1818,15.4209,345694.29202073,0
+UBSI.US,D,20120806,000000,15.515,15.656,15.4286,15.4587,268689.81046183,0
+UBSI.US,D,20120807,000000,15.5006,15.7114,15.4209,15.6637,341355.48955829,0
+UBSI.US,D,20120808,000000,15.5569,15.8221,15.5569,15.7114,223641.80282698,0
+UBSI.US,D,20120809,000000,15.6724,15.7075,15.5073,15.5491,338933.95203597,0
+UBSI.US,D,20120810,000000,15.5326,15.6229,15.4062,15.6191,226285.63193656,0
+UBSI.US,D,20120813,000000,15.6142,15.6724,15.4869,15.6443,325379.3108517,0
+UBSI.US,D,20120814,000000,15.691,15.8357,15.62,15.8221,655748.86201184,0
+UBSI.US,D,20120815,000000,15.7434,16.0078,15.7434,15.9931,291069.22183477,0
+UBSI.US,D,20120816,000000,15.9562,16.1088,15.8571,16.0796,271454.04751451,0
+UBSI.US,D,20120817,000000,16.1448,16.2808,15.9874,16.2593,257552.59028902,0
+UBSI.US,D,20120820,000000,16.2526,16.3702,16.1515,16.274,391718.94186073,0
+UBSI.US,D,20120821,000000,16.3595,16.654,16.2312,16.2663,334291.55689648,0
+UBSI.US,D,20120822,000000,16.2808,16.3537,16.0486,16.1156,209803.12239233,0
+UBSI.US,D,20120823,000000,16.1009,16.1088,15.8504,15.8571,322451.44249173,0
+UBSI.US,D,20120824,000000,15.8571,16.0486,15.8504,15.963,211143.04668219,0
+UBSI.US,D,20120827,000000,16.067,16.0932,15.9105,15.9144,163130.1220895,0
+UBSI.US,D,20120828,000000,15.8941,16.1146,15.8504,16.0349,279568.71957722,0
+UBSI.US,D,20120829,000000,16.0932,16.3246,16.0486,16.2235,283679.05568609,0
+UBSI.US,D,20120830,000000,16.1602,16.2235,16.0145,16.0796,284127.75537149,0
+UBSI.US,D,20120831,000000,16.2235,16.2379,15.9504,16.067,431441.21355081,0
+UBSI.US,D,20120904,000000,16.1088,16.1991,15.8765,16.1682,260283.89525471,0
+UBSI.US,D,20120905,000000,16.2379,16.2379,15.8504,15.9562,360750.43054672,0
+UBSI.US,D,20120906,000000,16.0602,16.2875,16.0349,16.1943,355925.879801,0
+UBSI.US,D,20120907,000000,16.2663,16.4576,16.1943,16.2972,318451.22304877,0
+UBSI.US,D,20120910,000000,16.3537,16.4372,16.1009,16.1009,311717.64038469,0
+UBSI.US,D,20120911,000000,16.1515,16.34,16.1389,16.1806,326047.21474121,0
+UBSI.US,D,20120912,000000,16.2469,16.3547,16.1806,16.3265,189605.46178324,0
+UBSI.US,D,20120913,000000,16.0922,16.6967,16.0922,16.5159,494772.70423779,0
+UBSI.US,D,20120914,000000,16.6821,17.3107,16.615,17.2301,497679.99004339,0
+UBSI.US,D,20120917,000000,17.2554,17.4303,16.7685,16.8482,290048.32713772,0
+UBSI.US,D,20120918,000000,16.8638,17.0495,16.756,16.9842,256319.6952819,0
+UBSI.US,D,20120919,000000,17.0027,17.1573,16.8482,16.9416,302313.47129033,0
+UBSI.US,D,20120920,000000,16.8268,16.9551,16.7394,16.8425,223859.97790336,0
+UBSI.US,D,20120921,000000,17.1008,17.1573,16.8132,16.9347,1076035.3602186,0
+UBSI.US,D,20120924,000000,16.8482,17.0231,16.7394,16.8337,289728.26841718,0
+UBSI.US,D,20120925,000000,16.9347,17.096,16.5266,16.5947,361981.2672984,0
+UBSI.US,D,20120926,000000,16.5947,16.7754,16.3916,16.4732,273373.37071007,0
+UBSI.US,D,20120927,000000,16.5548,16.7015,16.4139,16.6218,343643.24047717,0
+UBSI.US,D,20120928,000000,16.5393,16.7822,16.4353,16.6607,342315.66571993,0
+UBSI.US,D,20121001,000000,16.8638,17.0834,16.5733,16.7258,480187.90620701,0
+UBSI.US,D,20121002,000000,16.8716,17.1777,16.6637,17.164,571620.75838345,0
+UBSI.US,D,20121003,000000,17.2427,17.2427,16.789,16.789,401229.11111011,0
+UBSI.US,D,20121004,000000,16.9008,16.9551,16.6888,16.856,345406.13625948,0
+UBSI.US,D,20121005,000000,16.9688,17.165,16.8094,16.8482,377917.31002395,0
+UBSI.US,D,20121008,000000,16.8191,16.8482,16.7141,16.7394,130605.56966467,0
+UBSI.US,D,20121009,000000,16.7822,16.7958,16.4741,16.5393,194516.45925733,0
+UBSI.US,D,20121010,000000,16.5393,16.756,16.4227,16.4946,198927.30066009,0
+UBSI.US,D,20121011,000000,16.6277,16.756,16.4877,16.7141,230616.20137726,0
+UBSI.US,D,20121012,000000,16.6675,16.6821,16.2322,16.2536,283565.85163702,0
+UBSI.US,D,20121015,000000,16.3547,16.5081,16.1438,16.2379,282929.85070681,0
+UBSI.US,D,20121016,000000,16.3547,16.3547,15.792,15.8532,507959.94682644,0
+UBSI.US,D,20121017,000000,15.8911,16.2128,15.8911,16.1515,268972.82058449,0
+UBSI.US,D,20121018,000000,16.138,16.2079,15.9981,16.0125,191983.77594137,0
+UBSI.US,D,20121019,000000,15.9407,16.0272,15.7288,15.9194,281806.04323788,0
+UBSI.US,D,20121022,000000,15.8454,16.0505,15.7288,16.0349,237949.7655014,0
+UBSI.US,D,20121023,000000,15.9194,15.9912,15.519,15.8601,364628.18379114,0
+UBSI.US,D,20121024,000000,15.9251,15.9601,15.76,15.8532,259723.02064796,0
+UBSI.US,D,20121025,000000,16.0204,16.1602,15.4316,15.7288,453705.36261923,0
+UBSI.US,D,20121026,000000,15.6919,15.8601,15.5307,15.8182,278834.95151372,0
+UBSI.US,D,20121031,000000,15.7862,15.9718,15.6724,15.9194,280822.19713871,0
+UBSI.US,D,20121101,000000,15.9718,16.2379,15.9465,16.1311,408383.60701119,0
+UBSI.US,D,20121102,000000,16.2379,16.3497,15.8387,15.8911,354151.6636138,0
+UBSI.US,D,20121105,000000,15.8532,16.0466,15.5569,15.8532,291707.28102041,0
+UBSI.US,D,20121106,000000,15.8911,16.3022,15.8308,16.1943,255515.94653353,0
+UBSI.US,D,20121107,000000,16.0583,16.1943,15.6229,15.6861,435795.45292903,0
+UBSI.US,D,20121108,000000,15.7163,15.8648,15.6181,15.7163,579853.78013381,0
+UBSI.US,D,20121109,000000,15.7163,15.965,15.6181,15.792,416156.60867125,0
+UBSI.US,D,20121112,000000,15.8532,15.8911,15.6861,15.7978,192707.25272769,0
+UBSI.US,D,20121113,000000,15.8037,15.9194,15.6647,15.7288,285502.6700038,0
+UBSI.US,D,20121114,000000,15.7163,15.8717,15.6064,15.7211,549107.56040706,0
+UBSI.US,D,20121115,000000,15.7454,15.7784,15.5793,15.6483,424254.81469046,0
+UBSI.US,D,20121116,000000,15.6483,15.7784,15.3965,15.7784,348953.53950616,0
+UBSI.US,D,20121119,000000,15.8979,16.1682,15.6724,16.1515,252725.98128787,0
+UBSI.US,D,20121120,000000,16.1311,16.3547,15.9854,16.2322,194770.65380388,0
+UBSI.US,D,20121121,000000,16.2536,16.3333,15.9776,16.1739,173697.20550609,0
+UBSI.US,D,20121123,000000,16.3032,16.72,15.7288,16.7015,154407.23554498,0
+UBSI.US,D,20121126,000000,16.651,16.7074,16.5091,16.6451,250898.25045929,0
+UBSI.US,D,20121127,000000,16.581,16.6888,16.2681,16.2681,354687.83915529,0
+UBSI.US,D,20121128,000000,16.2681,16.4227,15.9854,16.3139,193206.37967131,0
+UBSI.US,D,20121129,000000,16.48,16.9551,16.3916,16.7394,436667.12410685,0
+UBSI.US,D,20121130,000000,16.7958,16.856,16.5081,16.5227,316373.41418452,0
+UBSI.US,D,20121203,000000,16.653,16.6821,16.3857,16.5334,158867.47507824,0
+UBSI.US,D,20121204,000000,16.6083,16.6335,16.3857,16.5266,180026.34097669,0
+UBSI.US,D,20121205,000000,16.6403,16.7074,16.3051,16.5664,244763.62012755,0
+UBSI.US,D,20121206,000000,16.6083,16.7015,16.5266,16.5548,234643.1781409,0
+UBSI.US,D,20121207,000000,16.5733,16.7074,16.546,16.6753,347025.98328885,0
+UBSI.US,D,20121210,000000,16.6335,16.856,16.5947,16.72,368976.24840306,0
+UBSI.US,D,20121211,000000,16.7958,16.9289,16.72,16.8929,306022.44758887,0
+UBSI.US,D,20121212,000000,17.0649,17.1048,16.788,16.8425,444366.02857117,0
+UBSI.US,D,20121213,000000,16.8425,16.8832,16.6296,16.7015,183842.34655798,0
+UBSI.US,D,20121214,000000,16.7015,16.8132,16.5529,16.687,272087.99018929,0
+UBSI.US,D,20121217,000000,16.6801,17.0796,16.6801,17.0241,397152.73621597,0
+UBSI.US,D,20121218,000000,17.0047,17.2661,16.8881,17.2593,344327.61041017,0
+UBSI.US,D,20121219,000000,17.2544,17.4487,17.0796,17.1718,330869.70723147,0
+UBSI.US,D,20121220,000000,17.234,17.3467,17.0086,17.2661,605285.58432068,0
+UBSI.US,D,20121221,000000,17.2544,17.4701,16.3157,16.3176,3379000.9032966,0
+UBSI.US,D,20121224,000000,16.2885,16.4421,16.1107,16.3547,417625.17392597,0
+UBSI.US,D,20121226,000000,16.4362,16.6568,16.3672,16.618,590472.31993634,0
+UBSI.US,D,20121227,000000,16.5694,16.6433,16.0885,16.3672,450422.44519628,0
+UBSI.US,D,20121228,000000,16.275,16.4285,16.1779,16.2808,227222.13816066,0
+UBSI.US,D,20121231,000000,16.341,16.5111,16.1486,16.482,330158.57997779,0
+UBSI.US,D,20130102,000000,16.8132,17.2806,16.7938,17.2136,1021181.8236791,0
+UBSI.US,D,20130103,000000,17.3098,17.4546,17.1932,17.4119,424401.97995424,0
+UBSI.US,D,20130104,000000,17.1864,17.5693,17.1864,17.4196,225947.04891707,0
+UBSI.US,D,20130107,000000,17.2806,17.5508,17.098,17.1777,216394.68543121,0
+UBSI.US,D,20130108,000000,17.2078,17.2544,16.9949,17.1777,246236.30189314,0
+UBSI.US,D,20130109,000000,17.2806,17.3224,17.0086,17.1048,236167.31629244,0
+UBSI.US,D,20130110,000000,17.1553,17.2535,16.9698,17.1592,253093.37988348,0
+UBSI.US,D,20130111,000000,17.1932,17.2136,16.8064,17.1048,391998.86460024,0
+UBSI.US,D,20130114,000000,17.1242,17.2476,16.9698,17.234,255485.07270196,0
+UBSI.US,D,20130115,000000,17.1932,17.369,17.1175,17.3409,388811.65605513,0
+UBSI.US,D,20130116,000000,17.3536,17.4614,17.2544,17.337,211557.78515287,0
+UBSI.US,D,20130117,000000,17.303,17.4837,17.2476,17.4196,268912.10204909,0
+UBSI.US,D,20130118,000000,17.4546,17.578,17.2213,17.369,222222.63570276,0
+UBSI.US,D,20130122,000000,17.4244,17.5061,17.2661,17.3603,428471.15095437,0
+UBSI.US,D,20130123,000000,17.405,17.5634,17.3894,17.4119,215605.3444709,0
+UBSI.US,D,20130124,000000,17.3894,17.6528,17.337,17.5197,290876.77495135,0
+UBSI.US,D,20130125,000000,17.6091,17.6091,17.3302,17.4701,351278.33902292,0
+UBSI.US,D,20130128,000000,17.4614,17.6732,17.4119,17.5061,301537.50899036,0
+UBSI.US,D,20130129,000000,17.6207,17.7461,17.3467,17.4906,481717.18999715,0
+UBSI.US,D,20130130,000000,17.6207,17.6528,16.8832,17.0241,1362041.273677,0
+UBSI.US,D,20130131,000000,17.1242,17.3302,17.0853,17.2593,1218843.2972451,0
+UBSI.US,D,20130201,000000,17.3759,17.6091,17.2544,17.5138,675014.1329077,0
+UBSI.US,D,20130204,000000,17.4244,17.545,17.2739,17.2806,398224.05817122,0
+UBSI.US,D,20130205,000000,17.4119,17.5586,17.3536,17.4906,558397.49632463,0
+UBSI.US,D,20130206,000000,17.1932,17.578,17.1932,17.5634,483809.40664946,0
+UBSI.US,D,20130207,000000,17.5313,17.6461,17.4701,17.578,322441.15121454,0
+UBSI.US,D,20130208,000000,17.6586,17.717,17.5061,17.5061,254726.60557321,0
+UBSI.US,D,20130211,000000,17.5508,17.5868,17.3409,17.5693,174999.05207037,0
+UBSI.US,D,20130212,000000,17.6655,17.7218,17.4906,17.5935,268969.73320134,0
+UBSI.US,D,20130213,000000,17.5935,17.7218,17.5693,17.6878,219449.1365006,0
+UBSI.US,D,20130214,000000,17.68,17.717,17.5508,17.6091,160954.54609196,0
+UBSI.US,D,20130215,000000,17.6461,17.7111,17.5138,17.6023,313080.20548438,0
+UBSI.US,D,20130219,000000,17.6655,17.7461,17.6091,17.7345,673458.09179689,0
+UBSI.US,D,20130220,000000,17.7111,17.7461,17.4837,17.5138,326175.85570605,0
+UBSI.US,D,20130221,000000,17.6091,17.68,17.5138,17.5586,409862.46354309,0
+UBSI.US,D,20130222,000000,17.6528,17.7607,17.5265,17.7111,231069.01757353,0
+UBSI.US,D,20130225,000000,17.7753,17.8082,17.3224,17.3409,260896.22624739,0
+UBSI.US,D,20130226,000000,17.477,17.5634,17.2875,17.4701,336273.65688287,0
+UBSI.US,D,20130227,000000,17.4906,17.6878,17.4487,17.545,293141.88506043,0
+UBSI.US,D,20130228,000000,17.5634,17.7285,17.5313,17.6091,288944.07309544,0
+UBSI.US,D,20130301,000000,17.5372,17.7841,17.3147,17.7402,417908.18404864,0
+UBSI.US,D,20130304,000000,17.7461,17.8996,17.6267,17.8102,369123.41366684,0
+UBSI.US,D,20130305,000000,17.8996,18.0619,17.8219,17.8996,328719.85942692,0
+UBSI.US,D,20130306,000000,17.9355,18.0716,17.8199,18.0192,263190.15193259,0
+UBSI.US,D,20130307,000000,18.0765,18.0949,17.9036,18.0765,260086.3027327,0
+UBSI.US,D,20130308,000000,18.2689,18.2689,17.9512,18.1008,216790.89960295,0
+UBSI.US,D,20130311,000000,18.1863,18.2339,17.9036,18.159,178080.26046045,0
+UBSI.US,D,20130312,000000,18.1902,18.2183,17.8792,18.0142,324293.58110838,0
+UBSI.US,D,20130313,000000,18.0259,18.2466,18.0142,18.1523,278022.96974358,0
+UBSI.US,D,20130314,000000,18.2553,18.3087,18.0638,18.2863,264677.24148624,0
+UBSI.US,D,20130315,000000,18.2387,18.6634,18.2144,18.402,1760061.5645598,0
+UBSI.US,D,20130318,000000,18.0716,18.4263,17.9442,18.129,488086.46144877,0
+UBSI.US,D,20130319,000000,18.2106,18.2106,17.8909,18.0716,339968.22539336,0
+UBSI.US,D,20130320,000000,18.1902,18.3155,18.1086,18.2466,373102.02142771,0
+UBSI.US,D,20130321,000000,18.2466,18.262,17.9599,17.9948,318812.44687806,0
+UBSI.US,D,20130322,000000,18.091,18.2047,18.0483,18.1523,270416.68677397,0
+UBSI.US,D,20130325,000000,18.262,18.2941,17.9948,18.1805,215690.76207156,0
+UBSI.US,D,20130326,000000,18.3087,18.3408,18.1008,18.1805,198709.12558371,0
+UBSI.US,D,20130327,000000,18.0299,18.2941,18.0299,18.1377,332379.43759495,0
+UBSI.US,D,20130328,000000,18.1863,18.2941,18.1222,18.2339,265317.35892734,0
+UBSI.US,D,20130401,000000,18.3894,18.3894,17.8628,18.1222,573637.84871227,0
+UBSI.US,D,20130402,000000,18.2466,18.2747,18.0716,18.159,321700.17925701,0
+UBSI.US,D,20130403,000000,18.1717,18.1717,17.8199,17.8199,259844.45771878,0
+UBSI.US,D,20130404,000000,17.7975,17.8481,17.6489,17.8414,240111.96283859,0
+UBSI.US,D,20130405,000000,17.5605,17.7188,17.4789,17.6994,225719.61169123,0
+UBSI.US,D,20130408,000000,17.8142,17.8277,17.5274,17.8199,207701.64359055,0
+UBSI.US,D,20130409,000000,17.9103,17.9442,17.6615,17.6615,191847.93108249,0
+UBSI.US,D,20130410,000000,17.8045,17.9512,17.7325,17.9103,282182.70398297,0
+UBSI.US,D,20130411,000000,17.8792,17.8889,17.6703,17.7452,222929.64644557,0
+UBSI.US,D,20130412,000000,17.7091,17.7267,17.547,17.5731,183852.63783517,0
+UBSI.US,D,20130415,000000,17.6489,17.6489,16.8647,16.9668,434429.8004462,0
+UBSI.US,D,20130416,000000,17.0619,17.1379,16.9531,17.0619,407883.45093986,0
+UBSI.US,D,20130417,000000,16.9921,17.2398,16.7948,17.0066,459893.50759235,0
+UBSI.US,D,20130418,000000,17.0066,17.1232,16.8347,17.0066,455593.81198323,0
+UBSI.US,D,20130419,000000,17.0066,17.2806,16.857,17.2661,317156.58037852,0
+UBSI.US,D,20130422,000000,17.2467,17.2875,17.0397,17.164,391565.60183062,0
+UBSI.US,D,20130423,000000,17.3224,17.4857,17.232,17.4439,231950.98002854,0
+UBSI.US,D,20130424,000000,17.4643,17.5022,17.3536,17.4497,286233.35068414,0
+UBSI.US,D,20130425,000000,17.5605,17.6703,17.199,17.37,297540.37693055,0
+UBSI.US,D,20130426,000000,17.303,17.4313,17.0328,17.0893,259374.14635129,0
+UBSI.US,D,20130429,000000,17.1292,17.1845,16.9912,17.0893,395694.46223844,0
+UBSI.US,D,20130430,000000,17.1155,17.3536,17.0203,17.3409,336261.30735026,0
+UBSI.US,D,20130501,000000,17.3147,17.3536,16.7608,16.7734,582162.11360707,0
+UBSI.US,D,20130502,000000,16.8716,17.2263,16.7676,17.0397,218981.91251627,0
+UBSI.US,D,20130503,000000,17.2875,17.4857,17.2166,17.2739,175182.23680432,0
+UBSI.US,D,20130506,000000,17.2953,17.612,17.2953,17.547,190686.04588797,0
+UBSI.US,D,20130507,000000,17.547,17.8199,17.5274,17.8142,278192.7758172,0
+UBSI.US,D,20130508,000000,17.8142,17.8277,17.6703,17.7267,201400.29456836,0
+UBSI.US,D,20130509,000000,17.7452,17.8142,17.6431,17.6489,134524.48801785,0
+UBSI.US,D,20130510,000000,17.6615,17.7888,17.6431,17.75,151975.40674547,0
+UBSI.US,D,20130513,000000,17.6771,17.885,17.6558,17.7267,162755.51959986,0
+UBSI.US,D,20130514,000000,17.6859,17.9871,17.6489,17.9813,273676.96338712,0
+UBSI.US,D,20130515,000000,17.9103,18.2689,17.8792,18.2339,226498.66137436,0
+UBSI.US,D,20130516,000000,18.1445,18.2806,18.0142,18.1445,171712.01813653,0
+UBSI.US,D,20130517,000000,18.2941,18.301,18.091,18.1902,332637.74865237,0
+UBSI.US,D,20130520,000000,18.1717,18.2106,18.091,18.1717,271342.90172088,0
+UBSI.US,D,20130521,000000,18.2252,18.2339,18.1153,18.1523,188639.11085529,0
+UBSI.US,D,20130522,000000,18.2183,18.262,17.6771,17.7734,283153.17142179,0
+UBSI.US,D,20130523,000000,17.6615,17.7664,17.5605,17.7151,192803.99073326,0
+UBSI.US,D,20130524,000000,17.6859,17.75,17.5664,17.7383,165635.01895705,0
+UBSI.US,D,20130528,000000,17.9813,18.1805,17.8092,17.9997,259596.43793856,0
+UBSI.US,D,20130529,000000,17.885,18.0765,17.7267,17.885,155227.45033686,0
+UBSI.US,D,20130530,000000,17.9948,18.1153,17.8199,18.0561,151512.29927201,0
+UBSI.US,D,20130531,000000,17.9938,18.1319,17.8063,17.8219,166361.58312651,0
+UBSI.US,D,20130603,000000,17.8277,18.1805,17.6859,18.1805,372355.90383158,0
+UBSI.US,D,20130604,000000,18.1377,18.2941,17.75,17.8277,337319.25064517,0
+UBSI.US,D,20130605,000000,17.8277,17.9355,17.4721,17.4721,272607.69968728,0
+UBSI.US,D,20130606,000000,17.4643,17.6431,17.2467,17.6178,314483.93569281,0
+UBSI.US,D,20130607,000000,17.8142,17.8142,17.5333,17.7383,180154.98194153,0
+UBSI.US,D,20130610,000000,17.8142,17.9512,17.6917,17.8277,253273.47723427,0
+UBSI.US,D,20130611,000000,17.6703,17.8792,17.6042,17.7151,221873.76140608,0
+UBSI.US,D,20130612,000000,17.8939,18.0026,17.5887,17.6033,225165.94097851,0
+UBSI.US,D,20130613,000000,17.5595,17.8102,17.5381,17.7753,214988.89696734,0
+UBSI.US,D,20130614,000000,17.8423,17.9541,17.338,17.3779,204553.54189875,0
+UBSI.US,D,20130617,000000,17.5313,17.8054,17.3943,17.5702,153735.21514461,0
+UBSI.US,D,20130618,000000,17.6237,17.9482,17.5517,17.8364,203787.87087597,0
+UBSI.US,D,20130619,000000,17.8792,17.8879,17.58,17.6994,123704.23918242,0
+UBSI.US,D,20130620,000000,17.4827,17.8869,17.3779,17.6558,314966.59659293,0
+UBSI.US,D,20130621,000000,17.6558,18.4107,17.6237,18.2387,1926595.0120154,0
+UBSI.US,D,20130624,000000,18.1056,18.229,17.9327,18.0105,434954.65558278,0
+UBSI.US,D,20130625,000000,18.1426,18.3904,17.9201,18.367,285632.34009638,0
+UBSI.US,D,20130626,000000,18.5857,18.5857,17.9978,18.0105,217315.75473954,0
+UBSI.US,D,20130627,000000,18.2096,18.5177,18.0532,18.3991,349869.46317589,0
+UBSI.US,D,20130628,000000,18.4691,18.5137,18.2339,18.3427,749672.20326775,0
+UBSI.US,D,20130701,000000,18.301,18.7576,18.0609,18.6975,503844.46507898,0
+UBSI.US,D,20130702,000000,18.4408,19.0725,18.4408,18.8111,278547.82488018,0
+UBSI.US,D,20130703,000000,18.7294,18.9316,18.7129,18.8248,142322.18874316,0
+UBSI.US,D,20130705,000000,19.0929,19.4184,19.0142,19.4077,208400.42131161,0
+UBSI.US,D,20130708,000000,19.4184,19.5788,19.226,19.226,294063.98349646,0
+UBSI.US,D,20130709,000000,19.3893,19.3893,19.0647,19.329,228594.99453754,0
+UBSI.US,D,20130710,000000,19.3454,19.4321,19.0929,19.1677,201946.76138705,0
+UBSI.US,D,20130711,000000,19.3893,19.3893,18.7645,18.7868,302902.13234548,0
+UBSI.US,D,20130712,000000,18.8295,19.1531,18.8295,19.1298,267574.23601466,0
+UBSI.US,D,20130715,000000,19.0851,19.4602,18.9209,19.3552,183672.54048438,0
+UBSI.US,D,20130716,000000,19.4251,19.4602,18.9442,19.263,179222.5922283,0
+UBSI.US,D,20130717,000000,19.3183,19.5505,19.2493,19.3454,285160.99960115,0
+UBSI.US,D,20130718,000000,19.4388,19.9236,19.3698,19.7031,332987.65207675,0
+UBSI.US,D,20130719,000000,19.7575,19.9392,19.5282,19.8275,182025.9361343,0
+UBSI.US,D,20130722,000000,19.6672,20.0917,19.5369,19.8139,252850.50574184,0
+UBSI.US,D,20130723,000000,19.8333,20.1685,19.6604,20.155,282253.71379556,0
+UBSI.US,D,20130724,000000,20.1928,20.3843,20.1481,20.3144,407131.15857741,0
+UBSI.US,D,20130725,000000,20.3144,20.3144,19.7031,19.8206,402155.32605703,0
+UBSI.US,D,20130726,000000,19.7653,20.083,19.604,19.9538,189617.81131586,0
+UBSI.US,D,20130729,000000,19.9674,19.9859,19.6264,19.6264,182242.05295525,0
+UBSI.US,D,20130730,000000,19.6604,19.981,19.5845,19.7031,233185.93329109,0
+UBSI.US,D,20130731,000000,19.8333,20.1754,19.4602,19.6428,286233.35068414,0
+UBSI.US,D,20130801,000000,19.7798,20.0209,19.7255,19.9392,218789.46563285,0
+UBSI.US,D,20130802,000000,19.8411,19.9859,19.6545,19.9674,274065.97366482,0
+UBSI.US,D,20130805,000000,19.91,20.1092,19.8858,20.1092,175162.68337765,0
+UBSI.US,D,20130806,000000,19.9936,20.0986,19.7031,19.7983,179862.7096694,0
+UBSI.US,D,20130807,000000,19.7925,19.8411,19.6264,19.7983,165840.84450081,0
+UBSI.US,D,20130808,000000,19.9392,19.9936,19.7925,19.9606,135657.55763624,0
+UBSI.US,D,20130809,000000,19.9392,20.0917,19.8411,20.0004,232735.17535026,0
+UBSI.US,D,20130812,000000,19.91,20.0986,19.8333,19.9606,251701.99920767,0
+UBSI.US,D,20130813,000000,20.0063,20.0306,19.7983,20.0004,162062.9166451,0
+UBSI.US,D,20130814,000000,20.0063,20.0306,19.8789,19.9392,150779.56033622,0
+UBSI.US,D,20130815,000000,19.7731,19.8906,19.6361,19.7507,212710.40819793,0
+UBSI.US,D,20130816,000000,19.6672,19.9674,19.6487,19.7866,169163.89790479,0
+UBSI.US,D,20130819,000000,19.7731,19.7866,19.6108,19.6361,170209.49166709,0
+UBSI.US,D,20130820,000000,19.6264,20.0063,19.5788,19.9538,128346.63432192,0
+UBSI.US,D,20130821,000000,19.9392,20.0209,19.7798,19.8935,211117.31848923,0
+UBSI.US,D,20130822,000000,19.9305,20.2842,19.8712,20.1171,170892.83247237,0
+UBSI.US,D,20130823,000000,20.0986,20.2579,19.8285,20.0568,110600.35593899,0
+UBSI.US,D,20130826,000000,20.0422,20.1627,19.8935,19.9392,145979.70865577,0
+UBSI.US,D,20130827,000000,19.7653,19.9606,19.3018,19.3454,305647.84509923,0
+UBSI.US,D,20130828,000000,19.3241,19.4446,19.2124,19.2318,195529.12093263,0
+UBSI.US,D,20130829,000000,19.2542,19.6739,19.2542,19.5155,171919.90193573,0
+UBSI.US,D,20130830,000000,19.4884,19.5369,19.1619,19.2542,183701.3560605,0
+UBSI.US,D,20130903,000000,19.4699,19.7021,18.9889,19.5136,208832.65495351,0
+UBSI.US,D,20130904,000000,19.5564,19.7653,19.3367,19.4854,179309.03895669,0
+UBSI.US,D,20130905,000000,19.5486,19.7322,19.4931,19.6264,187677.90556593,0
+UBSI.US,D,20130906,000000,19.7585,19.7585,19.227,19.5486,164141.75463708,0
+UBSI.US,D,20130909,000000,19.5923,19.9236,19.4524,19.8858,158789.26137161,0
+UBSI.US,D,20130910,000000,20.0461,20.4115,19.9422,20.3804,240055.36081404,0
+UBSI.US,D,20130911,000000,20.4328,20.5689,20.1607,20.1792,221647.35330794,0
+UBSI.US,D,20130912,000000,20.2618,20.4795,20.1831,20.3473,226947.36105975,0
+UBSI.US,D,20130913,000000,20.4328,20.4523,20.1976,20.2745,239332.91315546,0
+UBSI.US,D,20130916,000000,20.4639,20.6088,20.2618,20.3134,313446.57495226,0
+UBSI.US,D,20130917,000000,20.2686,20.3891,20.0947,20.2569,262884.5010001,0
+UBSI.US,D,20130918,000000,20.3134,20.4639,19.9343,19.9422,265078.60129657,0
+UBSI.US,D,20130919,000000,20.0082,20.1724,19.3873,19.5972,243132.45269325,0
+UBSI.US,D,20130920,000000,19.6963,20.1453,19.5486,20.0519,670792.6510052,0
+UBSI.US,D,20130923,000000,19.9879,20.3055,19.7925,20.2823,185627.88315009,0
+UBSI.US,D,20130924,000000,20.2745,20.6214,20.1083,20.5028,224709.00827137,0
+UBSI.US,D,20130925,000000,20.4523,20.6398,20.2444,20.4115,242966.76313052,0
+UBSI.US,D,20130926,000000,20.4115,20.6398,20.1151,20.2444,168063.76037341,0
+UBSI.US,D,20130927,000000,20.1724,20.3667,20.0519,20.1024,90026.034584828,0
+UBSI.US,D,20130930,000000,19.9422,20.3288,19.8965,20.3134,246108.69005601,0
+UBSI.US,D,20131001,000000,20.2384,20.7049,20.1724,20.7049,370801.9209762,0
+UBSI.US,D,20131002,000000,20.6214,20.6214,20.2745,20.3425,181765.56682145,0
+UBSI.US,D,20131003,000000,20.3288,20.3551,19.9557,20.1219,153658.0305657,0
+UBSI.US,D,20131004,000000,20.0743,20.2133,19.9042,20.1607,118415.55183553,0
+UBSI.US,D,20131007,000000,20.016,20.2444,19.8071,19.8343,152517.75705327,0
+UBSI.US,D,20131008,000000,19.7925,19.8489,19.6662,19.7507,208716.36352128,0
+UBSI.US,D,20131009,000000,19.7876,19.9966,19.7507,19.9343,145094.6588176,0
+UBSI.US,D,20131010,000000,20.1453,20.425,19.9879,20.3347,161935.30480797,0
+UBSI.US,D,20131011,000000,20.222,20.91,20.1976,20.8799,197884.79428095,0
+UBSI.US,D,20131014,000000,20.7962,20.9566,20.6088,20.9167,210444.26896114,0
+UBSI.US,D,20131015,000000,20.7671,20.8565,20.5174,20.6612,343837.74561603,0
+UBSI.US,D,20131016,000000,20.7555,20.9945,20.7476,20.8497,160362.79765365,0
+UBSI.US,D,20131017,000000,20.6972,20.9294,20.6398,20.9235,189545.77237555,0
+UBSI.US,D,20131018,000000,21.0256,21.2684,20.6786,20.9332,405468.08818383,0
+UBSI.US,D,20131021,000000,21.0081,21.1606,20.7312,20.941,214139.86659933,0
+UBSI.US,D,20131022,000000,21.0975,21.1257,20.8497,21.0615,231127.6778535,0
+UBSI.US,D,20131023,000000,20.978,21.253,20.9566,21.1324,216005.67515351,0
+UBSI.US,D,20131024,000000,21.11,21.3365,21.0781,21.116,130400.77324863,0
+UBSI.US,D,20131025,000000,21.2004,21.2004,20.9167,21.1675,262088.98527347,0
+UBSI.US,D,20131028,000000,21.0256,21.2773,20.9633,21.2092,247252.05095158,0
+UBSI.US,D,20131029,000000,21.1957,21.3434,20.9703,21.2306,217431.01704404,0
+UBSI.US,D,20131030,000000,21.3151,21.4492,21.1753,21.2724,191035.94931237,0
+UBSI.US,D,20131031,000000,21.2238,21.3054,20.7312,20.7312,254159.55620015,0
+UBSI.US,D,20131101,000000,20.6972,20.9332,20.3551,20.6359,262376.11190701,0
+UBSI.US,D,20131104,000000,20.5786,20.7476,20.3804,20.7476,281347.0522753,0
+UBSI.US,D,20131105,000000,20.7049,20.8497,20.3978,20.7671,143667.25867162,0
+UBSI.US,D,20131106,000000,20.941,20.9489,20.6972,20.8953,244824.33866295,0
+UBSI.US,D,20131107,000000,20.9332,21.0139,20.6088,20.7312,171631.74617447,0
+UBSI.US,D,20131108,000000,20.8303,21.7213,20.7962,21.5804,349543.22968903,0
+UBSI.US,D,20131111,000000,21.6066,21.6358,21.3054,21.3054,136256.50996858,0
+UBSI.US,D,20131112,000000,21.3054,21.4492,21.0684,21.2684,172777.16532549,0
+UBSI.US,D,20131113,000000,21.116,21.5046,21.0975,21.5046,151654.3188972,0
+UBSI.US,D,20131114,000000,21.5172,21.6028,21.4132,21.5318,122555.73264825,0
+UBSI.US,D,20131115,000000,21.5114,21.5736,21.182,21.3054,209011.72317657,0
+UBSI.US,D,20131118,000000,21.3434,21.6145,21.1033,21.3151,243515.28820464,0
+UBSI.US,D,20131119,000000,21.286,21.5872,21.1471,21.2986,156797.89923575,0
+UBSI.US,D,20131120,000000,21.4492,21.5872,21.1548,21.3054,280636.95414933,0
+UBSI.US,D,20131121,000000,21.0256,21.8262,21.0256,21.8262,268650.70360853,0
+UBSI.US,D,20131122,000000,21.9039,22.0488,21.7776,22.0313,285056.02857385,0
+UBSI.US,D,20131125,000000,22.0847,22.5531,22.0264,22.2314,257806.78483556,0
+UBSI.US,D,20131126,000000,22.2742,22.5336,22.2101,22.4432,214849.9647253,0
+UBSI.US,D,20131127,000000,22.5307,22.8076,22.3655,22.6843,222710.44224147,0
+UBSI.US,D,20131129,000000,22.828,22.9272,22.6113,22.7446,114976.20699932,0
+UBSI.US,D,20131202,000000,22.76,22.7931,22.3655,22.4851,461684.18982306,0
+UBSI.US,D,20131203,000000,22.5219,22.8116,22.0488,22.3034,304033.14370844,0
+UBSI.US,D,20131204,000000,22.248,22.6756,22.0711,22.3714,182189.5674416,0
+UBSI.US,D,20131205,000000,22.4015,22.5132,22.109,22.3451,125409.50381247,0
+UBSI.US,D,20131206,000000,22.6522,22.8368,22.5132,22.5677,203633.50171814,0
+UBSI.US,D,20131209,000000,22.5919,22.6756,22.3121,22.4637,158083.27975652,0
+UBSI.US,D,20131210,000000,22.4375,22.4909,22.0429,22.0633,269743.63724587,0
+UBSI.US,D,20131211,000000,22.1721,22.2703,21.7883,22.0264,311676.47527593,0
+UBSI.US,D,20131212,000000,21.9711,22.3072,21.8932,22.1294,232167.09684948,0
+UBSI.US,D,20131213,000000,22.1945,22.2266,21.9467,22.1771,316410.46278239,0
+UBSI.US,D,20131216,000000,22.2548,22.2548,21.9021,22.2266,385675.90389595,0
+UBSI.US,D,20131217,000000,22.1945,22.2995,21.8797,22.0488,215362.47032926,0
+UBSI.US,D,20131218,000000,22.079,22.4598,21.8797,22.4482,314075.37198845,0
+UBSI.US,D,20131219,000000,22.4482,22.4482,22.1294,22.2081,192872.94229041,0
+UBSI.US,D,20131220,000000,22.2907,22.6182,22.079,22.4191,1103361.7885358,0
+UBSI.US,D,20131223,000000,22.5658,22.7824,22.4899,22.7085,496180.5509571,0
+UBSI.US,D,20131224,000000,22.7232,22.9359,22.6502,22.7446,115606.03316322,0
+UBSI.US,D,20131226,000000,22.6746,22.7678,22.5103,22.5182,254877.88734787,0
+UBSI.US,D,20131227,000000,22.6094,22.7085,22.3548,22.5822,176666.23897482,0
+UBSI.US,D,20131230,000000,22.623,22.623,22.3752,22.3898,266202.4087655,0
+UBSI.US,D,20131231,000000,22.3898,22.5279,22.1945,22.2703,275381.19888944,0
+UBSI.US,D,20140102,000000,22.3548,22.3548,21.8476,21.9923,433278.20652886,0
+UBSI.US,D,20140103,000000,22.0264,22.2013,22.0003,22.0371,157726.17243809,0
+UBSI.US,D,20140106,000000,22.1168,22.1411,21.6048,21.6242,267331.36187302,0
+UBSI.US,D,20140107,000000,21.6562,21.8932,21.5882,21.7679,173278.35052454,0
+UBSI.US,D,20140108,000000,21.7942,21.8087,21.3987,21.5338,341048.80949809,0
+UBSI.US,D,20140109,000000,21.5639,21.6942,21.2851,21.39,322279.57816269,0
+UBSI.US,D,20140110,000000,21.4502,21.4502,21.0741,21.3695,220727.31312734,0
+UBSI.US,D,20140113,000000,21.2442,21.3521,20.9362,21.0819,243711.85159893,0
+UBSI.US,D,20140114,000000,21.114,21.2442,20.8906,21.0109,277075.14311458,0
+UBSI.US,D,20140115,000000,21.2161,21.2228,20.9906,21.0508,290918.96918782,0
+UBSI.US,D,20140116,000000,21.0674,21.1451,20.8652,21.0946,200958.798777,0
+UBSI.US,D,20140117,000000,21.0674,21.2714,21.0159,21.2073,185523.94125049,0
+UBSI.US,D,20140121,000000,21.2442,21.6242,21.2286,21.4142,305318.52422922,0
+UBSI.US,D,20140122,000000,21.4357,21.7165,21.4211,21.4901,177654.20158487,0
+UBSI.US,D,20140123,000000,21.4211,21.5639,20.9663,21.1927,273966.1482761,0
+UBSI.US,D,20140124,000000,21.0819,21.251,20.8322,20.9906,414200.23687782,0
+UBSI.US,D,20140127,000000,21.1217,21.3045,20.8652,20.8827,628430.66671642,0
+UBSI.US,D,20140128,000000,21.0052,21.1927,20.8739,21.1655,437222.85307501,0
+UBSI.US,D,20140129,000000,21.0159,21.0946,20.7049,20.7486,551331.50540737,0
+UBSI.US,D,20140130,000000,20.8254,21.3307,20.6078,21.3307,540173.70268019,0
+UBSI.US,D,20140131,000000,21.0295,21.5639,20.8983,21.1655,3094193.9236307,0
+UBSI.US,D,20140203,000000,21.2161,21.4531,19.9879,20.6786,1847145.3229967,0
+UBSI.US,D,20140204,000000,20.7215,21.114,20.4435,20.6972,744296.04006477,0
+UBSI.US,D,20140205,000000,20.4299,20.84,20.4299,20.6534,635331.99719865,0
+UBSI.US,D,20140206,000000,20.7555,20.8739,20.6349,20.8254,556541.97904764,0
+UBSI.US,D,20140207,000000,20.8652,21.1927,20.8206,21.0373,621781.47252526,0
+UBSI.US,D,20140210,000000,21.1063,21.1985,20.7982,20.9586,651497.5354055,0
+UBSI.US,D,20140211,000000,20.9663,21.2665,20.906,21.1063,586365.07121062,0
+UBSI.US,D,20140212,000000,21.1519,21.4551,20.9265,20.9906,508133.86941092,0
+UBSI.US,D,20140213,000000,20.8827,21.0906,20.7915,20.9517,434370.1110385,0
+UBSI.US,D,20140214,000000,20.9517,21.1013,20.8448,21.0109,469234.89989586,0
+UBSI.US,D,20140218,000000,20.8906,21.0674,20.8206,21.0674,598313.24402585,0
+UBSI.US,D,20140219,000000,21.0159,21.0577,20.155,20.2347,581832.79273704,0
+UBSI.US,D,20140220,000000,20.2093,20.4075,20.082,20.1685,469214.31734149,0
+UBSI.US,D,20140221,000000,20.3007,20.3007,19.9966,20.1306,676417.86311614,0
+UBSI.US,D,20140224,000000,20.1306,20.6291,20.1306,20.4551,424789.96110422,0
+UBSI.US,D,20140225,000000,20.5485,20.5854,20.3386,20.4551,304503.45507592,0
+UBSI.US,D,20140226,000000,20.4222,20.8254,20.4222,20.6845,338248.55297524,0
+UBSI.US,D,20140227,000000,20.6845,20.8652,20.4222,20.84,422814.03588414,0
+UBSI.US,D,20140228,000000,20.9265,21.1655,20.7593,20.841,549810.454639,0
+UBSI.US,D,20140303,000000,20.6612,20.7555,20.3949,20.5281,869023.23219968,0
+UBSI.US,D,20140304,000000,20.7486,21.4065,20.6446,21.251,759455.09136262,0
+UBSI.US,D,20140305,000000,21.2587,21.3258,21.1334,21.251,238590.91207021,0
+UBSI.US,D,20140306,000000,21.2714,21.4424,21.1693,21.2286,319004.89376148,0
+UBSI.US,D,20140307,000000,21.4065,21.5114,21.3142,21.4502,400504.60519608,0
+UBSI.US,D,20140310,000000,21.4696,21.6688,21.3142,21.4638,331030.25115561,0
+UBSI.US,D,20140311,000000,21.4551,21.6242,21.1587,21.5979,645172.51644578,0
+UBSI.US,D,20140312,000000,21.5833,21.9176,21.389,21.7183,725340.53661227,0
+UBSI.US,D,20140313,000000,21.8165,22.0604,21.5425,21.8428,842076.55201073,0
+UBSI.US,D,20140314,000000,21.7262,22.0993,21.6095,22.0351,605445.0991171,0
+UBSI.US,D,20140317,000000,22.0604,22.4909,22.0351,22.3344,606602.86780075,0
+UBSI.US,D,20140318,000000,22.3344,22.385,22.0896,22.1935,454172.58660358,0
+UBSI.US,D,20140319,000000,22.214,22.3412,21.9438,22.146,388424.70403286,0
+UBSI.US,D,20140320,000000,22.1158,22.627,22.0225,22.5219,402348.80206816,0
+UBSI.US,D,20140321,000000,22.6066,22.9583,22.4355,22.6143,2102890.7650114,0
+UBSI.US,D,20140324,000000,22.5872,22.8126,22.4422,22.4695,485438.51582831,0
+UBSI.US,D,20140325,000000,22.5872,22.6473,22.214,22.2625,410144.44453805,0
+UBSI.US,D,20140326,000000,22.4539,22.4539,21.9108,21.9545,486150.67220972,0
+UBSI.US,D,20140327,000000,21.9749,21.9749,21.4035,21.4405,308149.65458362,0
+UBSI.US,D,20140328,000000,21.4201,21.7262,21.2811,21.4259,412387.94296502,0
+UBSI.US,D,20140331,000000,21.3337,21.9176,21.3277,21.9108,433025.04111003,0
+UBSI.US,D,20140401,000000,22.076,22.4278,21.6242,22.3257,659550.45980508,0
+UBSI.US,D,20140402,000000,22.4199,22.4199,22.1479,22.3208,282258.85943415,0
+UBSI.US,D,20140403,000000,22.2771,22.3412,22.0304,22.2548,412235.63206263,0
+UBSI.US,D,20140404,000000,22.4627,22.5336,21.7951,21.9817,780314.4810949,0
+UBSI.US,D,20140407,000000,21.9749,22.1703,21.4891,21.8827,522137.21028057,0
+UBSI.US,D,20140408,000000,21.8623,22.0827,21.6951,21.8894,715577.20194405,0
+UBSI.US,D,20140409,000000,21.8894,21.9749,21.4891,21.6562,541475.54924446,0
+UBSI.US,D,20140410,000000,21.6164,21.7398,21.2481,21.3744,833792.07387442,0
+UBSI.US,D,20140411,000000,21.1548,21.4687,20.9119,21.2811,478866.50621608,0
+UBSI.US,D,20140414,000000,21.3404,21.6562,20.9915,21.2481,365354.74796061,0
+UBSI.US,D,20140415,000000,21.2325,21.3744,20.8254,21.2481,470271.2315087,0
+UBSI.US,D,20140416,000000,21.4405,21.4405,21.1967,21.3337,545526.19594565,0
+UBSI.US,D,20140417,000000,21.2888,21.7009,21.2413,21.7009,497119.11543665,0
+UBSI.US,D,20140421,000000,21.7951,21.9108,21.5114,21.733,482708.23999035,0
+UBSI.US,D,20140422,000000,21.8097,22.076,21.5746,21.733,380810.1880415,0
+UBSI.US,D,20140423,000000,21.7553,21.9691,21.6785,21.8262,320235.73051316,0
+UBSI.US,D,20140424,000000,22.0351,22.1284,21.6105,21.6825,539825.85751124,0
+UBSI.US,D,20140425,000000,21.6396,21.6396,21.3103,21.3404,541643.29706263,0
+UBSI.US,D,20140428,000000,21.4201,21.7096,21.0393,21.1967,478978.68113744,0
+UBSI.US,D,20140429,000000,21.3958,21.5542,20.7962,20.8906,330529.06595655,0
+UBSI.US,D,20140430,000000,20.906,20.975,20.5504,20.9313,502068.19063633,0
+UBSI.US,D,20140501,000000,20.8585,20.9673,20.4542,20.7185,504991.94248543,0
+UBSI.US,D,20140502,000000,20.7535,21.2024,20.7272,20.7962,326663.66224476,0
+UBSI.US,D,20140505,000000,20.6262,20.8206,20.3968,20.6165,290273.70610813,0
+UBSI.US,D,20140506,000000,20.6116,20.7185,20.294,20.3871,352621.35069595,0
+UBSI.US,D,20140507,000000,20.4028,20.7535,20.1734,20.7379,380353.25533434,0
+UBSI.US,D,20140508,000000,20.7661,20.9828,20.5504,20.5883,285242.30069094,0
+UBSI.US,D,20140509,000000,20.5184,21.0169,20.3968,20.9984,349203.61754182,0
+UBSI.US,D,20140512,000000,21.1091,21.5114,20.9566,21.4755,392603.99169889,0
+UBSI.US,D,20140513,000000,21.4968,21.5114,21.116,21.1247,457291.87271925,0
+UBSI.US,D,20140514,000000,21.218,21.218,20.6379,20.7535,683479.73752253,0
+UBSI.US,D,20140515,000000,20.6428,20.7661,20.1792,20.7098,456957.40621064,0
+UBSI.US,D,20140516,000000,20.6505,20.8128,20.4523,20.6671,401553.28634154,0
+UBSI.US,D,20140519,000000,20.6671,21.0761,20.6331,21.0527,306840.60412531,0
+UBSI.US,D,20140520,000000,20.8906,21.0527,20.7535,20.9187,527614.22800001,0
+UBSI.US,D,20140521,000000,20.9596,21.2248,20.9187,21.045,390809.19295731,0
+UBSI.US,D,20140522,000000,21.0304,21.2325,20.9596,21.1684,266531.72963551,0
+UBSI.US,D,20140523,000000,21.1548,21.3103,20.975,21.2948,240691.36174427,0
+UBSI.US,D,20140527,000000,21.2948,21.7776,21.2267,21.7776,320128.70123041,0
+UBSI.US,D,20140528,000000,21.733,21.7836,21.5046,21.7009,295473.88847121,0
+UBSI.US,D,20140529,000000,21.7776,21.9108,21.6562,21.7183,261560.013626,0
+UBSI.US,D,20140530,000000,21.7903,21.9623,21.6048,21.6825,235350.18888372,0
+UBSI.US,D,20140602,000000,21.6164,22.0127,21.4687,21.8972,322670.64669584,0
+UBSI.US,D,20140603,000000,21.7951,22.0827,21.7622,21.9108,347610.52783313,0
+UBSI.US,D,20140604,000000,21.871,22.0127,21.733,21.834,332008.95161619,0
+UBSI.US,D,20140605,000000,21.7836,22.5482,21.733,22.4422,364623.03815255,0
+UBSI.US,D,20140606,000000,22.3257,22.9204,22.3257,22.8173,353367.46829208,0
+UBSI.US,D,20140609,000000,22.7416,23.2381,22.5414,23.2216,244478.55174944,0
+UBSI.US,D,20140610,000000,23.208,23.208,22.8796,23.0224,353262.49726476,0
+UBSI.US,D,20140611,000000,22.7289,22.9719,22.0585,22.7464,314983.06263643,0
+UBSI.US,D,20140612,000000,22.6445,22.8913,22.5356,22.834,290592.73570096,0
+UBSI.US,D,20140613,000000,22.9573,23.2547,22.6669,22.7376,463646.73638281,0
+UBSI.US,D,20140616,000000,22.6843,22.899,22.4646,22.6298,229316.41306842,0
+UBSI.US,D,20140617,000000,22.5638,23.1594,22.5638,23.0768,374889.61627525,0
+UBSI.US,D,20140618,000000,23.1458,23.2722,22.8243,23.1731,235559.10181063,0
+UBSI.US,D,20140619,000000,23.1934,23.1934,22.834,23.0049,188715.26630647,0
+UBSI.US,D,20140620,000000,23.1254,23.4927,22.896,23.3898,1709636.3645943,0
+UBSI.US,D,20140623,000000,23.3402,23.4179,23.0438,23.0438,391738.49528738,0
+UBSI.US,D,20140624,000000,22.9904,23.3402,22.8096,22.8154,330839.86252763,0
+UBSI.US,D,20140625,000000,22.6843,23.2411,22.4559,23.1857,288662.0921005,0
+UBSI.US,D,20140626,000000,23.2411,23.3022,22.8631,23.1731,216237.22889024,0
+UBSI.US,D,20140627,000000,22.9904,23.3829,22.8776,23.3324,707386.37443014,0
+UBSI.US,D,20140630,000000,23.2478,23.4042,23.0768,23.3674,372027.61208928,0
+UBSI.US,D,20140701,000000,23.4849,24.1068,23.3499,23.6413,519030.27369753,0
+UBSI.US,D,20140702,000000,23.6413,23.8377,23.2167,23.2411,308655.98542127,0
+UBSI.US,D,20140703,000000,23.4042,23.7424,23.2994,23.6967,164957.85291808,0
+UBSI.US,D,20140707,000000,23.6812,23.6812,23.3935,23.5412,329076.96674533,0
+UBSI.US,D,20140708,000000,23.5482,23.5482,23.1167,23.1594,398245.66985332,0
+UBSI.US,D,20140709,000000,23.2654,23.4695,23.1458,23.2547,327891.41161329,0
+UBSI.US,D,20140710,000000,22.9641,23.1934,22.7464,23.0224,314547.74161138,0
+UBSI.US,D,20140711,000000,22.9767,23.0846,22.7182,23.0049,269244.51030226,0
+UBSI.US,D,20140714,000000,22.9194,23.3547,22.9194,23.0768,194140.82763997,0
+UBSI.US,D,20140715,000000,23.1458,23.2692,22.9029,23.2332,197092.36593748,0
+UBSI.US,D,20140716,000000,23.2478,23.3985,22.9194,23.0049,319233.36011505,0
+UBSI.US,D,20140717,000000,22.896,22.9641,22.4646,22.5326,326001.93312157,0
+UBSI.US,D,20140718,000000,22.4695,22.8913,22.4695,22.7785,410538.60045435,0
+UBSI.US,D,20140721,000000,22.6669,22.9641,22.3928,22.6026,230464.9196026,0
+UBSI.US,D,20140722,000000,22.7969,22.896,22.4783,22.6173,237049.27874745,0
+UBSI.US,D,20140723,000000,22.5812,22.6969,22.4219,22.6385,275270.05309581,0
+UBSI.US,D,20140724,000000,22.7017,22.9961,22.5812,22.7931,189857.59807435,0
+UBSI.US,D,20140725,000000,22.5501,22.9904,22.5501,22.9573,297368.51260151,0
+UBSI.US,D,20140728,000000,22.8776,23.0049,22.5162,22.6385,218422.06703725,0
+UBSI.US,D,20140729,000000,22.6589,24.0534,22.6589,23.5938,617654.67037289,0
+UBSI.US,D,20140730,000000,23.8464,23.9241,23.7036,23.8533,433314.22599901,0
+UBSI.US,D,20140731,000000,23.5996,23.7522,23.1662,23.1857,512062.04991356,0
+UBSI.US,D,20140801,000000,23.2575,23.3402,22.692,22.8243,389192.43331108,0
+UBSI.US,D,20140804,000000,22.9447,23.0049,22.5249,22.896,274880.01369039,0
+UBSI.US,D,20140805,000000,22.7785,23.0438,22.6076,22.8776,210004.83142521,0
+UBSI.US,D,20140806,000000,22.6969,23.2654,22.6969,23.0914,206946.26384495,0
+UBSI.US,D,20140807,000000,23.1857,23.52,22.7182,22.896,194110.98293613,0
+UBSI.US,D,20140808,000000,22.8718,23.1167,22.8718,22.9719,199122.83492666,0
+UBSI.US,D,20140811,000000,23.0846,23.4256,22.9971,23.1731,178873.71793164,0
+UBSI.US,D,20140812,000000,23.0991,23.3022,22.8504,23.0127,155248.03289123,0
+UBSI.US,D,20140813,000000,23.0914,23.4042,22.9719,23.2478,174066.66235714,0
+UBSI.US,D,20140814,000000,23.3324,23.5277,23.1254,23.1857,167742.67252514,0
+UBSI.US,D,20140815,000000,23.4112,23.4112,22.7697,23.0224,333076.15706058,0
+UBSI.US,D,20140818,000000,23.2887,23.586,23.2391,23.4849,194563.79913239,0
+UBSI.US,D,20140819,000000,23.4849,23.6219,23.4752,23.5996,187912.54668582,0
+UBSI.US,D,20140820,000000,23.5412,23.6346,23.3479,23.5131,213256.87501661,0
+UBSI.US,D,20140821,000000,23.4849,23.8533,23.2722,23.7133,206060.18487907,0
+UBSI.US,D,20140822,000000,23.7036,23.8533,23.5131,23.6346,209979.10323225,0
+UBSI.US,D,20140825,000000,23.6967,23.8533,23.5636,23.7036,265586.99038966,0
+UBSI.US,D,20140826,000000,23.7746,24.099,23.4695,24.069,338306.1841275,0
+UBSI.US,D,20140827,000000,24.1068,24.1068,23.9183,23.998,165605.1742532,0
+UBSI.US,D,20140828,000000,23.9241,23.9601,23.6725,23.7133,169206.09214127,0
+UBSI.US,D,20140829,000000,23.7347,23.9047,23.7036,23.8153,199370.85470689,0
+UBSI.US,D,20140902,000000,23.896,24.2497,23.8824,24.1408,218515.71765966,0
+UBSI.US,D,20140903,000000,24.1836,24.2497,23.8377,23.9115,324048.64871129,0
+UBSI.US,D,20140904,000000,23.8891,24.1408,23.6967,23.7424,246258.94270296,0
+UBSI.US,D,20140905,000000,23.6501,23.86,23.5043,23.8464,173139.4182825,0
+UBSI.US,D,20140908,000000,23.9047,24.0184,23.7279,23.9387,235226.69355745,0
+UBSI.US,D,20140909,000000,23.9241,23.9241,23.5636,23.6142,182408.77164571,0
+UBSI.US,D,20140910,000000,23.6812,23.9562,23.6413,23.9203,243485.4435008,0
+UBSI.US,D,20140911,000000,23.8309,24.0738,23.789,23.9864,209630.22893557,0
+UBSI.US,D,20140912,000000,23.9941,24.2225,23.789,24.0971,223580.05516384,0
+UBSI.US,D,20140915,000000,24.1612,24.1612,23.7075,23.8056,208134.90636017,0
+UBSI.US,D,20140916,000000,23.689,23.9795,23.5938,23.6346,233408.22487835,0
+UBSI.US,D,20140917,000000,23.7677,24.031,23.5482,23.7541,175975.6942755,0
+UBSI.US,D,20140918,000000,23.7987,24.411,23.7987,24.2564,260987.81861436,0
+UBSI.US,D,20140919,000000,24.3147,24.5246,23.8784,23.9864,708959.91071219,0
+UBSI.US,D,20140922,000000,23.7046,24.0884,23.6346,23.656,225134.03801922,0
+UBSI.US,D,20140923,000000,23.519,23.7754,23.2518,23.2518,261491.06206885,0
+UBSI.US,D,20140924,000000,23.3644,23.3644,23.0457,23.2615,243027.48166594,0
+UBSI.US,D,20140925,000000,23.277,23.3004,22.7358,22.8562,317307.86215319,0
+UBSI.US,D,20140926,000000,22.896,23.039,22.5608,23.0146,242541.73338266,0
+UBSI.US,D,20140929,000000,22.7902,23.0613,22.7688,22.833,204511.34766228,0
+UBSI.US,D,20140930,000000,22.7688,22.933,22.5473,22.5793,375421.67530588,0
+UBSI.US,D,20141001,000000,22.4899,22.8504,22.3519,22.5473,424924.77683539,0
+UBSI.US,D,20141002,000000,22.5531,22.9524,22.4899,22.7902,213979.3226752,0
+UBSI.US,D,20141003,000000,23.0943,23.2128,22.8834,22.896,171960.03791676,0
+UBSI.US,D,20141006,000000,22.9583,22.9583,22.6066,22.6425,150587.11345281,0
+UBSI.US,D,20141007,000000,22.4899,22.627,22.1838,22.2257,236731.27828234,0
+UBSI.US,D,20141008,000000,22.2791,22.9777,22.2198,22.965,379423.95300427,0
+UBSI.US,D,20141009,000000,22.9845,22.9845,22.3714,22.4385,370609.47409279,0
+UBSI.US,D,20141010,000000,22.5298,23.0311,22.3286,22.6813,423121.74507207,0
+UBSI.US,D,20141013,000000,23.3644,23.4159,22.7232,23.2207,380989.25626455,0
+UBSI.US,D,20141014,000000,23.3372,23.9261,23.3081,23.6501,467134.45022181,0
+UBSI.US,D,20141015,000000,23.381,23.4917,22.5298,22.8407,471113.05798267,0
+UBSI.US,D,20141016,000000,22.4831,23.2128,22.4831,23.0681,328421.41238846,0
+UBSI.US,D,20141017,000000,23.4247,23.4247,22.833,22.9524,348989.55897632,0
+UBSI.US,D,20141020,000000,22.9029,23.3684,22.7775,23.0856,231638.12520202,0
+UBSI.US,D,20141021,000000,23.2518,23.7823,23.2518,23.6657,220393.87574645,0
+UBSI.US,D,20141022,000000,23.7609,23.8784,23.5277,23.5539,247225.2936309,0
+UBSI.US,D,20141023,000000,23.8784,24.2059,23.5792,23.721,288314.24693154,0
+UBSI.US,D,20141024,000000,23.7754,23.8697,23.6219,23.7046,152930.43726851,0
+UBSI.US,D,20141027,000000,23.6055,23.9338,23.5121,23.8921,125961.11626974,0
+UBSI.US,D,20141028,000000,24.1254,24.7714,24.0018,24.7676,464673.80584617,0
+UBSI.US,D,20141029,000000,24.5635,25.1105,24.3002,24.9415,432852.14765327,0
+UBSI.US,D,20141030,000000,24.9415,25.2281,24.651,25.0455,295873.19002611,0
+UBSI.US,D,20141031,000000,25.5936,25.5993,24.7579,25.0251,709039.15354653,0
+UBSI.US,D,20141103,000000,25.0814,25.4439,24.8103,25.1252,339627.58411843,0
+UBSI.US,D,20141104,000000,24.8268,25.1329,24.8268,25.0523,237618.38637594,0
+UBSI.US,D,20141105,000000,25.0814,25.4099,24.991,25.3088,203510.00639189,0
+UBSI.US,D,20141106,000000,25.4789,25.5498,25.2709,25.5226,180329.93365373,0
+UBSI.US,D,20141107,000000,25.4925,25.6654,25.3282,25.6586,217456.74523701,0
+UBSI.US,D,20141110,000000,25.7101,26.0317,25.6936,26.0172,257901.46458569,0
+UBSI.US,D,20141111,000000,25.9851,25.9851,25.7607,25.9308,226871.20560855,0
+UBSI.US,D,20141112,000000,25.7684,26.4233,25.7684,26.3893,309969.15239046,0
+UBSI.US,D,20141113,000000,26.3893,26.4535,25.8821,26.0464,211631.88234863,0
+UBSI.US,D,20141114,000000,26.0939,26.1474,25.783,25.9211,242067.3055043,0
+UBSI.US,D,20141117,000000,25.8112,25.9211,25.6867,25.819,208383.95526811,0
+UBSI.US,D,20141118,000000,25.7743,25.9998,25.7101,25.819,197772.6193596,0
+UBSI.US,D,20141119,000000,25.6586,25.7607,25.2408,25.5323,197223.06515777,0
+UBSI.US,D,20141120,000000,25.3739,25.7684,25.3088,25.7607,141846.73173708,0
+UBSI.US,D,20141121,000000,26.0658,26.0658,25.3652,25.4273,238090.75599887,0
+UBSI.US,D,20141124,000000,25.5731,25.8267,25.4468,25.8267,147487.3807638,0
+UBSI.US,D,20141125,000000,25.9308,26.0249,25.5566,26.0085,203711.71542478,0
+UBSI.US,D,20141126,000000,26.0939,26.0939,25.8763,26.0608,206904.06960849,0
+UBSI.US,D,20141128,000000,26.2222,26.2222,25.4176,25.4789,153475.87495948,0
+UBSI.US,D,20141201,000000,25.3827,25.6733,24.8754,24.892,271586.80499024,0
+UBSI.US,D,20141202,000000,25.1252,25.4866,24.892,25.3088,200095.36062093,0
+UBSI.US,D,20141203,000000,25.3652,25.8821,25.3496,25.752,245430.49488932,0
+UBSI.US,D,20141204,000000,25.68,25.8705,25.5993,25.8043,220384.61359699,0
+UBSI.US,D,20141205,000000,25.8112,26.4233,25.8112,26.3972,278239.08656453,0
+UBSI.US,D,20141208,000000,26.4029,26.7954,26.262,26.4535,304595.0474429,0
+UBSI.US,D,20141209,000000,25.9044,27.0151,25.9044,26.9588,525030.08829811,0
+UBSI.US,D,20141210,000000,26.848,26.8898,25.9375,25.9375,383689.68739869,0
+UBSI.US,D,20141211,000000,26.1358,26.4777,26.1201,26.1474,274247.10014333,0
+UBSI.US,D,20141212,000000,26.2339,26.2339,25.7422,25.9024,265400.71827255,0
+UBSI.US,D,20141215,000000,26.1027,26.3689,25.5809,25.6382,264865.57185878,0
+UBSI.US,D,20141216,000000,25.5255,26.1279,25.2204,25.7422,394338.07190506,0
+UBSI.US,D,20141217,000000,25.7422,26.6634,25.4944,26.6557,408947.56900108,0
+UBSI.US,D,20141218,000000,26.7294,26.9131,26.574,26.7974,380859.58617199,0
+UBSI.US,D,20141219,000000,26.7353,26.7353,26.1736,26.2942,2050211.7753416,0
+UBSI.US,D,20141222,000000,26.399,26.9511,26.2368,26.9432,382900.34643836,0
+UBSI.US,D,20141223,000000,27.0899,27.2453,26.8626,27.1142,236803.31722266,0
+UBSI.US,D,20141224,000000,27.0005,27.1599,26.6487,26.9772,165384.94092138,0
+UBSI.US,D,20141226,000000,27.1774,27.362,26.9947,27.2813,209002.4610271,0
+UBSI.US,D,20141229,000000,27.3474,27.8964,27.2299,27.7468,369186.1904577,0
+UBSI.US,D,20141230,000000,27.6264,27.9781,27.4125,27.5913,389288.14218892,0
+UBSI.US,D,20141231,000000,27.672,27.8654,27.5689,27.5768,541557.87946198,0
+UBSI.US,D,20150102,000000,27.8751,27.8751,26.8014,27.2532,529301.99745883,0
+UBSI.US,D,20150105,000000,26.8965,27.0083,26.3242,26.3533,508335.57844381,0
+UBSI.US,D,20150106,000000,26.4486,26.5312,25.6479,25.7053,471247.87371383,0
+UBSI.US,D,20150107,000000,26.0075,26.2368,25.8015,26.1532,361796.02430901,0
+UBSI.US,D,20150108,000000,26.399,26.9772,26.2436,26.8761,604516.82591475,0
+UBSI.US,D,20150109,000000,26.9655,26.9655,26.3533,26.399,405770.65173317,0
+UBSI.US,D,20150112,000000,26.5593,26.5593,26.1114,26.2145,414096.29497822,0
+UBSI.US,D,20150113,000000,26.3913,26.9296,26.1114,26.4573,583913.68898445,0
+UBSI.US,D,20150114,000000,26.0249,26.7149,25.6761,25.955,463503.6876299,0
+UBSI.US,D,20150115,000000,25.8451,26.0395,25.302,25.471,499971.85747315,0
+UBSI.US,D,20150116,000000,25.3836,26.0521,25.2059,26.0307,561762.74396509,0
+UBSI.US,D,20150120,000000,26.0307,26.1736,25.3905,25.5673,747645.85078944,0
+UBSI.US,D,20150121,000000,25.6479,25.7714,25.166,25.2767,780349.47143734,0
+UBSI.US,D,20150122,000000,25.5527,26.9432,25.3253,26.8761,805529.13933313,0
+UBSI.US,D,20150123,000000,26.8334,27.0316,26.3388,26.6557,532805.14821361,0
+UBSI.US,D,20150126,000000,26.781,26.9511,26.0075,26.9511,679014.35235067,0
+UBSI.US,D,20150127,000000,26.501,26.6866,26.0648,26.2086,663349.99934287,0
+UBSI.US,D,20150128,000000,26.4428,26.6177,25.3749,25.4808,646626.67391245,0
+UBSI.US,D,20150129,000000,25.4546,27.0316,25.2126,25.6547,959698.64637507,0
+UBSI.US,D,20150130,000000,25.3496,25.6479,24.4838,24.8958,6071009.6561665,0
+UBSI.US,D,20150202,000000,25.0727,25.9433,24.9026,25.8967,808744.13432664,0
+UBSI.US,D,20150203,000000,26.1678,26.4428,25.9482,26.2232,448259.21873137,0
+UBSI.US,D,20150204,000000,26.1532,26.3184,25.8539,25.9104,395090.3642675,0
+UBSI.US,D,20150205,000000,26.1425,26.501,25.9988,26.4428,387722.83892865,0
+UBSI.US,D,20150206,000000,26.5672,27.0228,26.5361,26.7673,491229.41750198,0
+UBSI.US,D,20150209,000000,26.7187,26.7187,26.3126,26.399,332409.2822988,0
+UBSI.US,D,20150210,000000,26.7217,26.8499,26.1114,26.5448,412345.74872855,0
+UBSI.US,D,20150211,000000,26.5224,26.7353,26.331,26.4846,425663.69053749,0
+UBSI.US,D,20150212,000000,26.6711,27.1482,26.6634,27.1278,372498.95258449,0
+UBSI.US,D,20150213,000000,27.2153,27.3183,26.8898,27.121,307428.23605275,0
+UBSI.US,D,20150217,000000,26.708,27.3183,26.708,27.3027,312341.29178228,0
+UBSI.US,D,20150218,000000,27.2453,27.2453,26.7945,26.9869,298140.35839061,0
+UBSI.US,D,20150219,000000,26.8081,27.0968,26.7294,26.9344,263112.96735367,0
+UBSI.US,D,20150220,000000,26.9432,27.1706,26.3913,27.1706,285274.20365023,0
+UBSI.US,D,20150223,000000,27.0539,27.1929,26.8334,27.1852,233304.28297876,0
+UBSI.US,D,20150224,000000,27.1569,27.6127,27.1278,27.4125,193317.52546495,0
+UBSI.US,D,20150225,000000,27.3474,27.3843,27.0725,27.1852,153673.46748148,0
+UBSI.US,D,20150226,000000,27.2532,27.6807,27.1482,27.6652,357192.73602284,0
+UBSI.US,D,20150227,000000,27.4125,27.8255,27.4125,27.5768,313982.75049375,0
+UBSI.US,D,20150302,000000,27.6127,27.8431,27.5194,27.776,302710.71458979,0
+UBSI.US,D,20150303,000000,27.6204,27.776,27.3922,27.4416,295109.57725875,0
+UBSI.US,D,20150304,000000,27.3922,27.4416,27.0676,27.2453,301220.53765297,0
+UBSI.US,D,20150305,000000,27.3776,27.3776,26.8694,27.3106,245268.92183747,0
+UBSI.US,D,20150306,000000,27.2221,27.9314,27.2153,27.4009,448436.22869901,0
+UBSI.US,D,20150309,000000,27.4125,27.7614,27.3707,27.6496,406742.14829971,0
+UBSI.US,D,20150310,000000,27.3474,27.5768,27.0228,27.0802,311679.56265908,0
+UBSI.US,D,20150311,000000,27.2221,27.4242,26.9277,27.3873,395799.43326575,0
+UBSI.US,D,20150312,000000,27.5816,28.2249,27.5584,28.2103,523698.39702998,0
+UBSI.US,D,20150313,000000,28.1286,28.2249,27.67,28.2103,475364.38458901,0
+UBSI.US,D,20150316,000000,28.2249,28.5824,28.2249,28.3949,515214.26811624,0
+UBSI.US,D,20150317,000000,28.3891,28.5698,28.083,28.5251,423129.97809381,0
+UBSI.US,D,20150318,000000,28.3755,28.8798,27.9227,28.0918,464058.38747033,0
+UBSI.US,D,20150319,000000,28.048,28.1675,27.7935,28.1617,342350.65606236,0
+UBSI.US,D,20150320,000000,28.2249,28.6564,28.1015,28.5446,3970111.2824187,0
+UBSI.US,D,20150323,000000,28.561,28.6564,28.0354,28.154,374394.60584251,0
+UBSI.US,D,20150324,000000,28.0024,28.4551,27.8819,28.0422,432283.04002479,0
+UBSI.US,D,20150325,000000,28.0422,28.3473,27.5487,27.5738,463379.16317592,0
+UBSI.US,D,20150326,000000,27.4456,27.8177,27.2542,27.6477,429994.25997818,0
+UBSI.US,D,20150327,000000,27.67,27.67,27.3426,27.5487,293214.95312846,0
+UBSI.US,D,20150330,000000,27.6777,28.116,27.5953,27.9314,319737.63269727,0
+UBSI.US,D,20150331,000000,27.9314,28.0024,27.6837,27.9149,391018.10588422,0
+UBSI.US,D,20150401,000000,27.8575,27.9791,27.5,27.8575,467957.75239685,0
+UBSI.US,D,20150402,000000,27.8022,28.1365,27.7371,27.9052,393512.71147459,0
+UBSI.US,D,20150406,000000,27.5883,27.9227,27.3134,27.6777,472536.34161776,0
+UBSI.US,D,20150407,000000,27.6477,27.9392,27.5584,27.7449,294463.28505136,0
+UBSI.US,D,20150408,000000,27.6837,27.8819,27.533,27.6623,329970.24960525,0
+UBSI.US,D,20150409,000000,27.461,27.6097,27.1716,27.5651,274133.89609425,0
+UBSI.US,D,20150410,000000,27.6545,27.7449,27.3552,27.67,318927.70918257,0
+UBSI.US,D,20150413,000000,27.5,28.0286,27.5,28.0024,395263.25772425,0
+UBSI.US,D,20150414,000000,28.0024,28.0024,27.5,27.6389,289313.5299465,0
+UBSI.US,D,20150415,000000,27.7449,28.0762,27.5883,27.9227,410690.91135672,0
+UBSI.US,D,20150416,000000,27.8575,28.0713,27.5282,27.9392,284721.56206523,0
+UBSI.US,D,20150417,000000,27.5953,27.9052,27.3726,27.533,356217.12294543,0
+UBSI.US,D,20150420,000000,27.5651,28.0024,27.5417,27.8421,243453.54054152,0
+UBSI.US,D,20150421,000000,27.9538,28.1365,27.8022,27.8654,296592.55030154,0
+UBSI.US,D,20150422,000000,28.0121,28.154,27.6477,28.0918,324988.24231856,0
+UBSI.US,D,20150423,000000,28.0121,28.3755,27.7681,28.1812,380184.47838846,0
+UBSI.US,D,20150424,000000,28.2103,28.2103,27.8692,27.9586,321054.91617732,0
+UBSI.US,D,20150427,000000,27.9936,28.3065,27.5417,27.8421,392434.18562529,0
+UBSI.US,D,20150428,000000,27.6837,28.7234,27.5883,28.531,573860.14029954,0
+UBSI.US,D,20150429,000000,28.3396,29.1013,28.2327,28.5251,667608.52984325,0
+UBSI.US,D,20150430,000000,28.428,28.7234,27.7594,27.9149,3013595.7280778,0
+UBSI.US,D,20150501,000000,27.9791,28.2327,27.5282,27.7371,614296.62662647,0
+UBSI.US,D,20150504,000000,27.8177,28.0626,27.6184,28.0422,429587.75452926,0
+UBSI.US,D,20150505,000000,27.8741,28.083,27.7283,27.8916,360930.52789751,0
+UBSI.US,D,20150506,000000,27.9314,28.0918,27.6184,28.0713,309177.7531747,0
+UBSI.US,D,20150507,000000,27.9586,28.2851,27.8575,28.0422,262186.75240675,0
+UBSI.US,D,20150508,000000,28.2656,28.2656,27.8964,28.083,288498.46079322,0
+UBSI.US,D,20150511,000000,28.0198,28.361,28.0198,28.2026,282310.3158201,0
+UBSI.US,D,20150512,000000,28.116,28.2987,27.7371,28.1675,314365.58600515,0
+UBSI.US,D,20150513,000000,28.2726,28.3697,27.9314,28.1675,409937.58986657,0
+UBSI.US,D,20150514,000000,28.2987,28.428,28.1365,28.2851,450859.82447677,0
+UBSI.US,D,20150515,000000,28.3211,28.3755,27.7517,27.9227,319888.91447193,0
+UBSI.US,D,20150518,000000,27.81,28.5077,27.81,28.4551,344309.08611123,0
+UBSI.US,D,20150519,000000,28.495,28.6815,28.4026,28.6485,369830.42440965,0
+UBSI.US,D,20150520,000000,28.7175,28.7175,28.361,28.5251,305330.87376184,0
+UBSI.US,D,20150521,000000,28.4434,28.6058,28.2656,28.4193,226441.03022211,0
+UBSI.US,D,20150522,000000,28.4026,28.561,28.1966,28.2249,224287.06590667,0
+UBSI.US,D,20150526,000000,28.1743,28.1743,27.67,27.9684,391204.37800133,0
+UBSI.US,D,20150527,000000,28.083,28.4707,27.8342,28.3949,337375.85266971,0
+UBSI.US,D,20150528,000000,28.3794,28.4105,28.083,28.3473,306438.21518726,0
+UBSI.US,D,20150529,000000,28.2589,28.3891,27.8819,28.1209,427844.41217363,0
+UBSI.US,D,20150601,000000,28.2424,28.2589,27.7449,28.0286,334262.74132035,0
+UBSI.US,D,20150602,000000,27.8741,28.428,27.8498,28.2656,278480.93157845,0
+UBSI.US,D,20150603,000000,28.3794,28.7301,28.3794,28.6213,385433.02975432,0
+UBSI.US,D,20150604,000000,28.5767,28.6281,28.154,28.3065,248784.42212489,0
+UBSI.US,D,20150605,000000,28.4193,28.9178,28.2851,28.8516,370086.67721164,0
+UBSI.US,D,20150608,000000,28.7826,28.9692,28.5077,28.5767,725226.30343548,0
+UBSI.US,D,20150609,000000,28.6135,29.1013,28.4026,28.9838,400109.42015206,0
+UBSI.US,D,20150610,000000,29.1489,29.5765,28.8614,29.3666,380197.85704881,0
+UBSI.US,D,20150611,000000,29.3133,29.5824,29.0139,29.32,330852.21206026,0
+UBSI.US,D,20150612,000000,29.3287,29.4026,29.0343,29.2452,279328.93281875,0
+UBSI.US,D,20150615,000000,28.9624,29.4385,28.804,29.285,381204.34395779,0
+UBSI.US,D,20150616,000000,29.2452,29.6668,29.1334,29.5881,278532.3879644,0
+UBSI.US,D,20150617,000000,29.6668,29.6668,28.9915,29.0508,304829.68856279,0
+UBSI.US,D,20150618,000000,29.1257,29.4881,28.9235,29.39,342615.1418861,0
+UBSI.US,D,20150619,000000,29.5765,29.5765,29.2772,29.4385,647312.07297315,0
+UBSI.US,D,20150622,000000,29.6134,29.9039,29.493,29.8671,253423.72988121,0
+UBSI.US,D,20150623,000000,29.9497,30.2887,29.8845,29.9953,468141.96625851,0
+UBSI.US,D,20150624,000000,29.8155,29.9886,29.5824,29.596,530212.77548996,0
+UBSI.US,D,20150625,000000,29.8,30.0157,29.4803,29.7106,372525.70990518,0
+UBSI.US,D,20150626,000000,29.7271,30.0322,29.7184,29.9816,920232.62748696,0
+UBSI.US,D,20150629,000000,29.8456,30.078,29.2607,29.3063,420858.69321843,0
+UBSI.US,D,20150630,000000,29.6601,30.4821,29.2238,30.1303,1697671.7257356,0
+UBSI.US,D,20150701,000000,30.3091,31.9056,30.3091,31.411,2306051.8971067,0
+UBSI.US,D,20150702,000000,31.6715,31.8212,30.3451,30.5414,1174326.3195131,0
+UBSI.US,D,20150706,000000,30.6542,30.9446,29.9886,30.6842,950138.04986745,0
+UBSI.US,D,20150707,000000,31.2916,31.416,29.9953,30.5948,938523.31443311,0
+UBSI.US,D,20150708,000000,30.4754,30.7135,30.3024,30.6415,799529.32473254,0
+UBSI.US,D,20150709,000000,31.1876,31.2837,30.5871,30.9087,685099.5845519,0
+UBSI.US,D,20150710,000000,31.3741,31.4578,31.0506,31.3207,647312.07297315,0
+UBSI.US,D,20150713,000000,31.4578,31.7629,31.4023,31.6219,487350.63512983,0
+UBSI.US,D,20150714,000000,31.6219,31.7861,31.3207,31.7103,423127.91983837,0
+UBSI.US,D,20150715,000000,31.9203,32.1971,31.6792,31.9339,477075.82398537,0
+UBSI.US,D,20150716,000000,31.9805,32.2953,31.8075,31.8522,558388.23417516,0
+UBSI.US,D,20150717,000000,31.927,31.927,31.4237,31.792,623413.66908727,0
+UBSI.US,D,20150720,000000,31.8075,32.167,31.8075,31.995,460249.58578307,0
+UBSI.US,D,20150721,000000,32.1077,32.4235,31.7861,31.8143,450770.29036524,0
+UBSI.US,D,20150722,000000,31.8366,32.3906,31.8366,32.2273,351028.26098725,0
+UBSI.US,D,20150723,000000,32.1757,32.5256,31.6879,31.7103,455177.01525712,0
+UBSI.US,D,20150724,000000,31.7998,31.7998,31.3207,31.3955,557051.39726844,0
+UBSI.US,D,20150727,000000,31.139,31.3577,30.8183,31.209,569870.21213377,0
+UBSI.US,D,20150728,000000,31.2916,31.5151,30.9087,31.1934,670812.20443186,0
+UBSI.US,D,20150729,000000,31.2381,31.4578,30.3704,30.386,795522.93052327,0
+UBSI.US,D,20150730,000000,30.1682,30.5045,29.8155,30.2887,845457.23656697,0
+UBSI.US,D,20150731,000000,30.4754,30.5122,30.0322,30.3548,1867163.9153826,0
+UBSI.US,D,20150803,000000,30.3548,30.6542,30.2489,30.6084,434503.89764195,0
+UBSI.US,D,20150804,000000,30.6745,30.9777,30.6084,30.7075,319382.58363428,0
+UBSI.US,D,20150805,000000,30.7902,31.1876,30.4355,30.6745,402435.24879655,0
+UBSI.US,D,20150806,000000,30.6241,30.8719,30.3451,30.4967,321519.0527785,0
+UBSI.US,D,20150807,000000,30.421,30.5871,29.6737,30.0011,530881.70850718,0
+UBSI.US,D,20150810,000000,30.1682,30.5414,29.9816,30.3091,498301.58318554,0
+UBSI.US,D,20150811,000000,30.1372,30.386,29.7427,29.9584,305633.43731116,0
+UBSI.US,D,20150812,000000,29.8311,29.8534,29.179,29.4706,327793.64448,0
+UBSI.US,D,20150813,000000,29.3947,29.8671,29.2986,29.5396,432072.06884244,0
+UBSI.US,D,20150814,000000,29.4327,29.8845,29.4327,29.8845,259432.80663126,0
+UBSI.US,D,20150817,000000,29.6601,30.176,29.3355,29.8078,400832.89693838,0
+UBSI.US,D,20150818,000000,29.8845,30.0867,29.628,29.7106,315109.64534584,0
+UBSI.US,D,20150819,000000,29.628,29.6775,29.2675,29.3063,285468.70878908,0
+UBSI.US,D,20150820,000000,29.1489,29.1489,28.633,28.8575,492963.49770814,0
+UBSI.US,D,20150821,000000,28.2743,29.1091,28.2036,28.804,595236.15214664,0
+UBSI.US,D,20150824,000000,27.7653,28.3764,27.398,27.4466,722697.7366304,0
+UBSI.US,D,20150825,000000,27.9674,28.3425,26.9247,26.9627,750123.9903363,0
+UBSI.US,D,20150826,000000,27.4184,27.7108,27.0715,27.7108,445962.20566303,0
+UBSI.US,D,20150827,000000,27.9712,28.048,27.5913,27.8634,559856.79942988,0
+UBSI.US,D,20150828,000000,27.6438,28.0189,27.6341,27.8478,406176.12805436,0
+UBSI.US,D,20150831,000000,27.6438,28.0918,27.5689,28.0286,422730.67653892,0
+UBSI.US,D,20150901,000000,27.5612,27.8478,26.9082,27.0375,478275.7869055,0
+UBSI.US,D,20150902,000000,27.3153,27.4951,27.0539,27.4057,333266.54568856,0
+UBSI.US,D,20150903,000000,27.4184,27.6944,27.329,27.5185,321922.47084427,0
+UBSI.US,D,20150904,000000,27.1201,27.6274,27.0958,27.2386,296151.05451017,0
+UBSI.US,D,20150908,000000,27.6214,27.9372,27.4407,27.8148,305497.59245228,0
+UBSI.US,D,20150909,000000,28.1715,28.1772,27.6331,27.6555,431000.74688717,0
+UBSI.US,D,20150910,000000,27.5748,28.1296,27.5223,28.0451,239282.48589724,0
+UBSI.US,D,20150911,000000,27.8314,28.1393,27.7778,28.0489,255080.62550847,0
+UBSI.US,D,20150914,000000,28.0489,28.2395,27.9479,28.0208,249653.00591954,0
+UBSI.US,D,20150915,000000,28.1938,28.4377,28.0489,28.3299,201997.18864526,0
+UBSI.US,D,20150916,000000,28.2482,28.3396,28.0295,28.2773,336225.28788009,0
+UBSI.US,D,20150917,000000,28.3201,28.6797,27.5068,27.5962,506874.21708311,0
+UBSI.US,D,20150918,000000,27.1142,27.3474,26.8918,27.1735,1166453.4924642,0
+UBSI.US,D,20150921,000000,27.4222,27.7098,27.1803,27.5661,259715.81675392,0
+UBSI.US,D,20150922,000000,27.2338,27.6652,27.2338,27.4145,265007.59148398,0
+UBSI.US,D,20150923,000000,27.534,27.7477,27.3474,27.5495,222547.8400619,0
+UBSI.US,D,20150924,000000,27.3018,27.8741,27.2882,27.8565,315488.36434635,0
+UBSI.US,D,20150925,000000,28.1665,28.5717,27.9946,28.223,452839.86620773,0
+UBSI.US,D,20150928,000000,28.2063,28.3959,27.8964,28.1393,478007.18457089,0
+UBSI.US,D,20150929,000000,28.185,28.4504,27.9946,28.0859,369052.40385424,0
+UBSI.US,D,20150930,000000,28.3201,28.7292,28.0489,28.6991,630353.07729512,0
+UBSI.US,D,20151001,000000,28.9789,28.9867,28.0772,28.5921,615923.67754989,0
+UBSI.US,D,20151002,000000,28.223,28.36,27.0297,27.9217,588523.15203694,0
+UBSI.US,D,20151005,000000,28.1578,28.7438,27.5417,28.7438,382937.39503624,0
+UBSI.US,D,20151006,000000,28.6524,28.737,28.3055,28.4726,461183.00462401,0
+UBSI.US,D,20151007,000000,28.6097,29.0993,28.4504,29.0538,359784.07961877,0
+UBSI.US,D,20151008,000000,28.9041,29.524,28.9041,29.524,821496.05589025,0
+UBSI.US,D,20151009,000000,29.4871,29.9156,29.1762,29.2665,496790.82369435,0
+UBSI.US,D,20151012,000000,29.184,29.7038,28.9945,29.6785,312545.0590706,0
+UBSI.US,D,20151013,000000,29.4647,29.7854,29.1461,29.1606,369845.86132543,0
+UBSI.US,D,20151014,000000,29.0712,29.2743,28.2063,28.2773,311997.5631242,0
+UBSI.US,D,20151015,000000,28.4883,28.7681,28.2395,28.7622,373948.99354027,0
+UBSI.US,D,20151016,000000,28.8721,29.0236,28.6097,28.9186,313453.77884629,0
+UBSI.US,D,20151019,000000,28.7292,29.1372,28.6524,28.8721,352829.23449515,0
+UBSI.US,D,20151020,000000,28.9945,29.492,28.8721,29.3938,158723.39719762,0
+UBSI.US,D,20151021,000000,29.524,29.6144,28.8351,28.8594,283802.55101234,0
+UBSI.US,D,20151022,000000,29.0799,29.7505,28.9945,29.4968,316104.81184991,0
+UBSI.US,D,20151023,000000,29.6863,29.9545,29.4317,29.8865,514395.08245208,0
+UBSI.US,D,20151026,000000,29.9224,30.2402,29.7125,29.8418,494935.30641737,0
+UBSI.US,D,20151027,000000,29.8418,30.2159,29.629,29.87,524588.59250675,0
+UBSI.US,D,20151028,000000,29.9156,30.8523,29.629,30.8445,621611.66645167,0
+UBSI.US,D,20151029,000000,30.725,31.4645,30.52,31.0787,596464.93064289,0
+UBSI.US,D,20151030,000000,30.8582,31.1779,29.596,29.8788,2086967.0718185,0
+UBSI.US,D,20151102,000000,30.21,30.5346,29.8165,30.3441,454533.81043287,0
+UBSI.US,D,20151103,000000,30.2324,30.8445,30.1566,30.6774,402938.49225104,0
+UBSI.US,D,20151104,000000,30.7386,30.8766,30.4695,30.8009,299909.42893923,0
+UBSI.US,D,20151105,000000,30.8582,31.5403,30.6774,31.412,285131.15489731,0
+UBSI.US,D,20151106,000000,31.6394,32.5605,31.6394,32.3468,654178.41311296,0
+UBSI.US,D,20151109,000000,32.4392,32.5809,32.0378,32.3264,459953.19700006,0
+UBSI.US,D,20151110,000000,32.0864,32.3167,31.1701,31.4645,830231.29196739,0
+UBSI.US,D,20151111,000000,31.7278,31.7443,31.0884,31.3897,532792.79868099,0
+UBSI.US,D,20151112,000000,30.9962,31.2294,30.8009,30.8378,428616.25796272,0
+UBSI.US,D,20151113,000000,30.6104,30.9738,30.3082,30.3927,446090.84662787,0
+UBSI.US,D,20151116,000000,30.3441,30.8281,30.3082,30.8076,338738.41776939,0
+UBSI.US,D,20151117,000000,30.8523,31.1633,30.657,30.8231,448211.87885631,0
+UBSI.US,D,20151118,000000,30.9573,31.4257,30.657,31.3897,341119.81931068,0
+UBSI.US,D,20151119,000000,31.2216,31.412,31.0486,31.2604,211795.51365592,0
+UBSI.US,D,20151120,000000,31.4033,31.7143,31.2371,31.5082,327355.23607179,0
+UBSI.US,D,20151123,000000,31.3207,31.9173,31.3207,31.6977,303525.78374307,0
+UBSI.US,D,20151124,000000,31.3684,31.9727,31.3207,31.894,260639.9734454,0
+UBSI.US,D,20151125,000000,31.8872,32.0767,31.6249,32.0378,279570.77783265,0
+UBSI.US,D,20151127,000000,32.0466,32.1281,31.6394,31.9474,129591.87886165,0
+UBSI.US,D,20151130,000000,32.0164,32.0864,31.6073,31.8192,426370.70128031,0
+UBSI.US,D,20151201,000000,31.9173,32.133,31.6249,32.0019,269462.68537865,0
+UBSI.US,D,20151202,000000,31.9786,32.1836,31.2916,31.3139,435059.6266101,0
+UBSI.US,D,20151203,000000,31.6073,31.6073,30.6171,30.6425,447382.40191496,0
+UBSI.US,D,20151204,000000,30.5812,31.3285,30.5501,31.2294,535046.58838515,0
+UBSI.US,D,20151207,000000,31.0107,31.2157,30.2237,30.4685,488185.25770977,0
+UBSI.US,D,20151208,000000,30.1284,30.5005,29.4706,29.8098,641432.66631568,0
+UBSI.US,D,20151209,000000,29.7786,30.0479,29.0557,29.254,783382.31082464,0
+UBSI.US,D,20151210,000000,29.1003,29.3967,28.8516,28.9409,1334956.6903736,0
+UBSI.US,D,20151211,000000,28.2726,28.804,28.0733,28.2726,906644.02508797,0
+UBSI.US,D,20151214,000000,28.2502,28.5698,27.8051,28.3638,1236429.0317038,0
+UBSI.US,D,20151215,000000,28.6777,29.1713,28.3764,29.0119,835894.58180392,0
+UBSI.US,D,20151216,000000,29.1469,29.4521,28.5067,29.1072,921606.51299155,0
+UBSI.US,D,20151217,000000,29.1237,29.5531,28.493,28.6592,655007.89005431,0
+UBSI.US,D,20151218,000000,28.4775,28.6068,27.739,28.291,5242428.0559324,0
+UBSI.US,D,20151221,000000,28.3638,28.8264,28.1413,28.4464,557738.85458459,0
+UBSI.US,D,20151222,000000,28.5446,28.6738,27.9946,28.53,418841.60288959,0
+UBSI.US,D,20151223,000000,28.7058,28.804,28.4337,28.7438,321073.44047626,0
+UBSI.US,D,20151224,000000,28.6369,28.9409,28.6145,28.7058,216002.58777035,0
+UBSI.US,D,20151228,000000,28.6903,28.8585,28.356,28.6971,319524.60325947,0
+UBSI.US,D,20151229,000000,28.8264,29.047,28.7282,28.9488,390925.48438953,0
+UBSI.US,D,20151230,000000,28.9265,28.9731,28.4775,28.5154,310754.37683989,0
+UBSI.US,D,20151231,000000,28.3832,28.6504,28.151,28.1792,318318.46557305,0
+UBSI.US,D,20160104,000000,28.0354,28.0354,27.2133,27.3639,533852.80023135,0
+UBSI.US,D,20160105,000000,27.5631,27.6341,27.2522,27.4874,400615.75098971,0
+UBSI.US,D,20160106,000000,27.0472,27.468,26.9461,27.3786,380663.0227777,0
+UBSI.US,D,20160107,000000,26.8908,27.1968,26.5089,26.5797,428612.14145184,0
+UBSI.US,D,20160108,000000,26.8908,26.8908,26.1251,26.1989,615908.2406341,0
+UBSI.US,D,20160111,000000,26.9608,27.7303,26.2902,26.5273,663411.74700601,0
+UBSI.US,D,20160112,000000,26.8402,26.8402,26.0628,26.4729,358066.4654561,0
+UBSI.US,D,20160113,000000,26.5186,26.5429,25.3865,25.5187,444254.88277753,0
+UBSI.US,D,20160114,000000,25.7724,26.0085,25.3681,25.7121,419696.80802391,0
+UBSI.US,D,20160115,000000,24.9405,25.5352,24.7336,25.5042,586900.21762439,0
+UBSI.US,D,20160119,000000,25.8267,25.9764,25.2388,25.3778,533064.48839874,0
+UBSI.US,D,20160120,000000,24.8054,25.8257,24.5829,25.3681,404333.98943773,0
+UBSI.US,D,20160121,000000,25.5003,25.6654,25.0494,25.0873,460945.27612096,0
+UBSI.US,D,20160122,000000,25.3865,25.6509,25.063,25.4516,345483.32083838,0
+UBSI.US,D,20160125,000000,25.2243,25.2699,24.6909,24.752,609384.60002466,0
+UBSI.US,D,20160126,000000,24.8881,25.748,24.8881,25.681,466584.89601997,0
+UBSI.US,D,20160127,000000,25.575,26.3077,25.2943,25.7043,552456.34200402,0
+UBSI.US,D,20160128,000000,25.9171,26.3077,25.749,25.9482,623515.55273143,0
+UBSI.US,D,20160129,000000,25.2156,25.6887,25.0281,25.5936,629451.56141346,0
+UBSI.US,D,20160201,000000,25.5527,25.9891,25.2107,25.7557,343792.46399639,0
+UBSI.US,D,20160202,000000,25.3778,25.4138,25.0338,25.2321,401500.80082789,0
+UBSI.US,D,20160203,000000,25.4866,25.6654,24.8298,25.5187,387026.11946301,0
+UBSI.US,D,20160204,000000,25.4925,26.1076,24.7676,25.7956,356924.13368824,0
+UBSI.US,D,20160205,000000,25.7956,26.3272,25.3933,25.8724,594005.31539496,0
+UBSI.US,D,20160208,000000,25.5595,26.2242,25.2388,26.0822,588196.91855009,0
+UBSI.US,D,20160209,000000,25.7334,26.3719,25.6586,26.1465,404070.53274172,0
+UBSI.US,D,20160210,000000,26.3223,26.4797,25.3681,25.3865,318587.06790765,0
+UBSI.US,D,20160211,000000,24.8968,25.1952,24.547,25.0406,238810.11627431,0
+UBSI.US,D,20160212,000000,25.4682,26.0551,25.3322,25.8344,270365.23038803,0
+UBSI.US,D,20160216,000000,26.2368,26.7334,25.8374,26.468,285409.01938139,0
+UBSI.US,D,20160217,000000,26.7247,26.9325,26.2737,26.3223,276197.29717045,0
+UBSI.US,D,20160218,000000,26.468,26.468,25.9637,26.1465,271228.66854409,0
+UBSI.US,D,20160219,000000,26.0628,26.6711,25.9696,26.4273,342909.47241367,0
+UBSI.US,D,20160222,000000,26.7177,26.916,26.5137,26.7488,250174.77367298,0
+UBSI.US,D,20160223,000000,26.6245,26.9063,26.1532,26.3436,204090.43442529,0
+UBSI.US,D,20160224,000000,25.9841,26.6099,25.544,26.4126,238008.42578136,0
+UBSI.US,D,20160225,000000,26.1173,26.9548,26.0085,26.8848,275912.22879234,0
+UBSI.US,D,20160226,000000,27.0978,27.3416,26.7732,27.0725,250376.48270586,0
+UBSI.US,D,20160229,000000,27.0978,27.3426,26.2902,26.6935,295538.7235175,0
+UBSI.US,D,20160301,000000,26.8538,27.5544,26.709,27.5263,314524.07167385,0
+UBSI.US,D,20160302,000000,27.5263,27.8809,27.1813,27.8809,286628.53572816,0
+UBSI.US,D,20160303,000000,27.8051,28.3764,27.0618,28.3638,266757.10860593,0
+UBSI.US,D,20160304,000000,28.499,28.561,28.2006,28.561,244576.31888272,0
+UBSI.US,D,20160307,000000,28.2502,28.7438,28.2502,28.7438,267841.80922153,0
+UBSI.US,D,20160308,000000,28.4843,28.6028,27.8809,27.9042,326483.56489397,0
+UBSI.US,D,20160309,000000,28.0043,28.2686,27.6224,27.8129,221618.53773183,0
+UBSI.US,D,20160310,000000,27.8537,28.0966,27.3746,27.8284,299834.30261576,0
+UBSI.US,D,20160311,000000,28.0305,28.5971,27.8809,28.5591,297832.6492027,0
+UBSI.US,D,20160314,000000,28.5591,28.6961,28.0928,28.3891,332580.11750011,0
+UBSI.US,D,20160315,000000,28.1276,28.43,28.0568,28.1355,285563.38853921,0
+UBSI.US,D,20160316,000000,28.0043,28.2686,27.5981,27.7594,253451.51632962,0
+UBSI.US,D,20160317,000000,27.7517,28.6135,27.4466,28.497,524042.12568807,0
+UBSI.US,D,20160318,000000,28.6894,29.0956,27.7555,28.5348,1208470.7189673,0
+UBSI.US,D,20160321,000000,28.5893,28.8274,28.0801,28.3463,298772.24280996,0
+UBSI.US,D,20160322,000000,28.1276,28.3677,27.9042,28.1966,217203.57981818,0
+UBSI.US,D,20160323,000000,28.2036,28.353,27.776,27.776,353813.08059432,0
+UBSI.US,D,20160324,000000,27.606,27.8235,27.2794,27.776,256484.35571691,0
+UBSI.US,D,20160328,000000,27.9208,28.0976,27.6749,27.7681,197113.97761958,0
+UBSI.US,D,20160329,000000,27.6448,28.2753,27.3902,28.2365,301851.39294459,0
+UBSI.US,D,20160330,000000,28.3114,28.8526,28.254,28.4513,236303.16115132,0
+UBSI.US,D,20160331,000000,28.3114,28.5747,27.8129,28.2123,333461.05082741,0
+UBSI.US,D,20160401,000000,28.3191,28.43,27.9732,28.2803,367684.69311596,0
+UBSI.US,D,20160404,000000,28.2452,28.3463,27.9042,27.9606,246788.94347814,0
+UBSI.US,D,20160405,000000,27.6749,27.8284,27.2075,27.2153,301256.55712313,0
+UBSI.US,D,20160406,000000,27.2542,27.6583,26.9451,27.6224,230295.11352899,0
+UBSI.US,D,20160407,000000,27.3823,27.467,26.6051,26.8383,271811.15483294,0
+UBSI.US,D,20160408,000000,27.1152,27.3455,26.7149,26.8607,295405.96604177,0
+UBSI.US,D,20160411,000000,27.0375,27.5602,26.7703,27.0122,366985.9153949,0
+UBSI.US,D,20160412,000000,27.1599,27.6565,27.0423,27.5602,276911.51180729,0
+UBSI.US,D,20160413,000000,27.7196,28.5124,27.43,28.5037,419229.58403957,0
+UBSI.US,D,20160414,000000,28.4434,28.9275,28.36,28.7137,320176.04110548,0
+UBSI.US,D,20160415,000000,28.6135,28.8526,28.4581,28.5893,159866.75809319,0
+UBSI.US,D,20160418,000000,28.5212,28.9429,28.4133,28.8351,222460.36420579,0
+UBSI.US,D,20160419,000000,28.8438,29.0266,28.7049,28.9196,383968.58101047,0
+UBSI.US,D,20160420,000000,28.9196,29.4687,28.8526,29.3763,287847.02294722,0
+UBSI.US,D,20160421,000000,29.5201,29.7874,29.0916,29.1178,320062.8370564,0
+UBSI.US,D,20160422,000000,29.2034,29.527,29.1382,29.4036,299350.61258791,0
+UBSI.US,D,20160425,000000,29.4346,29.5814,28.9061,29.1101,283113.03544076,0
+UBSI.US,D,20160426,000000,29.1023,29.7281,29.0585,29.595,325023.232661,0
+UBSI.US,D,20160427,000000,29.6951,29.8048,29.3355,29.6668,245305.97043534,0
+UBSI.US,D,20160428,000000,29.7204,30.2421,29.1509,29.2354,312863.0595357,0
+UBSI.US,D,20160429,000000,29.3044,29.9428,29.1266,29.7455,1691129.5608271,0
+UBSI.US,D,20160502,000000,29.7796,30.074,29.6192,30.0264,371141.53312341,0
+UBSI.US,D,20160503,000000,29.6037,29.7971,29.0411,29.2966,327662.94525971,0
+UBSI.US,D,20160504,000000,28.9818,29.3763,28.6582,28.9585,213667.49697641,0
+UBSI.US,D,20160505,000000,29.0762,29.1509,28.7137,28.7195,166244.26256657,0
+UBSI.US,D,20160506,000000,28.5348,28.8818,28.4659,28.8526,341588.07242274,0
+UBSI.US,D,20160509,000000,28.8128,29.1673,28.7438,29.0129,300369.44902952,0
+UBSI.US,D,20160510,000000,29.1354,29.527,29.0072,29.3044,175055.6540949,0
+UBSI.US,D,20160511,000000,29.3355,29.4841,29.0762,29.0762,238994.33013598,0
+UBSI.US,D,20160512,000000,29.1266,29.4201,28.9138,29.1442,191490.82376407,0
+UBSI.US,D,20160513,000000,29.0849,29.3579,28.4513,28.6417,178100.84301481,0
+UBSI.US,D,20160516,000000,28.7515,29.2354,28.6417,29.0333,162519.84935226,0
+UBSI.US,D,20160517,000000,28.8905,29.1897,28.3891,28.5747,249666.38457988,0
+UBSI.US,D,20160518,000000,28.5747,29.7368,28.5747,29.7038,223569.76388666,0
+UBSI.US,D,20160519,000000,29.5862,30.1576,29.0129,29.3666,204811.85295617,0
+UBSI.US,D,20160520,000000,29.4278,29.8622,29.4278,29.6863,211448.69761468,0
+UBSI.US,D,20160523,000000,29.6358,29.7408,29.2577,29.5814,143039.49076317,0
+UBSI.US,D,20160524,000000,29.7592,30.3966,29.7592,30.3423,207786.03206349,0
+UBSI.US,D,20160525,000000,30.4811,30.8261,30.4044,30.7046,220656.30331475,0
+UBSI.US,D,20160526,000000,30.6502,30.6502,30.2421,30.3043,138171.71665325,0
+UBSI.US,D,20160527,000000,30.3587,30.6268,30.2421,30.6268,147415.34182349,0
+UBSI.US,D,20160531,000000,30.6804,30.7805,30.3898,30.6046,223047.99613323,0
+UBSI.US,D,20160601,000000,30.4112,30.8883,30.2178,30.8883,394745.6064817,0
+UBSI.US,D,20160602,000000,30.7046,30.7046,30.4588,30.6804,330293.39570895,0
+UBSI.US,D,20160603,000000,30.3587,30.3587,29.2966,29.8895,376206.89975531,0
+UBSI.US,D,20160606,000000,29.8496,30.4112,29.8496,30.2053,293250.97259861,0
+UBSI.US,D,20160607,000000,30.1284,30.2256,29.7874,29.8048,216311.32608599,0
+UBSI.US,D,20160608,000000,29.9273,30.278,29.8126,30.247,264291.31859169,0
+UBSI.US,D,20160609,000000,30.004,30.0118,29.5852,29.9273,210648.03624946,0
+UBSI.US,D,20160610,000000,29.493,29.8282,29.4171,29.5852,181089.4299102,0
+UBSI.US,D,20160613,000000,29.4803,29.6435,29.1693,29.2617,235936.79168343,0
+UBSI.US,D,20160614,000000,29.1382,29.4997,28.7185,28.8982,216225.90848533,0
+UBSI.US,D,20160615,000000,28.9429,29.3715,28.7942,28.8729,241352.06173974,0
+UBSI.US,D,20160616,000000,28.5874,28.8749,28.1976,28.5008,360681.47898956,0
+UBSI.US,D,20160617,000000,28.5874,28.8128,28.4407,28.5795,911903.89685874,0
+UBSI.US,D,20160620,000000,29.0072,29.4706,28.9673,29.043,279671.63234909,0
+UBSI.US,D,20160621,000000,29.0605,29.32,28.8264,29.0518,218963.38821732,0
+UBSI.US,D,20160622,000000,28.9905,29.4007,28.9061,28.9993,254112.21632509,0
+UBSI.US,D,20160623,000000,29.4473,29.9448,29.4473,29.9448,210255.93858859,0
+UBSI.US,D,20160624,000000,28.4474,29.254,28.1132,28.2482,585917.40065295,0
+UBSI.US,D,20160627,000000,27.7662,28.0218,26.7498,26.9432,367305.97411545,0
+UBSI.US,D,20160628,000000,27.4397,27.775,26.9811,27.5796,502369.72505794,0
+UBSI.US,D,20160629,000000,27.9732,28.2133,27.5796,28.1832,210619.22067333,0
+UBSI.US,D,20160630,000000,28.2773,29.0868,27.9878,29.0868,513815.68354639,0
+UBSI.US,D,20160701,000000,29.3317,29.3317,28.4795,28.7428,315240.34456612,0
+UBSI.US,D,20160705,000000,28.3832,28.5134,27.8799,28.0811,366013.38970064,0
+UBSI.US,D,20160706,000000,28.2716,28.425,27.844,28.2559,362459.81168763,0
+UBSI.US,D,20160707,000000,28.2773,28.7262,28.2716,28.5465,180605.73988237,0
+UBSI.US,D,20160708,000000,28.976,29.1529,28.8264,28.9993,326929.17719621,0
+UBSI.US,D,20160711,000000,29.2996,29.6649,29.2996,29.6581,215640.33481334,0
+UBSI.US,D,20160712,000000,29.8506,30.5103,29.8506,30.3869,409885.1043529,0
+UBSI.US,D,20160713,000000,30.3315,30.5394,30.146,30.4384,269404.02509867,0
+UBSI.US,D,20160714,000000,30.7902,30.7902,30.2927,30.3947,339581.27337108,0
+UBSI.US,D,20160715,000000,30.6104,30.6104,30.0847,30.4024,335634.5685695,0
+UBSI.US,D,20160718,000000,30.4384,30.5638,30.1382,30.146,216659.17125495,0
+UBSI.US,D,20160719,000000,30.247,30.5025,29.2685,30.2713,206165.15590639,0
+UBSI.US,D,20160720,000000,30.2713,30.2713,29.9273,30.0371,260993.99338067,0
+UBSI.US,D,20160721,000000,30.1382,30.1382,29.5425,29.6649,234558.78966796,0
+UBSI.US,D,20160722,000000,29.8359,30.178,29.6445,30.0847,164788.04684448,0
+UBSI.US,D,20160725,000000,29.8661,30.0284,29.7271,29.8359,153366.78742128,0
+UBSI.US,D,20160726,000000,29.7874,30.0459,29.7582,30.0118,168837.66441793,0
+UBSI.US,D,20160727,000000,29.9923,30.488,29.7446,30.4238,518056.71887555,0
+UBSI.US,D,20160728,000000,30.4238,30.4238,29.2151,30.0371,554337.58747398,0
+UBSI.US,D,20160729,000000,29.8195,29.9672,29.6115,29.6941,926882.85080582,0
+UBSI.US,D,20160801,000000,29.7505,29.7505,29.1072,29.1693,318385.35887477,0
+UBSI.US,D,20160802,000000,29.1995,29.2141,28.7865,28.9429,181173.81838315,0
+UBSI.US,D,20160803,000000,28.976,29.2996,28.976,29.285,236850.65709773,0
+UBSI.US,D,20160804,000000,29.2062,29.456,29.1382,29.1762,157064.44331491,0
+UBSI.US,D,20160805,000000,29.5085,30.2382,29.3317,30.2382,221772.90688964,0
+UBSI.US,D,20160808,000000,30.1848,30.3771,29.9273,30.0195,104243.43402,0
+UBSI.US,D,20160809,000000,30.1042,30.278,30.0118,30.2217,320356.13845626,0
+UBSI.US,D,20160810,000000,30.1313,30.146,29.7028,29.7709,183447.16151396,0
+UBSI.US,D,20160811,000000,29.9973,30.0371,29.4317,29.9672,140356.55480026,0
+UBSI.US,D,20160812,000000,29.7709,29.8126,29.493,29.7709,173538.7198374,0
+UBSI.US,D,20160815,000000,29.7582,30.2382,29.7582,30.2003,244975.62043762,0
+UBSI.US,D,20160816,000000,30.0195,30.2927,29.354,30.2382,388015.11120078,0
+UBSI.US,D,20160817,000000,30.1615,30.3947,30.0409,30.1702,747883.57929249,0
+UBSI.US,D,20160818,000000,29.9273,30.3704,29.6756,30.2382,1579994.0584743,0
+UBSI.US,D,20160819,000000,30.1702,30.2003,29.7446,30.004,997548.93474465,0
+UBSI.US,D,20160822,000000,29.9273,30.1313,29.6581,29.9973,484658.43701747,0
+UBSI.US,D,20160823,000000,30.004,30.0613,29.8903,29.9923,649893.1252919,0
+UBSI.US,D,20160824,000000,30.0371,30.1226,29.9594,30.0536,597177.0870243,0
+UBSI.US,D,20160825,000000,30.0536,30.214,29.7271,30.076,718040.93370285,0
+UBSI.US,D,20160826,000000,30.1226,30.3315,29.8418,30.0701,548194.72412049,0
+UBSI.US,D,20160829,000000,30.1615,30.4024,30.1139,30.208,787427.81188723,0
+UBSI.US,D,20160830,000000,30.2304,30.5394,30.2304,30.4801,282224.89821944,0
+UBSI.US,D,20160831,000000,30.4714,30.6338,30.208,30.5482,787189.05425646,0
+UBSI.US,D,20160901,000000,30.5812,30.6648,29.9273,30.1916,438270.50509274,0
+UBSI.US,D,20160902,000000,30.2927,30.4384,30.004,30.417,355575.97637662,0
+UBSI.US,D,20160906,000000,30.3947,30.4598,29.7582,29.8738,446582.76967746,0
+UBSI.US,D,20160907,000000,29.8738,30.2053,29.7961,30.1839,332625.39911975,0
+UBSI.US,D,20160908,000000,30.2411,30.3597,30.1256,30.1946,353082.39991397,0
+UBSI.US,D,20160909,000000,30.1547,30.4607,29.937,29.9535,480358.74140833,0
+UBSI.US,D,20160912,000000,29.7864,30.0633,29.5298,30.0633,293327.12804981,0
+UBSI.US,D,20160913,000000,29.8038,29.8272,29.3346,29.7174,398223.02904351,0
+UBSI.US,D,20160914,000000,29.7572,29.8359,29.2637,29.3123,369147.08360437,0
+UBSI.US,D,20160915,000000,29.5231,29.6085,29.2326,29.4133,250608.03644259,0
+UBSI.US,D,20160916,000000,29.4511,29.4511,29.0285,29.1549,1071865.334702,0
+UBSI.US,D,20160919,000000,29.3025,29.49,29.0702,29.2169,294161.75062975,0
+UBSI.US,D,20160920,000000,29.3569,30.1168,29.1859,29.1897,321455.24685993,0
+UBSI.US,D,20160921,000000,29.319,29.562,29.248,29.5387,345979.36039884,0
+UBSI.US,D,20160922,000000,29.5697,29.664,29.4356,29.5775,838779.22679971,0
+UBSI.US,D,20160923,000000,29.3957,29.7436,29.3753,29.4958,546872.29500184,0
+UBSI.US,D,20160926,000000,29.2714,29.2811,28.7234,28.7477,438101.72814686,0
+UBSI.US,D,20160927,000000,28.6243,29.0868,28.5767,29.0353,289972.17168653,0
+UBSI.US,D,20160928,000000,29.1859,29.49,29.1091,29.4851,300666.86694025,0
+UBSI.US,D,20160929,000000,29.5775,29.6562,28.9828,28.9867,235340.92673425,0
+UBSI.US,D,20160930,000000,29.0789,29.6085,28.9828,29.46,347011.5755008,0
+UBSI.US,D,20161003,000000,29.5697,29.5697,29.0984,29.3656,545639.39999471,0
+UBSI.US,D,20161004,000000,29.3414,29.7174,29.2714,29.4356,284748.31938592,0
+UBSI.US,D,20161005,000000,29.5046,29.9458,29.4764,29.6854,278808.19419303,0
+UBSI.US,D,20161006,000000,29.664,29.7747,29.46,29.765,274792.53783429,0
+UBSI.US,D,20161007,000000,29.664,29.7436,29.2811,29.6854,217281.79352482,0
+UBSI.US,D,20161010,000000,29.8903,30.1867,29.8185,29.937,221328.32371512,0
+UBSI.US,D,20161011,000000,29.8835,30.1168,29.459,29.6319,214890.10070633,0
+UBSI.US,D,20161012,000000,29.5454,29.9234,29.5454,29.6085,243262.12278581,0
+UBSI.US,D,20161013,000000,29.3753,29.3753,28.7097,28.9429,286563.70068187,0
+UBSI.US,D,20161014,000000,29.1927,29.3569,28.9517,29.0926,224297.35718386,0
+UBSI.US,D,20161017,000000,29.1315,29.1713,28.701,28.7788,219861.81671584,0
+UBSI.US,D,20161018,000000,28.8973,29.0528,28.6243,28.701,305073.59183214,0
+UBSI.US,D,20161019,000000,28.9342,29.3073,28.8186,29.0926,316560.71542934,0
+UBSI.US,D,20161020,000000,28.9342,29.3267,28.8973,29.0926,255492.27659599,0
+UBSI.US,D,20161021,000000,28.8585,28.8973,28.6243,28.7398,238643.39758386,0
+UBSI.US,D,20161024,000000,29.0139,29.2879,28.8585,29.0528,284480.74617904,0
+UBSI.US,D,20161025,000000,29.0926,29.2082,28.5834,28.8585,455790.37537752,0
+UBSI.US,D,20161026,000000,28.8186,29.0528,28.565,28.701,530923.90274365,0
+UBSI.US,D,20161027,000000,29.0139,29.4424,28.8585,28.9945,565583.89518498,0
+UBSI.US,D,20161028,000000,29.0926,29.386,28.7398,28.8585,836215.66965218,0
+UBSI.US,D,20161031,000000,28.8973,29.5231,28.8001,29.4851,1980069.5174118,0
+UBSI.US,D,20161101,000000,29.5988,29.7174,28.976,29.248,677968.75858837,0
+UBSI.US,D,20161102,000000,29.0528,29.0528,28.5834,28.7398,526840.32395547,0
+UBSI.US,D,20161103,000000,28.7398,29.0752,28.701,28.9342,291333.7076585,0
+UBSI.US,D,20161104,000000,28.8585,29.4851,28.701,29.0528,432335.52553845,0
+UBSI.US,D,20161107,000000,29.562,30.1469,29.4044,30.0302,631652.86560396,0
+UBSI.US,D,20161108,000000,29.9923,30.2654,29.6407,30.1071,412793.41928623,0
+UBSI.US,D,20161109,000000,30.4607,31.8289,30.2169,31.6725,947899.69707906,0
+UBSI.US,D,20161110,000000,31.9843,33.5099,31.9843,33.3554,980625.95853677,0
+UBSI.US,D,20161111,000000,33.3933,34.782,33.2757,34.7217,1117352.7798728,0
+UBSI.US,D,20161114,000000,34.2135,36.1695,34.2135,35.4252,973169.9282141,0
+UBSI.US,D,20161115,000000,35.1929,35.6214,34.4098,35.4252,759617.6935422,0
+UBSI.US,D,20161116,000000,35.1929,35.3095,34.606,34.9568,686849.10167386,0
+UBSI.US,D,20161117,000000,34.6837,35.1327,34.0579,34.9568,736895.58263891,0
+UBSI.US,D,20161118,000000,35.0754,35.8167,34.9977,35.74,606030.67278909,0
+UBSI.US,D,20161121,000000,35.7789,35.9343,35.2706,35.6613,469254.45332252,0
+UBSI.US,D,20161122,000000,35.7789,36.1315,35.6613,36.0509,491847.92326097,0
+UBSI.US,D,20161123,000000,36.0917,36.562,35.8167,36.2462,559210.50722248,0
+UBSI.US,D,20161125,000000,36.2462,36.4425,36.0509,36.4425,164258.0460693,0
+UBSI.US,D,20161128,000000,36.0509,36.3259,35.3095,35.6613,443814.41611389,0
+UBSI.US,D,20161129,000000,35.5836,36.2462,35.5836,36.0509,584986.04006744,0
+UBSI.US,D,20161130,000000,36.4056,36.5182,35.8974,36.0917,557671.96128288,0
+UBSI.US,D,20161201,000000,36.2093,36.5999,36.014,36.3658,511254.1846543,0
+UBSI.US,D,20161202,000000,36.0917,36.2462,35.6214,35.6214,377467.58121084,0
+UBSI.US,D,20161205,000000,35.9751,36.5999,35.9751,36.5999,408251.87866318,0
+UBSI.US,D,20161206,000000,36.7573,37.0692,36.3658,36.9905,373008.37080529,0
+UBSI.US,D,20161207,000000,37.0547,37.7621,36.8973,37.6853,480108.66337267,0
+UBSI.US,D,20161208,000000,37.7621,38.8261,37.7213,38.5113,653078.27558157,0
+UBSI.US,D,20161209,000000,38.5481,38.8445,38.038,38.7454,603509.30987805,0
+UBSI.US,D,20161212,000000,38.8679,38.8679,37.5687,37.8806,410107.39594017,0
+UBSI.US,D,20161213,000000,37.9214,38.076,37.6047,38.076,454490.58706869,0
+UBSI.US,D,20161214,000000,37.7213,38.3936,37.4483,37.6047,589458.62913333,0
+UBSI.US,D,20161215,000000,37.8398,38.4704,37.6853,38.076,536428.7069115,0
+UBSI.US,D,20161216,000000,36.2666,36.4843,35.5175,35.7138,5167284.2372889,0
+UBSI.US,D,20161219,000000,35.8342,36.2268,35.2823,36.1471,2138187.7875107,0
+UBSI.US,D,20161220,000000,36.3852,36.7379,36.2268,36.7,1365954.0172638,0
+UBSI.US,D,20161221,000000,36.7787,36.8555,36.3852,36.3852,1128584.6797959,0
+UBSI.US,D,20161222,000000,36.6592,36.9361,36.2666,36.7787,1203629.7021782,0
+UBSI.US,D,20161223,000000,36.6592,36.8166,36.2268,36.7379,2357691.4677804,0
+UBSI.US,D,20161227,000000,36.8555,37.1732,36.563,37.1732,527043.06211608,0
+UBSI.US,D,20161228,000000,37.3287,37.3287,36.8555,36.9741,1129233.0302586,0
+UBSI.US,D,20161229,000000,37.0547,37.3287,36.1879,36.5037,619898.16879987,0
+UBSI.US,D,20161230,000000,36.3434,36.5182,36.2666,36.4221,703803.98084102,0
+UBSI.US,D,20170103,000000,37.0547,37.251,35.8711,36.3065,1456787.9171078,0
+UBSI.US,D,20170104,000000,36.3065,36.8166,36.1102,36.7787,1143342.3712833,0
+UBSI.US,D,20170105,000000,36.5824,36.7787,35.6952,35.8711,638201.20527866,0
+UBSI.US,D,20170106,000000,36.1879,36.2268,35.7545,35.7934,541439.52977431,0
+UBSI.US,D,20170109,000000,35.6369,35.6369,34.9675,35.3202,615641.69655493,0
+UBSI.US,D,20170110,000000,35.2823,35.7934,35.0851,35.5592,504345.65027803,0
+UBSI.US,D,20170111,000000,35.5953,35.741,35.2221,35.675,586229.22635174,0
+UBSI.US,D,20170112,000000,35.4388,35.6389,34.6517,35.1239,493611.84817099,0
+UBSI.US,D,20170113,000000,35.3202,35.8342,35.1648,35.5175,650080.42653671,0
+UBSI.US,D,20170117,000000,35.1648,35.1648,34.298,34.3748,568786.54064587,0
+UBSI.US,D,20170118,000000,35.0851,35.0851,34.2581,34.7693,565019.93319508,0
+UBSI.US,D,20170119,000000,34.7693,34.85,34.1804,34.3368,560246.83883531,0
+UBSI.US,D,20170120,000000,34.4155,34.9675,34.4155,34.7693,582242.38556913,0
+UBSI.US,D,20170123,000000,34.6517,34.7693,34.0609,34.4155,561109.24786366,0
+UBSI.US,D,20170124,000000,34.6916,35.3396,34.5332,35.2045,648887.66751064,0
+UBSI.US,D,20170125,000000,35.675,35.9508,35.0472,35.5592,845949.15961655,0
+UBSI.US,D,20170126,000000,35.6369,35.7545,35.2045,35.5592,519636.42992391,0
+UBSI.US,D,20170127,000000,35.4388,35.5953,35.0472,35.5592,525495.25402701,0
+UBSI.US,D,20170130,000000,35.2823,35.2823,34.5332,34.6916,903194.38897457,0
+UBSI.US,D,20170131,000000,34.573,35.6369,34.573,35.2823,2879915.1247894,0
+UBSI.US,D,20170201,000000,35.7545,36.0684,34.4923,34.5332,844915.91538688,0
+UBSI.US,D,20170202,000000,34.3748,34.6129,33.885,34.1405,677574.60267207,0
+UBSI.US,D,20170203,000000,34.3748,35.1648,34.3748,35.0851,622605.80382802,0
+UBSI.US,D,20170206,000000,34.85,35.1648,34.5156,34.5332,498286.14626976,0
+UBSI.US,D,20170207,000000,34.6129,34.8527,34.1367,34.3748,528473.5496452,0
+UBSI.US,D,20170208,000000,34.3748,34.3748,33.6275,33.9821,720678.58804611,0
+UBSI.US,D,20170209,000000,33.9821,34.573,33.9821,34.298,445528.94289341,0
+UBSI.US,D,20170210,000000,34.5332,34.6129,34.1804,34.5332,447531.62543418,0
+UBSI.US,D,20170213,000000,34.6129,35.0064,34.5332,34.7304,481094.56772727,0
+UBSI.US,D,20170214,000000,34.7304,35.4193,34.573,35.3202,467596.52856754,0
+UBSI.US,D,20170215,000000,35.4388,35.4795,35.0851,35.3989,358779.65096523,0
+UBSI.US,D,20170216,000000,35.3989,35.5175,35.0238,35.4795,384570.62072596,0
+UBSI.US,D,20170217,000000,35.2045,35.5175,34.85,35.4795,529533.55119557,0
+UBSI.US,D,20170221,000000,35.7138,35.8711,35.3202,35.6369,381002.6349249,0
+UBSI.US,D,20170222,000000,35.5175,35.675,35.2823,35.5592,427791.92665996,0
+UBSI.US,D,20170223,000000,35.5175,35.7934,35.1648,35.7545,730973.98174495,0
+UBSI.US,D,20170224,000000,35.2823,35.675,35.2415,35.6369,722900.47479101,0
+UBSI.US,D,20170227,000000,35.5592,35.7138,35.3659,35.675,499255.58458087,0
+UBSI.US,D,20170228,000000,35.5592,35.675,35.0238,35.2415,512867.85691738,0
+UBSI.US,D,20170301,000000,33.4303,36.4629,33.4303,36.3434,858801.93569659,0
+UBSI.US,D,20170302,000000,36.5037,36.5037,35.1239,35.1648,606248.84786548,0
+UBSI.US,D,20170303,000000,35.3989,35.8342,35.2415,35.5592,443557.13418419,0
+UBSI.US,D,20170306,000000,35.3989,35.675,35.0647,35.5175,420694.03278342,0
+UBSI.US,D,20170307,000000,35.5175,35.6369,35.0064,35.0064,488671.00599305,0
+UBSI.US,D,20170308,000000,35.5447,35.6904,34.6332,34.673,676761.59177422,0
+UBSI.US,D,20170309,000000,34.7917,35.0287,34.3572,34.5156,535195.81190438,0
+UBSI.US,D,20170310,000000,34.9102,34.9917,33.92,34.5545,608330.77324061,0
+UBSI.US,D,20170313,000000,34.4349,35.1482,34.3155,34.7527,525525.09873084,0
+UBSI.US,D,20170314,000000,34.4748,34.9102,34.1164,34.7527,502245.20060397,0
+UBSI.US,D,20170315,000000,34.8315,35.4058,34.5156,34.5156,652753.07122243,0
+UBSI.US,D,20170316,000000,34.7527,35.189,34.7013,34.9917,591796.80731043,0
+UBSI.US,D,20170317,000000,34.9102,35.3688,34.4349,35.1103,2548166.542486,0
+UBSI.US,D,20170320,000000,35.1103,35.1103,34.3572,34.3572,493907.20782629,0
+UBSI.US,D,20170321,000000,34.5934,34.5934,32.0543,32.1729,1514534.331665,0
+UBSI.US,D,20170322,000000,31.7356,32.2507,31.4665,31.8949,1261022.0968,0
+UBSI.US,D,20170323,000000,31.8949,32.7296,31.8619,32.2156,603466.08651386,0
+UBSI.US,D,20170324,000000,32.2507,32.5304,32.0543,32.4507,515232.79241516,0
+UBSI.US,D,20170327,000000,31.7356,32.3341,31.3003,32.1729,494277.69380505,0
+UBSI.US,D,20170328,000000,32.0154,32.888,32.0154,32.7296,517025.53290132,0
+UBSI.US,D,20170329,000000,32.6898,32.7296,32.3341,32.6499,365161.27194948,0
+UBSI.US,D,20170330,000000,32.8074,33.92,32.6499,33.7597,633036.01325802,0
+UBSI.US,D,20170331,000000,33.7218,33.9996,32.4507,33.5206,685672.80869127,0
+UBSI.US,D,20170403,000000,33.8005,33.8005,32.6121,32.888,811908.70206194,0
+UBSI.US,D,20170404,000000,32.5304,33.0853,32.5304,32.9677,548643.42380589,0
+UBSI.US,D,20170405,000000,33.3243,33.4021,32.1943,32.2507,631469.68087001,0
+UBSI.US,D,20170406,000000,32.2933,32.6499,32.0154,32.5304,514034.88775049,0
+UBSI.US,D,20170407,000000,32.6499,32.7676,32.2156,32.3341,848741.18311764,0
+UBSI.US,D,20170410,000000,32.4118,32.6121,31.7958,32.135,658448.26401825,0
+UBSI.US,D,20170411,000000,31.9358,32.6121,31.7783,32.2507,17815128.056431,0
+UBSI.US,D,20170412,000000,32.1729,32.4905,31.3401,31.4597,2120912.8496231,0
+UBSI.US,D,20170413,000000,31.3401,31.4597,30.588,30.6667,1155724.8359959,0
+UBSI.US,D,20170417,000000,30.8639,31.3401,30.3888,31.3003,879607.81078749,0
+UBSI.US,D,20170418,000000,31.102,31.6384,30.7436,31.5791,1465314.240258,0
+UBSI.US,D,20170419,000000,31.857,32.1943,31.619,31.7356,764792.14771231,0
+UBSI.US,D,20170420,000000,31.9756,32.6685,31.857,32.5702,1161067.0379842,0
+UBSI.US,D,20170421,000000,32.5702,32.7296,32.0961,32.5702,5354016.3744814,0
+UBSI.US,D,20170424,000000,33.2864,33.4428,32.6499,33.0066,1175229.8936502,0
+UBSI.US,D,20170425,000000,33.3243,33.6421,32.6499,33.0066,887522.83207275,0
+UBSI.US,D,20170426,000000,33.0066,33.6207,32.9279,33.2057,1348307.5642695,0
+UBSI.US,D,20170427,000000,33.2057,33.6022,32.4507,32.5702,1265613.0355534,0
+UBSI.US,D,20170428,000000,32.374,32.7676,31.5791,31.656,2596918.3807808,0
+UBSI.US,D,20170501,000000,31.8949,31.995,31.2206,31.8152,873654.30693425,0
+UBSI.US,D,20170502,000000,31.8152,31.8949,31.3401,31.656,984348.31349566,0
+UBSI.US,D,20170503,000000,31.4976,32.1136,31.2604,32.0154,796078.65949143,0
+UBSI.US,D,20170504,000000,32.374,32.5907,31.9756,32.2933,659335.37211185,0
+UBSI.US,D,20170505,000000,32.374,32.374,31.8152,31.9756,535054.8214069,0
+UBSI.US,D,20170508,000000,31.9756,32.1729,31.6967,32.1729,529368.89076055,0
+UBSI.US,D,20170509,000000,32.1729,32.3906,31.5975,31.8152,595865.97831055,0
+UBSI.US,D,20170510,000000,31.619,31.9562,31.5393,31.7356,551877.97222605,0
+UBSI.US,D,20170511,000000,31.5791,31.7356,30.588,30.7862,1007914.3091284,0
+UBSI.US,D,20170512,000000,30.7065,30.7065,30.1498,30.5084,522233.94828613,0
+UBSI.US,D,20170515,000000,30.7065,31.0973,30.6464,30.8251,522636.33722419,0
+UBSI.US,D,20170516,000000,30.8251,30.9835,30.3286,30.9436,629088.27932872,0
+UBSI.US,D,20170517,000000,30.2294,30.4685,29.7135,30.0312,1335792.3420814,0
+UBSI.US,D,20170518,000000,30.1896,30.5462,29.9108,30.3888,935380.35837992,0
+UBSI.US,D,20170519,000000,30.347,30.6259,30.2294,30.347,646990.9851249,0
+UBSI.US,D,20170522,000000,30.5084,31.5781,30.2217,30.6259,534814.0055207,0
+UBSI.US,D,20170523,000000,30.7065,31.2206,30.5084,31.1827,544838.7386295,0
+UBSI.US,D,20170524,000000,31.1827,31.2604,30.7862,31.0233,555060.03513258,0
+UBSI.US,D,20170525,000000,31.1409,31.3003,30.7591,30.9436,596072.83298203,0
+UBSI.US,D,20170526,000000,30.9038,30.9436,30.588,30.8251,697336.9422561,0
+UBSI.US,D,20170530,000000,30.7065,30.8251,30.1702,30.4685,571978.89482957,0
+UBSI.US,D,20170531,000000,30.5462,30.6338,29.8932,30.347,846843.47160418,0
+UBSI.US,D,20170601,000000,30.5462,30.9835,30.1363,30.9436,778307.68204324,0
+UBSI.US,D,20170602,000000,30.6667,31.1409,30.347,30.4685,884747.27461516,0
+UBSI.US,D,20170605,000000,30.4277,30.7648,30.2703,30.3888,641068.35510323,0
+UBSI.US,D,20170606,000000,30.1099,30.4083,29.833,30.2294,717096.19445699,0
+UBSI.US,D,20170607,000000,30.4141,30.7736,30.2519,30.6542,761972.33776281,0
+UBSI.US,D,20170608,000000,30.6542,31.8133,30.5754,31.2148,1018413.4701156,0
+UBSI.US,D,20170609,000000,31.4558,32.786,31.4558,32.5732,1119282.3943456,0
+UBSI.US,D,20170612,000000,32.5353,33.1747,31.9144,32.0543,1008806.5628606,0
+UBSI.US,D,20170613,000000,32.2963,32.5353,31.9348,32.3351,604140.16516967,0
+UBSI.US,D,20170614,000000,31.9756,32.5732,31.4927,32.5353,651976.07979474,0
+UBSI.US,D,20170615,000000,32.135,32.7743,32.0961,32.4148,596529.76568918,0
+UBSI.US,D,20170616,000000,31.8551,32.3351,31.654,31.9756,1616052.6354856,0
+UBSI.US,D,20170619,000000,32.1738,32.2963,31.654,31.8551,588489.19082222,0
+UBSI.US,D,20170620,000000,31.7755,31.7755,31.3751,31.413,391665.42721934,0
+UBSI.US,D,20170621,000000,31.4927,31.6618,31.1167,31.175,679879.84876217,0
+UBSI.US,D,20170622,000000,31.0544,31.3343,30.7736,30.8144,513320.67311365,0
+UBSI.US,D,20170623,000000,30.9738,31.175,30.7347,31.0544,1897438.7946142,0
+UBSI.US,D,20170626,000000,31.175,31.4558,30.694,30.9349,621601.37517448,0
+UBSI.US,D,20170627,000000,31.0943,31.6958,30.7882,31.1322,598223.70991431,0
+UBSI.US,D,20170628,000000,31.3343,31.894,31.3343,31.7755,685332.16741635,0
+UBSI.US,D,20170629,000000,32.2963,32.5353,31.7686,32.2963,733998.58811049,0
+UBSI.US,D,20170630,000000,32.2963,32.3351,30.7736,31.3751,2748161.0485906,0
+UBSI.US,D,20170703,000000,31.413,32.375,31.413,31.9348,1091471.2468728,0
+UBSI.US,D,20170705,000000,31.5763,31.8133,30.9738,31.3343,2312587.8872487,0
+UBSI.US,D,20170706,000000,31.0146,31.4927,30.3423,30.454,1924897.9804071,0
+UBSI.US,D,20170707,000000,30.5327,30.8338,30.3743,30.6542,1905184.0098258,0
+UBSI.US,D,20170710,000000,30.5327,30.7736,30.2519,30.3743,1198238.1020593,0
+UBSI.US,D,20170711,000000,30.214,30.2946,29.8135,30.1741,1147830.397265,0
+UBSI.US,D,20170712,000000,29.9331,30.4744,29.9331,30.214,965340.3245295,0
+UBSI.US,D,20170713,000000,30.1741,30.4938,30.0546,30.1343,719261.47917734,0
+UBSI.US,D,20170714,000000,29.7718,30.2519,29.5328,30.0128,803034.53374276,0
+UBSI.US,D,20170717,000000,30.0128,30.4938,29.8534,29.9331,671910.28370782,0
+UBSI.US,D,20170718,000000,29.6562,30.0915,29.5755,29.9749,606279.72169704,0
+UBSI.US,D,20170719,000000,29.9749,30.2946,29.8534,30.0128,535775.21081006,0
+UBSI.US,D,20170720,000000,29.9749,30.214,29.8135,29.9749,683555.89297371,0
+UBSI.US,D,20170721,000000,30.0915,30.1343,29.6562,29.7348,756815.37876392,0
+UBSI.US,D,20170724,000000,29.6921,30.1936,29.6921,30.0546,591642.43815261,0
+UBSI.US,D,20170725,000000,30.5754,30.8338,30.3743,30.6542,1213678.1052244,0
+UBSI.US,D,20170726,000000,30.5327,30.6328,29.493,29.5755,899007.89741451,0
+UBSI.US,D,20170727,000000,28.4522,29.5755,27.4125,28.8545,1016098.961876,0
+UBSI.US,D,20170728,000000,28.6922,28.9322,27.6127,27.6924,1416271.1588188,0
+UBSI.US,D,20170731,000000,27.6924,27.8925,27.4125,27.6127,2760062.9106583,0
+UBSI.US,D,20170801,000000,27.775,27.8129,27.3513,27.6127,929866.29206261,0
+UBSI.US,D,20170802,000000,27.532,27.8925,27.3329,27.8547,876214.77669862,0
+UBSI.US,D,20170803,000000,27.8129,28.0345,27.6127,27.6525,731158.19560662,0
+UBSI.US,D,20170804,000000,27.8925,28.0918,27.6535,27.8925,609726.27042729,0
+UBSI.US,D,20170807,000000,27.8129,28.0121,27.6525,27.6924,890550.52582145,0
+UBSI.US,D,20170808,000000,27.5738,27.8324,27.2143,27.2542,995701.65048942,0
+UBSI.US,D,20170809,000000,26.9325,27.0112,26.4525,26.6517,978718.98487385,0
+UBSI.US,D,20170810,000000,26.4913,26.571,25.7714,25.8927,1185097.170218,0
+UBSI.US,D,20170811,000000,26.0123,26.1358,25.3768,25.6518,1054288.8623927,0
+UBSI.US,D,20170814,000000,25.8927,26.8111,25.8521,26.6925,1199768.4149771,0
+UBSI.US,D,20170815,000000,26.9325,27.3329,26.571,26.6119,1216055.3902549,0
+UBSI.US,D,20170816,000000,26.6517,26.8529,26.4117,26.6925,1027551.0951307,0
+UBSI.US,D,20170817,000000,26.4525,26.7732,26.3524,26.5341,2464636.3620623,0
+UBSI.US,D,20170818,000000,26.2513,26.4913,26.0705,26.2135,1434133.728634,0
+UBSI.US,D,20170821,000000,26.1358,26.4525,25.9336,26.331,1016365.5059551,0
+UBSI.US,D,20170822,000000,26.4913,26.6517,26.3524,26.5341,1093224.8805057,0
+UBSI.US,D,20170823,000000,26.2922,26.7324,26.2922,26.5341,744886.75937535,0
+UBSI.US,D,20170824,000000,26.6925,26.6925,26.4525,26.6119,619739.68313118,0
+UBSI.US,D,20170825,000000,26.6119,27.0539,26.6119,26.9724,624736.09820592,0
+UBSI.US,D,20170828,000000,27.0112,27.2318,26.8111,27.0112,1269089.4289876,0
+UBSI.US,D,20170829,000000,26.6119,27.1318,26.4913,26.9724,1036124.758156,0
+UBSI.US,D,20170830,000000,27.0539,27.1725,26.7732,26.9325,1024528.5470207,0
+UBSI.US,D,20170831,000000,27.0539,27.2716,26.7829,26.8529,867485.7153878,0
+UBSI.US,D,20170901,000000,26.9325,27.2542,26.8441,27.0919,693708.23791964,0
+UBSI.US,D,20170905,000000,26.8529,26.9724,26.3932,26.4525,1017010.7690348,0
+UBSI.US,D,20170906,000000,26.6119,26.7324,26.2513,26.4117,981113.76507549,0
+UBSI.US,D,20170907,000000,26.3972,26.5167,25.6266,25.9909,1012538.1799689,0
+UBSI.US,D,20170908,000000,25.8715,26.6789,25.8297,26.3972,1078603.033877,0
+UBSI.US,D,20170911,000000,26.7187,27.1628,26.7187,26.9627,1195003.5536392,0
+UBSI.US,D,20170912,000000,27.0812,28.1336,27.0812,28.0121,1080865.0566029,0
+UBSI.US,D,20170913,000000,27.7283,28.1336,27.7283,27.9334,931713.57631785,0
+UBSI.US,D,20170914,000000,28.0529,28.0928,27.4874,27.5681,793739.45218659,0
+UBSI.US,D,20170915,000000,27.5681,27.9334,27.4874,27.81,3018538.6285112,0
+UBSI.US,D,20170918,000000,27.8528,28.498,27.81,28.3386,878764.9551858,0
+UBSI.US,D,20170919,000000,28.2569,28.599,28.1336,28.5378,1670807.375764,0
+UBSI.US,D,20170920,000000,28.4173,28.8128,28.2142,28.7,1029223.4276738,0
+UBSI.US,D,20170921,000000,28.6592,29.0859,28.6369,28.9419,710771.17549726,0
+UBSI.US,D,20170922,000000,28.7398,28.9828,28.701,28.8614,725614.28458546,0
+UBSI.US,D,20170925,000000,28.7807,29.185,28.6592,28.9419,672921.91625539,0
+UBSI.US,D,20170926,000000,28.9021,29.4697,28.8215,29.3053,825238.9934035,0
+UBSI.US,D,20170927,000000,29.6718,30.2771,29.5065,29.9933,1260703.0672071,0
+UBSI.US,D,20170928,000000,30.1149,30.2771,29.628,30.2353,623119.33855971,0
+UBSI.US,D,20170929,000000,30.2771,30.5997,29.9933,30.0342,981335.02753503,0
+UBSI.US,D,20171002,000000,30.1537,30.3986,29.7903,30.3986,1029639.1952722,0
+UBSI.US,D,20171003,000000,30.3986,30.4355,29.7515,30.1537,941730.07640489,0
+UBSI.US,D,20171004,000000,29.9117,30.2353,29.6718,29.7515,665390.75960924,0
+UBSI.US,D,20171005,000000,29.7515,30.1955,29.5687,30.1537,557359.10645636,0
+UBSI.US,D,20171006,000000,30.1149,30.3986,29.9933,30.1149,583522.62045131,0
+UBSI.US,D,20171009,000000,30.1955,30.316,29.9933,30.0342,360058.85671968,0
+UBSI.US,D,20171010,000000,30.2353,30.5997,29.9933,30.2771,513231.13900211,0
+UBSI.US,D,20171011,000000,30.1537,30.3567,29.9117,29.9933,447005.74116987,0
+UBSI.US,D,20171012,000000,29.9933,30.1955,29.9117,30.1537,687172.24777757,0
+UBSI.US,D,20171013,000000,29.833,30.2771,29.7096,29.8719,531409.65102692,0
+UBSI.US,D,20171016,000000,29.9535,30.2974,29.7515,30.0342,516208.40549259,0
+UBSI.US,D,20171017,000000,30.1537,30.1537,29.5503,29.6718,474020.34378827,0
+UBSI.US,D,20171018,000000,29.8922,30.2353,29.833,30.1149,485082.43763761,0
+UBSI.US,D,20171019,000000,29.7515,30.3567,29.6718,30.2353,445820.18603783,0
+UBSI.US,D,20171020,000000,30.6405,30.7212,29.9535,30.2771,445361.19507524,0
+UBSI.US,D,20171023,000000,30.2771,30.2771,29.6523,29.7096,504537.06803372,0
+UBSI.US,D,20171024,000000,29.9933,30.1537,29.7515,29.9933,558390.29243059,0
+UBSI.US,D,20171025,000000,30.0342,30.1149,29.3462,29.7096,804839.62376152,0
+UBSI.US,D,20171026,000000,29.6718,29.9933,29.1461,29.9117,863051.20404751,0
+UBSI.US,D,20171027,000000,29.7515,30.3393,29.7515,30.1955,787771.5405453,0
+UBSI.US,D,20171030,000000,30.0342,30.1353,28.7807,28.9828,968003.70706575,0
+UBSI.US,D,20171031,000000,29.0635,29.4278,28.9021,29.0635,2071291.3984058,0
+UBSI.US,D,20171101,000000,29.2256,29.4054,28.5795,28.8614,759444.80008543,0
+UBSI.US,D,20171102,000000,28.7807,29.2256,28.5378,29.185,669037.98824465,0
+UBSI.US,D,20171103,000000,29.185,29.2627,28.9021,29.1023,634261.7043711,0
+UBSI.US,D,20171106,000000,28.9828,29.185,28.8614,29.0226,572755.88625727,0
+UBSI.US,D,20171107,000000,29.0226,29.3637,28.0529,28.1336,775357.17287346,0
+UBSI.US,D,20171108,000000,27.8906,27.8906,27.5282,27.81,671704.45816406,0
+UBSI.US,D,20171109,000000,27.6486,27.8906,27.1638,27.5282,763587.03915359,0
+UBSI.US,D,20171110,000000,27.6078,27.8528,27.4874,27.6078,674957.53088317,0
+UBSI.US,D,20171113,000000,27.325,28.0928,27.1628,28.0928,588866.88069502,0
+UBSI.US,D,20171114,000000,27.81,28.2142,27.81,28.1743,649673.92108779,0
+UBSI.US,D,20171115,000000,27.7283,28.4561,27.6894,28.2142,664401.76787148,0
+UBSI.US,D,20171116,000000,28.2569,28.7,27.8906,28.6203,1002315.8543381,0
+UBSI.US,D,20171117,000000,28.4173,28.7,28.152,28.5378,542423.37587347,0
+UBSI.US,D,20171120,000000,28.498,28.7,28.2939,28.6592,637729.86478345,0
+UBSI.US,D,20171121,000000,28.7807,28.8215,28.5795,28.8215,544824.33084143,0
+UBSI.US,D,20171122,000000,28.7807,29.0635,28.7195,28.7807,578166.01067498,0
+UBSI.US,D,20171124,000000,28.8614,28.8614,28.2939,28.3386,207986.71196865,0
+UBSI.US,D,20171127,000000,28.4173,28.599,28.1743,28.2569,577077.19354849,0
+UBSI.US,D,20171128,000000,28.2939,29.388,28.2142,29.3053,905202.21715394,0
+UBSI.US,D,20171129,000000,29.5872,30.7212,29.388,30.6405,878207.1679622,0
+UBSI.US,D,20171130,000000,30.762,30.964,30.1955,30.3567,879349.49973006,0
+UBSI.US,D,20171201,000000,30.3567,30.4801,29.0226,30.0342,944082.66237005,0
+UBSI.US,D,20171204,000000,30.5598,31.0846,30.3567,30.3986,900014.38432349,0
+UBSI.US,D,20171205,000000,30.4801,30.5598,29.3053,29.3462,760569.63668209,0
+UBSI.US,D,20171206,000000,29.3462,29.5503,28.9419,29.1023,622088.15258546,0
+UBSI.US,D,20171207,000000,29.1781,29.6241,28.9312,29.1372,641250.51070945,0
+UBSI.US,D,20171208,000000,29.423,29.423,28.5251,28.567,695507.15317209,0
+UBSI.US,D,20171211,000000,28.6457,28.6457,28.2783,28.4018,673225.50893244,0
+UBSI.US,D,20171212,000000,28.567,29.0139,28.4018,28.7282,686933.4901468,0
+UBSI.US,D,20171213,000000,28.6068,29.2587,28.567,28.6864,933079.22880068,0
+UBSI.US,D,20171214,000000,28.6864,28.9526,27.7497,27.912,1208856.6418619,0
+UBSI.US,D,20171215,000000,28.0354,29.3404,28.0354,28.8924,3189407.7910461,0
+UBSI.US,D,20171218,000000,29.1372,29.4647,29.0022,29.423,881502.43491779,0
+UBSI.US,D,20171219,000000,29.5017,29.7884,29.1975,29.2986,1015882.845055,0
+UBSI.US,D,20171220,000000,29.5843,29.5843,28.7282,29.0547,936176.90323426,0
+UBSI.US,D,20171221,000000,29.0956,29.5017,29.0956,29.423,623521.72749775,0
+UBSI.US,D,20171222,000000,29.5017,29.5454,29.0139,29.0956,520951.65514853,0
+UBSI.US,D,20171226,000000,29.1372,29.3821,28.8516,29.0956,563772.6303999,0
+UBSI.US,D,20171227,000000,29.0139,29.0956,28.5854,28.6457,630603.15533078,0
+UBSI.US,D,20171228,000000,28.6864,28.77,28.4018,28.77,545913.14796791,0
+UBSI.US,D,20171229,000000,28.8108,28.8924,28.3433,28.361,936287.01990018,0
+UBSI.US,D,20180102,000000,28.8516,28.8516,28.1966,28.4434,798078.25464904,0
+UBSI.US,D,20180103,000000,28.4843,28.567,28.1966,28.4434,673153.46999212,0
+UBSI.US,D,20180104,000000,28.7282,28.8924,28.361,28.361,550827.23282517,0
+UBSI.US,D,20180105,000000,28.5251,28.5446,28.2404,28.4018,568773.16198553,0
+UBSI.US,D,20180108,000000,28.4018,28.6864,28.1772,28.6068,602461.65786032,0
+UBSI.US,D,20180109,000000,28.6457,29.1781,28.5854,28.6068,640429.26678985,0
+UBSI.US,D,20180110,000000,28.6864,29.7884,28.6457,29.2179,711056.24387538,0
+UBSI.US,D,20180111,000000,29.2986,30.1168,29.2587,30.076,698341.37090966,0
+UBSI.US,D,20180112,000000,30.1557,30.3189,29.8709,30.1168,503699.35807063,0
+UBSI.US,D,20180116,000000,30.3189,30.3617,29.5843,29.7884,671947.3323057,0
+UBSI.US,D,20180117,000000,29.9535,30.076,29.3821,29.9933,634099.10219154,0
+UBSI.US,D,20180118,000000,29.8709,30.076,29.5454,29.5843,553287.87720081,0
+UBSI.US,D,20180119,000000,29.4647,30.0342,29.4647,30.0342,595093.10339374,0
+UBSI.US,D,20180122,000000,29.9933,30.076,29.5843,30.0342,552723.9152109,0
+UBSI.US,D,20180123,000000,29.8709,30.1168,29.3821,29.9535,619006.94419539,0
+UBSI.US,D,20180124,000000,30.1168,30.1168,29.0547,29.3821,919572.95661921,0
+UBSI.US,D,20180125,000000,29.423,29.7689,29.0956,29.5454,1111657.587077,0
+UBSI.US,D,20180126,000000,29.6241,29.6241,28.9741,29.2986,617692.74809849,0
+UBSI.US,D,20180129,000000,29.1372,29.7077,29.0139,29.423,1031778.7517995,0
+UBSI.US,D,20180130,000000,29.423,30.2382,29.2986,30.0342,971152.83788526,0
+UBSI.US,D,20180131,000000,30.0342,30.1168,29.6241,30.0342,4082322.2232375,0
+UBSI.US,D,20180201,000000,29.7884,30.1983,29.4851,30.1557,851023.78839793,0
+UBSI.US,D,20180202,000000,30.1557,30.3617,29.4414,29.6241,834919.99785421,0
+UBSI.US,D,20180205,000000,29.2587,29.7884,28.0354,28.116,1384520.5104386,0
+UBSI.US,D,20180206,000000,27.6264,28.4843,27.4232,28.2783,1280935.7181585,0
+UBSI.US,D,20180207,000000,28.116,28.6864,28.0354,28.4843,641447.07410374,0
+UBSI.US,D,20180208,000000,28.4843,28.4843,27.463,27.463,855796.88275771,0
+UBSI.US,D,20180209,000000,27.7876,28.3804,27.463,28.116,1251188.7814468,0
+UBSI.US,D,20180212,000000,28.2404,28.8516,27.8304,28.7088,1201423.2523489,0
+UBSI.US,D,20180213,000000,28.567,29.0139,28.4018,28.9312,1012237.674675,0
+UBSI.US,D,20180214,000000,28.77,29.7281,28.7282,29.5843,786756.82061457,0
+UBSI.US,D,20180215,000000,29.8311,29.9108,29.5454,29.8311,631132.12697824,0
+UBSI.US,D,20180216,000000,29.6241,30.4841,29.6241,30.2382,787456.62746334,0
+UBSI.US,D,20180220,000000,30.1557,30.6259,30.1557,30.2382,1245935.0844423,0
+UBSI.US,D,20180221,000000,30.1983,31.4635,30.1644,30.8505,1505845.4063351,0
+UBSI.US,D,20180222,000000,31.0554,31.1176,30.0342,30.1983,1310785.5676423,0
+UBSI.US,D,20180223,000000,30.4034,30.6473,29.5434,30.6473,782475.64930437,0
+UBSI.US,D,20180226,000000,30.6881,30.6881,30.1557,30.6881,424284.6593943,0
+UBSI.US,D,20180227,000000,30.6473,30.9738,29.7505,29.7884,664547.90400756,0
+UBSI.US,D,20180228,000000,29.9933,30.0342,28.9312,28.9741,689102.89137802,0
+UBSI.US,D,20180301,000000,28.9312,29.423,28.7282,28.9741,818775.04220175,0
+UBSI.US,D,20180302,000000,28.8516,29.7884,28.7282,29.6241,667355.36442442,0
+UBSI.US,D,20180305,000000,29.423,30.6473,29.2179,30.4034,752401.449978,0
+UBSI.US,D,20180306,000000,30.4413,30.7279,29.9535,30.4841,652580.17776567,0
+UBSI.US,D,20180307,000000,30.1557,31.0953,30.1557,30.8096,890536.11803338,0
+UBSI.US,D,20180308,000000,30.967,30.967,30.1848,30.5142,504701.72846873,0
+UBSI.US,D,20180309,000000,30.8426,30.9252,30.5958,30.6366,895803.19369818,0
+UBSI.US,D,20180312,000000,30.8019,30.8863,30.2247,30.8019,620485.80072731,0
+UBSI.US,D,20180313,000000,31.0059,31.0059,30.5142,30.6366,679348.81885928,0
+UBSI.US,D,20180314,000000,30.8426,30.8426,30.2053,30.4297,772518.83862502,0
+UBSI.US,D,20180315,000000,30.5142,30.6774,30.246,30.6366,598370.8751781,0
+UBSI.US,D,20180316,000000,30.6366,31.3372,30.5958,30.967,2734670.2133248,0
+UBSI.US,D,20180319,000000,30.967,31.0904,30.2664,30.8019,427276.33367284,0
+UBSI.US,D,20180320,000000,30.8019,30.9252,30.4297,30.4297,362328.08333963,0
+UBSI.US,D,20180321,000000,30.3908,30.6366,30.0867,30.2664,444119.03791866,0
+UBSI.US,D,20180322,000000,29.937,30.2247,29.3598,29.3598,574233.71366146,0
+UBSI.US,D,20180323,000000,29.3997,29.6076,28.3725,28.4133,666661.73234196,0
+UBSI.US,D,20180326,000000,28.8662,29.1947,28.5368,29.111,619161.31335321,0
+UBSI.US,D,20180327,000000,29.1947,29.2792,28.5368,28.7826,910850.07007469,0
+UBSI.US,D,20180328,000000,28.8662,29.111,28.5368,28.8244,659279.79921503,0
+UBSI.US,D,20180329,000000,28.9896,29.2792,28.8662,29.0304,507525.65492911,0
+UBSI.US,D,20180402,000000,28.9896,29.1947,28.1239,28.287,671571.70068833,0
+UBSI.US,D,20180403,000000,28.496,28.8244,28.2502,28.6203,676548.56233643,0
+UBSI.US,D,20180404,000000,28.2502,29.0742,28.2502,28.9478,629728.39676981,0
+UBSI.US,D,20180405,000000,29.0304,29.1549,28.7428,29.0304,359910.66232818,0
+UBSI.US,D,20180406,000000,28.8244,29.0304,27.9635,28.2502,438308.58281833,0
+UBSI.US,D,20180409,000000,28.3327,28.8662,28.2055,28.2502,461460.86910809,0
+UBSI.US,D,20180410,000000,28.6203,28.701,28.3327,28.6601,432173.9524866,0
+UBSI.US,D,20180411,000000,28.287,28.5786,28.2278,28.287,596794.2515129,0
+UBSI.US,D,20180412,000000,28.496,29.111,28.4133,28.8662,388779.75309584,0
+UBSI.US,D,20180413,000000,29.0742,29.0742,28.2502,28.4133,479316.23502919,0
+UBSI.US,D,20180416,000000,28.5786,28.701,28.3725,28.6203,382724.36559845,0
+UBSI.US,D,20180417,000000,28.8244,28.908,27.9995,28.287,437767.26163825,0
+UBSI.US,D,20180418,000000,28.287,28.5368,27.9995,27.9995,426848.21654182,0
+UBSI.US,D,20180419,000000,27.9995,28.3725,27.9995,28.287,543619.22228272,0
+UBSI.US,D,20180420,000000,28.2055,28.5786,28.2055,28.3725,509623.01722001,0
+UBSI.US,D,20180423,000000,28.4532,28.9478,28.4532,28.7826,394732.22782136,0
+UBSI.US,D,20180424,000000,28.908,29.4414,28.7826,29.0742,451117.10640647,0
+UBSI.US,D,20180425,000000,28.9478,29.1549,28.599,28.7428,522253.50171279,0
+UBSI.US,D,20180426,000000,28.701,28.8662,28.3327,28.4133,490975.22295543,0
+UBSI.US,D,20180427,000000,28.287,28.5368,28.2502,28.4133,508851.17143092,0
+UBSI.US,D,20180430,000000,28.5368,28.5368,27.9625,27.9625,1952963.3224264,0
+UBSI.US,D,20180501,000000,27.9178,28.3327,27.5078,28.2055,728732.54157342,0
+UBSI.US,D,20180502,000000,28.1229,28.5786,27.8761,28.2502,578490.1859064,0
+UBSI.US,D,20180503,000000,28.082,28.2055,27.6301,27.9178,498612.37975662,0
+UBSI.US,D,20180504,000000,27.7546,28.5786,27.6301,28.287,533151.96425485,0
+UBSI.US,D,20180507,000000,28.287,28.5786,27.9625,28.3327,563989.77634857,0
+UBSI.US,D,20180508,000000,28.287,28.7651,28.287,28.6601,414234.19809255,0
+UBSI.US,D,20180509,000000,28.7826,29.0742,28.6203,28.7826,735024.62844613,0
+UBSI.US,D,20180510,000000,28.7428,29.0188,28.4532,28.8244,463949.29993214,0
+UBSI.US,D,20180511,000000,28.8244,28.9478,28.7428,28.8244,335683.96670001,0
+UBSI.US,D,20180514,000000,28.908,28.9478,28.5786,28.7826,519618.93475268,0
+UBSI.US,D,20180515,000000,28.8244,29.3997,28.8244,29.2383,605169.29288847,0
+UBSI.US,D,20180516,000000,29.1947,29.5658,29.0936,29.4414,388912.51057157,0
+UBSI.US,D,20180517,000000,29.3598,29.6261,29.0304,29.6076,309153.05410945,0
+UBSI.US,D,20180518,000000,29.7311,29.8349,29.525,29.5658,665003.80758698,0
+UBSI.US,D,20180521,000000,29.525,30.3072,29.525,30.2664,2013457.5079927,0
+UBSI.US,D,20180522,000000,30.143,30.8019,30.0177,30.5551,1282022.4770296,0
+UBSI.US,D,20180523,000000,30.347,30.5551,30.0613,30.143,576165.38638964,0
+UBSI.US,D,20180524,000000,30.0613,30.4734,29.525,30.3072,627437.55846777,0
+UBSI.US,D,20180525,000000,30.143,30.6366,30.1002,30.4297,608158.90891157,0
+UBSI.US,D,20180529,000000,30.1002,30.4734,29.7709,29.9798,627555.90815543,0
+UBSI.US,D,20180530,000000,30.2247,30.6366,30.1071,30.4734,699765.68367246,0
+UBSI.US,D,20180531,000000,30.4734,30.6366,30.0177,30.0177,645079.89495109,0
+UBSI.US,D,20180601,000000,30.3908,30.7192,30.3072,30.4734,511637.0201657,0
+UBSI.US,D,20180604,000000,30.3908,30.6366,30.1848,30.5958,698648.05096986,0
+UBSI.US,D,20180605,000000,30.6366,30.6774,30.0177,30.143,540979.509684,0
+UBSI.US,D,20180606,000000,30.347,30.8426,30.3072,30.8426,538208.06873729,0
+UBSI.US,D,20180607,000000,30.8776,31.0836,30.7503,30.9593,383521.93958051,0
+UBSI.US,D,20180608,000000,31,31.1672,30.8776,31.0836,477190.05716216,0
+UBSI.US,D,20180611,000000,31.0428,31.1254,30.4617,30.6268,649061.59009511,0
+UBSI.US,D,20180612,000000,30.7503,30.794,30.2946,30.418,401332.023882,0
+UBSI.US,D,20180613,000000,30.5424,30.9165,30.1702,30.5424,544143.04829159,0
+UBSI.US,D,20180614,000000,30.6677,30.6677,30.21,30.5424,614906.89936371,0
+UBSI.US,D,20180615,000000,30.5025,30.7115,30.1702,30.5861,2882389.1478254,0
+UBSI.US,D,20180618,000000,30.3771,30.9165,30.3344,30.8338,801231.50197942,0
+UBSI.US,D,20180619,000000,30.6268,31.48,30.5861,31.3761,752819.27583183,0
+UBSI.US,D,20180620,000000,31.4985,31.8309,31.4985,31.7064,785995.26610266,0
+UBSI.US,D,20180621,000000,31.7492,32.1854,31.4985,31.9144,785480.70224326,0
+UBSI.US,D,20180622,000000,31.998,32.2457,31.5831,31.7492,1190160.4785945,0
+UBSI.US,D,20180625,000000,31.6657,31.8726,31.313,31.4985,645280.57485626,0
+UBSI.US,D,20180626,000000,31.4587,31.4587,30.794,31.2925,652795.2654589,0
+UBSI.US,D,20180627,000000,31.1672,31.2925,30.5424,30.5861,588543.73459132,0
+UBSI.US,D,20180628,000000,30.5861,30.8776,30.4384,30.5424,680193.73271641,0
+UBSI.US,D,20180629,000000,30.7503,30.9165,30.1702,30.2509,871892.44027968,0
+UBSI.US,D,20180702,000000,29.9612,30.523,29.9612,30.3771,714508.96737193,0
+UBSI.US,D,20180703,000000,30.5861,30.7718,30.3771,30.418,373143.18653645,0
+UBSI.US,D,20180705,000000,30.6268,30.9165,30.3771,30.8776,444714.90286785,0
+UBSI.US,D,20180706,000000,30.9165,31.2721,30.7115,31.0836,471054.39770271,0
+UBSI.US,D,20180709,000000,31.209,31.79,31.209,31.7064,528976.79309969,0
+UBSI.US,D,20180710,000000,31.6249,31.79,31.0622,31.2925,721830.18196345,0
+UBSI.US,D,20180711,000000,31.0836,31.3761,30.9165,31,526729.17816184,0
+UBSI.US,D,20180712,000000,31.2507,31.2507,30.1293,30.21,668580.02640979,0
+UBSI.US,D,20180713,000000,30.21,30.21,29.4647,29.5027,774209.69546701,0
+UBSI.US,D,20180716,000000,29.4647,29.7544,29.318,29.5027,777454.53516436,0
+UBSI.US,D,20180717,000000,29.4647,29.628,29.2966,29.3384,532628.13824598,0
+UBSI.US,D,20180718,000000,29.3803,29.5474,29.2121,29.4647,955584.19375532,0
+UBSI.US,D,20180719,000000,29.4647,30.0877,29.2966,30.0021,522574.58956106,0
+UBSI.US,D,20180720,000000,30.0021,30.5025,29.9196,30.3344,437338.1153795,0
+UBSI.US,D,20180723,000000,30.2509,31.0836,30.2509,30.8552,514910.67543919,0
+UBSI.US,D,20180724,000000,30.8776,30.9593,30.5424,30.7503,515322.32652671,0
+UBSI.US,D,20180725,000000,30.6268,30.6268,28.8808,30.1293,676735.86358125,0
+UBSI.US,D,20180726,000000,30.3771,31.3324,30.2946,31.2507,1091651.3442237,0
+UBSI.US,D,20180727,000000,31.3324,31.415,30.794,31.1672,803132.30087605,0
+UBSI.US,D,20180730,000000,31.209,31.5831,30.9593,31.1672,661114.73393765,0
+UBSI.US,D,20180731,000000,31.2925,31.2925,29.2549,30.7115,3118228.1723755,0
+UBSI.US,D,20180801,000000,30.9165,31.2925,30.7503,31.2507,731741.71102318,0
+UBSI.US,D,20180802,000000,31.1672,32.1233,31,31.9572,679357.05188102,0
+UBSI.US,D,20180803,000000,31.79,32.102,31.3324,31.4587,496573.67774569,0
+UBSI.US,D,20180806,000000,31.4985,31.7064,31.2711,31.5831,360882.15889472,0
+UBSI.US,D,20180807,000000,31.5831,31.9572,31.5627,31.6657,327761.74152071,0
+UBSI.US,D,20180808,000000,31.6249,32.0184,31.415,31.9572,309845.65706419,0
+UBSI.US,D,20180809,000000,31.8726,32.1233,31.6657,31.79,466312.17717449,0
+UBSI.US,D,20180810,000000,31.5403,31.998,31.4985,31.8309,276844.61850557,0
+UBSI.US,D,20180813,000000,31.79,32.1233,31.6657,31.8309,446117.60394856,0
+UBSI.US,D,20180814,000000,31.9144,32.7879,31.9144,32.4537,547418.76182052,0
+UBSI.US,D,20180815,000000,32.2895,32.4537,31.7706,31.9572,568180.3844195,0
+UBSI.US,D,20180816,000000,31.9572,32.6208,31.8309,32.373,309586.31687906,0
+UBSI.US,D,20180817,000000,32.2895,32.7045,32.0932,32.6626,282212.54868681,0
+UBSI.US,D,20180820,000000,32.7045,32.7879,32.373,32.6626,338701.36917152,0
+UBSI.US,D,20180821,000000,32.7879,33.2029,32.5791,33.0367,279823.94325148,0
+UBSI.US,D,20180822,000000,32.9541,33.1203,32.7462,33.0367,346110.05961913,0
+UBSI.US,D,20180823,000000,32.995,33.0367,32.6208,32.8706,288243.23711895,0
+UBSI.US,D,20180824,000000,32.9123,33.0794,32.7462,32.8307,257550.53203358,0
+UBSI.US,D,20180827,000000,32.9123,33.1203,32.5188,32.5791,316364.15203505,0
+UBSI.US,D,20180828,000000,32.4985,32.5392,32.1233,32.3322,378712.82575059,0
+UBSI.US,D,20180829,000000,32.3322,32.6626,32.2059,32.5392,389689.50199925,0
+UBSI.US,D,20180830,000000,32.4985,32.7045,32.2273,32.373,246468.88475759,0
+UBSI.US,D,20180831,000000,32.373,32.8307,32.2059,32.7462,398949.59321298,0
+UBSI.US,D,20180904,000000,32.7045,32.8307,32.3914,32.7045,316422.81231502,0
+UBSI.US,D,20180905,000000,32.7462,32.8307,32.5392,32.7045,344144.42567623,0
+UBSI.US,D,20180906,000000,32.6626,32.9123,32.5791,32.6626,349854.02626011,0
+UBSI.US,D,20180907,000000,32.7045,32.7462,32.4352,32.7045,345281.6118055,0
+UBSI.US,D,20180910,000000,32.7879,32.9541,32.6208,32.6208,237488.71628338,0
+UBSI.US,D,20180911,000000,32.6208,32.7462,32.4537,32.5392,297057.71603043,0
+UBSI.US,D,20180912,000000,32.5791,32.5791,32.0397,32.2895,426711.34255523,0
+UBSI.US,D,20180913,000000,32.3643,32.4469,31.8182,31.9037,343657.64826524,0
+UBSI.US,D,20180914,000000,31.9863,32.6995,31.8629,32.3643,592836.22630641,0
+UBSI.US,D,20180917,000000,32.4061,32.5324,31.8629,31.9445,538214.2435036,0
+UBSI.US,D,20180918,000000,31.9863,31.9863,31.6511,31.6511,452423.06948162,0
+UBSI.US,D,20180919,000000,31.6511,32.239,31.6511,31.7793,530099.5714409,0
+UBSI.US,D,20180920,000000,31.9445,32.2808,31.9037,32.1544,721010.99629929,0
+UBSI.US,D,20180921,000000,32.03,32.3643,31.7337,31.9037,1831702.2324483,0
+UBSI.US,D,20180924,000000,31.9037,31.9037,31.0642,31.3577,385906.42850496,0
+UBSI.US,D,20180925,000000,31.4431,31.5675,31.274,31.4431,409230.57912376,0
+UBSI.US,D,20180926,000000,31.5248,31.5675,30.3947,30.5191,632274.45874611,0
+UBSI.US,D,20180927,000000,30.6464,30.8961,30.3101,30.352,471463.99053478,0
+UBSI.US,D,20180928,000000,30.3101,30.6599,30.2256,30.4792,627522.97606843,0
+UBSI.US,D,20181001,000000,30.763,30.8883,29.9156,29.9933,561984.00642463,0
+UBSI.US,D,20181002,000000,29.9759,30.0691,29.63,29.7728,677193.82541612,0
+UBSI.US,D,20181003,000000,29.8476,30.5035,29.6737,30.4433,1375424.0505322,0
+UBSI.US,D,20181004,000000,30.4034,30.7533,29.8651,30.2693,715351.82297363,0
+UBSI.US,D,20181005,000000,30.4258,30.4433,29.9408,30.0332,407980.18894542,0
+UBSI.US,D,20181008,000000,30.007,30.4627,29.7991,30.317,317658.79470529,0
+UBSI.US,D,20181009,000000,30.2353,30.3947,30.0419,30.2596,462546.59885141,0
+UBSI.US,D,20181010,000000,30.2596,30.6502,29.7893,29.8078,473152.78912132,0
+UBSI.US,D,20181011,000000,29.7495,29.8418,28.8604,28.8759,590961.15560277,0
+UBSI.US,D,20181012,000000,29.1372,29.49,27.4097,28.2036,859688.01466247,0
+UBSI.US,D,20181015,000000,28.1481,28.7428,28.0121,28.5241,516529.49334086,0
+UBSI.US,D,20181016,000000,28.6,28.8186,28.0121,28.7758,484244.72767451,0
+UBSI.US,D,20181017,000000,28.6165,29.179,28.3416,28.9186,403717.54193416,0
+UBSI.US,D,20181018,000000,28.8429,29.0333,28.3647,28.4649,457729.25199973,0
+UBSI.US,D,20181019,000000,28.323,28.7505,28.1132,28.2803,514843.78213747,0
+UBSI.US,D,20181022,000000,28.3647,28.6213,27.5273,27.7108,420370.88667972,0
+UBSI.US,D,20181023,000000,27.3163,28.0548,27.3163,27.6107,564943.77774389,0
+UBSI.US,D,20181024,000000,27.467,27.5203,26.4846,26.5467,791455.81777858,0
+UBSI.US,D,20181025,000000,26.2756,27.3679,26.0755,26.9228,1120288.8812546,0
+UBSI.US,D,20181026,000000,26.5107,26.914,25.9998,26.7042,694146.64632784,0
+UBSI.US,D,20181029,000000,26.8732,27.9295,26.8732,27.5768,697376.04910943,0
+UBSI.US,D,20181030,000000,27.7031,28.1743,27.4932,27.9372,679210.91574496,0
+UBSI.US,D,20181031,000000,28.2743,28.2793,27.7273,27.8119,962437.15523478,0
+UBSI.US,D,20181101,000000,27.9781,28.4911,27.8634,28.4153,635995.78457728,0
+UBSI.US,D,20181102,000000,28.6582,28.9517,28.4056,28.9186,733458.29605813,0
+UBSI.US,D,20181105,000000,28.9265,29.4716,28.8176,29.4376,1064741.7126325,0
+UBSI.US,D,20181106,000000,29.4463,29.7057,29.1275,29.6397,611285.39892127,0
+UBSI.US,D,20181107,000000,29.6494,29.8651,28.8934,29.2869,500802.36354222,0
+UBSI.US,D,20181108,000000,29.1091,29.4813,29.0266,29.3947,427923.65500797,0
+UBSI.US,D,20181109,000000,29.3123,29.456,28.7175,28.8846,466114.58465249,0
+UBSI.US,D,20181112,000000,28.9021,29.4716,28.7924,28.8254,479786.54639668,0
+UBSI.US,D,20181113,000000,28.9186,29.4298,28.8565,29.1372,440625.14931333,0
+UBSI.US,D,20181114,000000,29.354,29.5814,28.5319,28.9682,482221.46257935,0
+UBSI.US,D,20181115,000000,28.6913,29.7572,28.5814,29.63,472569.27370476,0
+UBSI.US,D,20181116,000000,29.354,29.7572,29.2316,29.732,564871.73880357,0
+UBSI.US,D,20181119,000000,29.732,30.1682,29.321,29.4958,599449.4010274,0
+UBSI.US,D,20181120,000000,29.0605,29.5036,28.6165,28.6835,717035.47592159,0
+UBSI.US,D,20181121,000000,28.7331,29.3384,28.5416,28.8341,367820.53797485,0
+UBSI.US,D,20181123,000000,28.6252,29.3947,28.6,29.1529,249574.79221291,0
+UBSI.US,D,20181126,000000,29.4647,29.9856,29.3724,29.4376,503181.70682807,0
+UBSI.US,D,20181127,000000,29.3803,29.697,29.3123,29.6882,429562.02633629,0
+UBSI.US,D,20181128,000000,29.697,29.9662,29.0109,29.9321,456260.68674502,0
+UBSI.US,D,20181129,000000,29.732,30.0992,29.4958,29.9497,410556.09562556,0
+UBSI.US,D,20181130,000000,29.8242,30.4704,29.8242,30.3267,591873.99188934,0
+UBSI.US,D,20181203,000000,30.5618,30.5618,29.7232,30.2256,513865.08167689,0
+UBSI.US,D,20181204,000000,30.1585,30.2693,28.4337,28.5903,688235.33671107,0
+UBSI.US,D,20181206,000000,28.1665,28.5241,27.8634,28.3969,629827.19303081,0
+UBSI.US,D,20181207,000000,28.3055,28.8759,28.0966,28.4407,532925.55615672,0
+UBSI.US,D,20181210,000000,28.424,28.424,27.5865,27.8197,506853.63452873,0
+UBSI.US,D,20181211,000000,28.1286,28.3327,27.258,27.2658,771424.87585995,0
+UBSI.US,D,20181212,000000,27.7186,28.1132,27.3338,27.912,583602.89241337,0
+UBSI.US,D,20181213,000000,28.1219,28.1753,27.3106,27.3455,462779.18171587,0
+UBSI.US,D,20181214,000000,27.1589,27.6749,26.707,26.777,504910.64139566,0
+UBSI.US,D,20181217,000000,26.7605,27.395,26.4972,26.8373,752096.82817324,0
+UBSI.US,D,20181218,000000,27.0316,27.362,26.1502,26.1746,543066.58069772,0
+UBSI.US,D,20181219,000000,26.1358,26.6828,25.167,25.235,798393.16773099,0
+UBSI.US,D,20181220,000000,25.0747,25.8384,25.0697,25.6421,910943.7206971,0
+UBSI.US,D,20181221,000000,25.5663,26.1746,24.9979,25.0834,2131590.0497055,0
+UBSI.US,D,20181224,000000,24.8298,25.4458,24.719,24.7462,501988.94780199,0
+UBSI.US,D,20181226,000000,24.9571,25.9433,24.7006,25.8782,781908.59993132,0
+UBSI.US,D,20181227,000000,25.4216,26.9384,24.6753,25.7684,737335.02017483,0
+UBSI.US,D,20181228,000000,25.9121,26.506,25.7733,26.1502,777362.9427974,0
+UBSI.US,D,20181231,000000,26.3272,26.4292,25.8782,26.3533,714707.58902166,0
+UBSI.US,D,20190102,000000,26.1746,27.0054,25.9803,26.9471,558010.54430237,0
+UBSI.US,D,20190103,000000,26.8188,27.2852,26.5409,26.7605,603117.21221719,0
+UBSI.US,D,20190104,000000,27.1502,27.6924,27.1415,27.4971,537538.10659236,0
+UBSI.US,D,20190107,000000,27.362,27.912,27.1706,27.6418,568442.81198779,0
+UBSI.US,D,20190108,000000,27.9198,28.292,27.4164,28.2696,575911.1918431,0
+UBSI.US,D,20190109,000000,28.2696,28.3774,27.8187,28.2521,751834.40060494,0
+UBSI.US,D,20190110,000000,28.1316,28.361,27.8625,28.3279,410261.76509799,0
+UBSI.US,D,20190111,000000,28.1753,28.667,28.0228,28.6155,572703.40074361,0
+UBSI.US,D,20190114,000000,28.4387,28.9546,28.3707,28.7505,523445.23161117,0
+UBSI.US,D,20190115,000000,28.7175,29.0916,28.3007,28.7768,366652.47801401,0
+UBSI.US,D,20190116,000000,29.047,29.4706,28.8011,29.4114,406536.32275595,0
+UBSI.US,D,20190117,000000,29.2675,29.5727,29.114,29.4201,737068.47609566,0
+UBSI.US,D,20190118,000000,29.4366,29.8272,29.2346,29.7154,667453.1315577,0
+UBSI.US,D,20190122,000000,29.386,29.7154,29.1995,29.4803,511974.57405747,0
+UBSI.US,D,20190123,000000,29.5221,29.5881,29.0742,29.3093,368214.69389115,0
+UBSI.US,D,20190124,000000,29.1664,29.455,28.8011,29.1664,412926.17676196,0
+UBSI.US,D,20190125,000000,29.3929,29.5298,29.047,29.386,498964.34143645,0
+UBSI.US,D,20190128,000000,29.2587,29.8108,29.1227,29.6668,586814.80002374,0
+UBSI.US,D,20190129,000000,29.0645,29.9283,29.0645,29.7844,489310.09430642,0
+UBSI.US,D,20190130,000000,29.9019,30.1323,29.6407,29.8865,498969.48707504,0
+UBSI.US,D,20190131,000000,29.6824,29.9896,29.2772,29.9612,1120343.4250237,0
+UBSI.US,D,20190201,000000,30.073,30.454,30.073,30.3344,511175.97094768,0
+UBSI.US,D,20190204,000000,30.316,30.8435,30.1186,30.7668,473675.58600247,0
+UBSI.US,D,20190205,000000,30.7932,30.9446,30.4714,30.7338,522876.12398267,0
+UBSI.US,D,20190206,000000,30.6055,30.8348,30.3694,30.725,363167.85155816,0
+UBSI.US,D,20190207,000000,30.8019,31.2925,30.6911,31.0029,752020.67272205,0
+UBSI.US,D,20190208,000000,30.9369,31.1303,30.4714,30.4714,451176.79581416,0
+UBSI.US,D,20190211,000000,30.6405,31.3246,30.5812,31.3188,909289.912453,0
+UBSI.US,D,20190212,000000,31.4538,31.6919,31.4023,31.5549,396988.07578095,0
+UBSI.US,D,20190213,000000,31.5636,31.9183,31.411,31.8172,478850.04017258,0
+UBSI.US,D,20190214,000000,31.5121,31.7405,31.3343,31.3693,645766.32313953,0
+UBSI.US,D,20190215,000000,31.5549,32.0806,31.5549,32.0543,1483144.907114,0
+UBSI.US,D,20190219,000000,31.825,32.4965,31.7852,32.4011,603307.60084517,0
+UBSI.US,D,20190220,000000,32.3924,32.7996,32.1641,32.7919,491692.52497543,0
+UBSI.US,D,20190221,000000,32.7413,32.7588,32.3264,32.6218,326561.7786006,0
+UBSI.US,D,20190222,000000,32.6471,32.8433,32.5052,32.7996,503023.22115937,0
+UBSI.US,D,20190225,000000,32.9774,33.1562,32.512,32.6053,506918.46957502,0
+UBSI.US,D,20190226,000000,32.4372,32.5791,32.0718,32.0893,373431.34229772,0
+UBSI.US,D,20190227,000000,32.0806,32.5052,31.9523,32.5052,308957.51984288,0
+UBSI.US,D,20190228,000000,32.512,32.7142,32.4198,32.5217,315938.09315946,0
+UBSI.US,D,20190301,000000,32.7588,32.8172,32.3313,32.6559,524650.34016988,0
+UBSI.US,D,20190304,000000,32.6646,32.7879,32.2477,32.5985,778138.90509737,0
+UBSI.US,D,20190305,000000,32.5985,32.6985,32.1817,32.5985,370444.81365777,0
+UBSI.US,D,20190306,000000,32.4781,32.6218,31.8852,31.961,593629.68377761,0
+UBSI.US,D,20190307,000000,31.9358,32.1836,31.4839,31.6102,829338.00910746,0
+UBSI.US,D,20190308,000000,31.4578,31.9358,31.4578,31.7482,583354.87263315,0
+UBSI.US,D,20190311,000000,31.893,31.995,31.6277,31.995,420713.58621008,0
+UBSI.US,D,20190312,000000,31.9863,32.1748,31.7211,31.7745,398395.92250028,0
+UBSI.US,D,20190313,000000,31.8678,32.1146,31.7385,31.8425,593822.13066103,0
+UBSI.US,D,20190314,000000,31.8152,32.1321,31.6967,32.0136,363029.94844384,0
+UBSI.US,D,20190315,000000,31.9106,32.372,31.032,32.031,1719668.3015972,0
+UBSI.US,D,20190318,000000,32.1836,32.5859,32.1194,32.5012,487769.49011138,0
+UBSI.US,D,20190319,000000,32.6373,32.6373,31.8513,31.9018,474879.66543347,0
+UBSI.US,D,20190320,000000,31.8425,32.1583,31.1672,31.21,600092.60585164,0
+UBSI.US,D,20190321,000000,31.0126,31.413,30.7357,30.8417,1060200.1720095,0
+UBSI.US,D,20190322,000000,30.5249,30.5249,29.1412,29.2859,528423.12238698,0
+UBSI.US,D,20190325,000000,29.2937,29.6785,28.9779,29.4841,438524.69963928,0
+UBSI.US,D,20190326,000000,30.3801,30.3976,29.6785,30.3801,425813.94318443,0
+UBSI.US,D,20190327,000000,30.3111,30.8241,30.142,30.5861,448977.54987908,0
+UBSI.US,D,20190328,000000,30.5861,31.0554,30.4578,31.0467,366001.04016802,0
+UBSI.US,D,20190329,000000,31.312,31.3731,30.8669,30.9787,434045.93580707,0
+UBSI.US,D,20190401,000000,31.2177,31.6199,31.0302,31.4994,663302.65946781,0
+UBSI.US,D,20190402,000000,31.3634,31.5928,31.2254,31.38,306708.87577731,0
+UBSI.US,D,20190403,000000,31.7559,31.9698,31.3975,31.5607,307118.46860939,0
+UBSI.US,D,20190404,000000,31.6199,32.1748,31.6199,32.1496,523176.62927656,0
+UBSI.US,D,20190405,000000,32.1408,32.4245,31.86,32.3886,238412.87297486,0
+UBSI.US,D,20190408,000000,32.304,32.5956,32.099,32.5012,353095.77857431,0
+UBSI.US,D,20190409,000000,32.3371,32.5675,31.928,31.9863,451313.66980076,0
+UBSI.US,D,20190410,000000,31.9436,32.4285,31.8425,32.4148,311370.82434345,0
+UBSI.US,D,20190411,000000,32.5675,32.7724,32.3545,32.4148,342553.39422297,0
+UBSI.US,D,20190412,000000,32.6888,33.0737,32.304,32.9357,472063.97199484,0
+UBSI.US,D,20190415,000000,32.9444,33.065,32.4245,32.5956,237506.21145459,0
+UBSI.US,D,20190416,000000,32.6811,33.1591,32.479,33.1591,340913.99376693,0
+UBSI.US,D,20190417,000000,33.2087,33.2446,32.7569,33.1591,293341.53583787,0
+UBSI.US,D,20190418,000000,32.9872,33.2164,32.6024,32.6966,390183.48330429,0
+UBSI.US,D,20190422,000000,32.6888,32.7393,32.2021,32.4245,266607.8850867,0
+UBSI.US,D,20190423,000000,32.4402,33.2777,32.2507,33.1591,493623.16857589,0
+UBSI.US,D,20190424,000000,32.995,33.2951,32.6442,33.1669,705591.57568857,0
+UBSI.US,D,20190425,000000,33.0037,33.3292,32.4644,33.2874,643215.11552463,0
+UBSI.US,D,20190426,000000,33.1669,33.6285,32.9182,33.611,694292.78246391,0
+UBSI.US,D,20190429,000000,33.7315,33.954,33.4147,33.6372,728738.71633973,0
+UBSI.US,D,20190430,000000,33.68,33.8403,33.3798,33.5439,1321711.8166328,0
+UBSI.US,D,20190501,000000,33.6285,33.7907,32.8579,33.0299,655308.3953482,0
+UBSI.US,D,20190502,000000,33.1417,33.2951,32.616,33.1232,739255.3724981,0
+UBSI.US,D,20190503,000000,33.2087,33.8686,33.1747,33.85,580542.26657768,0
+UBSI.US,D,20190506,000000,33.3195,34.09,32.8492,33.9453,596831.30011078,0
+UBSI.US,D,20190507,000000,33.5585,33.8093,33.1591,33.2951,458534.02987583,0
+UBSI.US,D,20190508,000000,33.2535,33.4846,33.097,33.1057,379821.19630372,0
+UBSI.US,D,20190509,000000,32.8259,33.2261,32.6616,33.1494,382424.88943228,0
+UBSI.US,D,20190510,000000,32.9872,33.2951,32.6442,33.269,429669.05561904,0
+UBSI.US,D,20190513,000000,32.7646,32.8259,31.4655,31.654,668361.85133341,0
+UBSI.US,D,20190514,000000,31.7833,32.2691,31.5928,32.0631,603327.15427182,0
+UBSI.US,D,20190515,000000,31.6618,31.9183,31.2138,31.38,673459.1209246,0
+UBSI.US,D,20190516,000000,31.551,31.7833,31.3207,31.4655,632117.00220513,0
+UBSI.US,D,20190517,000000,31.2177,31.9358,31.2177,31.5684,1489635.6156364,0
+UBSI.US,D,20190520,000000,31.4839,32.0631,31.4839,31.6102,394420.40212255,0
+UBSI.US,D,20190521,000000,31.6365,32.1146,31.4917,32.0543,326444.45804066,0
+UBSI.US,D,20190522,000000,31.9863,31.9863,31.6199,31.6802,285760.98106121,0
+UBSI.US,D,20190523,000000,31.3731,31.4791,30.7648,31.0554,444995.85473507,0
+UBSI.US,D,20190524,000000,31.278,31.928,31.278,31.79,378144.74724981,0
+UBSI.US,D,20190528,000000,31.7482,31.8065,31.3275,31.3731,415619.40400204,0
+UBSI.US,D,20190529,000000,31.1079,31.7385,31.1079,31.6715,518030.99068258,0
+UBSI.US,D,20190530,000000,31.7211,31.8425,30.6104,30.9359,354017.87701036,0
+UBSI.US,D,20190531,000000,30.5171,30.7825,30.278,30.5861,514103.83930765,0
+UBSI.US,D,20190603,000000,30.4996,31.0389,30.4996,30.6542,604296.59258293,0
+UBSI.US,D,20190604,000000,31.1847,32.3206,30.9185,32.2186,731022.35074774,0
+UBSI.US,D,20190605,000000,32.0728,32.3304,31.413,32.1923,770449.26278253,0
+UBSI.US,D,20190606,000000,32.099,32.2001,31.4217,31.7745,296644.00668749,0
+UBSI.US,D,20190607,000000,31.7211,31.9863,31.5442,31.8328,292508.97151336,0
+UBSI.US,D,20190610,000000,31.8843,32.372,31.6967,31.8152,320397.30356501,0
+UBSI.US,D,20190611,000000,32.1233,32.2001,31.7657,31.8425,274057.74064307,0
+UBSI.US,D,20190612,000000,31.8328,32.0903,31.5781,31.6802,366557.79826388,0
+UBSI.US,D,20190613,000000,31.8687,32.067,31.5772,31.6967,282654.04447817,0
+UBSI.US,D,20190614,000000,31.791,31.9037,31.3781,31.6967,341563.37335748,0
+UBSI.US,D,20190617,000000,31.6365,31.7988,30.9301,31.0846,529491.35695909,0
+UBSI.US,D,20190618,000000,31.1273,32.0252,31.0243,31.9893,324548.80478263,0
+UBSI.US,D,20190619,000000,31.9727,32.3692,31.6443,31.6967,362430.99611151,0
+UBSI.US,D,20190620,000000,31.9814,31.9814,31.3081,31.6365,452938.66246874,0
+UBSI.US,D,20190621,000000,31.4471,31.7211,31.2294,31.4033,955639.76665213,0
+UBSI.US,D,20190624,000000,31.3605,31.6618,31.1963,31.2216,518787.39955589,0
+UBSI.US,D,20190625,000000,31.3178,31.4033,30.8931,31.2478,763163.03853345,0
+UBSI.US,D,20190626,000000,31.3781,31.5636,31.1623,31.2916,318152.77601033,0
+UBSI.US,D,20190627,000000,31.4276,31.7569,31.3868,31.7492,368862.01522627,0
+UBSI.US,D,20190628,000000,31.8765,32.4305,31.6715,31.998,881294.55111859,0
+UBSI.US,D,20190701,000000,32.4915,32.4915,31.8259,32.0417,474683.10203919,0
+UBSI.US,D,20190702,000000,31.998,32.033,31.3945,31.6267,378946.43774275,0
+UBSI.US,D,20190703,000000,31.7036,31.7569,31.5772,31.7395,303841.72595275,0
+UBSI.US,D,20190705,000000,31.93,32.2827,31.8522,32.2651,281060.95476947,0
+UBSI.US,D,20190708,000000,32.067,32.1272,31.6443,31.6802,300030.86601005,0
+UBSI.US,D,20190709,000000,31.5675,31.8347,31.3421,31.6618,578127.93294938,0
+UBSI.US,D,20190710,000000,31.6967,31.8162,31.0923,31.1963,523244.55170601,0
+UBSI.US,D,20190711,000000,31.2916,31.5928,31.102,31.5675,534462.04384088,0
+UBSI.US,D,20190712,000000,31.7133,31.9727,31.482,31.9125,336619.44379639,0
+UBSI.US,D,20190715,000000,31.9893,31.9893,31.0243,31.1117,331810.32996646,0
+UBSI.US,D,20190716,000000,31.1273,31.3781,30.9019,31.2216,360857.45982948,0
+UBSI.US,D,20190717,000000,31.0846,31.3081,30.8164,31.0846,288410.98493712,0
+UBSI.US,D,20190718,000000,30.8679,31.5315,30.8203,31.2993,358225.98025251,0
+UBSI.US,D,20190719,000000,31.2294,31.7036,31.2294,31.5675,294390.21698331,0
+UBSI.US,D,20190722,000000,31.482,31.4907,31.1186,31.4033,677420.23351426,0
+UBSI.US,D,20190723,000000,31.6802,31.7666,31.4033,31.7492,383587.80375452,0
+UBSI.US,D,20190724,000000,31.7492,32.7588,30.7795,32.7132,715538.09509073,0
+UBSI.US,D,20190725,000000,32.8356,32.8356,31.6802,32.5169,564392.16528661,0
+UBSI.US,D,20190726,000000,32.0164,32.7132,31.5772,32.6811,401322.76173253,0
+UBSI.US,D,20190729,000000,32.6888,32.7491,32.1961,32.3351,277561.92052557,0
+UBSI.US,D,20190730,000000,32.0494,32.8083,32.033,32.7743,424466.81500052,0
+UBSI.US,D,20190731,000000,32.7491,32.9988,32.4041,32.4305,1075808.9521205,0
+UBSI.US,D,20190801,000000,32.3274,32.7229,31.2993,31.4033,696059.79475708,0
+UBSI.US,D,20190802,000000,31.274,31.3246,30.7055,31.1273,328764.11191882,0
+UBSI.US,D,20190805,000000,30.5491,30.6007,29.9963,30.4277,503165.24078457,0
+UBSI.US,D,20190806,000000,30.6268,30.9699,30.1605,30.9019,351912.28169769,0
+UBSI.US,D,20190807,000000,30.282,30.7727,30.0496,30.6181,445718.30239366,0
+UBSI.US,D,20190808,000000,30.9456,31.654,30.7912,31.482,543465.88225262,0
+UBSI.US,D,20190809,000000,31.4033,31.5772,31.0652,31.4276,280909.67299481,0
+UBSI.US,D,20190812,000000,31.033,31.1526,30.9476,31.102,388443.2283318,0
+UBSI.US,D,20190813,000000,31.1273,31.964,31.1273,31.3781,437215.64918097,0
+UBSI.US,D,20190814,000000,30.6094,30.9204,30.0915,30.282,438991.92362361,0
+UBSI.US,D,20190815,000000,30.3684,30.4967,30.0992,30.144,492330.58416109,0
+UBSI.US,D,20190816,000000,30.3334,31.2828,30.3334,31.2576,354528.32435887,0
+UBSI.US,D,20190819,000000,31.7298,31.9037,31.4907,31.7133,466323.4975794,0
+UBSI.US,D,20190820,000000,31.6267,31.7259,31.0652,31.2216,449269.82215123,0
+UBSI.US,D,20190821,000000,31.5064,31.6443,31.2051,31.5403,383343.90048516,0
+UBSI.US,D,20190822,000000,31.7842,31.9212,31.4471,31.6267,284504.41611656,0
+UBSI.US,D,20190823,000000,31.4374,31.7036,30.5754,30.6871,424016.0570597,0
+UBSI.US,D,20190826,000000,30.9709,31.2478,30.6697,31.2138,290011.27853984,0
+UBSI.US,D,20190827,000000,31.4568,31.4568,30.4801,30.6871,388308.41260064,0
+UBSI.US,D,20190828,000000,30.5842,31.3508,30.5365,31.2138,268158.78055892,0
+UBSI.US,D,20190829,000000,31.5228,31.9893,31.5228,31.791,292097.32042584,0
+UBSI.US,D,20190830,000000,31.998,32.0854,31.482,31.8162,300702.88641041,0
+UBSI.US,D,20190903,000000,31.4907,31.5064,30.8251,31.0574,414801.24746559,0
+UBSI.US,D,20190904,000000,31.4568,31.4568,30.9456,31.2993,379806.78851566,0
+UBSI.US,D,20190905,000000,31.8445,32.6442,31.7842,32.0252,497520.47524698,0
+UBSI.US,D,20190906,000000,32.0252,32.067,31.7211,31.791,310095.73509987,0
+UBSI.US,D,20190909,000000,32.067,32.7229,31.8445,32.5675,395014.20881631,0
+UBSI.US,D,20190910,000000,32.6811,33.3088,32.4225,33.2747,350579.56130185,0
+UBSI.US,D,20190911,000000,33.3272,34.2242,32.6626,34.1542,624454.11721098,0
+UBSI.US,D,20190912,000000,34.1386,34.712,33.7296,34.3981,630532.14551819,0
+UBSI.US,D,20190913,000000,34.4622,34.7897,34.0949,34.3912,522095.0160441,0
+UBSI.US,D,20190916,000000,33.9899,34.2951,33.7538,33.9287,519167.14768413,0
+UBSI.US,D,20190917,000000,33.6936,33.78,33.3108,33.6849,419789.4295186,0
+UBSI.US,D,20190918,000000,33.7033,34.0337,33.5294,33.9112,364367.81447829,0
+UBSI.US,D,20190919,000000,33.8686,34.2436,33.5818,33.6071,372912.66192745,0
+UBSI.US,D,20190920,000000,33.6333,34.0162,33.2757,33.4069,1651616.202064,0
+UBSI.US,D,20190923,000000,33.4419,33.85,33.0844,33.7033,380578.63430476,0
+UBSI.US,D,20190924,000000,33.7996,33.8384,32.7976,33.1106,402955.98742225,0
+UBSI.US,D,20190925,000000,33.2145,33.8316,33.0319,33.713,346175.92379312,0
+UBSI.US,D,20190926,000000,33.5886,33.6333,33.1193,33.1553,605681.79849243,0
+UBSI.US,D,20190927,000000,33.5294,33.9627,33.0844,33.2515,344040.48377663,0
+UBSI.US,D,20190930,000000,33.2854,33.3594,32.8676,32.9551,388335.16992133,0
+UBSI.US,D,20191001,000000,33.3021,33.3711,32.2331,32.303,407593.23692315,0
+UBSI.US,D,20191002,000000,31.9707,32.2749,31.7268,31.997,595428.59903006,0
+UBSI.US,D,20191003,000000,31.892,32.0067,31.4062,31.8746,326876.69168256,0
+UBSI.US,D,20191004,000000,32.0154,32.4848,31.6491,32.441,407318.45982224,0
+UBSI.US,D,20191007,000000,32.3711,32.6489,32.2166,32.303,332416.48619283,0
+UBSI.US,D,20191008,000000,31.8133,32.0485,31.6316,31.7453,387843.24687174,0
+UBSI.US,D,20191009,000000,32.1622,32.2331,31.7629,32.1194,300861.37207911,0
+UBSI.US,D,20191010,000000,32.2477,32.616,32.1194,32.3536,462848.13327303,0
+UBSI.US,D,20191011,000000,32.9726,33.5983,32.7286,33.0154,499999.64392156,0
+UBSI.US,D,20191014,000000,32.7889,33.1106,32.6539,32.9726,181432.12944056,0
+UBSI.US,D,20191015,000000,32.9803,33.3845,32.9113,33.1795,318179.53333101,0
+UBSI.US,D,20191016,000000,32.9803,33.3895,32.9599,33.2145,289006.8498863,0
+UBSI.US,D,20191017,000000,33.4419,33.4701,33.0192,33.3477,354535.52825291,0
+UBSI.US,D,20191018,000000,33.2331,33.5818,33.2107,33.4934,283264.31721542,0
+UBSI.US,D,20191021,000000,33.9209,34.3116,33.5624,34.1114,480786.85853935,0
+UBSI.US,D,20191022,000000,34.1542,34.469,33.7296,34.2775,502316.21041657,0
+UBSI.US,D,20191023,000000,34.3301,34.6196,34.1891,34.4806,508417.9086613,0
+UBSI.US,D,20191024,000000,34.8071,34.8071,34.1483,34.5477,326584.41941041,0
+UBSI.US,D,20191025,000000,34.5895,34.7897,33.7723,34.4622,539978.16841362,0
+UBSI.US,D,20191028,000000,34.3815,35.0861,34.3815,34.9422,582613.90067562,0
+UBSI.US,D,20191029,000000,34.8694,35.2609,34.8071,35.1122,462972.65772699,0
+UBSI.US,D,20191030,000000,34.9733,35.05,34.6604,34.7518,530705.72766727,0
+UBSI.US,D,20191031,000000,34.5215,34.674,33.8616,34.4078,1143026.4290736,0
+UBSI.US,D,20191101,000000,34.5895,34.9033,34.502,34.8246,554285.10196033,0
+UBSI.US,D,20191104,000000,35.0861,35.1735,34.6604,35.0345,767216.77261779,0
+UBSI.US,D,20191105,000000,35.1648,35.4173,34.8343,34.9917,669448.61020446,0
+UBSI.US,D,20191106,000000,34.8859,34.9917,34.643,34.8936,634981.06464655,0
+UBSI.US,D,20191107,000000,35.3289,35.3756,34.8898,35.0345,317018.67726421,0
+UBSI.US,D,20191108,000000,34.8936,35.3377,34.8936,35.3212,372091.41800784,0
+UBSI.US,D,20191111,000000,35.0685,35.3465,34.7994,34.8859,279874.3705097,0
+UBSI.US,D,20191112,000000,34.9733,35.1122,34.7955,34.9374,192370.72796364,0
+UBSI.US,D,20191113,000000,34.5575,34.8859,34.3728,34.5575,430905.03800932,0
+UBSI.US,D,20191114,000000,34.4923,34.6604,34.3912,34.5215,278425.35868165,0
+UBSI.US,D,20191115,000000,34.6944,34.6944,34.3465,34.3815,224776.93070081,0
+UBSI.US,D,20191118,000000,32.3438,33.3021,31.8687,33.0464,1839402.1660404,0
+UBSI.US,D,20191119,000000,33.0154,33.2854,32.9599,33.1641,820456.63689426,0
+UBSI.US,D,20191120,000000,33.0687,33.3021,32.5373,32.8676,883334.28225725,0
+UBSI.US,D,20191121,000000,33.0687,33.0687,32.4654,32.5994,548549.77318347,0
+UBSI.US,D,20191122,000000,32.9279,33.0687,32.4701,32.9726,510241.52297902,0
+UBSI.US,D,20191125,000000,32.9366,33.2854,32.7637,33.129,778021.58453742,0
+UBSI.US,D,20191126,000000,33.0154,33.2757,32.8249,33.06,447138.4986456,0
+UBSI.US,D,20191127,000000,33.1193,33.2757,32.9463,33.0319,394077.70259221,0
+UBSI.US,D,20191129,000000,32.9016,33.2331,32.7705,32.9551,226256.81636043,0
+UBSI.US,D,20191202,000000,33.1883,33.267,32.8492,32.9016,523767.34858716,0
+UBSI.US,D,20191203,000000,32.4071,32.8628,32.102,32.4751,529966.81396517,0
+UBSI.US,D,20191204,000000,32.7092,33.0066,32.5276,32.8764,574013.48032963,0
+UBSI.US,D,20191205,000000,32.9969,33.06,32.7092,32.8249,341914.3059096,0
+UBSI.US,D,20191206,000000,33.1641,33.3982,33.0154,33.0416,463301.97859701,0
+UBSI.US,D,20191209,000000,32.8764,33.06,32.8152,32.8249,431192.16464286,0
+UBSI.US,D,20191210,000000,32.9366,33.1883,32.6772,33.1883,373077.32236246,0
+UBSI.US,D,20191211,000000,33.2592,33.2854,32.8414,33.0241,327608.40149062,0
+UBSI.US,D,20191212,000000,33.2261,33.9899,33.1387,33.9627,643586.63063111,0
+UBSI.US,D,20191213,000000,33.7363,34.025,33.3972,33.6635,372392.95242945,0
+UBSI.US,D,20191216,000000,33.9996,34.2367,33.8676,33.9112,653820.27666682,0
+UBSI.US,D,20191217,000000,33.9112,34.1746,33.7606,34.1221,380587.89645422,0
+UBSI.US,D,20191218,000000,34.1405,34.1746,33.885,34.0959,348105.53826587,0
+UBSI.US,D,20191219,000000,34.0084,34.3057,34.0084,34.1746,632002.76902835,0
+UBSI.US,D,20191220,000000,34.2183,34.3505,34.0609,34.1047,1321762.243891,0
+UBSI.US,D,20191223,000000,34.2795,34.2795,33.6305,33.6732,268337.848782,0
+UBSI.US,D,20191224,000000,33.6906,33.7879,33.5429,33.7363,123706.29743786,0
+UBSI.US,D,20191226,000000,33.885,33.92,33.6732,33.8491,203078.80187772,0
+UBSI.US,D,20191227,000000,33.9025,33.9025,33.5342,33.7363,292302.11684189,0
+UBSI.US,D,20191230,000000,33.9714,34.1221,33.6819,33.92,358984.44738127,0
+UBSI.US,D,20191231,000000,33.8073,34.1221,33.8073,33.955,481428.00510816,0
+UBSI.US,D,20200102,000000,34.1649,34.3155,33.5429,33.9899,454942.37413723,0
+UBSI.US,D,20200103,000000,33.5429,33.6392,33.2,33.5342,475888.21059789,0
+UBSI.US,D,20200106,000000,33.2699,33.4983,32.9269,33.3933,410783.53285141,0
+UBSI.US,D,20200107,000000,33.2164,33.3038,32.7617,32.8035,354600.36329919,0
+UBSI.US,D,20200108,000000,32.7258,33.1387,32.7258,33.0319,428422.78195158,0
+UBSI.US,D,20200109,000000,33.1903,33.2087,32.8472,32.9454,322241.50043709,0
+UBSI.US,D,20200110,000000,32.9454,33.1903,32.5665,32.682,334674.39240787,0
+UBSI.US,D,20200113,000000,32.787,33.0319,32.6286,33.0154,287836.73167003,0
+UBSI.US,D,20200114,000000,32.9803,33.1115,32.716,32.9454,509211.3661325,0
+UBSI.US,D,20200115,000000,32.8229,32.9716,32.5946,32.8395,429800.78396705,0
+UBSI.US,D,20200116,000000,33.0931,33.4915,33.0931,33.4283,413168.02177587,0
+UBSI.US,D,20200117,000000,33.6635,33.6635,33.1437,33.1903,431977.3890923,0
+UBSI.US,D,20200121,000000,33.0319,33.0931,32.5849,32.6033,396948.96892765,0
+UBSI.US,D,20200122,000000,32.5752,32.752,32.479,32.6636,420757.83870199,0
+UBSI.US,D,20200123,000000,32.5665,32.8132,32.2419,32.6733,441001.81005843,0
+UBSI.US,D,20200124,000000,32.6131,32.6995,31.8105,32.102,488558.83107171,0
+UBSI.US,D,20200127,000000,31.619,31.961,31.3032,31.3372,615186.82210322,0
+UBSI.US,D,20200128,000000,31.6092,31.6628,31.1973,31.2236,564661.79674893,0
+UBSI.US,D,20200129,000000,31.2673,31.3644,30.0274,30.1343,928718.81465615,0
+UBSI.US,D,20200130,000000,30.4938,31.0477,30.0469,30.7484,904765.86700117,0
+UBSI.US,D,20200131,000000,30.4326,30.8455,29.9876,30.1256,2689560.4580268,0
+UBSI.US,D,20200203,000000,30.3451,30.6084,30.0818,30.1256,743983.18523825,0
+UBSI.US,D,20200204,000000,30.6609,30.7241,30.3986,30.4938,500454.51837326,0
+UBSI.US,D,20200205,000000,30.9505,31.2313,30.7406,31.1303,439502.37097213,0
+UBSI.US,D,20200206,000000,31.3207,31.3275,30.6445,30.6609,615257.83191583,0
+UBSI.US,D,20200207,000000,30.5035,30.5997,30.077,30.1256,342188.0538828,0
+UBSI.US,D,20200210,000000,29.9497,30.2053,29.8224,30.1964,551077.31086083,0
+UBSI.US,D,20200211,000000,30.3548,30.6171,30.2207,30.2392,266366.04007279,0
+UBSI.US,D,20200212,000000,30.5122,30.5122,30.1168,30.3091,342841.54998423,0
+UBSI.US,D,20200213,000000,30.1877,30.4151,30.1877,30.3364,225447.92197346,0
+UBSI.US,D,20200214,000000,30.317,30.317,30.1071,30.1799,299290.92318023,0
+UBSI.US,D,20200218,000000,30.1256,30.2207,29.5717,29.6523,220956.80860864,0
+UBSI.US,D,20200219,000000,29.7659,29.801,29.5629,29.6173,365077.91260426,0
+UBSI.US,D,20200220,000000,29.5007,30.1256,29.5007,30.0469,423242.15301515,0
+UBSI.US,D,20200221,000000,29.9408,29.9408,29.3267,29.424,934587.93003645,0
+UBSI.US,D,20200224,000000,28.5446,28.8614,28.4026,28.5543,652956.83851075,0
+UBSI.US,D,20200225,000000,28.4756,28.4843,27.5467,27.605,639725.34343019,0
+UBSI.US,D,20200226,000000,27.9382,28.1063,27.4708,27.5962,736887.34961716,0
+UBSI.US,D,20200227,000000,27.2453,27.7983,26.367,26.367,736464.37812473,0
+UBSI.US,D,20200228,000000,25.5139,26.1124,24.7588,25.3652,1466856.9027086,0
+UBSI.US,D,20200302,000000,25.4429,26.9287,25.1456,26.8927,954431.57071027,0
+UBSI.US,D,20200303,000000,26.7441,27.1229,25.8821,26.2601,1078774.8982061,0
+UBSI.US,D,20200304,000000,26.5496,26.5914,25.3302,26.3476,1215344.2630012,0
+UBSI.US,D,20200305,000000,25.5042,26.0939,24.6452,25.0387,807458.75380587,0
+UBSI.US,D,20200306,000000,24.3642,24.7997,23.9688,24.6801,827260.20024323,0
+UBSI.US,D,20200309,000000,23.5384,23.7667,21.0702,21.114,1279105.9290745,0
+UBSI.US,D,20200310,000000,22.0459,22.6066,21.0799,22.4141,894962.39635192,0
+UBSI.US,D,20200311,000000,21.7009,22.0974,20.1909,20.2618,1856939.5314964,0
+UBSI.US,D,20200312,000000,18.7294,20.5834,17.854,18.8985,1593536.350126,0
+UBSI.US,D,20200313,000000,20.1986,21.1277,18.64,21.0926,1926341.8465965,0
+UBSI.US,D,20200316,000000,18.06,19.8469,17.8277,19.155,1690570.7444758,0
+UBSI.US,D,20200317,000000,19.5408,21.9749,18.7294,21.6873,1588371.1581054,0
+UBSI.US,D,20200318,000000,20.3968,22.5812,19.5058,19.9772,1682521.9365871,0
+UBSI.US,D,20200319,000000,19.7274,21.4929,18.8442,20.9945,1287047.7076805,0
+UBSI.US,D,20200320,000000,21.0042,21.4132,18.1659,18.4437,2119774.634366,0
+UBSI.US,D,20200323,000000,18.5409,19.603,17.542,18.6838,1362698.8862892,0
+UBSI.US,D,20200324,000000,19.7905,20.6544,19.3183,20.565,1442961.5862058,0
+UBSI.US,D,20200325,000000,20.8769,21.2044,19.8449,20.1986,1105869.7727864,0
+UBSI.US,D,20200326,000000,20.4231,21.3598,20.0209,21.253,975763.33006547,0
+UBSI.US,D,20200327,000000,20.3871,20.6194,19.6108,19.6478,859252.69363743,0
+UBSI.US,D,20200330,000000,20.048,20.6728,19.5126,20.565,935632.49467102,0
+UBSI.US,D,20200331,000000,20.3064,21.0119,19.8955,20.5834,912074.73206006,0
+UBSI.US,D,20200401,000000,20.289,20.6194,19.2017,20.1724,973979.8517288,0
+UBSI.US,D,20200402,000000,19.9586,20.9489,19.8877,20.3687,639117.12894839,0
+UBSI.US,D,20200403,000000,20.2793,20.6194,19.193,19.5835,583025.55176314,0
+UBSI.US,D,20200406,000000,20.9391,21.0878,20.3871,20.975,879852.74318457,0
+UBSI.US,D,20200407,000000,21.6261,22.1537,21.1626,21.4132,1150580.2265295,0
+UBSI.US,D,20200408,000000,22.0187,22.7406,21.217,22.4034,1115513.7286394,0
+UBSI.US,D,20200409,000000,23.0894,24.0708,22.9826,23.8736,970844.09956962,0
+UBSI.US,D,20200413,000000,24.034,24.034,22.3315,22.6076,588643.55998003,0
+UBSI.US,D,20200414,000000,23.5801,23.5801,22.0284,22.4656,584867.69037978,0
+UBSI.US,D,20200415,000000,21.5376,21.8506,20.8594,20.9489,615388.5311361,0
+UBSI.US,D,20200416,000000,21.0042,21.0654,19.9839,20.6359,824746.0412262,0
+UBSI.US,D,20200417,000000,21.458,22.6173,21.1985,22.4831,818359.27460335,0
+UBSI.US,D,20200420,000000,21.7776,23.1711,21.5824,22.7493,1033859.6480469,0
+UBSI.US,D,20200421,000000,21.9206,22.7309,21.8593,22.3665,731888.87628696,0
+UBSI.US,D,20200422,000000,22.9107,22.9476,21.8932,22.0011,816437.89315236,0
+UBSI.US,D,20200423,000000,21.9662,22.8582,21.9662,22.3665,787392.82154478,0
+UBSI.US,D,20200424,000000,22.7882,23.3528,22.5288,23.1624,1005626.5582095,0
+UBSI.US,D,20200427,000000,23.6326,25.8287,23.518,25.5954,1715016.6443082,0
+UBSI.US,D,20200428,000000,26.4612,26.7994,25.5829,25.9881,1226906.5129218,0
+UBSI.US,D,20200429,000000,26.9325,28.0568,26.7732,27.7624,1877619.8530056,0
+UBSI.US,D,20200430,000000,26.5137,27.3348,25.9696,26.7187,5735325.6894664,0
+UBSI.US,D,20200501,000000,26.263,26.7324,25.6664,25.9599,6443071.2294704,0
+UBSI.US,D,20200504,000000,24.9182,25.6635,24.7404,25.4089,1708184.2653831,0
+UBSI.US,D,20200505,000000,26.2299,26.2299,24.5169,24.5169,1452748.5908115,0
+UBSI.US,D,20200506,000000,24.6228,24.6947,23.5889,23.688,916073.92237531,0
+UBSI.US,D,20200507,000000,23.963,24.4158,23.277,23.3838,854327.28837527,0
+UBSI.US,D,20200508,000000,23.722,24.3565,23.6064,24.3022,769783.41714846,0
+UBSI.US,D,20200511,000000,23.7492,24.0087,23.1429,23.722,1092580.6465537,0
+UBSI.US,D,20200512,000000,23.7307,23.8037,22.5191,22.5541,958418.41149288,0
+UBSI.US,D,20200513,000000,22.3218,22.4462,20.7788,21.2083,967972.83323418,0
+UBSI.US,D,20200514,000000,20.5737,21.3598,19.9683,21.047,1234783.4564815,0
+UBSI.US,D,20200515,000000,20.8672,21.0926,20.5301,20.8672,814241.73460045,0
+UBSI.US,D,20200518,000000,21.94,23.2226,21.94,23.1157,1009627.8067801,0
+UBSI.US,D,20200519,000000,22.7406,22.9826,21.8312,21.8409,724809.50670936,0
+UBSI.US,D,20200520,000000,22.3481,23.5131,22.0993,23.4471,961153.83296943,0
+UBSI.US,D,20200521,000000,23.3392,23.9115,23.1992,23.3022,1030375.0215911,0
+UBSI.US,D,20200522,000000,23.4908,23.5714,22.8494,23.0544,511242.8642494,0
+UBSI.US,D,20200526,000000,24.1408,25.2214,24.1408,24.9434,554647.35491734,0
+UBSI.US,D,20200527,000000,25.9696,27.1919,25.3235,27.0589,864445.67210646,0
+UBSI.US,D,20200528,000000,27.5397,27.5397,26.3524,26.5409,923537.15659201,0
+UBSI.US,D,20200529,000000,25.9968,26.2299,25.5517,25.9355,993291.433372,0
+UBSI.US,D,20200601,000000,26.0678,26.2299,25.6499,25.6927,656114.20235202,0
+UBSI.US,D,20200602,000000,26.059,26.2378,25.1855,25.471,548123.71430789,0
+UBSI.US,D,20200603,000000,26.2543,27.1298,25.8005,26.4243,585677.61389447,0
+UBSI.US,D,20200604,000000,26.3436,26.7645,25.9881,26.7324,697823.7196671,0
+UBSI.US,D,20200605,000000,28.5388,29.1275,27.9936,28.5824,904617.67260967,0
+UBSI.US,D,20200608,000000,29.422,29.5328,28.5203,28.8157,601014.70428769,0
+UBSI.US,D,20200609,000000,27.9324,28.9576,27.602,28.4494,896692.36004722,0
+UBSI.US,D,20200610,000000,28.2161,28.7788,26.1736,26.2115,929379.51465161,0
+UBSI.US,D,20200611,000000,24.7034,25.0552,23.8367,23.9533,663584.64046276,0
+UBSI.US,D,20200612,000000,25.1641,25.1641,23.4412,24.2254,781631.76457497,0
+UBSI.US,D,20200615,000000,23.0788,25.5799,23.0788,25.0281,929892.02025557,0
+UBSI.US,D,20200616,000000,26.1736,26.6973,25.6509,26.3282,620164.71287904,0
+UBSI.US,D,20200617,000000,26.4088,26.4088,25.1999,25.3262,477604.79563284,0
+UBSI.US,D,20200618,000000,24.9377,25.9405,24.9377,25.3905,581612.55940523,0
+UBSI.US,D,20200619,000000,25.7684,26.0832,24.2798,24.8395,2150191.5332228,0
+UBSI.US,D,20200622,000000,24.3702,25.0358,24.1341,24.6763,506367.88624546,0
+UBSI.US,D,20200623,000000,25.2097,25.5527,24.0524,24.1,552439.87596052,0
+UBSI.US,D,20200624,000000,23.7036,23.8639,22.8903,23.2324,527247.85853211,0
+UBSI.US,D,20200625,000000,22.9797,24.4235,22.8543,24.3964,700560.17027138,0
+UBSI.US,D,20200626,000000,23.8017,23.827,22.9067,22.9797,1418320.152107,0
+UBSI.US,D,20200629,000000,23.6296,24.6666,23.5666,24.4235,679629.7707265,0
+UBSI.US,D,20200630,000000,24.1971,25.1641,24.1971,24.9648,750131.19423034,0
+UBSI.US,D,20200701,000000,26.1027,26.1027,23.9533,24.0097,649268.44476659,0
+UBSI.US,D,20200702,000000,24.6587,24.9298,23.7036,23.827,401407.15020548,0
+UBSI.US,D,20200706,000000,24.5149,24.9114,23.9183,24.1428,420752.6930634,0
+UBSI.US,D,20200707,000000,23.6939,23.8727,23.2324,23.3032,486392.51722364,0
+UBSI.US,D,20200708,000000,23.2421,23.5801,22.6542,23.1876,477505.99937183,0
+UBSI.US,D,20200709,000000,22.934,23.5519,21.933,22.1664,579766.3042777,0
+UBSI.US,D,20200710,000000,22.249,23.4578,22.249,23.4121,525482.90449438,0
+UBSI.US,D,20200713,000000,23.8464,24.3702,23.1876,23.8367,525108.30200474,0
+UBSI.US,D,20200714,000000,23.7463,24.035,23.2518,23.6473,360638.25562538,0
+UBSI.US,D,20200715,000000,24.3702,25.2448,24.3518,25.1193,594024.86882163,0
+UBSI.US,D,20200716,000000,24.8307,25.5799,24.6403,25.0552,455471.34578469,0
+UBSI.US,D,20200717,000000,24.9114,25.2262,24.2885,24.3244,367357.43050138,0
+UBSI.US,D,20200720,000000,24.0437,24.3244,23.6209,23.7103,405366.20453967,0
+UBSI.US,D,20200721,000000,24.1156,25.3992,23.5315,25.3623,557205.76642626,0
+UBSI.US,D,20200722,000000,24.9745,25.3001,24.5226,24.8307,611463.43801661,0
+UBSI.US,D,20200723,000000,24.7938,25.471,24.479,25.3438,503144.65823019,0
+UBSI.US,D,20200724,000000,25.7956,26.2552,25.7247,25.9405,600067.9067864,0
+UBSI.US,D,20200727,000000,25.6062,25.8053,24.546,24.8395,714501.7634779,0
+UBSI.US,D,20200728,000000,24.6403,25.1865,24.6403,24.7501,386506.40996502,0
+UBSI.US,D,20200729,000000,24.7841,25.3262,24.4644,25.3078,409306.73457495,0
+UBSI.US,D,20200730,000000,24.6403,25.0201,24.1254,24.5315,344457.28050274,0
+UBSI.US,D,20200731,000000,24.3789,24.4965,23.4899,23.756,1759418.3597356,0
+UBSI.US,D,20200803,000000,23.9358,24.2614,23.4936,24.0437,387603.46011326,0
+UBSI.US,D,20200804,000000,24.0174,24.0174,23.5569,23.8921,309173.63666382,0
+UBSI.US,D,20200805,000000,24.0815,24.5859,23.9213,24.5149,300955.02270153,0
+UBSI.US,D,20200806,000000,24.3789,24.65,24.1,24.3468,297636.0858084,0
+UBSI.US,D,20200807,000000,24.2157,25.7684,23.9911,25.7684,505716.44839947,0
+UBSI.US,D,20200810,000000,25.9754,26.8529,25.7422,26.1639,431715.99065172,0
+UBSI.US,D,20200811,000000,26.7974,27.1405,26.1833,26.3728,485952.05055999,0
+UBSI.US,D,20200812,000000,27.0521,27.1318,25.6867,25.9851,529871.10508732,0
+UBSI.US,D,20200813,000000,25.6509,25.9938,25.4896,25.5799,335239.38352549,0
+UBSI.US,D,20200814,000000,25.2632,26.1396,25.1641,25.8947,311471.67885989,0
+UBSI.US,D,20200817,000000,25.6867,25.8763,25.2545,25.3351,294538.41137482,0
+UBSI.US,D,20200818,000000,25.2816,25.2816,24.3789,24.4693,330484.81346466,0
+UBSI.US,D,20200819,000000,24.5412,25.1272,24.4158,24.7841,258717.5628667,0
+UBSI.US,D,20200820,000000,24.2516,24.5149,23.8727,23.9261,462047.4719078,0
+UBSI.US,D,20200821,000000,23.9018,24.1,23.4024,23.7746,421359.87841749,0
+UBSI.US,D,20200824,000000,23.9814,24.7219,23.6473,24.7219,315038.63553324,0
+UBSI.US,D,20200825,000000,25.0201,25.1553,24.4509,24.65,227877.69251755,0
+UBSI.US,D,20200826,000000,24.5509,24.5509,23.719,23.7463,362435.11262239,0
+UBSI.US,D,20200827,000000,23.827,24.2885,23.7103,24.0524,569031.47304295,0
+UBSI.US,D,20200828,000000,24.4061,24.4061,23.5569,23.756,287862.459863,0
+UBSI.US,D,20200831,000000,23.5938,24.0437,23.5482,23.5938,503723.02800816,0
+UBSI.US,D,20200901,000000,23.4665,23.7036,23.1701,23.5753,338996.72882681,0
+UBSI.US,D,20200902,000000,23.5305,23.7279,23.2518,23.4849,358981.35999811,0
+UBSI.US,D,20200903,000000,23.6025,24.477,23.45,23.5519,428966.16138711,0
+UBSI.US,D,20200904,000000,24.1807,24.5315,23.8824,24.4061,452970.56542801,0
+UBSI.US,D,20200908,000000,24.1156,24.1428,22.8903,23.2138,520804.48988473,0
+UBSI.US,D,20200909,000000,23.3684,23.3684,22.5735,22.9621,546306.2747565,0
+UBSI.US,D,20200910,000000,23.071,23.1808,22.4306,22.5395,432324.20513353,0
+UBSI.US,D,20200911,000000,22.6046,22.7892,22.3131,22.6784,488620.57873482,0
+UBSI.US,D,20200914,000000,22.6589,23.2167,22.6589,23.0894,417119.87221605,0
+UBSI.US,D,20200915,000000,23.1808,23.1808,22.6405,22.8066,508696.8022731,0
+UBSI.US,D,20200916,000000,22.7795,23.1731,22.5774,22.6881,624841.06923324,0
+UBSI.US,D,20200917,000000,22.2937,22.6492,21.9739,22.0187,690717.59276881,0
+UBSI.US,D,20200918,000000,22.3762,22.3762,21.6252,21.6882,2216165.8238916,0
+UBSI.US,D,20200921,000000,21.1314,22.0187,19.6992,19.9422,1484759.6085048,0
+UBSI.US,D,20200922,000000,20.0247,20.4075,19.4019,19.5661,1093565.5217806,0
+UBSI.US,D,20200923,000000,19.5661,20.0247,19.0715,19.086,1124675.023592,0
+UBSI.US,D,20200924,000000,19.1191,19.8566,18.9258,19.2104,701524.46294389,0
+UBSI.US,D,20200925,000000,19.053,19.3454,18.8256,19.2153,529177.47300485,0
+UBSI.US,D,20200928,000000,19.5942,20.153,19.5399,19.8595,529601.473625,0
+UBSI.US,D,20200929,000000,19.8323,19.9402,19.0093,19.397,609989.72712331,0
+UBSI.US,D,20200930,000000,19.4563,19.842,19.3649,19.6487,712356.03218421,0
+UBSI.US,D,20201001,000000,19.7409,20.3453,19.3922,20.3162,1133308.376025,0
+UBSI.US,D,20201002,000000,20.4912,21.6882,20.2511,21.5056,1114987.8443751,0
+UBSI.US,D,20201005,000000,21.7165,22.2382,21.6678,22.1741,610868.60219516,0
+UBSI.US,D,20201006,000000,22.4948,23.0156,21.9817,22.074,835993.37806492,0
+UBSI.US,D,20201007,000000,22.248,22.9621,22.248,22.6492,625768.31330788,0
+UBSI.US,D,20201008,000000,22.8893,22.8893,22.5045,22.7057,621496.40414716,0
+UBSI.US,D,20201009,000000,22.9621,23.1361,22.2023,22.4773,511088.49509158,0
+UBSI.US,D,20201012,000000,22.3859,22.7969,22.3131,22.6492,464270.3877804,0
+UBSI.US,D,20201013,000000,22.2752,22.5132,21.6979,21.8175,483678.70742917,0
+UBSI.US,D,20201014,000000,21.7165,22.1741,21.5056,21.5241,427011.84784911,0
+UBSI.US,D,20201015,000000,21.2773,22.1567,21.2413,22.0915,450906.13522412,0
+UBSI.US,D,20201016,000000,22.0284,22.2849,21.6252,22.212,397753.74680374,0
+UBSI.US,D,20201019,000000,22.3859,22.5395,21.7729,21.8078,368739.54902773,0
+UBSI.US,D,20201020,000000,22.1013,22.7154,22.1013,22.4579,807295.12249858,0
+UBSI.US,D,20201021,000000,22.4034,22.833,22.3665,22.6881,479852.41057069,0
+UBSI.US,D,20201022,000000,22.833,23.7862,22.4676,23.7113,998825.05311596,0
+UBSI.US,D,20201023,000000,23.7949,24.7093,23.2508,23.858,950947.97338214,0
+UBSI.US,D,20201026,000000,23.4471,23.8493,23.0273,23.8173,1003125.7778528,0
+UBSI.US,D,20201027,000000,23.8396,24.2419,23.3081,23.3469,1083296.8854024,0
+UBSI.US,D,20201028,000000,22.8233,23.584,22.8233,22.9797,825619.77065945,0
+UBSI.US,D,20201029,000000,22.8806,23.5559,22.4219,23.4189,1003276.0304998,0
+UBSI.US,D,20201030,000000,23.2458,24.1058,23.2458,24.0058,5576392.3502143,0
+UBSI.US,D,20201102,000000,24.4625,24.8647,23.9134,24.7472,748381.67710838,0
+UBSI.US,D,20201103,000000,25.2136,25.7888,24.9561,25.5702,721783.8712161,0
+UBSI.US,D,20201104,000000,24.5635,24.9211,23.3032,23.3372,629956.86312339,0
+UBSI.US,D,20201105,000000,23.2644,24.6772,23.2644,24.5179,637040.34921185,0
+UBSI.US,D,20201106,000000,24.855,24.8647,23.758,23.8863,459174.14731692,0
+UBSI.US,D,20201109,000000,26.2378,28.0315,26.1465,26.8131,1351509.1806027,0
+UBSI.US,D,20201110,000000,27.1346,27.674,26.779,27.1541,670300.72795562,0
+UBSI.US,D,20201111,000000,27.1803,27.1803,26.1386,26.6313,409509.47273555,0
+UBSI.US,D,20201112,000000,25.9998,26.0812,25.505,25.8277,471595.71888279,0
+UBSI.US,D,20201113,000000,26.2932,26.8228,26.1007,26.6682,410664.15403604,0
+UBSI.US,D,20201116,000000,27.7847,28.3336,27.3066,28.2783,580399.21782476,0
+UBSI.US,D,20201117,000000,27.602,28.0772,27.328,28.0315,490781.74694429,0
+UBSI.US,D,20201118,000000,28.3055,28.4619,27.5826,27.6204,477103.61043379,0
+UBSI.US,D,20201119,000000,26.641,27.1346,26.641,27.0151,501945.7244378,0
+UBSI.US,D,20201120,000000,26.2115,26.9617,25.6246,26.8791,497766.43677176,0
+UBSI.US,D,20201123,000000,27.5009,27.6837,27.0442,27.2804,567380.752182,0
+UBSI.US,D,20201124,000000,27.9858,29.0022,27.9265,28.8915,537627.64070389,0
+UBSI.US,D,20201125,000000,28.3707,28.3707,27.7662,27.9946,364345.17366847,0
+UBSI.US,D,20201127,000000,27.9684,28.2327,27.2172,27.7205,196833.02575234,0
+UBSI.US,D,20201130,000000,27.3902,27.8401,26.6497,26.7954,718410.39055389,0
+UBSI.US,D,20201201,000000,27.3455,27.8217,26.9617,27.3629,548888.35620295,0
+UBSI.US,D,20201202,000000,27.3902,27.9946,27.3008,27.8217,419360.28325987,0
+UBSI.US,D,20201203,000000,27.8217,27.9314,27.3805,27.4815,371544.95118917,0
+UBSI.US,D,20201204,000000,27.9032,28.287,27.739,28.2706,523926.86338356,0
+UBSI.US,D,20201207,000000,28.4056,28.4347,27.8585,28.1957,466029.16705183,0
+UBSI.US,D,20201208,000000,27.775,28.5348,27.775,28.4804,359949.76918149,0
+UBSI.US,D,20201209,000000,28.599,29.1013,28.4347,28.563,535450.00645092,0
+UBSI.US,D,20201210,000000,27.9791,28.6077,27.9791,28.497,459016.69077594,0
+UBSI.US,D,20201211,000000,28.0898,28.6554,27.9975,28.3114,384396.69814149,0
+UBSI.US,D,20201214,000000,28.8769,29.0712,28.1268,28.2103,416407.71583464,0
+UBSI.US,D,20201215,000000,28.4795,28.9148,28.1268,28.8769,406665.99284851,0
+UBSI.US,D,20201216,000000,29.0159,29.0159,28.5533,28.8302,333851.09023283,0
+UBSI.US,D,20201217,000000,28.7379,29.0809,28.3503,29.0712,482713.38562893,0
+UBSI.US,D,20201218,000000,29.2102,29.5804,28.2482,28.5533,2434538.4927984,0
+UBSI.US,D,20201221,000000,28.3308,28.771,27.5709,28.0539,812163.92573619,0
+UBSI.US,D,20201222,000000,28.2579,28.4474,27.9236,28.3308,627936.68541138,0
+UBSI.US,D,20201223,000000,28.6457,29.4784,28.6457,29.3947,516746.63928953,0
+UBSI.US,D,20201224,000000,29.2558,29.5707,28.7671,29.5065,297761.6393901,0
+UBSI.US,D,20201228,000000,29.5065,30.1071,29.3025,30.0147,648655.08464619,0
+UBSI.US,D,20201229,000000,29.8302,30.0147,29.1461,29.2151,664471.74855636,0
+UBSI.US,D,20201230,000000,29.3317,30.2567,29.183,29.7844,773888.60761874,0
+UBSI.US,D,20201231,000000,29.8778,30.4131,29.6309,29.9896,1082871.8556546,0
+UBSI.US,D,20210104,000000,30.4044,30.4044,29.2928,29.8778,868832.8435717,0
+UBSI.US,D,20210105,000000,29.8399,30.7289,29.8205,30.4044,700827.74347826,0
+UBSI.US,D,20210106,000000,31.3577,33.1893,31.2653,32.3944,1059372.7533237,0
+UBSI.US,D,20210107,000000,32.718,33.0911,32.5645,32.7082,433592.09048309,0
+UBSI.US,D,20210108,000000,32.8016,32.8016,31.7278,32.4673,479580.72085292,0
+UBSI.US,D,20210111,000000,32.1534,33.0872,31.5442,33.0513,371681.82517577,0
+UBSI.US,D,20210112,000000,33.3098,33.8287,32.9493,33.5595,518481.74862341,0
+UBSI.US,D,20210113,000000,33.3389,33.5789,32.9026,33.097,540454.65454742,0
+UBSI.US,D,20210114,000000,33.3011,33.5546,32.5159,33.2729,408121.17944289,0
+UBSI.US,D,20210115,000000,32.5595,33.1631,32.3944,32.922,556987.59134988,0
+UBSI.US,D,20210119,000000,33.2271,33.4118,32.6432,32.9307,465200.7192382,0
+UBSI.US,D,20210120,000000,32.82,33.1154,32.2924,32.8852,557057.57203475,0
+UBSI.US,D,20210121,000000,32.9405,33.1893,32.1534,32.4771,525757.68159529,0
+UBSI.US,D,20210122,000000,32.1534,33.0794,31.9679,33.0231,830582.22451948,0
+UBSI.US,D,20210125,000000,32.6355,32.718,30.968,32.1447,651191.88447302,0
+UBSI.US,D,20210126,000000,32.3313,32.511,30.9417,31.0428,576651.13467292,0
+UBSI.US,D,20210127,000000,30.349,30.8029,29.7281,29.9127,779436.63515077,0
+UBSI.US,D,20210128,000000,31.0166,31.3771,30.213,31.172,636326.13457501,0
+UBSI.US,D,20210129,000000,31.5141,31.5141,29.2199,29.3025,1887167.070853,0
+UBSI.US,D,20210201,000000,30.0818,30.6726,29.386,30.6084,655347.50220151,0
+UBSI.US,D,20210202,000000,30.8951,31.3285,30.488,31.2459,570715.12599089,0
+UBSI.US,D,20210203,000000,30.5531,31.2012,30.2421,30.8475,386651.51697337,0
+UBSI.US,D,20210204,000000,30.932,31.9406,30.932,31.9037,458894.22457741,0
+UBSI.US,D,20210205,000000,32.237,32.237,31.4791,31.8202,397551.00864314,0
+UBSI.US,D,20210208,000000,31.9679,32.3215,31.7745,32.3215,340636.12928285,0
+UBSI.US,D,20210209,000000,32.1904,32.8297,31.8289,32.82,299868.26383047,0
+UBSI.US,D,20210210,000000,32.857,33.2553,32.5595,32.7005,394175.46972549,0
+UBSI.US,D,20210211,000000,32.6811,33.1631,31.8755,32.4402,382240.67557061,0
+UBSI.US,D,20210212,000000,32.3944,32.959,32.2457,32.8103,273717.09936814,0
+UBSI.US,D,20210216,000000,32.9493,33.5332,32.9493,33.1203,326430.05025259,0
+UBSI.US,D,20210217,000000,32.959,33.3011,32.8852,33.0231,206863.93362744,0
+UBSI.US,D,20210218,000000,32.9307,33.1261,32.5062,32.7734,302572.81147547,0
+UBSI.US,D,20210219,000000,32.922,33.7189,32.8667,33.6343,527973.39357387,0
+UBSI.US,D,20210222,000000,33.3564,34.4593,33.3564,34.2912,535959.42467172,0
+UBSI.US,D,20210223,000000,34.504,35.3192,34.0783,34.8373,442743.09415862,0
+UBSI.US,D,20210224,000000,35.1715,36.2442,34.9023,36.1248,529602.50275272,0
+UBSI.US,D,20210225,000000,36.4387,36.4484,34.5866,34.9073,503900.03797579,0
+UBSI.US,D,20210226,000000,34.6789,35.0044,33.9667,34.1988,485001.13654782,0
+UBSI.US,D,20210301,000000,35.0597,35.4388,34.6721,35.2444,460176.51771502,0
+UBSI.US,D,20210302,000000,35.2735,35.736,35.0044,35.2823,487490.59649959,0
+UBSI.US,D,20210303,000000,35.6885,36.9284,35.5865,36.0956,502886.34717277,0
+UBSI.US,D,20210304,000000,36.1519,36.9381,35.2735,35.7457,605340.12808979,0
+UBSI.US,D,20210305,000000,36.495,37.0217,35.7721,36.9478,684338.03003999,0
+UBSI.US,D,20210308,000000,37.2909,37.9292,36.6048,37.5502,717241.30146535,0
+UBSI.US,D,20210309,000000,36.9381,37.3501,35.3833,36.429,508665.92844153,0
+UBSI.US,D,20210310,000000,36.0771,37.3831,35.1715,37.2909,577462.08731532,0
+UBSI.US,D,20210311,000000,36.8418,37.832,36.4502,37.4492,474297.17914462,0
+UBSI.US,D,20210312,000000,38.2606,38.6823,37.8223,38.0371,679396.15873434,0
+UBSI.US,D,20210315,000000,37.8135,37.8787,37.1042,37.5056,555347.16176613,0
+UBSI.US,D,20210316,000000,37.2626,37.5056,36.5912,37.459,327039.29386212,0
+UBSI.US,D,20210317,000000,36.2744,37.5153,36.2744,37.2062,617401.50495407,0
+UBSI.US,D,20210318,000000,37.7475,38.8495,37.1218,37.2344,567847.97616633,0
+UBSI.US,D,20210319,000000,36.8982,37.6824,36.0947,37.2529,2224752.8655773,0
+UBSI.US,D,20210322,000000,36.8516,36.8516,35.6573,36.0111,327977.85834166,0
+UBSI.US,D,20210323,000000,35.8536,36.0947,34.7877,34.9471,460897.93624589,0
+UBSI.US,D,20210324,000000,35.4611,36.5436,35.1987,35.2357,600923.11192072,0
+UBSI.US,D,20210325,000000,35.087,36.3376,34.9287,36.1141,379665.79801819,0
+UBSI.US,D,20210326,000000,36.6369,37.1975,36.2442,37.0478,424136.4650028,0
+UBSI.US,D,20210329,000000,36.3852,37.01,35.5544,35.741,437767.26163825,0
+UBSI.US,D,20210330,000000,36.1976,36.6845,36.0811,36.4036,334426.37262764,0
+UBSI.US,D,20210331,000000,36.4687,36.8982,35.8536,36.0208,444034.64944571,0
+UBSI.US,D,20210401,000000,36.0859,36.3473,35.7604,36.3103,448905.51093878,0
+UBSI.US,D,20210405,000000,36.9167,36.9167,35.8907,36.1238,389893.26928758,0
+UBSI.US,D,20210406,000000,36.2539,36.9731,35.7604,36.048,308648.78152724,0
+UBSI.US,D,20210407,000000,36.1792,36.5717,35.7118,35.9741,263583.27872116,0
+UBSI.US,D,20210408,000000,35.666,35.9178,35.0121,35.8244,363876.92055642,0
+UBSI.US,D,20210409,000000,35.9547,36.5339,35.9547,36.3949,341059.10077528,0
+UBSI.US,D,20210412,000000,36.703,36.9205,36.3755,36.5912,468910.72466445,0
+UBSI.US,D,20210413,000000,36.5912,36.5912,35.535,35.666,311085.75596534,0
+UBSI.US,D,20210414,000000,35.741,36.7389,35.741,36.3949,248861.60670379,0
+UBSI.US,D,20210415,000000,36.3279,36.4123,35.497,36.3755,290524.81327153,0
+UBSI.US,D,20210416,000000,36.8798,37.1042,36.3103,36.7583,358433.8640517,0
+UBSI.US,D,20210419,000000,36.6369,36.9731,35.9741,36.3006,408085.15997274,0
+UBSI.US,D,20210420,000000,35.9741,36.3103,35.0782,35.1618,426380.9925575,0
+UBSI.US,D,20210421,000000,35.087,36.2171,35.0782,36.1608,502786.52178405,0
+UBSI.US,D,20210422,000000,36.0947,36.4036,35.5253,35.5642,307632.00334107,0
+UBSI.US,D,20210423,000000,35.6097,37.3093,35.6097,37.0381,475580.50140996,0
+UBSI.US,D,20210426,000000,37.3462,37.9166,36.4455,36.5154,494483.51934881,0
+UBSI.US,D,20210427,000000,36.5154,36.8613,36.2919,36.8137,305687.98108026,0
+UBSI.US,D,20210428,000000,36.804,37.1315,36.3279,36.4883,300001.0213062,0
+UBSI.US,D,20210429,000000,38.0322,38.0322,36.8137,37.0012,338259.87338015,0
+UBSI.US,D,20210430,000000,36.6456,37.2015,36.5339,36.665,1257194.7708138,0
+UBSI.US,D,20210503,000000,37.0664,37.6357,36.8982,37.4492,436669.1823623,0
+UBSI.US,D,20210504,000000,37.3365,38.0371,37.2247,37.6357,872483.15959027,0
+UBSI.US,D,20210505,000000,37.8592,38.0001,37.3093,37.766,413126.85666712,0
+UBSI.US,D,20210506,000000,37.9438,38.0148,37.1781,37.9254,524157.38799257,0
+UBSI.US,D,20210507,000000,37.318,38.4666,37.1878,38.28,523648.99889949,0
+UBSI.US,D,20210510,000000,38.5598,38.9145,37.9069,37.9069,393443.75991743,0
+UBSI.US,D,20210511,000000,37.6357,38.4024,37.6357,38.1391,646531.99416232,0
+UBSI.US,D,20210512,000000,38.4763,38.8495,36.9915,37.1315,543952.65966361,0
+UBSI.US,D,20210513,000000,37.0478,39.1108,37.0478,38.9058,592151.85637341,0
+UBSI.US,D,20210514,000000,39.2138,39.5674,38.8309,39.484,478118.33036452,0
+UBSI.US,D,20210517,000000,39.3624,39.5325,38.8398,39.5034,384993.59221839,0
+UBSI.US,D,20210518,000000,39.4003,39.6802,38.4666,38.4957,590954.98083646,0
+UBSI.US,D,20210519,000000,38.0371,38.28,37.3462,38.28,279659.28281648,0
+UBSI.US,D,20210520,000000,38.1216,38.4199,37.626,38.1303,282177.55834437,0
+UBSI.US,D,20210521,000000,38.6337,38.999,38.4112,38.6823,271577.54284077,0
+UBSI.US,D,20210524,000000,38.7367,38.8864,38.1488,38.28,274482.77039093,0
+UBSI.US,D,20210525,000000,38.4287,38.7192,37.01,37.0478,328881.43247876,0
+UBSI.US,D,20210526,000000,37.1412,37.7951,36.8418,37.7106,232823.68033408,0
+UBSI.US,D,20210527,000000,38.2324,38.5793,38.0195,38.383,343255.2593272,0
+UBSI.US,D,20210528,000000,38.345,38.4957,37.7572,38.4569,201018.48818469,0
+UBSI.US,D,20210601,000000,38.7367,39.0652,38.6531,38.9427,279797.18593079,0
+UBSI.US,D,20210602,000000,39.1759,39.2138,38.3636,38.4199,446536.4589301,0
+UBSI.US,D,20210603,000000,36.7107,37.2909,35.8808,36.4405,1649377.8492757,0
+UBSI.US,D,20210604,000000,36.3006,36.768,36.0169,36.6271,594376.83050145,0
+UBSI.US,D,20210607,000000,36.7204,36.9546,36.4123,36.5912,561723.63711178,0
+UBSI.US,D,20210608,000000,36.1325,36.4786,35.9838,36.3473,494507.18928635,0
+UBSI.US,D,20210609,000000,36.0392,36.0392,35.5068,35.535,375968.14212455,0
+UBSI.US,D,20210610,000000,36.1374,36.1374,35.2988,35.3182,329410.40412622,0
+UBSI.US,D,20210611,000000,35.5447,35.808,35.2716,35.6952,382905.49207695,0
+UBSI.US,D,20210614,000000,35.808,36.0811,35.1978,35.4406,568432.52071061,0
+UBSI.US,D,20210615,000000,35.5156,36.6757,35.498,36.3832,702553.59066268,0
+UBSI.US,D,20210616,000000,36.1665,37.0236,35.8643,36.8448,543661.41651919,0
+UBSI.US,D,20210617,000000,37.2122,37.2122,35.4786,35.5642,774490.64733423,0
+UBSI.US,D,20210618,000000,35.0452,35.2988,34.1308,34.2631,2314957.9683851,0
+UBSI.US,D,20210621,000000,34.7245,35.7333,34.7245,35.3843,758124.42922222,0
+UBSI.US,D,20210622,000000,35.3368,35.5156,34.781,35.3368,470429.7171774,0
+UBSI.US,D,20210623,000000,35.4698,35.7186,35.2338,35.5544,461994.98639414,0
+UBSI.US,D,20210624,000000,35.6583,36.1947,35.3931,36.1665,382970.32712324,0
+UBSI.US,D,20210625,000000,36.2511,36.4873,35.743,35.9023,1717424.8031701,0
+UBSI.US,D,20210628,000000,35.6195,35.6486,34.7624,35.0355,496518.10484886,0
+UBSI.US,D,20210629,000000,35.3562,35.5049,34.4233,34.5176,420485.11985651,0
+UBSI.US,D,20210630,000000,34.3669,34.5924,34.1027,34.3942,548598.14218625,0
+UBSI.US,D,20210701,000000,34.7245,34.9597,34.3942,34.6303,733383.16973466,0
+UBSI.US,D,20210702,000000,34.5642,34.7158,34.1784,34.4699,466504.62405791,0
+UBSI.US,D,20210706,000000,34.2728,34.3301,33.2261,33.4438,687472.75307145,0
+UBSI.US,D,20210707,000000,33.1883,33.782,33.028,33.2456,496536.62914781,0
+UBSI.US,D,20210708,000000,32.5383,32.9056,32.1146,32.4071,532849.40070551,0
+UBSI.US,D,20210709,000000,32.9337,33.5186,32.6606,33.4711,570467.10621067,0
+UBSI.US,D,20210712,000000,33.0571,33.782,32.9726,33.7256,383336.69659113,0
+UBSI.US,D,20210713,000000,33.6693,33.6693,33.0571,33.132,338327.79580959,0
+UBSI.US,D,20210714,000000,33.2261,33.7256,32.821,33.1514,336554.60875011,0
+UBSI.US,D,20210715,000000,32.8395,33.7256,32.7646,33.6411,400470.64398137,0
+UBSI.US,D,20210716,000000,33.9423,33.9423,32.7365,32.8492,528009.41304402,0
+UBSI.US,D,20210719,000000,32.3225,32.5568,31.5208,31.793,644472.709597,0
+UBSI.US,D,20210720,000000,31.793,33.264,31.793,32.4527,749162.78504694,0
+UBSI.US,D,20210721,000000,32.821,33.2553,32.6995,32.8016,417467.717385,0
+UBSI.US,D,20210722,000000,32.6412,32.6412,31.7472,31.8319,462912.96831931,0
+UBSI.US,D,20210723,000000,32.4576,33.5284,31.8872,32.3128,383965.49362732,0
+UBSI.US,D,20210726,000000,32.4624,33.1514,32.3585,32.9337,503653.04732328,0
+UBSI.US,D,20210727,000000,32.5012,33.0377,32.3401,32.7452,406553.81792717,0
+UBSI.US,D,20210728,000000,32.8783,33.3205,32.2885,32.9997,439111.30243899,0
+UBSI.US,D,20210729,000000,33.3671,33.4905,32.888,33.0474,442213.09338344,0
+UBSI.US,D,20210730,000000,32.8686,33.4992,32.4624,32.547,2110233.5912851,0
+UBSI.US,D,20210802,000000,32.6228,33.3447,31.9163,31.9358,438339.4566499,0
+UBSI.US,D,20210803,000000,32.4342,32.5285,31.5295,32.3877,317446.79439522,0
+UBSI.US,D,20210804,000000,31.8872,32.3974,31.8124,31.9552,253273.47723427,0
+UBSI.US,D,20210805,000000,32.0582,32.5956,32.0494,32.4915,234661.70243985,0
+UBSI.US,D,20210806,000000,33.0377,33.6878,32.6325,33.4525,348207.42191003,0
+UBSI.US,D,20210809,000000,33.2553,33.3962,32.8783,32.9153,342311.54920905,0
+UBSI.US,D,20210810,000000,32.8307,33.6411,32.8113,33.6032,355831.20005087,0
+UBSI.US,D,20210811,000000,33.8384,34.0181,33.4856,34.0084,372423.82626102,0
+UBSI.US,D,20210812,000000,34.0084,34.1211,33.6411,34.0084,448806.71467777,0
+UBSI.US,D,20210813,000000,33.8957,33.8957,33.5653,33.7441,253476.21539488,0
+UBSI.US,D,20210816,000000,33.405,33.8112,33.1883,33.7917,378334.10675007,0
+UBSI.US,D,20210817,000000,33.3865,33.7256,32.9629,33.4905,359119.26311242,0
+UBSI.US,D,20210818,000000,33.1223,33.8296,33.028,33.0941,247217.06060916,0
+UBSI.US,D,20210819,000000,32.7938,33.2261,32.6325,33.0668,415884.91895349,0
+UBSI.US,D,20210820,000000,33.028,33.7917,33.028,33.7917,478358.117123,0
+UBSI.US,D,20210823,000000,34.094,34.1308,33.782,33.8296,286435.05971704,0
+UBSI.US,D,20210824,000000,33.7917,34.094,33.6596,34.0181,257718.27985175,0
+UBSI.US,D,20210825,000000,34.1124,34.6119,33.5469,34.2154,307920.15910233,0
+UBSI.US,D,20210826,000000,34.2154,34.3669,33.8481,33.9054,435270.59779244,0
+UBSI.US,D,20210827,000000,33.9617,34.7624,33.9617,34.7342,402555.65673964,0
+UBSI.US,D,20210830,000000,34.7713,34.7713,34.0181,34.0561,275792.84997695,0
+UBSI.US,D,20210831,000000,34.1027,34.4136,33.886,34.2348,327113.39105787,0
+UBSI.US,D,20210901,000000,34.1968,34.2728,33.6129,34.0464,391619.116472,0
+UBSI.US,D,20210902,000000,33.6878,34.4039,33.6878,33.9996,398219.94166037,0
+UBSI.US,D,20210903,000000,34.1124,34.2445,33.679,33.7917,276364.01586089,0
+UBSI.US,D,20210907,000000,33.9054,34.0648,33.3671,33.3865,399081.32156099,0
+UBSI.US,D,20210908,000000,33.1786,33.2971,32.547,32.7549,545104.25358094,0
+UBSI.US,D,20210909,000000,32.7938,33.06,32.4693,32.5548,466818.50801214,0
+UBSI.US,D,20210910,000000,32.6791,32.784,31.8027,31.861,521070.00483618,0
+UBSI.US,D,20210913,000000,32.1651,32.4225,31.8416,32.2224,451024.48491177,0
+UBSI.US,D,20210914,000000,32.4225,32.4225,31.1458,31.2993,414589.24715552,0
+UBSI.US,D,20210915,000000,31.3363,31.8124,31.3091,31.7559,439032.05960465,0
+UBSI.US,D,20210916,000000,32.0223,32.0223,31.1653,31.2313,484351.75695726,0
+UBSI.US,D,20210917,000000,31.4314,31.861,31.2896,31.4606,3006227.1736112,0
+UBSI.US,D,20210920,000000,30.794,31.0797,30.213,30.8037,635647.93940832,0
+UBSI.US,D,20210921,000000,30.965,31.1556,30.4131,30.5939,372232.40850532,0
+UBSI.US,D,20210922,000000,31.0233,31.3188,30.9107,31.033,393248.22565086,0
+UBSI.US,D,20210923,000000,31.2896,32.2604,31.275,32.0602,472410.78803607,0
+UBSI.US,D,20210924,000000,31.9746,32.3934,31.8707,32.0786,401200.295534,0
+UBSI.US,D,20210927,000000,32.4507,33.5643,32.4507,33.3933,506411.10960966,0
+UBSI.US,D,20210928,000000,33.6022,33.9831,33.3933,33.6402,1222476.1180925,0
+UBSI.US,D,20210929,000000,33.6402,34.6216,33.4312,34.573,769589.94113733,0
+UBSI.US,D,20210930,000000,34.9257,35.3348,34.6119,34.6303,1303318.2169147,0
+UBSI.US,D,20211001,000000,34.6497,35.4105,34.4214,34.8975,680592.00514358,0
+UBSI.US,D,20211004,000000,34.849,35.4038,34.4972,35.1152,613582.41198962,0
+UBSI.US,D,20211005,000000,35.2298,35.3736,34.6119,34.6497,501880.88939151,0
+UBSI.US,D,20211006,000000,33.8694,34.4496,33.8694,34.4019,463889.61052444,0
+UBSI.US,D,20211007,000000,34.6682,35.1735,34.6022,35.1541,451786.03942369,0
+UBSI.US,D,20211008,000000,35.1065,35.259,34.8975,35.0394,389640.10386876,0
+UBSI.US,D,20211011,000000,35.3639,35.3639,34.5827,34.5924,273173.71993263,0
+UBSI.US,D,20211012,000000,34.5924,34.6973,34.2825,34.3164,341890.63597206,0
+UBSI.US,D,20211013,000000,34.3164,34.3641,33.6022,34.0783,390228.7649239,0
+UBSI.US,D,20211014,000000,34.4399,34.7439,34.1358,34.7167,294824.50888065,0
+UBSI.US,D,20211015,000000,35.2017,35.2017,34.4496,34.5069,478045.26229648,0
+UBSI.US,D,20211018,000000,33.3118,34.8353,33.3118,34.2785,333842.85721108,0
+UBSI.US,D,20211019,000000,34.5069,34.7683,34.1358,34.5069,282926.76332366,0
+UBSI.US,D,20211020,000000,34.4399,35.088,34.4399,35.0685,437840.32970628,0
+UBSI.US,D,20211021,000000,35.0024,35.1541,34.6585,35.088,546410.2166561,0
+UBSI.US,D,20211022,000000,34.983,35.3736,34.6303,35.3154,459767.95401067,0
+UBSI.US,D,20211025,000000,35.5729,35.7915,35.1638,35.6593,653887.16996854,0
+UBSI.US,D,20211026,000000,35.6865,35.8673,34.9441,35.3251,598765.0310944,0
+UBSI.US,D,20211027,000000,35.2872,35.2872,33.5556,33.5925,684635.44795072,0
+UBSI.US,D,20211028,000000,33.6878,34.7536,33.6216,34.7167,471261.25237418,0
+UBSI.US,D,20211029,000000,34.6876,35.3251,34.6497,35.2104,1915949.7148921,0
+UBSI.US,D,20211101,000000,35.5059,36.6193,35.5059,36.6096,796304.03846184,0
+UBSI.US,D,20211102,000000,36.5922,36.6485,35.6962,35.7624,329152.09306881,0
+UBSI.US,D,20211103,000000,35.6768,36.839,35.6768,36.5242,463746.56177154,0
+UBSI.US,D,20211104,000000,36.5154,36.5154,35.4962,35.8207,411173.57225684,0
+UBSI.US,D,20211105,000000,36.2298,36.8866,36.1821,36.4776,430672.45514487,0
+UBSI.US,D,20211108,000000,36.5727,36.8768,34.7167,36.4679,309554.41391977,0
+UBSI.US,D,20211109,000000,36.2968,36.5922,36.0111,36.4776,435314.85028435,0
+UBSI.US,D,20211110,000000,36.5533,36.8768,36.5057,36.6387,295106.4898756,0
+UBSI.US,D,20211111,000000,36.7534,37.01,36.5339,36.9537,315860.90858056,0
+UBSI.US,D,20211112,000000,36.9634,36.9634,36.2773,36.6009,271354.22212579,0
+UBSI.US,D,20211115,000000,36.8098,36.9634,36.4104,36.7729,517467.02869268,0
+UBSI.US,D,20211116,000000,36.6679,36.9342,36.3483,36.7243,594175.12146856,0
+UBSI.US,D,20211117,000000,36.563,36.6096,36.0577,36.429,397189.78481385,0
+UBSI.US,D,20211118,000000,36.497,36.5436,36.1529,36.4581,491784.1173424,0
+UBSI.US,D,20211119,000000,36.0305,36.4066,35.6768,36.3531,378621.23338361,0
+UBSI.US,D,20211122,000000,36.7914,37.5153,36.5339,37.0002,628393.61811854,0
+UBSI.US,D,20211123,000000,37.3529,37.5153,37.1626,37.2199,342836.40434564,0
+UBSI.US,D,20211124,000000,36.9721,37.1908,36.8487,36.9818,329902.3271758,0
+UBSI.US,D,20211126,000000,35.535,36.4435,34.1834,34.4778,495791.5406794,0
+UBSI.US,D,20211129,000000,35.1541,35.4299,34.4214,34.7926,635528.56059295,0
+UBSI.US,D,20211130,000000,34.3358,34.7167,33.8783,34.0113,597497.14574484,0
+UBSI.US,D,20211201,000000,34.7713,35.3581,33.8005,33.819,571013.57302935,0
+UBSI.US,D,20211202,000000,34.3291,36.0315,34.2135,35.7614,1478518.978018,0
+UBSI.US,D,20211203,000000,35.945,36.0218,33.9734,34.0026,3736769.950842,0
+UBSI.US,D,20211206,000000,34.5982,36.0985,34.5118,35.7808,980070.22956863,0
+UBSI.US,D,20211207,000000,35.945,36.0597,35.05,35.2328,636327.16370273,0
+UBSI.US,D,20211208,000000,35.2328,35.2998,34.848,34.9344,466355.40053867,0
+UBSI.US,D,20211209,000000,34.8966,35.0695,34.2765,34.6556,392680.14715008,0
+UBSI.US,D,20211210,000000,34.8868,35.0695,34.127,34.8198,387821.63518965,0
+UBSI.US,D,20211213,000000,34.5788,34.848,33.9151,34.1941,586946.52837175,0
+UBSI.US,D,20211214,000000,34.2232,35.0218,34.1658,34.2999,818095.81790734,0
+UBSI.US,D,20211215,000000,33.9346,34.1172,33.2807,33.6275,837146.00110997,0
+UBSI.US,D,20211216,000000,34.1941,34.4729,33.4827,33.6752,691696.29322939,0
+UBSI.US,D,20211217,000000,33.5886,33.8481,32.7045,33.5789,1923746.3864898,0
+UBSI.US,D,20211220,000000,33.1367,34.0404,32.0553,32.819,625918.56595483,0
+UBSI.US,D,20211221,000000,33.2331,33.7713,32.9347,33.5983,725676.03224859,0
+UBSI.US,D,20211222,000000,33.4254,33.9831,33.2331,33.9734,562936.97869224,0
+UBSI.US,D,20211223,000000,34.2902,34.8295,34.2902,34.6556,453772.25592097,0
+UBSI.US,D,20211227,000000,35.1948,35.1948,34.3961,35.0403,415480.47176,0
+UBSI.US,D,20211228,000000,34.9063,35.4349,34.7333,35.1948,326329.19573615,0
+UBSI.US,D,20211229,000000,35.2045,35.3484,34.8771,35.0121,597635.04885916,0
+UBSI.US,D,20211230,000000,35.1462,35.6175,34.8771,34.9257,392151.17550261,0
+UBSI.US,D,20211231,000000,34.7236,35.0597,34.6468,34.8868,359408.44800141,0
+UBSI.US,D,20220103,000000,35.3095,35.9353,35.1948,35.5213,712337.50788527,0
+UBSI.US,D,20220104,000000,35.8197,36.7807,35.089,36.3872,674556.17107284,0
+UBSI.US,D,20220105,000000,36.425,36.7331,35.9353,35.9634,568653.78317014,0
+UBSI.US,D,20220106,000000,36.3386,37.0595,35.9926,36.9828,791309.68164252,0
+UBSI.US,D,20220107,000000,37.0022,37.4832,36.6854,37.3967,584678.33087952,0
+UBSI.US,D,20220110,000000,37.5405,37.9642,37.4443,37.8583,730196.99031727,0
+UBSI.US,D,20220111,000000,37.9254,37.9827,37.3967,37.8962,620463.15991749,0
+UBSI.US,D,20220112,000000,37.9545,37.9827,36.9925,37.3482,758291.14791267,0
+UBSI.US,D,20220113,000000,38.2663,38.2663,37.4637,37.7524,562953.44473574,0
+UBSI.US,D,20220114,000000,37.4735,37.868,37.0595,37.7718,477268.27086879,0
+UBSI.US,D,20220118,000000,37.7135,37.9642,37.2859,37.4259,474300.26652778,0
+UBSI.US,D,20220119,000000,37.6086,37.6659,36.5892,36.6369,443822.64913564,0
+UBSI.US,D,20220120,000000,36.5309,37.1654,35.5116,35.5699,607021.7227823,0
+UBSI.US,D,20220121,000000,35.2328,36.1461,35.1084,35.156,751566.82739806,0
+UBSI.US,D,20220124,000000,34.7586,35.9353,34.5409,35.877,864600.04126429,0
+UBSI.US,D,20220125,000000,35.5883,36.2909,34.6944,35.8867,754993.82270165,0
+UBSI.US,D,20220126,000000,35.9731,36.3386,34.5118,35.0792,702329.24081998,0
+UBSI.US,D,20220127,000000,34.9927,35.6175,33.4827,33.8481,869483.25228997,0
+UBSI.US,D,20220128,000000,34.1074,34.1074,32.9153,33.819,937128.84637415,0
+UBSI.US,D,20220131,000000,33.5498,34.0599,33.1173,33.9734,3020621.5830141,0
+UBSI.US,D,20220201,000000,33.7713,35.0121,33.2904,34.9063,867410.58906432,0
+UBSI.US,D,20220202,000000,34.7333,34.9063,34.0026,34.2426,532142.38996271,0
+UBSI.US,D,20220203,000000,34.3291,34.7333,33.9249,34.0026,613117.24626072,0
+UBSI.US,D,20220204,000000,34.1853,34.8101,33.8102,34.5409,454689.20871841,0
+UBSI.US,D,20220207,000000,34.5691,34.8577,34.2902,34.6079,483048.88126527,0
+UBSI.US,D,20220208,000000,35.0306,35.5602,34.9257,35.4446,521111.16994493,0
+UBSI.US,D,20220209,000000,35.0024,35.4058,34.6371,34.8101,563357.89192923,0
+UBSI.US,D,20220210,000000,34.8004,35.2619,34.4642,34.675,485487.91395882,0
+UBSI.US,D,20220211,000000,34.6176,35.3386,34.3679,34.5506,457017.09561832,0
+UBSI.US,D,20220214,000000,34.781,35.0695,34.2718,34.6371,582948.36718422,0
+UBSI.US,D,20220215,000000,35.0121,35.6175,34.7907,35.5786,616030.70683264,0
+UBSI.US,D,20220216,000000,35.2814,36.0121,35.2814,35.7711,497648.0870841,0
+UBSI.US,D,20220217,000000,35.3581,35.4543,34.8004,34.848,480433.86773181,0
+UBSI.US,D,20220218,000000,34.781,35.4446,34.7042,35.3095,559330.91516558,0
+UBSI.US,D,20220222,000000,35.3581,35.3581,34.5982,34.8674,575558.20103555,0
+UBSI.US,D,20220223,000000,35.05,35.3775,34.3961,34.5506,492467.4581477,0
+UBSI.US,D,20220224,000000,33.4924,33.781,32.6169,33.6557,703370.7180714,0
+UBSI.US,D,20220225,000000,33.8773,35.2814,33.8773,35.2045,554712.18996362,0
+UBSI.US,D,20220228,000000,34.3864,35.2998,34.3864,35.2134,707175.40324779,0
+UBSI.US,D,20220301,000000,34.8295,35.0218,32.925,33.3671,843208.5925014,0
+UBSI.US,D,20220302,000000,33.6081,34.8674,33.6081,34.4545,811120.39022934,0
+UBSI.US,D,20220303,000000,34.6176,34.6176,34.1124,34.4729,654824.70532036,0
+UBSI.US,D,20220304,000000,33.8384,34.1367,33.1173,33.5595,616804.61087717,0
+UBSI.US,D,20220307,000000,33.3962,33.9151,32.6266,32.6656,896774.69026472,0
+UBSI.US,D,20220308,000000,33.3292,33.3389,32.2905,32.4342,1154466.2127958,0
+UBSI.US,D,20220309,000000,33.2622,33.714,33.1464,33.3098,694348.35536073,0
+UBSI.US,D,20220310,000000,33.1154,34.0676,32.9405,33.9705,579305.25505969,0
+UBSI.US,D,20220311,000000,34.3495,35.0102,34.2232,34.6507,744835.30298941,0
+UBSI.US,D,20220314,000000,35.088,35.6904,34.6799,34.8839,742387.0081464,0
+UBSI.US,D,20220315,000000,34.9907,35.3698,34.2718,34.7187,617610.41788099,0
+UBSI.US,D,20220316,000000,35.02,35.5059,34.2718,35.3115,880089.44255988,0
+UBSI.US,D,20220317,000000,34.7673,35.1754,34.3204,34.7284,737528.49618596,0
+UBSI.US,D,20220318,000000,34.7479,34.7479,33.6596,34.3009,2642044.6021222,0
+UBSI.US,D,20220321,000000,34.4564,34.6537,33.951,34.2038,747047.92758483,0
+UBSI.US,D,20220322,000000,34.5633,35.02,34.3592,34.4952,631005.54426884,0
+UBSI.US,D,20220323,000000,34.1552,34.5438,33.4167,33.5138,649533.95971803,0
+UBSI.US,D,20220324,000000,33.6887,34.0968,33.3292,33.9413,681889.73519698,0
+UBSI.US,D,20220325,000000,34.1746,34.7187,33.9607,34.6896,645227.06021488,0
+UBSI.US,D,20220328,000000,34.4175,34.8159,33.8442,34.8159,585366.81732339,0
+UBSI.US,D,20220329,000000,35.2045,35.5447,34.7187,35.2045,733639.42253663,0
+UBSI.US,D,20220330,000000,35.4378,35.4572,34.1164,34.3592,831005.19601191,0
+UBSI.US,D,20220331,000000,34.3398,34.7479,33.8053,33.8927,780177.6071083,0
+UBSI.US,D,20220401,000000,34.1261,34.5827,33.8247,34.0482,1224706.237859,0
+UBSI.US,D,20220404,000000,33.8442,33.9705,33.1544,33.5429,622563.60959155,0
+UBSI.US,D,20220405,000000,33.5235,33.8636,33.1251,33.2127,813381.38382753,0
+UBSI.US,D,20220406,000000,33.0863,33.2301,32.7316,32.7948,742684.42605713,0
+UBSI.US,D,20220407,000000,32.8919,32.9891,32.241,32.6976,695142.84195963,0
+UBSI.US,D,20220408,000000,33.2029,33.2029,32.6198,32.6685,766698.09224751,0
+UBSI.US,D,20220411,000000,32.6392,33.4361,32.6392,32.9016,628587.09412966,0
+UBSI.US,D,20220412,000000,32.7948,33.3098,32.5129,32.7268,558412.93324041,0
+UBSI.US,D,20220413,000000,32.6004,33.5041,32.3672,33.4069,559031.43899941,0
+UBSI.US,D,20220414,000000,33.4069,33.6402,32.9405,33.2029,549288.68688557,0
+UBSI.US,D,20220418,000000,33.1251,33.4167,33.0183,33.1835,443432.60973022,0
+UBSI.US,D,20220419,000000,33.2029,33.9705,32.2215,33.9025,876074.81532886,0
+UBSI.US,D,20220420,000000,34.1746,34.5536,34.0384,34.3592,667762.89900107,0
+UBSI.US,D,20220421,000000,34.6119,34.7673,33.6693,33.815,718652.23556781,0
+UBSI.US,D,20220422,000000,33.8053,33.815,32.9696,32.9891,676186.30937942,0
+UBSI.US,D,20220425,000000,32.7948,33.4846,32.2798,33.4458,1011477.1492908,0
+UBSI.US,D,20220426,000000,32.8239,33.8686,32.8239,32.9405,954891.59080056,0
+UBSI.US,D,20220427,000000,32.8628,33.2612,32.5421,32.8628,890913.80790618,0
+UBSI.US,D,20220428,000000,32.9016,33.2709,32.5129,32.9502,920688.53106638,0
+UBSI.US,D,20220429,000000,32.8822,33.1154,32.1729,32.3187,4381307.4954853,0
+UBSI.US,D,20220502,000000,32.8336,32.9788,32.1729,32.9016,1056462.3801349,0
+UBSI.US,D,20220503,000000,32.9113,33.9025,32.7753,33.7956,788518.68726914,0
+UBSI.US,D,20220504,000000,33.7179,34.5972,33.5332,34.5341,1013964.5509871,0
+UBSI.US,D,20220505,000000,34.1066,34.2038,33.4458,34.0287,768224.28865449,0
+UBSI.US,D,20220506,000000,34.0287,34.0287,33.3098,33.6402,732000.02208059,0
+UBSI.US,D,20220509,000000,33.3875,34.2912,33.3584,33.9607,854120.43370379,0
+UBSI.US,D,20220510,000000,34.0482,34.4466,33.0086,33.5138,837231.41871064,0
+UBSI.US,D,20220511,000000,33.679,34.1941,33.0668,33.1349,777634.63251516,0
+UBSI.US,D,20220512,000000,33.2807,33.5818,32.6587,33.5624,872202.20772303,0
+UBSI.US,D,20220513,000000,33.8053,34.019,33.3195,33.6207,717561.36018588,0
+UBSI.US,D,20220516,000000,33.4555,34.0287,33.13,33.6693,696219.3095535,0
+UBSI.US,D,20220517,000000,34.1552,34.6604,34.0579,34.641,713695.95647409,0
+UBSI.US,D,20220518,000000,34.4175,34.8547,34.2426,34.6022,793437.91776499,0
+UBSI.US,D,20220519,000000,34.2232,34.5049,33.9316,33.9607,824322.04060605,0
+UBSI.US,D,20220520,000000,34.2718,34.5049,33.6693,34.3592,717352.44725898,0
+UBSI.US,D,20220523,000000,34.8936,35.7099,34.7284,35.3406,704286.64174113,0
+UBSI.US,D,20220524,000000,35.2241,35.5253,34.5924,35.4669,546576.93534654,0
+UBSI.US,D,20220525,000000,35.3503,36.0597,35.2823,35.535,610301.55282211,0
+UBSI.US,D,20220526,000000,35.8556,36.2248,35.6904,35.8944,526713.74124606,0
+UBSI.US,D,20220527,000000,35.7487,36.3025,35.7487,36.3025,508956.14245823,0
+UBSI.US,D,20220531,000000,35.9722,36.735,35.7487,36.497,644745.42844248,0
+UBSI.US,D,20220601,000000,36.4873,36.4873,35.5836,36.0305,462710.2301587,0
+UBSI.US,D,20220602,000000,36.1374,36.497,35.6127,36.4679,486967.79961844,0
+UBSI.US,D,20220603,000000,36.3219,36.39,35.7487,35.8459,550579.21304493,0
+UBSI.US,D,20220606,000000,36.1277,36.4387,35.9527,36.1471,395973.35585022,0
+UBSI.US,D,20220607,000000,35.8556,36.5261,35.7584,36.5067,504462.97083797,0
+UBSI.US,D,20220608,000000,36.2054,36.2054,35.5253,35.7196,428903.38459626,0
+UBSI.US,D,20220609,000000,35.6803,35.6901,34.7088,34.7481,616085.56190963,0
+UBSI.US,D,20220610,000000,33.914,34.4439,33.8404,34.2869,648110.20238669,0
+UBSI.US,D,20220613,000000,33.7079,34.7481,33.6882,34.2378,695961.69614603,0
+UBSI.US,D,20220614,000000,34.3163,34.6892,33.9434,34.2574,538229.18320768,0
+UBSI.US,D,20220615,000000,34.6009,34.8953,34.0415,34.3065,530024.81801705,0
+UBSI.US,D,20220616,000000,33.6686,33.806,33.0013,33.1093,700886.76097852,0
+UBSI.US,D,20220617,000000,33.649,33.9826,33.2761,33.4625,937770.86416485,0
+UBSI.US,D,20220621,000000,34.0023,34.4537,33.7619,34.2967,614347.06395717,0
+UBSI.US,D,20220622,000000,33.9434,34.5812,33.7177,34.5224,485384.34831879,0
+UBSI.US,D,20220623,000000,34.4635,34.5126,33.5705,34.1004,461325.6155172,0
+UBSI.US,D,20220624,000000,34.2967,35.0327,34.12,34.9345,872273.51428317,0
+UBSI.US,D,20220627,000000,35.1799,35.3074,34.2722,34.8756,481144.0845555,0
+UBSI.US,D,20220628,000000,35.0523,35.3172,34.6598,34.6892,415995.24950368,0
+UBSI.US,D,20220629,000000,34.7579,34.8756,34.3066,34.5518,430938.5871208,0
+UBSI.US,D,20220630,000000,33.9041,34.7383,33.7668,34.4144,406866.60667948,0
+UBSI.US,D,20220701,000000,34.4144,35.1013,33.9181,34.964,499394.23685944,0
+UBSI.US,D,20220705,000000,34.1397,34.9738,33.7864,34.964,526600.81267107,0
+UBSI.US,D,20220706,000000,34.5812,35.0621,34.3948,34.8069,499089.54114562,0
+UBSI.US,D,20220707,000000,34.9443,35.3467,34.8168,34.9247,368108.08902198,0
+UBSI.US,D,20220708,000000,35.0621,35.1308,34.6892,34.9738,388749.94982206,0
+UBSI.US,D,20220711,000000,34.7481,35.0032,34.5862,34.7873,439362.0478916,0
+UBSI.US,D,20220712,000000,34.434,35.1406,34.3948,34.6892,379472.52581318,0
+UBSI.US,D,20220713,000000,34.5027,34.5518,33.8158,33.8649,506247.34279746,0
+UBSI.US,D,20220714,000000,33.1878,33.5607,33.0406,33.5312,486854.83632898,0
+UBSI.US,D,20220715,000000,34.0808,34.8364,33.7275,34.7677,710554.48083487,0
+UBSI.US,D,20220718,000000,35.0425,35.2976,34.5371,34.6794,474206.39753304,0
+UBSI.US,D,20220719,000000,34.9541,35.9649,34.9541,35.7588,625344.64303274,0
+UBSI.US,D,20220720,000000,35.4448,35.9943,35.3859,35.9551,659077.20998594,0
+UBSI.US,D,20220721,000000,35.6411,35.8177,35.2584,35.6607,646741.61929751,0
+UBSI.US,D,20220722,000000,35.5724,35.9943,35.0425,35.5331,621558.87521715,0
+UBSI.US,D,20220725,000000,35.8766,36.2986,35.592,36.2299,599495.44076897,0
+UBSI.US,D,20220726,000000,36.4163,37.0296,36.0777,36.956,938911.18023098,0
+UBSI.US,D,20220727,000000,37.0345,37.8785,36.8981,37.5154,1178111.5822719,0
+UBSI.US,D,20220728,000000,37.5154,37.8,37.2112,37.535,1107930.6822205,0
+UBSI.US,D,20220729,000000,37.7411,38.2317,37.6528,38.0159,2770045.8011315,0
+UBSI.US,D,20220801,000000,37.9275,38.6537,37.7803,38.5752,930970.74878576,0
+UBSI.US,D,20220802,000000,38.5163,38.5556,37.7705,37.7902,826636.41445742,0
+UBSI.US,D,20220803,000000,37.9472,38.0453,37.6233,37.9079,550871.50770837,0
+UBSI.US,D,20220804,000000,37.9275,37.9275,37.5252,37.6135,486030.425518,0
+UBSI.US,D,20220805,000000,37.5154,37.8981,37.5154,37.6822,495194.73506455,0
+UBSI.US,D,20220808,000000,37.8098,37.957,37.3289,37.3976,779521.69327699,0
+UBSI.US,D,20220809,000000,37.4958,37.7313,37.378,37.7117,518071.37078242,0
+UBSI.US,D,20220810,000000,38.1631,38.4819,38.0747,38.3397,611783.13614453,0
+UBSI.US,D,20220811,000000,38.536,38.8205,38.536,38.6832,777064.7656314,0
+UBSI.US,D,20220812,000000,38.899,39.2523,38.6733,39.2523,537691.12522474,0
+UBSI.US,D,20220815,000000,39.0462,39.2523,38.7617,39.2425,411893.57643297,0
+UBSI.US,D,20220816,000000,39.2523,40.0815,39.0364,39.9195,817102.19004759,0
+UBSI.US,D,20220817,000000,39.6547,39.6939,39.2719,39.4682,491953.13952719,0
+UBSI.US,D,20220818,000000,39.4388,39.5173,39.1346,39.4682,389185.08383478,0
+UBSI.US,D,20220819,000000,39.3308,39.5565,38.9343,39.1836,604904.55397626,0
+UBSI.US,D,20220822,000000,38.7911,39.007,38.4378,38.4869,513333.81100459,0
+UBSI.US,D,20220823,000000,38.5752,38.6145,38.0453,38.0551,456269.0933366,0
+UBSI.US,D,20220824,000000,37.7607,37.9668,37.5546,37.6331,415546.86785123,0
+UBSI.US,D,20220825,000000,37.6037,38.3299,37.5841,38.2612,446867.34532409,0
+UBSI.US,D,20220826,000000,38.3888,38.4084,37.3682,37.4271,393740.23380399,0
+UBSI.US,D,20220829,000000,37.2995,37.8588,36.8285,36.9168,488182.65744976,0
+UBSI.US,D,20220830,000000,37.1032,37.1032,36.6126,36.8579,467439.91077788,0
+UBSI.US,D,20220831,000000,36.8285,36.8677,36.2986,36.4065,475536.25675224,0
+UBSI.US,D,20220901,000000,36.3378,36.4458,35.8177,35.9943,501078.72520376,0
+UBSI.US,D,20220902,000000,36.1317,36.4261,35.5822,35.7392,648036.83084356,0
+UBSI.US,D,20220906,000000,35.8668,35.9158,34.5175,34.856,673857.49972944,0
+UBSI.US,D,20220907,000000,34.8364,35.3613,34.7579,35.2878,473172.06258478,0
+UBSI.US,D,20220908,000000,34.9706,35.6992,34.7327,35.6744,583767.52024672,0
+UBSI.US,D,20220909,000000,35.8231,36.4475,35.8231,36.3682,510702.7574093,0
+UBSI.US,D,20220912,000000,36.4178,36.9034,36.3389,36.7152,513647.58291911,0
+UBSI.US,D,20220913,000000,36.1105,36.3583,35.5951,35.7537,698057.82252671,0
+UBSI.US,D,20220914,000000,35.7239,35.9916,35.377,35.8528,606184.1090881,0
+UBSI.US,D,20220915,000000,35.8528,36.844,35.8528,36.4475,768848.64336376,0
+UBSI.US,D,20220916,000000,36.3781,36.5219,35.8429,36.4872,2273286.2495817,0
+UBSI.US,D,20220919,000000,36.2592,37.5428,36.1303,37.4487,537652.0975407,0
+UBSI.US,D,20220920,000000,37.1711,37.6469,37.0522,37.5082,474444.78247866,0
+UBSI.US,D,20220921,000000,37.5082,37.865,36.8639,36.963,697039.89551767,0
+UBSI.US,D,20220922,000000,37.1216,37.1513,36.3038,36.616,605883.47256808,0
+UBSI.US,D,20220923,000000,36.1799,36.3088,35.7438,36.2394,547543.84612709,0
+UBSI.US,D,20220926,000000,36.0907,36.5665,35.9916,36.1898,582527.64681351,0
+UBSI.US,D,20220927,000000,36.2295,36.4079,35.2085,35.4662,679623.15430446,0
+UBSI.US,D,20220928,000000,35.6,36.507,35.3473,36.2394,727693.72323797,0
+UBSI.US,D,20220929,000000,35.8231,35.833,35.3076,35.5753,631744.26637365,0
+UBSI.US,D,20220930,000000,35.5753,36.1105,35.3869,35.4365,620411.8837249,0
+UBSI.US,D,20221003,000000,35.9618,36.2889,35.4167,36.0808,593135.67704155,0
+UBSI.US,D,20221004,000000,36.3682,37.6667,36.3682,37.6667,728115.4214439,0
+UBSI.US,D,20221005,000000,37.0522,37.5874,37.0324,37.5082,623004.62149819,0
+UBSI.US,D,20221006,000000,37.3694,37.7956,37.2108,37.7163,504431.76207906,0
+UBSI.US,D,20221007,000000,37.5974,37.6568,36.7053,36.7647,798912.29536524,0
+UBSI.US,D,20221010,000000,36.7945,37.2306,36.4376,36.5962,530025.21132824,0
+UBSI.US,D,20221011,000000,36.3781,37.2306,36.3385,36.8143,683757.41087836,0
+UBSI.US,D,20221012,000000,36.7251,37.0224,36.3385,36.5367,520370.54187676,0
+UBSI.US,D,20221013,000000,36.0808,38.3408,35.8825,38.202,603856.69817644,0
+UBSI.US,D,20221014,000000,38.3011,38.6679,37.528,37.637,492095.57628463,0
+UBSI.US,D,20221017,000000,38.3705,38.7274,37.974,38.4399,617194.66942179,0
+UBSI.US,D,20221018,000000,38.8463,39.2725,38.321,38.6778,693320.27521802,0
+UBSI.US,D,20221019,000000,38.3011,38.8067,37.9146,38.5291,735150.11424277,0
+UBSI.US,D,20221020,000000,38.6382,38.6382,37.0135,37.2108,694445.14004962,0
+UBSI.US,D,20221021,000000,37.4685,38.2863,37.2207,38.1425,852157.2425241,0
+UBSI.US,D,20221024,000000,38.5787,38.8364,38.3309,38.5291,602703.58561813,0
+UBSI.US,D,20221025,000000,38.2119,38.3606,37.7262,37.9939,977448.01666396,0
+UBSI.US,D,20221026,000000,37.9839,38.8959,37.9344,38.5886,686840.44847958,0
+UBSI.US,D,20221027,000000,39.1536,40.6404,38.9256,40.1448,1127569.5514318,0
+UBSI.US,D,20221028,000000,40.2638,41.8059,40.2439,41.7605,1308329.7812091,0
+UBSI.US,D,20221031,000000,41.6515,42.276,41.5226,41.9786,2651659.5046628,0
+UBSI.US,D,20221101,000000,42.2165,42.9203,41.939,42.7815,1144902.5583122,0
+UBSI.US,D,20221102,000000,42.5634,43.1483,41.9092,41.9984,1021359.107839,0
+UBSI.US,D,20221103,000000,41.711,42.2363,41.1782,42.0678,521783.93705978,0
+UBSI.US,D,20221104,000000,42.276,42.7518,42.0182,42.5436,554642.09631106,0
+UBSI.US,D,20221107,000000,42.7121,42.9302,42.3057,42.6031,447640.71637036,0
+UBSI.US,D,20221108,000000,42.7319,43.0987,42.2859,42.6625,395137.27203771,0
+UBSI.US,D,20221109,000000,42.4544,42.5634,42.0083,42.1273,411964.84637948,0
+UBSI.US,D,20221110,000000,43.1681,43.7133,42.8311,43.3861,1008280.410371,0
+UBSI.US,D,20221111,000000,43.634,43.7628,42.4346,42.4841,626947.19706939,0
+UBSI.US,D,20221114,000000,42.4841,42.9996,42.2264,42.3057,471577.63821731,0
+UBSI.US,D,20221115,000000,42.4346,42.95,42.1868,42.4742,521113.05355035,0
+UBSI.US,D,20221116,000000,42.3454,42.4643,41.7258,41.8398,405472.91347244,0
+UBSI.US,D,20221117,000000,41.4632,41.6713,41.051,41.3046,551961.58881549,0
+UBSI.US,D,20221118,000000,42.0678,42.1379,41.2451,41.5226,887456.81244127,0
+UBSI.US,D,20221121,000000,41.4334,41.8894,41.4192,41.8597,384832.90487183,0
+UBSI.US,D,20221122,000000,42.0777,42.4593,41.9588,42.276,417678.95795452,0
+UBSI.US,D,20221123,000000,42.0678,42.5535,41.8597,42.2363,382928.20101348,0
+UBSI.US,D,20221125,000000,42.5238,42.7319,42.276,42.6824,232282.06560674,0
+UBSI.US,D,20221128,000000,42.494,42.5733,41.5623,41.7506,467128.62126004,0
+UBSI.US,D,20221129,000000,41.7209,42.0728,41.711,41.8299,309663.6863943,0
+UBSI.US,D,20221130,000000,41.7308,42.5535,40.9973,42.5139,668902.13316957,0
+UBSI.US,D,20221201,000000,42.6229,42.7022,42.1075,42.4247,348330.7888746,0
+UBSI.US,D,20221202,000000,42.1471,42.6229,41.7506,42.5832,364306.89602545,0
+UBSI.US,D,20221205,000000,42.3751,42.3751,40.6107,40.8783,586784.98276808,0
+UBSI.US,D,20221206,000000,40.9378,41.0072,40.4323,40.7693,464594.39663495,0
+UBSI.US,D,20221207,000000,40.799,41.1757,40.3827,40.69,376796.42662204,0
+UBSI.US,D,20221208,000000,40.96,41.28,40.72,41.2,455609,0
+UBSI.US,D,20221209,000000,40.71,41.57,40.71,41.01,591231,0
+UBSI.US,D,20221212,000000,41.04,41.24,40.775,40.96,470206,0
+UBSI.US,D,20221213,000000,41.43,41.84,40.27,40.34,719388,0
+UBSI.US,D,20221214,000000,40.46,41.05,39.205,39.28,990317,0
+UBSI.US,D,20221215,000000,39.04,39.42,38.9,39.11,793914,0
+UBSI.US,D,20221216,000000,38.85,39.35,38.26,38.36,2293934,0
+UBSI.US,D,20221219,000000,38.49,38.9,38.31,38.81,490896,0
+UBSI.US,D,20221220,000000,39.02,39.34,38.78,38.94,619628,0
+UBSI.US,D,20221221,000000,39.6,40.14,39.38,39.94,794510,0
+UBSI.US,D,20221222,000000,39.69,40.37,39.24,40.3,576296,0
+UBSI.US,D,20221223,000000,40.25,40.595,40.162,40.46,363694,0
+UBSI.US,D,20221227,000000,40.67,40.67,40.27,40.43,326185,0
+UBSI.US,D,20221228,000000,40.49,40.73,40.24,40.25,371375,0
+UBSI.US,D,20221229,000000,40.38,40.97,40.3,40.79,351354,0
+UBSI.US,D,20221230,000000,40.64,40.85,40.12,40.49,551180,0
+UBSI.US,D,20230103,000000,40.55,40.98,40,40.14,534724,0
+UBSI.US,D,20230104,000000,40.24,40.79,39.83,39.91,475681,0
+UBSI.US,D,20230105,000000,39.6,39.64,39.17,39.49,567571,0
+UBSI.US,D,20230106,000000,39.82,40.78,39.79,40.37,537688,0
+UBSI.US,D,20230109,000000,40.28,40.69,39.58,39.72,346563,0
+UBSI.US,D,20230110,000000,39.77,40.3,39.44,40.12,401101,0
+UBSI.US,D,20230111,000000,40.23,40.6,40.05,40.5,452008,0
+UBSI.US,D,20230112,000000,40.76,41.23,40.64,40.94,317093,0
+UBSI.US,D,20230113,000000,40.6,41,40.19,40.87,304092,0
+UBSI.US,D,20230117,000000,40.61,40.725,40.18,40.62,364258,0
+UBSI.US,D,20230118,000000,40.35,40.35,38.91,38.96,444902,0
+UBSI.US,D,20230119,000000,38.99,38.99,38.5,38.77,397740,0
+UBSI.US,D,20230120,000000,39.25,39.475,38.85,39.44,546195,0
+UBSI.US,D,20230123,000000,39.63,39.79,39.29,39.39,317647,0
+UBSI.US,D,20230124,000000,39.57,39.57,38.9,39.2,438807,0
+UBSI.US,D,20230125,000000,39.23,39.25,38.615,38.85,492301,0
+UBSI.US,D,20230126,000000,39.02,39.81,38.63,39.6,483195,0
+UBSI.US,D,20230127,000000,39.42,39.73,39.04,39.37,439892,0
+UBSI.US,D,20230130,000000,38.95,39.64,38.945,39.03,641284,0
+UBSI.US,D,20230131,000000,39.23,40.35,39.21,40.2,2474952,0
+UBSI.US,D,20230201,000000,40.01,41.04,39.87,40.62,725813,0
+UBSI.US,D,20230202,000000,40.73,42.18,40.57,42.17,845506,0
+UBSI.US,D,20230203,000000,41.97,42.45,41.78,42.3,599694,0
+UBSI.US,D,20230206,000000,42,42.33,41.53,41.7,415275,0
+UBSI.US,D,20230207,000000,41.48,42.18,41.24,42.02,392147,0
+UBSI.US,D,20230208,000000,41.66,41.97,41.06,41.35,349740,0
+UBSI.US,D,20230209,000000,41.44,41.69,40.85,41.05,335134,0
+UBSI.US,D,20230210,000000,41.04,41.34,40.89,41.3,381389,0
+UBSI.US,D,20230213,000000,41.2,41.78,41.17,41.76,323623,0
+UBSI.US,D,20230214,000000,41.73,41.77,41.04,41.37,306539,0
+UBSI.US,D,20230215,000000,41.04,41.93,40.98,41.88,313265,0
+UBSI.US,D,20230216,000000,41.6,41.71,41.31,41.36,348856,0
+UBSI.US,D,20230217,000000,41.56,41.82,41.17,41.63,445772,0
+UBSI.US,D,20230221,000000,41.23,41.3162,40.85,40.86,424660,0
+UBSI.US,D,20230222,000000,40.88,41.08,40.5,40.85,475665,0
+UBSI.US,D,20230223,000000,40.98,41.22,40.71,40.98,321950,0
+UBSI.US,D,20230224,000000,40.58,40.97,40.42,40.94,365736,0
+UBSI.US,D,20230227,000000,41.02,41.4,40.68,40.81,303035,0
+UBSI.US,D,20230228,000000,40.95,41.21,40.73,40.77,785115,0
+UBSI.US,D,20230301,000000,40.6,40.82,40.21,40.45,423726,0
+UBSI.US,D,20230302,000000,40.16,40.18,39.27,39.6,384405,0
+UBSI.US,D,20230303,000000,39.68,40.11,39.255,40.04,391761,0
+UBSI.US,D,20230306,000000,40.02,40.38,39.69,39.97,465308,0
+UBSI.US,D,20230307,000000,39.72,39.72,38.56,38.66,410136,0
+UBSI.US,D,20230308,000000,38.77,38.98,38.565,38.79,372799,0
+UBSI.US,D,20230309,000000,38.13,38.13,36.55,36.72,660351,0
+UBSI.US,D,20230310,000000,35.78,36.55,34.85,36.18,1477081,0
+UBSI.US,D,20230313,000000,34.22,39.21,33.35,36.13,2807605,0
+UBSI.US,D,20230314,000000,38.66,38.97,36.04,36.38,1932243,0
+UBSI.US,D,20230315,000000,34.48,36.51,34.48,35.32,1868580,0
+UBSI.US,D,20230316,000000,34.94,37.75,34.63,37.18,1427414,0
+UBSI.US,D,20230317,000000,36.46,36.46,35.28,35.79,3129722,0
+UBSI.US,D,20230320,000000,36.35,37.23,35.4,35.52,982491,0
+UBSI.US,D,20230321,000000,36.97,37.5,36.55,37.36,906106,0
+UBSI.US,D,20230322,000000,37.29,37.4,35.55,35.63,807066,0
+UBSI.US,D,20230323,000000,35.96,36.335,35.06,35.45,841753,0
+UBSI.US,D,20230324,000000,34.83,36.67,34.83,36.63,815585,0
+UBSI.US,D,20230327,000000,37.44,37.5,36.61,36.74,658943,0
+UBSI.US,D,20230328,000000,36.44,37.02,36.03,36.74,704727,0
+UBSI.US,D,20230329,000000,36.95,37,36.08,36.56,596921,0
+UBSI.US,D,20230330,000000,36.94,36.9895,34.875,35.03,694045,0
+UBSI.US,D,20230331,000000,35.27,35.485,34.85,35.2,896396,0
+UBSI.US,D,20230403,000000,35.33,35.61,34.55,34.9,672052,0
+UBSI.US,D,20230404,000000,34.7,34.83,33.27,33.82,653795,0
+UBSI.US,D,20230405,000000,33.51,33.94,33.4,33.76,621774,0
+UBSI.US,D,20230406,000000,33.9,34.59,33.8993,34.38,470916,0
+UBSI.US,D,20230410,000000,34.23,35.07,34.05,34.56,647261,0
+UBSI.US,D,20230411,000000,34.79,34.855,34.45,34.59,475016,0
+UBSI.US,D,20230412,000000,34.77,35.02,34.08,34.39,465237,0
+UBSI.US,D,20230413,000000,34.38,34.91,33.99,34.58,429610,0
+UBSI.US,D,20230414,000000,35.09,35.15,33.58,33.89,512327,0
+UBSI.US,D,20230417,000000,33.89,35,33.645,34.98,645081,0
+UBSI.US,D,20230418,000000,34.92,35.14,33.77,34.1,525387,0
+UBSI.US,D,20230419,000000,34.09,35.07,34.04,34.79,508843,0
+UBSI.US,D,20230420,000000,34.35,34.65,33.93,34.05,885611,0
+UBSI.US,D,20230421,000000,33.99,33.99,33.07,33.8,1114051,0
+UBSI.US,D,20230424,000000,33.42,34.35,33.01,33.73,662096,0
+UBSI.US,D,20230425,000000,33.25,33.4925,32.41,32.71,1018704,0
+UBSI.US,D,20230426,000000,32.05,32.98,30.9,31.19,1271289,0
+UBSI.US,D,20230427,000000,31.36,32.67,31.34,32.57,944338,0
+UBSI.US,D,20230428,000000,32.5,33.29,32.26,33.13,3427081,0
+UBSI.US,D,20230501,000000,32.85,32.98,31.8,31.93,876153,0
+UBSI.US,D,20230502,000000,31.82,31.86,30.035,30.38,925862,0
+UBSI.US,D,20230503,000000,30.65,31.38,30.04,30.17,998246,0
+UBSI.US,D,20230504,000000,29.29,29.9399,28.2916,29.63,1163602,0
+UBSI.US,D,20230505,000000,30.81,31.43,29.91,30.41,1011630,0
+UBSI.US,D,20230508,000000,30.85,30.85,29.55,29.6,710909,0
+UBSI.US,D,20230509,000000,29.45,29.71,28.85,29.28,705910,0
+UBSI.US,D,20230510,000000,29.84,29.84,28.6,28.95,453065,0
+UBSI.US,D,20230511,000000,28.47,28.86,28,28.07,629847,0
+UBSI.US,D,20230512,000000,28.38,28.52,27.68,27.93,648952,0
+UBSI.US,D,20230515,000000,28.02,28.64,27.9,28.53,935448,0
+UBSI.US,D,20230516,000000,28.49,28.82,28.21,28.22,729228,0
+UBSI.US,D,20230517,000000,28.76,30.12,28.7,30.03,1018677,0
+UBSI.US,D,20230518,000000,29.9,30.4,29.67,30.12,710274,0
+UBSI.US,D,20230519,000000,30.52,30.52,29.22,29.56,754771,0
+UBSI.US,D,20230522,000000,29.88,30.407,29.23,30.23,482526,0
+UBSI.US,D,20230523,000000,30.1,31.05,30.1,30.4,608014,0
+UBSI.US,D,20230524,000000,30.12,30.12,29.66,29.86,394687,0
+UBSI.US,D,20230525,000000,29.57,29.79,28.8223,29.47,493100,0
+UBSI.US,D,20230526,000000,29.51,30.06,29,30,446202,0
+UBSI.US,D,20230530,000000,29.93,30.18,29.28,30.11,489573,0
+UBSI.US,D,20230531,000000,30.04,30.04,28.93,29.42,557312,0
+UBSI.US,D,20230601,000000,29.65,30.43,29.38,30.06,378898,0
+UBSI.US,D,20230602,000000,30.59,32.29,30.35,32.2,913285,0
+UBSI.US,D,20230605,000000,31.91,32.09,31.07,31.2,795844,0
+UBSI.US,D,20230606,000000,31.23,33.42,31.05,32.71,998089,0
+UBSI.US,D,20230607,000000,33.09,34.78,32.77,34.01,1482436,0
+UBSI.US,D,20230608,000000,33.46,33.65,32.63,33.28,755204,0
+UBSI.US,D,20230609,000000,33.28,33.35,32.61,32.93,343784,0
+UBSI.US,D,20230612,000000,32.92,33.4763,30.86,31.68,1591040,0
+UBSI.US,D,20230613,000000,31.75,32.61,31,32.35,970185,0
+UBSI.US,D,20230614,000000,32.38,32.6,31.18,31.41,780877,0
+UBSI.US,D,20230615,000000,31.18,32.1,31.06,31.85,708721,0
+UBSI.US,D,20230616,000000,32.14,32.14,31.145,31.76,2177554,0
+UBSI.US,D,20230620,000000,31.75,31.75,30.92,31.07,836770,0
+UBSI.US,D,20230621,000000,31.01,31.06,30.48,30.52,780247,0
+UBSI.US,D,20230622,000000,30.47,30.47,29.44,29.81,662085,0
+UBSI.US,D,20230623,000000,29.42,30.01,29.33,29.54,1163626,0
+UBSI.US,D,20230626,000000,30.26,30.3,29.66,29.7,661563,0
+UBSI.US,D,20230627,000000,29.75,30.35,29.5,30,561229,0
+UBSI.US,D,20230628,000000,29.75,29.86,29.33,29.58,830380,0
+UBSI.US,D,20230629,000000,29.93,30.33,29.84,30.09,550317,0
+UBSI.US,D,20230630,000000,30.51,30.63,29.63,29.67,745067,0
+UBSI.US,D,20230703,000000,29.71,30.55,29.71,30.28,524076,0
+UBSI.US,D,20230705,000000,30.13,30.13,29.34,29.37,719457,0
+UBSI.US,D,20230706,000000,28.93,29,28.275,28.56,813764,0
+UBSI.US,D,20230707,000000,28.27,28.625,27.685,28.38,2411519,0
+UBSI.US,D,20230710,000000,28.37,29.1,28.14,28.47,1174891,0
+UBSI.US,D,20230711,000000,28.69,28.94,28.4,28.86,1105301,0
+UBSI.US,D,20230712,000000,29.28,29.71,28.93,29.07,1244118,0
+UBSI.US,D,20230713,000000,29.22,29.93,29.125,29.87,919100,0
+UBSI.US,D,20230714,000000,30.16,30.16,28.79,29.09,1192759,0
+UBSI.US,D,20230717,000000,29.09,30.045,28.97,29.84,897294,0
+UBSI.US,D,20230718,000000,29.88,32.08,29.88,31.88,1642956,0
+UBSI.US,D,20230719,000000,32.03,32.43,31.82,32.29,1176115,0
+UBSI.US,D,20230720,000000,32.28,32.28,31.23,31.93,923847,0
+UBSI.US,D,20230721,000000,32.13,32.13,31.26,31.455,1156321,0
+UBSI.US,D,20230724,000000,31.5,32.09,31.4,32,1286150,0
+UBSI.US,D,20230725,000000,31.93,32.35,31.59,31.89,1225716,0
+UBSI.US,D,20230726,000000,32.33,33.25,32.11,33.19,1352218,0
+UBSI.US,D,20230727,000000,33.74,34.3,33.04,33.2,1709582,0
+UBSI.US,D,20230728,000000,33.69,33.69,32.76,33.07,1101004,0
+UBSI.US,D,20230731,000000,33.29,33.83,33.03,33.44,11094571,0
+UBSI.US,D,20230801,000000,33.33,33.33,32.51,33.08,785558,0
+UBSI.US,D,20230802,000000,32.5,33.09,32.37,33.03,732522,0
+UBSI.US,D,20230803,000000,32.96,33.235,32.56,33.16,1114356,0
+UBSI.US,D,20230804,000000,33,33.5,32.88,33.4,595466,0
+UBSI.US,D,20230807,000000,33.38,33.86,33.28,33.81,721329,0
+UBSI.US,D,20230808,000000,32.98,33.68,32.48,33.65,644540,0
+UBSI.US,D,20230809,000000,33.45,33.72,33.0705,33.45,636521,0
+UBSI.US,D,20230810,000000,33.46,33.92,32.93,33.11,703962,0
+UBSI.US,D,20230811,000000,32.92,33.31,32.82,33.3,523401,0
+UBSI.US,D,20230814,000000,32.89,33.1,32.44,32.98,522472,0
+UBSI.US,D,20230815,000000,32.4,32.65,31.5,31.57,805608,0
+UBSI.US,D,20230816,000000,31.5,31.815,30.885,31.01,478084,0
+UBSI.US,D,20230817,000000,31.24,31.5,30.56,30.79,609986,0
+UBSI.US,D,20230818,000000,30.5,30.93,30.425,30.71,1584032,0
+UBSI.US,D,20230821,000000,30.76,30.86,29.855,29.99,1145047,0
+UBSI.US,D,20230822,000000,29.89,30.11,28.92,28.95,671021,0
+UBSI.US,D,20230823,000000,28.97,29.34,28.8,28.99,538461,0
+UBSI.US,D,20230824,000000,28.87,29.51,28.87,29.11,617152,0
+UBSI.US,D,20230825,000000,29.11,29.49,28.74,29.13,742290,0
+UBSI.US,D,20230828,000000,29.36,29.72,29.26,29.48,623047,0
+UBSI.US,D,20230829,000000,29.45,30.06,29.2,29.87,460287,0
+UBSI.US,D,20230830,000000,29.81,30.12,29.51,29.71,451388,0
+UBSI.US,D,20230831,000000,29.74,30.24,29.74,30.08,830017,0
+UBSI.US,D,20230901,000000,30.37,31.01,29.96,30.74,528448,0
+UBSI.US,D,20230905,000000,30.55,30.67,29.77,29.83,583043,0
+UBSI.US,D,20230906,000000,29.67,30.02,28.86,29.04,511618,0
+UBSI.US,D,20230907,000000,28.68,28.86,28.335,28.44,501416,0
+UBSI.US,D,20230908,000000,28.51,28.635,28.07,28.53,362543,0
+UBSI.US,D,20230911,000000,28.65,28.945,28.13,28.18,445989,0
+UBSI.US,D,20230912,000000,28.27,28.5,27.995,28.23,453434,0
+UBSI.US,D,20230913,000000,28.43,28.47,27.54,27.71,620139,0
+UBSI.US,D,20230914,000000,28.08,28.41,28.08,28.32,601256,0
+UBSI.US,D,20230915,000000,28.19,28.37,27.99,28.17,2352742,0
+UBSI.US,D,20230918,000000,28.21,28.45,27.54,27.59,822001,0
+UBSI.US,D,20230919,000000,27.65,27.9,27.22,27.33,1234452,0
+UBSI.US,D,20230920,000000,27.51,27.81,26.97,27.06,701688,0
+UBSI.US,D,20230921,000000,26.95,27.53,26.54,26.85,828539,0
+UBSI.US,D,20230922,000000,26.88,27,26.49,26.74,567736,0
+UBSI.US,D,20230925,000000,26.67,27.25,26.58,27.23,539306,0
+UBSI.US,D,20230926,000000,26.96,27.52,26.7601,26.89,623464,0
+UBSI.US,D,20230927,000000,26.96,27.06,26.56,26.95,545989,0
+UBSI.US,D,20230928,000000,27.01,27.57,27.01,27.28,551772,0
+UBSI.US,D,20230929,000000,27.49,27.99,27.465,27.59,680528,0
+UBSI.US,D,20231002,000000,27.66,27.75,27.05,27.22,937128,0
+UBSI.US,D,20231003,000000,27.1,27.29,26.77,27.02,647823,0
+UBSI.US,D,20231004,000000,27.04,27.26,26.77,27.24,440565,0
+UBSI.US,D,20231005,000000,27.07,27.82,27.07,27.72,609586,0
+UBSI.US,D,20231006,000000,27.4,28.11,27.08,27.76,531972,0
+UBSI.US,D,20231009,000000,27.62,28.015,27.545,27.7,385361,0
+UBSI.US,D,20231010,000000,27.93,28.11,27.75,27.82,452285,0
+UBSI.US,D,20231011,000000,27.87,28.18,27.5,27.7,393898,0
+UBSI.US,D,20231012,000000,27.75,27.75,27.04,27.24,500621,0
+UBSI.US,D,20231013,000000,27.25,27.91,26.41,26.42,472187,0
+UBSI.US,D,20231016,000000,26.78,27.35,26.75,27.3,629655,0
+UBSI.US,D,20231017,000000,27.15,28.32,27.15,27.77,733913,0
+UBSI.US,D,20231018,000000,27.52,27.58,26.92,27.08,499195,0
+UBSI.US,D,20231019,000000,27.03,27.54,26.73,26.88,546499,0
+UBSI.US,D,20231020,000000,26.95,26.95,26.07,26.22,578558,0
+UBSI.US,D,20231023,000000,26.12,26.66,26.08,26.16,454061,0
+UBSI.US,D,20231024,000000,26.32,26.33,25.35,25.99,748535,0
+UBSI.US,D,20231025,000000,26.02,27.06,25.99,27.04,640749,0
+UBSI.US,D,20231026,000000,27.78,28.555,27.275,28.135,861850,0
+UBSI.US,D,20231027,000000,28.06,28.18,27.21,27.61,607457,0
+UBSI.US,D,20231030,000000,27.94,28.22,27.79,28.15,533732,0
+UBSI.US,D,20231031,000000,28.17,28.57,28.11,28.44,691278,0
+UBSI.US,D,20231101,000000,28.38,28.61,27.78,28.4,742743,0
+UBSI.US,D,20231102,000000,28.77,29.84,28.77,29.76,795525,0
+UBSI.US,D,20231103,000000,30.64,31.14,30.09,30.84,827626,0
+UBSI.US,D,20231106,000000,30.83,31.055,30.28,30.44,630900,0
+UBSI.US,D,20231107,000000,30.3,30.475,29.99,30.18,381266,0
+UBSI.US,D,20231108,000000,30.28,30.28,29.43,29.62,434727,0
+UBSI.US,D,20231109,000000,29.73,29.795,29.275,29.37,840813,0
+UBSI.US,D,20231110,000000,29.49,29.68,29.191,29.58,450288,0
+UBSI.US,D,20231113,000000,29.47,30.15,29.37,30.06,604206,0
+UBSI.US,D,20231114,000000,31.26,32.78,31.18,32.69,1120406,0
+UBSI.US,D,20231115,000000,32.62,33.37,32.6,33.27,905433,0
+UBSI.US,D,20231116,000000,33.3,33.4,32.75,33.2,942402,0
+UBSI.US,D,20231117,000000,33.49,34.09,33.22,33.75,1136356,0
+UBSI.US,D,20231120,000000,33.6,33.9,33.14,33.86,785014,0
+UBSI.US,D,20231121,000000,33.74,33.74,33.15,33.25,567475,0
+UBSI.US,D,20231122,000000,33.63,33.72,33.285,33.47,466470,0
+UBSI.US,D,20231124,000000,33.42,33.605,33.25,33.36,259351,0
+UBSI.US,D,20231127,000000,33.11,33.4,32.83,33.35,579893,0
+UBSI.US,D,20231128,000000,33.28,33.46,32.82,33.1,589373,0
+UBSI.US,D,20231129,000000,33.25,33.84,33.15,33.41,1104304,0
+UBSI.US,D,20231130,000000,33.44,33.76,32.915,33.11,1527827,0
+UBSI.US,D,20231201,000000,32.85,34.65,32.68,34.53,1299997,0
+UBSI.US,D,20231204,000000,34.21,35.305,34.21,35.16,750949,0
+UBSI.US,D,20231205,000000,34.95,35.01,34.55,34.79,671663,0
+UBSI.US,D,20231206,000000,35.16,35.99,34.68,34.73,568797,0
+UBSI.US,D,20231207,000000,34.61,35.06,34.31,35.02,490132,0
+UBSI.US,D,20231208,000000,35.16,35.53,34.83,35.36,668674,0
+UBSI.US,D,20231211,000000,35.2,35.46,34.8,35.3,696502,0
+UBSI.US,D,20231212,000000,35.29,35.37,34.68,35.12,667158,0
+UBSI.US,D,20231213,000000,35.15,37.11,34.47,37.07,1362116,0
+UBSI.US,D,20231214,000000,38.25,38.74,37.24,37.82,1145702,0
+UBSI.US,D,20231215,000000,37.76,38.095,37.19,37.52,3252046,0
+UBSI.US,D,20231218,000000,37.81,38.03,36.3728,37.19,785608,0
+UBSI.US,D,20231219,000000,37.4,38.06,37.08,37.83,714608,0
+UBSI.US,D,20231220,000000,37.48,38.55,37.43,37.52,903777,0
+UBSI.US,D,20231221,000000,37.88,38.16,37.2,37.67,691126,0
+UBSI.US,D,20231222,000000,38.05,38.3,37.68,37.88,452580,0
+UBSI.US,D,20231226,000000,38.09,38.45,37.85,38.3,430675,0
+UBSI.US,D,20231227,000000,38.29,38.41,37.97,38.17,537340,0
+UBSI.US,D,20231228,000000,38.01,38.33,37.8051,38.23,523336,0
+UBSI.US,D,20231229,000000,38.09,38.18,37.53,37.55,573190,0
+UBSI.US,D,20240102,000000,37.15,38.18,37.03,37.76,826720,0
+UBSI.US,D,20240103,000000,37.46,37.64,35.2901,36.66,842562,0
+UBSI.US,D,20240104,000000,36.84,37.34,36.69,37.11,627508,0
+UBSI.US,D,20240105,000000,36.84,37.79,36.84,37.12,526222,0
+UBSI.US,D,20240108,000000,37.09,37.45,36.86,37.42,415797,0
+UBSI.US,D,20240109,000000,36.86,37.19,36.65,37.07,436964,0
+UBSI.US,D,20240110,000000,36.97,37.3,36.7,37.24,391407,0
+UBSI.US,D,20240111,000000,36.95,37,36.17,36.57,685225,0
+UBSI.US,D,20240112,000000,36.95,37.06,35.805,36.33,421132,0
+UBSI.US,D,20240116,000000,35.73,36.04,35.48,35.68,446965,0
+UBSI.US,D,20240117,000000,35.07,35.85,34.99,35.69,522420,0
+UBSI.US,D,20240118,000000,35.78,36.15,35.55,35.97,400599,0
+UBSI.US,D,20240119,000000,36.22,36.59,35.59,36.57,545049,0
+UBSI.US,D,20240122,000000,36.79,37.31,36.72,37.3,442387,0
+UBSI.US,D,20240123,000000,37.67,37.67,36.69,36.71,602196,0
+UBSI.US,D,20240124,000000,37.23,37.51,36.77,37.05,684095,0
+UBSI.US,D,20240125,000000,37.43,37.56,36.51,36.96,598028,0
+UBSI.US,D,20240126,000000,37.85,37.85,36.51,36.78,517111,0
+UBSI.US,D,20240129,000000,37.28,37.58,36.81,37.57,587933,0
+UBSI.US,D,20240130,000000,37.43,37.775,37.22,37.65,592336,0
+UBSI.US,D,20240131,000000,36.95,37.27,35.64,35.85,1417177,0
+UBSI.US,D,20240201,000000,36,36.6,34.53,35.72,877540,0
+UBSI.US,D,20240202,000000,35.08,36.2,34.9004,35.64,729823,0
+UBSI.US,D,20240205,000000,35.27,35.28,34.64,34.97,973615,0
+UBSI.US,D,20240206,000000,34.87,35.32,34.36,34.56,455562,0
+UBSI.US,D,20240207,000000,34.64,34.93,33.88,34.48,570349,0
+UBSI.US,D,20240208,000000,34.45,34.75,34.26,34.64,637411,0
+UBSI.US,D,20240209,000000,34.69,35.31,34.27,35.26,505680,0
+UBSI.US,D,20240212,000000,35.26,36.04,35.08,35.56,628608,0
+UBSI.US,D,20240213,000000,34.42,34.63,33.38,33.78,755929,0
+UBSI.US,D,20240214,000000,34.17,34.37,33.64,34.28,517891,0
+UBSI.US,D,20240215,000000,34.52,35.93,34.52,35.82,632459,0
+UBSI.US,D,20240216,000000,35.5,35.615,35.05,35.27,391930,0
+UBSI.US,D,20240220,000000,34.76,35.3,34.68,34.79,369663,0
+UBSI.US,D,20240221,000000,34.69,34.765,34.26,34.49,483876,0
+UBSI.US,D,20240222,000000,34.32,34.47,33.98,34.36,461843,0
+UBSI.US,D,20240223,000000,34.42,34.81,34.08,34.42,403645,0
+UBSI.US,D,20240226,000000,34.23,34.72,34,34.34,559488,0
+UBSI.US,D,20240227,000000,34.44,34.8,34.1,34.41,399744,0
+UBSI.US,D,20240228,000000,34.09,34.44,34.01,34.07,291307,0
+UBSI.US,D,20240229,000000,34.8,35.09,34.44,34.69,465551,0
+UBSI.US,D,20240301,000000,34.41,34.485,33.76,34.18,463722,0
+UBSI.US,D,20240304,000000,34.48,34.78,33.78,33.87,622033,0
+UBSI.US,D,20240305,000000,33.75,35.17,33.75,35.11,557825,0
+UBSI.US,D,20240306,000000,35.09,35.675,34.3,35.1,485625,0
+UBSI.US,D,20240307,000000,35.17,35.42,34.87,35.05,395774,0
+UBSI.US,D,20240308,000000,35.35,35.6,34.8,34.99,406926,0
+UBSI.US,D,20240311,000000,35,35.64,34.965,35.34,600496,0
+UBSI.US,D,20240312,000000,35.03,35.2,34.23,34.39,606750,0
+UBSI.US,D,20240313,000000,34.16,34.7,34.08,34.33,751130,0
+UBSI.US,D,20240314,000000,34.26,34.26,32.92,33.19,698297,0
+UBSI.US,D,20240315,000000,32.94,33.815,32.94,33.5,2507460,0
+UBSI.US,D,20240318,000000,33.51,33.56,33.06,33.1,521333,0
+UBSI.US,D,20240319,000000,33.07,33.64,33.07,33.33,361769,0
+UBSI.US,D,20240320,000000,33.08,34.76,33.08,34.5,547774,0
+UBSI.US,D,20240321,000000,34.57,35.04,34.52,34.69,472299,0
+UBSI.US,D,20240322,000000,34.71,34.71,33.92,34.06,404037,0
+UBSI.US,D,20240325,000000,34.16,34.49,33.95,34.14,262587,0
+UBSI.US,D,20240326,000000,34.37,34.37,33.84,33.86,320937,0
+UBSI.US,D,20240327,000000,34.01,35.4,34,35.37,494538,0
+UBSI.US,D,20240328,000000,35.34,35.96,35.1825,35.79,577764,0
+UBSI.US,D,20240401,000000,35.73,36.08,34.92,35.15,472228,0
+UBSI.US,D,20240402,000000,34.71,34.9,34.23,34.34,453867,0
+UBSI.US,D,20240403,000000,34.11,34.51,34.06,34.22,374890,0
+UBSI.US,D,20240404,000000,34.64,34.81,33.92,34.04,350166,0
+UBSI.US,D,20240405,000000,33.88,34.27,33.71,34.06,297962,0
+UBSI.US,D,20240408,000000,34.29,34.83,34.14,34.65,299227,0
+UBSI.US,D,20240409,000000,34.88,35.02,34.6175,34.82,351743,0
+UBSI.US,D,20240410,000000,33.99,33.99,32.83,33.15,609068,0
+UBSI.US,D,20240411,000000,33.47,33.48,32.74,33.25,492780,0
+UBSI.US,D,20240412,000000,32.87,33.21,32.77,33.12,332315,0
+UBSI.US,D,20240415,000000,33.13,33.47,32.58,32.91,654121,0
+UBSI.US,D,20240416,000000,32.69,32.83,32.2,32.47,308842,0
+UBSI.US,D,20240417,000000,32.71,32.97,32.53,32.57,373219,0
+UBSI.US,D,20240418,000000,32.59,33.31,32.59,33.12,532261,0
+UBSI.US,D,20240419,000000,32.95,34.21,32.95,34.14,625051,0
+UBSI.US,D,20240422,000000,34.1,34.78,33.81,34.43,424198,0
+UBSI.US,D,20240423,000000,34.29,34.86,34.25,34.58,354140,0
+UBSI.US,D,20240424,000000,33.99,34.78,33.93,34.76,481170,0
+UBSI.US,D,20240425,000000,34.52,34.52,33.08,33.36,606857,0
+UBSI.US,D,20240426,000000,33.06,33.62,32.88,33.35,755761,0
+UBSI.US,D,20240429,000000,33.49,33.59,32.59,32.61,518277,0
+UBSI.US,D,20240430,000000,32.44,32.85,32.14,32.46,683927,0
+UBSI.US,D,20240501,000000,32.8,33.84,32.8,33.27,530872,0
+UBSI.US,D,20240502,000000,33.68,33.86,33.325,33.82,381055,0
+UBSI.US,D,20240503,000000,34.27,34.4,33.84,33.96,250378,0
+UBSI.US,D,20240506,000000,34.11,34.36,33.93,34.02,353228,0
+UBSI.US,D,20240507,000000,34.12,34.44,33.58,33.92,506765,0
+UBSI.US,D,20240508,000000,33.62,34.015,33.505,33.9,275987,0
+UBSI.US,D,20240509,000000,34.04,34.31,33.76,34.27,336881,0
+UBSI.US,D,20240510,000000,34.41,34.49,33.94,34.41,321606,0
+UBSI.US,D,20240513,000000,34.71,34.89,34.15,34.16,420829,0
+UBSI.US,D,20240514,000000,34.56,34.66,34.13,34.48,371063,0
+UBSI.US,D,20240515,000000,34.83,34.99,34.43,34.79,349255,0
+UBSI.US,D,20240516,000000,34.62,34.83,34.58,34.67,285177,0
+UBSI.US,D,20240517,000000,34.92,35.2299,34.6637,35.02,336110,0
+UBSI.US,D,20240520,000000,35.06,35.06,34.09,34.1,351610,0
+UBSI.US,D,20240521,000000,34.07,34.385,33.995,34.11,285014,0
+UBSI.US,D,20240522,000000,34.13,34.16,33.43,33.57,276064,0
+UBSI.US,D,20240523,000000,33.56,33.56,32.61,32.66,333428,0
+UBSI.US,D,20240524,000000,32.92,32.99,32.44,32.71,300061,0
+UBSI.US,D,20240528,000000,32.75,32.87,32.03,32.13,381975,0
+UBSI.US,D,20240529,000000,31.95,31.95,31.02,31.13,475304,0
+UBSI.US,D,20240530,000000,31.61,31.9,31.34,31.85,371435,0
+UBSI.US,D,20240531,000000,31.99,32.49,31.94,32.44,734868,0
+UBSI.US,D,20240603,000000,32.87,32.87,32.0162,32.26,565575,0
+UBSI.US,D,20240604,000000,31.9,32.27,31.71,31.76,454938,0
+UBSI.US,D,20240605,000000,32.06,32.1569,31.65,31.94,296075,0
+UBSI.US,D,20240606,000000,31.9,32.145,31.8,32.07,378608,0
+UBSI.US,D,20240607,000000,31.7,32.46,31.65,31.87,328402,0
+UBSI.US,D,20240610,000000,31.55,31.9,31.15,31.34,509386,0
+UBSI.US,D,20240611,000000,30.96,31.28,30.68,31.07,512377,0
+UBSI.US,D,20240612,000000,31.97,32.35,31.59,31.89,533986,0
+UBSI.US,D,20240613,000000,31.8,31.8,31.24,31.51,275568,0
+UBSI.US,D,20240614,000000,31,31.5,30.73,31.11,445183,0
+UBSI.US,D,20240617,000000,30.97,31.47,30.75,31.45,365815,0
+UBSI.US,D,20240618,000000,31.43,31.95,31.21,31.57,409980,0
+UBSI.US,D,20240620,000000,31.33,31.69,31.21,31.49,557686,0
+UBSI.US,D,20240621,000000,31.51,31.54,31.11,31.26,1318370,0
+UBSI.US,D,20240624,000000,31.26,32.04,31.205,31.7,458173,0
+UBSI.US,D,20240625,000000,31.56,31.645,31.17,31.19,309743,0
+UBSI.US,D,20240626,000000,30.91,31.72,30.82,31.57,455142,0
+UBSI.US,D,20240627,000000,31.61,31.87,31.23,31.85,337111,0
+UBSI.US,D,20240628,000000,32.06,32.71,32.01,32.44,1672717,0
+UBSI.US,D,20240701,000000,32.14,32.75,31.97,32.29,572040,0
+UBSI.US,D,20240702,000000,32.33,32.61,32.16,32.51,276786,0
+UBSI.US,D,20240703,000000,32.6,32.6,31.88,31.89,190132,0
+UBSI.US,D,20240705,000000,31.9,32.14,31.47,31.56,354167,0
+UBSI.US,D,20240708,000000,31.93,32.1,31.54,31.76,357098,0
+UBSI.US,D,20240709,000000,31.61,32.05,31.49,32.02,363139,0
+UBSI.US,D,20240710,000000,32.05,32.67,31.86,32.63,388154,0
+UBSI.US,D,20240711,000000,33.338,34.24,33.18,34.09,633834,0
+UBSI.US,D,20240712,000000,34.35,34.63,33.92,34.09,445918,0
+UBSI.US,D,20240715,000000,34.54,35.67,34.53,35.37,681637,0
+UBSI.US,D,20240716,000000,35.77,37.05,35.66,37.01,823817,0
+UBSI.US,D,20240717,000000,36.62,38,36.36,37.67,1041838,0
+UBSI.US,D,20240718,000000,37.35,38.25,36.73,36.89,696266,0
+UBSI.US,D,20240719,000000,36.9,37.525,36.665,36.92,510537,0
+UBSI.US,D,20240722,000000,36.9,37.79,36.32,37.65,607441,0
+UBSI.US,D,20240723,000000,37.18,38.39,36.98,37.74,811352,0
+UBSI.US,D,20240724,000000,37.47,38.16,36.95,37.02,745144,0
+UBSI.US,D,20240725,000000,37.57,38.95,37.09,38.33,892686,0
+UBSI.US,D,20240726,000000,39,39.86,38.7,39.32,735538,0
+UBSI.US,D,20240729,000000,39.08,39.255,38.51,38.55,586659,0
+UBSI.US,D,20240730,000000,38.81,39.19,38.65,38.89,500913,0
+UBSI.US,D,20240731,000000,38.86,39.93,38.46,38.93,1756496,0
+UBSI.US,D,20240801,000000,38.9,39.01,36.69,37.27,806621,0
+UBSI.US,D,20240802,000000,35.76,36.585,35.5,36.37,778369,0
+UBSI.US,D,20240805,000000,34.73,35.575,34.03,35.3,961628,0
+UBSI.US,D,20240806,000000,35.15,36.22,34.66,35.66,833814,0
+UBSI.US,D,20240807,000000,36.14,36.435,35.07,35.36,691236,0
+UBSI.US,D,20240808,000000,35.89,36.28,35.705,36.22,557303,0
+UBSI.US,D,20240809,000000,36.12,36.42,35.65,35.74,447047,0
+UBSI.US,D,20240812,000000,36.11,36.45,34.91,35.2,349109,0
+UBSI.US,D,20240813,000000,35.58,35.72,34.935,35.58,335811,0
+UBSI.US,D,20240814,000000,35.69,35.69,35.03,35.32,272226,0
+UBSI.US,D,20240815,000000,36.28,36.56,36,36.19,405289,0
+UBSI.US,D,20240816,000000,36.01,37.04,36.01,36.63,289964,0
+UBSI.US,D,20240819,000000,36.6,37.1,36.21,37.02,382922,0
+UBSI.US,D,20240820,000000,36.88,36.88,36.34,36.37,328534,0
+UBSI.US,D,20240821,000000,36.67,36.67,36.235,36.62,274443,0
+UBSI.US,D,20240822,000000,36.67,36.95,36.33,36.68,268564,0
+UBSI.US,D,20240823,000000,37.02,39.09,36.77,38.69,632402,0
+UBSI.US,D,20240826,000000,39.03,39.23,38.4,38.43,529946,0
+UBSI.US,D,20240827,000000,38.25,38.36,37.78,38.1,396407,0
+UBSI.US,D,20240828,000000,37.87,38.72,37.7983,38.64,362647,0
+UBSI.US,D,20240829,000000,38.86,38.93,38.305,38.46,518314,0
+UBSI.US,D,20240830,000000,38.54,38.92,38.24,38.87,400286,0
+UBSI.US,D,20240903,000000,38.44,38.875,37.95,38.27,590643,0
+UBSI.US,D,20240904,000000,38.18,38.45,37.58,37.78,313930,0
+UBSI.US,D,20240905,000000,38.1,38.1,37.25,37.38,324597,0
+UBSI.US,D,20240906,000000,37.42,38.1,36.56,36.72,334547,0
+UBSI.US,D,20240909,000000,36.75,37.58,36.375,36.96,475790,0
+UBSI.US,D,20240910,000000,37.05,37.05,36.09,36.54,411226,0
+UBSI.US,D,20240911,000000,36.07,36.245,35.38,36.15,415273,0
+UBSI.US,D,20240912,000000,36.41,37.025,35.78,36.33,316055,0
+UBSI.US,D,20240913,000000,36.53,37.11,36.35,37.1,414373,0
+UBSI.US,D,20240916,000000,37.22,37.85,36.665,37.42,467824,0
+UBSI.US,D,20240917,000000,37.52,38.35,37.415,37.53,418349,0
+UBSI.US,D,20240918,000000,37.72,38.88,37.12,37.57,531391,0
+UBSI.US,D,20240919,000000,38.11,38.58,37.645,38.49,527618,0
+UBSI.US,D,20240920,000000,38.38,38.49,37.79,37.84,1774465,0
+UBSI.US,D,20240923,000000,38.03,38.2,37.55,37.69,493469,0
+UBSI.US,D,20240924,000000,37.69,37.95,36.86,36.9,499320,0
+UBSI.US,D,20240925,000000,36.89,36.89,36.39,36.42,497805,0
+UBSI.US,D,20240926,000000,37.09,37.09,36.56,36.81,452716,0
+UBSI.US,D,20240927,000000,37.29,37.47,36.685,36.79,393758,0
+UBSI.US,D,20240930,000000,36.68,37.41,36.68,37.1,393868,0
+UBSI.US,D,20241001,000000,36.89,36.9,35.87,36.02,450307,0
+UBSI.US,D,20241002,000000,35.9,36.44,35.63,35.74,242612,0
+UBSI.US,D,20241003,000000,35.45,35.85,35.305,35.53,489864,0
+UBSI.US,D,20241004,000000,36.29,36.5,35.65,36.15,313123,0
+UBSI.US,D,20241007,000000,35.9,36.25,35.8156,36.12,336750,0
+UBSI.US,D,20241008,000000,36.21,36.3,35.82,35.91,232534,0
+UBSI.US,D,20241009,000000,35.84,36.7275,35.84,36.48,438595,0
+UBSI.US,D,20241010,000000,36.16,36.31,35.77,36.08,448356,0
+UBSI.US,D,20241011,000000,36.22,37.46,36.22,37.16,393329,0
+UBSI.US,D,20241014,000000,37.18,37.69,36.82,37.48,346951,0
+UBSI.US,D,20241015,000000,37.72,38.74,37.4289,37.91,450712,0
+UBSI.US,D,20241016,000000,38.31,38.86,38.21,38.48,477195,0
+UBSI.US,D,20241017,000000,38.25,38.6,37.95,38.22,371183,0
+UBSI.US,D,20241018,000000,38.27,38.27,37.55,37.71,406881,0
+UBSI.US,D,20241021,000000,37.57,37.97,36.3,36.38,536978,0
+UBSI.US,D,20241022,000000,36.41,36.76,36.1309,36.74,452673,0
+UBSI.US,D,20241023,000000,36.43,37,36.42,36.9,558668,0
+UBSI.US,D,20241024,000000,36.53,37.25,36.28,37.19,551256,0
+UBSI.US,D,20241025,000000,37.6,37.6,36.895,37.09,443388,0
+UBSI.US,D,20241028,000000,37.72,38.6,37.52,38.45,463587,0
+UBSI.US,D,20241029,000000,38.17,38.28,37.93,38.1,460886,0
+UBSI.US,D,20241030,000000,37.89,39,37.89,38.24,422728,0
+UBSI.US,D,20241031,000000,38.15,38.38,37.65,37.68,803885,0
+UBSI.US,D,20241101,000000,37.89,37.99,37.52,37.61,582896,0
+UBSI.US,D,20241104,000000,37.35,37.525,36.74,37.08,447076,0
+UBSI.US,D,20241105,000000,37.12,37.79,37.12,37.75,422383,0
+UBSI.US,D,20241106,000000,39.8,42.95,39.34,42.59,1857187,0
+UBSI.US,D,20241107,000000,42,42.26,41,41.34,1106003,0
+UBSI.US,D,20241108,000000,41.25,41.96,41.08,41.64,494770,0
+UBSI.US,D,20241111,000000,42,43.77,42,43.05,669790,0
+UBSI.US,D,20241112,000000,42.93,43.52,42.36,42.55,516438,0
+UBSI.US,D,20241113,000000,42.96,43.42,42.42,42.54,466103,0
+UBSI.US,D,20241114,000000,42.6,42.7399,41.9185,42.3,513442,0
+UBSI.US,D,20241115,000000,42.53,42.72,41.67,42.22,502249,0
+UBSI.US,D,20241118,000000,42.14,42.52,41.65,41.98,403995,0
+UBSI.US,D,20241119,000000,41.25,41.95,39.52,41.87,451040,0
+UBSI.US,D,20241120,000000,41.64,41.9,40.93,41.4,359028,0
+UBSI.US,D,20241121,000000,41.66,42.3,41.425,41.74,467540,0
+UBSI.US,D,20241122,000000,41.93,42.88,41.93,42.81,486556,0
+UBSI.US,D,20241125,000000,43.41,44.43,43.21,43.29,753706,0
+UBSI.US,D,20241126,000000,42.98,43.37,42.71,42.87,425042,0
+UBSI.US,D,20241127,000000,43.14,43.5,42.41,42.49,389976,0
+UBSI.US,D,20241129,000000,42.83,42.83,41.94,42.27,435313,0
+UBSI.US,D,20241202,000000,42.48,42.66,41.62,42.04,670834,0
+UBSI.US,D,20241203,000000,42.13,42.35,41.44,41.53,400299,0
+UBSI.US,D,20241204,000000,41.51,42.05,41.41,41.94,379960,0
+UBSI.US,D,20241205,000000,42.07,42.4,41.54,41.6,382894,0
+UBSI.US,D,20241206,000000,42,42.2,41.274,41.69,450642,0
+UBSI.US,D,20241209,000000,41.92,41.93,41.3,41.35,342729,0
+UBSI.US,D,20241210,000000,41.43,41.95,40.83,41.3,418771,0
+UBSI.US,D,20241211,000000,41.82,41.99,41.42,41.5,475948,0
+UBSI.US,D,20241212,000000,41.35,41.55,40.98,41.13,412363,0
+UBSI.US,D,20241213,000000,40.64,40.85,40.21,40.67,484636,0
+UBSI.US,D,20241216,000000,40.58,41.13,40.4225,41.03,591447,0
+UBSI.US,D,20241217,000000,40.71,41.13,39.95,40.01,493809,0
+UBSI.US,D,20241218,000000,40.29,40.42,37.56,37.76,835397,0
+UBSI.US,D,20241219,000000,38.08,38.92,37.43,37.49,1174613,0
+UBSI.US,D,20241220,000000,37.15,38.52,37.15,38,1502237,0
+UBSI.US,D,20241223,000000,37.69,38.035,37.57,37.94,496113,0
+UBSI.US,D,20241224,000000,38.07,38.37,37.795,38.33,216262,0
+UBSI.US,D,20241226,000000,38,38.52,37.83,38.45,277928,0
+UBSI.US,D,20241227,000000,38.07,38.46,37.52,37.87,380683,0
+UBSI.US,D,20241230,000000,37.68,37.96,37.38,37.64,301657,0
+UBSI.US,D,20241231,000000,37.88,38.32,37.48,37.55,417228,0
+UBSI.US,D,20250102,000000,37.85,38.09,36.93,37.04,560479,0
+UBSI.US,D,20250103,000000,37.19,37.39,36.48,37.32,392638,0
+UBSI.US,D,20250106,000000,37.34,38.15,37.15,37.3,552545,0
+UBSI.US,D,20250107,000000,37.42,37.605,36.36,36.81,645027,0
+UBSI.US,D,20250108,000000,36.48,37.1584,36.37,36.92,459002,0
+UBSI.US,D,20250110,000000,36.06,36.185,35.29,35.74,753514,0
+UBSI.US,D,20250113,000000,35.56,36.39,35.49,36.3,524075,0
+UBSI.US,D,20250114,000000,36.61,37.695,36.42,37.68,657475,0
+UBSI.US,D,20250115,000000,39.09,39.09,37.92,38.17,457093,0
+UBSI.US,D,20250116,000000,37.95,38.26,37.77,38.1,714780,0
+UBSI.US,D,20250117,000000,38.66,38.66,38.03,38.53,618953,0
+UBSI.US,D,20250121,000000,38.88,39.29,38.59,38.74,498518,0
+UBSI.US,D,20250122,000000,38.42,38.63,38.02,38.31,529789,0
+UBSI.US,D,20250123,000000,38.1,38.52,38.05,38.34,800271,0
+UBSI.US,D,20250124,000000,38.34,38.61,37.66,38.4,634641,0
+UBSI.US,D,20250127,000000,38.81,39.56,38.59,38.9,749019,0
+UBSI.US,D,20250128,000000,38.68,39.165,38.47,38.47,668329,0
+UBSI.US,D,20250129,000000,38.25,38.81,37.93,38.31,606999,0
+UBSI.US,D,20250130,000000,38.67,38.865,38.005,38.47,476199,0
+UBSI.US,D,20250131,000000,38.43,38.87,38.24,38.5,1215830,0
+UBSI.US,D,20250203,000000,37.71,38.27,37.17,37.59,480156,0
+UBSI.US,D,20250204,000000,37.41,38.49,37.41,38.46,496556,0
+UBSI.US,D,20250205,000000,38.62,38.76,38.2058,38.75,407491,0
+UBSI.US,D,20250206,000000,38.95,39.29,38.64,39.27,395228,0
+UBSI.US,D,20250207,000000,39.16,39.16,38.11,38.6,416315,0
+UBSI.US,D,20250210,000000,38.7,38.78,38.07,38.31,446001,0
+UBSI.US,D,20250211,000000,38.07,39,38.07,38.99,386841,0
+UBSI.US,D,20250212,000000,38.41,38.54,37.75,37.84,479115,0
+UBSI.US,D,20250213,000000,38.09,38.32,37.797945,38.27,402965,0
+UBSI.US,D,20250214,000000,38.5,38.87,37.78,37.93,341359,0
+UBSI.US,D,20250218,000000,37.85,38.42,37.75,38.18,512903,0
+UBSI.US,D,20250219,000000,37.7,38,37.485,37.75,542087,0
+UBSI.US,D,20250220,000000,37.54,37.65,36.65,36.77,773625,0
+UBSI.US,D,20250221,000000,37.03,37.0675,35.42,35.53,1263976,0
+UBSI.US,D,20250224,000000,35.92,36.03,35.32,35.32,699773,0
+UBSI.US,D,20250225,000000,35.87,35.88,35.31,35.39,1453693,0
+UBSI.US,D,20250226,000000,35.44,35.53,34.92,35.38,2265379,0
+UBSI.US,D,20250227,000000,35.43,35.795,35.25,35.75,892440,0
+UBSI.US,D,20250228,000000,35.96,36.29,35.7,36.14,825950,0
+UBSI.US,D,20250303,000000,36.22,36.835,35.82,36.07,799655,0
+UBSI.US,D,20250304,000000,35.8,35.92,34.77,35.23,1048738,0
+UBSI.US,D,20250305,000000,35.23,35.78,34.82,35.33,676480,0
+UBSI.US,D,20250306,000000,35.01,35.37,34.6138,35.23,707336,0
+UBSI.US,D,20250307,000000,35.1,35.285,34.6,35.08,745129,0
+UBSI.US,D,20250310,000000,34.785,35.06,34.215,34.43,1028135,0
+UBSI.US,D,20250311,000000,34.49,34.75,33.945,34.04,976852,0
+UBSI.US,D,20250312,000000,34.21,34.54,33.805,34.22,803237,0
+UBSI.US,D,20250313,000000,34.26,34.7599,33.98,34.03,578501,0
+UBSI.US,D,20250314,000000,34.09,34.579,33.87,34.56,590916,0
+UBSI.US,D,20250317,000000,34.58,35.04,34.51,34.86,720761,0
+UBSI.US,D,20250318,000000,34.63,35,34.57,34.89,733480,0
+UBSI.US,D,20250319,000000,34.81,35.51,34.78,35.17,808755,0
+UBSI.US,D,20250320,000000,34.79,35.475,34.67,34.71,695252,0
+UBSI.US,D,20250321,000000,34.57,34.87,34.33,34.38,3629559,0
+UBSI.US,D,20250324,000000,35.01,35.46,34.59,35.3,1097933,0
+UBSI.US,D,20250325,000000,35.4,35.64,35.065,35.09,724520,0
+UBSI.US,D,20250326,000000,35.26,35.62,34.97,35.04,503449,0
+UBSI.US,D,20250327,000000,35.14,35.27,34.75,34.86,527944,0
+UBSI.US,D,20250328,000000,34.75,35.025,34.22,34.4,657204,0
+UBSI.US,D,20250331,000000,34.06,34.85,33.915,34.67,934452,0
+UBSI.US,D,20250401,000000,34.45,34.69,34.11,34.43,809179,0
+UBSI.US,D,20250402,000000,34.02,34.755,33.96,34.71,742534,0
+UBSI.US,D,20250403,000000,33.32,33.995,32.29,32.34,1283083,0
+UBSI.US,D,20250404,000000,31.28,31.88,30.505,31.65,1570022,0
+UBSI.US,D,20250407,000000,31,33.2399,30.66,31.59,1565498,0
+UBSI.US,D,20250408,000000,32.3,32.98,30.97,31.5,1302622,0
+UBSI.US,D,20250409,000000,31.1,33.99,30.83,33.44,1370485,0
+UBSI.US,D,20250410,000000,33.01,33.1225,30.635,31.75,1161980,0
+UBSI.US,D,20250411,000000,31.49,32.085,31.12,31.84,783838,0
+UBSI.US,D,20250414,000000,32.08,32.7,31.45,32.28,640743,0
+UBSI.US,D,20250415,000000,32.18,32.93,32.18,32.57,594479,0
+UBSI.US,D,20250416,000000,32.62,33.505,32.5,33.44,1444751,0
+UBSI.US,D,20250417,000000,33.43,34.05,33,33.51,2561141,0
+UBSI.US,D,20250421,000000,33.32,33.33,32.81,32.95,898765,0
+UBSI.US,D,20250422,000000,33.75,34.06,33.03,33.93,744307,0
+UBSI.US,D,20250423,000000,34.65,35.39,34.095,34.47,1108702,0
+UBSI.US,D,20250424,000000,34.17,34.585,33.775,34.46,935810,0
+UBSI.US,D,20250425,000000,34.21,34.64,33.79,34.09,731743,0
+UBSI.US,D,20250428,000000,34.19,34.4,33.74,34.2,746176,0
+UBSI.US,D,20250429,000000,34.15,34.44,33.73,34.41,829317,0
+UBSI.US,D,20250430,000000,34.03,34.59,33.7,34.29,1045481,0
+UBSI.US,D,20250501,000000,34,34.73,33.87,34.47,720813,0
+UBSI.US,D,20250502,000000,34.88,35.3,34.66,35.27,547683,0
+UBSI.US,D,20250505,000000,34.87,35.64,34.87,35.29,494050,0
+UBSI.US,D,20250506,000000,35.02,35.29,34.685,34.96,416378,0
+UBSI.US,D,20250507,000000,35.36,35.46,34.94,35.03,561287,0
+UBSI.US,D,20250508,000000,35.39,36,35.335,35.82,484572,0
+UBSI.US,D,20250509,000000,35.52,35.86,35.34,35.49,339485,0
+UBSI.US,D,20250512,000000,36.78,37.25,36.49,37.09,879650,0
+UBSI.US,D,20250513,000000,36.39,37.46,36.39,37.24,524329,0
+UBSI.US,D,20250514,000000,37.02,37.255,36.835,37.02,482880,0
+UBSI.US,D,20250515,000000,37.1,37.37,36.97,37.32,511264,0
+UBSI.US,D,20250516,000000,37.32,37.3238,36.96,37.22,568756,0
+UBSI.US,D,20250519,000000,36.8,37.35,36.8,37.32,530532,0
+UBSI.US,D,20250520,000000,37.19,37.4,37.12,37.18,446358,0
+UBSI.US,D,20250521,000000,36.8,37.18,36.04,36.06,553786,0
+UBSI.US,D,20250522,000000,35.93,36.48,35.81,36.13,683865,0
+UBSI.US,D,20250523,000000,35.42,36.18,35.42,36.01,539687,0
+UBSI.US,D,20250527,000000,36.38,36.85,36.04,36.83,539793,0
+UBSI.US,D,20250528,000000,36.7,36.88,36.05,36.09,489894,0
+UBSI.US,D,20250529,000000,36.13,36.39,35.95,36.38,536583,0
+UBSI.US,D,20250530,000000,36.05,36.37,35.97,36.14,764629,0
+UBSI.US,D,20250602,000000,35.94,36.135,35.43,35.845,452884,0
+UBSI.US,D,20250603,000000,35.71,36.38,35.61,36.29,439667,0
+UBSI.US,D,20250604,000000,36.2,36.4,35.7,35.72,419775,0
+UBSI.US,D,20250605,000000,35.73,35.86,35.37,35.65,459013,0
+UBSI.US,D,20250606,000000,36.16,36.4,35.955,36.36,503262,0
+UBSI.US,D,20250609,000000,36.53,36.93,36.39,36.56,532926,0
+UBSI.US,D,20250610,000000,36.61,37.25,36.48,37.06,580223,0
+UBSI.US,D,20250611,000000,37.21,37.21,36.33,36.48,600059,0
+UBSI.US,D,20250612,000000,36.29,36.4,35.87,36.33,434775,0
+UBSI.US,D,20250613,000000,35.32,35.675,35.055,35.23,551101,0
+UBSI.US,D,20250616,000000,35.62,35.62,34.88,34.96,792633,0
+UBSI.US,D,20250617,000000,34.63,34.96,34.52,34.6,679496,0
+UBSI.US,D,20250618,000000,34.48,35.08,34.34,34.77,790806,0
+UBSI.US,D,20250620,000000,34.875,35.1312,34.63,34.93,2147665,0
+UBSI.US,D,20250623,000000,34.83,35.91,34.81,35.9,964862,0
+UBSI.US,D,20250624,000000,36.04,36.8,36.03,36.44,1206331,0
+UBSI.US,D,20250625,000000,36.39,36.39,36.02,36.08,1401724,0
+UBSI.US,D,20250626,000000,36.22,36.81,36.185,36.76,575306,0
+UBSI.US,D,20250627,000000,36.83,36.88,36.28,36.43,2408128,0
+UBSI.US,D,20250630,000000,36.68,36.79,36.4,36.43,844806,0
+UBSI.US,D,20250701,000000,36.4,38.05,36.265,37.56,1268344,0
+UBSI.US,D,20250702,000000,37.72,38.08,37.43,38.05,808608,0
+UBSI.US,D,20250703,000000,38.25,38.635,38.125,38.41,568118,0
+UBSI.US,D,20250707,000000,38.08,38.49,37.52,37.78,869437,0
+UBSI.US,D,20250708,000000,38.18,38.5497,37.8,38.21,750953,0
+UBSI.US,D,20250709,000000,38.45,38.45,37.943,38.13,486909,0
+UBSI.US,D,20250710,000000,38.13,38.55,37.96,38.24,661678,0
+UBSI.US,D,20250711,000000,37.98,37.98,37.56,37.58,625424,0
+UBSI.US,D,20250714,000000,37.46,37.99,37.2933,37.95,684025,0
+UBSI.US,D,20250715,000000,37.88,37.89,36.54,36.57,676685,0
+UBSI.US,D,20250716,000000,36.63,37.08,35.97,36.73,1075817,0
+UBSI.US,D,20250717,000000,36.65,37.505,36.55,37.48,946013,0
+UBSI.US,D,20250718,000000,37.73,37.73,37.15,37.3,2669971,0
+UBSI.US,D,20250721,000000,37.48,37.8,37.14,37.15,643174,0
+UBSI.US,D,20250722,000000,37.15,37.44,37.01,37.1,876490,0
+UBSI.US,D,20250723,000000,37.33,37.33,36.57,36.86,970535,0
+UBSI.US,D,20250724,000000,37.17,37.47,36.4502,36.59,1070396,0
+UBSI.US,D,20250725,000000,36.71,36.74,36.075,36.2,755848,0
+UBSI.US,D,20250728,000000,36.34,36.885,36.288,36.81,882617,0
+UBSI.US,D,20250729,000000,37.06,37.06,36.18,36.19,646832,0
+UBSI.US,D,20250730,000000,36.34,36.5,35.61,35.84,627139,0
+UBSI.US,D,20250731,000000,35.44,35.8,35.4,35.52,782237,0
+UBSI.US,D,20250801,000000,35.2,35.28,34.48,35.03,782593,0
+UBSI.US,D,20250804,000000,35.56,35.81,35.18,35.77,803074,0
+UBSI.US,D,20250805,000000,35.84,36.03,35.37,35.78,652390,0
+UBSI.US,D,20250806,000000,35.85,36,35.59,35.62,494156,0
+UBSI.US,D,20250807,000000,35.82,35.82,35.2,35.37,566774,0
+UBSI.US,D,20250808,000000,35.65,35.84,35.4,35.75,420457,0
+UBSI.US,D,20250811,000000,35.76,36,35.69,35.88,667411,0
+UBSI.US,D,20250812,000000,36.69,37.1,35.37,37.08,765372,0
+UBSI.US,D,20250813,000000,37.25,37.89,37.01,37.85,730369,0
+UBSI.US,D,20250814,000000,37.44,37.805,37.13,37.73,670614,0
+UBSI.US,D,20250815,000000,37.83,37.85,36.865,36.89,598443,0
+UBSI.US,D,20250818,000000,36.83,37.22,36.68,37.21,487385,0
+UBSI.US,D,20250819,000000,37.15,37.58,36.995,37.2,503036,0
+UBSI.US,D,20250820,000000,37.36,37.4,36.96,37.06,479396,0
+UBSI.US,D,20250821,000000,36.85,37.16,36.8,36.91,446092,0
+UBSI.US,D,20250822,000000,37.12,38.85,37.09,38.73,778061,0
+UBSI.US,D,20250825,000000,38.48,38.665,38.13,38.14,521008,0
+UBSI.US,D,20250826,000000,38.14,38.69,38.09,38.5,685418,0
+UBSI.US,D,20250827,000000,38.3,38.855,38.3,38.68,631313,0
+UBSI.US,D,20250828,000000,38.83,38.83,38.17,38.46,574628,0
+UBSI.US,D,20250829,000000,38.53,38.73,38.29,38.34,512627,0
+UBSI.US,D,20250902,000000,37.98,38.21,37.58,38.01,445856,0
+UBSI.US,D,20250903,000000,37.87,38.385,37.75,38.05,408539,0
+UBSI.US,D,20250904,000000,38.3,38.67,38.09,38.65,397643,0
+UBSI.US,D,20250905,000000,38.8,39.1121,38.07,38.27,502972,0
+UBSI.US,D,20250908,000000,38.35,38.392,37.66,38.21,397118,0
+UBSI.US,D,20250909,000000,38.12,38.26,37.67,37.78,478549,0
+UBSI.US,D,20250910,000000,37.63,38.05,37.63,37.83,351895,0
+UBSI.US,D,20250911,000000,37.8,38.12,37.65,38.09,518415,0
+UBSI.US,D,20250912,000000,37.62,37.675,37.23,37.43,322803,0
+UBSI.US,D,20250915,000000,37.57,37.66,37.09,37.15,608797,0
+UBSI.US,D,20250916,000000,37.16,37.3877,36.495,36.84,696556,0
+UBSI.US,D,20250917,000000,36.94,37.97,36.92,37.16,924366,0
+UBSI.US,D,20250918,000000,37.37,37.95,37.14,37.93,676877,0
+UBSI.US,D,20250919,000000,37.74,37.88,37.22,37.53,1660963,0
+UBSI.US,D,20250922,000000,37.28,37.54,36.955,37.15,535152,0
+UBSI.US,D,20250923,000000,37.12,37.82,37.06,37.15,581623,0
+UBSI.US,D,20250924,000000,37.15,37.585,37.14,37.53,624149,0
+UBSI.US,D,20250925,000000,37.49,37.5,37.175,37.32,495194,0
+UBSI.US,D,20250926,000000,37.46,37.7,37.2,37.35,566630,0
+UBSI.US,D,20250929,000000,37.5,37.5,36.81,37.24,653746,0
+UBSI.US,D,20250930,000000,37.15,37.415,36.78,37.21,563096,0
+UBSI.US,D,20251001,000000,37.21,37.34,36.67,36.89,626605,0
+UBSI.US,D,20251002,000000,36.83,37.26,36.49,36.73,543631,0
+UBSI.US,D,20251003,000000,36.83,37.36,36.83,37.19,701102,0
+UBSI.US,D,20251006,000000,37.36,38.07,37.33,37.58,772654,0
+UBSI.US,D,20251007,000000,37.51,37.795,37.04,37.11,678730,0
+UBSI.US,D,20251008,000000,37.3,37.5,36.89,37.25,583565,0
+UBSI.US,D,20251009,000000,37.19,37.27,36.79,37.01,545576,0
+UBSI.US,D,20251010,000000,37.26,37.52,35.5,35.53,981355,0
+UBSI.US,D,20251013,000000,35.98,36.165,35.595,36.08,657925,0
+UBSI.US,D,20251014,000000,35.86,37.3,35.86,37.06,781546,0
+UBSI.US,D,20251015,000000,37.09,37.2,35.72,35.87,858594,0
+UBSI.US,D,20251016,000000,35.76,35.76,34.103,34.31,1208211,0
+UBSI.US,D,20251017,000000,34.58,35.385,34.42,35.23,1134668,0
+UBSI.US,D,20251020,000000,35.53,35.89,35.295,35.82,828543,0
+UBSI.US,D,20251021,000000,35.69,35.81,35.43,35.45,619221,0
+UBSI.US,D,20251022,000000,35.51,36,35.38,35.43,755387,0
+UBSI.US,D,20251023,000000,35.74,36.23,35.04,35.15,917838,0
+UBSI.US,D,20251024,000000,35.89,37.1386,35.57,36.43,1048045,0
+UBSI.US,D,20251027,000000,36.46,36.805,36.28,36.56,798564,0
+UBSI.US,D,20251028,000000,36.18,36.71,36.18,36.52,632888,0
+UBSI.US,D,20251029,000000,36.28,36.59,35.43,35.79,917963,0
+UBSI.US,D,20251030,000000,35.68,36.36,35.665,35.77,684054,0
+UBSI.US,D,20251031,000000,35.52,36.07,35.32,35.79,981270,0
+UBSI.US,D,20251103,000000,35.66,36.04,35.28,36.01,751991,0
+UBSI.US,D,20251104,000000,35.9,36.145,35.67,36,574426,0
+UBSI.US,D,20251105,000000,36.04,36.69,35.9,36.46,564088,0
+UBSI.US,D,20251106,000000,36.28,36.57,36.13,36.19,686967,0
+UBSI.US,D,20251107,000000,36.21,36.55,35.945,36.55,574544,0
+UBSI.US,D,20251110,000000,36.55,36.83,36.19,36.63,497943,0
+UBSI.US,D,20251111,000000,36.68,37.085,36.5,36.9,452917,0
+UBSI.US,D,20251112,000000,36.9,37.26,36.561,36.63,766052,0
+UBSI.US,D,20251113,000000,36.48,37.01,36.265,36.45,550515,0
+UBSI.US,D,20251114,000000,35.72,36.535,35.72,36.43,650090,0
+UBSI.US,D,20251117,000000,36.36,36.4,34.75,34.83,840635,0
+UBSI.US,D,20251118,000000,34.73,35.48,34.6841,35.36,679821,0
+UBSI.US,D,20251119,000000,35.28,35.69,35.19,35.59,571795,0
+UBSI.US,D,20251120,000000,36.02,36.38,35.55,35.76,677299,0
+UBSI.US,D,20251121,000000,35.87,37.57,35.85,37.23,1119256,0
+UBSI.US,D,20251124,000000,37.03,37.42,36.92,37.12,882524,0
+UBSI.US,D,20251125,000000,37.39,38.125,37.27,37.96,791668,0
+UBSI.US,D,20251126,000000,37.74,37.955,37.58,37.68,573116,0
+UBSI.US,D,20251128,000000,37.67,37.72,37.16,37.24,392220,0
+UBSI.US,D,20251201,000000,37.16,37.84,37.16,37.69,552838,0
+UBSI.US,D,20251202,000000,37.85,37.98,37.51,37.55,464896,0
+UBSI.US,D,20251203,000000,37.73,38.225,37.68,38.15,609801,0
+UBSI.US,D,20251204,000000,38,38.25,37.93,38.09,417109,0
+UBSI.US,D,20251205,000000,38.09,38.2,37.92,38.02,544930,0
+UBSI.US,D,20251208,000000,38.1,38.34,37.92,38,622881,0
+UBSI.US,D,20251209,000000,38,38.56,37.95,38.12,649912,0
+UBSI.US,D,20251210,000000,38.06,39.4,38.06,39.28,938919,0
+UBSI.US,D,20251211,000000,39.28,39.9,39.28,39.53,697345,0
+UBSI.US,D,20251212,000000,39.31,39.37,38.91,39.18,691390,0
+UBSI.US,D,20251215,000000,39.38,39.75,39.35,39.66,798552,0
+UBSI.US,D,20251216,000000,39.74,39.74,39.22,39.5,926216,0
+UBSI.US,D,20251217,000000,39.41,40.45,39.3,40.27,1273351,0
+UBSI.US,D,20251218,000000,40.52,40.52,39.19,40.08,1209997,0
+UBSI.US,D,20251219,000000,39.97,40.23,39.545,39.94,2389881,0
+UBSI.US,D,20251222,000000,39.95,40.37,39.82,40.04,747070,0
+UBSI.US,D,20251223,000000,39.89,40.285,39.5,39.53,641182,0
+UBSI.US,D,20251224,000000,39.56,39.655,39.31,39.56,265991,0
+UBSI.US,D,20251226,000000,39.52,39.68,39.3,39.5,456363,0
+UBSI.US,D,20251229,000000,39.5,39.615,39,39.04,615496,0
+UBSI.US,D,20251230,000000,39,39.1,38.65,38.68,555317,0
+UBSI.US,D,20251231,000000,38.68,38.995,38.37,38.4,621067,0
+UBSI.US,D,20260102,000000,38.34,38.65,37.92,38.39,773532,0
+UBSI.US,D,20260105,000000,38.21,39.37,38.21,39.05,681295,0
+UBSI.US,D,20260106,000000,38.82,39.37,38.295,39.3,713793,0
+UBSI.US,D,20260107,000000,39.3,39.63,38.72,39.28,605928,0
+UBSI.US,D,20260108,000000,39.1,40.68,39,40.48,1310581,0
+UBSI.US,D,20260109,000000,40.65,40.9,40.35,40.64,2469780,0
+UBSI.US,D,20260112,000000,40.33,40.45,39.63,39.85,897292,0
+UBSI.US,D,20260113,000000,39.88,40.165,39.685,39.9,786947,0
+UBSI.US,D,20260114,000000,39.79,40.73,39.69,40.53,979134,0
+UBSI.US,D,20260115,000000,40.5,41.53,40.46,41.23,835577,0
+UBSI.US,D,20260116,000000,41.16,41.42,41.03,41.22,799544,0
+UBSI.US,D,20260120,000000,40.65,41.1,40.38,40.46,757376,0
+UBSI.US,D,20260121,000000,40.74,42.86,40.59,42.78,1301283,0
+UBSI.US,D,20260122,000000,42.61,43.775,42.52,42.75,1322485,0
+UBSI.US,D,20260123,000000,43,43,41.355,41.46,992539,0
+UBSI.US,D,20260126,000000,41.54,41.84,41.01,41.38,738093,0
+UBSI.US,D,20260127,000000,41.38,41.64,41.28,41.57,651758,0
+UBSI.US,D,20260128,000000,41.62,42.18,41.48,41.74,829495,0
+UBSI.US,D,20260129,000000,41.94,42.38,41.695,42.35,939826,0
+UBSI.US,D,20260130,000000,42.13,42.51,41.85,42.33,1828493,0
+UBSI.US,D,20260202,000000,42.37,43.42,41.99,43.07,853696,0
+UBSI.US,D,20260203,000000,42.85,44.105,42.81,43.98,911291,0
+UBSI.US,D,20260204,000000,44.13,45.175,44.13,44.71,806422,0
+UBSI.US,D,20260205,000000,44.37,45.31,43.97,44.72,1180165,0
+UBSI.US,D,20260206,000000,45.2,45.925,45.01,45.52,1191296,0
+UBSI.US,D,20260209,000000,45.24,45.625,44.85,45.06,570052,0
+UBSI.US,D,20260210,000000,44.85,45.2,44.23,44.64,739543,0
+UBSI.US,D,20260211,000000,45,45.48,44,44.27,692958,0
+UBSI.US,D,20260212,000000,44.68,44.78,43.35,43.98,670171,0
+UBSI.US,D,20260213,000000,43.8,44.5,43.47,44.12,563457,0
+UBSI.US,D,20260217,000000,44.35,44.925,43.985,44.22,568738,0
+UBSI.US,D,20260218,000000,44.08,44.95,43.54,43.91,673995,0
diff --git a/daily/us/nasdaq stocks/3/ucb.us.txt b/daily/us/nasdaq stocks/3/ucb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55bf48b3de263b5ef7c060a43699e89566833e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ucb.us.txt	
@@ -0,0 +1,3668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCB.US,D,20110720,000000,8.61919,9.21988,8.59282,9.1365,127942.60499898,0
+UCB.US,D,20110721,000000,9.21988,9.21988,9.01139,9.0783,122455.63244525,0
+UCB.US,D,20110722,000000,9.0783,9.1365,9.03499,9.12024,84907.225957204,0
+UCB.US,D,20110725,000000,8.97553,8.99336,8.69952,8.85138,59966.81276463,0
+UCB.US,D,20110726,000000,8.79319,8.83562,8.63643,8.74263,61090.539844554,0
+UCB.US,D,20110727,000000,8.68227,8.85138,8.49915,8.84393,237891.28772815,0
+UCB.US,D,20110728,000000,8.76096,9.21988,8.76096,9.06988,141140.52949535,0
+UCB.US,D,20110729,000000,9.18892,9.302,9.02735,9.16208,103616.6184205,0
+UCB.US,D,20110801,000000,9.20529,9.42152,9.17941,9.38918,167553.72940576,0
+UCB.US,D,20110802,000000,9.22762,9.38918,9.08683,9.29513,178611.36717496,0
+UCB.US,D,20110803,000000,9.302,9.302,8.91959,9.05176,186014.08516831,0
+UCB.US,D,20110804,000000,9.12789,9.20529,8.59282,8.59282,196174.57842957,0
+UCB.US,D,20110805,000000,8.6282,8.88676,8.39158,8.46349,228654.47567247,0
+UCB.US,D,20110808,000000,8.08805,8.43087,7.22546,7.5863,489956.23391126,0
+UCB.US,D,20110809,000000,8.34974,8.48143,7.40975,8.48143,408444.68460702,0
+UCB.US,D,20110810,000000,8.1722,8.18847,7.5524,7.56093,306049.77491918,0
+UCB.US,D,20110811,000000,7.56935,8.03817,7.56935,7.87955,195386.64263874,0
+UCB.US,D,20110812,000000,7.91286,7.96313,7.61952,7.80421,267347.02208474,0
+UCB.US,D,20110815,000000,7.88768,8.02181,7.678,8.01309,127804.81829981,0
+UCB.US,D,20110816,000000,7.88768,8.15477,7.57748,7.76217,276044.93505034,0
+UCB.US,D,20110817,000000,7.76217,8.3081,7.76217,8.20621,182832.74338074,0
+UCB.US,D,20110818,000000,8.03014,8.10538,7.36811,7.51026,359578.37658467,0
+UCB.US,D,20110819,000000,7.44364,7.66155,7.23407,7.57748,263900.31332098,0
+UCB.US,D,20110822,000000,7.74512,7.81233,7.42679,7.46011,225984.47563515,0
+UCB.US,D,20110823,000000,7.49381,7.96313,7.32617,7.9299,212044.54424769,0
+UCB.US,D,20110824,000000,7.9299,8.38277,7.83703,8.00447,285094.96958048,0
+UCB.US,D,20110825,000000,8.07198,8.23227,7.68664,7.76217,145134.30248694,0
+UCB.US,D,20110826,000000,7.71172,7.90424,7.60286,7.71172,191962.38800374,0
+UCB.US,D,20110829,000000,7.7705,8.75174,7.7705,8.64347,463875.7633633,0
+UCB.US,D,20110830,000000,8.59282,8.78466,8.44831,8.6282,310038.4446997,0
+UCB.US,D,20110831,000000,8.66592,8.81798,7.83703,8.65729,2470172.5803918,0
+UCB.US,D,20110901,000000,8.65729,8.73332,8.29125,8.4725,593275.84544687,0
+UCB.US,D,20110902,000000,8.24873,8.38277,7.9299,8.24873,398519.95969768,0
+UCB.US,D,20110906,000000,7.89621,8.24873,7.87955,8.19758,293419.32749497,0
+UCB.US,D,20110907,000000,8.33279,8.69952,8.24873,8.61919,296167.91698292,0
+UCB.US,D,20110908,000000,8.50837,8.57568,8.00447,8.13008,149512.85759399,0
+UCB.US,D,20110909,000000,8.03817,8.11381,7.77884,7.85427,216535.36999852,0
+UCB.US,D,20110912,000000,7.69476,8.15477,7.69476,8.08805,170855.50697483,0
+UCB.US,D,20110913,000000,8.14723,8.50837,7.99615,8.09677,254954.38429687,0
+UCB.US,D,20110914,000000,8.38277,8.49915,8.01309,8.35847,153110.62140575,0
+UCB.US,D,20110915,000000,8.45566,8.59282,8.25765,8.58459,140510.79324802,0
+UCB.US,D,20110916,000000,8.51552,8.60164,8.29125,8.39158,444298.82501633,0
+UCB.US,D,20110919,000000,8.18004,8.29125,7.63636,7.72043,244407.06763572,0
+UCB.US,D,20110920,000000,7.72817,7.8626,7.54417,7.5524,183313.46586452,0
+UCB.US,D,20110921,000000,7.52752,7.74512,7.07466,7.09965,226346.80362187,0
+UCB.US,D,20110922,000000,6.70587,7.20869,6.42938,6.8985,375419.76442073,0
+UCB.US,D,20110923,000000,6.89046,7.04968,6.67247,6.95728,181522.23877527,0
+UCB.US,D,20110926,000000,6.96571,7.35145,6.96571,7.33459,189367.91549041,0
+UCB.US,D,20110927,000000,7.51026,7.95479,7.47696,7.63636,197684.10826718,0
+UCB.US,D,20110928,000000,7.65293,7.71172,6.94906,6.95728,254992.14805888,0
+UCB.US,D,20110929,000000,7.40975,7.40975,6.80669,7.20869,224490.25543079,0
+UCB.US,D,20110930,000000,7.04106,7.19224,6.87312,7.1167,498928.69963298,0
+UCB.US,D,20111003,000000,6.99922,7.37644,6.404,6.41243,332886.54134927,0
+UCB.US,D,20111004,000000,6.32827,7.09122,6.16935,6.97404,302149.90101148,0
+UCB.US,D,20111005,000000,7.03283,7.14158,6.84021,7.1167,198998.69544152,0
+UCB.US,D,20111006,000000,6.99922,7.28434,6.98246,7.26748,280347.9626334,0
+UCB.US,D,20111007,000000,7.29257,7.30119,6.66384,6.71411,188540.17465315,0
+UCB.US,D,20111010,000000,6.88195,7.25915,6.75624,7.25083,221883.53521087,0
+UCB.US,D,20111011,000000,7.15,7.46011,7.0579,7.37644,156201.1260361,0
+UCB.US,D,20111012,000000,7.0579,7.15,6.61348,6.70587,386680.50999094,0
+UCB.US,D,20111013,000000,6.71411,6.73938,6.55499,6.67247,160935.88527656,0
+UCB.US,D,20111014,000000,6.77309,6.77309,6.36227,6.53804,227602.19354767,0
+UCB.US,D,20111017,000000,6.45437,6.64728,6.13594,6.1524,189923.14485598,0
+UCB.US,D,20111018,000000,6.19453,6.37902,6.09391,6.32827,486859.60542762,0
+UCB.US,D,20111019,000000,6.29525,6.47102,6.20286,6.28673,142285.69006181,0
+UCB.US,D,20111020,000000,6.32023,6.33708,5.95154,6.16083,264633.13443213,0
+UCB.US,D,20111021,000000,6.32827,6.32827,6.03551,6.19453,284093.71956648,0
+UCB.US,D,20111024,000000,6.25341,6.67247,6.09391,6.64728,247050.53097542,0
+UCB.US,D,20111025,000000,6.59712,6.59712,6.37041,6.54657,196956.39036711,0
+UCB.US,D,20111026,000000,6.67247,7.06614,6.47102,6.91535,337252.84874974,0
+UCB.US,D,20111027,000000,6.67247,7.07466,6.46279,6.87312,642053.35759642,0
+UCB.US,D,20111028,000000,6.86528,6.87312,6.57194,6.64728,291020.81828714,0
+UCB.US,D,20111031,000000,6.4964,6.4964,6.1861,6.19453,232031.78076554,0
+UCB.US,D,20111101,000000,5.87591,6.1861,5.77539,5.95154,441687.00158534,0
+UCB.US,D,20111102,000000,6.07716,6.2448,5.9096,6.07716,275469.29284046,0
+UCB.US,D,20111103,000000,6.20286,6.25341,5.85915,6.06902,452636.45127963,0
+UCB.US,D,20111104,000000,5.95978,6.04354,5.87591,5.92627,189048.45447678,0
+UCB.US,D,20111107,000000,5.9096,6.12771,5.85072,6.07716,270871.29965694,0
+UCB.US,D,20111108,000000,6.07716,6.14456,5.9096,6.06902,273153.45565213,0
+UCB.US,D,20111109,000000,5.90119,5.99299,5.76695,5.77539,357844.30545952,0
+UCB.US,D,20111110,000000,5.9096,6.07716,5.90119,6.06011,231228.53534147,0
+UCB.US,D,20111111,000000,6.10223,6.14456,6.00171,6.04354,192118.54626281,0
+UCB.US,D,20111114,000000,5.99299,6.0265,5.75872,5.79204,233464.76243693,0
+UCB.US,D,20111115,000000,5.74177,5.9347,5.7167,5.9096,192184.88800684,0
+UCB.US,D,20111116,000000,5.81741,6.01014,5.65791,5.69162,237386.06983119,0
+UCB.US,D,20111117,000000,5.69162,5.89286,5.65791,5.69162,134429.8069245,0
+UCB.US,D,20111118,000000,5.67495,5.73355,5.52407,5.72512,176023.01851493,0
+UCB.US,D,20111121,000000,5.5908,5.72512,5.55768,5.64929,160783.80958637,0
+UCB.US,D,20111122,000000,5.67495,5.78371,5.51564,5.5908,97689.749071616,0
+UCB.US,D,20111123,000000,5.5324,5.54064,5.26423,5.28079,228863.70732676,0
+UCB.US,D,20111125,000000,5.21377,5.41512,5.21377,5.26423,79036.491930207,0
+UCB.US,D,20111128,000000,5.49026,5.70847,5.38984,5.4987,206737.20472397,0
+UCB.US,D,20111129,000000,5.47362,5.5908,5.38984,5.44844,116000.07042842,0
+UCB.US,D,20111130,000000,5.70003,5.95154,5.50712,5.83397,572098.54010506,0
+UCB.US,D,20111201,000000,5.83397,5.91794,5.64145,5.86778,399599.7991623,0
+UCB.US,D,20111202,000000,5.97652,6.01866,5.85915,5.95154,244245.80616558,0
+UCB.US,D,20111205,000000,5.99299,6.12771,5.91794,6.05188,213257.06720041,0
+UCB.US,D,20111206,000000,6.03551,6.03551,5.86778,5.88424,127676.21738058,0
+UCB.US,D,20111207,000000,5.86778,5.99299,5.65791,5.94292,150905.01357676,0
+UCB.US,D,20111208,000000,5.85915,5.85915,5.38984,5.41512,192470.66782735,0
+UCB.US,D,20111209,000000,5.44001,5.54895,5.41512,5.51564,196040.87429927,0
+UCB.US,D,20111212,000000,5.41512,5.54064,5.36466,5.51564,114094.53141096,0
+UCB.US,D,20111213,000000,5.54064,5.54064,5.23895,5.30607,155328.47694132,0
+UCB.US,D,20111214,000000,5.23063,5.46538,5.23063,5.46538,187104.13105511,0
+UCB.US,D,20111215,000000,5.57433,5.69162,5.54895,5.64145,263851.32249461,0
+UCB.US,D,20111216,000000,5.69162,5.69162,5.48223,5.55768,511847.98880436,0
+UCB.US,D,20111219,000000,5.58296,5.64929,5.36466,5.37309,491122.82796427,0
+UCB.US,D,20111220,000000,5.51564,5.61597,5.51564,5.56572,230098.68440825,0
+UCB.US,D,20111221,000000,5.50712,5.7167,5.44844,5.7167,94347.145813896,0
+UCB.US,D,20111222,000000,5.74177,6.00171,5.66624,5.88424,163883.49999666,0
+UCB.US,D,20111223,000000,5.91794,5.92627,5.83397,5.89286,79801.973592281,0
+UCB.US,D,20111227,000000,5.85072,5.9347,5.75872,5.88424,107055.16204654,0
+UCB.US,D,20111228,000000,5.87591,5.92627,5.67495,5.7167,100184.19864776,0
+UCB.US,D,20111229,000000,5.68329,5.84278,5.68329,5.80899,115117.21491149,0
+UCB.US,D,20111230,000000,5.78371,5.9096,5.70847,5.85915,135991.38951513,0
+UCB.US,D,20120103,000000,6.00171,6.119,5.98526,6.06011,359270.14263541,0
+UCB.US,D,20120104,000000,5.99299,6.08558,5.95978,6.0265,134334.88719841,0
+UCB.US,D,20120105,000000,6.00171,6.16935,5.85915,6.06902,161563.58023947,0
+UCB.US,D,20120106,000000,6.01866,6.01866,5.36466,5.44001,492394.54816552,0
+UCB.US,D,20120109,000000,5.45696,5.50712,5.33938,5.38984,208211.01208402,0
+UCB.US,D,20120110,000000,5.4987,5.63264,5.36466,5.5324,576607.73741577,0
+UCB.US,D,20120111,000000,5.55768,5.72512,5.47362,5.64145,420717.9072556,0
+UCB.US,D,20120112,000000,5.75021,5.95978,5.5908,5.94292,147141.905726,0
+UCB.US,D,20120113,000000,5.84278,5.95978,5.69162,5.92627,188233.98198832,0
+UCB.US,D,20120117,000000,5.96811,6.03551,5.76695,5.80076,157427.93797983,0
+UCB.US,D,20120118,000000,5.81741,5.95978,5.81741,5.9347,143560.47218971,0
+UCB.US,D,20120119,000000,5.92627,5.9347,5.78371,5.83397,84246.870443389,0
+UCB.US,D,20120120,000000,5.78371,5.91794,5.78371,5.86778,106990.86158692,0
+UCB.US,D,20120123,000000,5.85072,5.9096,5.82584,5.85915,80741.985073308,0
+UCB.US,D,20120124,000000,5.81741,5.95154,5.78371,5.92627,106594.85240707,0
+UCB.US,D,20120125,000000,5.92627,6.17768,5.85915,6.16935,135703.5684102,0
+UCB.US,D,20120126,000000,6.16083,6.19453,5.79204,5.95978,218638.9136059,0
+UCB.US,D,20120127,000000,5.9096,6.2784,5.90119,6.26175,166017.66287052,0
+UCB.US,D,20120130,000000,6.20286,6.30349,6.11066,6.26175,140301.56159371,0
+UCB.US,D,20120131,000000,6.23657,6.48788,6.1524,6.36227,255785.18706078,0
+UCB.US,D,20120201,000000,6.404,6.73096,6.30349,6.67247,306409.04097925,0
+UCB.US,D,20120202,000000,6.68922,6.9908,6.53804,6.92388,149708.82089949,0
+UCB.US,D,20120203,000000,7.0579,7.71172,7.0579,7.63636,220333.17968462,0
+UCB.US,D,20120206,000000,7.62775,7.678,7.33459,7.66155,156339.93337748,0
+UCB.US,D,20120207,000000,7.6446,7.78715,7.56935,7.63636,185340.46130569,0
+UCB.US,D,20120208,000000,7.67008,7.75346,7.35977,7.67008,275959.20110418,0
+UCB.US,D,20120209,000000,7.70348,7.70348,7.54417,7.61118,60974.186631919,0
+UCB.US,D,20120210,000000,7.51026,7.62775,7.41837,7.44364,141933.56849726,0
+UCB.US,D,20120213,000000,7.53545,7.65293,7.46883,7.57748,139719.79553054,0
+UCB.US,D,20120214,000000,7.5524,7.56935,7.35977,7.45168,175159.55520011,0
+UCB.US,D,20120215,000000,7.46011,7.50225,7.2422,7.25083,135392.27253429,0
+UCB.US,D,20120216,000000,7.29257,7.7705,7.29257,7.7705,85298.13192597,0
+UCB.US,D,20120217,000000,7.78715,7.79548,7.63636,7.72043,68609.611050549,0
+UCB.US,D,20120221,000000,7.72817,7.77884,7.52752,7.5863,61140.551313143,0
+UCB.US,D,20120222,000000,7.54417,7.59414,7.35977,7.36811,84560.20760373,0
+UCB.US,D,20120223,000000,7.40151,7.72043,7.37644,7.72043,114680.380043,0
+UCB.US,D,20120224,000000,7.70348,7.74512,7.40975,7.46883,85299.152568185,0
+UCB.US,D,20120227,000000,7.38486,7.54417,7.29257,7.41837,102328.56794379,0
+UCB.US,D,20120228,000000,7.41837,7.50225,7.33459,7.48528,96987.547226942,0
+UCB.US,D,20120229,000000,7.49381,7.62775,7.42679,7.51889,207824.18868411,0
+UCB.US,D,20120301,000000,7.57748,7.68664,7.31775,7.32617,140833.3161883,0
+UCB.US,D,20120302,000000,7.31775,7.40975,7.19224,7.23407,261377.28576279,0
+UCB.US,D,20120305,000000,7.14158,7.46011,7.12482,7.35977,86251.411755805,0
+UCB.US,D,20120306,000000,7.25915,7.37644,7.15,7.2422,165598.1789197,0
+UCB.US,D,20120307,000000,7.29257,7.37644,7.22546,7.25083,97627.489896436,0
+UCB.US,D,20120308,000000,7.31775,7.49381,7.17509,7.46883,100547.54727669,0
+UCB.US,D,20120309,000000,7.52752,7.87955,7.45168,7.61118,167230.18582325,0
+UCB.US,D,20120312,000000,7.59414,7.92129,7.46011,7.74512,323250.65818709,0
+UCB.US,D,20120313,000000,7.79548,7.84575,7.57748,7.69476,260376.0357488,0
+UCB.US,D,20120314,000000,7.69476,7.75346,7.46011,7.5863,111508.22403537,0
+UCB.US,D,20120315,000000,7.60286,7.83703,7.51026,7.83703,126779.07287263,0
+UCB.US,D,20120316,000000,7.87093,7.88768,7.63636,7.68664,306088.55932339,0
+UCB.US,D,20120319,000000,7.67008,8.08041,7.56093,8.00447,174464.49785095,0
+UCB.US,D,20120320,000000,7.91286,8.36688,7.90424,8.22374,211335.19790749,0
+UCB.US,D,20120321,000000,8.26627,8.33279,8.20621,8.26627,134952.37573914,0
+UCB.US,D,20120322,000000,8.15477,8.24001,7.96313,8.08805,113504.60021006,0
+UCB.US,D,20120323,000000,8.08041,8.24873,7.98831,8.23227,97083.487595255,0
+UCB.US,D,20120326,000000,8.34974,8.63643,8.29909,8.60164,147876.76812159,0
+UCB.US,D,20120327,000000,8.63643,8.63643,8.35847,8.35847,84709.221367281,0
+UCB.US,D,20120328,000000,8.35847,8.48143,8.3081,8.43958,91577.122839406,0
+UCB.US,D,20120329,000000,8.35847,8.40648,8.08805,8.3418,87161.824612565,0
+UCB.US,D,20120330,000000,8.43958,8.43958,8.1722,8.1722,69997.684464443,0
+UCB.US,D,20120402,000000,8.11381,8.18847,7.97165,8.1722,220787.36547078,0
+UCB.US,D,20120403,000000,8.14723,8.14723,7.96313,8.05493,171008.60330725,0
+UCB.US,D,20120404,000000,7.9299,7.94637,7.7705,7.87955,102743.96932574,0
+UCB.US,D,20120405,000000,7.82047,7.9299,7.74512,7.77884,41441.135900233,0
+UCB.US,D,20120409,000000,7.57748,7.65293,7.46011,7.56093,117033.98099332,0
+UCB.US,D,20120410,000000,7.54417,7.54417,7.18342,7.22546,159777.4563613,0
+UCB.US,D,20120411,000000,7.26748,7.38486,7.2422,7.32617,154760.99986918,0
+UCB.US,D,20120412,000000,7.37644,7.46883,7.34273,7.42679,120023.44204428,0
+UCB.US,D,20120413,000000,7.38486,7.38486,7.0245,7.03283,113175.95341647,0
+UCB.US,D,20120416,000000,7.07466,7.25915,6.94073,7.25915,154145.55261287,0
+UCB.US,D,20120417,000000,7.30942,7.67008,7.30942,7.56093,165189.92203327,0
+UCB.US,D,20120418,000000,7.49381,7.53545,7.30119,7.46883,166184.02755175,0
+UCB.US,D,20120419,000000,7.51026,7.60286,7.35145,7.50225,219610.56499562,0
+UCB.US,D,20120420,000000,7.59414,7.88768,7.54417,7.76217,317803.49067978,0
+UCB.US,D,20120423,000000,7.61118,7.76217,7.51889,7.56935,249768.50119689,0
+UCB.US,D,20120424,000000,7.56093,7.68664,7.54417,7.68664,117261.58420752,0
+UCB.US,D,20120425,000000,7.7705,7.88768,7.68664,7.75346,183859.50945013,0
+UCB.US,D,20120426,000000,7.76217,7.83703,7.54417,7.60286,158367.94946087,0
+UCB.US,D,20120427,000000,7.65293,7.97948,7.45168,7.97948,121520.72417529,0
+UCB.US,D,20120430,000000,7.99615,8.06374,7.87955,7.88768,127359.81829359,0
+UCB.US,D,20120501,000000,7.88768,8.14723,7.7705,7.77884,541204.72086599,0
+UCB.US,D,20120502,000000,7.70348,7.74512,7.56935,7.70348,115417.28372302,0
+UCB.US,D,20120503,000000,7.71172,7.71172,7.52752,7.63636,158008.6834008,0
+UCB.US,D,20120504,000000,7.59414,7.59414,7.42679,7.51026,128114.07289129,0
+UCB.US,D,20120507,000000,7.49381,7.76217,7.49381,7.63636,135952.60511092,0
+UCB.US,D,20120508,000000,7.54417,7.67008,7.45168,7.56935,173076.42443707,0
+UCB.US,D,20120509,000000,7.51026,7.57748,7.29257,7.46883,173322.39921114,0
+UCB.US,D,20120510,000000,7.53545,7.65293,7.48528,7.60286,70139.55373248,0
+UCB.US,D,20120511,000000,7.56093,7.63636,7.40151,7.46011,99853.510569745,0
+UCB.US,D,20120514,000000,7.34273,7.38486,7.23407,7.23407,92870.276527202,0
+UCB.US,D,20120515,000000,7.21732,7.35145,7.15854,7.29257,113259.6460782,0
+UCB.US,D,20120516,000000,7.31775,7.46011,7.21732,7.23407,69981.354188985,0
+UCB.US,D,20120517,000000,7.21732,7.21732,6.92388,7.08299,143329.80704888,0
+UCB.US,D,20120518,000000,7.07466,7.15854,6.97404,7.04106,208687.65199893,0
+UCB.US,D,20120521,000000,7.09122,7.22546,7.04968,7.12482,102979.73767766,0
+UCB.US,D,20120522,000000,7.12482,7.27591,6.93201,7.01597,132422.20368543,0
+UCB.US,D,20120523,000000,6.96571,7.1167,6.80669,7.09122,83250.723640477,0
+UCB.US,D,20120524,000000,7.09965,7.19224,6.92388,7.19224,98858.38440905,0
+UCB.US,D,20120525,000000,7.19224,7.2422,7.08299,7.09965,72392.111103408,0
+UCB.US,D,20120529,000000,7.20027,7.20027,6.94906,6.97404,91518.946233088,0
+UCB.US,D,20120530,000000,6.8985,6.93201,6.68922,6.68922,104768.92348248,0
+UCB.US,D,20120531,000000,6.71411,6.97404,6.59712,6.8985,193971.01188502,0
+UCB.US,D,20120601,000000,6.69755,6.81493,6.50492,6.52129,133360.17388203,0
+UCB.US,D,20120604,000000,6.53804,6.66384,6.52129,6.65541,107991.09095869,0
+UCB.US,D,20120605,000000,6.6221,6.73096,6.59712,6.63886,90839.198517167,0
+UCB.US,D,20120606,000000,6.69755,6.87312,6.63886,6.87312,90949.427876505,0
+UCB.US,D,20120607,000000,6.98246,7.03283,6.88195,6.94906,84730.654853819,0
+UCB.US,D,20120608,000000,6.91535,7.17509,6.79798,7.16695,108664.71482132,0
+UCB.US,D,20120611,000000,7.28434,7.48528,7.16695,7.25083,265561.91884879,0
+UCB.US,D,20120612,000000,7.28434,7.35145,7.12482,7.28434,226659.12013999,0
+UCB.US,D,20120613,000000,7.25915,7.40975,7.04968,7.08299,277869.84333273,0
+UCB.US,D,20120614,000000,7.09965,7.35145,7.09965,7.26748,192728.89030802,0
+UCB.US,D,20120615,000000,7.2422,7.48528,7.15854,7.31775,581541.52188839,0
+UCB.US,D,20120618,000000,7.27591,7.30119,7.09122,7.1167,182131.56217828,0
+UCB.US,D,20120619,000000,7.15854,7.61118,7.09122,7.5863,222887.84715151,0
+UCB.US,D,20120620,000000,7.60286,7.67008,7.46883,7.56935,160663.37380487,0
+UCB.US,D,20120621,000000,7.57748,7.61952,7.33459,7.33459,173284.63544914,0
+UCB.US,D,20120622,000000,7.40975,7.60286,7.30942,7.57748,626616.14407794,0
+UCB.US,D,20120625,000000,7.40975,7.50225,7.31775,7.31775,146072.27268353,0
+UCB.US,D,20120626,000000,7.33459,7.35145,7.1167,7.22546,170614.63541182,0
+UCB.US,D,20120627,000000,7.22546,7.2422,7.15,7.20869,152257.36451309,0
+UCB.US,D,20120628,000000,7.13355,7.13355,6.99922,7.08299,203974.326245,0
+UCB.US,D,20120629,000000,7.29257,7.30119,7.14158,7.18342,454472.58662639,0
+UCB.US,D,20120702,000000,7.18342,7.19224,7.09965,7.12482,419712.57467273,0
+UCB.US,D,20120703,000000,7.12482,7.13355,7.09965,7.12482,183533.9245832,0
+UCB.US,D,20120705,000000,7.09965,7.14158,7.09122,7.12482,446311.53146648,0
+UCB.US,D,20120706,000000,7.03283,7.1167,7.03283,7.04968,164935.78212146,0
+UCB.US,D,20120709,000000,7.00775,7.0579,6.96571,7.03283,129982.86878896,0
+UCB.US,D,20120710,000000,7.04106,7.12482,6.81493,6.90722,249713.38651722,0
+UCB.US,D,20120711,000000,6.8985,6.91535,6.78093,6.78985,415204.39800423,0
+UCB.US,D,20120712,000000,6.73938,6.73938,6.61348,6.68922,290594.18984082,0
+UCB.US,D,20120713,000000,6.69755,6.79798,6.68922,6.69755,194888.56923728,0
+UCB.US,D,20120716,000000,6.68049,6.72253,6.57998,6.69755,352527.78015586,0
+UCB.US,D,20120717,000000,6.71411,6.73938,6.63044,6.69755,187216.40169889,0
+UCB.US,D,20120718,000000,6.68922,6.68922,6.53,6.63886,217708.08790482,0
+UCB.US,D,20120719,000000,6.64728,6.66384,6.4964,6.53804,115216.21720645,0
+UCB.US,D,20120720,000000,6.47102,6.47102,6.30349,6.31191,138338.86661215,0
+UCB.US,D,20120723,000000,6.16083,6.37041,6.14456,6.31191,156458.32787454,0
+UCB.US,D,20120724,000000,6.32023,6.32122,6.17768,6.22813,156824.73843013,0
+UCB.US,D,20120725,000000,6.28673,6.36227,6.2448,6.35385,155935.75905991,0
+UCB.US,D,20120726,000000,6.1861,6.19453,5.34801,5.39807,1794713.6030624,0
+UCB.US,D,20120727,000000,5.21377,5.64145,5.13011,5.59912,1024546.1725748,0
+UCB.US,D,20120730,000000,5.5908,5.60765,5.39807,5.44001,208346.75749876,0
+UCB.US,D,20120731,000000,5.4066,5.72512,5.34801,5.70847,621850.76557098,0
+UCB.US,D,20120801,000000,5.75872,5.77539,5.60765,5.65791,755729.42569878,0
+UCB.US,D,20120802,000000,5.65791,5.70847,5.54895,5.64145,274585.41668132,0
+UCB.US,D,20120803,000000,5.78371,6.05188,5.74177,5.99299,297424.32755094,0
+UCB.US,D,20120806,000000,6.00171,6.09391,5.95978,6.04354,214186.87225927,0
+UCB.US,D,20120807,000000,6.07716,6.26175,6.04354,6.26175,299571.75877362,0
+UCB.US,D,20120808,000000,6.20286,6.37902,6.19453,6.36227,237866.79231497,0
+UCB.US,D,20120809,000000,6.33708,6.55499,6.33708,6.46279,150274.25668721,0
+UCB.US,D,20120810,000000,6.47984,6.50492,6.37041,6.41243,138383.77486967,0
+UCB.US,D,20120813,000000,6.42057,6.45437,6.28673,6.35385,109550.63226489,0
+UCB.US,D,20120814,000000,6.42057,6.47102,6.29525,6.37041,348375.80762078,0
+UCB.US,D,20120815,000000,6.35385,6.44594,6.35385,6.39596,264822.97388433,0
+UCB.US,D,20120816,000000,6.39596,6.47102,6.29584,6.37041,182682.70897497,0
+UCB.US,D,20120817,000000,6.34541,6.42938,6.30349,6.404,375516.72543126,0
+UCB.US,D,20120820,000000,6.36227,6.45437,6.32827,6.404,224445.34717327,0
+UCB.US,D,20120821,000000,6.45437,6.60957,6.37902,6.41243,317870.85306604,0
+UCB.US,D,20120822,000000,6.42057,6.42057,6.19032,6.26175,223843.16826578,0
+UCB.US,D,20120823,000000,6.2448,6.2448,6.06011,6.17768,212441.57406975,0
+UCB.US,D,20120824,000000,6.14456,6.43752,6.119,6.38715,259012.45774809,0
+UCB.US,D,20120827,000000,6.44594,6.44594,6.28673,6.33708,268901.46017986,0
+UCB.US,D,20120828,000000,6.33708,6.48788,6.26998,6.42938,424758.62978913,0
+UCB.US,D,20120829,000000,6.47102,6.79798,6.47102,6.76427,293138.65088555,0
+UCB.US,D,20120830,000000,6.73938,6.74761,6.63886,6.66384,148849.44015354,0
+UCB.US,D,20120831,000000,6.73096,6.76055,6.65541,6.68922,250774.85442196,0
+UCB.US,D,20120904,000000,6.70587,6.75624,6.63044,6.70587,265035.26746528,0
+UCB.US,D,20120905,000000,6.73938,7.06222,6.73096,6.97404,500578.0574542,0
+UCB.US,D,20120906,000000,7.0245,7.20869,7.00353,7.15854,380095.32641267,0
+UCB.US,D,20120907,000000,7.20027,7.39329,7.20027,7.25915,240874.62492581,0
+UCB.US,D,20120910,000000,7.23407,7.29257,7.21732,7.29257,324825.50912653,0
+UCB.US,D,20120911,000000,7.27591,7.35145,7.18342,7.22546,374242.96394557,0
+UCB.US,D,20120912,000000,7.22546,7.30942,7.19224,7.23407,294343.00870055,0
+UCB.US,D,20120913,000000,7.22546,7.31775,7.12482,7.25083,342895.97956254,0
+UCB.US,D,20120914,000000,7.31775,7.35977,7.2422,7.25083,321559.45403502,0
+UCB.US,D,20120917,000000,7.20027,7.2422,7.06614,7.13355,149122.97226745,0
+UCB.US,D,20120918,000000,7.0579,7.21732,7.04968,7.15854,468792.19691825,0
+UCB.US,D,20120919,000000,7.19224,7.22546,7.10827,7.1167,276418.49010143,0
+UCB.US,D,20120920,000000,7.0579,7.14158,7.0245,7.09965,266234.52206921,0
+UCB.US,D,20120921,000000,7.17509,7.35145,7.0579,7.09965,4787833.6563586,0
+UCB.US,D,20120924,000000,7.09122,7.23407,7.01597,7.07466,410301.2327981,0
+UCB.US,D,20120925,000000,7.10827,7.23407,7.03283,7.03283,350031.28929528,0
+UCB.US,D,20120926,000000,7.04968,7.12482,6.87312,6.95728,332866.12850495,0
+UCB.US,D,20120927,000000,6.99922,7.17509,6.98246,7.07466,321581.90816377,0
+UCB.US,D,20120928,000000,7.01597,7.07466,6.96571,7.03283,473221.78413611,0
+UCB.US,D,20121001,000000,7.04968,7.13355,6.97404,7.00775,179329.89929509,0
+UCB.US,D,20121002,000000,7.0579,7.0579,6.87312,7.03283,171098.41982226,0
+UCB.US,D,20121003,000000,7.0245,7.21732,7.00775,7.13355,215524.93420458,0
+UCB.US,D,20121004,000000,7.16695,7.33459,7.08299,7.33459,223635.97789591,0
+UCB.US,D,20121005,000000,7.33459,7.39329,7.28434,7.32617,236206.20742938,0
+UCB.US,D,20121008,000000,7.29257,7.37644,7.20869,7.32617,123856.97420794,0
+UCB.US,D,20121009,000000,7.30942,7.33459,7.17509,7.26748,143099.14190804,0
+UCB.US,D,20121010,000000,7.25915,7.35145,7.14158,7.31775,127886.4696771,0
+UCB.US,D,20121011,000000,7.36811,7.40965,7.30942,7.31775,200671.52803371,0
+UCB.US,D,20121012,000000,7.29257,7.29257,7.08299,7.13355,126832.14626787,0
+UCB.US,D,20121015,000000,7.15854,7.25083,7.0579,7.09965,115641.82501057,0
+UCB.US,D,20121016,000000,7.17509,7.17509,7.00775,7.06614,166650.4610445,0
+UCB.US,D,20121017,000000,7.06614,7.18342,7.0579,7.18342,91657.753574477,0
+UCB.US,D,20121018,000000,7.16695,7.19224,6.99922,7.01559,118291.41220356,0
+UCB.US,D,20121019,000000,6.98246,7.0245,6.79798,6.9908,212520.16352039,0
+UCB.US,D,20121022,000000,6.95728,7.09122,6.89046,7.09122,173122.35333678,0
+UCB.US,D,20121023,000000,6.99922,7.01597,6.87557,6.98246,125025.60954537,0
+UCB.US,D,20121024,000000,7.01597,7.15854,6.90722,7.10827,193050.39260609,0
+UCB.US,D,20121025,000000,7.16695,7.40151,7.10827,7.34273,330072.63075949,0
+UCB.US,D,20121026,000000,7.33459,7.41837,7.22546,7.32617,634120.92629291,0
+UCB.US,D,20121031,000000,7.32617,7.32617,7.15,7.30962,208770.32401844,0
+UCB.US,D,20121101,000000,7.29257,7.39329,7.12482,7.30119,534176.57856594,0
+UCB.US,D,20121102,000000,7.33459,7.33459,6.9908,7.18342,367339.33999588,0
+UCB.US,D,20121105,000000,7.14158,7.30119,6.98246,7.26748,238800.6799427,0
+UCB.US,D,20121106,000000,7.28434,7.34273,7.25915,7.30942,286005.38243723,0
+UCB.US,D,20121107,000000,7.2422,7.31775,7.08299,7.09122,200215.30096311,0
+UCB.US,D,20121108,000000,6.94073,7.16695,6.91535,6.93201,174484.91069527,0
+UCB.US,D,20121109,000000,6.91535,7.30119,6.8985,7.25915,330258.38764282,0
+UCB.US,D,20121112,000000,7.30942,7.46883,7.25083,7.40975,466577.40330931,0
+UCB.US,D,20121113,000000,7.33459,7.35977,7.14158,7.29257,158341.41276325,0
+UCB.US,D,20121114,000000,7.30942,7.30942,7.13355,7.16695,141292.60518554,0
+UCB.US,D,20121115,000000,7.17509,7.17509,6.8985,6.90722,559058.81515218,0
+UCB.US,D,20121116,000000,6.8985,6.93201,6.71411,6.83158,351932.74574388,0
+UCB.US,D,20121119,000000,6.78093,6.96571,6.78093,6.92388,295681.07064585,0
+UCB.US,D,20121120,000000,6.93201,7.07466,6.84804,6.97404,191109.13111107,0
+UCB.US,D,20121121,000000,6.93201,7.10827,6.89046,7.07466,121132.88013318,0
+UCB.US,D,20121123,000000,7.10827,7.2422,7.09162,7.22546,41165.562501886,0
+UCB.US,D,20121126,000000,7.22546,7.40975,7.21732,7.33459,408699.84516104,0
+UCB.US,D,20121127,000000,7.30942,7.44364,7.12482,7.12482,273429.02905048,0
+UCB.US,D,20121128,000000,7.10415,7.16695,6.94073,7.13355,110694.77218914,0
+UCB.US,D,20121129,000000,7.13355,7.29257,7.10827,7.27591,201689.10832315,0
+UCB.US,D,20121130,000000,7.29257,7.31775,7.19224,7.27591,202895.50742258,0
+UCB.US,D,20121203,000000,7.32617,7.37644,7.2422,7.35977,158203.62606407,0
+UCB.US,D,20121204,000000,7.34273,7.37644,7.31775,7.35145,118611.89385942,0
+UCB.US,D,20121205,000000,7.37644,7.40151,7.31775,7.34273,244908.20296382,0
+UCB.US,D,20121206,000000,7.35145,7.37644,7.29257,7.34273,78605.780915014,0
+UCB.US,D,20121207,000000,7.35977,7.35977,7.22546,7.27591,102788.87758325,0
+UCB.US,D,20121210,000000,7.30942,7.32617,7.2283,7.26748,86147.306249764,0
+UCB.US,D,20121211,000000,7.33459,7.41837,7.31775,7.33459,255006.4370499,0
+UCB.US,D,20121212,000000,7.37644,7.39329,7.29257,7.31775,133852.12343019,0
+UCB.US,D,20121213,000000,7.30942,7.37644,7.29257,7.35977,119040.56359018,0
+UCB.US,D,20121214,000000,7.33459,7.37644,7.30942,7.33459,142798.05245429,0
+UCB.US,D,20121217,000000,7.34273,7.43503,7.33459,7.41837,791070.1830734,0
+UCB.US,D,20121218,000000,7.45168,7.62775,7.38486,7.5524,664935.13543913,0
+UCB.US,D,20121219,000000,7.54417,7.81233,7.53545,7.75346,436343.93958407,0
+UCB.US,D,20121220,000000,7.77884,7.95479,7.71299,7.89621,443478.22867459,0
+UCB.US,D,20121221,000000,7.82939,7.93804,7.72043,7.83703,548236.94573489,0
+UCB.US,D,20121224,000000,7.80421,7.83703,7.61952,7.78715,143575.78182295,0
+UCB.US,D,20121226,000000,7.81233,7.90424,7.7706,7.82047,106127.3982721,0
+UCB.US,D,20121227,000000,7.80421,7.92129,7.7369,7.85427,108310.55197233,0
+UCB.US,D,20121228,000000,7.82939,7.9299,7.72916,7.76217,187007.17004458,0
+UCB.US,D,20121231,000000,7.7369,7.91286,7.69476,7.91286,296284.27019556,0
+UCB.US,D,20130102,000000,8.1722,8.38277,8.06374,8.34974,680732.63565989,0
+UCB.US,D,20130103,000000,8.3418,8.37482,8.23227,8.29909,149489.38282302,0
+UCB.US,D,20130104,000000,8.35847,8.53267,8.27478,8.45566,127056.6875554,0
+UCB.US,D,20130107,000000,8.49915,8.61017,8.3418,8.39158,116227.67364261,0
+UCB.US,D,20130108,000000,8.35847,8.39961,8.24001,8.3081,161246.16051027,0
+UCB.US,D,20130109,000000,8.34974,8.34974,8.26627,8.32407,201493.14501766,0
+UCB.US,D,20130110,000000,8.32407,8.33279,8.23227,8.32407,82068.819954235,0
+UCB.US,D,20130111,000000,8.24001,8.34974,8.11381,8.19758,89023.476014728,0
+UCB.US,D,20130114,000000,8.39961,8.57568,8.24001,8.34974,211455.633689,0
+UCB.US,D,20130115,000000,8.28361,8.3418,8.18004,8.3081,172767.16984559,0
+UCB.US,D,20130116,000000,8.3081,8.3081,8.21473,8.21473,122146.37785377,0
+UCB.US,D,20130117,000000,8.26627,8.26627,8.19758,8.20621,122508.70584048,0
+UCB.US,D,20130118,000000,8.22374,8.25765,8.11381,8.18847,689799.00046549,0
+UCB.US,D,20130122,000000,8.18004,8.33279,8.04004,8.28361,215348.3631012,0
+UCB.US,D,20130123,000000,8.29909,8.42274,8.25765,8.3081,164152.94954172,0
+UCB.US,D,20130124,000000,8.29125,8.83562,8.25765,8.65729,384962.76914125,0
+UCB.US,D,20130125,000000,8.71677,8.80122,8.58459,8.64347,240326.54005577,0
+UCB.US,D,20130128,000000,8.70795,8.80984,8.65729,8.73332,288191.59806411,0
+UCB.US,D,20130129,000000,8.74263,8.94182,8.58459,8.69952,281735.01540508,0
+UCB.US,D,20130130,000000,8.67406,8.79319,8.56744,8.63643,263741.09313526,0
+UCB.US,D,20130131,000000,8.61017,8.84393,8.61017,8.79319,247832.34291294,0
+UCB.US,D,20130201,000000,8.81798,9.08683,8.77858,8.99336,684293.65635186,0
+UCB.US,D,20130204,000000,8.98395,9.05176,8.95045,8.95045,175226.91758637,0
+UCB.US,D,20130205,000000,9.02089,9.10495,9.00296,9.04225,134603.31610123,0
+UCB.US,D,20130206,000000,9.03499,9.1365,8.97553,9.12789,117644.32503855,0
+UCB.US,D,20130207,000000,9.10495,9.12024,8.96622,9.06988,185585.41543756,0
+UCB.US,D,20130208,000000,9.09624,9.09624,8.79319,9.02735,649291.75219299,0
+UCB.US,D,20130211,000000,9.00296,9.35881,8.96622,9.31962,318981.31179716,0
+UCB.US,D,20130212,000000,9.31962,9.38037,9.26201,9.28641,474415.93552895,0
+UCB.US,D,20130213,000000,9.31962,9.35881,9.18892,9.19675,344202.40159915,0
+UCB.US,D,20130214,000000,9.14483,9.302,9.12024,9.1708,164397.90367358,0
+UCB.US,D,20130215,000000,9.21988,9.34901,9.1708,9.28641,266835.68033449,0
+UCB.US,D,20130219,000000,9.29513,9.46266,9.29513,9.42936,374518.53734391,0
+UCB.US,D,20130220,000000,9.40486,9.40486,9.21312,9.22762,171723.05285852,0
+UCB.US,D,20130221,000000,9.22762,9.41466,9.04225,9.1708,132601.83671547,0
+UCB.US,D,20130222,000000,9.23545,9.23545,9.00296,9.0783,238836.40242026,0
+UCB.US,D,20130225,000000,9.15443,9.15443,8.84393,8.88676,189454.67007878,0
+UCB.US,D,20130226,000000,8.89508,8.98395,8.8605,8.93349,227469.51005958,0
+UCB.US,D,20130227,000000,8.92673,9.0783,8.91282,8.93349,313234.0754783,0
+UCB.US,D,20130228,000000,8.91959,9.10495,8.91959,9.02735,399150.71658722,0
+UCB.US,D,20130301,000000,8.95779,9.14483,8.81798,9.09624,246973.98280922,0
+UCB.US,D,20130304,000000,9.06037,9.1708,8.96622,9.09624,204809.21157776,0
+UCB.US,D,20130305,000000,9.1365,9.23545,9.06508,9.08683,306429.45382357,0
+UCB.US,D,20130306,000000,9.0783,9.21312,9.0783,9.1365,137053.87806209,0
+UCB.US,D,20130307,000000,9.12024,9.302,9.09624,9.28641,402880.14324485,0
+UCB.US,D,20130308,000000,9.42152,9.42936,9.27083,9.38037,113206.57268296,0
+UCB.US,D,20130311,000000,9.32942,9.39702,9.31962,9.37156,91360.746689593,0
+UCB.US,D,20130312,000000,9.35881,9.35881,9.11348,9.12024,136228.17850927,0
+UCB.US,D,20130313,000000,9.15443,9.21312,9.03499,9.16208,86495.345245452,0
+UCB.US,D,20130314,000000,9.1708,9.36665,9.1365,9.36665,163550.77063422,0
+UCB.US,D,20130315,000000,9.43818,9.54106,9.34901,9.52342,409175.46443374,0
+UCB.US,D,20130318,000000,9.44405,9.46266,9.302,9.39702,263902.35460542,0
+UCB.US,D,20130319,000000,9.43818,9.51558,9.32942,9.49696,192510.47287379,0
+UCB.US,D,20130320,000000,9.45385,9.55673,9.43818,9.52342,88600.930137264,0
+UCB.US,D,20130321,000000,9.53322,9.53322,9.27955,9.35881,127091.38939076,0
+UCB.US,D,20130322,000000,9.37156,9.42936,9.34901,9.40486,104075.90741775,0
+UCB.US,D,20130325,000000,9.46266,9.52342,9.29513,9.49696,96917.122914032,0
+UCB.US,D,20130326,000000,9.52342,9.57241,9.43818,9.57241,104420.88448678,0
+UCB.US,D,20130327,000000,9.48716,9.69978,9.37156,9.56261,112676.8593728,0
+UCB.US,D,20130328,000000,9.58808,9.62041,9.48716,9.50676,98599.141286161,0
+UCB.US,D,20130401,000000,9.47835,9.52342,9.27955,9.38037,315309.04110363,0
+UCB.US,D,20130402,000000,9.42936,9.46266,9.11348,9.17941,138508.29322003,0
+UCB.US,D,20130403,000000,9.22762,9.22762,8.90449,8.95779,169263.30511771,0
+UCB.US,D,20130404,000000,8.95045,8.97553,8.80122,8.95779,191474.52102444,0
+UCB.US,D,20130405,000000,8.91959,8.91959,8.73332,8.79319,148918.84382422,0
+UCB.US,D,20130408,000000,8.84393,8.86971,8.70795,8.8605,121101.24022447,0
+UCB.US,D,20130409,000000,8.89508,8.92673,8.69061,8.69061,125582.88019536,0
+UCB.US,D,20130410,000000,8.74263,9.05176,8.69952,9.05176,205425.67947629,0
+UCB.US,D,20130411,000000,9.02089,9.17844,9.01139,9.1708,366890.25742081,0
+UCB.US,D,20130412,000000,9.10495,9.19675,8.8605,8.90449,202351.5051214,0
+UCB.US,D,20130415,000000,8.81798,8.90449,8.51552,8.61017,209237.77815342,0
+UCB.US,D,20130416,000000,8.67406,8.67406,8.50837,8.64907,159673.35085525,0
+UCB.US,D,20130417,000000,8.56744,8.68227,8.51552,8.64907,331298.42206102,0
+UCB.US,D,20130418,000000,8.69061,8.75174,8.58459,8.71677,154041.44710683,0
+UCB.US,D,20130419,000000,8.70795,8.8605,8.61017,8.81798,114795.71261342,0
+UCB.US,D,20130422,000000,8.82729,8.92673,8.52365,8.90449,135249.38262403,0
+UCB.US,D,20130423,000000,8.97553,9.15443,8.93349,9.05176,146480.52956997,0
+UCB.US,D,20130424,000000,9.02089,9.2529,8.95045,9.24506,113389.26763965,0
+UCB.US,D,20130425,000000,9.1365,9.29513,9.08683,9.09624,121553.38472621,0
+UCB.US,D,20130426,000000,9.47835,9.55673,8.87823,9.00296,247343.45529143,0
+UCB.US,D,20130429,000000,9.0783,9.1708,8.99336,9.1708,59609.587988996,0
+UCB.US,D,20130430,000000,9.1365,9.21988,9.12789,9.17941,257006.89579346,0
+UCB.US,D,20130501,000000,9.12789,9.21312,8.95779,8.95779,296081.16239456,0
+UCB.US,D,20130502,000000,9.01139,9.05176,8.91282,9.03499,121996.343448,0
+UCB.US,D,20130503,000000,9.1708,9.31962,9.12024,9.15443,173634.71572926,0
+UCB.US,D,20130506,000000,9.14483,9.2529,9.1365,9.20529,80321.480480276,0
+UCB.US,D,20130507,000000,9.18892,9.33922,9.1365,9.33922,171154.55514415,0
+UCB.US,D,20130508,000000,9.33922,9.43818,9.22762,9.43818,137094.70375074,0
+UCB.US,D,20130509,000000,9.39702,9.46266,9.29513,9.32942,148785.13969393,0
+UCB.US,D,20130510,000000,9.37156,9.37156,9.26201,9.32942,81148.200675315,0
+UCB.US,D,20130513,000000,9.32942,9.42936,9.23545,9.37156,69490.425283042,0
+UCB.US,D,20130514,000000,9.35881,9.56751,9.28445,9.56261,115032.50160756,0
+UCB.US,D,20130515,000000,9.50676,9.70859,9.42152,9.68311,310446.70158613,0
+UCB.US,D,20130516,000000,9.62041,9.76445,9.39702,9.62041,98984.944043846,0
+UCB.US,D,20130517,000000,9.68311,9.75562,9.61258,9.74876,193293.30545353,0
+UCB.US,D,20130520,000000,9.70859,9.85458,9.64393,9.73897,90431.962272944,0
+UCB.US,D,20130521,000000,9.71643,9.72525,9.61258,9.68311,89288.842990914,0
+UCB.US,D,20130522,000000,9.72525,9.83204,9.60474,9.60474,447596.52001653,0
+UCB.US,D,20130523,000000,9.54889,9.67333,9.54106,9.63903,125648.20129719,0
+UCB.US,D,20130524,000000,9.60474,9.78208,9.58023,9.77424,134072.58214887,0
+UCB.US,D,20130528,000000,9.8722,10.0328,9.80951,9.94958,144979.16487009,0
+UCB.US,D,20130529,000000,9.85458,9.97601,9.8389,9.89086,189477.12420754,0
+UCB.US,D,20130530,000000,9.90062,10.2622,9.85458,10.123,236747.14780391,0
+UCB.US,D,20130531,000000,10.0418,10.1583,9.8722,9.93399,248610.07228162,0
+UCB.US,D,20130603,000000,9.93399,10.37,9.80951,10.1416,297483.52479948,0
+UCB.US,D,20130604,000000,10.1416,10.3003,9.82323,9.88197,155910.24300451,0
+UCB.US,D,20130605,000000,9.90062,10.0691,9.81441,9.8722,152196.12598012,0
+UCB.US,D,20130606,000000,9.89086,10.0153,9.82323,9.90062,234556.84960817,0
+UCB.US,D,20130607,000000,9.99369,10.0995,9.8722,10.0016,111476.58412667,0
+UCB.US,D,20130610,000000,10.3003,10.5571,10.0848,10.1936,207569.02813009,0
+UCB.US,D,20130611,000000,10.0848,10.2279,10.0153,10.0789,103130.79272563,0
+UCB.US,D,20130612,000000,10.1152,10.1759,10.0016,10.0515,133165.23121876,0
+UCB.US,D,20130613,000000,10.0241,10.1505,10.0153,10.0418,298992.03399487,0
+UCB.US,D,20130614,000000,10.0515,10.0515,9.73897,9.74876,170477.86935488,0
+UCB.US,D,20130617,000000,9.84772,10.0917,9.82323,9.99369,165653.29359938,0
+UCB.US,D,20130618,000000,10.0241,10.1329,9.8722,9.99369,594474.07940858,0
+UCB.US,D,20130619,000000,10.0084,10.123,9.91731,10.0789,114344.5887539,0
+UCB.US,D,20130620,000000,9.90062,10.0691,9.80951,9.88197,198099.50964914,0
+UCB.US,D,20130621,000000,9.91731,10.1505,9.65764,10.1416,1465889.2177333,0
+UCB.US,D,20130624,000000,10.0848,10.2024,9.88197,10.0084,465543.49274441,0
+UCB.US,D,20130625,000000,10.0789,10.3787,9.91731,10.3611,188180.90859309,0
+UCB.US,D,20130626,000000,10.4542,10.7227,10.3073,10.4101,171087.19275788,0
+UCB.US,D,20130627,000000,10.6188,10.8432,10.4014,10.4787,658845.98397788,0
+UCB.US,D,20130628,000000,10.4944,10.5531,10.3954,10.4101,527384.20461779,0
+UCB.US,D,20130701,000000,10.4698,10.9324,10.1848,10.6365,365119.44317587,0
+UCB.US,D,20130702,000000,10.5708,10.897,10.5708,10.8794,320248.94942955,0
+UCB.US,D,20130703,000000,10.8049,11.0499,10.7717,11.0058,68794.347291663,0
+UCB.US,D,20130705,000000,11.1812,11.5437,11.1792,11.4202,363363.93856418,0
+UCB.US,D,20130708,000000,11.4927,11.6447,11.4693,11.4849,288912.17146869,0
+UCB.US,D,20130709,000000,11.5829,11.5829,11.3428,11.4242,291290.26783219,0
+UCB.US,D,20130710,000000,11.4065,11.5506,11.1714,11.1969,224445.34717327,0
+UCB.US,D,20130711,000000,11.3517,11.3517,10.9137,10.9568,173513.25930554,0
+UCB.US,D,20130712,000000,10.9481,11.1136,10.9226,10.9892,240353.07675338,0
+UCB.US,D,20130715,000000,11.0225,11.4163,11.0225,11.3762,487645.49993401,0
+UCB.US,D,20130716,000000,11.3605,11.477,11.1136,11.4594,163635.48393815,0
+UCB.US,D,20130717,000000,11.5075,11.6534,11.3498,11.4319,128267.16922371,0
+UCB.US,D,20130718,000000,11.4319,11.8857,11.4319,11.7191,156264.40585348,0
+UCB.US,D,20130719,000000,11.6681,11.6681,11.1136,11.626,130045.12796414,0
+UCB.US,D,20130722,000000,11.6613,11.9033,11.5241,11.7014,112431.90524094,0
+UCB.US,D,20130723,000000,11.7838,11.7925,11.5143,11.6447,101976.44637923,0
+UCB.US,D,20130724,000000,11.7014,11.7014,11.2311,11.2743,323075.10772592,0
+UCB.US,D,20130725,000000,11.3605,11.6358,11.2311,11.3988,686904.45914064,0
+UCB.US,D,20130726,000000,11.87,11.87,11.4242,11.5241,543953.31035394,0
+UCB.US,D,20130729,000000,11.5339,11.5672,11.3428,11.5339,605204.09102641,0
+UCB.US,D,20130730,000000,11.6074,11.6681,11.3037,11.3988,169365.36933932,0
+UCB.US,D,20130731,000000,11.4594,11.7435,11.3683,11.4242,231174.44130402,0
+UCB.US,D,20130801,000000,11.5437,11.7348,11.2909,11.6681,732824.17308511,0
+UCB.US,D,20130802,000000,11.6006,11.8289,11.5918,11.7925,371424.97078693,0
+UCB.US,D,20130805,000000,11.8376,12.1629,11.7848,12.1041,559782.4504834,0
+UCB.US,D,20130806,000000,12.0356,12.0855,11.7867,11.8945,818176.39904853,0
+UCB.US,D,20130807,000000,11.8945,12.3119,11.8817,12.302,753947.38438948,0
+UCB.US,D,20130808,000000,12.3903,12.6068,12.2384,12.5705,485151.05035787,0
+UCB.US,D,20130809,000000,12.5245,12.7997,12.4647,12.5392,367910.8996369,0
+UCB.US,D,20130812,000000,12.5156,12.6999,12.5156,12.6508,379817.7117299,0
+UCB.US,D,20130813,000000,12.6999,12.9085,12.547,12.7086,307038.77722659,0
+UCB.US,D,20130814,000000,12.7224,12.836,12.5058,12.7499,511864.31907981,0
+UCB.US,D,20130815,000000,12.5969,12.7656,12.4568,12.5058,267739.96933795,0
+UCB.US,D,20130816,000000,12.4314,12.8596,12.4314,12.6411,413971.46220719,0
+UCB.US,D,20130819,000000,12.6753,12.7419,12.547,12.6156,355357.00037889,0
+UCB.US,D,20130820,000000,12.7419,12.9085,12.5872,12.9085,441791.10709138,0
+UCB.US,D,20130821,000000,12.9017,13.1456,12.7419,12.933,362055.47524314,0
+UCB.US,D,20130822,000000,13.0104,13.2524,12.9017,12.9487,461663.01103881,0
+UCB.US,D,20130823,000000,13.0173,13.0672,12.6999,12.8077,650790.05496623,0
+UCB.US,D,20130826,000000,12.836,12.8752,12.6685,12.7812,631091.66019553,0
+UCB.US,D,20130827,000000,12.5969,12.6822,12.1218,12.2481,493708.11469764,0
+UCB.US,D,20130828,000000,12.2481,12.5245,12.2481,12.3383,234418.04226678,0
+UCB.US,D,20130829,000000,12.4,12.6068,12.3383,12.4314,235252.92759953,0
+UCB.US,D,20130830,000000,12.4167,12.4403,12.1385,12.2198,277183.97176349,0
+UCB.US,D,20130903,000000,12.3559,12.6508,12.2648,12.4314,405649.14557713,0
+UCB.US,D,20130904,000000,12.4647,12.6822,12.4167,12.6508,548993.24161704,0
+UCB.US,D,20130905,000000,12.7145,12.8077,12.6508,12.7499,206913.77582736,0
+UCB.US,D,20130906,000000,12.8263,13.1103,12.5392,12.933,870769.07180185,0
+UCB.US,D,20130909,000000,13.0016,13.1103,12.7997,12.9173,243276.19606029,0
+UCB.US,D,20130910,000000,12.9928,13.4455,12.9674,13.4111,809482.56865181,0
+UCB.US,D,20130911,000000,13.4034,13.4034,13.2152,13.2152,373779.59237946,0
+UCB.US,D,20130912,000000,13.2524,13.2524,12.9928,13.033,243686.49423116,0
+UCB.US,D,20130913,000000,13.0859,13.0859,12.7723,12.8527,315568.28422652,0
+UCB.US,D,20130916,000000,12.9252,12.9585,12.6323,12.7086,443816.06124812,0
+UCB.US,D,20130917,000000,12.7145,12.9399,12.6156,12.9085,273717.87079763,0
+UCB.US,D,20130918,000000,12.9173,13.0937,12.7723,12.7723,337310.00471384,0
+UCB.US,D,20130919,000000,12.791,12.8164,12.257,12.3295,416020.9117771,0
+UCB.US,D,20130920,000000,12.3383,12.6753,12.2198,12.5303,2304177.37165,0
+UCB.US,D,20130923,000000,12.5058,12.5058,12.2481,12.4,216954.85394933,0
+UCB.US,D,20130924,000000,12.4,12.9017,12.3648,12.7419,498907.26614644,0
+UCB.US,D,20130925,000000,12.7419,12.8448,12.5647,12.8164,300155.56612122,0
+UCB.US,D,20130926,000000,12.8263,12.8263,12.4891,12.6411,225236.34489075,0
+UCB.US,D,20130927,000000,12.5392,12.6999,12.4314,12.6323,301349.71751405,0
+UCB.US,D,20130930,000000,12.5245,12.6587,12.3481,12.5647,458945.04081733,0
+UCB.US,D,20131001,000000,12.5784,12.8448,12.5705,12.7656,434008.71019362,0
+UCB.US,D,20131002,000000,12.6587,12.7997,12.5245,12.6411,209486.81485415,0
+UCB.US,D,20131003,000000,12.6587,12.6999,12.4735,12.6068,349665.89938192,0
+UCB.US,D,20131004,000000,12.5705,12.8448,12.5705,12.7086,233349.42986652,0
+UCB.US,D,20131007,000000,12.5784,12.6753,12.4314,12.4971,332362.95189241,0
+UCB.US,D,20131008,000000,12.5303,12.5784,12.4246,12.4891,303342.01111988,0
+UCB.US,D,20131009,000000,12.5156,12.6323,12.448,12.5392,275583.60476867,0
+UCB.US,D,20131010,000000,12.6999,12.9252,12.6685,12.8263,259476.84995641,0
+UCB.US,D,20131011,000000,12.7656,13.1456,12.6234,13.1456,434729.28359819,0
+UCB.US,D,20131014,000000,13.0761,13.2348,13.0251,13.1858,304568.82306363,0
+UCB.US,D,20131015,000000,13.1858,13.3367,13.0761,13.0761,302659.2014773,0
+UCB.US,D,20131016,000000,13.2005,13.4366,13.1603,13.3279,314235.32549229,0
+UCB.US,D,20131017,000000,13.2955,13.371,13.0672,13.3455,299189.01794258,0
+UCB.US,D,20131018,000000,13.4552,13.4699,13.2064,13.2348,649942.92192686,0
+UCB.US,D,20131021,000000,13.2152,13.2701,13.0672,13.0761,335262.59642835,0
+UCB.US,D,20131022,000000,13.0937,13.2446,13.0506,13.1858,489601.05042007,0
+UCB.US,D,20131023,000000,13.0761,13.1603,12.9085,12.9585,255062.57237179,0
+UCB.US,D,20131024,000000,13.0104,13.4111,12.9085,13.1947,259476.84995641,0
+UCB.US,D,20131025,000000,13.371,13.4111,13.2446,13.3122,482204.45628,0
+UCB.US,D,20131028,000000,13.3043,13.5865,13.2701,13.371,1032338.7758946,0
+UCB.US,D,20131029,000000,13.3612,13.3857,13.0761,13.2348,487929.23847009,0
+UCB.US,D,20131030,000000,13.2701,13.3612,13.1858,13.2348,476120.40802983,0
+UCB.US,D,20131031,000000,13.1536,13.2446,13.0595,13.0672,524961.19999678,0
+UCB.US,D,20131101,000000,13.0418,13.3367,12.8448,13.2887,674272.99107421,0
+UCB.US,D,20131104,000000,13.2955,13.4366,13.225,13.371,554381.2118758,0
+UCB.US,D,20131105,000000,13.3455,13.3544,13.1103,13.2613,360281.59907156,0
+UCB.US,D,20131106,000000,13.3279,13.3279,13.176,13.2613,159859.10773859,0
+UCB.US,D,20131107,000000,13.2789,13.2955,13.0672,13.1369,225357.80131447,0
+UCB.US,D,20131108,000000,13.128,13.5473,13.1182,13.3279,1854621.2185785,0
+UCB.US,D,20131111,000000,13.3455,13.371,13.2152,13.2789,502126.37169602,0
+UCB.US,D,20131112,000000,13.2955,13.4111,13.225,13.2887,537201.76209445,0
+UCB.US,D,20131113,000000,13.2446,13.371,13.1603,13.2955,789402.45369229,0
+UCB.US,D,20131114,000000,13.3367,13.3544,13.2446,13.2955,1272918.4352199,0
+UCB.US,D,20131115,000000,13.2789,13.3955,13.2005,13.2789,741441.45531562,0
+UCB.US,D,20131118,000000,13.3544,13.3935,13.2005,13.2887,602519.80199808,0
+UCB.US,D,20131119,000000,13.2887,13.6885,13.2064,13.6551,2009946.6335932,0
+UCB.US,D,20131120,000000,13.7394,14.149,13.6473,14.0646,557842.20963059,0
+UCB.US,D,20131121,000000,14.1391,14.6457,14.1391,14.5751,414680.80854737,0
+UCB.US,D,20131122,000000,14.628,14.8357,14.4606,14.6956,460732.18533773,0
+UCB.US,D,20131125,000000,14.7779,14.9808,14.727,14.9034,317455.45168408,0
+UCB.US,D,20131126,000000,14.8162,15.0748,14.8122,15.0376,335154.40835344,0
+UCB.US,D,20131127,000000,15.0474,15.4157,14.9729,15.2483,256492.49211654,0
+UCB.US,D,20131129,000000,15.3471,15.5589,15.1288,15.3825,233120.80601011,0
+UCB.US,D,20131202,000000,15.3158,15.4217,14.9387,15.014,300512.79089685,0
+UCB.US,D,20131203,000000,15.0043,15.1385,14.6369,14.8034,365530.76198895,0
+UCB.US,D,20131204,000000,14.7868,15.0699,14.7035,14.7593,187062.28472425,0
+UCB.US,D,20131205,000000,14.727,14.867,14.628,14.7191,203763.05330626,0
+UCB.US,D,20131206,000000,14.877,15.1552,14.877,15.0954,173861.29830124,0
+UCB.US,D,20131209,000000,15.0954,15.114,14.9034,15.014,256492.49211654,0
+UCB.US,D,20131210,000000,15.014,15.0866,14.7779,14.7779,226599.92289146,0
+UCB.US,D,20131211,000000,14.8279,14.922,14.535,14.6192,213065.18646379,0
+UCB.US,D,20131212,000000,14.6535,14.8867,14.5428,14.6457,254224.62511237,0
+UCB.US,D,20131213,000000,14.7123,14.8593,14.4262,14.5428,356917.5623273,0
+UCB.US,D,20131216,000000,14.4516,14.8279,14.4516,14.7692,322107.53890507,0
+UCB.US,D,20131217,000000,14.7427,14.7427,14.5261,14.6868,280947.07961426,0
+UCB.US,D,20131218,000000,14.7427,15.0376,14.7035,15.0307,499146.09642501,0
+UCB.US,D,20131219,000000,15.0209,15.0778,14.7123,14.7368,412760.9805389,0
+UCB.US,D,20131220,000000,14.8034,14.9387,14.583,14.8593,2995553.2643393,0
+UCB.US,D,20131223,000000,14.9808,15.2042,14.8593,15.0954,1028911.459333,0
+UCB.US,D,20131224,000000,15.0866,15.1297,14.9895,14.9895,216965.06037149,0
+UCB.US,D,20131226,000000,15.014,15.0641,14.7946,14.9298,534760.38591354,0
+UCB.US,D,20131227,000000,14.9895,15.0778,14.8357,14.9034,303139.92396109,0
+UCB.US,D,20131230,000000,14.922,14.9474,14.8426,14.8936,485309.24990137,0
+UCB.US,D,20131231,000000,14.8936,14.9985,14.8279,14.877,705055.56031173,0
+UCB.US,D,20140102,000000,14.877,14.8867,14.6868,14.7779,594993.58629657,0
+UCB.US,D,20140103,000000,14.8593,14.9474,14.7946,14.922,834966.98414557,0
+UCB.US,D,20140106,000000,14.9474,15.0866,14.8357,14.8936,758383.09546064,0
+UCB.US,D,20140107,000000,14.922,15.2042,14.8936,14.9985,1335851.2342647,0
+UCB.US,D,20140108,000000,15.0043,15.1816,14.9034,15.014,1629110.3209317,0
+UCB.US,D,20140109,000000,15.1052,15.9185,15.0974,15.7675,2213784.1937813,0
+UCB.US,D,20140110,000000,15.8009,16.2201,15.6166,15.6245,795006.80010089,0
+UCB.US,D,20140113,000000,15.6245,15.6568,15.1865,15.4157,658444.87158696,0
+UCB.US,D,20140114,000000,15.4394,15.5922,15.3648,15.4157,497355.88997798,0
+UCB.US,D,20140115,000000,15.4658,15.7323,15.2306,15.3471,448203.80213512,0
+UCB.US,D,20140116,000000,15.3394,15.4991,15.1052,15.2394,403231.2441672,0
+UCB.US,D,20140117,000000,15.266,15.3394,15.0699,15.1552,458451.04998475,0
+UCB.US,D,20140121,000000,15.2727,15.5736,15.1629,15.256,713411.55813493,0
+UCB.US,D,20140122,000000,15.3315,15.4559,15.1629,15.3903,745735.29711875,0
+UCB.US,D,20140123,000000,15.3551,15.3551,14.7593,15.1865,536603.66575581,0
+UCB.US,D,20140124,000000,15.014,15.0866,14.5664,14.7946,486977.99992469,0
+UCB.US,D,20140127,000000,14.9298,14.9298,14.5104,14.5261,409077.482781,0
+UCB.US,D,20140128,000000,14.5183,14.8593,14.4096,14.4703,403472.11573019,0
+UCB.US,D,20140129,000000,14.3351,14.4096,14.001,14.0236,317216.62140551,0
+UCB.US,D,20140130,000000,14.1077,14.3263,14.001,14.2185,311132.57315536,0
+UCB.US,D,20140131,000000,13.956,14.1656,13.8325,13.9834,459753.38945248,0
+UCB.US,D,20140203,000000,13.9745,14.0236,13.4268,13.4955,514497.57599734,0
+UCB.US,D,20140204,000000,13.5278,13.9304,13.2524,13.8805,532397.59918328,0
+UCB.US,D,20140205,000000,13.8648,14.0167,13.6394,13.9471,442185.0749868,0
+UCB.US,D,20140206,000000,13.9647,14.1304,13.8402,14.0402,438902.68961982,0
+UCB.US,D,20140207,000000,14.0833,14.0902,13.8325,14.0402,474333.26350945,0
+UCB.US,D,20140210,000000,14.1921,14.1921,13.7305,13.9745,321247.1375169,0
+UCB.US,D,20140211,000000,13.9745,14.3263,13.8158,14.2489,545396.4984475,0
+UCB.US,D,20140212,000000,14.2812,14.628,14.2342,14.3165,463181.72665636,0
+UCB.US,D,20140213,000000,14.2098,14.344,14.0833,14.3076,221106.82648442,0
+UCB.US,D,20140214,000000,14.2989,14.3929,14.1077,14.3665,244842.881862,0
+UCB.US,D,20140218,000000,14.3665,14.5104,14.2989,14.3595,322171.83936468,0
+UCB.US,D,20140219,000000,14.2989,14.3595,13.4111,13.5473,546342.63378182,0
+UCB.US,D,20140220,000000,13.6209,13.6885,13.1947,13.3544,654014.26372687,0
+UCB.US,D,20140221,000000,13.4366,13.5473,13.2446,13.5278,521551.23435279,0
+UCB.US,D,20140224,000000,13.5699,13.9745,13.5699,13.9216,446275.80898892,0
+UCB.US,D,20140225,000000,13.9687,13.9687,13.7149,13.7971,307289.85521174,0
+UCB.US,D,20140226,000000,13.7149,14.0236,13.7149,13.8648,270098.67349935,0
+UCB.US,D,20140227,000000,13.8325,13.9186,13.708,13.8736,256070.96688129,0
+UCB.US,D,20140228,000000,13.9138,14.3518,13.8492,13.9912,373875.53274777,0
+UCB.US,D,20140303,000000,13.8648,13.9745,13.7904,13.9403,220331.13840018,0
+UCB.US,D,20140304,000000,14.0902,14.344,14.0902,14.2577,454720.60268491,0
+UCB.US,D,20140305,000000,14.2273,14.3165,14.001,14.1391,247109.72822395,0
+UCB.US,D,20140306,000000,14.1077,14.4262,14.1077,14.4164,601155.20335515,0
+UCB.US,D,20140307,000000,14.628,15.1709,14.628,15.114,1878855.3473576,0
+UCB.US,D,20140310,000000,15.0699,15.1709,14.9553,15.1297,570888.05843677,0
+UCB.US,D,20140311,000000,15.0954,15.4991,14.9641,15.4658,695110.42255807,0
+UCB.US,D,20140312,000000,15.4217,15.6313,15.266,15.6098,555729.48024328,0
+UCB.US,D,20140313,000000,15.6568,15.842,15.5078,15.6313,474208.74515908,0
+UCB.US,D,20140314,000000,15.5589,15.9185,15.5589,15.8841,446980.05211802,0
+UCB.US,D,20140317,000000,15.9508,16.182,15.8929,16.1604,453758.13707512,0
+UCB.US,D,20140318,000000,16.2358,16.278,16.1104,16.2614,642366.69475676,0
+UCB.US,D,20140319,000000,16.2614,16.7473,16.134,16.6297,428664.62755014,0
+UCB.US,D,20140320,000000,16.5807,16.9981,16.2691,16.5964,765767.44189411,0
+UCB.US,D,20140321,000000,16.6983,16.9324,16.4377,16.6807,594517.96702387,0
+UCB.US,D,20140324,000000,16.6131,16.9177,16.5327,16.6297,430358.89362886,0
+UCB.US,D,20140325,000000,16.5964,16.761,16.3544,16.5141,1516560.0211936,0
+UCB.US,D,20140326,000000,16.5964,16.7238,16.3122,16.3122,615466.64850928,0
+UCB.US,D,20140327,000000,16.3122,16.42,15.8341,16.036,703928.77130515,0
+UCB.US,D,20140328,000000,16.0213,16.3122,15.8097,16.1703,435146.72626457,0
+UCB.US,D,20140331,000000,16.2525,16.4053,16.2114,16.2691,347021.41540001,0
+UCB.US,D,20140401,000000,16.2437,16.5229,16.134,16.4769,455319.71966575,0
+UCB.US,D,20140402,000000,16.4769,16.5807,16.2016,16.3632,459588.04541348,0
+UCB.US,D,20140403,000000,16.373,16.5964,16.2271,16.5229,299011.42619697,0
+UCB.US,D,20140404,000000,16.6209,16.6552,15.9332,16.1261,520992.9430606,0
+UCB.US,D,20140407,000000,16.1104,16.278,15.7675,16.2525,559563.01240694,0
+UCB.US,D,20140408,000000,16.1957,16.5141,16.0575,16.2525,363365.97984861,0
+UCB.US,D,20140409,000000,16.3122,16.3906,16.0938,16.2201,358498.53712004,0
+UCB.US,D,20140410,000000,16.177,16.2868,15.3315,15.4726,636132.61210083,0
+UCB.US,D,20140411,000000,15.1709,15.5656,15.115,15.2727,264761.73535137,0
+UCB.US,D,20140414,000000,15.6313,15.6695,15.307,15.4157,480659.20396482,0
+UCB.US,D,20140415,000000,15.4217,15.4775,14.9553,15.2306,332307.83721274,0
+UCB.US,D,20140416,000000,15.307,15.3394,15.0043,15.1776,250844.25809266,0
+UCB.US,D,20140417,000000,15.1552,15.4471,15.0307,15.4304,330627.86012504,0
+UCB.US,D,20140421,000000,15.4217,15.4217,15.0209,15.0866,298305.14178344,0
+UCB.US,D,20140422,000000,15.0641,15.256,15.0043,15.1052,275177.38916665,0
+UCB.US,D,20140423,000000,15.0954,15.2688,14.8426,15.1463,528655.92481905,0
+UCB.US,D,20140424,000000,15.1463,15.6098,14.7123,14.8514,330036.90828193,0
+UCB.US,D,20140425,000000,14.6095,14.7191,14.29,14.3929,419379.84531029,0
+UCB.US,D,20140428,000000,14.3929,14.628,14.0568,14.1077,409840.92315864,0
+UCB.US,D,20140429,000000,13.7305,14.0236,13.42,13.4455,433412.65513942,0
+UCB.US,D,20140430,000000,13.371,13.6209,13.2005,13.5376,508796.26857822,0
+UCB.US,D,20140501,000000,13.5473,13.9403,13.4268,13.9138,711840.78976435,0
+UCB.US,D,20140502,000000,13.9403,14.2098,13.9049,14.001,576173.96447394,0
+UCB.US,D,20140505,000000,13.9049,14.1176,13.6209,13.6306,347844.05302619,0
+UCB.US,D,20140506,000000,13.5278,13.8158,13.3455,13.3612,652767.03893881,0
+UCB.US,D,20140507,000000,13.4366,13.4366,13.0418,13.3455,309402.58459907,0
+UCB.US,D,20140508,000000,13.3122,13.3857,12.9487,12.984,279227.29748013,0
+UCB.US,D,20140509,000000,12.9399,13.3367,12.7997,13.3279,317760.62370669,0
+UCB.US,D,20140512,000000,13.4111,13.6885,13.2524,13.6209,314249.61448332,0
+UCB.US,D,20140513,000000,13.5699,13.6032,13.1536,13.1536,387020.3838489,0
+UCB.US,D,20140514,000000,13.1103,13.1103,12.7224,12.8527,373804.08779264,0
+UCB.US,D,20140515,000000,12.7086,12.8851,12.4568,12.7812,368440.61294705,0
+UCB.US,D,20140516,000000,12.8096,12.9438,12.6068,12.9252,294615.52017224,0
+UCB.US,D,20140519,000000,12.9399,13.3455,12.9173,13.3161,402126.90928937,0
+UCB.US,D,20140520,000000,13.2613,13.3455,12.933,13.0251,372885.50979815,0
+UCB.US,D,20140521,000000,13.0506,13.3073,12.9085,12.9173,181660.02547444,0
+UCB.US,D,20140522,000000,12.9762,13.176,12.8527,12.9252,217419.24615766,0
+UCB.US,D,20140523,000000,12.9487,13.1456,12.8263,13.0212,170715.67899122,0
+UCB.US,D,20140527,000000,13.1103,13.3612,13.0859,13.2524,209835.87449204,0
+UCB.US,D,20140528,000000,13.2005,13.2005,12.9017,13.0104,196553.23669174,0
+UCB.US,D,20140529,000000,13.0506,13.2064,12.8928,12.984,207070.95472864,0
+UCB.US,D,20140530,000000,13.0016,13.2064,12.7723,12.8596,217295.74844951,0
+UCB.US,D,20140602,000000,12.8263,13.1947,12.6234,13.176,370645.20013382,0
+UCB.US,D,20140603,000000,13.1536,13.3455,12.9977,13.0937,520804.12425061,0
+UCB.US,D,20140604,000000,12.9085,13.227,12.9085,13.033,408614.11121489,0
+UCB.US,D,20140605,000000,13.0104,13.5199,12.9762,13.42,470451.76116163,0
+UCB.US,D,20140606,000000,13.5278,13.6708,13.4631,13.6394,195396.84906091,0
+UCB.US,D,20140609,000000,13.5954,13.8736,13.5562,13.8492,257738.6962624,0
+UCB.US,D,20140610,000000,13.705,13.7971,13.5865,13.6885,236091.89550117,0
+UCB.US,D,20140611,000000,13.5562,13.7227,13.4699,13.5865,173674.52077569,0
+UCB.US,D,20140612,000000,13.5473,13.6885,13.324,13.4268,218176.562682,0
+UCB.US,D,20140613,000000,13.4866,13.7541,13.1526,13.2514,264349.39589607,0
+UCB.US,D,20140616,000000,13.2878,13.5473,13.1446,13.4955,223541.05816981,0
+UCB.US,D,20140617,000000,13.4552,13.7227,13.4034,13.6806,277999.46489417,0
+UCB.US,D,20140618,000000,13.6708,14.1147,13.6032,14.002,278113.77682237,0
+UCB.US,D,20140619,000000,13.9843,14.002,13.6228,13.9226,303996.24278039,0
+UCB.US,D,20140620,000000,13.9922,14.1234,13.8559,14.0911,1061284.1891432,0
+UCB.US,D,20140623,000000,13.9755,14.1832,13.8245,13.9657,238100.51938245,0
+UCB.US,D,20140624,000000,13.948,14.241,13.7453,13.7805,206604.52123588,0
+UCB.US,D,20140625,000000,13.6963,13.948,13.4768,13.8559,217082.43422634,0
+UCB.US,D,20140626,000000,13.8815,13.9413,13.6032,13.9059,138497.06615565,0
+UCB.US,D,20140627,000000,13.7805,14.0176,13.5797,13.612,1080631.4829915,0
+UCB.US,D,20140630,000000,13.6209,13.7453,13.3778,13.7453,431235.62529249,0
+UCB.US,D,20140701,000000,13.7805,14.1832,13.705,13.9138,369211.1978202,0
+UCB.US,D,20140702,000000,13.9413,14.1931,13.6551,13.705,303645.14185806,0
+UCB.US,D,20140703,000000,13.7707,14.1665,13.7707,14.101,164580.59863026,0
+UCB.US,D,20140707,000000,14.05,14.05,13.8559,13.8736,302347.9056014,0
+UCB.US,D,20140708,000000,13.8736,13.8873,13.7305,13.7629,492372.09403677,0
+UCB.US,D,20140709,000000,13.9314,14.0412,13.7904,13.8245,177826.49331078,0
+UCB.US,D,20140710,000000,13.5278,13.7629,13.4552,13.5562,210521.74606127,0
+UCB.US,D,20140711,000000,13.4768,13.6306,13.4366,13.4866,255966.86137526,0
+UCB.US,D,20140714,000000,13.5865,13.7541,13.4955,13.5473,251874.0860887,0
+UCB.US,D,20140715,000000,13.4866,13.7149,13.3857,13.5473,176872.19283873,0
+UCB.US,D,20140716,000000,13.6708,13.7227,13.4552,13.4699,199735.59912155,0
+UCB.US,D,20140717,000000,13.4111,13.4366,13.0496,13.1603,328240.57798159,0
+UCB.US,D,20140718,000000,13.1172,13.4455,13.1172,13.3112,211488.29423991,0
+UCB.US,D,20140721,000000,13.224,13.3534,13.033,13.175,137420.28861767,0
+UCB.US,D,20140722,000000,13.2338,13.3857,13.0163,13.1359,218354.1544276,0
+UCB.US,D,20140723,000000,13.175,13.1848,12.9477,13.0849,257058.94854648,0
+UCB.US,D,20140724,000000,13.224,13.5562,13.1359,13.4866,216246.52825136,0
+UCB.US,D,20140725,000000,13.3269,14.0833,13.3269,14.0578,608991.69429036,0
+UCB.US,D,20140728,000000,14.05,14.0755,13.8559,13.8962,533602.97764049,0
+UCB.US,D,20140729,000000,13.9413,14.1048,13.8873,13.8873,243861.02405011,0
+UCB.US,D,20140730,000000,13.9569,14.1931,13.8962,14.1147,204034.54413575,0
+UCB.US,D,20140731,000000,13.9755,14.1313,13.8335,13.8962,395524.37479343,0
+UCB.US,D,20140801,000000,13.8873,13.8873,13.6473,13.7305,411712.78098296,0
+UCB.US,D,20140804,000000,13.7805,13.9314,13.2437,13.3955,372113.90428279,0
+UCB.US,D,20140805,000000,13.5112,13.5797,13.3112,13.3534,127812.98343754,0
+UCB.US,D,20140806,000000,13.2437,13.4768,13.2437,13.4631,597439.04504635,0
+UCB.US,D,20140807,000000,13.4699,13.7453,13.2142,13.2603,178252.10111488,0
+UCB.US,D,20140808,000000,13.2514,13.4366,13.0879,13.3034,149789.45163457,0
+UCB.US,D,20140811,000000,13.3955,13.5473,13.2878,13.4366,202949.60146003,0
+UCB.US,D,20140812,000000,13.371,13.4366,13.224,13.32,403983.45748045,0
+UCB.US,D,20140813,000000,13.3445,13.5406,13.2514,13.42,259758.54720805,0
+UCB.US,D,20140814,000000,13.4268,13.5562,13.3445,13.3445,298428.63949159,0
+UCB.US,D,20140815,000000,13.4866,13.563,13.0751,13.2603,256439.41872131,0
+UCB.US,D,20140818,000000,13.4034,13.662,13.3034,13.5865,219970.85169791,0
+UCB.US,D,20140819,000000,13.5473,13.6806,13.4552,13.5199,195884.7160402,0
+UCB.US,D,20140820,000000,13.8335,14.0099,13.5797,13.9059,382382.58561895,0
+UCB.US,D,20140821,000000,13.8492,14.1234,13.4631,14.05,373380.52127296,0
+UCB.US,D,20140822,000000,14.0833,14.2714,13.9138,14.0578,234583.38630579,0
+UCB.US,D,20140825,000000,14.1147,14.3675,14.0333,14.3086,246558.58142726,0
+UCB.US,D,20140826,000000,14.3458,14.49,14.2832,14.3458,241751.35658944,0
+UCB.US,D,20140827,000000,14.3615,14.3615,14.2107,14.2753,149293.41951754,0
+UCB.US,D,20140828,000000,13.9295,14.2499,13.9295,14.1832,211984.32635693,0
+UCB.US,D,20140829,000000,14.2018,14.3086,14.05,14.241,161666.66510329,0
+UCB.US,D,20140902,000000,14.241,14.5683,14.0911,14.4184,338344.93592097,0
+UCB.US,D,20140903,000000,14.6115,14.6652,14.0725,14.5281,298961.41472838,0
+UCB.US,D,20140904,000000,14.629,14.823,14.5594,14.6976,723933.35874067,0
+UCB.US,D,20140905,000000,14.6025,14.8309,14.5203,14.6976,376994.61536017,0
+UCB.US,D,20140908,000000,14.6976,15.2266,14.6976,14.9993,510512.9887857,0
+UCB.US,D,20140909,000000,14.9406,15.1639,14.73,14.8887,913131.84762322,0
+UCB.US,D,20140910,000000,14.8799,15.1639,14.87,15.1327,435764.21480531,0
+UCB.US,D,20140911,000000,15.0651,15.3481,15.0651,15.311,497951.94503217,0
+UCB.US,D,20140912,000000,15.359,15.4932,15.1806,15.403,372143.50290705,0
+UCB.US,D,20140915,000000,15.4177,15.4177,14.9915,15.0494,602512.65750256,0
+UCB.US,D,20140916,000000,15.0395,15.1248,14.5674,14.7388,561161.33811734,0
+UCB.US,D,20140917,000000,14.7388,14.9748,14.5761,14.7877,504056.40612666,0
+UCB.US,D,20140918,000000,14.7966,15.1532,14.7525,15.0572,450036.87555523,0
+UCB.US,D,20140919,000000,14.7702,15.0327,14.4017,14.5183,3741553.9284343,0
+UCB.US,D,20140922,000000,14.5104,14.6712,14.29,14.3351,516901.18841625,0
+UCB.US,D,20140923,000000,14.3076,14.4017,14.0304,14.1381,506929.51396497,0
+UCB.US,D,20140924,000000,14.148,14.2391,13.9461,14.1812,298252.0683882,0
+UCB.US,D,20140925,000000,14.1294,14.2567,13.8218,13.8629,357745.30316456,0
+UCB.US,D,20140926,000000,13.8785,13.9902,13.7364,13.9461,307876.72448601,0
+UCB.US,D,20140929,000000,13.7874,14.1067,13.7688,14.0823,554110.74168854,0
+UCB.US,D,20140930,000000,14.0637,14.0813,13.8482,13.8482,413879.60440773,0
+UCB.US,D,20141001,000000,13.8629,14.0157,13.7031,13.76,379991.22090663,0
+UCB.US,D,20141002,000000,13.7874,13.9814,13.7433,13.8785,323709.94718434,0
+UCB.US,D,20141003,000000,14.0157,14.1568,13.9206,13.9383,244704.07452061,0
+UCB.US,D,20141006,000000,13.9461,14.0902,13.8482,14.0519,591222.31330809,0
+UCB.US,D,20141007,000000,14.0157,14.048,13.8218,13.8384,412522.15026033,0
+UCB.US,D,20141008,000000,13.8384,13.9285,13.5533,13.8854,319108.89207416,0
+UCB.US,D,20141009,000000,13.8726,13.8726,13.2838,13.3161,488605.92425936,0
+UCB.US,D,20141010,000000,13.2299,13.7198,13.2299,13.2299,528661.02803013,0
+UCB.US,D,20141013,000000,13.2486,13.6903,13.1319,13.4592,323750.77287298,0
+UCB.US,D,20141014,000000,13.5533,13.8128,13.4171,13.4739,501115.93590207,0
+UCB.US,D,20141015,000000,13.2201,13.6983,12.7528,13.1407,308033.90338728,0
+UCB.US,D,20141016,000000,12.8781,13.4925,12.8781,13.3818,308123.71990229,0
+UCB.US,D,20141017,000000,13.6012,13.6943,13.2995,13.3592,308779.99284724,0
+UCB.US,D,20141020,000000,13.275,13.5533,13.2486,13.4513,194612.99583895,0
+UCB.US,D,20141021,000000,13.7511,13.9285,13.5072,13.8305,197963.76423439,0
+UCB.US,D,20141022,000000,13.8482,13.9383,13.4826,13.5249,390552.82655882,0
+UCB.US,D,20141023,000000,13.4739,13.9726,13.4739,13.954,275055.93274294,0
+UCB.US,D,20141024,000000,14.0216,14.1998,13.7962,14.0079,254347.10217831,0
+UCB.US,D,20141027,000000,13.8854,13.9902,13.7277,13.8482,239298.75334416,0
+UCB.US,D,20141028,000000,13.8932,14.4937,13.8932,14.4703,341853.90385991,0
+UCB.US,D,20141029,000000,14.5027,14.6966,14.2989,14.5428,265794.62527406,0
+UCB.US,D,20141030,000000,14.4606,14.7241,14.4096,14.6202,177049.78458433,0
+UCB.US,D,20141031,000000,14.8877,15.208,14.7191,15.1639,425778.25136301,0
+UCB.US,D,20141103,000000,15.1639,15.4422,15.1327,15.2513,705651.61536593,0
+UCB.US,D,20141104,000000,15.2513,15.2513,14.9396,15.2169,324805.09628221,0
+UCB.US,D,20141105,000000,15.2688,15.4334,15.0895,15.3423,187845.11730399,0
+UCB.US,D,20141106,000000,15.359,15.6293,15.1993,15.4932,231791.92984474,0
+UCB.US,D,20141107,000000,15.4334,15.6353,15.3334,15.4334,257237.56093429,0
+UCB.US,D,20141110,000000,15.4177,15.5549,15.3021,15.5295,145854.8758915,0
+UCB.US,D,20141111,000000,15.5549,15.645,15.3423,15.5372,163956.98623622,0
+UCB.US,D,20141112,000000,15.4246,15.7636,15.3942,15.7558,157998.47697864,0
+UCB.US,D,20141113,000000,15.79,15.79,15.4765,15.6049,128531.51555767,0
+UCB.US,D,20141114,000000,15.5462,15.5618,15.3776,15.5205,206120.73682545,0
+UCB.US,D,20141117,000000,15.4109,15.4511,15.1806,15.2169,199234.46379344,0
+UCB.US,D,20141118,000000,15.2513,15.7205,15.1738,15.2513,128586.63023734,0
+UCB.US,D,20141119,000000,15.1905,15.1905,14.8377,14.9828,141554.91023508,0
+UCB.US,D,20141120,000000,14.8955,15.2433,14.7702,15.2266,158896.64212881,0
+UCB.US,D,20141121,000000,15.403,15.5372,14.9396,14.9748,187735.90858688,0
+UCB.US,D,20141124,000000,15.2266,15.5021,15.0729,15.4765,222157.06732478,0
+UCB.US,D,20141125,000000,15.5021,15.5372,15.2924,15.3423,173537.75471874,0
+UCB.US,D,20141126,000000,15.3198,15.3198,15.1806,15.2346,168727.46795426,0
+UCB.US,D,20141128,000000,15.3021,15.3276,14.7447,14.8054,120162.24938566,0
+UCB.US,D,20141201,000000,14.7123,14.9915,14.3841,14.5584,334602.24091453,0
+UCB.US,D,20141202,000000,14.6379,14.9141,14.5674,14.879,253667.35446238,0
+UCB.US,D,20141203,000000,14.8446,15.3276,14.7191,15.2266,257599.88892101,0
+UCB.US,D,20141204,000000,15.1738,15.3942,15.117,15.1993,325026.57564311,0
+UCB.US,D,20141205,000000,15.1738,15.6891,15.1738,15.5618,306028.34143266,0
+UCB.US,D,20141208,000000,15.4932,15.9232,15.4148,15.6137,266298.82252882,0
+UCB.US,D,20141209,000000,15.3678,15.8468,15.2266,15.8067,219067.58333665,0
+UCB.US,D,20141210,000000,15.696,15.7803,15.0983,15.1639,303301.18543123,0
+UCB.US,D,20141211,000000,15.2169,15.3785,14.9993,15.0572,361397.16101376,0
+UCB.US,D,20141212,000000,14.8289,15.208,14.7113,14.9905,454156.1875394,0
+UCB.US,D,20141215,000000,15.0327,15.1806,14.728,14.7692,305919.13271553,0
+UCB.US,D,20141216,000000,14.6956,15.1993,14.533,14.8132,199234.46379344,0
+UCB.US,D,20141217,000000,14.7779,15.4521,14.6182,15.3501,277434.02910644,0
+UCB.US,D,20141218,000000,15.597,15.8821,15.4109,15.7224,334672.66522744,0
+UCB.US,D,20141219,000000,15.7822,15.9683,15.1639,15.7401,2535102.7762533,0
+UCB.US,D,20141222,000000,15.7656,16.0262,15.4864,15.7577,324611.17426115,0
+UCB.US,D,20141223,000000,15.8744,16.0203,15.8077,15.8577,253963.34070505,0
+UCB.US,D,20141224,000000,15.8401,16.0125,15.697,15.7822,95676.021979256,0
+UCB.US,D,20141226,000000,15.8577,16.0046,15.791,15.9242,97689.749071616,0
+UCB.US,D,20141229,000000,15.9332,16.3132,15.7999,16.2624,242973.06532211,0
+UCB.US,D,20141230,000000,16.2545,16.3828,16.1703,16.2711,199276.3101243,0
+UCB.US,D,20141231,000000,16.375,16.4475,15.9409,15.9772,249352.07917271,0
+UCB.US,D,20150102,000000,16.0125,16.1271,15.5128,15.7656,259901.43711831,0
+UCB.US,D,20150105,000000,14.8367,15.6911,14.8367,15.3501,323687.49305557,0
+UCB.US,D,20150106,000000,15.3344,15.4187,14.8132,14.9484,295831.10505162,0
+UCB.US,D,20150107,000000,14.6525,15.2169,14.5487,15.0494,564807.07211325,0
+UCB.US,D,20150108,000000,15.1806,15.404,15.014,15.2767,491925.05274612,0
+UCB.US,D,20150109,000000,15.3021,15.3021,14.728,14.7437,232567.61792898,0
+UCB.US,D,20150112,000000,14.6702,14.7779,14.482,14.6447,329781.7477279,0
+UCB.US,D,20150113,000000,14.8132,14.9993,14.385,14.5575,309935.35983587,0
+UCB.US,D,20150114,000000,14.3488,14.4919,14.095,14.4919,317367.6764535,0
+UCB.US,D,20150115,000000,14.4743,14.4743,13.8991,14.1804,333466.26612802,0
+UCB.US,D,20150116,000000,14.1195,14.4243,14.0793,14.3899,210494.18872143,0
+UCB.US,D,20150120,000000,14.4419,14.4419,14.1039,14.2459,297912.19453023,0
+UCB.US,D,20150121,000000,14.4331,14.7603,14.1538,14.2881,510281.30300263,0
+UCB.US,D,20150122,000000,14.4683,15.1905,14.342,15.0807,448956.01544839,0
+UCB.US,D,20150123,000000,14.923,15.2433,14.8289,15.0895,365207.21840645,0
+UCB.US,D,20150126,000000,15.117,15.2513,14.8367,15.1405,223118.51229235,0
+UCB.US,D,20150127,000000,14.9131,15.0983,14.8593,14.8877,184404.53239353,0
+UCB.US,D,20150128,000000,15.0572,15.3952,14.8877,14.8946,782710.10268134,0
+UCB.US,D,20150129,000000,14.8877,15.1993,14.7603,15.1738,414108.22826415,0
+UCB.US,D,20150130,000000,15.0052,15.1993,14.7515,14.7692,331500.50921982,0
+UCB.US,D,20150202,000000,14.8523,15.3021,14.7779,15.2688,359461.00272982,0
+UCB.US,D,20150203,000000,15.3785,15.6725,14.9455,15.5628,311521.43783969,0
+UCB.US,D,20150204,000000,15.4521,15.8577,15.4521,15.7136,229765.9550458,0
+UCB.US,D,20150205,000000,15.8174,16.0762,15.7224,16.0203,323551.74764084,0
+UCB.US,D,20150206,000000,15.985,16.4397,15.8331,16.0762,368966.24368834,0
+UCB.US,D,20150209,000000,16.0448,16.2124,15.7999,15.8998,351330.56683638,0
+UCB.US,D,20150210,000000,16.0585,16.1193,15.8998,16.0046,211899.613053,0
+UCB.US,D,20150211,000000,15.9498,16.2378,15.7303,16.0046,185371.08057217,0
+UCB.US,D,20150212,000000,16.0046,16.3377,16.0046,16.2281,168107.93812909,0
+UCB.US,D,20150213,000000,16.2281,16.4015,16.039,16.2457,158962.98387285,0
+UCB.US,D,20150217,000000,16.0948,16.4554,16.0948,16.422,183325.71357111,0
+UCB.US,D,20150218,000000,16.3202,16.3828,15.8665,15.9076,263650.25597803,0
+UCB.US,D,20150219,000000,15.8821,16.1271,15.7999,16.0203,148826.98602478,0
+UCB.US,D,20150220,000000,16.0262,16.0585,15.7303,16.035,218095.93194693,0
+UCB.US,D,20150223,000000,15.9949,15.9949,15.6911,15.8744,159866.2522341,0
+UCB.US,D,20150224,000000,15.9076,16.178,15.8254,15.8919,141008.86664947,0
+UCB.US,D,20150225,000000,15.9076,16.0683,15.791,15.9165,139255.40332222,0
+UCB.US,D,20150226,000000,15.8665,16.2378,15.8488,16.2281,191733.76414733,0
+UCB.US,D,20150227,000000,16.0585,16.3055,16.035,16.0448,201767.69777379,0
+UCB.US,D,20150302,000000,16.0203,16.3564,15.9242,16.3202,186247.8122358,0
+UCB.US,D,20150303,000000,16.3377,16.3564,16.1526,16.2624,191819.49809348,0
+UCB.US,D,20150304,000000,16.1614,16.1703,16.0262,16.0517,152578.86681117,0
+UCB.US,D,20150305,000000,15.9165,16.1036,15.7577,16.0683,184347.37642943,0
+UCB.US,D,20150306,000000,15.8821,16.4719,15.8821,16.0125,306930.58915168,0
+UCB.US,D,20150309,000000,16.0585,16.1614,15.9772,16.0262,424535.1091438,0
+UCB.US,D,20150310,000000,15.8488,16.0203,15.6725,15.8577,223234.86550498,0
+UCB.US,D,20150311,000000,15.8254,16.0458,15.791,16.0213,164825.55276212,0
+UCB.US,D,20150312,000000,16.2388,16.3212,15.9949,16.229,429316.81792622,0
+UCB.US,D,20150313,000000,16.2211,16.229,15.9242,16.1124,232691.11563714,0
+UCB.US,D,20150316,000000,16.179,16.229,15.9772,16.0272,252436.45994977,0
+UCB.US,D,20150317,000000,16.0213,16.1957,15.8331,16.1124,273837.28593692,0
+UCB.US,D,20150318,000000,16.0517,16.2388,15.5785,15.596,343599.20204944,0
+UCB.US,D,20150319,000000,15.5785,15.596,15.3413,15.5785,274189.40750146,0
+UCB.US,D,20150320,000000,15.6363,16.1046,15.5205,16.0693,585394.44625416,0
+UCB.US,D,20150323,000000,15.9949,16.1124,15.7136,15.8998,185513.97048243,0
+UCB.US,D,20150324,000000,15.9332,15.9772,15.7303,15.7577,163639.56650702,0
+UCB.US,D,20150325,000000,15.7479,15.9165,15.5872,15.6049,272418.59325653,0
+UCB.US,D,20150326,000000,15.6049,15.8331,15.3766,15.7577,169080.61016103,0
+UCB.US,D,20150327,000000,15.7822,15.7822,15.5462,15.6548,159856.04581194,0
+UCB.US,D,20150330,000000,15.7048,16.1124,15.6813,15.9586,139873.91250517,0
+UCB.US,D,20150331,000000,15.8254,16.0517,15.8254,15.9683,158834.38295363,0
+UCB.US,D,20150401,000000,15.8919,16.1359,15.7577,16.1124,186813.24802352,0
+UCB.US,D,20150402,000000,16.1193,16.2035,16.0125,16.0762,280929.72869658,0
+UCB.US,D,20150406,000000,15.9242,16.036,15.5372,15.985,155480.55263153,0
+UCB.US,D,20150407,000000,16.1193,16.1447,15.8577,16.0272,127082.20361081,0
+UCB.US,D,20150408,000000,15.985,16.0859,15.8401,15.9076,128639.70363257,0
+UCB.US,D,20150409,000000,15.9332,15.9546,15.7048,15.8998,116762.49016383,0
+UCB.US,D,20150410,000000,15.9949,16.0272,15.8077,15.9683,126513.70589644,0
+UCB.US,D,20150413,000000,15.8665,16.1447,15.8665,16.0957,217912.21634804,0
+UCB.US,D,20150414,000000,16.0859,16.179,15.8998,16.0272,176058.74099249,0
+UCB.US,D,20150415,000000,16.0957,16.1712,16.0125,16.0762,501970.21343695,0
+UCB.US,D,20150416,000000,16.0458,16.1359,15.8744,16.0272,170446.22944617,0
+UCB.US,D,20150417,000000,15.9242,15.9949,15.4334,15.4854,187522.59436372,0
+UCB.US,D,20150420,000000,15.5696,15.8821,15.5021,15.6637,159944.84168475,0
+UCB.US,D,20150421,000000,15.6637,15.8401,15.5462,15.6363,137241.67622985,0
+UCB.US,D,20150422,000000,15.5118,15.9076,15.1435,15.6216,539304.28505961,0
+UCB.US,D,20150423,000000,15.646,15.6548,15.4109,15.6049,200648.05326274,0
+UCB.US,D,20150424,000000,15.6901,16.1536,15.5462,16.0213,323902.84856317,0
+UCB.US,D,20150427,000000,16.0517,16.1536,15.7656,15.8744,277505.47406157,0
+UCB.US,D,20150428,000000,15.8821,16.1536,15.8821,16.1046,244198.85662364,0
+UCB.US,D,20150429,000000,16.0762,16.2211,16.0046,16.0272,218264.33791259,0
+UCB.US,D,20150430,000000,15.9242,16.1046,15.6715,15.7401,296895.634883,0
+UCB.US,D,20150501,000000,15.8488,15.8744,15.5618,15.5872,171915.95423736,0
+UCB.US,D,20150504,000000,15.6363,15.8401,15.6216,15.7224,113744.45113084,0
+UCB.US,D,20150505,000000,15.6363,15.7743,15.5205,15.6216,201120.61060879,0
+UCB.US,D,20150506,000000,15.6715,15.8401,15.6216,15.8254,145268.00661726,0
+UCB.US,D,20150507,000000,15.7224,15.8174,15.5372,15.7479,405736.92080771,0
+UCB.US,D,20150508,000000,15.791,15.8488,15.5785,15.7743,236119.452841,0
+UCB.US,D,20150511,000000,15.7743,15.9076,15.646,15.8665,233635.20968702,0
+UCB.US,D,20150512,000000,15.8919,15.9949,15.5549,15.8665,128262.06601262,0
+UCB.US,D,20150513,000000,15.8577,15.8744,15.7479,15.8331,644511.06405279,0
+UCB.US,D,20150514,000000,15.8331,15.9165,15.7822,15.8488,260594.45318304,0
+UCB.US,D,20150515,000000,15.8331,15.8665,15.6548,15.8331,242541.3336647,0
+UCB.US,D,20150518,000000,15.8919,16.0272,15.796,15.9409,628866.66016444,0
+UCB.US,D,20150519,000000,15.985,16.4485,15.8665,16.3672,927684.16434036,0
+UCB.US,D,20150520,000000,16.3397,16.4093,16.1957,16.2898,504993.35568104,0
+UCB.US,D,20150521,000000,16.2134,16.3212,16.1046,16.1957,329410.23396124,0
+UCB.US,D,20150522,000000,16.1957,16.2388,16.0517,16.0957,208098.74144025,0
+UCB.US,D,20150526,000000,16.0213,16.0213,15.8488,15.8998,622779.54998762,0
+UCB.US,D,20150527,000000,15.8998,16.2467,15.7999,16.1887,461238.42387692,0
+UCB.US,D,20150528,000000,16.1887,16.3397,16.1359,16.1712,329103.0206542,0
+UCB.US,D,20150529,000000,16.179,16.3672,16.0272,16.1957,342296.8625817,0
+UCB.US,D,20150601,000000,16.3065,16.3848,15.9949,16.0859,249785.85211456,0
+UCB.US,D,20150602,000000,16.0125,16.2134,15.9772,16.1447,464169.70832155,0
+UCB.US,D,20150603,000000,16.1623,16.4572,15.9409,16.3672,704102.28048189,0
+UCB.US,D,20150604,000000,16.2633,16.3848,16.0272,16.2721,224417.78983345,0
+UCB.US,D,20150605,000000,16.3299,16.5347,16.0693,16.4809,289208.15771135,0
+UCB.US,D,20150608,000000,16.5347,16.5934,16.3212,16.3299,254328.73061842,0
+UCB.US,D,20150609,000000,16.3583,16.4896,16.2388,16.4024,317469.74067511,0
+UCB.US,D,20150610,000000,16.5347,16.7855,16.2898,16.57,427342.89588029,0
+UCB.US,D,20150611,000000,16.5777,16.6708,16.1526,16.4984,2649867.8696002,0
+UCB.US,D,20150612,000000,16.6014,16.6014,16.3838,16.4984,355341.69074564,0
+UCB.US,D,20150615,000000,16.4318,16.8943,16.2799,16.8943,457708.02245142,0
+UCB.US,D,20150616,000000,16.812,17.052,16.714,16.8375,483653.76822686,0
+UCB.US,D,20150617,000000,16.95,16.9834,16.5602,16.6708,383879.86774998,0
+UCB.US,D,20150618,000000,16.7463,16.9413,16.5269,16.9021,356397.03479709,0
+UCB.US,D,20150619,000000,16.95,17.5007,16.7708,17.2793,1279714.891737,0
+UCB.US,D,20150622,000000,17.341,17.5968,17.2372,17.4253,491554.55962167,0
+UCB.US,D,20150623,000000,17.4586,17.6771,17.3988,17.6703,510472.16309706,0
+UCB.US,D,20150624,000000,17.6771,17.8054,17.5007,17.6369,478346.42870315,0
+UCB.US,D,20150625,000000,17.7388,17.7741,17.6055,17.7741,475868.30940246,0
+UCB.US,D,20150626,000000,17.8378,17.9906,17.7388,17.9515,936643.36171326,0
+UCB.US,D,20150629,000000,17.828,17.9995,17.5595,17.5781,455583.04535751,0
+UCB.US,D,20150630,000000,17.7477,17.8476,17.5252,17.6947,496296.46335766,0
+UCB.US,D,20150701,000000,17.8054,18.071,17.7477,17.9995,439073.13686991,0
+UCB.US,D,20150702,000000,18.3571,18.3571,17.5781,17.7976,696643.42716664,0
+UCB.US,D,20150706,000000,17.6055,17.8839,17.4753,17.8221,417373.26271344,0
+UCB.US,D,20150707,000000,17.8476,17.8476,17.491,17.6614,287643.51319407,0
+UCB.US,D,20150708,000000,17.5869,17.6458,17.2735,17.4253,319487.55033633,0
+UCB.US,D,20150709,000000,17.6516,17.7388,17.4165,17.5351,310170.10754557,0
+UCB.US,D,20150710,000000,17.7477,17.8564,17.6859,17.7908,301326.24274308,0
+UCB.US,D,20150713,000000,17.8662,18.0132,17.8054,17.8476,203319.07394226,0
+UCB.US,D,20150714,000000,17.7212,17.9906,17.6859,17.9838,283333.34111549,0
+UCB.US,D,20150715,000000,18.071,18.1866,17.9426,18.1297,236614.46431581,0
+UCB.US,D,20150716,000000,18.2395,18.4256,18.0622,18.1699,280451.04749723,0
+UCB.US,D,20150717,000000,18.2307,18.2307,17.926,18.1454,233397.40005067,0
+UCB.US,D,20150720,000000,18.1376,18.3738,18.1297,18.3571,288350.81824983,0
+UCB.US,D,20150721,000000,18.4345,18.6697,18.3424,18.3805,694521.51199938,0
+UCB.US,D,20150722,000000,18.655,18.8489,18.2561,18.6617,554058.68893553,0
+UCB.US,D,20150723,000000,18.6617,18.8303,17.9906,18.0798,1119206.655549,0
+UCB.US,D,20150724,000000,18.0886,18.1778,17.8133,17.9348,511603.03467249,0
+UCB.US,D,20150727,000000,17.6703,17.9769,17.5252,17.6703,444380.47639362,0
+UCB.US,D,20150728,000000,17.8133,17.9181,17.5693,17.6947,384820.89987321,0
+UCB.US,D,20150729,000000,17.6771,17.7212,17.491,17.6055,351565.31454608,0
+UCB.US,D,20150730,000000,17.491,17.7555,17.491,17.7555,289883.82285841,0
+UCB.US,D,20150731,000000,17.7908,17.926,17.5869,17.6947,259102.27426311,0
+UCB.US,D,20150803,000000,17.6369,17.8221,17.5595,17.7477,220484.2347326,0
+UCB.US,D,20150804,000000,17.7212,17.9838,17.6055,17.8476,205327.69782354,0
+UCB.US,D,20150805,000000,17.8564,18.1866,17.828,17.9348,189521.01182283,0
+UCB.US,D,20150806,000000,17.9094,18.1053,17.7212,17.8476,180784.31445304,0
+UCB.US,D,20150807,000000,17.7829,17.9348,17.4518,17.5693,206621.87215356,0
+UCB.US,D,20150810,000000,17.6145,17.8839,17.6145,17.828,286229.92372477,0
+UCB.US,D,20150811,000000,17.7829,17.8358,17.444,17.6302,188355.43841204,0
+UCB.US,D,20150812,000000,17.4753,17.5517,16.9324,17.1618,361000.13119169,0
+UCB.US,D,20150813,000000,17.2205,17.5076,17.1618,17.3323,191645.98891675,0
+UCB.US,D,20150814,000000,17.341,17.6516,17.3224,17.6369,164637.75459437,0
+UCB.US,D,20150817,000000,17.5007,17.8839,17.4518,17.6947,185630.32369506,0
+UCB.US,D,20150818,000000,17.731,17.9681,17.5781,17.7477,244007.99652924,0
+UCB.US,D,20150819,000000,17.731,17.7741,17.3744,17.4831,271133.60470648,0
+UCB.US,D,20150820,000000,17.4165,17.4165,16.9737,17.0001,544505.47779285,0
+UCB.US,D,20150821,000000,16.7229,17.1715,16.7229,17.052,352039.91317657,0
+UCB.US,D,20150824,000000,16.3202,16.8286,16.1114,16.1438,544430.97091106,0
+UCB.US,D,20150825,000000,16.3289,16.5934,15.7558,15.7724,269127.02210962,0
+UCB.US,D,20150826,000000,16.0849,16.5347,15.7979,16.2799,280565.35942543,0
+UCB.US,D,20150827,000000,16.3573,16.6875,16.2025,16.3055,366424.84457026,0
+UCB.US,D,20150828,000000,16.1957,16.5269,16.1526,16.423,301560.99045279,0
+UCB.US,D,20150831,000000,16.3387,16.6788,16.0517,16.5934,1517712.3262556,0
+UCB.US,D,20150901,000000,16.3289,16.5602,15.9664,16.0849,433178.92807193,0
+UCB.US,D,20150902,000000,16.3055,16.4024,16.0575,16.3476,347084.69521742,0
+UCB.US,D,20150903,000000,16.4416,16.5347,16.2457,16.423,324089.62608872,0
+UCB.US,D,20150904,000000,16.2545,16.5347,16.2457,16.423,197660.63349621,0
+UCB.US,D,20150908,000000,16.6788,17.0422,16.6788,17.0344,395792.80369627,0
+UCB.US,D,20150909,000000,17.0422,17.0872,16.6875,16.7708,358995.58987928,0
+UCB.US,D,20150910,000000,16.7316,16.957,16.6788,16.9021,630205.74275195,0
+UCB.US,D,20150911,000000,16.8208,17.0177,16.761,17.0089,222932.75540902,0
+UCB.US,D,20150914,000000,17.0089,17.1725,16.9177,17.0001,232220.59957551,0
+UCB.US,D,20150915,000000,17.0255,17.3243,17.0001,17.296,170848.36247932,0
+UCB.US,D,20150916,000000,17.2569,17.3754,17.097,17.3684,191772.54855154,0
+UCB.US,D,20150917,000000,17.2803,17.5566,16.8746,16.9413,381396.6452382,0
+UCB.US,D,20150918,000000,16.6875,16.7786,16.4005,16.617,1978756.8281114,0
+UCB.US,D,20150921,000000,16.7541,17.0001,16.6258,16.8659,184250.4154189,0
+UCB.US,D,20150922,000000,16.6258,16.9413,16.516,16.761,181778.41997151,0
+UCB.US,D,20150923,000000,16.812,16.9834,16.6954,16.9324,187422.57142653,0
+UCB.US,D,20150924,000000,17.1029,17.1451,16.7963,17.097,403587.44830061,0
+UCB.US,D,20150925,000000,17.3342,17.5615,17.2215,17.3146,370496.18637027,0
+UCB.US,D,20150928,000000,17.1911,17.2382,16.9922,17.1186,317706.52966924,0
+UCB.US,D,20150929,000000,17.1628,17.2743,17.0882,17.1628,213878.63831002,0
+UCB.US,D,20150930,000000,17.3342,17.4841,17.2479,17.3822,477612.58694978,0
+UCB.US,D,20151001,000000,17.3342,17.6389,17.1108,17.5096,402476.98956949,0
+UCB.US,D,20151002,000000,17.2294,17.2294,16.374,17.0089,413530.54476983,0
+UCB.US,D,20151005,000000,17.0706,17.3822,17.0706,17.343,252167.01040472,0
+UCB.US,D,20151006,000000,17.2656,17.4086,17.1529,17.2058,210234.94559854,0
+UCB.US,D,20151007,000000,17.392,17.5448,17.1529,17.5096,230812.11331729,0
+UCB.US,D,20151008,000000,17.4537,17.68,17.392,17.5988,268318.67347447,0
+UCB.US,D,20151009,000000,17.5615,17.6732,17.2294,17.2743,380253.52595617,0
+UCB.US,D,20151012,000000,17.2479,17.5713,17.1823,17.5272,191605.16322811,0
+UCB.US,D,20151013,000000,17.4772,17.7056,17.343,17.3607,218113.2828646,0
+UCB.US,D,20151014,000000,17.296,17.3048,16.812,16.8746,332282.32115734,0
+UCB.US,D,20151015,000000,17.0255,17.2892,16.8561,17.2569,312529.83234919,0
+UCB.US,D,20151016,000000,17.3243,17.3822,17.1353,17.2743,121813.64849132,0
+UCB.US,D,20151019,000000,17.1451,17.4675,17.1451,17.2382,142313.24740164,0
+UCB.US,D,20151020,000000,17.3048,17.4273,17.2058,17.343,188011.48198522,0
+UCB.US,D,20151021,000000,17.3998,17.4605,16.9413,16.957,334633.88082323,0
+UCB.US,D,20151022,000000,17.0882,17.4273,17.0785,17.3243,356503.18158757,0
+UCB.US,D,20151023,000000,17.3527,17.5615,16.9177,17.5361,435284.51296374,0
+UCB.US,D,20151026,000000,17.4772,17.6633,17.2215,17.6389,359797.81466112,0
+UCB.US,D,20151027,000000,17.2892,17.8867,17.1274,17.2294,421642.60910338,0
+UCB.US,D,20151028,000000,17.3342,17.734,17.2215,17.6075,651866.8325042,0
+UCB.US,D,20151029,000000,17.5713,17.8867,17.5184,17.6389,369789.90195673,0
+UCB.US,D,20151030,000000,17.6889,17.7242,17.053,17.1451,422583.64122662,0
+UCB.US,D,20151102,000000,17.1451,17.6075,17.1451,17.5448,281463.5245756,0
+UCB.US,D,20151103,000000,17.4772,17.6075,17.392,17.4184,333458.10099029,0
+UCB.US,D,20151104,000000,17.4361,17.5272,17.3607,17.5017,447927.20809456,0
+UCB.US,D,20151105,000000,17.4675,18.116,17.3607,18.0172,996612.21576232,0
+UCB.US,D,20151106,000000,18.1651,18.9057,18.1651,18.3619,519120.06459405,0
+UCB.US,D,20151109,000000,18.4207,18.4825,18.116,18.3375,254263.40951658,0
+UCB.US,D,20151110,000000,18.3619,18.4825,18.218,18.3698,240568.43226098,0
+UCB.US,D,20151111,000000,18.4893,18.4893,18.0172,18.0269,361440.02798684,0
+UCB.US,D,20151112,000000,18.0172,18.1395,17.6889,17.8692,321228.765957,0
+UCB.US,D,20151113,000000,17.8593,17.9288,17.4841,17.5096,244687.74424515,0
+UCB.US,D,20151116,000000,17.392,17.5615,17.2215,17.4841,302415.26798766,0
+UCB.US,D,20151117,000000,17.6173,17.9288,17.4929,17.5536,431871.48539312,0
+UCB.US,D,20151118,000000,17.7584,17.8241,17.3146,17.7996,332635.46336411,0
+UCB.US,D,20151119,000000,17.7417,17.7996,17.5448,17.7056,168375.34638972,0
+UCB.US,D,20151120,000000,17.3048,17.8505,17.2147,17.7143,1556412.0171633,0
+UCB.US,D,20151123,000000,17.6242,17.9642,17.5536,17.7927,406826.96669451,0
+UCB.US,D,20151124,000000,17.734,17.8692,17.6242,17.7859,395304.93671698,0
+UCB.US,D,20151125,000000,17.8074,18.0025,17.7143,17.8505,309119.86670521,0
+UCB.US,D,20151127,000000,17.7996,18.0366,17.7996,17.9211,132983.55690429,0
+UCB.US,D,20151130,000000,18.0025,18.1003,17.7487,17.7584,308529.93550431,0
+UCB.US,D,20151201,000000,17.8074,18.0661,17.68,18.0172,503449.12400807,0
+UCB.US,D,20151202,000000,18.1003,18.1003,17.5448,17.5448,316960.44020928,0
+UCB.US,D,20151203,000000,17.6889,17.8074,17.1186,17.1353,356913.47975844,0
+UCB.US,D,20151204,000000,17.2569,17.4086,17.0785,17.198,419999.37513547,0
+UCB.US,D,20151207,000000,17.1911,17.2892,16.8659,16.95,600485.66206139,0
+UCB.US,D,20151208,000000,16.8659,16.9834,16.569,16.6522,358255.62427261,0
+UCB.US,D,20151209,000000,16.5837,16.8208,16.3045,16.5426,491484.13530875,0
+UCB.US,D,20151210,000000,16.4886,16.7453,16.3819,16.5837,402007.49415009,0
+UCB.US,D,20151211,000000,16.2348,16.4886,15.9195,16.0899,570387.94375087,0
+UCB.US,D,20151214,000000,16.1153,16.3035,15.8675,16.0547,520636.73892717,0
+UCB.US,D,20151215,000000,16.2604,16.6621,16.1222,16.5513,696044.31018579,0
+UCB.US,D,20151216,000000,16.7052,16.958,16.3995,16.7973,443321.0497733,0
+UCB.US,D,20151217,000000,16.8854,17.0021,16.0801,16.6434,452696.66917038,0
+UCB.US,D,20151218,000000,16.569,16.7316,15.9018,16.039,4816866.8448377,0
+UCB.US,D,20151221,000000,16.131,16.4886,16.0477,16.3632,344269.76398541,0
+UCB.US,D,20151222,000000,16.421,16.5837,16.1663,16.5347,262759.23532339,0
+UCB.US,D,20151223,000000,16.6091,16.7316,16.2771,16.6621,255067.67558287,0
+UCB.US,D,20151224,000000,16.6954,16.8854,16.6621,16.8051,164438.72936222,0
+UCB.US,D,20151228,000000,16.762,16.8854,16.6004,16.812,298528.66242876,0
+UCB.US,D,20151229,000000,16.8854,17.1294,16.8218,17.0364,178438.87864044,0
+UCB.US,D,20151230,000000,17.0108,17.0197,16.8296,16.8296,111893.00615085,0
+UCB.US,D,20151231,000000,16.762,16.9119,16.6004,16.617,187212.31913001,0
+UCB.US,D,20160104,000000,16.1927,16.3182,15.9978,16.2604,558535.22569533,0
+UCB.US,D,20160105,000000,16.3112,16.4387,16.2191,16.2348,513408.55075277,0
+UCB.US,D,20160106,000000,15.9342,16.2348,15.9342,16.1076,382541.80580467,0
+UCB.US,D,20160107,000000,15.8174,16.1222,15.7401,15.7489,395255.9458906,0
+UCB.US,D,20160108,000000,15.9018,16.0547,15.3648,15.3913,413620.36128484,0
+UCB.US,D,20160111,000000,15.5011,15.5275,15.1669,15.3463,381179.24844617,0
+UCB.US,D,20160112,000000,15.5275,15.5442,15.0925,15.4402,326993.35319352,0
+UCB.US,D,20160113,000000,15.5011,15.6029,14.9121,14.9808,282878.13468711,0
+UCB.US,D,20160114,000000,15.0043,15.3825,14.922,15.0562,361047.08073363,0
+UCB.US,D,20160115,000000,14.5702,15.0043,14.4615,14.9553,508771.77316503,0
+UCB.US,D,20160119,000000,15.0925,15.1198,14.5958,14.7231,446602.41449807,0
+UCB.US,D,20160120,000000,14.5037,14.8122,14.1087,14.5791,543614.45713819,0
+UCB.US,D,20160121,000000,14.4615,14.6662,14.102,14.485,818412.16740045,0
+UCB.US,D,20160122,000000,14.7153,14.8514,14.5124,14.7328,320327.53888018,0
+UCB.US,D,20160125,000000,14.5868,14.6908,14.2469,14.3146,438154.55887542,0
+UCB.US,D,20160126,000000,14.4164,14.7407,14.3146,14.5614,466675.38496206,0
+UCB.US,D,20160127,000000,14.537,15.0484,14.5124,14.7328,423666.5426179,0
+UCB.US,D,20160128,000000,14.9121,15.1345,14.877,15.0748,286294.22418438,0
+UCB.US,D,20160129,000000,15.1198,15.4197,15.0317,15.4099,392451.22108075,0
+UCB.US,D,20160201,000000,15.3306,15.4491,15.1198,15.3913,338696.0368433,0
+UCB.US,D,20160202,000000,15.1933,15.2366,14.7437,14.8357,316041.86221479,0
+UCB.US,D,20160203,000000,14.922,14.9347,14.4526,14.8426,603983.40293596,0
+UCB.US,D,20160204,000000,14.821,15.1101,14.6408,14.7407,244073.31763106,0
+UCB.US,D,20160205,000000,14.7759,14.9474,14.4703,14.4947,269212.75605578,0
+UCB.US,D,20160208,000000,14.2969,14.3331,13.9657,14.1969,470264.98363608,0
+UCB.US,D,20160209,000000,13.9843,14.3733,13.9843,14.2724,239728.44371713,0
+UCB.US,D,20160210,000000,14.3909,14.6908,14.2724,14.5291,421300.69396099,0
+UCB.US,D,20160211,000000,14.2048,14.2969,13.4268,13.6933,647356.61455127,0
+UCB.US,D,20160212,000000,13.9657,14.5037,13.8492,14.436,414109.24890636,0
+UCB.US,D,20160216,000000,14.6574,14.8034,14.343,14.5291,323966.12838058,0
+UCB.US,D,20160217,000000,14.6662,14.6662,14.3498,14.3909,351649.0072078,0
+UCB.US,D,20160218,000000,14.4164,14.5614,13.8228,13.8854,865446.4226449,0
+UCB.US,D,20160219,000000,13.8638,14.4526,13.8638,14.1871,758316.75371659,0
+UCB.US,D,20160222,000000,14.3655,14.5124,14.2312,14.4772,353389.20218625,0
+UCB.US,D,20160223,000000,14.4086,14.4526,14.1343,14.2969,461196.57754605,0
+UCB.US,D,20160224,000000,14.0588,14.2753,13.8687,14.2235,305533.32995785,0
+UCB.US,D,20160225,000000,14.2548,14.6182,14.2145,14.6133,375324.84469463,0
+UCB.US,D,20160226,000000,14.7672,14.9895,14.436,14.8593,504874.96118396,0
+UCB.US,D,20160229,000000,14.8357,15.066,14.7328,14.7672,450832.97648379,0
+UCB.US,D,20160301,000000,14.9121,15.4364,14.821,15.3825,319780.47465236,0
+UCB.US,D,20160302,000000,15.3463,15.6715,15.2953,15.6548,526422.75965023,0
+UCB.US,D,20160303,000000,15.646,15.8087,15.5275,15.8009,371310.65885872,0
+UCB.US,D,20160304,000000,15.8009,15.9439,15.7224,15.8675,826107.80970983,0
+UCB.US,D,20160307,000000,15.7753,16.0145,15.7224,16.0066,433965.84322055,0
+UCB.US,D,20160308,000000,15.9272,16.0477,15.697,15.7489,529764.34226574,0
+UCB.US,D,20160309,000000,15.8264,15.9272,15.5352,15.5853,529322.40418617,0
+UCB.US,D,20160310,000000,15.646,15.7489,15.2366,15.4746,570114.41163696,0
+UCB.US,D,20160311,000000,15.5765,15.7058,15.5638,15.6725,520308.09213359,0
+UCB.US,D,20160314,000000,15.6558,15.793,15.5529,15.7146,397394.19133332,0
+UCB.US,D,20160315,000000,15.5765,15.647,15.4628,15.5187,261576.31099492,0
+UCB.US,D,20160316,000000,15.4844,15.647,15.1826,15.3041,211659.76213222,0
+UCB.US,D,20160317,000000,15.262,15.7597,15.0993,15.6911,442639.26077294,0
+UCB.US,D,20160318,000000,15.8107,15.9997,15.5863,15.7675,1521537.6932815,0
+UCB.US,D,20160321,000000,15.7675,15.8763,15.5951,15.7763,241643.16851454,0
+UCB.US,D,20160322,000000,15.8107,16.0742,15.6813,15.9899,370034.8560886,0
+UCB.US,D,20160323,000000,15.9899,16.0654,15.697,15.697,317408.50214214,0
+UCB.US,D,20160324,000000,15.6127,15.7146,15.4746,15.7058,217105.90899731,0
+UCB.US,D,20160328,000000,15.7675,15.8901,15.5098,15.5529,291362.73342954,0
+UCB.US,D,20160329,000000,15.4677,15.9213,15.3736,15.9213,356311.30085094,0
+UCB.US,D,20160330,000000,15.9997,16.2124,15.8351,15.9115,219148.21407173,0
+UCB.US,D,20160331,000000,15.8684,15.9733,15.697,15.8194,252298.6732506,0
+UCB.US,D,20160401,000000,15.8009,15.8274,15.5275,15.8009,245949.25802425,0
+UCB.US,D,20160404,000000,15.7763,15.793,15.6127,15.647,226869.3724365,0
+UCB.US,D,20160405,000000,15.5442,15.8194,15.4746,15.6127,354702.76871836,0
+UCB.US,D,20160406,000000,15.6127,15.7234,15.5098,15.6373,200072.41105285,0
+UCB.US,D,20160407,000000,15.5599,15.5686,15.1502,15.2697,286376.89620389,0
+UCB.US,D,20160408,000000,15.4402,15.6216,15.3129,15.3825,241258.38639906,0
+UCB.US,D,20160411,000000,15.4402,15.8274,15.4402,15.6039,265836.47160492,0
+UCB.US,D,20160412,000000,15.6373,15.9546,15.6373,15.8851,284647.92828982,0
+UCB.US,D,20160413,000000,16.0418,16.4759,16.0418,16.4592,282954.68285331,0
+UCB.US,D,20160414,000000,16.4425,16.8022,16.3672,16.5807,229326.05825066,0
+UCB.US,D,20160415,000000,16.5464,16.6915,16.5307,16.574,198772.11286955,0
+UCB.US,D,20160418,000000,16.4847,16.8022,16.4425,16.7522,238421.00103832,0
+UCB.US,D,20160419,000000,16.8178,16.9236,16.7434,16.8816,205900.27810678,0
+UCB.US,D,20160420,000000,16.955,17.052,16.7766,17.0246,204643.86753876,0
+UCB.US,D,20160421,000000,17.0246,17.1177,16.8579,17.0344,521445.08756232,0
+UCB.US,D,20160422,000000,17.0697,17.2813,17.0079,17.2479,632009.21754779,0
+UCB.US,D,20160425,000000,17.2479,17.2479,16.9306,17.1628,1138597.8370126,0
+UCB.US,D,20160426,000000,17.2215,17.4665,17.0422,17.3253,501299.65150098,0
+UCB.US,D,20160427,000000,16.8532,17.6429,16.4847,17.344,592850.23764277,0
+UCB.US,D,20160428,000000,17.2813,17.4478,17.1264,17.2058,622559.09126894,0
+UCB.US,D,20160429,000000,17.2147,17.4949,17.1029,17.2382,475068.12590504,0
+UCB.US,D,20160502,000000,17.3352,17.5106,17.0872,17.3156,392594.11099101,0
+UCB.US,D,20160503,000000,16.6307,16.909,16.4847,16.7933,2504318.1657313,0
+UCB.US,D,20160504,000000,16.7522,16.9647,16.6141,16.8727,2209488.3106936,0
+UCB.US,D,20160505,000000,16.8913,16.9481,16.7012,16.7522,981593.46555243,0
+UCB.US,D,20160506,000000,16.6307,16.8277,16.6258,16.7766,371825.06253563,0
+UCB.US,D,20160509,000000,16.81,16.8579,16.5807,16.7522,422111.08388057,0
+UCB.US,D,20160510,000000,16.8277,17.0598,16.7845,16.9236,650110.30725031,0
+UCB.US,D,20160511,000000,16.8629,17.0344,16.7532,16.7845,535916.77354437,0
+UCB.US,D,20160512,000000,16.8442,16.9903,16.6875,16.8816,1295523.6190221,0
+UCB.US,D,20160513,000000,16.8532,16.9717,16.5592,16.6915,680302.94528691,0
+UCB.US,D,20160516,000000,16.7277,16.8913,16.6827,16.7766,1084106.7697374,0
+UCB.US,D,20160517,000000,16.7522,16.9168,16.521,16.5307,544041.08558452,0
+UCB.US,D,20160518,000000,16.5307,17.0246,16.5259,16.9168,2237346.7399821,0
+UCB.US,D,20160519,000000,16.8022,17.0079,16.5386,16.6484,724323.24406723,0
+UCB.US,D,20160520,000000,16.7434,16.9168,16.6827,16.7012,1288972.1166369,0
+UCB.US,D,20160523,000000,16.6827,17.0168,16.6827,16.8277,1565602.9003193,0
+UCB.US,D,20160524,000000,16.9814,17.2215,16.909,17.0775,1309284.9380217,0
+UCB.US,D,20160525,000000,17.1264,17.4782,17.0961,17.3774,984630.89678755,0
+UCB.US,D,20160526,000000,17.3617,17.3774,17.1529,17.198,559883.49406279,0
+UCB.US,D,20160527,000000,17.2215,17.3352,17.1029,17.3352,943460.23107459,0
+UCB.US,D,20160531,000000,17.344,17.4018,17.1823,17.2382,592026.57937437,0
+UCB.US,D,20160601,000000,17.1177,17.344,16.9991,17.3156,856575.00050258,0
+UCB.US,D,20160602,000000,17.2743,17.344,17.1725,17.344,614156.14390381,0
+UCB.US,D,20160603,000000,17.1264,17.339,16.6522,16.8355,874504.62231276,0
+UCB.US,D,20160606,000000,16.8355,17.1725,16.7679,17.0961,705730.20481657,0
+UCB.US,D,20160607,000000,17.0697,17.0697,16.8442,16.8816,579352.24433486,0
+UCB.US,D,20160608,000000,16.8442,16.955,16.8022,16.8913,606263.51764673,0
+UCB.US,D,20160609,000000,16.8277,16.9002,16.6522,16.8277,633644.28637799,0
+UCB.US,D,20160610,000000,16.5877,16.7277,16.4759,16.5974,507086.69286625,0
+UCB.US,D,20160613,000000,16.5122,16.666,16.2711,16.2888,497362.01383127,0
+UCB.US,D,20160614,000000,16.2711,16.4416,15.9782,16.0301,484971.41732783,0
+UCB.US,D,20160615,000000,16.0555,16.3573,15.9782,16.0909,487770.01828438,0
+UCB.US,D,20160616,000000,15.9968,16.1076,15.8401,15.9703,675918.26632656,0
+UCB.US,D,20160617,000000,16.0145,16.2104,15.9606,16.0811,649884.74532054,0
+UCB.US,D,20160620,000000,16.3132,16.5877,16.1408,16.2358,549935.29438249,0
+UCB.US,D,20160621,000000,16.2888,16.4847,16.1232,16.4671,666981.5230824,0
+UCB.US,D,20160622,000000,16.4847,16.5974,16.3102,16.3759,474425.1213089,0
+UCB.US,D,20160623,000000,16.5974,16.8599,16.4671,16.8442,489681.68115513,0
+UCB.US,D,20160624,000000,15.9703,16.0634,15.454,15.4707,3662768.5144892,0
+UCB.US,D,20160627,000000,15.2227,15.2227,14.6721,14.7839,2896148.8363447,0
+UCB.US,D,20160628,000000,15.0395,15.1699,14.8563,15.0679,1141973.1008213,0
+UCB.US,D,20160629,000000,15.1963,15.4628,15.162,15.4364,919928.30414022,0
+UCB.US,D,20160630,000000,15.5402,15.7196,15.359,15.7196,635780.49053629,0
+UCB.US,D,20160701,000000,15.6176,15.7117,15.359,15.4364,391933.75547719,0
+UCB.US,D,20160705,000000,15.2306,15.5726,15.0768,15.2306,513056.42918821,0
+UCB.US,D,20160706,000000,15.0679,15.4628,14.9738,15.3413,753249.26511366,0
+UCB.US,D,20160707,000000,15.3952,15.7274,15.3864,15.5922,577768.20761548,0
+UCB.US,D,20160708,000000,15.8174,16.0487,15.7117,15.9262,461639.53626784,0
+UCB.US,D,20160711,000000,16.0223,16.2271,15.9517,16.0634,492034.26146323,0
+UCB.US,D,20160712,000000,16.2799,16.423,16.2545,16.2624,747785.76733089,0
+UCB.US,D,20160713,000000,16.2799,16.5023,15.9332,16.2624,470517.08226346,0
+UCB.US,D,20160714,000000,16.4749,16.6571,16.3759,16.4926,427374.53578899,0
+UCB.US,D,20160715,000000,16.6141,16.6385,16.4416,16.5464,284858.18058634,0
+UCB.US,D,20160718,000000,16.5023,16.5974,16.423,16.5386,403354.74187534,0
+UCB.US,D,20160719,000000,16.4416,16.6827,16.4416,16.4495,307618.50200533,0
+UCB.US,D,20160720,000000,16.4926,16.5464,16.3936,16.4495,234757.91612473,0
+UCB.US,D,20160721,000000,16.4093,16.521,16.2624,16.2985,313517.81401438,0
+UCB.US,D,20160722,000000,16.3289,16.5307,16.1575,16.5023,286966.8274048,0
+UCB.US,D,20160725,000000,16.4318,16.5122,16.2985,16.2985,214363.44336266,0
+UCB.US,D,20160726,000000,16.2799,16.4671,16.2447,16.4671,268648.34091027,0
+UCB.US,D,20160727,000000,16.7532,16.7855,16.4671,16.6827,381051.66816916,0
+UCB.US,D,20160728,000000,16.7012,16.7933,16.521,16.7189,374528.74376607,0
+UCB.US,D,20160729,000000,16.6827,16.7601,16.521,16.521,421560.9577261,0
+UCB.US,D,20160801,000000,16.574,16.6385,16.4093,16.423,291470.92150445,0
+UCB.US,D,20160802,000000,16.3759,16.423,16.1408,16.2545,243732.42313088,0
+UCB.US,D,20160803,000000,16.2104,16.4093,16.2104,16.4093,173906.20655875,0
+UCB.US,D,20160804,000000,16.3573,16.5122,16.3573,16.4582,256062.80174356,0
+UCB.US,D,20160805,000000,16.6385,17.0795,16.5464,17.0618,291811.81600462,0
+UCB.US,D,20160808,000000,17.097,17.1745,16.8923,16.9834,252897.79023145,0
+UCB.US,D,20160809,000000,17.0011,17.1549,16.9737,17.1471,314190.41723478,0
+UCB.US,D,20160810,000000,17.1372,17.1549,16.8639,16.9316,315881.62138686,0
+UCB.US,D,20160811,000000,16.9667,17.053,16.8689,16.9922,176541.50476071,0
+UCB.US,D,20160812,000000,16.9491,17.0354,16.7532,17.0265,238545.51938867,0
+UCB.US,D,20160815,000000,17.0187,17.1549,17.0187,17.097,180670.00252483,0
+UCB.US,D,20160816,000000,17.0618,17.0618,16.8736,16.9737,271296.90746105,0
+UCB.US,D,20160817,000000,16.9236,17.0706,16.8442,16.957,267206.17345893,0
+UCB.US,D,20160818,000000,16.9737,17.0795,16.8541,17.0441,212143.54654265,0
+UCB.US,D,20160819,000000,17.0441,17.0706,16.8736,17.0187,359657.98667752,0
+UCB.US,D,20160822,000000,17.0706,17.2166,16.9737,17.2088,425174.03117108,0
+UCB.US,D,20160823,000000,17.2412,17.292,17.1471,17.1647,268808.5817382,0
+UCB.US,D,20160824,000000,17.2009,17.292,17.1147,17.2763,439101.71485195,0
+UCB.US,D,20160825,000000,17.2088,17.3871,17.2088,17.3792,269375.03816813,0
+UCB.US,D,20160826,000000,17.3724,17.6369,17.3283,17.6055,733935.65245843,0
+UCB.US,D,20160829,000000,17.6055,17.8603,17.5869,17.7849,501685.45425867,0
+UCB.US,D,20160830,000000,17.7996,18.0494,17.7996,18.0494,494848.17205302,0
+UCB.US,D,20160831,000000,18.0396,18.0494,17.8368,18.0299,575575.8681353,0
+UCB.US,D,20160901,000000,18.0494,18.1611,17.7672,17.9141,266521.32253192,0
+UCB.US,D,20160902,000000,17.9661,18.1023,17.8074,18.0866,375766.7827742,0
+UCB.US,D,20160906,000000,18.1278,18.1357,17.7574,17.8515,240880.74877911,0
+UCB.US,D,20160907,000000,17.7849,18.0396,17.7761,18.0299,313562.72227189,0
+UCB.US,D,20160908,000000,18.0102,18.0945,17.9397,18.0102,322238.18110871,0
+UCB.US,D,20160909,000000,17.9731,18.1112,17.8966,17.9054,308152.29788434,0
+UCB.US,D,20160912,000000,17.8074,18.1112,17.6458,18.0494,494197.00231915,0
+UCB.US,D,20160913,000000,17.8407,17.9141,17.6506,17.7839,341584.45431486,0
+UCB.US,D,20160914,000000,17.7564,17.8966,17.5664,17.5762,285395.03839201,0
+UCB.US,D,20160915,000000,17.5762,17.9004,17.5762,17.8593,351215.23426596,0
+UCB.US,D,20160916,000000,17.8407,17.8407,17.6135,17.6605,631172.29093059,0
+UCB.US,D,20160919,000000,17.732,17.8505,17.5224,17.6135,340658.73182485,0
+UCB.US,D,20160920,000000,17.6449,17.7123,17.4969,17.5047,253958.23749398,0
+UCB.US,D,20160921,000000,17.585,17.7662,17.487,17.7222,670008.74789535,0
+UCB.US,D,20160922,000000,17.7839,17.9886,17.6947,17.9886,425759.87980312,0
+UCB.US,D,20160923,000000,17.8692,18.1444,17.7398,17.9485,314890.57779503,0
+UCB.US,D,20160926,000000,17.831,17.8407,17.5488,17.5566,336171.9886429,0
+UCB.US,D,20160927,000000,17.4792,17.7662,17.3617,17.7487,393685.17752003,0
+UCB.US,D,20160928,000000,17.7751,18.0102,17.7123,18.0043,476003.03417499,0
+UCB.US,D,20160929,000000,18.0299,18.1444,17.7222,17.7487,352925.83062015,0
+UCB.US,D,20160930,000000,17.7487,18.214,17.6947,18.1357,404885.70519948,0
+UCB.US,D,20161003,000000,17.9731,18.1444,17.8231,17.9141,368864.17946672,0
+UCB.US,D,20161004,000000,17.9141,18.0945,17.8692,17.9574,319854.98153413,0
+UCB.US,D,20161005,000000,17.9886,18.3522,17.9886,18.2817,326160.50914519,0
+UCB.US,D,20161006,000000,18.6461,18.9381,18.3345,18.4746,525621.55551059,0
+UCB.US,D,20161007,000000,18.457,18.5569,18.268,18.508,370128.75517247,0
+UCB.US,D,20161010,000000,18.6197,18.7852,18.6197,18.7675,387520.49853478,0
+UCB.US,D,20161011,000000,18.7402,18.8166,18.3924,18.5168,205111.32167372,0
+UCB.US,D,20161012,000000,18.5402,18.6275,18.4472,18.4893,215607.60622408,0
+UCB.US,D,20161013,000000,18.3522,18.3522,17.9485,18.1532,329963.42204237,0
+UCB.US,D,20161014,000000,18.3522,18.508,18.1954,18.2228,325499.13298916,0
+UCB.US,D,20161017,000000,18.1876,18.3041,18.1278,18.1876,204185.59918373,0
+UCB.US,D,20161018,000000,18.4012,18.4658,18.1112,18.1357,227768.55822889,0
+UCB.US,D,20161019,000000,18.1876,18.4012,18.1699,18.3081,320905.2223745,0
+UCB.US,D,20161020,000000,18.3002,18.3845,18.1278,18.2053,170044.09641303,0
+UCB.US,D,20161021,000000,18.0396,18.2307,17.8456,18.1112,252521.17325371,0
+UCB.US,D,20161024,000000,18.2817,18.4012,18.268,18.3748,593740.2376552,0
+UCB.US,D,20161025,000000,18.3345,18.4207,18.1954,18.3845,539040.95936785,0
+UCB.US,D,20161026,000000,18.3748,18.4746,18.1954,18.3591,442670.90068165,0
+UCB.US,D,20161027,000000,17.9886,18.5168,17.4792,18.3924,683863.96597889,0
+UCB.US,D,20161028,000000,18.3748,18.4393,18.1788,18.3748,488540.60315754,0
+UCB.US,D,20161031,000000,18.4835,18.6961,18.3748,18.6108,857043.47527977,0
+UCB.US,D,20161101,000000,18.6373,18.7098,18.4893,18.6108,960077.30699487,0
+UCB.US,D,20161102,000000,18.5668,18.6373,18.1954,18.2581,395698.90461239,0
+UCB.US,D,20161103,000000,18.3845,18.4992,18.214,18.2757,331002.43581836,0
+UCB.US,D,20161104,000000,18.2817,18.4658,18.1278,18.3522,612560.88012005,0
+UCB.US,D,20161107,000000,18.749,18.9479,18.6784,18.8695,519127.20908956,0
+UCB.US,D,20161108,000000,18.8518,19.0263,18.749,18.9723,706314.01216417,0
+UCB.US,D,20161109,000000,19.0771,20.0531,19.0507,19.9629,807364.73605341,0
+UCB.US,D,20161110,000000,20.0707,21.0093,20.0178,20.739,928038.32718933,0
+UCB.US,D,20161111,000000,20.6653,21.4924,20.6399,21.4747,756469.39130546,0
+UCB.US,D,20161114,000000,21.5688,22.3565,21.5021,22.0694,636948.10523149,0
+UCB.US,D,20161115,000000,21.9489,22.5112,21.4924,22.4261,916158.05179395,0
+UCB.US,D,20161116,000000,22.2272,22.4163,22.1205,22.3114,710299.62001804,0
+UCB.US,D,20161117,000000,22.4848,22.7269,22.2948,22.6652,539615.58093552,0
+UCB.US,D,20161118,000000,22.6916,22.9248,22.6318,22.8925,857327.21381584,0
+UCB.US,D,20161121,000000,23.0365,23.0365,22.4848,22.819,464369.7541959,0
+UCB.US,D,20161122,000000,22.9179,23.3725,22.8043,23.3392,456807.81601682,0
+UCB.US,D,20161123,000000,23.2501,23.538,23.1491,23.4519,398545.47575308,0
+UCB.US,D,20161125,000000,23.4235,23.4235,23.2873,23.3725,194870.1976774,0
+UCB.US,D,20161128,000000,23.2501,23.3813,22.9336,23.0022,464293.20602969,0
+UCB.US,D,20161129,000000,22.7092,23.2598,22.6926,23.1129,617636.53386071,0
+UCB.US,D,20161130,000000,23.5126,23.7233,23.3216,23.4519,632624.66480411,0
+UCB.US,D,20161201,000000,23.4754,23.8046,23.4167,23.7439,547026.4640666,0
+UCB.US,D,20161202,000000,23.6391,23.8919,23.3049,23.8212,903452.07684575,0
+UCB.US,D,20161205,000000,23.9517,24.6169,23.9517,24.5905,1122570.6922932,0
+UCB.US,D,20161206,000000,24.5905,25.0019,24.417,24.996,817974.31188975,0
+UCB.US,D,20161207,000000,25.0196,25.2253,24.7472,25.2155,822200.79130661,0
+UCB.US,D,20161208,000000,25.4007,26.0748,25.3242,25.8073,836254.01398006,0
+UCB.US,D,20161209,000000,25.9023,25.9797,25.5673,25.869,642704.52733029,0
+UCB.US,D,20161212,000000,25.7887,25.9102,24.8941,25.0284,828407.31662271,0
+UCB.US,D,20161213,000000,25.1538,25.3879,25.0097,25.3654,641946.19016373,0
+UCB.US,D,20161214,000000,25.1459,25.5252,24.9784,25.1175,637828.91946399,0
+UCB.US,D,20161215,000000,25.0725,25.5124,24.7002,25.2086,814342.86688487,0
+UCB.US,D,20161216,000000,25.1841,25.575,24.856,24.9353,2763242.8482489,0
+UCB.US,D,20161219,000000,24.9705,25.2008,24.6246,24.9088,599476.24690967,0
+UCB.US,D,20161220,000000,25.1606,25.6026,24.6159,25.5222,581061.82004683,0
+UCB.US,D,20161221,000000,25.5653,25.6789,25.4114,25.4987,469670.96986631,0
+UCB.US,D,20161222,000000,25.4281,25.6377,25.3565,25.4478,382588.75534661,0
+UCB.US,D,20161223,000000,25.5299,25.5565,25.2734,25.4948,314702.77962727,0
+UCB.US,D,20161227,000000,25.63,25.8338,25.5124,25.8092,354161.82834384,0
+UCB.US,D,20161228,000000,25.8955,26.0072,25.4948,25.6486,517519.69759921,0
+UCB.US,D,20161229,000000,25.6789,25.8631,25.3428,25.5299,408603.90479273,0
+UCB.US,D,20161230,000000,25.5849,25.6789,25.4281,25.63,483868.10309224,0
+UCB.US,D,20170103,000000,26.1198,26.3618,25.4016,25.6868,579576.7856224,0
+UCB.US,D,20170104,000000,25.63,26.0846,25.4016,25.8709,684303.86277402,0
+UCB.US,D,20170105,000000,25.7308,25.9209,25.2086,25.5299,445852.24246923,0
+UCB.US,D,20170106,000000,25.6467,25.7132,25.2919,25.3252,600145.78820344,0
+UCB.US,D,20170109,000000,25.1175,25.1175,24.5159,24.607,919080.15045864,0
+UCB.US,D,20170110,000000,24.754,25.193,24.6159,25.1087,684793.77103774,0
+UCB.US,D,20170111,000000,25.1273,25.3488,24.754,25.3428,505005.60338763,0
+UCB.US,D,20170112,000000,25.2644,25.2644,24.32,24.5895,542901.02822913,0
+UCB.US,D,20170113,000000,24.7687,25.3331,24.6825,24.8226,437891.23318366,0
+UCB.US,D,20170117,000000,24.5629,24.5805,24.0348,24.0603,418702.1388788,0
+UCB.US,D,20170118,000000,24.2072,24.27,23.9918,24.2005,525800.16789841,0
+UCB.US,D,20170119,000000,24.3112,24.3112,23.9232,23.9751,332489.51152721,0
+UCB.US,D,20170120,000000,23.9751,24.3464,23.9751,24.1388,562299.35418829,0
+UCB.US,D,20170123,000000,24.0515,24.1906,23.8349,24.0692,307877.74512822,0
+UCB.US,D,20170124,000000,24.1906,24.7187,24.1132,24.6326,440602.05890962,0
+UCB.US,D,20170125,000000,25.3164,25.4114,24.856,25.091,690865.57158132,0
+UCB.US,D,20170126,000000,25.1459,25.2008,24.9177,25.0636,610739.03376431,0
+UCB.US,D,20170127,000000,25.1459,25.193,24.754,24.7629,388183.91597525,0
+UCB.US,D,20170130,000000,24.5805,24.658,23.9712,24.1299,473483.06854344,0
+UCB.US,D,20170131,000000,24.0163,24.4248,23.9173,24.3377,347359.24797354,0
+UCB.US,D,20170201,000000,24.6913,24.9441,24.2239,24.2945,378329.61537882,0
+UCB.US,D,20170202,000000,24.1132,24.2779,23.8703,24.0084,249538.85669826,0
+UCB.US,D,20170203,000000,24.3896,24.6668,24.2612,24.6482,346613.15851358,0
+UCB.US,D,20170206,000000,24.4777,24.6825,24.3846,24.5081,283244.5452427,0
+UCB.US,D,20170207,000000,24.6403,24.6786,24.3023,24.5541,395233.49176184,0
+UCB.US,D,20170208,000000,24.3797,24.5895,24.0692,24.3112,1009966.2985178,0
+UCB.US,D,20170209,000000,24.3719,24.7629,24.2779,24.6159,387670.53294056,0
+UCB.US,D,20170210,000000,24.8461,24.9177,24.4777,24.6246,323265.96782033,0
+UCB.US,D,20170213,000000,24.7786,24.996,24.2612,24.658,460300.45368031,0
+UCB.US,D,20170214,000000,24.6913,25.1312,24.4346,24.8941,428202.27662625,0
+UCB.US,D,20170215,000000,25.0196,25.091,24.8304,24.8844,272603.32949766,0
+UCB.US,D,20170216,000000,24.8744,25.091,24.5805,25.091,382655.09709065,0
+UCB.US,D,20170217,000000,24.996,25.2263,24.7275,25.193,377349.79885137,0
+UCB.US,D,20170221,000000,25.3331,25.4478,25.1694,25.4203,433530.02899428,0
+UCB.US,D,20170222,000000,25.3428,25.5299,25.2164,25.5035,366449.33998344,0
+UCB.US,D,20170223,000000,25.5565,25.575,25.2086,25.5222,372050.62446539,0
+UCB.US,D,20170224,000000,25.1538,25.3752,25.091,25.3654,287424.07511762,0
+UCB.US,D,20170227,000000,25.3428,25.5222,25.1606,25.5035,206403.45471931,0
+UCB.US,D,20170228,000000,25.4016,25.4281,24.996,24.996,317026.78195332,0
+UCB.US,D,20170301,000000,25.5565,25.8171,25.4114,25.5653,729388.69138572,0
+UCB.US,D,20170302,000000,25.5849,25.5937,24.9441,24.9784,252575.26729115,0
+UCB.US,D,20170303,000000,25.0999,25.3252,24.9441,25.2263,241436.99878688,0
+UCB.US,D,20170306,000000,24.9882,25.091,24.7275,24.9529,224430.03754004,0
+UCB.US,D,20170307,000000,24.9784,25.2086,24.7629,24.9353,259742.2169326,0
+UCB.US,D,20170308,000000,25.193,25.4016,24.5805,24.5982,301105.78402441,0
+UCB.US,D,20170309,000000,24.607,25.0019,24.5895,24.7786,360806.20917063,0
+UCB.US,D,20170310,000000,24.9265,24.9265,24.5012,24.6913,551318.2645853,0
+UCB.US,D,20170313,000000,24.7275,25.4144,24.6482,25.2184,738677.55619443,0
+UCB.US,D,20170314,000000,25.046,25.046,24.5345,24.9353,385099.5351982,0
+UCB.US,D,20170315,000000,25.0558,25.3017,24.7687,24.8314,489529.60546493,0
+UCB.US,D,20170316,000000,24.9353,25.1949,24.8314,24.9794,353500.4521878,0
+UCB.US,D,20170317,000000,24.9274,25.2184,24.7629,25.1009,2223461.9232743,0
+UCB.US,D,20170320,000000,25.0029,25.092,24.7629,24.9451,374340.94559832,0
+UCB.US,D,20170321,000000,25.1195,25.1714,23.0178,23.0345,1302042.4608563,0
+UCB.US,D,20170322,000000,22.8415,23.4235,22.5142,22.8415,729814.29918984,0
+UCB.US,D,20170323,000000,22.8014,23.3813,22.6554,23.009,582355.99437684,0
+UCB.US,D,20170324,000000,23.0913,23.2765,22.775,23.0707,410109.35206147,0
+UCB.US,D,20170327,000000,22.5241,23.0443,22.1929,22.9463,335021.72486535,0
+UCB.US,D,20170328,000000,22.8698,23.539,21.9441,23.4322,347009.16769342,0
+UCB.US,D,20170329,000000,23.3902,23.4686,23.1012,23.2678,200193.86747657,0
+UCB.US,D,20170330,000000,23.3216,24.268,23.3216,24.2592,409311.20984848,0
+UCB.US,D,20170331,000000,24.1731,24.3454,23.981,24.0329,685730.72059213,0
+UCB.US,D,20170403,000000,24.0496,24.2142,23.3363,23.4167,522415.71830984,0
+UCB.US,D,20170404,000000,23.3578,23.5998,23.2344,23.3216,445745.07503654,0
+UCB.US,D,20170405,000000,23.5734,23.7468,22.8014,22.8238,425479.20319369,0
+UCB.US,D,20170406,000000,22.8798,23.3392,22.6789,23.3039,277019.64836671,0
+UCB.US,D,20170407,000000,23.157,23.2863,22.9395,23.1657,358723.07840758,0
+UCB.US,D,20170410,000000,23.3902,23.4322,22.8101,22.9826,277100.27910179,0
+UCB.US,D,20170411,000000,22.818,23.2952,22.767,23.2678,252426.25352761,0
+UCB.US,D,20170412,000000,23.2187,23.3725,22.767,22.8415,213779.63601506,0
+UCB.US,D,20170413,000000,22.7229,22.8698,22.2448,22.2448,279772.32042353,0
+UCB.US,D,20170417,000000,22.3927,22.7141,22.1498,22.6886,319795.78428559,0
+UCB.US,D,20170418,000000,22.67,23.6782,22.3927,22.7308,433506.55422331,0
+UCB.US,D,20170419,000000,22.9395,23.3392,22.9395,23.1747,315963.27276416,0
+UCB.US,D,20170420,000000,23.4078,23.6586,22.575,23.6234,452954.89165106,0
+UCB.US,D,20170421,000000,23.6057,23.7371,23.1109,23.4519,486084.9379856,0
+UCB.US,D,20170424,000000,24.0496,24.4336,23.832,24.0153,374334.82174501,0
+UCB.US,D,20170425,000000,24.3013,24.468,24.0241,24.1632,347771.58742884,0
+UCB.US,D,20170426,000000,23.5214,24.5982,23.5097,24.468,469536.24509379,0
+UCB.US,D,20170427,000000,24.6159,24.6159,24.2062,24.4924,521991.13114794,0
+UCB.US,D,20170428,000000,24.4581,24.5629,23.7272,23.7371,354365.95678706,0
+UCB.US,D,20170501,000000,23.8506,24.1279,23.6057,24.0329,434856.86387521,0
+UCB.US,D,20170502,000000,24.0329,24.0329,23.3578,23.539,319720.25676161,0
+UCB.US,D,20170503,000000,23.8772,23.9252,23.539,23.9026,289422.49257673,0
+UCB.US,D,20170504,000000,24.1985,24.4238,23.9731,24.2319,472050.08687203,0
+UCB.US,D,20170505,000000,24.3278,24.3278,24.0064,24.2504,448573.27461735,0
+UCB.US,D,20170508,000000,24.2062,24.2847,23.929,24.1201,567651.60196952,0
+UCB.US,D,20170509,000000,24.1279,24.3788,23.7978,23.9634,422462.18480291,0
+UCB.US,D,20170510,000000,23.9114,24.0593,23.7135,24.0064,214224.63602126,0
+UCB.US,D,20170511,000000,23.8419,23.9379,23.3491,23.6586,301747.76797834,0
+UCB.US,D,20170512,000000,23.5058,23.7371,23.2491,23.7204,463784.92620607,0
+UCB.US,D,20170515,000000,23.7733,24.2062,23.7733,24.1368,385442.47098281,0
+UCB.US,D,20170516,000000,24.1368,24.314,23.8585,24.2847,315681.5755125,0
+UCB.US,D,20170517,000000,23.593,23.8683,22.6789,22.8514,608553.83877964,0
+UCB.US,D,20170518,000000,22.818,23.2422,22.818,22.9542,440143.7905546,0
+UCB.US,D,20170519,000000,22.9306,23.2491,22.7229,22.7484,472521.62357587,0
+UCB.US,D,20170522,000000,22.8101,22.9738,22.6435,22.9306,246379.96903945,0
+UCB.US,D,20170523,000000,22.9463,23.4039,22.6886,23.2863,241424.75108029,0
+UCB.US,D,20170524,000000,23.2863,23.4078,23.0542,23.3491,527250.50048748,0
+UCB.US,D,20170525,000000,23.4422,23.6145,23.1923,23.3216,217609.08560985,0
+UCB.US,D,20170526,000000,23.3314,23.3314,22.8798,23.0443,227873.68437716,0
+UCB.US,D,20170530,000000,22.8798,22.9738,22.4691,22.6965,287866.01319718,0
+UCB.US,D,20170531,000000,22.7847,22.7847,22.1399,22.3663,713163.54207641,0
+UCB.US,D,20170601,000000,22.5055,22.8101,22.1586,22.8014,622206.96970439,0
+UCB.US,D,20170602,000000,22.5564,22.8611,22.3927,22.5241,918217.70778604,0
+UCB.US,D,20170605,000000,22.5652,22.8415,22.4358,22.4447,294218.49035018,0
+UCB.US,D,20170606,000000,22.185,22.4202,22.0381,22.2203,347811.39247528,0
+UCB.US,D,20170607,000000,22.2537,22.5916,22.2203,22.4535,299297.20601748,0
+UCB.US,D,20170608,000000,22.4691,23.5547,22.3036,23.0796,419397.19622796,0
+UCB.US,D,20170609,000000,23.3137,24.0887,23.1473,24.0241,501498.67673312,0
+UCB.US,D,20170612,000000,24.0153,24.5071,23.6822,24.0153,715914.17284879,0
+UCB.US,D,20170613,000000,24.1279,24.7716,24.1034,24.4258,1568606.6503614,0
+UCB.US,D,20170614,000000,24.1995,24.3993,23.9634,24.3621,817420.10316641,0
+UCB.US,D,20170615,000000,24.1368,24.7119,24.1201,24.3993,443570.08647403,0
+UCB.US,D,20170616,000000,24.2514,24.5815,24.1279,24.5365,2040904.7532919,0
+UCB.US,D,20170619,000000,24.6943,24.8784,23.9555,24.1368,559478.299103,0
+UCB.US,D,20170620,000000,24.0427,24.0849,23.7645,23.8145,299176.77023598,0
+UCB.US,D,20170621,000000,23.885,23.885,23.4225,23.4666,326007.41281278,0
+UCB.US,D,20170622,000000,23.4058,23.8409,23.108,23.3108,301373.19228502,0
+UCB.US,D,20170623,000000,23.4304,23.8409,22.9699,23.0599,592450.14589406,0
+UCB.US,D,20170626,000000,23.1169,23.4588,22.9699,23.2471,262042.74448768,0
+UCB.US,D,20170627,000000,23.301,23.64,23.1354,23.5196,825288.23401031,0
+UCB.US,D,20170628,000000,23.64,24.076,23.5627,23.929,386105.88842328,0
+UCB.US,D,20170629,000000,24.3896,24.6413,23.8947,24.3552,349139.24799841,0
+UCB.US,D,20170630,000000,24.417,24.4699,24.0682,24.2072,376163.81259627,0
+UCB.US,D,20170703,000000,24.3288,24.807,24.269,24.6502,227282.73253403,0
+UCB.US,D,20170705,000000,24.6756,24.8883,24.2945,24.7814,529369.35372811,0
+UCB.US,D,20170706,000000,24.7217,24.7305,24.2328,24.3112,471260.10979677,0
+UCB.US,D,20170707,000000,24.4523,24.7569,24.1417,24.5915,291381.10498942,0
+UCB.US,D,20170710,000000,24.5365,24.6502,24.2769,24.32,384624.93656772,0
+UCB.US,D,20170711,000000,24.2514,24.4523,24.0456,24.3023,362455.56699185,0
+UCB.US,D,20170712,000000,24.2239,24.465,24.1122,24.3023,182371.41309906,0
+UCB.US,D,20170713,000000,24.2857,24.4395,24.1544,24.315,227334.78528705,0
+UCB.US,D,20170714,000000,24.0849,24.5649,23.8145,24.3896,403388.42306847,0
+UCB.US,D,20170717,000000,24.3288,24.5454,24.1808,24.4699,318171.94251979,0
+UCB.US,D,20170718,000000,24.2945,24.6099,24.1201,24.609,398388.2968518,0
+UCB.US,D,20170719,000000,24.609,24.85,24.4865,24.6179,224085.060471,0
+UCB.US,D,20170720,000000,24.6179,24.9932,24.4699,24.85,1092750.5886654,0
+UCB.US,D,20170721,000000,24.9979,24.9979,24.5091,24.7119,472231.7611865,0
+UCB.US,D,20170724,000000,24.6943,24.8981,24.6179,24.7716,291232.09122588,0
+UCB.US,D,20170725,000000,25.242,25.242,24.8589,25.1234,460964.891763,0
+UCB.US,D,20170726,000000,25.2047,25.2517,24.7305,24.8589,584226.83155896,0
+UCB.US,D,20170727,000000,24.9735,25.2704,24.4777,24.5649,475834.62820933,0
+UCB.US,D,20170728,000000,24.46,24.4777,23.9898,24.0241,418764.39805398,0
+UCB.US,D,20170731,000000,24.0682,24.3112,23.9379,24.174,298403.12343618,0
+UCB.US,D,20170801,000000,24.4523,24.4699,24.1808,24.32,199702.93857063,0
+UCB.US,D,20170802,000000,24.32,24.4865,24.0241,24.4071,304663.74278973,0
+UCB.US,D,20170803,000000,24.3288,24.4258,24.0849,24.1808,174555.33500818,0
+UCB.US,D,20170804,000000,24.3377,24.4444,24.0427,24.0593,509335.16766832,0
+UCB.US,D,20170807,000000,24.0593,24.0623,23.8055,23.8232,406875.95752087,0
+UCB.US,D,20170808,000000,23.7194,24.3464,23.6675,23.7361,857317.00739368,0
+UCB.US,D,20170809,000000,23.494,23.64,23.2834,23.3108,452689.52467487,0
+UCB.US,D,20170810,000000,23.1453,23.1453,22.6554,22.6554,429162.70095159,0
+UCB.US,D,20170811,000000,22.7797,22.9277,22.3526,22.4644,387762.39074,0
+UCB.US,D,20170814,000000,22.8053,23.1981,22.7523,23.1717,290087.95130162,0
+UCB.US,D,20170815,000000,23.3559,23.4058,22.9022,22.9365,384350.38381159,0
+UCB.US,D,20170816,000000,23.4666,23.4666,22.9601,23.1717,739562.45299579,0
+UCB.US,D,20170817,000000,23.1453,23.2236,22.3957,22.4241,518348.45907869,0
+UCB.US,D,20170818,000000,22.1703,22.6053,22.1703,22.4918,364566.25509475,0
+UCB.US,D,20170821,000000,22.3957,22.624,22.0645,22.377,361109.33990881,0
+UCB.US,D,20170822,000000,22.5779,22.6916,22.4731,22.5426,348806.51863597,0
+UCB.US,D,20170823,000000,22.3076,22.8375,22.3076,22.6837,364272.3101365,0
+UCB.US,D,20170824,000000,22.82,22.8474,22.5603,22.7523,324160.05040163,0
+UCB.US,D,20170825,000000,22.7797,23.0502,22.7622,22.9434,225715.0260901,0
+UCB.US,D,20170828,000000,23.0238,23.0315,22.6652,22.8474,294418.53622453,0
+UCB.US,D,20170829,000000,22.4828,22.7269,22.3173,22.5878,341152.72265746,0
+UCB.US,D,20170830,000000,22.6554,22.8474,22.5878,22.6739,228379.92291633,0
+UCB.US,D,20170831,000000,22.7896,22.8758,22.6308,22.7347,267459.29272852,0
+UCB.US,D,20170901,000000,22.7797,22.9885,22.7269,22.867,156794.11916364,0
+UCB.US,D,20170905,000000,22.7269,22.7269,22.0734,22.1802,250271.67780943,0
+UCB.US,D,20170906,000000,22.2909,22.3693,22.0312,22.1155,132739.62341464,0
+UCB.US,D,20170907,000000,22.0978,22.0978,21.3071,21.4717,446843.28606106,0
+UCB.US,D,20170908,000000,21.4286,21.847,21.4286,21.6394,400115.22348144,0
+UCB.US,D,20170911,000000,21.9146,22.3526,21.8735,22.2233,464483.04548188,0
+UCB.US,D,20170912,000000,22.3526,22.8474,22.3526,22.7964,328018.07797848,0
+UCB.US,D,20170913,000000,22.7523,22.9512,22.7053,22.8053,458210.17842175,0
+UCB.US,D,20170914,000000,22.8935,22.9287,22.4124,22.4908,251822.03333568,0
+UCB.US,D,20170915,000000,22.5085,22.7523,22.4467,22.7102,907145.78102581,0
+UCB.US,D,20170918,000000,22.772,23.156,22.623,23.0512,314558.86907479,0
+UCB.US,D,20170919,000000,23.0061,23.4332,22.8845,23.2099,373423.38824605,0
+UCB.US,D,20170920,000000,23.1463,23.7498,23.0061,23.5744,520574.47975199,0
+UCB.US,D,20170921,000000,23.6008,23.6214,23.3911,23.4607,478435.22457595,0
+UCB.US,D,20170922,000000,23.3578,23.4773,23.303,23.3823,702243.69100637,0
+UCB.US,D,20170925,000000,23.3911,23.546,23.2668,23.3823,518589.33064168,0
+UCB.US,D,20170926,000000,23.5058,23.6615,23.3578,23.6351,1100976.9649272,0
+UCB.US,D,20170927,000000,23.933,24.7501,22.4701,24.4493,820976.02064729,0
+UCB.US,D,20170928,000000,24.5434,24.8334,24.2993,24.806,297282.45828291,0
+UCB.US,D,20170929,000000,24.8579,25.2243,24.6923,24.9471,524740.7412781,0
+UCB.US,D,20171002,000000,24.9205,25.3066,24.7706,25.3066,493638.71102694,0
+UCB.US,D,20171003,000000,25.3311,25.3478,24.8147,25.2331,471377.48365163,0
+UCB.US,D,20171004,000000,25.1519,25.2243,24.6923,24.7804,379997.34475993,0
+UCB.US,D,20171005,000000,24.8774,25.1419,24.8236,24.9568,285353.19206115,0
+UCB.US,D,20171006,000000,24.9979,25.1743,24.806,24.9205,385875.22328244,0
+UCB.US,D,20171009,000000,24.9205,24.9568,24.6835,24.849,368477.35606683,0
+UCB.US,D,20171010,000000,24.9118,25.1048,24.6923,25.0421,389060.64763888,0
+UCB.US,D,20171011,000000,25.0234,25.1332,24.806,24.8677,275865.3020203,0
+UCB.US,D,20171012,000000,24.9372,25.0499,24.706,24.7384,298819.54546035,0
+UCB.US,D,20171013,000000,24.6835,24.9205,24.4043,24.5805,278658.79976576,0
+UCB.US,D,20171016,000000,24.6746,25.0999,24.6159,24.9471,217874.45258604,0
+UCB.US,D,20171017,000000,24.9471,25.1419,24.3435,24.3778,249603.15715787,0
+UCB.US,D,20171018,000000,24.5159,24.7148,24.4493,24.6668,209364.33778822,0
+UCB.US,D,20171019,000000,24.414,24.9294,24.3435,24.8147,352685.97969936,0
+UCB.US,D,20171020,000000,25.19,25.19,24.8334,24.9471,211459.71625786,0
+UCB.US,D,20171023,000000,24.9832,24.9832,24.4847,24.5071,229591.42522684,0
+UCB.US,D,20171024,000000,24.6923,24.9568,24.6923,24.8403,281879.94659977,0
+UCB.US,D,20171025,000000,24.6159,25.243,24.4228,25.0773,755655.93945923,0
+UCB.US,D,20171026,000000,24.9832,25.1234,24.4572,24.6668,543508.31034772,0
+UCB.US,D,20171027,000000,24.6923,24.6923,24.3259,24.607,412555.83145346,0
+UCB.US,D,20171030,000000,24.4964,24.4964,23.7154,23.8713,398968.02163055,0
+UCB.US,D,20171031,000000,23.9859,24.2239,23.8449,23.9682,446813.68743679,0
+UCB.US,D,20171101,000000,24.2485,24.2993,23.3911,23.6263,429337.23077054,0
+UCB.US,D,20171102,000000,23.6263,23.9859,23.4078,23.933,257387.59534006,0
+UCB.US,D,20171103,000000,23.8262,23.9682,23.6802,23.8536,305725.21069447,0
+UCB.US,D,20171106,000000,23.7918,23.9594,23.644,23.7498,182858.25943615,0
+UCB.US,D,20171107,000000,23.8008,23.8095,22.9444,23.0512,351749.03014498,0
+UCB.US,D,20171108,000000,22.9444,23.0159,22.7269,22.8758,258046.93021167,0
+UCB.US,D,20171109,000000,22.7347,23.0855,22.5172,22.7523,342185.61258014,0
+UCB.US,D,20171110,000000,22.8571,23.1364,22.7347,22.9111,310136.42635244,0
+UCB.US,D,20171113,000000,22.718,23.1316,22.6455,23.0609,739101.12271412,0
+UCB.US,D,20171114,000000,22.8571,23.0325,22.7523,22.9199,550484.39989474,0
+UCB.US,D,20171115,000000,22.7102,23.1737,22.6544,22.9983,420639.31780495,0
+UCB.US,D,20171116,000000,23.1463,23.4479,23.0689,23.3127,443372.08188412,0
+UCB.US,D,20171117,000000,23.1647,23.6351,22.9806,23.594,713476.87923675,0
+UCB.US,D,20171120,000000,23.6263,23.933,23.5744,23.9153,241751.35658944,0
+UCB.US,D,20171121,000000,23.9859,24.0897,23.4078,24.0897,392585.94585329,0
+UCB.US,D,20171122,000000,24.0809,24.2916,24.0456,24.073,215788.25989633,0
+UCB.US,D,20171124,000000,24.1505,24.1505,23.6713,23.7067,162650.56419961,0
+UCB.US,D,20171127,000000,23.7154,23.9507,23.7154,23.8008,324781.62151124,0
+UCB.US,D,20171128,000000,24.7011,24.7706,24.7011,24.7011,505681.26853468,0
+UCB.US,D,20171129,000000,24.8403,25.7064,24.8403,25.6721,1162996.2891885,0
+UCB.US,D,20171130,000000,25.7857,25.8475,25.0862,25.1234,671438.66764011,0
+UCB.US,D,20171201,000000,25.1332,25.1979,23.9153,24.9471,418132.62052222,0
+UCB.US,D,20171204,000000,25.4193,25.8749,25.1419,25.3732,312342.03418143,0
+UCB.US,D,20171205,000000,25.5486,25.5574,24.8774,24.8873,494051.05048225,0
+UCB.US,D,20171206,000000,24.8403,25.0059,24.6208,24.6482,250999.3957095,0
+UCB.US,D,20171207,000000,24.6403,24.8677,24.4757,24.6326,248124.24658675,0
+UCB.US,D,20171208,000000,24.8236,24.8236,24.4228,24.5708,543231.71630716,0
+UCB.US,D,20171211,000000,24.5895,24.6835,24.2045,24.2661,292041.46050324,0
+UCB.US,D,20171212,000000,24.3435,24.6403,24.3347,24.3964,578821.5103825,0
+UCB.US,D,20171213,000000,24.4327,24.8334,24.2338,24.3259,307609.31622539,0
+UCB.US,D,20171214,000000,24.3778,24.5444,23.7988,23.9761,455423.8251718,0
+UCB.US,D,20171215,000000,24.0094,25.3272,23.9849,24.8891,2147541.4520299,0
+UCB.US,D,20171218,000000,25.1529,25.5436,24.995,25.2664,293855.14172124,0
+UCB.US,D,20171219,000000,25.3095,25.3498,24.8343,24.9402,427505.17799265,0
+UCB.US,D,20171220,000000,25.2753,25.2753,24.608,24.8891,281522.72182413,0
+UCB.US,D,20171221,000000,25.1264,25.3772,24.9128,25.2283,319913.15814045,0
+UCB.US,D,20171222,000000,25.2851,25.2851,24.8981,25.0176,183886.04614775,0
+UCB.US,D,20171226,000000,24.9999,25.2086,24.7579,24.9225,182378.55759458,0
+UCB.US,D,20171227,000000,24.9402,24.9852,24.659,24.6943,422784.7077432,0
+UCB.US,D,20171228,000000,24.8079,24.8981,24.7217,24.8981,203798.77578383,0
+UCB.US,D,20171229,000000,24.9765,25.0441,24.6845,24.6845,368687.60836334,0
+UCB.US,D,20180102,000000,24.9225,25.0803,24.4503,24.5718,667951.1331877,0
+UCB.US,D,20180103,000000,24.5541,24.7579,24.3524,24.4924,287728.22649801,0
+UCB.US,D,20180104,000000,24.7579,24.9999,24.5169,24.5815,529625.53492435,0
+UCB.US,D,20180105,000000,24.6845,24.8343,24.414,24.6413,610068.47182834,0
+UCB.US,D,20180108,000000,24.659,25.0891,24.4415,24.8079,810811.44481718,0
+UCB.US,D,20180109,000000,25.0891,26.4324,25.0891,26.0718,1394106.4300328,0
+UCB.US,D,20180110,000000,26.01,26.6411,25.9836,26.2374,620421.86646844,0
+UCB.US,D,20180111,000000,26.4226,27.0761,26.3785,27.0095,1120024.189964,0
+UCB.US,D,20180112,000000,27.1064,27.519,26.9751,27.0722,404630.54464546,0
+UCB.US,D,20180116,000000,27.1849,27.3867,26.6685,26.8703,385649.66135269,0
+UCB.US,D,20180117,000000,26.9831,27.0281,26.6597,27.0007,321084.85540453,0
+UCB.US,D,20180118,000000,27.0095,27.2396,26.6068,26.7047,325514.4426224,0
+UCB.US,D,20180119,000000,26.6254,27.1418,26.6254,27.1418,393476.96650794,0
+UCB.US,D,20180122,000000,27.0565,27.4063,27.0182,27.3867,555226.30363073,0
+UCB.US,D,20180123,000000,27.3867,27.7297,27.0565,27.6855,601336.87766962,0
+UCB.US,D,20180124,000000,27.7913,28.0283,27.4131,27.4151,683815.99579472,0
+UCB.US,D,20180125,000000,28.1509,28.6938,28.0019,28.2214,1106123.0429808,0
+UCB.US,D,20180126,000000,28.3272,28.3272,27.7198,28.1371,383626.74848037,0
+UCB.US,D,20180129,000000,28.1509,28.4566,28.0236,28.054,366214.59227374,0
+UCB.US,D,20180130,000000,27.8697,28.2302,27.8442,27.8961,316135.76129867,0
+UCB.US,D,20180131,000000,27.9833,28.0716,27.7198,27.7913,268021.66658958,0
+UCB.US,D,20180201,000000,27.6924,28.2773,27.4415,27.9579,1207890.2577057,0
+UCB.US,D,20180202,000000,28.054,28.3528,26.7243,27.8266,354543.54853266,0
+UCB.US,D,20180205,000000,27.4925,27.809,26.4402,26.5284,500314.73176244,0
+UCB.US,D,20180206,000000,25.8239,26.9918,25.0989,26.94,673324.81445545,0
+UCB.US,D,20180207,000000,26.8987,27.1946,26.4402,27.1153,461027.15093818,0
+UCB.US,D,20180208,000000,27.176,27.1849,26.16,26.16,440060.09789287,0
+UCB.US,D,20180209,000000,26.5804,26.94,25.9758,26.6685,709177.93422255,0
+UCB.US,D,20180212,000000,26.7723,27.0182,26.2912,26.6509,647112.68106162,0
+UCB.US,D,20180213,000000,26.4921,26.8361,26.4921,26.791,478423.99751157,0
+UCB.US,D,20180214,000000,26.6254,27.8394,26.4745,27.7648,599654.85929749,0
+UCB.US,D,20180215,000000,28.0109,28.047,27.5905,27.8011,388185.95725969,0
+UCB.US,D,20180216,000000,27.659,28.1676,27.659,27.9745,507466.37177064,0
+UCB.US,D,20180220,000000,27.8609,28.1763,27.4415,27.519,314096.5181509,0
+UCB.US,D,20180221,000000,27.519,28.0186,27.519,27.7394,450733.97418882,0
+UCB.US,D,20180222,000000,27.9315,27.9315,27.3073,27.3445,526621.78488238,0
+UCB.US,D,20180223,000000,27.5445,28.0109,27.2653,28.0109,614294.9512452,0
+UCB.US,D,20180226,000000,28.0283,28.1077,27.7012,28.1077,480258.0915739,0
+UCB.US,D,20180227,000000,27.9922,28.2117,27.3778,27.3867,759294.52895961,0
+UCB.US,D,20180228,000000,27.5013,27.7648,27.0976,27.1153,562447.34730963,0
+UCB.US,D,20180301,000000,27.0477,27.4827,26.5548,27.1418,441007.25386941,0
+UCB.US,D,20180302,000000,26.8801,27.7737,25.6681,27.6924,369767.44782798,0
+UCB.US,D,20180305,000000,27.4318,28.047,26.6558,27.9579,327728.21558911,0
+UCB.US,D,20180306,000000,28.0186,28.1588,27.5816,28.1588,479770.2245946,0
+UCB.US,D,20180307,000000,27.8883,28.5898,27.8697,28.5203,637661.53414055,0
+UCB.US,D,20180308,000000,28.5898,28.6761,28.1147,28.3782,323869.16737004,0
+UCB.US,D,20180309,000000,28.6848,29.308,28.4321,29.1875,497623.2982386,0
+UCB.US,D,20180312,000000,29.1777,29.4658,29.1326,29.2649,829689.24324612,0
+UCB.US,D,20180313,000000,29.4471,29.4471,28.8171,28.975,421297.63203434,0
+UCB.US,D,20180314,000000,29.2051,29.309,28.5879,28.6682,596490.86842758,0
+UCB.US,D,20180315,000000,28.8015,29.0983,28.5693,29.0818,599057.78360107,0
+UCB.US,D,20180316,000000,29.0905,29.5128,28.9916,29.2737,1728042.1915803,0
+UCB.US,D,20180319,000000,29.259,29.3276,28.7642,29.2316,477497.25437935,0
+UCB.US,D,20180320,000000,29.2395,29.4324,29.0631,29.2238,622516.22429587,0
+UCB.US,D,20180321,000000,29.309,29.5823,28.9053,29.2826,566463.57442997,0
+UCB.US,D,20180322,000000,28.8593,29.2913,28.4547,28.4919,802923.92177117,0
+UCB.US,D,20180323,000000,28.579,28.5879,27.1261,27.1702,1003517.8809964,0
+UCB.US,D,20180326,000000,27.6727,28.0079,27.2936,28.0079,433441.23312147,0
+UCB.US,D,20180327,000000,28.1833,28.1833,27.1437,27.3474,397813.67528414,0
+UCB.US,D,20180328,000000,27.3387,27.9011,27.0065,27.8658,648130.26135107,0
+UCB.US,D,20180329,000000,27.9472,28.1127,27.76,27.8658,490022.5756553,0
+UCB.US,D,20180402,000000,27.8923,28.0813,27.0496,27.3721,298843.02023132,0
+UCB.US,D,20180403,000000,27.5218,27.9088,27.325,27.6727,636631.70614452,0
+UCB.US,D,20180404,000000,27.2671,28.0588,27.2671,27.9716,425793.56099626,0
+UCB.US,D,20180405,000000,28.2274,28.4203,27.8217,28.3419,484566.22236805,0
+UCB.US,D,20180406,000000,28.0333,28.2274,27.1613,27.4964,453254.96046259,0
+UCB.US,D,20180409,000000,27.656,28.4429,27.6463,27.7344,514707.82829386,0
+UCB.US,D,20180410,000000,28.096,28.4301,27.7786,28.3155,948179.68068181,0
+UCB.US,D,20180411,000000,28.0431,28.2087,27.9011,28.0431,408006.82909631,0
+UCB.US,D,20180412,000000,28.2616,28.8348,28.2009,28.6838,469190.24738252,0
+UCB.US,D,20180413,000000,28.7289,28.8407,27.9932,28.1304,417366.11821794,0
+UCB.US,D,20180416,000000,28.3332,28.4016,27.9628,28.3252,527446.46379298,0
+UCB.US,D,20180417,000000,28.4644,28.4644,26.8713,27.8394,514471.03929972,0
+UCB.US,D,20180418,000000,27.9892,28.1254,27.6806,27.805,344959.71812349,0
+UCB.US,D,20180419,000000,27.76,28.3586,27.76,28.2968,276231.71257589,0
+UCB.US,D,20180420,000000,28.2371,28.6065,28.2371,28.5183,597268.59779625,0
+UCB.US,D,20180423,000000,28.7192,28.9141,28.5506,28.8593,267424.59089318,0
+UCB.US,D,20180424,000000,29.0377,29.2913,28.6497,28.8505,419744.21458143,0
+UCB.US,D,20180425,000000,28.2871,28.9141,28.2185,28.6163,521914.58298173,0
+UCB.US,D,20180426,000000,28.5693,28.9328,28.2968,28.5281,522133.00041598,0
+UCB.US,D,20180427,000000,28.5007,28.7916,28.4203,28.6497,335758.62854537,0
+UCB.US,D,20180430,000000,28.7015,28.826,28.1127,28.1127,316530.7498363,0
+UCB.US,D,20180501,000000,28.096,28.3685,27.656,28.2616,509775.06446345,0
+UCB.US,D,20180502,000000,28.193,28.5595,27.9805,28.2185,265834.43032049,0
+UCB.US,D,20180503,000000,28.0588,28.1489,27.5483,27.8923,237009.45285345,0
+UCB.US,D,20180504,000000,27.7541,28.5879,27.6286,28.2871,256977.29716919,0
+UCB.US,D,20180507,000000,28.44,28.6838,28.1833,28.5085,267237.81336763,0
+UCB.US,D,20180508,000000,28.4742,28.9328,28.4742,28.6751,262415.27889656,0
+UCB.US,D,20180509,000000,28.8348,29.214,28.6682,28.9916,298675.63490788,0
+UCB.US,D,20180510,000000,28.9916,29.3188,28.8348,29.2737,506325.29377305,0
+UCB.US,D,20180511,000000,29.1699,29.6902,29.1699,29.2659,381595.67047034,0
+UCB.US,D,20180514,000000,29.2913,29.3355,28.7916,28.8505,393710.69357543,0
+UCB.US,D,20180515,000000,28.7642,29.409,28.7642,29.0631,500986.31434063,0
+UCB.US,D,20180516,000000,29.1082,29.3903,28.9239,29.2051,358328.08986994,0
+UCB.US,D,20180517,000000,29.2051,29.4844,29.0454,29.4324,442130.98094933,0
+UCB.US,D,20180518,000000,29.5501,29.5501,29.1601,29.1963,744239.03562994,0
+UCB.US,D,20180521,000000,29.2492,29.74,29.2492,29.4481,410936.07225652,0
+UCB.US,D,20180522,000000,29.4942,29.7764,29.404,29.4168,228594.25778172,0
+UCB.US,D,20180523,000000,29.309,29.6098,29.2238,29.409,305298.58224813,0
+UCB.US,D,20180524,000000,29.3639,29.3903,28.7289,29.2238,345807.87180507,0
+UCB.US,D,20180525,000000,29.0905,29.2395,28.9396,29.0905,611092.17597109,0
+UCB.US,D,20180529,000000,28.8073,28.8505,28.1206,28.4016,539228.75753562,0
+UCB.US,D,20180530,000000,28.5506,29.259,28.5506,28.9573,528871.28032665,0
+UCB.US,D,20180531,000000,28.9493,29.1601,28.4547,28.579,679103.690683,0
+UCB.US,D,20180601,000000,28.7466,29.0778,28.7466,28.8593,530970.74136516,0
+UCB.US,D,20180604,000000,29.0728,29.354,28.8073,29.2659,367645.53266071,0
+UCB.US,D,20180605,000000,29.2395,29.3002,28.8593,29.2737,272047.07948988,0
+UCB.US,D,20180606,000000,29.3727,29.8038,29.3355,29.7764,296204.66010271,0
+UCB.US,D,20180607,000000,29.8558,30.0232,29.6342,29.8038,383321.57645776,0
+UCB.US,D,20180608,000000,29.8038,30.0919,29.7333,29.8381,337195.69278564,0
+UCB.US,D,20180611,000000,29.8558,30.0135,29.259,29.4256,497122.16291049,0
+UCB.US,D,20180612,000000,29.4678,29.4678,28.9141,29.0818,359284.43162643,0
+UCB.US,D,20180613,000000,29.0905,29.4844,28.8789,29.1326,399103.76704529,0
+UCB.US,D,20180614,000000,29.2913,29.3286,28.7996,29.3012,531969.95009473,0
+UCB.US,D,20180615,000000,29.26,29.4765,28.7446,29.3286,808753.83010951,0
+UCB.US,D,20180618,000000,29.1326,29.4765,28.585,29.2502,304591.27719238,0
+UCB.US,D,20180619,000000,28.9386,29.5931,28.9229,29.4863,459090.99265424,0
+UCB.US,D,20180620,000000,29.6118,29.7793,29.4863,29.5059,382987.8264531,0
+UCB.US,D,20180621,000000,29.5598,29.7744,29.1159,29.2316,516908.33291177,0
+UCB.US,D,20180622,000000,29.3286,29.4177,28.8338,28.9386,1402224.6182196,0
+UCB.US,D,20180625,000000,28.8417,28.9229,28.3028,28.6398,404793.84740003,0
+UCB.US,D,20180626,000000,27.8247,28.3028,27.6914,28.1254,684442.67011541,0
+UCB.US,D,20180627,000000,28.0109,28.3302,27.4268,27.4542,588863.60914668,0
+UCB.US,D,20180628,000000,27.4612,27.6993,27.3397,27.5777,572743.58598563,0
+UCB.US,D,20180629,000000,27.7992,27.9745,27.1084,27.1261,336436.33497686,0
+UCB.US,D,20180702,000000,27.0016,27.3906,26.8977,27.3808,442685.18967268,0
+UCB.US,D,20180703,000000,27.5238,27.6229,27.2339,27.3484,205080.70240725,0
+UCB.US,D,20180705,000000,27.5071,27.5238,27.2378,27.2946,337386.55288004,0
+UCB.US,D,20180706,000000,27.2847,27.657,27.0095,27.5503,362762.7802989,0
+UCB.US,D,20180709,000000,27.6836,28.2048,27.6836,28.1881,431990.90053241,0
+UCB.US,D,20180710,000000,28.1783,28.242,27.3484,27.6296,653566.20179401,0
+UCB.US,D,20180711,000000,27.4102,27.6386,27.2671,27.3651,460189.20367876,0
+UCB.US,D,20180712,000000,27.4886,27.4886,26.8252,27.0908,435289.61617483,0
+UCB.US,D,20180713,000000,27.0487,27.0487,26.5851,26.6038,313023.82318179,0
+UCB.US,D,20180716,000000,26.6137,26.9144,26.6137,26.8439,248656.00118134,0
+UCB.US,D,20180717,000000,26.79,27.0291,26.7029,26.7126,347189.82136567,0
+UCB.US,D,20180718,000000,26.7459,27.179,26.6391,27.1437,271227.50379036,0
+UCB.US,D,20180719,000000,27.0722,27.3906,26.9047,27.2847,449463.27462979,0
+UCB.US,D,20180720,000000,27.2593,27.4542,26.9841,27.2496,569621.44144658,0
+UCB.US,D,20180723,000000,27.1878,27.8687,27.1878,27.6483,614601.14391003,0
+UCB.US,D,20180724,000000,27.7277,27.7629,27.0016,27.3113,383073.56039925,0
+UCB.US,D,20180725,000000,27.277,27.277,26.2952,26.9664,1129377.3552323,0
+UCB.US,D,20180726,000000,26.7273,27.3729,26.7273,26.9144,1346918.0578138,0
+UCB.US,D,20180727,000000,26.9047,27.0487,26.4726,26.7371,617415.05449982,0
+UCB.US,D,20180730,000000,26.7802,27.0908,26.6302,26.6665,766329.81575518,0
+UCB.US,D,20180731,000000,26.7371,26.7713,26.4226,26.5607,626506.93536082,0
+UCB.US,D,20180801,000000,26.7459,27.3308,26.6939,27.277,631171.27028839,0
+UCB.US,D,20180802,000000,27.1878,27.7374,27.1084,27.6052,321525.77284188,0
+UCB.US,D,20180803,000000,27.5875,27.7629,27.1613,27.277,334701.24320949,0
+UCB.US,D,20180806,000000,27.2847,27.418,27.0819,27.2946,463260.316107,0
+UCB.US,D,20180807,000000,27.3906,27.6386,27.2593,27.277,433777.02441057,0
+UCB.US,D,20180808,000000,27.321,27.6052,27.174,27.4612,271912.35471736,0
+UCB.US,D,20180809,000000,27.4367,27.5151,27.1261,27.2152,316143.9264364,0
+UCB.US,D,20180810,000000,27.0388,27.2897,26.8791,27.1348,308601.38045943,0
+UCB.US,D,20180813,000000,27.1261,27.1976,26.8693,26.889,387005.07421565,0
+UCB.US,D,20180814,000000,26.9311,27.6296,26.9311,27.4984,295621.87339732,0
+UCB.US,D,20180815,000000,27.418,27.6483,27.0575,27.1173,365801.23217622,0
+UCB.US,D,20180816,000000,27.1976,27.7374,27.1976,27.4886,322569.88982895,0
+UCB.US,D,20180817,000000,27.4004,27.6139,27.3808,27.5151,737806.9483841,0
+UCB.US,D,20180820,000000,27.5071,27.709,27.3484,27.5582,325420.54353852,0
+UCB.US,D,20180821,000000,27.6296,28.047,27.5503,27.8247,570067.46209502,0
+UCB.US,D,20180822,000000,27.7561,27.7992,27.5777,27.6052,349521.98882946,0
+UCB.US,D,20180823,000000,27.5071,27.5327,27.0996,27.2496,285586.91912864,0
+UCB.US,D,20180824,000000,27.2847,27.3906,26.9928,27.0016,363808.9385704,0
+UCB.US,D,20180827,000000,27.1613,27.3308,26.9311,27.0487,350834.53471936,0
+UCB.US,D,20180828,000000,27.1084,27.1084,26.7273,26.8693,339300.25703523,0
+UCB.US,D,20180829,000000,26.8526,26.8693,26.5705,26.6744,281709.49934968,0
+UCB.US,D,20180830,000000,26.5851,26.8067,26.3746,26.6568,307775.68090661,0
+UCB.US,D,20180831,000000,26.5254,26.8791,26.4539,26.8351,255075.8407206,0
+UCB.US,D,20180904,000000,26.8067,27.0575,26.7126,26.8252,428427.838556,0
+UCB.US,D,20180905,000000,26.8155,27.0016,26.7802,26.8526,160811.36692621,0
+UCB.US,D,20180906,000000,26.8155,27.0192,26.6088,26.6302,222377.52604347,0
+UCB.US,D,20180907,000000,26.6479,27.1868,26.4274,26.6302,242534.18916918,0
+UCB.US,D,20180910,000000,26.7194,26.9841,26.5784,26.6038,269255.62302885,0
+UCB.US,D,20180911,000000,26.5607,26.8351,26.4089,26.6479,208136.50520224,0
+UCB.US,D,20180912,000000,26.6137,26.6137,25.7554,25.7837,373198.8469585,0
+UCB.US,D,20180913,000000,25.8631,25.9592,25.4271,25.4957,379207.36768467,0
+UCB.US,D,20180914,000000,25.5045,25.9993,25.4888,25.9493,501420.08728248,0
+UCB.US,D,20180917,000000,25.9787,26.0033,25.5683,25.7906,434200.59093025,0
+UCB.US,D,20180918,000000,26.0493,26.0493,25.624,25.7377,432572.66659557,0
+UCB.US,D,20180919,000000,25.6554,26.2629,25.6554,26.0669,504768.81439349,0
+UCB.US,D,20180920,000000,26.1384,26.6616,26.1384,26.4402,432222.58631545,0
+UCB.US,D,20180921,000000,26.3863,26.5744,25.9866,25.9866,2031841.4504129,0
+UCB.US,D,20180924,000000,25.9866,25.9944,25.4545,25.5683,965579.58918186,0
+UCB.US,D,20180925,000000,25.5232,25.6514,25.4712,25.5583,486614.65129576,0
+UCB.US,D,20180926,000000,25.5583,25.578,25.0881,25.1254,654442.93345764,0
+UCB.US,D,20180927,000000,25.1685,25.2194,24.8854,24.9187,552417.49625204,0
+UCB.US,D,20180928,000000,24.7687,25.0656,24.7334,24.7942,589807.70319658,0
+UCB.US,D,20181001,000000,24.9558,25.0166,24.5454,24.6012,455760.63710311,0
+UCB.US,D,20181002,000000,24.5267,24.8304,24.2072,24.4405,466350.82073735,0
+UCB.US,D,20181003,000000,24.5169,25.3468,24.4757,25.194,424499.38666624,0
+UCB.US,D,20181004,000000,25.1529,25.6741,25.0069,25.0793,635031.33914967,0
+UCB.US,D,20181005,000000,25.1529,25.2762,24.5365,24.6012,339395.17676133,0
+UCB.US,D,20181008,000000,24.5267,24.8471,24.3954,24.7432,699629.82629095,0
+UCB.US,D,20181009,000000,24.6698,24.8304,24.5081,24.5738,539866.65892068,0
+UCB.US,D,20181010,000000,24.5649,24.8657,24.314,24.324,452571.1301778,0
+UCB.US,D,20181011,000000,24.1358,24.4493,23.4892,23.5156,486348.26367735,0
+UCB.US,D,20181012,000000,23.5156,23.6478,22.3242,23.0257,622212.07291547,0
+UCB.US,D,20181015,000000,22.9806,23.3069,22.8845,23.1217,368772.32166729,0
+UCB.US,D,20181016,000000,23.2725,23.2725,22.7493,23.2304,360571.46146094,0
+UCB.US,D,20181017,000000,23.1129,23.5077,22.7877,23.302,262329.54495041,0
+UCB.US,D,20181018,000000,23.2217,23.4078,22.7406,22.7593,246081.94151235,0
+UCB.US,D,20181019,000000,22.7406,23.0003,22.431,22.5015,345296.53005482,0
+UCB.US,D,20181022,000000,22.6357,22.6886,21.8255,21.8617,483179.16959637,0
+UCB.US,D,20181023,000000,21.5433,21.9862,21.12,21.7362,376106.65663217,0
+UCB.US,D,20181024,000000,22.3418,22.3516,20.6252,20.7144,735774.84973185,0
+UCB.US,D,20181025,000000,20.5547,21.461,20.296,21.1494,903674.57684885,0
+UCB.US,D,20181026,000000,20.8908,21.3738,20.7487,21.1397,566323.74644638,0
+UCB.US,D,20181029,000000,21.3816,22.3242,21.2905,22.0214,783731.76553964,0
+UCB.US,D,20181030,000000,22.0038,22.2615,21.7902,22.1361,451280.01777445,0
+UCB.US,D,20181031,000000,22.4035,22.4398,22.092,22.1095,632979.84829531,0
+UCB.US,D,20181101,000000,22.2076,22.4477,22.0127,22.334,568839.62950906,0
+UCB.US,D,20181102,000000,22.385,22.5896,22.2076,22.4741,526730.99359949,0
+UCB.US,D,20181105,000000,22.4554,22.67,22.0518,22.5202,658720.4449853,0
+UCB.US,D,20181106,000000,22.4928,22.5622,21.998,22.5015,522272.82839958,0
+UCB.US,D,20181107,000000,22.5446,22.6602,21.9685,22.5299,356170.45222511,0
+UCB.US,D,20181108,000000,22.3937,22.764,22.3937,22.6357,305455.76114942,0
+UCB.US,D,20181109,000000,22.8571,23.0443,22.6602,22.9718,540900.56948558,0
+UCB.US,D,20181112,000000,22.962,23.2461,22.8845,22.8845,334725.73862269,0
+UCB.US,D,20181113,000000,22.9522,23.4793,22.9365,23.2138,585762.89809418,0
+UCB.US,D,20181114,000000,23.3471,23.4793,22.3144,22.3673,579749.27415693,0
+UCB.US,D,20181115,000000,22.2428,22.8571,22.1361,22.8278,665452.60104269,0
+UCB.US,D,20181116,000000,22.4477,23.0081,22.4124,22.8278,658612.25691039,0
+UCB.US,D,20181119,000000,22.7954,23.0542,22.4124,22.6093,407549.58138349,0
+UCB.US,D,20181120,000000,22.4124,22.7406,22.1645,22.3144,397175.77389907,0
+UCB.US,D,20181121,000000,22.3595,22.7877,22.1095,22.4124,252315.00352605,0
+UCB.US,D,20181123,000000,22.1546,22.5721,22.1546,22.2791,167259.78444751,0
+UCB.US,D,20181126,000000,22.4652,22.8845,22.4525,22.7063,423031.70315949,0
+UCB.US,D,20181127,000000,22.6181,22.7777,22.3144,22.4838,271180.55424842,0
+UCB.US,D,20181128,000000,22.4928,22.8474,22.0312,22.6602,557433.95274416,0
+UCB.US,D,20181129,000000,22.4741,22.627,22.2703,22.4554,657701.84405364,0
+UCB.US,D,20181130,000000,22.3595,23.0443,22.3595,22.9806,446011.46265494,0
+UCB.US,D,20181203,000000,23.2725,23.2725,22.4477,22.7151,220376.0466577,0
+UCB.US,D,20181204,000000,22.5809,22.6514,21.0074,21.1337,395771.37020972,0
+UCB.US,D,20181206,000000,20.7565,21.2661,20.4568,21.2572,785344.38024109,0
+UCB.US,D,20181207,000000,21.318,21.5668,20.9368,21.1945,632977.80701088,0
+UCB.US,D,20181210,000000,21.2131,21.2131,20.5293,20.6536,489923.57336034,0
+UCB.US,D,20181211,000000,20.928,21.125,20.3685,20.4302,330403.3188375,0
+UCB.US,D,20181212,000000,20.7056,21.0966,20.4302,20.8045,456309.74261537,0
+UCB.US,D,20181213,000000,20.8134,20.8134,20.2324,20.2392,759252.68262875,0
+UCB.US,D,20181214,000000,20.0237,20.4969,19.524,19.9002,385195.47556652,0
+UCB.US,D,20181217,000000,19.81,20.2324,19.6759,19.7209,1034584.18877,0
+UCB.US,D,20181218,000000,19.8365,20.204,19.1193,19.2291,890500.12712347,0
+UCB.US,D,20181219,000000,19.2007,19.424,18.3757,18.4032,1164929.3855457,0
+UCB.US,D,20181220,000000,18.3855,18.7441,18.3424,18.4678,1333978.355798,0
+UCB.US,D,20181221,000000,18.5923,18.9332,18.2434,18.4492,2828394.5234712,0
+UCB.US,D,20181224,000000,18.3061,18.7265,18.2708,18.3248,350321.15168466,0
+UCB.US,D,20181226,000000,18.4032,19.2007,18.1092,19.1478,676046.86724579,0
+UCB.US,D,20181227,000000,18.8077,19.8639,18.3591,19.04,555589.65225967,0
+UCB.US,D,20181228,000000,19.0948,19.3976,18.9676,19.1478,681878.81686857,0
+UCB.US,D,20181231,000000,19.2094,19.3536,18.7715,19.2094,512241.95669977,0
+UCB.US,D,20190102,000000,18.9676,19.668,18.9676,19.5769,435934.6620554,0
+UCB.US,D,20190103,000000,19.4779,20.0864,19.4691,19.7905,573727.48508194,0
+UCB.US,D,20190104,000000,20.0962,20.5273,19.765,20.4616,491889.33026855,0
+UCB.US,D,20190107,000000,20.1667,20.7968,20.0237,20.586,585001.49900098,0
+UCB.US,D,20190108,000000,20.687,20.8045,20.2137,20.6781,527471.97984838,0
+UCB.US,D,20190109,000000,20.6526,20.9917,20.5136,20.974,260964.94630748,0
+UCB.US,D,20190110,000000,20.8565,20.9555,20.5959,20.8819,321285.92192111,0
+UCB.US,D,20190111,000000,20.7487,21.2023,20.6429,21.0907,565085.70743825,0
+UCB.US,D,20190114,000000,20.9378,21.5344,20.8809,21.3592,555603.94125069,0
+UCB.US,D,20190115,000000,21.3043,21.3043,20.736,21.1367,444351.89841157,0
+UCB.US,D,20190116,000000,21.3317,21.8403,21.1611,21.7187,534343.96388937,0
+UCB.US,D,20190117,000000,21.6452,22.0302,21.6374,21.9303,585226.04028851,0
+UCB.US,D,20190118,000000,21.9214,22.2889,21.8166,22.1008,505556.75018431,0
+UCB.US,D,20190122,000000,22.0204,22.2272,21.6991,21.9479,803703.69242426,0
+UCB.US,D,20190123,000000,22.1645,23.254,22.0479,23.2383,1226186.2900716,0
+UCB.US,D,20190124,000000,23.3471,23.6586,23.1393,23.2217,696691.3973508,0
+UCB.US,D,20190125,000000,23.3716,23.6488,22.9591,23.5597,482300.39664831,0
+UCB.US,D,20190128,000000,23.3716,23.7576,23.1942,23.6224,688664.04632119,0
+UCB.US,D,20190129,000000,23.6136,23.687,23.3716,23.4078,572550.68460679,0
+UCB.US,D,20190130,000000,23.4175,23.5243,23.2304,23.3372,370349.21389115,0
+UCB.US,D,20190131,000000,23.1677,23.2962,22.5936,23.0238,524643.78026757,0
+UCB.US,D,20190201,000000,23.0512,23.4901,23.0512,23.3284,313174.87822976,0
+UCB.US,D,20190204,000000,23.3628,23.6586,23.2383,23.5166,448999.90306368,0
+UCB.US,D,20190205,000000,23.6136,23.8742,23.4245,23.7752,544223.7805412,0
+UCB.US,D,20190206,000000,23.7135,24.4827,23.7135,24.4552,802671.82314378,0
+UCB.US,D,20190207,000000,24.609,24.8961,24.4111,24.8864,684425.31919774,0
+UCB.US,D,20190208,000000,24.8226,24.904,24.5258,24.8764,387514.3746815,0
+UCB.US,D,20190211,000000,24.9481,25.2624,24.8314,25.2527,403171.02627644,0
+UCB.US,D,20190212,000000,25.385,25.6113,25.0725,25.1185,582008.97602336,0
+UCB.US,D,20190213,000000,25.2047,25.3204,24.9666,25.2811,281577.83650381,0
+UCB.US,D,20190214,000000,25.0636,25.2136,24.8314,25.091,389931.25544921,0
+UCB.US,D,20190215,000000,25.2136,25.6211,25.1803,25.6026,535306.42949915,0
+UCB.US,D,20190219,000000,25.4761,26.1482,25.3939,26.1297,658592.8647083,0
+UCB.US,D,20190220,000000,26.1914,26.4873,25.9229,26.3353,1000877.4795834,0
+UCB.US,D,20190221,000000,26.354,26.6665,25.9866,26.2365,488443.642147,0
+UCB.US,D,20190222,000000,26.2365,26.2718,25.8709,25.9787,746336.45538403,0
+UCB.US,D,20190225,000000,26.0033,26.4431,25.5006,25.5466,548092.0145402,0
+UCB.US,D,20190226,000000,25.4928,25.6211,24.9481,24.9578,490228.74538296,0
+UCB.US,D,20190227,000000,24.995,25.2283,24.904,25.2047,351153.99573299,0
+UCB.US,D,20190228,000000,25.2624,25.2988,24.7521,24.7873,512406.28009656,0
+UCB.US,D,20190301,000000,24.9382,25.1803,24.5728,24.9481,594711.88904492,0
+UCB.US,D,20190304,000000,24.9118,25.1636,24.5159,24.8138,523276.11969801,0
+UCB.US,D,20190305,000000,24.8226,24.8226,24.3739,24.706,250956.52873642,0
+UCB.US,D,20190306,000000,24.6423,24.7432,23.7037,23.7135,917917.63897452,0
+UCB.US,D,20190307,000000,23.6321,23.6782,23.0786,23.1677,683187.28018962,0
+UCB.US,D,20190308,000000,23.0325,23.2815,23.015,23.1767,358679.19079229,0
+UCB.US,D,20190311,000000,23.2451,23.5243,23.0512,23.4803,388745.26919411,0
+UCB.US,D,20190312,000000,23.4607,23.7389,23.3471,23.4803,536280.12217331,0
+UCB.US,D,20190313,000000,23.5969,23.8017,23.399,23.6047,562333.03538143,0
+UCB.US,D,20190314,000000,23.641,23.7928,23.5077,23.7144,415787.18470963,0
+UCB.US,D,20190315,000000,23.6782,24.0104,23.641,23.8399,848023.03937389,0
+UCB.US,D,20190318,000000,23.8399,24.2348,23.8399,23.9379,374542.01211488,0
+UCB.US,D,20190319,000000,24.0819,24.0819,23.0375,23.0903,551207.01458375,0
+UCB.US,D,20190320,000000,23.0982,23.2795,22.4074,22.4691,608730.40988303,0
+UCB.US,D,20190321,000000,22.3448,22.5976,22.0292,22.4261,891521.78998178,0
+UCB.US,D,20190322,000000,22.2497,22.2497,20.9485,21.218,1187165.0968656,0
+UCB.US,D,20190325,000000,21.2102,21.4982,20.9026,21.0837,567261.71664296,0
+UCB.US,D,20190326,000000,21.1544,21.8146,21.1455,21.7666,573424.35434376,0
+UCB.US,D,20190327,000000,21.6344,22.2497,21.5688,22.0744,589257.5770421,0
+UCB.US,D,20190328,000000,22.1008,22.5162,22.0557,22.4888,409369.38645481,0
+UCB.US,D,20190329,000000,22.6769,22.7102,22.3888,22.4525,763112.75149004,0
+UCB.US,D,20190401,000000,22.6582,23.299,22.4349,23.2364,713348.27831752,0
+UCB.US,D,20190402,000000,23.0835,23.4167,22.8121,23.156,566110.4322232,0
+UCB.US,D,20190403,000000,23.4235,23.6047,23.16,23.299,434266.9326743,0
+UCB.US,D,20190404,000000,23.2892,23.9741,23.2892,23.7498,815356.36460546,0
+UCB.US,D,20190405,000000,23.7301,23.9555,23.5156,23.8202,675138.49567345,0
+UCB.US,D,20190408,000000,23.7684,24.0388,23.5783,24.0191,685508.22058901,0
+UCB.US,D,20190409,000000,23.8673,24.0016,23.4892,23.5243,697818.18635738,0
+UCB.US,D,20190410,000000,23.5156,23.6733,23.2521,23.6488,360842.95229042,0
+UCB.US,D,20190411,000000,23.7928,23.9839,23.5333,23.6685,217267.17046747,0
+UCB.US,D,20190412,000000,24.0104,24.2906,23.5333,23.9555,512131.72734042,0
+UCB.US,D,20190415,000000,23.8947,23.9203,23.3696,23.4422,258762.40040515,0
+UCB.US,D,20190416,000000,23.4322,24.0104,23.3549,24.0016,429767.94178574,0
+UCB.US,D,20190417,000000,24.074,24.2446,23.8202,24.1446,637633.97680071,0
+UCB.US,D,20190418,000000,24.0191,24.1642,23.7184,23.7851,480565.30488094,0
+UCB.US,D,20190422,000000,23.8027,23.8762,23.4029,23.7301,709031.98238564,0
+UCB.US,D,20190423,000000,23.7301,24.4709,23.691,24.3689,678564.79159289,0
+UCB.US,D,20190424,000000,24.1818,25.3498,24.0652,25.1282,821821.11240222,0
+UCB.US,D,20190425,000000,25.1812,25.3498,24.7923,25.3085,636548.01348279,0
+UCB.US,D,20190426,000000,25.3174,25.5496,25.2057,25.4251,456192.36876052,0
+UCB.US,D,20190429,000000,25.5683,25.8671,25.5399,25.578,513000.29386632,0
+UCB.US,D,20190430,000000,25.6661,25.7485,25.19,25.2919,544442.19797545,0
+UCB.US,D,20190501,000000,25.4056,25.625,24.8657,25.1979,875061.89296276,0
+UCB.US,D,20190502,000000,25.2537,25.965,24.8089,25.7211,398047.40235163,0
+UCB.US,D,20190503,000000,25.8759,26.064,25.6858,25.8759,448191.55442852,0
+UCB.US,D,20190506,000000,25.4536,26.0375,25.4536,25.8671,345578.22730645,0
+UCB.US,D,20190507,000000,25.5399,25.8024,25.2243,25.3782,382161.10625805,0
+UCB.US,D,20190508,000000,25.3782,25.4948,25.091,25.1812,367435.28036419,0
+UCB.US,D,20190509,000000,24.9284,25.2684,24.7227,25.1469,278672.06811457,0
+UCB.US,D,20190510,000000,25.1185,26.0993,24.7129,25.2243,249047.92779233,0
+UCB.US,D,20190513,000000,24.6943,24.8461,24.3435,24.4062,688681.39723887,0
+UCB.US,D,20190514,000000,24.4062,25.0087,24.3073,24.8295,260792.45777296,0
+UCB.US,D,20190515,000000,24.5218,24.802,24.1789,24.6159,396459.28306338,0
+UCB.US,D,20190516,000000,24.703,25.0823,24.5885,24.9372,306863.22676542,0
+UCB.US,D,20190517,000000,24.658,25.1185,24.5796,24.6237,300666.90787149,0
+UCB.US,D,20190520,000000,24.4875,24.856,24.4875,24.6482,140313.80930032,0
+UCB.US,D,20190521,000000,24.7677,24.9568,24.7677,24.9196,197683.08762497,0
+UCB.US,D,20190522,000000,24.802,24.9108,24.5698,24.7227,358205.61280401,0
+UCB.US,D,20190523,000000,24.4709,24.5041,23.7762,24.1005,315830.58927606,0
+UCB.US,D,20190524,000000,24.1818,24.5414,24.1358,24.4875,315372.32092103,0
+UCB.US,D,20190528,000000,24.4356,24.4787,24.174,24.2005,358333.19308103,0
+UCB.US,D,20190529,000000,24.0016,24.4787,23.8486,24.4444,385215.88841084,0
+UCB.US,D,20190530,000000,24.4523,24.658,23.7399,24.0819,460010.59129094,0
+UCB.US,D,20190531,000000,23.7399,24.074,23.688,23.8762,484330.45401613,0
+UCB.US,D,20190603,000000,23.7928,24.3524,23.7399,24.2005,488212.97700617,0
+UCB.US,D,20190604,000000,24.5131,25.1547,24.5131,25.1282,418372.471443,0
+UCB.US,D,20190605,000000,24.9989,25.1362,24.5414,24.9471,268531.98769763,0
+UCB.US,D,20190606,000000,24.8657,25.0999,24.5972,24.9745,436721.57720401,0
+UCB.US,D,20190607,000000,24.9471,24.9471,24.4964,24.5698,425721.09539891,0
+UCB.US,D,20190610,000000,24.8206,25.19,24.6746,24.7129,344406.53004237,0
+UCB.US,D,20190611,000000,24.8373,25.091,24.6266,24.8118,340932.26393877,0
+UCB.US,D,20190612,000000,24.7501,24.9372,24.6159,24.6943,304432.05700667,0
+UCB.US,D,20190613,000000,24.6845,24.9215,24.5404,24.7227,473844.37588793,0
+UCB.US,D,20190614,000000,24.7412,24.9675,24.3425,24.904,410098.12499709,0
+UCB.US,D,20190617,000000,24.8471,25.0568,24.6316,24.7129,545198.49385757,0
+UCB.US,D,20190618,000000,24.469,25.238,24.469,25.094,375564.69561542,0
+UCB.US,D,20190619,000000,25.2283,25.3478,24.7129,24.7412,380629.12229169,0
+UCB.US,D,20190620,000000,24.949,24.949,24.2965,24.7501,539382.87451024,0
+UCB.US,D,20190621,000000,24.658,25.1028,24.6237,24.995,835779.41534958,0
+UCB.US,D,20190624,000000,24.9215,25.1215,24.5875,24.8471,518333.14944545,0
+UCB.US,D,20190625,000000,24.8764,25.1666,24.6237,25.0391,789607.60277773,0
+UCB.US,D,20190626,000000,25.1028,25.4673,25.0009,25.0568,636091.78641219,0
+UCB.US,D,20190627,000000,25.0568,25.5369,25.0568,25.5271,391400.9802404,0
+UCB.US,D,20190628,000000,25.8004,26.1168,25.4673,25.8818,712606.27142642,0
+UCB.US,D,20190701,000000,26.0728,26.3266,25.7455,25.8905,342301.96579278,0
+UCB.US,D,20190702,000000,25.8181,25.8905,25.4301,25.6731,349535.25717827,0
+UCB.US,D,20190703,000000,25.7837,25.7837,25.5456,25.6467,188043.12189392,0
+UCB.US,D,20190705,000000,25.9993,26.0728,25.7554,25.9366,389380.10865252,0
+UCB.US,D,20190708,000000,25.6828,25.7455,25.338,25.4104,605698.08185901,0
+UCB.US,D,20190709,000000,25.3547,25.63,25.2283,25.574,347110.21127282,0
+UCB.US,D,20190710,000000,25.5927,25.5927,25.2674,25.338,257956.09305443,0
+UCB.US,D,20190711,000000,25.382,25.5555,25.1401,25.4673,285686.94206582,0
+UCB.US,D,20190712,000000,25.4918,25.8739,25.3869,25.7455,275631.57495281,0
+UCB.US,D,20190715,000000,25.8102,25.8102,25.0293,25.1028,390631.41600945,0
+UCB.US,D,20190716,000000,25.1215,25.238,24.8304,25.1215,259040.01508792,0
+UCB.US,D,20190717,000000,24.9675,25.094,24.7227,24.9304,327116.85090167,0
+UCB.US,D,20190718,000000,25.238,25.3291,24.9304,25.238,286069.68289685,0
+UCB.US,D,20190719,000000,25.1576,25.5839,25.1576,25.3478,410637.02408719,0
+UCB.US,D,20190722,000000,25.2086,25.3909,24.9765,25.1666,317096.18562402,0
+UCB.US,D,20190723,000000,25.2762,25.5555,25.045,25.4496,349389.30534136,0
+UCB.US,D,20190724,000000,25.382,26.498,25.382,26.2893,916890.87290511,0
+UCB.US,D,20190725,000000,26.3266,26.4354,25.8181,25.9366,490619.65135173,0
+UCB.US,D,20190726,000000,25.9993,26.5362,25.8102,26.4354,432357.31108798,0
+UCB.US,D,20190729,000000,26.4069,26.5088,25.728,25.7837,430401.76060194,0
+UCB.US,D,20190730,000000,25.6113,26.0267,25.5369,25.9993,403240.42994713,0
+UCB.US,D,20190731,000000,26.0728,26.354,25.8651,26.0081,530438.98677058,0
+UCB.US,D,20190801,000000,25.9269,26.0728,24.6237,24.7129,467933.83681452,0
+UCB.US,D,20190802,000000,24.658,24.7677,24.4043,24.6845,584210.50128349,0
+UCB.US,D,20190805,000000,24.1798,24.1878,23.5704,23.9692,467170.39643688,0
+UCB.US,D,20190806,000000,24.1505,24.3504,23.6518,24.323,341095.56669335,0
+UCB.US,D,20190807,000000,23.8516,24.1701,23.5224,24.0966,647043.27739093,0
+UCB.US,D,20190808,000000,24.3866,24.803,24.1328,24.6678,324031.4494824,0
+UCB.US,D,20190809,000000,24.6678,24.703,24.3964,24.5688,232443.09957862,0
+UCB.US,D,20190812,000000,24.2602,24.3327,24.0515,24.1505,184357.58285159,0
+UCB.US,D,20190813,000000,24.1975,24.7776,23.9692,24.3582,280726.62089558,0
+UCB.US,D,20190814,000000,23.7889,23.9507,23.2706,23.5009,343704.3281977,0
+UCB.US,D,20190815,000000,23.6204,23.7077,23.2521,23.3275,210622.78964066,0
+UCB.US,D,20190816,000000,23.5009,24.2319,23.5009,24.2062,281642.13696342,0
+UCB.US,D,20190819,000000,24.7227,24.7227,24.2062,24.4513,216729.29201957,0
+UCB.US,D,20190820,000000,24.3582,24.3582,24.0064,24.1231,221836.58566893,0
+UCB.US,D,20190821,000000,24.1878,24.2965,24.0515,24.1064,223655.37009802,0
+UCB.US,D,20190822,000000,24.1701,24.3964,23.9976,24.1505,210172.68642336,0
+UCB.US,D,20190823,000000,24.0515,24.3131,23.2099,23.2892,321762.56183602,0
+UCB.US,D,20190826,000000,23.4432,23.5303,23.0903,23.5097,256521.0700986,0
+UCB.US,D,20190827,000000,23.6615,23.7801,22.8778,23.2795,485447.03660054,0
+UCB.US,D,20190828,000000,23.2001,23.7889,23.1737,23.5704,183700.28926443,0
+UCB.US,D,20190829,000000,23.8065,24.2789,23.7527,24.1878,647971.04116536,0
+UCB.US,D,20190830,000000,24.367,24.367,23.7968,23.933,503375.63776852,0
+UCB.US,D,20190903,000000,23.7527,23.7527,23.155,23.399,514730.28242261,0
+UCB.US,D,20190904,000000,23.6253,23.6518,23.299,23.4078,202010.61062122,0
+UCB.US,D,20190905,000000,23.7527,24.414,23.6067,23.9888,363863.03260784,0
+UCB.US,D,20190906,000000,24.0153,24.1064,23.7164,23.7889,262513.2605493,0
+UCB.US,D,20190909,000000,23.7243,24.5591,23.7243,24.3964,361610.47523692,0
+UCB.US,D,20190910,000000,24.5121,25.047,24.4591,25.0107,398942.50557515,0
+UCB.US,D,20190911,000000,25.047,25.6995,24.8667,25.574,475384.52499203,0
+UCB.US,D,20190912,000000,25.2263,25.3899,23.8272,25.0999,601642.04969223,0
+UCB.US,D,20190913,000000,25.4486,25.7289,25.3017,25.5369,402272.86112627,0
+UCB.US,D,20190916,000000,25.246,25.6377,25.2263,25.4663,370070.57856616,0
+UCB.US,D,20190917,000000,25.2744,25.433,24.9548,25.2557,265796.66655848,0
+UCB.US,D,20190918,000000,25.1733,25.4291,24.9822,25.3105,427878.73304375,0
+UCB.US,D,20190919,000000,25.3625,25.63,24.9822,25.0166,376846.62223883,0
+UCB.US,D,20190920,000000,25.1097,25.4996,24.9647,25.1636,1298570.2360372,0
+UCB.US,D,20190923,000000,25.0069,25.5182,24.9001,25.3458,334692.05742955,0
+UCB.US,D,20190924,000000,25.2744,25.4496,24.6042,24.8167,366166.62208958,0
+UCB.US,D,20190925,000000,24.8256,25.7563,24.8256,25.724,421458.89350448,0
+UCB.US,D,20190926,000000,25.6211,25.8671,25.5271,25.7103,612661.92369945,0
+UCB.US,D,20190927,000000,25.9846,26.1834,25.8671,26.0885,564268.17302316,0
+UCB.US,D,20190930,000000,26.1757,26.1757,25.7926,25.8475,458990.96971706,0
+UCB.US,D,20191001,000000,25.967,26.2365,25.0352,25.3105,813610.04577371,0
+UCB.US,D,20191002,000000,25.1636,25.2263,24.755,25.0254,351227.48197255,0
+UCB.US,D,20191003,000000,25.0069,25.1656,24.6266,25.1282,297248.77708977,0
+UCB.US,D,20191004,000000,25.1733,25.5369,24.9735,25.5271,301720.21063849,0
+UCB.US,D,20191007,000000,25.4742,25.9189,25.3458,25.8121,466407.97670145,0
+UCB.US,D,20191008,000000,25.4575,25.6026,24.9922,25.0441,472089.89191847,0
+UCB.US,D,20191009,000000,25.2841,25.2841,24.8617,25.0117,235524.41842902,0
+UCB.US,D,20191010,000000,25.2263,25.4486,25.0725,25.1733,332048.59408986,0
+UCB.US,D,20191011,000000,25.5456,25.8671,25.336,25.5095,440713.30891117,0
+UCB.US,D,20191014,000000,25.2744,25.483,25.1989,25.4742,163259.88760262,0
+UCB.US,D,20191015,000000,25.5271,25.8759,25.4291,25.7005,239617.19371558,0
+UCB.US,D,20191016,000000,25.7662,26.1022,25.574,25.6211,234487.44593747,0
+UCB.US,D,20191017,000000,25.7926,26.0571,25.5643,26.0297,436993.06803349,0
+UCB.US,D,20191018,000000,25.9289,26.404,25.8828,26.2845,426784.60458809,0
+UCB.US,D,20191021,000000,26.6137,26.8321,26.4127,26.5941,338918.53684641,0
+UCB.US,D,20191022,000000,26.5225,26.9821,25.9846,26.741,406837.17311666,0
+UCB.US,D,20191023,000000,27.3514,27.7718,26.9281,27.7247,446589.14614925,0
+UCB.US,D,20191024,000000,27.9628,27.9628,27.2241,27.7198,299014.48812362,0
+UCB.US,D,20191025,000000,27.7893,27.9539,27.6483,27.661,342435.66992309,0
+UCB.US,D,20191028,000000,27.7718,28.3998,27.6533,28.1813,484570.30493691,0
+UCB.US,D,20191029,000000,28.1813,28.5633,26.6302,28.2538,310163.98369228,0
+UCB.US,D,20191030,000000,28.0902,28.1411,27.6257,27.9805,234856.91841969,0
+UCB.US,D,20191031,000000,27.8168,27.8364,27.27,27.5425,297550.88718575,0
+UCB.US,D,20191101,000000,27.808,27.9265,27.661,27.7815,249350.03788828,0
+UCB.US,D,20191104,000000,28.045,28.3812,27.9892,28.2499,369580.67030243,0
+UCB.US,D,20191105,000000,28.4644,28.7192,28.0353,28.3812,261995.79494574,0
+UCB.US,D,20191106,000000,28.2626,28.2861,27.9079,28.045,249798.09982115,0
+UCB.US,D,20191107,000000,28.3361,28.6819,28.2361,28.3635,235332.5376924,0
+UCB.US,D,20191108,000000,28.5193,28.6653,28.2812,28.6241,396721.58811291,0
+UCB.US,D,20191111,000000,28.4742,28.7378,28.3998,28.5291,208053.83318273,0
+UCB.US,D,20191112,000000,28.4742,28.6731,28.3635,28.6701,191918.50038845,0
+UCB.US,D,20191113,000000,28.2626,28.5536,28.045,28.3998,198772.11286955,0
+UCB.US,D,20191114,000000,28.2626,28.6378,28.1274,28.6192,328793.76606272,0
+UCB.US,D,20191115,000000,28.7192,28.8024,28.5007,28.7015,529513.26428057,0
+UCB.US,D,20191118,000000,28.582,28.582,28.1274,28.5007,246111.54013661,0
+UCB.US,D,20191119,000000,28.4742,28.8103,28.4458,28.5967,228704.48714105,0
+UCB.US,D,20191120,000000,28.483,28.7378,28.2175,28.3195,295017.65320539,0
+UCB.US,D,20191121,000000,28.5193,28.5193,28.0353,28.1049,365450.13125389,0
+UCB.US,D,20191122,000000,28.2175,28.3538,28.0089,28.0804,404594.8221679,0
+UCB.US,D,20191125,000000,28.1176,28.5007,28.0716,28.3812,566002.2441483,0
+UCB.US,D,20191126,000000,28.2264,28.3243,27.9805,27.9805,382950.0626911,0
+UCB.US,D,20191127,000000,28.0902,28.3733,27.9462,28.2911,372485.41804944,0
+UCB.US,D,20191129,000000,28.191,28.4919,28.1636,28.2626,135894.4285046,0
+UCB.US,D,20191202,000000,28.3361,28.5095,27.8795,27.9363,354413.92697121,0
+UCB.US,D,20191203,000000,27.661,27.7718,27.3877,27.7718,251900.62278631,0
+UCB.US,D,20191204,000000,27.7893,28.2361,27.6707,28.0804,265793.60463184,0
+UCB.US,D,20191205,000000,28.2264,28.3733,28.1176,28.2264,342741.86258792,0
+UCB.US,D,20191206,000000,28.6017,28.8652,28.3459,28.3538,279364.06353708,0
+UCB.US,D,20191209,000000,28.1813,28.3998,28.0166,28.1097,409538.81306268,0
+UCB.US,D,20191210,000000,28.1548,28.1636,27.9805,28.0617,257645.81782073,0
+UCB.US,D,20191211,000000,28.1715,28.2077,27.8394,27.9726,285633.86867058,0
+UCB.US,D,20191212,000000,28.1097,28.7015,28.052,28.5633,445866.53146026,0
+UCB.US,D,20191213,000000,28.5193,28.6614,28.197,28.4173,235910.22118671,0
+UCB.US,D,20191216,000000,28.1705,28.6564,28.1705,28.3625,592851.25828497,0
+UCB.US,D,20191217,000000,28.4273,28.5369,28.2057,28.5007,439279.30659755,0
+UCB.US,D,20191218,000000,28.5448,28.5448,27.8854,28.0146,854248.95689208,0
+UCB.US,D,20191219,000000,28.0421,28.2988,27.9863,28.2244,584191.10908139,0
+UCB.US,D,20191220,000000,28.3449,28.3449,27.9226,28.1244,2353359.0581172,0
+UCB.US,D,20191223,000000,28.1891,28.4026,27.9128,28.3351,414264.38652321,0
+UCB.US,D,20191224,000000,28.3351,28.3351,28.1068,28.2891,157368.7407313,0
+UCB.US,D,20191226,000000,28.3625,28.5633,28.2244,28.5291,696605.66340465,0
+UCB.US,D,20191227,000000,28.582,28.5918,28.2891,28.3528,767388.22173327,0
+UCB.US,D,20191230,000000,28.4733,28.582,28.1793,28.3723,468107.34599125,0
+UCB.US,D,20191231,000000,28.2891,28.4634,28.1431,28.3175,578982.77185264,0
+UCB.US,D,20200102,000000,28.4273,28.4448,28.0784,28.4173,402536.18681803,0
+UCB.US,D,20200103,000000,28.0323,28.3899,27.8315,28.2704,643760.89202395,0
+UCB.US,D,20200106,000000,28.0421,28.0421,27.6846,27.7668,344263.64013211,0
+UCB.US,D,20200107,000000,27.6376,27.6376,27.0976,27.2162,354889.54624391,0
+UCB.US,D,20200108,000000,27.2643,27.8217,27.2643,27.7394,491517.81650189,0
+UCB.US,D,20200109,000000,27.904,28.097,27.665,27.8394,527110.67250389,0
+UCB.US,D,20200110,000000,27.7943,27.8668,27.4376,27.4906,365686.92024802,0
+UCB.US,D,20200113,000000,27.4906,27.4906,27.2897,27.4465,268064.53356266,0
+UCB.US,D,20200114,000000,27.419,27.519,27.1878,27.2543,347480.70439726,0
+UCB.US,D,20200115,000000,27.0134,27.1251,26.7586,27.0525,569492.84052736,0
+UCB.US,D,20200116,000000,27.2643,27.7394,27.079,27.657,276590.97863595,0
+UCB.US,D,20200117,000000,27.9128,27.9128,27.4552,27.8119,322933.23845788,0
+UCB.US,D,20200121,000000,27.711,27.711,27.2543,27.272,366499.35145202,0
+UCB.US,D,20200122,000000,27.7394,27.7394,26.5667,26.785,629413.72439226,0
+UCB.US,D,20200123,000000,26.8773,27.1613,26.6215,27.0232,586446.72837896,0
+UCB.US,D,20200124,000000,26.9233,27.0025,26.1061,26.4745,386362.06961952,0
+UCB.US,D,20200127,000000,26.0052,26.399,25.7681,26.0875,343789.04150164,0
+UCB.US,D,20200128,000000,26.2718,26.3814,26.0601,26.162,213524.47546102,0
+UCB.US,D,20200129,000000,26.2902,26.2902,25.8054,25.8141,247587.38878109,0
+UCB.US,D,20200130,000000,25.575,26.2345,25.5466,26.1757,424550.41877704,0
+UCB.US,D,20200131,000000,25.9963,26.0796,25.5281,25.6026,394200.60183916,0
+UCB.US,D,20200203,000000,25.8406,26.1355,25.8406,26.0836,473004.38734408,0
+UCB.US,D,20200204,000000,26.3814,26.5754,26.2168,26.2638,380646.47320937,0
+UCB.US,D,20200205,000000,26.5754,26.9958,26.4745,26.887,287309.76318942,0
+UCB.US,D,20200206,000000,27.0614,27.1163,26.6431,26.6744,269074.9693566,0
+UCB.US,D,20200207,000000,26.4647,26.7753,26.2442,26.2902,264669.87755192,0
+UCB.US,D,20200210,000000,26.1355,26.3912,26.1355,26.3912,170005.31200881,0
+UCB.US,D,20200211,000000,26.4549,26.7136,26.3089,26.3452,288558.0086197,0
+UCB.US,D,20200212,000000,26.6215,26.6568,26.2766,26.4911,238704.73957438,0
+UCB.US,D,20200213,000000,26.3628,26.6842,26.3452,26.6469,181951.92914824,0
+UCB.US,D,20200214,000000,26.6293,26.6744,26.3363,26.4187,159534.54351387,0
+UCB.US,D,20200218,000000,26.2442,26.3471,25.9513,26.0337,216541.49385182,0
+UCB.US,D,20200219,000000,26.0875,26.2718,25.9876,26.2638,259448.27197436,0
+UCB.US,D,20200220,000000,26.2638,27.0692,26.0699,27.0525,624570.77707689,0
+UCB.US,D,20200221,000000,26.9604,26.9604,26.3912,26.6665,517080.82144629,0
+UCB.US,D,20200224,000000,25.8141,26.0287,25.7485,25.869,258672.58389012,0
+UCB.US,D,20200225,000000,25.8308,25.9366,24.9147,25.0049,451142.23107527,0
+UCB.US,D,20200226,000000,25.2067,25.4575,24.514,24.5472,412279.2374129,0
+UCB.US,D,20200227,000000,24.1074,24.8981,23.595,23.6311,581272.07234335,0
+UCB.US,D,20200228,000000,22.8798,23.4284,22.2909,22.7141,641411.3736425,0
+UCB.US,D,20200302,000000,22.8317,23.9427,22.5466,23.8889,418863.40034894,0
+UCB.US,D,20200303,000000,23.6997,24.4483,22.9895,23.2451,483915.05263418,0
+UCB.US,D,20200304,000000,23.5206,23.687,22.8415,23.6126,754588.34770118,0
+UCB.US,D,20200305,000000,22.9895,23.1913,21.706,22.0449,1063894.9919319,0
+UCB.US,D,20200306,000000,21.0817,22.0449,20.7594,21.2288,624749.3894647,0
+UCB.US,D,20200309,000000,19.4034,19.4034,17.34,17.4038,625906.79773775,0
+UCB.US,D,20200310,000000,18.5138,19.3309,17.5988,19.2016,897032.23730649,0
+UCB.US,D,20200311,000000,18.46,18.7431,17.2312,17.5595,597642.15284734,0
+UCB.US,D,20200312,000000,15.891,17.2029,15.3972,16.0016,843122.93609441,0
+UCB.US,D,20200313,000000,17.2156,17.9838,16.0281,17.9388,579624.75580657,0
+UCB.US,D,20200316,000000,16.1879,16.7346,15.3903,15.7695,780123.79530574,0
+UCB.US,D,20200317,000000,16.0859,18.2994,15.1131,18.2817,801424.59835572,0
+UCB.US,D,20200318,000000,16.9727,19.958,16.7708,18.985,1865397.1590961,0
+UCB.US,D,20200319,000000,18.5393,20.8015,18.215,18.9666,1291716.6235561,0
+UCB.US,D,20200320,000000,19.1625,19.4622,16.8727,17.0491,1644027.0069199,0
+UCB.US,D,20200323,000000,17.197,17.197,14.5575,14.7877,707003.96630226,0
+UCB.US,D,20200324,000000,15.7039,16.3446,15.4001,16.0565,664123.72487733,0
+UCB.US,D,20200325,000000,16.374,16.955,15.3766,16.3642,779141.93749386,0
+UCB.US,D,20200326,000000,16.5122,18.1425,16.423,17.9925,434840.53359974,0
+UCB.US,D,20200327,000000,17.0687,17.8927,16.9286,17.3822,477196.1649256,0
+UCB.US,D,20200330,000000,17.5575,18.0299,17.0021,17.5575,566784.05608582,0
+UCB.US,D,20200331,000000,17.2892,17.4243,16.5396,16.9647,571342.24422292,0
+UCB.US,D,20200401,000000,16.0281,16.5944,15.6226,16.5122,737156.79929245,0
+UCB.US,D,20200402,000000,16.2241,17.8829,16.2241,17.5204,614610.32968997,0
+UCB.US,D,20200403,000000,17.3057,17.678,15.7607,16.1967,683953.7824939,0
+UCB.US,D,20200406,000000,17.1304,17.7056,16.7992,17.3352,423952.32243841,0
+UCB.US,D,20200407,000000,18.1699,18.2904,17.0021,17.2626,640085.55940378,0
+UCB.US,D,20200408,000000,17.6155,18.1092,17.3156,17.9201,629677.05008402,0
+UCB.US,D,20200409,000000,18.5579,19.5417,17.9838,19.375,739351.18005706,0
+UCB.US,D,20200413,000000,19.2624,19.4486,18.0494,18.2248,404007.95289364,0
+UCB.US,D,20200414,000000,18.6431,19.0223,17.6055,17.8927,477500.316306,0
+UCB.US,D,20200415,000000,16.9472,17.0108,16.2427,16.3544,554832.33573532,0
+UCB.US,D,20200416,000000,16.3162,16.4827,15.455,15.9195,733828.48502575,0
+UCB.US,D,20200417,000000,16.2701,17.4194,16.2701,17.3156,385842.56273153,0
+UCB.US,D,20200420,000000,16.7346,17.725,16.4269,17.0785,350187.44755435,0
+UCB.US,D,20200421,000000,16.3916,16.8727,16.1046,16.521,327364.86696018,0
+UCB.US,D,20200422,000000,16.6963,17.0687,16.0233,16.2878,812227.0755709,0
+UCB.US,D,20200423,000000,16.178,17.0491,16.1203,16.4739,486773.87148146,0
+UCB.US,D,20200424,000000,16.6963,17.0687,16.5023,16.8923,368302.82624788,0
+UCB.US,D,20200427,000000,17.2342,18.4766,17.0393,18.3365,335159.51156451,0
+UCB.US,D,20200428,000000,19.0126,19.6886,18.6873,19.4486,811609.58703016,0
+UCB.US,D,20200429,000000,20.0795,20.8751,19.7082,20.4312,501134.30746197,0
+UCB.US,D,20200430,000000,19.7356,19.9492,19.28,19.5916,444021.21033354,0
+UCB.US,D,20200501,000000,19.0037,19.1527,18.2817,18.5863,394931.38166587,0
+UCB.US,D,20200504,000000,18.2062,18.3091,17.6409,18.1562,765915.43501544,0
+UCB.US,D,20200505,000000,18.8744,18.8744,17.4194,17.5017,512731.86496349,0
+UCB.US,D,20200506,000000,17.6055,17.6055,16.279,16.3349,950303.63713351,0
+UCB.US,D,20200507,000000,16.6875,16.8727,16.2878,16.3544,1437821.5567905,0
+UCB.US,D,20200508,000000,16.7708,17.3547,16.5944,17.3253,737805.92774188,0
+UCB.US,D,20200511,000000,16.9286,17.2127,16.0281,16.7522,953210.42616496,0
+UCB.US,D,20200512,000000,16.8727,17.0491,15.9831,16.0115,985124.88762013,0
+UCB.US,D,20200513,000000,15.8351,15.8615,14.4086,14.6956,712726.70720792,0
+UCB.US,D,20200514,000000,14.3899,14.9738,13.8521,14.7877,728379.27623401,0
+UCB.US,D,20200515,000000,14.5918,14.7976,14.3812,14.7045,1095461.4143914,0
+UCB.US,D,20200518,000000,15.6676,16.374,15.5011,16.1585,698128.46159107,0
+UCB.US,D,20200519,000000,16.0016,16.1879,15.4648,15.4736,513052.34661935,0
+UCB.US,D,20200520,000000,15.7793,17.0785,15.7793,17.0021,669746.44284581,0
+UCB.US,D,20200521,000000,16.9824,17.2803,16.8257,17.0021,510854.90392809,0
+UCB.US,D,20200522,000000,17.1882,17.244,16.374,16.6317,342306.04836164,0
+UCB.US,D,20200526,000000,17.4831,18.1964,17.4645,18.0592,588453.31097581,0
+UCB.US,D,20200527,000000,18.9576,19.4211,18.4766,19.3095,572750.73048114,0
+UCB.US,D,20200528,000000,19.7279,19.7279,18.2994,18.606,428689.12296332,0
+UCB.US,D,20200529,000000,18.2062,18.2532,17.6329,18.114,453177.39165417,0
+UCB.US,D,20200601,000000,18.2994,18.6431,18.068,18.0778,618013.15083845,0
+UCB.US,D,20200602,000000,18.3365,18.606,17.6683,17.825,367961.9317477,0
+UCB.US,D,20200603,000000,18.3365,19.2996,18.3365,18.9666,484988.76824551,0
+UCB.US,D,20200604,000000,18.6147,19.569,18.4933,19.4751,623253.1279759,0
+UCB.US,D,20200605,000000,21.1524,22.0244,20.5596,21.079,796592.87810471,0
+UCB.US,D,20200608,000000,21.3934,22.5603,21.2454,21.559,517159.41089692,0
+UCB.US,D,20200609,000000,20.7271,21.5521,20.5233,21.1435,401304.2716632,0
+UCB.US,D,20200610,000000,20.9408,20.9408,19.429,19.4946,474139.3414884,0
+UCB.US,D,20200611,000000,18.1053,18.4864,17.6585,17.7487,700113.61070138,0
+UCB.US,D,20200612,000000,18.7912,18.7912,17.6859,18.3698,541058.76902908,0
+UCB.US,D,20200615,000000,17.4547,18.9145,17.3881,18.5559,442443.29746746,0
+UCB.US,D,20200616,000000,19.5024,19.7533,18.6784,19.3623,579594.13654008,0
+UCB.US,D,20200617,000000,19.381,19.4632,18.4639,18.4688,568921.28088634,0
+UCB.US,D,20200618,000000,18.268,19.2535,18.268,18.6784,424308.52657183,0
+UCB.US,D,20200619,000000,18.4169,19.2712,17.9858,18.651,1153585.967956,0
+UCB.US,D,20200622,000000,18.3885,18.6784,18.0808,18.3972,606302.30205094,0
+UCB.US,D,20200623,000000,18.7912,19.0154,18.2013,18.3238,370872.803348,0
+UCB.US,D,20200624,000000,17.9681,18.1641,17.294,17.4165,354456.79394429,0
+UCB.US,D,20200625,000000,17.2578,18.1367,17.1725,18.1092,544297.26678076,0
+UCB.US,D,20200626,000000,17.6859,17.6859,16.7806,17.1069,1002475.8052938,0
+UCB.US,D,20200629,000000,17.4458,18.455,17.4165,18.315,433674.96018896,0
+UCB.US,D,20200630,000000,18.2856,18.9979,18.2101,18.8196,539711.52130384,0
+UCB.US,D,20200701,000000,18.9401,19.0811,17.5948,17.725,585078.04716718,0
+UCB.US,D,20200702,000000,18.315,18.5197,17.4263,17.4997,402657.64324174,0
+UCB.US,D,20200706,000000,18.1641,18.2013,17.2303,17.4458,448137.46039108,0
+UCB.US,D,20200707,000000,17.2205,17.4458,16.616,16.761,533261.0624981,0
+UCB.US,D,20200708,000000,16.6768,17.0226,16.1066,16.6679,535586.08546636,0
+UCB.US,D,20200709,000000,16.5563,16.564,15.7793,16.0507,479161.92183381,0
+UCB.US,D,20200710,000000,16.0409,16.7806,16.0409,16.7346,371157.56252631,0
+UCB.US,D,20200713,000000,16.9747,17.4067,16.4435,17.0128,333355.01612647,0
+UCB.US,D,20200714,000000,16.8442,17.052,16.3112,16.5924,411729.11125843,0
+UCB.US,D,20200715,000000,17.0422,17.725,17.0422,17.585,436656.25610219,0
+UCB.US,D,20200716,000000,17.3881,17.9505,17.1725,17.5948,237264.61340747,0
+UCB.US,D,20200717,000000,17.5096,17.6771,16.957,17.0324,274304.74007189,0
+UCB.US,D,20200720,000000,16.8835,16.9296,16.3966,16.519,359801.89723,0
+UCB.US,D,20200721,000000,16.7806,17.9132,16.2477,17.7731,610399.15990636,0
+UCB.US,D,20200722,000000,17.0814,17.7634,17.052,17.5556,392486.94355832,0
+UCB.US,D,20200723,000000,17.6319,18.0622,17.4214,17.7535,419337.99897943,0
+UCB.US,D,20200724,000000,17.6957,17.9858,17.4547,17.4625,410303.27408254,0
+UCB.US,D,20200727,000000,17.4625,17.4625,16.9844,17.0226,562438.16152969,0
+UCB.US,D,20200728,000000,16.903,17.1725,16.8639,16.9844,472039.88044988,0
+UCB.US,D,20200729,000000,16.9747,17.4802,16.8442,17.4704,744384.98746686,0
+UCB.US,D,20200730,000000,17.0814,17.4067,16.6209,17.1255,429855.71701632,0
+UCB.US,D,20200731,000000,17.0128,17.0128,16.4043,16.7708,378393.91583844,0
+UCB.US,D,20200803,000000,16.7346,16.957,16.4799,16.8589,367340.3606381,0
+UCB.US,D,20200804,000000,16.8267,16.8639,16.5092,16.7855,384212.59711242,0
+UCB.US,D,20200805,000000,17.0324,17.1823,16.7806,17.1529,398795.53309603,0
+UCB.US,D,20200806,000000,17.0814,17.2303,16.8442,17.1628,326161.5297874,0
+UCB.US,D,20200807,000000,17.0814,17.9592,16.808,17.9308,510440.52318835,0
+UCB.US,D,20200810,000000,18.0043,18.6598,17.7203,18.4364,604277.3478942,0
+UCB.US,D,20200811,000000,18.8196,19.2673,18.3601,18.4913,1016053.4086946,0
+UCB.US,D,20200812,000000,18.7352,18.8283,17.8544,18.2199,466228.34367142,0
+UCB.US,D,20200813,000000,18.0229,18.1729,17.6771,17.735,468687.07077,0
+UCB.US,D,20200814,000000,17.4997,18.117,17.4263,17.8643,979542.99534029,0
+UCB.US,D,20200817,000000,17.735,17.7535,17.0716,17.1069,687823.03713512,0
+UCB.US,D,20200818,000000,17.052,17.0952,16.6395,16.7522,960386.56158635,0
+UCB.US,D,20200819,000000,16.903,17.099,16.6954,16.8442,650911.51138994,0
+UCB.US,D,20200820,000000,16.5288,16.6209,16.2975,16.4994,431953.1367704,0
+UCB.US,D,20200821,000000,16.4043,16.5004,16.1153,16.2378,395214.09955973,0
+UCB.US,D,20200824,000000,16.3407,16.7052,16.0693,16.6768,584004.33155584,0
+UCB.US,D,20200825,000000,16.8345,16.8345,16.4015,16.6679,1184451.2092131,0
+UCB.US,D,20200826,000000,16.6209,16.7522,16.4622,16.5563,847991.39946519,0
+UCB.US,D,20200827,000000,16.5827,16.957,16.5464,16.8168,847604.57606529,0
+UCB.US,D,20200828,000000,17.4361,17.4508,16.9217,17.1872,1342576.2458265,0
+UCB.US,D,20200831,000000,17.0716,17.2842,16.903,16.9491,647421.9356531,0
+UCB.US,D,20200901,000000,16.7806,17.1529,16.6679,16.957,531765.8216515,0
+UCB.US,D,20200902,000000,16.8736,16.9941,16.761,16.8933,724213.01470789,0
+UCB.US,D,20200903,000000,17.0716,17.6859,16.8541,16.9491,849749.96600353,0
+UCB.US,D,20200904,000000,17.3783,17.7153,17.1921,17.5556,993870.77076989,0
+UCB.US,D,20200908,000000,17.3214,17.3783,16.6581,16.9296,1084892.6642437,0
+UCB.US,D,20200909,000000,16.9844,17.0471,16.4435,16.5464,609395.86860793,0
+UCB.US,D,20200910,000000,16.574,16.7806,16.2191,16.2477,411347.3910696,0
+UCB.US,D,20200911,000000,16.2378,16.3878,16.0595,16.3309,439453.83641651,0
+UCB.US,D,20200914,000000,16.5484,16.8698,16.3212,16.7758,691392.22296482,0
+UCB.US,D,20200915,000000,16.7758,16.7826,16.3505,16.4053,564950.98266573,0
+UCB.US,D,20200916,000000,16.3975,16.8031,16.2271,16.6895,685786.85591401,0
+UCB.US,D,20200917,000000,16.4347,16.7238,16.3436,16.5307,609912.31356927,0
+UCB.US,D,20200918,000000,16.5954,16.6337,16.2368,16.2928,2252625.7539571,0
+UCB.US,D,20200921,000000,15.8763,16.1703,15.31,15.5187,1027295.7827049,0
+UCB.US,D,20200922,000000,15.5372,15.793,15.2453,15.3149,735583.98963744,0
+UCB.US,D,20200923,000000,15.3198,15.788,15.0552,15.0836,833060.42448589,0
+UCB.US,D,20200924,000000,15.1395,15.5372,14.8651,15.1355,748794.1618404,0
+UCB.US,D,20200925,000000,15.0357,15.5372,15.0357,15.5187,502224.35334876,0
+UCB.US,D,20200928,000000,15.7734,16.1604,15.6029,16.0193,606333.94195964,0
+UCB.US,D,20200929,000000,15.9342,15.9342,15.4324,15.7352,398310.72804337,0
+UCB.US,D,20200930,000000,15.8861,16.1897,15.7832,15.9997,624847.37111745,0
+UCB.US,D,20201001,000000,15.9536,16.2182,15.7734,16.0957,413866.33605893,0
+UCB.US,D,20201002,000000,15.8027,16.5307,15.8027,16.4632,476957.33464704,0
+UCB.US,D,20201005,000000,16.7561,17.1421,16.5396,17.1324,459254.29540881,0
+UCB.US,D,20201006,000000,17.438,17.8417,17.1304,17.1519,611619.84799681,0
+UCB.US,D,20201007,000000,17.3126,17.7692,17.2763,17.5889,543848.18420567,0
+UCB.US,D,20201008,000000,17.8133,18.0319,17.6623,17.9671,503569.55978958,0
+UCB.US,D,20201009,000000,18.0319,18.117,17.3029,17.9711,463774.71978391,0
+UCB.US,D,20201012,000000,17.9485,18.117,17.7104,18.117,481965.62600143,0
+UCB.US,D,20201013,000000,18.0219,18.0612,17.295,17.73,562142.17528702,0
+UCB.US,D,20201014,000000,17.73,17.8809,17.4478,17.4557,294815.5660466,0
+UCB.US,D,20201015,000000,17.3224,17.8907,17.2205,17.8613,236005.1409128,0
+UCB.US,D,20201016,000000,17.9004,18.117,17.5214,17.8221,287282.20584957,0
+UCB.US,D,20201019,000000,18.0612,18.4296,17.9004,18.0122,266675.43950656,0
+UCB.US,D,20201020,000000,18.1925,18.7784,18.1925,18.505,462288.66471727,0
+UCB.US,D,20201021,000000,18.6187,19.04,18.3619,18.6754,576015.76493044,0
+UCB.US,D,20201022,000000,19.6386,20.2716,19.3456,20.2716,715699.83798342,0
+UCB.US,D,20201023,000000,20.3666,20.7831,19.7993,20.149,531541.28036397,0
+UCB.US,D,20201026,000000,19.9217,19.9884,19.6288,19.9688,334932.92899255,0
+UCB.US,D,20201027,000000,20.0081,20.1206,19.4594,19.4731,357316.6334338,0
+UCB.US,D,20201028,000000,19.0811,19.526,18.7882,19.185,404589.71895681,0
+UCB.US,D,20201029,000000,19.0811,19.7346,18.7784,19.6014,315015.09614538,0
+UCB.US,D,20201030,000000,19.5445,19.8846,19.526,19.7895,335395.27991644,0
+UCB.US,D,20201102,000000,20.0746,20.3577,19.7523,20.201,431888.83631079,0
+UCB.US,D,20201103,000000,20.6409,20.9241,20.3529,20.7634,423648.17105801,0
+UCB.US,D,20201104,000000,20.3097,20.3097,19.233,19.761,498526.56659983,0
+UCB.US,D,20201105,000000,19.7895,20.8672,19.7895,20.83,282943.45578894,0
+UCB.US,D,20201106,000000,21.1601,21.4238,20.156,20.4901,254453.24896878,0
+UCB.US,D,20201109,000000,22.5035,24.464,22.3977,23.7214,709191.20257136,0
+UCB.US,D,20201110,000000,23.9467,24.7716,23.8155,24.0437,725064.23031611,0
+UCB.US,D,20201111,000000,24.1094,24.3925,22.5868,22.8808,534720.58086711,0
+UCB.US,D,20201112,000000,22.5583,23.1453,21.7648,22.2106,523081.17703473,0
+UCB.US,D,20201113,000000,22.3703,23.1834,22.2556,22.8808,308860.62358232,0
+UCB.US,D,20201116,000000,23.4569,24.3827,23.2863,24.3631,439419.13458116,0
+UCB.US,D,20201117,000000,23.9663,24.4503,23.5803,24.4121,479937.60991804,0
+UCB.US,D,20201118,000000,24.5728,24.7138,23.7027,23.7027,451739.30677168,0
+UCB.US,D,20201119,000000,23.6645,23.6842,23.1159,23.5989,229504.67063848,0
+UCB.US,D,20201120,000000,23.0414,24.1564,23.0414,23.3902,287728.22649801,0
+UCB.US,D,20201123,000000,23.7508,24.0721,23.5136,23.7654,614443.96500876,0
+UCB.US,D,20201124,000000,24.3827,25.2136,24.3631,25.0823,423178.67563861,0
+UCB.US,D,20201125,000000,24.7334,24.9509,24.0721,24.3454,354675.21137854,0
+UCB.US,D,20201127,000000,24.2045,24.2045,23.496,23.9213,123623.24714045,0
+UCB.US,D,20201130,000000,23.5901,23.9564,22.5319,22.5966,499396.15376796,0
+UCB.US,D,20201201,000000,23.2304,23.9213,23.0963,23.4569,381328.26220973,0
+UCB.US,D,20201202,000000,23.4,24.0897,23.4,23.9957,292674.25867721,0
+UCB.US,D,20201203,000000,24.2132,24.3367,23.7703,24.0897,459164.47889379,0
+UCB.US,D,20201204,000000,24.5434,24.9314,24.2975,24.904,283767.11405733,0
+UCB.US,D,20201207,000000,24.6472,25.0441,24.4503,24.9411,226018.15682827,0
+UCB.US,D,20201208,000000,24.6286,25.092,24.6286,25.0401,209130.61072072,0
+UCB.US,D,20201209,000000,25.3204,25.4977,24.9695,25.2821,338321.46115,0
+UCB.US,D,20201210,000000,25.1401,25.4712,25.1018,25.384,339205.33730914,0
+UCB.US,D,20201211,000000,25.0254,25.6779,25.0254,25.5643,345769.08740086,0
+UCB.US,D,20201214,000000,26.2492,26.6205,25.9062,26.1168,639149.63049162,0
+UCB.US,D,20201215,000000,26.402,26.6108,26.0973,26.4686,582875.50126483,0
+UCB.US,D,20201216,000000,26.4774,26.7166,26.3069,26.6008,509045.30527895,0
+UCB.US,D,20201217,000000,26.7537,26.9821,26.4686,26.5401,670519.0690034,0
+UCB.US,D,20201218,000000,26.3442,26.9164,26.3442,26.6489,3073153.7126715,0
+UCB.US,D,20201221,000000,26.6108,26.9262,26.1551,26.6969,510423.17227067,0
+UCB.US,D,20201222,000000,26.6872,26.8204,26.3442,26.4774,536153.56253852,0
+UCB.US,D,20201223,000000,26.5911,27.1339,26.5647,27.0007,501402.73636481,0
+UCB.US,D,20201224,000000,27.2299,27.3141,26.9262,27.3141,230389.56743983,0
+UCB.US,D,20201228,000000,27.42,27.5336,27.1623,27.3621,440990.92359395,0
+UCB.US,D,20201229,000000,27.3524,27.4856,26.3834,26.5744,361155.26880855,0
+UCB.US,D,20201230,000000,26.4304,27.0535,25.8778,26.887,362403.51423883,0
+UCB.US,D,20201231,000000,26.9721,27.2103,26.7166,27.0585,281309.40760097,0
+UCB.US,D,20210104,000000,27.3524,27.5053,25.6594,26.792,574368.44839365,0
+UCB.US,D,20210105,000000,26.0404,27.42,26.0404,27.0007,502794.89234756,0
+UCB.US,D,20210106,000000,27.905,29.6843,27.4769,29.3031,1107019.1668465,0
+UCB.US,D,20210107,000000,29.1806,29.9928,29.1512,29.646,517323.73429372,0
+UCB.US,D,20210108,000000,29.7979,29.8067,28.9896,29.4745,603637.40522471,0
+UCB.US,D,20210111,000000,29.0935,29.9694,28.5428,29.9047,459641.11880872,0
+UCB.US,D,20210112,000000,30.2456,30.9394,29.7597,30.7121,528788.60830715,0
+UCB.US,D,20210113,000000,29.9791,30.4446,29.7234,29.9596,450041.97876631,0
+UCB.US,D,20210114,000000,30.2545,30.6248,30.0174,30.4259,388764.66139621,0
+UCB.US,D,20210115,000000,29.8459,30.3593,29.741,29.9978,402737.25333459,0
+UCB.US,D,20210119,000000,30.3319,30.3691,29.646,30.131,389898.5948983,0
+UCB.US,D,20210120,000000,29.8264,30.4446,28.5703,29.9978,690525.69772335,0
+UCB.US,D,20210121,000000,30.3417,30.4082,28.8093,28.8181,449841.93289195,0
+UCB.US,D,20210122,000000,28.5605,30.3319,28.4183,30.2271,692050.53719421,0
+UCB.US,D,20210125,000000,30.1507,30.2545,29.4942,29.9791,494921.65829258,0
+UCB.US,D,20210126,000000,30.4446,30.522,29.694,29.8067,523745.61511741,0
+UCB.US,D,20210127,000000,29.1806,29.7333,28.9229,29.1709,693547.81932521,0
+UCB.US,D,20210128,000000,29.7881,29.7881,29.2188,29.5696,785971.05456177,0
+UCB.US,D,20210129,000000,29.504,29.6598,28.3145,28.3802,561993.16152346,0
+UCB.US,D,20210201,000000,28.5428,28.9229,27.0516,28.7613,261931.49448613,0
+UCB.US,D,20210202,000000,29.2835,29.2933,28.6848,29.0474,531602.51889693,0
+UCB.US,D,20210203,000000,29.1022,29.3326,28.6574,29.2188,300947.58448091,0
+UCB.US,D,20210204,000000,29.3981,30.4739,29.362,30.4446,612878.29984925,0
+UCB.US,D,20210205,000000,30.6837,30.7591,29.7979,29.9978,251947.57232825,0
+UCB.US,D,20210208,000000,30.179,30.6738,29.8753,30.616,461698.73351637,0
+UCB.US,D,20210209,000000,30.5886,30.8159,30.1213,30.7121,421622.19625906,0
+UCB.US,D,20210210,000000,30.6346,31.055,30.5504,30.6934,526675.87891982,0
+UCB.US,D,20210211,000000,30.7591,31.0637,30.0566,30.5307,385312.84942137,0
+UCB.US,D,20210212,000000,30.5307,30.9394,30.3888,30.6738,287391.4145667,0
+UCB.US,D,20210216,000000,30.4172,31.3783,30.4172,31.1304,313153.44474323,0
+UCB.US,D,20210217,000000,31.3292,31.3881,30.8159,31.0266,286423.84574583,0
+UCB.US,D,20210218,000000,30.8355,30.9971,30.3124,30.6837,481920.71774392,0
+UCB.US,D,20210219,000000,30.9295,31.6144,30.6934,31.4067,469995.53409104,0
+UCB.US,D,20210222,000000,31.444,32.3669,30.9726,32.0915,475987.72454174,0
+UCB.US,D,20210223,000000,31.5498,32.8705,31.5498,32.4912,691073.7825934,0
+UCB.US,D,20210224,000000,32.214,33.2045,32.214,33.1291,682478.95449164,0
+UCB.US,D,20210225,000000,33.4809,33.6082,32.2631,32.3854,383891.09481434,0
+UCB.US,D,20210226,000000,32.3101,32.3385,31.2264,31.4537,397655.47574065,0
+UCB.US,D,20210301,000000,32.2826,32.8939,32.0064,32.4148,368573.29643514,0
+UCB.US,D,20210302,000000,32.4912,32.4912,31.682,32.0064,357252.33297418,0
+UCB.US,D,20210303,000000,32.2631,33.3378,32.2631,32.5099,459362.48348372,0
+UCB.US,D,20210304,000000,32.701,33.2996,31.6056,32.1249,645377.58929425,0
+UCB.US,D,20210305,000000,32.9577,33.4045,32.1386,33.0322,617719.20588021,0
+UCB.US,D,20210308,000000,33.1761,34.3598,33.1761,33.7944,727081.01933513,0
+UCB.US,D,20210309,000000,33.233,33.9277,32.5952,33.4995,479041.48605232,0
+UCB.US,D,20210310,000000,33.5749,34.1882,33.5749,33.9845,577228.28788317,0
+UCB.US,D,20210311,000000,33.9277,34.4891,33.718,34.0129,512525.69523584,0
+UCB.US,D,20210312,000000,34.4342,34.9986,34.1226,34.8731,421222.10451035,0
+UCB.US,D,20210315,000000,35.0554,35.0554,33.6876,34.1569,344103.39930419,0
+UCB.US,D,20210316,000000,33.7356,33.9581,33.1908,33.8884,322292.27514618,0
+UCB.US,D,20210317,000000,34.3666,34.3813,33.478,33.7836,437457.46024183,0
+UCB.US,D,20210318,000000,34.3,35.075,33.7356,33.8787,334579.78678578,0
+UCB.US,D,20210319,000000,32.4629,34.4146,32.4158,34.2716,1599725.010888,0
+UCB.US,D,20210322,000000,33.8884,33.8884,32.6549,32.9518,312238.9493176,0
+UCB.US,D,20210323,000000,32.5216,32.8372,31.4684,31.7271,404862.23042851,0
+UCB.US,D,20210324,000000,32.2434,33.0469,31.5067,31.5742,475501.89884688,0
+UCB.US,D,20210325,000000,31.4018,32.7304,31.2392,32.5413,483948.73382731,0
+UCB.US,D,20210326,000000,33.2291,33.716,32.7402,33.6592,417957.07006105,0
+UCB.US,D,20210329,000000,33.1144,33.6014,32.1954,32.4257,423835.96922577,0
+UCB.US,D,20210330,000000,32.8274,33.5631,32.7891,32.8929,285995.17601508,0
+UCB.US,D,20210331,000000,32.9616,33.6788,32.4158,32.6354,429349.47847713,0
+UCB.US,D,20210401,000000,32.4158,33.0469,32.1386,32.7402,313016.67868627,0
+UCB.US,D,20210405,000000,33.3437,33.3995,32.2826,32.7127,394619.06514774,0
+UCB.US,D,20210406,000000,32.7891,33.3055,32.0905,32.3492,305732.35518998,0
+UCB.US,D,20210407,000000,32.6941,32.9176,32.0054,32.167,280074.43051949,0
+UCB.US,D,20210408,000000,32.0054,32.1004,31.3068,32.0612,314605.81861673,0
+UCB.US,D,20210409,000000,32.3963,32.607,32.071,32.5491,235527.48035567,0
+UCB.US,D,20210412,000000,32.5413,33.0469,32.5413,32.8568,176210.81668269,0
+UCB.US,D,20210413,000000,32.5687,32.5687,31.5174,31.7085,320242.82557625,0
+UCB.US,D,20210414,000000,31.6605,32.6167,31.6605,32.4443,322882.20634708,0
+UCB.US,D,20210415,000000,32.3395,32.6265,31.3342,32.1004,270601.85011188,0
+UCB.US,D,20210416,000000,32.6354,32.8175,32.167,32.359,228116.59722458,0
+UCB.US,D,20210419,000000,32.3101,33.0753,31.775,32.3003,232463.51242294,0
+UCB.US,D,20210420,000000,31.8711,32.1199,30.4837,30.5984,515080.36270273,0
+UCB.US,D,20210421,000000,30.7522,31.5067,30.1781,30.9237,573044.67543938,0
+UCB.US,D,20210422,000000,30.7982,31.7456,30.5612,30.5612,274636.44879212,0
+UCB.US,D,20210423,000000,30.6847,32.1817,30.5317,31.9563,390163.96187449,0
+UCB.US,D,20210426,000000,32.6451,32.75,31.6791,31.7839,331478.05509105,0
+UCB.US,D,20210427,000000,31.5262,32.0054,31.3538,31.8417,282297.38926615,0
+UCB.US,D,20210428,000000,31.9084,32.6843,31.584,32.0229,353979.13338716,0
+UCB.US,D,20210429,000000,32.5315,32.8274,31.7271,31.8888,248782.56081614,0
+UCB.US,D,20210430,000000,31.6791,31.9956,31.2725,31.297,404316.1868429,0
+UCB.US,D,20210503,000000,31.7182,32.0563,31.105,31.8888,475684.59380356,0
+UCB.US,D,20210504,000000,31.8514,32.2532,31.2294,32.214,273257.56115817,0
+UCB.US,D,20210505,000000,32.2631,32.8655,31.775,32.6549,346774.41998371,0
+UCB.US,D,20210506,000000,33.0566,33.2095,32.3767,33.2095,360154.01879456,0
+UCB.US,D,20210507,000000,32.6265,33.2477,32.4158,33.2192,298553.15784194,0
+UCB.US,D,20210510,000000,33.2957,33.765,32.8655,32.8929,560475.46654813,0
+UCB.US,D,20210511,000000,32.4158,33.0184,32.1004,32.3679,212426.26443651,0
+UCB.US,D,20210512,000000,32.6746,32.799,31.2294,31.4597,355433.5485451,0
+UCB.US,D,20210513,000000,31.3832,33.3819,31.3832,33.1997,624480.96056186,0
+UCB.US,D,20210514,000000,33.5447,33.9845,33.085,33.8689,325611.40363292,0
+UCB.US,D,20210517,000000,33.5631,33.7356,33.1193,33.7063,319049.69482563,0
+UCB.US,D,20210518,000000,33.6308,33.716,32.0426,32.7206,201784.02804925,0
+UCB.US,D,20210519,000000,32.4257,33.7836,31.6938,33.0371,524145.70686612,0
+UCB.US,D,20210520,000000,32.8655,33.4867,32.4158,33.2477,366602.43631586,0
+UCB.US,D,20210521,000000,33.6308,33.9277,33.3339,33.573,362223.88120879,0
+UCB.US,D,20210524,000000,33.6308,33.6308,32.7891,32.942,277516.70112594,0
+UCB.US,D,20210525,000000,32.942,33.234,31.7085,31.7369,436123.48086538,0
+UCB.US,D,20210526,000000,31.7555,32.359,31.6888,32.3198,278125.00388674,0
+UCB.US,D,20210527,000000,32.942,33.1908,32.4825,33.1243,604041.57954228,0
+UCB.US,D,20210528,000000,33.0566,33.1144,32.6843,33.0753,331149.40829747,0
+UCB.US,D,20210601,000000,33.4289,33.5631,32.602,33.2095,545679.21634136,0
+UCB.US,D,20210602,000000,33.4681,33.5113,32.6167,32.7304,314034.25897573,0
+UCB.US,D,20210603,000000,32.7127,32.9616,32.4629,32.8655,420972.0471674,0
+UCB.US,D,20210604,000000,32.7794,33.1997,32.5413,33.1243,250576.84983204,0
+UCB.US,D,20210607,000000,33.1997,33.2672,32.8568,32.9616,305527.20610455,0
+UCB.US,D,20210608,000000,32.704,33.3623,32.4922,33.2095,254189.92327702,0
+UCB.US,D,20210609,000000,32.9713,33.1144,32.7206,32.7891,338909.35106646,0
+UCB.US,D,20210610,000000,33.2007,33.2007,32.1483,32.167,273780.12997281,0
+UCB.US,D,20210611,000000,32.3864,32.6354,32.214,32.3767,292400.7265633,0
+UCB.US,D,20210614,000000,32.2718,32.5452,31.584,31.925,368776.40423614,0
+UCB.US,D,20210615,000000,32.0308,32.7617,31.7045,32.3864,320749.06411544,0
+UCB.US,D,20210616,000000,32.166,33.1761,31.7859,32.9842,384869.89069958,0
+UCB.US,D,20210617,000000,33.0224,33.0322,31.4253,31.4831,677342.06221801,0
+UCB.US,D,20210618,000000,30.714,31.2813,30.2702,30.377,942124.21041371,0
+UCB.US,D,20210621,000000,30.7621,31.7232,30.7621,31.4734,362494.35139606,0
+UCB.US,D,20210622,000000,31.5508,31.6369,31.1755,31.492,348988.19295044,0
+UCB.US,D,20210623,000000,31.6948,31.8534,31.2911,31.3676,821843.56653097,0
+UCB.US,D,20210624,000000,31.5595,31.781,31.2519,31.6468,301706.94228969,0
+UCB.US,D,20210625,000000,31.8487,32.0034,30.7708,31.1657,1756944.7378558,0
+UCB.US,D,20210628,000000,31.1558,31.3107,30.4063,30.5602,486974.93799804,0
+UCB.US,D,20210629,000000,30.7805,31.0216,30.0506,30.2231,391608.17061027,0
+UCB.US,D,20210630,000000,29.9918,30.8874,29.9918,30.7895,484134.49071063,0
+UCB.US,D,20210701,000000,30.9923,31.2421,30.7189,31.1461,365353.17024334,0
+UCB.US,D,20210702,000000,31.1461,31.1558,30.5602,30.5984,234997.76704552,0
+UCB.US,D,20210706,000000,30.4348,30.5984,29.5598,29.694,314827.29797763,0
+UCB.US,D,20210707,000000,29.4726,29.8969,29.2228,29.5108,484326.37144726,0
+UCB.US,D,20210708,000000,28.8662,29.4873,28.6554,29.2228,551526.47559738,0
+UCB.US,D,20210709,000000,29.8675,30.377,29.6745,30.3289,320358.15814668,0
+UCB.US,D,20210712,000000,29.9331,30.8776,29.6843,30.8286,680688.7480446,0
+UCB.US,D,20210713,000000,31.0089,31.0089,29.7234,29.887,421917.16185951,0
+UCB.US,D,20210714,000000,29.9527,30.3868,29.2953,29.5304,469002.44921477,0
+UCB.US,D,20210715,000000,28.8475,29.6646,28.5389,29.6167,1272471.3939293,0
+UCB.US,D,20210716,000000,29.9243,29.9243,28.7319,28.7896,423913.5380342,0
+UCB.US,D,20210719,000000,28.0882,28.3812,27.3367,27.5679,570879.89329904,0
+UCB.US,D,20210720,000000,27.7805,28.7996,27.5298,27.8178,808936.5250662,0
+UCB.US,D,20210721,000000,27.5151,28.7515,27.4337,27.6542,477681.99062046,0
+UCB.US,D,20210722,000000,27.4612,27.4807,26.741,26.9712,687858.75961269,0
+UCB.US,D,20210723,000000,27.5199,27.6257,27.1927,27.5875,312419.60298986,0
+UCB.US,D,20210726,000000,27.6072,28.1254,27.6072,27.7708,363636.45003588,0
+UCB.US,D,20210727,000000,27.4807,28,27.3171,27.7805,264384.09773141,0
+UCB.US,D,20210728,000000,27.8462,28.2607,27.4053,27.9442,349654.67231755,0
+UCB.US,D,20210729,000000,28.2224,28.386,27.905,28.0196,256960.96689372,0
+UCB.US,D,20210730,000000,27.9245,28.3665,27.6836,27.712,379626.85163548,0
+UCB.US,D,20210802,000000,27.8462,28.5683,27.5298,27.5875,401193.02166165,0
+UCB.US,D,20210803,000000,27.808,28.2127,27.3367,28,452302.70127497,0
+UCB.US,D,20210804,000000,27.5777,28.098,27.4807,27.5582,263704.35001549,0
+UCB.US,D,20210805,000000,27.6346,28.3086,27.4612,28.1157,263643.11148253,0
+UCB.US,D,20210806,000000,28.5879,29.309,28.3185,29.2414,541865.0763798,0
+UCB.US,D,20210809,000000,29.2796,29.6549,28.972,29.2414,287325.07282265,0
+UCB.US,D,20210810,000000,29.3286,29.646,28.4429,29.5304,247876.23052825,0
+UCB.US,D,20210811,000000,29.5206,30.0312,29.2041,30.0017,243533.39789875,0
+UCB.US,D,20210812,000000,30.0017,30.0409,29.6362,29.9331,282628.07734416,0
+UCB.US,D,20210813,000000,30.0605,30.0605,29.5304,29.8969,234887.53768617,0
+UCB.US,D,20210816,000000,29.7039,29.8478,29.213,29.6068,255983.19165071,0
+UCB.US,D,20210817,000000,29.3383,29.5784,29.021,29.3383,380811.81724838,0
+UCB.US,D,20210818,000000,29.2699,29.4247,28.7896,28.8475,246447.33142571,0
+UCB.US,D,20210819,000000,28.5389,28.7996,27.9677,28.2322,332021.03675002,0
+UCB.US,D,20210820,000000,28.1833,29.0925,28.1352,28.6653,372245.56712866,0
+UCB.US,D,20210823,000000,28.9523,29.1356,28.8524,29.0307,259722.8247305,0
+UCB.US,D,20210824,000000,29.0885,29.309,28.8377,28.8662,209736.87219708,0
+UCB.US,D,20210825,000000,28.9249,29.3483,28.7799,28.8662,265586.41426198,0
+UCB.US,D,20210826,000000,28.9338,29.1356,28.5301,28.5683,314569.07549695,0
+UCB.US,D,20210827,000000,28.6261,29.6068,28.6261,29.5108,318046.4035272,0
+UCB.US,D,20210830,000000,29.2894,29.5686,28.8662,28.9249,272040.95563658,0
+UCB.US,D,20210831,000000,28.9916,29.358,28.8662,29.021,422533.62975803,0
+UCB.US,D,20210901,000000,29.0974,29.213,28.6065,28.9151,285709.39619457,0
+UCB.US,D,20210902,000000,29.0014,29.3188,28.8181,28.828,334757.37853138,0
+UCB.US,D,20210903,000000,28.9622,28.972,28.7417,28.8956,554092.37012865,0
+UCB.US,D,20210907,000000,29.0395,29.3286,28.7996,28.8475,351712.28702521,0
+UCB.US,D,20210908,000000,28.6653,28.7799,28.386,28.4919,413308.04476672,0
+UCB.US,D,20210909,000000,28.3762,28.8524,28.2607,28.2607,326496.30043429,0
+UCB.US,D,20210910,000000,28.4527,28.6457,27.4807,27.5493,318518.96087326,0
+UCB.US,D,20210913,000000,27.7609,28.0293,27.4532,27.905,392005.20043233,0
+UCB.US,D,20210914,000000,28.0109,28.1087,27.1976,27.4112,455756.55453425,0
+UCB.US,D,20210915,000000,27.3818,28.195,27.3818,28.0892,780801.50173724,0
+UCB.US,D,20210916,000000,28.1852,28.3312,27.7404,27.856,461692.60966307,0
+UCB.US,D,20210917,000000,27.9814,28.1754,27.5856,28.0892,1246103.1022764,0
+UCB.US,D,20210920,000000,27.2269,27.5238,26.7528,27.4405,504414.65154451,0
+UCB.US,D,20210921,000000,27.6149,27.6717,27.1016,27.1878,484788.72237115,0
+UCB.US,D,20210922,000000,27.5365,28.2636,27.4504,27.9148,505266.88779495,0
+UCB.US,D,20210923,000000,28.099,29.1591,28.0892,28.97,385530.2462134,0
+UCB.US,D,20210924,000000,28.9797,29.6774,28.7956,29.5226,443846.6805146,0
+UCB.US,D,20210927,000000,29.8812,30.9364,29.6185,30.5003,530528.8032856,0
+UCB.US,D,20210928,000000,30.6847,31.0911,30.4515,30.956,931735.09329604,0
+UCB.US,D,20210929,000000,31.0138,31.7594,30.6847,31.6634,654762.39447127,0
+UCB.US,D,20210930,000000,31.9535,32.3022,31.6144,31.7889,1033801.3561903,0
+UCB.US,D,20211001,000000,31.8467,32.4472,31.6046,32.1954,819839.02521856,0
+UCB.US,D,20211004,000000,32.2053,32.6118,31.7692,32.4571,468516.6235199,0
+UCB.US,D,20211005,000000,32.5433,32.6314,32.0024,32.0122,471057.00199577,0
+UCB.US,D,20211006,000000,31.4841,31.9436,30.9178,31.9044,324106.9770064,0
+UCB.US,D,20211007,000000,32.2728,32.602,30.8492,32.5923,280323.46722022,0
+UCB.US,D,20211008,000000,32.6217,32.9313,31.924,32.8156,274316.98777848,0
+UCB.US,D,20211011,000000,33.1154,33.135,32.3512,32.361,324427.45866225,0
+UCB.US,D,20211012,000000,32.214,32.5923,32.0494,32.4766,373343.77815319,0
+UCB.US,D,20211013,000000,32.3787,32.3787,31.9142,32.1572,434124.04276404,0
+UCB.US,D,20211014,000000,32.5433,33.1154,32.2464,33.0576,464819.8574132,0
+UCB.US,D,20211015,000000,33.6582,33.6582,32.8401,32.892,454668.54993189,0
+UCB.US,D,20211018,000000,33.1841,33.1841,32.5824,32.8735,328502.88303113,0
+UCB.US,D,20211019,000000,32.8735,32.99,32.4571,32.99,450462.48335934,0
+UCB.US,D,20211020,000000,33.3966,33.9297,32.9361,33.861,1010422.5255884,0
+UCB.US,D,20211021,000000,33.9972,34.5195,33.6964,34.4038,765600.05657067,0
+UCB.US,D,20211022,000000,34.4038,34.8683,34.3167,34.6174,506916.24561616,0
+UCB.US,D,20211025,000000,34.8683,34.9466,34.2,34.7723,360133.60595024,0
+UCB.US,D,20211026,000000,34.8683,34.9368,34.4626,34.684,448887.6324199,0
+UCB.US,D,20211027,000000,34.3843,34.5195,33.5906,33.6386,376451.6337012,0
+UCB.US,D,20211028,000000,33.6827,34.2686,33.6827,33.91,407230.12036986,0
+UCB.US,D,20211029,000000,33.9581,34.2293,33.4349,33.7455,447380.14386673,0
+UCB.US,D,20211101,000000,34.1325,34.5979,33.91,34.588,397294.16839615,0
+UCB.US,D,20211102,000000,34.5782,34.6556,34.2726,34.3646,299466.63262536,0
+UCB.US,D,20211103,000000,34.2588,35.508,34.2588,35.3522,470205.78638755,0
+UCB.US,D,20211104,000000,35.2955,35.2955,34.4714,35.2073,492323.10321039,0
+UCB.US,D,20211105,000000,35.5463,35.9833,35.3052,35.5658,431043.74455586,0
+UCB.US,D,20211108,000000,35.6541,35.8852,35.2073,35.315,417771.31317772,0
+UCB.US,D,20211109,000000,35.169,35.4355,34.6939,34.7723,547337.75994252,0
+UCB.US,D,20211110,000000,34.8683,35.217,34.8212,35.0622,459399.2266035,0
+UCB.US,D,20211111,000000,35.173,35.6825,34.8683,35.4306,285918.62784887,0
+UCB.US,D,20211112,000000,35.4208,35.5463,34.9172,35.0916,292656.90775954,0
+UCB.US,D,20211115,000000,35.2661,35.2758,34.7918,34.9466,440581.6460653,0
+UCB.US,D,20211116,000000,34.9662,35.0622,34.6174,34.8114,476134.69702086,0
+UCB.US,D,20211117,000000,34.6556,34.8017,34.1325,34.443,475366.15343213,0
+UCB.US,D,20211118,000000,34.4911,34.8928,34.2293,34.8017,412407.83833212,0
+UCB.US,D,20211119,000000,34.5685,34.9956,34.297,34.9271,449888.8824339,0
+UCB.US,D,20211122,000000,35.3621,36.0695,35.169,35.556,699198.09463354,0
+UCB.US,D,20211123,000000,35.7599,35.944,35.5953,35.8275,318803.72005155,0
+UCB.US,D,20211124,000000,35.799,35.9637,35.4894,35.605,252892.68702036,0
+UCB.US,D,20211126,000000,34.4714,34.5008,32.99,33.5417,419176.73750929,0
+UCB.US,D,20211129,000000,34.1325,34.2,33.2899,33.7356,715336.48935448,0
+UCB.US,D,20211130,000000,33.2899,33.9297,32.8499,33.1938,529806.1885966,0
+UCB.US,D,20211201,000000,33.9198,34.684,32.8548,32.9116,717920.75544564,0
+UCB.US,D,20211202,000000,32.99,34.3451,32.6559,34.0158,628698.25419878,0
+UCB.US,D,20211203,000000,34.0942,34.2196,33.135,33.474,614628.70124986,0
+UCB.US,D,20211206,000000,34.007,34.8878,33.8229,34.443,521749.23894272,0
+UCB.US,D,20211207,000000,34.7428,35.0133,33.6191,33.8709,344925.01628815,0
+UCB.US,D,20211208,000000,33.91,34.1706,33.7258,33.813,299829.98125428,0
+UCB.US,D,20211209,000000,33.4349,33.6485,33.1938,33.3094,279132.37775403,0
+UCB.US,D,20211210,000000,33.3868,33.4544,32.7176,33.329,398702.65465436,0
+UCB.US,D,20211213,000000,33.135,33.4349,32.553,32.7862,393296.3128357,0
+UCB.US,D,20211214,000000,32.8548,33.7895,32.6696,33.2829,506026.24560372,0
+UCB.US,D,20211215,000000,33.4289,33.8386,32.552,32.7176,1135873.7429378,0
+UCB.US,D,20211216,000000,33.2055,34.0432,33.0008,33.4289,680415.21593069,0
+UCB.US,D,20211217,000000,33.2535,33.7317,31.8995,32.7568,3653854.2253738,0
+UCB.US,D,20211220,000000,32.221,32.94,31.7045,32.3483,1201781.7140423,0
+UCB.US,D,20211221,000000,32.6501,33.2349,32.3963,32.7862,643499.60761664,0
+UCB.US,D,20211222,000000,32.4158,33.0008,32.4158,33.0008,343745.15388634,0
+UCB.US,D,20211223,000000,33.186,33.6827,33.186,33.4877,208209.9914418,0
+UCB.US,D,20211227,000000,33.5367,34.0432,33.3123,33.8874,281902.40072851,0
+UCB.US,D,20211228,000000,33.8874,35.0847,33.8874,34.832,789993.40553542,0
+UCB.US,D,20211229,000000,34.832,35.5198,34.4332,35.3483,1194956.6795434,0
+UCB.US,D,20211230,000000,35.2514,35.9627,34.5645,34.6086,1475070.9151093,0
+UCB.US,D,20211231,000000,34.443,35.3582,34.443,35.0172,5120592.6174308,0
+UCB.US,D,20220103,000000,35.1249,35.8745,34.8418,35.2317,1315150.5688378,0
+UCB.US,D,20220104,000000,35.0613,36.8777,35.0613,36.2066,878610.66594813,0
+UCB.US,D,20220105,000000,36.2252,36.7807,35.0857,35.7676,951265.08210108,0
+UCB.US,D,20220106,000000,36.1968,37.249,36.0313,37.1413,841656.27322987,0
+UCB.US,D,20220107,000000,37.1609,37.5068,36.6838,37.4245,620932.18757649,0
+UCB.US,D,20220110,000000,37.6616,37.6626,37.0248,37.5606,746070.06776563,0
+UCB.US,D,20220111,000000,37.2687,37.6195,36.9081,37.3461,570576.76256086,0
+UCB.US,D,20220112,000000,37.4343,37.6086,36.8787,37.3069,1156232.4932223,0
+UCB.US,D,20220113,000000,37.3461,38.1455,37.3461,37.7262,617394.64165549,0
+UCB.US,D,20220114,000000,37.249,38.1554,36.9464,38.0868,532855.8675383,0
+UCB.US,D,20220118,000000,38.3014,38.3112,37.3461,37.5018,1008889.5209798,0
+UCB.US,D,20220119,000000,37.9986,38.1211,35.4414,35.7285,1023385.7023751,0
+UCB.US,D,20220120,000000,35.612,36.2165,34.8036,34.9299,1083755.6688149,0
+UCB.US,D,20220121,000000,34.4813,35.2856,34.1206,34.248,1056904.6133939,0
+UCB.US,D,20220124,000000,33.8189,34.9202,33.7219,34.7742,1328761.8534316,0
+UCB.US,D,20220125,000000,34.5548,35.0368,33.9316,34.8418,1536589.1040424,0
+UCB.US,D,20220126,000000,35.2611,35.8362,34.6468,35.1543,1034432.1130798,0
+UCB.US,D,20220127,000000,35.5236,35.9039,33.9962,34.1795,803230.114436,0
+UCB.US,D,20220128,000000,34.2383,34.5371,33.1761,34.1021,831248.78455232,0
+UCB.US,D,20220131,000000,33.8286,34.5596,33.4583,34.4813,847756.65175549,0
+UCB.US,D,20220201,000000,34.4332,34.9388,33.8189,34.832,751521.31784181,0
+UCB.US,D,20220202,000000,34.784,35.0073,34.2285,34.9888,835751.85800974,0
+UCB.US,D,20220203,000000,34.9398,35.4169,34.6086,34.6664,699615.53729992,0
+UCB.US,D,20220204,000000,34.9299,35.3777,34.4038,35.1827,584365.63890033,0
+UCB.US,D,20220207,000000,35.1827,36.0988,35.0073,35.9627,819846.16971407,0
+UCB.US,D,20220208,000000,36.2546,36.9277,36.1773,36.8101,741442.47595784,0
+UCB.US,D,20220209,000000,36.4398,37.0345,35.9226,36.1478,640900.03189223,0
+UCB.US,D,20220210,000000,36.0498,36.6249,35.5236,35.7481,824284.94271188,0
+UCB.US,D,20220211,000000,35.4757,36.187,35.1249,35.3003,646838.1283055,0
+UCB.US,D,20220214,000000,35.5923,35.8656,34.9104,35.1641,924287.46704518,0
+UCB.US,D,20220215,000000,35.563,36.1968,35.563,36.1381,524047.72521337,0
+UCB.US,D,20220216,000000,35.9333,37.0933,35.9333,36.9659,1395509.81308,0
+UCB.US,D,20220217,000000,36.6152,36.9032,36.1194,36.4496,1333851.7961632,0
+UCB.US,D,20220218,000000,36.4104,37.5704,35.7305,36.8787,2189276.5328883,0
+UCB.US,D,20220222,000000,36.6739,36.9953,35.3876,36.5378,1252196.3363065,0
+UCB.US,D,20220223,000000,36.7327,37.0443,35.8068,35.9724,803314.82773993,0
+UCB.US,D,20220224,000000,34.5889,35.5051,34.1892,35.3777,1082939.1550421,0
+UCB.US,D,20220225,000000,35.0956,37.249,35.0956,37.1805,835885.56214005,0
+UCB.US,D,20220228,000000,36.2939,37.8232,36.0792,37.6674,788003.15321402,0
+UCB.US,D,20220301,000000,37.2971,37.5509,35.4169,36.0313,1019964.5096666,0
+UCB.US,D,20220302,000000,36.284,37.7262,36.1184,37.0248,950646.57291813,0
+UCB.US,D,20220303,000000,37.2687,37.3461,36.7327,37.1315,560401.98030857,0
+UCB.US,D,20220304,000000,36.4201,36.4241,35.5433,35.8265,473751.49744628,0
+UCB.US,D,20220307,000000,35.4757,36.1968,34.3744,34.4626,622274.33209065,0
+UCB.US,D,20220308,000000,34.7252,35.7089,34.4911,34.8711,756508.17570967,0
+UCB.US,D,20220309,000000,35.7285,36.2546,35.3876,35.5727,584815.74211764,0
+UCB.US,D,20220310,000000,35.0956,36.0988,35.0956,36.0792,616462.79531219,0
+UCB.US,D,20220311,000000,36.333,37.1609,36.0988,36.8396,665505.67443793,0
+UCB.US,D,20220314,000000,37.2608,37.9956,36.869,37.0355,517855.48888831,0
+UCB.US,D,20220315,000000,37.2021,37.3588,36.1244,36.5652,513291.17689792,0
+UCB.US,D,20220316,000000,36.2713,37.643,36.2713,37.4176,924337.47851376,0
+UCB.US,D,20220317,000000,36.9277,37.1933,36.4967,36.8787,610766.59110415,0
+UCB.US,D,20220318,000000,36.9179,36.9179,35.556,35.9676,2803719.4772549,0
+UCB.US,D,20220321,000000,36.1439,36.6142,35.2621,35.6835,814892.99303934,0
+UCB.US,D,20220322,000000,36.0851,36.6142,35.9088,36.0067,529664.31932856,0
+UCB.US,D,20220323,000000,35.5757,35.6638,34.2432,34.302,504553.45888589,0
+UCB.US,D,20220324,000000,34.5371,34.7232,34.057,34.4195,517863.65402604,0
+UCB.US,D,20220325,000000,34.4097,35.4188,34.253,35.3405,485985.93569064,0
+UCB.US,D,20220328,000000,35.076,35.4434,34.4097,35.0073,474672.11672519,0
+UCB.US,D,20220329,000000,35.3012,35.948,35.1837,35.8696,726256.34042452,0
+UCB.US,D,20220330,000000,35.5757,36.1928,34.4978,34.8506,576500.56998309,0
+UCB.US,D,20220331,000000,34.8017,35.2327,34.057,34.0961,653462.09628797,0
+UCB.US,D,20220401,000000,34.4293,34.7526,33.4005,33.4397,947576.4811321,0
+UCB.US,D,20220404,000000,33.4104,33.4299,32.3522,33.0968,679143.49572943,0
+UCB.US,D,20220405,000000,32.7637,33.3221,32.3914,32.4599,668478.80521342,0
+UCB.US,D,20220406,000000,31.7643,32.166,31.4998,31.6271,1023756.1954994,0
+UCB.US,D,20220407,000000,31.8721,31.8721,30.8826,30.9903,728903.88633308,0
+UCB.US,D,20220408,000000,31.0197,31.3626,30.4906,30.7355,786209.88484034,0
+UCB.US,D,20220411,000000,30.6572,31.3626,30.6572,30.8237,536557.73685608,0
+UCB.US,D,20220412,000000,30.8826,31.2254,30.3534,30.6278,686223.6907825,0
+UCB.US,D,20220413,000000,30.5103,31.0099,30.2064,31.0001,480136.63515018,0
+UCB.US,D,20220414,000000,30.9315,31.2156,30.3289,30.4122,479332.3690839,0
+UCB.US,D,20220418,000000,30.3436,30.7845,30.1574,30.6473,527585.27113437,0
+UCB.US,D,20220419,000000,30.7454,31.5879,30.6767,31.4801,606875.90297639,0
+UCB.US,D,20220420,000000,31.9113,32.2738,31.441,31.5488,705163.74838664,0
+UCB.US,D,20220421,000000,31.823,32.0485,30.8727,31.1078,734226.53549003,0
+UCB.US,D,20220422,000000,31.1274,31.8917,30.8335,31.1078,995111.87170466,0
+UCB.US,D,20220425,000000,30.9413,31.2156,30.2849,31.0393,801465.42404436,0
+UCB.US,D,20220426,000000,30.52,31.2156,30.3925,30.4809,805197.91262864,0
+UCB.US,D,20220427,000000,30.4122,30.809,30.1967,30.3436,496822.09409896,0
+UCB.US,D,20220428,000000,30.6278,31.0383,29.8244,30.3632,464048.25189783,0
+UCB.US,D,20220429,000000,30.3436,30.479,29.3933,29.5304,470381.33684872,0
+UCB.US,D,20220502,000000,29.8047,30.7258,29.0063,29.7851,611149.33193518,0
+UCB.US,D,20220503,000000,29.8244,30.2064,29.5696,29.9321,458216.30227504,0
+UCB.US,D,20220504,000000,30.0302,31.1177,29.3639,31.049,458518.41237101,0
+UCB.US,D,20220505,000000,30.3534,30.7748,29.7068,30.0792,385443.49162503,0
+UCB.US,D,20220506,000000,29.9419,30.0399,28.9817,29.4912,457746.80685563,0
+UCB.US,D,20220509,000000,29.3737,29.8929,28.874,29.6285,440030.49926861,0
+UCB.US,D,20220510,000000,29.8929,30.6572,28.6682,29.2365,501173.09186618,0
+UCB.US,D,20220511,000000,29.354,29.9419,28.9229,28.9328,604348.79284932,0
+UCB.US,D,20220512,000000,28.8642,29.3933,28.4723,29.2561,496737.38079502,0
+UCB.US,D,20220513,000000,29.4716,29.7557,29.1875,29.2169,378473.5259313,0
+UCB.US,D,20220516,000000,29.1385,29.4031,28.6487,28.9426,357175.78480798,0
+UCB.US,D,20220517,000000,29.4423,29.8832,29.355,29.795,367921.10605906,0
+UCB.US,D,20220518,000000,29.3345,29.5206,28.972,29.3246,678450.4796647,0
+UCB.US,D,20220519,000000,28.9622,29.4618,28.8789,29.0698,606821.80893893,0
+UCB.US,D,20220520,000000,29.3345,29.5108,28.5213,29.2561,503673.66529562,0
+UCB.US,D,20220523,000000,29.7557,30.2358,29.4374,29.9517,494626.69269212,0
+UCB.US,D,20220524,000000,29.9419,29.9419,29.1287,29.6872,564820.34046206,0
+UCB.US,D,20220525,000000,29.7263,30.4025,29.6578,29.9615,372821.20933854,0
+UCB.US,D,20220526,000000,30.3044,30.7943,30.0792,30.5984,287959.91228107,0
+UCB.US,D,20220527,000000,30.7649,31.2744,30.5003,31.245,358937.41327296,0
+UCB.US,D,20220531,000000,30.8531,31.0099,29.9517,30.7943,525660.3399148,0
+UCB.US,D,20220601,000000,30.912,31.2646,30.1477,30.5886,443263.89380921,0
+UCB.US,D,20220602,000000,30.5984,31.294,30.3731,31.294,559132.30139174,0
+UCB.US,D,20220603,000000,31.2059,31.49,30.8335,30.9609,555018.09261866,0
+UCB.US,D,20220606,000000,31.0687,31.4018,30.912,31.0784,505870.08734467,0
+UCB.US,D,20220607,000000,30.8727,31.5732,30.6376,31.4507,513700.45442657,0
+UCB.US,D,20220608,000000,31.1372,31.1372,30.3632,30.569,474999.74287657,0
+UCB.US,D,20220609,000000,30.569,30.569,29.3933,29.4618,536017.81712377,0
+UCB.US,D,20220610,000000,28.7662,29.1434,28.7172,28.9034,690919.66561877,0
+UCB.US,D,20220613,000000,28.1783,28.727,27.9529,28.0607,588055.26051154,0
+UCB.US,D,20220614,000000,28.1003,29.6992,27.8831,28.3174,428719.01416237,0
+UCB.US,D,20220615,000000,28.0903,29.038,28.0903,28.5641,702545.35028746,0
+UCB.US,D,20220616,000000,27.9818,28.1792,27.4883,27.5968,731330.19520421,0
+UCB.US,D,20220617,000000,28.347,28.6135,28.1003,28.5641,1798434.2740589,0
+UCB.US,D,20220621,000000,29.0576,29.8936,28.6629,29.709,810518.66018936,0
+UCB.US,D,20220622,000000,29.3143,29.64,29.1168,29.3735,528427.99053199,0
+UCB.US,D,20220623,000000,29.3044,29.334,28.8207,29.2353,426286.42070755,0
+UCB.US,D,20220624,000000,29.2649,30.2125,29.2649,30.1533,875383.09091196,0
+UCB.US,D,20220627,000000,30.3704,30.4888,30.0269,30.2717,306371.0120751,0
+UCB.US,D,20220628,000000,30.4592,30.6862,29.64,29.6696,388711.41301942,0
+UCB.US,D,20220629,000000,29.7683,29.867,29.4327,29.719,387593.89924155,0
+UCB.US,D,20220630,000000,29.186,30.1039,29.0972,29.7979,484287.71604365,0
+UCB.US,D,20220701,000000,29.6992,30.6862,29.6992,30.5776,533518.09861905,0
+UCB.US,D,20220705,000000,29.9855,30.6566,29.5906,30.6369,611235.4575249,0
+UCB.US,D,20220706,000000,30.3704,30.6911,29.9065,30.3605,388634.41297669,0
+UCB.US,D,20220707,000000,30.548,30.8836,30.4296,30.5678,387331.49120123,0
+UCB.US,D,20220708,000000,30.548,30.7553,30.1829,30.469,279046.12849463,0
+UCB.US,D,20220711,000000,30.0841,30.4838,30.0151,30.4,448940.64380207,0
+UCB.US,D,20220712,000000,30.2717,30.8737,30.1335,30.5974,441769.50824469,0
+UCB.US,D,20220713,000000,30.3506,30.4494,29.788,30.0644,392907.91534757,0
+UCB.US,D,20220714,000000,29.4031,29.7288,29.2353,29.6202,639782.21020429,0
+UCB.US,D,20220715,000000,29.8769,30.8501,29.7782,30.7455,477038.5672851,0
+UCB.US,D,20220718,000000,30.9527,31.2192,30.5776,30.7455,438025.88774673,0
+UCB.US,D,20220719,000000,30.9527,31.9792,30.8145,31.9002,572366.64648741,0
+UCB.US,D,20220720,000000,31.8312,32.4234,31.1946,31.841,775589.00923199,0
+UCB.US,D,20220721,000000,31.841,32.0187,30.9923,31.6634,602301.42625265,0
+UCB.US,D,20220722,000000,31.7916,31.9989,31.0589,31.7028,614512.01197426,0
+UCB.US,D,20220725,000000,31.9298,32.2753,31.7028,31.9891,434659.16219471,0
+UCB.US,D,20220726,000000,31.6634,32.2753,31.0119,31.9298,341051.42605209,0
+UCB.US,D,20220727,000000,31.8608,32.7885,31.6535,32.5616,368970.02048825,0
+UCB.US,D,20220728,000000,32.4036,33.1044,32.1469,33.0254,464618.25776292,0
+UCB.US,D,20220729,000000,32.9859,33.7163,32.8379,33.5881,544425.76256519,0
+UCB.US,D,20220801,000000,33.1932,33.973,33.1242,33.5585,454322.54152471,0
+UCB.US,D,20220802,000000,33.4795,33.7558,33.1538,33.3906,364576.96541948,0
+UCB.US,D,20220803,000000,33.44,34.0421,33.1044,33.7854,377821.9859255,0
+UCB.US,D,20220804,000000,33.6571,33.7262,33.3018,33.5485,352352.19547948,0
+UCB.US,D,20220805,000000,33.3906,33.9927,33.3906,33.7854,291993.28041435,0
+UCB.US,D,20220808,000000,33.815,34.2099,33.5485,33.7657,539636.5625398,0
+UCB.US,D,20220809,000000,33.8249,34.0618,33.5585,34.0519,802028.3923212,0
+UCB.US,D,20220810,000000,34.2888,34.7823,33.4449,34.2099,520876.9205533,0
+UCB.US,D,20220811,000000,34.4665,34.9007,34.348,34.733,260801.17100419,0
+UCB.US,D,20220812,000000,35.0093,35.2462,34.1605,35.2364,291946.67512534,0
+UCB.US,D,20220815,000000,34.9403,35.4634,34.0421,35.4337,349375.53593333,0
+UCB.US,D,20220816,000000,35.4436,36.3121,34.6935,36.0556,559378.96822941,0
+UCB.US,D,20220817,000000,35.6707,35.8779,35.3745,35.6903,318362.75557004,0
+UCB.US,D,20220818,000000,35.6607,35.8582,35.4535,35.7101,243563.29301983,0
+UCB.US,D,20220819,000000,35.2856,35.6903,33.9434,35.6311,884168.18789107,0
+UCB.US,D,20220822,000000,35.2068,35.2068,34.1605,34.2395,460543.33444958,0
+UCB.US,D,20220823,000000,34.2789,34.4862,33.973,34.0618,331620.94713599,0
+UCB.US,D,20220824,000000,33.894,34.2295,33.7558,34.1013,297844.27050249,0
+UCB.US,D,20220825,000000,33.9927,34.6639,33.6325,34.5454,307398.35475031,0
+UCB.US,D,20220826,000000,34.654,34.9107,33.8249,33.8546,394491.48201558,0
+UCB.US,D,20220829,000000,33.667,33.7854,33.1242,33.2031,376117.85340113,0
+UCB.US,D,20220830,000000,33.2228,33.5881,32.8577,33.134,284248.6971704,0
+UCB.US,D,20220831,000000,33.1438,33.3709,32.9366,33.0945,387567.55712167,0
+UCB.US,D,20220901,000000,32.9859,33.2524,31.9595,32.1767,719374.92541372,0
+UCB.US,D,20220902,000000,32.3839,32.7589,31.6732,31.8904,327477.12904759,0
+UCB.US,D,20220906,000000,31.9397,31.9397,30.7455,31.0612,346890.25823875,0
+UCB.US,D,20220907,000000,30.8935,31.5153,30.7355,31.4561,546858.35602001,0
+UCB.US,D,20220908,000000,31.2094,32.1371,30.9823,32.1075,587583.2733504,0
+UCB.US,D,20220909,000000,32.1667,32.7491,31.9496,32.6997,444936.64158071,0
+UCB.US,D,20220912,000000,32.5714,33.5881,32.5714,33.5781,547422.68528047,0
+UCB.US,D,20220913,000000,33.134,33.3314,32.4628,32.7195,708380.12984029,0
+UCB.US,D,20220914,000000,32.7592,33.0275,32.3518,32.5505,769760.45597457,0
+UCB.US,D,20220915,000000,32.7195,33.5789,32.4214,33.1169,728332.58729988,0
+UCB.US,D,20220916,000000,32.7393,33.5839,32.0537,33.4448,1346624.6314594,0
+UCB.US,D,20220919,000000,33.1765,34.0608,32.953,33.882,543274.41970863,0
+UCB.US,D,20220920,000000,33.7429,34.1503,33.6137,34.031,461398.94968887,0
+UCB.US,D,20220921,000000,34.0509,34.5874,33.6932,33.7627,578946.48873435,0
+UCB.US,D,20220922,000000,33.8025,34.0012,32.8288,33.4349,1077952.8812424,0
+UCB.US,D,20220923,000000,33.1566,33.1566,32.2723,32.64,694403.66305332,0
+UCB.US,D,20220926,000000,32.2127,33.0772,32.2127,32.8486,565556.88241683,0
+UCB.US,D,20220927,000000,32.9679,33.1169,31.9842,32.3618,566451.6028029,0
+UCB.US,D,20220928,000000,32.2028,33.7727,32.2028,33.4249,958721.57706096,0
+UCB.US,D,20220929,000000,33.0076,33.0772,32.6598,32.9877,604047.97484118,0
+UCB.US,D,20220930,000000,33.1865,33.6385,32.7592,32.8884,745191.37378701,0
+UCB.US,D,20221003,000000,33.2262,33.4746,32.5406,33.2958,804595.17138813,0
+UCB.US,D,20221004,000000,33.6137,34.8607,33.4051,34.806,619615.50569802,0
+UCB.US,D,20221005,000000,34.4285,35.0743,34.2894,35.0346,421308.63263745,0
+UCB.US,D,20221006,000000,34.6967,35.2234,34.6967,35.1439,494616.32465202,0
+UCB.US,D,20221007,000000,34.7564,34.9451,34.031,34.5775,569775.85638579,0
+UCB.US,D,20221010,000000,34.816,35.1439,34.4086,34.6073,482053.00116573,0
+UCB.US,D,20221011,000000,34.4781,35.3724,34.4384,35.0644,702409.85053497,0
+UCB.US,D,20221012,000000,35.0246,35.2631,34.4732,34.7862,514412.89382412,0
+UCB.US,D,20221013,000000,34.2894,36.3213,34.1204,36.207,740162.2199409,0
+UCB.US,D,20221014,000000,36.5448,36.8827,35.7152,35.8096,450691.4916603,0
+UCB.US,D,20221017,000000,36.3362,36.7436,35.7798,36.4057,822289.29861816,0
+UCB.US,D,20221018,000000,36.7535,37.3,36.3064,36.5448,748628.34804846,0
+UCB.US,D,20221019,000000,37.3596,37.3596,35.5016,36.1673,892051.32143124,0
+UCB.US,D,20221020,000000,36.5945,36.5945,34.5477,34.816,749039.97981213,0
+UCB.US,D,20221021,000000,35.1439,36.1325,34.8706,35.9387,786961.4302359,0
+UCB.US,D,20221024,000000,36.4057,36.7237,35.9686,36.6243,530348.77975554,0
+UCB.US,D,20221025,000000,36.5349,37.607,35.9189,37.2801,791173.35916245,0
+UCB.US,D,20221026,000000,37.5186,37.6378,36.9721,37.2006,483853.5127188,0
+UCB.US,D,20221027,000000,37.6179,38.0402,37.1311,37.2006,699988.36881519,0
+UCB.US,D,20221028,000000,37.5385,38.3979,37.4544,38.3532,785427.62385978,0
+UCB.US,D,20221031,000000,38.1147,38.5917,37.916,38.2539,635101.51534983,0
+UCB.US,D,20221101,000000,38.5718,38.7208,37.9856,38.3234,641292.09475896,0
+UCB.US,D,20221102,000000,38.1446,38.7407,37.6478,37.9061,626480.39630925,0
+UCB.US,D,20221103,000000,37.5881,37.762,37.0267,37.5782,338752.81280781,0
+UCB.US,D,20221104,000000,37.767,38.6513,37.757,38.4724,525392.08920279,0
+UCB.US,D,20221107,000000,38.5817,38.7805,37.9955,38.0452,645059.17957905,0
+UCB.US,D,20221108,000000,38.0154,38.1942,37.5186,37.6279,505088.27697717,0
+UCB.US,D,20221109,000000,37.3894,37.8266,37.0417,37.2901,452189.06638974,0
+UCB.US,D,20221110,000000,38.2141,38.5817,37.767,38.2042,773157.17285082,0
+UCB.US,D,20221111,000000,38.5817,38.6066,37.1112,37.4888,633487.19420331,0
+UCB.US,D,20221114,000000,37.4391,37.7769,37.141,37.1907,419941.89440991,0
+UCB.US,D,20221115,000000,37.5186,37.7968,36.8827,37.449,517121.20941345,0
+UCB.US,D,20221116,000000,37.3596,37.459,36.6989,36.7932,528451.65047799,0
+UCB.US,D,20221117,000000,36.4852,37.0615,36.1573,36.7138,594731.40947127,0
+UCB.US,D,20221118,000000,37.4391,37.459,36.674,37.449,882743.813973,0
+UCB.US,D,20221121,000000,37.4192,38.1197,37.3596,38.0452,576329.75869635,0
+UCB.US,D,20221122,000000,38.3631,39.0785,38.1247,38.9196,566257.36091931,0
+UCB.US,D,20221123,000000,38.7805,39.168,38.691,38.85,504930.26674026,0
+UCB.US,D,20221125,000000,39.1084,39.2475,38.8301,38.8798,164243.08657359,0
+UCB.US,D,20221128,000000,38.224,38.6414,37.6776,38.0849,354967.48113174,0
+UCB.US,D,20221129,000000,38.0452,38.3582,37.9359,38.1446,364216.61538144,0
+UCB.US,D,20221130,000000,38.1048,38.8997,37.4192,38.7208,918882.86866704,0
+UCB.US,D,20221201,000000,38.7208,38.9394,38.1843,38.4327,338861.50774785,0
+UCB.US,D,20221202,000000,38.0551,38.542,37.7521,38.2837,316184.52266469,0
+UCB.US,D,20221205,000000,37.8763,38.0353,35.1737,35.75,735691.63731444,0
+UCB.US,D,20221206,000000,35.6705,35.9586,35.4519,35.6605,546017.96051001,0
+UCB.US,D,20221207,000000,35.7003,36.0779,35.1737,35.7698,377461.29511224,0
+UCB.US,D,20221208,000000,36.058,36.1141,35.5115,35.8394,404685.35185374,0
+UCB.US,D,20221209,000000,35.5413,35.9288,35.1637,35.2333,356292.95553945,0
+UCB.US,D,20221212,000000,35.283,35.4817,34.9203,35.2432,450203.37086475,0
+UCB.US,D,20221213,000000,35.75,35.9984,34.1006,34.19,783385.56799551,0
+UCB.US,D,20221214,000000,34.3,34.36,33.25,33.3,607991,0
+UCB.US,D,20221215,000000,33.07,33.15,32.43,32.71,894350,0
+UCB.US,D,20221216,000000,32.57,32.93,32.09,32.12,1498874,0
+UCB.US,D,20221219,000000,32.23,33.05,32.23,32.91,657168,0
+UCB.US,D,20221220,000000,32.91,33.19,32.63,32.79,394152,0
+UCB.US,D,20221221,000000,33.14,33.65,32.97,33.37,408713,0
+UCB.US,D,20221222,000000,33.2,33.36,32.66,33.3,361699,0
+UCB.US,D,20221223,000000,33.34,33.63,33.25,33.52,198485,0
+UCB.US,D,20221227,000000,33.69,33.99,33.38,33.9,341252,0
+UCB.US,D,20221228,000000,33.95,34.11,33.57,33.63,382214,0
+UCB.US,D,20221229,000000,33.67,34.01,32.55,33.95,300830,0
+UCB.US,D,20221230,000000,33.84,33.965,33.5,33.8,298278,0
+UCB.US,D,20230103,000000,33.9,34.1,33.27,33.7,389660,0
+UCB.US,D,20230104,000000,33.81,34.335,33.58,33.73,494957,0
+UCB.US,D,20230105,000000,33.35,33.5542,33.06,33.37,319505,0
+UCB.US,D,20230106,000000,33.59,34.18,33.58,33.99,470308,0
+UCB.US,D,20230109,000000,34.15,34.15,33.615,33.78,376694,0
+UCB.US,D,20230110,000000,33.87,34.52,33.67,34.3,491642,0
+UCB.US,D,20230111,000000,34.3,34.6,33.91,34.5,857556,0
+UCB.US,D,20230112,000000,34.74,35.24,34.49,34.78,414714,0
+UCB.US,D,20230113,000000,34.5,35.25,33.84,35.1,571033,0
+UCB.US,D,20230117,000000,35.11,35.13,34.59,34.84,662390,0
+UCB.US,D,20230118,000000,35.22,35.22,31.65,32.02,1427175,0
+UCB.US,D,20230119,000000,30.88,31.715,30.74,31.01,946928,0
+UCB.US,D,20230120,000000,31.43,31.955,31.06,31.92,794784,0
+UCB.US,D,20230123,000000,31.87,32.15,31.71,32.05,621480,0
+UCB.US,D,20230124,000000,32.2,32.2,31.55,31.76,379578,0
+UCB.US,D,20230125,000000,31.78,31.91,31.15,31.8,505884,0
+UCB.US,D,20230126,000000,31.95,32.16,31.48,31.67,490078,0
+UCB.US,D,20230127,000000,31.67,32,31.46,31.94,534961,0
+UCB.US,D,20230130,000000,31.65,32,31.52,31.54,379787,0
+UCB.US,D,20230131,000000,31.54,32.54,31.485,32.54,612515,0
+UCB.US,D,20230201,000000,32.13,33.14,31.97,32.69,672962,0
+UCB.US,D,20230202,000000,32.83,33.88,32.69,33.85,466991,0
+UCB.US,D,20230203,000000,33.8,34.4,33.56,34.12,579981,0
+UCB.US,D,20230206,000000,33.91,34.095,33.22,33.32,479131,0
+UCB.US,D,20230207,000000,33.22,33.88,33.11,33.74,363633,0
+UCB.US,D,20230208,000000,33.38,33.68,33.16,33.26,340615,0
+UCB.US,D,20230209,000000,33.36,33.445,32.6,32.63,292456,0
+UCB.US,D,20230210,000000,32.49,33.13,32.41,32.5,377415,0
+UCB.US,D,20230213,000000,32.43,32.96,32.14,32.89,281524,0
+UCB.US,D,20230214,000000,32.89,33.1,32.34,32.61,358493,0
+UCB.US,D,20230215,000000,32.46,33.52,32.43,33.43,415115,0
+UCB.US,D,20230216,000000,33.32,33.39,32.38,33.1,424648,0
+UCB.US,D,20230217,000000,33.15,33.4509,32.77,33.33,466008,0
+UCB.US,D,20230221,000000,32.99,33.3175,32.48,32.65,423679,0
+UCB.US,D,20230222,000000,32.58,32.84,32.32,32.51,604304,0
+UCB.US,D,20230223,000000,32.56,33.19,32.04,33.02,430876,0
+UCB.US,D,20230224,000000,32.79,33.295,32.42,33.29,390418,0
+UCB.US,D,20230227,000000,33.47,33.81,32.93,33.08,450445,0
+UCB.US,D,20230228,000000,33.22,33.385,32.92,33.11,724015,0
+UCB.US,D,20230301,000000,32.86,33.15,32.24,33.04,527097,0
+UCB.US,D,20230302,000000,32.79,32.96,31.705,32.02,393655,0
+UCB.US,D,20230303,000000,32.17,32.475,31.785,32.28,377122,0
+UCB.US,D,20230306,000000,32.53,33.165,32.425,32.9,939381,0
+UCB.US,D,20230307,000000,32.69,32.85,32.005,32.13,599341,0
+UCB.US,D,20230308,000000,32.24,32.31,31.64,31.87,472816,0
+UCB.US,D,20230309,000000,31.49,31.49,29.66,29.77,711892,0
+UCB.US,D,20230310,000000,29.01,29.775,27.88,29.36,1418217,0
+UCB.US,D,20230313,000000,27.48,28.97,26.395,27.37,1682910,0
+UCB.US,D,20230314,000000,29.95,30.16,26.81,27.16,1622262,0
+UCB.US,D,20230315,000000,25.79,27.38,25.1259,27.02,1481895,0
+UCB.US,D,20230316,000000,26.63,28.87,26.27,28.45,1370380,0
+UCB.US,D,20230317,000000,27.49,27.7,26.26,26.51,2982685,0
+UCB.US,D,20230320,000000,27.96,28.3841,27.2,27.58,1376769,0
+UCB.US,D,20230321,000000,28.81,29.16,28.15,28.48,1002548,0
+UCB.US,D,20230322,000000,28.39,28.78,27.2,27.46,915262,0
+UCB.US,D,20230323,000000,27.5,27.88,26.89,27.04,1097213,0
+UCB.US,D,20230324,000000,26.64,28.24,26.48,28.19,1059734,0
+UCB.US,D,20230327,000000,29.12,29.13,28.52,28.62,1033340,0
+UCB.US,D,20230328,000000,28.39,28.75,27.5,28.33,621573,0
+UCB.US,D,20230329,000000,28.66,28.82,28.01,28.32,1185982,0
+UCB.US,D,20230330,000000,28.65,28.7,27.63,27.73,484303,0
+UCB.US,D,20230331,000000,27.98,28.265,27.8,28.12,651182,0
+UCB.US,D,20230403,000000,28.21,28.445,27.65,27.89,520968,0
+UCB.US,D,20230404,000000,28.3,28.3,27.06,27.68,536288,0
+UCB.US,D,20230405,000000,27.26,27.7,27.26,27.53,664939,0
+UCB.US,D,20230406,000000,27.65,27.91,27.56,27.83,616620,0
+UCB.US,D,20230410,000000,27.77,28.32,27.46,27.95,761458,0
+UCB.US,D,20230411,000000,28.08,28.24,27.61,27.84,653119,0
+UCB.US,D,20230412,000000,28.05,28.07,27.37,27.58,413566,0
+UCB.US,D,20230413,000000,27.76,27.76,27.17,27.51,660138,0
+UCB.US,D,20230414,000000,27.44,27.82,26.54,26.82,768652,0
+UCB.US,D,20230417,000000,26.77,27.82,26.43,27.81,669369,0
+UCB.US,D,20230418,000000,28.09,28.09,26.9,27.22,854181,0
+UCB.US,D,20230419,000000,26.4,27.79,26.1,27.52,1031797,0
+UCB.US,D,20230420,000000,27.11,27.72,27.11,27.45,899820,0
+UCB.US,D,20230421,000000,27.29,27.465,26.39,26.41,910727,0
+UCB.US,D,20230424,000000,26.23,26.75,26.04,26.1,635369,0
+UCB.US,D,20230425,000000,25.72,26.01,24.68,24.79,761437,0
+UCB.US,D,20230426,000000,24.85,25.17,24.2,24.48,607016,0
+UCB.US,D,20230427,000000,24.53,24.85,24.175,24.6,896298,0
+UCB.US,D,20230428,000000,24.6,25.04,24.1701,24.9,690464,0
+UCB.US,D,20230501,000000,25.05,25.08,24.43,24.58,564694,0
+UCB.US,D,20230502,000000,24.4,24.43,22.53,22.71,673835,0
+UCB.US,D,20230503,000000,22.86,23.49,22.13,22.31,732090,0
+UCB.US,D,20230504,000000,21.57,21.85,20.37,21.56,752959,0
+UCB.US,D,20230505,000000,22.59,22.97,21.8518,22.41,565055,0
+UCB.US,D,20230508,000000,22.78,23.2,21.6,21.65,625998,0
+UCB.US,D,20230509,000000,21.53,22.4206,21.21,21.55,480465,0
+UCB.US,D,20230510,000000,22.09,22.09,21.32,21.79,477204,0
+UCB.US,D,20230511,000000,21.39,21.69,21.085,21.15,441562,0
+UCB.US,D,20230512,000000,21.36,21.86,20.78,21.11,420551,0
+UCB.US,D,20230515,000000,21.16,21.77,21.06,21.57,385413,0
+UCB.US,D,20230516,000000,21.59,21.81,21.08,21.09,383422,0
+UCB.US,D,20230517,000000,21.6,22.97,21.4,22.76,658394,0
+UCB.US,D,20230518,000000,22.77,23.16,22.415,23.01,597653,0
+UCB.US,D,20230519,000000,23.24,23.565,21.96,22.41,762237,0
+UCB.US,D,20230522,000000,22.73,23.47,22.31,23.31,493960,0
+UCB.US,D,20230523,000000,23.34,24.18,22.985,23.41,611036,0
+UCB.US,D,20230524,000000,23.24,23.24,22.79,23.07,437795,0
+UCB.US,D,20230525,000000,22.8,23.09,22.4,22.94,381089,0
+UCB.US,D,20230526,000000,22.91,23.35,22.4,23.32,340594,0
+UCB.US,D,20230530,000000,23.4,23.5,22.32,23.35,389488,0
+UCB.US,D,20230531,000000,23.22,23.31,22.24,22.61,829198,0
+UCB.US,D,20230601,000000,22.78,23.59,22.51,23.33,415359,0
+UCB.US,D,20230602,000000,23.83,25.11,23.57,24.93,597965,0
+UCB.US,D,20230605,000000,25.11,25.17,23.58,24.2,539957,0
+UCB.US,D,20230606,000000,24.21,26.13,23.81,25.79,1325056,0
+UCB.US,D,20230607,000000,26.23,27.28,25.97,26.95,763547,0
+UCB.US,D,20230608,000000,26.82,26.915,26.12,26.83,611819,0
+UCB.US,D,20230609,000000,26.87,27.07,26.26,26.58,448605,0
+UCB.US,D,20230612,000000,26.73,27.17,25.94,26.27,615567,0
+UCB.US,D,20230613,000000,26.37,27.12,26.215,26.84,424763,0
+UCB.US,D,20230614,000000,26.54,26.89,25.69,25.91,551361,0
+UCB.US,D,20230615,000000,25.96,26.755,25.93,26.63,553604,0
+UCB.US,D,20230616,000000,26.77,26.77,25.96,26.37,1484790,0
+UCB.US,D,20230620,000000,26.26,26.33,25.96,26.2,698714,0
+UCB.US,D,20230621,000000,25.93,26.205,25.43,25.47,800954,0
+UCB.US,D,20230622,000000,25.33,25.38,24.21,24.76,707899,0
+UCB.US,D,20230623,000000,24.36,24.93,23.96,24.12,2445458,0
+UCB.US,D,20230626,000000,25,25.065,24.25,24.34,562481,0
+UCB.US,D,20230627,000000,24.45,25,24.12,24.6,495980,0
+UCB.US,D,20230628,000000,24.44,24.71,24.185,24.62,369552,0
+UCB.US,D,20230629,000000,24.82,25.365,24.82,25.23,384063,0
+UCB.US,D,20230630,000000,25.52,25.52,24.97,24.99,449216,0
+UCB.US,D,20230703,000000,25.01,25.8,25.01,25.69,310899,0
+UCB.US,D,20230705,000000,25.47,25.63,24.935,25.19,523926,0
+UCB.US,D,20230706,000000,24.85,24.9,24.29,24.77,546427,0
+UCB.US,D,20230707,000000,24.78,25.63,24.59,25.26,564367,0
+UCB.US,D,20230710,000000,25.17,25.9,25.06,25.36,535671,0
+UCB.US,D,20230711,000000,25.53,25.848,25.24,25.77,354969,0
+UCB.US,D,20230712,000000,26.11,26.55,25.96,26.33,574683,0
+UCB.US,D,20230713,000000,26.38,27.13,26.325,27.09,713707,0
+UCB.US,D,20230714,000000,27.27,27.27,26.69,26.81,994993,0
+UCB.US,D,20230717,000000,26.67,27.66,26.58,27.51,626444,0
+UCB.US,D,20230718,000000,27.89,28.71,27.7101,28.55,1202409,0
+UCB.US,D,20230719,000000,28,28.34,26.81,28.21,1186026,0
+UCB.US,D,20230720,000000,27.83,28.015,27.09,27.94,1212500,0
+UCB.US,D,20230721,000000,28.2,28.225,27.5,27.91,811669,0
+UCB.US,D,20230724,000000,27.72,28.78,27.72,28.72,714885,0
+UCB.US,D,20230725,000000,28.9,29.01,28.38,28.57,659415,0
+UCB.US,D,20230726,000000,29,29.48,28.59,29.08,861586,0
+UCB.US,D,20230727,000000,29.31,29.31,28.39,28.64,645426,0
+UCB.US,D,20230728,000000,29,29.2,28.58,28.99,446598,0
+UCB.US,D,20230731,000000,29.03,29.38,28.87,29.07,487200,0
+UCB.US,D,20230801,000000,29,29.07,28.44,29.03,389665,0
+UCB.US,D,20230802,000000,28.52,29.01,28.49,28.95,427479,0
+UCB.US,D,20230803,000000,28.89,29.56,28.68,29.48,419447,0
+UCB.US,D,20230804,000000,29.4,29.905,29.295,29.64,385018,0
+UCB.US,D,20230807,000000,29.61,30.18,29.47,30.15,543162,0
+UCB.US,D,20230808,000000,29.35,30,28.73,29.9,474580,0
+UCB.US,D,20230809,000000,29.75,29.76,29.4,29.56,379308,0
+UCB.US,D,20230810,000000,29.65,29.96,29.26,29.36,348623,0
+UCB.US,D,20230811,000000,29.21,29.6,29.1,29.47,345684,0
+UCB.US,D,20230814,000000,29.24,29.24,28.7609,29.03,369002,0
+UCB.US,D,20230815,000000,28.51,28.625,28.02,28.06,423879,0
+UCB.US,D,20230816,000000,28.01,28.32,27.745,27.79,421504,0
+UCB.US,D,20230817,000000,27.87,28.03,27.661,27.76,356108,0
+UCB.US,D,20230818,000000,27.45,27.96,27.39,27.68,493674,0
+UCB.US,D,20230821,000000,27.79,27.98,27.14,27.37,398652,0
+UCB.US,D,20230822,000000,27.38,27.59,26.54,26.54,372607,0
+UCB.US,D,20230823,000000,26.5,26.95,26.29,26.87,369997,0
+UCB.US,D,20230824,000000,26.71,27.41,26.67,27.12,404445,0
+UCB.US,D,20230825,000000,27.24,27.36,26.495,26.88,294471,0
+UCB.US,D,20230828,000000,27.05,27.46,26.97,27.11,337469,0
+UCB.US,D,20230829,000000,27.11,27.48,26.95,27.29,296740,0
+UCB.US,D,20230830,000000,27.27,27.27,26.94,27.14,237269,0
+UCB.US,D,20230831,000000,27.13,27.38,26.84,27,674837,0
+UCB.US,D,20230901,000000,27.12,27.87,27.12,27.59,427959,0
+UCB.US,D,20230905,000000,27.42,27.42,26.135,26.6,638422,0
+UCB.US,D,20230906,000000,26.62,26.8,25.675,25.83,503185,0
+UCB.US,D,20230907,000000,25.55,25.785,25.34,25.57,452028,0
+UCB.US,D,20230908,000000,25.66,25.9,25.22,25.73,298161,0
+UCB.US,D,20230911,000000,25.84,26.08,25.51,25.58,447073,0
+UCB.US,D,20230912,000000,25.64,25.98,25.46,25.81,302711,0
+UCB.US,D,20230913,000000,25.92,25.92,24.911,25.52,510288,0
+UCB.US,D,20230914,000000,25.55,26.06,25.33,26.04,553164,0
+UCB.US,D,20230915,000000,25.85,26.155,25.69,26.05,1570934,0
+UCB.US,D,20230918,000000,25.99,26.03,25.28,25.65,996371,0
+UCB.US,D,20230919,000000,25.69,26.08,25.62,26,680040,0
+UCB.US,D,20230920,000000,26.16,26.39,25.62,25.64,681970,0
+UCB.US,D,20230921,000000,25.43,25.6,24.96,24.96,436397,0
+UCB.US,D,20230922,000000,25.03,25.1,24.61,24.71,407858,0
+UCB.US,D,20230925,000000,24.65,25.25,24.45,25.23,390335,0
+UCB.US,D,20230926,000000,25.02,25.28,24.72,24.77,600258,0
+UCB.US,D,20230927,000000,24.77,25.04,24.52,24.67,477063,0
+UCB.US,D,20230928,000000,24.76,25.32,24.7,25.02,675423,0
+UCB.US,D,20230929,000000,25.26,25.63,25.13,25.41,736595,0
+UCB.US,D,20231002,000000,25.34,25.4,24.7,24.84,810459,0
+UCB.US,D,20231003,000000,24.73,24.87,24.32,24.55,539770,0
+UCB.US,D,20231004,000000,24.61,24.82,24.2725,24.76,468806,0
+UCB.US,D,20231005,000000,24.74,25.5,24.72,25.44,644612,0
+UCB.US,D,20231006,000000,25.28,26,25.11,25.83,682921,0
+UCB.US,D,20231009,000000,25.49,26.145,25.49,25.92,531571,0
+UCB.US,D,20231010,000000,26.11,26.42,25.985,26.09,485676,0
+UCB.US,D,20231011,000000,26.11,26.48,25.82,26.03,717374,0
+UCB.US,D,20231012,000000,25.99,25.99,25.33,25.42,399006,0
+UCB.US,D,20231013,000000,25.66,25.66,24.88,24.92,384255,0
+UCB.US,D,20231016,000000,25.22,25.685,25.17,25.62,511788,0
+UCB.US,D,20231017,000000,25.44,26.55,25.23,26.19,665380,0
+UCB.US,D,20231018,000000,25.41,25.41,24.01,24.13,909429,0
+UCB.US,D,20231019,000000,23.68,24.34,23.62,23.68,901673,0
+UCB.US,D,20231020,000000,23.71,23.71,22.74,22.77,941623,0
+UCB.US,D,20231023,000000,22.7,23.32,22.54,22.67,734763,0
+UCB.US,D,20231024,000000,22.86,23,21.97,22.28,696226,0
+UCB.US,D,20231025,000000,22.14,22.44,21.64,22.14,728444,0
+UCB.US,D,20231026,000000,22.24,22.995,22.24,22.68,660554,0
+UCB.US,D,20231027,000000,22.68,22.77,21.87,22.02,623178,0
+UCB.US,D,20231030,000000,22.34,22.495,21.98,22.17,997286,0
+UCB.US,D,20231031,000000,22.2,22.42,21.95,22.09,771383,0
+UCB.US,D,20231101,000000,22.05,22.18,21.63,22.05,742919,0
+UCB.US,D,20231102,000000,22.37,23.53,22.34,23.42,745754,0
+UCB.US,D,20231103,000000,24.25,24.62,23.92,24,1097530,0
+UCB.US,D,20231106,000000,23.99,24.238,23.425,23.58,557479,0
+UCB.US,D,20231107,000000,23.45,23.78,22.905,23.3,446746,0
+UCB.US,D,20231108,000000,23.41,23.41,23.035,23.17,477917,0
+UCB.US,D,20231109,000000,23.24,23.24,22.49,22.84,591102,0
+UCB.US,D,20231110,000000,22.95,23.13,22.59,22.98,452420,0
+UCB.US,D,20231113,000000,22.8,23.38,22.65,23.15,615760,0
+UCB.US,D,20231114,000000,24.27,25.395,24.27,24.82,901511,0
+UCB.US,D,20231115,000000,24.75,25.33,24.75,25.14,837444,0
+UCB.US,D,20231116,000000,25.03,25.18,24.63,24.8,450303,0
+UCB.US,D,20231117,000000,25.08,25.34,24.88,24.95,560965,0
+UCB.US,D,20231120,000000,24.91,25.02,24.65,24.93,511835,0
+UCB.US,D,20231121,000000,24.8,24.81,24.25,24.26,359875,0
+UCB.US,D,20231122,000000,24.57,24.72,24.31,24.49,373938,0
+UCB.US,D,20231124,000000,24.56,24.59,24.39,24.56,143621,0
+UCB.US,D,20231127,000000,24.43,24.43,24.17,24.35,444650,0
+UCB.US,D,20231128,000000,24.35,24.4,24.02,24.33,465839,0
+UCB.US,D,20231129,000000,24.57,24.95,24.2,24.69,516822,0
+UCB.US,D,20231130,000000,24.78,24.85,24.53,24.65,466023,0
+UCB.US,D,20231201,000000,24.5,26.25,24.48,26.23,515030,0
+UCB.US,D,20231204,000000,26.01,26.55,26.01,26.42,727782,0
+UCB.US,D,20231205,000000,26.39,26.39,26.02,26.15,416640,0
+UCB.US,D,20231206,000000,26.45,27.31,26.42,26.48,583957,0
+UCB.US,D,20231207,000000,26.63,27.14,26.42,27.14,506539,0
+UCB.US,D,20231208,000000,27.16,27.65,27.05,27.49,524493,0
+UCB.US,D,20231211,000000,27.45,27.75,27.2,27.63,483983,0
+UCB.US,D,20231212,000000,27.59,27.795,27.37,27.49,463451,0
+UCB.US,D,20231213,000000,27.5,29.34,27.34,29.32,801823,0
+UCB.US,D,20231214,000000,29.55,30.75,29.55,30.21,1078671,0
+UCB.US,D,20231215,000000,30.43,30.43,29.55,29.96,3303560,0
+UCB.US,D,20231218,000000,30.15,30.3,29.65,29.7,527864,0
+UCB.US,D,20231219,000000,29.81,30.4,29.8,30.05,698145,0
+UCB.US,D,20231220,000000,29.93,30.47,29.24,29.24,802565,0
+UCB.US,D,20231221,000000,29.5,29.56,28.921,29.36,586088,0
+UCB.US,D,20231222,000000,29.67,29.97,29.49,29.63,393049,0
+UCB.US,D,20231226,000000,29.86,30.1,29.0782,29.91,663434,0
+UCB.US,D,20231227,000000,29.85,30.085,29.74,29.96,399699,0
+UCB.US,D,20231228,000000,29.67,30.04,29.445,29.93,340788,0
+UCB.US,D,20231229,000000,29.72,29.92,29.21,29.26,582506,0
+UCB.US,D,20240102,000000,29.08,29.7,29.035,29.17,593270,0
+UCB.US,D,20240103,000000,28.86,28.96,28,28.03,674754,0
+UCB.US,D,20240104,000000,28.17,28.58,27.99,28.55,694359,0
+UCB.US,D,20240105,000000,28.32,29.0224,28.26,28.83,580839,0
+UCB.US,D,20240108,000000,28.66,29.46,28.58,29.45,703491,0
+UCB.US,D,20240109,000000,29,29.45,28.85,29.22,758849,0
+UCB.US,D,20240110,000000,29.03,29.42,28.87,29.38,764616,0
+UCB.US,D,20240111,000000,29.06,29.17,28.49,28.95,1095120,0
+UCB.US,D,20240112,000000,29.28,29.41,28.45,28.87,511186,0
+UCB.US,D,20240116,000000,28.33,28.65,28.19,28.25,711203,0
+UCB.US,D,20240117,000000,27.67,28.28,27.66,27.87,510013,0
+UCB.US,D,20240118,000000,28.03,28.39,27.82,28.13,431392,0
+UCB.US,D,20240119,000000,28.32,28.9,27.88,28.88,595200,0
+UCB.US,D,20240122,000000,29.06,29.725,28.81,29.69,789448,0
+UCB.US,D,20240123,000000,29.95,29.95,28.81,29.1,727388,0
+UCB.US,D,20240124,000000,29.01,29.65,28.66,28.79,591620,0
+UCB.US,D,20240125,000000,29.21,29.29,28.25,28.52,730796,0
+UCB.US,D,20240126,000000,28.78,28.98,28.46,28.58,366204,0
+UCB.US,D,20240129,000000,28.5,29.025,28.46,29.02,450707,0
+UCB.US,D,20240130,000000,29,29.11,28.7,28.83,397332,0
+UCB.US,D,20240131,000000,28.28,28.73,27.26,27.34,709682,0
+UCB.US,D,20240201,000000,27.56,27.77,26.23,27.31,988011,0
+UCB.US,D,20240202,000000,26.71,27.445,26.68,27.33,488879,0
+UCB.US,D,20240205,000000,26.95,27.03,26.51,26.81,569798,0
+UCB.US,D,20240206,000000,26.74,27.08,26.555,26.77,440300,0
+UCB.US,D,20240207,000000,26.78,26.91,26.251,26.68,484704,0
+UCB.US,D,20240208,000000,26.49,26.935,26.48,26.91,457937,0
+UCB.US,D,20240209,000000,26.99,27.35,26.525,27.24,503418,0
+UCB.US,D,20240212,000000,27.18,28.16,27.13,27.88,547006,0
+UCB.US,D,20240213,000000,26.49,26.94,25.71,26.15,860554,0
+UCB.US,D,20240214,000000,26.54,26.73,26.06,26.63,546944,0
+UCB.US,D,20240215,000000,26.88,28,26.87,27.66,776172,0
+UCB.US,D,20240216,000000,27.47,27.62,27.08,27.14,503819,0
+UCB.US,D,20240220,000000,26.75,27.14,26.73,26.79,393088,0
+UCB.US,D,20240221,000000,26.68,26.79,26.43,26.57,665860,0
+UCB.US,D,20240222,000000,26.43,26.74,25.69,26.18,815299,0
+UCB.US,D,20240223,000000,26.19,26.39,25.81,26.06,552106,0
+UCB.US,D,20240226,000000,25.75,26.06,25.45,25.67,569377,0
+UCB.US,D,20240227,000000,25.76,25.99,25.59,25.75,1716125,0
+UCB.US,D,20240228,000000,25.4,26.01,25.35,25.56,630768,0
+UCB.US,D,20240229,000000,26.17,26.51,25.82,26.01,588917,0
+UCB.US,D,20240301,000000,25.82,25.89,25.34,25.65,402097,0
+UCB.US,D,20240304,000000,25.63,26,25.02,25.03,669825,0
+UCB.US,D,20240305,000000,24.89,26.32,24.85,26.26,680392,0
+UCB.US,D,20240306,000000,26.32,26.76,25.59,26.27,500600,0
+UCB.US,D,20240307,000000,26.57,26.82,26.15,26.24,492414,0
+UCB.US,D,20240308,000000,26.74,26.74,26.15,26.22,388868,0
+UCB.US,D,20240311,000000,26.18,26.36,26.03,26.1,331574,0
+UCB.US,D,20240312,000000,25.95,26.09,25.45,25.59,411566,0
+UCB.US,D,20240313,000000,25.47,25.93,25.47,25.71,601105,0
+UCB.US,D,20240314,000000,25.45,25.54,24.67,24.92,681898,0
+UCB.US,D,20240315,000000,24.73,25.265,24.73,25.1,1418352,0
+UCB.US,D,20240318,000000,25.16,25.3,24.75,24.84,422469,0
+UCB.US,D,20240319,000000,24.75,25.05,24.71,24.76,411847,0
+UCB.US,D,20240320,000000,24.62,25.68,24.57,25.35,1394840,0
+UCB.US,D,20240321,000000,25.51,25.85,25.375,25.47,1250897,0
+UCB.US,D,20240322,000000,25.59,25.59,24.69,24.8,897549,0
+UCB.US,D,20240325,000000,24.92,25.345,24.91,24.99,621387,0
+UCB.US,D,20240326,000000,25.28,25.28,24.74,24.75,399820,0
+UCB.US,D,20240327,000000,24.95,25.99,24.92,25.97,578602,0
+UCB.US,D,20240328,000000,25.85,26.44,25.85,26.32,850128,0
+UCB.US,D,20240401,000000,26.14,26.27,25.28,25.29,665603,0
+UCB.US,D,20240402,000000,25.01,25.18,24.79,25.04,734933,0
+UCB.US,D,20240403,000000,24.8,25.22,24.8,25.12,724420,0
+UCB.US,D,20240404,000000,25.52,25.79,25.18,25.25,761674,0
+UCB.US,D,20240405,000000,25.08,25.44,24.8701,25.31,372105,0
+UCB.US,D,20240408,000000,25.435,25.77,25.43,25.61,281280,0
+UCB.US,D,20240409,000000,25.72,26.14,25.69,26.13,482290,0
+UCB.US,D,20240410,000000,25.56,26.06,24.62,24.9,952184,0
+UCB.US,D,20240411,000000,25.01,25.15,24.62,24.92,522463,0
+UCB.US,D,20240412,000000,24.57,24.815,24.51,24.78,421300,0
+UCB.US,D,20240415,000000,24.83,25.125,24.64,24.9,857043,0
+UCB.US,D,20240416,000000,24.68,24.8,24.4,24.54,624970,0
+UCB.US,D,20240417,000000,24.84,25.11,24.55,24.57,668854,0
+UCB.US,D,20240418,000000,24.55,24.82,24.46,24.7,476414,0
+UCB.US,D,20240419,000000,24.52,25.29,24.47,25.25,776469,0
+UCB.US,D,20240422,000000,25.12,25.7599,25.08,25.54,556280,0
+UCB.US,D,20240423,000000,25.54,26.3,25.305,26.18,553966,0
+UCB.US,D,20240424,000000,25.8,26.5305,25.53,26.33,595349,0
+UCB.US,D,20240425,000000,25.97,26.06,25.37,25.82,474418,0
+UCB.US,D,20240426,000000,25.89,26.275,25.865,25.98,377375,0
+UCB.US,D,20240429,000000,26.02,26.19,25.61,25.64,474208,0
+UCB.US,D,20240430,000000,25.5,25.55,25.19,25.23,449604,0
+UCB.US,D,20240501,000000,25.46,26.18,25.46,25.66,654326,0
+UCB.US,D,20240502,000000,25.83,26.12,25.71,26.05,435672,0
+UCB.US,D,20240503,000000,26.45,26.67,26.15,26.32,302889,0
+UCB.US,D,20240506,000000,26.44,26.59,26.335,26.39,390297,0
+UCB.US,D,20240507,000000,26.54,26.67,26.255,26.28,361705,0
+UCB.US,D,20240508,000000,25.95,26.42,25.77,26.37,294847,0
+UCB.US,D,20240509,000000,26.45,26.73,26.29,26.71,364906,0
+UCB.US,D,20240510,000000,26.69,26.78,26.43,26.64,246005,0
+UCB.US,D,20240513,000000,26.91,26.91,26.51,26.54,288218,0
+UCB.US,D,20240514,000000,26.85,26.9,26.52,26.82,290531,0
+UCB.US,D,20240515,000000,27.1,27.33,26.64,26.94,311891,0
+UCB.US,D,20240516,000000,26.92,27,26.73,26.85,286311,0
+UCB.US,D,20240517,000000,26.99,27.3,26.86,26.96,443804,0
+UCB.US,D,20240520,000000,26.94,27.11,26.77,26.78,386516,0
+UCB.US,D,20240521,000000,26.75,27.02,26.68,26.84,405204,0
+UCB.US,D,20240522,000000,26.69,26.78,26.41,26.62,493786,0
+UCB.US,D,20240523,000000,26.7,26.7,25.6,25.68,446259,0
+UCB.US,D,20240524,000000,25.84,25.84,25.45,25.57,579136,0
+UCB.US,D,20240528,000000,25.76,25.76,25.21,25.33,323754,0
+UCB.US,D,20240529,000000,24.88,25.12,24.57,25,805060,0
+UCB.US,D,20240530,000000,25.37,25.53,25.16,25.37,382424,0
+UCB.US,D,20240531,000000,25.46,25.69,25.06,25.66,401746,0
+UCB.US,D,20240603,000000,25.93,25.93,25.24,25.51,506810,0
+UCB.US,D,20240604,000000,25.2,25.46,24.95,24.98,317222,0
+UCB.US,D,20240605,000000,25.13,25.46,24.865,25.12,349018,0
+UCB.US,D,20240606,000000,25.03,25.23,24.89,25.17,321902,0
+UCB.US,D,20240607,000000,24.91,25.13,24.91,25.12,483274,0
+UCB.US,D,20240610,000000,24.82,24.82,24.39,24.58,478609,0
+UCB.US,D,20240611,000000,24.39,24.6,24.17,24.44,429984,0
+UCB.US,D,20240612,000000,25.18,25.7,24.79,25.05,501483,0
+UCB.US,D,20240613,000000,25.01,25.02,24.56,24.83,467757,0
+UCB.US,D,20240614,000000,24.36,24.45,24.1,24.22,371779,0
+UCB.US,D,20240617,000000,24.17,24.67,24.04,24.67,419253,0
+UCB.US,D,20240618,000000,24.67,25.32,24.58,24.97,621718,0
+UCB.US,D,20240620,000000,24.8,24.99,24.6,24.66,413169,0
+UCB.US,D,20240621,000000,24.7,24.7,24.32,24.61,1606034,0
+UCB.US,D,20240624,000000,24.71,25.24,24.625,25.1,488065,0
+UCB.US,D,20240625,000000,24.9,25.04,24.72,24.76,385172,0
+UCB.US,D,20240626,000000,24.54,24.95,24.46,24.87,331885,0
+UCB.US,D,20240627,000000,24.91,25.23,24.6954,25.2,336328,0
+UCB.US,D,20240628,000000,25.47,25.89,25.27,25.46,1713752,0
+UCB.US,D,20240701,000000,25.43,25.64,25.02,25.1,523956,0
+UCB.US,D,20240702,000000,25.07,25.56,25.07,25.46,411718,0
+UCB.US,D,20240703,000000,25.48,25.48,24.97,24.97,252246,0
+UCB.US,D,20240705,000000,25.05,25.08,24.54,24.68,444668,0
+UCB.US,D,20240708,000000,24.85,25.05,24.51,24.56,268343,0
+UCB.US,D,20240709,000000,24.44,24.99,24.36,24.98,451297,0
+UCB.US,D,20240710,000000,25,25.71,24.91,25.65,349362,0
+UCB.US,D,20240711,000000,26.22,27.09,26.08,27.03,770093,0
+UCB.US,D,20240712,000000,27.42,27.465,26.96,27,502074,0
+UCB.US,D,20240715,000000,27.4,28.35,27.4,28.01,738110,0
+UCB.US,D,20240716,000000,28.36,29.37,28.32,29.03,823070,0
+UCB.US,D,20240717,000000,28.67,29.82,28.5,29.6,740767,0
+UCB.US,D,20240718,000000,29.3,30.04,28.87,29.16,810805,0
+UCB.US,D,20240719,000000,29.17,29.68,29.08,29.2,614957,0
+UCB.US,D,20240722,000000,28.97,29.71,28.72,29.54,522675,0
+UCB.US,D,20240723,000000,29.28,30.43,29.24,29.93,1177239,0
+UCB.US,D,20240724,000000,29.96,31.19,29.66,30.05,1036131,0
+UCB.US,D,20240725,000000,30.46,31.57,30.155,31.18,1207802,0
+UCB.US,D,20240726,000000,31.58,31.96,31.3,31.51,663542,0
+UCB.US,D,20240729,000000,31.59,31.7,30.78,30.79,551276,0
+UCB.US,D,20240730,000000,30.99,31.18,30.73,31.07,651439,0
+UCB.US,D,20240731,000000,31.11,31.72,30.71,30.95,597900,0
+UCB.US,D,20240801,000000,30.94,31.025,29.34,29.81,700284,0
+UCB.US,D,20240802,000000,28.64,29.275,28.37,28.76,704315,0
+UCB.US,D,20240805,000000,27.52,28.445,26.96,27.83,774256,0
+UCB.US,D,20240806,000000,27.88,28.31,27.56,28.09,509000,0
+UCB.US,D,20240807,000000,28.91,29.04,27.36,27.43,572900,0
+UCB.US,D,20240808,000000,27.83,28.07,27.54,28.04,439800,0
+UCB.US,D,20240809,000000,27.96,28.11,27.55,27.78,261100,0
+UCB.US,D,20240812,000000,27.92,28.46,27.23,27.49,402600,0
+UCB.US,D,20240813,000000,27.81,27.98,27.28,27.9,427100,0
+UCB.US,D,20240814,000000,27.97,27.97,27.4,27.8,315400,0
+UCB.US,D,20240815,000000,28.57,28.86,28.4,28.46,403800,0
+UCB.US,D,20240816,000000,28.77,29.56,28.47,29.32,631200,0
+UCB.US,D,20240819,000000,29.24,29.705,29.24,29.51,444300,0
+UCB.US,D,20240820,000000,29.31,29.33,28.74,28.84,359000,0
+UCB.US,D,20240821,000000,29.04,29.04,28.62,28.91,233700,0
+UCB.US,D,20240822,000000,28.78,29.27,28.78,29.19,279500,0
+UCB.US,D,20240823,000000,29.35,31.15,29.3478,30.41,571100,0
+UCB.US,D,20240826,000000,30.88,31.06,30.14,30.14,397700,0
+UCB.US,D,20240827,000000,29.83,29.96,29.63,29.78,363200,0
+UCB.US,D,20240828,000000,29.6,30.29,29.535,30.19,274300,0
+UCB.US,D,20240829,000000,30.5,30.5,29.99,30.1,294000,0
+UCB.US,D,20240830,000000,30.25,30.51,29.93,30.47,428800,0
+UCB.US,D,20240903,000000,30.05,30.42,29.91,30.14,428000,0
+UCB.US,D,20240904,000000,29.83,30.365,29.43,29.61,340700,0
+UCB.US,D,20240905,000000,29.92,29.92,29.22,29.28,304800,0
+UCB.US,D,20240906,000000,29.5,29.5,28.5,28.67,387400,0
+UCB.US,D,20240909,000000,28.55,28.87,28.13,28.78,478200,0
+UCB.US,D,20240910,000000,28.78,28.85,28.06,28.62,443300,0
+UCB.US,D,20240911,000000,28.25,28.35,27.57,28.24,481100,0
+UCB.US,D,20240912,000000,28.38,28.6,27.98,28.42,328400,0
+UCB.US,D,20240913,000000,28.84,29.09,28.64,29.05,403500,0
+UCB.US,D,20240916,000000,29,29.46,28.54,29.19,370700,0
+UCB.US,D,20240917,000000,29.56,29.94,29.27,29.28,447600,0
+UCB.US,D,20240918,000000,29.38,30.43,28.91,29.38,559900,0
+UCB.US,D,20240919,000000,30.21,30.36,29.63,30.32,524400,0
+UCB.US,D,20240920,000000,30.1,30.23,29.45,29.54,2435400,0
+UCB.US,D,20240923,000000,29.76,29.95,29.26,29.34,682167,0
+UCB.US,D,20240924,000000,29.35,29.445,28.84,28.85,571772,0
+UCB.US,D,20240925,000000,28.79,28.86,28.305,28.39,409153,0
+UCB.US,D,20240926,000000,28.69,28.9,28.51,28.62,531558,0
+UCB.US,D,20240927,000000,29.01,29.07,28.48,28.62,1060151,0
+UCB.US,D,20240930,000000,28.61,29.31,28.555,29.08,507625,0
+UCB.US,D,20241001,000000,28.86,28.86,27.93,28.07,401439,0
+UCB.US,D,20241002,000000,27.94,28.39,27.69,27.8,695203,0
+UCB.US,D,20241003,000000,27.47,28.08,27.46,28.07,746720,0
+UCB.US,D,20241004,000000,28.56,28.72,28.14,28.41,434209,0
+UCB.US,D,20241007,000000,28.22,28.2729,27.78,27.98,385438,0
+UCB.US,D,20241008,000000,28.1,28.1,27.51,27.59,511059,0
+UCB.US,D,20241009,000000,27.5,28.01,27.35,27.74,600698,0
+UCB.US,D,20241010,000000,27.42,27.7,27.22,27.58,420419,0
+UCB.US,D,20241011,000000,27.72,28.72,27.72,28.53,471361,0
+UCB.US,D,20241014,000000,28.48,29.17,28.2,29.01,445090,0
+UCB.US,D,20241015,000000,29.04,29.96,28.96,29.22,587873,0
+UCB.US,D,20241016,000000,29.63,29.95,29.36,29.72,416939,0
+UCB.US,D,20241017,000000,29.68,29.94,29.47,29.91,342366,0
+UCB.US,D,20241018,000000,29.94,29.94,29.25,29.3,461451,0
+UCB.US,D,20241021,000000,29.26,29.26,28.17,28.24,369453,0
+UCB.US,D,20241022,000000,28.25,28.7,28.17,28.67,550159,0
+UCB.US,D,20241023,000000,26.185,28.41,26,28.2,827921,0
+UCB.US,D,20241024,000000,28.18,28.29,27.63,28.25,553367,0
+UCB.US,D,20241025,000000,28.3,28.51,27.52,27.65,325897,0
+UCB.US,D,20241028,000000,28,28.7,27.8609,28.58,409992,0
+UCB.US,D,20241029,000000,28.33,28.56,28.14,28.55,422472,0
+UCB.US,D,20241030,000000,28.38,29.41,28.38,29.11,559677,0
+UCB.US,D,20241031,000000,29.21,29.22,28.44,28.46,540769,0
+UCB.US,D,20241101,000000,28.73,28.84,28.111,28.22,927048,0
+UCB.US,D,20241104,000000,28.14,28.14,27.38,27.8,335773,0
+UCB.US,D,20241105,000000,27.84,28.39,27.82,28.35,451593,0
+UCB.US,D,20241106,000000,30.45,32.8,29.8201,32.39,1749997,0
+UCB.US,D,20241107,000000,32.19,32.245,31.105,31.34,700739,0
+UCB.US,D,20241108,000000,31.6,32.035,31.19,31.7,716912,0
+UCB.US,D,20241111,000000,32.4,33.42,32.29,32.47,722140,0
+UCB.US,D,20241112,000000,32.65,33.04,32.46,32.59,700694,0
+UCB.US,D,20241113,000000,32.705,33.37,32.51,32.6,640708,0
+UCB.US,D,20241114,000000,32.72,32.8,32.2,32.4,645303,0
+UCB.US,D,20241115,000000,32.63,32.8,32.125,32.79,623850,0
+UCB.US,D,20241118,000000,32.77,33.27,32.77,33.15,844331,0
+UCB.US,D,20241119,000000,32.455,33.08,32.36,32.77,722814,0
+UCB.US,D,20241120,000000,32.745,32.745,32.11,32.49,729838,0
+UCB.US,D,20241121,000000,32.73,33.4,32.7,33.13,546821,0
+UCB.US,D,20241122,000000,33.245,34.35,33.1391,34.27,591287,0
+UCB.US,D,20241125,000000,34.62,35.38,34.15,34.68,1018699,0
+UCB.US,D,20241126,000000,34.54,34.65,34.1801,34.39,672164,0
+UCB.US,D,20241127,000000,34.61,35,34.125,34.17,518078,0
+UCB.US,D,20241129,000000,34.17,34.5,33.56,33.81,359400,0
+UCB.US,D,20241202,000000,33.855,34.05,33.455,33.77,600540,0
+UCB.US,D,20241203,000000,33.815,34.04,33.575,33.78,479676,0
+UCB.US,D,20241204,000000,33.74,34.07,33.6554,34,488545,0
+UCB.US,D,20241205,000000,33.81,34.25,33.51,33.54,618077,0
+UCB.US,D,20241206,000000,33.85,34.02,33.53,33.91,420578,0
+UCB.US,D,20241209,000000,33.84,34.35,33.74,33.76,648790,0
+UCB.US,D,20241210,000000,33.69,34.0899,33.27,33.58,890651,0
+UCB.US,D,20241211,000000,33.95,34.45,33.85,34,759717,0
+UCB.US,D,20241212,000000,33.96,34.1,33.26,33.3,649722,0
+UCB.US,D,20241213,000000,33.23,33.49,32.82,33.21,464101,0
+UCB.US,D,20241216,000000,32.91,33.29,32.75,33.25,534215,0
+UCB.US,D,20241217,000000,33.1,33.32,32.625,32.89,797163,0
+UCB.US,D,20241218,000000,33.19,33.34,30.89,31.09,1524478,0
+UCB.US,D,20241219,000000,31.72,32.05,30.96,31.05,906326,0
+UCB.US,D,20241220,000000,31.05,32.01,30.92,31.6,2146294,0
+UCB.US,D,20241223,000000,31.58,31.85,31.38,31.79,848119,0
+UCB.US,D,20241224,000000,31.92,32.21,31.74,32.21,206663,0
+UCB.US,D,20241226,000000,31.99,32.63,31.84,32.62,440796,0
+UCB.US,D,20241227,000000,32.265,32.64,31.77,32.35,646078,0
+UCB.US,D,20241230,000000,32.11,32.41,31.86,32.31,513645,0
+UCB.US,D,20241231,000000,32.49,32.66,32.235,32.31,481240,0
+UCB.US,D,20250102,000000,32.37,32.56,31.5,31.53,483431,0
+UCB.US,D,20250103,000000,31.48,31.96,31.13,31.85,755812,0
+UCB.US,D,20250106,000000,31.88,32.575,31.7901,31.83,683384,0
+UCB.US,D,20250107,000000,31.95,32.09,31.08,31.45,652459,0
+UCB.US,D,20250108,000000,31.25,31.44,30.97,31.12,504064,0
+UCB.US,D,20250110,000000,30.585,30.59,29.61,29.84,540146,0
+UCB.US,D,20250113,000000,29.58,30.02,29.48,29.94,494134,0
+UCB.US,D,20250114,000000,30.115,31.42,30.1,31.37,483815,0
+UCB.US,D,20250115,000000,32.48,32.57,31.79,32.06,507550,0
+UCB.US,D,20250116,000000,31.78,32.17,31.7,32.04,538024,0
+UCB.US,D,20250117,000000,32.285,32.64,32.03,32.61,916933,0
+UCB.US,D,20250121,000000,32.75,33.57,32.75,33.25,1144232,0
+UCB.US,D,20250122,000000,33.5,33.82,32.65,32.95,775551,0
+UCB.US,D,20250123,000000,33,33.26,32.71,32.95,858914,0
+UCB.US,D,20250124,000000,32.9,33.115,32.6,32.97,654198,0
+UCB.US,D,20250127,000000,33.03,33.55,32.92,33.53,765709,0
+UCB.US,D,20250128,000000,33.54,33.82,33.26,33.57,633479,0
+UCB.US,D,20250129,000000,33.48,33.7,32.48,32.9,750420,0
+UCB.US,D,20250130,000000,33.21,33.5,32.675,33.05,1034682,0
+UCB.US,D,20250131,000000,33.15,33.38,32.83,33.17,576651,0
+UCB.US,D,20250203,000000,32.315,32.83,31.83,32.53,444979,0
+UCB.US,D,20250204,000000,32.46,33.48,32.45,33.47,366817,0
+UCB.US,D,20250205,000000,33.61,34,33.13,34,558100,0
+UCB.US,D,20250206,000000,33.93,34.34,33.79,34.3,533690,0
+UCB.US,D,20250207,000000,34.305,34.41,33.11,34.12,796606,0
+UCB.US,D,20250210,000000,34.235,34.265,33.72,33.87,496929,0
+UCB.US,D,20250211,000000,33.73,34.57,33.58,34.57,385023,0
+UCB.US,D,20250212,000000,33.88,34.01,33.21,33.21,585333,0
+UCB.US,D,20250213,000000,33.315,33.495,32.96,33.47,359170,0
+UCB.US,D,20250214,000000,33.8,33.92,33.14,33.47,454550,0
+UCB.US,D,20250218,000000,33.65,33.735,33.185,33.55,429770,0
+UCB.US,D,20250219,000000,33.28,33.525,33.09,33.24,379471,0
+UCB.US,D,20250220,000000,33.1,33.125,32.33,32.57,343584,0
+UCB.US,D,20250221,000000,33,33.005,31.8,31.89,500167,0
+UCB.US,D,20250224,000000,32.36,32.36,31.3,31.33,466816,0
+UCB.US,D,20250225,000000,31.69,31.88,31.3,31.38,466330,0
+UCB.US,D,20250226,000000,31.24,31.665,30.925,31.32,457489,0
+UCB.US,D,20250227,000000,31.37,32.01,31.23,31.68,562463,0
+UCB.US,D,20250228,000000,31.92,32.555,31.735,32.23,924732,0
+UCB.US,D,20250303,000000,32.42,32.71,31.8,32.02,603899,0
+UCB.US,D,20250304,000000,31.74,31.74,30.43,30.45,581207,0
+UCB.US,D,20250305,000000,30.49,30.805,29.86,30.3,551100,0
+UCB.US,D,20250306,000000,29.985,30.14,29.53,29.89,499596,0
+UCB.US,D,20250307,000000,29.8,29.875,29.09,29.61,609866,0
+UCB.US,D,20250310,000000,29.11,29.44,28.03,28.35,869587,0
+UCB.US,D,20250311,000000,28.61,28.87,27.915,28.06,607834,0
+UCB.US,D,20250312,000000,28.305,28.67,27.8,28.43,662712,0
+UCB.US,D,20250313,000000,28.43,28.78,27.87,27.9,552426,0
+UCB.US,D,20250314,000000,27.94,28.54,27.8135,28.47,664859,0
+UCB.US,D,20250317,000000,28.35,28.795,28.34,28.58,578798,0
+UCB.US,D,20250318,000000,28.23,28.8,28.23,28.64,1181920,0
+UCB.US,D,20250319,000000,28.625,29.36,28.57,28.93,1343619,0
+UCB.US,D,20250320,000000,28.15,28.77,27.67,28.12,928470,0
+UCB.US,D,20250321,000000,27.76,28.22,27.53,27.98,1896621,0
+UCB.US,D,20250324,000000,28.52,29.07,28.26,28.93,867030,0
+UCB.US,D,20250325,000000,28.965,29.11,28.61,28.65,3124433,0
+UCB.US,D,20250326,000000,28.86,29.3,28.61,28.71,821434,0
+UCB.US,D,20250327,000000,28.65,28.84,28.33,28.55,635400,0
+UCB.US,D,20250328,000000,28.552,28.552,27.65,27.8,472872,0
+UCB.US,D,20250331,000000,27.41,28.255,27.36,28.13,899468,0
+UCB.US,D,20250401,000000,27.925,27.99,27.355,27.7,703053,0
+UCB.US,D,20250402,000000,27.45,27.985,27.23,27.91,856147,0
+UCB.US,D,20250403,000000,26.47,26.74,25.275,25.45,1303138,0
+UCB.US,D,20250404,000000,24.25,24.39,23.41,24.24,1269297,0
+UCB.US,D,20250407,000000,23.585,25.54,23.38,24.1,1365116,0
+UCB.US,D,20250408,000000,24.77,25.17,23.38,23.74,1182784,0
+UCB.US,D,20250409,000000,23.43,25.875,23.21,25.52,2290117,0
+UCB.US,D,20250410,000000,24.825,25,22.93,23.7,1777085,0
+UCB.US,D,20250411,000000,23.565,23.85,23.045,23.6,775266,0
+UCB.US,D,20250414,000000,23.975,24.03,23.19,23.83,658427,0
+UCB.US,D,20250415,000000,24.06,24.835,23.77,24.52,951358,0
+UCB.US,D,20250416,000000,24.66,24.9,24.4,24.65,1226715,0
+UCB.US,D,20250417,000000,24.83,24.98,24.45,24.79,1063249,0
+UCB.US,D,20250421,000000,24.44,24.65,24.09,24.58,860246,0
+UCB.US,D,20250422,000000,24.675,26.275,24.675,26.27,1285254,0
+UCB.US,D,20250423,000000,26.845,27.73,26.46,26.63,1068421,0
+UCB.US,D,20250424,000000,26.56,27.41,26.2425,27.31,827784,0
+UCB.US,D,20250425,000000,27.01,27.32,26.87,27.26,693973,0
+UCB.US,D,20250428,000000,27.345,27.57,27.09,27.56,675053,0
+UCB.US,D,20250429,000000,27.65,27.82,27.15,27.77,816587,0
+UCB.US,D,20250430,000000,27.345,27.74,26.88,27.61,713260,0
+UCB.US,D,20250501,000000,27.525,28.115,27.36,27.88,907296,0
+UCB.US,D,20250502,000000,28.305,28.65,28.015,28.57,560810,0
+UCB.US,D,20250505,000000,28.375,28.85,28.215,28.44,469057,0
+UCB.US,D,20250506,000000,28.07,28.34,27.81,27.85,536909,0
+UCB.US,D,20250507,000000,28.11,28.2,27.85,28.02,691201,0
+UCB.US,D,20250508,000000,28.265,28.93,28.25,28.62,562602,0
+UCB.US,D,20250509,000000,28.635,28.795,28.31,28.53,423277,0
+UCB.US,D,20250512,000000,30.23,30.27,29.67,29.76,651557,0
+UCB.US,D,20250513,000000,29.823,30,29.665,29.77,508037,0
+UCB.US,D,20250514,000000,29.76,29.87,29.445,29.7,358583,0
+UCB.US,D,20250515,000000,29.57,29.965,29.455,29.76,424352,0
+UCB.US,D,20250516,000000,29.53,29.85,29.355,29.68,506842,0
+UCB.US,D,20250519,000000,29.345,29.585,29.12,29.49,375255,0
+UCB.US,D,20250520,000000,29.3851,29.71,29.31,29.44,340250,0
+UCB.US,D,20250521,000000,29.17,29.17,28.36,28.39,348137,0
+UCB.US,D,20250522,000000,28.35,28.82,28.255,28.6,635157,0
+UCB.US,D,20250523,000000,27.985,28.41,27.78,28.34,603817,0
+UCB.US,D,20250527,000000,28.652,29.21,28.26,29.18,501014,0
+UCB.US,D,20250528,000000,29.1,29.11,28.66,28.7,429233,0
+UCB.US,D,20250529,000000,28.81,28.94,28.55,28.94,533685,0
+UCB.US,D,20250530,000000,28.68,28.88,28.51,28.74,586519,0
+UCB.US,D,20250602,000000,28.625,28.625,28.065,28.4,525082,0
+UCB.US,D,20250603,000000,28.355,28.98,28.33,28.84,534205,0
+UCB.US,D,20250604,000000,28.71,28.915,28.475,28.63,668956,0
+UCB.US,D,20250605,000000,28.64,28.775,28.4,28.68,491080,0
+UCB.US,D,20250606,000000,29.22,29.37,28.96,29.28,658187,0
+UCB.US,D,20250609,000000,29.4723,29.83,29.36,29.49,466088,0
+UCB.US,D,20250610,000000,29.71,30.07,29.47,29.82,685536,0
+UCB.US,D,20250611,000000,29.8,30,29,29.17,1254501,0
+UCB.US,D,20250612,000000,29.01,29.235,28.69,29.11,528647,0
+UCB.US,D,20250613,000000,28.31,28.73,28.11,28.23,869740,0
+UCB.US,D,20250616,000000,28.555,28.59,27.87,27.9,749030,0
+UCB.US,D,20250617,000000,27.49,28.04,27.47,27.52,782425,0
+UCB.US,D,20250618,000000,27.36,27.995,27.23,27.79,765797,0
+UCB.US,D,20250620,000000,27.94,28.155,27.81,27.85,1232470,0
+UCB.US,D,20250623,000000,27.81,28.675,27.7,28.66,563696,0
+UCB.US,D,20250624,000000,28.925,29.34,28.89,29.04,582095,0
+UCB.US,D,20250625,000000,29.035,29.29,28.77,29.03,640684,0
+UCB.US,D,20250626,000000,29.17,29.93,29.13,29.9,672186,0
+UCB.US,D,20250627,000000,29.92,30.28,29.67,29.95,1427310,0
+UCB.US,D,20250630,000000,29.89,30.21,29.78,29.79,794492,0
+UCB.US,D,20250701,000000,29.65,31.12,29.65,30.86,608956,0
+UCB.US,D,20250702,000000,30.975,31.485,30.74,31.4,625627,0
+UCB.US,D,20250703,000000,31.74,32.03,31.67,31.79,327462,0
+UCB.US,D,20250707,000000,31.85,31.92,31.01,31.19,425374,0
+UCB.US,D,20250708,000000,30.945,31.755,30.83,31.34,653665,0
+UCB.US,D,20250709,000000,31.51,31.62,31.185,31.48,536371,0
+UCB.US,D,20250710,000000,31.39,31.88,31.28,31.67,506059,0
+UCB.US,D,20250711,000000,31.42,31.42,31.1037,31.2,414056,0
+UCB.US,D,20250714,000000,31.19,31.75,31.13,31.74,516060,0
+UCB.US,D,20250715,000000,31.65,31.66,30.66,30.7,662050,0
+UCB.US,D,20250716,000000,30.91,31.08,30.27,30.98,552818,0
+UCB.US,D,20250717,000000,30.93,31.73,30.72,31.72,801339,0
+UCB.US,D,20250718,000000,31.8,32,31.36,31.72,756713,0
+UCB.US,D,20250721,000000,31.815,32.025,31.42,31.43,627854,0
+UCB.US,D,20250722,000000,31.355,31.6,31.15,31.27,1179205,0
+UCB.US,D,20250723,000000,31.67,32.14,31.16,31.93,951636,0
+UCB.US,D,20250724,000000,31.835,32.12,31.22,31.37,983548,0
+UCB.US,D,20250725,000000,31.325,31.59,30.82,31.54,805838,0
+UCB.US,D,20250728,000000,31.555,31.555,31.26,31.37,703346,0
+UCB.US,D,20250729,000000,31.51,31.6,30.96,31.24,791877,0
+UCB.US,D,20250730,000000,31.27,31.38,30.54,30.78,537092,0
+UCB.US,D,20250731,000000,30.525,30.63,30.09,30.5,854800,0
+UCB.US,D,20250801,000000,30.05,30.12,29.29,29.91,828541,0
+UCB.US,D,20250804,000000,29.975,30.39,29.83,30.23,806777,0
+UCB.US,D,20250805,000000,30.3,30.38,29.41,30.13,821885,0
+UCB.US,D,20250806,000000,30.125,30.2,29.865,29.88,547397,0
+UCB.US,D,20250807,000000,30.11,30.18,29.365,29.47,509594,0
+UCB.US,D,20250808,000000,29.79,29.82,29.46,29.7,481604,0
+UCB.US,D,20250811,000000,29.835,30.01,29.46,29.61,414649,0
+UCB.US,D,20250812,000000,30.145,30.96,29.82,30.9,465817,0
+UCB.US,D,20250813,000000,30.93,31.63,30.93,31.57,580320,0
+UCB.US,D,20250814,000000,31.295,31.575,30.96,31.56,485026,0
+UCB.US,D,20250815,000000,31.74,31.85,31.17,31.21,580554,0
+UCB.US,D,20250818,000000,31.31,31.31,30.88,31.24,471896,0
+UCB.US,D,20250819,000000,31.155,31.73,31.1,31.24,392607,0
+UCB.US,D,20250820,000000,31.255,31.345,30.96,31.27,395956,0
+UCB.US,D,20250821,000000,31.115,31.44,30.97,31.29,379587,0
+UCB.US,D,20250822,000000,31.36,32.945,31.36,32.75,986154,0
+UCB.US,D,20250825,000000,32.585,32.85,32.48,32.66,521947,0
+UCB.US,D,20250826,000000,32.545,33.31,32.48,33.12,491379,0
+UCB.US,D,20250827,000000,33.11,33.75,33,33.68,619822,0
+UCB.US,D,20250828,000000,33.675,33.78,33.34,33.49,434389,0
+UCB.US,D,20250829,000000,33.515,33.71,33.321,33.4,663714,0
+UCB.US,D,20250902,000000,32.945,33.26,32.69,33.1,474669,0
+UCB.US,D,20250903,000000,32.93,33.46,32.775,32.98,385222,0
+UCB.US,D,20250904,000000,33.15,33.58,32.93,33.58,347703,0
+UCB.US,D,20250905,000000,33.86,34.04,33.105,33.28,440740,0
+UCB.US,D,20250908,000000,33.28,33.28,32.77,33.06,391913,0
+UCB.US,D,20250909,000000,33.08,33.115,32.54,32.61,500847,0
+UCB.US,D,20250910,000000,32.635,32.8,32.48,32.54,446546,0
+UCB.US,D,20250911,000000,32.56,32.81,32.35,32.66,468511,0
+UCB.US,D,20250912,000000,32.59,32.66,32.26,32.41,624720,0
+UCB.US,D,20250915,000000,32.25,32.26,31.62,31.7,577216,0
+UCB.US,D,20250916,000000,31.655,31.7,31,31.25,573294,0
+UCB.US,D,20250917,000000,31.35,32.2,31.275,31.56,661874,0
+UCB.US,D,20250918,000000,31.72,32.49,31.65,32.39,872630,0
+UCB.US,D,20250919,000000,32.43,32.5,31.93,32.23,1728159,0
+UCB.US,D,20250922,000000,31.91,32.145,31.5,31.8,595659,0
+UCB.US,D,20250923,000000,31.97,32.28,31.365,31.4,582484,0
+UCB.US,D,20250924,000000,31.43,31.6109,31.24,31.42,555858,0
+UCB.US,D,20250925,000000,31.27,31.83,31.19,31.64,457990,0
+UCB.US,D,20250926,000000,31.795,32.09,31.53,31.83,433044,0
+UCB.US,D,20250929,000000,31.855,32.1,31.18,31.44,754129,0
+UCB.US,D,20250930,000000,31.55,31.63,30.89,31.35,544131,0
+UCB.US,D,20251001,000000,31.06,31.18,30.68,30.93,371814,0
+UCB.US,D,20251002,000000,31.045,31.245,30.79,31.15,652952,0
+UCB.US,D,20251003,000000,31.26,31.86,31.26,31.51,1006011,0
+UCB.US,D,20251006,000000,31.6,32.33,31.5,31.85,562091,0
+UCB.US,D,20251007,000000,32.11,32.11,31.795,32.07,831857,0
+UCB.US,D,20251008,000000,32.2,32.345,31.86,32.01,469497,0
+UCB.US,D,20251009,000000,32.015,32.235,31.65,32.02,530744,0
+UCB.US,D,20251010,000000,32.145,32.39,30.47,30.5,836113,0
+UCB.US,D,20251013,000000,31.14,31.54,30.82,31.49,684240,0
+UCB.US,D,20251014,000000,31.23,32.63,31.23,32.4,628756,0
+UCB.US,D,20251015,000000,32.36,32.64,31.385,31.55,533438,0
+UCB.US,D,20251016,000000,31.3,31.4,29.28,29.48,775504,0
+UCB.US,D,20251017,000000,29.76,30.049,29.405,29.96,672853,0
+UCB.US,D,20251020,000000,30.04,30.68,30.04,30.49,565826,0
+UCB.US,D,20251021,000000,30.45,30.605,30.22,30.22,686262,0
+UCB.US,D,20251022,000000,31.395,31.395,29.04,30.06,771953,0
+UCB.US,D,20251023,000000,30.095,30.28,29.72,29.86,812663,0
+UCB.US,D,20251024,000000,30.06,30.38,29.855,29.93,668070,0
+UCB.US,D,20251027,000000,30.18,30.22,29.84,30.07,486047,0
+UCB.US,D,20251028,000000,29.96,30,29.575,29.81,435798,0
+UCB.US,D,20251029,000000,29.45,30.01,28.94,29.23,704848,0
+UCB.US,D,20251030,000000,28.96,29.5,28.94,29.27,734154,0
+UCB.US,D,20251031,000000,29.08,29.275,28.75,29.2,669774,0
+UCB.US,D,20251103,000000,29.105,29.34,28.65,29.34,767970,0
+UCB.US,D,20251104,000000,29.03,29.36,28.79,29.17,587899,0
+UCB.US,D,20251105,000000,29.23,29.71,29.1,29.45,613247,0
+UCB.US,D,20251106,000000,29.38,29.67,29.105,29.49,545712,0
+UCB.US,D,20251107,000000,29.34,29.98,29.23,29.97,732753,0
+UCB.US,D,20251110,000000,30.145,30.35,29.915,30.09,542909,0
+UCB.US,D,20251111,000000,30.045,30.32,29.71,30.27,495888,0
+UCB.US,D,20251112,000000,30.5,30.75,30.09,30.13,859603,0
+UCB.US,D,20251113,000000,29.69,30.35,29.69,29.98,612268,0
+UCB.US,D,20251114,000000,29.91,30.31,29.48,30.24,677297,0
+UCB.US,D,20251117,000000,30.04,30.13,28.855,28.94,699726,0
+UCB.US,D,20251118,000000,28.82,29.575,28.82,29.35,774581,0
+UCB.US,D,20251119,000000,29.36,29.81,29.36,29.77,668214,0
+UCB.US,D,20251120,000000,30.25,30.55,29.51,29.75,879473,0
+UCB.US,D,20251121,000000,30,30.9101,29.77,30.53,731355,0
+UCB.US,D,20251124,000000,30.455,30.58,30.24,30.34,526025,0
+UCB.US,D,20251125,000000,30.39,31.62,30.39,31.23,736089,0
+UCB.US,D,20251126,000000,31.09,31.39,30.93,30.93,1115559,0
+UCB.US,D,20251128,000000,30.875,31.01,30.53,30.56,428384,0
+UCB.US,D,20251201,000000,30.415,31,30.4,30.96,594614,0
+UCB.US,D,20251202,000000,31.45,31.45,30.67,30.71,480520,0
+UCB.US,D,20251203,000000,30.695,31.52,30.695,31.29,575543,0
+UCB.US,D,20251204,000000,31.22,31.4,31.1,31.36,428628,0
+UCB.US,D,20251205,000000,31.2,31.29,31.06,31.11,427572,0
+UCB.US,D,20251208,000000,31.255,31.65,31.04,31.21,759149,0
+UCB.US,D,20251209,000000,31.3,31.905,31.26,31.41,693680,0
+UCB.US,D,20251210,000000,31.41,32.69,31.315,32.38,880436,0
+UCB.US,D,20251211,000000,32.17,32.89,32.17,32.42,662052,0
+UCB.US,D,20251212,000000,32.505,32.61,32.04,32.39,704133,0
+UCB.US,D,20251215,000000,32.41,32.67,32.11,32.28,779529,0
+UCB.US,D,20251216,000000,32.22,32.47,32.03,32.28,877996,0
+UCB.US,D,20251217,000000,32.255,32.83,32.23,32.46,1091205,0
+UCB.US,D,20251218,000000,32.63,32.72,32.28,32.36,926665,0
+UCB.US,D,20251219,000000,32.45,32.51,31.95,32.26,1417109,0
+UCB.US,D,20251222,000000,32.27,32.66,32.26,32.45,563659,0
+UCB.US,D,20251223,000000,32.73,32.82,32.35,32.44,619811,0
+UCB.US,D,20251224,000000,32.15,32.55,32.15,32.52,328092,0
+UCB.US,D,20251226,000000,32.56,32.6,32.03,32.27,478445,0
+UCB.US,D,20251229,000000,32.08,32.46,31.795,31.85,502682,0
+UCB.US,D,20251230,000000,31.83,31.84,31.58,31.65,372471,0
+UCB.US,D,20251231,000000,31.65,31.79,31.145,31.22,474770,0
+UCB.US,D,20260102,000000,31.2,31.56,30.73,31.45,514621,0
+UCB.US,D,20260105,000000,31.61,32.54,31.31,32.11,612188,0
+UCB.US,D,20260106,000000,32.015,32.34,31.77,32.26,696860,0
+UCB.US,D,20260107,000000,32.3,32.72,32.02,32.53,1176589,0
+UCB.US,D,20260108,000000,32.53,33.59,32.41,33.28,767567,0
+UCB.US,D,20260109,000000,33.41,33.425,32.8391,33.04,782265,0
+UCB.US,D,20260112,000000,32.8,32.935,32.565,32.69,757079,0
+UCB.US,D,20260113,000000,32.825,32.98,32.45,32.48,968622,0
+UCB.US,D,20260114,000000,31.33,33.68,31.33,33.39,1306005,0
+UCB.US,D,20260115,000000,33.76,34.15,33.3,33.91,941042,0
+UCB.US,D,20260116,000000,33.85,34.05,33.64,33.86,996339,0
+UCB.US,D,20260120,000000,33.49,33.985,33.34,33.5,1334526,0
+UCB.US,D,20260121,000000,33.98,35.37,33.75,35.15,2112046,0
+UCB.US,D,20260122,000000,35.09,35.72,34.95,35.11,1165430,0
+UCB.US,D,20260123,000000,34.93,34.97,33.77,33.87,939630,0
+UCB.US,D,20260126,000000,33.805,34.2,33.26,33.57,1146943,0
+UCB.US,D,20260127,000000,33.71,34.11,33.61,34.01,1096326,0
+UCB.US,D,20260128,000000,34.11,34.53,33.995,34.23,1255930,0
+UCB.US,D,20260129,000000,34.445,34.765,34.195,34.7,1100222,0
+UCB.US,D,20260130,000000,34.3,34.69,34.01,34.43,931408,0
+UCB.US,D,20260202,000000,34.27,35.36,34.06,34.99,856167,0
+UCB.US,D,20260203,000000,35.07,35.95,34.825,35.37,1021450,0
+UCB.US,D,20260204,000000,35.75,36.25,35.52,35.88,846401,0
+UCB.US,D,20260205,000000,35.87,36.37,35.64,36.07,961422,0
+UCB.US,D,20260206,000000,36.6,36.77,36.29,36.51,940978,0
+UCB.US,D,20260209,000000,36.21,36.5,35.88,35.89,636913,0
+UCB.US,D,20260210,000000,35.79,35.98,34.98,35.37,656941,0
+UCB.US,D,20260211,000000,35.565,35.96,34.8,34.97,539081,0
+UCB.US,D,20260212,000000,35.23,35.54,33.975,34.54,682137,0
+UCB.US,D,20260213,000000,34.155,34.8,34.155,34.56,536152,0
+UCB.US,D,20260217,000000,34.79,35.11,34.29,34.87,767844,0
+UCB.US,D,20260218,000000,34.785,35.47,34.4,34.56,857152,0
diff --git a/daily/us/nasdaq stocks/3/ucl.us.txt b/daily/us/nasdaq stocks/3/ucl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d52a3d771c287be508a6711c251184e874f0e82
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ucl.us.txt	
@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCL.US,D,20200610,000000,22.5,24.77,17,17.24,948337,0
+UCL.US,D,20200611,000000,16.21,18.23,16.01,17.17,263443,0
+UCL.US,D,20200612,000000,17.9,17.9,16.23,16.53,80032,0
+UCL.US,D,20200615,000000,16,17.77,15.55,17.1399,63622,0
+UCL.US,D,20200616,000000,17.66,18,16.56,17.99,66549,0
+UCL.US,D,20200617,000000,18.32,18.32,17.41,17.9037,14806,0
+UCL.US,D,20200618,000000,17.8,18.15,16,16.33,61656,0
+UCL.US,D,20200619,000000,16.62,16.98,16.4,16.4,23617,0
+UCL.US,D,20200622,000000,17.45,17.45,16.6,16.74,6333,0
+UCL.US,D,20200623,000000,16.78,17,16.4001,16.8427,14882,0
+UCL.US,D,20200624,000000,17.44,17.44,16.33,16.5678,17861,0
+UCL.US,D,20200625,000000,16.4999,16.78,16.3931,16.7499,6160,0
+UCL.US,D,20200626,000000,16.525,16.73,16.43,16.43,7561,0
+UCL.US,D,20200629,000000,16.33,16.7,16,16.6824,13996,0
+UCL.US,D,20200630,000000,16.5,16.67,16.2,16.475,10544,0
+UCL.US,D,20200701,000000,16.3,16.5759,16.11,16.2499,18233,0
+UCL.US,D,20200702,000000,16.1501,16.25,15.6,15.7912,16806,0
+UCL.US,D,20200706,000000,15.99,16,15.5124,15.5124,11252,0
+UCL.US,D,20200707,000000,15.51,15.7125,13.71,13.77,26050,0
+UCL.US,D,20200708,000000,13.78,14,13.5501,13.875,12960,0
+UCL.US,D,20200709,000000,13.88,13.8801,13.26,13.6001,7746,0
+UCL.US,D,20200710,000000,13.8,14.5,13.45,13.89,10312,0
+UCL.US,D,20200713,000000,14.4,14.8,14.239,14.4452,10084,0
+UCL.US,D,20200714,000000,14.6115,14.6115,14,14.55,7627,0
+UCL.US,D,20200715,000000,14.36,14.36,14.02,14.16,6100,0
+UCL.US,D,20200716,000000,14.09,14.09,13.61,13.89,2745,0
+UCL.US,D,20200717,000000,13.61,14,13.61,13.93,3719,0
+UCL.US,D,20200720,000000,14.09,14.09,13.6,13.83,2168,0
+UCL.US,D,20200721,000000,13.75,13.7519,13.75,13.7519,958,0
+UCL.US,D,20200722,000000,13.8,13.8,12.29,13.19,11322,0
+UCL.US,D,20200723,000000,12.77,12.89,12.31,12.56,2909,0
+UCL.US,D,20200724,000000,12.28,13,12.14,13,5974,0
+UCL.US,D,20200727,000000,13.38,13.5,12.89,13.25,3014,0
+UCL.US,D,20200728,000000,13.12,13.22,12.0101,12.5,2170,0
+UCL.US,D,20200729,000000,12.2,12.3,12,12.15,2901,0
+UCL.US,D,20200730,000000,12.15,12.94,12.15,12.6,6423,0
+UCL.US,D,20200731,000000,12.6,14.26,12.6,13.58,7240,0
+UCL.US,D,20200803,000000,13.58,13.8,13,13.3435,2820,0
+UCL.US,D,20200804,000000,13.21,13.97,13.21,13.97,2228,0
+UCL.US,D,20200805,000000,13.84,13.84,13.65,13.65,880,0
+UCL.US,D,20200806,000000,13.67,13.98,13.1005,13.98,3220,0
+UCL.US,D,20200807,000000,13.66,13.67,13.1,13.11,2635,0
+UCL.US,D,20200810,000000,13.33,13.33,12.51,12.95,3968,0
+UCL.US,D,20200811,000000,13.08,13.08,12.8,12.8,1243,0
+UCL.US,D,20200812,000000,13,16,12.2729,14.49,75744,0
+UCL.US,D,20200813,000000,14.5,14.5,13.35,13.35,12017,0
+UCL.US,D,20200814,000000,13.87,14.46,13.4,14.116,4407,0
+UCL.US,D,20200817,000000,14.76,15.7499,14,14,9499,0
+UCL.US,D,20200818,000000,13.2,14.65,13,13.6948,7123,0
+UCL.US,D,20200819,000000,14.9,14.9,13.91,14.371,3882,0
+UCL.US,D,20200820,000000,14.4,14.625,13.85,13.85,5361,0
+UCL.US,D,20200821,000000,13.46,14.56,13.46,14.56,1787,0
+UCL.US,D,20200824,000000,14.6,14.6,14.0002,14.22,1863,0
+UCL.US,D,20200825,000000,13.73,14.41,13.3101,13.9799,1454,0
+UCL.US,D,20200826,000000,13.91,13.91,13.32,13.62,4120,0
+UCL.US,D,20200827,000000,13.62,13.7877,13.54,13.54,1247,0
+UCL.US,D,20200828,000000,13.53,13.72,13.53,13.72,1958,0
+UCL.US,D,20200831,000000,14.7,14.7,14.38,14.5,1899,0
+UCL.US,D,20200901,000000,13.9881,13.9881,13.9881,13.9881,352,0
+UCL.US,D,20200902,000000,14,14.03,13.8,13.99,3141,0
+UCL.US,D,20200903,000000,14,14,14,14,570,0
+UCL.US,D,20200904,000000,13.475,13.4925,13.1945,13.3,1046,0
+UCL.US,D,20200908,000000,13.19,13.19,13,13.06,699,0
+UCL.US,D,20200909,000000,13.5,13.5,13,13.0645,1236,0
+UCL.US,D,20200910,000000,13,13.5829,13,13.5829,632,0
+UCL.US,D,20200911,000000,13.52,13.75,13.03,13.33,1136,0
+UCL.US,D,20200914,000000,13.63,13.87,13.02,13.28,2620,0
+UCL.US,D,20200915,000000,13.06,13.06,13.06,13.06,976,0
+UCL.US,D,20200916,000000,13.1,13.1,12.7,12.71,1674,0
+UCL.US,D,20200918,000000,13.59,13.59,13.18,13.18,1638,0
+UCL.US,D,20200921,000000,13.1,13.1,13.1,13.1,467,0
+UCL.US,D,20200922,000000,13.39,13.39,12.62,12.7504,3209,0
+UCL.US,D,20200923,000000,13.075,13.075,13.075,13.075,403,0
+UCL.US,D,20200924,000000,13.3,13.3,13.3,13.3,2339,0
+UCL.US,D,20200925,000000,13.175,13.175,13.175,13.175,428,0
+UCL.US,D,20200928,000000,13,13,13,13,768,0
+UCL.US,D,20200929,000000,13.49,13.49,13.0773,13.0773,1165,0
+UCL.US,D,20200930,000000,13.07,13.07,12.3928,12.3928,2529,0
+UCL.US,D,20201005,000000,12.95,12.98,12.95,12.98,681,0
+UCL.US,D,20201007,000000,12.3,12.795,12.3,12.745,1217,0
+UCL.US,D,20201008,000000,12.79,12.79,12.79,12.79,715,0
+UCL.US,D,20201009,000000,12.79,12.83,12.5,12.5,2288,0
+UCL.US,D,20201012,000000,12.0511,13,12.0511,12.99,768,0
+UCL.US,D,20201014,000000,12.88,12.9,12.88,12.89,963,0
+UCL.US,D,20201015,000000,12.23,12.33,12.23,12.33,427,0
+UCL.US,D,20201016,000000,12.37,12.37,12.37,12.37,215,0
+UCL.US,D,20201019,000000,12.28,12.64,12.28,12.64,293,0
+UCL.US,D,20201021,000000,12.65,12.65,12.65,12.65,351,0
+UCL.US,D,20201022,000000,12.15,12.15,12.11,12.11,986,0
+UCL.US,D,20201023,000000,12.2,12.465,12.2,12.465,367,0
+UCL.US,D,20201026,000000,12.4,12.4,12.1103,12.1103,880,0
+UCL.US,D,20201027,000000,12,12,12,12,653,0
+UCL.US,D,20201028,000000,11.68,11.68,11.68,11.68,570,0
+UCL.US,D,20201029,000000,11,11,10.4,10.7,1241,0
+UCL.US,D,20201103,000000,10,10,10,10,490,0
+UCL.US,D,20201104,000000,10,10,10,10,480,0
+UCL.US,D,20201105,000000,9.1901,9.1901,9.1901,9.1901,539,0
+UCL.US,D,20201106,000000,9,9.88,8.56,9.88,3486,0
+UCL.US,D,20201109,000000,9.9,9.9,9.88,9.88,732,0
+UCL.US,D,20201111,000000,9.73,9.73,9.73,9.73,323,0
+UCL.US,D,20201112,000000,9.06,9.3,9.06,9.3,1041,0
+UCL.US,D,20201113,000000,10.21,10.24,9.4169,9.675,2211,0
+UCL.US,D,20201116,000000,9.3452,9.3452,9.02,9.02,727,0
+UCL.US,D,20201117,000000,8.77,9.25,8.77,9.25,771,0
+UCL.US,D,20201119,000000,9.144,9.144,9,9,1189,0
+UCL.US,D,20201123,000000,9.405,10,9.405,9.8,1335,0
+UCL.US,D,20201124,000000,10.42,10.44,9.38,9.82,35247,0
+UCL.US,D,20201125,000000,9.7,9.99,9.13,9.41,52451,0
+UCL.US,D,20201127,000000,9.26,9.56,9.25,9.31,35435,0
+UCL.US,D,20201130,000000,9.26,13.05,9.26,13,65731,0
+UCL.US,D,20201201,000000,13.06,13.06,11.6211,12.08,44468,0
+UCL.US,D,20201202,000000,12,12,11.02,11.23,39605,0
+UCL.US,D,20201203,000000,11.24,13.5,11.21,11.21,37372,0
+UCL.US,D,20201204,000000,11.31,11.6945,11.28,11.51,45014,0
+UCL.US,D,20201207,000000,11.98,12.8113,11.58,12.74,38400,0
+UCL.US,D,20201208,000000,12.28,12.28,12,12.1,35478,0
+UCL.US,D,20201209,000000,12.28,12.45,12.01,12.04,50240,0
+UCL.US,D,20201210,000000,12.13,12.9147,12.11,12.63,41394,0
+UCL.US,D,20201211,000000,12.7,12.99,12.5,12.99,34695,0
+UCL.US,D,20201214,000000,12.99,13.07,12.51,12.6568,37602,0
+UCL.US,D,20201215,000000,12.61,12.65,12.2001,12.65,35565,0
+UCL.US,D,20201216,000000,12.65,12.65,11.43,11.96,34268,0
+UCL.US,D,20201217,000000,12.01,13,11.68,12.45,42307,0
+UCL.US,D,20201218,000000,12.35,12.36,11.91,12.2,34809,0
+UCL.US,D,20201221,000000,12.56,12.56,11.91,12.2,42210,0
+UCL.US,D,20201222,000000,12.2,12.21,11.81,11.81,51339,0
+UCL.US,D,20201223,000000,12.2,12.2,9.61,9.61,43705,0
+UCL.US,D,20201224,000000,10.4,10.5,9.65,10.38,17571,0
+UCL.US,D,20201228,000000,10.55,10.7067,10.02,10.52,35373,0
+UCL.US,D,20201229,000000,10.7,10.7,10.27,10.47,42211,0
+UCL.US,D,20201230,000000,10.17,10.6,10.12,10.36,43898,0
+UCL.US,D,20201231,000000,10.22,11.9,10.13,10.54,38976,0
+UCL.US,D,20210104,000000,10.69,11.42,10.68,11,40204,0
+UCL.US,D,20210105,000000,11.16,11.16,10.62,10.87,40484,0
+UCL.US,D,20210106,000000,10.81,10.94,10.58,10.69,46788,0
+UCL.US,D,20210107,000000,10.59,11.04,10.28,10.28,49145,0
+UCL.US,D,20210108,000000,10.61,11.1909,10.28,10.79,39947,0
+UCL.US,D,20210111,000000,10.49,10.75,10.28,10.53,40967,0
+UCL.US,D,20210112,000000,10.635,10.7,10.4,10.4,34420,0
+UCL.US,D,20210113,000000,10.25,10.57,10.25,10.25,34737,0
+UCL.US,D,20210114,000000,10.2,10.7,10.2,10.405,41612,0
+UCL.US,D,20210115,000000,10.5,10.55,10.2602,10.2999,37286,0
+UCL.US,D,20210119,000000,10.12,10.3,10.1,10.16,23450,0
+UCL.US,D,20210120,000000,10.19,10.4,10.11,10.11,31734,0
+UCL.US,D,20210121,000000,10.3,10.34,10.13,10.13,31669,0
+UCL.US,D,20210122,000000,10.13,10.4,10.13,10.38,35899,0
+UCL.US,D,20210125,000000,10.15,10.38,10.15,10.38,33885,0
+UCL.US,D,20210126,000000,10.28,11.29,10.28,10.62,36234,0
+UCL.US,D,20210127,000000,10.69,10.95,10.55,10.8,38400,0
+UCL.US,D,20210128,000000,10.556,11.15,10.556,10.61,29873,0
+UCL.US,D,20210129,000000,10.55,10.77,10.5,10.51,29019,0
+UCL.US,D,20210201,000000,10.5002,10.66,10.19,10.3,30743,0
+UCL.US,D,20210202,000000,10.4,10.68,10.22,10.22,32971,0
+UCL.US,D,20210203,000000,10.39,10.5,10.34,10.4,32274,0
+UCL.US,D,20210204,000000,10.2525,10.7,10.2525,10.63,22386,0
+UCL.US,D,20210205,000000,10.75,10.75,10.55,10.6,34897,0
+UCL.US,D,20210208,000000,10.65,11.43,10.58,10.97,17008,0
+UCL.US,D,20210209,000000,11.09,11.34,10.3651,10.89,20372,0
+UCL.US,D,20210210,000000,11.29,11.29,10.63,11.18,9438,0
+UCL.US,D,20210211,000000,11.23,12.02,11.23,12.02,24265,0
+UCL.US,D,20210212,000000,11.85,13.84,10.916,12.75,126146,0
+UCL.US,D,20210216,000000,13.16,14.2,12.69,13,59125,0
+UCL.US,D,20210217,000000,13,14,13,13.85,21047,0
+UCL.US,D,20210218,000000,13.75,13.85,13.08,13.22,7101,0
+UCL.US,D,20210219,000000,13.65,13.65,13.0001,13.55,7054,0
+UCL.US,D,20210222,000000,13.95,13.95,12.81,12.99,7306,0
+UCL.US,D,20210223,000000,12.99,12.9925,11.51,12.035,11875,0
+UCL.US,D,20210224,000000,12.42,12.42,11.67,12.01,10585,0
+UCL.US,D,20210225,000000,12.95,12.95,12,12.19,4600,0
+UCL.US,D,20210226,000000,12,12.15,11.53,11.8,1545,0
+UCL.US,D,20210301,000000,12.04,12.04,11.03,11.03,2071,0
+UCL.US,D,20210302,000000,12.28,12.28,11.05,11.36,4103,0
+UCL.US,D,20210303,000000,11.2795,11.6164,10.8933,11.18,2643,0
+UCL.US,D,20210304,000000,11.19,11.35,10.7501,10.9477,3957,0
+UCL.US,D,20210305,000000,10.9,10.95,10.4,10.4,3581,0
+UCL.US,D,20210308,000000,10.4227,10.52,10.4,10.4,3708,0
+UCL.US,D,20210309,000000,10.705,10.75,10.705,10.75,780,0
+UCL.US,D,20210310,000000,11.154,11.35,11.0901,11.17,3399,0
+UCL.US,D,20210311,000000,11.05,11.06,10.31,10.8,12637,0
+UCL.US,D,20210312,000000,10.36,10.66,10.36,10.4,1209,0
+UCL.US,D,20210315,000000,11.09,11.09,10.6027,10.65,4125,0
+UCL.US,D,20210316,000000,10.66,10.6833,10.66,10.6833,658,0
+UCL.US,D,20210317,000000,10.68,10.68,10.37,10.37,2627,0
+UCL.US,D,20210318,000000,11.08,11.08,10.3,10.49,9466,0
+UCL.US,D,20210319,000000,10.6627,10.6627,10.49,10.6,1271,0
+UCL.US,D,20210322,000000,10.6,10.6,10.08,10.11,3236,0
+UCL.US,D,20210323,000000,10.15,10.299,9.6,10.035,38397,0
+UCL.US,D,20210324,000000,9.9908,10.5,9.8,10.06,40778,0
+UCL.US,D,20210325,000000,10.2027,11,10.2027,10.89,28389,0
+UCL.US,D,20210326,000000,11,12.45,10.7,12.1,31531,0
+UCL.US,D,20210329,000000,12.54,12.99,11.74,12.18,13642,0
+UCL.US,D,20210330,000000,12.16,12.16,11.4255,11.54,3537,0
+UCL.US,D,20210331,000000,11,11,10.3,10.55,19733,0
+UCL.US,D,20210401,000000,10.6307,11.49,10.6307,10.9,6854,0
+UCL.US,D,20210405,000000,10.73,10.81,10.5001,10.5691,1573,0
+UCL.US,D,20210406,000000,10.85,10.85,10.85,10.85,391,0
+UCL.US,D,20210407,000000,11.6,11.6,10.53,10.53,4183,0
+UCL.US,D,20210408,000000,10.5,10.5,10.3,10.49,16234,0
+UCL.US,D,20210409,000000,10.3844,10.5,10.31,10.31,899,0
+UCL.US,D,20210412,000000,10.3,11,10.3,10.3,2108,0
+UCL.US,D,20210413,000000,10.36,10.36,10.3,10.3,10853,0
+UCL.US,D,20210414,000000,10.19,10.19,9.71,9.83,3451,0
+UCL.US,D,20210415,000000,10.59,10.59,10.45,10.45,1565,0
+UCL.US,D,20210416,000000,10.31,10.34,10.31,10.31,666,0
+UCL.US,D,20210419,000000,10.192,10.192,9.8,9.86,7723,0
+UCL.US,D,20210420,000000,9.9,9.973,9.85,9.973,605,0
+UCL.US,D,20210421,000000,10.25,10.26,10.1595,10.1595,689,0
+UCL.US,D,20210422,000000,10.3,12.56,10.3,12.2,58772,0
+UCL.US,D,20210423,000000,12,13.706,11.09,13.29,72053,0
+UCL.US,D,20210426,000000,12,13.95,11.85,13.36,43620,0
+UCL.US,D,20210427,000000,12,12.59,11.8908,12.0501,21115,0
+UCL.US,D,20210428,000000,12,12.9228,11.9,12.68,15832,0
+UCL.US,D,20210429,000000,12,12.12,11.4,11.745,10594,0
+UCL.US,D,20210430,000000,12.478,12.478,10.51,10.65,15785,0
+UCL.US,D,20210503,000000,10.84,11.82,10.65,10.79,4994,0
+UCL.US,D,20210504,000000,10.67,10.67,10,10.6042,1991,0
+UCL.US,D,20210506,000000,10.42,11.2962,10.42,10.7,3276,0
+UCL.US,D,20210510,000000,10.6723,13.66,10.6723,12.99,104391,0
+UCL.US,D,20210511,000000,12,12.1747,11.6,11.6,16653,0
+UCL.US,D,20210512,000000,11.55,11.5967,9.88,11.045,21725,0
+UCL.US,D,20210513,000000,10.01,11.5,10.01,10.52,26961,0
+UCL.US,D,20210514,000000,10.51,11.04,10.51,10.6374,13549,0
+UCL.US,D,20210517,000000,10.6711,11.4563,10.6711,11.4563,1016,0
+UCL.US,D,20210518,000000,10.73,11.3231,10.7,11.0195,2613,0
+UCL.US,D,20210519,000000,11.2348,11.2348,10.5337,10.5337,752,0
+UCL.US,D,20210520,000000,10.8821,10.8821,10.6,10.6,1210,0
+UCL.US,D,20210521,000000,10.88,10.98,10.88,10.9599,1729,0
+UCL.US,D,20210524,000000,11,11.2799,10.9,11.1367,4153,0
+UCL.US,D,20210525,000000,11.6,13.9,10.4,10.4,450108,0
+UCL.US,D,20210526,000000,10.6,13.37,10.6,12.7,98888,0
+UCL.US,D,20210527,000000,12,13,11.53,11.88,46649,0
+UCL.US,D,20210528,000000,12,12.3101,11.55,11.65,24423,0
+UCL.US,D,20210601,000000,11.7888,11.96,10.93,11,12055,0
+UCL.US,D,20210602,000000,11.472,11.472,11.1,11.32,5408,0
+UCL.US,D,20210603,000000,11.2772,11.4362,11.2361,11.3856,1500,0
+UCL.US,D,20210604,000000,11.39,11.97,11.095,11.5296,2750,0
+UCL.US,D,20210607,000000,11.45,11.8398,10.89,11.3022,7556,0
+UCL.US,D,20210608,000000,11.39,11.6,10.83,10.97,43452,0
+UCL.US,D,20210609,000000,11.01,11.9,10.89,10.95,12642,0
+UCL.US,D,20210610,000000,11.0169,11.15,10.8001,10.99,8374,0
+UCL.US,D,20210611,000000,10.9,11.4255,10.7,11.4255,18586,0
+UCL.US,D,20210614,000000,10.6,11.08,10.6,11.07,7253,0
+UCL.US,D,20210615,000000,10.6246,11.18,10.6246,11.18,9699,0
+UCL.US,D,20210616,000000,10.99,11.48,10.83,10.88,17391,0
+UCL.US,D,20210617,000000,10.91,11.0309,10.91,10.9975,9629,0
+UCL.US,D,20210618,000000,11.49,11.49,10.8663,10.8663,1915,0
+UCL.US,D,20210621,000000,10.9,11.02,10.7073,10.99,2480,0
+UCL.US,D,20210622,000000,10.8427,10.99,10.8,10.95,3400,0
+UCL.US,D,20210623,000000,10.95,11,10.81,10.81,4671,0
+UCL.US,D,20210624,000000,10.8,10.9,10.8,10.8,1628,0
+UCL.US,D,20210625,000000,10.81,10.81,10.51,10.8,4319,0
+UCL.US,D,20210628,000000,10.63,10.97,10.5399,10.57,3768,0
+UCL.US,D,20210629,000000,10.6612,10.6612,10.51,10.51,2987,0
+UCL.US,D,20210630,000000,10.8,10.8,9.24,10,46232,0
+UCL.US,D,20210701,000000,10,10.2,10,10.1,1279,0
+UCL.US,D,20210702,000000,10.01,10.29,9.81,10.29,5260,0
+UCL.US,D,20210706,000000,9.98,9.98,9.51,9.685,7027,0
+UCL.US,D,20210707,000000,9.65,9.88,9.215,9.25,18853,0
+UCL.US,D,20210708,000000,9.34,9.88,9.1518,9.67,20609,0
+UCL.US,D,20210709,000000,9.8467,9.8467,9.05,9.51,26001,0
+UCL.US,D,20210712,000000,9.24,9.8063,9.12,9.6629,13610,0
+UCL.US,D,20210713,000000,9.42,9.4973,9.11,9.4,8091,0
+UCL.US,D,20210714,000000,9.4,9.4985,9.03,9.2,4898,0
+UCL.US,D,20210715,000000,9.14,9.35,9,9,7212,0
+UCL.US,D,20210716,000000,9,9.2376,9,9.2376,1213,0
+UCL.US,D,20210719,000000,8.6501,9.88,7.885,9.09,81655,0
+UCL.US,D,20210720,000000,9,9.4,8.81,9.34,52238,0
+UCL.US,D,20210721,000000,9.46,9.87,8.84,9.41,108229,0
+UCL.US,D,20210722,000000,9.25,9.88,8.85,8.9,50038,0
+UCL.US,D,20210723,000000,8.91,8.99,7.65,7.83,57392,0
+UCL.US,D,20210726,000000,7.61,8.52,7.33,7.52,62578,0
+UCL.US,D,20210727,000000,7.59,8.22,6.5,6.59,72069,0
+UCL.US,D,20210728,000000,6.76,7.79,6.76,7.2,59339,0
+UCL.US,D,20210729,000000,6.93,7.71,6.9,7.14,80702,0
+UCL.US,D,20210730,000000,7.25,7.71,6.88,7.29,59795,0
+UCL.US,D,20210802,000000,7.28,7.75,6.9,7.12,57172,0
+UCL.US,D,20210803,000000,7.5,7.5,7.01,7.3321,76160,0
+UCL.US,D,20210804,000000,7.4,7.6,6.9,7.05,58628,0
+UCL.US,D,20210805,000000,7.05,7.54,7.05,7.27,52549,0
+UCL.US,D,20210806,000000,7.2,8.56,7.07,7.65,94124,0
+UCL.US,D,20210809,000000,7.48,7.92,7.13,7.7,116992,0
+UCL.US,D,20210810,000000,7.84,8.56,7.33,7.48,103913,0
+UCL.US,D,20210811,000000,7.51,8.04,7.2,7.2,103687,0
+UCL.US,D,20210812,000000,7.5,7.5,6.66,6.89,108824,0
+UCL.US,D,20210813,000000,6.92,7.055,6.18,6.1801,113307,0
+UCL.US,D,20210816,000000,6.26,6.81,5.87,6.34,125241,0
+UCL.US,D,20210817,000000,6.52,6.8,6.02,6.52,103553,0
+UCL.US,D,20210818,000000,6.56,6.56,6.055,6.25,161846,0
+UCL.US,D,20210819,000000,6.2527,6.45,5.79,6,126192,0
+UCL.US,D,20210820,000000,6.1,6.38,5.91,6.02,115895,0
+UCL.US,D,20210823,000000,6.31,6.36,5.72,6.27,114601,0
+UCL.US,D,20210824,000000,6.34,6.75,6.02,6.39,112063,0
+UCL.US,D,20210825,000000,6.39,7,6.26,6.76,115819,0
+UCL.US,D,20210826,000000,6.35,6.6,5.907,6.4,167249,0
+UCL.US,D,20210827,000000,6.42,6.59,6.25,6.36,66295,0
+UCL.US,D,20210830,000000,6.2548,6.63,6.15,6.36,104299,0
+UCL.US,D,20210831,000000,6.35,6.99,6.28,6.71,59081,0
+UCL.US,D,20210901,000000,6.5,6.83,6.3991,6.7,99339,0
+UCL.US,D,20210902,000000,6.76,7.41,6.46,7.34,62502,0
+UCL.US,D,20210903,000000,7.12,7.7,7.12,7.36,65096,0
+UCL.US,D,20210907,000000,7.16,7.55,7.11,7.39,113837,0
+UCL.US,D,20210908,000000,7.26,7.69,7.205,7.43,139603,0
+UCL.US,D,20210909,000000,7.37,7.6,7.34,7.6,64012,0
+UCL.US,D,20210910,000000,7.55,7.9584,7.35,7.49,83391,0
+UCL.US,D,20210913,000000,7.5,7.6,7.26,7.3,92848,0
+UCL.US,D,20210914,000000,7.19,7.41,6.5,6.5,101786,0
+UCL.US,D,20210915,000000,6.52,6.7407,6.25,6.27,39421,0
+UCL.US,D,20210916,000000,6.37,6.64,5.86,5.9,89328,0
+UCL.US,D,20210917,000000,6.07,6.315,5.25,5.39,81960,0
+UCL.US,D,20210920,000000,5.42,7.43,5.115,6.15,2502174,0
+UCL.US,D,20210921,000000,6.06,6.1415,5.0018,5.08,215236,0
+UCL.US,D,20210922,000000,5.16,5.35,5.1,5.11,58392,0
+UCL.US,D,20210923,000000,5.2,5.2,4.68,4.83,47050,0
+UCL.US,D,20210924,000000,4.83,5.05,4.18,4.97,76250,0
+UCL.US,D,20210927,000000,5.03,5.31,4.83,4.83,49831,0
+UCL.US,D,20210928,000000,4.8,5.29,4.44,4.55,77351,0
+UCL.US,D,20210929,000000,4.46,4.61,3.97,4.01,74986,0
+UCL.US,D,20210930,000000,4.01,4.43,4.01,4.35,45687,0
+UCL.US,D,20211001,000000,4.36,4.76,4.35,4.63,39067,0
+UCL.US,D,20211004,000000,4.65,4.88,4.378,4.54,37071,0
+UCL.US,D,20211005,000000,4.52,4.85,4.3,4.33,53243,0
+UCL.US,D,20211006,000000,4.31,4.59,4.02,4.22,36709,0
+UCL.US,D,20211007,000000,4.26,4.56,4.2,4.49,36446,0
+UCL.US,D,20211008,000000,4.47,4.57,4.24,4.25,25284,0
+UCL.US,D,20211011,000000,4.2,4.2,3.95,4.09,23930,0
+UCL.US,D,20211012,000000,4.01,4.09,3.8,3.84,21470,0
+UCL.US,D,20211013,000000,3.89,4,3.84,3.97,22674,0
+UCL.US,D,20211014,000000,4,4.13,3.85,3.85,22453,0
+UCL.US,D,20211015,000000,3.82,4.43,3.82,3.97,126096,0
+UCL.US,D,20211018,000000,3.91,4.39,3.85,3.88,153800,0
+UCL.US,D,20211019,000000,3.91,4.0564,3.65,3.79,48117,0
+UCL.US,D,20211020,000000,3.73,3.77,3.6,3.71,21579,0
+UCL.US,D,20211021,000000,3.69,4.41,3.01,3.12,1502095,0
+UCL.US,D,20211022,000000,3.11,3.202,2.64,2.76,170972,0
+UCL.US,D,20211025,000000,2.95,3.06,2.75,2.94,132011,0
+UCL.US,D,20211026,000000,2.94,2.99,2.66,2.95,57891,0
+UCL.US,D,20211027,000000,2.91,3.05,2.7,3,74385,0
+UCL.US,D,20211028,000000,2.82,3.39,2.82,3.18,247583,0
+UCL.US,D,20211029,000000,3.103,3.29,2.93,3.13,154549,0
+UCL.US,D,20211101,000000,3.16,3.29,2.99,3.17,62912,0
+UCL.US,D,20211102,000000,3.15,3.35,2.93,3,28097,0
+UCL.US,D,20211103,000000,3.09,3.1208,2.89,3.05,41517,0
+UCL.US,D,20211104,000000,3.08,3.08,2.9,2.96,11215,0
+UCL.US,D,20211105,000000,2.9,2.9,2.77,2.77,39499,0
+UCL.US,D,20211108,000000,2.88,2.98,2.75,2.98,41293,0
+UCL.US,D,20211109,000000,2.97,3.1215,2.86,2.91,16839,0
+UCL.US,D,20211110,000000,2.98,3.1,2.66,2.88,44617,0
+UCL.US,D,20211111,000000,3,3,2.7251,2.79,19816,0
+UCL.US,D,20211112,000000,2.76,2.995,2.76,2.84,35350,0
+UCL.US,D,20211115,000000,2.75,2.99,2.75,2.97,55398,0
+UCL.US,D,20211116,000000,2.87,2.99,2.79,2.92,47835,0
+UCL.US,D,20211117,000000,2.75,2.91,2.7,2.8,51774,0
+UCL.US,D,20211118,000000,2.8,2.9,2.5048,2.51,68529,0
+UCL.US,D,20211119,000000,2.7,2.76,2.58,2.75,43756,0
+UCL.US,D,20211122,000000,2.74,2.75,2.59,2.68,33292,0
+UCL.US,D,20211123,000000,2.68,2.905,2.59,2.83,56505,0
+UCL.US,D,20211124,000000,2.82,2.98,2.65,2.89,74548,0
+UCL.US,D,20211126,000000,2.64,2.95,2.6,2.81,58754,0
+UCL.US,D,20211129,000000,2.73,2.9,2.48,2.48,65981,0
+UCL.US,D,20211130,000000,2.4,2.6899,2.4,2.66,58500,0
+UCL.US,D,20211201,000000,2.59,2.79,2.57,2.66,49664,0
+UCL.US,D,20211202,000000,2.51,2.63,2.39,2.4,62360,0
+UCL.US,D,20211203,000000,2.55,3.43,2.2,2.8,2263047,0
+UCL.US,D,20211206,000000,2.47,2.72,2.25,2.31,197522,0
+UCL.US,D,20211207,000000,2.26,2.41,1.9331,2.36,211854,0
+UCL.US,D,20211208,000000,2.3,2.65,2.2527,2.5985,65394,0
+UCL.US,D,20211209,000000,2.58,2.79,2.39,2.7,60110,0
+UCL.US,D,20211210,000000,2.62,2.8,2.53,2.67,60145,0
+UCL.US,D,20211213,000000,2.7,2.84,2.5313,2.61,55077,0
+UCL.US,D,20211214,000000,2.5,2.61,2.35,2.49,63433,0
+UCL.US,D,20211215,000000,2.39,2.6,2.25,2.295,102288,0
+UCL.US,D,20211216,000000,2.27,2.5,2.16,2.48,119482,0
+UCL.US,D,20211217,000000,2.4799,2.51,2.26,2.47,122167,0
+UCL.US,D,20211220,000000,2.41,2.6799,2.35,2.67,202607,0
+UCL.US,D,20211221,000000,2.89,3.0712,2.68,2.81,166452,0
+UCL.US,D,20211222,000000,2.82,3.27,2.754,3.03,173110,0
+UCL.US,D,20211223,000000,3.35,3.77,3.1907,3.3,402279,0
+UCL.US,D,20211227,000000,3.15,3.6318,3.07,3.51,192470,0
+UCL.US,D,20211228,000000,3.63,3.8474,3.5299,3.81,199887,0
+UCL.US,D,20211229,000000,3.84,4.4,3.68,4.4,155561,0
+UCL.US,D,20211230,000000,4.48,5.42,4.48,5.1,370011,0
+UCL.US,D,20211231,000000,4.89,6.9699,4.845,6.59,627275,0
+UCL.US,D,20220103,000000,6.59,6.59,3.5,3.8,923408,0
+UCL.US,D,20220104,000000,4.08,4.13,2.97,3.1,478344,0
+UCL.US,D,20220105,000000,2.99,3.2,2.7701,2.84,329329,0
+UCL.US,D,20220106,000000,2.71,2.79,2.3102,2.41,165466,0
+UCL.US,D,20220107,000000,2.66,2.66,2.17,2.25,133012,0
+UCL.US,D,20220110,000000,2.25,2.2552,1.98,2.1,125452,0
+UCL.US,D,20220111,000000,2.25,2.42,2.0404,2.2,108785,0
+UCL.US,D,20220112,000000,2.32,2.3628,2.21,2.3,106259,0
+UCL.US,D,20220113,000000,2.34,2.36,2.11,2.11,79707,0
+UCL.US,D,20220114,000000,2.04,2.34,2.02,2.19,52885,0
+UCL.US,D,20220118,000000,2.11,2.225,2.03,2.04,56817,0
+UCL.US,D,20220119,000000,2.02,2.28,1.9601,2.09,67686,0
+UCL.US,D,20220120,000000,1.9401,2.161,1.9401,2.11,104437,0
+UCL.US,D,20220121,000000,2.02,2.19,1.88,1.98,117570,0
+UCL.US,D,20220124,000000,1.82,1.95,1.6,1.85,53423,0
+UCL.US,D,20220125,000000,1.8,2.03,1.6718,1.9,150541,0
+UCL.US,D,20220126,000000,1.82,2.09,1.76,1.93,54257,0
+UCL.US,D,20220127,000000,1.86,1.91,1.69,1.76,51416,0
+UCL.US,D,20220128,000000,1.71,1.84,1.628,1.64,66352,0
+UCL.US,D,20220131,000000,1.68,1.93,1.6,1.83,219442,0
+UCL.US,D,20220201,000000,1.91,1.985,1.73,1.84,59237,0
+UCL.US,D,20220202,000000,1.76,1.93,1.74,1.81,58081,0
+UCL.US,D,20220203,000000,1.76,1.9,1.68,1.74,59694,0
+UCL.US,D,20220204,000000,1.67,1.83,1.51,1.55,134733,0
+UCL.US,D,20220207,000000,1.58,1.6341,1.35,1.465,960210,0
+UCL.US,D,20220208,000000,2.03,2.2,1.62,2.03,10773614,0
+UCL.US,D,20220209,000000,1.84,1.94,1.73,1.87,937940,0
+UCL.US,D,20220210,000000,1.75,1.85,1.7,1.72,321693,0
+UCL.US,D,20220211,000000,1.72,1.79,1.62,1.72,147264,0
+UCL.US,D,20220214,000000,1.6035,1.77,1.6035,1.76,95602,0
+UCL.US,D,20220215,000000,1.8,1.83,1.711,1.77,57715,0
+UCL.US,D,20220216,000000,1.89,1.9239,1.65,1.7324,68311,0
+UCL.US,D,20220217,000000,1.737,1.83,1.67,1.74,60822,0
+UCL.US,D,20220218,000000,1.78,1.79,1.68,1.71,48097,0
+UCL.US,D,20220222,000000,1.7,1.73,1.65,1.7,27634,0
+UCL.US,D,20220223,000000,1.68,1.7,1.61,1.65,21085,0
+UCL.US,D,20220224,000000,1.7,1.7,1.58,1.61,81509,0
+UCL.US,D,20220225,000000,1.6718,1.68,1.62,1.65,17898,0
+UCL.US,D,20220228,000000,1.65,1.67,1.61,1.67,18001,0
+UCL.US,D,20220301,000000,1.66,1.7508,1.62,1.65,28530,0
+UCL.US,D,20220302,000000,1.73,1.75,1.65,1.73,23187,0
+UCL.US,D,20220303,000000,1.74,1.74,1.66,1.7,21366,0
+UCL.US,D,20220304,000000,1.75,1.75,1.6,1.61,14111,0
+UCL.US,D,20220307,000000,1.57,1.68,1.45,1.465,56137,0
+UCL.US,D,20220308,000000,1.4623,1.54,1.41,1.5,15929,0
+UCL.US,D,20220309,000000,1.74,1.74,1.4692,1.59,40753,0
+UCL.US,D,20220310,000000,1.58,1.6641,1.58,1.59,22433,0
+UCL.US,D,20220311,000000,1.47,1.7,1.47,1.54,29043,0
+UCL.US,D,20220314,000000,1.5,1.59,1.47,1.54,23009,0
+UCL.US,D,20220315,000000,1.47,1.54,1.45,1.54,37013,0
+UCL.US,D,20220316,000000,1.56,1.654,1.51,1.6,25801,0
+UCL.US,D,20220317,000000,1.59,1.66,1.54,1.6,12610,0
+UCL.US,D,20220318,000000,1.69,1.69,1.58,1.63,19424,0
+UCL.US,D,20220321,000000,1.7,1.7029,1.55,1.61,26136,0
+UCL.US,D,20220322,000000,1.57,1.8211,1.57,1.73,27464,0
+UCL.US,D,20220323,000000,1.67,1.77,1.66,1.66,19294,0
+UCL.US,D,20220324,000000,1.6,2.2344,1.58,1.97,2058465,0
+UCL.US,D,20220325,000000,1.97,2.35,1.8,1.96,725425,0
+UCL.US,D,20220328,000000,1.9,1.97,1.76,1.91,82773,0
+UCL.US,D,20220329,000000,1.86,1.92,1.71,1.7833,85012,0
+UCL.US,D,20220330,000000,1.8,1.9,1.7001,1.89,30609,0
+UCL.US,D,20220331,000000,1.95,1.95,1.75,1.76,29320,0
+UCL.US,D,20220401,000000,1.66,1.8102,1.66,1.81,24658,0
+UCL.US,D,20220404,000000,1.79,1.8299,1.67,1.74,73573,0
+UCL.US,D,20220405,000000,1.7,1.75,1.65,1.73,15099,0
+UCL.US,D,20220406,000000,1.67,1.69,1.66,1.67,13423,0
+UCL.US,D,20220407,000000,1.66,1.66,1.6193,1.62,14385,0
+UCL.US,D,20220408,000000,1.64,1.64,1.574,1.6,13520,0
+UCL.US,D,20220411,000000,1.6,1.6,1.45,1.48,19782,0
+UCL.US,D,20220412,000000,1.48,1.69,1.47,1.54,14419,0
+UCL.US,D,20220413,000000,1.56,1.57,1.49,1.49,14013,0
+UCL.US,D,20220414,000000,1.49,1.6,1.38,1.44,38464,0
+UCL.US,D,20220418,000000,1.44,1.59,1.32,1.48,14606,0
+UCL.US,D,20220419,000000,1.59,1.59,1.41,1.49,19041,0
+UCL.US,D,20220420,000000,1.55,1.58,1.45,1.5,11396,0
+UCL.US,D,20220421,000000,1.55,1.56,1.34,1.4,14787,0
+UCL.US,D,20220422,000000,1.32,1.53,1.32,1.43,23630,0
+UCL.US,D,20220425,000000,1.36,1.36,1.12,1.26,40209,0
+UCL.US,D,20220426,000000,1.35,1.46,1.12,1.12,36394,0
+UCL.US,D,20220427,000000,1.11,1.27,1.11,1.1401,19587,0
+UCL.US,D,20220428,000000,1.2101,1.31,1.06,1.11,34096,0
+UCL.US,D,20220429,000000,1.1997,1.22,1.08,1.11,45173,0
+UCL.US,D,20220502,000000,1.11,1.1799,1.02,1.04,17984,0
+UCL.US,D,20220503,000000,1.0311,1.075,1.03,1.04,3156,0
+UCL.US,D,20220504,000000,1.042,1.2,1.04,1.13,10465,0
+UCL.US,D,20220505,000000,1.39,1.46,1.06,1.1,29604,0
+UCL.US,D,20220506,000000,1.04,1.26,0.9531,1.03,31411,0
+UCL.US,D,20220509,000000,1.03,1.03,0.9301,0.9301,15594,0
+UCL.US,D,20220510,000000,0.97,0.97,0.8,0.85,28112,0
+UCL.US,D,20220511,000000,0.78,1.02,0.656,0.799,29981,0
+UCL.US,D,20220512,000000,0.839,0.9,0.838901,0.86,17413,0
+UCL.US,D,20220513,000000,0.8598,0.937,0.8598,0.8701,23011,0
+UCL.US,D,20220516,000000,0.94,0.94,0.9246,0.93,10230,0
+UCL.US,D,20220517,000000,1.02,1.02,0.852,0.998,6490,0
+UCL.US,D,20220518,000000,1.01,1.07,1.01,1.0128,5469,0
+UCL.US,D,20220519,000000,1.0104,1.2,1.0104,1.12,46989,0
+UCL.US,D,20220520,000000,1.19,1.1997,1.02,1.09,10707,0
+UCL.US,D,20220523,000000,1.17,1.3301,0.982,1.1,45766,0
+UCL.US,D,20220524,000000,1.1,1.26,1.01,1.07,34385,0
+UCL.US,D,20220525,000000,1.0701,1.1601,1.0515,1.15,3855,0
+UCL.US,D,20220526,000000,1.1127,1.2305,1.05,1.165,18243,0
+UCL.US,D,20220527,000000,1.0417,1.25,1.0417,1.17,16118,0
+UCL.US,D,20220531,000000,1.13,1.25,1.12,1.16,13990,0
+UCL.US,D,20220601,000000,1.04,1.17,1.04,1.15,14052,0
+UCL.US,D,20220602,000000,1.07,1.15,1.06,1.135,4363,0
+UCL.US,D,20220603,000000,1.21,1.21,1.09,1.14,10606,0
+UCL.US,D,20220606,000000,1.16,1.22,1.05,1.08,17888,0
+UCL.US,D,20220607,000000,1.02,1.18,1.02,1.06,42048,0
+UCL.US,D,20220608,000000,1.1,1.19,1.05,1.1,31976,0
+UCL.US,D,20220609,000000,1.1076,1.18,1.055,1.13,20959,0
+UCL.US,D,20220610,000000,1.13,1.21,1.04,1.15,31209,0
+UCL.US,D,20220613,000000,1.22,1.22,1.015,1.04,36035,0
+UCL.US,D,20220614,000000,1.07,1.15,1,1.01,28917,0
+UCL.US,D,20220615,000000,1.05,1.18,1.01,1.01,9907,0
+UCL.US,D,20220616,000000,1.04,1.04,0.92,0.95,8025,0
+UCL.US,D,20220617,000000,1.14,1.17,0.96,0.9898,15372,0
+UCL.US,D,20220621,000000,1.09,1.12,1,1,6181,0
+UCL.US,D,20220622,000000,1.0301,1.08,1.03,1.08,3369,0
+UCL.US,D,20220623,000000,1.21,1.21,1.02,1.05,119062,0
+UCL.US,D,20220624,000000,1.1,1.1,1.04,1.07,19226,0
+UCL.US,D,20220627,000000,1.09,1.09,1.02,1.0536,7408,0
+UCL.US,D,20220628,000000,1.02,1.18,1.02,1.13,41599,0
+UCL.US,D,20220629,000000,1.15,1.22,1.11,1.17,6781,0
+UCL.US,D,20220630,000000,1.19,1.2,1.13,1.13,7420,0
+UCL.US,D,20220701,000000,1.15,1.22,1.1251,1.1899,26798,0
+UCL.US,D,20220705,000000,1.19,1.2899,1.16,1.245,23435,0
+UCL.US,D,20220706,000000,1.3,1.49,1.27,1.38,21154,0
+UCL.US,D,20220707,000000,1.49,1.5,1.25,1.46,52249,0
+UCL.US,D,20220708,000000,1.48,1.68,1.3,1.3,93765,0
+UCL.US,D,20220711,000000,1.54,1.55,1.1273,1.2,54818,0
+UCL.US,D,20220712,000000,1.4,1.4,1.15,1.2,59852,0
+UCL.US,D,20220713,000000,1.27,1.36,1.13,1.19,64110,0
+UCL.US,D,20220714,000000,1.27,1.28,1.11,1.18,40786,0
+UCL.US,D,20220715,000000,1.19,1.1973,1.12,1.12,20992,0
+UCL.US,D,20220718,000000,1.15,1.258,1.15,1.203,21801,0
+UCL.US,D,20220719,000000,1.28,1.28,1.075,1.19,72724,0
+UCL.US,D,20220720,000000,1.18,1.23,1.07,1.18,34178,0
+UCL.US,D,20220721,000000,1.228,1.23,1.04,1.15,43646,0
+UCL.US,D,20220722,000000,1.16,1.21,1.04,1.0744,43752,0
+UCL.US,D,20220725,000000,1.072,1.0801,0.99,1.03,203619,0
+UCL.US,D,20220726,000000,1.1,1.16,0.99,1.02,108854,0
+UCL.US,D,20220727,000000,1.03,1.14,0.96,1.01,68294,0
+UCL.US,D,20220728,000000,1.0416,1.13,0.87,0.8888,129271,0
+UCL.US,D,20220729,000000,0.9148,0.96,0.88,0.9497,36440,0
+UCL.US,D,20220801,000000,0.96,0.96,0.909,0.95,20045,0
+UCL.US,D,20220802,000000,0.9599,0.9599,0.8811,0.92,160129,0
+UCL.US,D,20220803,000000,0.9223,0.9223,0.85,0.900198,133536,0
+UCL.US,D,20220804,000000,0.8579,0.91,0.7879,0.868,155880,0
+UCL.US,D,20220805,000000,0.8092,0.9,0.8,0.8815,186445,0
+UCL.US,D,20220808,000000,0.95,0.96,0.84,0.9229,102155,0
+UCL.US,D,20220809,000000,0.9473,0.95,0.78,0.8098,148806,0
+UCL.US,D,20220810,000000,0.860101,0.9479,0.790001,0.81,96142,0
+UCL.US,D,20220811,000000,0.81,0.86,0.7411,0.7563,60682,0
+UCL.US,D,20220812,000000,0.85,0.85,0.77,0.82,24539,0
+UCL.US,D,20220815,000000,0.8199,0.8427,0.73,0.74245,82614,0
+UCL.US,D,20220816,000000,0.75,0.8,0.66,0.69,162175,0
+UCL.US,D,20220817,000000,0.73,0.768,0.65,0.7341,49430,0
+UCL.US,D,20220818,000000,0.7104,0.75,0.667,0.7078,17710,0
+UCL.US,D,20220819,000000,0.73,0.735,0.64,0.691,89064,0
+UCL.US,D,20220822,000000,0.68,0.68,0.6051,0.62,136813,0
+UCL.US,D,20220823,000000,0.6674,0.6674,0.59,0.62,415612,0
+UCL.US,D,20220824,000000,0.6145,0.62,0.54,0.62,332149,0
+UCL.US,D,20220825,000000,0.6,0.6925,0.5602,0.6473,154767,0
+UCL.US,D,20220826,000000,0.651,0.68,0.5803,0.6072,291362,0
+UCL.US,D,20220829,000000,0.638,0.638,0.54,0.5831,231171,0
+UCL.US,D,20220830,000000,0.6199,0.6199,0.55,0.603,25193,0
+UCL.US,D,20220831,000000,0.6059,0.6096,0.56,0.58,201810,0
+UCL.US,D,20220901,000000,0.5947,0.62,0.53,0.54,228080,0
+UCL.US,D,20220902,000000,0.5253,0.6,0.5253,0.5493,154496,0
+UCL.US,D,20220906,000000,0.5767,0.599,0.5303,0.5919,36847,0
+UCL.US,D,20220907,000000,0.5773,0.592,0.53,0.538,225078,0
+UCL.US,D,20220908,000000,0.54,0.58,0.5201,0.54,249481,0
+UCL.US,D,20220909,000000,0.569,0.599,0.5652,0.5899,32462,0
+UCL.US,D,20220912,000000,0.5899,0.631,0.55,0.6283,78784,0
+UCL.US,D,20220913,000000,0.638,0.638,0.582604,0.623,9473,0
+UCL.US,D,20220914,000000,0.638,0.638,0.54,0.5699,469497,0
+UCL.US,D,20220915,000000,0.5718,0.5745,0.53,0.5306,419771,0
+UCL.US,D,20220916,000000,0.5508,0.5508,0.521,0.55,964329,0
+UCL.US,D,20220919,000000,0.58,0.6172,0.58,0.5996,60178,0
+UCL.US,D,20220920,000000,0.58,0.638,0.54,0.5872,1446976,0
+UCL.US,D,20220921,000000,0.56,0.59,0.5403,0.57415,347909,0
+UCL.US,D,20220922,000000,0.5951,0.5952,0.55,0.58,28681,0
+UCL.US,D,20220923,000000,0.5788,0.619,0.56,0.60235,36408,0
+UCL.US,D,20220926,000000,0.5972,0.6073,0.52,0.535,418883,0
+UCL.US,D,20220927,000000,0.553,0.609,0.5314,0.6063,618400,0
+UCL.US,D,20220928,000000,0.602,0.61,0.53,0.5579,354576,0
+UCL.US,D,20220929,000000,0.5634,0.564,0.53,0.5447,361902,0
+UCL.US,D,20220930,000000,0.5603,0.5898,0.53,0.564,266153,0
+UCL.US,D,20221003,000000,0.5922,0.6,0.538,0.5823,60992,0
+UCL.US,D,20221004,000000,0.5973,0.62,0.5773,0.5988,61599,0
+UCL.US,D,20221005,000000,0.6132,0.638,0.5854,0.6353,18133,0
+UCL.US,D,20221006,000000,0.63,0.6353,0.54,0.55,313625,0
+UCL.US,D,20221007,000000,0.55,0.5796,0.5304,0.5399,384050,0
+UCL.US,D,20221010,000000,0.5431,0.558999,0.46,0.4899,138565,0
+UCL.US,D,20221011,000000,0.48,0.525,0.46,0.5187,164686,0
+UCL.US,D,20221012,000000,0.512,0.55,0.4936,0.494,127102,0
+UCL.US,D,20221013,000000,0.527,0.5884,0.515,0.5643,50916,0
+UCL.US,D,20221014,000000,0.5278,0.5998,0.5278,0.5833,21529,0
+UCL.US,D,20221017,000000,0.597,0.6,0.532,0.596,57585,0
+UCL.US,D,20221018,000000,0.568,0.58,0.535,0.5607,224839,0
+UCL.US,D,20221019,000000,0.5729,0.59,0.5573,0.5861,13907,0
+UCL.US,D,20221020,000000,0.5773,0.6237,0.536,0.5974,188022,0
+UCL.US,D,20221021,000000,0.6173,0.696,0.601,0.69,253998,0
+UCL.US,D,20221024,000000,0.695,0.86,0.6912,0.807,119916,0
+UCL.US,D,20221025,000000,0.807,0.99,0.807,0.917,163498,0
+UCL.US,D,20221026,000000,0.9901,0.9901,0.8464,0.852,225777,0
+UCL.US,D,20221027,000000,0.892,0.9621,0.72,0.8398,124992,0
+UCL.US,D,20221028,000000,0.91,0.914,0.85,0.8873,25333,0
+UCL.US,D,20221031,000000,0.876,0.8847,0.78,0.7928,158428,0
+UCL.US,D,20221101,000000,0.818,0.8562,0.75,0.7843,268165,0
+UCL.US,D,20221102,000000,0.785,0.885899,0.785,0.8435,63839,0
+UCL.US,D,20221103,000000,0.857,0.88,0.8401,0.8415,32300,0
+UCL.US,D,20221104,000000,0.8833,0.99,0.858,0.9,42279,0
+UCL.US,D,20221107,000000,0.94,0.967499,0.9004,0.96,25545,0
+UCL.US,D,20221108,000000,0.9702,1.0873,0.9702,1.02,59831,0
+UCL.US,D,20221109,000000,1.05,1.16,1.05,1.13,54545,0
+UCL.US,D,20221110,000000,1.12,1.31,1.12,1.3,101281,0
+UCL.US,D,20221111,000000,1.5,2.04,1.4642,1.9,1219206,0
+UCL.US,D,20221114,000000,1.9,2.14,1.8,1.96,288623,0
+UCL.US,D,20221115,000000,1.99,2.13,1.7949,2.07,206731,0
+UCL.US,D,20221116,000000,1.81,1.96,1.81,1.92,61635,0
+UCL.US,D,20221117,000000,2,2.5,1.94,2.24,425141,0
+UCL.US,D,20221118,000000,2.55,2.92,2.26,2.65,4701050,0
+UCL.US,D,20221121,000000,2.67,3.73,2.66,3.47,2998248,0
+UCL.US,D,20221122,000000,3.425,3.59,2.83,3.59,808698,0
+UCL.US,D,20221123,000000,3.31,3.63,3.22,3.47,439344,0
+UCL.US,D,20221125,000000,3.5,3.5,3.33,3.39,107504,0
+UCL.US,D,20221128,000000,3.36,3.43,3,3.22,277448,0
+UCL.US,D,20221129,000000,3.25,3.96,3.25,3.91,402672,0
+UCL.US,D,20221130,000000,3.79,4.3,3.51,3.82,368018,0
+UCL.US,D,20221201,000000,3.85,3.96,3.6,3.79,173912,0
+UCL.US,D,20221202,000000,3.6,3.7999,3.6,3.76,53338,0
+UCL.US,D,20221205,000000,3.75,3.75,3.36,3.45,106369,0
+UCL.US,D,20221206,000000,3.4,3.74,3.36,3.46,170810,0
+UCL.US,D,20221207,000000,3.41,3.71,3.28,3.57,53141,0
+UCL.US,D,20221208,000000,3.63,3.8746,3.4101,3.59,161316,0
+UCL.US,D,20221209,000000,3.52,3.7808,3.4,3.55,52242,0
+UCL.US,D,20221212,000000,3.47,3.73,3.4211,3.7,59962,0
+UCL.US,D,20221213,000000,3.7,3.8,3.4606,3.8,66515,0
+UCL.US,D,20221214,000000,3.76,3.92,3.714,3.9,135372,0
+UCL.US,D,20221215,000000,3.88,4.98,3.79,4.55,260140,0
+UCL.US,D,20221216,000000,4.54,4.565,4.13,4.33,52768,0
+UCL.US,D,20221219,000000,4.33,4.33,3.87,3.93,56290,0
+UCL.US,D,20221220,000000,3.89,4.15,3.89,4.15,26675,0
+UCL.US,D,20221221,000000,4.26,4.2999,3.96,4.02,26380,0
+UCL.US,D,20221222,000000,4,4.2,3.5117,3.75,58722,0
+UCL.US,D,20221223,000000,3.72,4.08,3.66,3.97,34748,0
+UCL.US,D,20221227,000000,3.96,3.98,3.6,3.6,39854,0
+UCL.US,D,20221228,000000,3.48,3.6,3.0401,3.08,142979,0
+UCL.US,D,20221229,000000,3.06,3.25,2.83,2.99,116567,0
+UCL.US,D,20221230,000000,2.9,3.35,2.9,3.34,48055,0
+UCL.US,D,20230103,000000,3.34,3.4899,3.12,3.185,55430,0
+UCL.US,D,20230104,000000,3.08,3.25,3.07,3.14,19412,0
+UCL.US,D,20230105,000000,3.22,3.45,3.157,3.45,87362,0
+UCL.US,D,20230106,000000,3.38,3.71,3.38,3.64,14462,0
+UCL.US,D,20230109,000000,3.58,3.81,3.58,3.6,22716,0
+UCL.US,D,20230110,000000,3.51,3.51,3.22,3.23,42851,0
+UCL.US,D,20230111,000000,3.24,3.41,3.24,3.4,4923,0
+UCL.US,D,20230112,000000,3.4,3.63,3.4,3.57,24612,0
+UCL.US,D,20230113,000000,3.45,3.6401,3.395,3.56,10526,0
+UCL.US,D,20230117,000000,3.49,3.8673,3.48,3.61,50974,0
+UCL.US,D,20230118,000000,3.65,4.29,3.65,3.98,119074,0
+UCL.US,D,20230119,000000,4.11,4.45,4.02,4.35,118704,0
+UCL.US,D,20230120,000000,4.22,4.9873,4.22,4.77,133152,0
+UCL.US,D,20230123,000000,4.75,5.2499,4.54,4.94,116839,0
+UCL.US,D,20230124,000000,4.91,5.8394,4.85,5.8,107419,0
+UCL.US,D,20230125,000000,5.8,6.13,4.75,5.35,200182,0
+UCL.US,D,20230126,000000,5.5,5.58,5.02,5.26,57564,0
+UCL.US,D,20230127,000000,5.247,5.48,5.0601,5.42,36571,0
+UCL.US,D,20230130,000000,5.32,5.89,5.26,5.6,66740,0
+UCL.US,D,20230131,000000,5.6,5.8,5.475,5.7,29988,0
+UCL.US,D,20230201,000000,5.79,6.6,5.393,5.74,106165,0
+UCL.US,D,20230202,000000,5.74,5.9999,5.55,5.96,70836,0
+UCL.US,D,20230203,000000,5.76,6.01,5.28,5.3,118673,0
+UCL.US,D,20230206,000000,5.25,5.3899,4.7396,4.85,91642,0
+UCL.US,D,20230207,000000,4.85,5.1,4.81,4.925,30881,0
+UCL.US,D,20230208,000000,4.97,5.2436,4.85,4.95,73112,0
+UCL.US,D,20230209,000000,5.01,5.1,4.6,4.65,78794,0
+UCL.US,D,20230210,000000,4.65,4.93,4.51,4.84,63297,0
+UCL.US,D,20230213,000000,4.79,5.3,4.79,5.2,67953,0
+UCL.US,D,20230214,000000,5.18,5.27,4.9,4.91,59752,0
+UCL.US,D,20230215,000000,4.88,5.615,4.82,5.23,105044,0
+UCL.US,D,20230216,000000,5.23,5.23,4.565,4.68,72417,0
+UCL.US,D,20230217,000000,4.63,4.805,4.63,4.66,37642,0
+UCL.US,D,20230221,000000,4.66,5.19,4.66,5.08,24402,0
+UCL.US,D,20230222,000000,4.94,5.0199,4.66,4.77,42952,0
+UCL.US,D,20230223,000000,4.93,5.1,4.79,5.1,46445,0
+UCL.US,D,20230224,000000,5.07,5.07,4.8,4.81,2658,0
+UCL.US,D,20230227,000000,4.76,4.91,4.6,4.77,6507,0
+UCL.US,D,20230228,000000,4.7,4.74,4.28,4.36,62049,0
+UCL.US,D,20230301,000000,4.5,4.59,4.44,4.53,14842,0
+UCL.US,D,20230302,000000,4.47,4.5,4,4.13,28649,0
+UCL.US,D,20230303,000000,4.26,4.345,4.21,4.23,17139,0
+UCL.US,D,20230306,000000,4.3,4.5673,4.3,4.36,53488,0
+UCL.US,D,20230307,000000,4.35,4.36,4,4.02,61119,0
+UCL.US,D,20230308,000000,4.02,4.08,3.9,3.9,74187,0
+UCL.US,D,20230309,000000,3.84,3.99,3.77,3.8,16646,0
+UCL.US,D,20230310,000000,3.82,4.5399,3.82,4.25,64101,0
+UCL.US,D,20230313,000000,4.14,4.277,4,4.06,68433,0
+UCL.US,D,20230314,000000,4.1239,4.18,4.06,4.07,42523,0
+UCL.US,D,20230315,000000,4.05,4.15,3.99,4.15,122285,0
+UCL.US,D,20230316,000000,4.1,4.1432,3.87,3.95,111870,0
+UCL.US,D,20230317,000000,3.83,3.9,3.5007,3.61,69992,0
+UCL.US,D,20230320,000000,3.32,3.6425,3.31,3.41,125827,0
+UCL.US,D,20230321,000000,3.4,3.69,3.4,3.61,70552,0
+UCL.US,D,20230322,000000,3.61,3.93,3.4454,3.91,25443,0
+UCL.US,D,20230323,000000,4.1,4.24,4.01,4.15,92329,0
+UCL.US,D,20230324,000000,3.99,4.17,3.91,4.04,35517,0
+UCL.US,D,20230327,000000,4.07,4.07,3.76,3.78,61672,0
+UCL.US,D,20230328,000000,3.7,4.185,3.7,4.02,46539,0
+UCL.US,D,20230329,000000,3.86,4.14,3.76,3.98,54002,0
+UCL.US,D,20230330,000000,4.02,4.02,3.94,3.97,3135,0
+UCL.US,D,20230331,000000,3.98,4,3.61,3.98,55022,0
+UCL.US,D,20230403,000000,3.98,4,3.73,3.99,20752,0
+UCL.US,D,20230404,000000,3.87,3.99,3.8,3.94,15120,0
+UCL.US,D,20230405,000000,4,4,3.87,3.9,14713,0
+UCL.US,D,20230406,000000,3.91,4,3.8,3.8,9402,0
+UCL.US,D,20230410,000000,3.83,3.98,3.83,3.98,1539,0
+UCL.US,D,20230411,000000,3.93,3.93,3.54,3.87,16806,0
+UCL.US,D,20230412,000000,3.8,3.94,3.75,3.75,15756,0
+UCL.US,D,20230413,000000,3.8,3.84,3.49,3.71,4889,0
+UCL.US,D,20230414,000000,3.62,3.77,3.61,3.71,5317,0
+UCL.US,D,20230417,000000,3.6301,3.7,3.6301,3.66,55182,0
+UCL.US,D,20230418,000000,3.6,3.74,3.39,3.54,14273,0
+UCL.US,D,20230419,000000,3.42,3.71,3.42,3.62,6780,0
+UCL.US,D,20230420,000000,3.6,3.7399,3.6,3.72,11934,0
+UCL.US,D,20230421,000000,3.71,4,3.7,3.845,11120,0
+UCL.US,D,20230424,000000,3.86,4.5799,3.86,4.425,180196,0
+UCL.US,D,20230425,000000,4.51,4.51,3.853,4.03,31761,0
+UCL.US,D,20230426,000000,4.07,4.44,4.01,4.01,44617,0
+UCL.US,D,20230427,000000,4.1,4.19,4.01,4.01,23218,0
+UCL.US,D,20230428,000000,4.2,4.36,4.1,4.36,11541,0
+UCL.US,D,20230501,000000,4.38,4.78,4.3,4.3,41801,0
+UCL.US,D,20230502,000000,4.3,4.32,4.1,4.11,32076,0
+UCL.US,D,20230503,000000,4.18,4.37,4.12,4.245,39124,0
+UCL.US,D,20230504,000000,4.15,4.31,4.1,4.11,19509,0
+UCL.US,D,20230505,000000,4.13,4.29,4.12,4.13,7280,0
+UCL.US,D,20230508,000000,4.1331,4.3,4.1331,4.21,5233,0
+UCL.US,D,20230509,000000,4.14,4.23,4.13,4.16,3259,0
+UCL.US,D,20230510,000000,4.17,4.23,4.12,4.12,103327,0
+UCL.US,D,20230511,000000,4.13,4.17,4.13,4.17,1801,0
+UCL.US,D,20230512,000000,4.12,4.14,3.9,3.92,61598,0
+UCL.US,D,20230515,000000,3.89,3.9345,3.7,3.8461,20998,0
+UCL.US,D,20230516,000000,3.61,3.69,3.6,3.6601,18039,0
+UCL.US,D,20230517,000000,3.66,3.8899,3.66,3.81,7294,0
+UCL.US,D,20230518,000000,4.03,4.14,3.88,4.01,27553,0
+UCL.US,D,20230519,000000,4.01,4.04,3.92,3.925,5011,0
+UCL.US,D,20230522,000000,3.81,3.97,3.81,3.92,14748,0
+UCL.US,D,20230523,000000,3.92,3.92,3.91,3.91,1511,0
+UCL.US,D,20230524,000000,3.95,3.97,3.81,3.81,3760,0
+UCL.US,D,20230525,000000,3.85,3.85,3.6821,3.7603,19378,0
+UCL.US,D,20230526,000000,3.72,3.76,3.66,3.6998,5558,0
+UCL.US,D,20230530,000000,3.7,3.7273,3.5586,3.565,7629,0
+UCL.US,D,20230531,000000,3.56,3.63,3.52,3.52,10810,0
+UCL.US,D,20230601,000000,3.53,3.639,3.51,3.639,4647,0
+UCL.US,D,20230602,000000,3.62,3.62,3.3527,3.46,14307,0
+UCL.US,D,20230605,000000,3.5,3.74,3.5,3.54,8848,0
+UCL.US,D,20230606,000000,3.57,3.76,3.56,3.65,1496,0
+UCL.US,D,20230607,000000,3.75,3.76,3.5509,3.6,7758,0
+UCL.US,D,20230608,000000,3.56,3.65,3.51,3.57,10310,0
+UCL.US,D,20230609,000000,3.57,3.61,3.53,3.57,15658,0
+UCL.US,D,20230612,000000,3.58,3.58,3.13,3.37,55737,0
+UCL.US,D,20230613,000000,3.32,3.46,3.2,3.38,15918,0
+UCL.US,D,20230614,000000,3.38,3.41,3.215,3.22,9704,0
+UCL.US,D,20230615,000000,3.23,3.3448,3.23,3.34,2545,0
+UCL.US,D,20230616,000000,3.33,3.3999,3.23,3.23,9637,0
+UCL.US,D,20230620,000000,3.24,3.34,3.14,3.22,24733,0
+UCL.US,D,20230621,000000,3.31,3.31,3.16,3.16,8819,0
+UCL.US,D,20230622,000000,3.17,3.38,3.17,3.34,2843,0
+UCL.US,D,20230623,000000,3.44,3.65,3.12,3.1604,216330,0
+UCL.US,D,20230626,000000,3.14,3.29,2.84,2.85,64378,0
+UCL.US,D,20230627,000000,2.85,3.12,2.652,2.76,88827,0
+UCL.US,D,20230628,000000,2.72,2.7701,2.44,2.44,60164,0
+UCL.US,D,20230629,000000,2.54,2.62,2.45,2.45,27048,0
+UCL.US,D,20230630,000000,2.48,2.58,2.45,2.54,12491,0
+UCL.US,D,20230703,000000,2.44,2.78,2.44,2.72,9159,0
+UCL.US,D,20230705,000000,2.7,2.83,2.67,2.67,4385,0
+UCL.US,D,20230706,000000,2.51,2.67,2.51,2.67,4119,0
+UCL.US,D,20230707,000000,2.67,2.6708,2.574,2.6708,8060,0
+UCL.US,D,20230710,000000,2.65,2.65,2.59,2.62,1560,0
+UCL.US,D,20230711,000000,2.63,2.63,2.58,2.59,12202,0
+UCL.US,D,20230712,000000,2.58,2.58,2.5,2.53,4684,0
+UCL.US,D,20230713,000000,2.6,2.6,2.55,2.57,3222,0
+UCL.US,D,20230714,000000,2.6,2.6,2.6,2.6,4059,0
+UCL.US,D,20230717,000000,2.78,2.9989,2.61,2.7586,8015,0
+UCL.US,D,20230718,000000,2.8,2.8,2.62,2.7,5111,0
+UCL.US,D,20230719,000000,2.63,2.745,2.6,2.6,4833,0
+UCL.US,D,20230720,000000,2.61,2.75,2.61,2.75,5153,0
+UCL.US,D,20230721,000000,2.88,2.89,2.75,2.75,1028,0
+UCL.US,D,20230724,000000,2.8,2.8,2.61,2.76,2199,0
+UCL.US,D,20230725,000000,2.73,3,2.715,2.86,9274,0
+UCL.US,D,20230726,000000,2.92,3.51,2.92,3.29,52432,0
+UCL.US,D,20230727,000000,3.3,3.49,3.25,3.25,15216,0
+UCL.US,D,20230728,000000,3.41,3.471,3.2049,3.27,4135,0
+UCL.US,D,20230731,000000,3.25,3.25,3.0173,3.14,14883,0
+UCL.US,D,20230801,000000,3.15,3.2,3,3.08,16632,0
+UCL.US,D,20230802,000000,3,3.26,3,3.08,6613,0
+UCL.US,D,20230803,000000,3.23,3.28,3.08,3.22,2783,0
+UCL.US,D,20230804,000000,3.22,3.2464,3.1,3.2,7378,0
+UCL.US,D,20230807,000000,3.345,3.345,3.1,3.145,3438,0
+UCL.US,D,20230808,000000,3.15,3.18,3,3.06,7994,0
+UCL.US,D,20230809,000000,3.06,3.1,2.9501,3.092,13542,0
+UCL.US,D,20230810,000000,3.24,3.28,3.085,3.13,3012,0
+UCL.US,D,20230811,000000,3.07,3.22,2.5391,2.9622,55986,0
+UCL.US,D,20230814,000000,2.86,2.99,2.7239,2.99,3018,0
+UCL.US,D,20230815,000000,2.9,3.21,2.84,3.09,5220,0
+UCL.US,D,20230816,000000,2.5,2.89,2.5,2.74,5262,0
+UCL.US,D,20230817,000000,2.61,2.9425,2.5117,2.57,25389,0
+UCL.US,D,20230818,000000,2.51,2.74,2.51,2.6,3606,0
+UCL.US,D,20230821,000000,2.64,2.64,2.51,2.64,12139,0
+UCL.US,D,20230822,000000,2.59,2.59,2.45,2.5,33015,0
+UCL.US,D,20230823,000000,2.5,2.54,2.41,2.41,9742,0
+UCL.US,D,20230824,000000,2.4101,2.422,2.1,2.29,19937,0
+UCL.US,D,20230825,000000,2.2779,2.28,2.25,2.25,5003,0
+UCL.US,D,20230828,000000,2.1601,2.26,2.06,2.16,9807,0
+UCL.US,D,20230829,000000,2.11,2.18,2.11,2.18,3381,0
+UCL.US,D,20230830,000000,2.1799,2.24,2.17,2.23,8792,0
+UCL.US,D,20230831,000000,2.28,2.29,2.25,2.29,4848,0
+UCL.US,D,20230901,000000,2.29,2.3,2.29,2.29,1931,0
+UCL.US,D,20230905,000000,2.39,2.5655,2.39,2.43,9612,0
+UCL.US,D,20230906,000000,2.4,2.54,2.4,2.46,3562,0
+UCL.US,D,20230907,000000,2.3797,2.415,2.315,2.41,1475,0
+UCL.US,D,20230908,000000,2.29,2.5,2.0742,2.15,3986,0
+UCL.US,D,20230911,000000,2.26,2.26,2.26,2.26,975,0
+UCL.US,D,20230912,000000,2.3001,2.3001,2.25,2.25,6329,0
+UCL.US,D,20230913,000000,2.22,2.3,2.1301,2.225,3371,0
+UCL.US,D,20230914,000000,2.16,2.16,2.16,2.16,364,0
+UCL.US,D,20230915,000000,2.17,2.17,2.17,2.17,373,0
+UCL.US,D,20230918,000000,2.1502,2.1502,2.15,2.15,1200,0
+UCL.US,D,20230919,000000,2.25,2.25,2.1601,2.17,9127,0
+UCL.US,D,20230920,000000,2.14,2.14,2.14,2.14,469,0
+UCL.US,D,20230921,000000,2.34,2.3485,2.14,2.15,1309,0
+UCL.US,D,20230922,000000,2.1,2.27,2.1,2.27,1056,0
+UCL.US,D,20230925,000000,2.27,2.29,2.2,2.2,1686,0
+UCL.US,D,20230926,000000,2.24,2.28,2.12,2.28,1276,0
+UCL.US,D,20230927,000000,2.11,2.13,2.1,2.13,2096,0
+UCL.US,D,20230928,000000,2.1001,2.11,2.1,2.1,711,0
+UCL.US,D,20230929,000000,2.11,2.2,2.11,2.12,1292,0
+UCL.US,D,20231002,000000,2.07,2.14,2.05,2.14,835,0
+UCL.US,D,20231003,000000,2.05,2.05,1.89,1.89,5792,0
+UCL.US,D,20231004,000000,1.91,2.085,1.91,2.085,653,0
+UCL.US,D,20231005,000000,2.09,2.09,1.91,2.01,1481,0
+UCL.US,D,20231006,000000,1.9,1.9,1.9,1.9,631,0
+UCL.US,D,20231009,000000,1.85,2.035,1.85,1.91,660,0
+UCL.US,D,20231010,000000,1.9362,2.13,1.92,2.13,3415,0
+UCL.US,D,20231012,000000,1.93,1.93,1.93,1.93,593,0
+UCL.US,D,20231013,000000,1.95,2,1.95,2,2144,0
+UCL.US,D,20231016,000000,2.01,2.11,1.9,2.09,12870,0
+UCL.US,D,20231017,000000,1.93,2.04,1.93,2.04,590,0
+UCL.US,D,20231018,000000,2,2,1.93,1.94,997,0
+UCL.US,D,20231019,000000,1.9251,1.9251,1.9,1.9,3682,0
+UCL.US,D,20231020,000000,1.91,1.944,1.9,1.9,3830,0
+UCL.US,D,20231023,000000,1.9,1.9001,1.6,1.65,16648,0
+UCL.US,D,20231024,000000,1.75,1.8835,1.75,1.75,5372,0
+UCL.US,D,20231025,000000,1.65,1.69,1.65,1.69,1193,0
+UCL.US,D,20231026,000000,1.69,1.75,1.65,1.65,2151,0
+UCL.US,D,20231027,000000,1.68,1.68,1.58,1.58,2755,0
+UCL.US,D,20231030,000000,1.59,1.59,1.58,1.58,2154,0
+UCL.US,D,20231031,000000,1.6,1.6,1.17,1.17,38898,0
+UCL.US,D,20231101,000000,1.28,1.28,1.2,1.2,13227,0
+UCL.US,D,20231102,000000,1.28,1.69,1.28,1.3,7337,0
+UCL.US,D,20231103,000000,1.3476,1.57,1.34,1.52,5066,0
+UCL.US,D,20231106,000000,1.6793,1.8399,1.6793,1.7448,10105,0
+UCL.US,D,20231107,000000,2,2,1.79,1.79,5673,0
+UCL.US,D,20231108,000000,1.87,1.87,1.7,1.7,1247,0
+UCL.US,D,20231109,000000,1.81,2.19,1.8,1.95,22812,0
+UCL.US,D,20231110,000000,2.15,2.32,2.15,2.27,13574,0
+UCL.US,D,20231113,000000,2.32,2.7501,2.3082,2.6369,48259,0
+UCL.US,D,20231114,000000,2.7,2.88,2.6,2.7149,35635,0
+UCL.US,D,20231115,000000,2.94,2.96,2.51,2.56,17209,0
+UCL.US,D,20231116,000000,2.505,2.508,2.3,2.3,5122,0
+UCL.US,D,20231117,000000,2.37,2.37,2.15,2.18,8253,0
+UCL.US,D,20231120,000000,2.34,2.34,2.22,2.22,3559,0
+UCL.US,D,20231121,000000,2.2017,2.2017,2.0376,2.18,10166,0
+UCL.US,D,20231122,000000,2.18,2.5,2.1699,2.48,8019,0
+UCL.US,D,20231124,000000,2.48,2.51,2.48,2.4929,4639,0
+UCL.US,D,20231127,000000,2.08,2.38,2.08,2.19,5676,0
+UCL.US,D,20231128,000000,2.16,2.335,2.16,2.28,1369,0
+UCL.US,D,20231129,000000,2.27,2.28,2.27,2.28,1108,0
+UCL.US,D,20231130,000000,2.14,2.335,2.11,2.27,3769,0
+UCL.US,D,20231201,000000,2.3,2.4,2.3,2.4,1140,0
+UCL.US,D,20231204,000000,2.47,2.47,2.3237,2.35,2521,0
+UCL.US,D,20231205,000000,2.19,2.34,2.19,2.34,694,0
+UCL.US,D,20231206,000000,2.19,2.5371,2.13,2.5371,5191,0
+UCL.US,D,20231207,000000,2.56,2.56,2.3205,2.53,905,0
+UCL.US,D,20231208,000000,2.53,2.53,2.53,2.53,280,0
+UCL.US,D,20231211,000000,2.41,2.4166,2.27,2.27,2666,0
+UCL.US,D,20231212,000000,2.28,2.3565,2.139,2.139,1198,0
+UCL.US,D,20231213,000000,2.12,2.3,2.1197,2.29,4671,0
+UCL.US,D,20231215,000000,2.39,2.39,2.37,2.37,756,0
+UCL.US,D,20231218,000000,2.37,2.37,2.2283,2.33,1401,0
+UCL.US,D,20231219,000000,2.21,2.21,2.21,2.21,461,0
+UCL.US,D,20231220,000000,2.21,2.21,2.1813,2.1813,1331,0
+UCL.US,D,20231221,000000,2.18,2.18,2,2,5752,0
+UCL.US,D,20231222,000000,1.9799,1.98,1.76,1.96,11181,0
+UCL.US,D,20231226,000000,1.6261,1.8604,1.6261,1.73,10110,0
+UCL.US,D,20231227,000000,1.81,1.83,1.75,1.785,6520,0
+UCL.US,D,20231228,000000,1.78,1.81,1.78,1.81,4790,0
+UCL.US,D,20231229,000000,1.8103,1.85,1.75,1.75,9708,0
+UCL.US,D,20240102,000000,1.85,1.85,1.85,1.85,474,0
+UCL.US,D,20240103,000000,1.8,1.83,1.78,1.83,1831,0
+UCL.US,D,20240104,000000,1.83,1.9,1.7,1.8999,6588,0
+UCL.US,D,20240105,000000,1.7,1.89,1.7,1.89,7054,0
+UCL.US,D,20240108,000000,1.79,1.79,1.7,1.705,19581,0
+UCL.US,D,20240109,000000,1.8376,1.8376,1.61,1.61,1070,0
+UCL.US,D,20240110,000000,1.7,1.7,1.57,1.57,4667,0
+UCL.US,D,20240111,000000,1.62,1.62,1.515,1.62,9711,0
+UCL.US,D,20240112,000000,1.63,1.63,1.56,1.56,1502,0
+UCL.US,D,20240116,000000,1.59,1.6317,1.5,1.51,3214,0
+UCL.US,D,20240117,000000,1.5091,1.63,1.46,1.49,2706,0
+UCL.US,D,20240118,000000,1.45,1.626,1.45,1.626,11766,0
+UCL.US,D,20240119,000000,1.57,1.57,1.46,1.46,4674,0
+UCL.US,D,20240122,000000,1.4899,1.5,1.41,1.41,15799,0
+UCL.US,D,20240123,000000,1.41,1.46,1.41,1.45,2191,0
+UCL.US,D,20240124,000000,1.45,1.45,1.41,1.42,4059,0
+UCL.US,D,20240125,000000,1.45,1.46,1.29,1.32,33508,0
+UCL.US,D,20240126,000000,1.34,1.34,1.3,1.3076,5349,0
+UCL.US,D,20240129,000000,1.3778,1.4801,1.36,1.4,19280,0
+UCL.US,D,20240130,000000,1.4,1.499,1.4,1.4898,3406,0
+UCL.US,D,20240131,000000,1.4462,1.4462,1.36,1.36,2598,0
+UCL.US,D,20240201,000000,1.4,1.4,1.35,1.35,3631,0
+UCL.US,D,20240202,000000,1.37,1.37,1.32,1.32,2365,0
+UCL.US,D,20240205,000000,1.385,1.385,1.32,1.32,3399,0
+UCL.US,D,20240206,000000,1.3,1.3301,1.3,1.3301,11318,0
+UCL.US,D,20240207,000000,1.34,1.37,1.34,1.37,929,0
+UCL.US,D,20240208,000000,1.44,1.44,1.3181,1.3181,1023,0
+UCL.US,D,20240209,000000,1.24,1.46,1.24,1.43,14100,0
+UCL.US,D,20240212,000000,1.43,1.8,1.43,1.71,49617,0
+UCL.US,D,20240213,000000,1.79,1.7999,1.54,1.78,18003,0
+UCL.US,D,20240214,000000,1.8,1.8,1.7,1.7,3829,0
+UCL.US,D,20240215,000000,1.6603,1.78,1.6602,1.78,5682,0
+UCL.US,D,20240216,000000,1.9,1.9147,1.66,1.7874,19434,0
+UCL.US,D,20240220,000000,1.73,1.87,1.73,1.765,4687,0
+UCL.US,D,20240221,000000,1.77,1.84,1.75,1.8,7586,0
+UCL.US,D,20240222,000000,1.801,1.801,1.75,1.75,5650,0
+UCL.US,D,20240223,000000,1.73,1.77,1.73,1.76,1837,0
+UCL.US,D,20240226,000000,1.78,1.79,1.4798,1.53,41744,0
+UCL.US,D,20240227,000000,1.53,1.6801,1.53,1.616,5655,0
+UCL.US,D,20240228,000000,1.5,1.5751,1.45,1.48,18772,0
+UCL.US,D,20240229,000000,1.45,1.52,1.45,1.47,6052,0
+UCL.US,D,20240301,000000,1.49,1.6399,1.45,1.48,27383,0
+UCL.US,D,20240304,000000,1.5,1.66,1.5,1.53,17172,0
+UCL.US,D,20240305,000000,1.55,1.62,1.5,1.5,14476,0
+UCL.US,D,20240306,000000,1.5,1.6,1.5,1.5,3133,0
+UCL.US,D,20240307,000000,1.55,1.5921,1.55,1.57,2809,0
+UCL.US,D,20240308,000000,1.59,1.59,1.4852,1.51,3846,0
+UCL.US,D,20240311,000000,1.51,1.5794,1.51,1.5794,1989,0
+UCL.US,D,20240312,000000,1.55,1.8398,1.5426,1.68,40930,0
+UCL.US,D,20240313,000000,1.825,1.825,1.53,1.56,55165,0
+UCL.US,D,20240314,000000,1.5,1.55,1.3,1.45,59571,0
+UCL.US,D,20240315,000000,1.47,1.5,1.42,1.42,9398,0
+UCL.US,D,20240318,000000,1.46,1.62,1.46,1.57,75163,0
+UCL.US,D,20240319,000000,1.6,1.74,1.58,1.66,114730,0
+UCL.US,D,20240320,000000,1.64,1.888,1.64,1.74,128660,0
+UCL.US,D,20240321,000000,1.82,1.83,1.62,1.62,17329,0
+UCL.US,D,20240322,000000,1.6,1.61,1.49,1.61,39494,0
+UCL.US,D,20240325,000000,1.58,1.585,1.51,1.515,10810,0
+UCL.US,D,20240326,000000,1.5924,1.5924,1.51,1.51,2667,0
+UCL.US,D,20240327,000000,1.54,1.69,1.53,1.6,500428,0
+UCL.US,D,20240328,000000,1.6,1.61,1.51,1.57,79033,0
+UCL.US,D,20240401,000000,1.55,1.58,1.5,1.5,11685,0
+UCL.US,D,20240402,000000,1.55,1.55,1.5,1.5,5043,0
+UCL.US,D,20240403,000000,1.5,1.54,1.5,1.5399,16288,0
+UCL.US,D,20240404,000000,1.5,1.55,1.5,1.54,2254,0
+UCL.US,D,20240405,000000,1.51,1.53,1.51,1.52,6638,0
+UCL.US,D,20240408,000000,1.53,1.5684,1.53,1.56,10459,0
+UCL.US,D,20240409,000000,1.56,1.8,1.5,1.6,28480,0
+UCL.US,D,20240410,000000,1.59,1.69,1.4503,1.4503,997826,0
+UCL.US,D,20240411,000000,1.55,1.73,1.55,1.59,52127,0
+UCL.US,D,20240412,000000,1.53,1.72,1.52,1.551,3802,0
+UCL.US,D,20240415,000000,1.52,1.53,1.422,1.46,9741,0
+UCL.US,D,20240416,000000,1.37,1.56,1.37,1.51,23005,0
+UCL.US,D,20240417,000000,1.505,1.505,1.4145,1.4145,2980,0
+UCL.US,D,20240418,000000,1.36,1.41,1.36,1.375,1040,0
+UCL.US,D,20240419,000000,1.38,1.38,1.3109,1.32,4142,0
+UCL.US,D,20240422,000000,1.32,1.5,1.32,1.37,10041,0
+UCL.US,D,20240423,000000,1.38,1.47,1.38,1.44,4030,0
+UCL.US,D,20240424,000000,1.41,1.41,1.369,1.37,3490,0
+UCL.US,D,20240425,000000,1.375,1.425,1.3,1.41,26566,0
+UCL.US,D,20240426,000000,1.39,1.4,1.3334,1.37,8051,0
+UCL.US,D,20240429,000000,1.38,1.65,1.38,1.54,10108,0
+UCL.US,D,20240430,000000,1.5,1.54,1.45,1.5,11621,0
+UCL.US,D,20240501,000000,1.53,1.61,1.5201,1.5201,1021,0
+UCL.US,D,20240502,000000,1.505,1.525,1.505,1.525,1307,0
+UCL.US,D,20240503,000000,1.54,1.54,1.425,1.43,8665,0
+UCL.US,D,20240506,000000,1.44,1.45,1.4,1.4,7101,0
+UCL.US,D,20240507,000000,1.34,1.4888,1.34,1.35,4411,0
+UCL.US,D,20240508,000000,1.38,1.38,1.32,1.35,1377,0
+UCL.US,D,20240509,000000,1.3501,1.3699,1.35,1.3698,2333,0
+UCL.US,D,20240510,000000,1.3923,1.3923,1.34,1.37,1279,0
+UCL.US,D,20240513,000000,1.39,1.68,1.39,1.53,37088,0
+UCL.US,D,20240514,000000,1.51,1.64,1.51,1.64,891,0
+UCL.US,D,20240515,000000,1.6,1.68,1.5601,1.59,20993,0
+UCL.US,D,20240516,000000,1.6999,1.6999,1.46,1.46,2692,0
+UCL.US,D,20240517,000000,1.57,1.5764,1.5359,1.5555,1902,0
+UCL.US,D,20240520,000000,1.55,1.55,1.4601,1.4601,2460,0
+UCL.US,D,20240521,000000,1.6,1.61,1.4799,1.4803,16529,0
+UCL.US,D,20240522,000000,1.48,1.55,1.4047,1.55,7609,0
+UCL.US,D,20240523,000000,1.6,1.72,1.51,1.62,51201,0
+UCL.US,D,20240524,000000,1.71,1.71,1.5952,1.61,5680,0
+UCL.US,D,20240528,000000,1.65,1.7585,1.5947,1.64,86683,0
+UCL.US,D,20240529,000000,1.63,1.7899,1.63,1.7,47100,0
+UCL.US,D,20240530,000000,1.75,1.85,1.71,1.82,33398,0
+UCL.US,D,20240531,000000,1.85,1.92,1.75,1.87,46458,0
+UCL.US,D,20240603,000000,1.93,2,1.87,1.94,58932,0
+UCL.US,D,20240604,000000,1.95,1.95,1.66,1.74,62966,0
+UCL.US,D,20240605,000000,1.74,1.74,1.7,1.74,22796,0
+UCL.US,D,20240606,000000,1.7,1.75,1.68,1.705,30175,0
+UCL.US,D,20240607,000000,1.59,1.68,1.59,1.6073,21330,0
+UCL.US,D,20240610,000000,1.56,1.6,1.5401,1.5952,7324,0
+UCL.US,D,20240611,000000,1.57,1.7099,1.57,1.7099,4310,0
+UCL.US,D,20240612,000000,1.7,1.75,1.7,1.7001,4089,0
+UCL.US,D,20240613,000000,1.75,1.7879,1.75,1.75,10552,0
+UCL.US,D,20240614,000000,1.8,1.8,1.765,1.775,15115,0
+UCL.US,D,20240617,000000,1.8,1.8,1.65,1.651,27182,0
+UCL.US,D,20240618,000000,1.65,1.652,1.65,1.652,2787,0
+UCL.US,D,20240620,000000,1.67,1.89,1.6261,1.88,55820,0
+UCL.US,D,20240621,000000,1.88,1.9,1.76,1.87,48925,0
+UCL.US,D,20240624,000000,1.88,1.94,1.83,1.88,70180,0
+UCL.US,D,20240625,000000,1.9,1.9,1.78,1.88,77777,0
+UCL.US,D,20240626,000000,1.9,1.9,1.77,1.87,46477,0
+UCL.US,D,20240627,000000,1.9,1.9,1.845,1.87,42604,0
+UCL.US,D,20240628,000000,1.88,1.88,1.84,1.86,26922,0
+UCL.US,D,20240701,000000,1.83,1.87,1.76,1.76,8893,0
+UCL.US,D,20240702,000000,1.7742,1.81,1.74,1.77,9447,0
+UCL.US,D,20240703,000000,1.7599,1.78,1.75,1.76,3614,0
+UCL.US,D,20240705,000000,1.67,1.7498,1.6,1.64,7920,0
+UCL.US,D,20240708,000000,1.6,1.7,1.6,1.65,8543,0
+UCL.US,D,20240709,000000,1.65,1.76,1.61,1.61,6922,0
+UCL.US,D,20240710,000000,1.6,1.67,1.6,1.6,6903,0
+UCL.US,D,20240711,000000,1.57,1.65,1.57,1.6,4814,0
+UCL.US,D,20240712,000000,1.57,1.6298,1.57,1.57,6270,0
+UCL.US,D,20240715,000000,1.57,1.64,1.57,1.6,7656,0
+UCL.US,D,20240716,000000,1.5701,1.5981,1.55,1.55,4821,0
+UCL.US,D,20240717,000000,1.54,1.782,1.54,1.57,5465,0
+UCL.US,D,20240718,000000,1.6,1.84,1.58,1.6,3771,0
+UCL.US,D,20240719,000000,1.5501,1.64,1.5501,1.64,552,0
+UCL.US,D,20240722,000000,1.58,1.6,1.56,1.57,10191,0
+UCL.US,D,20240723,000000,1.57,1.63,1.57,1.57,2066,0
+UCL.US,D,20240724,000000,1.619,1.65,1.55,1.55,206446,0
+UCL.US,D,20240725,000000,1.56,1.66,1.56,1.64,8009,0
+UCL.US,D,20240726,000000,1.61,1.63,1.6,1.62,55689,0
+UCL.US,D,20240729,000000,1.73,1.73,1.64,1.65,70685,0
+UCL.US,D,20240730,000000,1.69,1.69,1.59,1.59,7593,0
+UCL.US,D,20240801,000000,1.62,1.62,1.59,1.59,1816,0
+UCL.US,D,20240802,000000,1.5616,1.5616,1.48,1.48,9668,0
+UCL.US,D,20240805,000000,1.45,1.45,1.4,1.41,9056,0
+UCL.US,D,20240806,000000,1.41,1.43,1.4,1.41,3802,0
+UCL.US,D,20240807,000000,1.469,1.5505,1.44,1.47,2509,0
+UCL.US,D,20240808,000000,1.42,1.48,1.4,1.4,3634,0
+UCL.US,D,20240809,000000,1.44,1.44,1.4,1.42,2222,0
+UCL.US,D,20240812,000000,1.42,1.42,1.4,1.41,4782,0
+UCL.US,D,20240813,000000,1.43,1.45,1.42,1.45,2869,0
+UCL.US,D,20240814,000000,1.74,1.74,1.38,1.43,71940,0
+UCL.US,D,20240815,000000,1.42,1.48,1.38,1.38,14772,0
+UCL.US,D,20240816,000000,1.35,1.35,1.3401,1.3401,1222,0
+UCL.US,D,20240819,000000,1.4,1.41,1.38,1.38,7263,0
+UCL.US,D,20240820,000000,1.52,1.52,1.37,1.4,6092,0
+UCL.US,D,20240821,000000,1.4,1.4004,1.33,1.33,10204,0
+UCL.US,D,20240822,000000,1.37,1.44,1.3546,1.44,10860,0
+UCL.US,D,20240823,000000,1.42,1.4205,1.35,1.4099,2185,0
+UCL.US,D,20240826,000000,1.45,1.45,1.32,1.33,22407,0
+UCL.US,D,20240827,000000,1.35,1.42,1.35,1.42,9512,0
+UCL.US,D,20240828,000000,1.45,1.45,1.35,1.42,18126,0
+UCL.US,D,20240829,000000,1.45,1.45,1.3,1.36,16885,0
+UCL.US,D,20240830,000000,1.45,1.45,1.33,1.35,22709,0
+UCL.US,D,20240903,000000,1.36,1.36,1.3,1.33,7476,0
+UCL.US,D,20240904,000000,1.28,1.3,1.25,1.3,15759,0
+UCL.US,D,20240905,000000,1.27,1.29,1.27,1.27,16221,0
+UCL.US,D,20240906,000000,1.2798,1.28,1.2621,1.27,2387,0
+UCL.US,D,20240909,000000,1.26,1.26,1.17,1.21,24150,0
+UCL.US,D,20240910,000000,1.22,1.25,1.21,1.23,2740,0
+UCL.US,D,20240911,000000,1.25,1.27,1.25,1.25,2217,0
+UCL.US,D,20240912,000000,1.3,1.3,1.2,1.3,17256,0
+UCL.US,D,20240913,000000,1.3,1.34,1.3,1.33,6405,0
+UCL.US,D,20240916,000000,1.39,1.39,1.34,1.34,1905,0
+UCL.US,D,20240917,000000,1.38,1.39,1.35,1.39,11845,0
+UCL.US,D,20240918,000000,1.3,1.36,1.23,1.35,22371,0
+UCL.US,D,20240919,000000,1.24,1.3,1.24,1.3,23470,0
+UCL.US,D,20240920,000000,1.28,1.29,1.27,1.28,35836,0
+UCL.US,D,20240923,000000,1.27,1.28,1.26,1.28,35440,0
+UCL.US,D,20240924,000000,1.29,1.33,1.29,1.29,17333,0
+UCL.US,D,20240925,000000,1.27,1.27,1.2,1.23,32076,0
+UCL.US,D,20240926,000000,1.25,1.3392,1.22,1.33,30782,0
+UCL.US,D,20240927,000000,1.32,1.3638,1.3,1.325,51001,0
+UCL.US,D,20240930,000000,1.39,1.43,1.34,1.37,20269,0
+UCL.US,D,20241001,000000,1.35,1.355,1.32,1.35,8239,0
+UCL.US,D,20241002,000000,1.27,1.33,1.2106,1.25,55206,0
+UCL.US,D,20241003,000000,1.265,1.27,1.24,1.255,2296,0
+UCL.US,D,20241004,000000,1.25,1.29,1.17,1.25,27825,0
+UCL.US,D,20241007,000000,1.25,1.2824,1.16,1.25,22136,0
+UCL.US,D,20241008,000000,1.21,1.23,1.19,1.19,35298,0
+UCL.US,D,20241009,000000,1.19,1.215,1.16,1.196,33185,0
+UCL.US,D,20241010,000000,1.19,1.2001,1.185,1.19,32933,0
+UCL.US,D,20241011,000000,1.1935,1.2199,1.19,1.21,22109,0
+UCL.US,D,20241014,000000,1.21,1.2936,1.21,1.24,34797,0
+UCL.US,D,20241015,000000,1.265,1.2712,1.25,1.25,31652,0
+UCL.US,D,20241016,000000,1.25,1.3012,1.25,1.29,36276,0
+UCL.US,D,20241017,000000,1.29,1.3,1.28,1.295,11296,0
+UCL.US,D,20241018,000000,1.22,1.29,1.22,1.28,18818,0
+UCL.US,D,20241021,000000,1.26,1.33,1.24,1.24,10117,0
+UCL.US,D,20241022,000000,1.29,1.31,1.2226,1.25,7375,0
+UCL.US,D,20241023,000000,1.21,1.21,1.21,1.21,542,0
+UCL.US,D,20241024,000000,1.2105,1.215,1.2,1.215,8509,0
+UCL.US,D,20241025,000000,1.24,1.24,1.15,1.16,17115,0
+UCL.US,D,20241028,000000,1.22,1.22,1.1101,1.13,4880,0
+UCL.US,D,20241029,000000,1.16,1.175,1.13,1.15,2730,0
+UCL.US,D,20241030,000000,1.14,1.14,1.12,1.12,4702,0
+UCL.US,D,20241031,000000,1.1257,1.1257,1.1024,1.11,3114,0
+UCL.US,D,20241101,000000,1.11,1.2202,1.1,1.1423,25048,0
+UCL.US,D,20241104,000000,1.17,1.17,1.11,1.11,1830,0
+UCL.US,D,20241105,000000,1.1,1.12,1.1,1.1049,2249,0
+UCL.US,D,20241106,000000,1.11,1.11,1.08,1.08,6212,0
+UCL.US,D,20241107,000000,1.09,1.09,1,1,5683,0
+UCL.US,D,20241108,000000,0.97,1.0611,0.97,1,27006,0
+UCL.US,D,20241111,000000,1,1.1253,0.999,1.0482,17398,0
+UCL.US,D,20241112,000000,0.99,1.21,0.99,1.13,17019,0
+UCL.US,D,20241113,000000,1.12,1.17,1.12,1.165,21649,0
+UCL.US,D,20241114,000000,1.142,1.235,1.13,1.18,28127,0
+UCL.US,D,20241115,000000,1.2,1.2,1.1,1.14,8595,0
+UCL.US,D,20241118,000000,1.15,1.2,1.07,1.2,26112,0
+UCL.US,D,20241119,000000,1.21,1.32,1.21,1.3,12016,0
+UCL.US,D,20241120,000000,1.27,1.335,1.27,1.28,21605,0
+UCL.US,D,20241121,000000,1.28,1.28,1.25,1.25,23184,0
+UCL.US,D,20241122,000000,1.245,1.34,1.235,1.2599,10616,0
+UCL.US,D,20241125,000000,1.3,1.45,1.3,1.37,85709,0
+UCL.US,D,20241126,000000,1.45,1.59,1.08,1.17,155071,0
+UCL.US,D,20241127,000000,1.12,1.29,1,1.2,35400,0
+UCL.US,D,20241129,000000,1.25,1.36,1.25,1.3501,19332,0
+UCL.US,D,20241202,000000,1.29,1.395,1.29,1.36,19059,0
+UCL.US,D,20241203,000000,1.38,1.54,1.3107,1.39,81777,0
+UCL.US,D,20241204,000000,1.4098,1.43,1.3001,1.34,31003,0
+UCL.US,D,20241205,000000,1.33,1.3354,1.25,1.25,26771,0
+UCL.US,D,20241206,000000,1.22,1.27,1.21,1.21,4726,0
+UCL.US,D,20241209,000000,1.31,1.32,1.265,1.3,32634,0
+UCL.US,D,20241210,000000,1.3,1.3399,1.27,1.3,17491,0
+UCL.US,D,20241211,000000,1.32,1.3201,1.3,1.3,3481,0
+UCL.US,D,20241212,000000,1.31,1.3347,1.25,1.25,9443,0
+UCL.US,D,20241213,000000,1.25,1.4,1.25,1.34,16166,0
+UCL.US,D,20241216,000000,1.4,1.4,1.16,1.1876,36530,0
+UCL.US,D,20241217,000000,1.42,1.8,1.34,1.46,583235,0
+UCL.US,D,20241218,000000,1.66,3.3,1.55,2.9,4377275,0
+UCL.US,D,20241219,000000,2.93,3.05,1.41,2.1,1542317,0
+UCL.US,D,20241220,000000,1.9,2.27,1.73,2.13,488584,0
+UCL.US,D,20241223,000000,2.33,2.4399,2.05,2.07,512897,0
+UCL.US,D,20241224,000000,2.06,2.12,1.75,1.79,383891,0
+UCL.US,D,20241226,000000,1.89,2.16,1.81,2,447510,0
+UCL.US,D,20241227,000000,1.97,2.49,1.89,2.4,670072,0
+UCL.US,D,20241230,000000,2.43,2.6311,2.14,2.29,691223,0
+UCL.US,D,20241231,000000,2.25,2.4199,2.03143,2.1,276449,0
+UCL.US,D,20250102,000000,1.94,2.02,1.54,1.74,448516,0
+UCL.US,D,20250103,000000,1.67,2.004,1.61,1.81,268500,0
+UCL.US,D,20250106,000000,1.89,1.94,1.59,1.65,536657,0
+UCL.US,D,20250107,000000,1.61,1.6847,1.5,1.63,207533,0
+UCL.US,D,20250108,000000,1.55,1.65,1.5396,1.55,80547,0
+UCL.US,D,20250110,000000,1.54,1.65,1.47,1.47,100995,0
+UCL.US,D,20250113,000000,1.39,1.4568,1.19,1.3,183380,0
+UCL.US,D,20250114,000000,1.26,1.49,1.23,1.28,186629,0
+UCL.US,D,20250115,000000,1.28,1.4112,1.2791,1.37,127895,0
+UCL.US,D,20250116,000000,1.32,1.44,1.32,1.34,139659,0
+UCL.US,D,20250117,000000,1.42,1.8,1.3612,1.55,741902,0
+UCL.US,D,20250121,000000,1.6,1.6,1.4,1.46,229178,0
+UCL.US,D,20250122,000000,1.45,1.5,1.41,1.48,107630,0
+UCL.US,D,20250123,000000,1.49,1.51,1.4,1.45,52028,0
+UCL.US,D,20250124,000000,1.41,1.5,1.41,1.45,105714,0
+UCL.US,D,20250127,000000,1.45,1.49,1.35,1.38,126868,0
+UCL.US,D,20250128,000000,1.36,1.43,1.3501,1.42,37632,0
+UCL.US,D,20250129,000000,1.42,1.42,1.32,1.35,49047,0
+UCL.US,D,20250130,000000,1.35,1.36,1.3,1.36,42804,0
+UCL.US,D,20250131,000000,1.35,1.3932,1.3,1.31,43838,0
+UCL.US,D,20250203,000000,1.3,1.42,1.28,1.32,167264,0
+UCL.US,D,20250204,000000,1.31,1.39,1.2681,1.3,152077,0
+UCL.US,D,20250205,000000,1.31,1.38,1.3,1.31,54740,0
+UCL.US,D,20250206,000000,1.31,1.34,1.26,1.29,136111,0
+UCL.US,D,20250207,000000,1.31,1.32,1.2,1.24,167676,0
+UCL.US,D,20250210,000000,1.22,1.2893,1.1681,1.19,156392,0
+UCL.US,D,20250211,000000,1.17,1.22,1.17,1.19,27349,0
+UCL.US,D,20250212,000000,1.2,1.3,1.2,1.26,108346,0
+UCL.US,D,20250213,000000,1.24,1.31,1.24,1.26,89424,0
+UCL.US,D,20250214,000000,1.28,1.3,1.26,1.29,26415,0
+UCL.US,D,20250218,000000,1.28,1.347,1.26,1.325,146924,0
+UCL.US,D,20250219,000000,1.33,1.35,1.27,1.31,139283,0
+UCL.US,D,20250220,000000,1.31,1.35,1.23,1.26,79850,0
+UCL.US,D,20250221,000000,1.281019,1.281019,1.23,1.25,74623,0
+UCL.US,D,20250224,000000,1.23,1.2434,1.17,1.19,120686,0
+UCL.US,D,20250225,000000,1.2,1.2079,1.16,1.2,46849,0
+UCL.US,D,20250226,000000,1.2,1.23,1.1868,1.21,24213,0
+UCL.US,D,20250227,000000,1.21,1.21,1.19,1.2,59577,0
+UCL.US,D,20250228,000000,1.21,1.28,1.21,1.268,80200,0
+UCL.US,D,20250303,000000,1.3,1.41,1.3,1.355,78999,0
+UCL.US,D,20250304,000000,1.36,1.375,1.29,1.32,83442,0
+UCL.US,D,20250305,000000,1.35,1.4922,1.34,1.43,82654,0
+UCL.US,D,20250306,000000,1.5,1.5,1.35,1.36,51777,0
+UCL.US,D,20250307,000000,1.48,1.48,1.27,1.27,144708,0
+UCL.US,D,20250310,000000,1.26,1.31,1.19,1.19,101183,0
+UCL.US,D,20250311,000000,1.24,1.24,1.2,1.21,72466,0
+UCL.US,D,20250312,000000,1.2944,1.3,1.26,1.29,35229,0
+UCL.US,D,20250313,000000,1.21,1.27,1.2,1.23,63217,0
+UCL.US,D,20250314,000000,1.24,1.26,1.19,1.25,36088,0
+UCL.US,D,20250317,000000,1.23,1.27,1.2,1.26,24228,0
+UCL.US,D,20250318,000000,1.222,1.2788,1.22,1.24,18189,0
+UCL.US,D,20250319,000000,1.27,1.27,1.24,1.25,9408,0
+UCL.US,D,20250320,000000,1.27,1.27,1.202,1.25,25355,0
+UCL.US,D,20250321,000000,1.25,1.28,1.25,1.28,24438,0
+UCL.US,D,20250324,000000,1.27,1.28,1.25,1.28,20182,0
+UCL.US,D,20250325,000000,1.3,1.35,1.2801,1.33,64196,0
+UCL.US,D,20250326,000000,1.38,1.3899,1.23,1.2301,49150,0
+UCL.US,D,20250327,000000,1.24,1.26,1.23,1.24,12432,0
+UCL.US,D,20250328,000000,1.26,1.26,1.25,1.25,2102,0
+UCL.US,D,20250331,000000,1.28,1.2899,1.23,1.235,31527,0
+UCL.US,D,20250401,000000,1.24,1.25,1.23,1.25,6966,0
+UCL.US,D,20250402,000000,1.26,1.26,1.235,1.24,14788,0
+UCL.US,D,20250403,000000,1.24,1.24,1.19,1.19,19523,0
+UCL.US,D,20250404,000000,1.2,1.2,1.06,1.07,87210,0
+UCL.US,D,20250407,000000,0.9491,1.04,0.9491,1,45294,0
+UCL.US,D,20250408,000000,1.005,1.0699,1,1.02,113571,0
+UCL.US,D,20250409,000000,1.02,1.0283,0.96,0.97,92985,0
+UCL.US,D,20250410,000000,1.071,1.071,0.98,0.992,18155,0
+UCL.US,D,20250411,000000,0.98,0.99,0.9501,0.952,14798,0
+UCL.US,D,20250414,000000,1.01,1.05,0.9848,0.9849,6710,0
+UCL.US,D,20250415,000000,1.03,1.03,0.98,0.98,13415,0
+UCL.US,D,20250416,000000,0.98,0.98,0.95,0.9778,12169,0
+UCL.US,D,20250417,000000,0.9775,0.998,0.97,0.97,6916,0
+UCL.US,D,20250421,000000,0.97,0.99,0.9502,0.9502,17229,0
+UCL.US,D,20250422,000000,0.95,0.965767,0.8,0.842982,70666,0
+UCL.US,D,20250423,000000,0.9679,1.0989,0.933,1,99773,0
+UCL.US,D,20250424,000000,1.05,1.08,1,1.025,56061,0
+UCL.US,D,20250425,000000,1.02,1.08,1.02,1.075,33444,0
+UCL.US,D,20250428,000000,1.05,1.3195,1.05,1.25,128071,0
+UCL.US,D,20250429,000000,1.16,1.26,1.16,1.21,25292,0
+UCL.US,D,20250430,000000,1.1171,1.1171,1.1067,1.1067,1355,0
+UCL.US,D,20250501,000000,1.1087,1.1601,1.1087,1.1499,2272,0
+UCL.US,D,20250502,000000,1.1,1.14,1.1,1.1223,20199,0
+UCL.US,D,20250505,000000,1.11,1.1199,1.1,1.11,21203,0
+UCL.US,D,20250506,000000,1.11,1.14,1.1,1.12,12031,0
+UCL.US,D,20250507,000000,1.12,1.1789,1.1001,1.1699,13730,0
+UCL.US,D,20250508,000000,1.19,1.29,1.155,1.2,48914,0
+UCL.US,D,20250509,000000,1.15,1.19,1.14,1.1702,16161,0
+UCL.US,D,20250512,000000,1.17,1.33,1.17,1.32,154154,0
+UCL.US,D,20250513,000000,1.3,1.32,1.25,1.28,30110,0
+UCL.US,D,20250514,000000,1.31,1.3777,1.3001,1.34,70302,0
+UCL.US,D,20250515,000000,1.31,1.4485,1.2795,1.28,77797,0
+UCL.US,D,20250516,000000,1.35,1.355,1.255,1.2641,25047,0
+UCL.US,D,20250519,000000,1.3,1.37,1.2701,1.319,24931,0
+UCL.US,D,20250520,000000,1.32,1.335,1.3,1.3043,22779,0
+UCL.US,D,20250521,000000,1.32,1.3799,1.32,1.32,34270,0
+UCL.US,D,20250522,000000,1.28,1.475,1.28,1.34,136483,0
+UCL.US,D,20250523,000000,1.38,1.6282,1.34,1.45,324760,0
+UCL.US,D,20250527,000000,1.49,1.77,1.4774,1.59,226055,0
+UCL.US,D,20250528,000000,1.65,1.78,1.65,1.7202,149115,0
+UCL.US,D,20250529,000000,1.79,1.9,1.71,1.77,164076,0
+UCL.US,D,20250530,000000,1.75,1.81,1.59,1.68,68909,0
+UCL.US,D,20250602,000000,1.66,1.68,1.5,1.6001,45008,0
+UCL.US,D,20250603,000000,1.6,1.6247,1.5501,1.58,17292,0
+UCL.US,D,20250604,000000,1.58,1.65,1.58,1.64,19169,0
+UCL.US,D,20250605,000000,1.66,1.7364,1.65,1.6506,12296,0
+UCL.US,D,20250606,000000,1.68,1.7,1.65,1.68,17883,0
+UCL.US,D,20250609,000000,1.75,1.935,1.74,1.75,146249,0
+UCL.US,D,20250610,000000,1.77,1.85,1.7213,1.77,43077,0
+UCL.US,D,20250611,000000,1.89,1.98,1.835,1.84,65770,0
+UCL.US,D,20250612,000000,1.87,2.27,1.8625,2.07,235336,0
+UCL.US,D,20250613,000000,2.06,2.0989,1.965,1.99,66108,0
+UCL.US,D,20250616,000000,2,2.05,1.85,1.875,18182,0
+UCL.US,D,20250617,000000,1.82,2.02,1.79,1.7942,145928,0
+UCL.US,D,20250618,000000,1.7901,1.86,1.75,1.82,17588,0
+UCL.US,D,20250620,000000,1.83,1.97,1.82,1.85,16765,0
+UCL.US,D,20250623,000000,2.07,2.15,1.91,2.01,64429,0
+UCL.US,D,20250624,000000,2.04,2.17,1.7901,1.9371,61715,0
+UCL.US,D,20250625,000000,2.09,2.1403,1.91,1.97,95167,0
+UCL.US,D,20250626,000000,1.9264,1.96,1.91,1.91,20495,0
+UCL.US,D,20250627,000000,1.91,1.99,1.85,1.86,34726,0
+UCL.US,D,20250630,000000,1.82,1.9799,1.82,1.932,69946,0
+UCL.US,D,20250701,000000,1.93,1.935,1.82,1.87,17657,0
+UCL.US,D,20250702,000000,1.8701,1.9,1.83,1.83,10613,0
+UCL.US,D,20250703,000000,1.8012,1.86,1.8012,1.83,8746,0
+UCL.US,D,20250707,000000,1.85,1.9,1.8,1.83,37345,0
+UCL.US,D,20250708,000000,1.8115,1.8978,1.8,1.89,17717,0
+UCL.US,D,20250709,000000,1.8812,1.93,1.86,1.93,4499,0
+UCL.US,D,20250710,000000,1.96,1.96,1.85,1.89,47850,0
+UCL.US,D,20250711,000000,1.94,1.94,1.82,1.92,29537,0
+UCL.US,D,20250714,000000,1.92,1.96,1.86,1.95,34882,0
+UCL.US,D,20250715,000000,1.94,2.35,1.9269,2.27,319457,0
+UCL.US,D,20250716,000000,2.32,2.575,2.24,2.33,299220,0
+UCL.US,D,20250717,000000,2.4,2.44,2.15,2.255,132734,0
+UCL.US,D,20250718,000000,2.27,2.305,2.1501,2.1501,35472,0
+UCL.US,D,20250721,000000,2.23,2.45,2.2001,2.39,167108,0
+UCL.US,D,20250722,000000,2.4,2.43,2.2101,2.29,86166,0
+UCL.US,D,20250723,000000,2.33,2.34,2.2,2.262,50409,0
+UCL.US,D,20250724,000000,2.27,2.99,2.2001,2.74,733014,0
+UCL.US,D,20250725,000000,2.72,2.7799,2.5,2.56,170475,0
+UCL.US,D,20250728,000000,2.56,2.9,2.56,2.87,321354,0
+UCL.US,D,20250729,000000,2.9,2.9,2.57,2.8,176860,0
+UCL.US,D,20250730,000000,2.81,2.84,2.65,2.67,77000,0
+UCL.US,D,20250731,000000,2.71,2.71,2.5001,2.55,50945,0
+UCL.US,D,20250801,000000,2.57,2.6979,2.3203,2.552,42179,0
+UCL.US,D,20250804,000000,2.68,2.74,2.545,2.64,66458,0
+UCL.US,D,20250805,000000,2.67,2.8799,2.67,2.73,36975,0
+UCL.US,D,20250806,000000,2.7,2.84,2.6837,2.78,173921,0
+UCL.US,D,20250807,000000,2.78,3.14,2.78,3.065,213479,0
+UCL.US,D,20250808,000000,3.09,3.98,3.05,3.59,830938,0
+UCL.US,D,20250811,000000,3.91,4.19,3.53,3.71,349098,0
+UCL.US,D,20250812,000000,3.91,4.01,3.7,3.98,246432,0
+UCL.US,D,20250813,000000,3.25,4.05,3.15,3.69,623268,0
+UCL.US,D,20250814,000000,3.58,4.1,3.5506,3.84,214122,0
+UCL.US,D,20250815,000000,3.87,3.99,3.81,3.91,150192,0
+UCL.US,D,20250818,000000,3.96,3.96,3.52,3.61,172287,0
+UCL.US,D,20250819,000000,3.56,3.6,3.01,3.1,198194,0
+UCL.US,D,20250820,000000,3.07,3.2757,3.01,3.24,108520,0
+UCL.US,D,20250821,000000,3.25,3.4191,3.1101,3.21,66584,0
+UCL.US,D,20250822,000000,3.21,3.7,3.21,3.64,168273,0
+UCL.US,D,20250825,000000,3.65,3.95,3.53,3.95,162415,0
+UCL.US,D,20250826,000000,3.91,4.11,3.51,3.52,205424,0
+UCL.US,D,20250827,000000,3.4,3.81,3.4,3.44,85303,0
+UCL.US,D,20250828,000000,3.47,3.6,3.03,3.16,162811,0
+UCL.US,D,20250829,000000,3.24,3.45,3.24,3.31,84126,0
+UCL.US,D,20250902,000000,3.3,3.57,3.3,3.42,75213,0
+UCL.US,D,20250903,000000,3.5,3.6,3.31,3.33,164139,0
+UCL.US,D,20250904,000000,3.34,3.35,2.8347,2.84,185413,0
+UCL.US,D,20250905,000000,2.97,3.13,2.9,2.98,85962,0
+UCL.US,D,20250908,000000,3,3.2039,2.7829,2.86,106107,0
+UCL.US,D,20250909,000000,2.82,2.83,2.51,2.7,144812,0
+UCL.US,D,20250910,000000,2.77,2.81,2.514,2.565,67681,0
+UCL.US,D,20250911,000000,2.61,2.68,2.4,2.57,67903,0
+UCL.US,D,20250912,000000,2.59,2.59,2.4,2.44,71096,0
+UCL.US,D,20250915,000000,2.45,2.63,2.45,2.575,88084,0
+UCL.US,D,20250916,000000,2.74,2.75,2.52,2.6,87156,0
+UCL.US,D,20250917,000000,2.66,2.66,2.47,2.5615,33782,0
+UCL.US,D,20250918,000000,2.55,2.7943,2.456,2.49,66520,0
+UCL.US,D,20250919,000000,2.642,2.642,2.45,2.52,66409,0
+UCL.US,D,20250922,000000,2.52,2.5225,2.45,2.46,53059,0
+UCL.US,D,20250923,000000,2.5,2.5,2.4,2.44,61388,0
+UCL.US,D,20250924,000000,2.4888,2.4888,2.4,2.44,63477,0
+UCL.US,D,20250925,000000,2.4002,2.45,2.27,2.385,58846,0
+UCL.US,D,20250926,000000,2.31,2.43,2.26,2.39,72327,0
+UCL.US,D,20250929,000000,2.44,2.44,2.2701,2.33,26498,0
+UCL.US,D,20250930,000000,2.305,2.32,2.16,2.17,68411,0
+UCL.US,D,20251001,000000,2.17,2.2864,2.15,2.185,38455,0
+UCL.US,D,20251002,000000,2.18,2.21,2.1,2.14,26758,0
+UCL.US,D,20251003,000000,2.17,2.22,2.12,2.16,16396,0
+UCL.US,D,20251006,000000,2.2,2.2809,2.15,2.21,27373,0
+UCL.US,D,20251007,000000,2.28,2.35,2.205,2.3,40635,0
+UCL.US,D,20251008,000000,2.3,2.38,2.25,2.3,34537,0
+UCL.US,D,20251009,000000,2.3744,2.3744,2.2,2.22,8587,0
+UCL.US,D,20251010,000000,2.34,2.34,2.1,2.1,61520,0
+UCL.US,D,20251013,000000,2.13,2.19,2.1,2.18,22569,0
+UCL.US,D,20251014,000000,2.1006,2.165,2.1,2.1199,14477,0
+UCL.US,D,20251015,000000,2.1295,2.33,2.1295,2.17,34088,0
+UCL.US,D,20251016,000000,2.19,2.29,2.18,2.21,15645,0
+UCL.US,D,20251017,000000,2.29,2.3,2.18,2.18,81402,0
+UCL.US,D,20251020,000000,2.19,2.255,2.11,2.175,29966,0
+UCL.US,D,20251021,000000,2.17,2.26,2.1287,2.14,26747,0
+UCL.US,D,20251022,000000,2.1501,2.27,2.1501,2.18,6807,0
+UCL.US,D,20251023,000000,2.21,2.24,2.18,2.24,3598,0
+UCL.US,D,20251024,000000,2.22,2.37,2.22,2.32,13858,0
+UCL.US,D,20251027,000000,2.34,2.39,2.15,2.2,24079,0
+UCL.US,D,20251028,000000,2.2575,2.31,2.19,2.24,5418,0
+UCL.US,D,20251029,000000,2.34,2.34,2.1,2.184,27404,0
+UCL.US,D,20251030,000000,2.1702,2.1702,2.16,2.16,3229,0
+UCL.US,D,20251031,000000,2.16,2.24,2.16,2.204,1888,0
+UCL.US,D,20251103,000000,2.13,2.2,2.1,2.1,5273,0
+UCL.US,D,20251104,000000,2.1,2.29,2.1,2.1,20192,0
+UCL.US,D,20251105,000000,2.24,2.24,2.13,2.169,3596,0
+UCL.US,D,20251106,000000,2.2,2.2526,2.1701,2.214,15614,0
+UCL.US,D,20251107,000000,2.16,2.22,2.16,2.22,4804,0
+UCL.US,D,20251110,000000,2.235,2.28,2.19,2.215,3200,0
+UCL.US,D,20251111,000000,2.18,2.24,2.18,2.24,515,0
+UCL.US,D,20251112,000000,2.2,2.2,2.07,2.16,35756,0
+UCL.US,D,20251113,000000,2.1312,2.175,2.08,2.14,15264,0
+UCL.US,D,20251114,000000,2.14,2.23,2.14,2.23,3573,0
+UCL.US,D,20251117,000000,2.19,2.37,2.19,2.37,16101,0
+UCL.US,D,20251118,000000,2.37,2.43,2.35,2.37,29248,0
+UCL.US,D,20251119,000000,2.42,2.44,2.4006,2.435,7186,0
+UCL.US,D,20251120,000000,2.4516,2.63,2.36,2.36,27589,0
+UCL.US,D,20251121,000000,2.31,2.31,1.88,1.88,32155,0
+UCL.US,D,20251124,000000,2.02,2.05,1.88,1.9019,12334,0
+UCL.US,D,20251125,000000,1.84,1.94,1.73,1.94,22809,0
+UCL.US,D,20251126,000000,1.92,1.92,1.85,1.9,5406,0
+UCL.US,D,20251128,000000,1.85,1.99,1.85,1.85,689,0
+UCL.US,D,20251201,000000,1.91,1.995,1.87,1.995,10827,0
+UCL.US,D,20251202,000000,1.9094,1.97,1.9094,1.97,1468,0
+UCL.US,D,20251203,000000,1.92,2,1.92,2,1604,0
+UCL.US,D,20251204,000000,1.98,1.98,1.9374,1.945,5699,0
+UCL.US,D,20251205,000000,2.01,2.02,1.95,1.9792,2225,0
+UCL.US,D,20251208,000000,1.94,2.095,1.9,1.9,11854,0
+UCL.US,D,20251209,000000,1.93,1.98,1.9191,1.94,12041,0
+UCL.US,D,20251210,000000,1.9,1.915,1.89,1.89,3425,0
+UCL.US,D,20251211,000000,1.89,1.89,1.89,1.89,434,0
+UCL.US,D,20251212,000000,1.92,2,1.9,1.965,5867,0
+UCL.US,D,20251215,000000,1.99,1.99,1.8117,1.812,3234,0
+UCL.US,D,20251216,000000,1.85,1.9391,1.84,1.905,7109,0
+UCL.US,D,20251217,000000,2,2.38,2,2.0717,23787,0
+UCL.US,D,20251218,000000,2.04,2.1,1.9,1.9,16746,0
+UCL.US,D,20251219,000000,1.96,1.99,1.93,1.93,8144,0
+UCL.US,D,20251222,000000,1.9007,2.1729,1.9,2.12,131664,0
+UCL.US,D,20251223,000000,2.25,2.25,2,2,41363,0
+UCL.US,D,20251224,000000,2.044,2.11,1.95,2.11,8121,0
+UCL.US,D,20251226,000000,2.03,2.07,1.955,2.05,10300,0
+UCL.US,D,20251229,000000,1.99,2.05,1.92,2,26317,0
+UCL.US,D,20251230,000000,1.8,1.94,1.78,1.78,18387,0
+UCL.US,D,20251231,000000,1.67,1.825,1.6,1.64,57695,0
+UCL.US,D,20260102,000000,1.61,1.75,1.6,1.66,41939,0
+UCL.US,D,20260105,000000,1.7,1.7,1.6,1.6,17822,0
+UCL.US,D,20260106,000000,1.815,1.9,1.65,1.65,13183,0
+UCL.US,D,20260107,000000,1.65,1.85,1.65,1.765,31751,0
+UCL.US,D,20260108,000000,1.77,1.79,1.7,1.7,6366,0
+UCL.US,D,20260109,000000,1.7,1.725,1.7,1.71,1277,0
+UCL.US,D,20260112,000000,1.6745,1.79,1.652,1.69,12522,0
+UCL.US,D,20260113,000000,1.69,1.7,1.69,1.7,4980,0
+UCL.US,D,20260114,000000,1.61,1.71,1.61,1.71,4169,0
+UCL.US,D,20260116,000000,1.7,1.7001,1.68,1.68,6355,0
+UCL.US,D,20260120,000000,1.62,1.657578,1.6,1.657578,12746,0
+UCL.US,D,20260121,000000,1.62,1.66,1.6,1.66,6056,0
+UCL.US,D,20260122,000000,1.6,1.6162,1.6,1.6162,4093,0
+UCL.US,D,20260123,000000,1.64,1.64,1.55,1.55,11548,0
+UCL.US,D,20260126,000000,1.62,1.62,1.592,1.61,1961,0
+UCL.US,D,20260127,000000,1.61,1.66,1.54,1.5601,7458,0
+UCL.US,D,20260128,000000,1.6581,1.6581,1.5401,1.58,20389,0
+UCL.US,D,20260129,000000,1.62,1.62,1.56,1.56,2634,0
+UCL.US,D,20260130,000000,1.5608,1.6165,1.5,1.53,23151,0
+UCL.US,D,20260202,000000,1.55,1.63,1.5201,1.63,8336,0
+UCL.US,D,20260203,000000,1.58,1.58,1.5101,1.5793,5606,0
+UCL.US,D,20260204,000000,1.57,1.57,1.52,1.54,2242,0
+UCL.US,D,20260205,000000,1.59,1.59,1.54,1.54,1904,0
+UCL.US,D,20260206,000000,1.57,1.65,1.57,1.65,6827,0
+UCL.US,D,20260209,000000,1.62,1.63,1.62,1.63,1481,0
+UCL.US,D,20260210,000000,1.63,1.63,1.62,1.63,2210,0
+UCL.US,D,20260211,000000,1.65,1.6719,1.62,1.62,15478,0
+UCL.US,D,20260212,000000,1.62,1.65,1.5501,1.64,3666,0
+UCL.US,D,20260213,000000,1.64,1.67,1.63,1.67,1208,0
+UCL.US,D,20260217,000000,1.66,1.66,1.6202,1.6317,2686,0
+UCL.US,D,20260218,000000,1.625,1.68,1.625,1.67,6741,0
diff --git a/daily/us/nasdaq stocks/3/ufcs.us.txt b/daily/us/nasdaq stocks/3/ufcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3c51e05c89207bf5ccb2bbdcb39ff0cfbe05fee
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ufcs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFCS.US,D,20050225,000000,20.0173,20.8118,20.0113,20.805,83334.813259176,0
+UFCS.US,D,20050228,000000,20.5371,22.2256,20.3708,21.9302,219960.43415387,0
+UFCS.US,D,20050301,000000,21.3995,22.1448,21.3995,21.9509,112270.66748707,0
+UFCS.US,D,20050302,000000,22.2531,22.6194,21.4971,22.2895,120777.32920984,0
+UFCS.US,D,20050303,000000,22.2895,22.7464,21.944,22.2895,53920.554533202,0
+UFCS.US,D,20050304,000000,22.1803,22.6902,22.1291,22.6411,44335.197317933,0
+UFCS.US,D,20050307,000000,22.2256,23.1648,21.9243,22.8478,144135.86051001,0
+UFCS.US,D,20050308,000000,22.8123,23.5331,22.2828,23.5026,288377.35598349,0
+UFCS.US,D,20050309,000000,23.0832,23.4966,23.0832,23.1806,65509.928892239,0
+UFCS.US,D,20050310,000000,23.1304,23.4562,23.0054,23.0121,63588.185133493,0
+UFCS.US,D,20050311,000000,23.0054,23.4632,22.4422,22.7316,75809.337831822,0
+UFCS.US,D,20050314,000000,22.3654,23.283,20.7085,22.6902,100695.51321927,0
+UFCS.US,D,20050315,000000,23.0832,23.2495,22.075,22.5919,130659.27689951,0
+UFCS.US,D,20050316,000000,22.1202,22.8567,22.0819,22.4057,118755.02909163,0
+UFCS.US,D,20050317,000000,22.1655,22.7661,21.9637,22.2748,33709.742000677,0
+UFCS.US,D,20050318,000000,22.6047,22.9029,21.6073,22.195,95704.261194702,0
+UFCS.US,D,20050321,000000,21.882,22.0887,21.2686,21.9578,87019.848331444,0
+UFCS.US,D,20050322,000000,21.7392,22.834,21.7392,22.7376,100430.41008976,0
+UFCS.US,D,20050323,000000,22.5013,23.0328,22.0887,22.8961,126664.44698241,0
+UFCS.US,D,20050324,000000,22.8833,24.6258,22.5013,23.4031,939288.82803627,0
+UFCS.US,D,20050328,000000,23.6502,23.7191,23.2406,23.471,263709.56056862,0
+UFCS.US,D,20050329,000000,23.471,23.5419,23.2977,23.4475,142279.12288263,0
+UFCS.US,D,20050330,000000,23.6335,23.6413,23.3717,23.4148,95377.199096226,0
+UFCS.US,D,20050331,000000,23.471,23.5999,23.3046,23.352,129080.84677209,0
+UFCS.US,D,20050401,000000,23.6079,23.6413,23.2977,23.4031,123218.10629878,0
+UFCS.US,D,20050404,000000,23.6335,23.6994,23.4031,23.471,160954.16556145,0
+UFCS.US,D,20050405,000000,23.5665,23.6994,23.471,23.6994,173429.24846046,0
+UFCS.US,D,20050406,000000,23.7674,23.7851,23.3637,23.41,213068.76850741,0
+UFCS.US,D,20050407,000000,23.5665,23.6787,23.2643,23.4897,56306.482698792,0
+UFCS.US,D,20050408,000000,23.6079,23.6709,23.2327,23.3864,108115.35368314,0
+UFCS.US,D,20050411,000000,23.5331,23.5419,23.2564,23.3381,111090.39991431,0
+UFCS.US,D,20050412,000000,23.471,23.6079,23.2643,23.5026,90958.813604393,0
+UFCS.US,D,20050413,000000,23.6335,23.6335,23.1245,23.3046,74076.518142381,0
+UFCS.US,D,20050414,000000,23.4632,23.471,23.1432,23.2977,97771.253028237,0
+UFCS.US,D,20050415,000000,23.4336,23.471,23.2269,23.344,71700.747184819,0
+UFCS.US,D,20050418,000000,23.5419,23.5725,23.2977,23.3717,128859.4196371,0
+UFCS.US,D,20050419,000000,23.5725,23.6413,23.3717,23.4405,132263.10004701,0
+UFCS.US,D,20050420,000000,23.471,23.6413,23.2977,23.6413,156507.33988714,0
+UFCS.US,D,20050421,000000,23.4769,23.9111,23.4769,23.8215,119662.06776847,0
+UFCS.US,D,20050422,000000,23.8707,23.8707,23.1107,23.2712,210935.7548217,0
+UFCS.US,D,20050425,000000,23.471,23.471,23.1924,23.344,140402.0708392,0
+UFCS.US,D,20050426,000000,23.4405,23.4405,23.1245,23.3323,126869.62258456,0
+UFCS.US,D,20050427,000000,23.4288,23.4288,23.1245,23.3323,124603.54947369,0
+UFCS.US,D,20050428,000000,23.2977,23.4218,23.1648,23.2712,77211.032539575,0
+UFCS.US,D,20050429,000000,23.3864,23.3864,22.9857,23.3864,1661257.0802849,0
+UFCS.US,D,20050502,000000,23.4336,24.2212,23.2977,24.1681,197598.32496118,0
+UFCS.US,D,20050503,000000,24.105,25.7098,23.5419,24.6258,298389.3159359,0
+UFCS.US,D,20050504,000000,24.9143,26.3399,24.8562,26.1469,234856.99544656,0
+UFCS.US,D,20050505,000000,26.2326,26.7958,25.8851,26.4019,201450.9539659,0
+UFCS.US,D,20050506,000000,26.4867,26.7131,24.8926,25.5504,199881.66532569,0
+UFCS.US,D,20050509,000000,26.0259,26.1115,24.9203,25.8368,259983.89666425,0
+UFCS.US,D,20050510,000000,25.9845,26.4787,25.444,25.7748,303721.85015019,0
+UFCS.US,D,20050511,000000,26.0327,26.1549,25.2786,26.1549,67680.524247653,0
+UFCS.US,D,20050512,000000,26.2326,26.3892,25.2304,25.3613,53746.866275938,0
+UFCS.US,D,20050513,000000,25.7472,26.1469,25.2629,25.3938,81569.490504048,0
+UFCS.US,D,20050516,000000,25.6843,25.6843,24.7676,25.449,122158.70950154,0
+UFCS.US,D,20050517,000000,25.1398,25.5868,24.935,25.321,98139.959679625,0
+UFCS.US,D,20050518,000000,25.2432,25.5405,24.9773,25.2235,132153.40220031,0
+UFCS.US,D,20050519,000000,25.3466,26.1961,25.1821,25.7748,106928.99178556,0
+UFCS.US,D,20050520,000000,25.9077,26.7819,25.9077,26.4315,133986.77824922,0
+UFCS.US,D,20050523,000000,26.7012,27.5331,26.4718,27.1472,229526.49267389,0
+UFCS.US,D,20050524,000000,27.2181,27.2181,26.7682,26.8873,101928.59827377,0
+UFCS.US,D,20050525,000000,26.7209,27.2565,26.653,26.9424,97386.294844006,0
+UFCS.US,D,20050526,000000,27.3431,27.5421,26.5763,26.8292,135114.22834025,0
+UFCS.US,D,20050527,000000,27.037,27.037,26.5359,26.9199,82641.075950917,0
+UFCS.US,D,20050531,000000,26.7632,27.3677,26.5624,27.2181,100275.00480694,0
+UFCS.US,D,20050601,000000,27.5647,27.5745,25.7827,26.2651,654677.76478927,0
+UFCS.US,D,20050602,000000,26.3331,26.7071,26.0524,26.6461,107340.35871066,0
+UFCS.US,D,20050603,000000,26.7131,27.1334,26.2434,26.4867,86746.619435512,0
+UFCS.US,D,20050606,000000,26.0573,27.4613,26.0327,27.4406,283877.71282744,0
+UFCS.US,D,20050607,000000,27.5647,27.5824,27.0596,27.1915,97745.860008169,0
+UFCS.US,D,20050608,000000,27.5745,27.7665,27.1275,27.6651,107326.13861943,0
+UFCS.US,D,20050609,000000,27.7842,27.8473,27.1275,27.7931,136308.71600424,0
+UFCS.US,D,20050610,000000,27.7596,28.0175,27.6129,27.7596,49672.810136227,0
+UFCS.US,D,20050613,000000,28.0313,28.1632,27.6129,27.7213,84947.777893895,0
+UFCS.US,D,20050614,000000,27.9545,28.8898,27.4455,28.5088,154293.06853721,0
+UFCS.US,D,20050615,000000,28.0106,28.9843,27.9024,28.9489,144306.50160486,0
+UFCS.US,D,20050616,000000,28.8898,29.2738,28.6811,29.1724,109393.13045296,0
+UFCS.US,D,20050617,000000,24.7943,29.1931,24.7943,27.1778,462719.73744559,0
+UFCS.US,D,20050620,000000,27.1778,27.6926,26.8036,27.4888,136424.50817575,0
+UFCS.US,D,20050621,000000,27.2939,28.8967,27.2939,28.633,184325.90123203,0
+UFCS.US,D,20050622,000000,28.8898,29.5878,28.8179,29.508,122325.2877132,0
+UFCS.US,D,20050623,000000,29.5445,29.6459,28.3976,28.4094,125376.51300457,0
+UFCS.US,D,20050624,000000,28.3021,28.3021,27.7527,27.8315,117596.09165573,0
+UFCS.US,D,20050627,000000,27.7596,29.135,27.7596,28.9636,93077.607198867,0
+UFCS.US,D,20050628,000000,29.2965,30.1756,28.9559,30.0683,181794.72499166,0
+UFCS.US,D,20050629,000000,30.1165,30.8274,29.7247,30.8146,159442.77300699,0
+UFCS.US,D,20050630,000000,30.8825,31.3787,30.6413,30.661,137380.30145111,0
+UFCS.US,D,20050701,000000,31.2182,31.2715,30.1756,31.0883,77288.227320582,0
+UFCS.US,D,20050705,000000,30.787,31.109,30.4089,30.9721,127563.35989282,0
+UFCS.US,D,20050706,000000,31.109,31.109,30.2475,30.4484,118419.84122674,0
+UFCS.US,D,20050707,000000,30.1667,31.0627,29.83,31.038,95482.834059709,0
+UFCS.US,D,20050708,000000,31.3443,31.6091,30.0279,31.0627,107703.98675803,0
+UFCS.US,D,20050711,000000,31.4633,32.9392,30.9249,32.1308,151433.81447755,0
+UFCS.US,D,20050712,000000,32.2156,32.6517,31.0824,31.1827,142038.39705239,0
+UFCS.US,D,20050713,000000,31.2341,31.739,30.9317,31.5727,94538.213713179,0
+UFCS.US,D,20050714,000000,32.0364,32.0364,29.768,30.4484,139722.55362218,0
+UFCS.US,D,20050715,000000,30.0349,30.8905,30.0349,30.5526,51797.698055517,0
+UFCS.US,D,20050718,000000,31.0754,31.0754,29.7759,29.9581,132934.4914976,0
+UFCS.US,D,20050719,000000,30.3144,31.0567,29.9581,30.8363,55677.751521908,0
+UFCS.US,D,20050720,000000,30.6837,31.2715,30.2317,30.9249,87451.5296726,0
+UFCS.US,D,20050721,000000,30.9997,31.0754,30.1077,30.5862,65026.445790144,0
+UFCS.US,D,20050722,000000,31.1956,31.8837,30.2967,31.8837,144542.14883109,0
+UFCS.US,D,20050725,000000,31.547,32.4361,31.1375,32.1535,164396.44336187,0
+UFCS.US,D,20050726,000000,31.9074,32.4292,31.1897,31.8316,99719.405527854,0
+UFCS.US,D,20050727,000000,31.4417,31.6238,30.8421,31.5037,99739.719943908,0
+UFCS.US,D,20050728,000000,31.357,31.5401,31.1827,31.3049,73961.741691674,0
+UFCS.US,D,20050729,000000,31.0754,31.5195,30.7929,30.9111,56251.633775445,0
+UFCS.US,D,20050801,000000,30.7998,31.3383,30.5862,31.038,66271.719494279,0
+UFCS.US,D,20050802,000000,31.1897,31.4043,30.8363,31.4043,66328.599859232,0
+UFCS.US,D,20050803,000000,31.4043,31.4043,30.5093,30.5242,86211.334572479,0
+UFCS.US,D,20050804,000000,30.5449,30.5449,28.9036,29.5968,141833.22145024,0
+UFCS.US,D,20050805,000000,29.515,29.6814,29.3023,29.3378,96031.323293178,0
+UFCS.US,D,20050808,000000,29.3378,29.6381,28.9981,29.1793,102597.95828277,0
+UFCS.US,D,20050809,000000,29.2551,29.5711,28.2135,28.5699,98821.508338249,0
+UFCS.US,D,20050810,000000,28.3592,29.0749,27.9978,28.5777,100663.01015358,0
+UFCS.US,D,20050811,000000,28.5157,29.4766,28.1485,28.9085,72939.926564138,0
+UFCS.US,D,20050812,000000,28.9716,29.0966,28.2794,28.626,79098.241791029,0
+UFCS.US,D,20050815,000000,28.6477,29.4549,28.239,29.1083,119631.59614438,0
+UFCS.US,D,20050816,000000,29.2609,29.4549,28.2135,28.2135,76523.389556134,0
+UFCS.US,D,20050817,000000,28.1013,28.5926,27.0734,28.31,90693.710474883,0
+UFCS.US,D,20050818,000000,28.372,28.6929,27.4406,28.2874,71123.817768874,0
+UFCS.US,D,20050819,000000,28.2066,29.0966,28.2066,28.3228,81959.527292293,0
+UFCS.US,D,20050822,000000,28.5561,28.9085,28.31,28.7146,43210.794389321,0
+UFCS.US,D,20050823,000000,28.9036,28.9036,27.6385,28.246,75479.228570938,0
+UFCS.US,D,20050824,000000,28.0933,28.7146,28.0254,28.4094,62228.134978651,0
+UFCS.US,D,20050825,000000,28.4172,28.752,27.9851,28.1013,68678.977796726,0
+UFCS.US,D,20050826,000000,27.9211,28.0933,26.9967,27.4189,113768.85567108,0
+UFCS.US,D,20050829,000000,27.1068,28.1574,25.6793,28.0175,316258.89201816,0
+UFCS.US,D,20050830,000000,27.7448,28.7146,27.7073,28.2253,147820.89558227,0
+UFCS.US,D,20050831,000000,27.9712,28.5777,27.9712,28.4458,273407.662793,0
+UFCS.US,D,20050901,000000,28.251,28.6053,27.5981,28.115,179202.60550311,0
+UFCS.US,D,20050902,000000,28.3592,28.5993,27.8393,28.3021,136382.86362284,0
+UFCS.US,D,20050906,000000,27.9712,29.1015,27.9712,29.1015,94965.832171124,0
+UFCS.US,D,20050907,000000,28.9036,29.0966,28.6053,28.7845,42668.399480668,0
+UFCS.US,D,20050908,000000,28.5088,28.7914,27.7842,27.855,74245.127795633,0
+UFCS.US,D,20050909,000000,27.6926,28.9923,27.0114,28.5157,236252.5958295,0
+UFCS.US,D,20050912,000000,28.3021,28.6871,27.3373,27.481,354432.72694679,0
+UFCS.US,D,20050913,000000,27.2644,28.4695,26.2326,28.3021,769214.5053872,0
+UFCS.US,D,20050914,000000,28.2637,28.4606,28.0865,28.1986,168546.67856178,0
+UFCS.US,D,20050915,000000,28.3021,28.3375,28.0106,28.246,149726.38780818,0
+UFCS.US,D,20050916,000000,28.246,28.3976,28.115,28.3375,784164.89988243,0
+UFCS.US,D,20050919,000000,28.1485,28.3021,27.6129,27.729,470692.13002614,0
+UFCS.US,D,20050920,000000,27.6266,28.0058,27.037,27.2732,558952.17345771,0
+UFCS.US,D,20050921,000000,27.0803,28.3976,27.0803,28.2637,1029292.8640861,0
+UFCS.US,D,20050922,000000,28.1268,28.3316,27.7213,28.1721,855722.43043407,0
+UFCS.US,D,20050923,000000,28.0313,28.5157,27.7694,28.5157,1116847.9972805,0
+UFCS.US,D,20050926,000000,28.5561,29.0681,28.4389,29.0532,264924.36264868,0
+UFCS.US,D,20050927,000000,30.5793,31.7479,30.3823,31.2715,853653.40715893,0
+UFCS.US,D,20050928,000000,31.1011,31.5106,30.9721,31.168,891930.84560944,0
+UFCS.US,D,20050929,000000,31.2418,31.7538,30.8618,31.6376,375379.93706129,0
+UFCS.US,D,20050930,000000,31.7538,31.8079,31.0567,31.1375,2617568.373254,0
+UFCS.US,D,20051003,000000,31.1168,31.2715,30.9111,31.1956,677224.73516805,0
+UFCS.US,D,20051004,000000,31.2635,31.3443,30.8421,30.9583,877691.45567611,0
+UFCS.US,D,20051005,000000,31.109,31.109,29.6007,30.3725,455346.62013864,0
+UFCS.US,D,20051006,000000,31.2182,31.2182,30.1933,30.5596,278196.78637783,0
+UFCS.US,D,20051007,000000,30.787,31.1827,30.4985,31.1247,157890.75162044,0
+UFCS.US,D,20051010,000000,31.2281,31.3649,30.9179,31.0144,312576.90410829,0
+UFCS.US,D,20051011,000000,31.168,31.2084,30.7998,31.0302,303304.38890027,0
+UFCS.US,D,20051012,000000,30.8568,31.168,30.5449,30.7929,266282.38136192,0
+UFCS.US,D,20051013,000000,30.9179,31.2341,30.5665,30.8491,244862.86107415,0
+UFCS.US,D,20051014,000000,31.1375,31.2715,30.344,31.0883,171046.36745727,0
+UFCS.US,D,20051017,000000,31.0951,31.0951,30.4139,30.5369,177589.6408684,0
+UFCS.US,D,20051018,000000,30.3883,30.7309,29.7837,30.0092,309092.98175497,0
+UFCS.US,D,20051019,000000,29.8064,30.4484,29.3988,30.4484,416342.94131418,0
+UFCS.US,D,20051020,000000,30.5665,30.5665,29.2679,29.4402,338256.35744267,0
+UFCS.US,D,20051021,000000,29.2965,29.7917,29.0681,29.3378,376565.28323806,0
+UFCS.US,D,20051024,000000,29.5445,31.038,29.5445,30.6837,341507.67973218,0
+UFCS.US,D,20051025,000000,30.3883,31.0627,30.0604,30.4671,318447.77034802,0
+UFCS.US,D,20051026,000000,30.593,30.98,30.4533,30.8825,250901.32124633,0
+UFCS.US,D,20051027,000000,30.6472,30.8678,30.2406,30.5596,244531.73609247,0
+UFCS.US,D,20051028,000000,30.5093,30.8618,30.1667,30.6964,176588.14015691,0
+UFCS.US,D,20051031,000000,30.8568,31.4102,30.5665,31.0754,410995.17128787,0
+UFCS.US,D,20051101,000000,30.5172,30.8825,30.3027,30.4601,392599.45182981,0
+UFCS.US,D,20051102,000000,30.2967,31.3728,30.2002,31.3256,187833.18516382,0
+UFCS.US,D,20051103,000000,31.3256,31.8453,31.2182,31.3443,405769.28775787,0
+UFCS.US,D,20051104,000000,31.0686,31.547,30.4484,30.9652,360703.78718279,0
+UFCS.US,D,20051107,000000,31.0223,31.6819,30.4207,31.4269,331771.9958381,0
+UFCS.US,D,20051108,000000,31.1375,31.5864,30.9249,31.3049,201628.70510637,0
+UFCS.US,D,20051109,000000,31.4762,31.7253,30.9376,31.421,115177.66042445,0
+UFCS.US,D,20051110,000000,31.5934,32.3534,31.0627,32.244,178444.87778429,0
+UFCS.US,D,20051111,000000,32.1004,32.7481,31.9812,32.5138,243986.29402141,0
+UFCS.US,D,20051114,000000,32.7413,32.7413,31.996,32.1308,98353.261048196,0
+UFCS.US,D,20051115,000000,31.8986,32.1605,31.6002,31.6002,125916.87647161,0
+UFCS.US,D,20051116,000000,31.8237,31.8237,31.2892,31.4162,61890.915672148,0
+UFCS.US,D,20051117,000000,31.7538,31.7538,31.3885,31.6002,82074.303742999,0
+UFCS.US,D,20051118,000000,31.8316,31.8316,31.2498,31.6002,89660.722418517,0
+UFCS.US,D,20051121,000000,31.4565,32.0915,31.2084,31.9557,70994.821226928,0
+UFCS.US,D,20051122,000000,31.9881,32.0295,31.6238,31.674,92568.731076704,0
+UFCS.US,D,20051123,000000,31.5195,31.7942,31.421,31.7656,117260.90379083,0
+UFCS.US,D,20051125,000000,31.9744,32.2086,31.3443,31.7853,43977.663595375,0
+UFCS.US,D,20051128,000000,31.6632,32.0482,31.6455,31.7656,266678.51247498,0
+UFCS.US,D,20051129,000000,32.0551,32.3455,31.7301,32.1869,81760.446014959,0
+UFCS.US,D,20051130,000000,32.0295,32.1869,31.5401,31.547,287340.30504391,0
+UFCS.US,D,20051201,000000,31.547,31.9625,31.1897,31.6515,217177.35915441,0
+UFCS.US,D,20051202,000000,31.4359,31.7538,31.2024,31.6288,92824.69271899,0
+UFCS.US,D,20051205,000000,31.0066,31.0066,29.7247,29.8694,397519.60339818,0
+UFCS.US,D,20051206,000000,29.8232,29.9658,29.2138,29.6686,312774.96966483,0
+UFCS.US,D,20051207,000000,29.6686,29.9846,29.387,29.6814,142112.54467098,0
+UFCS.US,D,20051208,000000,29.6814,29.894,29.508,29.6459,101809.75893986,0
+UFCS.US,D,20051209,000000,29.5297,29.8439,28.6674,29.6145,169860.00555969,0
+UFCS.US,D,20051212,000000,29.6893,29.9364,29.515,29.6381,146120.57895851,0
+UFCS.US,D,20051213,000000,29.6814,29.6814,29.1635,29.3092,130160.55798537,0
+UFCS.US,D,20051214,000000,29.4195,29.901,29.2738,29.6007,85178.346516112,0
+UFCS.US,D,20051215,000000,29.7837,29.8616,28.9843,29.2679,127644.61755704,0
+UFCS.US,D,20051216,000000,29.324,29.324,29.0601,29.0966,242528.7346695,0
+UFCS.US,D,20051219,000000,28.9923,29.1793,28.1574,28.246,150241.35825516,0
+UFCS.US,D,20051220,000000,28.3976,28.8967,28.1268,28.2135,79774.711845641,0
+UFCS.US,D,20051221,000000,28.4901,28.7914,27.6454,28.2567,71708.872951241,0
+UFCS.US,D,20051222,000000,28.1574,28.633,28.0678,28.4606,53425.898502278,0
+UFCS.US,D,20051223,000000,28.6387,28.6742,28.0549,28.246,31961.686499196,0
+UFCS.US,D,20051227,000000,28.1632,28.7008,27.7665,28.1219,138397.03797463,0
+UFCS.US,D,20051228,000000,28.0254,28.4527,28.0254,28.246,46911.065273631,0
+UFCS.US,D,20051229,000000,28.3828,28.3828,27.7842,27.7842,100824.50976121,0
+UFCS.US,D,20051230,000000,27.8315,28.0933,27.1699,27.9083,131882.20474599,0
+UFCS.US,D,20060103,000000,28.1928,28.1928,27.2732,27.6572,217416.05354305,0
+UFCS.US,D,20060104,000000,27.4455,28.4901,27.4455,27.9919,178550.51274777,0
+UFCS.US,D,20060105,000000,27.9545,28.3828,27.855,28.3316,47197.498539998,0
+UFCS.US,D,20060106,000000,28.372,28.9302,28.0865,28.6742,70216.779092044,0
+UFCS.US,D,20060109,000000,28.4606,29.0336,28.4606,28.9716,76373.062877332,0
+UFCS.US,D,20060110,000000,28.7146,29.2187,28.6545,28.9155,95017.633932063,0
+UFCS.US,D,20060111,000000,29.1015,29.1083,28.2567,28.3316,90112.718175727,0
+UFCS.US,D,20060112,000000,28.3907,28.7658,28.1574,28.62,54412.163401719,0
+UFCS.US,D,20060113,000000,28.4763,28.9559,28.0796,28.251,72248.220697485,0
+UFCS.US,D,20060117,000000,27.9851,28.2794,27.5745,27.6454,114240.15012355,0
+UFCS.US,D,20060118,000000,27.4947,28.4015,27.4947,28.239,116758.12199348,0
+UFCS.US,D,20060119,000000,28.1809,28.4321,27.7596,28.0254,50742.364141491,0
+UFCS.US,D,20060120,000000,28.2253,28.2253,27.1334,27.3029,103319.12005269,0
+UFCS.US,D,20060123,000000,27.6061,27.7213,27.1472,27.6513,81726.927228469,0
+UFCS.US,D,20060124,000000,27.6513,28.0736,27.6326,27.8166,49876.970017574,0
+UFCS.US,D,20060125,000000,28.0058,28.0058,27.4406,27.7842,125035.23081485,0
+UFCS.US,D,20060126,000000,27.7665,27.8886,27.5647,27.7073,159186.81136471,0
+UFCS.US,D,20060127,000000,27.6129,27.8088,27.1856,27.4101,75712.844355564,0
+UFCS.US,D,20060130,000000,27.286,28.1013,27.1147,27.8088,140721.00717126,0
+UFCS.US,D,20060131,000000,27.9211,28.4527,27.162,28.3158,218915.25744787,0
+UFCS.US,D,20060201,000000,28.115,28.2794,27.7153,28.1219,93866.82226258,0
+UFCS.US,D,20060202,000000,27.855,27.868,27.2732,27.6266,141666.64323859,0
+UFCS.US,D,20060203,000000,27.6129,27.6129,26.9612,27.1699,210065.28209377,0
+UFCS.US,D,20060206,000000,26.9897,27.4997,26.4089,27.1856,236322.68056489,0
+UFCS.US,D,20060207,000000,27.0596,27.2122,26.5092,26.9543,140820.54780993,0
+UFCS.US,D,20060208,000000,26.9543,27.1334,26.7278,26.968,105245.94241545,0
+UFCS.US,D,20060209,000000,26.8745,27.0596,26.3773,26.4364,119043.49379961,0
+UFCS.US,D,20060210,000000,26.3281,26.9837,26.0869,26.5763,213409.03497632,0
+UFCS.US,D,20060213,000000,26.3832,27.225,26.0573,27.1147,192434.40040015,0
+UFCS.US,D,20060214,000000,26.9424,28.3592,26.9424,28.1396,221239.22664449,0
+UFCS.US,D,20060215,000000,28.0254,28.1219,27.7073,28.0796,185617.8980931,0
+UFCS.US,D,20060216,000000,28.0313,28.4695,27.7073,27.7448,113887.695005,0
+UFCS.US,D,20060217,000000,27.6266,27.9083,26.968,27.0114,145287.68790028,0
+UFCS.US,D,20060221,000000,26.9346,27.0596,26.203,26.3005,261631.39580626,0
+UFCS.US,D,20060222,000000,26.4364,26.8617,25.9431,26.0643,185152.69796545,0
+UFCS.US,D,20060223,000000,26.0524,26.1676,25.704,25.7275,159717.01762373,0
+UFCS.US,D,20060224,000000,25.6911,25.9511,25.4224,25.6911,238379.5151904,0
+UFCS.US,D,20060227,000000,25.6793,25.6793,25.0571,25.1536,257578.66980341,0
+UFCS.US,D,20060228,000000,25.0571,25.1958,24.6998,24.7085,308872.57034078,0
+UFCS.US,D,20060301,000000,24.7085,24.7272,24.1611,24.3335,269717.54911672,0
+UFCS.US,D,20060302,000000,24.1956,24.9714,24.173,24.7607,234772.69061993,0
+UFCS.US,D,20060303,000000,24.5412,25.2165,24.4506,24.4713,197566.8376163,0
+UFCS.US,D,20060306,000000,24.2833,24.2833,23.3637,23.663,400615.52040487,0
+UFCS.US,D,20060307,000000,22.834,23.1245,22.5446,22.7661,731608.45838729,0
+UFCS.US,D,20060308,000000,22.6618,23.2712,22.6471,23.1569,355784.65133521,0
+UFCS.US,D,20060309,000000,23.1304,23.2327,22.8123,22.8685,179110.17491007,0
+UFCS.US,D,20060310,000000,22.8006,23.0004,22.6825,22.9158,152740.03142985,0
+UFCS.US,D,20060313,000000,22.8901,22.9787,22.7169,22.8123,211153.11907348,0
+UFCS.US,D,20060314,000000,22.7248,23.3587,22.7248,23.1245,187151.6365052,0
+UFCS.US,D,20060315,000000,23.2327,23.2327,22.9443,23.1648,83984.874572917,0
+UFCS.US,D,20060316,000000,23.1648,23.8639,23.0565,23.8068,226400.10404311,0
+UFCS.US,D,20060317,000000,23.8707,24.1326,23.7191,23.9603,302163.73443881,0
+UFCS.US,D,20060320,000000,23.9879,24.1267,23.8136,23.9996,178866.40191741,0
+UFCS.US,D,20060321,000000,23.8707,24.0076,23.3046,23.4405,178898.90498311,0
+UFCS.US,D,20060322,000000,23.3253,23.4966,22.6194,23.3784,142420.30807421,0
+UFCS.US,D,20060323,000000,23.2712,23.4405,22.7316,23.3587,116145.64234944,0
+UFCS.US,D,20060324,000000,23.3587,23.4288,22.8901,23.3784,116643.34554278,0
+UFCS.US,D,20060327,000000,23.3323,23.5331,23.1304,23.4897,100074.90780881,0
+UFCS.US,D,20060328,000000,23.5104,23.5419,22.9325,23.0625,171399.83829662,0
+UFCS.US,D,20060329,000000,23.1245,23.4405,22.8123,23.4405,89894.338203142,0
+UFCS.US,D,20060330,000000,23.3323,23.3323,22.1892,22.5091,214923.47469317,0
+UFCS.US,D,20060331,000000,22.6047,23.0919,22.455,22.7109,256006.3340008,0
+UFCS.US,D,20060403,000000,22.6902,23.0496,22.5308,22.8065,101835.15195992,0
+UFCS.US,D,20060404,000000,22.7523,22.7936,22.1725,22.4136,107830.95185838,0
+UFCS.US,D,20060405,000000,22.3585,22.449,21.9982,22.4264,101086.56572831,0
+UFCS.US,D,20060406,000000,22.3654,22.4136,22.1202,22.3929,150604.98630253,0
+UFCS.US,D,20060407,000000,22.4954,22.8833,22.2453,22.4619,185519.37317523,0
+UFCS.US,D,20060410,000000,22.2895,22.5377,22.0583,22.2256,84800.4983775,0
+UFCS.US,D,20060411,000000,22.2828,22.2828,21.6496,22.0119,155683.59031613,0
+UFCS.US,D,20060412,000000,21.882,21.882,21.4754,21.7786,83382.552136903,0
+UFCS.US,D,20060413,000000,21.7157,22.075,21.5433,21.9922,66156.943043572,0
+UFCS.US,D,20060417,000000,21.882,21.882,21.5709,21.7441,90730.276423781,0
+UFCS.US,D,20060418,000000,21.7441,22.3929,21.6733,22.3654,88614.529991715,0
+UFCS.US,D,20060419,000000,22.3654,22.5603,22.2394,22.3654,94545.323758798,0
+UFCS.US,D,20060420,000000,22.3319,22.5013,21.9509,22.3162,79868.158159491,0
+UFCS.US,D,20060421,000000,22.4677,22.6341,22.0286,22.1448,99630.022097215,0
+UFCS.US,D,20060424,000000,22.0199,22.0199,21.1909,21.2529,157908.01887408,0
+UFCS.US,D,20060425,000000,21.0541,21.4134,20.8808,21.2686,356830.84376201,0
+UFCS.US,D,20060426,000000,21.2401,21.2529,20.8315,20.8315,281130.18805608,0
+UFCS.US,D,20060427,000000,20.7566,20.7566,20.4083,20.6041,141929.71492649,0
+UFCS.US,D,20060428,000000,20.5066,20.7085,20.3708,20.6661,204113.15818983,0
+UFCS.US,D,20060501,000000,20.6878,20.9427,20.3629,20.3786,82802.57555855,0
+UFCS.US,D,20060502,000000,20.3786,20.3923,19.8322,20.0253,204613.90854557,0
+UFCS.US,D,20060503,000000,19.9188,20.1995,19.722,19.8322,124104.83055956,0
+UFCS.US,D,20060504,000000,19.7643,20.293,19.7495,20.1158,170086.5112987,0
+UFCS.US,D,20060505,000000,20.1925,20.42,19.9188,19.9849,111500.7511186,0
+UFCS.US,D,20060508,000000,19.913,19.913,19.3291,19.3734,192363.29994396,0
+UFCS.US,D,20060509,000000,19.3291,19.5507,18.9836,19.4285,220635.88848768,0
+UFCS.US,D,20060510,000000,19.4532,19.7889,19.4198,19.7574,151665.39882057,0
+UFCS.US,D,20060511,000000,19.8322,20.0784,19.5782,19.9691,349382.56311566,0
+UFCS.US,D,20060512,000000,19.9691,22.07,19.9001,21.9026,3145401.9084788,0
+UFCS.US,D,20060515,000000,21.7441,21.8259,21.1515,21.3277,591176.93164481,0
+UFCS.US,D,20060516,000000,21.3227,21.4665,21.1289,21.3995,508894.40513725,0
+UFCS.US,D,20060517,000000,21.2775,21.5768,21.1997,21.4321,154512.4642306,0
+UFCS.US,D,20060518,000000,21.4321,21.6073,21.2953,21.4055,325322.16874083,0
+UFCS.US,D,20060519,000000,21.3277,21.7441,21.2184,21.3937,285785.23649495,0
+UFCS.US,D,20060522,000000,21.2953,21.7314,21.2047,21.5374,333542.39719724,0
+UFCS.US,D,20060523,000000,21.5148,21.687,21.3227,21.4055,276959.63844011,0
+UFCS.US,D,20060524,000000,21.3848,21.6073,21.1082,21.4301,437478.05977719,0
+UFCS.US,D,20060525,000000,21.944,22.5732,21.8554,22.4057,495461.49752127,0
+UFCS.US,D,20060526,000000,22.5663,22.7789,22.0947,22.1291,303106.32334373,0
+UFCS.US,D,20060530,000000,22.0493,22.201,21.4055,21.6339,369179.97728148,0
+UFCS.US,D,20060531,000000,21.7077,21.9509,21.5433,21.6408,380883.11237042,0
+UFCS.US,D,20060601,000000,21.5925,21.7314,21.2608,21.6605,273027.78321278,0
+UFCS.US,D,20060602,000000,21.6536,21.9165,21.3414,21.7786,204280.75212227,0
+UFCS.US,D,20060605,000000,21.7017,21.7017,20.9851,21.0402,335503.7540673,0
+UFCS.US,D,20060606,000000,20.9851,21.2254,20.5588,21.1712,244367.18932243,0
+UFCS.US,D,20060607,000000,21.1712,21.7658,21.0786,21.4459,224043.6317808,0
+UFCS.US,D,20060608,000000,21.1712,21.6073,20.8454,21.5492,231086.63982687,0
+UFCS.US,D,20060609,000000,21.5374,21.882,21.0688,21.1082,128577.04925394,0
+UFCS.US,D,20060612,000000,21.0471,21.0471,20.4731,20.6385,184877.43762791,0
+UFCS.US,D,20060613,000000,20.6041,21.0688,20.4584,20.7133,220215.38007535,0
+UFCS.US,D,20060614,000000,20.674,20.9575,20.42,20.5982,135465.66773798,0
+UFCS.US,D,20060615,000000,20.5982,20.93,20.4869,20.6592,136762.74320306,0
+UFCS.US,D,20060616,000000,20.5982,20.9024,20.5834,20.674,465374.8316239,0
+UFCS.US,D,20060619,000000,20.674,20.7566,20.1158,20.6592,250717.47578103,0
+UFCS.US,D,20060620,000000,20.5982,20.7085,20.4083,20.545,128625.80385246,0
+UFCS.US,D,20060621,000000,20.4731,20.7725,20.3786,20.6277,134138.12064883,0
+UFCS.US,D,20060622,000000,20.5529,20.6661,19.8519,20.1158,279774.20078445,0
+UFCS.US,D,20060623,000000,20.039,20.1709,19.782,20.0587,159554.5022953,0
+UFCS.US,D,20060626,000000,20.0587,20.5913,20.0587,20.3708,76585.3485251,0
+UFCS.US,D,20060627,000000,20.3166,20.6592,20.1995,20.3708,128218.49981058,0
+UFCS.US,D,20060628,000000,20.4456,20.4731,20.0853,20.2182,138519.94019177,0
+UFCS.US,D,20060629,000000,20.3088,20.992,20.3088,20.9575,141654.45458896,0
+UFCS.US,D,20060630,000000,20.4869,21.0402,20.1571,20.798,423169.60082927,0
+UFCS.US,D,20060703,000000,20.7085,21.6339,20.7085,21.3798,78870.72033122,0
+UFCS.US,D,20060705,000000,21.2775,21.3011,20.8266,21.0471,164502.07832535,0
+UFCS.US,D,20060706,000000,20.9988,21.0402,20.5913,20.9575,95143.5833116,0
+UFCS.US,D,20060707,000000,20.7222,21.0541,20.2674,20.4397,102215.03154014,0
+UFCS.US,D,20060710,000000,20.3856,20.6809,20.3166,20.5716,257353.17978521,0
+UFCS.US,D,20060711,000000,20.4908,20.545,19.9267,20.3166,327137.26181529,0
+UFCS.US,D,20060712,000000,20.293,20.293,19.5782,19.6855,176034.57231944,0
+UFCS.US,D,20060713,000000,19.6126,19.6126,19.1146,19.4039,147792.4553998,0
+UFCS.US,D,20060714,000000,19.3537,19.658,19.2641,19.5053,121418.24903636,0
+UFCS.US,D,20060717,000000,19.4582,19.6206,19.3291,19.4345,82848.282994672,0
+UFCS.US,D,20060718,000000,19.3872,19.9779,19.3872,19.8657,171890.43144434,0
+UFCS.US,D,20060719,000000,19.913,20.293,19.8115,20.1925,81255.632776007,0
+UFCS.US,D,20060720,000000,20.164,20.6119,20.164,20.4397,152463.7553715,0
+UFCS.US,D,20060721,000000,20.3472,20.5371,20.0853,20.3353,167344.06513136,0
+UFCS.US,D,20060724,000000,20.2319,20.9211,20.101,20.5293,159078.12923882,0
+UFCS.US,D,20060725,000000,20.42,20.6277,20.1788,20.2674,241620.68027188,0
+UFCS.US,D,20060726,000000,20.1925,20.9575,20.0046,20.7133,180414.36042076,0
+UFCS.US,D,20060727,000000,20.7499,21.1909,20.4653,20.8955,214765.02224796,0
+UFCS.US,D,20060728,000000,20.8955,21.3798,20.5765,21.0737,178822.72592289,0
+UFCS.US,D,20060731,000000,20.6956,20.9988,20.4083,20.6119,212682.79460238,0
+UFCS.US,D,20060801,000000,20.5371,20.6435,20.3923,20.42,196916.77630255,0
+UFCS.US,D,20060802,000000,20.4327,20.5716,19.6717,19.7968,355701.36222939,0
+UFCS.US,D,20060803,000000,19.7702,20.545,19.6717,20.545,216413.53711077,0
+UFCS.US,D,20060804,000000,20.5716,20.8808,20.3285,20.6523,165182.61126317,0
+UFCS.US,D,20060807,000000,20.5716,20.7499,20.2251,20.4504,140962.74872231,0
+UFCS.US,D,20060808,000000,20.5293,20.6317,19.7889,19.9916,99644.242188453,0
+UFCS.US,D,20060809,000000,20.0853,20.4908,19.8401,19.8657,181174.1195812,0
+UFCS.US,D,20060810,000000,19.7741,20.0656,19.1923,19.7741,159484.41755991,0
+UFCS.US,D,20060811,000000,19.782,19.8204,19.5782,19.722,77073.910231209,0
+UFCS.US,D,20060814,000000,19.722,20.354,19.4414,19.5181,151612.58133882,0
+UFCS.US,D,20060815,000000,19.8322,20.3088,19.6363,20.0784,121380.66736666,0
+UFCS.US,D,20060816,000000,20.164,20.2851,19.5851,20.1482,205589.00051618,0
+UFCS.US,D,20060817,000000,20.1709,20.4584,19.9779,20.413,53453.322963951,0
+UFCS.US,D,20060818,000000,20.5145,20.5371,19.7741,19.8805,130792.33632466,0
+UFCS.US,D,20060821,000000,19.7702,19.8519,19.4798,19.7968,146869.16519013,0
+UFCS.US,D,20060822,000000,19.8322,19.909,19.4414,19.7417,134441.82116885,0
+UFCS.US,D,20060823,000000,19.8115,19.9976,19.3951,19.8854,200687.13192226,0
+UFCS.US,D,20060824,000000,20.0113,20.0113,19.4345,19.5851,140759.60456177,0
+UFCS.US,D,20060825,000000,19.4866,19.782,19.4198,19.5507,67405.263910115,0
+UFCS.US,D,20060828,000000,19.5507,19.6126,19.336,19.3458,141442.16894119,0
+UFCS.US,D,20060829,000000,19.3951,19.527,19.0722,19.3242,234529.93334808,0
+UFCS.US,D,20060830,000000,19.3291,19.5782,19.0869,19.336,140962.74872231,0
+UFCS.US,D,20060831,000000,19.4039,19.5181,19.2208,19.3173,168075.38410932,0
+UFCS.US,D,20060901,000000,19.4472,19.5113,19.1834,19.2277,86880.694581471,0
+UFCS.US,D,20060905,000000,19.279,19.8736,19.2277,19.845,126161.66518507,0
+UFCS.US,D,20060906,000000,19.8047,19.9435,19.3597,19.3597,89445.38960834,0
+UFCS.US,D,20060907,000000,19.2484,19.5113,19.1558,19.1558,66361.102924919,0
+UFCS.US,D,20060908,000000,19.2563,19.4985,19.1687,19.4198,67826.788043244,0
+UFCS.US,D,20060911,000000,19.3458,19.9572,19.336,19.7889,106435.35147544,0
+UFCS.US,D,20060912,000000,19.8598,20.5371,19.8598,20.425,129750.20678108,0
+UFCS.US,D,20060913,000000,20.4653,20.7566,20.101,20.7369,162646.35641878,0
+UFCS.US,D,20060914,000000,20.6188,20.7085,20.354,20.674,131921.81785729,0
+UFCS.US,D,20060915,000000,20.8454,21.2833,20.545,21.2184,374827.38494461,0
+UFCS.US,D,20060918,000000,21.2254,21.2254,20.7085,20.7823,173933.04597861,0
+UFCS.US,D,20060919,000000,20.7369,20.8266,20.0253,20.7085,244530.72037166,0
+UFCS.US,D,20060920,000000,20.9349,21.3641,20.6809,21.3277,313956.25295839,0
+UFCS.US,D,20060921,000000,21.3484,21.5571,21.2401,21.4055,175313.4105495,0
+UFCS.US,D,20060922,000000,21.3227,21.3277,21.1229,21.3277,121565.52855276,0
+UFCS.US,D,20060925,000000,21.3937,21.5433,20.8118,21.4971,145005.31751714,0
+UFCS.US,D,20060926,000000,21.5433,21.627,21.3484,21.6201,156365.13897476,0
+UFCS.US,D,20060927,000000,21.5295,21.5709,21.1909,21.5226,128986.38473744,0
+UFCS.US,D,20060928,000000,21.5925,21.6339,21.3484,21.4971,182280.23953535,0
+UFCS.US,D,20060929,000000,21.4459,21.7234,21.4459,21.6073,244636.35533515,0
+UFCS.US,D,20061002,000000,21.5374,21.6201,21.2401,21.5029,219475.93533096,0
+UFCS.US,D,20061003,000000,21.5226,21.7579,21.184,21.6339,149960.0035928,0
+UFCS.US,D,20061004,000000,21.5295,21.7658,21.31,21.7441,140859.14520042,0
+UFCS.US,D,20061005,000000,21.6733,22.4264,21.6733,22.3379,135960.32376891,0
+UFCS.US,D,20061006,000000,22.2315,22.3379,22.0119,22.1202,63398.245343384,0
+UFCS.US,D,20061009,000000,22.07,22.2895,21.6536,22.2315,169360.27092475,0
+UFCS.US,D,20061010,000000,22.3102,22.3713,22.0819,22.3379,104374.45396672,0
+UFCS.US,D,20061011,000000,22.1803,22.2256,21.9243,22.0583,116630.14117234,0
+UFCS.US,D,20061012,000000,22.07,22.6548,22.07,22.6548,79903.708387587,0
+UFCS.US,D,20061013,000000,22.6471,23.1196,22.5446,23.1196,151080.3436382,0
+UFCS.US,D,20061016,000000,23.0251,23.4405,22.96,23.4405,108995.9836191,0
+UFCS.US,D,20061017,000000,23.2082,23.2082,22.8478,23.0328,118377.18095302,0
+UFCS.US,D,20061018,000000,23.0565,23.2977,22.7051,22.8006,115039.52239528,0
+UFCS.US,D,20061019,000000,22.6982,23.0625,22.6982,23.0054,123175.44602507,0
+UFCS.US,D,20061020,000000,23.1304,23.1304,22.7592,22.8901,101500.97981583,0
+UFCS.US,D,20061023,000000,22.6902,23.9535,22.6902,23.6413,184158.30729958,0
+UFCS.US,D,20061024,000000,23.663,23.663,23.4031,23.5104,131973.61961823,0
+UFCS.US,D,20061025,000000,23.4288,23.6561,23.2327,23.5665,191335.39049161,0
+UFCS.US,D,20061026,000000,23.7191,24.3404,23.3941,24.2764,210043.95195691,0
+UFCS.US,D,20061027,000000,24.0283,24.7607,24.0283,24.6475,203893.76249644,0
+UFCS.US,D,20061030,000000,24.4585,24.9714,24.4023,24.8779,141348.72262734,0
+UFCS.US,D,20061031,000000,24.8345,24.8345,24.1611,24.4211,146897.6053726,0
+UFCS.US,D,20061101,000000,24.4585,24.5757,23.9228,23.9742,150038.21409461,0
+UFCS.US,D,20061102,000000,23.9061,24.2577,23.6561,24.0765,147746.74796367,0
+UFCS.US,D,20061103,000000,24.0696,24.173,23.9061,24.1611,68300.113937312,0
+UFCS.US,D,20061106,000000,24.1444,24.2271,23.9535,24.0283,178410.34327699,0
+UFCS.US,D,20061107,000000,23.9929,24.3591,23.9692,24.1798,164408.63201149,0
+UFCS.US,D,20061108,000000,24.0155,24.4083,23.8639,24.1611,97177.056358646,0
+UFCS.US,D,20061109,000000,24.2094,24.4023,23.9455,24.1533,104254.598912,0
+UFCS.US,D,20061110,000000,24.045,24.3926,24.045,24.3729,90008.098933047,0
+UFCS.US,D,20061113,000000,24.5028,24.8297,24.3807,24.8297,134997.42044793,0
+UFCS.US,D,20061114,000000,24.7873,25.3466,24.5993,25.3397,153860.37147524,0
+UFCS.US,D,20061115,000000,25.2707,25.761,25.2707,25.4568,171841.6768458,0
+UFCS.US,D,20061116,000000,25.5011,25.5297,25.0078,25.2569,65584.076510838,0
+UFCS.US,D,20061117,000000,25.2569,25.508,25.0728,25.508,84958.950822725,0
+UFCS.US,D,20061120,000000,25.449,25.6843,24.7145,25.5464,85729.88291199,0
+UFCS.US,D,20061121,000000,25.5405,25.5868,24.9537,25.1192,93234.028202486,0
+UFCS.US,D,20061122,000000,25.0728,25.0728,24.5835,24.6564,86649.110238451,0
+UFCS.US,D,20061124,000000,24.5028,24.6781,24.3729,24.6081,21390.064384484,0
+UFCS.US,D,20061127,000000,24.4664,24.5333,23.9228,24.1533,171803.0794553,0
+UFCS.US,D,20061128,000000,24.1366,24.4358,23.8372,24.4211,119655.97344364,0
+UFCS.US,D,20061129,000000,24.4211,24.622,24.1611,24.5599,70158.88300629,0
+UFCS.US,D,20061130,000000,24.5028,24.5944,24.1681,24.3659,101892.03232487,0
+UFCS.US,D,20061201,000000,24.2981,24.554,23.7191,23.9692,124154.60087889,0
+UFCS.US,D,20061204,000000,23.918,24.5461,23.8452,24.5028,366678.25694439,0
+UFCS.US,D,20061205,000000,24.4713,25.0808,24.4211,24.7459,121376.60448345,0
+UFCS.US,D,20061206,000000,24.6417,25.1398,24.5835,24.9931,82760.931005638,0
+UFCS.US,D,20061207,000000,24.9656,25.001,24.5993,24.6781,52440.649323639,0
+UFCS.US,D,20061208,000000,24.5944,24.9714,24.3335,24.8493,73244.642804954,0
+UFCS.US,D,20061211,000000,24.7145,24.8779,24.3265,24.7322,150362.22903068,0
+UFCS.US,D,20061212,000000,24.6337,24.871,24.429,24.7676,110597.77532498,0
+UFCS.US,D,20061213,000000,24.6849,24.9203,24.429,24.7085,88696.803376735,0
+UFCS.US,D,20061214,000000,24.7085,24.9931,24.6564,24.6624,94156.302691356,0
+UFCS.US,D,20061215,000000,24.6998,25.2629,24.5461,24.9773,244126.46349218,0
+UFCS.US,D,20061218,000000,24.9281,25.1043,24.2901,24.3591,83205.81671723,0
+UFCS.US,D,20061219,000000,24.2704,24.5412,24.112,24.5412,175438.34420824,0
+UFCS.US,D,20061220,000000,24.4772,24.9478,24.3807,24.7676,94191.852919451,0
+UFCS.US,D,20061221,000000,24.7459,24.8415,24.0362,24.3591,117399.04182,0
+UFCS.US,D,20061222,000000,24.3058,24.4427,24.0834,24.3729,60275.919595823,0
+UFCS.US,D,20061226,000000,24.2901,24.8345,24.2901,24.6564,87342.847546709,0
+UFCS.US,D,20061227,000000,24.614,24.8493,24.614,24.6781,119504.63104404,0
+UFCS.US,D,20061228,000000,24.5461,24.7607,24.4585,24.4772,61155.533810978,0
+UFCS.US,D,20061229,000000,24.4083,24.5028,24.2271,24.3335,112767.3549596,0
+UFCS.US,D,20070103,000000,24.3335,24.5412,23.9061,24.2833,158406.73778822,0
+UFCS.US,D,20070104,000000,24.2497,24.5028,24.105,24.2704,100835.68269004,0
+UFCS.US,D,20070105,000000,24.2833,24.2981,23.7368,24.2163,164484.81107169,0
+UFCS.US,D,20070108,000000,24.2636,24.3058,23.918,24.1868,173071.71473789,0
+UFCS.US,D,20070109,000000,24.1611,24.4506,23.9879,24.4506,164662.56221218,0
+UFCS.US,D,20070110,000000,24.2636,24.49,24.1798,24.49,162457.43234947,0
+UFCS.US,D,20070111,000000,24.5028,24.7085,24.3926,24.6258,231326.3499363,0
+UFCS.US,D,20070112,000000,24.6781,24.6781,24.4142,24.6337,136031.4242251,0
+UFCS.US,D,20070116,000000,24.6781,24.7784,24.5835,24.7272,165786.96514079,0
+UFCS.US,D,20070117,000000,24.5904,24.6564,24.3729,24.5333,168261.26101621,0
+UFCS.US,D,20070118,000000,24.4585,24.5412,24.2212,24.3522,101886.95372086,0
+UFCS.US,D,20070119,000000,24.2636,24.5254,24.105,24.2636,205826.67918402,0
+UFCS.US,D,20070122,000000,24.1956,24.3138,24.0913,24.1533,224948.63901603,0
+UFCS.US,D,20070123,000000,24.1198,24.2163,24.0558,24.1533,253178.56728603,0
+UFCS.US,D,20070124,000000,24.0834,24.173,23.9879,24.0834,244787.69773475,0
+UFCS.US,D,20070125,000000,24.0223,24.2094,23.4148,23.4769,158919.6767936,0
+UFCS.US,D,20070126,000000,23.4562,23.7457,23.3323,23.7123,184300.50821196,0
+UFCS.US,D,20070129,000000,23.6148,23.7123,23.3253,23.3864,223538.81854184,0
+UFCS.US,D,20070130,000000,23.4031,23.5725,23.352,23.4819,152093.01727851,0
+UFCS.US,D,20070131,000000,23.3864,23.5488,23.2406,23.3637,175719.69887059,0
+UFCS.US,D,20070201,000000,23.3864,23.6561,23.3587,23.4405,173692.32014836,0
+UFCS.US,D,20070202,000000,23.4218,23.6916,23.2327,23.5725,143603.62280938,0
+UFCS.US,D,20070205,000000,23.4966,23.5331,23.2643,23.3174,148184.52362965,0
+UFCS.US,D,20070206,000000,23.3323,23.7053,23.3323,23.471,165848.92410975,0
+UFCS.US,D,20070207,000000,23.5488,23.5488,23.3323,23.5331,158616.99199438,0
+UFCS.US,D,20070208,000000,23.5419,23.8836,23.3323,23.6827,149761.93803627,0
+UFCS.US,D,20070209,000000,23.6079,23.851,23.2909,23.4769,133501.26370552,0
+UFCS.US,D,20070212,000000,23.6206,23.9535,23.2269,23.8836,169856.95839728,0
+UFCS.US,D,20070213,000000,23.8904,24.5254,23.6916,24.3659,230610.26677039,0
+UFCS.US,D,20070214,000000,24.3404,24.5835,24.0913,24.3659,147571.0282648,0
+UFCS.US,D,20070215,000000,24.3265,24.5186,24.2497,24.3659,89739.948641129,0
+UFCS.US,D,20070216,000000,24.3659,24.5333,24.1198,24.3215,114536.74059793,0
+UFCS.US,D,20070220,000000,24.2094,25.0305,24.105,24.7676,138330.00040166,0
+UFCS.US,D,20070221,000000,24.622,24.9409,24.622,24.935,74063.313771946,0
+UFCS.US,D,20070222,000000,24.9143,25.1043,24.7784,25.0728,81178.437995,0
+UFCS.US,D,20070223,000000,24.9853,25.2352,24.8779,25.0374,152989.89874731,0
+UFCS.US,D,20070226,000000,25.1112,25.2963,24.8228,25.0305,123299.363963,0
+UFCS.US,D,20070227,000000,24.7382,24.7607,23.8639,23.918,167554.31933752,0
+UFCS.US,D,20070228,000000,23.9228,24.2419,23.4966,23.918,178961.87967287,0
+UFCS.US,D,20070301,000000,23.5488,24.2497,23.344,23.5596,202781.54821746,0
+UFCS.US,D,20070302,000000,23.4148,23.7594,23.2495,23.2909,127915.81501137,0
+UFCS.US,D,20070305,000000,23.2327,23.471,22.7523,22.7523,118994.73920107,0
+UFCS.US,D,20070306,000000,22.9443,23.4769,22.8006,23.3864,89316.393066394,0
+UFCS.US,D,20070307,000000,23.3174,23.5488,22.9738,23.1924,141448.263266,0
+UFCS.US,D,20070308,000000,23.3323,23.5852,23.1924,23.41,102678.20022618,0
+UFCS.US,D,20070309,000000,23.5488,23.5488,23.1806,23.352,90594.169836216,0
+UFCS.US,D,20070312,000000,23.4218,23.5665,23.1648,23.5251,66433.219101912,0
+UFCS.US,D,20070313,000000,23.352,23.3784,22.6047,22.6982,164142.51316118,0
+UFCS.US,D,20070314,000000,22.5977,23.0054,22.4826,22.9384,112133.5451787,0
+UFCS.US,D,20070315,000000,22.8833,23.3864,22.8833,23.3381,158027.87392881,0
+UFCS.US,D,20070316,000000,23.3046,23.5852,23.1924,23.5725,315672.82111499,0
+UFCS.US,D,20070319,000000,23.7526,24.1267,23.6916,24.0362,139648.40600359,0
+UFCS.US,D,20070320,000000,24.0696,24.1798,23.8452,24.1267,128194.12251132,0
+UFCS.US,D,20070321,000000,24.2094,24.5254,24.0076,24.49,103665.48084643,0
+UFCS.US,D,20070322,000000,24.5186,24.5904,24.1198,24.3659,106228.14443168,0
+UFCS.US,D,20070323,000000,24.3058,24.5461,24.3058,24.4969,49583.426705587,0
+UFCS.US,D,20070326,000000,24.5944,24.7726,24.173,24.3404,125323.69552282,0
+UFCS.US,D,20070327,000000,24.2577,24.429,24.0558,24.2497,110161.01537982,0
+UFCS.US,D,20070328,000000,24.1267,24.233,23.9742,24.105,219007.68804092,0
+UFCS.US,D,20070329,000000,24.2025,24.233,23.8452,24.1444,69239.655679828,0
+UFCS.US,D,20070330,000000,24.105,24.2636,23.9455,24.2497,152015.82249751,0
+UFCS.US,D,20070402,000000,24.3926,24.4083,24.0834,24.2577,128586.19074116,0
+UFCS.US,D,20070403,000000,24.2704,25.1958,24.2704,24.8562,210752.92507721,0
+UFCS.US,D,20070404,000000,24.8001,25.1604,24.8001,25.066,129846.70025733,0
+UFCS.US,D,20070405,000000,25.1192,25.188,24.9656,25.0443,73293.397403484,0
+UFCS.US,D,20070409,000000,25.0227,25.0374,24.6337,24.7726,107533.34566318,0
+UFCS.US,D,20070410,000000,24.7382,24.9006,24.6417,24.8297,54390.833264862,0
+UFCS.US,D,20070411,000000,24.8779,24.8779,24.4969,24.6624,109077.24128332,0
+UFCS.US,D,20070412,000000,24.6417,24.7607,24.4142,24.7607,80147.48138024,0
+UFCS.US,D,20070413,000000,24.6781,24.8493,24.5678,24.8493,265102.11378915,0
+UFCS.US,D,20070416,000000,24.9006,25.2352,24.8493,25.1604,100222.1873252,0
+UFCS.US,D,20070417,000000,25.1329,25.1467,24.7943,25.0857,126937.67587834,0
+UFCS.US,D,20070418,000000,25.0227,25.2028,24.9656,25.0227,145396.37002618,0
+UFCS.US,D,20070419,000000,24.8345,24.9714,24.6258,24.7943,120365.96228475,0
+UFCS.US,D,20070420,000000,25.2028,25.4154,24.8562,25.2432,146159.17634902,0
+UFCS.US,D,20070423,000000,25.4351,26.5546,25.4351,26.0938,393388.66689352,0
+UFCS.US,D,20070424,000000,25.4942,26.1469,24.9478,25.9294,361102.96545826,0
+UFCS.US,D,20070425,000000,26.0002,26.3488,25.9728,26.2247,313170.08505709,0
+UFCS.US,D,20070426,000000,26.203,26.2798,25.9559,26.1469,137646.42030143,0
+UFCS.US,D,20070427,000000,25.9668,26.1676,25.444,25.4942,139527.53522806,0
+UFCS.US,D,20070430,000000,25.5955,25.9559,25.312,25.3701,229176.06899695,0
+UFCS.US,D,20070501,000000,25.3701,25.4154,25.0985,25.2856,185045.03156037,0
+UFCS.US,D,20070502,000000,25.321,25.9008,25.2028,25.761,174023.44513005,0
+UFCS.US,D,20070503,000000,25.761,25.9225,25.5464,25.6015,99228.812380141,0
+UFCS.US,D,20070504,000000,25.7098,25.8417,25.5011,25.7472,152190.52647557,0
+UFCS.US,D,20070507,000000,25.8113,26.5231,25.7827,26.3399,271905.41172577,0
+UFCS.US,D,20070508,000000,26.2651,26.5014,26.0002,26.2651,208157.75842626,0
+UFCS.US,D,20070509,000000,26.1469,26.2651,25.9559,26.1411,77594.975003004,0
+UFCS.US,D,20070510,000000,26.0938,26.2158,25.572,25.5808,157925.28612774,0
+UFCS.US,D,20070511,000000,25.5011,26.0169,25.1604,26.0169,108810.1067122,0
+UFCS.US,D,20070514,000000,26.1549,26.2247,25.5504,25.6733,135236.11483657,0
+UFCS.US,D,20070515,000000,25.699,26.0869,25.381,25.449,140146.10919692,0
+UFCS.US,D,20070516,000000,25.6379,25.761,25.3259,25.761,76168.902995984,0
+UFCS.US,D,20070517,000000,25.7472,25.7472,25.251,25.3938,105062.09695016,0
+UFCS.US,D,20070518,000000,25.4076,25.6685,25.2028,25.6379,118377.18095302,0
+UFCS.US,D,20070521,000000,25.6311,26.0169,25.2786,25.7827,104177.404131,0
+UFCS.US,D,20070522,000000,25.8624,25.8624,25.3613,25.7275,127988.94690916,0
+UFCS.US,D,20070523,000000,25.822,26.079,25.7669,25.9225,121240.49789589,0
+UFCS.US,D,20070524,000000,25.8772,26.0169,25.449,25.5237,130196.10821348,0
+UFCS.US,D,20070525,000000,25.6242,26.0002,25.4076,26.0002,131631.32170772,0
+UFCS.US,D,20070529,000000,26.203,26.8795,26.203,26.7741,273605.72834953,0
+UFCS.US,D,20070530,000000,26.7209,27.2486,26.4443,27.2428,303707.63005895,0
+UFCS.US,D,20070531,000000,27.2428,27.2644,26.9493,27.0241,170790.40581499,0
+UFCS.US,D,20070601,000000,27.1334,27.736,26.968,27.481,368450.68974513,0
+UFCS.US,D,20070604,000000,27.4032,27.6799,27.2181,27.4406,164642.24779612,0
+UFCS.US,D,20070605,000000,27.355,27.355,26.6589,26.8528,100672.15164081,0
+UFCS.US,D,20070606,000000,25.9008,26.1115,25.4795,26.0327,345924.03378241,0
+UFCS.US,D,20070607,000000,25.9294,25.9362,25.1467,25.3544,290763.28414908,0
+UFCS.US,D,20070608,000000,25.3466,25.449,24.9064,25.3544,138143.10777396,0
+UFCS.US,D,20070611,000000,25.1958,25.4283,24.8651,25.1733,223574.36876995,0
+UFCS.US,D,20070612,000000,24.9931,25.0857,24.7873,24.8345,147250.06049114,0
+UFCS.US,D,20070613,000000,24.9409,24.9409,24.3215,24.614,172690.81943688,0
+UFCS.US,D,20070614,000000,24.6781,24.7676,24.2212,24.3729,298265.39799797,0
+UFCS.US,D,20070615,000000,24.7145,24.7784,24.4664,24.5904,301368.42505028,0
+UFCS.US,D,20070618,000000,24.5904,24.7214,24.2212,24.5678,93219.808111248,0
+UFCS.US,D,20070619,000000,24.5028,24.8345,24.4142,24.7943,200478.9091577,0
+UFCS.US,D,20070620,000000,24.9143,24.9714,24.2497,24.2704,142708.77278218,0
+UFCS.US,D,20070621,000000,24.173,24.49,23.9879,24.4211,99868.716485854,0
+UFCS.US,D,20070622,000000,24.4211,24.4969,23.7781,23.918,210715.34340751,0
+UFCS.US,D,20070625,000000,23.8372,24.1267,23.6561,24.0155,175683.13292169,0
+UFCS.US,D,20070626,000000,24.0223,24.4713,23.9799,24.2577,180660.16485502,0
+UFCS.US,D,20070627,000000,24.1611,24.8001,24.0362,24.7459,205139.03620057,0
+UFCS.US,D,20070628,000000,24.8149,25.2028,24.5461,24.7943,197881.71106513,0
+UFCS.US,D,20070629,000000,24.935,25.2107,24.3138,24.4211,195591.260655,0
+UFCS.US,D,20070702,000000,24.4831,25.2629,24.4211,24.9773,176884.73063131,0
+UFCS.US,D,20070703,000000,24.9537,25.3613,24.9537,25.1536,74279.662302925,0
+UFCS.US,D,20070705,000000,25.1043,25.3544,24.6781,24.9714,121139.94153642,0
+UFCS.US,D,20070706,000000,24.9537,24.9596,24.6849,24.7784,78803.682758241,0
+UFCS.US,D,20070709,000000,24.7459,24.7459,24.4772,24.5461,163198.90853545,0
+UFCS.US,D,20070710,000000,24.4023,24.4023,23.857,23.857,164089.69567945,0
+UFCS.US,D,20070711,000000,23.9298,24.0627,23.7191,23.9929,111669.36077186,0
+UFCS.US,D,20070712,000000,24.2025,24.4083,24.0283,24.3472,108008.70299885,0
+UFCS.US,D,20070713,000000,24.3404,24.6701,24.3215,24.5028,104993.02793557,0
+UFCS.US,D,20070716,000000,24.4772,24.49,23.6413,23.6709,262121.98895398,0
+UFCS.US,D,20070717,000000,23.7781,24.1868,23.7781,24.0834,158514.40419331,0
+UFCS.US,D,20070718,000000,24.0362,24.1611,23.471,23.8904,129108.27123376,0
+UFCS.US,D,20070719,000000,24.0834,24.3926,23.9742,24.3659,159768.81938467,0
+UFCS.US,D,20070720,000000,24.3138,24.3472,23.8068,24.1326,229928.71811177,0
+UFCS.US,D,20070723,000000,24.3335,25.6379,24.3335,25.1192,504686.27385157,0
+UFCS.US,D,20070724,000000,25.0571,25.2786,24.7145,24.871,242707.50153078,0
+UFCS.US,D,20070725,000000,25.508,26.4167,25.127,26.3567,387161.28265204,0
+UFCS.US,D,20070726,000000,26.1056,26.4089,25.5336,25.9785,240759.34903117,0
+UFCS.US,D,20070727,000000,26.0092,26.1411,24.6998,24.7272,326141.85542863,0
+UFCS.US,D,20070730,000000,24.8001,24.8228,23.7594,24.3058,335115.74872066,0
+UFCS.US,D,20070731,000000,24.5599,24.622,23.723,23.7594,310434.74893537,0
+UFCS.US,D,20070801,000000,23.7457,24.8415,23.7123,24.4831,421893.85550105,0
+UFCS.US,D,20070802,000000,24.5333,25.2569,24.5333,24.9537,152728.85850102,0
+UFCS.US,D,20070803,000000,24.9853,24.9853,23.3637,23.4288,203819.61487784,0
+UFCS.US,D,20070806,000000,23.4475,24.6475,22.9108,24.5678,245554.56694081,0
+UFCS.US,D,20070807,000000,24.3265,25.8053,24.2636,25.7177,461400.31612285,0
+UFCS.US,D,20070808,000000,25.9146,27.6129,25.699,27.2802,670896.7945671,0
+UFCS.US,D,20070809,000000,25.6459,28.251,25.6459,28.2135,646254.39217231,0
+UFCS.US,D,20070810,000000,27.929,29.894,27.5204,28.3021,562367.02679645,0
+UFCS.US,D,20070813,000000,28.5856,28.7914,25.1821,25.9077,416708.60080316,0
+UFCS.US,D,20070814,000000,25.8053,26.5408,25.6459,25.8624,203533.18161148,0
+UFCS.US,D,20070815,000000,25.7748,26.9199,25.5504,26.1115,231337.52286513,0
+UFCS.US,D,20070816,000000,25.8851,27.5647,25.6162,27.4318,301843.78238596,0
+UFCS.US,D,20070817,000000,28.4389,29.2335,27.7694,28.0175,296935.81946721,0
+UFCS.US,D,20070820,000000,28.0865,28.3759,27.5075,27.9083,132868.46964543,0
+UFCS.US,D,20070821,000000,28.5561,28.5561,27.8166,28.115,242039.15724259,0
+UFCS.US,D,20070822,000000,27.4406,28.9923,27.4406,28.3021,147704.08768996,0
+UFCS.US,D,20070823,000000,28.626,28.8386,27.481,27.7931,157492.58906577,0
+UFCS.US,D,20070824,000000,27.7596,27.9545,27.4101,27.7153,189830.09226198,0
+UFCS.US,D,20070827,000000,27.736,28.0106,27.286,27.4318,105187.03060889,0
+UFCS.US,D,20070828,000000,27.3106,27.3727,26.5289,26.5289,131250.42640669,0
+UFCS.US,D,20070829,000000,26.7819,26.968,26.4443,26.5546,245661.21762509,0
+UFCS.US,D,20070830,000000,26.2798,26.7131,26.2798,26.3705,181599.70659753,0
+UFCS.US,D,20070831,000000,26.8036,26.9089,26.1056,26.2247,197146.32920397,0
+UFCS.US,D,20070904,000000,26.1627,26.9543,26.0997,26.7819,264330.16597909,0
+UFCS.US,D,20070905,000000,26.5408,26.9493,26.3281,26.5763,199676.48972354,0
+UFCS.US,D,20070906,000000,26.7131,26.8528,26.3399,26.7131,152352.02608321,0
+UFCS.US,D,20070907,000000,26.2582,26.3892,25.9511,26.0573,182798.25714474,0
+UFCS.US,D,20070910,000000,26.203,26.3399,25.3397,25.7413,91926.795529385,0
+UFCS.US,D,20070911,000000,25.8624,26.465,25.7974,26.272,99422.81505346,0
+UFCS.US,D,20070912,000000,26.1194,26.397,25.6162,25.9225,93657.58377722,0
+UFCS.US,D,20070913,000000,26.0386,26.3054,25.5591,26.0327,97154.710500986,0
+UFCS.US,D,20070914,000000,25.7413,25.9559,25.4351,25.8368,76416.738871848,0
+UFCS.US,D,20070917,000000,25.7098,26.0643,25.7098,25.9431,173501.36463745,0
+UFCS.US,D,20070918,000000,26.0327,27.7774,25.5336,27.7774,196360.16130267,0
+UFCS.US,D,20070919,000000,27.8166,28.4527,27.7448,27.9634,234580.71938823,0
+UFCS.US,D,20070920,000000,27.9634,27.9634,27.101,27.3373,171019.9587164,0
+UFCS.US,D,20070921,000000,27.4101,27.6799,27.095,27.1197,345945.36391926,0
+UFCS.US,D,20070924,000000,27.1699,27.5647,26.8381,27.095,141238.00905985,0
+UFCS.US,D,20070925,000000,26.9543,26.9543,26.0643,26.4787,305763.44896365,0
+UFCS.US,D,20070926,000000,26.5092,27.3874,26.3705,26.9139,300324.26406509,0
+UFCS.US,D,20070927,000000,26.9897,27.2181,26.3005,27.1541,186815.4329195,0
+UFCS.US,D,20070928,000000,27.0803,27.351,26.6589,26.9837,227230.96365974,0
+UFCS.US,D,20071001,000000,26.9424,27.6799,26.4315,27.6266,277856.51990892,0
+UFCS.US,D,20071002,000000,27.6061,27.9338,27.481,27.7153,127498.35376145,0
+UFCS.US,D,20071003,000000,27.4997,27.7153,27.286,27.6454,170138.31305964,0
+UFCS.US,D,20071004,000000,27.7153,28.7382,27.1915,28.6811,243676.49917658,0
+UFCS.US,D,20071005,000000,28.9923,29.6745,28.62,29.4126,241677.56063682,0
+UFCS.US,D,20071008,000000,29.4707,29.6686,28.8898,29.013,218009.23449184,0
+UFCS.US,D,20071009,000000,29.0681,29.2679,28.6387,28.9085,207435.58093553,0
+UFCS.US,D,20071010,000000,28.9302,29.2806,28.6477,29.0828,102804.14960571,0
+UFCS.US,D,20071011,000000,29.2886,29.3092,28.1219,28.1219,158459.55526996,0
+UFCS.US,D,20071012,000000,28.2203,29.2609,28.2203,29.0474,103836.12194128,0
+UFCS.US,D,20071015,000000,29.006,29.1724,28.1219,28.4458,137979.57672471,0
+UFCS.US,D,20071016,000000,28.4015,28.7235,28.2066,28.2203,113779.01287911,0
+UFCS.US,D,20071017,000000,28.6871,28.8455,27.6651,28.0796,153088.42366517,0
+UFCS.US,D,20071018,000000,27.9712,28.3759,27.6129,27.9083,95169.992052471,0
+UFCS.US,D,20071019,000000,27.9851,27.9851,26.3488,26.3488,158998.90301621,0
+UFCS.US,D,20071022,000000,26.3773,26.3773,24.9203,25.1733,272964.80852301,0
+UFCS.US,D,20071023,000000,25.3701,25.3701,23.9929,24.3807,430244.09622022,0
+UFCS.US,D,20071024,000000,24.1444,24.5028,23.2751,24.1198,503769.07796673,0
+UFCS.US,D,20071025,000000,24.2497,24.2497,23.3587,23.5488,304220.56906432,0
+UFCS.US,D,20071026,000000,23.7368,23.9879,23.2406,23.8215,371753.81379558,0
+UFCS.US,D,20071029,000000,23.8372,23.8372,22.2679,22.2975,686172.21971921,0
+UFCS.US,D,20071030,000000,22.0887,22.3044,21.9243,22.1586,332607.93405874,0
+UFCS.US,D,20071031,000000,22.3162,22.3979,21.7728,22.1134,328635.4499993,0
+UFCS.US,D,20071101,000000,21.82,21.9775,20.3923,20.5293,476805.75353771,0
+UFCS.US,D,20071102,000000,20.798,21.2105,20.4811,20.805,274442.68229097,0
+UFCS.US,D,20071105,000000,20.5224,20.7566,20.0527,20.5716,207423.39228589,0
+UFCS.US,D,20071106,000000,20.6878,20.7566,20.2182,20.6809,287959.89473358,0
+UFCS.US,D,20071107,000000,20.4397,20.4908,19.9642,20.0253,503479.59753795,0
+UFCS.US,D,20071108,000000,20.2388,20.5716,19.8401,20.4811,280768.59145032,0
+UFCS.US,D,20071109,000000,20.164,20.992,19.9346,20.7005,205501.64852715,0
+UFCS.US,D,20071112,000000,20.6956,21.3563,20.5371,20.7005,257334.89681076,0
+UFCS.US,D,20071113,000000,20.8532,21.7234,20.8315,21.3848,583505.19242186,0
+UFCS.US,D,20071114,000000,21.5374,21.6605,20.9507,21.1229,247257.93072697,0
+UFCS.US,D,20071115,000000,20.9782,21.2322,20.3353,20.6188,223072.6026934,0
+UFCS.US,D,20071116,000000,20.6878,20.7656,20.0478,20.2102,283683.71015412,0
+UFCS.US,D,20071119,000000,20.032,20.2585,19.6126,20.0853,298532.53256909,0
+UFCS.US,D,20071120,000000,20.0527,20.4908,19.9691,20.4869,324781.80527378,0
+UFCS.US,D,20071121,000000,20.413,20.7133,20.2034,20.293,151374.90267099,0
+UFCS.US,D,20071123,000000,20.4908,20.8187,20.2102,20.4584,58589.823063307,0
+UFCS.US,D,20071126,000000,20.545,20.7892,19.8923,19.9188,131673.98198143,0
+UFCS.US,D,20071127,000000,19.909,20.5293,19.909,20.4731,234611.1910123,0
+UFCS.US,D,20071128,000000,20.7439,21.4823,20.4731,21.4459,142634.62516358,0
+UFCS.US,D,20071129,000000,21.184,21.7658,21.0786,21.5709,183337.60489099,0
+UFCS.US,D,20071130,000000,21.8879,22.0887,21.1997,21.2775,159372.68827161,0
+UFCS.US,D,20071203,000000,21.1997,21.7658,21.0875,21.2608,143471.57910502,0
+UFCS.US,D,20071204,000000,21.2608,21.5433,20.8611,21.3937,126967.13178162,0
+UFCS.US,D,20071205,000000,21.7905,21.8259,21.2833,21.7017,124842.24386234,0
+UFCS.US,D,20071206,000000,21.6201,22.5732,21.6142,22.5732,115234.5407894,0
+UFCS.US,D,20071207,000000,22.5732,22.5732,22.07,22.2679,114791.68651942,0
+UFCS.US,D,20071210,000000,22.2975,22.4353,21.8062,22.0583,192254.61781806,0
+UFCS.US,D,20071211,000000,22.201,22.201,21.317,21.3414,187657.46546496,0
+UFCS.US,D,20071212,000000,21.3721,21.9095,21.31,21.4971,222635.84274824,0
+UFCS.US,D,20071213,000000,21.2686,21.5768,21.1151,21.2686,164547.78576147,0
+UFCS.US,D,20071214,000000,20.9644,21.2529,20.4083,20.6119,191153.57646792,0
+UFCS.US,D,20071217,000000,20.4988,20.9152,20.2851,20.3629,177380.40238303,0
+UFCS.US,D,20071218,000000,20.5716,20.6956,20.1207,20.3285,526564.89994217,0
+UFCS.US,D,20071219,000000,20.2102,20.6041,20.039,20.3629,257903.70046028,0
+UFCS.US,D,20071220,000000,20.5913,20.5913,20.1925,20.4013,294225.87636556,0
+UFCS.US,D,20071221,000000,20.4811,21.5492,20.4731,21.3641,634711.74097019,0
+UFCS.US,D,20071224,000000,21.4754,22.2611,21.2254,22.1508,71470.178562601,0
+UFCS.US,D,20071226,000000,21.8751,22.075,21.6408,21.9095,169953.45187355,0
+UFCS.US,D,20071227,000000,21.9026,21.9696,21.1289,21.1436,101014.44955132,0
+UFCS.US,D,20071228,000000,21.4212,21.4971,20.7085,20.7222,80569.005513368,0
+UFCS.US,D,20071231,000000,20.6592,20.7085,19.7574,20.0784,237383.09308293,0
+UFCS.US,D,20080102,000000,20.1207,20.7725,20.1207,20.3285,165094.24355333,0
+UFCS.US,D,20080103,000000,20.3285,20.5765,19.9779,20.0253,123759.48548663,0
+UFCS.US,D,20080104,000000,19.913,20.0173,19.3291,19.4345,310857.28878929,0
+UFCS.US,D,20080107,000000,19.658,20.2851,19.4472,19.9504,140514.81584831,0
+UFCS.US,D,20080108,000000,20.0784,20.42,19.6303,19.6363,264397.20355207,0
+UFCS.US,D,20080109,000000,19.6303,20.4327,19.533,20.4013,248423.97820849,0
+UFCS.US,D,20080110,000000,20.164,21.2105,19.7889,20.93,161575.78669271,0
+UFCS.US,D,20080111,000000,20.6956,20.7656,20.039,20.1345,165242.53879053,0
+UFCS.US,D,20080114,000000,20.3088,20.6277,20.0931,20.413,102538.0307554,0
+UFCS.US,D,20080115,000000,20.0853,20.5529,19.722,20.2388,254068.33870921,0
+UFCS.US,D,20080116,000000,20.2102,21.2686,20.2102,20.7005,145044.93062844,0
+UFCS.US,D,20080117,000000,20.7499,20.8611,20.1847,20.3225,173299.2361977,0
+UFCS.US,D,20080118,000000,20.1995,20.5145,19.6206,20.1482,311824.25499348,0
+UFCS.US,D,20080122,000000,19.2947,21.0599,19.2297,20.0113,267504.29348759,0
+UFCS.US,D,20080123,000000,19.5851,21.8751,19.5851,21.7521,252927.68424775,0
+UFCS.US,D,20080124,000000,21.7855,21.7855,20.6878,21.0107,238946.28739831,0
+UFCS.US,D,20080125,000000,21.2775,21.4596,20.5765,20.7656,103690.87386649,0
+UFCS.US,D,20080128,000000,20.6809,21.9775,20.3353,21.3937,210116.0681339,0
+UFCS.US,D,20080129,000000,21.565,22.3782,21.3937,22.0493,324612.17989973,0
+UFCS.US,D,20080130,000000,21.9509,23.4405,21.7441,22.3585,362902.82272067,0
+UFCS.US,D,20080131,000000,22.1202,23.2643,21.8554,23.0408,173315.48773055,0
+UFCS.US,D,20080201,000000,23.1806,23.6079,22.2611,23.3381,157819.65116425,0
+UFCS.US,D,20080204,000000,23.3174,23.3174,22.8636,22.9384,161454.91591719,0
+UFCS.US,D,20080205,000000,22.4264,23.1373,22.4264,22.5308,112515.45620053,0
+UFCS.US,D,20080206,000000,22.7592,23.3096,22.0583,22.96,168065.22690129,0
+UFCS.US,D,20080207,000000,22.8764,23.6413,22.6115,23.0004,105159.60614723,0
+UFCS.US,D,20080208,000000,22.8006,23.471,22.6548,22.9325,106266.74182219,0
+UFCS.US,D,20080211,000000,23.0989,23.0989,22.0583,22.3319,130682.63847798,0
+UFCS.US,D,20080212,000000,22.4894,23.4475,22.4826,23.41,196621.20154896,0
+UFCS.US,D,20080213,000000,23.6827,24.5757,23.4405,24.3866,341599.09460443,0
+UFCS.US,D,20080214,000000,24.49,24.49,23.4475,23.6206,152881.21662142,0
+UFCS.US,D,20080215,000000,23.4475,23.8904,23.41,23.7368,174444.96926318,0
+UFCS.US,D,20080219,000000,24.0076,24.5028,23.9387,24.1326,134676.45267427,0
+UFCS.US,D,20080220,000000,24.0155,24.4358,23.7781,24.3807,169027.11450146,0
+UFCS.US,D,20080221,000000,24.5333,24.871,23.8068,24.0913,138294.45017356,0
+UFCS.US,D,20080222,000000,24.0765,24.1366,23.2751,23.8904,159743.4263646,0
+UFCS.US,D,20080225,000000,23.9228,24.4585,23.352,24.4427,120665.59992155,0
+UFCS.US,D,20080226,000000,24.2271,25.0078,24.0627,24.7214,118865.74265913,0
+UFCS.US,D,20080227,000000,24.429,25.2107,24.3729,24.9281,84549.615339229,0
+UFCS.US,D,20080228,000000,24.7726,24.7784,24.105,24.4713,110811.07669356,0
+UFCS.US,D,20080229,000000,24.1267,24.4023,23.5773,23.7123,106691.31311773,0
+UFCS.US,D,20080303,000000,23.6827,25.066,23.6827,24.6624,264248.90831487,0
+UFCS.US,D,20080304,000000,24.3591,24.8493,24.0834,24.7214,483569.43836303,0
+UFCS.US,D,20080305,000000,24.8345,24.9537,24.1533,24.2901,125679.19780378,0
+UFCS.US,D,20080306,000000,24.112,24.5461,23.1432,23.217,269701.29758388,0
+UFCS.US,D,20080307,000000,22.9158,23.8836,22.9158,23.41,191660.42114848,0
+UFCS.US,D,20080310,000000,23.471,23.7526,22.8764,23.3253,143722.4621433,0
+UFCS.US,D,20080311,000000,24.0155,24.0155,23.2327,23.8707,288027.94802736,0
+UFCS.US,D,20080312,000000,23.9228,24.2497,23.3174,23.3253,138184.75232686,0
+UFCS.US,D,20080313,000000,23.0054,24.173,23.0054,23.7368,202578.40405692,0
+UFCS.US,D,20080314,000000,23.9535,24.173,23.1373,23.5026,178598.2516255,0
+UFCS.US,D,20080317,000000,22.8262,24.2981,22.8262,23.6916,124511.11888065,0
+UFCS.US,D,20080318,000000,24.3058,25.3701,23.851,25.312,181643.38259205,0
+UFCS.US,D,20080319,000000,25.4351,25.9511,24.809,24.809,140925.1670526,0
+UFCS.US,D,20080320,000000,25.1329,26.3645,24.2764,26.3144,511453.0058393,0
+UFCS.US,D,20080324,000000,26.4216,27.0034,26.0169,26.4502,130133.1335237,0
+UFCS.US,D,20080325,000000,26.4019,26.9089,26.3331,26.5289,205913.01545224,0
+UFCS.US,D,20080326,000000,26.4443,27.1068,26.4364,26.7131,150895.48245211,0
+UFCS.US,D,20080327,000000,26.6874,27.0675,26.1961,26.397,144960.62580181,0
+UFCS.US,D,20080328,000000,26.3832,26.8145,25.5591,25.5808,300407.55317091,0
+UFCS.US,D,20080331,000000,25.6733,26.4167,25.4283,25.8181,331895.91377603,0
+UFCS.US,D,20080401,000000,26.2434,27.0517,26.2434,26.7357,226681.45870546,0
+UFCS.US,D,20080402,000000,26.9199,26.9199,25.9559,26.2858,266861.34221947,0
+UFCS.US,D,20080403,000000,26.0524,26.3567,25.7177,26.2326,125702.55938223,0
+UFCS.US,D,20080404,000000,26.2434,26.3281,25.7177,25.9431,96303.536468307,0
+UFCS.US,D,20080407,000000,26.0731,26.3331,25.8772,25.9294,51954.119059136,0
+UFCS.US,D,20080408,000000,25.7669,26.0997,25.5464,25.7669,85568.383304357,0
+UFCS.US,D,20080409,000000,25.8497,25.9915,25.0985,25.1329,122576.17075146,0
+UFCS.US,D,20080410,000000,25.1733,25.5641,24.9409,25.449,83768.526041937,0
+UFCS.US,D,20080411,000000,25.0985,25.5808,24.6081,24.7085,67988.287650876,0
+UFCS.US,D,20080414,000000,24.6781,25.0985,24.4211,24.429,136569.75625054,0
+UFCS.US,D,20080415,000000,24.5461,25.1821,24.5461,24.9853,107579.05309931,0
+UFCS.US,D,20080416,000000,25.2028,26.0386,25.1329,25.9915,219313.42000253,0
+UFCS.US,D,20080417,000000,25.8565,26.0327,25.4942,25.6536,47649.494297208,0
+UFCS.US,D,20080418,000000,26.1833,26.2798,25.6311,26.0869,83066.662967258,0
+UFCS.US,D,20080421,000000,25.7354,25.7354,23.8639,24.0076,249542.28681229,0
+UFCS.US,D,20080422,000000,23.9387,24.1326,22.8567,22.9384,256417.7009259,0
+UFCS.US,D,20080423,000000,22.9857,23.1067,22.4353,22.6047,156273.72410251,0
+UFCS.US,D,20080424,000000,22.5308,23.2712,22.5308,23.2269,157989.2765383,0
+UFCS.US,D,20080425,000000,23.3174,23.3174,22.4757,22.9787,82475.513460074,0
+UFCS.US,D,20080428,000000,22.9934,23.2082,22.6341,22.8901,98046.513365774,0
+UFCS.US,D,20080429,000000,22.9158,23.2909,22.5308,23.0565,89520.552947741,0
+UFCS.US,D,20080430,000000,23.1501,23.6413,22.5919,22.7464,130293.61741053,0
+UFCS.US,D,20080501,000000,22.7051,23.9061,22.7051,23.7526,131540.92255628,0
+UFCS.US,D,20080502,000000,24.0696,24.5028,23.2643,23.6335,177993.89774787,0
+UFCS.US,D,20080505,000000,23.5026,23.5999,23.1924,23.2977,86961.952245689,0
+UFCS.US,D,20080506,000000,23.2003,23.5163,23.0565,23.0703,118277.64031436,0
+UFCS.US,D,20080507,000000,23.1373,23.3174,22.6047,22.9522,129003.65199108,0
+UFCS.US,D,20080508,000000,23.0004,23.0625,22.7789,22.9384,108842.60977789,0
+UFCS.US,D,20080509,000000,22.8833,23.0328,22.5013,22.9857,71643.866819867,0
+UFCS.US,D,20080512,000000,23.0565,24.1533,23.0565,23.9742,185904.33135946,0
+UFCS.US,D,20080513,000000,24.0558,24.0558,23.2977,23.5163,77073.910231209,0
+UFCS.US,D,20080514,000000,23.5488,23.9742,23.3717,23.6827,83172.29793074,0
+UFCS.US,D,20080515,000000,23.6413,24.1267,23.4288,23.6413,84383.037127583,0
+UFCS.US,D,20080516,000000,23.8068,23.8068,23.0181,23.3046,101695.99820995,0
+UFCS.US,D,20080519,000000,23.2495,23.7368,23.0782,23.5665,126642.10112475,0
+UFCS.US,D,20080520,000000,23.4148,23.6561,23.1373,23.2327,99535.560062562,0
+UFCS.US,D,20080521,000000,23.2909,23.731,22.9029,23.0782,69078.156072196,0
+UFCS.US,D,20080522,000000,23.1196,24.1267,23.0989,24.0362,168202.34920965,0
+UFCS.US,D,20080523,000000,23.857,24.0696,23.4475,23.723,119000.83352589,0
+UFCS.US,D,20080527,000000,23.793,24.1611,23.6079,24.0982,146993.08312806,0
+UFCS.US,D,20080528,000000,24.1533,24.4506,24.0362,24.3404,80737.61516662,0
+UFCS.US,D,20080529,000000,24.3138,25.1467,24.1956,24.7459,151043.7776893,0
+UFCS.US,D,20080530,000000,24.7549,24.9478,24.5412,24.9143,277077.46205323,0
+UFCS.US,D,20080602,000000,24.8297,24.8297,23.8294,24.1956,95919.594004878,0
+UFCS.US,D,20080603,000000,24.2419,24.7085,23.9603,24.0913,113676.42507803,0
+UFCS.US,D,20080604,000000,23.9455,24.4211,23.9455,24.1326,121742.26397243,0
+UFCS.US,D,20080605,000000,24.105,25.0443,24.105,24.9203,113782.06004152,0
+UFCS.US,D,20080606,000000,24.6998,24.7459,23.2082,23.2082,165570.6166098,0
+UFCS.US,D,20080609,000000,23.2269,24.0362,22.8636,23.0565,142346.16045561,0
+UFCS.US,D,20080610,000000,22.8636,22.8636,21.7157,21.7234,200435.23316317,0
+UFCS.US,D,20080611,000000,21.6142,22.1508,20.8808,21.3011,185317.24473549,0
+UFCS.US,D,20080612,000000,21.4665,21.5571,21.0107,21.0541,124532.44901751,0
+UFCS.US,D,20080613,000000,21.2401,21.3995,20.1345,20.4397,225213.74214553,0
+UFCS.US,D,20080616,000000,20.4083,21.0471,20.2467,20.3402,161456.94735879,0
+UFCS.US,D,20080617,000000,20.4456,20.7369,19.8657,20.2851,166577.1959253,0
+UFCS.US,D,20080618,000000,20.2102,20.4397,19.845,20.2182,121818.44303263,0
+UFCS.US,D,20080619,000000,20.2034,20.4083,19.8854,20.3018,157019.26317171,0
+UFCS.US,D,20080620,000000,20.2182,20.5637,19.6126,20.1414,342550.82499657,0
+UFCS.US,D,20080623,000000,20.2388,20.2388,19.5782,19.5782,147514.14789985,0
+UFCS.US,D,20080624,000000,19.4472,19.9504,19.2051,19.7643,211194.76362639,0
+UFCS.US,D,20080625,000000,19.7417,20.3353,19.7417,20.1482,205846.99360007,0
+UFCS.US,D,20080626,000000,19.8598,20.1482,19.527,19.5654,134176.71803933,0
+UFCS.US,D,20080627,000000,19.4798,19.5654,18.7965,18.8083,482252.04848189,0
+UFCS.US,D,20080630,000000,18.8576,19.1765,18.5917,18.5917,244655.6540304,0
+UFCS.US,D,20080701,000000,18.3544,19.0515,17.9114,18.0778,301171.37521456,0
+UFCS.US,D,20080702,000000,17.999,18.5553,17.999,18.1694,189211.51829312,0
+UFCS.US,D,20080703,000000,18.2226,18.9185,18.1201,18.5553,125943.28521249,0
+UFCS.US,D,20080707,000000,18.6242,18.6242,17.9183,18.2029,174719.21387991,0
+UFCS.US,D,20080708,000000,18.1959,19.3242,17.8229,19.2947,200552.04105549,0
+UFCS.US,D,20080709,000000,19.2563,19.3242,18.5849,18.6577,110538.86351843,0
+UFCS.US,D,20080710,000000,18.5917,18.8516,18.1762,18.6852,160346.76452142,0
+UFCS.US,D,20080711,000000,18.4834,18.9904,18.1812,18.8014,213234.33099826,0
+UFCS.US,D,20080714,000000,18.9265,18.9767,18.1201,18.1201,76380.17292295,0
+UFCS.US,D,20080715,000000,17.878,18.4647,17.6712,17.6771,171849.80261223,0
+UFCS.US,D,20080716,000000,17.6771,18.5268,17.4319,18.4894,141740.79085719,0
+UFCS.US,D,20080717,000000,18.4765,19.1687,18.3732,18.8576,154958.36566299,0
+UFCS.US,D,20080718,000000,18.8359,19.1146,18.5198,18.8871,143184.13011785,0
+UFCS.US,D,20080721,000000,18.9185,19.1146,18.4972,18.9185,176010.19502016,0
+UFCS.US,D,20080722,000000,18.5622,19.6303,18.1201,19.5714,334310.2821241,0
+UFCS.US,D,20080723,000000,19.3665,20.4397,18.9836,20.3088,289332.13353805,0
+UFCS.US,D,20080724,000000,20.3225,20.6385,19.8923,19.9779,190411.08456113,0
+UFCS.US,D,20080725,000000,20.1571,20.7566,19.8322,20.2585,229469.61230893,0
+UFCS.US,D,20080728,000000,19.6855,20.1088,18.2777,18.3663,336910.52737907,0
+UFCS.US,D,20080729,000000,18.4529,19.2051,18.2935,18.9836,205292.41004178,0
+UFCS.US,D,20080730,000000,19.1263,19.4649,18.9127,19.1617,144328.84746252,0
+UFCS.US,D,20080731,000000,18.83,19.1923,18.7049,18.7562,182110.61416131,0
+UFCS.US,D,20080801,000000,18.6016,19.0229,18.2935,18.9068,164371.0503418,0
+UFCS.US,D,20080804,000000,18.9334,19.4866,18.3732,18.9402,171348.03653568,0
+UFCS.US,D,20080805,000000,19.212,19.4414,18.3406,19.3665,194363.25420451,0
+UFCS.US,D,20080806,000000,19.2415,19.2415,18.764,19.0919,233299.89545599,0
+UFCS.US,D,20080807,000000,18.9265,19.5418,18.7493,19.1765,237801.57005365,0
+UFCS.US,D,20080808,000000,19.1146,20.0113,18.6774,19.8204,114757.15201213,0
+UFCS.US,D,20080811,000000,19.8047,21.184,19.658,20.9349,112447.40290674,0
+UFCS.US,D,20080812,000000,20.8266,21.2254,20.4083,21.0875,238976.75902239,0
+UFCS.US,D,20080813,000000,20.992,21.0737,20.5293,20.6592,196197.64597423,0
+UFCS.US,D,20080814,000000,20.4869,21.1032,20.4869,20.805,101241.97101113,0
+UFCS.US,D,20080815,000000,21.1032,21.3641,20.2182,20.9851,165928.15033236,0
+UFCS.US,D,20080818,000000,20.992,21.2686,20.6956,20.9704,99609.70768116,0
+UFCS.US,D,20080819,000000,20.805,21.0737,20.413,20.7823,146851.89793647,0
+UFCS.US,D,20080820,000000,20.8315,21.3937,20.425,20.7133,91719.58848563,0
+UFCS.US,D,20080821,000000,20.425,20.6592,20.1482,20.1482,86307.828048737,0
+UFCS.US,D,20080822,000000,20.2585,20.7725,19.8657,20.674,185113.08485414,0
+UFCS.US,D,20080825,000000,20.4908,20.7369,19.8401,20.0931,132442.88262909,0
+UFCS.US,D,20080826,000000,20.0587,20.8748,20.0587,20.4653,102112.44373907,0
+UFCS.US,D,20080827,000000,20.413,20.545,20.2674,20.3402,109556.6615022,0
+UFCS.US,D,20080828,000000,20.3402,20.6878,20.1345,20.6809,129572.4556406,0
+UFCS.US,D,20080829,000000,20.4908,20.6592,20.1709,20.5293,140531.06738115,0
+UFCS.US,D,20080902,000000,20.9103,20.9103,19.722,20.039,189719.37869448,0
+UFCS.US,D,20080903,000000,19.9001,20.2467,19.6303,19.7495,530028.50787945,0
+UFCS.US,D,20080904,000000,19.8322,19.9849,19.4039,19.5418,187986.55900503,0
+UFCS.US,D,20080905,000000,19.5113,19.8598,19.2208,19.7741,197727.32150313,0
+UFCS.US,D,20080908,000000,19.6717,20.4908,19.6048,20.4908,258903.16973016,0
+UFCS.US,D,20080909,000000,20.5371,21.0402,20.1207,20.1295,155199.09149323,0
+UFCS.US,D,20080910,000000,20.3708,21.0786,19.9001,20.7302,149260.17195973,0
+UFCS.US,D,20080911,000000,20.5834,20.8266,20.3088,20.7133,142776.82607597,0
+UFCS.US,D,20080912,000000,20.4013,20.9704,19.4729,19.7702,243365.68861094,0
+UFCS.US,D,20080915,000000,19.1982,19.913,18.9993,19.0052,236016.94860326,0
+UFCS.US,D,20080916,000000,18.9127,19.4649,18.2845,19.4532,342460.42584513,0
+UFCS.US,D,20080917,000000,18.8871,19.0997,17.6712,17.6771,275142.51392404,0
+UFCS.US,D,20080918,000000,18.0984,21.3995,17.553,20.9152,492700.76837948,0
+UFCS.US,D,20080919,000000,24.1611,24.9006,22.1006,24.2271,571982.85563581,0
+UFCS.US,D,20080922,000000,22.7858,23.6502,21.4754,22.0887,122741.73324231,0
+UFCS.US,D,20080923,000000,21.8475,22.0887,21.4971,21.9775,120999.77206565,0
+UFCS.US,D,20080924,000000,21.5433,22.0887,20.9988,21.1229,39608.032702073,0
+UFCS.US,D,20080925,000000,21.1082,22.6471,19.8204,20.5637,74628.054538259,0
+UFCS.US,D,20080926,000000,20.2034,21.0471,19.7741,20.1571,75150.135030857,0
+UFCS.US,D,20080929,000000,19.6442,21.0471,18.2461,18.5701,92713.979151494,0
+UFCS.US,D,20080930,000000,18.3003,20.3472,18.3003,19.7348,137851.59590358,0
+UFCS.US,D,20081001,000000,19.336,20.8118,18.382,19.0722,90578.934024176,0
+UFCS.US,D,20081002,000000,18.9609,20.3353,18.5701,18.5701,83258.634198971,0
+UFCS.US,D,20081003,000000,19.0308,21.8131,18.6498,19.65,68693.197887964,0
+UFCS.US,D,20081006,000000,19.0869,19.5714,18.511,18.6774,164797.65307894,0
+UFCS.US,D,20081007,000000,18.6912,19.0426,18.2935,18.5849,189585.30354852,0
+UFCS.US,D,20081008,000000,17.9911,18.3732,16.2584,16.3677,177209.76128818,0
+UFCS.US,D,20081009,000000,16.6699,16.6699,14.4627,14.7847,262903.07825127,0
+UFCS.US,D,20081010,000000,14.2618,17.3895,12.59,16.4966,331274.29264477,0
+UFCS.US,D,20081013,000000,17.2636,19.3104,16.0417,19.2947,171688.30300459,0
+UFCS.US,D,20081014,000000,18.2935,19.8854,17.5166,17.9311,157901.92454927,0
+UFCS.US,D,20081015,000000,17.298,18.2107,15.4619,15.517,133020.82776584,0
+UFCS.US,D,20081016,000000,15.7672,17.2281,14.3298,17.044,151886.82595556,0
+UFCS.US,D,20081017,000000,16.0113,17.1819,15.7731,15.967,188810.30857604,0
+UFCS.US,D,20081020,000000,16.2043,17.0569,15.3034,16.0557,181567.20353184,0
+UFCS.US,D,20081021,000000,15.4295,16.3165,15.2218,15.7868,117660.0820663,0
+UFCS.US,D,20081022,000000,14.9913,15.6233,14.2066,14.3041,155460.13173953,0
+UFCS.US,D,20081023,000000,14.3583,14.6497,13.5765,14.185,235178.97894102,0
+UFCS.US,D,20081024,000000,12.9475,13.9497,12.4404,13.4052,165572.64805142,0
+UFCS.US,D,20081027,000000,13.2468,13.9054,12.5645,12.6177,135846.563039,0
+UFCS.US,D,20081028,000000,13.0596,13.5549,12.216,13.4339,155657.18157525,0
+UFCS.US,D,20081029,000000,13.4052,14.4548,12.7348,13.8887,128685.73137983,0
+UFCS.US,D,20081030,000000,14.4065,14.7797,13.9231,14.7156,89723.697108285,0
+UFCS.US,D,20081031,000000,14.503,15.9946,14.3159,15.9946,155423.56579063,0
+UFCS.US,D,20081103,000000,15.7976,16.5666,15.6569,16.2515,152048.32556319,0
+UFCS.US,D,20081104,000000,16.5439,17.0618,15.9129,16.284,152484.06978756,0
+UFCS.US,D,20081105,000000,15.9296,16.7821,15.0829,15.2286,188336.98268198,0
+UFCS.US,D,20081106,000000,15.0336,15.7111,15.0336,15.1774,120703.18159125,0
+UFCS.US,D,20081107,000000,15.3301,16.1344,15.1183,15.9444,129072.72100566,0
+UFCS.US,D,20081110,000000,16.2426,16.2426,15.1517,15.3369,79314.590322009,0
+UFCS.US,D,20081111,000000,15.0553,16.1786,14.7914,15.3575,123070.82678239,0
+UFCS.US,D,20081112,000000,14.9648,15.9946,14.1368,14.2263,156673.91809878,0
+UFCS.US,D,20081113,000000,14.37,15.0415,13.1444,14.7747,261508.49358914,0
+UFCS.US,D,20081114,000000,14.4627,14.5936,12.9149,12.9977,188647.79324761,0
+UFCS.US,D,20081117,000000,12.8707,13.4683,12.1077,12.1077,210529.46650061,0
+UFCS.US,D,20081118,000000,12.1639,12.6117,11.5228,12.1432,228618.43827625,0
+UFCS.US,D,20081119,000000,11.9137,12.6314,10.4842,10.5747,217289.08844271,0
+UFCS.US,D,20081120,000000,10.4595,10.7894,9.25806,9.34065,309354.02200126,0
+UFCS.US,D,20081121,000000,9.71035,10.6723,9.03556,10.6033,383336.078109,0
+UFCS.US,D,20081124,000000,10.6673,12.5833,10.0923,12.5566,247617.49589114,0
+UFCS.US,D,20081125,000000,12.8865,13.4339,12.3685,13.3836,276187.69063004,0
+UFCS.US,D,20081126,000000,12.9426,14.7383,12.9426,14.7216,204131.44116428,0
+UFCS.US,D,20081128,000000,14.4194,15.144,14.2146,14.7677,131402.7845271,0
+UFCS.US,D,20081201,000000,14.1929,14.6959,12.9927,13.0803,255498.47359944,0
+UFCS.US,D,20081202,000000,13.4683,14.377,12.8865,14.3583,206529.5579795,0
+UFCS.US,D,20081203,000000,13.7656,15.0415,13.613,14.7068,186444.6948265,0
+UFCS.US,D,20081204,000000,14.3642,15.4295,14.1436,14.503,235962.09967992,0
+UFCS.US,D,20081205,000000,14.1782,15.2483,13.992,15.2405,218939.63474713,0
+UFCS.US,D,20081208,000000,15.7111,16.1679,14.7304,15.9444,192766.54110264,0
+UFCS.US,D,20081209,000000,15.6707,17.0302,15.523,15.7937,168319.15710197,0
+UFCS.US,D,20081210,000000,15.9374,16.5813,15.6402,16.1472,70771.36265033,0
+UFCS.US,D,20081211,000000,15.8518,16.3313,15.0484,15.1597,96142.036860674,0
+UFCS.US,D,20081212,000000,14.9578,16.4771,14.8465,16.4771,97253.235418849,0
+UFCS.US,D,20081215,000000,16.539,16.539,15.013,15.4689,101647.24361142,0
+UFCS.US,D,20081216,000000,15.8518,17.6633,15.6569,17.6161,159653.02721316,0
+UFCS.US,D,20081217,000000,17.3344,19.0515,17.2281,18.6242,172953.89112478,0
+UFCS.US,D,20081218,000000,18.5268,20.5637,18.4184,19.658,219376.39469231,0
+UFCS.US,D,20081219,000000,20.3166,21.3227,20.101,20.4456,329792.3559936,0
+UFCS.US,D,20081222,000000,20.4731,20.5982,19.1923,19.8854,146596.95201499,0
+UFCS.US,D,20081223,000000,20.0784,20.4504,19.0642,19.1834,141379.19425142,0
+UFCS.US,D,20081224,000000,19.1982,19.7574,19.0121,19.6442,27404.14725739,0
+UFCS.US,D,20081226,000000,19.7702,20.1295,19.5113,20.1295,30428.96380789,0
+UFCS.US,D,20081229,000000,20.1482,20.5066,19.6787,20.1088,56759.494176806,0
+UFCS.US,D,20081230,000000,20.4504,21.0875,19.6126,20.9704,207235.48393738,0
+UFCS.US,D,20081231,000000,21.0541,21.6605,20.7133,21.4459,211693.48254052,0
+UFCS.US,D,20090102,000000,21.5492,21.6142,20.9211,20.9988,121413.17043235,0
+UFCS.US,D,20090105,000000,21.0402,21.0786,19.9691,20.354,190282.08801918,0
+UFCS.US,D,20090106,000000,20.5588,20.9024,20.2034,20.6385,143632.06299185,0
+UFCS.US,D,20090107,000000,20.1788,20.5982,19.4198,19.5418,115147.18880037,0
+UFCS.US,D,20090108,000000,19.4472,20.1925,19.3015,19.5053,133078.72385159,0
+UFCS.US,D,20090109,000000,19.5418,19.9346,18.5337,18.637,85796.920484969,0
+UFCS.US,D,20090112,000000,18.5405,18.9836,18.0907,18.2166,98285.207754413,0
+UFCS.US,D,20090113,000000,18.0837,18.7758,18.0837,18.6242,106627.32270715,0
+UFCS.US,D,20090114,000000,18.1201,18.255,17.176,17.1878,141624.99868568,0
+UFCS.US,D,20090115,000000,17.1878,17.4773,16.4337,17.105,148005.75676836,0
+UFCS.US,D,20090116,000000,17.3434,18.0433,17.2064,18.0167,96291.347818674,0
+UFCS.US,D,20090120,000000,17.622,18.0109,15.2059,15.2552,193110.87045476,0
+UFCS.US,D,20090121,000000,15.5043,16.6148,14.9313,16.5518,155753.67505152,0
+UFCS.US,D,20090122,000000,16.029,16.9948,14.9519,15.0691,76784.429802433,0
+UFCS.US,D,20090123,000000,14.8378,15.4216,14.8378,15.2552,126110.87914493,0
+UFCS.US,D,20090126,000000,15.2405,16.1708,15.2128,15.5043,108904.56874685,0
+UFCS.US,D,20090127,000000,15.5318,15.9227,15.2847,15.523,84572.976917691,0
+UFCS.US,D,20090128,000000,15.8272,16.0487,15.5318,15.8646,117216.21207551,0
+UFCS.US,D,20090129,000000,15.5574,15.6884,14.3917,14.4627,99498.994113664,0
+UFCS.US,D,20090130,000000,14.7068,14.884,13.7213,13.8403,126091.58044968,0
+UFCS.US,D,20090202,000000,13.613,14.4892,13.4683,14.3839,166185.12769545,0
+UFCS.US,D,20090203,000000,14.5099,14.6625,13.8059,14.2146,97780.394515462,0
+UFCS.US,D,20090204,000000,14.2618,14.8535,14.1998,14.4627,88211.288833035,0
+UFCS.US,D,20090205,000000,14.3583,15.3123,14.2756,14.8141,71152.25795135,0
+UFCS.US,D,20090206,000000,14.7156,15.5318,14.6694,15.517,151014.32178602,0
+UFCS.US,D,20090209,000000,15.3862,15.7524,15.1724,15.6362,97988.617280019,0
+UFCS.US,D,20090210,000000,15.4472,15.8783,14.5443,14.7216,129735.98668984,0
+UFCS.US,D,20090211,000000,14.8535,15.3369,14.6497,14.9775,48752.567088962,0
+UFCS.US,D,20090212,000000,14.8909,15.455,14.4194,15.3488,78477.636380568,0
+UFCS.US,D,20090213,000000,15.3488,15.586,14.9578,15.0829,100460.88171384,0
+UFCS.US,D,20090217,000000,14.3386,14.3523,13.3344,13.3472,146864.08658611,0
+UFCS.US,D,20090218,000000,13.5027,13.7292,12.6384,13.3176,217776.63442801,0
+UFCS.US,D,20090219,000000,13.5027,13.8139,13.1187,13.3994,149850.30574611,0
+UFCS.US,D,20090220,000000,13.1247,13.613,12.8471,13.2537,146822.4420332,0
+UFCS.US,D,20090223,000000,13.3688,13.3688,12.2455,12.3243,199203.16382948,0
+UFCS.US,D,20090224,000000,12.5271,12.7417,12.209,12.7023,244489.07581876,0
+UFCS.US,D,20090225,000000,12.6245,12.6245,12.0791,12.3016,189163.77941539,0
+UFCS.US,D,20090226,000000,12.4207,12.4868,12.0269,12.0663,160153.7775689,0
+UFCS.US,D,20090227,000000,11.8457,12.085,11.6853,11.706,174554.66710987,0
+UFCS.US,D,20090302,000000,11.4176,11.9265,10.8525,10.8879,198340.81686797,0
+UFCS.US,D,20090303,000000,11.1054,12.0998,10.9124,11.383,254935.76427474,0
+UFCS.US,D,20090304,000000,11.5967,12.2297,11.1143,11.8753,237944.78668683,0
+UFCS.US,D,20090305,000000,11.446,11.7286,10.9824,11.1891,540235.48622598,0
+UFCS.US,D,20090306,000000,11.3368,12.1893,11.2502,12.1077,307198.66245789,0
+UFCS.US,D,20090309,000000,11.8753,12.1225,11.3525,11.7699,302725.42804272,0
+UFCS.US,D,20090310,000000,12.1145,13.2172,11.9471,13.0596,279176.95695245,0
+UFCS.US,D,20090311,000000,13.1187,13.2408,12.1706,12.4532,282258.65386791,0
+UFCS.US,D,20090312,000000,12.34,13.4052,11.962,13.3226,174400.27754786,0
+UFCS.US,D,20090313,000000,13.3226,13.6061,13.1247,13.5224,150197.68226064,0
+UFCS.US,D,20090316,000000,13.6602,13.8326,12.7348,12.9022,195468.35843788,0
+UFCS.US,D,20090317,000000,12.9278,13.8403,12.8942,13.8403,189057.1287311,0
+UFCS.US,D,20090318,000000,12.9977,14.5847,12.9977,14.5572,209335.99455742,0
+UFCS.US,D,20090319,000000,14.5168,14.8378,14.3583,14.5355,228837.83396964,0
+UFCS.US,D,20090320,000000,14.7304,14.76,14.1782,14.2884,295048.61021576,0
+UFCS.US,D,20090323,000000,14.6753,16.3824,14.4065,16.2141,181936.92590404,0
+UFCS.US,D,20090324,000000,15.5318,16.3893,14.9391,15.0071,168461.35801435,0
+UFCS.US,D,20090325,000000,15.1291,16.0417,14.6694,15.8272,148674.10105656,0
+UFCS.US,D,20090326,000000,16.1038,16.4966,15.8783,16.3096,226054.75897019,0
+UFCS.US,D,20090327,000000,15.9444,16.3519,15.6233,15.7031,146493.34849311,0
+UFCS.US,D,20090330,000000,16.1786,16.1786,15.0209,15.2128,169109.38788649,0
+UFCS.US,D,20090331,000000,15.523,15.7031,14.9313,15.1597,218625.77701909,0
+UFCS.US,D,20090401,000000,14.8378,15.6756,14.8053,15.6313,159803.35389197,0
+UFCS.US,D,20090402,000000,16.2515,17.0835,16.2515,16.9821,205902.85824422,0
+UFCS.US,D,20090403,000000,16.8708,17.0756,16.5518,17.0302,159343.23236833,0
+UFCS.US,D,20090406,000000,16.6886,16.9524,16.2781,16.8422,133462.66631502,0
+UFCS.US,D,20090407,000000,16.4848,16.9584,16.3756,16.4218,101955.00701464,0
+UFCS.US,D,20090408,000000,16.2377,16.4908,15.3172,15.7612,215290.14990296,0
+UFCS.US,D,20090409,000000,16.284,16.3519,15.4619,15.7111,352443.94561506,0
+UFCS.US,D,20090413,000000,15.392,15.8203,15.2286,15.5377,218303.79352463,0
+UFCS.US,D,20090414,000000,15.1921,15.2483,14.1623,14.3159,189441.07119453,0
+UFCS.US,D,20090415,000000,14.2215,14.7443,14.1092,14.6556,211783.88169197,0
+UFCS.US,D,20090416,000000,14.8968,14.9519,14.1299,14.6556,132969.0260049,0
+UFCS.US,D,20090417,000000,14.7068,14.7847,14.2756,14.4961,127420.14325963,0
+UFCS.US,D,20090420,000000,14.2215,14.2411,13.0065,13.1354,256807.73771414,0
+UFCS.US,D,20090421,000000,13.0252,13.6957,12.8244,13.6278,158039.04685764,0
+UFCS.US,D,20090422,000000,13.3629,14.1782,13.3629,13.4603,277527.42636884,0
+UFCS.US,D,20090423,000000,13.5174,13.8139,13.1965,13.7361,169239.40014923,0
+UFCS.US,D,20090424,000000,13.9438,14.0481,13.5401,13.6278,211859.04503137,0
+UFCS.US,D,20090427,000000,13.2842,13.2842,12.4276,12.9701,240100.1462302,0
+UFCS.US,D,20090428,000000,13.1187,13.4052,12.34,12.6314,269950.14918055,0
+UFCS.US,D,20090429,000000,12.7417,13.2911,12.6954,13.1907,198766.40388431,0
+UFCS.US,D,20090430,000000,13.5174,13.5361,12.7544,12.8865,389872.2414745,0
+UFCS.US,D,20090501,000000,12.9701,13.3994,12.6384,12.728,230536.11915178,0
+UFCS.US,D,20090504,000000,12.9426,13.2694,12.6462,13.1965,174811.64447295,0
+UFCS.US,D,20090505,000000,13.1247,13.3688,12.7702,12.9149,318902.81326764,0
+UFCS.US,D,20090506,000000,13.1444,13.2261,12.6806,13.1907,331004.11091125,0
+UFCS.US,D,20090507,000000,13.233,13.4683,12.6806,13.1907,310896.9019006,0
+UFCS.US,D,20090508,000000,13.4949,14.2323,13.3472,14.1702,395480.03602631,0
+UFCS.US,D,20090511,000000,13.7794,13.861,13.2842,13.2959,202760.2180806,0
+UFCS.US,D,20090512,000000,13.3688,13.6405,13.0528,13.355,224606.34110551,0
+UFCS.US,D,20090513,000000,13.0252,13.2468,12.598,12.6245,133299.13526578,0
+UFCS.US,D,20090514,000000,12.6659,13.0951,12.6117,12.8942,196205.77174065,0
+UFCS.US,D,20090515,000000,12.8549,13.0646,12.4601,12.6245,288093.96987953,0
+UFCS.US,D,20090518,000000,12.8825,13.1571,12.717,13.1247,253465.00055239,0
+UFCS.US,D,20090519,000000,13.111,13.111,12.6659,12.8244,281814.78387711,0
+UFCS.US,D,20090520,000000,12.9977,13.0726,12.4601,12.5192,235024.58937901,0
+UFCS.US,D,20090521,000000,12.4207,12.6462,12.2297,12.405,225659.64357793,0
+UFCS.US,D,20090522,000000,12.5074,12.5132,12.1893,12.2041,123718.85665452,0
+UFCS.US,D,20090526,000000,12.1077,12.5349,12.085,12.5005,180009.08782048,0
+UFCS.US,D,20090527,000000,12.4945,12.5486,11.9334,11.9541,151115.89386629,0
+UFCS.US,D,20090528,000000,12.0791,12.0791,11.3682,11.7492,230273.04746388,0
+UFCS.US,D,20090529,000000,11.8231,12.0191,11.5898,12.0191,185081.59750926,0
+UFCS.US,D,20090601,000000,12.2819,12.5645,12.0328,12.5271,227675.84937133,0
+UFCS.US,D,20090602,000000,12.4868,13.2615,12.4207,13.2034,232128.76937046,0
+UFCS.US,D,20090603,000000,13.0194,13.5401,13.0194,13.5361,285028.52449692,0
+UFCS.US,D,20090604,000000,13.5707,13.7725,13.4269,13.6602,304803.59280508,0
+UFCS.US,D,20090605,000000,13.7508,13.8059,13.1187,13.2694,186775.8198082,0
+UFCS.US,D,20090608,000000,13.0803,13.2034,12.8382,12.9927,155791.25672122,0
+UFCS.US,D,20090609,000000,13.039,13.2094,12.9022,12.9475,111992.35998712,0
+UFCS.US,D,20090610,000000,13.1187,13.1187,12.6462,12.7702,215227.17521319,0
+UFCS.US,D,20090611,000000,12.8322,12.978,12.6314,12.6462,177749.10903442,0
+UFCS.US,D,20090612,000000,12.6599,12.7023,12.4868,12.6177,136119.79193493,0
+UFCS.US,D,20090615,000000,12.4404,12.6806,11.7286,11.8034,287047.77745273,0
+UFCS.US,D,20090616,000000,11.899,11.9827,11.4717,11.6931,228598.1238602,0
+UFCS.US,D,20090617,000000,11.6991,12.0663,11.6991,11.7966,259627.3786625,0
+UFCS.US,D,20090618,000000,11.831,11.9688,11.7699,11.8674,201933.42134718,0
+UFCS.US,D,20090619,000000,12.0515,12.0515,11.7622,11.8822,285311.91060088,0
+UFCS.US,D,20090622,000000,11.8034,11.9984,11.6597,11.6666,207229.38961257,0
+UFCS.US,D,20090623,000000,11.7886,11.8674,11.6272,11.7286,248816.04643835,0
+UFCS.US,D,20090624,000000,11.831,12.0328,11.6991,11.7622,160790.63451221,0
+UFCS.US,D,20090625,000000,11.6449,11.8389,11.6272,11.7809,185583.3635858,0
+UFCS.US,D,20090626,000000,11.6735,12.1706,11.64,11.8389,507943.6904659,0
+UFCS.US,D,20090629,000000,11.8822,12.2819,11.7208,11.8457,213132.75891798,0
+UFCS.US,D,20090630,000000,11.8881,12.0191,11.6666,11.8389,253961.68802492,0
+UFCS.US,D,20090701,000000,11.9915,12.5074,11.9915,12.4119,215787.85309629,0
+UFCS.US,D,20090702,000000,12.2908,12.34,11.6931,11.7365,183110.08343118,0
+UFCS.US,D,20090706,000000,12.085,12.2819,11.9265,12.0928,234968.72473486,0
+UFCS.US,D,20090707,000000,12.1893,12.346,11.831,11.8389,151137.22400315,0
+UFCS.US,D,20090708,000000,11.9393,12.0052,11.6774,11.8034,282743.1526908,0
+UFCS.US,D,20090709,000000,11.8881,12.2297,11.6666,11.6853,111379.88034308,0
+UFCS.US,D,20090710,000000,11.6332,11.8093,11.4943,11.7424,227447.31219072,0
+UFCS.US,D,20090713,000000,11.8457,12.5429,11.7779,12.4276,240514.56031772,0
+UFCS.US,D,20090714,000000,12.3961,12.5429,12.3243,12.3961,174534.35269381,0
+UFCS.US,D,20090715,000000,12.6048,12.728,12.4532,12.6886,160916.58389174,0
+UFCS.US,D,20090716,000000,12.6117,12.724,12.3961,12.6245,88817.674152259,0
+UFCS.US,D,20090717,000000,12.6599,12.785,12.085,12.4276,216266.25759437,0
+UFCS.US,D,20090720,000000,12.5486,12.5486,12.3016,12.4601,63300.736146323,0
+UFCS.US,D,20090721,000000,12.5733,12.5733,12.3243,12.5271,112480.92169323,0
+UFCS.US,D,20090722,000000,12.4276,12.598,12.2819,12.3685,112964.40479533,0
+UFCS.US,D,20090723,000000,12.3685,13.0134,12.2524,12.8549,214234.81598893,0
+UFCS.US,D,20090724,000000,12.7771,13.0312,12.7771,12.8825,69675.399904195,0
+UFCS.US,D,20090727,000000,12.8175,12.8175,12.4207,12.5349,171630.40691884,0
+UFCS.US,D,20090728,000000,11.7552,12.1432,11.6332,11.7492,371146.41275555,0
+UFCS.US,D,20090729,000000,11.6449,11.6991,11.3141,11.4805,292358.98153016,0
+UFCS.US,D,20090730,000000,11.5829,11.7552,11.4313,11.7424,243275.28945951,0
+UFCS.US,D,20090731,000000,11.6519,11.7966,11.4874,11.6035,201613.46929433,0
+UFCS.US,D,20090803,000000,11.706,11.9984,11.4017,11.9915,249175.6116025,0
+UFCS.US,D,20090804,000000,11.8822,12.4119,11.8093,12.3685,181256.39296621,0
+UFCS.US,D,20090805,000000,12.34,12.4335,11.9757,12.3892,125985.9454862,0
+UFCS.US,D,20090806,000000,12.4335,12.4601,11.8674,11.9196,86323.063860778,0
+UFCS.US,D,20090807,000000,12.0466,12.3331,11.9393,12.0584,152685.1825065,0
+UFCS.US,D,20090810,000000,11.9471,12.4207,11.8674,12.2455,100792.00669553,0
+UFCS.US,D,20090811,000000,12.1372,12.3892,11.9688,12.1499,159434.64724058,0
+UFCS.US,D,20090812,000000,12.2041,12.9022,11.9827,12.6659,108956.3705078,0
+UFCS.US,D,20090813,000000,12.7348,13.0065,12.5192,12.8825,64395.683171656,0
+UFCS.US,D,20090814,000000,12.8244,13.3295,12.5074,13.3295,185593.52079383,0
+UFCS.US,D,20090817,000000,13.1187,13.5027,12.8018,13.4396,158239.14385578,0
+UFCS.US,D,20090818,000000,13.5765,13.7972,13.0194,13.6829,154096.01870148,0
+UFCS.US,D,20090819,000000,13.5825,13.8059,13.5027,13.7852,125673.10347896,0
+UFCS.US,D,20090820,000000,13.7361,13.861,13.5027,13.6278,104742.14489731,0
+UFCS.US,D,20090821,000000,13.8403,14.4478,13.5027,14.3465,254914.43413788,0
+UFCS.US,D,20090824,000000,14.4194,14.5246,14.1151,14.185,119919.04513155,0
+UFCS.US,D,20090825,000000,14.2411,14.6192,14.1702,14.3386,126791.41208275,0
+UFCS.US,D,20090826,000000,14.2756,14.9519,14.2677,14.4548,110593.71244177,0
+UFCS.US,D,20090827,000000,14.4065,14.4124,14.1436,14.3091,56683.315116601,0
+UFCS.US,D,20090828,000000,14.3465,14.4478,14.0344,14.0836,109604.40037992,0
+UFCS.US,D,20090831,000000,13.9842,14.3839,13.7361,13.8139,140477.23417861,0
+UFCS.US,D,20090901,000000,13.8139,14.1151,13.4122,13.4536,103222.62657644,0
+UFCS.US,D,20090902,000000,13.4456,13.5549,13.1187,13.3472,81202.815294266,0
+UFCS.US,D,20090903,000000,13.3994,13.5027,13.0194,13.4396,82656.311762959,0
+UFCS.US,D,20090904,000000,13.4396,13.7016,13.3423,13.6534,87238.228304029,0
+UFCS.US,D,20090908,000000,13.7656,13.8326,13.3629,13.483,73476.227147974,0
+UFCS.US,D,20090909,000000,13.5027,13.7972,13.3009,13.6405,62235.245024269,0
+UFCS.US,D,20090910,000000,13.5825,14.2549,13.4603,14.0187,107535.37710479,0
+UFCS.US,D,20090911,000000,14.0038,14.1368,13.7972,13.8256,37099.202319354,0
+UFCS.US,D,20090914,000000,13.7134,13.8975,13.6829,13.8139,59337.393574109,0
+UFCS.US,D,20090915,000000,13.7794,14.0274,13.6671,13.8059,93894.246724254,0
+UFCS.US,D,20090916,000000,13.8059,13.9359,13.3344,13.7972,88544.445256327,0
+UFCS.US,D,20090917,000000,13.8139,13.861,13.6671,13.7361,55348.657981827,0
+UFCS.US,D,20090918,000000,13.7852,13.8187,13.168,13.5107,258119.03327045,0
+UFCS.US,D,20090921,000000,13.4122,13.7016,13.2261,13.5825,79712.752876676,0
+UFCS.US,D,20090922,000000,13.6829,13.6908,13.2408,13.4052,77861.093853316,0
+UFCS.US,D,20090923,000000,13.3915,13.4753,12.978,12.978,81520.735905517,0
+UFCS.US,D,20090924,000000,13.0596,13.0726,12.6384,12.6521,79544.143223424,0
+UFCS.US,D,20090925,000000,12.598,12.8175,12.598,12.7348,63601.389503928,0
+UFCS.US,D,20090928,000000,12.785,13.1818,12.6886,13.0449,108654.70142938,0
+UFCS.US,D,20090929,000000,13.0252,13.1758,12.8942,12.9868,118201.46125415,0
+UFCS.US,D,20090930,000000,12.9977,12.9977,12.2908,12.3538,165004.86012269,0
+UFCS.US,D,20091001,000000,12.3164,12.4868,12.0928,12.0928,127819.32153511,0
+UFCS.US,D,20091002,000000,11.9915,12.4276,11.8881,12.34,208162.83703028,0
+UFCS.US,D,20091005,000000,12.6462,12.8087,12.3814,12.8087,281275.43613087,0
+UFCS.US,D,20091006,000000,12.9278,13.3226,12.8549,13.3226,157731.28345442,0
+UFCS.US,D,20091007,000000,13.1965,13.9231,13.0951,13.7587,132832.91941733,0
+UFCS.US,D,20091008,000000,13.8473,14.0639,13.7429,13.7725,151108.78382068,0
+UFCS.US,D,20091009,000000,13.8887,14.2066,13.861,14.1623,134437.75828563,0
+UFCS.US,D,20091012,000000,14.1782,14.5995,14.0274,14.4765,126609.59805907,0
+UFCS.US,D,20091013,000000,14.4124,14.7009,13.8887,14.1565,105431.81932235,0
+UFCS.US,D,20091014,000000,14.3091,14.442,13.9842,14.4194,123306.47400862,0
+UFCS.US,D,20091015,000000,14.3298,14.3298,14.0127,14.2618,202737.87222294,0
+UFCS.US,D,20091016,000000,14.1702,14.4478,13.8887,14.1092,115727.16537873,0
+UFCS.US,D,20091019,000000,14.2146,14.4961,14.1702,14.2756,91204.618038651,0
+UFCS.US,D,20091020,000000,14.2549,14.4194,13.8059,14.0402,151586.17259796,0
+UFCS.US,D,20091021,000000,14.0402,14.2756,13.6908,13.7725,193430.82250761,0
+UFCS.US,D,20091022,000000,13.7292,13.9301,13.613,13.8059,121144.00441963,0
+UFCS.US,D,20091023,000000,13.8139,13.9773,13.4269,13.5294,159336.12232272,0
+UFCS.US,D,20091026,000000,13.4536,13.5174,12.9219,13.0194,144185.63082934,0
+UFCS.US,D,20091027,000000,12.8755,13.2694,12.6954,12.7023,194322.6253724,0
+UFCS.US,D,20091028,000000,12.6384,12.785,12.4798,12.5192,198236.19762528,0
+UFCS.US,D,20091029,000000,12.6314,12.6599,12.1893,12.6245,228588.98237297,0
+UFCS.US,D,20091030,000000,12.5132,12.6806,11.9196,12.0663,366645.7538787,0
+UFCS.US,D,20091102,000000,12.0998,12.2041,11.6035,11.9827,180656.10197181,0
+UFCS.US,D,20091103,000000,11.9078,12.0466,11.8034,11.9757,109803.48165726,0
+UFCS.US,D,20091104,000000,12.0269,12.085,11.8616,11.894,181085.75187136,0
+UFCS.US,D,20091105,000000,11.9915,12.0387,11.8753,12.0132,80073.333761641,0
+UFCS.US,D,20091106,000000,11.899,12.0584,11.7809,11.9265,82130.16838715,0
+UFCS.US,D,20091109,000000,12.0191,12.0998,11.9137,12.085,165802.20095283,0
+UFCS.US,D,20091110,000000,12.0466,12.1893,11.7424,11.8616,83331.766096767,0
+UFCS.US,D,20091111,000000,11.962,12.1077,11.7886,11.8881,97551.857334849,0
+UFCS.US,D,20091112,000000,11.894,12.1145,11.6449,11.6519,113309.74986825,0
+UFCS.US,D,20091113,000000,11.7365,11.9078,11.5387,11.8616,233697.04228985,0
+UFCS.US,D,20091116,000000,11.8753,12.2377,11.8753,12.1077,114237.10296113,0
+UFCS.US,D,20091117,000000,12.0132,12.2041,11.9393,11.9984,86370.802738506,0
+UFCS.US,D,20091118,000000,12.0387,12.2041,11.9393,12.0387,73657.025450858,0
+UFCS.US,D,20091119,000000,11.9541,12.4945,11.5751,11.7365,183785.53776499,0
+UFCS.US,D,20091120,000000,11.6735,11.894,11.6735,11.8822,90041.617719536,0
+UFCS.US,D,20091123,000000,12.0132,12.3774,12.0132,12.0998,90619.562856285,0
+UFCS.US,D,20091124,000000,12.0998,12.3538,11.9984,12.3538,112664.76715853,0
+UFCS.US,D,20091125,000000,12.4276,12.4276,12.0515,12.1077,58329.798537811,0
+UFCS.US,D,20091127,000000,11.6853,12.0515,11.6332,11.6332,54054.629679161,0
+UFCS.US,D,20091130,000000,11.64,11.9393,11.3879,11.899,203286.36145641,0
+UFCS.US,D,20091201,000000,12.0132,12.1372,11.7492,11.8389,88695.787655933,0
+UFCS.US,D,20091202,000000,11.8034,12.0998,11.8034,12.0466,64665.864905179,0
+UFCS.US,D,20091203,000000,12.1372,12.3331,12.0515,12.0928,96254.781869776,0
+UFCS.US,D,20091204,000000,12.3243,12.5733,12.2297,12.4945,86720.210694641,0
+UFCS.US,D,20091207,000000,12.4335,12.5429,12.2908,12.3814,43928.908996845,0
+UFCS.US,D,20091208,000000,12.2612,12.598,12.1372,12.4207,103030.65534472,0
+UFCS.US,D,20091209,000000,12.4276,12.5429,12.2681,12.5349,57899.132917458,0
+UFCS.US,D,20091210,000000,12.5486,12.5486,12.1549,12.2455,68409.811784006,0
+UFCS.US,D,20091211,000000,12.2819,12.4276,12.0515,12.2681,65034.571556566,0
+UFCS.US,D,20091214,000000,12.275,12.4601,12.2612,12.4464,67340.257778741,0
+UFCS.US,D,20091215,000000,12.3892,12.6314,12.1225,12.1372,116646.39270519,0
+UFCS.US,D,20091216,000000,12.2612,12.3243,11.9393,12.085,96335.02381319,0
+UFCS.US,D,20091217,000000,11.962,12.0928,11.8389,11.9688,57901.164359063,0
+UFCS.US,D,20091218,000000,12.0998,12.4532,11.8034,12.4207,417237.79134139,0
+UFCS.US,D,20091221,000000,12.3538,12.4868,11.9471,12.0269,123543.13695565,0
+UFCS.US,D,20091222,000000,12.0191,12.3291,12.0191,12.2228,115201.02200292,0
+UFCS.US,D,20091223,000000,12.275,12.4661,12.1766,12.4119,52464.010902101,0
+UFCS.US,D,20091224,000000,12.4601,12.4661,12.3814,12.4661,16946.285872583,0
+UFCS.US,D,20091228,000000,12.3892,12.3892,12.0712,12.3685,80863.564546157,0
+UFCS.US,D,20091229,000000,12.4404,12.6245,12.4276,12.5486,42418.532163199,0
+UFCS.US,D,20091230,000000,12.4729,12.6886,12.3291,12.6521,109249.91381977,0
+UFCS.US,D,20091231,000000,12.6806,12.9081,12.5783,12.5833,93024.789717126,0
+UFCS.US,D,20100104,000000,12.7102,13.0065,12.5349,12.7544,117765.71702979,0
+UFCS.US,D,20100105,000000,12.7702,12.7702,12.0663,12.1973,136792.19910633,0
+UFCS.US,D,20100106,000000,12.1639,12.3016,11.9471,12.0712,116327.45637313,0
+UFCS.US,D,20100107,000000,12.0466,12.209,12.0191,12.1639,105250.00529867,0
+UFCS.US,D,20100108,000000,12.1499,12.275,12.085,12.1766,48203.062134691,0
+UFCS.US,D,20100111,000000,12.1836,12.2377,11.9827,12.0328,97396.452052034,0
+UFCS.US,D,20100112,000000,11.9688,12.0928,11.8034,11.9471,75285.225897618,0
+UFCS.US,D,20100113,000000,12.0132,12.1292,11.9984,12.0387,42810.600393049,0
+UFCS.US,D,20100114,000000,12.0052,12.1893,12.0052,12.0387,29195.878753388,0
+UFCS.US,D,20100115,000000,12.0998,12.1432,11.7809,11.9827,126877.74835099,0
+UFCS.US,D,20100119,000000,11.9915,12.34,11.9915,12.34,86938.590667227,0
+UFCS.US,D,20100120,000000,12.2524,12.2819,11.7492,12.0328,96884.528767463,0
+UFCS.US,D,20100121,000000,12.085,12.085,11.6194,11.8881,95872.870847953,0
+UFCS.US,D,20100122,000000,11.8457,11.962,11.6449,11.6774,93856.665054553,0
+UFCS.US,D,20100125,000000,11.7552,11.894,11.6115,11.7699,46450.943749998,0
+UFCS.US,D,20100126,000000,11.7622,11.8457,11.64,11.6519,53012.50013557,0
+UFCS.US,D,20100127,000000,11.5751,11.7966,11.5751,11.7365,101438.00512605,0
+UFCS.US,D,20100128,000000,11.7886,11.8881,11.454,11.6115,126471.4600299,0
+UFCS.US,D,20100129,000000,11.6449,11.831,11.5967,11.6115,106565.36373819,0
+UFCS.US,D,20100201,000000,11.6332,11.7966,11.5278,11.6774,76311.103908365,0
+UFCS.US,D,20100202,000000,11.6666,11.7779,11.6666,11.706,81595.899244919,0
+UFCS.US,D,20100203,000000,11.6853,11.8231,11.4599,11.6666,89857.772254245,0
+UFCS.US,D,20100204,000000,11.6035,11.6774,11.1891,11.2442,100626.44420468,0
+UFCS.US,D,20100205,000000,11.2442,11.4874,11.1221,11.446,93410.76362216,0
+UFCS.US,D,20100208,000000,11.3752,11.446,11.322,11.3682,72338.619848927,0
+UFCS.US,D,20100209,000000,11.4805,11.5278,11.3879,11.5278,79215.049683343,0
+UFCS.US,D,20100210,000000,11.446,11.5278,11.2719,11.383,43894.374489552,0
+UFCS.US,D,20100211,000000,11.322,11.6519,11.2502,11.6035,90900.917518638,0
+UFCS.US,D,20100212,000000,11.5228,11.6774,11.4096,11.6597,94753.546523356,0
+UFCS.US,D,20100216,000000,11.7779,11.7779,11.4667,11.6272,85827.392109051,0
+UFCS.US,D,20100217,000000,11.6035,11.6035,11.0366,11.3752,299396.9109722,0
+UFCS.US,D,20100218,000000,11.3752,11.515,11.0444,11.515,1092212.7049315,0
+UFCS.US,D,20100219,000000,11.515,11.7128,11.4313,11.6597,135932.89930724,0
+UFCS.US,D,20100222,000000,11.6931,11.9541,11.5603,11.9393,124097.72051394,0
+UFCS.US,D,20100223,000000,11.9471,12.0928,11.8537,11.9471,177494.16311294,0
+UFCS.US,D,20100224,000000,12.0132,12.3607,11.9078,12.2228,155010.16742393,0
+UFCS.US,D,20100225,000000,12.0663,12.1499,11.9688,12.1225,65528.211866688,0
+UFCS.US,D,20100226,000000,12.1706,12.3291,11.7365,11.7365,97591.470446156,0
+UFCS.US,D,20100301,000000,11.8153,11.8616,11.6597,11.7886,128677.6056134,0
+UFCS.US,D,20100302,000000,11.8457,12.1432,11.6853,12.1432,94383.824151166,0
+UFCS.US,D,20100303,000000,12.1292,12.1639,12.0387,12.1145,60800.031530026,0
+UFCS.US,D,20100304,000000,12.1499,12.1706,12.0132,12.1549,53190.251276047,0
+UFCS.US,D,20100305,000000,12.1836,12.4404,12.0998,12.405,98743.29783644,0
+UFCS.US,D,20100308,000000,12.4404,12.7023,12.4404,12.6659,80542.596772497,0
+UFCS.US,D,20100309,000000,12.59,12.6117,12.4335,12.5132,78037.82927299,0
+UFCS.US,D,20100310,000000,12.4798,12.7102,12.4335,12.4945,67802.410743979,0
+UFCS.US,D,20100311,000000,12.4276,12.5783,12.2908,12.5349,68509.352422672,0
+UFCS.US,D,20100312,000000,12.5486,12.6177,12.3016,12.4207,65302.721848484,0
+UFCS.US,D,20100315,000000,12.4404,12.4404,12.0998,12.275,49613.898329669,0
+UFCS.US,D,20100316,000000,12.2819,12.2947,12.1973,12.2947,41978.725055622,0
+UFCS.US,D,20100317,000000,12.34,12.6245,12.3085,12.5486,55087.617735528,0
+UFCS.US,D,20100318,000000,12.5429,12.6117,12.4601,12.5192,57715.287452165,0
+UFCS.US,D,20100319,000000,12.598,12.6177,12.2524,12.6177,324572.56678842,0
+UFCS.US,D,20100322,000000,12.5271,12.6245,12.4404,12.6177,113287.40401059,0
+UFCS.US,D,20100323,000000,12.59,12.785,12.5132,12.7771,166774.24576103,0
+UFCS.US,D,20100324,000000,12.728,12.9426,12.5566,12.8382,180943.55095898,0
+UFCS.US,D,20100325,000000,12.8865,13.0596,12.5733,12.6314,107151.43464136,0
+UFCS.US,D,20100326,000000,12.724,12.8942,12.5192,12.6314,66385.480224184,0
+UFCS.US,D,20100329,000000,12.6314,12.6806,12.405,12.5132,85507.440056194,0
+UFCS.US,D,20100330,000000,12.5733,12.6886,12.4798,12.598,63879.697003874,0
+UFCS.US,D,20100331,000000,12.5271,12.7771,12.4207,12.4207,93934.875556363,0
+UFCS.US,D,20100401,000000,12.4532,12.4532,12.1145,12.2297,87738.97865977,0
+UFCS.US,D,20100405,000000,12.3164,12.4335,12.1145,12.4207,104648.69858346,0
+UFCS.US,D,20100406,000000,12.3164,12.7348,12.3164,12.6886,73164.400861538,0
+UFCS.US,D,20100407,000000,12.6048,12.7702,12.5132,12.7544,90958.813604393,0
+UFCS.US,D,20100408,000000,12.6738,12.7544,12.6177,12.728,43176.259882028,0
+UFCS.US,D,20100409,000000,12.6954,12.6954,12.4119,12.4798,49065.4090962,0
+UFCS.US,D,20100412,000000,12.4661,12.5349,12.3291,12.4119,41666.898769186,0
+UFCS.US,D,20100413,000000,12.3538,12.5271,12.1549,12.4729,47882.094361031,0
+UFCS.US,D,20100414,000000,12.5005,12.7771,12.3607,12.7486,59914.322990054,0
+UFCS.US,D,20100415,000000,12.7702,12.9868,12.6806,12.9356,183986.65048392,0
+UFCS.US,D,20100416,000000,12.9426,13.0646,12.7968,12.9977,102383.64119338,0
+UFCS.US,D,20100419,000000,12.9081,13.0726,12.8087,13.0252,59348.566502939,0
+UFCS.US,D,20100420,000000,13.0449,13.4122,12.9543,13.3915,88721.180676,0
+UFCS.US,D,20100421,000000,13.3629,13.3688,13.2537,13.3688,45954.256277469,0
+UFCS.US,D,20100422,000000,13.2172,13.3629,13.1571,13.355,75491.417220571,0
+UFCS.US,D,20100423,000000,13.3206,13.4573,13.2487,13.4573,56996.157123839,0
+UFCS.US,D,20100426,000000,13.6484,16.1038,13.6484,16.0557,231875.85489058,0
+UFCS.US,D,20100427,000000,16.0674,16.9584,15.4905,15.7779,338630.14269807,0
+UFCS.US,D,20100428,000000,15.9129,16.3588,15.8783,16.1856,217645.60644446,0
+UFCS.US,D,20100429,000000,16.2643,16.2643,15.8518,16.221,181710.42016503,0
+UFCS.US,D,20100430,000000,16.1708,16.221,15.7524,15.7868,130659.27689951,0
+UFCS.US,D,20100503,000000,15.9129,16.3313,15.8715,16.1185,142526.9587585,0
+UFCS.US,D,20100504,000000,15.9129,16.0604,15.3241,15.5318,165677.26729409,0
+UFCS.US,D,20100505,000000,15.3369,15.7405,15.1921,15.3034,92755.623704405,0
+UFCS.US,D,20100506,000000,15.2552,15.4403,14.503,14.7156,160374.18898309,0
+UFCS.US,D,20100507,000000,14.6625,14.6625,13.9773,14.1782,261962.52078795,0
+UFCS.US,D,20100510,000000,14.7914,15.3792,14.5099,15.1774,127401.86028519,0
+UFCS.US,D,20100511,000000,15.0258,15.6155,15.0258,15.392,116610.84247709,0
+UFCS.US,D,20100512,000000,15.4767,15.7318,15.4619,15.6155,121416.21759476,0
+UFCS.US,D,20100513,000000,15.6155,15.7405,15.4156,15.5447,164020.62666486,0
+UFCS.US,D,20100514,000000,15.455,15.5721,15.1921,15.4983,106972.66778008,0
+UFCS.US,D,20100517,000000,15.5318,16.1679,15.4846,16.1599,245934.44652102,0
+UFCS.US,D,20100518,000000,16.3037,16.3037,15.6756,15.7111,87899.4625466,0
+UFCS.US,D,20100519,000000,15.5318,15.7405,15.263,15.4767,110309.31061701,0
+UFCS.US,D,20100520,000000,15.3448,15.3448,14.5709,14.6349,187146.55790119,0
+UFCS.US,D,20100521,000000,14.4961,14.8682,14.3465,14.752,151642.0372421,0
+UFCS.US,D,20100524,000000,14.6959,14.7383,14.2952,14.3298,77212.048260379,0
+UFCS.US,D,20100525,000000,14.0551,14.8268,14.0551,14.7304,175699.38445453,0
+UFCS.US,D,20100526,000000,14.7847,14.9913,14.3298,14.37,173011.78721054,0
+UFCS.US,D,20100527,000000,14.6123,15.2483,13.7134,15.2059,125812.25722893,0
+UFCS.US,D,20100528,000000,15.1981,15.1981,14.5709,14.7383,73532.091792123,0
+UFCS.US,D,20100601,000000,14.5778,15.0336,14.3041,14.4478,121886.49632642,0
+UFCS.US,D,20100602,000000,14.5572,14.8141,14.3465,14.752,100685.35601124,0
+UFCS.US,D,20100603,000000,14.8465,15.0071,14.6497,14.8682,107808.60600072,0
+UFCS.US,D,20100604,000000,14.4824,14.5512,13.7656,13.7912,181990.75910658,0
+UFCS.US,D,20100607,000000,13.8187,14.1929,13.6602,13.8543,131251.4421275,0
+UFCS.US,D,20100608,000000,13.8975,14.0954,13.5361,13.7508,217273.85263067,0
+UFCS.US,D,20100609,000000,13.8807,13.9773,13.5825,13.7912,157925.28612774,0
+UFCS.US,D,20100610,000000,14.0402,14.1929,13.5972,14.1702,128719.25016632,0
+UFCS.US,D,20100611,000000,14.0127,14.5099,14.0127,14.4124,102138.85247993,0
+UFCS.US,D,20100614,000000,14.4961,14.7383,14.4124,14.4892,77695.531362473,0
+UFCS.US,D,20100615,000000,14.5936,15.2769,14.4824,15.2128,139292.90372263,0
+UFCS.US,D,20100616,000000,15.0917,15.0917,14.8141,14.9047,81984.92031236,0
+UFCS.US,D,20100617,000000,15.0258,15.0258,14.752,14.8968,25533.189538779,0
+UFCS.US,D,20100618,000000,14.9096,14.9519,14.6192,14.9175,152141.77187705,0
+UFCS.US,D,20100621,000000,15.144,15.1657,14.2677,14.3839,118864.72693833,0
+UFCS.US,D,20100622,000000,14.4548,14.7304,14.3997,14.4065,64000.567779397,0
+UFCS.US,D,20100623,000000,14.3997,14.5512,14.1623,14.377,52016.078028102,0
+UFCS.US,D,20100624,000000,14.3298,14.4892,14.1013,14.2215,55011.438675324,0
+UFCS.US,D,20100625,000000,14.3228,14.6192,14.1013,14.5572,218642.02855194,0
+UFCS.US,D,20100628,000000,14.5995,14.8053,14.442,14.6822,52934.289633761,0
+UFCS.US,D,20100629,000000,14.4065,14.4627,13.8473,13.9703,92387.93277382,0
+UFCS.US,D,20100630,000000,14.0107,14.3111,13.6051,13.6829,92576.856843126,0
+UFCS.US,D,20100701,000000,13.7587,13.9842,13.3836,13.6602,110244.30448564,0
+UFCS.US,D,20100702,000000,13.7429,13.7429,13.4052,13.6209,48852.107727629,0
+UFCS.US,D,20100706,000000,13.7912,13.867,13.1247,13.1571,89683.068276177,0
+UFCS.US,D,20100707,000000,13.2468,13.5294,13.1818,13.5107,81372.44066832,0
+UFCS.US,D,20100708,000000,13.6061,13.6209,13.3629,13.6209,61646.126958692,0
+UFCS.US,D,20100709,000000,13.5825,14.0038,13.5825,13.9773,47361.029589235,0
+UFCS.US,D,20100712,000000,13.9576,13.9773,13.6061,13.6209,38175.866370238,0
+UFCS.US,D,20100713,000000,13.8403,14.2263,13.6829,14.1565,80418.678834566,0
+UFCS.US,D,20100714,000000,14.0344,14.1092,13.8807,13.9645,57431.901348206,0
+UFCS.US,D,20100715,000000,13.998,14.0688,13.6829,13.8473,61416.574057277,0
+UFCS.US,D,20100716,000000,13.7075,13.7852,13.1758,13.233,104649.71430426,0
+UFCS.US,D,20100719,000000,13.233,13.3176,13.0194,13.2468,65075.200388675,0
+UFCS.US,D,20100720,000000,13.0596,13.5174,13.0596,13.4949,52079.052717871,0
+UFCS.US,D,20100721,000000,13.6278,13.7429,13.1965,13.2094,57083.509112873,0
+UFCS.US,D,20100722,000000,13.4339,13.7292,13.2094,13.7075,76818.964309725,0
+UFCS.US,D,20100723,000000,13.6061,14.0836,13.6061,14.0639,73917.049976354,0
+UFCS.US,D,20100726,000000,14.1436,14.5355,14.0758,14.4271,119324.84846196,0
+UFCS.US,D,20100727,000000,14.5709,14.9471,14.503,14.6959,94633.691468635,0
+UFCS.US,D,20100728,000000,14.6192,14.8268,14.5936,14.6192,79130.744856716,0
+UFCS.US,D,20100729,000000,14.7847,15.013,14.5709,14.7383,59617.73251566,0
+UFCS.US,D,20100730,000000,14.4961,15.0484,14.4961,14.8004,75310.618917686,0
+UFCS.US,D,20100802,000000,15.0691,15.1657,14.8141,14.9845,63381.993810541,0
+UFCS.US,D,20100803,000000,14.9175,15.0622,14.7216,14.7304,61688.787232406,0
+UFCS.US,D,20100804,000000,14.7677,14.9519,14.7156,14.8348,97249.172535639,0
+UFCS.US,D,20100805,000000,14.6822,14.8141,14.5936,14.6123,40095.578687379,0
+UFCS.US,D,20100806,000000,14.377,14.4765,13.9842,14.2549,88461.156150504,0
+UFCS.US,D,20100809,000000,14.3917,14.4271,14.1702,14.3159,92611.391350418,0
+UFCS.US,D,20100810,000000,14.1929,14.1929,13.7429,14.0836,121261.82803275,0
+UFCS.US,D,20100811,000000,13.7725,13.9359,13.6671,13.7292,130677.55987396,0
+UFCS.US,D,20100812,000000,13.4683,13.9645,13.4269,13.9104,86329.158185595,0
+UFCS.US,D,20100813,000000,13.8807,13.8807,13.6061,13.7213,74836.277302816,0
+UFCS.US,D,20100816,000000,13.613,13.9773,13.3994,13.9645,91259.466961998,0
+UFCS.US,D,20100817,000000,14.1013,14.2146,14.0187,14.1013,67325.021966701,0
+UFCS.US,D,20100818,000000,14.1299,14.1998,13.9497,14.1299,68673.899192713,0
+UFCS.US,D,20100819,000000,14.0639,14.1299,13.5401,13.5707,98037.371878549,0
+UFCS.US,D,20100820,000000,13.4603,13.7656,13.3915,13.7361,98871.278657583,0
+UFCS.US,D,20100823,000000,13.867,13.9842,13.5361,13.5481,140693.58270959,0
+UFCS.US,D,20100824,000000,13.3226,13.9231,13.3226,13.6829,108659.7800334,0
+UFCS.US,D,20100825,000000,13.5401,14.2815,13.5401,14.2411,91244.231149957,0
+UFCS.US,D,20100826,000000,14.3091,14.3091,13.8807,13.9359,42324.070128547,0
+UFCS.US,D,20100827,000000,14.1368,14.4124,13.8473,14.3465,65525.16470428,0
+UFCS.US,D,20100830,000000,14.2323,14.2323,13.7508,13.7725,86639.968751227,0
+UFCS.US,D,20100831,000000,13.7016,14.0187,13.6602,13.9625,126609.59805907,0
+UFCS.US,D,20100901,000000,14.1436,14.6556,14.0038,14.6418,110303.2162922,0
+UFCS.US,D,20100902,000000,14.5572,14.752,14.5443,14.7156,141775.32536449,0
+UFCS.US,D,20100903,000000,14.9234,15.137,14.7914,15.0691,98939.331951365,0
+UFCS.US,D,20100907,000000,15.0553,15.0553,14.6349,14.6881,74124.257020109,0
+UFCS.US,D,20100908,000000,14.7747,15.0209,14.7747,14.8535,39242.373213094,0
+UFCS.US,D,20100909,000000,15.0917,15.1724,14.8378,14.9471,55201.378465433,0
+UFCS.US,D,20100910,000000,14.9716,15.1597,14.8535,14.9096,38467.378240618,0
+UFCS.US,D,20100913,000000,15.0258,15.5318,15.0071,15.455,65244.82576273,0
+UFCS.US,D,20100914,000000,15.4403,15.4905,15.1921,15.2128,49308.16636805,0
+UFCS.US,D,20100915,000000,15.1854,15.3241,14.9913,15.2405,64569.37142892,0
+UFCS.US,D,20100916,000000,15.1724,15.2128,14.8909,15.013,42801.458905825,0
+UFCS.US,D,20100917,000000,15.2128,15.2405,14.7383,14.9578,198193.53735157,0
+UFCS.US,D,20100920,000000,14.9716,15.5998,14.884,15.5781,80208.424628403,0
+UFCS.US,D,20100921,000000,15.5318,15.647,15.2965,15.3123,42548.544425947,0
+UFCS.US,D,20100922,000000,15.2906,15.4295,14.8378,14.8968,71638.788215853,0
+UFCS.US,D,20100923,000000,14.752,14.8191,14.37,14.377,72231.969164641,0
+UFCS.US,D,20100924,000000,14.6063,14.752,14.37,14.6959,81097.180330783,0
+UFCS.US,D,20100927,000000,14.6556,14.8004,14.2677,14.3041,48849.060565221,0
+UFCS.US,D,20100928,000000,14.377,14.7156,14.185,14.5936,83613.120759121,0
+UFCS.US,D,20100929,000000,14.5099,14.8465,14.5099,14.752,90760.748047862,0
+UFCS.US,D,20100930,000000,14.8988,14.8988,14.5572,14.6408,108275.83756997,0
+UFCS.US,D,20101001,000000,14.8191,14.8535,14.4478,14.5296,76117.101235046,0
+UFCS.US,D,20101004,000000,14.4478,14.5709,14.185,14.2146,85566.351862751,0
+UFCS.US,D,20101005,000000,14.4065,14.7009,14.1299,14.6497,147986.45807312,0
+UFCS.US,D,20101006,000000,14.6349,14.8191,14.6123,14.7009,103033.70250713,0
+UFCS.US,D,20101007,000000,14.7914,14.9096,14.5631,14.5995,42687.69817592,0
+UFCS.US,D,20101008,000000,14.4065,14.6497,14.2263,14.4824,57733.570426614,0
+UFCS.US,D,20101011,000000,14.4341,14.4892,14.3465,14.3465,34979.393004077,0
+UFCS.US,D,20101012,000000,14.3465,14.3465,14.1229,14.1998,83262.697082182,0
+UFCS.US,D,20101013,000000,14.2263,14.5709,14.2146,14.4824,72098.909739485,0
+UFCS.US,D,20101014,000000,14.4961,14.6881,14.4627,14.6753,64422.091912526,0
+UFCS.US,D,20101015,000000,14.8762,14.8762,14.442,14.5443,100006.85451502,0
+UFCS.US,D,20101018,000000,14.5355,14.7068,14.5168,14.6349,40062.059900888,0
+UFCS.US,D,20101019,000000,14.3839,14.6349,14.1151,14.377,98171.447024508,0
+UFCS.US,D,20101020,000000,14.503,14.5847,14.3642,14.5246,55955.043301051,0
+UFCS.US,D,20101021,000000,14.6418,14.6418,13.9359,14.185,71137.022139309,0
+UFCS.US,D,20101022,000000,14.2815,14.3997,14.2066,14.3642,40069.169946508,0
+UFCS.US,D,20101025,000000,14.4271,14.5778,14.4065,14.4892,54419.273447338,0
+UFCS.US,D,20101026,000000,14.3386,14.4478,13.9576,14.0187,68766.32978576,0
+UFCS.US,D,20101027,000000,13.998,13.998,13.7656,13.8256,103398.34627531,0
+UFCS.US,D,20101028,000000,13.998,14.2146,13.7016,13.7972,73427.472549443,0
+UFCS.US,D,20101029,000000,13.6996,14.2569,13.6789,13.8266,91123.360374434,0
+UFCS.US,D,20101101,000000,13.8473,14.0551,13.6829,13.8326,66182.33606364,0
+UFCS.US,D,20101102,000000,13.9645,14.1328,13.8543,14.1249,99041.91975244,0
+UFCS.US,D,20101103,000000,14.1013,14.3583,14.0481,14.3228,114280.77895565,0
+UFCS.US,D,20101104,000000,14.5099,14.7383,14.2263,14.6881,124912.32859772,0
+UFCS.US,D,20101105,000000,14.76,14.9845,14.4824,14.5631,85650.656689378,0
+UFCS.US,D,20101108,000000,14.4765,14.628,14.4065,14.4627,39728.903477596,0
+UFCS.US,D,20101109,000000,14.5443,14.5443,14.2066,14.2549,50714.939679817,0
+UFCS.US,D,20101110,000000,14.2677,14.6349,14.1623,14.628,50362.484561274,0
+UFCS.US,D,20101111,000000,14.4194,14.5443,14.2884,14.4548,33953.514993329,0
+UFCS.US,D,20101112,000000,14.2884,14.3298,14.0836,14.1565,42297.661387676,0
+UFCS.US,D,20101115,000000,14.2263,14.2618,13.9645,14.1505,40879.715147079,0
+UFCS.US,D,20101116,000000,13.998,14.0127,13.7912,13.8887,57351.659404791,0
+UFCS.US,D,20101117,000000,13.9104,13.9703,13.7134,13.8975,55767.134952547,0
+UFCS.US,D,20101118,000000,14.0954,14.3228,13.9438,14.0688,63587.16941269,0
+UFCS.US,D,20101119,000000,14.0038,14.0639,13.7656,14.0127,58246.509431988,0
+UFCS.US,D,20101122,000000,13.8975,13.998,13.7075,13.9359,43827.336916573,0
+UFCS.US,D,20101123,000000,13.7508,13.9576,13.7075,13.8473,38278.454171312,0
+UFCS.US,D,20101124,000000,13.998,14.3523,13.867,14.2815,63285.500334282,0
+UFCS.US,D,20101126,000000,14.1623,14.3159,14.1623,14.2263,7785.49995285,0
+UFCS.US,D,20101129,000000,14.0954,14.6822,14.0954,14.628,102632.49279005,0
+UFCS.US,D,20101130,000000,14.4617,14.4882,14.1633,14.3199,204085.73372815,0
+UFCS.US,D,20101201,000000,14.6192,14.752,14.2549,14.5631,136638.82526512,0
+UFCS.US,D,20101202,000000,14.6192,14.8682,14.6192,14.7216,63224.557086119,0
+UFCS.US,D,20101203,000000,14.7009,14.7068,14.4892,14.6349,82607.557164428,0
+UFCS.US,D,20101206,000000,14.5936,14.9648,14.4961,14.7443,71712.935834452,0
+UFCS.US,D,20101207,000000,14.8465,15.2965,14.7797,15.1597,65796.362158606,0
+UFCS.US,D,20101208,000000,15.1921,15.523,14.9775,15.0258,92231.511770201,0
+UFCS.US,D,20101209,000000,15.2128,15.2128,14.7068,14.8909,108240.28734188,0
+UFCS.US,D,20101210,000000,14.884,15.4295,14.8268,15.3575,59218.554240191,0
+UFCS.US,D,20101213,000000,15.3301,15.5998,15.1921,15.4156,48017.185227793,0
+UFCS.US,D,20101214,000000,15.5043,15.6402,15.3488,15.3575,82095.633879857,0
+UFCS.US,D,20101215,000000,15.3034,15.4983,15.1921,15.3123,79912.849874811,0
+UFCS.US,D,20101216,000000,15.3094,15.6362,15.2897,15.5309,31067.852192802,0
+UFCS.US,D,20101217,000000,15.5377,15.7868,15.2483,15.7405,139209.61461681,0
+UFCS.US,D,20101220,000000,15.835,15.9503,15.5919,15.6362,56707.692415866,0
+UFCS.US,D,20101221,000000,15.7731,15.8518,15.6569,15.7672,57658.407087212,0
+UFCS.US,D,20101222,000000,15.7731,15.8124,15.6233,15.6824,38421.670804496,0
+UFCS.US,D,20101223,000000,15.6155,15.7248,15.5721,15.6155,43250.407500627,0
+UFCS.US,D,20101227,000000,15.6362,16.1344,15.6362,16.0417,32477.672666977,0
+UFCS.US,D,20101228,000000,15.7248,16.0417,15.7248,15.9946,25667.264684738,0
+UFCS.US,D,20101229,000000,15.9867,16.1569,15.896,16.0704,20467.789895614,0
+UFCS.US,D,20101230,000000,16.024,16.0497,15.6904,15.6904,74963.242403156,0
+UFCS.US,D,20101231,000000,15.6066,15.8863,15.4019,15.4078,56060.678264534,0
+UFCS.US,D,20110103,000000,15.6233,16.0417,15.5919,15.9867,51202.485665123,0
+UFCS.US,D,20110104,000000,16.0763,16.0763,15.392,15.5515,48980.088548771,0
+UFCS.US,D,20110105,000000,15.5377,15.7248,15.4216,15.586,46968.961359385,0
+UFCS.US,D,20110106,000000,15.6362,15.7672,15.4363,15.4619,55143.482379677,0
+UFCS.US,D,20110107,000000,15.6066,15.6066,14.9047,15.2355,74299.976718979,0
+UFCS.US,D,20110110,000000,15.0917,15.3172,14.9175,15.076,78446.149035683,0
+UFCS.US,D,20110111,000000,15.1657,15.1657,14.9234,15.0484,33958.593597343,0
+UFCS.US,D,20110112,000000,15.2286,15.4156,15.0829,15.1981,70083.719666889,0
+UFCS.US,D,20110113,000000,15.2128,15.3172,14.8614,14.9519,44011.182381864,0
+UFCS.US,D,20110114,000000,14.9648,15.2965,14.9648,15.1183,57390.256795294,0
+UFCS.US,D,20110118,000000,15.0514,15.0652,14.6408,14.7156,77125.711992147,0
+UFCS.US,D,20110119,000000,14.6182,14.6546,13.993,14.0215,104616.19551776,0
+UFCS.US,D,20110120,000000,13.9497,14.1702,13.8326,13.9576,122719.38738465,0
+UFCS.US,D,20110121,000000,14.0954,14.0954,13.6534,13.6671,81531.908834347,0
+UFCS.US,D,20110124,000000,13.8326,14.0836,13.7361,13.9842,55249.11734316,0
+UFCS.US,D,20110125,000000,13.9438,14.2215,13.9438,14.1565,61195.146922284,0
+UFCS.US,D,20110126,000000,14.1998,14.4892,14.1229,14.4892,43717.639069879,0
+UFCS.US,D,20110127,000000,14.4961,14.4961,14.2756,14.3298,25178.70297863,0
+UFCS.US,D,20110128,000000,14.2756,14.3041,13.7508,13.9301,104628.3841674,0
+UFCS.US,D,20110131,000000,14.0187,14.0187,13.7705,13.8413,56774.729988846,0
+UFCS.US,D,20110201,000000,13.9359,14.2549,13.8403,14.1623,63840.083892567,0
+UFCS.US,D,20110202,000000,14.0895,14.1013,13.7429,13.7725,61010.285736189,0
+UFCS.US,D,20110203,000000,13.7725,14.0649,13.7587,14.0344,62535.898381875,0
+UFCS.US,D,20110204,000000,13.9576,14.0127,13.8543,13.9231,38361.743277135,0
+UFCS.US,D,20110207,000000,13.9773,14.2952,13.9773,14.1368,46965.914196978,0
+UFCS.US,D,20110208,000000,14.0895,14.246,14.0274,14.2411,62997.03562631,0
+UFCS.US,D,20110209,000000,14.4892,14.4961,13.8887,13.9645,36057.072775763,0
+UFCS.US,D,20110210,000000,13.8483,13.9851,13.7912,13.8403,36297.798606007,0
+UFCS.US,D,20110211,000000,13.7351,13.8483,13.7351,13.8403,40620.706342384,0
+UFCS.US,D,20110214,000000,13.8187,14.0274,13.6534,13.7725,89875.03950789,0
+UFCS.US,D,20110215,000000,13.6829,13.8187,13.6209,13.6209,112345.83082647,0
+UFCS.US,D,20110216,000000,13.6898,13.7213,13.5155,13.5963,42094.517227132,0
+UFCS.US,D,20110218,000000,13.9104,14.3897,13.7656,14.1811,93911.5139779,0
+UFCS.US,D,20110222,000000,13.931,14.0649,13.4573,13.8266,119969.83117168,0
+UFCS.US,D,20110223,000000,13.8749,13.9595,13.5381,13.5756,77094.224647263,0
+UFCS.US,D,20110224,000000,13.6474,13.8749,13.5087,13.7725,103027.60818231,0
+UFCS.US,D,20110225,000000,13.8543,14.2924,13.7725,14.25,68581.468599665,0
+UFCS.US,D,20110228,000000,14.2166,14.3967,14.1299,14.3887,94287.330674907,0
+UFCS.US,D,20110301,000000,14.3897,14.5011,13.993,14.1042,95864.745081532,0
+UFCS.US,D,20110302,000000,14.1249,14.2175,13.8336,13.931,46189.9035037,0
+UFCS.US,D,20110303,000000,14.3002,14.4814,14.1042,14.3268,73893.688397891,0
+UFCS.US,D,20110304,000000,14.2834,14.4045,14.0215,14.2834,90885.681706597,0
+UFCS.US,D,20110307,000000,14.0344,14.2834,13.6661,14.0058,98474.131823719,0
+UFCS.US,D,20110308,000000,14.0147,14.5769,13.9723,14.3503,68522.556793107,0
+UFCS.US,D,20110309,000000,14.3563,14.5709,14.3268,14.3268,33325.799537248,0
+UFCS.US,D,20110310,000000,14.1122,14.3081,13.7508,13.7656,65258.030133165,0
+UFCS.US,D,20110311,000000,13.7508,14.25,13.7508,13.7587,73692.575678953,0
+UFCS.US,D,20110314,000000,13.6337,13.8197,13.5884,13.5884,39094.077975897,0
+UFCS.US,D,20110315,000000,13.5687,13.7016,13.5608,13.5963,73773.83334317,0
+UFCS.US,D,20110316,000000,13.5963,13.5963,13.2054,13.2792,169518.72336998,0
+UFCS.US,D,20110317,000000,13.5155,13.5214,13.2261,13.4229,76782.398360827,0
+UFCS.US,D,20110318,000000,13.5608,13.8403,12.8707,12.8942,316440.70604185,0
+UFCS.US,D,20110321,000000,13.0331,13.2931,12.979,13.2369,130170.71519341,0
+UFCS.US,D,20110322,000000,13.3816,13.3875,13.0616,13.1935,66908.576437585,0
+UFCS.US,D,20110323,000000,13.1316,13.4239,12.979,13.3521,38402.372109244,0
+UFCS.US,D,20110324,000000,13.4663,13.5381,13.2211,13.4378,46513.918439767,0
+UFCS.US,D,20110325,000000,13.6524,13.6524,13.2655,13.2792,75448.756946856,0
+UFCS.US,D,20110328,000000,13.3314,13.4506,13.2438,13.2792,41901.530274615,0
+UFCS.US,D,20110329,000000,13.2487,13.5155,13.2487,13.4573,41646.584353132,0
+UFCS.US,D,20110330,000000,13.4239,13.7972,13.3659,13.7912,64091.982651642,0
+UFCS.US,D,20110331,000000,13.741,14.1398,13.7105,14.0561,83392.70934493,0
+UFCS.US,D,20110401,000000,14.1456,14.4518,14.1456,14.4045,68528.651117923,0
+UFCS.US,D,20110404,000000,14.3002,14.9057,14.2647,14.8624,170890.96217445,0
+UFCS.US,D,20110405,000000,14.8191,15.1627,14.8191,15.0779,55152.623866902,0
+UFCS.US,D,20110406,000000,15.1627,15.269,14.9864,15.0583,41504.383440751,0
+UFCS.US,D,20110407,000000,15.0366,15.1479,14.8268,14.9057,59746.729057605,0
+UFCS.US,D,20110408,000000,15.0228,15.0228,14.6113,14.6182,34169.863524309,0
+UFCS.US,D,20110411,000000,14.6063,14.8014,14.5237,14.5424,33095.230915031,0
+UFCS.US,D,20110412,000000,14.5355,14.6782,14.2353,14.2353,35417.16867005,0
+UFCS.US,D,20110413,000000,14.3967,14.5355,14.2579,14.3268,81971.715941925,0
+UFCS.US,D,20110414,000000,14.3897,14.4448,14.2303,14.3081,52476.199551734,0
+UFCS.US,D,20110415,000000,14.25,14.25,13.8817,14.0649,85617.137902887,0
+UFCS.US,D,20110418,000000,13.8817,13.8817,13.4573,13.5815,78583.271344051,0
+UFCS.US,D,20110419,000000,13.6337,13.6337,13.0903,13.1267,71855.136746832,0
+UFCS.US,D,20110420,000000,13.3314,13.4023,13.2123,13.3462,62476.986575317,0
+UFCS.US,D,20110421,000000,13.4573,13.482,13.3462,13.4161,24934.929985978,0
+UFCS.US,D,20110425,000000,13.4161,13.4506,13.3049,13.3521,46818.634680583,0
+UFCS.US,D,20110426,000000,13.3462,13.5155,13.3462,13.4997,63937.593089628,0
+UFCS.US,D,20110427,000000,13.5608,13.5963,13.4436,13.5352,42102.642993554,0
+UFCS.US,D,20110428,000000,13.5963,13.7852,13.5284,13.6524,52854.047690346,0
+UFCS.US,D,20110429,000000,13.6711,13.8187,13.614,13.7705,69215.278380562,0
+UFCS.US,D,20110502,000000,13.7725,13.8897,13.2211,13.2369,75689.482777101,0
+UFCS.US,D,20110503,000000,13.357,13.8286,13.357,13.5815,65676.507103885,0
+UFCS.US,D,20110504,000000,13.5687,13.5963,13.3049,13.3206,75764.646116502,0
+UFCS.US,D,20110505,000000,13.2546,13.6337,13.2546,13.3501,74915.503525428,0
+UFCS.US,D,20110506,000000,13.4299,13.5608,13.0429,13.0568,100111.4737577,0
+UFCS.US,D,20110509,000000,13.2123,13.482,13.104,13.4573,46498.682627727,0
+UFCS.US,D,20110510,000000,13.5087,13.6474,13.4663,13.5963,50267.006805818,0
+UFCS.US,D,20110511,000000,13.4997,13.6278,13.3659,13.4663,50671.263685301,0
+UFCS.US,D,20110512,000000,13.4239,13.8336,13.4239,13.8266,24679.984064494,0
+UFCS.US,D,20110513,000000,13.7852,13.7852,13.5352,13.5352,34322.221644717,0
+UFCS.US,D,20110516,000000,13.4023,13.8749,13.3659,13.3816,59111.903555905,0
+UFCS.US,D,20110517,000000,13.2704,13.357,13.2339,13.2635,41598.845475404,0
+UFCS.US,D,20110518,000000,13.2979,13.481,13.2182,13.3875,87997.987464463,0
+UFCS.US,D,20110519,000000,13.3875,13.4997,13.2182,13.3373,101838.19912233,0
+UFCS.US,D,20110520,000000,13.2921,13.5756,13.2261,13.4229,81244.459847178,0
+UFCS.US,D,20110523,000000,13.3029,13.357,13.168,13.2034,66133.581465109,0
+UFCS.US,D,20110524,000000,13.2772,13.2772,13.0509,13.11,111002.03220447,0
+UFCS.US,D,20110525,000000,13.0429,13.4733,13.0025,13.357,49392.471194676,0
+UFCS.US,D,20110526,000000,13.2979,13.5894,13.1237,13.5214,60468.90654834,0
+UFCS.US,D,20110527,000000,13.493,13.493,13.1344,13.1818,107259.10104644,0
+UFCS.US,D,20110531,000000,13.233,13.3186,13.1414,13.2911,221713.56825936,0
+UFCS.US,D,20110601,000000,13.2921,13.6908,12.7486,12.786,164280.65119035,0
+UFCS.US,D,20110602,000000,12.7978,13.0509,12.6157,12.8491,89572.35470868,0
+UFCS.US,D,20110603,000000,12.6442,12.8716,12.6442,12.724,87866.959480913,0
+UFCS.US,D,20110606,000000,12.6796,12.8716,12.5536,12.6442,112155.89103636,0
+UFCS.US,D,20110607,000000,12.7919,13.0509,12.6876,12.8106,64183.397523887,0
+UFCS.US,D,20110608,000000,13.1965,13.1965,12.7417,12.8884,140747.41591213,0
+UFCS.US,D,20110609,000000,12.9661,13.1434,12.8884,12.974,87287.998623363,0
+UFCS.US,D,20110610,000000,12.8638,12.9661,12.6028,12.6511,105381.03328222,0
+UFCS.US,D,20110613,000000,12.7486,12.7486,12.4148,12.6157,179883.13844093,0
+UFCS.US,D,20110614,000000,12.7486,13.1818,12.659,13.0429,91388.463503943,0
+UFCS.US,D,20110615,000000,12.8765,13.0232,12.5309,12.5536,135602.79004635,0
+UFCS.US,D,20110616,000000,12.5703,13.107,12.3282,13.0085,82521.220896196,0
+UFCS.US,D,20110617,000000,13.101,13.357,12.9386,13.1631,162570.17735857,0
+UFCS.US,D,20110620,000000,13.101,13.4229,13.0025,13.1907,78900.176234499,0
+UFCS.US,D,20110621,000000,13.3118,13.3118,12.9189,13.1237,71653.008307091,0
+UFCS.US,D,20110622,000000,13.1631,13.1631,12.5626,12.6107,91643.409425427,0
+UFCS.US,D,20110623,000000,12.4562,12.5172,12.275,12.5045,71297.506026139,0
+UFCS.US,D,20110624,000000,12.5536,12.5536,12.1619,12.2819,420208.77468934,0
+UFCS.US,D,20110627,000000,12.2445,12.3912,12.1816,12.341,151035.65192288,0
+UFCS.US,D,20110628,000000,12.4296,12.4296,12.0151,12.0968,91964.377199086,0
+UFCS.US,D,20110629,000000,12.1686,12.1816,11.9855,12.1125,67168.600963082,0
+UFCS.US,D,20110630,000000,12.1676,12.2524,12.0604,12.1736,101699.04537236,0
+UFCS.US,D,20110701,000000,12.2287,12.3243,12.1746,12.2524,89056.368540898,0
+UFCS.US,D,20110705,000000,12.1412,12.214,11.963,12.0072,195373.89640323,0
+UFCS.US,D,20110706,000000,11.9895,12.0584,11.8634,11.9521,115680.4422218,0
+UFCS.US,D,20110707,000000,12.0751,12.5881,12.0348,12.5172,78300.900960895,0
+UFCS.US,D,20110708,000000,12.3548,12.4975,12.3548,12.4621,59452.170024816,0
+UFCS.US,D,20110711,000000,12.3085,12.6028,12.2819,12.4562,60662.909221659,0
+UFCS.US,D,20110712,000000,12.3085,12.595,12.3085,12.4975,60435.387761849,0
+UFCS.US,D,20110713,000000,12.5626,12.7486,12.4493,12.717,47707.390382964,0
+UFCS.US,D,20110714,000000,12.6659,12.724,12.5172,12.5399,49150.729643628,0
+UFCS.US,D,20110715,000000,12.5693,12.7348,12.469,12.6728,77196.812448337,0
+UFCS.US,D,20110718,000000,12.5626,12.6728,12.3085,12.3301,48036.483923045,0
+UFCS.US,D,20110719,000000,12.4355,12.7357,12.3774,12.7033,57859.519806151,0
+UFCS.US,D,20110720,000000,12.724,12.724,12.4828,12.5626,23133.041281952,0
+UFCS.US,D,20110721,000000,12.6157,12.8845,12.5693,12.8401,53078.521987748,0
+UFCS.US,D,20110722,000000,12.7712,12.8491,12.6442,12.7102,37970.690768088,0
+UFCS.US,D,20110725,000000,12.5813,12.7348,12.5045,12.6728,34071.338606445,0
+UFCS.US,D,20110726,000000,12.5309,12.5813,12.4227,12.4828,41160.054088629,0
+UFCS.US,D,20110727,000000,12.3617,12.5045,11.9088,11.9561,105777.16439528,0
+UFCS.US,D,20110728,000000,11.9964,12.0191,11.6312,11.8783,89590.637683129,0
+UFCS.US,D,20110729,000000,11.7277,12.2425,11.6921,12.0259,132338.26338641,0
+UFCS.US,D,20110801,000000,12.1686,12.2524,12.0683,12.1195,79523.82880737,0
+UFCS.US,D,20110802,000000,12.0191,12.3774,11.7896,12.1666,74267.473653292,0
+UFCS.US,D,20110803,000000,12.1816,12.3834,12.0299,12.341,102090.09788141,0
+UFCS.US,D,20110804,000000,12.213,12.4748,11.8921,11.9038,110797.87232313,0
+UFCS.US,D,20110805,000000,12.0072,12.1195,11.4904,11.6744,141077.52517302,0
+UFCS.US,D,20110808,000000,11.2354,12.1686,10.8366,10.8652,152369.29333685,0
+UFCS.US,D,20110809,000000,11.2078,11.8763,10.364,11.7108,182017.16784745,0
+UFCS.US,D,20110810,000000,11.328,11.6567,10.6181,10.6693,146903.69969742,0
+UFCS.US,D,20110811,000000,10.7589,11.5632,10.6338,11.3682,164249.16384547,0
+UFCS.US,D,20110812,000000,11.2659,11.4382,10.9056,11.0975,91531.680137127,0
+UFCS.US,D,20110815,000000,11.1644,11.7415,11.1644,11.7108,71379.779411159,0
+UFCS.US,D,20110816,000000,11.5238,11.5554,11.2856,11.4687,91586.529060474,0
+UFCS.US,D,20110817,000000,11.325,11.6921,11.325,11.5091,51682.92160481,0
+UFCS.US,D,20110818,000000,11.3663,11.4943,11.0119,11.2048,121576.70148159,0
+UFCS.US,D,20110819,000000,10.9637,11.4717,10.9203,11.1054,97498.024132306,0
+UFCS.US,D,20110822,000000,11.5474,11.5474,10.9134,11.0001,64782.672797492,0
+UFCS.US,D,20110823,000000,11.0001,11.7277,10.942,11.705,112783.60649244,0
+UFCS.US,D,20110824,000000,11.8103,12.0466,11.5848,11.9098,47247.268859331,0
+UFCS.US,D,20110825,000000,12.0191,12.0191,11.4805,11.5544,83372.394928876,0
+UFCS.US,D,20110826,000000,11.4805,11.7622,11.446,11.5848,82712.176407108,0
+UFCS.US,D,20110829,000000,11.7896,12.5045,11.6921,12.4828,82103.759646279,0
+UFCS.US,D,20110830,000000,12.3981,12.5242,12.0938,12.4906,119208.04056965,0
+UFCS.US,D,20110831,000000,12.5803,12.8932,12.3853,12.7998,161321.85649203,0
+UFCS.US,D,20110901,000000,12.7584,12.9356,12.1155,12.2494,108219.97292582,0
+UFCS.US,D,20110902,000000,12.4661,12.4661,11.5967,11.6469,72506.213781376,0
+UFCS.US,D,20110906,000000,11.3328,11.7355,11.2522,11.6921,100201.87290915,0
+UFCS.US,D,20110907,000000,11.8921,12.5309,11.8704,12.4975,123238.42071484,0
+UFCS.US,D,20110908,000000,12.3233,12.4355,12.0584,12.1372,89482.97127804,0
+UFCS.US,D,20110909,000000,12.0466,12.1018,11.4234,11.4717,89246.308331007,0
+UFCS.US,D,20110912,000000,11.2984,11.6981,11.2984,11.6646,45431.160064067,0
+UFCS.US,D,20110913,000000,11.7779,11.8634,11.4589,11.7118,72629.115998505,0
+UFCS.US,D,20110914,000000,11.8557,12.1312,11.4805,12.0042,86273.293541445,0
+UFCS.US,D,20110915,000000,12.22,12.22,11.6981,12.0259,76403.534501413,0
+UFCS.US,D,20110916,000000,12.1155,12.5636,11.9098,12.5103,235352.66719829,0
+UFCS.US,D,20110919,000000,12.1579,12.2947,11.9177,12.085,72247.204976682,0
+UFCS.US,D,20110920,000000,12.1579,12.4906,12.1579,12.1933,72485.899365321,0
+UFCS.US,D,20110921,000000,12.1666,12.2425,11.3437,11.4156,78313.089610527,0
+UFCS.US,D,20110922,000000,11.4156,11.897,11.1467,11.3811,144238.44831108,0
+UFCS.US,D,20110923,000000,11.3869,11.6833,11.3722,11.5031,85726.835749581,0
+UFCS.US,D,20110926,000000,11.5396,11.9817,11.516,11.958,49207.610008581,0
+UFCS.US,D,20110927,000000,12.2258,12.6462,12.0042,12.4493,98683.370309079,0
+UFCS.US,D,20110928,000000,12.4748,12.6462,11.8557,11.8851,98387.795555488,0
+UFCS.US,D,20110929,000000,12.22,12.725,11.9374,12.7112,82684.751945435,0
+UFCS.US,D,20110930,000000,12.4838,13.0951,12.4838,12.5055,149255.09335572,0
+UFCS.US,D,20111003,000000,12.3902,12.7998,11.4943,11.5711,173755.29483812,0
+UFCS.US,D,20111004,000000,11.5928,13.1414,11.453,13.1287,168638.09343402,0
+UFCS.US,D,20111005,000000,13.0262,13.3442,12.9149,13.2034,79996.138980634,0
+UFCS.US,D,20111006,000000,13.1887,13.3108,12.8372,13.2084,93013.616788296,0
+UFCS.US,D,20111007,000000,13.3373,13.3373,12.2425,12.4138,82675.61045821,0
+UFCS.US,D,20111010,000000,12.5309,13.0212,12.4286,12.9711,88440.841734449,0
+UFCS.US,D,20111011,000000,12.8372,13.4436,12.8214,13.2842,90351.412564367,0
+UFCS.US,D,20111012,000000,13.2251,13.9802,13.2251,13.7115,91849.600748378,0
+UFCS.US,D,20111013,000000,13.5845,13.5845,13.107,13.4023,58133.764422885,0
+UFCS.US,D,20111014,000000,13.5097,13.5174,12.9711,13.4583,64942.140963519,0
+UFCS.US,D,20111017,000000,13.2842,13.5913,12.8057,12.8441,108052.37899337,0
+UFCS.US,D,20111018,000000,12.9081,13.5361,12.9081,13.4436,101059.14126664,0
+UFCS.US,D,20111019,000000,13.5716,13.741,13.2468,13.2842,78799.61987503,0
+UFCS.US,D,20111020,000000,13.3029,13.3807,12.9878,13.3373,61011.301456992,0
+UFCS.US,D,20111021,000000,13.6238,13.7115,13.3875,13.6868,100110.4580369,0
+UFCS.US,D,20111024,000000,13.6938,13.9605,13.6564,13.861,79140.902064744,0
+UFCS.US,D,20111025,000000,13.8187,13.8266,13.1631,13.2802,91985.707335943,0
+UFCS.US,D,20111026,000000,13.3029,13.6435,13.2084,13.5174,101445.11517167,0
+UFCS.US,D,20111027,000000,14.0324,14.634,13.7902,14.5679,218302.77780382,0
+UFCS.US,D,20111028,000000,14.6684,14.9578,14.4912,14.5198,107153.46608296,0
+UFCS.US,D,20111031,000000,14.6005,14.6093,13.2969,13.2969,108238.25590027,0
+UFCS.US,D,20111101,000000,12.6294,12.7496,11.9098,11.9817,135862.81457185,0
+UFCS.US,D,20111102,000000,12.2347,12.4227,12.0191,12.406,119757.54552392,0
+UFCS.US,D,20111103,000000,12.6796,12.6796,12.0801,12.5369,107752.74135657,0
+UFCS.US,D,20111104,000000,12.343,12.5861,12.343,12.4661,99265.378329039,0
+UFCS.US,D,20111107,000000,12.4552,12.4828,12.0515,12.3685,52023.188073721,0
+UFCS.US,D,20111108,000000,12.469,12.788,12.213,12.6896,78904.23911771,0
+UFCS.US,D,20111109,000000,12.4188,12.5202,12.0732,12.1461,147288.65788165,0
+UFCS.US,D,20111110,000000,12.3351,12.5753,12.2957,12.5202,88728.29072162,0
+UFCS.US,D,20111111,000000,12.6896,12.6896,12.4138,12.6235,99181.073502412,0
+UFCS.US,D,20111114,000000,12.5045,12.597,12.206,12.406,89688.14688019,0
+UFCS.US,D,20111115,000000,12.3538,12.8923,12.1519,12.7938,60256.620900571,0
+UFCS.US,D,20111116,000000,13.0754,13.0754,12.4828,12.5045,47013.653074705,0
+UFCS.US,D,20111117,000000,12.4975,12.8294,12.4748,12.6462,79888.472575546,0
+UFCS.US,D,20111118,000000,12.469,12.7505,12.4493,12.719,68823.210150712,0
+UFCS.US,D,20111121,000000,12.5103,12.6896,12.4424,12.6314,82998.609673475,0
+UFCS.US,D,20111122,000000,12.4906,12.6896,12.406,12.6609,66113.267049055,0
+UFCS.US,D,20111123,000000,12.4621,12.6462,12.2799,12.3006,121574.67003998,0
+UFCS.US,D,20111125,000000,12.2681,12.3932,11.9442,12.1676,82585.211306768,0
+UFCS.US,D,20111128,000000,12.6038,12.6107,12.2888,12.5703,89425.075192286,0
+UFCS.US,D,20111129,000000,12.5477,12.725,12.3075,12.3282,52504.63973421,0
+UFCS.US,D,20111130,000000,12.9465,13.867,12.6225,13.8453,205692.60403806,0
+UFCS.US,D,20111201,000000,13.741,13.9389,13.5401,13.6868,92484.426250079,0
+UFCS.US,D,20111202,000000,14.1249,14.2549,13.7902,13.9074,41412.968568506,0
+UFCS.US,D,20111205,000000,14.183,14.4321,13.9398,14.2962,72146.648617213,0
+UFCS.US,D,20111206,000000,14.3248,14.5956,14.3248,14.4458,75783.944811754,0
+UFCS.US,D,20111207,000000,14.3051,14.7944,14.1988,14.7767,69886.669831161,0
+UFCS.US,D,20111208,000000,14.5375,14.5375,13.8336,13.8759,124706.13727477,0
+UFCS.US,D,20111209,000000,13.9398,14.0561,13.8553,13.9753,161042.53327129,0
+UFCS.US,D,20111212,000000,13.6858,13.8483,13.6228,13.7843,77758.506052242,0
+UFCS.US,D,20111213,000000,13.8917,14.1672,13.5461,13.7183,84965.045147541,0
+UFCS.US,D,20111214,000000,13.5145,14.1988,13.5145,13.7252,64118.391392513,0
+UFCS.US,D,20111215,000000,13.99,14.1535,13.8413,14.0481,59721.336037538,0
+UFCS.US,D,20111216,000000,14.183,14.5315,13.8553,14.3887,227907.43371435,0
+UFCS.US,D,20111219,000000,14.2056,14.6153,14.0274,14.0561,69294.504603174,0
+UFCS.US,D,20111220,000000,14.4252,14.6537,14.3485,14.5808,129001.62054948,0
+UFCS.US,D,20111221,000000,14.567,14.8653,14.5109,14.7383,79855.969509859,0
+UFCS.US,D,20111222,000000,14.5542,14.8161,14.4094,14.5109,58050.475317062,0
+UFCS.US,D,20111223,000000,14.5956,14.6959,14.381,14.5463,37570.496771816,0
+UFCS.US,D,20111227,000000,14.5266,14.7068,14.3957,14.6035,40034.635439215,0
+UFCS.US,D,20111228,000000,14.5591,14.5591,14.3051,14.3553,39517.63355063,0
+UFCS.US,D,20111229,000000,14.2549,14.5542,14.2549,14.4961,54569.600126141,0
+UFCS.US,D,20111230,000000,14.4882,14.5591,14.3228,14.371,48686.545236786,0
+UFCS.US,D,20120103,000000,14.753,14.8091,14.5109,14.6093,106920.86601914,0
+UFCS.US,D,20120104,000000,14.4617,14.8161,14.3553,14.4094,44361.606058803,0
+UFCS.US,D,20120105,000000,14.2677,14.5808,14.0402,14.5375,51048.09610311,0
+UFCS.US,D,20120106,000000,14.2894,14.567,14.1672,14.2894,64123.469996527,0
+UFCS.US,D,20120109,000000,14.4045,14.4401,13.99,14.2126,51539.704971626,0
+UFCS.US,D,20120110,000000,14.2618,14.4538,14.1398,14.3416,61366.803737944,0
+UFCS.US,D,20120111,000000,14.2126,14.4665,14.1672,14.3613,85819.266342629,0
+UFCS.US,D,20120112,000000,14.3672,14.4184,14.2253,14.3553,72501.135177363,0
+UFCS.US,D,20120113,000000,14.1042,14.381,14.1042,14.1595,48889.68939733,0
+UFCS.US,D,20120117,000000,14.249,14.2637,13.8917,13.9478,94833.78846677,0
+UFCS.US,D,20120118,000000,13.9074,14.0964,13.862,14.0639,48541.297161996,0
+UFCS.US,D,20120119,000000,14.0767,14.1466,13.9625,14.0561,48284.319798909,0
+UFCS.US,D,20120120,000000,13.9281,14.183,13.9281,14.0561,56496.422488901,0
+UFCS.US,D,20120123,000000,14.0402,14.2401,13.9132,14.0639,36946.844198946,0
+UFCS.US,D,20120124,000000,13.9329,14.0964,13.8139,14.0481,51115.133676089,0
+UFCS.US,D,20120125,000000,14.0117,14.0639,13.8759,14.0561,38716.229837285,0
+UFCS.US,D,20120126,000000,14.0688,14.0836,13.7568,14.0561,64709.540899696,0
+UFCS.US,D,20120127,000000,13.9329,14.1249,13.7636,14.0561,71053.733033486,0
+UFCS.US,D,20120130,000000,14.0688,14.0688,13.9329,13.9694,49769.303612485,0
+UFCS.US,D,20120131,000000,14.1201,14.2353,13.9398,13.9822,84739.555129337,0
+UFCS.US,D,20120201,000000,14.0688,14.2824,13.8917,14.1398,122865.65118024,0
+UFCS.US,D,20120202,000000,14.1042,14.2126,14.0274,14.1398,85225.069673037,0
+UFCS.US,D,20120203,000000,14.4458,14.4961,14.1899,14.381,85327.657474113,0
+UFCS.US,D,20120206,000000,14.1466,14.3326,13.9329,14.2126,72335.572686519,0
+UFCS.US,D,20120207,000000,14.1358,14.242,14.0284,14.1623,63866.492633438,0
+UFCS.US,D,20120208,000000,14.1782,14.242,14.1269,14.185,29797.185468598,0
+UFCS.US,D,20120209,000000,14.2215,14.2215,13.998,14.1269,35632.501480226,0
+UFCS.US,D,20120210,000000,14.1595,14.1595,13.7902,13.8483,37713.713404999,0
+UFCS.US,D,20120213,000000,14.0481,14.4094,13.9132,14.3485,80634.011644742,0
+UFCS.US,D,20120214,000000,14.2323,14.3111,13.7045,13.9478,93589.530483438,0
+UFCS.US,D,20120215,000000,14.0117,14.0402,13.4358,13.5204,80907.240540675,0
+UFCS.US,D,20120216,000000,13.4723,14.1249,13.4723,13.7962,67010.148517857,0
+UFCS.US,D,20120217,000000,13.862,13.9398,13.6612,13.8336,55686.893009133,0
+UFCS.US,D,20120221,000000,13.8759,14.7009,13.7902,14.4617,99226.780938535,0
+UFCS.US,D,20120222,000000,14.5188,14.883,14.4252,14.6881,81577.61627047,0
+UFCS.US,D,20120223,000000,14.9313,14.9588,14.6812,14.9588,106507.46765243,0
+UFCS.US,D,20120224,000000,15.0169,15.075,14.7807,14.9086,48541.297161996,0
+UFCS.US,D,20120227,000000,14.7767,14.9933,14.5896,14.8653,64211.837706363,0
+UFCS.US,D,20120228,000000,14.9244,15.1046,13.6849,14.9529,105942.72688612,0
+UFCS.US,D,20120229,000000,15.0366,15.0662,14.3652,14.4164,98604.144086467,0
+UFCS.US,D,20120301,000000,14.4882,14.8742,14.3278,14.3523,76046.000778856,0
+UFCS.US,D,20120302,000000,14.378,14.378,13.6918,13.7833,108665.87435821,0
+UFCS.US,D,20120305,000000,13.741,14.2156,13.7252,14.0284,56914.899459621,0
+UFCS.US,D,20120306,000000,13.8336,13.9281,13.5677,13.5874,65094.499083927,0
+UFCS.US,D,20120307,000000,13.6918,13.8129,13.6209,13.7962,27003.953261118,0
+UFCS.US,D,20120308,000000,13.8827,13.8827,13.3511,13.4958,103524.29565484,0
+UFCS.US,D,20120309,000000,13.49,13.7626,13.49,13.6041,129687.23209131,0
+UFCS.US,D,20120312,000000,13.7252,13.8483,13.5953,13.8336,89949.187126489,0
+UFCS.US,D,20120313,000000,13.9478,14.1702,13.8543,14.1623,106818.27821807,0
+UFCS.US,D,20120314,000000,14.1782,14.2076,13.9074,14.0038,49895.252992023,0
+UFCS.US,D,20120315,000000,14.0571,14.1062,13.8266,13.9694,37379.541260905,0
+UFCS.US,D,20120316,000000,14.0344,14.0344,13.8403,13.9142,117044.55525985,0
+UFCS.US,D,20120319,000000,13.9763,14.4439,13.8827,14.2353,71002.94699335,0
+UFCS.US,D,20120320,000000,14.1062,14.1062,13.6602,13.741,90202.101606366,0
+UFCS.US,D,20120321,000000,13.8049,13.9142,13.5953,13.6405,68951.190971855,0
+UFCS.US,D,20120322,000000,13.4536,13.5204,13.2231,13.2605,76024.670641998,0
+UFCS.US,D,20120323,000000,13.2753,13.2969,13.0164,13.0706,128192.0910697,0
+UFCS.US,D,20120326,000000,13.1257,13.3875,12.9081,13.3816,76681.842001359,0
+UFCS.US,D,20120327,000000,13.4171,13.4171,13.1798,13.1945,50399.050510172,0
+UFCS.US,D,20120328,000000,13.1857,13.3245,13.0706,13.2389,57439.011393825,0
+UFCS.US,D,20120329,000000,13.0951,13.2005,12.9356,13.1591,39825.396953855,0
+UFCS.US,D,20120330,000000,13.2842,13.2842,12.8254,12.8332,68309.255424536,0
+UFCS.US,D,20120402,000000,12.8431,13.0793,12.724,13.0646,93002.443859466,0
+UFCS.US,D,20120403,000000,13.1197,13.1197,12.7013,12.8115,107453.10371977,0
+UFCS.US,D,20120404,000000,12.6777,12.8115,12.4227,12.5271,88220.43032026,0
+UFCS.US,D,20120405,000000,12.406,12.4838,12.1983,12.3321,36601.499126021,0
+UFCS.US,D,20120409,000000,12.1038,12.211,11.8034,11.9668,108926.91460452,0
+UFCS.US,D,20120410,000000,11.9984,11.9984,11.4884,11.6449,121515.75823342,0
+UFCS.US,D,20120411,000000,11.6873,11.7966,11.5564,11.7799,101464.41386693,0
+UFCS.US,D,20120412,000000,11.8083,12.0614,11.7669,12.0191,68600.767294917,0
+UFCS.US,D,20120413,000000,11.9167,11.9167,11.5809,11.6676,62057.493883794,0
+UFCS.US,D,20120416,000000,11.6873,12.0397,11.6597,11.9374,50958.71267247,0
+UFCS.US,D,20120417,000000,12.0801,12.3223,12.0328,12.0673,53807.809524101,0
+UFCS.US,D,20120418,000000,12.0132,12.0132,11.5809,11.6262,46415.393521903,0
+UFCS.US,D,20120419,000000,11.6262,11.7325,11.4076,11.5091,75520.873123849,0
+UFCS.US,D,20120420,000000,11.7799,11.7799,11.4953,11.6449,134043.65861418,0
+UFCS.US,D,20120423,000000,11.4815,11.6262,11.4156,11.5651,111471.29521532,0
+UFCS.US,D,20120424,000000,11.5484,11.8694,11.5484,11.7749,100303.44498942,0
+UFCS.US,D,20120425,000000,11.9374,12.0545,11.7799,11.9442,92975.019397792,0
+UFCS.US,D,20120426,000000,11.8841,11.9984,11.8694,11.9668,71878.498325295,0
+UFCS.US,D,20120427,000000,11.9668,12.217,11.9029,12.1983,135537.78391498,0
+UFCS.US,D,20120430,000000,12.1412,12.4512,12.1412,12.3548,168235.86799615,0
+UFCS.US,D,20120501,000000,12.3617,12.602,12.3282,12.3331,143987.5652728,0
+UFCS.US,D,20120502,000000,12.1983,12.4985,12.1479,12.3902,138444.77685236,0
+UFCS.US,D,20120503,000000,12.3548,12.4651,12.0525,12.0732,106269.7889846,0
+UFCS.US,D,20120504,000000,12.0338,12.0614,11.8389,11.8389,70991.77406452,0
+UFCS.US,D,20120507,000000,11.9029,13.6209,11.9029,13.4329,196516.58230628,0
+UFCS.US,D,20120508,000000,13.4102,14.5079,13.1257,14.4223,181856.68396062,0
+UFCS.US,D,20120509,000000,14.185,14.7904,14.1555,14.6832,96567.623877014,0
+UFCS.US,D,20120510,000000,14.8268,15.0287,14.7255,14.8869,44875.56078498,0
+UFCS.US,D,20120511,000000,14.7413,14.8348,14.5966,14.7904,77035.312840705,0
+UFCS.US,D,20120514,000000,14.5946,15.139,14.5946,14.9401,108633.37129253,0
+UFCS.US,D,20120515,000000,14.9244,15.3526,14.9244,15.139,102924.00466044,0
+UFCS.US,D,20120516,000000,15.2532,15.2906,14.9805,14.9933,55419.758438017,0
+UFCS.US,D,20120517,000000,14.9805,15.2256,14.8899,15.01,77386.752238446,0
+UFCS.US,D,20120518,000000,15.0002,15.1527,14.7797,15.0071,104349.06094666,0
+UFCS.US,D,20120521,000000,15.1311,15.3329,14.9805,15.0543,103430.849341,0
+UFCS.US,D,20120522,000000,15.1036,15.3054,14.8268,14.9716,89568.291825469,0
+UFCS.US,D,20120523,000000,14.8545,15.0898,14.6901,15.0159,95251.249716689,0
+UFCS.US,D,20120524,000000,15.0809,15.1607,14.8475,15.0662,50887.61221628,0
+UFCS.US,D,20120525,000000,15.0228,15.2335,14.9451,15.1666,76199.374620066,0
+UFCS.US,D,20120529,000000,15.2098,15.2906,15.0159,15.2699,226545.3521179,0
+UFCS.US,D,20120530,000000,15.0602,15.3172,15.0602,15.1804,117181.67756821,0
+UFCS.US,D,20120531,000000,15.1607,15.4639,15.0602,15.3536,105498.85689533,0
+UFCS.US,D,20120601,000000,15.0287,15.4639,15.0228,15.1666,83461.778359515,0
+UFCS.US,D,20120604,000000,15.2847,15.2906,14.9716,15.1607,67385.965214864,0
+UFCS.US,D,20120605,000000,15.1301,15.3408,15.0898,15.2178,58273.933893661,0
+UFCS.US,D,20120606,000000,15.138,15.8774,15.138,15.8695,75646.822503386,0
+UFCS.US,D,20120607,000000,16.0684,16.1225,15.6579,15.6804,65312.879056511,0
+UFCS.US,D,20120608,000000,15.6008,15.9187,15.5496,15.8557,43026.948924029,0
+UFCS.US,D,20120611,000000,16.0841,16.0841,15.0966,15.1036,93569.216067384,0
+UFCS.US,D,20120612,000000,15.2463,15.4206,15.0602,15.3684,88985.268084707,0
+UFCS.US,D,20120613,000000,15.3271,15.7091,15.1527,15.2847,68010.633508536,0
+UFCS.US,D,20120614,000000,15.3536,15.6804,15.3488,15.5781,53027.735947612,0
+UFCS.US,D,20120615,000000,15.52,15.8312,15.4472,15.644,145916.41907717,0
+UFCS.US,D,20120618,000000,15.5928,15.6924,15.138,15.2385,74795.648470707,0
+UFCS.US,D,20120619,000000,15.2532,15.5712,15.0435,15.5083,112788.68509646,0
+UFCS.US,D,20120620,000000,15.4412,15.8312,15.4412,15.7001,72428.003279567,0
+UFCS.US,D,20120621,000000,15.6924,15.6924,15.0366,15.1036,94060.824935901,0
+UFCS.US,D,20120622,000000,15.2699,15.6864,15.0524,15.651,240704.50010782,0
+UFCS.US,D,20120625,000000,15.3329,15.5083,15.1666,15.2463,77995.168999275,0
+UFCS.US,D,20120626,000000,15.3133,15.5654,15.1233,15.52,30557.960349836,0
+UFCS.US,D,20120627,000000,15.5003,15.515,15.2699,15.392,57464.404413893,0
+UFCS.US,D,20120628,000000,15.2699,15.5083,14.9382,15.2985,49375.20394103,0
+UFCS.US,D,20120629,000000,15.6667,15.6667,15.3172,15.4146,65548.526282743,0
+UFCS.US,D,20120702,000000,15.4295,15.8016,15.3133,15.8016,63274.327405453,0
+UFCS.US,D,20120703,000000,15.8479,16.1521,15.515,16.1521,33672.160330976,0
+UFCS.US,D,20120705,000000,16.1521,16.1767,15.7169,15.8312,36071.292867001,0
+UFCS.US,D,20120706,000000,15.6076,15.6746,15.392,15.5083,46485.478257291,0
+UFCS.US,D,20120709,000000,15.4058,15.5289,15.263,15.515,70795.739949595,0
+UFCS.US,D,20120710,000000,15.5427,15.8695,15.3271,15.8153,134137.10492803,0
+UFCS.US,D,20120711,000000,15.8312,16.1521,15.6924,16.0487,77280.10155416,0
+UFCS.US,D,20120712,000000,15.896,15.9995,15.7749,15.8695,55381.161047514,0
+UFCS.US,D,20120713,000000,15.8695,16.5272,15.8695,16.417,42022.401050138,0
+UFCS.US,D,20120716,000000,16.3007,16.3007,15.5654,15.5928,81096.16460998,0
+UFCS.US,D,20120717,000000,15.7622,15.7622,15.3625,15.3832,58783.825736626,0
+UFCS.US,D,20120718,000000,15.4295,16.1225,15.3989,15.8626,68028.916482985,0
+UFCS.US,D,20120719,000000,15.9247,15.9247,15.5496,15.5928,22875.048198061,0
+UFCS.US,D,20120720,000000,15.4472,15.651,15.0898,15.1666,90843.021432883,0
+UFCS.US,D,20120723,000000,14.8545,14.9519,14.626,14.634,72829.212996641,0
+UFCS.US,D,20120724,000000,14.7343,14.7343,14.1772,14.1919,50571.723046634,0
+UFCS.US,D,20120725,000000,14.3455,14.5178,14.0767,14.3288,31058.710705577,0
+UFCS.US,D,20120726,000000,14.5896,14.5966,14.371,14.4232,39227.137401052,0
+UFCS.US,D,20120727,000000,14.4824,14.9648,14.2559,14.9382,52969.839861856,0
+UFCS.US,D,20120730,000000,14.8869,15.0287,14.4084,14.6901,36979.347264633,0
+UFCS.US,D,20120731,000000,14.5896,14.6763,14.1259,14.1613,50789.087298416,0
+UFCS.US,D,20120801,000000,14.1919,14.3583,13.4259,13.4339,106981.8092673,0
+UFCS.US,D,20120802,000000,13.4339,13.7518,13.4042,13.5067,68240.186409951,0
+UFCS.US,D,20120803,000000,13.7755,13.8887,13.4713,13.5618,67935.470169135,0
+UFCS.US,D,20120806,000000,13.996,15.6746,13.996,15.1607,186229.36201633,0
+UFCS.US,D,20120807,000000,15.3271,16.1452,15.2532,15.5083,92871.415875915,0
+UFCS.US,D,20120808,000000,15.4699,15.5466,15.263,15.52,56575.648711513,0
+UFCS.US,D,20120809,000000,15.4472,15.4472,15.0002,15.0809,58839.690380776,0
+UFCS.US,D,20120810,000000,15.1036,15.5003,14.9076,15.4146,53578.256622686,0
+UFCS.US,D,20120813,000000,15.456,15.6323,15.2021,15.4206,54873.300646154,0
+UFCS.US,D,20120814,000000,15.4796,15.7475,15.2463,15.5427,125417.14183668,0
+UFCS.US,D,20120815,000000,15.4472,15.9247,15.4472,15.6924,61355.630809114,0
+UFCS.US,D,20120816,000000,15.7405,16.2545,15.4068,16.1305,58612.168920967,0
+UFCS.US,D,20120817,000000,16.0604,16.3687,16.0202,16.2603,67530.19756885,0
+UFCS.US,D,20120820,000000,16.1521,16.4898,16.1521,16.4554,29877.427412014,0
+UFCS.US,D,20120821,000000,16.4828,16.8137,16.0773,16.1983,95550.88735349,0
+UFCS.US,D,20120822,000000,16.1915,16.3519,16.0988,16.2879,64553.119896077,0
+UFCS.US,D,20120823,000000,16.2879,16.4237,15.9828,16.2377,39006.725986863,0
+UFCS.US,D,20120824,000000,16.1521,16.5045,16.1521,16.345,82226.661863407,0
+UFCS.US,D,20120827,000000,16.3903,16.5272,16.2299,16.3293,40973.161460929,0
+UFCS.US,D,20120828,000000,16.2919,16.3903,16.0773,16.1147,56884.42783554,0
+UFCS.US,D,20120829,000000,16.223,16.537,15.9818,16.4405,49053.220446567,0
+UFCS.US,D,20120830,000000,16.281,16.2939,16.027,16.1708,18774.583317479,0
+UFCS.US,D,20120831,000000,16.3096,16.3096,16.0654,16.1068,41798.94247354,0
+UFCS.US,D,20120904,000000,16.1856,16.7172,16.027,16.4583,89763.310219591,0
+UFCS.US,D,20120905,000000,16.6866,16.725,16.2899,16.3539,195925.4327991,0
+UFCS.US,D,20120906,000000,16.4986,16.4986,16.2151,16.3696,108443.43150242,0
+UFCS.US,D,20120907,000000,16.4631,16.4631,16.2692,16.281,65144.26940326,0
+UFCS.US,D,20120910,000000,16.281,16.5794,16.281,16.4583,155140.17968667,0
+UFCS.US,D,20120911,000000,16.4986,16.537,16.3313,16.4583,55721.427516426,0
+UFCS.US,D,20120912,000000,16.4583,16.5222,16.2968,16.4534,41486.100466302,0
+UFCS.US,D,20120913,000000,16.4858,16.7339,16.3155,16.6315,81194.689527844,0
+UFCS.US,D,20120914,000000,16.7339,16.7339,16.6237,16.6602,95018.649652865,0
+UFCS.US,D,20120917,000000,16.5222,16.6315,16.413,16.5222,104464.85311816,0
+UFCS.US,D,20120918,000000,16.5282,16.604,16.0073,16.5715,83412.008040182,0
+UFCS.US,D,20120919,000000,16.6602,17.2331,16.5971,17.1897,286763.37562797,0
+UFCS.US,D,20120920,000000,17.0893,18.1517,17.0647,17.876,167237.41444707,0
+UFCS.US,D,20120921,000000,18.1368,18.6725,17.9931,18.318,529039.1958176,0
+UFCS.US,D,20120924,000000,18.3112,18.6597,18.2383,18.5504,82638.02878851,0
+UFCS.US,D,20120925,000000,18.6163,18.7009,18.4716,18.5287,114371.1781071,0
+UFCS.US,D,20120926,000000,18.4716,18.9649,18.3673,18.4578,144470.0326541,0
+UFCS.US,D,20120927,000000,18.5041,18.6291,18.2668,18.4716,89331.628878435,0
+UFCS.US,D,20120928,000000,18.3544,18.6016,18.2737,18.2964,46234.595219019,0
+UFCS.US,D,20121001,000000,18.4214,18.6084,18.1862,18.2236,70994.821226928,0
+UFCS.US,D,20121002,000000,18.3544,18.5907,18.1862,18.3909,67982.19332606,0
+UFCS.US,D,20121003,000000,18.4716,18.5907,18.385,18.5504,80722.379354579,0
+UFCS.US,D,20121004,000000,18.6725,18.7355,18.452,18.5986,86759.823805948,0
+UFCS.US,D,20121005,000000,18.6665,18.7196,18.4894,18.5662,89009.645383973,0
+UFCS.US,D,20121008,000000,18.4361,18.6438,18.4214,18.5355,37787.861023598,0
+UFCS.US,D,20121009,000000,18.5602,18.5602,18.1939,18.513,63455.125708337,0
+UFCS.US,D,20121010,000000,18.513,18.7355,18.4144,18.5602,56771.682826438,0
+UFCS.US,D,20121011,000000,18.7483,18.7483,18.4361,18.5504,81288.135841694,0
+UFCS.US,D,20121012,000000,18.6084,18.6084,18.001,18.3396,45823.228293917,0
+UFCS.US,D,20121015,000000,18.452,18.452,17.876,18.1792,75908.878470488,0
+UFCS.US,D,20121016,000000,18.2521,18.5405,18.0561,18.513,39350.039618182,0
+UFCS.US,D,20121017,000000,18.6016,18.7523,18.4214,18.6016,40880.730867881,0
+UFCS.US,D,20121018,000000,18.5355,19.1549,18.4982,18.9885,125629.42748444,0
+UFCS.US,D,20121019,000000,18.9147,19.0662,17.9311,18.0483,79569.536243492,0
+UFCS.US,D,20121022,000000,17.9843,18.2964,17.9843,18.1792,69712.981573895,0
+UFCS.US,D,20121023,000000,18.0483,18.1585,16.6158,17.62,47175.152682338,0
+UFCS.US,D,20121024,000000,17.7578,17.7725,17.3364,17.5846,60655.79917604,0
+UFCS.US,D,20121025,000000,17.7785,18.0837,17.6771,18.0561,31189.738689128,0
+UFCS.US,D,20121026,000000,18.0907,18.1458,17.5019,17.6554,30468.576919197,0
+UFCS.US,D,20121031,000000,17.4458,17.4458,16.3776,17.2922,108046.28466856,0
+UFCS.US,D,20121101,000000,17.3945,17.8229,17.0095,17.1897,115949.60823452,0
+UFCS.US,D,20121102,000000,17.0539,17.3551,16.5409,16.921,143142.48556494,0
+UFCS.US,D,20121105,000000,16.8954,16.9496,15.6717,15.7731,192625.35591106,0
+UFCS.US,D,20121106,000000,15.8676,16.1462,15.5879,16.0202,95118.190291532,0
+UFCS.US,D,20121107,000000,15.8813,15.8813,15.3349,15.5397,168047.95964764,0
+UFCS.US,D,20121108,000000,15.3565,15.7288,15.3565,15.4324,155871.49866463,0
+UFCS.US,D,20121109,000000,15.2041,15.6717,15.0602,15.1764,43213.84155173,0
+UFCS.US,D,20121112,000000,15.1537,15.1901,14.6448,14.8043,47262.504671372,0
+UFCS.US,D,20121113,000000,14.5001,14.9135,14.5001,14.5227,61922.403017032,0
+UFCS.US,D,20121114,000000,14.6005,14.7323,14.0029,14.0491,109582.05452226,0
+UFCS.US,D,20121115,000000,14.0491,14.0767,13.4466,13.6209,244833.40517088,0
+UFCS.US,D,20121116,000000,13.7587,14.4045,13.5431,14.3316,115741.38546997,0
+UFCS.US,D,20121119,000000,14.5129,14.6448,14.2943,14.5788,66880.136255109,0
+UFCS.US,D,20121120,000000,14.3406,14.7323,14.2223,14.7068,64155.973062214,0
+UFCS.US,D,20121121,000000,14.7837,15.2405,14.5001,14.7156,32768.168816555,0
+UFCS.US,D,20121123,000000,14.7974,15.4383,14.5049,14.754,43399.718458627,0
+UFCS.US,D,20121126,000000,14.6753,14.8614,14.6133,14.8259,43949.223412899,0
+UFCS.US,D,20121127,000000,15.3428,15.3428,14.8535,14.9923,49745.942034022,0
+UFCS.US,D,20121128,000000,14.8869,14.9451,14.6448,14.7068,15754.845370993,0
+UFCS.US,D,20121129,000000,14.9372,15.2198,14.8121,15.1824,34601.544865465,0
+UFCS.US,D,20121130,000000,15.2473,15.6106,14.8259,15.0809,128441.95838718,0
+UFCS.US,D,20121203,000000,15.1764,15.647,14.7894,14.8939,62444.48350963,0
+UFCS.US,D,20121204,000000,14.9451,14.9923,14.6221,14.7383,91426.045173644,0
+UFCS.US,D,20121205,000000,14.8465,15.1764,14.8259,15.0809,43085.860730587,0
+UFCS.US,D,20121206,000000,15.1183,15.3488,14.9953,15.2995,36217.556662593,0
+UFCS.US,D,20121207,000000,15.393,15.393,14.9648,15.2041,42860.370712383,0
+UFCS.US,D,20121210,000000,15.2788,15.7937,15.2788,15.7218,57360.800892016,0
+UFCS.US,D,20121211,000000,15.8883,16.1589,15.7288,15.9985,54086.117024046,0
+UFCS.US,D,20121212,000000,15.7572,16.2249,15.6402,15.7572,79776.743287246,0
+UFCS.US,D,20121213,000000,15.7121,16.0851,15.645,15.7346,47918.660309929,0
+UFCS.US,D,20121214,000000,15.645,15.9217,15.5721,15.7652,308294.62520403,0
+UFCS.US,D,20121217,000000,16.0487,16.0901,15.7346,15.9296,50842.92050096,0
+UFCS.US,D,20121218,000000,15.9109,16.3421,15.7721,16.3342,46444.849425182,0
+UFCS.US,D,20121219,000000,15.7652,16.2959,15.7652,15.9453,57686.847269689,0
+UFCS.US,D,20121220,000000,15.9906,16.3647,15.7495,16.3421,48663.183658323,0
+UFCS.US,D,20121221,000000,16.3421,16.3421,15.6746,16.0684,316614.39429911,0
+UFCS.US,D,20121224,000000,16.034,16.7477,15.8449,16.2702,22865.906710836,0
+UFCS.US,D,20121226,000000,16.2633,16.2772,15.455,15.6953,56676.205070982,0
+UFCS.US,D,20121227,000000,15.7121,15.8095,15.4915,15.7495,26492.029976547,0
+UFCS.US,D,20121228,000000,15.7937,16.1078,15.3901,15.7849,122317.16194677,0
+UFCS.US,D,20121231,000000,15.8538,16.2171,15.4876,15.9985,110283.91759694,0
+UFCS.US,D,20130102,000000,16.3096,16.8167,16.1934,16.6916,103706.10967854,0
+UFCS.US,D,20130103,000000,16.6286,16.6995,16.3569,16.6207,33776.779573656,0
+UFCS.US,D,20130104,000000,16.7536,17.0963,16.7536,16.8845,45697.27891438,0
+UFCS.US,D,20130107,000000,16.7063,16.9013,16.2407,16.3923,26223.879684629,0
+UFCS.US,D,20130108,000000,16.3263,16.8077,16.3263,16.7399,78550.768278364,0
+UFCS.US,D,20130109,000000,16.6779,17.0008,16.664,16.8077,51345.702298307,0
+UFCS.US,D,20130110,000000,16.921,17.0243,16.5537,16.9417,47927.801797153,0
+UFCS.US,D,20130111,000000,17.0086,17.2872,16.3263,17.0243,266594.20764835,0
+UFCS.US,D,20130114,000000,16.921,17.0647,16.8531,16.9938,19444.959047275,0
+UFCS.US,D,20130115,000000,16.8531,17.046,16.7221,16.9417,21220.439010429,0
+UFCS.US,D,20130116,000000,17.1622,17.1622,16.7684,16.8481,114119.27934802,0
+UFCS.US,D,20130117,000000,16.8935,17.0893,16.788,16.9643,28699.191280859,0
+UFCS.US,D,20130118,000000,16.9544,17.0008,16.6572,16.9417,34574.120403792,0
+UFCS.US,D,20130122,000000,16.8935,17.3905,16.7831,17.2715,46631.742052882,0
+UFCS.US,D,20130123,000000,17.2036,17.2114,16.9643,17.178,32762.074491739,0
+UFCS.US,D,20130124,000000,16.9879,17.4102,16.9879,17.3661,55680.798684317,0
+UFCS.US,D,20130125,000000,17.49,17.49,17.0312,17.1474,39260.656187543,0
+UFCS.US,D,20130128,000000,17.2872,17.4192,16.9711,17.3828,37061.620649653,0
+UFCS.US,D,20130129,000000,17.4713,17.5777,17.2872,17.5284,48851.092006826,0
+UFCS.US,D,20130130,000000,17.1563,17.4773,16.6345,16.7763,51963.260546361,0
+UFCS.US,D,20130131,000000,16.6995,17.2429,16.6995,16.9879,63121.969285045,0
+UFCS.US,D,20130201,000000,17.1336,17.5777,17.046,17.5127,62621.218929303,0
+UFCS.US,D,20130204,000000,17.4289,17.5186,17.302,17.3581,42589.173258056,0
+UFCS.US,D,20130205,000000,17.3325,17.5343,17.3325,17.4773,53935.790345243,0
+UFCS.US,D,20130206,000000,17.4339,17.4339,16.8393,17.3167,68636.317523012,0
+UFCS.US,D,20130207,000000,17.3905,17.4496,17.1977,17.3325,48746.472764146,0
+UFCS.US,D,20130208,000000,17.3434,17.4832,17.111,17.2114,72347.761336151,0
+UFCS.US,D,20130211,000000,17.2429,17.5806,17.0312,17.5678,45515.464890693,0
+UFCS.US,D,20130212,000000,17.5806,18.0394,17.5511,17.9292,29575.758333605,0
+UFCS.US,D,20130213,000000,17.8878,17.9754,17.4399,17.6357,37852.867154973,0
+UFCS.US,D,20130214,000000,17.5511,17.6781,17.4566,17.5343,19355.575616635,0
+UFCS.US,D,20130215,000000,17.7194,17.7194,17.3493,17.5511,53205.487088087,0
+UFCS.US,D,20130219,000000,17.558,20.5607,17.4496,18.1752,129756.30110589,0
+UFCS.US,D,20130220,000000,18.2471,18.2471,17.6761,17.6968,62159.065964066,0
+UFCS.US,D,20130221,000000,17.6968,18.386,17.6899,18.2974,50205.047836852,0
+UFCS.US,D,20130222,000000,18.4381,18.4381,18.131,18.4086,41732.920621364,0
+UFCS.US,D,20130225,000000,18.6045,18.6045,17.6673,17.6889,47099.989342937,0
+UFCS.US,D,20130226,000000,17.7608,18.3683,17.7608,18.2521,91147.737673699,0
+UFCS.US,D,20130227,000000,18.2236,18.2983,17.9144,17.936,38152.504791774,0
+UFCS.US,D,20130228,000000,17.9656,18.1862,17.9302,18.1142,51616.899752633,0
+UFCS.US,D,20130301,000000,17.9212,18.4539,17.9212,18.2521,28806.857685947,0
+UFCS.US,D,20130304,000000,18.1517,18.378,17.7234,18.3279,57021.550143907,0
+UFCS.US,D,20130305,000000,18.1142,18.5484,18.1142,18.4884,63718.197396241,0
+UFCS.US,D,20130306,000000,18.4884,18.5888,18.3132,18.5415,20964.477368144,0
+UFCS.US,D,20130307,000000,18.4884,18.8664,18.447,18.7562,61197.178363889,0
+UFCS.US,D,20130308,000000,18.9599,18.9599,18.1201,18.5484,57239.930116492,0
+UFCS.US,D,20130311,000000,18.4391,18.6655,18.3406,18.447,36663.458094987,0
+UFCS.US,D,20130312,000000,18.4598,18.6429,18.447,18.5188,41147.865438997,0
+UFCS.US,D,20130313,000000,18.5819,18.5819,18.4007,18.5258,37587.764025462,0
+UFCS.US,D,20130314,000000,18.4677,18.6715,18.378,18.5966,62593.79446763,0
+UFCS.US,D,20130315,000000,18.5188,19.2947,18.5188,19.2444,171236.30724738,0
+UFCS.US,D,20130318,000000,19.1223,19.1824,18.6715,18.8349,53007.421531557,0
+UFCS.US,D,20130319,000000,18.827,18.827,18.1792,18.4086,42645.037902206,0
+UFCS.US,D,20130320,000000,18.5819,18.7099,18.2983,18.4539,31774.793871495,0
+UFCS.US,D,20130321,000000,18.5484,18.5484,18.2905,18.3357,29339.095386572,0
+UFCS.US,D,20130322,000000,18.4391,18.5258,18.2471,18.4726,43610.988385593,0
+UFCS.US,D,20130325,000000,18.6006,18.6942,18.2107,18.6794,47220.86011846,0
+UFCS.US,D,20130326,000000,18.8181,18.8891,18.2885,18.8664,77126.72771295,0
+UFCS.US,D,20130327,000000,18.6862,18.7562,18.573,18.6794,34510.12999322,0
+UFCS.US,D,20130328,000000,18.7483,18.9157,18.4391,18.771,176155.44309495,0
+UFCS.US,D,20130401,000000,18.896,19.08,18.6999,19.0407,127271.84802244,0
+UFCS.US,D,20130402,000000,19.1598,19.9936,19.1006,19.8824,130897.97128816,0
+UFCS.US,D,20130403,000000,19.527,20.0724,19.527,19.7268,96498.554862429,0
+UFCS.US,D,20130404,000000,19.8175,19.9642,19.6029,19.9504,29393.944309919,0
+UFCS.US,D,20130405,000000,19.8175,20.6041,19.5694,20.5824,103869.64072777,0
+UFCS.US,D,20130408,000000,20.6326,20.7921,20.4564,20.6868,81071.787310715,0
+UFCS.US,D,20130409,000000,20.7863,21.0097,20.4988,20.5558,75985.057530693,0
+UFCS.US,D,20130410,000000,20.6868,21.245,20.4367,21.0756,81169.296507776,0
+UFCS.US,D,20130411,000000,21.0097,21.4655,20.8551,21.1121,45512.417728285,0
+UFCS.US,D,20130412,000000,20.9517,21.6576,20.9517,21.6221,55168.875399746,0
+UFCS.US,D,20130415,000000,21.5403,21.5925,19.3852,19.6265,86091.479517758,0
+UFCS.US,D,20130416,000000,19.9041,20.6395,19.8085,20.6041,70774.409812738,0
+UFCS.US,D,20130417,000000,20.8551,20.8551,20.0961,20.104,110622.15262426,0
+UFCS.US,D,20130418,000000,20.1935,20.6395,20.1463,20.5401,70513.369566439,0
+UFCS.US,D,20130419,000000,20.549,21.0097,20.3185,20.8551,41033.088988289,0
+UFCS.US,D,20130422,000000,20.4624,20.9152,20.1463,20.4908,41066.607774779,0
+UFCS.US,D,20130423,000000,20.7133,21.178,20.7075,21.0895,33605.122757997,0
+UFCS.US,D,20130424,000000,21.0983,21.4163,20.9801,21.3858,29299.482275266,0
+UFCS.US,D,20130425,000000,21.2086,21.5325,21.055,21.1573,38544.573021624,0
+UFCS.US,D,20130426,000000,21.1259,21.4252,21.0619,21.2145,50392.956185356,0
+UFCS.US,D,20130429,000000,21.3721,21.3721,20.3245,20.4859,46847.074863059,0
+UFCS.US,D,20130430,000000,20.5755,20.7686,20.2526,20.6041,67015.22712187,0
+UFCS.US,D,20130501,000000,20.5243,20.7459,19.72,19.8824,112221.91288854,0
+UFCS.US,D,20130502,000000,20.0075,21.2519,20.0075,20.6464,61148.423765359,0
+UFCS.US,D,20130503,000000,20.9585,21.5758,20.4278,21.5168,117248.7151412,0
+UFCS.US,D,20130506,000000,21.6221,21.6289,20.9801,21.1515,52665.12362104,0
+UFCS.US,D,20130507,000000,21.8062,21.8062,21.0471,21.6576,33776.779573656,0
+UFCS.US,D,20130508,000000,21.5236,21.6014,20.9004,21.6014,41056.450566752,0
+UFCS.US,D,20130509,000000,21.5325,21.563,21.1722,21.2903,48332.058676636,0
+UFCS.US,D,20130510,000000,21.3858,21.3858,20.9733,21.2145,22950.211537462,0
+UFCS.US,D,20130513,000000,21.1199,21.3198,20.9801,21.1426,15040.79364668,0
+UFCS.US,D,20130514,000000,21.1199,21.1199,20.7302,21.055,66271.719494279,0
+UFCS.US,D,20130515,000000,21.0392,21.7628,20.8689,21.7551,30980.500203768,0
+UFCS.US,D,20130516,000000,21.5325,21.5325,20.9517,21.1722,21366.702806021,0
+UFCS.US,D,20130517,000000,21.3721,21.3721,20.7606,20.9881,70084.735387691,0
+UFCS.US,D,20130520,000000,20.9654,20.9654,20.5243,20.6395,50781.977252797,0
+UFCS.US,D,20130521,000000,20.5824,20.5824,20.1335,20.3107,83497.328587611,0
+UFCS.US,D,20130522,000000,20.3846,20.8404,20.3018,20.6041,77120.633388134,0
+UFCS.US,D,20130523,000000,20.4624,21.0166,20.4475,21.0097,36873.71230115,0
+UFCS.US,D,20130524,000000,20.8187,20.9801,20.6326,20.7459,53731.630463896,0
+UFCS.US,D,20130528,000000,21.1121,21.2234,20.3599,20.6395,112071.58620973,0
+UFCS.US,D,20130529,000000,20.5145,20.7537,20.2703,20.7133,31052.616380761,0
+UFCS.US,D,20130530,000000,20.7803,20.8266,20.5233,20.6041,33633.562940473,0
+UFCS.US,D,20130531,000000,20.0891,20.419,19.6136,19.911,109445.94793471,0
+UFCS.US,D,20130603,000000,19.9829,21.2943,19.8844,21.2047,106123.52518901,0
+UFCS.US,D,20130604,000000,21.2568,21.3838,20.4466,20.9978,153378.91981476,0
+UFCS.US,D,20130605,000000,21.0275,21.0973,20.4781,20.5233,130734.44023891,0
+UFCS.US,D,20130606,000000,20.5982,21.2805,20.5982,21.181,53511.219049706,0
+UFCS.US,D,20130607,000000,21.3985,21.3985,20.8936,20.9901,44611.473376272,0
+UFCS.US,D,20130610,000000,21.0362,21.0855,20.7803,20.9978,41464.770329445,0
+UFCS.US,D,20130611,000000,20.7803,21.3011,20.7232,20.8266,23988.278197842,0
+UFCS.US,D,20130612,000000,20.931,20.931,20.2102,20.2251,36194.19508413,0
+UFCS.US,D,20130613,000000,20.2998,20.4614,20.0263,20.3492,77124.696271345,0
+UFCS.US,D,20130614,000000,20.3579,20.6001,20.1995,20.2102,48676.388028759,0
+UFCS.US,D,20130617,000000,20.4899,20.7705,20.2782,20.4899,35191.678651846,0
+UFCS.US,D,20130618,000000,20.5894,21.1535,20.4347,21.0117,83408.960877774,0
+UFCS.US,D,20130619,000000,21.0639,21.1692,20.2024,20.2998,57926.55737913,0
+UFCS.US,D,20130620,000000,20.0263,20.4347,19.6757,19.8479,47416.894233386,0
+UFCS.US,D,20130621,000000,19.9602,19.9907,19.2297,19.7288,154491.13409374,0
+UFCS.US,D,20130624,000000,19.4611,19.6836,18.2383,18.4096,158075.61280654,0
+UFCS.US,D,20130625,000000,18.5986,18.5986,17.6751,17.9025,95497.054150947,0
+UFCS.US,D,20130626,000000,18.0237,18.1929,17.6151,17.6889,71536.200414778,0
+UFCS.US,D,20130627,000000,17.8603,18.6518,17.808,18.6163,100096.23794566,0
+UFCS.US,D,20130628,000000,18.448,19.0455,18.3623,18.4184,188205.95469842,0
+UFCS.US,D,20130701,000000,18.5839,18.956,18.4677,18.8083,71795.209219472,0
+UFCS.US,D,20130702,000000,18.8546,19.0181,18.5582,18.9727,45955.271998271,0
+UFCS.US,D,20130703,000000,18.9117,19.2848,18.896,19.1657,24026.875588346,0
+UFCS.US,D,20130705,000000,19.653,20.0046,19.1352,19.9365,48052.735455888,0
+UFCS.US,D,20130708,000000,20.2782,20.3746,20.0173,20.292,67899.91994104,0
+UFCS.US,D,20130709,000000,20.412,20.5667,19.8923,20.4544,97925.64259025,0
+UFCS.US,D,20130710,000000,20.4859,20.5667,20.2782,20.3904,44767.894379891,0
+UFCS.US,D,20130711,000000,20.6562,20.6622,20.1088,20.5667,51438.132891354,0
+UFCS.US,D,20130712,000000,20.4781,21.0973,20.4781,21.0362,64008.693545819,0
+UFCS.US,D,20130715,000000,21.1082,21.5679,21.0185,21.5226,50649.933548443,0
+UFCS.US,D,20130716,000000,21.4793,21.6211,21.1229,21.2883,57796.545116382,0
+UFCS.US,D,20130717,000000,21.3701,21.7628,21.3701,21.4715,28846.470797252,0
+UFCS.US,D,20130718,000000,21.6004,21.8801,21.5148,21.6703,33677.238934989,0
+UFCS.US,D,20130719,000000,21.6526,21.8515,21.561,21.7008,57691.925873703,0
+UFCS.US,D,20130722,000000,21.4793,21.7077,21.31,21.4331,37174.365658755,0
+UFCS.US,D,20130723,000000,21.5679,21.5679,20.6562,20.7803,86796.389754846,0
+UFCS.US,D,20130724,000000,20.9901,21.1613,20.5558,20.9152,45682.04310234,0
+UFCS.US,D,20130725,000000,20.922,21.0559,19.4836,20.5558,140746.40019132,0
+UFCS.US,D,20130726,000000,20.2556,20.4614,19.9966,20.1995,46165.526204434,0
+UFCS.US,D,20130729,000000,20.0754,20.1995,19.7721,19.9533,17982.321091358,0
+UFCS.US,D,20130730,000000,20.0497,20.3599,19.5103,19.8272,36656.348049368,0
+UFCS.US,D,20130731,000000,19.8706,19.9829,19.2848,19.2927,52589.960281639,0
+UFCS.US,D,20130801,000000,19.6206,19.9829,19.3094,19.9188,72592.550049607,0
+UFCS.US,D,20130802,000000,19.7446,20.1995,19.5949,19.7535,26314.278836072,0
+UFCS.US,D,20130805,000000,19.653,20.1601,19.3626,20.0823,72352.839940165,0
+UFCS.US,D,20130806,000000,20.1158,20.9024,20.1158,20.4614,62295.17255163,0
+UFCS.US,D,20130807,000000,20.4978,21.4055,20.4978,21.0639,144647.78379458,0
+UFCS.US,D,20130808,000000,21.1909,21.5099,20.931,21.3287,65042.697322988,0
+UFCS.US,D,20130809,000000,21.2883,21.7815,21.2115,21.6526,63411.449713819,0
+UFCS.US,D,20130812,000000,21.4567,21.694,21.3011,21.6793,50394.987626961,0
+UFCS.US,D,20130813,000000,21.7167,21.7835,21.4715,21.7628,59060.101794966,0
+UFCS.US,D,20130814,000000,21.821,22.452,21.8092,22.3172,105272.35115633,0
+UFCS.US,D,20130815,000000,22.067,22.2492,21.8801,22.0041,84214.427474331,0
+UFCS.US,D,20130816,000000,21.9026,24.4309,21.821,24.0667,238169.26098423,0
+UFCS.US,D,20130819,000000,23.9258,24.1582,23.4031,23.7841,129498.30802201,0
+UFCS.US,D,20130820,000000,23.7574,24.1287,23.5438,23.7771,65535.321912308,0
+UFCS.US,D,20130821,000000,23.6374,23.7339,22.2157,22.3615,62039.210909345,0
+UFCS.US,D,20130822,000000,22.4432,22.9345,21.0639,22.6972,54961.668355991,0
+UFCS.US,D,20130823,000000,22.2276,22.6548,22.08,22.1389,67034.525817123,0
+UFCS.US,D,20130826,000000,22.4057,22.8646,22.0129,22.0867,49887.127225601,0
+UFCS.US,D,20130827,000000,21.7766,22.3476,21.3917,21.5906,43959.380620926,0
+UFCS.US,D,20130828,000000,21.6576,22.2718,21.6576,21.7077,27547.363890574,0
+UFCS.US,D,20130829,000000,21.7167,22.5623,21.7167,22.0483,43278.847683104,0
+UFCS.US,D,20130830,000000,21.9558,22.0396,21.307,21.4114,103098.70863851,0
+UFCS.US,D,20130903,000000,21.627,21.9558,21.4192,21.5148,36596.420522007,0
+UFCS.US,D,20130904,000000,21.4852,21.8682,20.9113,21.1199,101650.29077382,0
+UFCS.US,D,20130905,000000,21.1199,21.178,20.6799,20.7636,52303.527015272,0
+UFCS.US,D,20130906,000000,20.8354,20.8354,19.9317,20.3492,57741.696193035,0
+UFCS.US,D,20130909,000000,20.3659,21.2037,20.0527,21.1358,52274.071111993,0
+UFCS.US,D,20130910,000000,21.2037,21.4784,20.6868,20.9113,55331.390728181,0
+UFCS.US,D,20130911,000000,20.8354,20.9487,20.5312,20.7813,50874.407845845,0
+UFCS.US,D,20130912,000000,20.6956,21.1505,20.6562,20.798,57935.698866355,0
+UFCS.US,D,20130913,000000,20.9053,21.3277,20.6405,21.2716,47995.855090936,0
+UFCS.US,D,20130916,000000,21.5148,21.7481,21.1358,21.246,52693.563803516,0
+UFCS.US,D,20130917,000000,21.246,22.0483,21.1199,21.8426,71960.771710315,0
+UFCS.US,D,20130918,000000,21.8524,22.4629,21.1948,22.1104,62910.699358079,0
+UFCS.US,D,20130919,000000,21.2775,22.3663,21.2775,22.3663,52795.135883788,0
+UFCS.US,D,20130920,000000,22.4787,23.0064,22.3015,22.8449,288380.40314589,0
+UFCS.US,D,20130923,000000,22.7385,23.0772,22.3723,22.957,68785.628481012,0
+UFCS.US,D,20130924,000000,23.0545,23.5675,22.7759,23.1126,59095.652023062,0
+UFCS.US,D,20130925,000000,23.2022,23.7694,22.9256,23.3894,68873.996190848,0
+UFCS.US,D,20130926,000000,23.343,23.7978,22.7474,23.1718,54941.353939936,0
+UFCS.US,D,20130927,000000,22.9847,23.2466,22.6952,22.7169,48234.549479575,0
+UFCS.US,D,20130930,000000,22.4029,23.2112,22.0149,22.7385,115637.78194808,0
+UFCS.US,D,20131001,000000,22.7986,23.4316,22.5672,23.35,77986.027512051,0
+UFCS.US,D,20131002,000000,23.0772,23.3213,22.202,22.2837,64052.369540336,0
+UFCS.US,D,20131003,000000,22.3015,22.4255,21.6142,21.7628,70349.838517201,0
+UFCS.US,D,20131004,000000,21.7234,22.5298,21.6428,22.449,34302.922949465,0
+UFCS.US,D,20131007,000000,22.2374,22.5545,21.5384,21.5994,83479.045613162,0
+UFCS.US,D,20131008,000000,21.5295,22.2108,21.5089,21.9922,82877.738897952,0
+UFCS.US,D,20131009,000000,22.1164,22.3663,21.9421,22.0563,93796.737527193,0
+UFCS.US,D,20131010,000000,22.389,23.0832,22.1902,22.9777,39128.612483189,0
+UFCS.US,D,20131011,000000,22.7474,23.4268,21.4468,23.4198,94198.96296507,0
+UFCS.US,D,20131014,000000,23.1806,23.8658,23.0368,23.6039,106525.75062688,0
+UFCS.US,D,20131015,000000,23.6128,23.8215,23.3971,23.6866,69676.415624997,0
+UFCS.US,D,20131016,000000,23.8215,24.3572,23.6955,24.3442,89648.533768884,0
+UFCS.US,D,20131017,000000,24.2754,25.1871,24.0076,25.1791,101079.45568269,0
+UFCS.US,D,20131018,000000,25.3898,25.5336,24.9616,25.1349,74502.105158721,0
+UFCS.US,D,20131021,000000,25.0975,25.3948,24.7686,24.7746,66162.021647586,0
+UFCS.US,D,20131022,000000,24.9823,25.5336,23.8737,24.1336,80934.665002347,0
+UFCS.US,D,20131023,000000,23.8894,24.2684,23.7821,23.8471,81200.78385266,0
+UFCS.US,D,20131024,000000,23.9041,24.935,23.8954,24.5766,78523.34381669,0
+UFCS.US,D,20131025,000000,24.6721,25.1122,24.1287,24.4575,62708.570918337,0
+UFCS.US,D,20131028,000000,24.3876,24.8345,24.0982,24.4103,87098.058833253,0
+UFCS.US,D,20131029,000000,24.3876,24.9744,24.2478,24.7824,73565.610578613,0
+UFCS.US,D,20131030,000000,24.8661,24.9281,23.731,23.8816,71018.182805391,0
+UFCS.US,D,20131031,000000,23.9396,24.233,23.6423,23.657,117235.51077077,0
+UFCS.US,D,20131101,000000,23.657,23.9318,22.6952,23.471,106794.9166396,0
+UFCS.US,D,20131104,000000,23.6739,24.4023,23.5134,24.1336,100227.26592921,0
+UFCS.US,D,20131105,000000,23.8471,24.5451,22.3211,22.3299,115105.54424746,0
+UFCS.US,D,20131106,000000,22.5672,22.9777,21.3976,21.8062,65526.180425083,0
+UFCS.US,D,20131107,000000,21.8682,21.8731,21.0688,21.7167,69950.660241732,0
+UFCS.US,D,20131108,000000,21.7167,22.8823,21.7167,22.3299,61105.763491645,0
+UFCS.US,D,20131111,000000,22.3516,22.5456,21.7008,21.7234,103043.85971516,0
+UFCS.US,D,20131112,000000,21.694,22.2177,21.3582,21.8279,46228.500894203,0
+UFCS.US,D,20131113,000000,21.7167,21.9618,21.5216,21.6516,39793.90960897,0
+UFCS.US,D,20131114,000000,21.5384,21.7766,21.2244,21.4547,40604.454809541,0
+UFCS.US,D,20131115,000000,21.3976,21.4321,20.7095,20.7242,82542.551033054,0
+UFCS.US,D,20131118,000000,20.7892,20.8738,20.1965,20.3736,81890.458277708,0
+UFCS.US,D,20131119,000000,20.3422,21.4399,20.1482,21.0531,104113.41372042,0
+UFCS.US,D,20131120,000000,21.0973,21.7167,20.9565,21.1948,180494.60236418,0
+UFCS.US,D,20131121,000000,21.2391,21.9421,20.9861,21.8594,79192.703825683,0
+UFCS.US,D,20131122,000000,21.9263,22.006,21.4468,21.7481,54397.943310481,0
+UFCS.US,D,20131125,000000,21.7077,22.3015,20.6868,21.9775,93263.484105765,0
+UFCS.US,D,20131126,000000,22.069,22.389,21.8731,22.2758,51074.50484398,0
+UFCS.US,D,20131127,000000,22.2295,22.3428,21.7806,22.0129,93359.977582024,0
+UFCS.US,D,20131129,000000,22.2177,22.7572,21.9608,22.3369,80004.264747056,0
+UFCS.US,D,20131202,000000,22.1232,22.3822,21.3002,21.7738,127329.74410819,0
+UFCS.US,D,20131203,000000,21.6389,22.4629,21.6309,21.9765,270108.60162576,0
+UFCS.US,D,20131204,000000,21.8318,22.068,21.2628,21.5039,58606.074596151,0
+UFCS.US,D,20131205,000000,21.5561,21.9008,21.3514,21.6663,51275.617562919,0
+UFCS.US,D,20131206,000000,22.0296,22.457,21.9815,22.197,68267.610871625,0
+UFCS.US,D,20131209,000000,22.2837,22.2837,21.1062,21.4222,54872.284925351,0
+UFCS.US,D,20131210,000000,21.4429,21.5403,20.6612,20.8492,79499.451508104,0
+UFCS.US,D,20131211,000000,20.9477,21.0137,20.4938,20.6681,58870.162004858,0
+UFCS.US,D,20131212,000000,20.6927,20.8659,20.3185,20.41,65129.03359122,0
+UFCS.US,D,20131213,000000,20.4938,21.2174,20.3324,20.797,124393.29526753,0
+UFCS.US,D,20131216,000000,20.8424,21.1515,20.5864,20.6927,79644.699582893,0
+UFCS.US,D,20131217,000000,20.6268,22.0041,20.3018,20.5352,127196.68468304,0
+UFCS.US,D,20131218,000000,20.6317,21.7294,20.6011,21.4577,125467.92787681,0
+UFCS.US,D,20131219,000000,21.3701,21.4301,20.6681,20.7389,70702.293635745,0
+UFCS.US,D,20131220,000000,20.8424,22.0376,20.6543,21.9086,236981.88336585,0
+UFCS.US,D,20131223,000000,21.9539,22.3733,21.8407,22.0129,103790.41450515,0
+UFCS.US,D,20131224,000000,22.0809,22.772,21.9499,22.0473,86959.920804083,0
+UFCS.US,D,20131226,000000,22.2177,22.4126,22.0296,22.2521,61910.214367399,0
+UFCS.US,D,20131227,000000,22.3516,22.3516,21.3434,21.5168,45682.04310234,0
+UFCS.US,D,20131230,000000,21.5168,21.7441,21.3611,21.5168,91501.208513046,0
+UFCS.US,D,20131231,000000,21.5118,21.7374,21.1525,21.5168,111612.48040691,0
+UFCS.US,D,20140102,000000,21.3611,21.5039,20.6455,20.8207,94287.330674907,0
+UFCS.US,D,20140103,000000,20.8334,21.4971,20.7705,21.0983,83733.991534644,0
+UFCS.US,D,20140106,000000,21.2086,21.3611,20.9477,21.0392,57672.62717845,0
+UFCS.US,D,20140107,000000,21.1515,21.3917,20.8729,21.0531,77198.843889943,0
+UFCS.US,D,20140108,000000,21.0806,21.0806,20.41,20.7302,115608.3260448,0
+UFCS.US,D,20140109,000000,20.8659,20.924,20.482,20.797,121851.96181912,0
+UFCS.US,D,20140110,000000,20.8334,20.924,20.5952,20.6385,100958.58490717,0
+UFCS.US,D,20140113,000000,20.5204,20.7469,19.9375,20.4387,144248.60551911,0
+UFCS.US,D,20140114,000000,20.482,20.9477,20.4387,20.6268,47948.116213208,0
+UFCS.US,D,20140115,000000,20.7389,21.0215,20.421,20.8955,60601.965973495,0
+UFCS.US,D,20140116,000000,20.7873,21.0215,20.2102,20.482,64731.886757356,0
+UFCS.US,D,20140117,000000,20.3943,20.5647,20.2566,20.3245,65343.350680593,0
+UFCS.US,D,20140121,000000,20.3866,20.544,20.2713,20.5283,94034.41619503,0
+UFCS.US,D,20140122,000000,20.4899,20.5529,20.1601,20.3866,153700.90330922,0
+UFCS.US,D,20140123,000000,20.1995,20.2851,19.4669,20.1758,159291.43060739,0
+UFCS.US,D,20140124,000000,20.0163,20.2102,19.5181,19.9159,73520.918863294,0
+UFCS.US,D,20140127,000000,19.9652,20.3372,19.5181,19.7101,91501.208513046,0
+UFCS.US,D,20140128,000000,19.8883,20.2349,19.6393,20.0684,86975.156616125,0
+UFCS.US,D,20140129,000000,19.8372,20.0094,19.2071,19.3213,66196.556154878,0
+UFCS.US,D,20140130,000000,19.5615,20.0814,19.2336,19.8962,65797.377879409,0
+UFCS.US,D,20140131,000000,19.4601,19.6038,18.7837,18.8447,103184.02918593,0
+UFCS.US,D,20140203,000000,18.8133,18.9885,18.3732,18.5691,119239.52791453,0
+UFCS.US,D,20140204,000000,18.6006,18.6567,18.1329,18.4568,72676.854876233,0
+UFCS.US,D,20140205,000000,18.1468,18.6567,18.1468,18.5365,85912.712656479,0
+UFCS.US,D,20140206,000000,18.4421,18.9274,18.258,18.3957,82107.82252949,0
+UFCS.US,D,20140207,000000,18.45,18.6429,18.2314,18.5524,70430.080460616,0
+UFCS.US,D,20140210,000000,18.513,18.7984,18.3957,18.7562,69390.998079433,0
+UFCS.US,D,20140211,000000,19.3823,20.3452,19.3823,20.0253,103939.72546316,0
+UFCS.US,D,20140212,000000,20.0253,20.3609,19.6924,20.0684,55056.130390643,0
+UFCS.US,D,20140213,000000,20.0684,20.7409,19.9652,20.5106,57558.866448546,0
+UFCS.US,D,20140214,000000,20.5352,20.6385,20.2102,20.5529,54086.117024046,0
+UFCS.US,D,20140218,000000,22.8852,23.9682,22.5239,23.659,274223.28659758,0
+UFCS.US,D,20140219,000000,23.6423,24.043,22.4629,22.4717,147211.46310064,0
+UFCS.US,D,20140220,000000,22.5702,23.0832,22.4313,22.8921,65432.734111232,0
+UFCS.US,D,20140221,000000,22.7258,23.1825,22.068,22.2295,140234.47690675,0
+UFCS.US,D,20140224,000000,22.197,22.6283,21.9008,22.202,64953.313892349,0
+UFCS.US,D,20140225,000000,22.1409,22.202,21.4222,21.5561,64811.112979968,0
+UFCS.US,D,20140226,000000,21.6241,21.8407,21.0944,21.6743,55532.50344712,0
+UFCS.US,D,20140227,000000,21.7214,21.8505,21.375,21.7678,57706.145964941,0
+UFCS.US,D,20140228,000000,21.8121,22.1941,21.4124,21.8938,66515.492486932,0
+UFCS.US,D,20140303,000000,21.9105,22.0493,21.2234,21.8407,56816.374541758,0
+UFCS.US,D,20140304,000000,22.1941,23.2239,21.8574,22.8153,131737.972392,0
+UFCS.US,D,20140305,000000,22.6972,22.8085,22.2,22.6499,57403.46116573,0
+UFCS.US,D,20140306,000000,22.6106,22.8557,22.3044,22.3565,39526.775037855,0
+UFCS.US,D,20140307,000000,22.3939,22.6815,22.0977,22.3782,27892.708963499,0
+UFCS.US,D,20140310,000000,22.1606,22.4403,22.0237,22.2324,53244.084478591,0
+UFCS.US,D,20140311,000000,22.1842,22.4235,21.9263,22.0641,38546.60446323,0
+UFCS.US,D,20140312,000000,21.8662,22.2207,21.6418,22.1054,54783.917215514,0
+UFCS.US,D,20140313,000000,22.1114,22.1114,21.689,21.82,38353.617510713,0
+UFCS.US,D,20140314,000000,21.7047,22.6657,21.7047,22.2718,29717.959245986,0
+UFCS.US,D,20140317,000000,22.4176,22.5672,22.0159,22.4471,49508.263366186,0
+UFCS.US,D,20140318,000000,22.5288,22.9374,22.3939,22.9315,57353.690846396,0
+UFCS.US,D,20140319,000000,22.7946,22.9532,22.2965,22.3486,19185.950242582,0
+UFCS.US,D,20140320,000000,22.265,22.6657,22.2482,22.3999,18529.794604024,0
+UFCS.US,D,20140321,000000,22.5446,22.6588,21.7441,22.3339,98127.771029992,0
+UFCS.US,D,20140324,000000,22.4323,22.6657,22.2324,22.5909,42256.016834764,0
+UFCS.US,D,20140325,000000,22.6657,22.7946,22.4087,22.5623,52753.491330877,0
+UFCS.US,D,20140326,000000,22.2404,22.6657,21.5029,21.5158,59300.827625211,0
+UFCS.US,D,20140327,000000,21.4645,22.0237,21.2992,21.7137,61619.718217821,0
+UFCS.US,D,20140328,000000,21.6821,22.5446,21.6536,21.9105,31730.102156175,0
+UFCS.US,D,20140331,000000,21.9618,23.0261,21.8505,22.9315,101068.28275387,0
+UFCS.US,D,20140401,000000,22.8783,23.7536,22.8646,23.6019,88010.176114096,0
+UFCS.US,D,20140402,000000,23.5773,23.5773,22.9837,23.2239,50704.78247179,0
+UFCS.US,D,20140403,000000,23.2476,23.6856,22.6657,23.0112,41816.209727187,0
+UFCS.US,D,20140404,000000,23.2476,23.2476,22.2,22.3182,57767.089213104,0
+UFCS.US,D,20140407,000000,22.2876,22.576,21.9922,22.3339,111519.03409305,0
+UFCS.US,D,20140408,000000,22.3044,23.1264,22.2718,22.7179,55373.035281092,0
+UFCS.US,D,20140409,000000,22.9443,23.1116,22.2965,23.0832,52145.074570047,0
+UFCS.US,D,20140410,000000,22.7179,22.9897,21.8712,21.9332,62905.620754065,0
+UFCS.US,D,20140411,000000,21.7047,22.6755,21.5403,21.7294,72195.403215743,0
+UFCS.US,D,20140414,000000,22.0573,22.1271,21.2903,21.5108,73084.158918124,0
+UFCS.US,D,20140415,000000,21.5847,21.8801,20.9801,21.7441,50273.101130635,0
+UFCS.US,D,20140416,000000,21.4035,21.9844,21.4035,21.8042,33863.115841888,0
+UFCS.US,D,20140417,000000,21.6821,22.4235,21.6162,22.0829,35840.724244783,0
+UFCS.US,D,20140421,000000,22.2324,22.2324,21.5325,21.6821,31762.605221862,0
+UFCS.US,D,20140422,000000,21.689,21.9411,21.6476,21.7895,30041.974182055,0
+UFCS.US,D,20140423,000000,21.6605,21.9844,21.5768,21.7047,38452.142428577,0
+UFCS.US,D,20140424,000000,21.8121,21.9844,21.5403,21.8869,53234.942991367,0
+UFCS.US,D,20140425,000000,21.9105,22.2876,21.5463,21.7678,59973.234796612,0
+UFCS.US,D,20140428,000000,21.9185,22.2324,21.2086,21.6663,45600.785438122,0
+UFCS.US,D,20140429,000000,21.8869,22.2561,21.1092,21.1712,45593.675392502,0
+UFCS.US,D,20140430,000000,21.0412,21.2608,20.5539,21.0185,71977.023243159,0
+UFCS.US,D,20140501,000000,20.9654,21.2234,20.5539,20.8758,111526.14413867,0
+UFCS.US,D,20140502,000000,20.928,21.8662,20.928,21.6309,82453.167602415,0
+UFCS.US,D,20140505,000000,21.3494,21.4715,20.7902,21.2135,50701.735309383,0
+UFCS.US,D,20140506,000000,20.7783,20.8444,20.0213,20.2329,165117.60513179,0
+UFCS.US,D,20140507,000000,20.1896,20.8827,20.036,20.798,135609.90009197,0
+UFCS.US,D,20140508,000000,20.6622,20.9388,20.2782,20.6868,73853.059565783,0
+UFCS.US,D,20140509,000000,20.5106,21.0185,20.4584,20.7783,95017.633932063,0
+UFCS.US,D,20140512,000000,20.8522,21.6162,20.6946,21.2135,95351.806076157,0
+UFCS.US,D,20140513,000000,21.0412,21.3317,20.8522,21.0353,104027.07745219,0
+UFCS.US,D,20140514,000000,21.6476,21.6476,20.3776,20.4899,70085.751108494,0
+UFCS.US,D,20140515,000000,20.4584,20.9349,20.1049,20.6946,83356.143396032,0
+UFCS.US,D,20140516,000000,20.6562,21.1623,20.5106,21.1554,60458.749340312,0
+UFCS.US,D,20140519,000000,21.0639,21.2775,21.0107,21.1486,37403.91856017,0
+UFCS.US,D,20140520,000000,21.0265,21.5108,20.6622,20.7547,102169.32410401,0
+UFCS.US,D,20140521,000000,20.798,21.0559,20.3372,20.5607,97518.33854836,0
+UFCS.US,D,20140522,000000,20.7783,21.2608,20.7636,21.0934,55208.488511051,0
+UFCS.US,D,20140523,000000,21.1032,21.6063,20.7005,21.116,92081.185091398,0
+UFCS.US,D,20140527,000000,21.4409,21.5403,20.9093,21.176,85626.279390112,0
+UFCS.US,D,20140528,000000,21.185,21.4232,21.0265,21.2234,94224.355985138,0
+UFCS.US,D,20140529,000000,21.0855,21.2775,21.0107,21.1239,53428.945664686,0
+UFCS.US,D,20140530,000000,21.1486,21.2953,21.0028,21.116,111901.96083568,0
+UFCS.US,D,20140602,000000,21.2302,21.4508,20.9182,20.9417,84080.352328372,0
+UFCS.US,D,20140603,000000,20.8502,21.0175,20.6996,20.8344,98811.351130222,0
+UFCS.US,D,20140604,000000,20.8965,21.0175,20.7302,20.8738,78761.022484526,0
+UFCS.US,D,20140605,000000,21.1416,21.5985,20.8738,21.4508,134992.34184392,0
+UFCS.US,D,20140606,000000,21.4508,21.5433,21.2017,21.4232,109773.01003318,0
+UFCS.US,D,20140609,000000,21.4232,22.1222,21.1928,22.0149,45840.495547564,0
+UFCS.US,D,20140610,000000,21.9401,22.1448,21.6634,22.0228,41527.745019214,0
+UFCS.US,D,20140611,000000,21.9008,22.1518,21.6054,21.7097,66711.526601858,0
+UFCS.US,D,20140612,000000,21.5266,21.9834,21.5266,21.7786,48349.325930283,0
+UFCS.US,D,20140613,000000,21.8918,21.9401,21.6201,21.6713,37610.109883122,0
+UFCS.US,D,20140616,000000,21.5807,21.7411,21.308,21.6349,49548.892198295,0
+UFCS.US,D,20140617,000000,21.7027,21.9401,21.4665,21.7187,80566.974071763,0
+UFCS.US,D,20140618,000000,21.7187,22.1174,21.4823,22.0897,67911.09286987,0
+UFCS.US,D,20140619,000000,22.0641,22.4422,22.0306,22.3418,56102.322817445,0
+UFCS.US,D,20140620,000000,22.2207,22.7759,22.2207,22.58,204012.60183035,0
+UFCS.US,D,20140623,000000,22.5997,22.6932,22.2147,22.5919,84073.242282753,0
+UFCS.US,D,20140624,000000,22.5919,23.0585,22.5889,22.6538,89545.945967809,0
+UFCS.US,D,20140625,000000,22.4353,22.5997,22.0483,22.1852,95467.598247667,0
+UFCS.US,D,20140626,000000,22.1852,22.2463,21.9312,22.1114,62814.20588182,0
+UFCS.US,D,20140627,000000,21.9008,22.45,21.8849,22.3359,222586.0724289,0
+UFCS.US,D,20140630,000000,22.2147,22.45,22.0563,22.3112,82692.877711857,0
+UFCS.US,D,20140701,000000,22.4864,23.2485,22.456,22.9354,128566.89204591,0
+UFCS.US,D,20140702,000000,22.9138,23.0112,22.6234,22.6775,102368.40538135,0
+UFCS.US,D,20140703,000000,22.8459,23.0792,22.7622,22.9522,35318.643752185,0
+UFCS.US,D,20140707,000000,22.7907,22.9197,22.4629,22.6311,69686.572833024,0
+UFCS.US,D,20140708,000000,22.6144,22.8675,22.3359,22.5318,142530.0059209,0
+UFCS.US,D,20140709,000000,22.5485,22.7169,22.2985,22.4422,75500.558707795,0
+UFCS.US,D,20140710,000000,21.9834,22.5573,21.9834,22.456,52133.901641218,0
+UFCS.US,D,20140711,000000,22.3802,22.6686,22.3388,22.45,57060.147534411,0
+UFCS.US,D,20140714,000000,22.7759,22.8527,22.4196,22.6144,51870.829953313,0
+UFCS.US,D,20140715,000000,22.6932,22.6932,22.3418,22.4196,59897.055736408,0
+UFCS.US,D,20140716,000000,22.5318,22.5947,21.9539,22.2,50313.729962743,0
+UFCS.US,D,20140717,000000,21.9922,22.3063,21.8712,21.8781,72308.148224846,0
+UFCS.US,D,20140718,000000,21.8092,22.388,21.8092,22.3192,65150.363728076,0
+UFCS.US,D,20140721,000000,22.1448,22.58,21.9008,22.1518,53014.531577176,0
+UFCS.US,D,20140722,000000,22.3418,22.3418,21.8849,22.195,41023.947501065,0
+UFCS.US,D,20140723,000000,22.3063,22.3359,21.6576,22.2659,46748.549945196,0
+UFCS.US,D,20140724,000000,22.3802,22.3802,21.5679,21.8022,109976.15419373,0
+UFCS.US,D,20140725,000000,21.5729,21.8022,21.5099,21.7344,59468.42155766,0
+UFCS.US,D,20140728,000000,21.7865,22.0306,21.6054,21.8918,93064.402828432,0
+UFCS.US,D,20140729,000000,21.9765,22.1271,21.6713,21.7344,48785.070154649,0
+UFCS.US,D,20140730,000000,21.8564,21.8849,21.5266,21.6634,65491.64591779,0
+UFCS.US,D,20140731,000000,21.3514,21.6428,21.0934,21.5059,175587.65516624,0
+UFCS.US,D,20140801,000000,21.5886,21.8643,21.4301,21.4547,87848.676506464,0
+UFCS.US,D,20140804,000000,21.5591,21.8022,21.4144,21.7411,67755.687587054,0
+UFCS.US,D,20140805,000000,21.6713,22.2147,21.4823,21.7187,87101.105995662,0
+UFCS.US,D,20140806,000000,21.6516,22.0897,21.4439,21.5729,59465.374395252,0
+UFCS.US,D,20140807,000000,21.6054,21.6201,21.1328,21.2539,24350.890524413,0
+UFCS.US,D,20140808,000000,21.2391,21.6634,21.1308,21.4902,67342.289220346,0
+UFCS.US,D,20140811,000000,21.6713,22.1361,21.5188,22.0149,41288.034909772,0
+UFCS.US,D,20140812,000000,21.8849,22.2571,21.8849,22.0228,38031.634016251,0
+UFCS.US,D,20140813,000000,22.2059,22.2266,21.8918,22.1675,62648.643390977,0
+UFCS.US,D,20140814,000000,22.2324,22.45,22.07,22.3723,52753.491330877,0
+UFCS.US,D,20140815,000000,22.6311,22.6775,22.0483,22.4629,98553.358046331,0
+UFCS.US,D,20140818,000000,22.6844,22.8094,22.4934,22.7986,56343.04864769,0
+UFCS.US,D,20140819,000000,22.7829,22.8282,22.6844,22.8065,38856.39930806,0
+UFCS.US,D,20140820,000000,22.6076,22.6076,22.2414,22.3112,37974.753651299,0
+UFCS.US,D,20140821,000000,22.2492,22.6076,22.006,22.5485,39521.696433841,0
+UFCS.US,D,20140822,000000,22.5889,22.5889,22.195,22.3063,36465.392538457,0
+UFCS.US,D,20140825,000000,22.518,22.7159,22.2728,22.708,47043.108977985,0
+UFCS.US,D,20140826,000000,22.7159,22.8606,22.5889,22.8282,62708.570918337,0
+UFCS.US,D,20140827,000000,22.8282,23.0822,22.6144,22.7376,56006.845061989,0
+UFCS.US,D,20140828,000000,22.5987,22.7681,22.4993,22.5554,41427.188659744,0
+UFCS.US,D,20140829,000000,22.5554,22.5554,22.2945,22.4619,41203.730083146,0
+UFCS.US,D,20140902,000000,22.5554,22.7238,22.3398,22.5633,31491.407767536,0
+UFCS.US,D,20140903,000000,22.7238,22.7238,22.2699,22.3625,51318.277836633,0
+UFCS.US,D,20140904,000000,22.4619,22.4619,21.9706,22.0179,31678.300395236,0
+UFCS.US,D,20140905,000000,21.8948,22.1902,21.7806,21.9627,39533.885083474,0
+UFCS.US,D,20140908,000000,21.9942,21.9942,21.4508,21.5413,81091.086005966,0
+UFCS.US,D,20140909,000000,21.4655,21.4655,21.1209,21.2115,88204.178787416,0
+UFCS.US,D,20140910,000000,21.1456,21.3327,20.9604,21.181,100511.66775398,0
+UFCS.US,D,20140911,000000,21.0068,21.5729,21.0068,21.5591,61910.214367399,0
+UFCS.US,D,20140912,000000,21.5886,21.5886,21.0688,21.3681,72961.256700994,0
+UFCS.US,D,20140915,000000,21.2903,22.08,21.0806,21.8249,83393.725065733,0
+UFCS.US,D,20140916,000000,21.8318,21.8712,21.5886,21.7806,99029.731102808,0
+UFCS.US,D,20140917,000000,21.6428,21.9785,21.3681,21.5807,57097.729204111,0
+UFCS.US,D,20140918,000000,21.7511,22.1478,21.7027,22.072,69081.203234603,0
+UFCS.US,D,20140919,000000,22.1715,22.4176,22.1715,22.3939,284715.68248968,0
+UFCS.US,D,20140922,000000,22.1399,22.4993,22.0996,22.2945,78244.020595942,0
+UFCS.US,D,20140923,000000,22.2699,22.2699,21.5256,21.5256,78370.985696282,0
+UFCS.US,D,20140924,000000,21.6428,21.9863,21.5128,21.8495,66878.104813504,0
+UFCS.US,D,20140925,000000,21.8288,21.8288,21.4212,21.6349,67820.693718427,0
+UFCS.US,D,20140926,000000,21.6576,21.7027,21.4045,21.5729,36625.876425287,0
+UFCS.US,D,20140929,000000,21.3591,21.687,21.2775,21.5502,98411.15713395,0
+UFCS.US,D,20140930,000000,21.5256,21.5413,21.2608,21.2775,94933.329105437,0
+UFCS.US,D,20141001,000000,21.181,21.4892,20.9604,21.2214,101689.90388513,0
+UFCS.US,D,20141002,000000,21.2833,21.6516,21.2833,21.5128,40694.853960984,0
+UFCS.US,D,20141003,000000,21.7806,21.8574,21.4971,21.5807,47673.871596473,0
+UFCS.US,D,20141006,000000,21.5128,21.6723,21.3414,21.3591,61040.75736027,0
+UFCS.US,D,20141007,000000,21.1987,21.4134,21.1525,21.1741,77209.00109797,0
+UFCS.US,D,20141008,000000,21.1741,22.0593,21.1741,22.01,68424.031875244,0
+UFCS.US,D,20141009,000000,21.9785,22.1222,21.3414,21.7027,85961.46725501,0
+UFCS.US,D,20141010,000000,21.5729,22.3703,21.5729,21.8948,65050.82308941,0
+UFCS.US,D,20141013,000000,22.0434,22.9748,21.8318,22.7238,88318.955238123,0
+UFCS.US,D,20141014,000000,22.8133,23.3283,22.5919,23.1501,75064.814483428,0
+UFCS.US,D,20141015,000000,22.7907,23.4582,22.3772,23.3204,77051.564373549,0
+UFCS.US,D,20141016,000000,23.0832,23.7123,22.8833,23.5026,63781.172086009,0
+UFCS.US,D,20141017,000000,23.8265,23.8265,22.9532,23.0545,111100.55712234,0
+UFCS.US,D,20141020,000000,23.0044,23.4809,22.6932,23.3056,55001.281467296,0
+UFCS.US,D,20141021,000000,23.2909,23.6749,23.0999,23.4956,74884.016180544,0
+UFCS.US,D,20141022,000000,23.6256,23.8018,23.1579,23.1825,69110.659137883,0
+UFCS.US,D,20141023,000000,23.4809,23.725,23.215,23.3283,57873.739897389,0
+UFCS.US,D,20141024,000000,22.6302,23.3804,22.4993,23.2977,80645.184573573,0
+UFCS.US,D,20141027,000000,22.9059,23.2909,22.6686,23.2741,75338.043379359,0
+UFCS.US,D,20141028,000000,23.3106,24.2941,23.3106,24.2025,83429.275293828,0
+UFCS.US,D,20141029,000000,24.301,24.4762,24.1021,24.3759,80564.942630157,0
+UFCS.US,D,20141030,000000,24.3679,24.8139,23.8265,24.5983,73410.205295797,0
+UFCS.US,D,20141031,000000,24.5874,25.0521,24.1454,24.8819,100316.64935985,0
+UFCS.US,D,20141103,000000,24.8218,24.9793,24.3404,24.7008,89391.556405795,0
+UFCS.US,D,20141104,000000,23.9929,24.9222,23.666,23.979,60052.461019224,0
+UFCS.US,D,20141105,000000,23.6177,24.3255,22.5633,23.725,71923.190040614,0
+UFCS.US,D,20141106,000000,23.0832,23.6029,22.7996,23.2515,86690.754791363,0
+UFCS.US,D,20141107,000000,23.3056,23.5114,23.0545,23.1825,64015.803591438,0
+UFCS.US,D,20141110,000000,23.1363,23.5448,22.772,23.1747,84505.939344712,0
+UFCS.US,D,20141111,000000,23.1747,23.1747,22.4471,22.8537,71313.757558982,0
+UFCS.US,D,20141112,000000,22.8133,23.1658,22.7907,22.9443,67971.020397231,0
+UFCS.US,D,20141113,000000,22.9443,22.9551,22.3034,22.4323,47209.687189631,0
+UFCS.US,D,20141114,000000,22.4471,22.5229,22.08,22.1154,64926.905151478,0
+UFCS.US,D,20141117,000000,22.066,22.1566,21.7195,21.7658,45530.700702734,0
+UFCS.US,D,20141118,000000,21.7579,21.8801,21.2833,21.3828,88009.160393294,0
+UFCS.US,D,20141119,000000,21.4134,21.7658,21.0599,21.4429,97784.457398673,0
+UFCS.US,D,20141120,000000,21.305,21.8801,21.305,21.7885,65412.419695178,0
+UFCS.US,D,20141121,000000,22.1006,22.1006,21.3267,21.7195,63168.69244197,0
+UFCS.US,D,20141124,000000,21.8249,22.0593,21.6644,21.9785,44824.774744844,0
+UFCS.US,D,20141125,000000,21.9421,22.2177,21.7027,21.9263,37187.57002919,0
+UFCS.US,D,20141126,000000,21.9873,22.1015,21.5955,22.067,43331.665164845,0
+UFCS.US,D,20141128,000000,22.2197,22.2227,21.4547,21.5019,37282.032063844,0
+UFCS.US,D,20141201,000000,21.5226,21.7491,21.4754,21.5148,64013.772149833,0
+UFCS.US,D,20141202,000000,21.6182,22.0189,21.5955,21.9942,68821.178709107,0
+UFCS.US,D,20141203,000000,21.9785,22.5957,21.6102,22.3949,103653.29219679,0
+UFCS.US,D,20141204,000000,22.4432,22.5957,22.1241,22.3812,87336.753221893,0
+UFCS.US,D,20141205,000000,22.3506,22.9206,22.3053,22.5121,65264.124457981,0
+UFCS.US,D,20141208,000000,22.4658,22.9974,22.2975,22.6027,70409.766044561,0
+UFCS.US,D,20141209,000000,22.3949,23.2919,22.0189,23.1215,93394.512089316,0
+UFCS.US,D,20141210,000000,23.0772,23.1294,22.2404,22.2886,63864.461191833,0
+UFCS.US,D,20141211,000000,22.451,22.7061,21.9194,22.0513,50722.049725437,0
+UFCS.US,D,20141212,000000,21.7658,22.0306,21.4547,21.6496,77040.391444718,0
+UFCS.US,D,20141215,000000,21.7017,22.5268,21.5561,21.6398,86411.431570615,0
+UFCS.US,D,20141216,000000,21.5709,21.9479,21.4715,21.6182,88626.718641348,0
+UFCS.US,D,20141217,000000,21.7402,22.3693,21.4468,22.265,80747.772374647,0
+UFCS.US,D,20141218,000000,22.4806,22.5909,22.1084,22.4658,78671.639053887,0
+UFCS.US,D,20141219,000000,22.3812,22.3812,21.7491,21.9421,282833.55184225,0
+UFCS.US,D,20141222,000000,21.8879,22.4737,21.8879,22.4206,51616.899752633,0
+UFCS.US,D,20141223,000000,22.1655,22.7887,22.1655,22.451,47751.06637748,0
+UFCS.US,D,20141224,000000,22.451,22.576,22.0603,22.4038,29331.985340953,0
+UFCS.US,D,20141226,000000,22.5426,22.836,22.5032,22.6274,39146.895457638,0
+UFCS.US,D,20141229,000000,22.7061,22.97,22.6274,22.7356,30830.173524965,0
+UFCS.US,D,20141230,000000,22.8065,22.9974,22.6667,22.7887,24828.279301691,0
+UFCS.US,D,20141231,000000,22.9138,23.473,22.6902,22.9364,50923.162444376,0
+UFCS.US,D,20150102,000000,23.1511,23.1589,22.2324,22.3585,48214.23506352,0
+UFCS.US,D,20150105,000000,22.2256,22.6194,22.1922,22.198,47389.469771712,0
+UFCS.US,D,20150106,000000,22.2256,22.3428,21.7491,21.8239,57470.49873871,0
+UFCS.US,D,20150107,000000,22.0444,22.2798,21.7944,22.1419,63072.198965711,0
+UFCS.US,D,20150108,000000,22.3279,22.6598,22.2197,22.4432,87421.058048518,0
+UFCS.US,D,20150109,000000,22.4737,22.4737,21.8652,21.9115,29614.355724109,0
+UFCS.US,D,20150112,000000,22.1735,22.1735,21.5315,21.756,39901.576014059,0
+UFCS.US,D,20150113,000000,22.0109,22.2886,21.3957,21.8801,85816.219180221,0
+UFCS.US,D,20150114,000000,21.8022,21.8948,21.4015,21.6329,14482.147205184,0
+UFCS.US,D,20150115,000000,21.3237,21.6182,21.2726,21.3631,32459.389692529,0
+UFCS.US,D,20150116,000000,21.309,22.3279,21.309,22.2718,47544.875054528,0
+UFCS.US,D,20150120,000000,22.204,22.6598,21.6556,21.8485,36021.522547668,0
+UFCS.US,D,20150121,000000,21.7334,21.8652,21.2933,21.4321,36697.992602279,0
+UFCS.US,D,20150122,000000,21.6496,22.585,21.4399,22.2975,579563.1799865,0
+UFCS.US,D,20150123,000000,22.3723,22.5358,22.0406,22.2324,66364.150087327,0
+UFCS.US,D,20150126,000000,22.0189,22.5121,21.6329,22.4432,46393.047664244,0
+UFCS.US,D,20150127,000000,22.2404,22.7061,22.065,22.4884,29561.538242367,0
+UFCS.US,D,20150128,000000,22.5672,22.5672,21.7491,21.8712,65718.151656797,0
+UFCS.US,D,20150129,000000,21.8485,22.5909,21.7491,22.5909,76138.431371903,0
+UFCS.US,D,20150130,000000,22.3585,22.7523,21.4852,21.5561,71098.424748805,0
+UFCS.US,D,20150202,000000,21.9036,22.7602,21.5857,22.4126,64972.612587601,0
+UFCS.US,D,20150203,000000,22.4432,23.1589,22.4432,22.9364,59095.652023062,0
+UFCS.US,D,20150204,000000,22.8901,23.4839,22.8901,23.344,107403.33340044,0
+UFCS.US,D,20150205,000000,23.3667,23.9091,23.1009,23.7831,63677.568564132,0
+UFCS.US,D,20150206,000000,23.85,23.85,23.4297,23.4917,57370.958100043,0
+UFCS.US,D,20150209,000000,23.41,23.41,22.518,22.8065,51163.88827462,0
+UFCS.US,D,20150210,000000,23.0044,23.0044,22.5426,22.6106,52494.482526183,0
+UFCS.US,D,20150211,000000,22.4806,23.0281,22.071,22.6274,37018.960375939,0
+UFCS.US,D,20150212,000000,22.6361,23.0191,22.5199,22.6027,45453.505921727,0
+UFCS.US,D,20150213,000000,22.6902,22.8517,22.5525,22.7749,37699.493313761,0
+UFCS.US,D,20150217,000000,23.1825,23.792,22.8203,23.0044,43646.538613688,0
+UFCS.US,D,20150218,000000,22.897,22.9522,22.2256,22.4126,45751.112116924,0
+UFCS.US,D,20150219,000000,22.4363,23.0772,22.2256,22.8065,38108.828797258,0
+UFCS.US,D,20150220,000000,22.8606,22.8606,22.2324,22.4658,52930.226750551,0
+UFCS.US,D,20150223,000000,22.2718,22.451,22.1419,22.3654,45361.07532868,0
+UFCS.US,D,20150224,000000,22.5121,22.6431,22.2286,22.389,31415.228707332,0
+UFCS.US,D,20150225,000000,22.2886,22.5957,22.1331,22.1655,22009.654074144,0
+UFCS.US,D,20150226,000000,22.204,22.575,22.01,22.4609,39988.928003093,0
+UFCS.US,D,20150227,000000,22.4609,22.7099,22.3743,22.4048,47689.107408515,0
+UFCS.US,D,20150302,000000,22.4452,22.5554,22.1735,22.3743,28964.294410368,0
+UFCS.US,D,20150303,000000,22.3438,22.4974,22.1498,22.2808,39771.56375131,0
+UFCS.US,D,20150304,000000,22.1084,22.3673,22.066,22.1498,34879.85236541,0
+UFCS.US,D,20150305,000000,22.0857,22.2985,21.9608,22.0179,42092.485785526,0
+UFCS.US,D,20150306,000000,21.8771,22.3595,21.8771,21.9549,65130.049312022,0
+UFCS.US,D,20150309,000000,22.0503,22.3122,21.9549,22.0434,37713.713404999,0
+UFCS.US,D,20150310,000000,22.1922,22.198,21.8771,22.0434,34234.869655683,0
+UFCS.US,D,20150311,000000,21.8771,22.3289,21.8692,22.2324,33468.000449629,0
+UFCS.US,D,20150312,000000,22.454,23.471,22.454,23.2751,59983.392004639,0
+UFCS.US,D,20150313,000000,23.2446,23.3223,22.7099,23.0261,41445.471634193,0
+UFCS.US,D,20150316,000000,23.2289,23.7339,23.1501,23.471,47238.127372107,0
+UFCS.US,D,20150317,000000,23.3538,23.595,22.958,23.471,55218.645719079,0
+UFCS.US,D,20150318,000000,23.6019,23.7801,23.1905,23.6807,44664.290858014,0
+UFCS.US,D,20150319,000000,23.595,23.7507,23.4552,23.666,46468.211003645,0
+UFCS.US,D,20150320,000000,23.9358,24.4723,23.7664,24.4506,142876.36671463,0
+UFCS.US,D,20150323,000000,24.3945,24.6652,24.0676,24.5658,54962.684076793,0
+UFCS.US,D,20150324,000000,24.4792,24.6337,24.2774,24.4792,49429.037143574,0
+UFCS.US,D,20150325,000000,24.4723,24.5658,23.8826,24.0607,53801.715199284,0
+UFCS.US,D,20150326,000000,24.0765,24.2694,23.7871,24.0923,68988.772641556,0
+UFCS.US,D,20150327,000000,24.0381,24.2291,23.7574,24.1159,56380.63031739,0
+UFCS.US,D,20150330,000000,24.3412,24.7539,24.0923,24.6584,71440.722659323,0
+UFCS.US,D,20150331,000000,24.4417,24.8139,24.1946,24.683,35395.838533192,0
+UFCS.US,D,20150401,000000,24.486,24.8622,24.4023,24.7597,51740.817690565,0
+UFCS.US,D,20150402,000000,24.8218,25.0334,24.6652,25.0334,36298.814326811,0
+UFCS.US,D,20150406,000000,24.7814,25.3672,24.7814,25.32,46468.211003645,0
+UFCS.US,D,20150407,000000,25.316,25.316,24.6751,24.7352,61487.674513467,0
+UFCS.US,D,20150408,000000,24.6121,25.25,24.6121,25.0875,80833.092922075,0
+UFCS.US,D,20150409,000000,25.1162,25.1486,24.4329,24.8936,31013.003269455,0
+UFCS.US,D,20150410,000000,25.0551,25.0551,24.6337,24.7903,27287.339365077,0
+UFCS.US,D,20150413,000000,24.9163,25.0482,24.7233,24.7449,61910.214367399,0
+UFCS.US,D,20150414,000000,24.7676,25.0078,24.621,24.9813,40290.597081501,0
+UFCS.US,D,20150415,000000,25.0482,25.3672,25.0482,25.2412,38673.56956357,0
+UFCS.US,D,20150416,000000,25.1092,25.3269,25.1014,25.2195,25995.342504017,0
+UFCS.US,D,20150417,000000,25.0246,25.0246,24.4723,24.6918,38099.687310033,0
+UFCS.US,D,20150420,000000,24.7676,25.32,24.6337,24.7814,50535.157097736,0
+UFCS.US,D,20150421,000000,24.9478,24.9478,24.3856,24.5028,37341.959591204,0
+UFCS.US,D,20150422,000000,24.3198,24.623,23.9692,24.5274,32676.753944311,0
+UFCS.US,D,20150423,000000,24.4723,24.6121,24.4417,24.486,12614.236648982,0
+UFCS.US,D,20150424,000000,24.55,24.6652,24.2861,24.4673,27576.819793852,0
+UFCS.US,D,20150427,000000,24.425,24.6494,24.0056,24.1316,68347.852815039,0
+UFCS.US,D,20150428,000000,24.2163,24.6652,24.2163,24.6121,41392.654152452,0
+UFCS.US,D,20150429,000000,24.2616,24.4595,24.0834,24.0991,38358.696114727,0
+UFCS.US,D,20150430,000000,23.8904,24.0145,23.1422,23.2072,87653.658112342,0
+UFCS.US,D,20150501,000000,23.5341,23.5341,22.9423,23.3313,55861.596987201,0
+UFCS.US,D,20150504,000000,23.2446,23.5773,22.8872,22.9423,56890.522160356,0
+UFCS.US,D,20150505,000000,23.8107,23.8107,22.8409,23.4385,78129.244145234,0
+UFCS.US,D,20150506,000000,23.5773,23.7191,22.77,23.0989,62712.633801548,0
+UFCS.US,D,20150507,000000,23.0348,23.6876,23.0348,23.4937,38640.05077708,0
+UFCS.US,D,20150508,000000,23.852,23.9358,23.345,23.471,40804.551807677,0
+UFCS.US,D,20150511,000000,23.7507,23.7507,23.3677,23.5508,40545.543002983,0
+UFCS.US,D,20150512,000000,23.471,23.8284,23.3066,23.5428,48834.840473983,0
+UFCS.US,D,20150513,000000,23.5074,23.6019,23.1905,23.4848,31794.092566746,0
+UFCS.US,D,20150514,000000,23.5341,24.1356,23.4168,24.107,36037.774080511,0
+UFCS.US,D,20150515,000000,24.1237,24.1237,23.5508,23.9268,56295.309769962,0
+UFCS.US,D,20150518,000000,23.7723,24.1356,23.657,23.9071,38753.811506985,0
+UFCS.US,D,20150519,000000,23.666,24.0991,23.666,23.8983,28815.999173171,0
+UFCS.US,D,20150520,000000,24.0381,24.3856,23.7801,24.302,60754.324093903,0
+UFCS.US,D,20150521,000000,24.2616,24.2616,23.5852,23.7664,38358.696114727,0
+UFCS.US,D,20150522,000000,23.657,23.9268,23.5428,23.5428,33336.972466079,0
+UFCS.US,D,20150526,000000,23.5153,23.5153,23.1658,23.345,52816.466020646,0
+UFCS.US,D,20150527,000000,23.3066,23.9358,23.2072,23.8372,55861.596987201,0
+UFCS.US,D,20150528,000000,23.7497,24.1189,23.7497,24.048,39960.487820616,0
+UFCS.US,D,20150529,000000,23.9268,24.1326,23.4759,23.8737,52012.015144892,0
+UFCS.US,D,20150601,000000,23.8983,24.1011,23.4759,23.9081,39783.752400943,0
+UFCS.US,D,20150602,000000,23.8737,24.3235,23.6866,24.0853,32313.125896937,0
+UFCS.US,D,20150603,000000,23.9081,24.5234,23.9081,24.4831,47282.819087426,0
+UFCS.US,D,20150604,000000,24.2507,24.491,23.7033,23.7949,55332.406448983,0
+UFCS.US,D,20150605,000000,24.2045,24.2045,23.5134,24.0549,35266.841991247,0
+UFCS.US,D,20150608,000000,23.8983,24.2045,23.8372,23.9368,42683.63529271,0
+UFCS.US,D,20150609,000000,24.3058,24.3058,23.792,24.0785,61399.306803631,0
+UFCS.US,D,20150610,000000,24.1798,24.9616,24.172,24.8297,45256.456085999,0
+UFCS.US,D,20150611,000000,24.7597,24.8936,24.4703,24.6475,33374.554135779,0
+UFCS.US,D,20150612,000000,24.3235,24.5727,24.0549,24.3512,61853.334002447,0
+UFCS.US,D,20150615,000000,24.2507,24.6731,23.9435,24.4063,97764.142982618,0
+UFCS.US,D,20150616,000000,24.1386,25.001,24.0696,24.6475,147344.52252579,0
+UFCS.US,D,20150617,000000,24.8218,24.8218,24.2577,24.3994,76419.786034257,0
+UFCS.US,D,20150618,000000,24.555,24.9921,24.5156,24.7893,63257.060151806,0
+UFCS.US,D,20150619,000000,24.7145,25.001,24.6968,24.9163,122296.84753072,0
+UFCS.US,D,20150622,000000,25.001,25.5788,24.8445,25.4548,75013.012722489,0
+UFCS.US,D,20150623,000000,25.4302,25.76,25.3711,25.6813,55751.899140507,0
+UFCS.US,D,20150624,000000,25.7295,25.7295,25.4076,25.5041,85495.251406561,0
+UFCS.US,D,20150625,000000,25.6813,25.8161,25.2127,25.7364,61980.299102787,0
+UFCS.US,D,20150626,000000,25.7453,26.6747,25.703,26.1272,312711.99497506,0
+UFCS.US,D,20150629,000000,25.6695,26.1509,25.315,25.378,67472.301483095,0
+UFCS.US,D,20150630,000000,25.5788,25.9559,25.4705,25.6359,87653.658112342,0
+UFCS.US,D,20150701,000000,25.9559,26.2237,25.6272,25.9117,72970.398188219,0
+UFCS.US,D,20150702,000000,25.9511,26.1971,25.8772,26.0102,32969.281535494,0
+UFCS.US,D,20150706,000000,25.8604,26.4483,25.7197,26.0366,53035.861714033,0
+UFCS.US,D,20150707,000000,25.9038,26.1509,25.6536,25.9618,60826.440270897,0
+UFCS.US,D,20150708,000000,25.703,26.0908,25.6025,25.9185,141851.50442469,0
+UFCS.US,D,20150709,000000,26.205,26.2681,24.7893,25.8693,100442.59873939,0
+UFCS.US,D,20150710,000000,26.2317,26.7928,25.1349,26.6835,54697.580947284,0
+UFCS.US,D,20150713,000000,26.6835,27.1866,26.3802,26.4483,135971.49669774,0
+UFCS.US,D,20150714,000000,26.4541,26.8006,26.3951,26.6934,57021.550143907,0
+UFCS.US,D,20150715,000000,26.7622,27.5676,26.59,27.4515,72351.824219362,0
+UFCS.US,D,20150716,000000,27.1295,28.0549,27.1295,27.9201,66966.47252334,0
+UFCS.US,D,20150717,000000,28.0225,28.1721,27.8176,28.1239,58399.883273198,0
+UFCS.US,D,20150720,000000,27.8256,28.0294,27.6445,27.6936,46004.026596801,0
+UFCS.US,D,20150721,000000,27.4446,27.9201,27.4022,27.5844,99932.706896425,0
+UFCS.US,D,20150722,000000,27.5341,27.8817,27.4199,27.6769,63513.021794091,0
+UFCS.US,D,20150723,000000,27.6769,27.6769,26.7928,26.9563,60826.440270897,0
+UFCS.US,D,20150724,000000,26.6047,26.9967,26.6047,26.8725,55204.42562784,0
+UFCS.US,D,20150727,000000,26.5753,27.1699,26.5753,27.1058,57381.11530807,0
+UFCS.US,D,20150728,000000,27.3263,27.3343,26.9967,27.0596,107604.44611937,0
+UFCS.US,D,20150729,000000,27.1058,27.3707,26.9119,27.0517,41405.858522888,0
+UFCS.US,D,20150730,000000,26.8795,27.2625,26.7682,27.0842,49967.369169015,0
+UFCS.US,D,20150731,000000,26.963,27.2625,26.8952,27.0438,53161.811093571,0
+UFCS.US,D,20150803,000000,27.0596,27.286,26.8233,26.9276,94645.880118267,0
+UFCS.US,D,20150804,000000,27.0438,28.6712,27.0438,27.7792,201529.16446771,0
+UFCS.US,D,20150805,000000,27.7872,28.1003,27.6168,27.7409,82296.746598796,0
+UFCS.US,D,20150806,000000,27.866,28.9519,27.866,28.5689,150769.53307257,0
+UFCS.US,D,20150807,000000,28.4104,28.7185,28.0294,28.5777,66449.470634756,0
+UFCS.US,D,20150810,000000,28.7589,28.7589,28.4015,28.5532,102363.32677733,0
+UFCS.US,D,20150811,000000,28.4192,28.9449,28.2223,28.8761,134331.10760135,0
+UFCS.US,D,20150812,000000,28.7805,28.7805,28.241,28.5452,71437.675496914,0
+UFCS.US,D,20150813,000000,28.5374,28.6387,28.2697,28.3602,63639.986894432,0
+UFCS.US,D,20150814,000000,28.1622,28.6712,28.1622,28.5216,70157.867285487,0
+UFCS.US,D,20150817,000000,28.4773,28.6564,28.3188,28.618,46646.977864924,0
+UFCS.US,D,20150818,000000,28.6791,28.751,28.2697,28.4606,60443.513528271,0
+UFCS.US,D,20150819,000000,28.3365,28.5147,27.9664,28.2115,76803.728497685,0
+UFCS.US,D,20150820,000000,27.9201,28.3671,27.7409,27.9988,76165.855833577,0
+UFCS.US,D,20150821,000000,27.6168,28.0913,27.5844,27.8423,117568.66719406,0
+UFCS.US,D,20150824,000000,26.4975,27.035,25.4233,25.9353,118108.0149403,0
+UFCS.US,D,20150825,000000,26.7012,26.7012,25.7925,25.8093,71693.637139199,0
+UFCS.US,D,20150826,000000,26.4176,27.2535,25.9353,26.3005,70665.727686847,0
+UFCS.US,D,20150827,000000,26.4089,26.464,25.8211,26.2237,84211.380311923,0
+UFCS.US,D,20150828,000000,26.1971,26.3389,25.9895,26.1765,39733.98208161,0
+UFCS.US,D,20150831,000000,26.2681,26.5988,25.9992,26.1499,81376.503551531,0
+UFCS.US,D,20150901,000000,25.7561,26.2927,25.7561,25.9746,121497.47525897,0
+UFCS.US,D,20150902,000000,26.2681,26.5526,25.8664,26.4176,116289.87470344,0
+UFCS.US,D,20150903,000000,26.4561,26.7032,25.8497,25.9825,107787.27586386,0
+UFCS.US,D,20150904,000000,25.702,26.3321,25.702,26.1499,62334.785662936,0
+UFCS.US,D,20150908,000000,26.4738,26.4738,26.0179,26.205,84552.662501637,0
+UFCS.US,D,20150909,000000,26.4561,26.844,26.3172,26.4423,51288.821933355,0
+UFCS.US,D,20150910,000000,26.4492,27.0311,26.4256,26.7958,45562.188047619,0
+UFCS.US,D,20150911,000000,26.589,27.1915,26.584,27.0409,27802.309812056,0
+UFCS.US,D,20150914,000000,27.0508,27.35,26.5693,26.7111,39610.064143678,0
+UFCS.US,D,20150915,000000,26.6874,27.2211,26.6874,27.0576,38594.343340958,0
+UFCS.US,D,20150916,000000,27.1275,27.6464,26.7879,26.9149,70840.431664915,0
+UFCS.US,D,20150917,000000,26.9927,27.3196,26.8273,27.0261,48672.325145548,0
+UFCS.US,D,20150918,000000,26.6707,26.6707,25.9491,25.9491,195377.95928644,0
+UFCS.US,D,20150921,000000,26.214,27.356,26.214,27.2368,46974.0399634,0
+UFCS.US,D,20150922,000000,26.9612,27.3253,26.9612,27.1984,53195.32988006,0
+UFCS.US,D,20150923,000000,27.3029,27.6021,27.0064,27.285,47596.676815466,0
+UFCS.US,D,20150924,000000,27.0813,27.9231,27.0813,27.7438,65573.919302811,0
+UFCS.US,D,20150925,000000,27.988,28.5442,27.6464,27.8118,111718.11537039,0
+UFCS.US,D,20150928,000000,27.6709,27.9161,27.3116,27.3116,61905.135763386,0
+UFCS.US,D,20150929,000000,27.4022,27.5282,26.8676,27.4603,76425.880359073,0
+UFCS.US,D,20150930,000000,27.6178,27.9388,27.5627,27.6109,127968.6324931,0
+UFCS.US,D,20151001,000000,27.7606,27.7684,26.6707,27.2063,67029.447213109,0
+UFCS.US,D,20151002,000000,27.0261,27.2063,26.5437,27.0409,96868.277234619,0
+UFCS.US,D,20151005,000000,27.2782,27.8767,27.2782,27.7527,60612.123181523,0
+UFCS.US,D,20151006,000000,27.7744,27.9535,27.3854,27.4278,71727.15592569,0
+UFCS.US,D,20151007,000000,27.6464,27.9624,27.5282,27.7941,135967.43381453,0
+UFCS.US,D,20151008,000000,27.855,28.2303,27.7438,28.2233,64111.281346894,0
+UFCS.US,D,20151009,000000,28.2597,28.2597,27.5765,27.6779,57639.108391961,0
+UFCS.US,D,20151012,000000,27.5057,28.0885,27.5057,27.9535,60314.516986326,0
+UFCS.US,D,20151013,000000,27.9231,27.9437,27.7193,27.7438,43926.877555239,0
+UFCS.US,D,20151014,000000,27.7438,27.7438,27.0813,27.1521,54841.81330127,0
+UFCS.US,D,20151015,000000,27.3116,27.9308,27.1591,27.9231,51415.787033694,0
+UFCS.US,D,20151016,000000,28.0422,28.0422,27.7812,27.9792,79600.007867573,0
+UFCS.US,D,20151019,000000,27.8196,27.9792,27.8196,27.9624,26938.947129744,0
+UFCS.US,D,20151020,000000,27.9161,29.01,27.9161,28.878,60859.959057386,0
+UFCS.US,D,20151021,000000,29.0267,29.1448,28.6387,28.6871,42657.226551839,0
+UFCS.US,D,20151022,000000,28.878,29.6165,28.878,29.3092,50019.170929955,0
+UFCS.US,D,20151023,000000,29.4825,29.9068,29.2856,29.9,64746.106848594,0
+UFCS.US,D,20151026,000000,29.8537,30.1392,29.6223,29.9471,91915.622600556,0
+UFCS.US,D,20151027,000000,29.8773,29.891,29.1596,29.2088,64242.309330444,0
+UFCS.US,D,20151028,000000,29.3349,30.6256,29.3349,30.6088,74777.365496258,0
+UFCS.US,D,20151029,000000,30.6088,30.791,29.9728,30.7043,69190.901081297,0
+UFCS.US,D,20151030,000000,30.6797,30.6797,29.0355,29.2945,124922.48580575,0
+UFCS.US,D,20151102,000000,29.3023,29.6429,29.0355,29.4963,122367.94798691,0
+UFCS.US,D,20151103,000000,29.4825,29.4825,28.9539,29.0267,107404.34912123,0
+UFCS.US,D,20151104,000000,28.9706,29.3417,28.246,29.0434,89859.80369585,0
+UFCS.US,D,20151105,000000,29.2551,30.4758,29.2551,30.3558,60046.366694408,0
+UFCS.US,D,20151106,000000,30.5152,31.4604,30.5152,31.4604,78963.150924268,0
+UFCS.US,D,20151109,000000,31.4693,32.0128,31.2645,31.7114,143871.7731013,0
+UFCS.US,D,20151110,000000,31.4693,31.9576,31.3551,31.491,102578.65958751,0
+UFCS.US,D,20151111,000000,31.6435,31.8611,31.2084,31.3905,54210.034961978,0
+UFCS.US,D,20151112,000000,30.9879,31.484,30.5546,30.6797,51415.787033694,0
+UFCS.US,D,20151113,000000,30.4671,31.1375,30.4671,30.9711,92169.552801236,0
+UFCS.US,D,20151116,000000,31.0735,31.2221,30.2711,30.9543,89884.180995115,0
+UFCS.US,D,20151117,000000,31.103,31.4693,30.8234,30.854,37067.714974469,0
+UFCS.US,D,20151118,000000,31.0459,31.3196,30.726,31.1779,61061.071776325,0
+UFCS.US,D,20151119,000000,31.1129,31.1937,30.7595,30.9465,56750.352689581,0
+UFCS.US,D,20151120,000000,31.1937,31.8169,30.726,31.5598,69697.745761855,0
+UFCS.US,D,20151123,000000,31.744,31.8169,31.3354,31.4279,86328.142464791,0
+UFCS.US,D,20151124,000000,31.2488,31.4072,30.9022,31.0282,139140.54560223,0
+UFCS.US,D,20151125,000000,31.1857,31.1857,30.6964,30.9543,57762.01060909,0
+UFCS.US,D,20151127,000000,31.0597,31.3925,30.981,31.2792,32588.386234473,0
+UFCS.US,D,20151130,000000,31.3758,31.8207,31.1444,31.7076,264479.47693709,0
+UFCS.US,D,20151201,000000,31.6996,32.0718,31.1798,31.4713,89093.950210599,0
+UFCS.US,D,20151202,000000,31.551,32.0028,31.4013,31.6839,73677.339866912,0
+UFCS.US,D,20151203,000000,31.6839,31.7233,30.725,30.7979,59910.260106843,0
+UFCS.US,D,20151204,000000,30.7653,31.3758,30.7653,31.3295,61733.478947726,0
+UFCS.US,D,20151207,000000,31.423,31.9054,31.0893,31.3363,71837.869493186,0
+UFCS.US,D,20151208,000000,31.2665,31.3836,30.9711,31.0193,49637.259908132,0
+UFCS.US,D,20151209,000000,30.8933,31.1798,30.3952,30.4729,55167.859678943,0
+UFCS.US,D,20151210,000000,30.4119,30.4729,30.0752,30.2269,62867.023363561,0
+UFCS.US,D,20151211,000000,29.8478,30.4346,29.6578,29.7286,93796.737527193,0
+UFCS.US,D,20151214,000000,29.2758,30.0998,29.2758,29.8636,93241.138248105,0
+UFCS.US,D,20151215,000000,30.1412,30.7653,30.0673,30.655,107936.58682186,0
+UFCS.US,D,20151216,000000,30.9022,31.0893,29.9905,30.7653,85465.795503283,0
+UFCS.US,D,20151217,000000,30.8845,31.0597,30.5045,30.591,99607.676239555,0
+UFCS.US,D,20151218,000000,30.4808,30.4975,29.3633,29.513,614547.65159459,0
+UFCS.US,D,20151221,000000,29.513,30.0594,29.0788,29.893,139371.11422445,0
+UFCS.US,D,20151222,000000,30.0004,30.4394,29.5968,30.2977,57270.401740573,0
+UFCS.US,D,20151223,000000,30.5763,30.5763,30.1165,30.3124,60348.035772815,0
+UFCS.US,D,20151224,000000,30.2436,30.655,30.1619,30.4493,21215.360406416,0
+UFCS.US,D,20151228,000000,30.4493,30.5685,30.1165,30.4641,54072.91265361,0
+UFCS.US,D,20151229,000000,30.725,31.0971,30.7171,31.038,52746.381285258,0
+UFCS.US,D,20151230,000000,31.1375,31.1375,30.7525,30.9249,26248.256983894,0
+UFCS.US,D,20151231,000000,30.8933,31.171,30.3214,30.3459,53745.850555134,0
+UFCS.US,D,20160104,000000,29.9748,30.0594,29.1497,29.324,91855.695073195,0
+UFCS.US,D,20160105,000000,29.324,30.5202,29.321,30.4493,77377.610751221,0
+UFCS.US,D,20160106,000000,30.0752,30.8294,30.0752,30.6472,99601.581914738,0
+UFCS.US,D,20160107,000000,30.2032,30.8047,30.2032,30.4394,104182.48273501,0
+UFCS.US,D,20160108,000000,30.5999,30.8598,29.9748,30.022,180454.98925287,0
+UFCS.US,D,20160111,000000,30.3214,30.725,30.1579,30.5123,121361.36867142,0
+UFCS.US,D,20160112,000000,30.8845,30.8845,29.1497,29.4254,125268.84659948,0
+UFCS.US,D,20160113,000000,29.6479,29.766,28.5806,28.7235,94680.41462556,0
+UFCS.US,D,20160114,000000,28.9666,29.5387,28.5551,29.0868,73970.883178898,0
+UFCS.US,D,20160115,000000,28.4527,29.1173,28.1426,28.8908,109490.63965002,0
+UFCS.US,D,20160119,000000,29.0474,29.7444,28.0726,28.747,109830.90611893,0
+UFCS.US,D,20160120,000000,28.4359,28.999,27.8531,28.5551,56251.633775445,0
+UFCS.US,D,20160121,000000,28.495,28.8859,28.3031,28.5551,66299.143955953,0
+UFCS.US,D,20160122,000000,28.7944,29.4431,28.6604,29.2836,48936.412554255,0
+UFCS.US,D,20160125,000000,29.2295,29.2462,28.7313,28.8908,47748.019215072,0
+UFCS.US,D,20160126,000000,29.1832,29.6479,29.0631,29.1981,59469.437278463,0
+UFCS.US,D,20160127,000000,29.1891,29.4097,28.7235,28.7687,77130.790596161,0
+UFCS.US,D,20160128,000000,29.0159,29.4688,28.8652,29.3407,30600.620623551,0
+UFCS.US,D,20160129,000000,29.388,30.663,29.388,30.5999,56300.388373976,0
+UFCS.US,D,20160201,000000,30.4257,30.5685,30.0673,30.3124,40155.506214739,0
+UFCS.US,D,20160202,000000,30.1579,30.5832,29.6479,30.1579,71485.414374642,0
+UFCS.US,D,20160203,000000,30.3214,30.5281,29.3082,29.7286,60226.149276489,0
+UFCS.US,D,20160204,000000,29.7503,30.0456,28.9362,29.1832,50963.791276484,0
+UFCS.US,D,20160205,000000,29.008,29.2374,28.7106,28.8161,90044.664881945,0
+UFCS.US,D,20160208,000000,28.6427,29.0848,28.3119,28.8308,58255.650919212,0
+UFCS.US,D,20160209,000000,28.627,29.0868,27.9782,28.8908,58749.291229334,0
+UFCS.US,D,20160210,000000,29.0552,29.4185,28.8161,28.8406,32915.448332949,0
+UFCS.US,D,20160211,000000,28.3277,29.1173,28.3031,28.7687,42689.729617526,0
+UFCS.US,D,20160212,000000,29.071,30.0289,28.7944,29.4599,69618.519539243,0
+UFCS.US,D,20160216,000000,29.7208,30.0841,28.8967,29.3082,84151.452784563,0
+UFCS.US,D,20160217,000000,29.5791,29.7139,29.0631,29.2068,109186.93913001,0
+UFCS.US,D,20160218,000000,30.0673,31.6839,29.3082,31.5973,98162.305537285,0
+UFCS.US,D,20160219,000000,31.5737,32.9048,31.3216,31.6151,199300.67302654,0
+UFCS.US,D,20160222,000000,31.938,32.9048,31.5264,32.4676,115765.76276923,0
+UFCS.US,D,20160223,000000,32.6921,33.0849,32.4754,32.5178,97965.255701557,0
+UFCS.US,D,20160224,000000,32.3918,33.2217,32.311,33.1814,91342.756067821,0
+UFCS.US,D,20160225,000000,33.1499,33.27,32.438,32.9255,95753.015793232,0
+UFCS.US,D,20160226,000000,33.0859,33.0859,32.3091,32.5856,44299.647089837,0
+UFCS.US,D,20160229,000000,32.5238,32.697,32.0138,32.1092,85256.557017922,0
+UFCS.US,D,20160301,000000,32.2116,32.9599,31.8847,32.9048,91177.193576978,0
+UFCS.US,D,20160302,000000,32.8014,32.9943,32.4902,32.8427,69259.970095882,0
+UFCS.US,D,20160303,000000,32.8496,33.2237,32.5238,32.9874,83003.688277489,0
+UFCS.US,D,20160304,000000,33.0258,33.0455,32.4666,32.8821,68935.955159815,0
+UFCS.US,D,20160307,000000,32.6183,32.9786,32.4587,32.7294,75686.435614693,0
+UFCS.US,D,20160308,000000,32.5463,33.0544,32.4351,32.6566,130954.8516531,0
+UFCS.US,D,20160309,000000,32.6507,33.3339,32.2707,32.6655,88933.466323769,0
+UFCS.US,D,20160310,000000,32.8742,33.1301,32.314,32.5532,88117.842519184,0
+UFCS.US,D,20160311,000000,32.7216,33.1912,32.5679,33.1134,75509.70019502,0
+UFCS.US,D,20160314,000000,33.1834,33.2404,32.7472,32.9509,89124.421834681,0
+UFCS.US,D,20160315,000000,32.9048,33.6854,32.697,33.3339,175059.48034882,0
+UFCS.US,D,20160316,000000,33.3182,33.7475,32.6507,33.5093,86673.487537716,0
+UFCS.US,D,20160317,000000,33.4934,34.2416,33.4305,34.2092,124369.93368907,0
+UFCS.US,D,20160318,000000,34.2761,34.2761,33.5978,33.8449,228520.92907919,0
+UFCS.US,D,20160321,000000,34.0064,34.0999,33.5584,33.8212,70584.470022629,0
+UFCS.US,D,20160322,000000,33.8212,34.4327,33.8212,33.9975,88406.307227157,0
+UFCS.US,D,20160323,000000,33.8302,34.2259,33.8212,33.8361,98876.357261596,0
+UFCS.US,D,20160324,000000,33.8676,34.0428,33.2404,33.5013,86914.213367962,0
+UFCS.US,D,20160328,000000,33.7396,34.2584,33.7396,34.1796,64527.726876009,0
+UFCS.US,D,20160329,000000,34.1639,34.9112,34.1225,34.8501,91166.020648148,0
+UFCS.US,D,20160330,000000,35.0628,35.3188,34.8501,35.2715,77697.562804079,0
+UFCS.US,D,20160331,000000,35.3729,35.3808,34.7222,34.8954,113302.63982263,0
+UFCS.US,D,20160401,000000,34.8501,35.4054,34.8235,35.3985,49398.565519492,0
+UFCS.US,D,20160404,000000,35.3473,35.4339,34.6395,34.791,71767.784757799,0
+UFCS.US,D,20160405,000000,34.4888,35.2804,34.2181,34.9338,115717.00817069,0
+UFCS.US,D,20160406,000000,34.9495,35.2804,34.4751,35.0854,81622.30798579,0
+UFCS.US,D,20160407,000000,34.8501,34.8501,34.4277,34.4977,94884.574506906,0
+UFCS.US,D,20160408,000000,34.7753,34.9338,34.418,34.7222,61891.93139295,0
+UFCS.US,D,20160411,000000,34.9338,35.2204,34.799,34.8324,63420.591201044,0
+UFCS.US,D,20160412,000000,34.9771,35.5413,34.7142,35.2715,56807.233054533,0
+UFCS.US,D,20160413,000000,35.555,35.8189,35.2124,35.555,56473.060910438,0
+UFCS.US,D,20160414,000000,35.5491,36.1714,35.5491,35.9469,63817.738034907,0
+UFCS.US,D,20160415,000000,35.8425,36.2826,35.682,35.9547,57844.283994111,0
+UFCS.US,D,20160418,000000,35.8996,36.003,35.6131,35.9547,78144.479957276,0
+UFCS.US,D,20160419,000000,35.9312,36.2176,35.8495,36.1142,41308.349325827,0
+UFCS.US,D,20160420,000000,36.1054,36.193,35.6762,36.0256,55986.530645935,0
+UFCS.US,D,20160421,000000,36.0984,36.0984,35.3808,35.5333,94180.679990622,0
+UFCS.US,D,20160422,000000,35.4536,36.0099,35.1446,35.9627,81760.446014959,0
+UFCS.US,D,20160425,000000,35.8051,35.9863,35.3473,35.9312,71892.718416533,0
+UFCS.US,D,20160426,000000,35.9066,36.3122,34.9269,36.0413,96302.520747503,0
+UFCS.US,D,20160427,000000,35.8996,35.9863,35.3985,35.8672,85827.392109051,0
+UFCS.US,D,20160428,000000,35.6259,35.9233,35.5491,35.6259,96445.737380687,0
+UFCS.US,D,20160429,000000,35.5491,35.8592,35.4222,35.6909,98471.084661311,0
+UFCS.US,D,20160502,000000,35.8592,36.3604,35.7077,36.2245,125081.95397177,0
+UFCS.US,D,20160503,000000,36.1625,36.4303,35.7628,36.2176,91718.572764828,0
+UFCS.US,D,20160504,000000,34.2761,35.3148,33.5319,33.7563,213875.25082477,0
+UFCS.US,D,20160505,000000,33.4934,33.9709,31.868,32.0068,182257.89367769,0
+UFCS.US,D,20160506,000000,31.4309,32.314,31.1503,32.3091,235690.9022256,0
+UFCS.US,D,20160509,000000,32.2589,32.5572,31.9507,32.3554,80107.868268933,0
+UFCS.US,D,20160510,000000,32.4814,32.6093,32.0718,32.4449,72768.269748477,0
+UFCS.US,D,20160511,000000,32.2992,32.7836,32.0502,32.2116,101931.64543618,0
+UFCS.US,D,20160512,000000,32.3238,32.6025,32.0374,32.3967,65060.980297437,0
+UFCS.US,D,20160513,000000,32.2746,32.8014,32.1792,32.2205,47320.400757127,0
+UFCS.US,D,20160516,000000,32.314,32.6901,32.2116,32.5936,122458.34713835,0
+UFCS.US,D,20160517,000000,32.4449,32.6507,31.6071,31.8326,120855.53971166,0
+UFCS.US,D,20160518,000000,31.7735,33.3251,31.7735,33.2404,144679.27113946,0
+UFCS.US,D,20160519,000000,33.1213,33.1834,32.0757,32.9352,71424.471126479,0
+UFCS.US,D,20160520,000000,33.0957,33.6667,32.9135,33.137,228788.06365031,0
+UFCS.US,D,20160523,000000,33.2709,33.2709,32.7708,32.8181,58848.831868,0
+UFCS.US,D,20160524,000000,33.0711,33.6224,33.0711,33.4719,68819.147267501,0
+UFCS.US,D,20160525,000000,33.4719,33.8302,32.9509,33.0455,50074.019853301,0
+UFCS.US,D,20160526,000000,33.0396,33.4392,32.8014,32.9786,65596.265160471,0
+UFCS.US,D,20160527,000000,33.0966,33.5703,33.0799,33.1843,112881.1156895,0
+UFCS.US,D,20160531,000000,33.2808,33.6904,32.6487,32.9874,133294.05666177,0
+UFCS.US,D,20160601,000000,32.825,33.7622,32.825,33.6018,63585.137971085,0
+UFCS.US,D,20160602,000000,33.457,33.6106,32.9509,33.2001,81351.110531463,0
+UFCS.US,D,20160603,000000,33.0632,33.4334,32.6408,33.3536,48381.82899597,0
+UFCS.US,D,20160606,000000,33.4334,33.6628,33.144,33.2867,37081.935065707,0
+UFCS.US,D,20160607,000000,33.2955,33.65,33.0465,33.3359,34521.30292205,0
+UFCS.US,D,20160608,000000,33.3625,33.7376,33.138,33.5347,41553.138039282,0
+UFCS.US,D,20160609,000000,33.4963,34.0202,32.7827,33.8596,49790.633749342,0
+UFCS.US,D,20160610,000000,33.6106,34.1865,33.3359,33.897,58830.548893551,0
+UFCS.US,D,20160613,000000,33.8736,34.1225,33.2414,33.3281,48698.733886418,0
+UFCS.US,D,20160614,000000,33.4009,34.2663,33.014,33.2955,31696.583369685,0
+UFCS.US,D,20160615,000000,33.4816,33.586,32.8919,32.9874,53457.385847162,0
+UFCS.US,D,20160616,000000,32.8811,33.7376,32.7196,33.3851,52240.552325503,0
+UFCS.US,D,20160617,000000,33.3035,33.3035,32.4863,32.6792,125530.90256657,0
+UFCS.US,D,20160620,000000,32.8004,33.6805,32.5355,33.2257,60911.760818326,0
+UFCS.US,D,20160621,000000,33.4088,33.5347,32.5689,33.208,51414.771312892,0
+UFCS.US,D,20160622,000000,33.2414,33.5614,33.1921,33.2168,66986.786939394,0
+UFCS.US,D,20160623,000000,33.4659,34.0113,32.9255,33.8666,54832.671814045,0
+UFCS.US,D,20160624,000000,32.6881,33.1518,32.3189,32.4055,235851.38611243,0
+UFCS.US,D,20160627,000000,32.0452,32.5031,31.7735,31.87,68664.757705488,0
+UFCS.US,D,20160628,000000,32.126,32.8004,32.0088,32.2243,59147.453784,0
+UFCS.US,D,20160629,000000,32.5435,32.8171,32.4774,32.6714,37543.072310142,0
+UFCS.US,D,20160630,000000,32.8732,34.0575,32.6852,33.9956,97502.087015516,0
+UFCS.US,D,20160701,000000,33.8262,34.2172,33.3015,33.5347,43335.728048056,0
+UFCS.US,D,20160705,000000,33.1311,33.6578,33.01,33.52,39531.853641868,0
+UFCS.US,D,20160706,000000,33.3438,33.65,33.0258,33.5043,31564.539665332,0
+UFCS.US,D,20160707,000000,33.65,33.65,32.9185,33.1046,58092.119869974,0
+UFCS.US,D,20160708,000000,33.3536,33.8596,33.0632,33.8174,66898.419229558,0
+UFCS.US,D,20160711,000000,33.9788,34.3953,33.7366,34.3539,52132.885920415,0
+UFCS.US,D,20160712,000000,34.4032,34.7468,34.1925,34.4819,54545.222826876,0
+UFCS.US,D,20160713,000000,34.5302,34.9072,34.476,34.794,75789.023415767,0
+UFCS.US,D,20160714,000000,35.051,35.051,34.2329,34.2584,38534.415813597,0
+UFCS.US,D,20160715,000000,34.5646,34.6414,34.2003,34.3864,40466.316780371,0
+UFCS.US,D,20160718,000000,34.3796,34.6601,33.8626,33.9788,62129.610060786,0
+UFCS.US,D,20160719,000000,33.8105,33.9877,33.527,33.8596,51702.220300061,0
+UFCS.US,D,20160720,000000,33.7938,34.3796,33.2414,33.8666,45096.987919973,0
+UFCS.US,D,20160721,000000,33.8666,34.0408,33.5534,33.7376,36831.052027436,0
+UFCS.US,D,20160722,000000,33.7681,34.2939,33.7681,34.1403,28434.088151348,0
+UFCS.US,D,20160725,000000,34.1314,34.3125,33.7938,34.1639,29124.778297198,0
+UFCS.US,D,20160726,000000,34.3539,34.3825,33.778,34.3304,48562.627298854,0
+UFCS.US,D,20160727,000000,34.2329,34.6837,34.2003,34.5212,55567.037954412,0
+UFCS.US,D,20160728,000000,34.412,35.053,34.2997,34.3461,27819.577065703,0
+UFCS.US,D,20160729,000000,34.3461,34.3461,33.5534,33.6421,50513.826960879,0
+UFCS.US,D,20160801,000000,33.7219,33.9788,33.2729,33.6578,52111.555783558,0
+UFCS.US,D,20160802,000000,33.6628,33.9788,33.3122,33.6904,40701.964006602,0
+UFCS.US,D,20160803,000000,34.1639,34.1639,33.01,33.7622,59970.187634203,0
+UFCS.US,D,20160804,000000,33.8893,33.8893,33.1804,33.5771,43751.157856368,0
+UFCS.US,D,20160805,000000,33.7051,34.1925,33.1843,34.0113,60646.657688815,0
+UFCS.US,D,20160808,000000,33.9129,34.4819,33.9129,34.1137,24236.114073706,0
+UFCS.US,D,20160809,000000,34.0979,34.419,33.9197,34.3864,53952.041878087,0
+UFCS.US,D,20160810,000000,34.3796,34.3796,33.5732,34.0575,60559.305699781,0
+UFCS.US,D,20160811,000000,34.1561,34.4415,34.0113,34.0645,34143.454783439,0
+UFCS.US,D,20160812,000000,33.9877,34.2939,33.9877,34.2172,19276.349394023,0
+UFCS.US,D,20160815,000000,34.1975,34.419,33.9877,34.2172,42379.934772696,0
+UFCS.US,D,20160816,000000,34.0704,34.4032,34.0575,34.1058,31947.466407958,0
+UFCS.US,D,20160817,000000,34.2003,34.3125,33.8419,33.9364,25108.618243242,0
+UFCS.US,D,20160818,000000,33.8736,34.1787,33.7681,34.0881,35052.524901873,0
+UFCS.US,D,20160819,000000,34.0645,34.3461,33.9129,34.2003,57790.450791566,0
+UFCS.US,D,20160822,000000,34.0202,34.3461,33.9384,34.1491,42243.828185131,0
+UFCS.US,D,20160823,000000,34.1787,34.412,34.0575,34.1925,118015.58434725,0
+UFCS.US,D,20160824,000000,34.2761,34.6109,34.2082,34.476,71513.854557119,0
+UFCS.US,D,20160825,000000,34.3214,34.7094,34.2172,34.6749,54571.631567746,0
+UFCS.US,D,20160826,000000,34.6198,34.9368,34.2496,34.5391,35889.478843314,0
+UFCS.US,D,20160829,000000,34.476,34.7162,34.034,34.4494,53007.421531557,0
+UFCS.US,D,20160830,000000,34.5311,34.8137,34.4032,34.789,32706.209847589,0
+UFCS.US,D,20160831,000000,34.8058,34.9328,33.9404,34.8217,78489.825030201,0
+UFCS.US,D,20160901,000000,34.789,34.863,34.5055,34.8137,37910.763240727,0
+UFCS.US,D,20160902,000000,34.9407,35.1406,34.8137,35.1199,66720.668089082,0
+UFCS.US,D,20160906,000000,35.0539,35.3276,35.0382,35.1456,31634.62440072,0
+UFCS.US,D,20160907,000000,35.1356,35.4576,34.8935,35.4418,73987.134711742,0
+UFCS.US,D,20160908,000000,35.3759,35.3759,34.8767,34.9259,35914.871863382,0
+UFCS.US,D,20160909,000000,34.6276,34.6591,33.8312,33.8312,82087.508113435,0
+UFCS.US,D,20160912,000000,33.7977,34.6503,33.6057,34.5962,98280.1291504,0
+UFCS.US,D,20160913,000000,34.2319,34.5401,33.9335,34.1472,51966.307708769,0
+UFCS.US,D,20160914,000000,34.1688,34.1688,33.144,33.2424,64136.674366962,0
+UFCS.US,D,20160915,000000,33.2424,34.8433,32.9589,33.4512,77608.179373439,0
+UFCS.US,D,20160916,000000,33.6136,33.6441,33.2424,33.5299,218722.27049535,0
+UFCS.US,D,20160919,000000,33.6755,34.0547,33.6755,33.8222,59700.00590068,0
+UFCS.US,D,20160920,000000,33.7888,34.2486,33.7642,33.91,40420.609344249,0
+UFCS.US,D,20160921,000000,33.967,34.8058,33.967,34.789,62801.001511385,0
+UFCS.US,D,20160922,000000,34.9831,35.4418,34.8058,35.4035,65101.609129546,0
+UFCS.US,D,20160923,000000,35.3424,35.3424,34.476,34.6355,78295.82235688,0
+UFCS.US,D,20160926,000000,34.2396,34.412,33.8352,33.9581,44058.921259593,0
+UFCS.US,D,20160927,000000,34.031,34.3362,32.5286,34.2988,68049.23089904,0
+UFCS.US,D,20160928,000000,34.2319,34.6355,34.0792,34.5578,74774.31833385,0
+UFCS.US,D,20160929,000000,34.412,34.476,33.9335,33.9335,31204.974501169,0
+UFCS.US,D,20160930,000000,34.0103,34.2663,33.9404,34.1038,49739.847709206,0
+UFCS.US,D,20161003,000000,33.8636,34.0547,33.5654,34.0389,84722.287875691,0
+UFCS.US,D,20161004,000000,33.8863,34.0172,33.3055,33.9404,82454.183323217,0
+UFCS.US,D,20161005,000000,34.0389,34.2575,33.7002,34.031,46964.898476175,0
+UFCS.US,D,20161006,000000,33.8469,33.9926,33.4836,33.6057,78189.171672595,0
+UFCS.US,D,20161007,000000,33.6224,34.0595,33.4098,33.5968,72852.574575104,0
+UFCS.US,D,20161010,000000,33.8055,33.967,33.5654,33.8222,53171.968301598,0
+UFCS.US,D,20161011,000000,33.7977,33.8312,33.3369,33.4689,56325.781394044,0
+UFCS.US,D,20161012,000000,33.4689,33.8469,33.4689,33.7484,42906.078148505,0
+UFCS.US,D,20161013,000000,33.4512,33.7642,33.3212,33.5732,41261.626168901,0
+UFCS.US,D,20161014,000000,33.7101,33.902,33.5467,33.8222,54684.376576848,0
+UFCS.US,D,20161017,000000,33.7101,33.902,33.6845,33.8055,36349.600366947,0
+UFCS.US,D,20161018,000000,33.8863,34.3953,33.5141,33.6284,119066.85537807,0
+UFCS.US,D,20161019,000000,33.6136,33.7888,33.33,33.4364,50505.701194457,0
+UFCS.US,D,20161020,000000,33.4512,33.4512,32.7718,32.8477,31985.048077658,0
+UFCS.US,D,20161021,000000,32.5395,32.6054,32.244,32.3376,34716.321316173,0
+UFCS.US,D,20161024,000000,32.5659,32.7807,32.5325,32.7256,54126.745856155,0
+UFCS.US,D,20161025,000000,32.6537,32.8928,32.4459,32.8308,43365.183951334,0
+UFCS.US,D,20161026,000000,32.694,32.9028,32.25,32.381,48148.213211344,0
+UFCS.US,D,20161027,000000,32.5395,32.7443,31.8404,31.9931,34350.661827193,0
+UFCS.US,D,20161028,000000,32.0187,32.2983,31.6189,31.7508,49395.518357084,0
+UFCS.US,D,20161031,000000,31.7508,31.9931,31.5087,31.8493,85820.282063431,0
+UFCS.US,D,20161101,000000,31.7675,31.9931,31.6308,31.6937,125581.68860672,0
+UFCS.US,D,20161102,000000,31.4614,31.7086,30.784,30.8333,64047.290936322,0
+UFCS.US,D,20161103,000000,31.0174,31.1444,30.2534,30.6472,57922.49449592,0
+UFCS.US,D,20161104,000000,30.7742,31.0509,30.4601,30.7181,73155.259374314,0
+UFCS.US,D,20161107,000000,30.784,31.1956,30.663,31.1444,104035.20321861,0
+UFCS.US,D,20161108,000000,31.0577,31.5854,31.0577,31.4919,68875.011911652,0
+UFCS.US,D,20161109,000000,31.3472,33.01,31.1877,32.8407,108969.57487823,0
+UFCS.US,D,20161110,000000,33.144,34.2072,32.9175,33.9335,102219.09442334,0
+UFCS.US,D,20161111,000000,33.9759,35.3759,33.7002,35.2391,157708.93759675,0
+UFCS.US,D,20161114,000000,35.5482,35.7894,34.2752,35.5934,84406.398706045,0
+UFCS.US,D,20161115,000000,35.4418,35.4418,34.6119,35.2568,64055.416702744,0
+UFCS.US,D,20161116,000000,35.2568,35.8445,34.6857,35.7894,53660.530007706,0
+UFCS.US,D,20161117,000000,35.8061,36.763,35.8061,36.2895,78616.79013054,0
+UFCS.US,D,20161118,000000,36.2156,36.8595,36.2156,36.836,111863.36344518,0
+UFCS.US,D,20161121,000000,36.7542,37.2868,36.1999,36.5849,61474.470143033,0
+UFCS.US,D,20161122,000000,36.3053,37.2573,36.3053,37.2317,97957.129935135,0
+UFCS.US,D,20161123,000000,36.9747,37.4886,36.9325,37.4729,75027.232813727,0
+UFCS.US,D,20161125,000000,37.4886,37.6501,37.1805,37.5133,27007.000423527,0
+UFCS.US,D,20161128,000000,37.1883,37.8362,37.1037,37.2386,62040.226630147,0
+UFCS.US,D,20161129,000000,37.3764,37.6846,37.0279,37.1273,44688.668157279,0
+UFCS.US,D,20161130,000000,37.3183,37.4335,36.7522,36.7857,53772.259296005,0
+UFCS.US,D,20161201,000000,36.8417,37.4285,36.8417,37.1027,68756.172577733,0
+UFCS.US,D,20161202,000000,37.1027,37.15,36.6469,36.6952,30428.96380789,0
+UFCS.US,D,20161205,000000,36.8998,37.8145,36.8998,37.7811,83749.227346686,0
+UFCS.US,D,20161206,000000,37.8864,38.7469,37.5399,38.5361,105076.31704141,0
+UFCS.US,D,20161207,000000,38.3324,38.9575,38.3324,38.7863,75893.642658448,0
+UFCS.US,D,20161208,000000,38.7302,40.0159,38.6731,39.9864,103310.99428628,0
+UFCS.US,D,20161209,000000,40.1144,40.2946,39.3533,40.2778,126121.03635296,0
+UFCS.US,D,20161212,000000,40.076,41.0388,40.076,40.8617,102338.94947807,0
+UFCS.US,D,20161213,000000,40.8774,41.0714,40.3034,40.449,103110.89728813,0
+UFCS.US,D,20161214,000000,40.2601,40.3458,39.1977,39.4902,94915.046130988,0
+UFCS.US,D,20161215,000000,39.5246,40.5663,39.3287,39.5336,175626.25255673,0
+UFCS.US,D,20161216,000000,39.6536,40.7346,39.6536,40.0671,262732.43715641,0
+UFCS.US,D,20161219,000000,39.9303,41.1195,39.8939,40.6578,82661.390366972,0
+UFCS.US,D,20161220,000000,40.835,41.031,40.2522,40.8123,111754.68131929,0
+UFCS.US,D,20161221,000000,40.6302,40.9551,40.4333,40.456,53780.385062427,0
+UFCS.US,D,20161222,000000,40.4717,40.9345,40.2138,40.835,83596.869226277,0
+UFCS.US,D,20161223,000000,40.7622,41.1098,40.5288,40.6578,49614.914050472,0
+UFCS.US,D,20161227,000000,40.6578,40.9984,40.3645,40.4246,51928.726039068,0
+UFCS.US,D,20161228,000000,40.5948,40.7701,40.0996,40.2778,59507.018948163,0
+UFCS.US,D,20161229,000000,40.3645,40.7701,39.8171,40.1321,70104.034082943,0
+UFCS.US,D,20161230,000000,40.1064,40.1547,39.694,39.8378,76803.728497685,0
+UFCS.US,D,20170103,000000,39.5807,40.0829,38.8099,39.9391,121356.2900674,0
+UFCS.US,D,20170104,000000,39.9775,40.454,39.9204,40.1961,60423.199112217,0
+UFCS.US,D,20170105,000000,40.2265,40.3408,39.1977,39.248,66464.706446796,0
+UFCS.US,D,20170106,000000,39.4448,39.627,39.1426,39.2726,40554.684490208,0
+UFCS.US,D,20170109,000000,39.0875,39.0875,38.3176,38.4121,121441.61061483,0
+UFCS.US,D,20170110,000000,38.3088,39.0541,38.1237,38.9575,92036.493376079,0
+UFCS.US,D,20170111,000000,38.9655,39.3445,38.9487,39.248,52677.312270673,0
+UFCS.US,D,20170112,000000,39.0875,39.3287,37.7968,38.4446,61353.599367508,0
+UFCS.US,D,20170113,000000,38.5668,39.4518,38.3492,38.4791,55175.985445364,0
+UFCS.US,D,20170117,000000,38.1925,38.4544,37.8322,37.9366,68853.681774794,0
+UFCS.US,D,20170118,000000,38.0646,38.2438,37.6363,37.91,97066.342791149,0
+UFCS.US,D,20170119,000000,37.9829,38.1631,37.3016,37.53,65038.634439777,0
+UFCS.US,D,20170120,000000,37.5615,37.9927,37.5113,37.977,57451.200043457,0
+UFCS.US,D,20170123,000000,37.8786,37.977,37.4021,37.465,42744.578540873,0
+UFCS.US,D,20170124,000000,37.3921,38.1708,37.3921,38.039,59895.024294802,0
+UFCS.US,D,20170125,000000,38.4043,38.9084,38.3412,38.6731,61393.212478815,0
+UFCS.US,D,20170126,000000,38.7696,38.7696,38.3747,38.4623,78892.050468078,0
+UFCS.US,D,20170127,000000,38.3324,38.4367,37.8145,38.1464,34820.940558852,0
+UFCS.US,D,20170130,000000,37.8618,38.293,37.4492,37.6452,90209.211651986,0
+UFCS.US,D,20170131,000000,37.659,38.4121,37.4896,38.2438,96152.194068701,0
+UFCS.US,D,20170201,000000,38.1768,38.6908,37.2957,37.6363,139468.62342151,0
+UFCS.US,D,20170202,000000,37.6521,37.9189,37.0436,37.595,34876.805203002,0
+UFCS.US,D,20170203,000000,37.91,38.1631,37.5999,38.0469,78115.024053996,0
+UFCS.US,D,20170206,000000,38.0813,38.0813,37.5566,37.6767,78258.24068718,0
+UFCS.US,D,20170207,000000,37.6846,37.91,37.3853,37.4405,70594.627230656,0
+UFCS.US,D,20170208,000000,37.335,37.4021,36.7689,37.2651,58825.470289538,0
+UFCS.US,D,20170209,000000,37.215,37.6767,37.0053,37.3016,94163.412736975,0
+UFCS.US,D,20170210,000000,37.5477,37.8322,37.3065,37.7013,98167.384141298,0
+UFCS.US,D,20170213,000000,37.6934,38.6908,37.6934,38.5745,54378.644615229,0
+UFCS.US,D,20170214,000000,38.3747,38.6248,38.1708,38.3816,57005.298611064,0
+UFCS.US,D,20170215,000000,38.2359,39.7511,37.977,39.1977,108374.36248783,0
+UFCS.US,D,20170216,000000,37.6029,38.039,33.8923,34.5508,350709.09448402,0
+UFCS.US,D,20170217,000000,34.1678,34.1678,32.5651,33.4796,362721.00869699,0
+UFCS.US,D,20170221,000000,33.4876,33.8676,33.4225,33.5761,122800.64504887,0
+UFCS.US,D,20170222,000000,33.2198,33.9483,33.0278,33.8361,131640.46319494,0
+UFCS.US,D,20170223,000000,34.1462,34.6877,33.7957,34.5508,87304.250156206,0
+UFCS.US,D,20170224,000000,34.1609,34.6365,33.9562,34.3696,64821.270187995,0
+UFCS.US,D,20170227,000000,34.4504,34.8688,34.1098,34.3117,102989.01079181,0
+UFCS.US,D,20170228,000000,34.1265,34.5823,33.7346,34.413,95106.001641899,0
+UFCS.US,D,20170301,000000,34.7526,35.4389,34.0547,35.3375,73618.428060355,0
+UFCS.US,D,20170302,000000,35.3168,35.431,34.8107,35.2498,68328.554119788,0
+UFCS.US,D,20170303,000000,35.2498,35.3641,34.8147,35.0874,71400.093827214,0
+UFCS.US,D,20170306,000000,34.8441,35.0215,34.6385,34.6975,87735.931497362,0
+UFCS.US,D,20170307,000000,34.4928,35.242,34.037,35.1297,96984.069406129,0
+UFCS.US,D,20170308,000000,35.177,35.3641,34.5675,34.5823,67447.924183829,0
+UFCS.US,D,20170309,000000,34.5823,35.0263,34.5006,34.5006,76046.000778856,0
+UFCS.US,D,20170310,000000,34.664,34.9909,34.6385,34.803,73149.165049498,0
+UFCS.US,D,20170313,000000,34.8107,35.1297,34.6385,34.7142,79386.706499002,0
+UFCS.US,D,20170314,000000,34.5006,35.3985,34.5006,35.177,83316.530284727,0
+UFCS.US,D,20170315,000000,35.3729,35.7638,35.1209,35.4546,76450.257658338,0
+UFCS.US,D,20170316,000000,35.5196,35.9647,35.171,35.2597,76825.058634542,0
+UFCS.US,D,20170317,000000,35.0539,35.6505,34.7064,35.494,241783.19560031,0
+UFCS.US,D,20170320,000000,35.3306,35.5196,34.9575,35.0146,80779.259719532,0
+UFCS.US,D,20170321,000000,35.2321,35.4468,34.5242,34.6059,126623.8181503,0
+UFCS.US,D,20170322,000000,34.5597,35.177,34.5597,34.7301,132364.67212728,0
+UFCS.US,D,20170323,000000,34.6887,35.0086,34.2575,34.6306,105210.39218736,0
+UFCS.US,D,20170324,000000,34.6887,35.1139,34.3874,34.4504,93321.38019152,0
+UFCS.US,D,20170327,000000,34.1748,34.6975,33.7996,34.5331,77578.72347016,0
+UFCS.US,D,20170328,000000,34.42,34.7596,34.292,34.7301,115133.98442994,0
+UFCS.US,D,20170329,000000,34.5823,34.664,34.3696,34.4603,63516.0689565,0
+UFCS.US,D,20170330,000000,34.4041,34.9791,34.1354,34.8835,103631.96205993,0
+UFCS.US,D,20170331,000000,34.8748,35.2951,34.6887,34.861,119767.70273195,0
+UFCS.US,D,20170403,000000,34.8835,35.0952,34.4041,34.5164,83313.483122318,0
+UFCS.US,D,20170404,000000,34.4287,34.7222,34.3117,34.5508,85406.883696725,0
+UFCS.US,D,20170405,000000,34.6975,34.8187,33.9887,34.1098,82900.084755611,0
+UFCS.US,D,20170406,000000,34.1442,34.2309,33.7268,34.2309,59926.511639687,0
+UFCS.US,D,20170407,000000,34.0221,34.2575,33.9197,34.1354,144179.53650452,0
+UFCS.US,D,20170410,000000,33.9374,34.9318,33.9297,34.8748,100870.21719734,0
+UFCS.US,D,20170411,000000,34.6385,35.0539,34.4041,35.0303,96182.665692782,0
+UFCS.US,D,20170412,000000,34.9575,34.9575,34.3796,34.7222,65445.938481668,0
+UFCS.US,D,20170413,000000,34.6542,34.9161,34.4928,34.7773,96489.413375204,0
+UFCS.US,D,20170417,000000,34.8441,35.2951,34.5902,35.1456,115334.08142807,0
+UFCS.US,D,20170418,000000,35.0874,35.1297,34.9082,34.9575,92520.992198977,0
+UFCS.US,D,20170419,000000,34.8688,35.3089,34.8531,34.8925,72897.266290423,0
+UFCS.US,D,20170420,000000,35.1456,35.1456,34.6818,34.8264,118828.16098943,0
+UFCS.US,D,20170421,000000,35.0086,35.2164,34.9239,34.9476,140200.95812027,0
+UFCS.US,D,20170424,000000,35.4852,35.8701,35.2321,35.6191,120128.28361691,0
+UFCS.US,D,20170425,000000,35.7795,36.4303,35.7795,35.8455,112108.15215863,0
+UFCS.US,D,20170426,000000,35.8533,36.4737,35.8533,36.0089,135895.31763754,0
+UFCS.US,D,20170427,000000,36.0168,36.4027,36.0168,36.2876,73521.934584096,0
+UFCS.US,D,20170428,000000,36.3279,36.5111,35.8376,35.8622,94493.521997859,0
+UFCS.US,D,20170501,000000,35.9518,36.2275,35.491,35.7077,69670.321300181,0
+UFCS.US,D,20170502,000000,35.7765,35.8533,35.3227,35.6101,90008.098933047,0
+UFCS.US,D,20170503,000000,33.8342,36.2432,33.8342,35.0628,103313.02572788,0
+UFCS.US,D,20170504,000000,35.2774,35.2951,34.9239,35.2774,80109.899710539,0
+UFCS.US,D,20170505,000000,35.3227,35.3227,34.672,34.8107,89315.377345592,0
+UFCS.US,D,20170508,000000,34.8107,35.0874,34.7596,34.9752,87564.274681702,0
+UFCS.US,D,20170509,000000,34.9752,35.4142,34.9663,35.0874,99742.767106317,0
+UFCS.US,D,20170510,000000,35.1623,35.2774,35.0215,35.0874,71742.39173773,0
+UFCS.US,D,20170511,000000,34.9082,34.9397,34.6385,34.803,68074.623919108,0
+UFCS.US,D,20170512,000000,34.803,34.803,34.4691,34.5597,80914.350586293,0
+UFCS.US,D,20170515,000000,34.7222,34.9575,34.6877,34.8264,74009.480569401,0
+UFCS.US,D,20170516,000000,34.9575,34.9575,34.5508,34.7861,96372.605482892,0
+UFCS.US,D,20170517,000000,34.2575,34.7773,34.2575,34.6059,132352.48347765,0
+UFCS.US,D,20170518,000000,34.6059,35.5117,34.6059,35.1927,112589.60381912,0
+UFCS.US,D,20170519,000000,35.1139,35.301,34.1521,35.2007,206657.53880064,0
+UFCS.US,D,20170522,000000,35.1623,35.2321,34.8807,34.9752,101910.31529932,0
+UFCS.US,D,20170523,000000,34.9752,35.2046,34.6818,35.1209,72406.673142709,0
+UFCS.US,D,20170524,000000,35.1209,35.3946,34.9161,34.9239,70399.608836534,0
+UFCS.US,D,20170525,000000,35.0795,35.3306,34.9239,35.2084,65992.396273532,0
+UFCS.US,D,20170526,000000,35.1927,35.3306,35.046,35.2321,36082.465795831,0
+UFCS.US,D,20170530,000000,35.2084,35.2164,34.9378,35.1533,72854.606016709,0
+UFCS.US,D,20170531,000000,35.2084,35.685,35.0362,35.4792,66911.623599993,0
+UFCS.US,D,20170601,000000,35.4792,35.8996,35.4792,35.8583,102670.07445976,0
+UFCS.US,D,20170602,000000,35.8248,36.768,35.6211,36.1615,106722.80046261,0
+UFCS.US,D,20170605,000000,36.2501,36.318,35.5875,35.5944,48978.057107166,0
+UFCS.US,D,20170606,000000,35.4399,35.6211,35.0618,35.0785,60896.525006284,0
+UFCS.US,D,20170607,000000,35.2252,35.3651,35.0618,35.1533,86666.377492098,0
+UFCS.US,D,20170608,000000,35.2084,36.0296,35.1533,35.5875,50838.857617749,0
+UFCS.US,D,20170609,000000,35.6613,36.5967,35.5875,36.2925,102462.867416,0
+UFCS.US,D,20170612,000000,36.2679,37.1529,36.07,36.2856,104754.33354694,0
+UFCS.US,D,20170613,000000,36.4814,36.9166,36.0385,36.9078,79453.744071981,0
+UFCS.US,D,20170614,000000,36.8014,37.0978,36.703,37.081,63600.373783125,0
+UFCS.US,D,20170615,000000,36.7375,37.335,36.7375,37.2357,67773.970561503,0
+UFCS.US,D,20170616,000000,36.958,37.5733,36.8586,37.3695,215154.04331539,0
+UFCS.US,D,20170619,000000,37.531,37.531,36.8417,36.9492,69734.311710753,0
+UFCS.US,D,20170620,000000,36.8417,36.9166,36.3909,36.5061,51577.286641327,0
+UFCS.US,D,20170621,000000,36.5061,36.5356,35.6436,35.8169,80136.308451409,0
+UFCS.US,D,20170622,000000,35.94,36.0059,35.3651,35.4083,81353.141973068,0
+UFCS.US,D,20170623,000000,35.5944,36.3023,35.2951,35.9066,190142.93426921,0
+UFCS.US,D,20170626,000000,35.8996,36.0138,35.6436,35.7668,49603.741121642,0
+UFCS.US,D,20170627,000000,35.873,35.9656,35.5875,35.6613,48207.125017902,0
+UFCS.US,D,20170628,000000,35.7835,36.3653,35.7835,36.1939,56997.172844642,0
+UFCS.US,D,20170629,000000,36.4401,36.5543,36.0208,36.4814,79309.511717995,0
+UFCS.US,D,20170630,000000,36.5543,36.6065,35.9233,36.1291,53594.50815553,0
+UFCS.US,D,20170703,000000,36.2856,36.8507,35.8869,36.6193,49439.194351601,0
+UFCS.US,D,20170705,000000,36.6292,36.6292,35.7274,36.0296,55589.383812072,0
+UFCS.US,D,20170706,000000,35.9656,35.9991,35.4959,35.6939,61819.815215957,0
+UFCS.US,D,20170707,000000,35.685,36.3348,35.562,36.1201,58261.745244028,0
+UFCS.US,D,20170710,000000,35.8996,36.0739,35.4231,35.5049,78620.853013751,0
+UFCS.US,D,20170711,000000,35.6121,35.685,34.8974,35.4959,73738.283115076,0
+UFCS.US,D,20170712,000000,35.6121,35.9153,35.4792,35.554,43314.397911198,0
+UFCS.US,D,20170713,000000,35.6121,35.8012,34.8974,35.7933,56907.789414003,0
+UFCS.US,D,20170714,000000,35.5787,36.4647,35.5787,35.8583,65595.249439668,0
+UFCS.US,D,20170717,000000,35.7431,36.0994,35.562,35.9153,59440.997095987,0
+UFCS.US,D,20170718,000000,35.8169,35.9656,35.5787,35.8485,33069.837894963,0
+UFCS.US,D,20170719,000000,35.9656,36.383,35.2863,36.3092,49367.078174608,0
+UFCS.US,D,20170720,000000,36.258,36.6449,36.1291,36.4737,43321.507956818,0
+UFCS.US,D,20170721,000000,36.7109,36.8507,36.383,36.5061,72106.019785104,0
+UFCS.US,D,20170724,000000,36.6124,36.6124,36.0296,36.4737,55200.36274463,0
+UFCS.US,D,20170725,000000,36.6449,37.2297,36.5701,36.9412,71638.788215853,0
+UFCS.US,D,20170726,000000,36.9325,36.9325,36.2925,36.3594,53094.773520591,0
+UFCS.US,D,20170727,000000,36.4243,36.8754,35.9991,36.318,53166.889697584,0
+UFCS.US,D,20170728,000000,36.3092,36.7109,36.0208,36.6775,27866.300222628,0
+UFCS.US,D,20170731,000000,36.9245,37.212,36.449,37.0141,79612.196517206,0
+UFCS.US,D,20170801,000000,37.2454,37.336,36.4647,36.8998,86162.579973949,0
+UFCS.US,D,20170802,000000,36.9078,37.0978,35.6358,36.1536,81062.64582349,0
+UFCS.US,D,20170803,000000,36.2856,36.4814,35.8012,36.3909,77810.30781318,0
+UFCS.US,D,20170804,000000,36.6715,36.8911,36.1124,36.3092,48911.019534186,0
+UFCS.US,D,20170807,000000,36.3348,36.7109,36.07,36.2196,54836.734697256,0
+UFCS.US,D,20170808,000000,36.062,36.5701,34.5115,36.0463,47474.79031914,0
+UFCS.US,D,20170809,000000,35.8485,36.2679,35.6939,36.2679,68790.707085025,0
+UFCS.US,D,20170810,000000,36.0296,36.2679,35.8583,36.0887,50973.948484512,0
+UFCS.US,D,20170811,000000,36.2334,36.2334,35.1533,35.177,86602.387081526,0
+UFCS.US,D,20170814,000000,35.5717,35.8169,35.3473,35.6358,54320.748529474,0
+UFCS.US,D,20170815,000000,35.7274,35.8583,35.1533,35.17,42376.887610288,0
+UFCS.US,D,20170816,000000,35.2321,35.7294,35.2321,35.3315,59024.551566871,0
+UFCS.US,D,20170817,000000,35.1288,35.4231,35.1288,35.2498,72133.444246778,0
+UFCS.US,D,20170818,000000,35.0195,35.3237,34.7074,34.7645,119774.81277757,0
+UFCS.US,D,20170821,000000,34.7823,34.9052,34.4967,34.5115,91865.852281222,0
+UFCS.US,D,20170822,000000,34.5862,35.2951,34.5862,35.185,77487.308597915,0
+UFCS.US,D,20170823,000000,34.8807,35.3995,34.8167,35.1032,67870.464037761,0
+UFCS.US,D,20170824,000000,35.1288,35.2498,34.8895,35.0283,44029.465356313,0
+UFCS.US,D,20170825,000000,35.0362,35.242,34.9299,35.1249,38338.381698673,0
+UFCS.US,D,20170828,000000,35.0943,35.5875,34.4642,34.8807,87672.956807593,0
+UFCS.US,D,20170829,000000,34.6936,34.8423,34.48,34.6198,115230.4779062,0
+UFCS.US,D,20170830,000000,34.4534,34.6591,34.2565,34.3706,82893.990430795,0
+UFCS.US,D,20170831,000000,34.4534,34.8177,33.4127,34.7349,110522.61198559,0
+UFCS.US,D,20170901,000000,34.7271,35.2823,34.6591,35.0736,76376.110039739,0
+UFCS.US,D,20170905,000000,34.9584,34.9584,33.1253,33.207,107685.70378358,0
+UFCS.US,D,20170906,000000,33.4392,33.8567,33.1657,33.7022,96910.937508333,0
+UFCS.US,D,20170907,000000,33.7613,33.7613,32.3081,32.5228,67128.987851775,0
+UFCS.US,D,20170908,000000,32.2894,33.588,32.1869,33.207,66251.405078225,0
+UFCS.US,D,20170911,000000,33.7022,34.5194,33.7022,34.2643,81449.635449327,0
+UFCS.US,D,20170912,000000,34.2978,34.4858,33.5534,34.2643,55010.422954521,0
+UFCS.US,D,20170913,000000,34.1413,34.3835,33.6244,34.2378,51816.996750769,0
+UFCS.US,D,20170914,000000,34.1816,34.3796,33.908,34.291,65240.762879519,0
+UFCS.US,D,20170915,000000,34.3382,34.7044,34.0251,34.6198,255095.23244076,0
+UFCS.US,D,20170918,000000,34.6877,34.7113,34.1511,34.282,77561.456216514,0
+UFCS.US,D,20170919,000000,34.6503,36.063,34.6503,35.048,131124.47702716,0
+UFCS.US,D,20170920,000000,35.0313,35.2124,34.5361,34.801,71130.927814493,0
+UFCS.US,D,20170921,000000,34.9486,35.0096,34.3461,34.7044,62486.128062542,0
+UFCS.US,D,20170922,000000,34.9584,37.3183,34.9584,37.2307,137079.64809351,0
+UFCS.US,D,20170925,000000,37.1864,37.5103,36.1891,37.4846,113911.05658346,0
+UFCS.US,D,20170926,000000,37.4602,37.6668,36.2708,37.5999,68498.179493842,0
+UFCS.US,D,20170927,000000,37.716,38.4338,37.0535,38.1454,132406.31668019,0
+UFCS.US,D,20170928,000000,37.9879,38.674,37.8125,38.485,69687.588553828,0
+UFCS.US,D,20170929,000000,38.4761,38.4761,37.6668,37.8469,78534.51674552,0
+UFCS.US,D,20171002,000000,37.8469,38.353,37.5073,38.3018,96847.962818565,0
+UFCS.US,D,20171003,000000,38.417,38.417,37.7072,38.4003,65847.148198742,0
+UFCS.US,D,20171004,000000,38.4516,38.5341,37.9041,38.0883,37570.496771816,0
+UFCS.US,D,20171005,000000,38.098,38.2192,37.3931,38.1935,54042.441029529,0
+UFCS.US,D,20171006,000000,38.1551,38.5341,38.1551,38.4938,44296.599927429,0
+UFCS.US,D,20171009,000000,38.485,38.7135,38.2025,38.2871,44044.701168355,0
+UFCS.US,D,20171010,000000,38.5007,38.7332,38.1177,38.3107,52373.61175066,0
+UFCS.US,D,20171011,000000,38.3708,38.7332,38.3107,38.4082,50349.280190838,0
+UFCS.US,D,20171012,000000,38.3924,38.9674,38.1768,38.3609,73507.714492858,0
+UFCS.US,D,20171013,000000,38.353,38.805,38.1296,38.3442,81867.096699245,0
+UFCS.US,D,20171016,000000,38.3767,39.0875,38.3767,38.6169,43728.811998708,0
+UFCS.US,D,20171017,000000,38.674,39.1199,37.591,38.5431,45511.402007483,0
+UFCS.US,D,20171018,000000,38.5588,39.18,38.5588,38.9143,53830.155381761,0
+UFCS.US,D,20171019,000000,38.9064,39.0294,38.5992,38.7735,48774.912946622,0
+UFCS.US,D,20171020,000000,39.1358,39.3592,38.5588,38.6169,68092.906893557,0
+UFCS.US,D,20171023,000000,38.7873,38.7873,38.4082,38.5254,30945.965696475,0
+UFCS.US,D,20171024,000000,38.5431,39.0029,38.4338,38.5658,44242.766724885,0
+UFCS.US,D,20171025,000000,38.5992,39.2165,38.4683,39.0875,48916.0981382,0
+UFCS.US,D,20171026,000000,39.2608,39.5413,38.7656,39.0875,43005.618787171,0
+UFCS.US,D,20171027,000000,38.8384,40.0287,38.8384,39.9637,97441.143767353,0
+UFCS.US,D,20171030,000000,39.7235,39.8378,38.0616,38.4082,74804.789957932,0
+UFCS.US,D,20171031,000000,38.2871,38.4761,37.6167,38.0616,76144.525696719,0
+UFCS.US,D,20171101,000000,38.0705,38.292,37.7092,37.8883,83002.672556686,0
+UFCS.US,D,20171102,000000,37.8972,38.5057,37.8726,38.2102,57108.902132941,0
+UFCS.US,D,20171103,000000,38.2025,38.2831,37.6334,38.0439,78339.498351398,0
+UFCS.US,D,20171106,000000,37.9228,38.8847,37.7486,38.4761,57286.653273417,0
+UFCS.US,D,20171107,000000,38.6327,38.7873,38.4427,38.485,74751.97247619,0
+UFCS.US,D,20171108,000000,36.5809,41.0762,36.5809,38.7735,74145.587156966,0
+UFCS.US,D,20171109,000000,38.7873,39.7797,38.2447,39.0029,63718.197396241,0
+UFCS.US,D,20171110,000000,38.9467,39.3927,38.7873,39.0029,47342.746614786,0
+UFCS.US,D,20171113,000000,38.805,39.2608,37.9228,38.5431,65560.714932375,0
+UFCS.US,D,20171114,000000,38.2102,38.6651,37.8549,38.4082,72349.792777757,0
+UFCS.US,D,20171115,000000,38.1768,39.0875,37.526,38.7567,55839.251129541,0
+UFCS.US,D,20171116,000000,38.797,38.9595,37.9612,38.5007,60388.664604924,0
+UFCS.US,D,20171117,000000,38.292,39.4351,38.292,39.2431,122594.45372591,0
+UFCS.US,D,20171120,000000,39.312,39.4184,38.7735,39.2785,52788.02583817,0
+UFCS.US,D,20171121,000000,39.4261,40.2335,39.3927,39.8624,90946.624954761,0
+UFCS.US,D,20171122,000000,39.7797,40.1448,39.5493,39.7067,55127.230846834,0
+UFCS.US,D,20171124,000000,39.5069,39.5069,39.1623,39.2943,18686.215607643,0
+UFCS.US,D,20171127,000000,39.2864,39.6309,39.0451,39.2864,49914.551687274,0
+UFCS.US,D,20171128,000000,39.3848,39.7974,39.0618,39.6221,73631.63243079,0
+UFCS.US,D,20171129,000000,39.7491,40.6726,39.0294,40.2591,49374.188220227,0
+UFCS.US,D,20171130,000000,40.4904,40.5505,39.6793,39.9184,64781.657076689,0
+UFCS.US,D,20171201,000000,40.0267,40.0267,38.9074,39.8032,46763.785757236,0
+UFCS.US,D,20171204,000000,40.078,40.6923,39.6793,40.3752,77147.042129004,0
+UFCS.US,D,20171205,000000,40.4009,40.4009,39.4124,39.4775,91628.173613385,0
+UFCS.US,D,20171206,000000,39.5443,39.9106,39.3405,39.4862,69279.268791134,0
+UFCS.US,D,20171207,000000,39.4291,39.5119,38.9152,39.2637,52363.454542633,0
+UFCS.US,D,20171208,000000,39.315,39.315,38.6986,38.7409,33529.959418596,0
+UFCS.US,D,20171211,000000,38.7409,38.7409,38.1177,38.2753,60184.504723578,0
+UFCS.US,D,20171212,000000,38.3078,38.8984,38.228,38.5234,94735.263548907,0
+UFCS.US,D,20171213,000000,38.5982,38.5982,37.7515,37.8825,90456.031807046,0
+UFCS.US,D,20171214,000000,37.8579,38.6818,37.4856,37.7427,83273.870011012,0
+UFCS.US,D,20171215,000000,37.7328,39.6606,37.7328,39.5384,236682.24572904,0
+UFCS.US,D,20171218,000000,39.5788,39.9687,38.7656,39.2549,74842.371627632,0
+UFCS.US,D,20171219,000000,39.2637,39.315,37.7888,38.2329,55403.506905174,0
+UFCS.US,D,20171220,000000,38.2753,38.3502,37.6264,37.7614,40910.18677116,0
+UFCS.US,D,20171221,000000,37.7841,38.1257,36.6282,37.659,23771.929666863,0
+UFCS.US,D,20171222,000000,37.7427,38.3895,37.3704,37.8185,69626.645305664,0
+UFCS.US,D,20171226,000000,37.7614,38.0243,37.3282,37.5526,37816.301206075,0
+UFCS.US,D,20171227,000000,37.5684,37.8499,37.3095,37.6087,98617.348456903,0
+UFCS.US,D,20171228,000000,37.7102,37.8923,37.4856,37.8422,38858.430749666,0
+UFCS.US,D,20171229,000000,37.8499,38.1591,37.6264,37.8579,67193.993983149,0
+UFCS.US,D,20180102,000000,37.6521,38.4063,37.6521,37.6521,159317.83934827,0
+UFCS.US,D,20180103,000000,37.527,37.527,36.896,36.9462,47485.963247971,0
+UFCS.US,D,20180104,000000,37.0604,37.3704,36.6203,36.9717,62674.036411044,0
+UFCS.US,D,20180105,000000,37.0968,37.0968,36.5001,36.9295,52858.110573557,0
+UFCS.US,D,20180108,000000,36.8457,37.0515,36.0316,36.5318,84965.045147541,0
+UFCS.US,D,20180109,000000,36.6292,37.0791,36.0817,36.1742,98169.415582903,0
+UFCS.US,D,20180110,000000,36.0138,36.3407,35.4271,36.0001,73972.914620504,0
+UFCS.US,D,20180111,000000,36.0897,36.3722,35.7313,36.2983,69039.558681692,0
+UFCS.US,D,20180112,000000,36.2895,37.1973,36.2541,37.1056,56722.928227908,0
+UFCS.US,D,20180116,000000,37.1677,37.3774,36.6371,36.7207,50517.88984409,0
+UFCS.US,D,20180117,000000,36.8044,37.6767,36.705,37.5034,53517.313374523,0
+UFCS.US,D,20180118,000000,37.527,38.4309,37.145,37.1933,39463.800348087,0
+UFCS.US,D,20180119,000000,37.2021,37.9681,34.9259,37.6442,43709.513303457,0
+UFCS.US,D,20180122,000000,37.6087,37.9346,37.2021,37.6264,40573.983185459,0
+UFCS.US,D,20180123,000000,37.527,37.9268,37.0101,37.1352,68002.507742114,0
+UFCS.US,D,20180124,000000,37.2938,37.7328,36.3879,36.5701,81967.653058714,0
+UFCS.US,D,20180125,000000,36.4382,36.9717,36.2146,36.829,51776.36791866,0
+UFCS.US,D,20180126,000000,36.9373,37.1303,36.324,36.6735,58560.367160028,0
+UFCS.US,D,20180129,000000,36.6548,36.766,36.0266,36.2235,40398.263486589,0
+UFCS.US,D,20180130,000000,36.073,36.7621,36.073,36.2895,39489.193368154,0
+UFCS.US,D,20180131,000000,36.4224,36.7532,35.941,36.0405,44635.850675538,0
+UFCS.US,D,20180201,000000,35.941,36.4569,35.6653,36.4037,53425.898502278,0
+UFCS.US,D,20180202,000000,36.5642,36.6046,36.069,36.1555,53130.323748686,0
+UFCS.US,D,20180205,000000,35.8485,36.5101,34.3874,34.4367,58000.70499773,0
+UFCS.US,D,20180206,000000,34.0547,34.8374,32.5779,34.0379,106343.9366032,0
+UFCS.US,D,20180207,000000,33.9374,34.7369,33.8262,34.4632,82853.361598686,0
+UFCS.US,D,20180208,000000,34.7369,35.4389,33.7977,33.8222,111845.08047073,0
+UFCS.US,D,20180209,000000,34.096,35.0195,33.5131,33.7149,149401.35715131,0
+UFCS.US,D,20180212,000000,33.7977,35.2007,33.522,34.603,124772.15912695,0
+UFCS.US,D,20180213,000000,34.3372,34.8197,33.8222,34.0547,100777.78660429,0
+UFCS.US,D,20180214,000000,32.3524,34.7123,32.3524,34.3796,172735.51115219,0
+UFCS.US,D,20180215,000000,34.7291,37.0515,34.5607,36.7798,283156.55105751,0
+UFCS.US,D,20180216,000000,36.7207,38.1257,36.7207,37.7427,562593.53253545,0
+UFCS.US,D,20180220,000000,37.4424,37.7102,36.8044,37.3449,160436.14795206,0
+UFCS.US,D,20180221,000000,37.5113,38.1257,37.0358,37.3282,133533.76677121,0
+UFCS.US,D,20180222,000000,37.5192,37.5763,37.0968,37.0968,124602.5337529,0
+UFCS.US,D,20180223,000000,37.3095,37.4699,36.6046,37.212,127360.21573228,0
+UFCS.US,D,20180226,000000,37.212,38.0075,37.0968,37.6521,110026.94023386,0
+UFCS.US,D,20180227,000000,37.659,37.8499,37.3449,37.3537,308955.8594466,0
+UFCS.US,D,20180228,000000,37.4424,37.7761,36.9295,36.9462,203962.83151102,0
+UFCS.US,D,20180301,000000,36.9629,37.8272,36.7798,37.0702,143532.52235319,0
+UFCS.US,D,20180302,000000,36.8044,37.6264,36.5642,37.4355,127280.98950966,0
+UFCS.US,D,20180305,000000,37.3704,38.101,37.3704,37.7761,138168.50079403,0
+UFCS.US,D,20180306,000000,37.9681,38.3934,37.2908,38.226,119224.29210248,0
+UFCS.US,D,20180307,000000,37.909,38.8542,37.8834,38.6878,135421.99174346,0
+UFCS.US,D,20180308,000000,38.7626,38.862,38.2359,38.6621,119485.33234879,0
+UFCS.US,D,20180309,000000,38.9231,39.9735,38.4357,39.9066,129659.80762963,0
+UFCS.US,D,20180312,000000,39.7904,40.3655,39.3888,40.2482,137233.02193472,0
+UFCS.US,D,20180313,000000,40.4747,40.4747,39.882,40.0927,70156.851564684,0
+UFCS.US,D,20180314,000000,40.1754,40.3408,39.7648,39.8328,143920.52769983,0
+UFCS.US,D,20180315,000000,40.0159,40.5771,38.5855,40.452,165907.83591631,0
+UFCS.US,D,20180316,000000,40.5091,41.153,40.1154,40.7504,251199.94316233,0
+UFCS.US,D,20180319,000000,40.7365,40.9433,40.3024,40.7188,86429.714545063,0
+UFCS.US,D,20180320,000000,40.8774,41.3204,40.7682,40.9266,92787.111049289,0
+UFCS.US,D,20180321,000000,40.9433,41.1195,40.6499,40.7504,59428.808446354,0
+UFCS.US,D,20180322,000000,40.4747,41.0684,40.1508,40.1852,155715.07766102,0
+UFCS.US,D,20180323,000000,40.1754,40.2847,39.2204,39.247,91756.154434528,0
+UFCS.US,D,20180326,000000,39.6644,39.754,38.9555,39.4498,126887.90555901,0
+UFCS.US,D,20180327,000000,39.5473,39.9333,39.0551,39.2204,108000.57723243,0
+UFCS.US,D,20180328,000000,39.315,40.142,38.7538,40.1341,130227.59555836,0
+UFCS.US,D,20180329,000000,40.3024,40.3024,39.7994,40.0002,213635.54071533,0
+UFCS.US,D,20180402,000000,39.7904,39.7904,38.8877,39.315,118587.43515919,0
+UFCS.US,D,20180403,000000,39.4232,40.0406,38.4713,39.9066,82764.993888849,0
+UFCS.US,D,20180404,000000,39.4882,40.0839,39.4006,39.8642,111916.18092692,0
+UFCS.US,D,20180405,000000,40.0661,40.3191,39.7648,40.2227,85320.547428493,0
+UFCS.US,D,20180406,000000,40.1006,40.6677,39.7727,39.9903,92073.059324977,0
+UFCS.US,D,20180409,000000,40.1675,40.3487,39.6644,40.0406,77608.179373439,0
+UFCS.US,D,20180410,000000,40.2315,40.6598,40.0159,40.4816,64926.905151478,0
+UFCS.US,D,20180411,000000,40.5771,40.7799,40.1675,40.5771,93665.709543642,0
+UFCS.US,D,20180412,000000,40.7188,40.8646,40.4274,40.7288,43985.789361797,0
+UFCS.US,D,20180413,000000,40.9109,40.9109,40.4049,40.5938,52489.40392217,0
+UFCS.US,D,20180416,000000,40.7849,41.3352,39.9735,41.0261,101711.23402198,0
+UFCS.US,D,20180417,000000,41.1943,41.3687,40.581,41.0684,96269.001961014,0
+UFCS.US,D,20180418,000000,41.1363,41.5793,40.8607,41.1363,66696.290789816,0
+UFCS.US,D,20180419,000000,41.1028,41.6601,41.1028,41.2958,54358.330199175,0
+UFCS.US,D,20180420,000000,41.2869,41.605,40.6499,41.5105,79732.051571927,0
+UFCS.US,D,20180423,000000,41.7378,41.7714,41.2269,41.7378,41331.710904289,0
+UFCS.US,D,20180424,000000,41.721,42.0637,41.4572,41.9377,73700.701445375,0
+UFCS.US,D,20180425,000000,42.0224,42.1818,40.1852,41.8609,74742.830988965,0
+UFCS.US,D,20180426,000000,41.9525,42.1818,41.597,41.9889,59427.792725551,0
+UFCS.US,D,20180427,000000,42.0224,42.363,41.6601,42.1966,60549.148491754,0
+UFCS.US,D,20180430,000000,42.2882,42.491,41.7851,42.0312,62839.598901888,0
+UFCS.US,D,20180501,000000,41.9062,42.104,41.5272,42.0392,91190.397947413,0
+UFCS.US,D,20180502,000000,41.8796,42.2222,41.4307,41.5025,53050.081805272,0
+UFCS.US,D,20180503,000000,41.3687,41.536,40.6332,40.9266,80061.145112008,0
+UFCS.US,D,20180504,000000,40.7936,41.7891,40.7936,41.4307,57571.055098178,0
+UFCS.US,D,20180507,000000,41.4375,41.8117,40.7188,41.5793,71293.443142928,0
+UFCS.US,D,20180508,000000,41.7123,42.2222,41.2013,41.7714,109391.09901136,0
+UFCS.US,D,20180509,000000,43.1152,43.8615,41.7123,43.7,115311.73557041,0
+UFCS.US,D,20180510,000000,43.9264,43.9264,42.9813,43.252,65959.893207845,0
+UFCS.US,D,20180511,000000,43.2442,43.4097,42.8238,43.0167,59599.449541211,0
+UFCS.US,D,20180514,000000,43.1772,43.1772,42.2222,42.3482,119435.56202946,0
+UFCS.US,D,20180515,000000,42.4653,42.7578,42.0706,42.6898,138347.2676553,0
+UFCS.US,D,20180516,000000,42.9173,43.8418,42.7992,43.5936,159208.14150157,0
+UFCS.US,D,20180517,000000,43.6035,44.4286,42.9173,44.1342,115708.88240428,0
+UFCS.US,D,20180518,000000,44.3615,44.848,43.9353,44.3615,363398.4944724,0
+UFCS.US,D,20180521,000000,44.6126,45.5587,44.4384,45.3806,93990.740200512,0
+UFCS.US,D,20180522,000000,45.3993,45.4239,44.6864,44.6954,75184.669538149,0
+UFCS.US,D,20180523,000000,44.6638,44.9297,44.3034,44.528,45192.465675428,0
+UFCS.US,D,20180524,000000,44.4551,44.7465,43.9599,44.588,79061.675842131,0
+UFCS.US,D,20180525,000000,44.6294,44.8312,44.3774,44.588,42717.154079199,0
+UFCS.US,D,20180529,000000,44.4128,44.5753,43.9531,44.3862,70317.335451514,0
+UFCS.US,D,20180530,000000,44.4945,45.5037,43.886,45.3461,83962.528715257,0
+UFCS.US,D,20180531,000000,45.2645,45.7085,44.7425,45.0881,59526.317643415,0
+UFCS.US,D,20180601,000000,45.2645,45.5765,44.9179,45.4417,73786.021992803,0
+UFCS.US,D,20180604,000000,45.3235,46.2213,45.3235,46.0529,87083.838742015,0
+UFCS.US,D,20180605,000000,46.114,46.181,45.4898,46.1485,123706.6680049,0
+UFCS.US,D,20180606,000000,46.2578,47.5495,46.0776,47.4333,151991.44519824,0
+UFCS.US,D,20180607,000000,47.1793,49.1385,46.9175,47.7109,457751.84699949,0
+UFCS.US,D,20180608,000000,47.7109,48.0802,47.4579,47.769,63553.6506262,0
+UFCS.US,D,20180611,000000,47.7602,48.4532,46.9686,47.07,154060.46847338,0
+UFCS.US,D,20180612,000000,46.2893,47.0317,45.6936,45.8778,118796.67364454,0
+UFCS.US,D,20180613,000000,45.8531,46.9302,45.61,45.6582,109897.94369191,0
+UFCS.US,D,20180614,000000,45.6986,46.4065,45.1886,45.4417,111777.02717695,0
+UFCS.US,D,20180615,000000,45.2142,45.8531,45.0291,45.7429,131878.14186277,0
+UFCS.US,D,20180618,000000,45.5233,46.6427,45.231,45.7085,89194.506570068,0
+UFCS.US,D,20180619,000000,45.4514,46.4666,45.2645,46.0462,109316.95139276,0
+UFCS.US,D,20180620,000000,46.0963,46.4891,45.7567,45.862,194522.72237055,0
+UFCS.US,D,20180621,000000,45.802,46.4773,45.2221,45.288,105683.71808142,0
+UFCS.US,D,20180622,000000,45.5233,48.4257,45.3856,46.6427,267397.6428033,0
+UFCS.US,D,20180625,000000,46.5946,47.4609,46.1643,46.5591,84555.709664045,0
+UFCS.US,D,20180626,000000,46.5758,46.9115,46.4005,46.5946,62732.948217602,0
+UFCS.US,D,20180627,000000,46.6584,46.6584,45.415,45.4327,65600.328043682,0
+UFCS.US,D,20180628,000000,45.4417,46.0295,45.0458,45.6749,57479.640225934,0
+UFCS.US,D,20180629,000000,45.9349,46.3464,45.6178,45.8207,72264.472230328,0
+UFCS.US,D,20180702,000000,45.6503,46.5492,45.6011,46.4666,86194.067318832,0
+UFCS.US,D,20180703,000000,46.4724,46.9962,46.3828,46.7441,42551.591588356,0
+UFCS.US,D,20180705,000000,46.8623,47.1399,46.4556,47.1301,59915.338710857,0
+UFCS.US,D,20180706,000000,46.8012,47.0621,46.4626,46.6023,105281.49264355,0
+UFCS.US,D,20180709,000000,46.6841,47.2817,46.3464,46.8711,386536.61435837,0
+UFCS.US,D,20180710,000000,47.0543,47.4166,46.5246,47.0543,68996.898407978,0
+UFCS.US,D,20180711,000000,46.88,47.1645,46.3651,46.6664,60886.367798257,0
+UFCS.US,D,20180712,000000,46.9252,46.9252,46.1948,46.6113,38649.192264305,0
+UFCS.US,D,20180713,000000,46.499,47.4806,46.499,47.0621,54080.02269923,0
+UFCS.US,D,20180716,000000,47.0543,47.4166,46.8012,47.392,24386.440752509,0
+UFCS.US,D,20180717,000000,47.3299,47.6431,47.1645,47.3466,36689.866835857,0
+UFCS.US,D,20180718,000000,47.3743,47.7022,47.2226,47.6499,47297.039178665,0
+UFCS.US,D,20180719,000000,47.5327,47.5327,46.9145,47.2738,57763.026329893,0
+UFCS.US,D,20180720,000000,47.2492,47.9374,47.1557,47.8793,48281.2726365,0
+UFCS.US,D,20180723,000000,47.7847,48.2062,47.4087,47.8192,51547.830738048,0
+UFCS.US,D,20180724,000000,48.0044,49.9123,48.0044,49.7203,114109.12213999,0
+UFCS.US,D,20180725,000000,49.7952,50.0886,49.2802,50.0206,90457.047527849,0
+UFCS.US,D,20180726,000000,50.2323,51.2748,50.1211,51.2227,84803.545539909,0
+UFCS.US,D,20180727,000000,51.3152,51.7406,50.5503,50.8881,96501.602024837,0
+UFCS.US,D,20180730,000000,50.6093,51.6254,50.6093,50.9382,74939.880824693,0
+UFCS.US,D,20180731,000000,51.1735,51.1735,50.4844,50.6783,111164.5475329,0
+UFCS.US,D,20180801,000000,50.8447,51.2484,50.0817,51.2484,137726.66224484,0
+UFCS.US,D,20180802,000000,51.3104,51.7179,50.5779,51.2317,80823.951434851,0
+UFCS.US,D,20180803,000000,51.081,51.3005,50.0462,50.3898,40402.3263698,0
+UFCS.US,D,20180806,000000,50.1802,50.6459,49.7726,50.1615,34313.080157492,0
+UFCS.US,D,20180807,000000,50.188,50.2658,49.5432,49.6209,82496.843596931,0
+UFCS.US,D,20180808,000000,47.1291,47.1291,37.7062,44.655,329880.72370344,0
+UFCS.US,D,20180809,000000,44.0357,44.2041,42.872,43.7059,94843.945674797,0
+UFCS.US,D,20180810,000000,43.4765,43.9521,42.2311,43.6793,82208.378888959,0
+UFCS.US,D,20180813,000000,43.6035,44.2651,42.6554,43.9206,79840.733697818,0
+UFCS.US,D,20180814,000000,43.638,44.5566,43.0207,44.5389,73870.326819429,0
+UFCS.US,D,20180815,000000,44.2927,45.2113,44.2927,45.043,127303.33536732,0
+UFCS.US,D,20180816,000000,45.1572,45.93,45.1572,45.2477,123047.46520393,0
+UFCS.US,D,20180817,000000,45.1038,45.1472,44.5389,44.6974,67180.789612714,0
+UFCS.US,D,20180820,000000,44.9356,45.9339,44.4856,45.2822,96369.558320483,0
+UFCS.US,D,20180821,000000,45.2388,46.2076,45.0794,45.351,68998.929849583,0
+UFCS.US,D,20180822,000000,45.1572,45.5372,44.8401,44.9444,59539.52201385,0
+UFCS.US,D,20180823,000000,44.8116,45.0794,43.8851,44.3774,59763.996311252,0
+UFCS.US,D,20180824,000000,44.3971,45.1649,44.0082,45.0163,34227.759610064,0
+UFCS.US,D,20180827,000000,45.0074,45.7232,44.8568,45.0074,42764.892956927,0
+UFCS.US,D,20180828,000000,44.9986,45.3343,44.3774,44.5024,24860.782367379,0
+UFCS.US,D,20180829,000000,44.3695,44.8401,44.0535,44.2553,71685.511372778,0
+UFCS.US,D,20180830,000000,44.5211,44.6393,43.9186,44.3705,45354.981003864,0
+UFCS.US,D,20180831,000000,44.3538,44.3538,43.6262,44.0613,150624.28499778,0
+UFCS.US,D,20180904,000000,43.9451,44.4177,43.4715,44.2208,44043.685447551,0
+UFCS.US,D,20180905,000000,44.1036,44.7278,43.757,44.5585,33603.091316391,0
+UFCS.US,D,20180906,000000,44.5664,45.2625,44.2996,44.7278,42241.796743526,0
+UFCS.US,D,20180907,000000,44.6393,45.1532,44.3932,45.0213,50466.088083151,0
+UFCS.US,D,20180910,000000,45.0301,45.3856,44.3528,45.0301,123042.38659992,0
+UFCS.US,D,20180911,000000,45.0114,45.8295,44.7732,45.287,84824.875676766,0
+UFCS.US,D,20180912,000000,45.3038,45.4751,44.7191,44.7191,68455.519220128,0
+UFCS.US,D,20180913,000000,44.7348,45.8758,44.3448,45.5362,97336.524524673,0
+UFCS.US,D,20180914,000000,45.5362,46.3681,45.5362,46.0697,57177.971147526,0
+UFCS.US,D,20180917,000000,45.9034,46.3918,44.7899,45.1807,120140.47226655,0
+UFCS.US,D,20180918,000000,45.2625,45.5175,44.5359,45.3235,82901.100476414,0
+UFCS.US,D,20180919,000000,45.3667,45.9457,44.9671,45.0764,121823.52163665,0
+UFCS.US,D,20180920,000000,45.226,45.9181,44.7445,45.2792,61942.717433086,0
+UFCS.US,D,20180921,000000,45.2181,46.5236,44.9848,46.0609,163890.61440211,0
+UFCS.US,D,20180924,000000,45.9181,46.0776,45.226,45.349,80041.846416757,0
+UFCS.US,D,20180925,000000,45.3667,45.7675,44.7348,45.3402,95291.878548797,0
+UFCS.US,D,20180926,000000,45.3667,45.8354,45.0251,45.2083,40380.996232943,0
+UFCS.US,D,20180927,000000,45.2181,45.8493,44.7968,45.1098,70948.098070003,0
+UFCS.US,D,20180928,000000,45.1098,45.5272,44.8795,45.162,63051.884549656,0
+UFCS.US,D,20181001,000000,45.2181,45.2358,43.6518,43.8368,53435.039989502,0
+UFCS.US,D,20181002,000000,43.8822,44.0948,43.002,43.7316,47637.305647575,0
+UFCS.US,D,20181003,000000,43.4214,43.9451,43.1152,43.5425,45552.030839591,0
+UFCS.US,D,20181004,000000,43.5356,43.891,43.1005,43.2343,47006.543029087,0
+UFCS.US,D,20181005,000000,43.1615,43.766,42.9528,43.3101,52258.835299952,0
+UFCS.US,D,20181008,000000,43.3042,44.0702,42.8573,43.634,75467.039921305,0
+UFCS.US,D,20181009,000000,43.6429,44.9306,43.3663,44.6737,69703.840086671,0
+UFCS.US,D,20181010,000000,44.6215,44.9582,44.3448,44.3705,93618.986386717,0
+UFCS.US,D,20181011,000000,44.2553,44.4345,43.1792,43.3476,96736.233530265,0
+UFCS.US,D,20181012,000000,43.7944,44.2375,42.1217,42.6475,117965.81402792,0
+UFCS.US,D,20181015,000000,42.6544,42.6544,41.1343,41.853,81078.897356334,0
+UFCS.US,D,20181016,000000,42.0766,43.5425,41.9092,43.386,71940.457294261,0
+UFCS.US,D,20181017,000000,43.2865,43.7503,42.6111,43.2245,84203.254545501,0
+UFCS.US,D,20181018,000000,43.3476,43.6715,43.0109,43.3042,35003.770303342,0
+UFCS.US,D,20181019,000000,43.3386,44.0476,43.3386,43.7413,47648.478576406,0
+UFCS.US,D,20181022,000000,43.7413,44.3084,43.5169,43.6429,38417.607921285,0
+UFCS.US,D,20181023,000000,43.2776,44.0525,43.0728,43.5799,61967.094732351,0
+UFCS.US,D,20181024,000000,43.5986,43.9618,43.1428,43.2678,69015.181382427,0
+UFCS.US,D,20181025,000000,43.4912,44.1942,40.0209,43.9973,82167.75005685,0
+UFCS.US,D,20181026,000000,43.6606,44.6028,42.6721,44.461,47012.637353903,0
+UFCS.US,D,20181029,000000,44.8972,46.3641,44.653,46.2765,127986.91546755,0
+UFCS.US,D,20181030,000000,46.3267,48.1264,46.3267,47.9472,72247.204976682,0
+UFCS.US,D,20181031,000000,48.2505,48.3883,47.6411,47.8853,113726.19539736,0
+UFCS.US,D,20181101,000000,47.8773,48.1786,46.8495,47.7356,62569.417168365,0
+UFCS.US,D,20181102,000000,47.8853,48.4719,47.6618,48.4099,52623.479068129,0
+UFCS.US,D,20181105,000000,48.4198,49.6445,48.1176,48.9622,96182.665692782,0
+UFCS.US,D,20181106,000000,48.792,49.4881,46.8269,49.2802,80528.376681259,0
+UFCS.US,D,20181107,000000,48.4809,49.8149,44.2248,44.4797,112110.18360023,0
+UFCS.US,D,20181108,000000,44.3783,46.7638,44.3783,45.2083,116326.44065233,0
+UFCS.US,D,20181109,000000,45.1452,45.546,44.7968,44.9671,65809.566529042,0
+UFCS.US,D,20181112,000000,44.8795,45.4052,44.3705,44.3783,109082.31988733,0
+UFCS.US,D,20181113,000000,44.2553,44.5664,43.6518,43.8024,66880.136255109,0
+UFCS.US,D,20181114,000000,43.9618,44.6904,42.8503,43.4381,122690.94720218,0
+UFCS.US,D,20181115,000000,43.253,44.6028,43.253,44.4079,76847.404492202,0
+UFCS.US,D,20181116,000000,44.1854,44.8529,43.9254,44.8155,116571.22936579,0
+UFCS.US,D,20181119,000000,44.8342,45.6258,43.2865,45.4918,122605.62665474,0
+UFCS.US,D,20181120,000000,45.0921,46.6565,45.0921,46.2213,69341.2277601,0
+UFCS.US,D,20181121,000000,46.2313,46.8179,45.7419,46.1426,33163.284208813,0
+UFCS.US,D,20181123,000000,46.0175,46.8987,46.0175,46.7028,15061.108062734,0
+UFCS.US,D,20181126,000000,46.8179,46.9234,45.8866,46.4783,67529.181848047,0
+UFCS.US,D,20181127,000000,46.4704,46.4704,45.5736,46.0008,60794.952926012,0
+UFCS.US,D,20181128,000000,46.0098,46.7805,45.6218,46.693,67460.112833462,0
+UFCS.US,D,20181129,000000,46.5315,47.2404,46.4576,47.0591,41323.585137867,0
+UFCS.US,D,20181130,000000,47.0681,48.3401,47.0681,48.2062,88801.422619416,0
+UFCS.US,D,20181203,000000,48.4552,48.6709,47.1321,48.3047,57043.896001567,0
+UFCS.US,D,20181204,000000,48.1067,48.6079,46.693,47.0179,120624.97108944,0
+UFCS.US,D,20181206,000000,46.5768,47.2847,45.6552,47.1232,51516.343393164,0
+UFCS.US,D,20181207,000000,47.0257,48.5468,47.0257,48.4208,106869.0642582,0
+UFCS.US,D,20181210,000000,48.538,48.5547,47.4707,48.3498,72841.401646273,0
+UFCS.US,D,20181211,000000,48.5281,48.5281,47.3743,47.8202,78129.244145234,0
+UFCS.US,D,20181212,000000,48.2062,48.4208,47.5081,47.9541,73962.757412476,0
+UFCS.US,D,20181213,000000,47.964,48.1353,46.8279,47.3014,48181.731997833,0
+UFCS.US,D,20181214,000000,47.1587,47.6341,45.9781,47.4185,76671.684793331,0
+UFCS.US,D,20181217,000000,47.4284,47.7493,46.5098,46.7727,136455.99552063,0
+UFCS.US,D,20181218,000000,47.0591,47.2118,46.4349,47.0504,91174.14641457,0
+UFCS.US,D,20181219,000000,47.0504,48.3224,46.6604,47.2847,77334.950477507,0
+UFCS.US,D,20181220,000000,47.2502,47.6952,46.7471,47.392,99485.789743228,0
+UFCS.US,D,20181221,000000,47.2935,48.2505,46.8189,48.2318,856012.92658365,0
+UFCS.US,D,20181224,000000,47.9453,48.5468,47.1764,47.4983,109577.99163905,0
+UFCS.US,D,20181226,000000,47.7139,48.6984,46.8466,48.6343,98890.577352834,0
+UFCS.US,D,20181227,000000,48.3401,48.9219,47.4796,48.7083,94475.23902341,0
+UFCS.US,D,20181228,000000,48.7083,49.2192,48.5902,49.2005,109647.06065365,0
+UFCS.US,D,20181231,000000,49.2192,49.7805,48.5202,49.619,98177.541349325,0
+UFCS.US,D,20190102,000000,49.2192,49.2192,46.7215,49.047,142913.94838433,0
+UFCS.US,D,20190103,000000,49.037,49.4497,48.5812,48.9583,114084.74484072,0
+UFCS.US,D,20190104,000000,49.0745,50.2983,48.917,49.6632,86545.506716574,0
+UFCS.US,D,20190107,000000,49.558,49.6632,48.8599,49.1355,126388.17092408,0
+UFCS.US,D,20190108,000000,49.3246,49.3246,47.6952,48.3124,152394.68635692,0
+UFCS.US,D,20190109,000000,48.3224,48.6984,48.2189,48.3124,198234.16618368,0
+UFCS.US,D,20190110,000000,48.151,48.5015,47.7406,47.767,96663.10163247,0
+UFCS.US,D,20190111,000000,47.7139,48.0625,46.9982,47.1685,71275.160168479,0
+UFCS.US,D,20190114,000000,47.0681,47.8035,46.5964,47.0257,56399.929012643,0
+UFCS.US,D,20190115,000000,46.9607,47.7838,46.6753,46.9982,46336.167299291,0
+UFCS.US,D,20190116,000000,47.0257,47.1054,46.6487,47.0434,46105.598677073,0
+UFCS.US,D,20190117,000000,46.9242,47.9453,40.3398,47.1232,76862.640304243,0
+UFCS.US,D,20190118,000000,47.1232,47.8389,46.8741,47.5701,72967.351025811,0
+UFCS.US,D,20190122,000000,47.3102,47.6421,46.247,46.5964,48931.333950241,0
+UFCS.US,D,20190123,000000,46.5866,47.0434,46.2568,46.883,82704.050640686,0
+UFCS.US,D,20190124,000000,46.7215,47.5613,46.5679,46.5866,42568.858842002,0
+UFCS.US,D,20190125,000000,46.6654,46.9794,45.288,45.5194,49829.231139845,0
+UFCS.US,D,20190128,000000,45.4061,45.6278,45.0665,45.35,41089.969353241,0
+UFCS.US,D,20190129,000000,45.3589,45.5479,44.9937,44.9937,34489.815577166,0
+UFCS.US,D,20190130,000000,45.0823,46.2381,44.6176,46.112,55525.3934015,0
+UFCS.US,D,20190131,000000,46.121,46.7638,45.9781,46.5315,62928.982332528,0
+UFCS.US,D,20190201,000000,46.693,47.1271,46.5148,46.9075,50132.931659859,0
+UFCS.US,D,20190204,000000,46.7727,47.6154,46.63,47.6154,58017.972251375,0
+UFCS.US,D,20190205,000000,47.8202,47.8566,47.2975,47.775,40007.210977541,0
+UFCS.US,D,20190206,000000,47.8291,47.9738,47.3643,47.6578,37510.569244455,0
+UFCS.US,D,20190207,000000,47.5888,48.0989,47.392,47.8665,35591.872648117,0
+UFCS.US,D,20190208,000000,47.8124,48.3124,47.5741,48.1441,38628.877848251,0
+UFCS.US,D,20190211,000000,47.9915,48.3224,47.4451,48.276,33876.320212323,0
+UFCS.US,D,20190212,000000,48.3401,48.4385,47.8566,48.3578,29444.730350055,0
+UFCS.US,D,20190213,000000,48.3498,48.725,48.0899,48.3047,39743.123568834,0
+UFCS.US,D,20190214,000000,48.2505,48.4552,47.7838,48.2406,78575.145577629,0
+UFCS.US,D,20190215,000000,48.4021,48.9939,48.3755,48.5547,142189.73945199,0
+UFCS.US,D,20190219,000000,48.4385,49.2438,48.2643,49.2438,104097.16218757,0
+UFCS.US,D,20190220,000000,44.7505,47.7376,44.2435,44.3321,187590.42789198,0
+UFCS.US,D,20190221,000000,44.2503,45.2358,43.4097,44.8519,93533.665839288,0
+UFCS.US,D,20190222,000000,44.8519,44.8519,42.7834,43.0531,68230.029201924,0
+UFCS.US,D,20190225,000000,42.9773,43.0698,42.3355,42.6928,73094.316126151,0
+UFCS.US,D,20190226,000000,42.6928,43.4361,42.5314,42.8819,40948.784161664,0
+UFCS.US,D,20190227,000000,42.8917,43.2462,42.7469,43.1851,62386.587423875,0
+UFCS.US,D,20190228,000000,43.1122,43.9521,42.7263,43.8969,47395.564096528,0
+UFCS.US,D,20190301,000000,43.9234,44.3735,43.385,44.2572,61697.928719631,0
+UFCS.US,D,20190304,000000,44.2572,44.3922,43.1772,43.2126,51291.869095762,0
+UFCS.US,D,20190305,000000,43.2944,43.5918,42.87,43.4471,34875.789482199,0
+UFCS.US,D,20190306,000000,43.1939,43.4114,42.2301,42.3029,56593.931685962,0
+UFCS.US,D,20190307,000000,42.3837,42.4289,41.5646,41.5646,46646.977864924,0
+UFCS.US,D,20190308,000000,41.5557,41.9181,41.1679,41.6896,44457.083814259,0
+UFCS.US,D,20190311,000000,41.6621,41.8392,41.2574,41.4828,80192.17309556,0
+UFCS.US,D,20190312,000000,41.6532,41.7911,40.9256,41.0517,44443.879443823,0
+UFCS.US,D,20190313,000000,40.9433,41.412,40.7001,40.8892,46613.459078433,0
+UFCS.US,D,20190314,000000,41.0319,41.0684,40.6362,40.8705,48636.774917452,0
+UFCS.US,D,20190315,000000,40.8794,41.8895,40.8794,41.1136,185132.3835494,0
+UFCS.US,D,20190318,000000,41.2672,41.2672,40.5564,40.8705,64270.749512921,0
+UFCS.US,D,20190319,000000,40.9877,40.9877,40.2128,40.2955,29404.101517946,0
+UFCS.US,D,20190320,000000,40.2857,40.9965,40.1597,40.3398,51917.553110238,0
+UFCS.US,D,20190321,000000,40.3231,41.0694,40.0406,40.1321,95919.594004878,0
+UFCS.US,D,20190322,000000,40.08,40.0967,38.9546,39.0048,87389.570703635,0
+UFCS.US,D,20190325,000000,39.0048,39.6467,38.7892,39.4578,76042.953616447,0
+UFCS.US,D,20190326,000000,39.6093,39.6093,38.9171,39.0974,55690.955892344,0
+UFCS.US,D,20190327,000000,38.9871,39.7186,38.799,39.2214,40320.052984779,0
+UFCS.US,D,20190328,000000,39.2027,39.7461,39.0422,39.6369,43035.074690451,0
+UFCS.US,D,20190329,000000,39.565,39.5925,39.0796,39.3661,136715.00432533,0
+UFCS.US,D,20190401,000000,39.5206,39.6821,38.9271,39.4114,74096.832558435,0
+UFCS.US,D,20190402,000000,39.375,39.375,38.9635,39.2214,71614.410916587,0
+UFCS.US,D,20190403,000000,39.3937,39.5009,38.9084,39.4655,40256.062574208,0
+UFCS.US,D,20190404,000000,39.4213,39.9165,39.4213,39.6999,35235.354646362,0
+UFCS.US,D,20190405,000000,39.627,40.1784,39.627,39.8889,67967.973234822,0
+UFCS.US,D,20190408,000000,39.7817,40.3181,39.5009,39.627,68795.785689039,0
+UFCS.US,D,20190409,000000,39.5463,39.6221,38.799,38.8532,56020.049432425,0
+UFCS.US,D,20190410,000000,38.8984,39.8004,38.8177,39.5925,69765.799055637,0
+UFCS.US,D,20190411,000000,39.6014,39.8801,39.3583,39.3661,36085.512958239,0
+UFCS.US,D,20190412,000000,39.6014,39.6369,38.4112,38.7282,58606.074596151,0
+UFCS.US,D,20190415,000000,38.6199,38.8276,38.107,38.4938,47004.511587481,0
+UFCS.US,D,20190416,000000,38.5815,38.8936,38.1955,38.2212,51514.311951559,0
+UFCS.US,D,20190417,000000,38.2871,38.3225,37.8795,38.107,61166.706739808,0
+UFCS.US,D,20190418,000000,37.9986,38.7636,37.9986,38.3502,33600.044153983,0
+UFCS.US,D,20190422,000000,38.1167,38.1611,36.8004,37.6383,97184.166404265,0
+UFCS.US,D,20190423,000000,37.6551,38.5401,37.5389,38.2506,74536.639666014,0
+UFCS.US,D,20190424,000000,38.2783,38.8887,37.9799,38.799,58631.467616218,0
+UFCS.US,D,20190425,000000,38.6553,38.8473,38.0883,38.5204,24748.037358277,0
+UFCS.US,D,20190426,000000,38.61,38.9635,38.3757,38.5204,49187.295592526,0
+UFCS.US,D,20190429,000000,38.5568,39.0974,38.5568,38.7725,63168.69244197,0
+UFCS.US,D,20190430,000000,38.8354,39.5009,38.169,39.2776,100538.07649485,0
+UFCS.US,D,20190501,000000,39.2677,39.6821,38.9448,39.0422,180178.71319453,0
+UFCS.US,D,20190502,000000,39.0235,39.8318,38.5815,38.6277,61179.911110244,0
+UFCS.US,D,20190503,000000,38.7282,39.6467,38.7282,39.3307,61330.237789046,0
+UFCS.US,D,20190506,000000,38.995,39.8614,38.7192,39.8259,71801.303544288,0
+UFCS.US,D,20190507,000000,39.5925,40.1223,39.2864,39.3051,82767.025330455,0
+UFCS.US,D,20190508,000000,40.5111,43.0778,40.079,41.7083,131076.73814943,0
+UFCS.US,D,20190509,000000,41.6197,43.006,41.4562,41.8796,100015.99600225,0
+UFCS.US,D,20190510,000000,41.8422,42.4556,41.7821,41.9692,105153.5118224,0
+UFCS.US,D,20190513,000000,41.5734,42.0776,41.1492,41.735,129766.45831392,0
+UFCS.US,D,20190514,000000,41.7083,41.8078,40.9256,41.0782,114311.25057973,0
+UFCS.US,D,20190515,000000,41.1048,41.601,40.7278,41.5646,93360.993302826,0
+UFCS.US,D,20190516,000000,41.726,42.3837,41.6532,42.3748,110467.76306224,0
+UFCS.US,D,20190517,000000,42.104,42.5107,41.7547,42.0776,417009.25416077,0
+UFCS.US,D,20190520,000000,42.1404,43.4471,42.0953,43.2412,127115.42701882,0
+UFCS.US,D,20190521,000000,43.1851,43.572,43.001,43.1585,61765.982013413,0
+UFCS.US,D,20190522,000000,43.1211,43.4825,42.8602,43.0591,58147.984514123,0
+UFCS.US,D,20190523,000000,42.9164,42.9164,41.6197,41.9082,93334.584561955,0
+UFCS.US,D,20190524,000000,42.1404,43.0147,42.1327,42.9164,56174.438994439,0
+UFCS.US,D,20190528,000000,42.9074,43.4017,42.7027,43.0237,90814.581250407,0
+UFCS.US,D,20190529,000000,42.8799,42.9351,42.1898,42.4743,47566.205191385,0
+UFCS.US,D,20190530,000000,42.6013,42.7459,41.72,41.984,52270.008228782,0
+UFCS.US,D,20190531,000000,41.5951,42.6288,41.3755,42.5728,94255.843330023,0
+UFCS.US,D,20190603,000000,42.6111,42.809,41.8648,42.7381,79649.778186907,0
+UFCS.US,D,20190604,000000,42.9104,43.8625,42.7095,43.0473,68519.509630699,0
+UFCS.US,D,20190605,000000,43.0374,43.6527,42.9016,43.2993,52565.582982373,0
+UFCS.US,D,20190606,000000,43.4805,43.6085,42.6998,42.9547,55001.281467296,0
+UFCS.US,D,20190607,000000,43.126,43.4648,42.4467,43.1438,102513.65345614,0
+UFCS.US,D,20190610,000000,43.1634,43.5257,42.6644,43.1733,55896.131494493,0
+UFCS.US,D,20190611,000000,43.2904,43.2904,42.3561,42.7185,46905.986669617,0
+UFCS.US,D,20190612,000000,42.7923,43.1812,42.2203,42.9715,44826.806186449,0
+UFCS.US,D,20190613,000000,43.1536,43.3987,42.8179,43.0915,33086.089427806,0
+UFCS.US,D,20190614,000000,43.1438,43.5257,42.6475,43.2275,42000.055192478,0
+UFCS.US,D,20190617,000000,43.3072,43.4451,42.7459,43.0099,81050.457173858,0
+UFCS.US,D,20190618,000000,43.0641,43.3347,42.6475,42.8632,63387.072414554,0
+UFCS.US,D,20190619,000000,42.7825,43.8261,42.6377,43.6783,58545.131347988,0
+UFCS.US,D,20190620,000000,43.8526,44.3341,43.3909,44.0338,94174.585665805,0
+UFCS.US,D,20190621,000000,43.8713,44.3774,43.4264,43.8074,195826.90788124,0
+UFCS.US,D,20190624,000000,44.0062,44.4433,43.8713,44.0889,87412.932282097,0
+UFCS.US,D,20190625,000000,44.2887,45.0133,43.9973,44.7692,104791.91521664,0
+UFCS.US,D,20190626,000000,44.7692,45.0794,43.6626,43.697,109328.12432159,0
+UFCS.US,D,20190627,000000,43.5996,44.1243,42.6377,43.1733,100414.15855691,0
+UFCS.US,D,20190628,000000,43.0738,44.1155,42.8632,43.9531,173418.07553163,0
+UFCS.US,D,20190701,000000,44.1519,44.2789,43.5425,44.2159,58785.857178232,0
+UFCS.US,D,20190702,000000,44.3774,44.7238,44.0338,44.4797,70671.822011663,0
+UFCS.US,D,20190703,000000,44.6687,45.2161,44.3695,44.842,26792.683334152,0
+UFCS.US,D,20190705,000000,44.7692,45.3019,44.3508,45.2595,44397.156286898,0
+UFCS.US,D,20190708,000000,45.1217,45.4052,44.7406,45.0951,69579.922148739,0
+UFCS.US,D,20190709,000000,45.0951,45.2929,44.6422,45.2319,40459.206734752,0
+UFCS.US,D,20190710,000000,45.3116,45.5302,44.6058,44.7593,76368.999994121,0
+UFCS.US,D,20190711,000000,45.1659,45.1659,43.5159,43.9796,62470.8922505,0
+UFCS.US,D,20190712,000000,43.9796,44.7495,43.7453,44.3695,77474.10422748,0
+UFCS.US,D,20190715,000000,44.08,45.9733,43.4184,44.0623,78942.836508214,0
+UFCS.US,D,20190716,000000,44.3508,44.3971,43.7157,43.9166,47234.064488896,0
+UFCS.US,D,20190717,000000,43.9244,44.1155,43.382,43.8979,49778.445099709,0
+UFCS.US,D,20190718,000000,43.7984,44.3695,43.4087,44.1884,42743.56282007,0
+UFCS.US,D,20190719,000000,44.1784,44.3241,43.5908,43.8261,74645.321791904,0
+UFCS.US,D,20190722,000000,43.7897,44.1243,43.2904,43.5356,88807.516944232,0
+UFCS.US,D,20190723,000000,43.5612,43.5612,42.8927,43.3534,53903.287279556,0
+UFCS.US,D,20190724,000000,43.1634,44.1617,43.0099,44.0151,56495.406768098,0
+UFCS.US,D,20190725,000000,44.142,44.5142,43.9067,44.0525,51658.544305545,0
+UFCS.US,D,20190726,000000,44.0623,45.4672,43.9708,45.2792,111907.03943969,0
+UFCS.US,D,20190729,000000,45.2595,46.0215,45.0814,45.2792,87631.312254682,0
+UFCS.US,D,20190730,000000,45.0507,46.754,45.0507,46.4469,92508.803549344,0
+UFCS.US,D,20190731,000000,46.4292,48.0418,46.4292,47.4087,148139.83191433,0
+UFCS.US,D,20190801,000000,47.264,47.7976,46.6113,46.8092,91579.419014855,0
+UFCS.US,D,20190802,000000,46.5826,48.6867,46.5826,48.3244,101426.83219722,0
+UFCS.US,D,20190805,000000,47.77,48.3017,46.2578,46.6113,81264.774263232,0
+UFCS.US,D,20190806,000000,46.6368,47.644,46.3021,47.136,92337.146733684,0
+UFCS.US,D,20190807,000000,42.873,45.8571,40.6057,41.1953,200059.41646617,0
+UFCS.US,D,20190808,000000,42.3188,42.9281,40.8143,42.3188,135694.2049186,0
+UFCS.US,D,20190809,000000,42.2015,43.8171,41.9456,43.5514,104394.76838277,0
+UFCS.US,D,20190812,000000,43.2629,43.8074,41.7023,41.72,65757.764768103,0
+UFCS.US,D,20190813,000000,41.604,42.2291,41.2682,41.8471,76927.646435617,0
+UFCS.US,D,20190814,000000,41.3578,41.8471,40.459,40.9335,146260.74842929,0
+UFCS.US,D,20190815,000000,41.1679,42.0569,40.5702,41.7023,80454.229062661,0
+UFCS.US,D,20190816,000000,41.9653,42.2921,41.5576,41.7388,105029.59388447,0
+UFCS.US,D,20190819,000000,42.1474,42.3561,40.8587,41.6325,153540.41942239,0
+UFCS.US,D,20190820,000000,41.5035,41.7487,40.967,41.0054,74646.337512707,0
+UFCS.US,D,20190821,000000,41.2958,41.7772,40.9857,41.6227,72857.653179117,0
+UFCS.US,D,20190822,000000,41.5853,41.8845,41.0959,41.4769,112749.07198515,0
+UFCS.US,D,20190823,000000,41.3755,41.72,40.3507,40.4687,88498.737820205,0
+UFCS.US,D,20190826,000000,40.7238,41.4395,40.5259,41.2131,67062.965999599,0
+UFCS.US,D,20190827,000000,41.4041,41.729,41.0231,41.1225,87926.887008273,0
+UFCS.US,D,20190828,000000,41.0605,41.4947,40.8056,40.8872,35524.835075138,0
+UFCS.US,D,20190829,000000,41.0615,41.6374,41.0615,41.4277,36240.918241055,0
+UFCS.US,D,20190830,000000,41.4534,41.4534,40.9807,41.2614,38858.430749666,0
+UFCS.US,D,20190903,000000,40.968,41.6,40.8587,40.9867,88664.300311048,0
+UFCS.US,D,20190904,000000,41.3342,41.6187,41.1058,41.3697,40686.728194562,0
+UFCS.US,D,20190905,000000,41.5626,42.4034,41.4081,41.736,76084.598169359,0
+UFCS.US,D,20190906,000000,41.7841,41.8452,41.2614,41.6532,35717.822027655,0
+UFCS.US,D,20190909,000000,41.7654,42.4122,41.6719,42.1474,51225.847243586,0
+UFCS.US,D,20190910,000000,42.1297,42.1297,41.1511,41.6621,64749.154011002,0
+UFCS.US,D,20190911,000000,41.9022,42.6584,41.3568,42.5304,87914.69835864,0
+UFCS.US,D,20190912,000000,42.5491,43.2462,41.982,42.869,75570.643443183,0
+UFCS.US,D,20190913,000000,43.0808,43.7473,42.486,43.3347,75799.180623794,0
+UFCS.US,D,20190916,000000,43.1802,43.8251,42.8986,43.2078,49088.770674663,0
+UFCS.US,D,20190917,000000,43.0985,43.8468,43.0985,43.6646,65618.611018131,0
+UFCS.US,D,20190918,000000,43.6301,43.8565,42.9242,43.3436,63893.917095112,0
+UFCS.US,D,20190919,000000,43.3722,43.8014,42.9518,43.0157,55597.509578494,0
+UFCS.US,D,20190920,000000,42.8238,43.2078,41.9377,42.2665,187617.85235365,0
+UFCS.US,D,20190923,000000,42.2212,42.9419,41.9377,42.3846,48961.805574322,0
+UFCS.US,D,20190924,000000,42.3305,42.6534,41.8353,41.983,83030.09701836,0
+UFCS.US,D,20190925,000000,42.1385,43.0444,42.0608,42.9154,69868.386856712,0
+UFCS.US,D,20190926,000000,42.9518,42.9518,42.3118,42.5491,44440.832281415,0
+UFCS.US,D,20190927,000000,42.6417,42.997,41.9928,42.7608,46311.790000026,0
+UFCS.US,D,20190930,000000,42.8513,43.1713,42.5392,42.9242,64610.000261029,0
+UFCS.US,D,20191001,000000,43.0621,43.4912,41.8777,42.0469,54359.345919977,0
+UFCS.US,D,20191002,000000,41.8353,41.8353,41.1245,41.4081,56378.598875785,0
+UFCS.US,D,20191003,000000,41.3884,42.1474,41.1146,41.2889,33494.4091905,0
+UFCS.US,D,20191004,000000,41.3342,42.1671,41.2525,42.111,25826.732850766,0
+UFCS.US,D,20191007,000000,41.9928,42.5668,41.4898,42.1297,46995.370100256,0
+UFCS.US,D,20191008,000000,41.8008,41.8137,41.0881,41.2427,31588.916964597,0
+UFCS.US,D,20191009,000000,41.4178,41.9219,41.1905,41.4277,20957.367322525,0
+UFCS.US,D,20191010,000000,41.3981,41.7457,40.968,41.0064,118846.44396388,0
+UFCS.US,D,20191011,000000,41.4996,42.0292,41.1146,41.4721,84803.545539909,0
+UFCS.US,D,20191014,000000,41.2337,42.5392,41.2337,42.4486,79152.074993574,0
+UFCS.US,D,20191015,000000,42.5963,43.5533,42.4486,42.8986,71163.43088018,0
+UFCS.US,D,20191016,000000,42.8887,43.1851,42.4486,42.5865,59449.122862409,0
+UFCS.US,D,20191017,000000,42.7509,42.7509,42.0656,42.2478,88314.892354912,0
+UFCS.US,D,20191018,000000,41.9022,42.1572,41.7743,42.0656,73242.611363348,0
+UFCS.US,D,20191021,000000,42.2212,42.8789,42.175,42.5865,44070.094188422,0
+UFCS.US,D,20191022,000000,42.7047,42.7047,41.8924,42.111,67634.81681153,0
+UFCS.US,D,20191023,000000,42.1207,42.3758,41.9219,42.1207,48924.223904622,0
+UFCS.US,D,20191024,000000,42.3118,42.3118,41.4277,41.4996,41504.383440751,0
+UFCS.US,D,20191025,000000,41.4996,41.7457,41.3253,41.4721,40079.327154535,0
+UFCS.US,D,20191028,000000,41.5725,41.8353,41.4809,41.5725,47109.130830161,0
+UFCS.US,D,20191029,000000,41.5252,42.0469,41.3784,42.0195,55100.822105963,0
+UFCS.US,D,20191030,000000,42.0833,42.234,41.6453,42.111,57707.161685743,0
+UFCS.US,D,20191031,000000,41.9446,41.9446,41.1796,41.5912,112368.17668413,0
+UFCS.US,D,20191101,000000,41.7841,42.2065,41.4996,42.0656,57093.6663209,0
+UFCS.US,D,20191104,000000,42.1838,42.5668,41.9446,42.3404,55650.327060235,0
+UFCS.US,D,20191105,000000,42.3679,43.1713,42.0923,42.997,107627.80769783,0
+UFCS.US,D,20191106,000000,38.3826,41.854,38.3826,41.354,116924.70020513,0
+UFCS.US,D,20191107,000000,41.6896,41.7654,40.9069,40.9778,61775.123500638,0
+UFCS.US,D,20191108,000000,40.8301,41.2712,40.5397,40.8498,46412.346359495,0
+UFCS.US,D,20191111,000000,40.6125,40.9778,39.8988,40.5397,69486.475834889,0
+UFCS.US,D,20191112,000000,40.4303,41.2427,40.201,40.6401,65753.701884892,0
+UFCS.US,D,20191113,000000,40.457,40.6942,39.4488,40.0356,47199.529981603,0
+UFCS.US,D,20191114,000000,39.8988,40.4106,39.7264,39.9913,50678.373730919,0
+UFCS.US,D,20191115,000000,40.1744,40.457,39.8004,39.8191,47634.258485168,0
+UFCS.US,D,20191118,000000,39.7629,40.2168,39.571,39.9381,45088.862153551,0
+UFCS.US,D,20191119,000000,39.882,40.5298,39.8348,40.3467,48023.279552609,0
+UFCS.US,D,20191120,000000,40.0839,40.6037,40.0839,40.457,78107.914008378,0
+UFCS.US,D,20191121,000000,40.5033,40.5761,39.4528,39.5355,66002.553481559,0
+UFCS.US,D,20191122,000000,39.8091,39.8091,38.994,39.4154,86032.5677112,0
+UFCS.US,D,20191125,000000,39.4715,40.6302,39.4055,40.1931,59236.837214639,0
+UFCS.US,D,20191126,000000,40.1931,40.5673,39.7461,40.2749,101020.54387614,0
+UFCS.US,D,20191127,000000,40.3842,40.5968,40.0917,40.1271,30600.620623551,0
+UFCS.US,D,20191129,000000,40.0071,40.5318,40.0071,40.45,25292.463708535,0
+UFCS.US,D,20191202,000000,40.3211,40.3929,39.8604,39.9628,54854.001950903,0
+UFCS.US,D,20191203,000000,39.7225,39.8692,39.1653,39.4822,69218.325542971,0
+UFCS.US,D,20191204,000000,39.6841,40.2001,39.6664,40.0258,69096.439046645,0
+UFCS.US,D,20191205,000000,40.0623,40.4413,39.9253,40.0071,71396.030944003,0
+UFCS.US,D,20191206,000000,40.0159,40.4313,39.8052,40.0071,90365.632655605,0
+UFCS.US,D,20191209,000000,40.0523,40.1547,39.6615,39.8052,84577.039800902,0
+UFCS.US,D,20191210,000000,39.8407,40.1508,39.6122,39.7865,70739.875305446,0
+UFCS.US,D,20191211,000000,39.8959,39.8959,39.5561,39.6034,67594.187979421,0
+UFCS.US,D,20191212,000000,39.6399,40.3477,39.4184,39.8505,66744.029667545,0
+UFCS.US,D,20191213,000000,39.8692,40.1468,39.6122,40.0523,68280.81524206,0
+UFCS.US,D,20191216,000000,40.2462,41.224,40.1744,40.9197,93120.267472582,0
+UFCS.US,D,20191217,000000,40.9453,41.4534,40.9413,41.4534,138077.08592178,0
+UFCS.US,D,20191218,000000,41.5075,42.0332,41.3333,41.7477,98262.861896753,0
+UFCS.US,D,20191219,000000,41.6916,41.9249,41.4721,41.7191,66497.209512483,0
+UFCS.US,D,20191220,000000,41.7575,41.9771,40.772,40.902,996909.65345378,0
+UFCS.US,D,20191223,000000,40.9453,40.9925,39.6496,39.8505,49646.401395356,0
+UFCS.US,D,20191224,000000,39.8318,40.2188,39.4645,40.1468,20332.699028852,0
+UFCS.US,D,20191226,000000,39.9707,40.1646,39.6664,39.8692,36674.631023817,0
+UFCS.US,D,20191227,000000,39.8318,40.1804,39.5109,39.7225,50298.494150702,0
+UFCS.US,D,20191230,000000,39.7865,40.2275,39.6399,40.0819,45258.487527605,0
+UFCS.US,D,20191231,000000,39.953,40.3665,39.7688,40.2552,65029.492952553,0
+UFCS.US,D,20200102,000000,40.4413,40.4777,39.8879,40.4313,64699.383691668,0
+UFCS.US,D,20200103,000000,40.072,40.9827,39.7727,40.84,101417.69071,0
+UFCS.US,D,20200106,000000,40.5052,41.4721,40.3261,41.2318,63005.161392731,0
+UFCS.US,D,20200107,000000,41.153,41.3145,40.6244,41.1953,71628.631007825,0
+UFCS.US,D,20200108,000000,41.0575,41.3056,40.4777,40.4777,59046.897424531,0
+UFCS.US,D,20200109,000000,40.5151,40.9453,40.5151,40.5604,45331.619425401,0
+UFCS.US,D,20200110,000000,40.5151,40.8085,40.265,40.3034,43598.79973596,0
+UFCS.US,D,20200113,000000,40.2749,41.0762,40.2749,40.8823,59950.888938952,0
+UFCS.US,D,20200114,000000,40.7632,41.0861,40.2462,40.8636,124378.05945549,0
+UFCS.US,D,20200115,000000,40.7268,41.4071,40.3438,41.0861,53902.271558753,0
+UFCS.US,D,20200116,000000,41.214,42.5117,41.1314,42.3463,76151.635742339,0
+UFCS.US,D,20200117,000000,42.6771,43.0828,42.4753,42.8248,55938.791768208,0
+UFCS.US,D,20200121,000000,42.614,43.1082,42.2173,42.3739,52382.753237884,0
+UFCS.US,D,20200122,000000,42.5117,42.7785,41.9869,42.2636,93857.680775357,0
+UFCS.US,D,20200123,000000,42.0796,42.0796,41.5734,41.9151,111736.39834484,0
+UFCS.US,D,20200124,000000,41.9584,41.9584,41.2958,41.4071,42036.621141376,0
+UFCS.US,D,20200127,000000,40.845,42.3502,40.845,42.0056,59063.148957375,0
+UFCS.US,D,20200128,000000,42.3001,42.6407,41.9584,41.9771,28333.531791879,0
+UFCS.US,D,20200129,000000,41.9869,42.106,40.902,40.9542,39578.576798794,0
+UFCS.US,D,20200130,000000,40.7365,41.8215,40.7365,41.8215,27626.590113186,0
+UFCS.US,D,20200131,000000,41.6453,41.8658,40.6884,40.7435,41258.579006493,0
+UFCS.US,D,20200203,000000,40.9118,41.9682,40.9118,41.8954,98024.167508115,0
+UFCS.US,D,20200204,000000,42.235,43.3259,41.9869,42.3818,57345.565079975,0
+UFCS.US,D,20200205,000000,42.7785,43.1172,42.3375,43.0177,60106.294221768,0
+UFCS.US,D,20200206,000000,43.2205,43.7463,42.5481,42.5481,48991.261477602,0
+UFCS.US,D,20200207,000000,42.5855,42.6456,42.0696,42.3463,83141.826306659,0
+UFCS.US,D,20200210,000000,42.2724,42.7135,42.106,42.7047,37778.719536373,0
+UFCS.US,D,20200211,000000,42.9793,43.3673,42.7972,42.8799,33082.026544595,0
+UFCS.US,D,20200212,000000,43.127,43.127,42.1247,42.2724,43471.83463562,0
+UFCS.US,D,20200213,000000,42.2075,42.9084,42.1808,42.8435,33941.326343697,0
+UFCS.US,D,20200214,000000,42.1711,42.5658,41.1215,41.343,157647.99434859,0
+UFCS.US,D,20200218,000000,37.6521,43.3673,37.6521,40.8163,105935.6168405,0
+UFCS.US,D,20200219,000000,41.2594,42.0873,40.6923,41.3243,49083.692070649,0
+UFCS.US,D,20200220,000000,41.2505,41.5734,40.45,41.3243,51823.091075586,0
+UFCS.US,D,20200221,000000,41.3775,41.5173,41.0074,41.3874,52816.466020646,0
+UFCS.US,D,20200224,000000,40.3665,41.3687,40.3398,40.3398,57836.158227689,0
+UFCS.US,D,20200225,000000,40.3575,40.6706,38.7192,38.8936,45748.064954516,0
+UFCS.US,D,20200226,000000,38.9842,39.188,38.608,39.1426,60433.356320244,0
+UFCS.US,D,20200227,000000,38.4516,39.7964,37.9652,38.103,100786.92809151,0
+UFCS.US,D,20200228,000000,37.1805,37.4896,34.6139,35.2951,106274.86758861,0
+UFCS.US,D,20200302,000000,36.0158,37.8362,35.3207,37.7524,84630.873003447,0
+UFCS.US,D,20200303,000000,37.5418,38.2989,35.9016,36.2599,93764.234461506,0
+UFCS.US,D,20200304,000000,36.8408,37.7711,36.5298,37.66,60498.362451618,0
+UFCS.US,D,20200305,000000,36.4343,37.5212,34.6168,35.1456,73615.380897946,0
+UFCS.US,D,20200306,000000,33.652,35.7765,30.0053,35.0707,67380.88661085,0
+UFCS.US,D,20200309,000000,32.695,33.2512,31.3393,31.9724,57287.66899422,0
+UFCS.US,D,20200310,000000,33.0317,33.8736,30.8214,32.2215,55010.422954521,0
+UFCS.US,D,20200311,000000,31.3314,31.7666,30.8117,31.3216,72580.361399975,0
+UFCS.US,D,20200312,000000,29.1871,30.6443,25.4647,25.5227,90347.349681156,0
+UFCS.US,D,20200313,000000,26.5417,29.3633,25.5572,29.3633,100446.6616226,0
+UFCS.US,D,20200316,000000,26.9139,27.1088,23.6463,23.9071,89860.819416652,0
+UFCS.US,D,20200317,000000,24.556,28.7323,23.2012,28.7323,137609.85435253,0
+UFCS.US,D,20200318,000000,27.0054,28.1771,25.4095,25.7896,97871.809387707,0
+UFCS.US,D,20200319,000000,25.6616,28.8435,24.554,27.2762,92201.040146119,0
+UFCS.US,D,20200320,000000,27.4977,29.7631,25.1496,26.0406,166697.05098002,0
+UFCS.US,D,20200323,000000,26.3301,29.9571,25.1004,27.3413,82980.326699026,0
+UFCS.US,D,20200324,000000,28.6771,30.3666,27.1541,30.3391,106910.70881111,0
+UFCS.US,D,20200325,000000,29.8743,30.2633,26.0327,28.371,159264.00614571,0
+UFCS.US,D,20200326,000000,28.7697,31.1365,26.6914,31.1365,73135.960679062,0
+UFCS.US,D,20200327,000000,30.1529,30.344,28.4822,28.8338,117883.54064289,0
+UFCS.US,D,20200330,000000,29.2245,30.7368,28.0185,30.6807,62612.077442079,0
+UFCS.US,D,20200331,000000,30.4778,31.0706,29.383,30.2633,81906.709810551,0
+UFCS.US,D,20200401,000000,28.8151,30.0319,28.5748,29.391,72644.351810546,0
+UFCS.US,D,20200402,000000,29.0858,30.5182,28.0688,29.7434,86986.329544954,0
+UFCS.US,D,20200403,000000,29.2335,29.891,27.4328,27.9515,109481.4981628,0
+UFCS.US,D,20200406,000000,29.002,30.0949,28.0461,28.8622,106251.50601015,0
+UFCS.US,D,20200407,000000,29.521,30.0998,27.9614,28.3532,119991.16130855,0
+UFCS.US,D,20200408,000000,29.0858,29.13,27.8886,28.6397,80353.672703192,0
+UFCS.US,D,20200409,000000,29.1212,30.4306,28.7422,30.0594,121781.87708373,0
+UFCS.US,D,20200413,000000,29.8645,31.5441,28.8534,29.6045,64502.333855941,0
+UFCS.US,D,20200414,000000,30.5133,31.1444,29.3633,29.7631,67560.669192932,0
+UFCS.US,D,20200415,000000,28.5098,28.6487,27.351,27.4711,69837.91523263,0
+UFCS.US,D,20200416,000000,27.3854,28.0648,26.273,27.1738,90598.232719427,0
+UFCS.US,D,20200417,000000,27.099,28.3248,25.5494,27.8423,141452.32614922,0
+UFCS.US,D,20200420,000000,27.1442,28.119,26.5703,26.7564,57964.139048832,0
+UFCS.US,D,20200421,000000,25.6713,26.5614,25.2442,26.1243,54165.343246658,0
+UFCS.US,D,20200422,000000,26.9493,26.9493,25.9018,26.2267,55376.082443501,0
+UFCS.US,D,20200423,000000,25.9648,27.285,25.0669,26.4867,83738.054417855,0
+UFCS.US,D,20200424,000000,26.4108,26.4108,25.5651,25.7709,42278.362692424,0
+UFCS.US,D,20200427,000000,26.0239,27.7025,26.0239,27.2939,64470.846511057,0
+UFCS.US,D,20200428,000000,28.0274,28.0274,27.2043,27.5253,64670.943509192,0
+UFCS.US,D,20200429,000000,28.7786,29.1497,27.7684,28.5187,80182.015887532,0
+UFCS.US,D,20200430,000000,27.6099,27.9161,26.4679,26.5417,81862.018095231,0
+UFCS.US,D,20200501,000000,26.3202,26.3202,24.7774,25.2993,79832.607931397,0
+UFCS.US,D,20200504,000000,25.4184,25.4184,24.4634,24.9193,71277.191610084,0
+UFCS.US,D,20200505,000000,25.4568,26.4867,24.8533,24.8533,79692.438460621,0
+UFCS.US,D,20200506,000000,24.5648,27.7487,23.0191,23.4238,101137.35176846,0
+UFCS.US,D,20200507,000000,23.7191,24.9193,23.3036,24.6298,75348.200587387,0
+UFCS.US,D,20200508,000000,25.2993,25.2993,24.4536,25.2145,66672.929211354,0
+UFCS.US,D,20200511,000000,24.6298,25.0197,23.7388,24.4339,83265.744244591,0
+UFCS.US,D,20200512,000000,24.425,24.425,23.0338,23.0625,92901.887499996,0
+UFCS.US,D,20200513,000000,22.7366,23.0999,21.5591,22.0316,75386.79797789,0
+UFCS.US,D,20200514,000000,21.3828,21.687,20.4908,21.5305,115371.66309777,0
+UFCS.US,D,20200515,000000,21.3927,23.1816,20.9004,22.96,90493.613476747,0
+UFCS.US,D,20200518,000000,24.2507,24.9813,22.7927,24.7242,268112.71024842,0
+UFCS.US,D,20200519,000000,24.4723,24.4723,23.7536,23.8333,62654.737715793,0
+UFCS.US,D,20200520,000000,24.3619,24.7962,23.8038,24.7597,74914.487804626,0
+UFCS.US,D,20200521,000000,24.6111,26.0139,24.1661,25.4381,73794.147759225,0
+UFCS.US,D,20200522,000000,25.4568,25.5326,24.3225,25.4942,66132.565744307,0
+UFCS.US,D,20200526,000000,26.1706,26.8194,25.9205,26.1243,65727.293144021,0
+UFCS.US,D,20200527,000000,26.968,27.8138,26.4965,27.359,73354.340651647,0
+UFCS.US,D,20200528,000000,27.0901,28.051,26.079,26.2356,65416.482578389,0
+UFCS.US,D,20200529,000000,25.9304,25.9943,24.5648,24.9006,90748.55939823,0
+UFCS.US,D,20200601,000000,25.2707,26.143,24.6485,25.1674,105188.0463297,0
+UFCS.US,D,20200602,000000,25.4568,25.8742,25.0571,25.7266,62488.159504147,0
+UFCS.US,D,20200603,000000,26.3832,27.7941,26.3832,27.3225,77426.365349752,0
+UFCS.US,D,20200604,000000,27.0311,27.3687,26.6176,27.2368,59387.163893442,0
+UFCS.US,D,20200605,000000,28.6161,29.7523,27.5272,29.0769,76217.657594515,0
+UFCS.US,D,20200608,000000,29.6686,30.3253,29.011,29.7523,67113.752039735,0
+UFCS.US,D,20200609,000000,29.011,29.892,28.119,29.2836,178180.79037558,0
+UFCS.US,D,20200610,000000,29.2177,29.2177,27.6365,27.7251,71908.969949376,0
+UFCS.US,D,20200611,000000,26.0741,26.8912,25.3504,25.4538,76843.341608991,0
+UFCS.US,D,20200612,000000,26.8627,26.8627,25.2294,25.8113,72223.843398219,0
+UFCS.US,D,20200615,000000,24.7233,26.4768,24.7233,25.9885,66903.497833571,0
+UFCS.US,D,20200616,000000,27.2092,27.669,25.9785,26.1853,103610.63192308,0
+UFCS.US,D,20200617,000000,26.2995,26.3369,25.5484,25.5484,61438.919914937,0
+UFCS.US,D,20200618,000000,25.2953,26.2237,25.2953,25.8191,65886.761310049,0
+UFCS.US,D,20200619,000000,26.2149,26.2149,25.0885,25.5661,225589.55884254,0
+UFCS.US,D,20200622,000000,25.19,25.4824,24.8916,25.3593,81492.295723041,0
+UFCS.US,D,20200623,000000,25.698,25.8113,24.9203,24.9656,79832.607931397,0
+UFCS.US,D,20200624,000000,24.6465,24.7696,23.7821,24.2252,102948.3819597,0
+UFCS.US,D,20200625,000000,23.9525,25.1536,23.7733,25.1437,74334.511226272,0
+UFCS.US,D,20200626,000000,24.7037,24.939,23.8402,24.5353,204879.01167507,0
+UFCS.US,D,20200629,000000,25.0128,25.7079,24.9487,25.379,67210.245515993,0
+UFCS.US,D,20200630,000000,25.2097,26.1489,25.2097,26.0082,63664.364193697,0
+UFCS.US,D,20200701,000000,25.9136,26.4768,24.9567,25.1437,52889.597918442,0
+UFCS.US,D,20200702,000000,25.7521,25.8949,24.7765,24.9478,39822.349791446,0
+UFCS.US,D,20200706,000000,25.1349,25.6124,24.8336,24.9931,41757.297920629,0
+UFCS.US,D,20200707,000000,24.7597,24.8435,23.9799,24.046,73520.918863294,0
+UFCS.US,D,20200708,000000,24.046,24.5717,23.5498,24.0076,59483.657369701,0
+UFCS.US,D,20200709,000000,23.85,24.1217,23.0565,23.1441,162281.7126506,0
+UFCS.US,D,20200710,000000,23.2761,24.4211,23.2761,24.3846,95550.88735349,0
+UFCS.US,D,20200713,000000,24.7135,24.7135,23.8914,24.3088,77381.673634432,0
+UFCS.US,D,20200714,000000,24.4211,25.3052,24.3846,25.1713,237703.04513578,0
+UFCS.US,D,20200715,000000,25.8113,27.2752,25.762,26.964,98118.629542767,0
+UFCS.US,D,20200716,000000,26.7948,27.2654,25.9334,26.4679,53512.234770509,0
+UFCS.US,D,20200717,000000,26.2995,27.0114,26.1666,26.3369,79299.354509968,0
+UFCS.US,D,20200720,000000,26.2149,26.7229,25.4204,25.5484,36735.57427198,0
+UFCS.US,D,20200721,000000,25.9234,26.6737,25.8772,26.4768,159735.30059818,0
+UFCS.US,D,20200722,000000,26.1853,26.6934,25.6793,26.0269,57907.258683879,0
+UFCS.US,D,20200723,000000,25.9048,26.2237,25.3416,25.7374,87638.4223003,0
+UFCS.US,D,20200724,000000,25.7374,26.1302,25.0985,25.314,64446.469211792,0
+UFCS.US,D,20200727,000000,25.2294,25.2294,24.0933,24.3275,60667.987825673,0
+UFCS.US,D,20200728,000000,24.7322,24.9833,24.234,24.7509,48638.806359057,0
+UFCS.US,D,20200729,000000,24.7037,25.003,24.4969,24.7322,103593.36466943,0
+UFCS.US,D,20200730,000000,24.4969,24.5717,23.9899,24.1031,71811.460752315,0
+UFCS.US,D,20200731,000000,23.8313,24.0076,22.9108,23.8117,151332.24239728,0
+UFCS.US,D,20200803,000000,23.8767,23.8767,22.9934,23.2209,127570.46993844,0
+UFCS.US,D,20200804,000000,23.3617,23.792,22.9934,23.5153,132842.06090456,0
+UFCS.US,D,20200805,000000,22.6667,25.0314,22.6667,24.9203,100311.57075584,0
+UFCS.US,D,20200806,000000,24.8819,24.9567,24.1533,24.5628,58699.520910001,0
+UFCS.US,D,20200807,000000,24.487,25.7177,24.4782,25.6616,57496.90747958,0
+UFCS.US,D,20200810,000000,25.8585,26.4965,25.379,26.3744,62259.622323535,0
+UFCS.US,D,20200811,000000,26.7131,27.0508,26.2601,26.4483,110809.04525196,0
+UFCS.US,D,20200812,000000,26.9011,26.9011,25.7423,26.27,44767.894379891,0
+UFCS.US,D,20200813,000000,25.8388,26.205,25.5306,25.7374,37528.852218904,0
+UFCS.US,D,20200814,000000,25.4725,25.9431,25.3889,25.5946,38876.713724114,0
+UFCS.US,D,20200817,000000,25.5661,25.6124,25.0314,25.1349,117690.55369038,0
+UFCS.US,D,20200818,000000,25.1162,25.4204,24.9103,25.1082,36798.548961749,0
+UFCS.US,D,20200819,000000,25.0601,25.4972,24.6032,24.8916,90189.912956734,0
+UFCS.US,D,20200820,000000,24.7233,25.2294,24.2804,24.3846,52446.743648456,0
+UFCS.US,D,20200821,000000,24.1582,24.3846,23.6138,23.8864,53203.455646482,0
+UFCS.US,D,20200824,000000,24.0076,24.4585,23.7556,24.4585,64817.207304784,0
+UFCS.US,D,20200825,000000,24.6938,26.0269,24.4123,24.4585,45108.160848802,0
+UFCS.US,D,20200826,000000,24.3749,24.3749,23.5203,23.5203,40857.369289419,0
+UFCS.US,D,20200827,000000,23.6236,24.8336,23.6236,24.5894,68022.822158169,0
+UFCS.US,D,20200828,000000,24.8819,25.0601,23.9425,24.3275,44296.599927429,0
+UFCS.US,D,20200831,000000,24.234,24.487,23.5026,23.6335,76858.577421032,0
+UFCS.US,D,20200901,000000,23.5026,23.9278,23.09,23.1915,80692.9234513,0
+UFCS.US,D,20200902,000000,23.1629,23.3991,22.6086,23.1176,79125.666252703,0
+UFCS.US,D,20200903,000000,23.1825,23.7634,22.585,22.6411,61768.013455018,0
+UFCS.US,D,20200904,000000,23.1077,23.1077,22.4216,22.7267,50368.57888609,0
+UFCS.US,D,20200908,000000,22.4697,22.6805,22.0425,22.2708,134298.60453566,0
+UFCS.US,D,20200909,000000,22.5278,22.899,22.3466,22.6411,96519.884999286,0
+UFCS.US,D,20200910,000000,23.154,23.154,22.1271,22.1852,64087.919768431,0
+UFCS.US,D,20200911,000000,22.204,22.2512,21.2726,21.5,72002.416263226,0
+UFCS.US,D,20200914,000000,21.4055,21.7953,21.0905,21.2145,84204.270266304,0
+UFCS.US,D,20200915,000000,21.309,21.3858,20.3195,20.3876,52326.888593735,0
+UFCS.US,D,20200916,000000,20.3973,20.6238,20.0911,20.2251,111355.50304382,0
+UFCS.US,D,20200917,000000,20.2162,20.7489,20.1492,20.5588,116478.79877274,0
+UFCS.US,D,20200918,000000,20.7292,20.9004,19.7968,20.2064,312726.21506629,0
+UFCS.US,D,20200921,000000,19.721,19.9297,19.0535,19.4729,131124.47702716,0
+UFCS.US,D,20200922,000000,19.4916,19.8263,19.0268,19.4365,199307.78307216,0
+UFCS.US,D,20200923,000000,19.4916,19.7397,18.4726,18.5218,90872.477336161,0
+UFCS.US,D,20200924,000000,18.3032,19.1785,18.2373,18.8074,82994.546790264,0
+UFCS.US,D,20200925,000000,18.6271,18.892,18.6271,18.8074,47324.463640338,0
+UFCS.US,D,20200928,000000,19.0081,19.8913,19.0081,19.6727,96787.019570401,0
+UFCS.US,D,20200929,000000,19.5595,19.5595,18.9215,19.3685,57549.724961322,0
+UFCS.US,D,20200930,000000,19.3685,19.6078,19.0732,19.3291,101097.73865714,0
+UFCS.US,D,20201001,000000,19.2444,19.5595,19.0358,19.2641,65503.834567423,0
+UFCS.US,D,20201002,000000,18.9412,19.6216,18.9412,19.3291,77191.733844324,0
+UFCS.US,D,20201005,000000,19.5014,20.045,19.0436,19.7594,62084.918345467,0
+UFCS.US,D,20201006,000000,19.7013,20.2821,19.5063,19.5201,92002.97458959,0
+UFCS.US,D,20201007,000000,19.4817,19.8352,19.3114,19.7781,74636.18030468,0
+UFCS.US,D,20201008,000000,20.0075,20.5096,19.7781,20.3679,60928.012351169,0
+UFCS.US,D,20201009,000000,20.6238,20.6238,20.1581,20.2251,49782.50798292,0
+UFCS.US,D,20201012,000000,20.3579,21.3189,20.3579,21.2726,85366.254864616,0
+UFCS.US,D,20201013,000000,20.9575,20.9861,20.291,20.4437,70024.807860331,0
+UFCS.US,D,20201014,000000,20.101,20.6238,20.0814,20.0814,43878.122956709,0
+UFCS.US,D,20201015,000000,19.7869,20.5194,19.4275,20.4437,54093.227069665,0
+UFCS.US,D,20201016,000000,20.3392,20.9959,20.2998,20.7686,56247.570892235,0
+UFCS.US,D,20201019,000000,20.9477,21.2736,20.3776,20.425,59584.21372917,0
+UFCS.US,D,20201020,000000,20.6425,20.8434,20.3776,20.7489,106789.83803559,0
+UFCS.US,D,20201021,000000,20.8532,21.7618,20.6336,21.4902,47729.736240623,0
+UFCS.US,D,20201022,000000,21.5089,22.0425,21.4144,21.7953,87345.894709117,0
+UFCS.US,D,20201023,000000,22.1852,22.196,21.757,21.9952,45281.849106068,0
+UFCS.US,D,20201026,000000,21.7757,21.9381,21.1663,21.4616,50325.918612376,0
+UFCS.US,D,20201027,000000,21.3474,21.4902,20.7489,20.7783,82347.532638932,0
+UFCS.US,D,20201028,000000,20.3579,21.1102,20.1778,20.5588,96580.828247449,0
+UFCS.US,D,20201029,000000,20.4614,21.0806,20.2821,20.9575,86334.236789608,0
+UFCS.US,D,20201030,000000,20.7783,20.7902,19.4365,19.5398,93716.495583778,0
+UFCS.US,D,20201102,000000,20.291,20.291,19.6255,19.8165,100312.58647664,0
+UFCS.US,D,20201103,000000,20.3195,20.7105,20.0714,20.4811,210844.33994946,0
+UFCS.US,D,20201104,000000,20.0537,20.0537,17.9124,18.189,194944.24650367,0
+UFCS.US,D,20201105,000000,18.189,19.7111,18.189,18.9117,119150.14448389,0
+UFCS.US,D,20201106,000000,19.1026,19.1026,18.0837,18.2274,76410.644547032,0
+UFCS.US,D,20201109,000000,19.1223,21.4242,18.6932,20.6238,185936.83442514,0
+UFCS.US,D,20201110,000000,20.9201,22.4216,20.4347,22.2137,106590.75675826,0
+UFCS.US,D,20201111,000000,22.7169,22.7169,21.7953,21.9853,90012.161816258,0
+UFCS.US,D,20201112,000000,21.3957,22.1034,21.1289,21.4429,76037.875012434,0
+UFCS.US,D,20201113,000000,21.7855,22.2237,21.4518,22.0228,68401.686017584,0
+UFCS.US,D,20201116,000000,22.5937,23.6699,22.5377,23.0989,142261.85562899,0
+UFCS.US,D,20201117,000000,23.0703,23.2515,22.1371,22.7749,76691.999209386,0
+UFCS.US,D,20201118,000000,23.0358,23.217,22.2237,22.2611,48236.58092118,0
+UFCS.US,D,20201119,000000,21.9086,22.4038,21.689,22.3466,46995.370100256,0
+UFCS.US,D,20201120,000000,22.0809,22.4216,21.7177,22.195,81651.763889068,0
+UFCS.US,D,20201123,000000,22.3073,22.6489,22.0129,22.204,89050.274216081,0
+UFCS.US,D,20201124,000000,22.6214,23.536,22.3369,23.1441,90334.14531072,0
+UFCS.US,D,20201125,000000,23.0506,23.2416,22.5278,22.7464,74087.691071211,0
+UFCS.US,D,20201127,000000,22.4087,22.6411,21.7855,22.0513,49524.514899029,0
+UFCS.US,D,20201130,000000,21.8229,22.2512,20.6425,20.805,222188.92559504,0
+UFCS.US,D,20201201,000000,21.3474,22.327,20.9437,21.7274,173746.1533509,0
+UFCS.US,D,20201202,000000,21.6526,22.1321,21.2076,21.8801,61803.563683114,0
+UFCS.US,D,20201203,000000,22.8567,22.8567,21.7944,21.8889,56836.688957812,0
+UFCS.US,D,20201204,000000,21.8229,23.3834,21.8032,23.2308,97730.624196128,0
+UFCS.US,D,20201207,000000,23.153,23.5419,22.6067,22.7041,71691.605697594,0
+UFCS.US,D,20201208,000000,22.3693,22.8665,22.1773,22.8183,106235.2544773,0
+UFCS.US,D,20201209,000000,23.0094,23.0094,22.4697,22.6952,93600.703412268,0
+UFCS.US,D,20201210,000000,22.5899,23.3745,21.2292,23.088,128973.18036699,0
+UFCS.US,D,20201211,000000,23.3647,23.4652,22.7326,22.9994,87841.566460844,0
+UFCS.US,D,20201214,000000,23.153,24.2597,22.7887,24.112,111890.78790685,0
+UFCS.US,D,20201215,000000,24.3225,24.8287,23.6177,24.7252,86896.946114315,0
+UFCS.US,D,20201216,000000,24.8976,25.0798,24.3699,24.5431,102556.31372985,0
+UFCS.US,D,20201217,000000,24.5244,24.933,23.7378,23.9013,90493.613476747,0
+UFCS.US,D,20201218,000000,24.1021,25.3091,24.0637,24.1395,471083.18253519,0
+UFCS.US,D,20201221,000000,23.9485,24.0637,22.6558,22.8567,127389.67163556,0
+UFCS.US,D,20201222,000000,22.9335,23.3548,22.58,22.771,118536.64911905,0
+UFCS.US,D,20201223,000000,23.1254,23.4405,22.7887,23.4405,71032.402896629,0
+UFCS.US,D,20201224,000000,23.9535,23.9535,23.1806,23.4897,61359.693692325,0
+UFCS.US,D,20201228,000000,23.7851,24.3896,23.5842,23.9583,105967.10418539,0
+UFCS.US,D,20201229,000000,24.1395,24.3412,22.9994,23.6423,84261.150631256,0
+UFCS.US,D,20201230,000000,23.5842,24.1779,23.5842,24.112,57394.319678505,0
+UFCS.US,D,20201231,000000,24.2075,24.236,23.8146,24.0352,75344.137704176,0
+UFCS.US,D,20210104,000000,24.2458,24.4605,23.5173,23.8146,93382.323439683,0
+UFCS.US,D,20210105,000000,23.853,24.7804,23.853,24.2271,136173.62513748,0
+UFCS.US,D,20210106,000000,24.7617,26.5998,24.744,26.4276,176084.34263876,0
+UFCS.US,D,20210107,000000,26.8892,27.7025,26.075,27.6926,139068.42942523,0
+UFCS.US,D,20210108,000000,27.9702,28.2519,27.2712,27.8944,131681.09202705,0
+UFCS.US,D,20210111,000000,27.7881,29.0808,27.5204,28.9853,126034.70008473,0
+UFCS.US,D,20210112,000000,29.2728,30.6511,29.2728,29.6085,92570.76251831,0
+UFCS.US,D,20210113,000000,29.5888,30.1736,29.0237,29.4166,68021.806437367,0
+UFCS.US,D,20210114,000000,29.6656,30.47,29.4352,30.1835,89200.600894884,0
+UFCS.US,D,20210115,000000,29.7995,30.2297,29.2532,29.8192,106989.93503373,0
+UFCS.US,D,20210119,000000,30.6373,31.7912,29.4933,30.7752,140194.86379545,0
+UFCS.US,D,20210120,000000,30.5655,31.293,30.0949,30.7279,96215.168758469,0
+UFCS.US,D,20210121,000000,30.8431,31.4663,29.1005,29.2245,103154.57328265,0
+UFCS.US,D,20210122,000000,28.8809,29.5988,28.3248,29.5407,94049.65200707,0
+UFCS.US,D,20210125,000000,29.0434,30.278,28.3061,29.5691,66600.813034361,0
+UFCS.US,D,20210126,000000,29.9324,29.9718,28.5069,28.5452,84946.762173092,0
+UFCS.US,D,20210127,000000,27.8463,29.1774,26.9827,27.6061,89543.914526203,0
+UFCS.US,D,20210128,000000,27.8266,28.0382,27.1275,27.2418,87919.776962654,0
+UFCS.US,D,20210129,000000,27.5489,27.5489,26.0553,26.3715,122444.12704711,0
+UFCS.US,D,20210201,000000,26.5249,27.5489,26.3341,27.3383,71141.08502252,0
+UFCS.US,D,20210202,000000,27.6454,28.5896,27.3677,28.3345,77284.164437371,0
+UFCS.US,D,20210203,000000,28.2961,29.4352,28.0087,28.6594,92821.645556582,0
+UFCS.US,D,20210204,000000,28.937,29.4067,28.6113,29.1577,65555.636328362,0
+UFCS.US,D,20210205,000000,29.3782,29.3782,28.3444,28.7362,64935.0309179,0
+UFCS.US,D,20210208,000000,29.1192,29.9227,28.9183,29.7995,74576.252777319,0
+UFCS.US,D,20210209,000000,29.5791,30.6994,29.2285,30.47,59646.172698136,0
+UFCS.US,D,20210210,000000,30.4798,31.169,29.5594,30.1638,107337.31154826,0
+UFCS.US,D,20210211,000000,30.3361,31.0912,29.9087,30.9475,58461.842242165,0
+UFCS.US,D,20210212,000000,30.4975,30.4975,28.3641,28.7934,137673.8447631,0
+UFCS.US,D,20210216,000000,28.937,29.3683,28.3641,28.8612,134708.95573996,0
+UFCS.US,D,20210217,000000,27.9801,29.325,25.8732,29.1192,60686.270800122,0
+UFCS.US,D,20210218,000000,28.7648,28.9755,27.9605,28.113,62989.925580691,0
+UFCS.US,D,20210219,000000,28.1721,28.7707,27.8847,28.1819,71085.220378371,0
+UFCS.US,D,20210222,000000,28.3248,28.8366,28.1524,28.5069,211402.98639095,0
+UFCS.US,D,20210223,000000,28.4488,28.5354,28.3877,28.4783,94302.566486948,0
+UFCS.US,D,20210224,000000,28.5826,29.3683,28.4882,29.2068,288153.89740689,0
+UFCS.US,D,20210225,000000,29.2629,29.8478,28.5354,28.5354,116496.06602638,0
+UFCS.US,D,20210226,000000,28.7274,28.8515,27.6258,28.2006,194749.22810955,0
+UFCS.US,D,20210301,000000,28.8032,29.6085,28.7461,29.3969,105380.01756141,0
+UFCS.US,D,20210302,000000,29.5791,30.2386,28.9559,29.4352,114469.70302496,0
+UFCS.US,D,20210303,000000,29.5504,31.1975,29.4254,30.5369,161327.95081684,0
+UFCS.US,D,20210304,000000,30.6521,31.2488,29.6332,30.344,133108.17975487,0
+UFCS.US,D,20210305,000000,30.9111,32.8171,30.5753,32.7108,136513.8916064,0
+UFCS.US,D,20210308,000000,32.7108,33.8746,32.2884,33.4522,159075.08207641,0
+UFCS.US,D,20210309,000000,33.4334,34.0015,32.249,32.5669,81033.189920212,0
+UFCS.US,D,20210310,000000,32.7019,34.0015,32.0462,33.8833,111068.05405665,0
+UFCS.US,D,20210311,000000,34.028,34.028,32.634,33.6924,121142.98869882,0
+UFCS.US,D,20210312,000000,33.8558,34.414,33.2404,34.221,74763.14540502,0
+UFCS.US,D,20210315,000000,34.1836,34.3421,33.3074,33.7209,87915.714079444,0
+UFCS.US,D,20210316,000000,33.3743,34.1925,32.4223,33.9424,82165.718615244,0
+UFCS.US,D,20210317,000000,34.0664,34.2593,33.394,33.8646,65721.198819205,0
+UFCS.US,D,20210318,000000,34.1157,34.6542,33.3556,34.1738,79368.423524553,0
+UFCS.US,D,20210319,000000,34.4809,34.9338,32.6527,33.8833,380408.77075556,0
+UFCS.US,D,20210322,000000,33.6825,33.7209,32.7206,32.9322,69761.736172426,0
+UFCS.US,D,20210323,000000,32.4321,33.7987,32.249,32.8555,81832.562191952,0
+UFCS.US,D,20210324,000000,33.1725,34.2003,32.317,32.3839,103851.35775332,0
+UFCS.US,D,20210325,000000,32.2677,34.0714,32.0747,33.9129,88787.202528177,0
+UFCS.US,D,20210326,000000,34.4041,34.9141,33.9424,34.7024,51997.795053653,0
+UFCS.US,D,20210329,000000,34.2112,35.0155,33.529,33.6441,92597.17125918,0
+UFCS.US,D,20210330,000000,33.9818,34.6542,33.3074,33.8646,66780.595616443,0
+UFCS.US,D,20210331,000000,33.8746,34.3756,33.3841,33.4806,218776.1036979,0
+UFCS.US,D,20210401,000000,33.1056,34.1354,33.0957,33.7396,51504.154743531,0
+UFCS.US,D,20210405,000000,34.6346,34.6346,32.8742,33.3359,92296.517901575,0
+UFCS.US,D,20210406,000000,33.4235,33.9916,32.9609,33.529,76990.621125386,0
+UFCS.US,D,20210407,000000,33.6727,33.903,32.7403,33.076,69529.136108603,0
+UFCS.US,D,20210408,000000,33.0003,33.5377,32.2579,32.3741,83988.937456127,0
+UFCS.US,D,20210409,000000,32.634,33.3122,32.0649,32.4892,58917.900882585,0
+UFCS.US,D,20210412,000000,32.6822,32.8318,31.8827,32.4518,38329.240211448,0
+UFCS.US,D,20210413,000000,32.2018,32.6193,31.6632,31.9211,51614.868311027,0
+UFCS.US,D,20210414,000000,31.8266,33.3162,31.8266,32.758,45969.492089509,0
+UFCS.US,D,20210415,000000,32.827,33.4235,32.0245,32.2293,52212.112143027,0
+UFCS.US,D,20210416,000000,32.5188,33.0297,31.7588,32.5956,48261.973941249,0
+UFCS.US,D,20210419,000000,32.5956,32.9903,31.6632,32.0944,43453.551661171,0
+UFCS.US,D,20210420,000000,31.9211,32.0846,30.9406,31.2104,51350.78090232,0
+UFCS.US,D,20210421,000000,31.172,32.0098,31.172,31.7291,30266.448479455,0
+UFCS.US,D,20210422,000000,31.739,31.7488,30.7486,30.8745,62569.417168365,0
+UFCS.US,D,20210423,000000,30.9495,31.6435,30.9111,31.0282,65858.321127573,0
+UFCS.US,D,20210426,000000,31.1139,31.4023,30.2012,30.2957,51479.777444266,0
+UFCS.US,D,20210427,000000,30.2278,30.4306,29.5838,29.6035,45412.877089618,0
+UFCS.US,D,20210428,000000,29.7089,32.1634,28.9479,29.6035,48526.061349956,0
+UFCS.US,D,20210429,000000,29.7769,30.6236,29.3142,30.0466,52309.621340088,0
+UFCS.US,D,20210430,000000,29.8153,29.9394,28.9774,29.1123,75114.584802761,0
+UFCS.US,D,20210503,000000,29.0168,29.9985,29.0168,29.7375,250997.81472258,0
+UFCS.US,D,20210504,000000,29.4697,30.0466,28.8632,28.9774,122533.51047775,0
+UFCS.US,D,20210505,000000,29.3142,30.9209,28.9529,30.594,81688.329837966,0
+UFCS.US,D,20210506,000000,30.7585,31.1621,30.1619,31.0184,92944.547773711,0
+UFCS.US,D,20210507,000000,30.7486,31.5461,30.3922,31.2685,49761.177846064,0
+UFCS.US,D,20210510,000000,31.4122,31.7006,30.5468,30.5468,72731.703799579,0
+UFCS.US,D,20210511,000000,30.0466,31.5077,29.8251,30.2573,71787.08345305,0
+UFCS.US,D,20210512,000000,30.344,31.2772,30.21,30.4404,71942.488735866,0
+UFCS.US,D,20210513,000000,30.3636,31.556,30.2573,31.5077,64177.30319907,0
+UFCS.US,D,20210514,000000,31.5954,31.9557,31.0085,31.7488,50624.540528376,0
+UFCS.US,D,20210517,000000,31.5373,32.0462,31.2191,31.4122,37029.117583966,0
+UFCS.US,D,20210518,000000,31.4023,31.7538,31.0085,31.364,59297.780462803,0
+UFCS.US,D,20210519,000000,30.8451,31.488,30.4601,31.1917,42253.985393158,0
+UFCS.US,D,20210520,000000,30.9308,31.5077,30.6423,31.2872,29450.824674871,0
+UFCS.US,D,20210521,000000,31.1818,31.7588,31.0656,31.172,56692.456603826,0
+UFCS.US,D,20210524,000000,31.2488,31.2488,30.4207,30.6324,80284.603688607,0
+UFCS.US,D,20210525,000000,30.9336,30.9692,29.0464,29.1409,68058.372386265,0
+UFCS.US,D,20210526,000000,29.6232,29.835,28.8928,29.516,58251.588036001,0
+UFCS.US,D,20210527,000000,29.9107,30.2573,29.2187,29.4894,47998.902253344,0
+UFCS.US,D,20210528,000000,29.6617,29.9688,29.1507,29.4894,44550.530128109,0
+UFCS.US,D,20210601,000000,29.7375,29.891,29.1222,29.4599,91044.134151822,0
+UFCS.US,D,20210602,000000,29.6716,30.2012,29.3673,29.5938,53198.377042469,0
+UFCS.US,D,20210603,000000,29.5258,30.02,29.2168,29.9511,45435.222947278,0
+UFCS.US,D,20210604,000000,29.9511,29.9511,29.1684,29.4963,28349.783324723,0
+UFCS.US,D,20210607,000000,29.9217,29.9217,28.753,28.8199,41393.669873255,0
+UFCS.US,D,20210608,000000,28.7146,29.516,28.6851,29.2452,44246.829608095,0
+UFCS.US,D,20210609,000000,29.129,29.129,28.2303,28.3858,57379.083866465,0
+UFCS.US,D,20210610,000000,28.6751,28.6751,28.0422,28.2026,36882.853788374,0
+UFCS.US,D,20210611,000000,28.8298,28.8298,27.8492,28.2687,41711.590484506,0
+UFCS.US,D,20210614,000000,28.6073,28.6073,27.6602,28.0471,49188.311313329,0
+UFCS.US,D,20210615,000000,28.0943,28.3858,27.738,28.3661,38039.759782673,0
+UFCS.US,D,20210616,000000,28.239,28.3661,27.9693,28.2884,40531.322911745,0
+UFCS.US,D,20210617,000000,28.3178,28.3178,26.8283,27.2535,65395.152441532,0
+UFCS.US,D,20210618,000000,27.351,27.4179,25.9127,26.3261,159405.1913373,0
+UFCS.US,D,20210621,000000,26.5388,26.9493,26.3163,26.78,52883.503593625,0
+UFCS.US,D,20210622,000000,26.8479,26.8479,26.0072,26.6648,56797.075846506,0
+UFCS.US,D,20210623,000000,26.655,27.1866,25.9491,26.2868,75872.31252159,0
+UFCS.US,D,20210624,000000,26.3064,26.7515,26.1814,26.7229,47515.419151249,0
+UFCS.US,D,20210625,000000,26.78,27.2732,26.3842,26.5683,216938.66476578,0
+UFCS.US,D,20210628,000000,27.0419,27.7714,26.6451,26.7612,99208.497964086,0
+UFCS.US,D,20210629,000000,26.9021,27.2535,26.5486,27.0221,60051.445298421,0
+UFCS.US,D,20210630,000000,26.9256,27.3845,26.7416,26.8086,59127.139367946,0
+UFCS.US,D,20210701,000000,26.9827,27.4081,26.8676,27.2929,43889.295885538,0
+UFCS.US,D,20210702,000000,27.2063,27.4869,26.461,26.5004,34167.832082704,0
+UFCS.US,D,20210706,000000,26.4511,26.4511,24.934,25.2442,84672.517556358,0
+UFCS.US,D,20210707,000000,25.0601,25.6872,24.6337,24.9242,40904.092446344,0
+UFCS.US,D,20210708,000000,24.4023,24.4693,23.28,23.6383,63970.096155315,0
+UFCS.US,D,20210709,000000,23.8323,24.1011,23.5419,23.851,45224.968741115,0
+UFCS.US,D,20210712,000000,24.17,24.4792,23.5064,23.8225,101081.4871243,0
+UFCS.US,D,20210713,000000,23.8225,24.17,23.3283,23.6089,68142.67721289,0
+UFCS.US,D,20210714,000000,23.6187,24.0155,23.4071,23.7546,82839.141507448,0
+UFCS.US,D,20210715,000000,23.6777,24.7774,23.4937,24.5186,69988.241911433,0
+UFCS.US,D,20210716,000000,24.6634,24.9103,24.3245,24.3936,60256.620900571,0
+UFCS.US,D,20210719,000000,23.8796,23.9475,23.0585,23.2032,71771.847641009,0
+UFCS.US,D,20210720,000000,23.154,24.43,23.1264,23.851,108488.12321774,0
+UFCS.US,D,20210721,000000,24.1504,24.7214,23.599,24.1208,64606.953098621,0
+UFCS.US,D,20210722,000000,23.9859,23.9859,22.7868,22.9807,52385.800400293,0
+UFCS.US,D,20210723,000000,23.1835,23.2712,22.7099,23.1166,49795.712353356,0
+UFCS.US,D,20210726,000000,23.1737,23.7546,22.9807,23.2899,42116.863084792,0
+UFCS.US,D,20210727,000000,23.088,23.658,22.9522,23.3096,56788.950080084,0
+UFCS.US,D,20210728,000000,23.4071,23.851,22.9089,23.1166,40619.690621582,0
+UFCS.US,D,20210729,000000,23.6089,23.6089,22.8497,23.3774,21550.548271314,0
+UFCS.US,D,20210730,000000,23.2524,24.2193,23.2524,24.0923,76689.96776778,0
+UFCS.US,D,20210802,000000,24.17,24.6042,23.088,23.2229,54311.60704225,0
+UFCS.US,D,20210803,000000,23.2899,23.9091,22.5268,23.5419,108031.04885651,0
+UFCS.US,D,20210804,000000,25.1359,25.3977,23.348,24.4792,79043.392867683,0
+UFCS.US,D,20210805,000000,24.3739,24.8178,24.0253,24.4595,86392.132875363,0
+UFCS.US,D,20210806,000000,24.8178,25.823,24.6634,25.7069,89208.726661306,0
+UFCS.US,D,20210809,000000,25.6499,25.9195,25.3593,25.7748,45962.38204389,0
+UFCS.US,D,20210810,000000,25.4263,26.3941,25.4263,26.0553,41073.717820398,0
+UFCS.US,D,20210811,000000,25.9972,25.9972,25.5041,25.8526,37399.855676959,0
+UFCS.US,D,20210812,000000,25.9008,25.9008,25.0698,25.4263,111763.82280651,0
+UFCS.US,D,20210813,000000,25.5424,25.9895,25.195,25.8713,36435.936635177,0
+UFCS.US,D,20210816,000000,25.6695,26.4905,25.124,26.1617,56326.797114847,0
+UFCS.US,D,20210817,000000,26.1125,26.7278,25.702,26.5102,81381.582155544,0
+UFCS.US,D,20210818,000000,26.5102,27.1088,26.2474,26.5201,62605.983117263,0
+UFCS.US,D,20210819,000000,26.1224,26.4511,25.6105,25.9107,70069.49957565,0
+UFCS.US,D,20210820,000000,25.7748,26.3291,25.7197,26.1519,36384.134874239,0
+UFCS.US,D,20210823,000000,26.2572,26.8381,26.0938,26.3941,54075.959816019,0
+UFCS.US,D,20210824,000000,26.3458,27.7724,25.9215,26.3655,53082.584870959,0
+UFCS.US,D,20210825,000000,26.4708,26.4708,25.6302,26.3941,65887.777030851,0
+UFCS.US,D,20210826,000000,26.2966,27.0024,25.9392,26.075,73380.749392518,0
+UFCS.US,D,20210827,000000,26.1617,26.6057,24.9636,26.5585,82071.256580592,0
+UFCS.US,D,20210830,000000,26.6737,26.9583,25.2145,25.379,50902.848028321,0
+UFCS.US,D,20210831,000000,25.379,25.6399,25.0305,25.0985,50619.461924362,0
+UFCS.US,D,20210901,000000,25.2245,25.379,24.4211,24.8365,36602.514846824,0
+UFCS.US,D,20210902,000000,24.8956,24.9921,24.5451,24.8267,48643.884963071,0
+UFCS.US,D,20210903,000000,24.7401,25.1142,24.0982,24.487,49409.738448322,0
+UFCS.US,D,20210907,000000,24.2537,24.2537,23.5922,23.7968,70254.360761746,0
+UFCS.US,D,20210908,000000,23.7477,24.1661,22.6144,22.8823,76057.173707685,0
+UFCS.US,D,20210909,000000,22.8439,23.0378,22.1626,22.4245,105506.98266176,0
+UFCS.US,D,20210910,000000,22.6588,22.8527,21.7441,21.9982,79673.139765369,0
+UFCS.US,D,20210913,000000,22.2699,23.1835,22.0553,22.7563,61141.31371974,0
+UFCS.US,D,20210914,000000,22.7946,23.1589,22.075,22.1626,70372.184374861,0
+UFCS.US,D,20210915,000000,22.1429,23.8747,22.0947,22.4639,80340.468332757,0
+UFCS.US,D,20210916,000000,22.834,23.3587,21.6083,22.202,82328.23394368,0
+UFCS.US,D,20210917,000000,22.1144,22.7563,21.6182,22.3772,257847.83581613,0
+UFCS.US,D,20210920,000000,21.9095,24.0982,21.8426,22.3279,66313.364047191,0
+UFCS.US,D,20210921,000000,22.4343,23.0496,21.7835,22.0464,39127.596762386,0
+UFCS.US,D,20210922,000000,22.3182,22.5278,21.7244,22.1528,36185.053596906,0
+UFCS.US,D,20210923,000000,22.3379,22.7946,22.1528,22.6096,73242.611363348,0
+UFCS.US,D,20210924,000000,22.4442,23.0969,22.2434,22.5712,45803.929598666,0
+UFCS.US,D,20210927,000000,22.7759,23.5675,22.7759,22.9887,75318.744684108,0
+UFCS.US,D,20210928,000000,23.154,23.5144,22.0947,22.4067,55299.903383296,0
+UFCS.US,D,20210929,000000,22.4245,22.96,22.4245,22.7464,40289.581360698,0
+UFCS.US,D,20210930,000000,23.213,23.2289,22.4639,22.4639,27595.102768301,0
+UFCS.US,D,20211001,000000,23.0969,23.1264,21.9095,22.7563,67898.904220237,0
+UFCS.US,D,20211004,000000,22.707,23.1638,22.1823,22.3379,49425.989981166,0
+UFCS.US,D,20211005,000000,22.3673,22.8045,22.075,22.6292,76723.48655427,0
+UFCS.US,D,20211006,000000,22.3772,22.5525,21.8801,22.4245,31328.8924391,0
+UFCS.US,D,20211007,000000,22.7267,22.9887,22.3201,22.5712,44037.591122735,0
+UFCS.US,D,20211008,000000,22.4343,22.7907,22.1823,22.2699,31784.951079522,0
+UFCS.US,D,20211011,000000,22.4156,22.6391,21.4331,21.4921,20962.445926539,0
+UFCS.US,D,20211012,000000,21.5403,21.8998,21.0609,21.628,33692.474747031,0
+UFCS.US,D,20211013,000000,21.5403,21.7244,21.0983,21.6182,43759.28362279,0
+UFCS.US,D,20211014,000000,21.8899,22.2354,21.7147,21.8426,33180.55146246,0
+UFCS.US,D,20211015,000000,22.2118,22.2118,21.4045,21.4045,53677.797261353,0
+UFCS.US,D,20211018,000000,21.4045,22.2404,21.2736,21.2785,66032.009384837,0
+UFCS.US,D,20211019,000000,21.3257,21.5403,21.1131,21.4823,86004.127528724,0
+UFCS.US,D,20211020,000000,21.3848,21.6379,20.6562,21.4724,60757.371256312,0
+UFCS.US,D,20211021,000000,21.56,21.6182,20.9762,21.2489,70709.403681364,0
+UFCS.US,D,20211022,000000,21.5305,21.8515,21.0639,21.1505,37615.188487136,0
+UFCS.US,D,20211025,000000,21.4921,21.4981,20.8108,21.0541,49020.71738088,0
+UFCS.US,D,20211026,000000,21.3848,21.3848,20.4407,20.5096,65072.153226267,0
+UFCS.US,D,20211027,000000,20.4702,20.8738,19.9327,19.9356,60068.712552068,0
+UFCS.US,D,20211028,000000,20.0046,20.8601,20.0046,20.5588,51265.460354892,0
+UFCS.US,D,20211029,000000,20.4801,20.4801,19.3045,19.8686,86751.698039526,0
+UFCS.US,D,20211101,000000,20.0714,21.6182,20.0046,21.5403,156067.53277956,0
+UFCS.US,D,20211102,000000,21.4331,22.007,20.733,21.5108,97579.281796523,0
+UFCS.US,D,20211103,000000,21.3651,22.9167,21.1702,22.581,99752.924314344,0
+UFCS.US,D,20211104,000000,21.8032,22.3969,20.7143,21.2096,145992.59813737,0
+UFCS.US,D,20211105,000000,21.1328,21.9489,20.9772,21.696,84231.694727977,0
+UFCS.US,D,20211108,000000,21.8801,22.202,21.8062,22.0553,48989.230035996,0
+UFCS.US,D,20211109,000000,21.9095,22.1576,21.2489,22.0553,53408.631248631,0
+UFCS.US,D,20211110,000000,21.9588,21.9588,21.0245,21.2883,84189.034454263,0
+UFCS.US,D,20211111,000000,21.4724,21.6821,20.9959,21.2096,87297.140110587,0
+UFCS.US,D,20211112,000000,21.1229,21.6379,20.7696,21.1032,141782.4354101,0
+UFCS.US,D,20211115,000000,21.2883,21.2972,20.7143,21.1702,165580.77381784,0
+UFCS.US,D,20211116,000000,21.2096,21.6083,21.0934,21.2194,81213.988223096,0
+UFCS.US,D,20211117,000000,20.794,21.5019,20.794,21.375,140761.63600337,0
+UFCS.US,D,20211118,000000,21.2686,21.7638,20.8836,21.6576,95009.508165641,0
+UFCS.US,D,20211119,000000,21.3454,21.7294,20.9743,21.3651,82418.633095122,0
+UFCS.US,D,20211122,000000,21.4921,22.3379,21.4675,21.7934,116973.45480366,0
+UFCS.US,D,20211123,000000,21.7638,22.2837,20.8404,22.1341,138827.70359498,0
+UFCS.US,D,20211124,000000,21.9686,22.2601,21.2292,21.7638,39552.168057923,0
+UFCS.US,D,20211126,000000,21.0245,21.7441,20.2084,20.8502,82927.509217284,0
+UFCS.US,D,20211129,000000,21.18,21.18,20.2369,20.422,99526.418575337,0
+UFCS.US,D,20211130,000000,20.2182,20.7528,20.0617,20.3442,160729.69126404,0
+UFCS.US,D,20211201,000000,21.6673,22.202,20.933,21.2194,142688.45836613,0
+UFCS.US,D,20211202,000000,21.5325,22.3457,21.1702,22.0129,126783.28631634,0
+UFCS.US,D,20211203,000000,21.9539,22.1725,21.4144,21.7973,65627.752505355,0
+UFCS.US,D,20211206,000000,22.1301,23.0112,22.1301,22.7474,80635.027365546,0
+UFCS.US,D,20211207,000000,23.0211,23.1097,22.2089,22.7956,72060.312348982,0
+UFCS.US,D,20211208,000000,22.9532,23.0999,21.9401,22.5121,106524.73490608,0
+UFCS.US,D,20211209,000000,22.2089,22.5997,22.1104,22.2374,72931.800797716,0
+UFCS.US,D,20211210,000000,22.4235,22.4235,21.9145,22.2374,68882.12195727,0
+UFCS.US,D,20211213,000000,22.199,23.2613,22.071,22.835,225975.53274758,0
+UFCS.US,D,20211214,000000,22.8941,23.6187,22.8646,23.1776,116838.3639369,0
+UFCS.US,D,20211215,000000,23.2662,24.0686,22.8744,24.0303,253184.66161084,0
+UFCS.US,D,20211216,000000,24.2645,25.0384,23.8146,24.2163,179148.77230057,0
+UFCS.US,D,20211217,000000,24.2842,24.5097,22.9335,23.0999,516896.25362108,0
+UFCS.US,D,20211220,000000,22.7572,22.7671,21.1928,21.8466,179870.94979131,0
+UFCS.US,D,20211221,000000,22.0809,22.9817,22.0809,22.453,111018.28373731,0
+UFCS.US,D,20211222,000000,22.453,22.7031,22.1793,22.6391,70007.540606684,0
+UFCS.US,D,20211223,000000,22.5416,23.3243,22.4924,22.8449,83695.394144141,0
+UFCS.US,D,20211227,000000,22.8646,23.1678,22.6686,23.0802,56852.940490656,0
+UFCS.US,D,20211228,000000,23.1097,23.6089,23.0408,23.2466,37532.915102115,0
+UFCS.US,D,20211229,000000,23.2564,23.4622,22.7671,23.1481,87903.525429811,0
+UFCS.US,D,20211230,000000,23.1383,23.4622,22.8449,23.0112,78365.907092269,0
+UFCS.US,D,20211231,000000,22.9236,23.2761,22.5997,22.708,76738.722366311,0
+UFCS.US,D,20220103,000000,22.8547,23.6964,22.8547,23.217,104825.43400313,0
+UFCS.US,D,20220104,000000,23.5016,23.9318,23.0762,23.4819,54220.192170005,0
+UFCS.US,D,20220105,000000,23.6679,23.9612,23.0999,23.1875,82058.052210156,0
+UFCS.US,D,20220106,000000,23.4031,23.9416,23.1383,23.6964,93110.110264554,0
+UFCS.US,D,20220107,000000,23.7161,24.4802,23.4523,24.3335,53651.388520482,0
+UFCS.US,D,20220110,000000,24.4408,24.7449,23.9809,24.1966,101473.55535416,0
+UFCS.US,D,20220111,000000,24.1277,24.1277,23.3933,23.7654,64851.741812076,0
+UFCS.US,D,20220112,000000,23.7063,24.4309,23.5016,23.5596,81712.707137231,0
+UFCS.US,D,20220113,000000,23.5104,24.4703,23.467,24.2163,71546.357622806,0
+UFCS.US,D,20220114,000000,23.8343,25.0285,23.8343,24.8622,78734.613743656,0
+UFCS.US,D,20220118,000000,24.5884,24.8819,24.235,24.3629,56823.484587376,0
+UFCS.US,D,20220119,000000,24.4703,24.4802,23.4819,23.599,43763.346506001,0
+UFCS.US,D,20220120,000000,23.6383,24.235,23.3637,23.4819,54230.349378032,0
+UFCS.US,D,20220121,000000,23.1097,23.9515,23.09,23.4425,79557.347593859,0
+UFCS.US,D,20220124,000000,23.0802,24.4408,22.9719,24.3038,76975.385313344,0
+UFCS.US,D,20220125,000000,24.0303,24.5924,23.5596,24.3335,50752.521349519,0
+UFCS.US,D,20220126,000000,24.4309,24.9694,23.8727,24.1573,67190.946820742,0
+UFCS.US,D,20220127,000000,24.2262,24.6465,23.4572,23.6089,47634.258485168,0
+UFCS.US,D,20220128,000000,23.599,23.8727,23.2662,23.8727,38226.652410374,0
+UFCS.US,D,20220131,000000,23.6482,24.49,23.6482,24.4211,71572.766363676,0
+UFCS.US,D,20220201,000000,24.3826,24.617,23.6089,23.8442,54101.352836086,0
+UFCS.US,D,20220202,000000,23.8146,23.8146,23.2564,23.5596,56445.636448764,0
+UFCS.US,D,20220203,000000,23.3933,23.7753,23.0408,23.2367,51465.557353028,0
+UFCS.US,D,20220204,000000,23.2662,23.4278,22.4826,23.1875,67675.445643639,0
+UFCS.US,D,20220207,000000,23.4819,23.5498,23.212,23.2958,41054.419125146,0
+UFCS.US,D,20220208,000000,23.3735,24.0667,23.2367,23.6286,34292.765741438,0
+UFCS.US,D,20220209,000000,23.5498,23.8048,22.7277,22.835,57641.139833567,0
+UFCS.US,D,20220210,000000,22.7179,23.7142,22.5712,22.835,74170.980177034,0
+UFCS.US,D,20220211,000000,23.1678,23.3538,22.8153,23.1097,55882.927124058,0
+UFCS.US,D,20220214,000000,23.2466,23.5203,22.7376,22.7858,59304.890508422,0
+UFCS.US,D,20220215,000000,26.1449,27.8974,25.4598,27.8877,312622.61154442,0
+UFCS.US,D,20220216,000000,27.9467,28.8278,27.9073,28.7599,118698.14872668,0
+UFCS.US,D,20220217,000000,28.4359,28.7786,28.0352,28.1032,115072.02546097,0
+UFCS.US,D,20220218,000000,28.0352,29.3565,28.0352,28.8967,130401.28381563,0
+UFCS.US,D,20220222,000000,28.2597,28.7155,26.5466,27.1432,246788.66771611,0
+UFCS.US,D,20220223,000000,27.5057,27.5351,26.586,27.0458,80465.401991491,0
+UFCS.US,D,20220224,000000,26.3605,27.0064,25.9491,26.8401,71092.330423989,0
+UFCS.US,D,20220225,000000,26.5763,27.4475,26.5172,27.3196,51965.291987966,0
+UFCS.US,D,20220228,000000,26.9483,27.3964,26.9189,27.036,99479.695418412,0
+UFCS.US,D,20220301,000000,27.0458,27.0704,26.1056,26.1843,99805.741796086,0
+UFCS.US,D,20220302,000000,26.3605,27.3393,26.3605,27.2221,63966.033272105,0
+UFCS.US,D,20220303,000000,27.1925,27.6749,26.8627,27.6355,69477.334347664,0
+UFCS.US,D,20220304,000000,27.2418,27.3894,26.8676,27.2221,97085.641486401,0
+UFCS.US,D,20220307,000000,27.1827,27.4386,25.9038,27.1236,69448.894165188,0
+UFCS.US,D,20220308,000000,27.2319,27.6355,26.2474,27.2122,86511.987930084,0
+UFCS.US,D,20220309,000000,27.5371,27.5864,26.4935,26.966,89765.341661196,0
+UFCS.US,D,20220310,000000,26.5723,26.9513,26.3015,26.7889,94534.150829968,0
+UFCS.US,D,20220311,000000,27.0744,27.5903,26.8578,27.4189,62976.721210255,0
+UFCS.US,D,20220314,000000,27.5272,28.0194,27.3795,27.7045,77736.160194582,0
+UFCS.US,D,20220315,000000,27.8128,28.1081,27.1846,27.6651,69672.352741786,0
+UFCS.US,D,20220316,000000,27.8128,28.118,27.35,27.8226,82910.241963639,0
+UFCS.US,D,20220317,000000,27.8521,28.7087,27.6552,28.3444,84028.550567433,0
+UFCS.US,D,20220318,000000,28.2163,28.4735,27.5568,27.9702,172821.84742043,0
+UFCS.US,D,20220321,000000,28.9449,30.5793,28.8366,30.4808,146228.24536361,0
+UFCS.US,D,20220322,000000,30.5005,30.8303,29.4373,29.8015,107995.49862842,0
+UFCS.US,D,20220323,000000,29.8901,30.1264,29.4865,29.6439,51859.657024484,0
+UFCS.US,D,20220324,000000,29.8704,30.0378,29.4224,29.9885,71623.552403812,0
+UFCS.US,D,20220325,000000,30.0279,30.6088,29.9985,30.4907,64249.419376064,0
+UFCS.US,D,20220328,000000,30.6088,30.7466,29.9985,30.1461,62782.718536936,0
+UFCS.US,D,20220329,000000,30.215,30.5497,30.0771,30.2543,82224.630421802,0
+UFCS.US,D,20220330,000000,30.402,30.7959,30.1362,30.274,69780.019146875,0
+UFCS.US,D,20220331,000000,30.2446,30.6679,30.215,30.5892,54634.606257515,0
+UFCS.US,D,20220401,000000,30.786,31.5834,30.6285,31.4752,90497.676359958,0
+UFCS.US,D,20220404,000000,31.17,31.6131,29.9306,30.3725,82704.050640686,0
+UFCS.US,D,20220405,000000,30.0771,30.937,30.0771,30.2347,81405.95945481,0
+UFCS.US,D,20220406,000000,30.2347,30.5103,29.852,29.8901,59455.217187225,0
+UFCS.US,D,20220407,000000,29.8409,30.1756,29.4865,29.5454,72930.785076913,0
+UFCS.US,D,20220408,000000,29.7622,31.1897,29.1123,29.2796,74816.978607564,0
+UFCS.US,D,20220411,000000,29.3585,30.0701,29.0336,29.3092,64459.673582227,0
+UFCS.US,D,20220412,000000,29.4865,29.9688,28.9972,29.004,56262.806704275,0
+UFCS.US,D,20220413,000000,29.0237,29.2599,28.6507,29.0729,44178.776314314,0
+UFCS.US,D,20220414,000000,29.1025,29.4983,28.8563,29.132,40337.320238426,0
+UFCS.US,D,20220418,000000,28.8465,29.3585,28.5506,29.1123,40341.383121637,0
+UFCS.US,D,20220419,000000,29.2108,29.516,28.9843,29.1123,44725.234106177,0
+UFCS.US,D,20220420,000000,29.2699,29.9788,29.2699,29.9097,40452.096689133,0
+UFCS.US,D,20220421,000000,29.8113,31.0223,29.5129,29.7622,43058.436268913,0
+UFCS.US,D,20220422,000000,29.6735,30.4217,29.5948,29.6636,62538.945544283,0
+UFCS.US,D,20220425,000000,29.6636,29.7818,28.6891,29.6538,73701.717166178,0
+UFCS.US,D,20220426,000000,29.3979,29.831,29.1467,29.2896,77928.131426296,0
+UFCS.US,D,20220427,000000,29.4668,30.1362,29.1616,29.4569,77379.642192827,0
+UFCS.US,D,20220428,000000,29.5454,30.1362,28.9155,30.0575,86348.456880846,0
+UFCS.US,D,20220429,000000,29.831,29.9591,28.6791,28.8366,56927.088109254,0
+UFCS.US,D,20220502,000000,29.1222,29.5997,28.5709,28.9843,78508.10800465,0
+UFCS.US,D,20220503,000000,28.9352,29.8507,28.9352,29.3683,48652.010729493,0
+UFCS.US,D,20220504,000000,29.6538,30.5892,29.4865,30.53,66972.566848156,0
+UFCS.US,D,20220505,000000,31.5244,32.4203,29.6932,30.2052,87074.697254791,0
+UFCS.US,D,20220506,000000,29.9294,30.402,29.4175,29.831,95345.711751341,0
+UFCS.US,D,20220509,000000,29.4274,30.343,29.4274,30.0082,117789.07860824,0
+UFCS.US,D,20220510,000000,30.1658,30.5399,29.0532,29.0926,104220.06440471,0
+UFCS.US,D,20220511,000000,29.3388,29.772,28.9549,29.0631,53650.372799679,0
+UFCS.US,D,20220512,000000,28.9843,29.7917,28.8366,29.6636,78171.904418949,0
+UFCS.US,D,20220513,000000,29.9394,30.1658,29.2206,29.4372,57694.97303611,0
+UFCS.US,D,20220516,000000,29.2403,30.0673,29.2108,29.5554,97032.82400466,0
+UFCS.US,D,20220517,000000,29.9294,30.6088,29.9294,30.5892,49780.476541315,0
+UFCS.US,D,20220518,000000,30.5793,31.2191,30.1658,31.0026,151354.58825494,0
+UFCS.US,D,20220519,000000,30.8057,30.8057,29.7129,30.0181,100728.01628496,0
+UFCS.US,D,20220520,000000,30.2052,30.2052,28.6003,28.9746,111929.38529735,0
+UFCS.US,D,20220523,000000,29.4372,30.5202,29.1616,29.6636,203148.22342724,0
+UFCS.US,D,20220524,000000,29.7622,30.0181,28.7283,29.9591,77084.067439236,0
+UFCS.US,D,20220525,000000,29.7917,30.343,29.5062,29.9885,45286.927710081,0
+UFCS.US,D,20220526,000000,30.3528,31.3373,30.1165,30.9928,60868.084823808,0
+UFCS.US,D,20220527,000000,31.0026,31.1897,30.658,31.1897,62310.408363671,0
+UFCS.US,D,20220531,000000,31.1897,31.997,30.4858,31.9084,107931.50821785,0
+UFCS.US,D,20220601,000000,31.8493,32.3022,31.3767,32.253,92579.904005535,0
+UFCS.US,D,20220602,000000,32.2826,32.4113,31.7633,32.3123,62301.225947495,0
+UFCS.US,D,20220603,000000,32.0254,32.2826,31.8077,32.0353,39990.720085217,0
+UFCS.US,D,20220606,000000,32.2728,32.9158,32.1837,32.7279,55126.851344566,0
+UFCS.US,D,20220607,000000,32.5993,33.1335,32.5299,32.6981,97341.243467885,0
+UFCS.US,D,20220608,000000,32.4311,32.9356,31.9562,32.1244,40479.9279336,0
+UFCS.US,D,20220609,000000,32.065,32.2332,31.5239,31.6891,96128.331447102,0
+UFCS.US,D,20220610,000000,31.3922,31.4714,30.8283,31.0361,67152.874030625,0
+UFCS.US,D,20220613,000000,30.581,31.3082,30.0269,31.0064,86855.61904822,0
+UFCS.US,D,20220614,000000,30.8579,31.4417,30.8283,31.3724,55222.873546211,0
+UFCS.US,D,20220615,000000,31.4219,32.253,30.9075,31.5011,97039.026222706,0
+UFCS.US,D,20220616,000000,31.224,31.224,30.4524,30.7887,119891.29945427,0
+UFCS.US,D,20220617,000000,31.0558,32.5745,31.0558,32.2232,393721.34954618,0
+UFCS.US,D,20220621,000000,32.6487,34.1723,32.065,33.9646,171508.7920187,0
+UFCS.US,D,20220622,000000,33.4699,34.9293,33.4699,34.4197,142808.26132694,0
+UFCS.US,D,20220623,000000,34.4295,35.2408,34.3009,34.5087,139464.66718964,0
+UFCS.US,D,20220624,000000,34.8352,36.8633,34.5285,36.7248,251032.35790129,0
+UFCS.US,D,20220627,000000,35.6366,35.8641,31.7385,32.1738,195655.84883245,0
+UFCS.US,D,20220628,000000,32.1342,33.3215,32.1342,32.7575,85832.729910693,0
+UFCS.US,D,20220629,000000,32.7476,33.3809,32.3321,32.8268,90070.846663311,0
+UFCS.US,D,20220630,000000,32.6487,34.0437,32.4784,33.8656,134036.88589664,0
+UFCS.US,D,20220701,000000,33.7568,34.1723,33.3611,33.9348,67744.168640756,0
+UFCS.US,D,20220705,000000,33.5095,33.8162,32.3469,33.8162,117861.69333949,0
+UFCS.US,D,20220706,000000,33.5886,34.2713,33.173,34.0635,97346.297267971,0
+UFCS.US,D,20220707,000000,34.2713,34.9861,33.272,33.3215,117699.97173672,0
+UFCS.US,D,20220708,000000,33.4303,33.7271,32.6685,33.7172,66350.330576874,0
+UFCS.US,D,20220711,000000,33.5787,34.3306,32.4716,34.2217,62301.225947495,0
+UFCS.US,D,20220712,000000,34.2217,34.5205,33.173,33.4006,83086.494943638,0
+UFCS.US,D,20220713,000000,33.2324,33.5985,32.6355,33.3511,37244.485118162,0
+UFCS.US,D,20220714,000000,33.1928,33.1928,31.412,31.9858,75934.35706109,0
+UFCS.US,D,20220715,000000,32.6289,33.0048,31.9957,32.7773,63275.59860419,0
+UFCS.US,D,20220718,000000,32.7773,33.9448,32.243,32.342,55368.422988705,0
+UFCS.US,D,20220719,000000,32.7476,33.5985,32.4211,33.1632,88097.843109504,0
+UFCS.US,D,20220720,000000,33.0642,33.1434,32.342,32.8762,71236.344500593,0
+UFCS.US,D,20220721,000000,32.6981,32.6981,31.8275,32.342,56787.530053021,0
+UFCS.US,D,20220722,000000,32.1837,32.6586,31.8869,32.3222,52490.789219399,0
+UFCS.US,D,20220725,000000,32.8169,33.2324,32.3024,32.896,56830.992733765,0
+UFCS.US,D,20220726,000000,32.9257,33.3115,32.7773,33.0642,44441.096441472,0
+UFCS.US,D,20220727,000000,33.3413,33.3413,32.4508,32.906,65569.013083486,0
+UFCS.US,D,20220728,000000,32.9653,33.1533,31.9166,32.3816,39285.209593129,0
+UFCS.US,D,20220729,000000,32.5003,32.807,32.3717,32.4805,48225.381946313,0
+UFCS.US,D,20220801,000000,32.4805,32.8268,31.8572,32.4706,52119.840293043,0
+UFCS.US,D,20220802,000000,32.6981,32.8119,31.9067,31.9067,41230.922626468,0
+UFCS.US,D,20220803,000000,31.9562,32.0551,31.2734,31.9364,123285.43159242,0
+UFCS.US,D,20220804,000000,31.5901,31.6445,24.5855,25.0208,247035.81279281,0
+UFCS.US,D,20220805,000000,25.9112,27.6228,25.6441,27.5139,238582.82676798,0
+UFCS.US,D,20220808,000000,27.5139,28.7308,27.4546,27.9493,143329.81349587,0
+UFCS.US,D,20220809,000000,27.8306,28.9287,27.1479,28.9287,111869.90795682,0
+UFCS.US,D,20220810,000000,28.7704,29.5026,27.9814,28.4637,101464.13357853,0
+UFCS.US,D,20220811,000000,28.6714,29.529,28.6714,29.0277,54253.554689603,0
+UFCS.US,D,20220812,000000,29.0177,29.7697,28.7308,29.641,63216.974523186,0
+UFCS.US,D,20220815,000000,29.4234,29.9577,28.7803,29.9577,80104.752892548,0
+UFCS.US,D,20220816,000000,30.0368,30.383,29.8093,30.1456,61916.126380896,0
+UFCS.US,D,20220817,000000,29.9379,30.2347,29.74,30.1159,39525.770477251,0
+UFCS.US,D,20220818,000000,30.0764,30.6898,30.0269,30.4128,50192.320940016,0
+UFCS.US,D,20220819,000000,30.3534,30.4622,29.8884,30.1357,54895.3873006,0
+UFCS.US,D,20220822,000000,29.552,30.1654,28.8298,29.1365,99243.493820479,0
+UFCS.US,D,20220823,000000,29.1365,29.1859,28.6022,28.6122,46821.436282258,0
+UFCS.US,D,20220824,000000,28.622,29.2948,28.5132,29.1563,48483.12575073,0
+UFCS.US,D,20220825,000000,29.0871,30.2248,29.0673,29.8785,53599.592958397,0
+UFCS.US,D,20220826,000000,29.7796,30.0219,29.5322,29.7202,42461.017567544,0
+UFCS.US,D,20220829,000000,29.4728,29.8093,29.2702,29.7301,49140.119761987,0
+UFCS.US,D,20220830,000000,29.6608,29.6905,28.4341,29.1069,77600.089569632,0
+UFCS.US,D,20220831,000000,29.0673,29.4036,28.8694,29.1167,91408.082166223,0
+UFCS.US,D,20220901,000000,29.067,29.1366,28.2612,29.1167,77334.022707424,0
+UFCS.US,D,20220902,000000,29.3455,29.6638,28.6293,29.0371,59609.192170471,0
+UFCS.US,D,20220906,000000,29.057,29.1863,28.0523,28.9078,97786.136890405,0
+UFCS.US,D,20220907,000000,28.7287,29.5445,28.7089,29.5445,53948.545576007,0
+UFCS.US,D,20220908,000000,29.4848,29.6937,29.2659,29.4848,49270.042778878,0
+UFCS.US,D,20220909,000000,29.7732,30.0219,29.4549,29.7931,54708.525832696,0
+UFCS.US,D,20220912,000000,30.0816,30.5691,29.9846,30.201,38312.655480058,0
+UFCS.US,D,20220913,000000,29.8628,30.7581,29.44,30.0219,63047.198093587,0
+UFCS.US,D,20220914,000000,30.0219,30.1413,29.3654,29.6738,90869.914448581,0
+UFCS.US,D,20220915,000000,29.8429,30.1314,29.2659,30.0418,66617.898982156,0
+UFCS.US,D,20220916,000000,29.9821,30.6154,29.435,30.3701,149190.35703033,0
+UFCS.US,D,20220919,000000,30.1712,30.5999,29.8528,30.2806,73111.910170264,0
+UFCS.US,D,20220920,000000,30.0717,30.0717,29.5842,29.9424,40629.791051047,0
+UFCS.US,D,20220921,000000,30.1015,30.5989,29.9722,29.9722,40934.386312656,0
+UFCS.US,D,20220922,000000,29.9623,30.119,28.7785,29.3356,46137.637382261,0
+UFCS.US,D,20220923,000000,28.9476,29.0371,28.5,29.0272,51489.667655556,0
+UFCS.US,D,20220926,000000,28.6691,29.0272,27.9643,28.2214,60149.019416293,0
+UFCS.US,D,20220927,000000,28.2811,28.7287,28.1418,28.4502,56516.997369446,0
+UFCS.US,D,20220928,000000,28.5198,29.2162,28.4353,29.057,80865.518265292,0
+UFCS.US,D,20220929,000000,28.8879,29.0272,27.4853,28.7884,52892.012176827,0
+UFCS.US,D,20220930,000000,28.7089,29.6439,28.5497,28.5795,149578.38927779,0
+UFCS.US,D,20221003,000000,28.9874,29.3057,28.4602,28.7586,66010.718988717,0
+UFCS.US,D,20221004,000000,28.9774,30.0219,28.9774,29.8429,50470.329057299,0
+UFCS.US,D,20221005,000000,29.4251,30.0717,29.2659,29.7931,44422.655480262,0
+UFCS.US,D,20221006,000000,29.5842,29.6937,29.2361,29.4947,42584.025996818,0
+UFCS.US,D,20221007,000000,29.2759,29.4072,28.6392,28.9575,45511.357355915,0
+UFCS.US,D,20221010,000000,29.0769,30.0418,28.6989,29.8329,33842.242515117,0
+UFCS.US,D,20221011,000000,29.9026,30.7979,29.3853,30.5989,62722.497534181,0
+UFCS.US,D,20221012,000000,30.5193,30.6387,29.5942,29.7136,55058.358014346,0
+UFCS.US,D,20221013,000000,29.3853,31.8026,29.2162,31.6732,73843.743010039,0
+UFCS.US,D,20221014,000000,31.7329,32.2403,30.9769,31.5141,78646.898653503,0
+UFCS.US,D,20221017,000000,31.6533,31.9228,29.8429,31.3947,74938.476475031,0
+UFCS.US,D,20221018,000000,31.4444,32.5348,31.4444,32.0413,57522.262259246,0
+UFCS.US,D,20221019,000000,31.7429,32.3298,31.5539,32.1209,58117.379074007,0
+UFCS.US,D,20221020,000000,31.902,31.902,30.8128,31.5439,90012.423497582,0
+UFCS.US,D,20221021,000000,31.7727,32.8073,31.5141,32.5685,52247.637382465,0
+UFCS.US,D,20221024,000000,32.7078,33.3811,32.3099,32.9067,51302.688386053,0
+UFCS.US,D,20221025,000000,32.857,33.4439,32.5287,33.3942,79499.363280053,0
+UFCS.US,D,20221026,000000,33.6329,33.7921,33.0759,33.5235,52160.179337053,0
+UFCS.US,D,20221027,000000,32.5088,33.1455,31.335,31.5837,93411.224089996,0
+UFCS.US,D,20221028,000000,30.7083,30.8277,25.5256,25.9832,237949.21521033,0
+UFCS.US,D,20221031,000000,26.212,27.2167,25.8601,26.9581,142175.6186293,0
+UFCS.US,D,20221101,000000,26.8586,27.7439,26.6198,27.1272,105953.91412003,0
+UFCS.US,D,20221102,000000,26.7691,27.157,26.2319,26.5701,105933.80882223,0
+UFCS.US,D,20221103,000000,26.023,26.8636,24.9984,25.9534,80042.206320545,0
+UFCS.US,D,20221104,000000,26.0329,26.8636,25.9782,26.8586,50331.602502506,0
+UFCS.US,D,20221107,000000,27.0675,28.49,26.1225,28.0623,82311.089176824,0
+UFCS.US,D,20221108,000000,28.3308,28.7884,27.7141,28.1219,73610.521555605,0
+UFCS.US,D,20221109,000000,28.1219,28.679,27.7711,28.1518,62997.940113986,0
+UFCS.US,D,20221110,000000,28.7884,30.0717,25.9235,29.2261,101500.59065822,0
+UFCS.US,D,20221111,000000,29.5146,31.9951,27.8335,28.4204,72182.040147199,0
+UFCS.US,D,20221114,000000,28.4104,28.9178,28.0623,28.7486,78679.067129977,0
+UFCS.US,D,20221115,000000,28.9774,29.5842,28.7188,29.5445,75207.887465497,0
+UFCS.US,D,20221116,000000,29.3356,29.813,28.8979,29.6439,85458.573546788,0
+UFCS.US,D,20221117,000000,29.1664,30.6287,29.1465,30.4895,75235.029617522,0
+UFCS.US,D,20221118,000000,31.0764,31.4146,29.4599,29.6738,74963.608097276,0
+UFCS.US,D,20221121,000000,29.6539,30.3303,29.3455,30.1015,77123.922345456,0
+UFCS.US,D,20221122,000000,30.0418,30.2455,29.3753,29.9523,55719.822311834,0
+UFCS.US,D,20221123,000000,29.9523,29.9523,29.4748,29.7235,36832.905562272,0
+UFCS.US,D,20221125,000000,29.2759,30.1513,29.2759,29.5942,31225.538006968,0
+UFCS.US,D,20221128,000000,29.5047,29.7536,29.0928,29.3057,45867.221126905,0
+UFCS.US,D,20221129,000000,29.2958,30.1413,28.6859,29.8727,48964.442252378,0
+UFCS.US,D,20221130,000000,29.9722,30.5591,29.1605,30.39,122612.15860891,0
+UFCS.US,D,20221201,000000,30.41,30.41,28.6201,29.14,52134,0
+UFCS.US,D,20221202,000000,28.9,29.6345,28.78,29.16,41215,0
+UFCS.US,D,20221205,000000,28.96,29.46,28.47,28.68,51637,0
+UFCS.US,D,20221206,000000,28.57,29.1,28.33,29.04,57760,0
+UFCS.US,D,20221207,000000,29.01,29.52,28.39,28.4,56234,0
+UFCS.US,D,20221208,000000,28.5,29.295,28.23,28.61,43267,0
+UFCS.US,D,20221209,000000,28.56,28.82,28.28,28.33,34219,0
+UFCS.US,D,20221212,000000,28.21,28.655,26.6,26.98,87175,0
+UFCS.US,D,20221213,000000,27.57,27.7,26.34,26.49,93039,0
+UFCS.US,D,20221214,000000,26.6,26.9939,25.898,26.17,99777,0
+UFCS.US,D,20221215,000000,26.07,26.53,25.88,26.07,84188,0
+UFCS.US,D,20221216,000000,25.88,26.5502,25.3,26.08,381965,0
+UFCS.US,D,20221219,000000,26.38,27.08,26.19,26.61,84445,0
+UFCS.US,D,20221220,000000,26.65,27.535,26.65,27.07,59769,0
+UFCS.US,D,20221221,000000,27.2,28.28,26.93,28.07,95422,0
+UFCS.US,D,20221222,000000,27.89,28.15,27.3656,28.01,78615,0
+UFCS.US,D,20221223,000000,27.97,28.52,27.72,28.41,56859,0
+UFCS.US,D,20221227,000000,28.42,28.85,28.04,28.43,64236,0
+UFCS.US,D,20221228,000000,28.32,28.66,27.28,27.38,54980,0
+UFCS.US,D,20221229,000000,27.51,28.07,27.15,27.73,42788,0
+UFCS.US,D,20221230,000000,27.72,27.72,27.085,27.36,42947,0
+UFCS.US,D,20230103,000000,27.48,27.8,27.1,27.58,49305,0
+UFCS.US,D,20230104,000000,27.8,27.95,27.42,27.54,48476,0
+UFCS.US,D,20230105,000000,27.67,27.74,26.95,27.63,46291,0
+UFCS.US,D,20230106,000000,27.94,28.81,27.94,28.69,40123,0
+UFCS.US,D,20230109,000000,28.91,28.97,27.51,27.59,52728,0
+UFCS.US,D,20230110,000000,27.75,28.533,27.65,28.5,76453,0
+UFCS.US,D,20230111,000000,28.46,28.73,28.32,28.6,50054,0
+UFCS.US,D,20230112,000000,28.64,29.2099,28.64,29.03,41305,0
+UFCS.US,D,20230113,000000,29.1,30.14,28.83,30.08,43403,0
+UFCS.US,D,20230117,000000,29.94,30.47,29.735,30.41,60442,0
+UFCS.US,D,20230118,000000,30.21,30.26,29.6512,30.01,35176,0
+UFCS.US,D,20230119,000000,29.87,30.13,28.44,29.85,47637,0
+UFCS.US,D,20230120,000000,30.16,30.16,29.29,29.81,93862,0
+UFCS.US,D,20230123,000000,27.91,30.1,27.91,30.08,32250,0
+UFCS.US,D,20230124,000000,30.09,30.73,30.07,30.43,31860,0
+UFCS.US,D,20230125,000000,30.32,30.92,30.32,30.88,23419,0
+UFCS.US,D,20230126,000000,31,31.475,30.51,30.71,30800,0
+UFCS.US,D,20230127,000000,30.71,30.71,30.113,30.34,26234,0
+UFCS.US,D,20230130,000000,30.26,30.97,29.9,30.75,42386,0
+UFCS.US,D,20230131,000000,30.82,31.8,30.82,31.49,88214,0
+UFCS.US,D,20230201,000000,31.55,31.55,30.74,30.89,79668,0
+UFCS.US,D,20230202,000000,30.97,31.25,30.09,30.98,91330,0
+UFCS.US,D,20230203,000000,30.78,31.91,30.47,31.66,81971,0
+UFCS.US,D,20230206,000000,31.5,32.1001,31.34,32.02,42332,0
+UFCS.US,D,20230207,000000,31.72,32.54,31.55,32.13,57942,0
+UFCS.US,D,20230208,000000,31.74,32.4,31.41,31.48,70446,0
+UFCS.US,D,20230209,000000,31.52,31.9,30.34,30.72,62688,0
+UFCS.US,D,20230210,000000,30.58,31.61,30.22,30.95,53776,0
+UFCS.US,D,20230213,000000,30.12,30.12,26.81,28.16,285824,0
+UFCS.US,D,20230214,000000,28.05,28.72,28,28.1,112864,0
+UFCS.US,D,20230215,000000,27.74,28.3,27.67,27.99,58000,0
+UFCS.US,D,20230216,000000,27.5,27.6,25.93,26.31,113337,0
+UFCS.US,D,20230217,000000,26.34,28.7,26.34,28.39,116163,0
+UFCS.US,D,20230221,000000,28.1,28.779,28.08,28.34,81153,0
+UFCS.US,D,20230222,000000,28.39,29.06,28.19,28.32,96000,0
+UFCS.US,D,20230223,000000,28.59,29.1399,28.31,28.73,71196,0
+UFCS.US,D,20230224,000000,28.47,28.7266,28.27,28.39,78798,0
+UFCS.US,D,20230227,000000,28.42,28.97,28.27,28.33,76439,0
+UFCS.US,D,20230228,000000,28.29,28.71,28.29,28.54,80267,0
+UFCS.US,D,20230301,000000,28.46,29.07,28.46,29.04,50827,0
+UFCS.US,D,20230302,000000,28.97,29.04,28.2,28.41,51437,0
+UFCS.US,D,20230303,000000,28.35,28.745,27.87,28.44,54806,0
+UFCS.US,D,20230306,000000,28.42,28.48,27.08,27.29,110742,0
+UFCS.US,D,20230307,000000,27.01,27.32,26.87,26.98,54954,0
+UFCS.US,D,20230308,000000,27.05,27.62,26.73,27.62,79696,0
+UFCS.US,D,20230309,000000,27.4,27.79,25.16,27,61499,0
+UFCS.US,D,20230310,000000,26.75,27.51,26.39,27.14,91821,0
+UFCS.US,D,20230313,000000,26.64,26.64,25.11,25.35,92593,0
+UFCS.US,D,20230314,000000,26.12,26.435,25.64,25.83,89714,0
+UFCS.US,D,20230315,000000,25.32,25.65,24.72,25.54,124979,0
+UFCS.US,D,20230316,000000,25.19,26.68,24.94,26.28,81014,0
+UFCS.US,D,20230317,000000,25.86,26,24.95,25.88,405033,0
+UFCS.US,D,20230320,000000,25.88,27.11,25.88,26.43,105994,0
+UFCS.US,D,20230321,000000,26.85,27.23,26.7,26.89,69458,0
+UFCS.US,D,20230322,000000,26.65,27.2092,26.11,26.24,62026,0
+UFCS.US,D,20230323,000000,26.31,26.39,25.4801,25.62,55757,0
+UFCS.US,D,20230324,000000,25.6,26.59,25.1,26.38,56615,0
+UFCS.US,D,20230327,000000,26.61,26.81,26.38,26.44,68513,0
+UFCS.US,D,20230328,000000,26.37,26.63,25.775,26.13,73330,0
+UFCS.US,D,20230329,000000,25.99,26.43,25.93,26.36,52259,0
+UFCS.US,D,20230330,000000,26.37,26.475,25.7,26.05,38280,0
+UFCS.US,D,20230331,000000,26.17,26.74,26,26.55,108658,0
+UFCS.US,D,20230403,000000,26.53,26.97,26.4337,26.75,67679,0
+UFCS.US,D,20230404,000000,26.94,26.94,26.09,26.62,110407,0
+UFCS.US,D,20230405,000000,26.54,27.03,26.43,26.95,52946,0
+UFCS.US,D,20230406,000000,27.08,27.6999,27.08,27.63,53265,0
+UFCS.US,D,20230410,000000,27.53,28.22,27.13,28.16,70321,0
+UFCS.US,D,20230411,000000,28.27,28.45,27.91,28.02,49056,0
+UFCS.US,D,20230412,000000,28.1,28.34,27.83,28.08,41232,0
+UFCS.US,D,20230413,000000,28.04,28.14,27.68,27.83,40171,0
+UFCS.US,D,20230414,000000,27.88,28.5766,26.92,27.25,52619,0
+UFCS.US,D,20230417,000000,27.22,27.76,27.095,27.45,57553,0
+UFCS.US,D,20230418,000000,27.65,27.65,27.01,27.36,55565,0
+UFCS.US,D,20230419,000000,27.35,27.58,27.165,27.32,41052,0
+UFCS.US,D,20230420,000000,27.18,27.615,27.18,27.45,49420,0
+UFCS.US,D,20230421,000000,27.3,27.58,26.66,27.16,54922,0
+UFCS.US,D,20230424,000000,27.18,27.34,26.8368,26.9,36427,0
+UFCS.US,D,20230425,000000,26.76,27.05,26.485,26.97,40664,0
+UFCS.US,D,20230426,000000,26.84,26.93,26.19,26.52,44565,0
+UFCS.US,D,20230427,000000,26.45,26.95,26.25,26.94,37022,0
+UFCS.US,D,20230428,000000,26.91,27.21,26.75,26.9,52194,0
+UFCS.US,D,20230501,000000,26.89,27.465,26.89,27.01,52164,0
+UFCS.US,D,20230502,000000,26.93,27.12,26.37,26.92,63693,0
+UFCS.US,D,20230503,000000,26.98,27.56,26.9701,27.26,65723,0
+UFCS.US,D,20230504,000000,26.99,27.14,26.25,27,67413,0
+UFCS.US,D,20230505,000000,27.41,27.72,27.09,27.43,67816,0
+UFCS.US,D,20230508,000000,27.54,27.57,27.1082,27.41,50286,0
+UFCS.US,D,20230509,000000,26.03,27.23,24.2546,24.65,95827,0
+UFCS.US,D,20230510,000000,24.75,24.82,23.945,24.5,82226,0
+UFCS.US,D,20230511,000000,24.21,24.6899,23.69,24.4,85193,0
+UFCS.US,D,20230512,000000,24.47,24.7399,24.335,24.53,63015,0
+UFCS.US,D,20230515,000000,24.51,24.525,24.13,24.23,62100,0
+UFCS.US,D,20230516,000000,24.07,24.185,23.61,23.66,45866,0
+UFCS.US,D,20230517,000000,23.76,24.05,23.6,23.9,71813,0
+UFCS.US,D,20230518,000000,23.83,23.89,23.27,23.7,49264,0
+UFCS.US,D,20230519,000000,24.13,24.13,23.35,23.42,61607,0
+UFCS.US,D,20230522,000000,23.42,23.63,22.975,23.2,65956,0
+UFCS.US,D,20230523,000000,23.2,23.49,23.11,23.27,81104,0
+UFCS.US,D,20230524,000000,23.35,23.35,22.85,23.01,57927,0
+UFCS.US,D,20230525,000000,22.85,22.99,22.055,22.42,58948,0
+UFCS.US,D,20230526,000000,22.32,22.5675,22.11,22.18,52524,0
+UFCS.US,D,20230530,000000,22.19,22.54,21.96,22.08,55202,0
+UFCS.US,D,20230531,000000,22.13,22.17,21.36,21.48,145094,0
+UFCS.US,D,20230601,000000,21.4,22.06,20.85,21.65,81294,0
+UFCS.US,D,20230602,000000,21.9,22.35,21.79,22.2,116712,0
+UFCS.US,D,20230605,000000,22.07,22.29,21.46,21.61,107909,0
+UFCS.US,D,20230606,000000,21.7,22.97,21.7,22.89,88789,0
+UFCS.US,D,20230607,000000,22.99,23.86,22.89,23.59,141451,0
+UFCS.US,D,20230608,000000,23.6,23.7,22.9349,23.14,124494,0
+UFCS.US,D,20230609,000000,23.16,23.36,22.915,23.28,42848,0
+UFCS.US,D,20230612,000000,23.2,23.49,23.055,23.145,62925,0
+UFCS.US,D,20230613,000000,23.13,23.73,23.13,23.44,74458,0
+UFCS.US,D,20230614,000000,23.46,23.675,22.74,22.81,70905,0
+UFCS.US,D,20230615,000000,22.81,23.11,22.72,22.95,72891,0
+UFCS.US,D,20230616,000000,23.23,23.46,22.71,23.07,260881,0
+UFCS.US,D,20230620,000000,23.05,23.05,22.53,22.55,89167,0
+UFCS.US,D,20230621,000000,22.48,22.64,22.1875,22.51,65289,0
+UFCS.US,D,20230622,000000,22.56,22.56,22.07,22.28,191509,0
+UFCS.US,D,20230623,000000,22.17,22.6572,21.99,22.17,213096,0
+UFCS.US,D,20230626,000000,22.31,22.435,21.9,22.24,106599,0
+UFCS.US,D,20230627,000000,22.31,22.69,21.3185,22.4,65907,0
+UFCS.US,D,20230628,000000,22.46,22.46,21.92,22.18,53754,0
+UFCS.US,D,20230629,000000,22.33,22.87,22.33,22.72,85226,0
+UFCS.US,D,20230630,000000,22.77,22.95,22.64,22.66,94029,0
+UFCS.US,D,20230703,000000,22.75,23.21,22.59,23.17,36767,0
+UFCS.US,D,20230705,000000,23.12,23.21,22.57,23.06,83857,0
+UFCS.US,D,20230706,000000,22.55,23.01,22.51,22.62,70435,0
+UFCS.US,D,20230707,000000,22.59,23.125,22.58,22.93,78439,0
+UFCS.US,D,20230710,000000,22.83,23.39,22.6,22.68,66139,0
+UFCS.US,D,20230711,000000,22.69,22.81,22.52,22.74,63949,0
+UFCS.US,D,20230712,000000,23.02,23.32,22.9,23.08,60789,0
+UFCS.US,D,20230713,000000,23.03,23.3799,22.5,22.56,57230,0
+UFCS.US,D,20230714,000000,22.5,22.5,21.85,22.38,57720,0
+UFCS.US,D,20230717,000000,22.68,23.26,22.66,22.78,84934,0
+UFCS.US,D,20230718,000000,22.78,22.97,21.9302,22.96,48073,0
+UFCS.US,D,20230719,000000,22.88,23.2,22.65,22.79,92624,0
+UFCS.US,D,20230720,000000,22.9,23.6,22.83,23.51,43983,0
+UFCS.US,D,20230721,000000,23.56,23.7575,23.12,23.4,46080,0
+UFCS.US,D,20230724,000000,23.31,23.75,23.215,23.54,44789,0
+UFCS.US,D,20230725,000000,23.46,23.8,23.38,23.43,55194,0
+UFCS.US,D,20230726,000000,23.47,24.235,23.47,24.05,66408,0
+UFCS.US,D,20230727,000000,24.04,24.16,23.64,23.83,122433,0
+UFCS.US,D,20230728,000000,23.83,24.31,23.83,23.94,57687,0
+UFCS.US,D,20230731,000000,23.87,24.43,23.87,24.04,60759,0
+UFCS.US,D,20230801,000000,23.83,23.85,19.63,20.89,187461,0
+UFCS.US,D,20230802,000000,20.85,20.9999,20.66,20.81,101287,0
+UFCS.US,D,20230803,000000,20.77,21.32,20.76,21.11,101159,0
+UFCS.US,D,20230804,000000,21.12,21.46,20.75,20.79,83695,0
+UFCS.US,D,20230807,000000,20.79,21.99,20.69,21.04,166132,0
+UFCS.US,D,20230808,000000,20.8,20.88,19.52,20.13,97316,0
+UFCS.US,D,20230809,000000,19.9,20.33,19.66,19.99,105558,0
+UFCS.US,D,20230810,000000,19.99,21.35,19.85,19.92,69754,0
+UFCS.US,D,20230811,000000,19.76,20.05,19.75,19.87,90279,0
+UFCS.US,D,20230814,000000,19.78,20.35,19.53,19.59,88019,0
+UFCS.US,D,20230815,000000,19.41,19.625,19.14,19.16,69578,0
+UFCS.US,D,20230816,000000,19.14,19.675,19.14,19.22,79623,0
+UFCS.US,D,20230817,000000,19.25,20.08,19.25,19.44,99296,0
+UFCS.US,D,20230818,000000,19.45,20.34,19.445,19.82,101055,0
+UFCS.US,D,20230821,000000,19.77,20.1,19.49,19.95,93400,0
+UFCS.US,D,20230822,000000,19.97,20.27,19.55,20.06,122576,0
+UFCS.US,D,20230823,000000,20.02,20.53,20.02,20.26,64401,0
+UFCS.US,D,20230824,000000,20.12,20.58,19.3717,20.43,115379,0
+UFCS.US,D,20230825,000000,20.46,20.6699,20.35,20.44,103022,0
+UFCS.US,D,20230828,000000,20.45,20.73,20.12,20.32,64724,0
+UFCS.US,D,20230829,000000,20.16,20.28,19.99,20.17,70562,0
+UFCS.US,D,20230830,000000,20.19,20.365,20.01,20.13,74525,0
+UFCS.US,D,20230831,000000,20.06,20.14,19.73,19.77,113567,0
+UFCS.US,D,20230901,000000,19.68,20.3,19.68,20.12,82712,0
+UFCS.US,D,20230905,000000,19.97,20.01,19.01,19.38,148600,0
+UFCS.US,D,20230906,000000,19.27,19.48,19.03,19.03,69542,0
+UFCS.US,D,20230907,000000,19.15,19.52,18.74,18.79,150878,0
+UFCS.US,D,20230908,000000,18.86,19.0388,18.4101,18.7,81791,0
+UFCS.US,D,20230911,000000,18.86,18.93,18.59,18.92,78888,0
+UFCS.US,D,20230912,000000,18.9,19.44,18.89,19.4,97655,0
+UFCS.US,D,20230913,000000,19.39,19.74,19.25,19.44,128546,0
+UFCS.US,D,20230914,000000,19.6,20.02,19.4606,20,143560,0
+UFCS.US,D,20230915,000000,20.1,20.19,19.66,19.85,448949,0
+UFCS.US,D,20230918,000000,19.92,20.02,19.52,19.7,86708,0
+UFCS.US,D,20230919,000000,19.73,19.92,19.51,19.75,73037,0
+UFCS.US,D,20230920,000000,19.86,20.03,19.59,19.61,71169,0
+UFCS.US,D,20230921,000000,19.59,19.82,19.3776,19.61,95283,0
+UFCS.US,D,20230922,000000,19.66,19.885,19.52,19.82,133138,0
+UFCS.US,D,20230925,000000,19.68,20.16,19.68,20.16,74275,0
+UFCS.US,D,20230926,000000,19.97,20.47,19.97,20.13,63311,0
+UFCS.US,D,20230927,000000,20.27,20.48,19.88,20.04,63516,0
+UFCS.US,D,20230928,000000,19.98,20.5779,19.67,19.69,111193,0
+UFCS.US,D,20230929,000000,19.75,19.83,19.45,19.75,120410,0
+UFCS.US,D,20231002,000000,19.73,19.73,19.06,19.35,151060,0
+UFCS.US,D,20231003,000000,19.36,19.73,19.32,19.49,89408,0
+UFCS.US,D,20231004,000000,19.44,19.855,19.24,19.75,65289,0
+UFCS.US,D,20231005,000000,19.7,19.985,18.9893,19.75,80922,0
+UFCS.US,D,20231006,000000,19.51,19.5972,19.2,19.43,88697,0
+UFCS.US,D,20231009,000000,19.31,19.55,19.19,19.26,59448,0
+UFCS.US,D,20231010,000000,19.35,19.44,19.045,19.11,157436,0
+UFCS.US,D,20231011,000000,19.07,19.36,19.07,19.31,47922,0
+UFCS.US,D,20231012,000000,19.38,19.38,18.79,18.93,106685,0
+UFCS.US,D,20231013,000000,18.73,19.32,18.73,19.3,95049,0
+UFCS.US,D,20231016,000000,19.5,20.84,19.4649,20.77,159666,0
+UFCS.US,D,20231017,000000,20.74,21.57,20.2958,21.51,113559,0
+UFCS.US,D,20231018,000000,21.36,21.4,20.9617,21.05,55394,0
+UFCS.US,D,20231019,000000,21.07,21.07,20.44,20.63,78807,0
+UFCS.US,D,20231020,000000,20.63,21.35,20.15,20.15,59815,0
+UFCS.US,D,20231023,000000,20,20.19,19.808,20.1,80469,0
+UFCS.US,D,20231024,000000,20.34,20.78,20.1796,20.37,52233,0
+UFCS.US,D,20231025,000000,20.26,20.8799,20.26,20.7,53360,0
+UFCS.US,D,20231026,000000,20.78,21.07,20.37,20.52,72896,0
+UFCS.US,D,20231027,000000,20.44,20.44,19.57,19.77,62079,0
+UFCS.US,D,20231030,000000,19.82,20.34,19.82,20.24,81005,0
+UFCS.US,D,20231031,000000,20.5,20.5,19.8,20.14,58659,0
+UFCS.US,D,20231101,000000,20.02,20.46,20.02,20.41,59463,0
+UFCS.US,D,20231102,000000,20.86,21.14,19.04,19.64,123658,0
+UFCS.US,D,20231103,000000,19.96,20.5,19.715,19.79,111347,0
+UFCS.US,D,20231106,000000,19.79,20.015,18.9344,19.9,90807,0
+UFCS.US,D,20231107,000000,19.99,20.29,19.65,20.17,133130,0
+UFCS.US,D,20231108,000000,20.21,20.21,19.48,19.73,61303,0
+UFCS.US,D,20231109,000000,19.86,19.92,19.3429,19.66,66039,0
+UFCS.US,D,20231110,000000,19.68,19.81,19.31,19.64,67411,0
+UFCS.US,D,20231113,000000,19.63,19.84,19.3041,19.67,50831,0
+UFCS.US,D,20231114,000000,20.08,20.45,19.84,20.42,69820,0
+UFCS.US,D,20231115,000000,20.35,20.5283,20.02,20.1,52855,0
+UFCS.US,D,20231116,000000,19.9,20.08,19.72,19.8,61688,0
+UFCS.US,D,20231117,000000,19.89,20.16,19.7135,19.83,86235,0
+UFCS.US,D,20231120,000000,19.96,20.1499,19.79,20.06,64759,0
+UFCS.US,D,20231121,000000,20.08,20.39,19.985,20.32,59416,0
+UFCS.US,D,20231122,000000,20.45,20.72,20.44,20.68,56293,0
+UFCS.US,D,20231124,000000,20.43,21.18,20.43,21.02,117428,0
+UFCS.US,D,20231127,000000,21.03,21.36,20.78,21.33,39883,0
+UFCS.US,D,20231128,000000,21.27,21.27,20.72,20.97,57850,0
+UFCS.US,D,20231129,000000,21.04,21.09,20.5995,20.74,63384,0
+UFCS.US,D,20231130,000000,20.46,21.035,20.46,20.89,80736,0
+UFCS.US,D,20231201,000000,20.96,21.44,20.96,21.23,64644,0
+UFCS.US,D,20231204,000000,21.02,21.56,21,21.48,80092,0
+UFCS.US,D,20231205,000000,21.54,21.77,21.2126,21.46,71387,0
+UFCS.US,D,20231206,000000,21.53,21.62,20.785,21.02,155375,0
+UFCS.US,D,20231207,000000,21.19,21.62,20.5813,21.21,93705,0
+UFCS.US,D,20231208,000000,21.18,21.41,21.0202,21.23,55637,0
+UFCS.US,D,20231211,000000,21.23,21.32,20.875,21.21,139781,0
+UFCS.US,D,20231212,000000,21.31,21.35,21.02,21.1,107005,0
+UFCS.US,D,20231213,000000,21.09,21.34,20.545,21.26,153621,0
+UFCS.US,D,20231214,000000,21.56,21.56,20.58,20.66,114173,0
+UFCS.US,D,20231215,000000,20.66,20.67,19.22,19.49,685258,0
+UFCS.US,D,20231218,000000,19.62,20.2,19.36,20.14,129930,0
+UFCS.US,D,20231219,000000,20.25,20.6288,20.1,20.27,179069,0
+UFCS.US,D,20231220,000000,20.36,20.86,20.0156,20.2,82494,0
+UFCS.US,D,20231221,000000,20.34,20.38,19.79,19.98,67934,0
+UFCS.US,D,20231222,000000,19.99,20.38,19.7374,20.16,58201,0
+UFCS.US,D,20231226,000000,20.19,20.65,20.005,20.26,59199,0
+UFCS.US,D,20231227,000000,20.25,20.66,19.96,20.26,95132,0
+UFCS.US,D,20231228,000000,20.19,20.38,20.05,20.23,57445,0
+UFCS.US,D,20231229,000000,20.22,20.35,20.02,20.12,63281,0
+UFCS.US,D,20240102,000000,20.2,20.9202,20.2,20.42,93583,0
+UFCS.US,D,20240103,000000,20.48,20.79,20.27,20.34,69720,0
+UFCS.US,D,20240104,000000,20.55,20.69,20.37,20.37,129921,0
+UFCS.US,D,20240105,000000,20.32,21.53,20.32,21.33,152411,0
+UFCS.US,D,20240108,000000,21.35,21.44,20.92,21.18,102915,0
+UFCS.US,D,20240109,000000,20.98,21.215,20.55,20.59,61279,0
+UFCS.US,D,20240110,000000,20.59,20.76,20.44,20.76,41809,0
+UFCS.US,D,20240111,000000,20.63,20.795,20.37,20.76,76478,0
+UFCS.US,D,20240112,000000,20.91,21.2,20.72,21.05,58763,0
+UFCS.US,D,20240116,000000,20.87,21.329,20.57,20.57,114016,0
+UFCS.US,D,20240117,000000,20.5,20.785,20.42,20.63,73361,0
+UFCS.US,D,20240118,000000,20.56,21.28,20.42,21.26,141092,0
+UFCS.US,D,20240119,000000,21.47,21.95,21.47,21.72,116184,0
+UFCS.US,D,20240122,000000,21.88,22.69,21.75,22.64,131277,0
+UFCS.US,D,20240123,000000,22.81,23.02,22.5,22.5,91441,0
+UFCS.US,D,20240124,000000,22.8,23.21,22.52,23.16,64740,0
+UFCS.US,D,20240125,000000,23.4,23.51,22.59,22.96,73539,0
+UFCS.US,D,20240126,000000,23.1,23.1,22.56,22.68,57770,0
+UFCS.US,D,20240129,000000,22.54,22.96,22.495,22.9,61557,0
+UFCS.US,D,20240130,000000,22.86,23,22.72,22.82,46560,0
+UFCS.US,D,20240131,000000,22.75,22.8299,22.39,22.41,59326,0
+UFCS.US,D,20240201,000000,22.35,22.41,21.87,22.22,63298,0
+UFCS.US,D,20240202,000000,21.97,22.5,21.97,22.18,55252,0
+UFCS.US,D,20240205,000000,21.93,21.93,21.43,21.62,64714,0
+UFCS.US,D,20240206,000000,21.5,21.93,21.45,21.78,51281,0
+UFCS.US,D,20240207,000000,21.82,21.82,21.04,21.08,58507,0
+UFCS.US,D,20240208,000000,21.12,21.49,21.05,21.49,45265,0
+UFCS.US,D,20240209,000000,21.49,21.97,21.24,21.89,60414,0
+UFCS.US,D,20240212,000000,21.83,22.41,21.83,22.29,70160,0
+UFCS.US,D,20240213,000000,21.97,22.17,21.29,21.43,80033,0
+UFCS.US,D,20240214,000000,23.04,25.12,22.85,24.96,213016,0
+UFCS.US,D,20240215,000000,25,25.5512,24.325,24.76,143391,0
+UFCS.US,D,20240216,000000,24.7,24.8,24,24.32,126186,0
+UFCS.US,D,20240220,000000,24.02,24.425,23.68,23.78,112868,0
+UFCS.US,D,20240221,000000,23.78,23.84,23.25,23.45,62801,0
+UFCS.US,D,20240222,000000,23.36,23.67,23.14,23.6,75072,0
+UFCS.US,D,20240223,000000,23.73,24.265,23.6016,24.09,88129,0
+UFCS.US,D,20240226,000000,24,24.365,24,24.04,138353,0
+UFCS.US,D,20240227,000000,24.04,24.14,23.68,23.83,88496,0
+UFCS.US,D,20240228,000000,23.68,23.78,23.39,23.57,81413,0
+UFCS.US,D,20240229,000000,23.81,23.81,23.1,23.29,203429,0
+UFCS.US,D,20240301,000000,23.32,23.33,22.97,23.01,83701,0
+UFCS.US,D,20240304,000000,22.91,23.6035,22.575,22.96,72609,0
+UFCS.US,D,20240305,000000,22.99,23.095,22.65,22.77,67378,0
+UFCS.US,D,20240306,000000,22.89,23.14,22.6,22.98,61981,0
+UFCS.US,D,20240307,000000,23.07,23.08,22.34,22.38,104285,0
+UFCS.US,D,20240308,000000,22.53,22.89,22.22,22.62,67321,0
+UFCS.US,D,20240311,000000,22.61,22.885,22.04,22.57,80028,0
+UFCS.US,D,20240312,000000,22.48,22.48,22.08,22.11,77740,0
+UFCS.US,D,20240313,000000,22.11,22.18,21.595,21.98,120066,0
+UFCS.US,D,20240314,000000,21.9,21.95,21.55,21.72,106474,0
+UFCS.US,D,20240315,000000,21.79,22.35,21.79,22.09,293409,0
+UFCS.US,D,20240318,000000,22.17,22.44,21.7,21.82,124588,0
+UFCS.US,D,20240319,000000,21.85,21.9675,21.65,21.71,88253,0
+UFCS.US,D,20240320,000000,21.55,22.17,21.49,21.99,67930,0
+UFCS.US,D,20240321,000000,22.02,22.03,21.63,21.87,126462,0
+UFCS.US,D,20240322,000000,21.88,22.17,21.7,21.76,62471,0
+UFCS.US,D,20240325,000000,21.88,22.04,21.66,21.7,50187,0
+UFCS.US,D,20240326,000000,21.81,21.9242,21.49,21.52,32521,0
+UFCS.US,D,20240327,000000,21.7,21.86,21.54,21.85,43956,0
+UFCS.US,D,20240328,000000,21.93,22.06,21.66,21.77,99262,0
+UFCS.US,D,20240401,000000,21.86,22.07,21.575,21.8,68973,0
+UFCS.US,D,20240402,000000,21.64,21.7699,21.38,21.43,73066,0
+UFCS.US,D,20240403,000000,21.28,21.83,21.2,21.81,86564,0
+UFCS.US,D,20240404,000000,22.03,22.2242,21.495,21.5,72151,0
+UFCS.US,D,20240405,000000,21.47,21.63,21.32,21.39,144075,0
+UFCS.US,D,20240408,000000,21.51,21.91,21.41,21.88,66605,0
+UFCS.US,D,20240409,000000,21.85,22.01,21.255,21.52,57898,0
+UFCS.US,D,20240410,000000,21.17,21.96,21.12,21.93,117304,0
+UFCS.US,D,20240411,000000,21.89,22,21.63,21.74,75040,0
+UFCS.US,D,20240412,000000,21.58,21.95,21.58,21.77,66847,0
+UFCS.US,D,20240415,000000,21.76,21.84,21.32,21.44,43359,0
+UFCS.US,D,20240416,000000,21.4,21.62,21.15,21.59,59180,0
+UFCS.US,D,20240417,000000,21.55,21.84,21.42,21.61,77668,0
+UFCS.US,D,20240418,000000,21.72,22.37,21.72,22.03,92605,0
+UFCS.US,D,20240419,000000,22.03,22.81,22.03,22.8,87835,0
+UFCS.US,D,20240422,000000,22.74,22.9316,22.69,22.72,86401,0
+UFCS.US,D,20240423,000000,22.7,22.905,22.69,22.79,81487,0
+UFCS.US,D,20240424,000000,22.65,22.795,22.41,22.71,72555,0
+UFCS.US,D,20240425,000000,22.52,22.57,22.32,22.42,67689,0
+UFCS.US,D,20240426,000000,22.44,22.44,22.09,22.23,57972,0
+UFCS.US,D,20240429,000000,22.17,22.36,22.06,22.12,74616,0
+UFCS.US,D,20240430,000000,22.02,22.27,21.82,22.09,79445,0
+UFCS.US,D,20240501,000000,22.2,22.7442,21.92,22.44,58373,0
+UFCS.US,D,20240502,000000,22.51,22.93,22.42,22.93,90475,0
+UFCS.US,D,20240503,000000,23.06,23.29,22.56,22.64,64847,0
+UFCS.US,D,20240506,000000,22.68,23.27,22.68,23.27,64131,0
+UFCS.US,D,20240507,000000,23.36,23.91,23.355,23.39,84923,0
+UFCS.US,D,20240508,000000,23.44,24.16,22.69,23.6,119453,0
+UFCS.US,D,20240509,000000,23.49,23.69,22.81,23.46,76584,0
+UFCS.US,D,20240510,000000,23.53,23.72,23.3,23.7,67972,0
+UFCS.US,D,20240513,000000,23.76,23.89,23.56,23.65,63213,0
+UFCS.US,D,20240514,000000,23.98,24.04,22.7,22.74,72840,0
+UFCS.US,D,20240515,000000,22.86,23.49,22.86,23.3,92465,0
+UFCS.US,D,20240516,000000,23.29,23.62,22.96,23.58,64199,0
+UFCS.US,D,20240517,000000,23.68,23.73,23.39,23.53,38833,0
+UFCS.US,D,20240520,000000,23.55,23.9,23.05,23.05,86263,0
+UFCS.US,D,20240521,000000,23,23.305,23,23.13,47360,0
+UFCS.US,D,20240522,000000,23.07,23.2,22.665,22.99,107577,0
+UFCS.US,D,20240523,000000,22.78,22.83,22.17,22.61,270939,0
+UFCS.US,D,20240524,000000,22.7,22.7,22.16,22.58,73462,0
+UFCS.US,D,20240528,000000,22.69,23.13,22.64,22.86,86051,0
+UFCS.US,D,20240529,000000,22.66,22.67,22,22.02,73393,0
+UFCS.US,D,20240530,000000,22.22,22.52,22.14,22.32,63096,0
+UFCS.US,D,20240531,000000,22.31,22.379,21.65,22.25,92514,0
+UFCS.US,D,20240603,000000,22.4,22.4,21.86,22.12,59476,0
+UFCS.US,D,20240604,000000,22.13,22.42,21.72,21.8,155511,0
+UFCS.US,D,20240605,000000,21.86,21.86,21.31,21.4,71732,0
+UFCS.US,D,20240606,000000,21.32,21.49,21.0075,21.23,86248,0
+UFCS.US,D,20240607,000000,21.17,21.46,20.94,21.35,100552,0
+UFCS.US,D,20240610,000000,21.21,21.78,20.93,21.73,149233,0
+UFCS.US,D,20240611,000000,21.72,21.72,20.99,21.35,138507,0
+UFCS.US,D,20240612,000000,21.55,21.69,21.175,21.27,126039,0
+UFCS.US,D,20240613,000000,21.2,21.2,20.67,21.06,103339,0
+UFCS.US,D,20240614,000000,20.95,20.95,20.41,20.57,103431,0
+UFCS.US,D,20240617,000000,20.58,21.39,20.47,21.32,143450,0
+UFCS.US,D,20240618,000000,21.25,21.76,21.17,21.24,282215,0
+UFCS.US,D,20240620,000000,21.16,21.621,21.025,21.37,272249,0
+UFCS.US,D,20240621,000000,21.42,21.49,21.03,21.17,523718,0
+UFCS.US,D,20240624,000000,21.3,21.485,20.71,20.9,295085,0
+UFCS.US,D,20240625,000000,20.88,20.95,20.67,20.79,311501,0
+UFCS.US,D,20240626,000000,20.79,20.93,20.42,20.91,93286,0
+UFCS.US,D,20240627,000000,20.91,21.04,20.77,21.01,56861,0
+UFCS.US,D,20240628,000000,21.19,21.75,20.91,21.49,478927,0
+UFCS.US,D,20240701,000000,21.57,21.925,21.09,21.14,108048,0
+UFCS.US,D,20240702,000000,21.22,21.33,21.094,21.3,52711,0
+UFCS.US,D,20240703,000000,21.32,21.32,20.83,20.85,40483,0
+UFCS.US,D,20240705,000000,20.76,20.76,20.31,20.47,129561,0
+UFCS.US,D,20240708,000000,20.65,20.94,20.46,20.58,86492,0
+UFCS.US,D,20240709,000000,20.44,20.59,20.35,20.43,102274,0
+UFCS.US,D,20240710,000000,20.5,20.6,20.34,20.57,64674,0
+UFCS.US,D,20240711,000000,20.84,21.25,20.58,21.1,95737,0
+UFCS.US,D,20240712,000000,21.29,21.505,21.11,21.3,85761,0
+UFCS.US,D,20240715,000000,21.49,21.79,21.365,21.65,130518,0
+UFCS.US,D,20240716,000000,21.81,22.125,21.7,22.01,98797,0
+UFCS.US,D,20240717,000000,21.89,22.58,21.62,22.48,95577,0
+UFCS.US,D,20240718,000000,22.31,22.89,21.9775,22.43,106001,0
+UFCS.US,D,20240719,000000,22.44,22.44,21.45,21.51,97669,0
+UFCS.US,D,20240722,000000,21.4,21.61,21.29,21.46,61751,0
+UFCS.US,D,20240723,000000,21.45,21.931,21.45,21.71,86416,0
+UFCS.US,D,20240724,000000,21.71,21.95,21.55,21.6,73833,0
+UFCS.US,D,20240725,000000,21.69,22.21,21.69,21.96,70584,0
+UFCS.US,D,20240726,000000,22.15,22.47,22,22.06,94131,0
+UFCS.US,D,20240729,000000,21.95,22.24,21.73,21.83,69697,0
+UFCS.US,D,20240730,000000,21.98,22.525,21.915,22.45,69477,0
+UFCS.US,D,20240731,000000,22.35,22.78,22.04,22.41,136868,0
+UFCS.US,D,20240801,000000,22.42,22.42,21.67,21.87,120429,0
+UFCS.US,D,20240802,000000,21.24,21.78,21.24,21.64,160661,0
+UFCS.US,D,20240805,000000,21.19,21.19,20.31,20.6,122797,0
+UFCS.US,D,20240806,000000,20.43,20.67,20.09,20.46,137713,0
+UFCS.US,D,20240807,000000,19.4,19.52,18.2801,18.67,194596,0
+UFCS.US,D,20240808,000000,18.55,18.81,18.33,18.53,141957,0
+UFCS.US,D,20240809,000000,18.56,19.01,18.04,18.93,205465,0
+UFCS.US,D,20240812,000000,18.96,19,18.35,18.47,139388,0
+UFCS.US,D,20240813,000000,18.69,19.13,18.48,19.12,113492,0
+UFCS.US,D,20240814,000000,19.05,19.31,18.6,19.22,74149,0
+UFCS.US,D,20240815,000000,19.48,19.84,19.42,19.61,97556,0
+UFCS.US,D,20240816,000000,19.61,19.95,19.47,19.63,78245,0
+UFCS.US,D,20240819,000000,19.81,20.01,19.45,19.99,104758,0
+UFCS.US,D,20240820,000000,20.08,20.08,19.79,19.83,147923,0
+UFCS.US,D,20240821,000000,20,20.04,19.8101,19.9,109345,0
+UFCS.US,D,20240822,000000,19.86,20.17,19.85,20.05,230534,0
+UFCS.US,D,20240823,000000,20.15,20.66,20.06,20.47,137635,0
+UFCS.US,D,20240826,000000,20.7,20.79,20.37,20.44,83806,0
+UFCS.US,D,20240827,000000,20.4,20.42,20.18,20.32,56819,0
+UFCS.US,D,20240828,000000,20.37,20.6,20.17,20.54,74584,0
+UFCS.US,D,20240829,000000,20.42,20.76,20.41,20.61,69154,0
+UFCS.US,D,20240830,000000,20.6,20.6,20.09,20.47,52579,0
+UFCS.US,D,20240903,000000,20.24,20.555,20.24,20.37,84047,0
+UFCS.US,D,20240904,000000,20.36,20.655,20.28,20.34,70929,0
+UFCS.US,D,20240905,000000,20.46,20.53,20.18,20.28,294599,0
+UFCS.US,D,20240906,000000,20.22,20.31,19.98,20.07,85290,0
+UFCS.US,D,20240909,000000,20.03,20.88,19.86,20.8,202423,0
+UFCS.US,D,20240910,000000,20.82,20.895,20.35,20.36,120284,0
+UFCS.US,D,20240911,000000,20.23,20.46,19.665,19.91,95874,0
+UFCS.US,D,20240912,000000,20.07,20.2,19.78,20.02,82076,0
+UFCS.US,D,20240913,000000,20.19,20.57,20.075,20.5,85024,0
+UFCS.US,D,20240916,000000,20.62,20.765,20.42,20.72,74043,0
+UFCS.US,D,20240917,000000,20.84,21.21,20.73,20.87,115719,0
+UFCS.US,D,20240918,000000,20.84,21.33,20.8,20.97,170811,0
+UFCS.US,D,20240919,000000,21.3,21.44,20.85,21.2,252259,0
+UFCS.US,D,20240920,000000,21.09,21.495,20.885,21.03,468471,0
+UFCS.US,D,20240923,000000,21.02,21.06,20.69,20.82,182442,0
+UFCS.US,D,20240924,000000,20.82,20.995,20.67,20.69,160442,0
+UFCS.US,D,20240925,000000,20.72,20.82,20.56,20.61,105832,0
+UFCS.US,D,20240926,000000,20.79,20.835,20.4601,20.73,108132,0
+UFCS.US,D,20240927,000000,20.93,21.22,20.725,20.76,66621,0
+UFCS.US,D,20240930,000000,20.75,20.98,20.635,20.93,122201,0
+UFCS.US,D,20241001,000000,20.83,20.92,20.595,20.75,81467,0
+UFCS.US,D,20241002,000000,20.74,20.985,20.085,20.19,109003,0
+UFCS.US,D,20241003,000000,20.21,20.395,19.68,19.69,90556,0
+UFCS.US,D,20241004,000000,19.92,20.285,19.92,20.1,101103,0
+UFCS.US,D,20241007,000000,20.09,20.09,19.2,19.29,102972,0
+UFCS.US,D,20241008,000000,19.43,19.495,19.19,19.26,130897,0
+UFCS.US,D,20241009,000000,19.3,19.78,19.3,19.52,90042,0
+UFCS.US,D,20241010,000000,19.4,19.53,19.275,19.45,88422,0
+UFCS.US,D,20241011,000000,19.53,19.87,19.53,19.69,70972,0
+UFCS.US,D,20241014,000000,19.68,19.8,19.48,19.78,58230,0
+UFCS.US,D,20241015,000000,19.84,20.32,19.785,20.01,87705,0
+UFCS.US,D,20241016,000000,20.13,20.73,19.97,20.65,99844,0
+UFCS.US,D,20241017,000000,20.71,20.97,20.61,20.88,65121,0
+UFCS.US,D,20241018,000000,20.8,20.87,20.65,20.66,55608,0
+UFCS.US,D,20241021,000000,20.62,20.73,20.38,20.52,68072,0
+UFCS.US,D,20241022,000000,20.45,20.4794,19.94,20.09,50187,0
+UFCS.US,D,20241023,000000,19.95,20.275,19.7,20.025,49738,0
+UFCS.US,D,20241024,000000,20.12,20.14,19.84,20.12,87815,0
+UFCS.US,D,20241025,000000,20.24,20.27,19.63,19.66,55460,0
+UFCS.US,D,20241028,000000,19.8,20.28,19.74,20.09,107374,0
+UFCS.US,D,20241029,000000,19.87,20.345,19.8,19.86,75357,0
+UFCS.US,D,20241030,000000,19.85,20.34,19.85,19.93,54185,0
+UFCS.US,D,20241031,000000,19.94,20.16,19.64,19.64,72920,0
+UFCS.US,D,20241101,000000,19.69,19.83,19.46,19.49,69886,0
+UFCS.US,D,20241104,000000,19.4,19.635,19.33,19.42,73388,0
+UFCS.US,D,20241105,000000,19.46,19.95,19.34,19.93,85668,0
+UFCS.US,D,20241106,000000,21.92,25.28,21.9,24.74,345652,0
+UFCS.US,D,20241107,000000,24.4,24.4,23.3001,23.77,203378,0
+UFCS.US,D,20241108,000000,23.89,24.475,23.55,24.34,157884,0
+UFCS.US,D,20241111,000000,24.67,25.72,24.67,25.48,117162,0
+UFCS.US,D,20241112,000000,25.45,25.6515,25.08,25.36,111520,0
+UFCS.US,D,20241113,000000,25.6,25.88,25.365,25.44,112060,0
+UFCS.US,D,20241114,000000,25.45,25.5,24.62,25.03,156823,0
+UFCS.US,D,20241115,000000,25.25,25.45,25.05,25.42,78661,0
+UFCS.US,D,20241118,000000,26.12,27.685,25.925,27.43,160200,0
+UFCS.US,D,20241119,000000,27.02,27.53,26.605,27.47,105238,0
+UFCS.US,D,20241120,000000,27.36,27.625,26.74,27.55,383635,0
+UFCS.US,D,20241121,000000,27.85,29.77,27.7,29.75,229171,0
+UFCS.US,D,20241122,000000,29.9,30.43,29.3729,29.89,248133,0
+UFCS.US,D,20241125,000000,30.51,31.1399,29.95,30.47,252005,0
+UFCS.US,D,20241126,000000,30.32,30.99,29.7,30.02,173933,0
+UFCS.US,D,20241127,000000,30.28,30.6298,29.64,30.08,129800,0
+UFCS.US,D,20241129,000000,30.04,30.68,29.98,30.6,79268,0
+UFCS.US,D,20241202,000000,30.56,30.88,29.775,30.84,145633,0
+UFCS.US,D,20241203,000000,30.74,30.91,30.07,30.66,135639,0
+UFCS.US,D,20241204,000000,30.66,31.02,30.315,30.89,95882,0
+UFCS.US,D,20241205,000000,30.83,31.675,30.7,31.54,112651,0
+UFCS.US,D,20241206,000000,31.52,31.585,30.6401,31.55,143645,0
+UFCS.US,D,20241209,000000,31.64,31.7,30.715,30.91,155998,0
+UFCS.US,D,20241210,000000,30.8,31.21,30.11,30.75,140511,0
+UFCS.US,D,20241211,000000,30.86,30.88,30.13,30.79,94837,0
+UFCS.US,D,20241212,000000,30.76,30.985,30.445,30.86,81773,0
+UFCS.US,D,20241213,000000,30.77,31.25,30.63,30.85,77857,0
+UFCS.US,D,20241216,000000,30.8,31.41,30.71,31.29,79650,0
+UFCS.US,D,20241217,000000,31.06,31.195,30.435,30.91,220532,0
+UFCS.US,D,20241218,000000,31.08,31.35,29.42,29.55,152532,0
+UFCS.US,D,20241219,000000,29.76,30.2387,29.345,29.49,130009,0
+UFCS.US,D,20241220,000000,29.04,29.9004,28.58,28.95,468462,0
+UFCS.US,D,20241223,000000,28.65,29.2575,28.54,28.67,143245,0
+UFCS.US,D,20241224,000000,28.8,29.24,28.67,29.1,51126,0
+UFCS.US,D,20241226,000000,28.73,29.13,28.68,29.04,63949,0
+UFCS.US,D,20241227,000000,28.85,29.1352,28.345,28.48,80260,0
+UFCS.US,D,20241230,000000,28.3,28.56,27.9783,28.37,70139,0
+UFCS.US,D,20241231,000000,28.39,28.635,28.26,28.45,77342,0
+UFCS.US,D,20250102,000000,28.75,29.01,28.43,28.48,184734,0
+UFCS.US,D,20250103,000000,28.69,28.82,27.9,28.13,75203,0
+UFCS.US,D,20250106,000000,28.13,28.2,27.13,27.35,255039,0
+UFCS.US,D,20250107,000000,27.43,27.65,26.895,27.15,86281,0
+UFCS.US,D,20250108,000000,26.94,27.1965,26.6752,27.08,92298,0
+UFCS.US,D,20250110,000000,26.36,26.58,25.37,25.59,173905,0
+UFCS.US,D,20250113,000000,25.32,25.9008,25.2,25.34,172484,0
+UFCS.US,D,20250114,000000,25.58,26.045,25.5,25.9,249762,0
+UFCS.US,D,20250115,000000,26.79,26.84,26.34,26.5,215888,0
+UFCS.US,D,20250116,000000,26.46,27.0999,26.46,26.9,178371,0
+UFCS.US,D,20250117,000000,27.15,27.43,26.4,26.66,104473,0
+UFCS.US,D,20250121,000000,26.8,27.05,26.36,26.48,116795,0
+UFCS.US,D,20250122,000000,26.38,27.055,25.48,25.5,104548,0
+UFCS.US,D,20250123,000000,25.37,26.565,25.2,25.63,181115,0
+UFCS.US,D,20250124,000000,25.5,25.83,25.21,25.27,83569,0
+UFCS.US,D,20250127,000000,25.27,25.94,25.01,25.71,136620,0
+UFCS.US,D,20250128,000000,25.61,25.94,25.31,25.37,108009,0
+UFCS.US,D,20250129,000000,25.33,26.145,24.94,25.2,106800,0
+UFCS.US,D,20250130,000000,25.51,25.68,25.09,25.25,92787,0
+UFCS.US,D,20250131,000000,25.17,25.23,24.795,24.81,84277,0
+UFCS.US,D,20250203,000000,24.2,24.89,24.11,24.83,98738,0
+UFCS.US,D,20250204,000000,24.61,25.01,24.53,24.945,99821,0
+UFCS.US,D,20250205,000000,25.37,25.56,25.03,25.48,98049,0
+UFCS.US,D,20250206,000000,25.78,25.89,25.21,25.59,99781,0
+UFCS.US,D,20250207,000000,25.24,25.56,24.965,24.98,91089,0
+UFCS.US,D,20250210,000000,25.53,25.6,24.69,24.78,97947,0
+UFCS.US,D,20250211,000000,24.64,25.09,24.57,25.06,152595,0
+UFCS.US,D,20250212,000000,28.33,28.33,25.4522,25.62,343261,0
+UFCS.US,D,20250213,000000,25.79,26.78,25.445,26.77,418550,0
+UFCS.US,D,20250214,000000,26.97,27.0526,26.385,26.5,223929,0
+UFCS.US,D,20250218,000000,26.73,27.54,26.41,27.26,340851,0
+UFCS.US,D,20250219,000000,27.2,27.3399,26.2008,26.26,129157,0
+UFCS.US,D,20250220,000000,26.09,26.23,25.51,26.2,173563,0
+UFCS.US,D,20250221,000000,26.47,26.47,25.4,25.47,152913,0
+UFCS.US,D,20250224,000000,25.68,26.165,25.68,25.98,169286,0
+UFCS.US,D,20250225,000000,26.13,26.82,25.97,26.82,138783,0
+UFCS.US,D,20250226,000000,26.78,26.78,26.305,26.66,153514,0
+UFCS.US,D,20250227,000000,26.58,27.86,26.58,27.77,125931,0
+UFCS.US,D,20250228,000000,27.22,28.09,26.5173,28.07,164508,0
+UFCS.US,D,20250303,000000,28,28.19,27.68,27.87,130705,0
+UFCS.US,D,20250304,000000,27.67,28.075,27.19,27.65,121961,0
+UFCS.US,D,20250305,000000,27.84,28.67,27.735,28.54,140406,0
+UFCS.US,D,20250306,000000,28.25,28.77,28.17,28.59,97173,0
+UFCS.US,D,20250307,000000,28.35,28.35,27.51,27.96,211445,0
+UFCS.US,D,20250310,000000,27.7,27.86,27.18,27.18,125749,0
+UFCS.US,D,20250311,000000,27.33,27.67,26.91,27.5,92821,0
+UFCS.US,D,20250312,000000,27.42,28.14,27.01,28.14,110589,0
+UFCS.US,D,20250313,000000,28.03,28.38,27.9431,28.16,105169,0
+UFCS.US,D,20250314,000000,28.47,29.25,28.2,29.13,137774,0
+UFCS.US,D,20250317,000000,29.08,29.44,28.68,29.05,126205,0
+UFCS.US,D,20250318,000000,28.95,29.23,28.69,28.71,88996,0
+UFCS.US,D,20250319,000000,28.69,28.91,28.31,28.75,70488,0
+UFCS.US,D,20250320,000000,28.55,29.2,28.55,29.04,123574,0
+UFCS.US,D,20250321,000000,28.91,29.49,28.56,28.76,336566,0
+UFCS.US,D,20250324,000000,29.21,29.27,28.845,29.19,60283,0
+UFCS.US,D,20250325,000000,29.19,29.48,29.03,29.15,91147,0
+UFCS.US,D,20250326,000000,29.28,29.64,29.2236,29.42,77489,0
+UFCS.US,D,20250327,000000,29.45,29.885,29.165,29.72,82185,0
+UFCS.US,D,20250328,000000,29.72,29.85,29.26,29.66,86776,0
+UFCS.US,D,20250331,000000,29.33,29.87,29.2,29.46,108552,0
+UFCS.US,D,20250401,000000,29.16,29.9179,28.52,29.65,107766,0
+UFCS.US,D,20250402,000000,29.37,29.75,29,29.55,85170,0
+UFCS.US,D,20250403,000000,28.59,29.6246,27.32,29.03,131139,0
+UFCS.US,D,20250404,000000,28.15,28.71,26.485,26.94,130981,0
+UFCS.US,D,20250407,000000,25.9,26.84,25.01,25.7,121357,0
+UFCS.US,D,20250408,000000,26.44,26.76,25.295,25.73,135498,0
+UFCS.US,D,20250409,000000,25.29,27.36,25.29,26.63,147534,0
+UFCS.US,D,20250410,000000,26.45,27.19,25.68,26.21,114319,0
+UFCS.US,D,20250411,000000,26.61,26.71,25.76,26.23,95619,0
+UFCS.US,D,20250414,000000,26.68,27.15,26.51,26.85,105986,0
+UFCS.US,D,20250415,000000,26.85,27.38,26.85,27.01,85603,0
+UFCS.US,D,20250416,000000,27.1,27.475,26.8355,27.12,85918,0
+UFCS.US,D,20250417,000000,27.1,27.47,26.86,27.2,70026,0
+UFCS.US,D,20250421,000000,27.02,27.02,26.2652,26.71,92210,0
+UFCS.US,D,20250422,000000,27.07,27.89,26.815,27.46,93860,0
+UFCS.US,D,20250423,000000,27.85,28.55,27.55,27.76,160558,0
+UFCS.US,D,20250424,000000,27.59,28.09,27.395,27.99,88740,0
+UFCS.US,D,20250425,000000,27.75,27.75,27.1,27.47,73273,0
+UFCS.US,D,20250428,000000,27.57,28.165,27.28,27.82,103059,0
+UFCS.US,D,20250429,000000,27.68,28.11,27.6105,28.05,96755,0
+UFCS.US,D,20250430,000000,27.75,27.965,27.15,27.67,113993,0
+UFCS.US,D,20250501,000000,27.46,27.96,27.2301,27.73,121008,0
+UFCS.US,D,20250502,000000,27.97,28.65,27.815,28.63,89321,0
+UFCS.US,D,20250505,000000,28.35,28.58,28.02,28.31,64851,0
+UFCS.US,D,20250506,000000,28.04,28.62,27.56,28.6,81199,0
+UFCS.US,D,20250507,000000,27.97,28.86,26.71,27.29,172839,0
+UFCS.US,D,20250508,000000,27.54,27.955,26.965,27.86,106311,0
+UFCS.US,D,20250509,000000,27.83,28.06,27.52,27.93,67597,0
+UFCS.US,D,20250512,000000,28.5,28.58,27.582,27.92,104407,0
+UFCS.US,D,20250513,000000,28.03,28.3,27.725,28.16,65947,0
+UFCS.US,D,20250514,000000,28.18,28.98,27.6918,27.94,134039,0
+UFCS.US,D,20250515,000000,28.03,28.52,27.65,28.52,79133,0
+UFCS.US,D,20250516,000000,28.32,28.81,28.15,28.62,84779,0
+UFCS.US,D,20250519,000000,28.51,28.94,26.77,28.4,75397,0
+UFCS.US,D,20250520,000000,28.31,28.6,27.76,28.42,42948,0
+UFCS.US,D,20250521,000000,28.13,28.35,27.57,27.78,121624,0
+UFCS.US,D,20250522,000000,27.83,28.01,27.58,27.58,62418,0
+UFCS.US,D,20250523,000000,27.17,27.88,27.106,27.8,76805,0
+UFCS.US,D,20250527,000000,28.09,28.72,27.97,28.65,70089,0
+UFCS.US,D,20250528,000000,28.48,28.626,28.1,28.19,96142,0
+UFCS.US,D,20250529,000000,28.29,28.71,27.98,28.71,87891,0
+UFCS.US,D,20250530,000000,28.52,28.66,28.3,28.45,92546,0
+UFCS.US,D,20250602,000000,28.49,28.57,27.815,28.48,131595,0
+UFCS.US,D,20250603,000000,28.32,28.55,27.91,28.39,88900,0
+UFCS.US,D,20250604,000000,28.4,28.645,27.84,28.09,139791,0
+UFCS.US,D,20250605,000000,28.29,28.29,27.81,28.14,90331,0
+UFCS.US,D,20250606,000000,28.36,28.575,28.0575,28.39,66774,0
+UFCS.US,D,20250609,000000,28.5,28.5,27.645,28.34,108577,0
+UFCS.US,D,20250610,000000,28.32,28.4707,27.995,28.26,90454,0
+UFCS.US,D,20250611,000000,28.47,28.8249,28.115,28.29,100789,0
+UFCS.US,D,20250612,000000,28.18,28.47,28,28.44,101814,0
+UFCS.US,D,20250613,000000,28.11,28.252,27.82,27.87,74079,0
+UFCS.US,D,20250616,000000,28.01,28.67,27.88,28.29,102414,0
+UFCS.US,D,20250617,000000,28.12,28.6,28.06,28.48,115055,0
+UFCS.US,D,20250618,000000,28.43,29.19,28.36,28.57,207749,0
+UFCS.US,D,20250620,000000,28.85,29.1,28.55,28.59,403359,0
+UFCS.US,D,20250623,000000,28.48,28.83,28.15,28.83,91811,0
+UFCS.US,D,20250624,000000,28.92,29.025,28.39,28.65,97026,0
+UFCS.US,D,20250625,000000,28.5,28.5,27.645,27.8,98492,0
+UFCS.US,D,20250626,000000,27.88,28.47,27.6861,28.45,112829,0
+UFCS.US,D,20250627,000000,28.52,28.66,28.2,28.5,183011,0
+UFCS.US,D,20250630,000000,28.55,28.885,28.1,28.7,145657,0
+UFCS.US,D,20250701,000000,28.59,28.95,28.321,28.37,106229,0
+UFCS.US,D,20250702,000000,28.42,28.42,27.3132,27.67,142567,0
+UFCS.US,D,20250703,000000,27.83,28.195,27.83,28.16,51246,0
+UFCS.US,D,20250707,000000,28.21,28.345,27.46,27.62,108362,0
+UFCS.US,D,20250708,000000,27.62,28.12,27.52,27.59,156793,0
+UFCS.US,D,20250709,000000,27.78,27.81,27.335,27.79,161223,0
+UFCS.US,D,20250710,000000,27.76,27.76,27.26,27.51,98912,0
+UFCS.US,D,20250711,000000,27.22,27.345,26.95,27.12,117108,0
+UFCS.US,D,20250714,000000,27.15,28.1,27.135,28.05,212194,0
+UFCS.US,D,20250715,000000,27.93,27.93,27.06,27.08,128214,0
+UFCS.US,D,20250716,000000,27.3,27.74,26.6094,27.04,186525,0
+UFCS.US,D,20250717,000000,26.87,27.57,26.87,27.5,119321,0
+UFCS.US,D,20250718,000000,27.66,27.75,27.385,27.42,112442,0
+UFCS.US,D,20250721,000000,27.53,27.63,27.0821,27.21,116659,0
+UFCS.US,D,20250722,000000,27.29,27.65,27.2,27.58,116781,0
+UFCS.US,D,20250723,000000,27.73,28.07,27.5,27.82,111721,0
+UFCS.US,D,20250724,000000,27.56,27.8,26.886,26.9,126646,0
+UFCS.US,D,20250725,000000,26.91,27.16,26.83,26.89,77469,0
+UFCS.US,D,20250728,000000,26.74,27.275,26.46,26.72,119295,0
+UFCS.US,D,20250729,000000,26.91,27.63,26.67,27.33,265321,0
+UFCS.US,D,20250730,000000,27.26,27.485,26.57,26.74,150898,0
+UFCS.US,D,20250731,000000,26.48,26.9,26.235,26.55,130088,0
+UFCS.US,D,20250801,000000,26.42,26.42,25.79,26.11,102768,0
+UFCS.US,D,20250804,000000,26.23,26.69,26.105,26.66,88564,0
+UFCS.US,D,20250805,000000,26.51,26.9,26.23,26.8,95579,0
+UFCS.US,D,20250806,000000,30,30,27.78,28.72,220080,0
+UFCS.US,D,20250807,000000,28.78,29.04,28.065,29.04,164851,0
+UFCS.US,D,20250808,000000,29.14,29.53,28.98,29.06,91966,0
+UFCS.US,D,20250811,000000,29.39,29.98,29.34,29.92,167829,0
+UFCS.US,D,20250812,000000,30,30.72,29.7985,30.58,152889,0
+UFCS.US,D,20250813,000000,30.69,31.15,30.49,30.8,120560,0
+UFCS.US,D,20250814,000000,30.5,30.77,30.47,30.55,90469,0
+UFCS.US,D,20250815,000000,30.75,30.75,30.17,30.66,352975,0
+UFCS.US,D,20250818,000000,30.49,30.56,30.17,30.54,104496,0
+UFCS.US,D,20250819,000000,30.45,30.985,30.35,30.56,69639,0
+UFCS.US,D,20250820,000000,30.76,31.21,30.6,31.16,117012,0
+UFCS.US,D,20250821,000000,31.16,31.4599,31.1,31.23,109830,0
+UFCS.US,D,20250822,000000,31.54,32.13,31.5,31.75,103425,0
+UFCS.US,D,20250825,000000,31.75,32.13,31.19,31.24,141490,0
+UFCS.US,D,20250826,000000,31.17,31.3,30.9501,31.12,82939,0
+UFCS.US,D,20250827,000000,31,31.38,31,31.23,77820,0
+UFCS.US,D,20250828,000000,31.38,31.38,30.79,30.82,88676,0
+UFCS.US,D,20250829,000000,30.82,30.94,30.49,30.74,141488,0
+UFCS.US,D,20250902,000000,30.6,30.7034,30.23,30.38,114193,0
+UFCS.US,D,20250903,000000,30.26,30.59,30.23,30.44,122693,0
+UFCS.US,D,20250904,000000,30.62,31.96,30.45,31.79,130121,0
+UFCS.US,D,20250905,000000,31.83,31.97,30.98,31.16,98763,0
+UFCS.US,D,20250908,000000,31.32,31.32,30.84,30.97,125526,0
+UFCS.US,D,20250909,000000,31.05,31.1578,30.7201,30.82,69398,0
+UFCS.US,D,20250910,000000,30.73,31.06,30.53,31.06,103845,0
+UFCS.US,D,20250911,000000,31.13,32.1,30.905,32.08,165005,0
+UFCS.US,D,20250912,000000,31.9,32.2205,31.5754,31.65,94536,0
+UFCS.US,D,20250915,000000,31.68,31.985,31.595,31.82,134353,0
+UFCS.US,D,20250916,000000,31.82,31.82,30.71,31.13,105702,0
+UFCS.US,D,20250917,000000,31.26,32.19,31.16,31.67,111614,0
+UFCS.US,D,20250918,000000,31.865,32.55,31.69,32.5,193519,0
+UFCS.US,D,20250919,000000,32.58,32.58,31.2575,31.29,336464,0
+UFCS.US,D,20250922,000000,31.07,31.4499,30.75,31.07,112370,0
+UFCS.US,D,20250923,000000,31.23,31.47,31.08,31.19,101937,0
+UFCS.US,D,20250924,000000,31.19,31.435,30.665,30.94,81985,0
+UFCS.US,D,20250925,000000,30.94,31.04,30.345,30.53,79456,0
+UFCS.US,D,20250926,000000,30.64,30.89,30.3911,30.78,70574,0
+UFCS.US,D,20250929,000000,30.78,30.78,30.03,30.09,110109,0
+UFCS.US,D,20250930,000000,30.07,30.72,29.985,30.42,101372,0
+UFCS.US,D,20251001,000000,30.17,30.28,29.885,30.03,95098,0
+UFCS.US,D,20251002,000000,29.99,30.33,29.74,30.18,100048,0
+UFCS.US,D,20251003,000000,30.31,31.1,30.31,30.74,150556,0
+UFCS.US,D,20251006,000000,31.05,31.6799,31.05,31.25,127196,0
+UFCS.US,D,20251007,000000,31.25,31.435,30.8732,30.99,76774,0
+UFCS.US,D,20251008,000000,31.14,31.45,31.04,31.08,81329,0
+UFCS.US,D,20251009,000000,31.03,31.0825,30.56,30.77,84063,0
+UFCS.US,D,20251010,000000,30.77,31.07,30.325,30.46,116130,0
+UFCS.US,D,20251013,000000,30.72,30.92,29.96,30.44,116605,0
+UFCS.US,D,20251014,000000,30.14,31.47,30.14,31.29,108804,0
+UFCS.US,D,20251015,000000,31.39,31.3987,30.735,31.14,93397,0
+UFCS.US,D,20251016,000000,31,31.01,30.115,30.39,142656,0
+UFCS.US,D,20251017,000000,30.37,30.715,30.37,30.53,101023,0
+UFCS.US,D,20251020,000000,30.65,30.99,30.61,30.9,69274,0
+UFCS.US,D,20251021,000000,30.76,31.21,30.76,31.1,69031,0
+UFCS.US,D,20251022,000000,31.2,31.27,30.66,30.71,94053,0
+UFCS.US,D,20251023,000000,30.86,30.91,30.505,30.87,75722,0
+UFCS.US,D,20251024,000000,30.99,31.37,30.49,31.33,76329,0
+UFCS.US,D,20251027,000000,31.37,31.66,30.88,30.95,72595,0
+UFCS.US,D,20251028,000000,30.78,30.805,30.18,30.69,95235,0
+UFCS.US,D,20251029,000000,30.51,30.77,29.86,30.04,96597,0
+UFCS.US,D,20251030,000000,30.04,30.52,30.04,30.32,102524,0
+UFCS.US,D,20251031,000000,30.1,30.345,29.85,30.23,106171,0
+UFCS.US,D,20251103,000000,30.23,30.53,29.92,30.53,108562,0
+UFCS.US,D,20251104,000000,30,31.18,30,30.9,150583,0
+UFCS.US,D,20251105,000000,32.23,35.745,32.23,35.44,333394,0
+UFCS.US,D,20251106,000000,35.42,35.8421,35,35.15,156407,0
+UFCS.US,D,20251107,000000,35.24,35.57,34.5473,35.33,157601,0
+UFCS.US,D,20251110,000000,35.25,36.695,35.12,36.26,139219,0
+UFCS.US,D,20251111,000000,36.16,37.11,35,36.63,96067,0
+UFCS.US,D,20251112,000000,36.75,37.33,36.48,37.03,149957,0
+UFCS.US,D,20251113,000000,36.99,37.2,36.61,36.65,104674,0
+UFCS.US,D,20251114,000000,36.57,37.19,36.51,37.11,91032,0
+UFCS.US,D,20251117,000000,37.08,37.4,36.53,36.6,111384,0
+UFCS.US,D,20251118,000000,36.61,37.48,36.03,36.99,122169,0
+UFCS.US,D,20251119,000000,36.9,37.3006,36.09,36.29,120491,0
+UFCS.US,D,20251120,000000,36.73,37.34,36.03,36.15,110871,0
+UFCS.US,D,20251121,000000,36.34,37.3494,36.13,36.92,93583,0
+UFCS.US,D,20251124,000000,36.98,37.26,36.3,36.44,138724,0
+UFCS.US,D,20251125,000000,36.71,37.48,36.71,37.19,107957,0
+UFCS.US,D,20251126,000000,37,37.84,37,37.18,221147,0
+UFCS.US,D,20251128,000000,37.02,37.4575,36.37,36.55,77993,0
+UFCS.US,D,20251201,000000,36.1,37.44,36.031,36.43,169843,0
+UFCS.US,D,20251202,000000,36.47,36.745,36.1727,36.34,85245,0
+UFCS.US,D,20251203,000000,36.53,36.865,35.66,36.16,90821,0
+UFCS.US,D,20251204,000000,36.19,36.643,35.78,35.98,106124,0
+UFCS.US,D,20251205,000000,35.82,35.82,34.74,34.92,116245,0
+UFCS.US,D,20251208,000000,35.13,35.13,33.53,34.64,119233,0
+UFCS.US,D,20251209,000000,34.66,35.46,34.66,35.14,79607,0
+UFCS.US,D,20251210,000000,35.23,35.72,35.02,35.52,130497,0
+UFCS.US,D,20251211,000000,35.69,36.73,35.69,36.5,112593,0
+UFCS.US,D,20251212,000000,36.49,37.12,36.115,36.76,145161,0
+UFCS.US,D,20251215,000000,36.97,37.3,36.68,36.91,119035,0
+UFCS.US,D,20251216,000000,37.03,37.17,36.2975,36.6,113481,0
+UFCS.US,D,20251217,000000,36.55,37.35,36.16,37.33,128734,0
+UFCS.US,D,20251218,000000,37.33,37.5,37.03,37.16,206818,0
+UFCS.US,D,20251219,000000,36.98,37.22,36.46,36.87,510838,0
+UFCS.US,D,20251222,000000,37.05,37.905,37.01,37.23,118493,0
+UFCS.US,D,20251223,000000,37.19,37.492,37.02,37.02,83755,0
+UFCS.US,D,20251224,000000,37.05,37.345,36.785,36.97,48431,0
+UFCS.US,D,20251226,000000,37.07,37.18,36.09,36.44,77201,0
+UFCS.US,D,20251229,000000,36.54,36.735,36.23,36.51,71185,0
+UFCS.US,D,20251230,000000,36.55,36.725,36.25,36.51,58780,0
+UFCS.US,D,20251231,000000,36.55,36.73,36.22,36.35,72713,0
+UFCS.US,D,20260102,000000,36.36,36.54,35.4,35.58,117298,0
+UFCS.US,D,20260105,000000,35.58,36.59,35.4001,36.29,118119,0
+UFCS.US,D,20260106,000000,36.1,36.215,35.13,35.78,133772,0
+UFCS.US,D,20260107,000000,35.63,35.765,35.2,35.685,78018,0
+UFCS.US,D,20260108,000000,35.54,36.615,35.54,36.07,82671,0
+UFCS.US,D,20260109,000000,35.96,36.24,34.9797,35.49,87076,0
+UFCS.US,D,20260112,000000,35.36,36,34.89,35.84,90787,0
+UFCS.US,D,20260113,000000,35.91,36.055,34.925,35.17,87423,0
+UFCS.US,D,20260114,000000,35.28,35.7,35.17,35.67,78598,0
+UFCS.US,D,20260115,000000,35.68,36.07,35.36,35.75,87286,0
+UFCS.US,D,20260116,000000,35.64,36.14,35.16,35.42,98576,0
+UFCS.US,D,20260120,000000,35.11,35.55,34.845,34.92,148000,0
+UFCS.US,D,20260121,000000,35.09,35.66,35.06,35.5,150774,0
+UFCS.US,D,20260122,000000,35.45,35.69,35.13,35.23,95319,0
+UFCS.US,D,20260123,000000,35.05,35.4414,34.25,34.35,115437,0
+UFCS.US,D,20260126,000000,34.48,35.325,34.48,35.01,80522,0
+UFCS.US,D,20260127,000000,35.04,35.04,34.65,34.81,102057,0
+UFCS.US,D,20260128,000000,34.8,35.15,34.56,34.91,162831,0
+UFCS.US,D,20260129,000000,34.99,35.715,34.99,35.63,87699,0
+UFCS.US,D,20260130,000000,35.42,36.09,35.155,35.94,141684,0
+UFCS.US,D,20260202,000000,35.93,36.6339,35.75,36.43,82042,0
+UFCS.US,D,20260203,000000,36.43,37.245,36.205,36.59,92606,0
+UFCS.US,D,20260204,000000,36.82,37.1,36.6,36.83,77772,0
+UFCS.US,D,20260205,000000,36.89,37.78,36.89,37.54,141726,0
+UFCS.US,D,20260206,000000,37.82,38.1,36.86,37.05,153202,0
+UFCS.US,D,20260209,000000,36.91,37.235,35.99,36.06,99005,0
+UFCS.US,D,20260210,000000,36,36.3799,35.635,36.13,110243,0
+UFCS.US,D,20260211,000000,37.62,39.25,36.98,38.72,265058,0
+UFCS.US,D,20260212,000000,39.25,40.63,38.97,39.6,287758,0
+UFCS.US,D,20260213,000000,39.6,39.6,38.7,39.33,137188,0
+UFCS.US,D,20260217,000000,39.39,39.84,38.94,39.61,221112,0
+UFCS.US,D,20260218,000000,39.61,39.61,38.2,38.65,168608,0
diff --git a/daily/us/nasdaq stocks/3/ufg.us.txt b/daily/us/nasdaq stocks/3/ufg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a29c528e0e64a18d0b47b916f9720397d455dec
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ufg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFG.US,D,20250114,000000,4.59,4.6,3.82,4,1964611,0
+UFG.US,D,20250115,000000,4.04,4.75,4,4.23,412586,0
+UFG.US,D,20250116,000000,4.23,4.4899,4.1,4.2,39468,0
+UFG.US,D,20250117,000000,4.2,4.4099,4.2,4.25,12149,0
+UFG.US,D,20250121,000000,4.25,4.595,4.25,4.46,91906,0
+UFG.US,D,20250122,000000,4.5681,4.5681,4.2,4.29,97134,0
+UFG.US,D,20250123,000000,4.49,4.75,4.21,4.675,692685,0
+UFG.US,D,20250124,000000,4.53,4.74,4.08,4.74,1020214,0
+UFG.US,D,20250127,000000,4.68,4.7,4.5,4.66,30811,0
+UFG.US,D,20250128,000000,4.51,4.66,4.5,4.51,18873,0
+UFG.US,D,20250129,000000,4.66,5.1,4.48,4.56,134254,0
+UFG.US,D,20250130,000000,4.74,4.85,4.55,4.85,70856,0
+UFG.US,D,20250131,000000,4.88,4.88,4.6539,4.7,7218,0
+UFG.US,D,20250203,000000,4.73,4.96,4.73,4.8,13189,0
+UFG.US,D,20250204,000000,4.82,5,4.2001,4.4,516295,0
+UFG.US,D,20250205,000000,4.61,4.74,4.21,4.22,322947,0
+UFG.US,D,20250206,000000,4.375,4.74,4.3568,4.7,163723,0
+UFG.US,D,20250207,000000,4.55,4.57,4.42,4.42,5448,0
+UFG.US,D,20250210,000000,4.56,4.65,4.32,4.36,303561,0
+UFG.US,D,20250211,000000,4.62,4.63,4.33,4.55,113356,0
+UFG.US,D,20250212,000000,4.54,4.55,4.32,4.36,309728,0
+UFG.US,D,20250213,000000,4.5,4.5,4.2515,4.2515,8288,0
+UFG.US,D,20250214,000000,4.39,4.42,4.3,4.36,5924,0
+UFG.US,D,20250218,000000,4.36,4.4,4.28,4.3,16193,0
+UFG.US,D,20250219,000000,4.3,4.38,4.23,4.28,8632,0
+UFG.US,D,20250220,000000,4.28,4.38,4.22,4.28,15623,0
+UFG.US,D,20250221,000000,4.22,4.39,4.15,4.39,245035,0
+UFG.US,D,20250224,000000,4.35,4.38,4.21,4.38,6275,0
+UFG.US,D,20250225,000000,4.27,4.47,4.2,4.26,2372,0
+UFG.US,D,20250226,000000,4.22,4.42,4.22,4.35,3200,0
+UFG.US,D,20250227,000000,4.35,4.35,4.2,4.22,1928,0
+UFG.US,D,20250228,000000,4.22,4.34,4.15,4.21,48956,0
+UFG.US,D,20250303,000000,4.33,4.33,4.1,4.27,59627,0
+UFG.US,D,20250304,000000,4.22,4.3,4.1,4.3,45622,0
+UFG.US,D,20250305,000000,4.102,4.33,4.01,4.16,116752,0
+UFG.US,D,20250307,000000,4.12,4.15,3.87,3.93,43078,0
+UFG.US,D,20250310,000000,4.09,4.14,3.5,3.82,30095,0
+UFG.US,D,20250311,000000,3.99,4.15,3.7,3.96,10203,0
+UFG.US,D,20250312,000000,4.13,4.24,3.68,4.06,47663,0
+UFG.US,D,20250313,000000,4.04,4.69,3.92,4.66,155070,0
+UFG.US,D,20250314,000000,4.5,5.34,4.35,4.78,663738,0
+UFG.US,D,20250317,000000,4.95,5.44,4.9,5.15,916811,0
+UFG.US,D,20250318,000000,5.15,5.2744,4.9001,5.0699,701732,0
+UFG.US,D,20250319,000000,5.02,5.24,5,5.19,657040,0
+UFG.US,D,20250320,000000,5.0719,5.4,4.98,5.21,708455,0
+UFG.US,D,20250321,000000,5.21,5.48,5.14,5.43,360311,0
+UFG.US,D,20250324,000000,5.4,5.49,5.03,5.15,830509,0
+UFG.US,D,20250325,000000,5.18,5.56,5.18,5.55,1021593,0
+UFG.US,D,20250326,000000,5.55,5.73,5.38,5.45,654396,0
+UFG.US,D,20250327,000000,5.49,5.71,5.36,5.5,641471,0
+UFG.US,D,20250328,000000,5.53,5.59,5.39,5.52,313085,0
+UFG.US,D,20250331,000000,5.5,5.6,5.2,5.5,456599,0
+UFG.US,D,20250401,000000,5.53,5.6,5.4,5.45,761772,0
+UFG.US,D,20250402,000000,5.45,5.67,5.3032,5.52,970642,0
+UFG.US,D,20250403,000000,5.52,5.6121,5.4,5.44,450764,0
+UFG.US,D,20250404,000000,5.44,5.6,5.3,5.44,2166293,0
+UFG.US,D,20250407,000000,5.44,5.8,5.31,5.4,2268314,0
+UFG.US,D,20250408,000000,5.5,5.68,5.4,5.56,689911,0
+UFG.US,D,20250409,000000,5.58,5.73,5.47,5.54,998292,0
+UFG.US,D,20250410,000000,5.54,5.7,5.47,5.5,3156667,0
+UFG.US,D,20250411,000000,5.53,5.865,5.45,5.79,1305656,0
+UFG.US,D,20250414,000000,5.74,5.78,5.56,5.64,420637,0
+UFG.US,D,20250415,000000,5.8,5.9364,5.7,5.88,660487,0
+UFG.US,D,20250416,000000,5.85,6.0696,5.65,5.97,803739,0
+UFG.US,D,20250417,000000,6,6.13,5.15,5.31,1682389,0
+UFG.US,D,20250421,000000,5.23,5.275,4.3412,4.62,327168,0
+UFG.US,D,20250422,000000,4.55,4.62,4.2105,4.585,154755,0
+UFG.US,D,20250423,000000,4.65,4.87,4.24,4.76,463683,0
+UFG.US,D,20250424,000000,4.755,4.9,4.54,4.66,80246,0
+UFG.US,D,20250425,000000,4.82,4.82,4.52,4.74,31942,0
+UFG.US,D,20250428,000000,4.62,4.96,4.36,4.54,72767,0
+UFG.US,D,20250429,000000,4.56,4.56,4.49,4.56,31463,0
+UFG.US,D,20250430,000000,4.52,4.56,4.27,4.29,72101,0
+UFG.US,D,20250501,000000,4.3,4.5,4.2052,4.35,21591,0
+UFG.US,D,20250502,000000,4.39,4.5,4.04,4.05,164328,0
+UFG.US,D,20250505,000000,3.93,4.4,3.88,3.95,71828,0
+UFG.US,D,20250506,000000,3.92,4.32,3.6,4.05,49735,0
+UFG.US,D,20250507,000000,3.95,4.66,3.95,4.54,222423,0
+UFG.US,D,20250508,000000,4.57,5.06,4.57,4.85,576381,0
+UFG.US,D,20250509,000000,4.86,5,4.28,4.91,125738,0
+UFG.US,D,20250512,000000,5,5.45,4.8525,5.2,641940,0
+UFG.US,D,20250513,000000,5.1,5.35,5.065,5.17,485691,0
+UFG.US,D,20250514,000000,5.29,5.35,5.05,5.33,750037,0
+UFG.US,D,20250515,000000,5.37,5.3798,5.07,5.24,1041209,0
+UFG.US,D,20250516,000000,5.08,5.29,5.0606,5.19,1093077,0
+UFG.US,D,20250519,000000,5.2,5.24,5.025,5.18,472510,0
+UFG.US,D,20250520,000000,5.15,5.16,3.8,4.14,806561,0
+UFG.US,D,20250521,000000,4.28,4.3772,3.89,3.9,184867,0
+UFG.US,D,20250522,000000,3.76,3.8608,1.15,2.06,2350336,0
+UFG.US,D,20250523,000000,2.05,2.06,1.9,1.96,705630,0
+UFG.US,D,20250527,000000,1.98,2.16,1.94,2.08,302546,0
+UFG.US,D,20250528,000000,2.12,2.12,1.9547,2,91731,0
+UFG.US,D,20250529,000000,2.1,2.1,1.96,1.98,182235,0
+UFG.US,D,20250530,000000,1.97,2.07,1.9,2.04,143827,0
+UFG.US,D,20250602,000000,2.07,2.5,2.055,2.08,339028,0
+UFG.US,D,20250603,000000,2.01,2.55,2.01,2.49,207523,0
+UFG.US,D,20250604,000000,2.53,2.75,2.28,2.62,125630,0
+UFG.US,D,20250605,000000,2.59,2.675,2.4453,2.57,88908,0
+UFG.US,D,20250606,000000,2.59,2.785,2.57,2.71,44370,0
+UFG.US,D,20250609,000000,2.71,2.71,2.4453,2.64,54026,0
+UFG.US,D,20250610,000000,2.69,2.69,2.38,2.38,114158,0
+UFG.US,D,20250611,000000,2.37,2.557,2.19,2.27,218037,0
+UFG.US,D,20250612,000000,2.27,2.39,2.245,2.39,14222,0
+UFG.US,D,20250613,000000,2.4,2.495,2.29,2.33,69483,0
+UFG.US,D,20250616,000000,2.43,2.49,2.37,2.46,20782,0
+UFG.US,D,20250617,000000,2.3484,2.4,2.28,2.31,15559,0
+UFG.US,D,20250618,000000,2.28,2.3911,2.28,2.33,10922,0
+UFG.US,D,20250620,000000,2.28,2.45,2.1,2.44,40866,0
+UFG.US,D,20250623,000000,2.41,2.44,2.28,2.34,39285,0
+UFG.US,D,20250624,000000,2.327,2.327,2.17,2.27,12205,0
+UFG.US,D,20250625,000000,2.2806,2.3,2.15,2.22,14023,0
+UFG.US,D,20250626,000000,2.026,2.32,2.026,2.22,21434,0
+UFG.US,D,20250627,000000,2.01,2.355,2.01,2.29,15672,0
+UFG.US,D,20250630,000000,2.33,2.37,2.1063,2.25,12381,0
+UFG.US,D,20250701,000000,2.24,2.38,2.16,2.22,26765,0
+UFG.US,D,20250702,000000,2.29,2.3643,2.1101,2.14,18014,0
+UFG.US,D,20250703,000000,2.16,2.29,2.15,2.27,2750,0
+UFG.US,D,20250707,000000,2.1445,2.3,2.0844,2.19,10463,0
+UFG.US,D,20250708,000000,2.38,2.38,2,2.29,39306,0
+UFG.US,D,20250709,000000,2.3,2.3,2.07,2.17,3717,0
+UFG.US,D,20250710,000000,2.2,2.26,2.0933,2.26,50702,0
+UFG.US,D,20250711,000000,2.19,2.26,2.1003,2.24,49036,0
+UFG.US,D,20250714,000000,2.23,2.42,2.16,2.42,258956,0
+UFG.US,D,20250715,000000,2.42,2.42,2.22,2.24,668589,0
+UFG.US,D,20250716,000000,2.28,2.39,2.09,2.11,853333,0
+UFG.US,D,20250717,000000,2.11,2.39,1.8501,2.25,5928476,0
+UFG.US,D,20250718,000000,2.28,2.33,2.2,2.3,706210,0
+UFG.US,D,20250721,000000,2.16,2.4,2.15,2.28,2930397,0
+UFG.US,D,20250722,000000,2.27,2.59,2.27,2.29,2427459,0
+UFG.US,D,20250723,000000,2.31,2.49,2.26,2.42,221307,0
+UFG.US,D,20250724,000000,2.42,2.7,2.37,2.48,871945,0
+UFG.US,D,20250725,000000,2.53,2.67,2.48,2.64,293690,0
+UFG.US,D,20250728,000000,2.67,2.8,2.56,2.67,695094,0
+UFG.US,D,20250729,000000,2.73,2.8606,2.64,2.76,2004882,0
+UFG.US,D,20250730,000000,2.83,2.83,2.65,2.76,1728149,0
+UFG.US,D,20250731,000000,2.8,2.95,2.73,2.855,2131287,0
+UFG.US,D,20250801,000000,2.75,2.86,2.7201,2.83,3627543,0
+UFG.US,D,20250804,000000,2.83,2.92,2.8,2.8,883394,0
+UFG.US,D,20250805,000000,2.77,2.96,2.75,2.94,2092832,0
+UFG.US,D,20250806,000000,2.93,3.05,2.86,3,2600708,0
+UFG.US,D,20250807,000000,2.95,3.24,2.89,3.11,2572473,0
+UFG.US,D,20250808,000000,3.15,3.29,3.07,3.17,2446620,0
+UFG.US,D,20250811,000000,3.23,3.29,3.14,3.25,1659344,0
+UFG.US,D,20250812,000000,3.15,3.24,3.08,3.17,1654756,0
+UFG.US,D,20250813,000000,3.08,3.39,3.08,3.29,2942419,0
+UFG.US,D,20250814,000000,3.12,3.8,2.78,3.59,6222211,0
+UFG.US,D,20250815,000000,3.7,4.75,3.37,3.89,7860144,0
+UFG.US,D,20250818,000000,3.91,4.4,3.88,4.12,4199408,0
+UFG.US,D,20250819,000000,4.2,4.75,4.1101,4.6,4203817,0
+UFG.US,D,20250820,000000,4.57,5.02,4.49,4.61,2614162,0
+UFG.US,D,20250821,000000,4.62,4.8999,4.62,4.75,773950,0
+UFG.US,D,20250822,000000,4.57,4.9,4.22,4.39,2358795,0
+UFG.US,D,20250825,000000,4.25,4.55,3.76,4.42,393049,0
+UFG.US,D,20250826,000000,4.46,4.46,4.2893,4.35,71704,0
+UFG.US,D,20250827,000000,4.33,4.65,4.27,4.32,203311,0
+UFG.US,D,20250828,000000,4.32,5.1959,3.9263,5.18,602433,0
+UFG.US,D,20250829,000000,4.95,5.87,4.7375,5.76,353890,0
+UFG.US,D,20250902,000000,5.7,7.5,5.7,7.3,277324,0
+UFG.US,D,20250903,000000,7.3,7.34,6.01,6.37,675084,0
+UFG.US,D,20250904,000000,6.02,7.7,5.5,5.64,2821327,0
+UFG.US,D,20250905,000000,5.46,5.72,5.4,5.46,102718,0
+UFG.US,D,20250908,000000,5.42,6.58,5.42,6.35,543172,0
+UFG.US,D,20250909,000000,6.42,11,6.23,9.65,333342,0
+UFG.US,D,20250910,000000,8.94,9.0935,7.5,8.04,231123,0
+UFG.US,D,20250911,000000,7.8,9.53,7.8,9.04,375110,0
+UFG.US,D,20250912,000000,9.04,9.25,8.6601,8.92,96983,0
+UFG.US,D,20250915,000000,8.79,9.91,7.1,8.38,231857,0
+UFG.US,D,20250916,000000,8.55,8.645,7.0001,7.86,151117,0
+UFG.US,D,20250917,000000,7.93,8,7.5489,7.63,25936,0
+UFG.US,D,20250918,000000,7.65,8.06,7.6301,7.96,30384,0
+UFG.US,D,20250919,000000,7.91,8.3,7.18,7.31,19532,0
+UFG.US,D,20250922,000000,7.01,7.8,6.27,7.58,1410954,0
+UFG.US,D,20250923,000000,7.85,8,7.44,7.51,1961008,0
+UFG.US,D,20250924,000000,7.21,7.8,7.21,7.55,3257794,0
+UFG.US,D,20250925,000000,7.45,8.01,7.4,7.69,408926,0
+UFG.US,D,20250926,000000,7.58,8.02,7.58,7.9,94153,0
+UFG.US,D,20250929,000000,7.53,8.3399,7.45,8.08,7833372,0
+UFG.US,D,20250930,000000,7.32,8.4,6.72,8.3,4175705,0
+UFG.US,D,20251001,000000,7.84,8.2,5.04,5.04,10628567,0
+UFG.US,D,20251002,000000,1.62,2.08,1.12,1.45,16295427,0
+UFG.US,D,20251003,000000,1.48,1.58,1.47,1.48,2100665,0
+UFG.US,D,20251006,000000,1.45,1.48,1.24,1.25,1913196,0
+UFG.US,D,20251007,000000,1.23,1.25,1.16,1.2,987871,0
+UFG.US,D,20251008,000000,1.13,1.2,1.13,1.14,601257,0
+UFG.US,D,20251009,000000,1.15,1.1799,1.1,1.12,557077,0
+UFG.US,D,20251010,000000,1.12,1.17,1.1,1.1,632573,0
+UFG.US,D,20251013,000000,1.11,1.11,0.88,1,913099,0
+UFG.US,D,20251014,000000,0.96,0.995,0.8888,0.9,511185,0
+UFG.US,D,20251015,000000,0.9,0.95,0.837,0.855,447047,0
+UFG.US,D,20251016,000000,0.83,1.04,0.772,0.9899,1441924,0
+UFG.US,D,20251017,000000,1,1.08,0.98,1.01,469559,0
+UFG.US,D,20251020,000000,1.05,1.07,1.03,1.04,177073,0
+UFG.US,D,20251021,000000,1.02,1.04,1,1.02,232840,0
+UFG.US,D,20251022,000000,1,1.05,0.98,0.9911,166489,0
+UFG.US,D,20251023,000000,1.05,1.06,1,1.06,138465,0
+UFG.US,D,20251024,000000,0.97,1.05,0.97,1.03,192114,0
+UFG.US,D,20251027,000000,1.07,1.1089,1.03,1.07,211119,0
+UFG.US,D,20251028,000000,1.11,1.25,1.02,1.12,855091,0
+UFG.US,D,20251029,000000,1.15,1.56,1.14,1.42,1264941,0
+UFG.US,D,20251030,000000,1.4,1.48,1.3,1.31,587976,0
+UFG.US,D,20251031,000000,1.28,1.31,1.2,1.2,182607,0
+UFG.US,D,20251103,000000,1.26,1.28,1.15,1.24,251542,0
+UFG.US,D,20251104,000000,1.25,1.27,1.1101,1.14,135552,0
+UFG.US,D,20251105,000000,1.11,1.18,0.88,1.03,312717,0
+UFG.US,D,20251106,000000,1.02,1.0738,0.994,1.01,97232,0
+UFG.US,D,20251107,000000,1,1.12,0.9,1.08,277168,0
+UFG.US,D,20251110,000000,1.12,1.15,1.05,1.08,132892,0
+UFG.US,D,20251111,000000,1.07,1.15,1.07,1.1,138989,0
+UFG.US,D,20251112,000000,1.12,1.12,1,1.05,75891,0
+UFG.US,D,20251113,000000,1.06,1.06,1.01,1.03,118511,0
+UFG.US,D,20251114,000000,1.01,1.03,1,1.02,87008,0
+UFG.US,D,20251117,000000,1.04,1.05,0.9766,0.98,97535,0
+UFG.US,D,20251118,000000,0.97,1,0.95,0.99,31048,0
+UFG.US,D,20251119,000000,0.95,0.99,0.924082,0.9508,71470,0
+UFG.US,D,20251120,000000,1.16,1.16,0.9201,0.97,395550,0
+UFG.US,D,20251121,000000,1,1.17,0.98,1.01,657364,0
+UFG.US,D,20251124,000000,1.02,1.03,0.786,0.8409,541774,0
+UFG.US,D,20251125,000000,0.84,0.88,0.84,0.87,136523,0
+UFG.US,D,20251126,000000,0.9,0.93,0.8745,0.92,64759,0
+UFG.US,D,20251128,000000,0.85,0.917,0.85,0.8975,40151,0
+UFG.US,D,20251201,000000,0.88,0.8991,0.85,0.852,159624,0
+UFG.US,D,20251202,000000,0.8562,0.8657,0.83,0.8574,116407,0
+UFG.US,D,20251203,000000,0.86,0.86,0.6606,0.7589,436816,0
+UFG.US,D,20251204,000000,0.7824,0.8001,0.75,0.7672,134325,0
+UFG.US,D,20251205,000000,0.7457,0.7768,0.7136,0.7372,117086,0
+UFG.US,D,20251208,000000,0.78,0.78,0.7401,0.76,59665,0
+UFG.US,D,20251209,000000,0.75,0.78,0.75,0.7754,146808,0
+UFG.US,D,20251210,000000,0.868,0.93,0.8,0.8395,652277,0
+UFG.US,D,20251211,000000,0.93,1.1,0.89,1.04,826921,0
+UFG.US,D,20251212,000000,1.13,1.15,0.7538,0.8933,746493,0
+UFG.US,D,20251215,000000,1.01,1.02,0.95,0.975,291437,0
+UFG.US,D,20251216,000000,0.965,1.06,0.8752,0.9907,557820,0
+UFG.US,D,20251217,000000,1,1,0.9127,0.921,190513,0
+UFG.US,D,20251218,000000,0.9203,0.99,0.892,0.9,397629,0
+UFG.US,D,20251219,000000,0.89,0.9065,0.85,0.8606,133502,0
+UFG.US,D,20251222,000000,0.8695,0.9035,0.84,0.8654,215262,0
+UFG.US,D,20251223,000000,0.86,0.87,0.8,0.8254,211251,0
+UFG.US,D,20251224,000000,0.8282,0.8297,0.806,0.8294,21302,0
+UFG.US,D,20251226,000000,0.83,0.83,0.787,0.8128,165192,0
+UFG.US,D,20251229,000000,0.78,0.8036,0.708,0.73,400818,0
+UFG.US,D,20251230,000000,0.75,0.7799,0.7006,0.7109,110747,0
+UFG.US,D,20251231,000000,0.7,0.7067,0.6,0.6801,696723,0
+UFG.US,D,20260102,000000,0.6611,0.7449,0.6611,0.725,60871,0
+UFG.US,D,20260105,000000,0.92645,1.47,0.835,1.36,25899823,0
+UFG.US,D,20260106,000000,1.28,1.32,1.05,1.22,3264852,0
+UFG.US,D,20260107,000000,1.37,1.56,1.22,1.26,3395219,0
+UFG.US,D,20260108,000000,1.31,1.39,1.15,1.24,1212818,0
+UFG.US,D,20260109,000000,1.31,1.35,1.23,1.28,723534,0
+UFG.US,D,20260112,000000,1.32,1.39,1.26,1.27,730253,0
+UFG.US,D,20260113,000000,1.28,1.34,1.2,1.27,746039,0
+UFG.US,D,20260114,000000,1.37,1.45,1.32,1.33,887332,0
+UFG.US,D,20260115,000000,1.34,1.35,1.2415,1.27,511165,0
+UFG.US,D,20260116,000000,1.31,1.31,1.19,1.2,496990,0
+UFG.US,D,20260120,000000,1.23,1.36,1.18,1.23,901098,0
+UFG.US,D,20260121,000000,1.2,1.28,1.16,1.21,596598,0
+UFG.US,D,20260122,000000,1.21,1.2306,1.18,1.18,209462,0
+UFG.US,D,20260123,000000,1.22,1.25,1.15,1.23,493650,0
+UFG.US,D,20260126,000000,1.34,1.44,1.21,1.24,927992,0
+UFG.US,D,20260127,000000,1.24,1.28,1.21,1.24,304001,0
+UFG.US,D,20260128,000000,1.23,1.3,1.17,1.25,563737,0
+UFG.US,D,20260129,000000,1.24,1.35,1.2,1.23,510455,0
+UFG.US,D,20260130,000000,1.21,1.24,1.12,1.14,288310,0
+UFG.US,D,20260202,000000,1.12,1.17,1.06,1.06,418607,0
+UFG.US,D,20260203,000000,1.05,1.11,1.03,1.07,155164,0
+UFG.US,D,20260204,000000,1.06,1.0773,1.03,1.04,237159,0
+UFG.US,D,20260205,000000,1.05,1.07,1,1,329501,0
+UFG.US,D,20260206,000000,0.95,1.0099,0.9201,0.9638,280959,0
+UFG.US,D,20260209,000000,0.95,1.0938,0.95,1.03,240247,0
+UFG.US,D,20260210,000000,1.03,1.05,0.97,0.97,87675,0
+UFG.US,D,20260211,000000,1.01,1.04,1.0005,1.02,134222,0
+UFG.US,D,20260212,000000,1.09,1.28,1.07,1.15,882972,0
+UFG.US,D,20260213,000000,1.13,1.19,1.09,1.11,231143,0
+UFG.US,D,20260217,000000,1.16,1.16,1.02,1.06,331258,0
+UFG.US,D,20260218,000000,1.08,1.14,1.034,1.1,166895,0
diff --git a/daily/us/nasdaq stocks/3/ug.us.txt b/daily/us/nasdaq stocks/3/ug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae9410d81547f8da226642e031949644a167d8aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ug.us.txt	
@@ -0,0 +1,5113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UG.US,D,20050225,000000,4.09688,4.09688,4.09106,4.09106,1390.6407459191,0
+UG.US,D,20050228,000000,4.16573,4.19442,4.16573,4.19442,1390.6407459191,0
+UG.US,D,20050301,000000,4.16,4.20597,4.16,4.20597,3308.8020764516,0
+UG.US,D,20050303,000000,4.25765,4.29798,4.25765,4.26336,8873.4625574823,0
+UG.US,D,20050304,000000,4.22894,4.22894,4.22894,4.22894,171.99478305485,0
+UG.US,D,20050307,000000,4.20597,4.20597,4.20597,4.20597,5219.6221662439,0
+UG.US,D,20050308,000000,4.16,4.16,4.16,4.16,1564.7330263283,0
+UG.US,D,20050310,000000,4.16,4.29798,4.16,4.26909,5567.8067270623,0
+UG.US,D,20050311,000000,4.24058,4.24058,4.21731,4.21731,520.17934387321,0
+UG.US,D,20050315,000000,4.16573,4.16573,4.10814,4.16,5917.0400365578,0
+UG.US,D,20050316,000000,4.11395,4.11395,4.03376,4.08535,11661.036541384,0
+UG.US,D,20050317,000000,4.05674,4.14875,4.05674,4.13721,5567.8067270623,0
+UG.US,D,20050318,000000,4.09106,4.15409,4.05093,4.05674,19144.907101624,0
+UG.US,D,20050321,000000,4.00496,4.01631,3.97598,3.99333,17227.794519769,0
+UG.US,D,20050322,000000,4.02766,4.10814,3.97044,4.09106,5741.8990074714,0
+UG.US,D,20050323,000000,4.03929,4.05093,4.02212,4.05093,8181.2884305543,0
+UG.US,D,20050324,000000,4.10814,4.10814,4.10814,4.10814,869.41265336873,0
+UG.US,D,20050328,000000,4.13721,4.13721,4.13721,4.13721,348.18456081836,0
+UG.US,D,20050329,000000,4.11395,4.16,4.10814,4.16,11491.139255683,0
+UG.US,D,20050330,000000,4.11395,4.11395,4.05093,4.0739,6440.3656264625,0
+UG.US,D,20050331,000000,4.06227,4.06227,4.05093,4.05093,7307.6807824769,0
+UG.US,D,20050404,000000,4.02212,4.05093,4.02212,4.05093,869.41265336873,0
+UG.US,D,20050405,000000,4.05093,4.05093,4.00496,4.01631,5396.8606926846,0
+UG.US,D,20050406,000000,4.05093,4.05674,3.97044,3.98189,23670.257643585,0
+UG.US,D,20050407,000000,3.98189,3.98189,3.91867,3.95872,9398.8856447414,0
+UG.US,D,20050408,000000,3.93021,3.96473,3.88415,3.96473,5567.8067270623,0
+UG.US,D,20050411,000000,3.94747,3.94747,3.91867,3.91867,520.17934387321,0
+UG.US,D,20050412,000000,3.96473,3.97044,3.93021,3.97044,5741.8990074714,0
+UG.US,D,20050413,000000,3.96473,3.96473,3.8382,3.87863,6092.1810656441,0
+UG.US,D,20050414,000000,3.8668,3.8668,3.8668,3.8668,869.41265336873,0
+UG.US,D,20050415,000000,3.91867,3.91867,3.91867,3.91867,520.17934387321,0
+UG.US,D,20050419,000000,3.88997,3.88997,3.88997,3.88997,171.99478305485,0
+UG.US,D,20050420,000000,3.88997,3.88997,3.8668,3.87863,7307.6807824769,0
+UG.US,D,20050421,000000,3.80949,3.8668,3.80949,3.8668,4180.3122271746,0
+UG.US,D,20050422,000000,3.8382,3.85546,3.78652,3.78652,11139.808448833,0
+UG.US,D,20050425,000000,3.80949,3.94165,3.80949,3.84963,13401.959345475,0
+UG.US,D,20050426,000000,3.88997,3.88997,3.8382,3.84963,109296.3921393,0
+UG.US,D,20050427,000000,3.8382,3.8382,3.8382,3.8382,6440.3656264625,0
+UG.US,D,20050428,000000,3.78652,3.8382,3.78652,3.79815,1216.5484655099,0
+UG.US,D,20050429,000000,3.80949,3.8668,3.80377,3.86107,7307.6807824769,0
+UG.US,D,20050502,000000,3.91276,3.94747,3.88997,3.94747,10790.575139338,0
+UG.US,D,20050503,000000,3.88997,3.91276,3.88997,3.88997,13751.192654971,0
+UG.US,D,20050504,000000,3.91276,3.92439,3.88997,3.88997,11139.808448833,0
+UG.US,D,20050505,000000,3.8382,3.91867,3.8382,3.91867,5219.6221662439,0
+UG.US,D,20050506,000000,3.95872,4.0739,3.91867,4.04492,57433.672556195,0
+UG.US,D,20050509,000000,4.01631,4.01631,3.79233,3.8668,31501.264015967,0
+UG.US,D,20050510,000000,3.8668,3.91276,3.8668,3.8668,11661.036541384,0
+UG.US,D,20050511,000000,3.88997,3.88997,3.8668,3.8668,41770.611062754,0
+UG.US,D,20050512,000000,3.8668,3.88415,3.80949,3.8668,18796.722540806,0
+UG.US,D,20050513,000000,3.8668,3.8668,3.8668,3.8668,9568.7829304419,0
+UG.US,D,20050516,000000,3.8668,3.88997,3.8382,3.8382,4696.2965763392,0
+UG.US,D,20050517,000000,3.8382,3.88415,3.8382,3.88415,2437.2919257285,0
+UG.US,D,20050518,000000,3.80949,3.80949,3.80949,3.80949,1740.9228040918,0
+UG.US,D,20050519,000000,3.79815,3.83257,3.75781,3.80949,89631.305693798,0
+UG.US,D,20050520,000000,3.83257,3.96473,3.83257,3.95872,99554.565677122,0
+UG.US,D,20050523,000000,3.97044,4.16,3.97044,4.05093,11661.036541384,0
+UG.US,D,20050524,000000,4.07953,4.1889,4.0739,4.11977,10093.157269024,0
+UG.US,D,20050525,000000,4.10814,4.10814,4.10814,4.10814,696.36912163672,0
+UG.US,D,20050526,000000,4.13721,4.13721,4.10251,4.10814,5567.8067270623,0
+UG.US,D,20050527,000000,4.1889,4.24058,4.1889,4.1889,6611.3116608402,0
+UG.US,D,20050531,000000,4.23457,4.2462,4.23457,4.23457,13401.959345475,0
+UG.US,D,20050601,000000,4.30361,4.56201,4.30361,4.47018,15315.925681299,0
+UG.US,D,20050602,000000,4.47018,4.52787,4.36692,4.38398,9746.0214568826,0
+UG.US,D,20050603,000000,4.3611,4.38398,4.26336,4.26336,19668.232691529,0
+UG.US,D,20050606,000000,4.20597,4.20597,4.20597,4.20597,171.99478305485,0
+UG.US,D,20050607,000000,4.24058,4.24058,4.24058,4.24058,171.99478305485,0
+UG.US,D,20050608,000000,4.29798,4.34966,4.29798,4.34966,3831.0789176791,0
+UG.US,D,20050609,000000,4.40153,4.46456,4.40153,4.46456,1910.8200897923,0
+UG.US,D,20050610,000000,4.51624,4.52787,4.47018,4.47018,3308.8020764516,0
+UG.US,D,20050613,000000,4.49898,4.53922,4.47018,4.47018,5567.8067270623,0
+UG.US,D,20050614,000000,4.52787,4.58528,4.49898,4.49898,3659.0841346243,0
+UG.US,D,20050615,000000,4.44149,4.47018,4.36692,4.44149,5219.6221662439,0
+UG.US,D,20050616,000000,4.49898,4.49898,4.41278,4.41278,1390.6407459191,0
+UG.US,D,20050617,000000,4.43566,4.43566,4.41278,4.41278,696.36912163672,0
+UG.US,D,20050620,000000,4.37836,4.37836,4.37836,4.37836,520.17934387321,0
+UG.US,D,20050621,000000,4.44149,4.58528,4.44149,4.58528,12011.318599556,0
+UG.US,D,20050622,000000,4.52787,4.58528,4.52787,4.58528,1740.9228040918,0
+UG.US,D,20050623,000000,4.58528,4.58528,4.49898,4.52787,1910.8200897923,0
+UG.US,D,20050627,000000,4.47018,4.47018,4.4472,4.47018,8005.0986527908,0
+UG.US,D,20050628,000000,4.47018,4.58528,4.47018,4.52787,6092.1810656441,0
+UG.US,D,20050630,000000,4.47018,4.49898,4.44149,4.49898,869.41265336873,0
+UG.US,D,20050705,000000,4.58528,4.58528,4.49898,4.49898,5741.8990074714,0
+UG.US,D,20050706,000000,4.52787,4.60816,4.52787,4.60816,3481.8456081836,0
+UG.US,D,20050707,000000,4.52787,4.68864,4.52787,4.52787,12879.682504248,0
+UG.US,D,20050711,000000,4.58528,4.58528,4.58528,4.58528,520.17934387321,0
+UG.US,D,20050712,000000,4.591,4.68291,4.58528,4.68291,3831.0789176791,0
+UG.US,D,20050713,000000,4.64849,4.68291,4.47018,4.47018,19494.140411119,0
+UG.US,D,20050714,000000,4.48744,4.48744,4.4472,4.4472,1390.6407459191,0
+UG.US,D,20050715,000000,4.52177,4.52177,4.52177,4.52177,11312.851980565,0
+UG.US,D,20050718,000000,4.51624,4.52177,4.4472,4.4472,3134.7097960424,0
+UG.US,D,20050719,000000,4.49898,4.52177,4.49898,4.49898,2956.4225209246,0
+UG.US,D,20050721,000000,4.51051,4.52177,4.51051,4.52177,3481.8456081836,0
+UG.US,D,20050725,000000,4.52177,4.52177,4.47018,4.47018,1740.9228040918,0
+UG.US,D,20050726,000000,4.49345,4.55066,4.49345,4.55066,2610.3354574605,0
+UG.US,D,20050728,000000,4.58528,4.58528,4.55657,4.55657,520.17934387321,0
+UG.US,D,20050801,000000,4.48744,4.65984,4.47601,4.55066,14446.51302793,0
+UG.US,D,20050802,000000,4.49898,4.53922,4.49898,4.53922,2263.1996453193,0
+UG.US,D,20050803,000000,4.5336,4.56201,4.5336,4.55657,6958.4474729814,0
+UG.US,D,20050804,000000,4.52787,4.60816,4.52787,4.60816,4696.2965763392,0
+UG.US,D,20050805,000000,4.55657,4.55657,4.05093,4.14875,65783.809523772,0
+UG.US,D,20050808,000000,4.3323,4.3323,4.26909,4.26909,6958.4474729814,0
+UG.US,D,20050809,000000,4.30361,4.30361,4.1313,4.25202,58477.177489973,0
+UG.US,D,20050810,000000,4.1889,4.41278,4.1889,4.33803,10967.813665778,0
+UG.US,D,20050811,000000,4.3611,4.44149,4.3323,4.38398,5396.8606926846,0
+UG.US,D,20050812,000000,4.49898,4.49898,4.41278,4.41278,3831.0789176791,0
+UG.US,D,20050815,000000,4.49898,4.49898,4.41278,4.44149,2785.4764865469,0
+UG.US,D,20050816,000000,4.46456,4.47018,4.46456,4.47018,520.17934387321,0
+UG.US,D,20050817,000000,4.47018,4.55657,4.47018,4.49898,5741.8990074714,0
+UG.US,D,20050818,000000,4.49898,4.52787,4.49898,4.52787,2610.3354574605,0
+UG.US,D,20050819,000000,4.47018,4.47018,4.47018,4.47018,869.41265336873,0
+UG.US,D,20050822,000000,4.49898,4.49898,4.45865,4.47018,40378.921568158,0
+UG.US,D,20050823,000000,4.47018,4.51624,4.46456,4.47018,21583.24777603,0
+UG.US,D,20050824,000000,4.47018,4.52787,4.47018,4.48744,6092.1810656441,0
+UG.US,D,20050825,000000,4.42423,4.42423,4.4185,4.4185,4351.2582615523,0
+UG.US,D,20050826,000000,4.45865,4.47018,4.4185,4.4185,1043.5049337779,0
+UG.US,D,20050829,000000,4.4185,4.47018,4.4185,4.47018,1216.5484655099,0
+UG.US,D,20050901,000000,4.41278,4.47018,4.41278,4.47018,6092.1810656441,0
+UG.US,D,20050902,000000,4.43566,4.47018,4.41278,4.47018,11661.036541384,0
+UG.US,D,20050906,000000,4.47018,4.55657,4.47018,4.47018,5917.0400365578,0
+UG.US,D,20050907,000000,4.41278,4.60816,4.41278,4.60816,8873.4625574823,0
+UG.US,D,20050908,000000,4.55657,4.55657,4.47018,4.47018,4003.073700734,0
+UG.US,D,20050909,000000,4.4185,4.5048,4.4185,4.5048,1910.8200897923,0
+UG.US,D,20050912,000000,4.49898,4.55657,4.49898,4.55657,7833.1038697359,0
+UG.US,D,20050913,000000,4.60816,4.68864,4.60816,4.68864,5741.8990074714,0
+UG.US,D,20050914,000000,4.69445,4.69445,4.69445,4.69445,8873.4625574823,0
+UG.US,D,20050915,000000,4.72324,4.72324,4.60816,4.71743,8005.0986527908,0
+UG.US,D,20050916,000000,4.71142,4.75176,4.71142,4.74623,35677.381248433,0
+UG.US,D,20050919,000000,4.74623,4.74623,4.69445,4.69445,15663.06149344,0
+UG.US,D,20050920,000000,4.75176,4.7919,4.74022,4.74022,9222.6958669779,0
+UG.US,D,20050921,000000,4.68291,4.69445,4.68291,4.69445,3134.7097960424,0
+UG.US,D,20050922,000000,4.66565,4.66565,4.63676,4.63676,3481.8456081836,0
+UG.US,D,20050923,000000,4.58528,4.60816,4.58528,4.60816,1740.9228040918,0
+UG.US,D,20050926,000000,4.55657,4.58528,4.52787,4.52787,5567.8067270623,0
+UG.US,D,20050927,000000,4.5048,4.56201,4.5048,4.56201,6611.3116608402,0
+UG.US,D,20050928,000000,4.51051,4.52787,4.51051,4.52787,3481.8456081836,0
+UG.US,D,20050929,000000,4.53922,4.53922,4.53922,4.53922,348.18456081836,0
+UG.US,D,20050930,000000,4.58528,4.58528,4.58528,4.58528,696.36912163672,0
+UG.US,D,20051003,000000,4.53922,4.57354,4.53922,4.57354,2956.4225209246,0
+UG.US,D,20051004,000000,4.58528,4.58528,4.58528,4.58528,348.18456081836,0
+UG.US,D,20051005,000000,4.58528,4.58528,4.58528,4.58528,348.18456081836,0
+UG.US,D,20051006,000000,4.63676,4.63676,4.63676,4.63676,2610.3354574605,0
+UG.US,D,20051007,000000,4.58528,4.58528,4.58528,4.58528,1043.5049337779,0
+UG.US,D,20051010,000000,4.60816,4.60816,4.60816,4.60816,171.99478305485,0
+UG.US,D,20051011,000000,4.57354,4.60254,4.56201,4.56201,6440.3656264625,0
+UG.US,D,20051012,000000,4.60254,4.60254,4.60254,4.60254,520.17934387321,0
+UG.US,D,20051013,000000,4.57965,4.57965,4.56201,4.56201,1390.6407459191,0
+UG.US,D,20051017,000000,4.55657,4.55657,4.55657,4.55657,4003.073700734,0
+UG.US,D,20051018,000000,4.60816,4.60816,4.60816,4.60816,869.41265336873,0
+UG.US,D,20051019,000000,4.65984,4.65984,4.65984,4.65984,520.17934387321,0
+UG.US,D,20051020,000000,4.60816,4.60816,4.58528,4.58528,696.36912163672,0
+UG.US,D,20051021,000000,4.58528,4.58528,4.58528,4.58528,3831.0789176791,0
+UG.US,D,20051026,000000,4.58528,4.58528,4.58528,4.58528,348.18456081836,0
+UG.US,D,20051027,000000,4.63123,4.63676,4.63123,4.63123,5741.8990074714,0
+UG.US,D,20051028,000000,4.57354,4.63676,4.55657,4.58528,12705.590223839,0
+UG.US,D,20051031,000000,4.58528,4.72324,4.58528,4.69445,13401.959345475,0
+UG.US,D,20051101,000000,4.74623,4.79772,4.74022,4.78075,10093.157269024,0
+UG.US,D,20051102,000000,4.80344,4.86094,4.75758,4.80944,12705.590223839,0
+UG.US,D,20051104,000000,4.78075,4.78075,4.49898,4.66565,81102.881451103,0
+UG.US,D,20051107,000000,4.65984,4.69445,4.65984,4.69445,869.41265336873,0
+UG.US,D,20051108,000000,4.75176,5.0852,4.72324,5.0852,83016.847786927,0
+UG.US,D,20051109,000000,5.11944,5.22299,5.00463,5.2001,79536.05092742,0
+UG.US,D,20051110,000000,5.2001,5.26313,5.2001,5.2001,22970.742275917,0
+UG.US,D,20051111,000000,5.14251,5.43562,5.11372,5.33788,74661.467075963,0
+UG.US,D,20051114,000000,5.25178,5.41846,5.2001,5.41264,17927.309887437,0
+UG.US,D,20051115,000000,5.44707,5.45841,5.42418,5.42418,29759.292463198,0
+UG.US,D,20051116,000000,5.47566,5.53327,5.47566,5.50466,14097.279718435,0
+UG.US,D,20051117,000000,5.50466,5.52182,5.44707,5.44707,22799.79624154,0
+UG.US,D,20051118,000000,5.44707,5.44707,5.41846,5.44707,10266.200800756,0
+UG.US,D,20051121,000000,5.47566,5.53327,5.45288,5.47566,14966.692371804,0
+UG.US,D,20051122,000000,5.53327,5.53327,5.48158,5.53327,12705.590223839,0
+UG.US,D,20051123,000000,5.44707,5.53327,5.44707,5.53327,11661.036541384,0
+UG.US,D,20051125,000000,5.53327,5.53327,5.53327,5.53327,11661.036541384,0
+UG.US,D,20051128,000000,5.53327,5.89531,5.53327,5.89531,14097.279718435,0
+UG.US,D,20051129,000000,5.89531,5.95272,5.64826,5.80873,22799.79624154,0
+UG.US,D,20051130,000000,5.78604,5.92411,5.70575,5.89531,15138.687154858,0
+UG.US,D,20051201,000000,5.83781,6.01021,5.83781,6.01021,13924.236186703,0
+UG.US,D,20051202,000000,5.98141,6.03319,5.92411,6.02184,16356.284369046,0
+UG.US,D,20051205,000000,6.01021,6.7633,6.01021,6.33241,179606.6009537,0
+UG.US,D,20051206,000000,6.33841,6.40105,6.11948,6.11948,13924.236186703,0
+UG.US,D,20051207,000000,6.11948,6.11948,5.95272,5.95272,5046.5786345119,0
+UG.US,D,20051208,000000,5.87223,5.87223,5.75733,5.80873,6092.1810656441,0
+UG.US,D,20051209,000000,5.80873,5.80873,5.59076,5.59076,11139.808448833,0
+UG.US,D,20051212,000000,5.59076,5.59076,5.53327,5.53327,3659.0841346243,0
+UG.US,D,20051213,000000,5.47566,5.48158,5.45288,5.45288,2785.4764865469,0
+UG.US,D,20051214,000000,5.45288,5.50466,5.45288,5.47014,1740.9228040918,0
+UG.US,D,20051215,000000,5.41846,5.41846,5.38385,5.38385,1564.7330263283,0
+UG.US,D,20051216,000000,5.36678,5.37822,5.33788,5.36678,1740.9228040918,0
+UG.US,D,20051219,000000,5.36096,5.36096,5.28039,5.30909,4180.3122271746,0
+UG.US,D,20051220,000000,5.25741,5.28039,5.24587,5.24587,1390.6407459191,0
+UG.US,D,20051221,000000,5.25178,5.25178,5.2001,5.2001,696.36912163672,0
+UG.US,D,20051222,000000,5.2001,5.22299,5.09083,5.11944,4180.3122271746,0
+UG.US,D,20051223,000000,5.13088,5.13088,5.09655,5.11944,6092.1810656441,0
+UG.US,D,20051227,000000,5.14823,5.15424,5.14251,5.14251,1043.5049337779,0
+UG.US,D,20051228,000000,5.17121,5.17121,5.10246,5.10246,4696.2965763392,0
+UG.US,D,20051229,000000,5.10246,5.10246,5.03333,5.03333,1564.7330263283,0
+UG.US,D,20051230,000000,4.97593,4.97593,4.97002,4.97002,520.17934387321,0
+UG.US,D,20060103,000000,5.02761,5.02761,4.94742,4.99891,6440.3656264625,0
+UG.US,D,20060104,000000,5.02761,5.02761,5.02761,5.02761,6440.3656264625,0
+UG.US,D,20060105,000000,5.02761,5.02761,4.97593,4.97593,11491.139255683,0
+UG.US,D,20060106,000000,4.94742,4.94742,4.80344,4.86656,13751.192654971,0
+UG.US,D,20060109,000000,4.86094,4.97593,4.86094,4.95305,15839.251271204,0
+UG.US,D,20060110,000000,4.92415,5.07367,4.92415,5.02761,9746.0214568826,0
+UG.US,D,20060111,000000,5.15987,5.36096,5.15987,5.36096,34459.784034246,0
+UG.US,D,20060112,000000,5.30909,5.59076,5.30909,5.47566,18966.619826506,0
+UG.US,D,20060113,000000,5.47566,5.47566,5.47566,5.47566,1216.5484655099,0
+UG.US,D,20060117,000000,5.53327,5.58495,5.53327,5.5448,17056.848485391,0
+UG.US,D,20060118,000000,5.56196,5.56196,5.45841,5.45841,4871.4376054255,0
+UG.US,D,20060119,000000,5.51601,5.56196,5.50466,5.53898,2785.4764865469,0
+UG.US,D,20060120,000000,5.44707,5.44707,5.4299,5.44707,2437.2919257285,0
+UG.US,D,20060124,000000,5.41846,5.41846,5.36678,5.3723,5396.8606926846,0
+UG.US,D,20060125,000000,5.36678,5.41264,5.36678,5.41264,4180.3122271746,0
+UG.US,D,20060126,000000,5.39529,5.41264,5.3723,5.41264,2437.2919257285,0
+UG.US,D,20060127,000000,5.40091,5.45841,5.40091,5.44707,4180.3122271746,0
+UG.US,D,20060130,000000,5.49893,5.50466,5.44707,5.47566,15839.251271204,0
+UG.US,D,20060131,000000,5.47566,5.52182,5.47566,5.47566,6958.4474729814,0
+UG.US,D,20060201,000000,5.52764,5.53327,5.52764,5.53327,4351.2582615523,0
+UG.US,D,20060202,000000,5.5448,5.58495,5.5448,5.58495,2437.2919257285,0
+UG.US,D,20060203,000000,5.59076,5.59076,5.56196,5.56196,4003.073700734,0
+UG.US,D,20060206,000000,5.61354,5.61354,5.61354,5.61354,1043.5049337779,0
+UG.US,D,20060207,000000,5.61354,5.61354,5.60782,5.60782,1216.5484655099,0
+UG.US,D,20060208,000000,5.60782,5.63691,5.60782,5.60782,869.41265336873,0
+UG.US,D,20060209,000000,5.66532,5.67114,5.61354,5.67114,4696.2965763392,0
+UG.US,D,20060210,000000,5.61354,5.64244,5.61354,5.63691,2089.1073649102,0
+UG.US,D,20060213,000000,5.61937,5.64244,5.61937,5.64244,1740.9228040918,0
+UG.US,D,20060214,000000,5.61354,5.64244,5.59076,5.59076,8700.4190257503,0
+UG.US,D,20060215,000000,5.64244,5.64244,5.50466,5.53327,8873.4625574823,0
+UG.US,D,20060216,000000,5.52182,5.52182,5.52182,5.52182,696.36912163672,0
+UG.US,D,20060217,000000,5.50466,5.61354,5.48721,5.61354,6092.1810656441,0
+UG.US,D,20060221,000000,5.61354,5.67114,5.61354,5.67114,348.18456081836,0
+UG.US,D,20060222,000000,5.61354,5.61354,5.61354,5.61354,348.18456081836,0
+UG.US,D,20060223,000000,5.69984,5.89531,5.69984,5.89531,6787.5014386037,0
+UG.US,D,20060224,000000,5.95272,5.95272,5.83781,5.83781,4351.2582615523,0
+UG.US,D,20060227,000000,6.20596,6.20596,6.0904,6.0904,7659.0115893267,0
+UG.US,D,20060228,000000,6.03319,6.06179,6.03319,6.06179,869.41265336873,0
+UG.US,D,20060301,000000,6.06771,6.06771,6.06771,6.06771,171.99478305485,0
+UG.US,D,20060302,000000,6.03319,6.03319,6.03319,6.03319,171.99478305485,0
+UG.US,D,20060303,000000,5.98141,5.98141,5.98141,5.98141,1910.8200897923,0
+UG.US,D,20060306,000000,5.92411,5.97569,5.78604,5.78604,4180.3122271746,0
+UG.US,D,20060307,000000,5.72864,5.78604,5.59076,5.61354,9746.0214568826,0
+UG.US,D,20060308,000000,5.64244,5.64244,5.61354,5.61354,19843.373720615,0
+UG.US,D,20060309,000000,5.6309,5.6309,5.59076,5.59076,1390.6407459191,0
+UG.US,D,20060310,000000,5.53327,5.59076,5.51601,5.59076,2263.1996453193,0
+UG.US,D,20060313,000000,5.60782,5.61354,5.60782,5.61354,3659.0841346243,0
+UG.US,D,20060316,000000,5.55614,5.59076,5.50466,5.59076,4696.2965763392,0
+UG.US,D,20060320,000000,5.56196,5.60211,5.53327,5.59076,2089.1073649102,0
+UG.US,D,20060321,000000,5.64244,5.67114,5.64244,5.67114,869.41265336873,0
+UG.US,D,20060322,000000,5.69984,5.72864,5.69984,5.72864,520.17934387321,0
+UG.US,D,20060323,000000,5.69984,5.69984,5.69984,5.69984,520.17934387321,0
+UG.US,D,20060324,000000,5.64244,5.64826,5.64244,5.64244,2956.4225209246,0
+UG.US,D,20060327,000000,5.61354,5.66532,5.5735,5.5735,1910.8200897923,0
+UG.US,D,20060328,000000,5.5735,5.5735,5.56196,5.56196,520.17934387321,0
+UG.US,D,20060329,000000,5.55614,5.56196,5.5448,5.56196,1564.7330263283,0
+UG.US,D,20060330,000000,5.53327,5.56196,5.53327,5.56196,2785.4764865469,0
+UG.US,D,20060331,000000,5.56196,5.59076,5.47566,5.47566,4003.073700734,0
+UG.US,D,20060403,000000,5.44707,5.53327,5.30909,5.30909,6092.1810656441,0
+UG.US,D,20060404,000000,5.30909,5.30909,5.22299,5.22881,1043.5049337779,0
+UG.US,D,20060405,000000,5.25178,5.29765,5.25178,5.29765,5046.5786345119,0
+UG.US,D,20060406,000000,5.30346,5.44707,5.25178,5.30909,8529.4729913726,0
+UG.US,D,20060407,000000,5.30909,5.30909,5.25178,5.30909,3481.8456081836,0
+UG.US,D,20060410,000000,5.28039,5.30909,5.25178,5.28039,6092.1810656441,0
+UG.US,D,20060412,000000,5.30346,5.30346,5.30346,5.30346,1043.5049337779,0
+UG.US,D,20060413,000000,5.30909,5.30909,5.30346,5.30346,1910.8200897923,0
+UG.US,D,20060417,000000,5.29765,5.30909,5.28039,5.28039,2437.2919257285,0
+UG.US,D,20060418,000000,5.30346,5.30346,5.29765,5.30346,1216.5484655099,0
+UG.US,D,20060419,000000,5.26894,5.30909,5.24587,5.30909,3831.0789176791,0
+UG.US,D,20060420,000000,5.30346,5.30346,5.25741,5.30346,1564.7330263283,0
+UG.US,D,20060421,000000,5.28039,5.30346,5.22299,5.25178,4871.4376054255,0
+UG.US,D,20060424,000000,5.22299,5.28039,5.22299,5.22299,6958.4474729814,0
+UG.US,D,20060425,000000,5.25741,5.29202,5.25741,5.29202,1043.5049337779,0
+UG.US,D,20060426,000000,5.30346,5.30346,5.29202,5.29202,1043.5049337779,0
+UG.US,D,20060427,000000,5.25741,5.25741,5.14251,5.14251,3831.0789176791,0
+UG.US,D,20060428,000000,5.0852,5.0852,5.0852,5.0852,1043.5049337779,0
+UG.US,D,20060501,000000,5.11372,5.11372,5.0852,5.0852,869.41265336873,0
+UG.US,D,20060502,000000,5.10789,5.11372,5.10789,5.11372,1740.9228040918,0
+UG.US,D,20060503,000000,5.2001,5.28039,5.2001,5.28039,4351.2582615523,0
+UG.US,D,20060504,000000,5.30346,5.30909,5.30346,5.30909,5396.8606926846,0
+UG.US,D,20060505,000000,5.30909,5.30909,5.30346,5.30909,5917.0400365578,0
+UG.US,D,20060508,000000,5.30909,5.36678,5.06794,5.25178,15839.251271204,0
+UG.US,D,20060509,000000,5.22299,5.30909,5.22299,5.30909,1740.9228040918,0
+UG.US,D,20060510,000000,5.25178,5.28039,5.2001,5.28039,4180.3122271746,0
+UG.US,D,20060511,000000,5.25178,5.30909,5.25178,5.30909,5219.6221662439,0
+UG.US,D,20060512,000000,5.29202,5.29202,5.29202,5.29202,696.36912163672,0
+UG.US,D,20060515,000000,5.25178,5.30909,5.22299,5.22299,2263.1996453193,0
+UG.US,D,20060516,000000,5.2001,5.28039,5.2001,5.20563,8700.4190257503,0
+UG.US,D,20060517,000000,5.2001,5.2001,5.05612,5.05612,7833.1038697359,0
+UG.US,D,20060518,000000,5.17121,5.31481,5.14823,5.25178,17056.848485391,0
+UG.US,D,20060519,000000,5.30909,5.36678,5.25178,5.25741,3831.0789176791,0
+UG.US,D,20060522,000000,5.24034,5.24587,5.2001,5.2001,8700.4190257503,0
+UG.US,D,20060523,000000,5.24587,5.25178,5.2001,5.25178,5917.0400365578,0
+UG.US,D,20060524,000000,5.19419,5.19419,5.05059,5.11372,9568.7829304419,0
+UG.US,D,20060525,000000,5.10246,5.10246,5.10246,5.10246,1043.5049337779,0
+UG.US,D,20060526,000000,5.02761,5.02761,4.78618,5.02761,10790.575139338,0
+UG.US,D,20060530,000000,5.0852,5.25178,5.0852,5.09655,16185.338334668,0
+UG.US,D,20060531,000000,5.23442,5.25741,5.22881,5.22881,696.36912163672,0
+UG.US,D,20060601,000000,5.17121,5.20563,5.17121,5.20563,520.17934387321,0
+UG.US,D,20060602,000000,5.18856,5.18856,5.13088,5.13088,2089.1073649102,0
+UG.US,D,20060605,000000,5.15987,5.17121,5.11372,5.11372,4180.3122271746,0
+UG.US,D,20060606,000000,5.05612,5.05612,5.02761,5.05612,1043.5049337779,0
+UG.US,D,20060607,000000,5.02761,5.04487,4.9643,4.9643,3659.0841346243,0
+UG.US,D,20060608,000000,4.97002,4.97002,4.72878,4.86094,6958.4474729814,0
+UG.US,D,20060609,000000,4.92415,5.02761,4.92415,5.02761,2785.4764865469,0
+UG.US,D,20060612,000000,4.99891,4.99891,4.99891,4.99891,696.36912163672,0
+UG.US,D,20060613,000000,5.05059,5.05059,4.55657,4.7058,29239.113119325,0
+UG.US,D,20060614,000000,4.74022,4.82079,4.65412,4.74623,6787.5014386037,0
+UG.US,D,20060615,000000,4.80344,4.82661,4.71142,4.81488,9918.0162399374,0
+UG.US,D,20060616,000000,4.76901,4.80944,4.71142,4.80944,2089.1073649102,0
+UG.US,D,20060619,000000,4.80944,4.80944,4.7919,4.80944,1216.5484655099,0
+UG.US,D,20060620,000000,4.76901,4.80944,4.76901,4.80344,2785.4764865469,0
+UG.US,D,20060621,000000,4.80944,4.85521,4.78618,4.85521,3831.0789176791,0
+UG.US,D,20060623,000000,4.82661,4.85521,4.82661,4.82661,869.41265336873,0
+UG.US,D,20060626,000000,4.78618,4.82079,4.76901,4.82079,3659.0841346243,0
+UG.US,D,20060627,000000,4.68291,4.71142,4.68291,4.71142,7136.7347480992,0
+UG.US,D,20060628,000000,4.72324,4.72324,4.72324,4.72324,869.41265336873,0
+UG.US,D,20060630,000000,4.76901,4.82661,4.76901,4.82661,5046.5786345119,0
+UG.US,D,20060703,000000,4.80944,4.80944,4.80944,4.80944,348.18456081836,0
+UG.US,D,20060705,000000,4.79772,4.79772,4.79772,4.79772,171.99478305485,0
+UG.US,D,20060706,000000,4.79772,4.82661,4.75176,4.82661,2089.1073649102,0
+UG.US,D,20060707,000000,4.79772,4.79772,4.76901,4.76901,348.18456081836,0
+UG.US,D,20060710,000000,4.76901,4.76901,4.76329,4.76329,1216.5484655099,0
+UG.US,D,20060711,000000,4.75176,4.76901,4.75176,4.76901,1043.5049337779,0
+UG.US,D,20060712,000000,4.76901,4.76901,4.76901,4.76901,171.99478305485,0
+UG.US,D,20060713,000000,4.80344,4.80344,4.78618,4.78618,696.36912163672,0
+UG.US,D,20060714,000000,4.75758,4.75758,4.75758,4.75758,696.36912163672,0
+UG.US,D,20060717,000000,4.71743,4.71743,4.71743,4.71743,1740.9228040918,0
+UG.US,D,20060718,000000,4.71142,4.71142,4.65412,4.65412,4180.3122271746,0
+UG.US,D,20060719,000000,4.59653,4.59653,4.59653,4.59653,2610.3354574605,0
+UG.US,D,20060720,000000,4.591,4.64849,4.591,4.60816,2956.4225209246,0
+UG.US,D,20060721,000000,4.59653,4.59653,4.43566,4.53922,4351.2582615523,0
+UG.US,D,20060725,000000,4.53922,4.53922,4.53922,4.53922,3134.7097960424,0
+UG.US,D,20060726,000000,4.51051,4.52787,4.51051,4.52787,348.18456081836,0
+UG.US,D,20060727,000000,4.51051,4.51051,4.48182,4.48182,2956.4225209246,0
+UG.US,D,20060728,000000,4.48744,4.48744,4.48744,4.48744,1910.8200897923,0
+UG.US,D,20060801,000000,4.45312,4.45312,4.4472,4.4472,869.41265336873,0
+UG.US,D,20060803,000000,4.48182,4.48182,4.48182,4.48182,348.18456081836,0
+UG.US,D,20060804,000000,4.44149,4.45312,4.44149,4.45312,696.36912163672,0
+UG.US,D,20060807,000000,4.43566,4.43566,4.43566,4.43566,696.36912163672,0
+UG.US,D,20060808,000000,4.43566,4.47601,4.43566,4.47601,3659.0841346243,0
+UG.US,D,20060809,000000,4.48744,4.48744,4.48744,4.48744,3659.0841346243,0
+UG.US,D,20060810,000000,4.49898,4.51051,4.49898,4.51051,1043.5049337779,0
+UG.US,D,20060811,000000,4.42423,4.42423,4.39543,4.42423,8181.2884305543,0
+UG.US,D,20060814,000000,4.47601,4.47601,4.47601,4.47601,3134.7097960424,0
+UG.US,D,20060816,000000,4.42423,4.42423,4.38981,4.4185,2437.2919257285,0
+UG.US,D,20060817,000000,4.39543,4.47018,4.39543,4.45312,3659.0841346243,0
+UG.US,D,20060818,000000,4.45312,4.48744,4.32067,4.37836,8181.2884305543,0
+UG.US,D,20060821,000000,4.31543,4.3611,4.31543,4.33803,5741.8990074714,0
+UG.US,D,20060822,000000,4.32067,4.3611,4.30942,4.3611,10616.482858928,0
+UG.US,D,20060823,000000,4.33803,4.39543,4.31543,4.34384,2610.3354574605,0
+UG.US,D,20060824,000000,4.32067,4.39543,4.32067,4.37245,1564.7330263283,0
+UG.US,D,20060825,000000,4.39543,4.40153,4.39543,4.39543,696.36912163672,0
+UG.US,D,20060828,000000,4.45312,4.45312,4.45312,4.45312,1910.8200897923,0
+UG.US,D,20060830,000000,4.42423,4.56802,4.42423,4.56802,5917.0400365578,0
+UG.US,D,20060831,000000,4.62551,4.73459,4.62551,4.64268,3831.0789176791,0
+UG.US,D,20060901,000000,4.73459,4.74022,4.71142,4.74022,5567.8067270623,0
+UG.US,D,20060905,000000,4.77484,4.80944,4.77484,4.80944,12356.356914343,0
+UG.US,D,20060906,000000,4.77484,4.77484,4.7058,4.71142,4522.20429593,0
+UG.US,D,20060912,000000,4.7058,4.74022,4.7058,4.7058,1910.8200897923,0
+UG.US,D,20060913,000000,4.74022,4.79772,4.74022,4.79772,1390.6407459191,0
+UG.US,D,20060914,000000,4.80944,4.88401,4.80944,4.88401,2437.2919257285,0
+UG.US,D,20060915,000000,4.82661,5.02761,4.82661,5.02761,4180.3122271746,0
+UG.US,D,20060920,000000,5.0852,5.22881,5.0852,5.22881,23846.447421349,0
+UG.US,D,20060922,000000,5.17121,5.23442,5.17121,5.22881,6440.3656264625,0
+UG.US,D,20060925,000000,5.25741,5.39529,5.25741,5.39529,5396.8606926846,0
+UG.US,D,20060926,000000,5.38938,5.45841,5.38938,5.45841,1390.6407459191,0
+UG.US,D,20060927,000000,5.35514,5.3723,5.35514,5.3723,520.17934387321,0
+UG.US,D,20060928,000000,5.38385,5.38385,5.38385,5.38385,869.41265336873,0
+UG.US,D,20060929,000000,5.34933,5.34933,5.31481,5.34361,1216.5484655099,0
+UG.US,D,20061002,000000,5.34361,5.36096,5.34361,5.36096,869.41265336873,0
+UG.US,D,20061003,000000,5.40091,5.40091,5.3723,5.3723,1043.5049337779,0
+UG.US,D,20061004,000000,5.45841,5.45841,5.29202,5.34361,6787.5014386037,0
+UG.US,D,20061010,000000,5.31481,5.33788,5.31481,5.33788,520.17934387321,0
+UG.US,D,20061011,000000,5.29202,5.3723,5.29202,5.3723,4003.073700734,0
+UG.US,D,20061012,000000,5.42418,5.48721,5.42418,5.46441,3659.0841346243,0
+UG.US,D,20061013,000000,5.51601,5.56196,5.51601,5.56196,1740.9228040918,0
+UG.US,D,20061016,000000,5.60211,5.6309,5.60211,5.6309,696.36912163672,0
+UG.US,D,20061017,000000,5.68839,5.7171,5.60211,5.6309,3831.0789176791,0
+UG.US,D,20061018,000000,5.60211,5.6309,5.56196,5.6309,2089.1073649102,0
+UG.US,D,20061019,000000,5.60211,5.60211,5.5735,5.5735,1043.5049337779,0
+UG.US,D,20061020,000000,5.5448,5.56769,5.49292,5.49292,2610.3354574605,0
+UG.US,D,20061024,000000,5.48721,5.49292,5.48721,5.49292,348.18456081836,0
+UG.US,D,20061026,000000,5.47566,5.47566,5.47566,5.47566,171.99478305485,0
+UG.US,D,20061027,000000,5.46441,5.46441,5.46441,5.46441,869.41265336873,0
+UG.US,D,20061030,000000,5.46441,5.46441,5.46441,5.46441,696.36912163672,0
+UG.US,D,20061031,000000,5.45841,5.45841,5.45841,5.45841,171.99478305485,0
+UG.US,D,20061103,000000,5.51028,5.6309,5.51028,5.5735,6440.3656264625,0
+UG.US,D,20061106,000000,5.5735,5.5735,5.5735,5.5735,1910.8200897923,0
+UG.US,D,20061107,000000,5.5735,5.5735,5.5735,5.5735,348.18456081836,0
+UG.US,D,20061108,000000,5.5735,5.6309,5.5735,5.57941,6611.3116608402,0
+UG.US,D,20061110,000000,5.57941,5.57941,5.57941,5.57941,869.41265336873,0
+UG.US,D,20061113,000000,5.6309,5.66532,5.6309,5.66532,1910.8200897923,0
+UG.US,D,20061114,000000,5.66532,5.66532,5.57941,5.57941,8873.4625574823,0
+UG.US,D,20061115,000000,5.57941,5.57941,5.57941,5.57941,1216.5484655099,0
+UG.US,D,20061117,000000,5.5735,5.5735,5.52182,5.52182,3659.0841346243,0
+UG.US,D,20061122,000000,5.47014,5.47014,5.44134,5.44134,2263.1996453193,0
+UG.US,D,20061127,000000,5.42418,5.5735,5.42418,5.5735,10967.813665778,0
+UG.US,D,20061129,000000,5.60211,5.6309,5.60211,5.6309,869.41265336873,0
+UG.US,D,20061130,000000,5.6595,5.6595,5.6595,5.6595,1390.6407459191,0
+UG.US,D,20061201,000000,5.6595,5.6595,5.57941,5.6309,4003.073700734,0
+UG.US,D,20061204,000000,5.6595,5.73999,5.6595,5.68839,1910.8200897923,0
+UG.US,D,20061205,000000,5.66532,5.68839,5.6595,5.68839,869.41265336873,0
+UG.US,D,20061208,000000,5.6309,5.6309,5.6309,5.6309,348.18456081836,0
+UG.US,D,20061212,000000,5.6595,5.6595,5.59076,5.60211,3659.0841346243,0
+UG.US,D,20061214,000000,5.55043,5.55043,5.55043,5.55043,171.99478305485,0
+UG.US,D,20061218,000000,5.5735,5.5735,5.45841,5.45841,2610.3354574605,0
+UG.US,D,20061219,000000,5.45841,5.45841,5.45841,5.45841,171.99478305485,0
+UG.US,D,20061220,000000,5.45841,5.51028,5.45841,5.51028,696.36912163672,0
+UG.US,D,20061221,000000,5.46441,5.46441,5.46441,5.46441,348.18456081836,0
+UG.US,D,20061227,000000,5.31481,5.32062,5.26313,5.26313,1390.6407459191,0
+UG.US,D,20061228,000000,5.20563,5.25741,5.18274,5.18274,1910.8200897923,0
+UG.US,D,20061229,000000,5.17703,5.17703,5.17703,5.17703,348.18456081836,0
+UG.US,D,20070103,000000,4.79772,4.97002,4.79772,4.91272,28369.700465956,0
+UG.US,D,20070104,000000,4.88401,4.91272,4.88401,4.91272,1043.5049337779,0
+UG.US,D,20070105,000000,4.91272,4.9643,4.91272,4.91272,1564.7330263283,0
+UG.US,D,20070109,000000,4.91272,4.97002,4.91272,4.97002,4522.20429593,0
+UG.US,D,20070110,000000,4.94141,4.97002,4.94141,4.97002,1043.5049337779,0
+UG.US,D,20070111,000000,4.98747,4.99891,4.98747,4.99891,696.36912163672,0
+UG.US,D,20070112,000000,4.94742,4.94742,4.88401,4.88401,1910.8200897923,0
+UG.US,D,20070116,000000,4.98156,4.98156,4.92415,4.92415,1043.5049337779,0
+UG.US,D,20070117,000000,4.92415,4.92415,4.91272,4.91272,3481.8456081836,0
+UG.US,D,20070118,000000,4.91272,4.91272,4.88401,4.91272,7483.8705602404,0
+UG.US,D,20070119,000000,4.97002,5.02761,4.97002,4.97593,2956.4225209246,0
+UG.US,D,20070122,000000,4.91272,4.94141,4.89546,4.89546,2785.4764865469,0
+UG.US,D,20070124,000000,4.88401,4.94141,4.88401,4.94141,2437.2919257285,0
+UG.US,D,20070125,000000,4.97002,4.97002,4.85521,4.91272,3481.8456081836,0
+UG.US,D,20070126,000000,4.91272,4.97002,4.91272,4.91272,1740.9228040918,0
+UG.US,D,20070129,000000,4.97002,4.97002,4.97002,4.97002,869.41265336873,0
+UG.US,D,20070131,000000,4.97593,4.97593,4.97593,4.97593,348.18456081836,0
+UG.US,D,20070201,000000,4.97002,5.02761,4.91824,5.01608,9746.0214568826,0
+UG.US,D,20070202,000000,5.02199,5.05612,5.02199,5.05059,1043.5049337779,0
+UG.US,D,20070205,000000,5.00463,5.11372,5.00463,5.11372,1043.5049337779,0
+UG.US,D,20070206,000000,5.11372,5.14251,5.11372,5.14251,1740.9228040918,0
+UG.US,D,20070207,000000,5.13679,5.15424,4.99891,5.05612,6092.1810656441,0
+UG.US,D,20070208,000000,5.10246,5.17121,5.10246,5.17121,1043.5049337779,0
+UG.US,D,20070209,000000,5.11372,5.17121,5.11372,5.17121,520.17934387321,0
+UG.US,D,20070212,000000,5.22881,5.2862,5.22881,5.2862,1910.8200897923,0
+UG.US,D,20070213,000000,5.23442,5.25178,5.22881,5.25178,1216.5484655099,0
+UG.US,D,20070214,000000,5.25741,5.2862,5.25741,5.25741,2089.1073649102,0
+UG.US,D,20070215,000000,5.22881,5.22881,5.22299,5.22881,1564.7330263283,0
+UG.US,D,20070216,000000,5.17121,5.17121,5.05612,5.06203,3831.0789176791,0
+UG.US,D,20070220,000000,5.11372,5.18274,5.11372,5.17703,1740.9228040918,0
+UG.US,D,20070221,000000,5.18274,5.2862,5.17703,5.27476,17927.309887437,0
+UG.US,D,20070222,000000,5.2862,5.31481,5.2862,5.31481,3831.0789176791,0
+UG.US,D,20070223,000000,5.22881,5.2862,5.22881,5.2862,1216.5484655099,0
+UG.US,D,20070226,000000,5.31481,5.3723,5.31481,5.3723,7483.8705602404,0
+UG.US,D,20070227,000000,5.31481,5.36678,5.20563,5.27476,72573.40845973,0
+UG.US,D,20070228,000000,5.25741,5.30909,5.21726,5.22299,20538.694093575,0
+UG.US,D,20070301,000000,5.22881,5.25741,5.20563,5.21726,9047.5548378915,0
+UG.US,D,20070302,000000,5.21726,5.32654,5.14823,5.26313,34633.876314655,0
+UG.US,D,20070305,000000,5.31481,5.48158,5.31481,5.42418,8700.4190257503,0
+UG.US,D,20070306,000000,5.40091,5.41846,5.29202,5.30909,15315.925681299,0
+UG.US,D,20070307,000000,5.29202,5.29202,5.2862,5.2862,7659.0115893267,0
+UG.US,D,20070308,000000,5.29202,5.29202,4.19442,5.25741,27324.098034824,0
+UG.US,D,20070309,000000,5.20563,5.24587,5.2001,5.24587,869.41265336873,0
+UG.US,D,20070312,000000,5.24587,5.25178,5.17121,5.2001,1043.5049337779,0
+UG.US,D,20070313,000000,5.23442,5.2862,5.23442,5.2862,1043.5049337779,0
+UG.US,D,20070314,000000,5.2862,5.2862,5.2001,5.25178,9746.0214568826,0
+UG.US,D,20070315,000000,5.25741,5.2862,5.19419,5.2862,6264.175848699,0
+UG.US,D,20070316,000000,5.2862,5.30909,4.93569,5.14251,76923.617972605,0
+UG.US,D,20070319,000000,5.1654,5.2862,5.05612,5.14823,104773.13909469,0
+UG.US,D,20070320,000000,5.13088,5.1654,5.12535,5.13679,6787.5014386037,0
+UG.US,D,20070321,000000,5.2001,5.30909,5.2001,5.25741,13924.236186703,0
+UG.US,D,20070322,000000,5.25741,5.25741,5.2001,5.25178,4003.073700734,0
+UG.US,D,20070323,000000,5.18856,5.21726,5.14251,5.17121,5219.6221662439,0
+UG.US,D,20070326,000000,5.1654,5.18274,5.14251,5.1654,4522.20429593,0
+UG.US,D,20070327,000000,5.1654,5.2001,5.1654,5.2001,4522.20429593,0
+UG.US,D,20070328,000000,5.31481,5.31481,5.24034,5.27476,5917.0400365578,0
+UG.US,D,20070329,000000,5.34361,5.39529,5.32062,5.32062,4871.4376054255,0
+UG.US,D,20070330,000000,5.35514,5.36678,5.35514,5.35514,4180.3122271746,0
+UG.US,D,20070402,000000,5.38938,5.4299,5.38938,5.39529,2610.3354574605,0
+UG.US,D,20070404,000000,5.3723,5.40672,5.3723,5.38938,1390.6407459191,0
+UG.US,D,20070405,000000,5.3723,5.44134,5.35514,5.39529,9398.8856447414,0
+UG.US,D,20070409,000000,5.34361,5.39529,5.31481,5.31481,15490.017961708,0
+UG.US,D,20070413,000000,5.37822,5.45288,5.3723,5.44707,17227.794519769,0
+UG.US,D,20070417,000000,5.42418,5.48158,5.39529,5.4299,6440.3656264625,0
+UG.US,D,20070418,000000,5.42418,5.48158,5.40091,5.41264,5917.0400365578,0
+UG.US,D,20070419,000000,5.44707,5.49893,5.42418,5.49893,5046.5786345119,0
+UG.US,D,20070420,000000,5.49893,5.61937,5.49893,5.53898,10440.293081165,0
+UG.US,D,20070423,000000,5.53898,5.59658,5.53898,5.59658,4871.4376054255,0
+UG.US,D,20070424,000000,5.59076,5.59076,5.38385,5.38385,14617.459062308,0
+UG.US,D,20070425,000000,5.40091,5.48721,5.40091,5.45841,1564.7330263283,0
+UG.US,D,20070426,000000,5.5448,5.59076,5.48721,5.5448,37769.634859375,0
+UG.US,D,20070427,000000,5.48721,5.5448,5.45841,5.51601,88583.605765312,0
+UG.US,D,20070430,000000,5.45841,5.5735,5.2001,5.30346,144278.45301477,0
+UG.US,D,20070501,000000,5.34361,5.51028,5.34361,5.51028,13924.236186703,0
+UG.US,D,20070502,000000,5.4299,5.51601,5.33217,5.51028,29063.972090238,0
+UG.US,D,20070503,000000,5.40091,5.60211,5.2862,5.39529,152109.45938715,0
+UG.US,D,20070504,000000,5.40091,5.59076,5.40091,5.58495,1564.7330263283,0
+UG.US,D,20070507,000000,5.59076,5.59076,5.4299,5.4299,5567.8067270623,0
+UG.US,D,20070508,000000,6.20596,8.04387,6.20596,7.55014,380967.39571782,0
+UG.US,D,20070509,000000,7.55576,8.13122,7.06728,7.41188,136968.67473494,0
+UG.US,D,20070510,000000,7.18237,7.72816,7.0956,7.36468,110343.0433191,0
+UG.US,D,20070511,000000,7.41827,7.55014,7.41188,7.46995,24886.806109095,0
+UG.US,D,20070514,000000,7.44087,7.80807,7.44087,7.52668,71181.718965134,0
+UG.US,D,20070515,000000,7.46995,7.64148,6.75119,7.16454,44029.615713365,0
+UG.US,D,20070516,000000,7.21146,7.21146,6.69436,7.00311,39156.080610585,0
+UG.US,D,20070517,000000,7.00311,7.39443,6.95229,7.29774,15315.925681299,0
+UG.US,D,20070518,000000,7.30327,7.6125,7.18237,7.46995,31501.264015967,0
+UG.US,D,20070521,000000,7.55576,7.95195,7.47605,7.55014,94110.511293965,0
+UG.US,D,20070522,000000,7.69364,7.95195,7.53288,7.55014,28020.467156461,0
+UG.US,D,20070523,000000,7.46995,7.72816,7.46995,7.67028,3659.0841346243,0
+UG.US,D,20070524,000000,7.6125,7.67028,7.26876,7.48616,27150.005754415,0
+UG.US,D,20070525,000000,7.58371,7.74438,7.55576,7.63138,33242.186820059,0
+UG.US,D,20070529,000000,7.64148,7.78547,7.63672,7.64148,9222.6958669779,0
+UG.US,D,20070530,000000,7.49779,7.67028,7.38376,7.67028,12356.356914343,0
+UG.US,D,20070531,000000,7.58371,7.66542,7.35563,7.35563,2956.4225209246,0
+UG.US,D,20070601,000000,7.46995,7.67028,7.46995,7.65398,21057.824688771,0
+UG.US,D,20070604,000000,7.62509,7.63672,7.55576,7.6125,24538.621548277,0
+UG.US,D,20070605,000000,7.58371,7.60716,7.52668,7.52668,6958.4474729814,0
+UG.US,D,20070606,000000,7.57827,7.57827,7.01531,7.18237,28543.792746365,0
+UG.US,D,20070607,000000,7.03848,7.67572,7.03848,7.21146,17753.217607028,0
+UG.US,D,20070608,000000,7.29774,7.29774,6.72277,6.9232,31676.405045053,0
+UG.US,D,20070611,000000,6.37856,6.80278,6.3488,6.43434,47857.548385013,0
+UG.US,D,20070612,000000,6.50403,6.79657,6.49326,6.54447,20538.694093575,0
+UG.US,D,20070613,000000,6.49326,7.35563,6.49326,6.93626,49951.899493309,0
+UG.US,D,20070614,000000,6.94657,7.15339,6.94657,7.0956,10093.157269024,0
+UG.US,D,20070615,000000,7.17198,7.20554,6.9232,7.0096,10616.482858928,0
+UG.US,D,20070618,000000,7.06728,7.26275,6.95229,7.18237,7833.1038697359,0
+UG.US,D,20070619,000000,7.10809,7.58371,6.9232,7.2453,35153.006909851,0
+UG.US,D,20070620,000000,7.16454,7.23996,7.07929,7.21146,4180.3122271746,0
+UG.US,D,20070621,000000,7.18237,7.19343,6.98117,7.12459,12011.318599556,0
+UG.US,D,20070622,000000,7.16454,7.18237,6.60787,6.8207,26975.913474006,0
+UG.US,D,20070625,000000,6.80869,6.86103,6.57965,6.636,12356.356914343,0
+UG.US,D,20070626,000000,6.71095,7.17579,6.6708,6.98117,25234.990669914,0
+UG.US,D,20070627,000000,6.92979,7.03343,6.9232,6.9232,3308.8020764516,0
+UG.US,D,20070628,000000,7.03343,7.03343,6.86657,6.9232,15138.687154858,0
+UG.US,D,20070629,000000,6.89498,6.93626,6.636,6.89498,7307.6807824769,0
+UG.US,D,20070702,000000,6.89498,7.38376,6.80869,7.26876,33242.186820059,0
+UG.US,D,20070703,000000,7.29173,7.37088,7.21146,7.32063,13751.192654971,0
+UG.US,D,20070705,000000,7.36468,7.36468,7.19343,7.23996,6264.175848699,0
+UG.US,D,20070706,000000,7.15339,7.2166,7.0956,7.0956,8005.0986527908,0
+UG.US,D,20070709,000000,7.0096,7.4464,6.80869,7.29173,24538.621548277,0
+UG.US,D,20070710,000000,7.29774,7.41188,7.20554,7.38376,8873.4625574823,0
+UG.US,D,20070711,000000,7.35563,7.35563,7.19343,7.29774,7833.1038697359,0
+UG.US,D,20070712,000000,7.29774,7.75724,7.29774,7.75724,163249.26783598,0
+UG.US,D,20070713,000000,7.83705,8.54361,7.83705,8.37808,147408.9678161,0
+UG.US,D,20070716,000000,8.47476,8.61855,8.33193,8.38857,85975.367805206,0
+UG.US,D,20070717,000000,8.38857,8.38857,8.03967,8.14066,31501.264015967,0
+UG.US,D,20070718,000000,8.15943,8.15943,7.75724,8.15429,35850.424780165,0
+UG.US,D,20070719,000000,8.07363,8.14066,7.63138,7.87729,26800.772444919,0
+UG.US,D,20070720,000000,7.92859,8.15429,7.87243,8.15429,9222.6958669779,0
+UG.US,D,20070723,000000,8.15429,8.30923,7.87243,7.87243,16185.338334668,0
+UG.US,D,20070724,000000,7.92859,8.2054,6.32039,7.04954,60039.813018946,0
+UG.US,D,20070725,000000,7.0956,7.29774,6.38389,6.52159,109470.48441971,0
+UG.US,D,20070726,000000,6.52159,10.3428,6.10785,6.62495,80928.789170694,0
+UG.US,D,20070727,000000,6.40678,6.93626,6.40678,6.93626,18271.299453547,0
+UG.US,D,20070730,000000,6.66518,7.53842,6.66518,7.32587,19314.804387324,0
+UG.US,D,20070731,000000,7.32587,7.32587,6.81488,6.82547,18271.299453547,0
+UG.US,D,20070801,000000,6.72277,6.82547,6.66518,6.66518,9746.0214568826,0
+UG.US,D,20070802,000000,6.66518,6.81488,6.38923,6.81488,15138.687154858,0
+UG.US,D,20070803,000000,6.80869,6.8207,6.40678,6.40678,8700.4190257503,0
+UG.US,D,20070806,000000,6.32039,6.636,6.2626,6.37856,54994.283133112,0
+UG.US,D,20070807,000000,6.14819,6.57965,6.11948,6.43434,71527.806028598,0
+UG.US,D,20070808,000000,6.46352,6.46352,4.95305,5.02761,411602.39332645,0
+UG.US,D,20070809,000000,4.94141,5.33217,4.94141,5.30909,66832.558200936,0
+UG.US,D,20070810,000000,5.3723,5.38385,5.09083,5.21726,37591.347584257,0
+UG.US,D,20070813,000000,5.38938,5.6309,5.38938,5.46441,33762.366163932,0
+UG.US,D,20070814,000000,5.48721,5.51601,4.88401,5.31481,54123.821731066,0
+UG.US,D,20070815,000000,5.2862,5.49292,5.17121,5.33217,19843.373720615,0
+UG.US,D,20070816,000000,5.25741,5.2862,5.06203,5.22881,78318.453713233,0
+UG.US,D,20070817,000000,5.44707,5.51601,5.22881,5.34361,13924.236186703,0
+UG.US,D,20070820,000000,5.45841,5.45841,5.29765,5.29765,15839.251271204,0
+UG.US,D,20070821,000000,5.34361,5.4299,5.17121,5.29765,30283.66680178,0
+UG.US,D,20070822,000000,5.3723,5.5735,5.3723,5.51601,10093.157269024,0
+UG.US,D,20070823,000000,5.52182,5.60211,5.45841,5.51601,4351.2582615523,0
+UG.US,D,20070824,000000,5.51601,5.78032,5.48721,5.78032,20360.406818457,0
+UG.US,D,20070827,000000,5.832,6.0904,5.7458,5.7458,9918.0162399374,0
+UG.US,D,20070828,000000,5.7458,6.11948,5.7458,5.78604,10266.200800756,0
+UG.US,D,20070829,000000,5.91829,5.99295,5.77479,5.99295,3831.0789176791,0
+UG.US,D,20070830,000000,5.96997,5.96997,5.832,5.86079,4180.3122271746,0
+UG.US,D,20070831,000000,5.83781,5.92411,5.832,5.90675,5741.8990074714,0
+UG.US,D,20070904,000000,5.96425,6.03319,5.83781,6.03319,5046.5786345119,0
+UG.US,D,20070905,000000,6.11948,6.11948,5.90675,5.99877,4351.2582615523,0
+UG.US,D,20070906,000000,5.97569,5.97569,5.90104,5.90104,1390.6407459191,0
+UG.US,D,20070907,000000,5.90675,5.95843,5.832,5.85498,5917.0400365578,0
+UG.US,D,20070910,000000,5.88959,5.90104,5.8033,5.832,13049.579789948,0
+UG.US,D,20070911,000000,5.832,5.94699,5.832,5.92411,3134.7097960424,0
+UG.US,D,20070912,000000,5.92973,5.92973,5.8033,5.8033,8529.4729913726,0
+UG.US,D,20070913,000000,5.832,5.90104,5.8033,5.8033,7833.1038697359,0
+UG.US,D,20070914,000000,5.832,5.85498,5.68839,5.832,9918.0162399374,0
+UG.US,D,20070917,000000,5.86079,5.87223,5.7458,5.7458,5219.6221662439,0
+UG.US,D,20070918,000000,5.82055,5.84936,5.7458,5.832,2437.2919257285,0
+UG.US,D,20070919,000000,5.77479,5.86079,5.68839,5.86079,11491.139255683,0
+UG.US,D,20070920,000000,5.77479,5.86079,5.77479,5.86079,8700.4190257503,0
+UG.US,D,20070921,000000,5.85498,5.86079,5.7458,5.8033,3659.0841346243,0
+UG.US,D,20070924,000000,5.75133,5.83781,5.7458,5.7458,12184.362131288,0
+UG.US,D,20070925,000000,5.68839,5.94699,5.68839,5.86079,12356.356914343,0
+UG.US,D,20070926,000000,5.8033,5.8033,5.73426,5.73426,1564.7330263283,0
+UG.US,D,20070927,000000,5.8033,5.8033,5.7458,5.8033,3134.7097960424,0
+UG.US,D,20070928,000000,5.82618,5.94699,5.82618,5.86079,13049.579789948,0
+UG.US,D,20071001,000000,5.97569,6.03319,5.97569,6.02737,1390.6407459191,0
+UG.US,D,20071002,000000,6.06179,6.06179,5.77479,5.86079,6440.3656264625,0
+UG.US,D,20071003,000000,5.86642,5.91829,5.832,5.832,9398.8856447414,0
+UG.US,D,20071004,000000,5.832,5.97569,5.832,5.90675,14617.459062308,0
+UG.US,D,20071005,000000,5.86079,6.30255,5.832,6.11948,9047.5548378915,0
+UG.US,D,20071008,000000,6.14819,6.23381,5.86079,5.99877,8005.0986527908,0
+UG.US,D,20071009,000000,5.94699,6.03319,5.86079,6.02184,3481.8456081836,0
+UG.US,D,20071010,000000,6.03319,6.15963,6.02737,6.14819,12184.362131288,0
+UG.US,D,20071011,000000,6.0904,6.23381,6.02184,6.17679,49078.291845231,0
+UG.US,D,20071012,000000,6.29216,6.30255,6.03319,6.0904,11312.851980565,0
+UG.US,D,20071015,000000,5.84353,6.30255,5.84353,6.30255,39329.124142317,0
+UG.US,D,20071016,000000,6.29216,6.38389,6.17679,6.38389,5046.5786345119,0
+UG.US,D,20071017,000000,6.32039,6.37856,6.18251,6.37856,6787.5014386037,0
+UG.US,D,20071018,000000,6.29216,6.32658,5.7458,5.7458,33587.225134846,0
+UG.US,D,20071019,000000,5.88959,6.0044,5.7458,6.0044,6787.5014386037,0
+UG.US,D,20071022,000000,5.88959,5.88959,5.75133,5.88959,6787.5014386037,0
+UG.US,D,20071023,000000,5.79758,6.05045,5.75133,5.75133,12879.682504248,0
+UG.US,D,20071024,000000,5.88959,6.06179,5.8033,5.88959,21232.965717857,0
+UG.US,D,20071025,000000,5.832,6.06179,5.832,6.06179,696.36912163672,0
+UG.US,D,20071026,000000,5.97569,6.06179,5.6309,6.06179,14267.177004135,0
+UG.US,D,20071029,000000,6.14819,6.3488,5.78032,6.20596,42813.067247855,0
+UG.US,D,20071030,000000,6.2626,6.2626,5.88959,6.14819,13924.236186703,0
+UG.US,D,20071031,000000,6.14819,6.2626,6.11948,6.17679,15490.017961708,0
+UG.US,D,20071101,000000,6.20596,6.38389,5.86642,6.0904,17753.217607028,0
+UG.US,D,20071102,000000,6.0904,6.28607,6.0904,6.20025,2089.1073649102,0
+UG.US,D,20071105,000000,6.25736,6.32039,6.15963,6.19433,38461.808986303,0
+UG.US,D,20071106,000000,6.17679,6.17679,6.0904,6.11948,3481.8456081836,0
+UG.US,D,20071107,000000,6.02184,6.14819,5.97569,6.10213,7833.1038697359,0
+UG.US,D,20071108,000000,6.06179,6.23381,5.97569,6.0904,5046.5786345119,0
+UG.US,D,20071109,000000,6.20596,6.31448,5.8033,5.8033,32719.909978831,0
+UG.US,D,20071112,000000,5.88959,6.29216,5.6309,6.23381,23149.029551035,0
+UG.US,D,20071113,000000,6.2626,6.31448,6.03319,6.0904,17927.309887437,0
+UG.US,D,20071114,000000,6.20025,6.32039,5.832,5.88959,20538.694093575,0
+UG.US,D,20071115,000000,5.91829,5.94117,5.8033,5.91829,2956.4225209246,0
+UG.US,D,20071116,000000,5.832,6.14819,5.832,6.14819,1043.5049337779,0
+UG.US,D,20071119,000000,6.17679,6.17679,5.97569,6.01593,4522.20429593,0
+UG.US,D,20071120,000000,5.94699,6.11948,5.832,5.97569,1390.6407459191,0
+UG.US,D,20071123,000000,5.92973,6.06179,5.88959,6.06179,1910.8200897923,0
+UG.US,D,20071126,000000,6.11948,6.11948,6.0044,6.11948,1390.6407459191,0
+UG.US,D,20071127,000000,6.03319,6.03319,5.76316,5.94699,6958.4474729814,0
+UG.US,D,20071128,000000,5.86079,5.91247,5.7171,5.7171,1564.7330263283,0
+UG.US,D,20071129,000000,5.77479,5.91829,5.77479,5.91829,3659.0841346243,0
+UG.US,D,20071130,000000,5.91829,5.91829,5.7458,5.75133,9047.5548378915,0
+UG.US,D,20071203,000000,5.87805,5.88959,5.78032,5.78032,6264.175848699,0
+UG.US,D,20071204,000000,5.8033,5.86079,5.77479,5.86079,4180.3122271746,0
+UG.US,D,20071205,000000,6.0044,6.0044,5.85498,5.89531,878.85139146321,0
+UG.US,D,20071206,000000,5.97569,5.98704,5.97569,5.97569,5046.5786345119,0
+UG.US,D,20071207,000000,6.03319,6.11377,6.03319,6.11377,2263.1996453193,0
+UG.US,D,20071210,000000,6.0904,6.23992,5.97569,5.98141,8354.3319622863,0
+UG.US,D,20071211,000000,5.97569,6.08478,5.88959,6.08478,1564.7330263283,0
+UG.US,D,20071212,000000,6.25145,6.29216,6.14819,6.17116,5199.6959413778,0
+UG.US,D,20071213,000000,6.30847,6.30847,5.86079,6.25736,13751.192654971,0
+UG.US,D,20071214,000000,6.03319,6.25736,6.0044,6.20596,12356.356914343,0
+UG.US,D,20071217,000000,6.14819,6.32039,6.11948,6.14819,9918.0162399374,0
+UG.US,D,20071218,000000,6.25145,6.32039,6.0904,6.20596,24886.806109095,0
+UG.US,D,20071219,000000,6.28025,6.28025,6.13655,6.20596,56387.021376385,0
+UG.US,D,20071220,000000,6.55057,6.55057,6.15963,6.20596,19668.232691529,0
+UG.US,D,20071221,000000,6.11377,6.28607,6.03319,6.20596,2394.2932299648,0
+UG.US,D,20071224,000000,6.14819,6.25736,6.06771,6.23381,7504.8455337837,0
+UG.US,D,20071226,000000,6.23381,6.23381,6.22809,6.23381,3308.8020764516,0
+UG.US,D,20071227,000000,6.14819,6.20596,5.97569,6.10785,3659.0841346243,0
+UG.US,D,20071228,000000,6.14237,6.25736,5.67696,6.0044,29573.66394734,0
+UG.US,D,20071231,000000,6.0044,6.01021,5.85498,5.98141,2263.1996453193,0
+UG.US,D,20080102,000000,5.88959,6.23381,5.7458,6.03319,13924.236186703,0
+UG.US,D,20080103,000000,5.90675,6.02737,5.82055,5.96425,2956.4225209246,0
+UG.US,D,20080104,000000,6.03319,6.38389,5.94699,6.2626,35677.381248433,0
+UG.US,D,20080107,000000,6.32039,6.32039,5.90104,6.17679,26625.631415833,0
+UG.US,D,20080108,000000,6.20596,6.2626,6.03319,6.03319,29239.113119325,0
+UG.US,D,20080109,000000,5.91829,5.98141,5.8033,5.8033,14267.177004135,0
+UG.US,D,20080110,000000,5.832,5.91829,5.832,5.90675,3659.0841346243,0
+UG.US,D,20080111,000000,5.92973,5.92973,5.75133,5.832,10691.992763684,0
+UG.US,D,20080114,000000,5.79758,6.0904,5.76887,6.03319,6440.3656264625,0
+UG.US,D,20080115,000000,5.88959,6.11948,5.88959,5.88959,1740.9228040918,0
+UG.US,D,20080116,000000,5.80873,5.97569,5.78604,5.84353,22978.083516657,0
+UG.US,D,20080117,000000,5.832,5.83781,5.75133,5.75133,3502.8205817269,0
+UG.US,D,20080118,000000,5.79185,6.06179,5.75733,5.8033,23149.029551035,0
+UG.US,D,20080122,000000,5.7458,6.06179,5.72864,5.72864,12356.356914343,0
+UG.US,D,20080123,000000,5.68268,5.91829,5.68268,5.91829,8354.3319622863,0
+UG.US,D,20080124,000000,5.97569,6.11948,5.832,5.832,4003.073700734,0
+UG.US,D,20080128,000000,5.7458,5.832,5.7171,5.832,13401.959345475,0
+UG.US,D,20080129,000000,5.88959,5.88959,5.88959,5.88959,15098.834705126,0
+UG.US,D,20080130,000000,5.66532,6.03319,5.66532,5.75733,6787.5014386037,0
+UG.US,D,20080131,000000,5.70575,5.90104,5.70575,5.90104,21925.139844785,0
+UG.US,D,20080201,000000,5.78032,5.91829,5.7458,5.832,2089.1073649102,0
+UG.US,D,20080204,000000,5.77479,6.03319,5.77479,6.02737,5396.8606926846,0
+UG.US,D,20080205,000000,5.99877,6.03319,5.88959,5.88959,520.17934387321,0
+UG.US,D,20080206,000000,5.77479,6.0044,5.77479,6.0044,869.41265336873,0
+UG.US,D,20080207,000000,5.87805,5.91829,5.75733,5.75733,9047.5548378915,0
+UG.US,D,20080208,000000,5.86079,6.17116,5.832,5.832,1390.6407459191,0
+UG.US,D,20080211,000000,5.86079,5.94699,5.80873,5.94699,2956.4225209246,0
+UG.US,D,20080212,000000,5.95843,6.17679,5.83781,5.91829,6092.1810656441,0
+UG.US,D,20080213,000000,6.0044,6.0044,5.91829,5.91829,1910.8200897923,0
+UG.US,D,20080215,000000,5.832,5.91829,5.832,5.832,2785.4764865469,0
+UG.US,D,20080219,000000,5.77479,6.0044,5.77479,5.91829,3134.7097960424,0
+UG.US,D,20080220,000000,5.98704,6.13655,5.88959,5.88959,2956.4225209246,0
+UG.US,D,20080221,000000,5.97569,6.14819,5.97569,6.0044,1390.6407459191,0
+UG.US,D,20080222,000000,5.94699,5.94699,5.86079,5.86079,3659.0841346243,0
+UG.US,D,20080225,000000,5.94699,6.03319,5.832,5.94699,5046.5786345119,0
+UG.US,D,20080226,000000,5.88358,5.88358,5.86079,5.86079,348.18456081836,0
+UG.US,D,20080227,000000,5.94699,6.08478,5.75133,5.81484,4871.4376054255,0
+UG.US,D,20080228,000000,5.75733,6.0044,5.7458,5.86079,10616.482858928,0
+UG.US,D,20080229,000000,5.7458,5.88959,5.7458,5.88959,1216.5484655099,0
+UG.US,D,20080303,000000,5.83781,5.91829,5.67696,5.91829,4003.073700734,0
+UG.US,D,20080304,000000,5.91829,6.0044,5.832,5.832,1043.5049337779,0
+UG.US,D,20080306,000000,5.75133,6.17679,5.7458,6.14819,7483.8705602404,0
+UG.US,D,20080307,000000,6.17116,6.17116,5.832,5.88358,13924.236186703,0
+UG.US,D,20080310,000000,5.832,6.07905,5.832,5.99295,16707.615175895,0
+UG.US,D,20080311,000000,5.86642,6.08478,5.832,5.832,18446.440482633,0
+UG.US,D,20080312,000000,5.75733,6.0044,5.75733,5.89531,54823.337098734,0
+UG.US,D,20080313,000000,5.95272,6.05626,5.89531,5.89531,2263.1996453193,0
+UG.US,D,20080314,000000,5.88959,6.02737,5.832,5.832,4522.20429593,0
+UG.US,D,20080317,000000,5.91247,5.91247,5.77479,5.77479,1390.6407459191,0
+UG.US,D,20080318,000000,5.76316,5.8033,5.75733,5.8033,2263.1996453193,0
+UG.US,D,20080319,000000,5.8033,5.86079,5.75733,5.77479,13578.149123239,0
+UG.US,D,20080320,000000,5.7458,5.81484,5.7171,5.81484,5567.8067270623,0
+UG.US,D,20080324,000000,5.86079,5.86079,5.7171,5.8033,6734.0152560683,0
+UG.US,D,20080325,000000,5.85498,5.85498,5.60211,5.69984,11661.036541384,0
+UG.US,D,20080326,000000,5.67696,5.86079,5.6595,5.86079,10967.813665778,0
+UG.US,D,20080327,000000,5.88358,5.88358,5.86079,5.86079,1740.9228040918,0
+UG.US,D,20080328,000000,5.77479,5.86079,5.77479,5.86079,13226.818316389,0
+UG.US,D,20080331,000000,5.8033,5.88358,5.79185,5.79185,4522.20429593,0
+UG.US,D,20080402,000000,5.97569,6.06179,5.97569,6.02737,1043.5049337779,0
+UG.US,D,20080403,000000,5.88959,5.88959,5.79185,5.79185,14267.177004135,0
+UG.US,D,20080407,000000,5.88959,6.14819,5.88959,6.13083,6787.5014386037,0
+UG.US,D,20080408,000000,6.05626,6.14819,6.05626,6.14819,520.17934387321,0
+UG.US,D,20080409,000000,6.04453,6.17116,6.04453,6.17116,1390.6407459191,0
+UG.US,D,20080410,000000,6.15963,6.17679,6.15963,6.17679,2263.1996453193,0
+UG.US,D,20080411,000000,6.09613,6.09613,5.8033,5.8033,5309.81455248,0
+UG.US,D,20080414,000000,5.832,6.32039,5.832,5.91829,13609.611583554,0
+UG.US,D,20080415,000000,6.0044,6.80869,6.0044,6.29216,14574.460366544,0
+UG.US,D,20080416,000000,6.22227,6.69436,6.22227,6.69436,22625.70396113,0
+UG.US,D,20080417,000000,6.69436,6.93626,6.55057,6.93626,8068.0235734206,0
+UG.US,D,20080418,000000,6.96469,7.00311,6.52159,6.75119,24975.949746654,0
+UG.US,D,20080421,000000,6.80869,6.98117,6.78084,6.78084,6541.0454994702,0
+UG.US,D,20080422,000000,6.78084,6.9232,6.78084,6.80869,4351.2582615523,0
+UG.US,D,20080423,000000,6.75119,6.75119,6.66518,6.66518,696.36912163672,0
+UG.US,D,20080428,000000,6.64773,6.64773,6.23381,6.23381,5325.5457826374,0
+UG.US,D,20080429,000000,6.23381,6.23381,6.23381,6.23381,869.41265336873,0
+UG.US,D,20080430,000000,6.31448,6.45865,6.31448,6.44654,4037.6824070804,0
+UG.US,D,20080501,000000,6.42966,6.43434,6.32039,6.3488,1268.9858993681,0
+UG.US,D,20080502,000000,6.60273,6.60273,6.37856,6.40678,3832.1276663563,0
+UG.US,D,20080505,000000,6.37856,6.90146,6.37856,6.82547,8661.6153246953,0
+UG.US,D,20080506,000000,6.75119,6.83748,6.69436,6.83109,9717.7052425991,0
+UG.US,D,20080507,000000,6.70008,7.03848,6.70008,6.9232,4091.1685896157,0
+UG.US,D,20080508,000000,6.98117,7.0956,6.86103,7.0956,5398.9581900389,0
+UG.US,D,20080509,000000,7.0956,7.0956,6.80869,6.96469,2610.3354574605,0
+UG.US,D,20080512,000000,6.89498,6.89498,6.75119,6.75119,1564.7330263283,0
+UG.US,D,20080513,000000,6.34366,6.69436,6.34366,6.64249,7115.7597745559,0
+UG.US,D,20080514,000000,6.53923,6.78084,6.53923,6.60787,2973.2024997592,0
+UG.US,D,20080515,000000,6.53312,6.87705,6.53312,6.83748,2956.4225209246,0
+UG.US,D,20080516,000000,6.93626,7.21146,6.52159,6.52159,10093.157269024,0
+UG.US,D,20080519,000000,6.68806,6.69436,6.60787,6.69436,3308.8020764516,0
+UG.US,D,20080520,000000,6.46942,6.83748,6.37856,6.37856,6307.1745444627,0
+UG.US,D,20080521,000000,6.44035,6.57965,6.36673,6.44654,7841.4938591532,0
+UG.US,D,20080522,000000,6.55057,6.95229,6.49326,6.76892,15979.783593944,0
+UG.US,D,20080527,000000,6.77378,6.86657,6.72277,6.86657,1412.6644681395,0
+UG.US,D,20080528,000000,6.87705,7.32587,6.83748,7.32587,22608.923982296,0
+UG.US,D,20080529,000000,7.3602,7.3602,6.32039,6.43434,36051.78452618,0
+UG.US,D,20080530,000000,6.44654,6.49326,6.36673,6.49326,2372.2695077444,0
+UG.US,D,20080602,000000,6.57355,6.57355,6.55609,6.55609,5860.4076079909,0
+UG.US,D,20080603,000000,6.52159,6.55057,6.13655,6.3488,12164.435906422,0
+UG.US,D,20080604,000000,6.34366,6.49326,6.32039,6.46352,1910.8200897923,0
+UG.US,D,20080605,000000,6.53923,6.59653,6.46352,6.46352,1390.6407459191,0
+UG.US,D,20080606,000000,6.28607,6.47572,6.26843,6.26843,11139.808448833,0
+UG.US,D,20080609,000000,6.2626,6.32039,6.06179,6.06179,3659.0841346243,0
+UG.US,D,20080610,000000,6.03319,6.11948,6.03319,6.11948,520.17934387321,0
+UG.US,D,20080611,000000,6.20596,6.57355,6.20596,6.43434,2089.1073649102,0
+UG.US,D,20080612,000000,5.92973,6.57965,5.92973,6.2626,2347.0995394924,0
+UG.US,D,20080613,000000,6.3488,6.43434,6.2626,6.43434,3600.3542087031,0
+UG.US,D,20080616,000000,6.41831,6.57965,6.32039,6.43434,17142.845876918,0
+UG.US,D,20080617,000000,6.52159,6.72277,6.43434,6.64249,4397.4032033475,0
+UG.US,D,20080618,000000,6.60787,6.66518,6.60273,6.60787,2437.2919257285,0
+UG.US,D,20080619,000000,6.75119,6.97555,6.46352,6.60787,17489.98168906,0
+UG.US,D,20080620,000000,6.60787,6.60787,6.49326,6.49326,1304.6433543917,0
+UG.US,D,20080623,000000,5.7458,6.46352,5.7458,6.32658,2785.4764865469,0
+UG.US,D,20080624,000000,6.32039,6.32039,6.23381,6.23381,1330.8620713208,0
+UG.US,D,20080625,000000,6.32039,6.89498,6.32039,6.8207,7518.4792665868,0
+UG.US,D,20080626,000000,6.95229,6.95229,6.72277,6.89498,4522.20429593,0
+UG.US,D,20080627,000000,6.80278,6.80278,6.57965,6.78084,2218.1034522013,0
+UG.US,D,20080630,000000,6.75119,6.75119,6.57965,6.69436,1740.9228040918,0
+UG.US,D,20080701,000000,6.60787,6.75119,6.60787,6.75119,875.70514543172,0
+UG.US,D,20080702,000000,6.57965,6.89498,6.57965,6.89498,7011.9336555167,0
+UG.US,D,20080703,000000,6.89498,6.98117,6.80869,6.98117,3797.5189600099,0
+UG.US,D,20080707,000000,6.98718,7.00311,6.89498,6.91749,4003.073700734,0
+UG.US,D,20080708,000000,6.75119,6.75119,6.48707,6.48707,1216.5484655099,0
+UG.US,D,20080710,000000,6.48116,6.69436,6.48116,6.69436,2766.5990103579,0
+UG.US,D,20080711,000000,6.48116,6.69436,6.17679,6.69436,5567.8067270623,0
+UG.US,D,20080714,000000,6.61321,7.03848,6.60787,6.60787,6357.5144809665,0
+UG.US,D,20080716,000000,6.4985,6.72277,6.4985,6.72277,376.50077510178,0
+UG.US,D,20080717,000000,6.636,6.72277,6.636,6.72277,869.41265336873,0
+UG.US,D,20080718,000000,6.72277,6.72277,6.72277,6.72277,242.26094442482,0
+UG.US,D,20080721,000000,6.94208,6.94208,6.72277,6.72277,696.36912163672,0
+UG.US,D,20080722,000000,6.80869,6.80869,6.52159,6.52159,869.41265336873,0
+UG.US,D,20080723,000000,6.4985,6.52159,6.4985,6.52159,869.41265336873,0
+UG.US,D,20080724,000000,6.43434,6.43434,5.6309,5.86642,8800.0501500809,0
+UG.US,D,20080725,000000,5.94699,6.33241,5.94699,6.20596,1910.8200897923,0
+UG.US,D,20080728,000000,6.2626,6.2626,6.11948,6.11948,2437.2919257285,0
+UG.US,D,20080729,000000,5.97569,6.15963,5.71138,5.86079,4351.2582615523,0
+UG.US,D,20080730,000000,5.92411,6.35471,5.92411,6.11948,3526.9418013016,0
+UG.US,D,20080731,000000,6.11948,6.22227,5.7458,5.832,1770.2877670524,0
+UG.US,D,20080801,000000,6.45865,6.45865,5.88959,6.03319,4522.20429593,0
+UG.US,D,20080805,000000,6.11948,6.11948,5.96425,5.96425,348.18456081836,0
+UG.US,D,20080806,000000,6.17679,6.69436,6.17679,6.46352,1390.6407459191,0
+UG.US,D,20080807,000000,6.55057,6.88373,6.32039,6.32039,4351.2582615523,0
+UG.US,D,20080808,000000,6.2626,6.51004,6.2626,6.32039,1390.6407459191,0
+UG.US,D,20080811,000000,6.31448,6.32039,6.15381,6.18251,2437.2919257285,0
+UG.US,D,20080812,000000,6.11948,6.43434,5.75733,6.43434,6703.6015444306,0
+UG.US,D,20080813,000000,6.2626,6.47572,6.2626,6.28607,3831.0789176791,0
+UG.US,D,20080814,000000,6.51004,6.60787,6.0904,6.37856,9047.5548378915,0
+UG.US,D,20080815,000000,6.32039,6.32039,6.04453,6.28607,2785.4764865469,0
+UG.US,D,20080818,000000,6.0904,6.43434,5.82055,6.43434,8529.4729913726,0
+UG.US,D,20080819,000000,6.32039,6.32039,6.17679,6.17679,520.17934387321,0
+UG.US,D,20080820,000000,6.40678,6.53312,5.78604,5.80873,17340.010628225,0
+UG.US,D,20080821,000000,5.91829,6.3488,5.91829,5.91829,2785.4764865469,0
+UG.US,D,20080822,000000,5.91829,5.91829,5.7458,5.77479,16114.023424621,0
+UG.US,D,20080825,000000,5.60782,5.88959,5.60782,5.7458,10748.625192251,0
+UG.US,D,20080826,000000,5.69422,5.86079,5.69422,5.86079,12530.449194752,0
+UG.US,D,20080827,000000,5.86079,5.91829,5.80873,5.86079,7626.5003803347,0
+UG.US,D,20080828,000000,5.84353,5.86079,5.8033,5.86079,2089.1073649102,0
+UG.US,D,20080829,000000,5.832,6.11948,5.832,5.98141,2437.2919257285,0
+UG.US,D,20080904,000000,5.98704,6.11948,5.97569,6.09613,1564.7330263283,0
+UG.US,D,20080905,000000,5.99877,6.11377,5.95272,6.05045,2089.1073649102,0
+UG.US,D,20080908,000000,5.91247,6.0904,5.91247,5.94699,1651.7791665329,0
+UG.US,D,20080909,000000,5.98141,6.23381,5.98141,6.23381,15737.522649519,0
+UG.US,D,20080910,000000,6.0904,6.52159,5.98141,6.48707,17329.523141454,0
+UG.US,D,20080911,000000,6.40678,6.41222,6.37856,6.41222,2263.1996453193,0
+UG.US,D,20080915,000000,6.20596,6.52159,6.20596,6.29216,15612.721556936,0
+UG.US,D,20080916,000000,6.20596,6.60787,5.8033,6.0904,24529.182810183,0
+UG.US,D,20080917,000000,5.97569,6.43434,5.86079,6.06179,14611.166570245,0
+UG.US,D,20080918,000000,5.92973,6.14819,5.91829,5.94699,13049.579789948,0
+UG.US,D,20080919,000000,5.89531,6.17679,5.88959,5.91829,4003.073700734,0
+UG.US,D,20080922,000000,5.80873,6.17679,5.80873,5.99295,8873.4625574823,0
+UG.US,D,20080923,000000,5.86079,6.11948,5.83781,5.86079,6599.7754253914,0
+UG.US,D,20080924,000000,6.33841,6.33841,5.8033,6.20596,13409.300586215,0
+UG.US,D,20080925,000000,6.22227,6.22227,5.94699,6.05626,9222.6958669779,0
+UG.US,D,20080926,000000,5.88358,6.18251,5.81484,5.90104,14920.547430008,0
+UG.US,D,20080929,000000,5.89531,6.23381,5.82618,5.82618,12879.682504248,0
+UG.US,D,20080930,000000,6.06179,6.11377,5.88959,5.92411,2592.5067299487,0
+UG.US,D,20081001,000000,5.86642,6.11377,5.832,5.91829,11427.165586376,0
+UG.US,D,20081002,000000,5.83781,6.10213,5.81484,5.99877,10790.575139338,0
+UG.US,D,20081003,000000,5.84353,6.0044,5.81484,5.82055,17580.174075296,0
+UG.US,D,20081006,000000,5.82055,5.82055,5.60782,5.60782,25998.479706889,0
+UG.US,D,20081007,000000,5.6309,5.88358,5.6309,5.63691,10256.762062661,0
+UG.US,D,20081008,000000,5.60211,5.7458,5.60211,5.60782,15632.647781803,0
+UG.US,D,20081009,000000,5.60211,5.60211,4.93006,5.40091,16769.491347848,0
+UG.US,D,20081010,000000,5.17121,5.21726,4.45865,5.19419,21428.032971809,0
+UG.US,D,20081013,000000,5.27476,5.67696,5.20563,5.67696,7412.5556501933,0
+UG.US,D,20081014,000000,5.73426,5.73426,5.48721,5.6309,755.09904755789,0
+UG.US,D,20081015,000000,5.40091,5.47014,4.80344,5.47014,8354.3319622863,0
+UG.US,D,20081016,000000,5.25741,5.45288,5.25741,5.45288,799.14649199876,0
+UG.US,D,20081017,000000,5.22299,5.45288,5.17121,5.31481,6691.0165603046,0
+UG.US,D,20081021,000000,5.31481,5.38938,4.88401,5.38938,15481.627972291,0
+UG.US,D,20081022,000000,5.2001,5.3723,4.88401,5.05612,1133.697320014,0
+UG.US,D,20081023,000000,5.09083,5.09083,5.09083,5.09083,171.99478305485,0
+UG.US,D,20081024,000000,4.86094,4.86094,4.86094,4.86094,171.99478305485,0
+UG.US,D,20081027,000000,4.88401,5.13088,4.88401,5.13088,1216.5484655099,0
+UG.US,D,20081028,000000,5.03915,5.03915,5.03915,5.03915,349.23330949552,0
+UG.US,D,20081029,000000,5.10246,5.10246,5.0852,5.0852,2785.4764865469,0
+UG.US,D,20081030,000000,5.21726,5.21726,5.14251,5.21726,3306.7045790972,0
+UG.US,D,20081031,000000,5.18274,5.18274,5.18274,5.18274,520.17934387321,0
+UG.US,D,20081103,000000,5.10246,5.15424,4.93006,5.11372,4357.5507536153,0
+UG.US,D,20081104,000000,5.17121,5.31481,5.17121,5.31481,1564.7330263283,0
+UG.US,D,20081105,000000,5.30346,5.30909,5.30346,5.30909,1043.5049337779,0
+UG.US,D,20081106,000000,5.14251,5.1654,5.11372,5.1654,2089.1073649102,0
+UG.US,D,20081110,000000,5.25741,5.26894,5.22299,5.22299,4366.9894917098,0
+UG.US,D,20081111,000000,5.1654,5.1654,5.11372,5.1654,1216.5484655099,0
+UG.US,D,20081112,000000,5.02761,5.02761,4.88401,4.97002,2709.9665817911,0
+UG.US,D,20081113,000000,4.89546,4.97002,4.65412,4.97002,10278.785784882,0
+UG.US,D,20081114,000000,4.90689,4.94141,4.76901,4.94141,2785.4764865469,0
+UG.US,D,20081118,000000,4.88401,5.1654,4.76901,5.1654,1740.9228040918,0
+UG.US,D,20081119,000000,5.30346,5.30346,4.95305,4.99891,3308.8020764516,0
+UG.US,D,20081120,000000,4.94141,5.2001,4.14274,4.36692,11020.251099636,0
+UG.US,D,20081121,000000,4.71142,5.11372,4.45312,5.11372,1341.3495580924,0
+UG.US,D,20081124,000000,4.94742,4.97002,4.74022,4.97002,2785.4764865469,0
+UG.US,D,20081125,000000,4.9643,5.02199,4.9643,5.02199,348.18456081836,0
+UG.US,D,20081126,000000,4.94141,4.94141,4.78075,4.82079,5640.1703857865,0
+UG.US,D,20081128,000000,4.66565,4.68291,4.66565,4.67148,3134.7097960424,0
+UG.US,D,20081201,000000,4.74022,4.99309,4.74022,4.99309,3134.7097960424,0
+UG.US,D,20081202,000000,5.11372,5.11372,5.11372,5.11372,480.32689414099,0
+UG.US,D,20081203,000000,5.2001,5.2001,5.2001,5.2001,348.18456081836,0
+UG.US,D,20081204,000000,5.14251,5.14251,5.14251,5.14251,348.18456081836,0
+UG.US,D,20081205,000000,5.2001,5.21135,4.95305,5.0852,4785.4402138981,0
+UG.US,D,20081208,000000,5.10789,5.20563,4.97002,5.07938,4981.5562165277,0
+UG.US,D,20081209,000000,4.99891,5.1654,4.99891,5.1654,3047.6636558378,0
+UG.US,D,20081210,000000,5.1654,5.1654,4.99891,5.01035,2996.2749706568,0
+UG.US,D,20081212,000000,4.78618,5.13679,4.78618,4.98747,3933.8562880412,0
+UG.US,D,20081215,000000,4.89546,4.89546,4.89546,4.89546,171.99478305485,0
+UG.US,D,20081216,000000,4.86094,5.15424,4.78075,5.15424,17227.794519769,0
+UG.US,D,20081217,000000,5.01035,5.1654,4.80344,5.14251,29805.437404993,0
+UG.US,D,20081218,000000,5.14823,5.1654,4.99891,4.99891,6611.3116608402,0
+UG.US,D,20081219,000000,5.14251,5.1654,5.05059,5.05612,2437.2919257285,0
+UG.US,D,20081222,000000,5.17121,5.20563,5.05612,5.06203,4884.0225895515,0
+UG.US,D,20081223,000000,5.0852,5.17703,5.00463,5.06203,3165.1235076801,0
+UG.US,D,20081224,000000,5.20563,5.20563,5.20563,5.20563,869.41265336873,0
+UG.US,D,20081229,000000,5.22881,5.22881,5.21135,5.22881,2785.4764865469,0
+UG.US,D,20081230,000000,5.21135,5.87223,5.21135,5.41846,15520.431673346,0
+UG.US,D,20081231,000000,5.30346,5.33788,5.2862,5.2862,1576.2692617771,0
+UG.US,D,20090102,000000,5.2862,5.2862,5.07367,5.19419,4222.2621742612,0
+UG.US,D,20090105,000000,5.26313,5.26313,5.2001,5.2001,1119.0148385337,0
+UG.US,D,20090106,000000,5.32654,5.32654,4.91824,5.25741,6501.193049738,0
+UG.US,D,20090107,000000,5.25741,5.25741,4.89546,4.89546,6662.7003460212,0
+UG.US,D,20090108,000000,5.02199,5.45288,5.02199,5.25178,22276.470651635,0
+UG.US,D,20090109,000000,5.32654,5.45841,5.32654,5.42418,13226.818316389,0
+UG.US,D,20090112,000000,5.45841,5.59658,5.45841,5.59658,1740.9228040918,0
+UG.US,D,20090113,000000,5.43562,5.88959,5.43562,5.88959,13924.236186703,0
+UG.US,D,20090114,000000,5.75133,5.93546,5.73426,5.88959,2610.3354574605,0
+UG.US,D,20090115,000000,5.89531,6.11948,5.88959,6.11948,14356.320641694,0
+UG.US,D,20090116,000000,5.98704,6.17679,5.98704,6.17679,2347.0995394924,0
+UG.US,D,20090120,000000,6.32039,6.32039,6.03882,6.03882,1043.5049337779,0
+UG.US,D,20090122,000000,5.96425,5.96425,5.79185,5.95843,520.17934387321,0
+UG.US,D,20090123,000000,5.68268,5.88959,5.68268,5.77479,1564.7330263283,0
+UG.US,D,20090127,000000,5.70575,5.70575,5.53327,5.5448,6092.1810656441,0
+UG.US,D,20090129,000000,5.44134,5.51601,5.41846,5.41846,942.82506077019,0
+UG.US,D,20090202,000000,5.37822,5.53327,5.37822,5.37822,520.17934387321,0
+UG.US,D,20090204,000000,5.47014,5.47014,5.47014,5.47014,171.99478305485,0
+UG.US,D,20090205,000000,5.46441,5.46441,5.24034,5.36096,15315.925681299,0
+UG.US,D,20090209,000000,5.40091,5.60782,5.40091,5.60211,8873.4625574823,0
+UG.US,D,20090210,000000,5.60782,5.60782,4.99309,5.59658,3306.7045790972,0
+UG.US,D,20090212,000000,5.45288,5.45288,5.45288,5.45288,171.99478305485,0
+UG.US,D,20090213,000000,5.30909,5.30909,4.91824,5.04487,11837.226319147,0
+UG.US,D,20090219,000000,5.14823,5.1654,5.14823,5.1654,520.17934387321,0
+UG.US,D,20090220,000000,5.07938,5.07938,4.38398,4.72324,12910.096215886,0
+UG.US,D,20090223,000000,4.71142,4.71142,4.62551,4.63123,696.36912163672,0
+UG.US,D,20090224,000000,4.75176,4.75176,4.75176,4.75176,171.99478305485,0
+UG.US,D,20090225,000000,4.63676,4.63676,4.40153,4.56802,2373.3182564215,0
+UG.US,D,20090226,000000,4.47601,4.73459,4.47601,4.49898,5046.5786345119,0
+UG.US,D,20090227,000000,4.61369,4.78075,4.61369,4.76329,1663.3154019817,0
+UG.US,D,20090302,000000,4.78075,4.78075,4.30361,4.30942,6617.6041529031,0
+UG.US,D,20090303,000000,4.30942,4.30942,4.0739,4.0739,3831.0789176791,0
+UG.US,D,20090304,000000,3.94747,4.06789,3.94165,4.06789,8191.7759173259,0
+UG.US,D,20090305,000000,4.07953,4.07953,3.56806,3.56806,7833.1038697359,0
+UG.US,D,20090306,000000,3.44744,3.51056,3.10284,3.36706,7991.4649199876,0
+UG.US,D,20090309,000000,3.56244,3.97044,3.56244,3.97044,3481.8456081836,0
+UG.US,D,20090310,000000,3.84963,3.84963,3.22927,3.74065,12904.8524725,0
+UG.US,D,20090311,000000,3.59696,3.59696,3.51056,3.56244,3481.8456081836,0
+UG.US,D,20090312,000000,3.67733,4.09106,3.67733,4.02212,9047.5548378915,0
+UG.US,D,20090313,000000,3.91276,3.91276,3.51056,3.56806,12530.449194752,0
+UG.US,D,20090316,000000,3.70032,3.70613,3.3211,3.63118,1010.9937247858,0
+UG.US,D,20090317,000000,3.73464,3.94165,3.73464,3.73464,1043.5049337779,0
+UG.US,D,20090318,000000,3.82112,3.84963,3.82112,3.84963,1149.4285501714,0
+UG.US,D,20090319,000000,4.02212,4.49345,4.02212,4.05093,4063.9011240095,0
+UG.US,D,20090320,000000,4.02212,4.30942,4.02212,4.30942,1564.7330263283,0
+UG.US,D,20090323,000000,4.46456,5.15424,4.46456,4.97593,6611.3116608402,0
+UG.US,D,20090324,000000,4.62551,4.62551,3.44744,3.73464,29523.324010836,0
+UG.US,D,20090325,000000,4.23457,4.4185,3.79233,3.79233,17130.260892792,0
+UG.US,D,20090326,000000,3.93021,4.41278,3.93021,4.41278,12844.025049224,0
+UG.US,D,20090327,000000,4.21731,4.21731,3.79233,4.16573,4121.5823012535,0
+UG.US,D,20090330,000000,3.98189,4.02212,3.87863,4.00496,7307.6807824769,0
+UG.US,D,20090331,000000,4.02212,4.02212,4.01631,4.02212,9047.5548378915,0
+UG.US,D,20090401,000000,4.02766,4.02766,4.01631,4.02212,3134.7097960424,0
+UG.US,D,20090402,000000,4.30942,4.65412,4.05093,4.14875,29327.208008207,0
+UG.US,D,20090403,000000,4.07953,4.59653,4.07953,4.55066,2353.3920315554,0
+UG.US,D,20090406,000000,4.02766,4.05093,3.90723,4.02212,26249.130640731,0
+UG.US,D,20090407,000000,4.02212,4.02212,4.02212,4.02212,5396.8606926846,0
+UG.US,D,20090408,000000,4.30361,4.59653,3.99915,4.59653,4958.4837456301,0
+UG.US,D,20090409,000000,4.59653,4.59653,4.19442,4.49898,4103.7535737417,0
+UG.US,D,20090413,000000,4.14274,4.14274,3.93602,4.02212,13751.192654971,0
+UG.US,D,20090414,000000,3.99915,4.28635,3.82675,3.82675,8581.9104252308,0
+UG.US,D,20090415,000000,4.01631,4.02212,3.94165,4.02212,9848.7988272446,0
+UG.US,D,20090416,000000,4.01631,4.02212,4.00496,4.02212,12797.880107429,0
+UG.US,D,20090417,000000,3.8382,4.59653,3.8382,3.93602,14796.795086103,0
+UG.US,D,20090420,000000,3.94165,4.25202,3.94165,4.13721,2048.2061665008,0
+UG.US,D,20090421,000000,4.35529,4.35529,4.33803,4.33803,1738.8253067375,0
+UG.US,D,20090423,000000,4.08535,4.08535,4.07953,4.07953,696.36912163672,0
+UG.US,D,20090424,000000,4.2462,4.25202,4.22323,4.25202,2263.1996453193,0
+UG.US,D,20090427,000000,4.3323,4.3323,4.01631,4.1313,12217.922088957,0
+UG.US,D,20090428,000000,4.29207,4.29207,4.02212,4.10814,2436.2431770513,0
+UG.US,D,20090429,000000,4.10814,4.22323,3.89597,4.02212,43609.067493822,0
+UG.US,D,20090430,000000,4.16573,4.47018,3.9877,4.02212,19013.813516978,0
+UG.US,D,20090501,000000,4.16573,4.16573,4.02212,4.02212,18966.619826506,0
+UG.US,D,20090504,000000,4.19442,4.19442,3.99333,4.01631,13154.454657665,0
+UG.US,D,20090505,000000,4.16,4.16,4.03376,4.03376,762.44028829803,0
+UG.US,D,20090506,000000,4.05093,4.16573,4.02212,4.02212,9079.0172982064,0
+UG.US,D,20090507,000000,4.16,4.16573,3.9877,4.11977,57693.762228131,0
+UG.US,D,20090508,000000,4.11977,4.16573,4.11977,4.14875,6611.3116608402,0
+UG.US,D,20090511,000000,4.22323,4.22323,4.17145,4.17145,348.18456081836,0
+UG.US,D,20090512,000000,4.18308,5.03333,4.18308,4.99891,41291.33291729,0
+UG.US,D,20090513,000000,5.01035,5.02761,4.75176,4.75176,15315.925681299,0
+UG.US,D,20090515,000000,4.85521,4.89546,4.85521,4.88973,4785.4402138981,0
+UG.US,D,20090518,000000,4.98747,4.98747,4.85521,4.9643,5008.823682134,0
+UG.US,D,20090519,000000,4.97002,5.02761,4.97002,4.99891,1485.0281268638,0
+UG.US,D,20090520,000000,4.99309,5.02761,4.91272,4.99309,4137.3135314109,0
+UG.US,D,20090521,000000,4.93569,4.93569,4.86656,4.88401,5523.7592826214,0
+UG.US,D,20090522,000000,4.90127,4.90127,4.88401,4.88401,1910.8200897923,0
+UG.US,D,20090526,000000,4.99309,5.02761,4.99309,5.02761,2740.3802934288,0
+UG.US,D,20090527,000000,5.02761,5.61354,5.02761,5.2862,8086.9010496095,0
+UG.US,D,20090528,000000,5.22881,5.22881,5.22881,5.22881,1564.7330263283,0
+UG.US,D,20090601,000000,5.44134,5.45288,4.90689,5.22881,6715.1377798794,0
+UG.US,D,20090602,000000,5.18856,5.18856,5.11372,5.17121,1253.2546692107,0
+UG.US,D,20090603,000000,5.1654,5.22881,5.11372,5.22881,6379.538203187,0
+UG.US,D,20090604,000000,5.22299,5.22881,5.20563,5.22881,2149.9347881856,0
+UG.US,D,20090605,000000,5.31481,5.32654,5.14251,5.14251,3758.7152589548,0
+UG.US,D,20090608,000000,5.26894,5.60782,5.11372,5.22881,8935.338729435,0
+UG.US,D,20090609,000000,5.42418,5.60211,5.2862,5.60211,9656.8778193236,0
+UG.US,D,20090610,000000,5.61354,5.61354,4.88401,4.88973,40397.799044347,0
+UG.US,D,20090611,000000,4.88401,5.61354,4.88401,5.61354,2926.0088092868,0
+UG.US,D,20090612,000000,5.57941,5.57941,5.25741,5.25741,1988.4274919024,0
+UG.US,D,20090615,000000,5.51601,5.51601,5.38938,5.39529,2751.9165288776,0
+UG.US,D,20090616,000000,5.53898,5.61354,5.40091,5.45841,3860.4438806397,0
+UG.US,D,20090618,000000,5.44707,5.47014,5.44707,5.47014,2999.4212166883,0
+UG.US,D,20090619,000000,5.40672,5.4299,5.19419,5.19419,11884.420009619,0
+UG.US,D,20090622,000000,5.26894,5.26894,4.99309,5.2001,5983.1112032191,0
+UG.US,D,20090623,000000,5.2001,5.2001,5.2001,5.2001,1740.9228040918,0
+UG.US,D,20090625,000000,5.30909,5.30909,5.11372,5.11372,2309.3445871145,0
+UG.US,D,20090626,000000,5.26894,5.61354,5.26894,5.61354,8243.1646025069,0
+UG.US,D,20090629,000000,5.23442,5.40091,5.23442,5.40091,1216.5484655099,0
+UG.US,D,20090630,000000,5.32062,5.32062,5.32062,5.32062,171.99478305485,0
+UG.US,D,20090701,000000,5.33788,5.38385,5.33788,5.38385,828.51145495935,0
+UG.US,D,20090706,000000,5.34361,5.34933,5.34361,5.34933,1941.2338014301,0
+UG.US,D,20090708,000000,5.34361,5.51601,4.91824,5.45841,7008.7874094852,0
+UG.US,D,20090709,000000,5.32654,5.32654,5.32654,5.32654,171.99478305485,0
+UG.US,D,20090710,000000,5.56769,5.56769,5.56769,5.56769,520.17934387321,0
+UG.US,D,20090713,000000,5.59076,5.59076,4.97002,4.97002,4280.9921001824,0
+UG.US,D,20090714,000000,5.11372,5.5735,5.01608,5.10246,5376.9344678185,0
+UG.US,D,20090715,000000,5.31481,5.33788,5.29765,5.33788,2263.1996453193,0
+UG.US,D,20090716,000000,5.53327,5.5448,5.40091,5.40091,3413.6769441679,0
+UG.US,D,20090717,000000,5.57941,5.57941,5.40091,5.51028,1651.7791665329,0
+UG.US,D,20090720,000000,5.5448,5.59076,5.5448,5.59076,2511.7530818071,0
+UG.US,D,20090721,000000,5.60211,5.60211,5.36096,5.47014,3093.808597633,0
+UG.US,D,20090722,000000,5.51601,5.52764,5.36096,5.52764,4793.8302033154,0
+UG.US,D,20090723,000000,5.60782,5.7458,5.17121,5.6309,20006.978514253,0
+UG.US,D,20090724,000000,5.61937,5.61937,5.22299,5.45841,4351.2582615523,0
+UG.US,D,20090727,000000,5.32062,5.45841,5.17703,5.17703,12759.076406374,0
+UG.US,D,20090728,000000,5.22881,5.22881,5.11372,5.11372,3348.6545261838,0
+UG.US,D,20090729,000000,5.2001,5.2862,5.12535,5.2862,5396.8606926846,0
+UG.US,D,20090730,000000,5.28039,5.37822,5.28039,5.37822,1752.4590395406,0
+UG.US,D,20090731,000000,5.40091,5.59658,5.17121,5.50466,4333.4295340405,0
+UG.US,D,20090803,000000,5.22881,5.42418,5.17121,5.32062,8168.7034464283,0
+UG.US,D,20090804,000000,5.20563,5.30909,5.11372,5.17703,2541.1180447677,0
+UG.US,D,20090805,000000,5.17703,5.26894,5.17121,5.17121,6964.7399650443,0
+UG.US,D,20090806,000000,5.17121,5.25178,5.17121,5.17703,1845.7976718082,0
+UG.US,D,20090807,000000,5.20563,5.2862,5.05612,5.2862,7684.1815575787,0
+UG.US,D,20090810,000000,5.40091,5.40091,5.05612,5.25178,5865.6513513768,0
+UG.US,D,20090811,000000,5.29765,5.29765,5.26313,5.26313,1910.8200897923,0
+UG.US,D,20090812,000000,5.35514,5.35514,5.1654,5.2862,14594.38659141,0
+UG.US,D,20090813,000000,5.5735,5.5735,5.2862,5.45841,24744.176289001,0
+UG.US,D,20090814,000000,5.29765,5.48721,5.2862,5.32654,3090.6623516015,0
+UG.US,D,20090817,000000,5.33217,5.49893,5.23442,5.48721,6512.7292851868,0
+UG.US,D,20090818,000000,5.17703,5.22881,5.17703,5.21726,5228.0121556612,0
+UG.US,D,20090819,000000,5.21726,5.27476,5.2001,5.22299,3206.0247060895,0
+UG.US,D,20090820,000000,5.41264,5.41264,5.28039,5.31481,6024.0124016285,0
+UG.US,D,20090821,000000,5.21135,5.2862,5.20563,5.21135,7636.9878671063,0
+UG.US,D,20090824,000000,5.30909,5.47014,5.2862,5.43562,3797.5189600099,0
+UG.US,D,20090825,000000,5.38938,5.38938,5.31481,5.31481,6787.5014386037,0
+UG.US,D,20090826,000000,5.20563,5.40091,5.20563,5.3723,4003.073700734,0
+UG.US,D,20090827,000000,5.22299,5.5735,5.17703,5.22881,15504.700443189,0
+UG.US,D,20090828,000000,5.31481,5.34361,5.31481,5.34361,1564.7330263283,0
+UG.US,D,20090831,000000,5.34361,5.40091,5.34361,5.34361,2102.7410977133,0
+UG.US,D,20090901,000000,5.31481,5.31481,5.2862,5.30346,1547.9530474937,0
+UG.US,D,20090902,000000,5.19419,5.19419,5.19419,5.19419,171.99478305485,0
+UG.US,D,20090903,000000,5.22881,5.25741,5.22881,5.25741,2868.3276320428,0
+UG.US,D,20090904,000000,5.40672,5.40672,5.40672,5.40672,171.99478305485,0
+UG.US,D,20090908,000000,5.40091,5.43562,5.25741,5.25741,1738.8253067375,0
+UG.US,D,20090909,000000,5.26894,5.29202,5.26894,5.29202,1113.7710951479,0
+UG.US,D,20090910,000000,5.31481,5.53327,5.31481,5.32062,2028.2799416347,0
+UG.US,D,20090911,000000,5.4299,5.51601,5.22881,5.22881,1758.7515316036,0
+UG.US,D,20090914,000000,5.3723,5.3723,5.25741,5.2862,2437.2919257285,0
+UG.US,D,20090915,000000,5.23442,5.26894,5.23442,5.26894,696.36912163672,0
+UG.US,D,20090916,000000,5.29765,5.3723,5.29765,5.3723,5309.81455248,0
+UG.US,D,20090918,000000,5.36096,5.50466,5.29202,5.50466,6315.56453388,0
+UG.US,D,20090921,000000,5.48158,5.48158,5.31481,5.31481,1390.6407459191,0
+UG.US,D,20090922,000000,5.31481,5.31481,5.31481,5.31481,696.36912163672,0
+UG.US,D,20090923,000000,5.49292,5.49292,5.34361,5.48721,14298.63946445,0
+UG.US,D,20090924,000000,5.31481,5.40091,5.31481,5.40091,5480.7605868577,0
+UG.US,D,20090928,000000,5.41264,5.41264,5.40091,5.40091,1651.7791665329,0
+UG.US,D,20090929,000000,5.45841,5.50466,5.45841,5.50466,3932.807539364,0
+UG.US,D,20090930,000000,5.40672,5.50466,5.40672,5.40672,2263.1996453193,0
+UG.US,D,20091001,000000,5.50466,5.51601,5.45841,5.51601,3134.7097960424,0
+UG.US,D,20091002,000000,5.40091,5.45841,5.40091,5.40091,2676.4066241218,0
+UG.US,D,20091005,000000,5.45288,5.45841,5.40091,5.45841,7784.8614305864,0
+UG.US,D,20091006,000000,5.5735,5.61354,5.5448,5.61354,5238.4996424328,0
+UG.US,D,20091008,000000,5.67696,5.68268,5.51601,5.5735,8708.8090151676,0
+UG.US,D,20091009,000000,5.5448,5.5448,5.5448,5.5448,1564.7330263283,0
+UG.US,D,20091012,000000,5.47566,5.5735,5.47566,5.5735,3481.8456081836,0
+UG.US,D,20091013,000000,5.62518,5.6309,5.62518,5.6309,2610.3354574605,0
+UG.US,D,20091014,000000,5.68268,5.68268,5.68268,5.68268,440.47444440877,0
+UG.US,D,20091015,000000,5.68839,5.75133,5.68839,5.7458,6440.3656264625,0
+UG.US,D,20091016,000000,5.82055,5.832,5.73999,5.73999,578.90926979438,0
+UG.US,D,20091019,000000,5.7171,5.72282,5.7171,5.72282,436.27944970011,0
+UG.US,D,20091020,000000,5.7171,5.7171,5.71138,5.71138,1824.8226982649,0
+UG.US,D,20091021,000000,5.81484,5.81484,5.60782,5.60782,2998.3724680111,0
+UG.US,D,20091022,000000,5.73999,5.8033,5.73999,5.8033,2956.4225209246,0
+UG.US,D,20091023,000000,5.7458,5.88959,5.7458,5.88959,6805.3301661155,0
+UG.US,D,20091026,000000,5.7458,5.7458,5.73999,5.73999,1426.2982009427,0
+UG.US,D,20091027,000000,5.7458,5.7458,5.73999,5.7458,802.29273803025,0
+UG.US,D,20091028,000000,5.7171,5.7171,5.59076,5.70575,869.41265336873,0
+UG.US,D,20091029,000000,5.64826,5.70575,5.64826,5.70575,1824.8226982649,0
+UG.US,D,20091030,000000,5.68839,5.7458,5.59658,5.68839,10660.530303369,0
+UG.US,D,20091102,000000,5.68839,5.68839,5.68839,5.68839,171.99478305485,0
+UG.US,D,20091103,000000,5.7458,5.7458,5.7458,5.7458,175.14102908634,0
+UG.US,D,20091104,000000,5.33788,5.55043,5.33788,5.55043,410.06073277102,0
+UG.US,D,20091105,000000,5.61937,5.73999,5.55614,5.73999,6298.7845550454,0
+UG.US,D,20091106,000000,5.7171,5.7171,5.59076,5.7171,2553.7030288937,0
+UG.US,D,20091109,000000,5.7458,5.7458,5.57941,5.57941,3417.8719388766,0
+UG.US,D,20091110,000000,5.61937,5.67114,5.61354,5.67114,3639.1579097581,0
+UG.US,D,20091111,000000,5.85498,5.85498,5.67114,5.67114,6264.175848699,0
+UG.US,D,20091112,000000,5.86642,5.88959,5.86642,5.88959,3168.2697537116,0
+UG.US,D,20091113,000000,5.91247,5.94699,5.88959,5.94699,4335.5270313949,0
+UG.US,D,20091116,000000,6.02184,6.19433,6.02184,6.15381,13834.043800467,0
+UG.US,D,20091117,000000,6.15381,6.23381,6.15381,6.23381,6614.4579068717,0
+UG.US,D,20091118,000000,6.22809,6.32039,6.22809,6.32039,4612.3966821661,0
+UG.US,D,20091120,000000,6.28025,6.35471,6.23992,6.2626,9752.3139489455,0
+UG.US,D,20091123,000000,6.17679,6.23381,6.03319,6.03319,13818.312570309,0
+UG.US,D,20091124,000000,6.06771,6.09613,5.99295,6.09613,1910.8200897923,0
+UG.US,D,20091125,000000,6.17116,6.17116,5.90104,5.97569,2263.1996453193,0
+UG.US,D,20091127,000000,6.01021,6.03882,6.01021,6.03882,348.18456081836,0
+UG.US,D,20091130,000000,6.06179,6.06179,5.92411,5.92973,7965.2462030585,0
+UG.US,D,20091201,000000,6.08478,6.08478,6.08478,6.08478,171.99478305485,0
+UG.US,D,20091202,000000,5.91247,6.02737,5.75733,6.02737,7389.4831792957,0
+UG.US,D,20091203,000000,5.89531,6.32039,5.89531,6.18852,25447.886651378,0
+UG.US,D,20091204,000000,6.23992,6.36673,6.18852,6.32039,7207.0009094692,0
+UG.US,D,20091207,000000,6.36673,6.49326,6.32658,6.47572,14518.876686655,0
+UG.US,D,20091208,000000,6.45865,6.59653,6.37255,6.51614,6600.8241740685,0
+UG.US,D,20091209,000000,6.52711,7.17579,6.52711,6.78084,18169.570831862,0
+UG.US,D,20091210,000000,6.89498,6.89498,6.75758,6.89498,6440.3656264625,0
+UG.US,D,20091211,000000,7.03848,7.03848,6.87705,6.95229,11044.372319211,0
+UG.US,D,20091214,000000,6.95229,6.95229,6.89498,6.89498,10385.758149952,0
+UG.US,D,20091215,000000,6.89498,6.89498,6.72926,6.87162,14015.477321616,0
+UG.US,D,20091216,000000,6.83748,6.83748,6.53923,6.53923,4249.5296398674,0
+UG.US,D,20091217,000000,6.42356,6.75119,6.42356,6.75119,4351.2582615523,0
+UG.US,D,20091218,000000,6.75758,6.75758,6.32039,6.32039,4984.7024625592,0
+UG.US,D,20091221,000000,6.32039,6.60787,6.19433,6.32039,5691.5590709676,0
+UG.US,D,20091222,000000,6.21131,6.29807,6.21131,6.29216,696.36912163672,0
+UG.US,D,20091223,000000,6.19433,6.28607,6.11948,6.11948,8573.5204358135,0
+UG.US,D,20091224,000000,6.27443,6.27443,6.11377,6.11377,869.41265336873,0
+UG.US,D,20091228,000000,6.78084,6.78084,6.33241,6.41222,24590.010233458,0
+UG.US,D,20091229,000000,6.37856,6.60787,6.37856,6.50403,6787.5014386037,0
+UG.US,D,20091230,000000,6.51614,6.59653,6.49326,6.4985,1651.7791665329,0
+UG.US,D,20091231,000000,6.49326,6.59653,6.14237,6.59653,7188.1234332802,0
+UG.US,D,20100104,000000,6.60787,6.66518,6.59653,6.60787,4111.0948144818,0
+UG.US,D,20100105,000000,6.66518,6.66518,6.60787,6.66518,10745.47894622,0
+UG.US,D,20100106,000000,6.77378,6.77378,6.59653,6.59653,6320.8082772658,0
+UG.US,D,20100107,000000,6.57965,6.57965,6.57355,6.57355,4372.2332350956,0
+UG.US,D,20100108,000000,6.57355,6.57355,6.57355,6.57355,171.99478305485,0
+UG.US,D,20100111,000000,6.57355,6.57965,6.49326,6.57965,2893.4976002947,0
+UG.US,D,20100112,000000,6.57965,6.66518,6.47572,6.63057,7412.5556501933,0
+UG.US,D,20100113,000000,6.4985,6.55057,6.4985,6.55057,8631.2016130575,0
+UG.US,D,20100114,000000,6.66518,6.66518,6.61874,6.61874,2610.3354574605,0
+UG.US,D,20100115,000000,6.55057,6.55057,6.55057,6.55057,171.99478305485,0
+UG.US,D,20100119,000000,6.71095,6.71095,6.49326,6.49326,1043.5049337779,0
+UG.US,D,20100120,000000,6.636,6.72277,6.636,6.66518,1486.076875541,0
+UG.US,D,20100121,000000,6.65355,6.66518,6.58499,6.65984,3434.6519177112,0
+UG.US,D,20100122,000000,6.65984,6.65984,6.65984,6.65984,348.18456081836,0
+UG.US,D,20100126,000000,6.58499,6.65984,6.52159,6.58499,5587.7329519284,0
+UG.US,D,20100127,000000,6.52711,6.66518,6.52711,6.66518,2089.1073649102,0
+UG.US,D,20100128,000000,6.66518,6.66518,6.65984,6.66518,915.55759516394,0
+UG.US,D,20100129,000000,6.52159,6.66518,6.52159,6.53312,10166.569676425,0
+UG.US,D,20100201,000000,6.53923,6.59653,6.53923,6.59653,704.75911105403,0
+UG.US,D,20100203,000000,6.55057,6.60787,6.54447,6.60787,5905.503801109,0
+UG.US,D,20100204,000000,6.60787,6.60787,6.53312,6.56764,1878.3088808002,0
+UG.US,D,20100205,000000,6.53923,6.54447,6.53312,6.53312,6985.7149385876,0
+UG.US,D,20100208,000000,6.46942,6.51614,6.46942,6.46942,1434.68819036,0
+UG.US,D,20100209,000000,6.46942,6.51614,6.46942,6.51614,558.98304492827,0
+UG.US,D,20100210,000000,6.58985,6.58985,6.49326,6.49326,5726.167777314,0
+UG.US,D,20100212,000000,6.57355,6.57355,6.57355,6.57355,696.36912163672,0
+UG.US,D,20100216,000000,6.4985,6.52159,6.46942,6.52159,6440.3656264625,0
+UG.US,D,20100217,000000,6.59653,6.59653,6.59653,6.59653,528.56933329052,0
+UG.US,D,20100218,000000,6.58985,6.58985,6.58985,6.58985,488.7168835583,0
+UG.US,D,20100219,000000,6.47572,6.47572,6.47572,6.47572,171.99478305485,0
+UG.US,D,20100222,000000,6.49326,6.49326,6.49326,6.49326,323.01459256643,0
+UG.US,D,20100223,000000,6.49326,6.57965,6.49326,6.57965,2289.4183622484,0
+UG.US,D,20100224,000000,6.57965,6.60787,6.46942,6.46942,5539.4905127788,0
+UG.US,D,20100225,000000,6.58499,6.60273,6.48116,6.48116,1990.5249892568,0
+UG.US,D,20100226,000000,6.4985,6.4985,6.49326,6.49326,1390.6407459191,0
+UG.US,D,20100301,000000,6.60273,6.72277,6.56764,6.70008,13867.603758136,0
+UG.US,D,20100302,000000,6.61321,6.71667,6.61321,6.71667,1390.6407459191,0
+UG.US,D,20100303,000000,6.71667,6.8207,6.71095,6.75119,8057.5360866489,0
+UG.US,D,20100304,000000,6.82547,6.83748,6.82547,6.83748,359.72079626716,0
+UG.US,D,20100305,000000,6.83748,6.83748,6.72277,6.75119,1133.697320014,0
+UG.US,D,20100308,000000,6.75119,6.76892,6.75119,6.75119,2042.9624231149,0
+UG.US,D,20100309,000000,6.76892,6.7859,6.76892,6.78084,2499.1680976812,0
+UG.US,D,20100310,000000,6.90718,6.98117,6.75119,6.95229,16975.046088572,0
+UG.US,D,20100311,000000,6.95229,6.95229,6.90146,6.91243,635.54169836122,0
+UG.US,D,20100312,000000,6.98117,7.03848,6.98117,7.03848,2089.1073649102,0
+UG.US,D,20100315,000000,7.00311,7.03848,6.72926,7.03848,18604.801532885,0
+UG.US,D,20100316,000000,7.03848,7.03848,6.9582,6.9582,5598.2204387,0
+UG.US,D,20100317,000000,6.9582,6.9582,6.9582,6.9582,3607.6954494432,0
+UG.US,D,20100318,000000,6.9582,6.9582,6.9582,6.9582,7244.7558618471,0
+UG.US,D,20100319,000000,6.9582,6.9582,6.94657,6.94657,17388.253067375,0
+UG.US,D,20100322,000000,6.94657,6.9582,6.92979,6.9582,11397.800623415,0
+UG.US,D,20100323,000000,6.94657,6.98117,6.94657,6.98117,2956.4225209246,0
+UG.US,D,20100324,000000,7.04954,7.04954,6.94657,6.95229,6308.2232931398,0
+UG.US,D,20100325,000000,7.03343,7.03343,6.94657,7.0096,47643.603654871,0
+UG.US,D,20100326,000000,8.05455,8.05455,7.12964,7.4628,28135.829510949,0
+UG.US,D,20100329,000000,7.42447,7.4628,7.34952,7.35563,5952.6974915813,0
+UG.US,D,20100330,000000,7.35563,7.35563,7.29774,7.29774,24882.611114387,0
+UG.US,D,20100331,000000,7.30327,7.30327,7.15339,7.29774,11147.149689573,0
+UG.US,D,20100401,000000,7.21146,7.21146,7.21146,7.21146,520.17934387321,0
+UG.US,D,20100405,000000,8.57221,8.57221,7.32063,7.63672,39937.398375072,0
+UG.US,D,20100406,000000,7.7234,7.7234,7.46995,7.46995,8535.7654834356,0
+UG.US,D,20100407,000000,7.28554,7.38985,7.28554,7.38985,869.41265336873,0
+UG.US,D,20100408,000000,7.3602,7.3602,7.3602,7.3602,3481.8456081836,0
+UG.US,D,20100409,000000,7.3602,7.3602,7.35563,7.35563,6092.1810656441,0
+UG.US,D,20100412,000000,7.38376,7.38985,7.30327,7.30327,5061.2611159922,0
+UG.US,D,20100413,000000,7.30327,7.86604,7.30327,7.32587,7049.6886078946,0
+UG.US,D,20100414,000000,7.32587,7.32587,7.18237,7.18237,8873.4625574823,0
+UG.US,D,20100415,000000,7.12459,7.46995,6.73918,6.88373,30827.967365228,0
+UG.US,D,20100416,000000,6.7633,6.91749,6.7633,6.82547,6732.9665073912,0
+UG.US,D,20100419,000000,6.91749,6.91749,6.82547,6.88373,6657.4566026354,0
+UG.US,D,20100420,000000,6.89498,6.89498,6.88373,6.89498,3521.6980579158,0
+UG.US,D,20100421,000000,6.88373,6.89498,6.83109,6.83109,8585.0566712623,0
+UG.US,D,20100422,000000,6.83109,6.89498,6.83109,6.89498,22932.987323539,0
+UG.US,D,20100423,000000,6.89498,6.89498,6.86657,6.89498,10669.969041464,0
+UG.US,D,20100426,000000,6.83748,6.89498,6.83748,6.89498,13485.859239648,0
+UG.US,D,20100427,000000,7.03343,7.03343,6.89498,6.89498,12432.915567776,0
+UG.US,D,20100428,000000,6.89498,7.27877,6.89498,7.17579,16492.621697077,0
+UG.US,D,20100429,000000,7.18237,7.18237,7.17579,7.18237,12619.592832311,0
+UG.US,D,20100430,000000,7.01531,7.27877,7.01531,7.17198,12619.592832311,0
+UG.US,D,20100503,000000,7.16454,7.30327,7.03848,7.05612,8244.2133511841,0
+UG.US,D,20100504,000000,7.10141,7.18237,7.02704,7.18237,13356.863152357,0
+UG.US,D,20100505,000000,7.17579,7.17579,7.17579,7.17579,716.29534650283,0
+UG.US,D,20100506,000000,7.12459,7.18237,7.03848,7.03848,4331.3320366862,0
+UG.US,D,20100507,000000,6.94657,7.30327,6.93626,6.94657,5396.8606926846,0
+UG.US,D,20100510,000000,7.18237,7.30327,6.94657,7.01531,3695.790338325,0
+UG.US,D,20100511,000000,7.17198,7.18237,6.95229,7.12964,3079.1261161527,0
+UG.US,D,20100513,000000,7.18237,7.66542,7.14318,7.30843,12910.096215886,0
+UG.US,D,20100514,000000,7.33198,7.33198,7.03848,7.03848,9214.3058775605,0
+UG.US,D,20100517,000000,7.23996,7.23996,7.0096,7.0096,10021.842358977,0
+UG.US,D,20100518,000000,7.2515,7.2515,7.0096,7.0096,12564.009152422,0
+UG.US,D,20100519,000000,7.03848,7.04954,6.95229,7.03848,35067.009518324,0
+UG.US,D,20100520,000000,6.95229,6.95229,6.84263,6.90146,15578.11285059,0
+UG.US,D,20100521,000000,6.85464,7.35563,6.84263,6.84263,12716.07771061,0
+UG.US,D,20100524,000000,6.91243,7.26876,6.84263,7.0096,3279.437113491,0
+UG.US,D,20100525,000000,7.01531,7.12459,6.85464,6.91749,20660.348940126,0
+UG.US,D,20100526,000000,7.02123,7.02123,6.8207,6.8207,30463.002825575,0
+UG.US,D,20100527,000000,6.80869,7.18237,6.75119,6.88373,15034.861035819,0
+UG.US,D,20100528,000000,6.88373,6.88373,6.83748,6.86657,8917.5100019232,0
+UG.US,D,20100601,000000,6.87705,6.87705,6.76892,6.76892,3659.0841346243,0
+UG.US,D,20100602,000000,6.78084,6.83109,6.76892,6.83109,3587.7692245771,0
+UG.US,D,20100603,000000,6.86657,7.0096,6.75119,6.89498,7919.1012612633,0
+UG.US,D,20100604,000000,6.80869,7.0096,6.73918,6.80278,6580.8979492024,0
+UG.US,D,20100607,000000,6.78084,6.83748,6.7633,6.7633,4785.4402138981,0
+UG.US,D,20100608,000000,7.32063,7.37088,6.80869,6.80869,5499.6380630466,0
+UG.US,D,20100610,000000,6.83748,6.92979,6.75119,6.92979,3383.2632325302,0
+UG.US,D,20100611,000000,6.89498,7.0096,6.75119,6.80869,2229.6396876501,0
+UG.US,D,20100614,000000,6.83748,7.30327,6.78084,6.78084,9509.0042558436,0
+UG.US,D,20100615,000000,6.89498,7.0096,6.89498,7.0096,18174.814575247,0
+UG.US,D,20100616,000000,6.84263,7.0096,6.84263,7.0096,1824.8226982649,0
+UG.US,D,20100617,000000,6.9582,7.02123,6.9582,7.02123,3277.3396161367,0
+UG.US,D,20100618,000000,6.98117,7.0096,6.94208,6.94208,4522.20429593,0
+UG.US,D,20100621,000000,6.86657,7.0096,6.86103,6.86103,1561.5867802968,0
+UG.US,D,20100622,000000,6.86103,6.88897,6.78084,6.88897,2139.447301414,0
+UG.US,D,20100623,000000,6.7633,6.83748,6.7633,6.83748,355.5258015585,0
+UG.US,D,20100624,000000,7.14909,7.14909,6.86103,6.86103,1043.5049337779,0
+UG.US,D,20100628,000000,6.85464,6.85464,6.76892,6.85464,3134.7097960424,0
+UG.US,D,20100629,000000,6.83748,6.88897,6.75119,6.8207,2785.4764865469,0
+UG.US,D,20100630,000000,6.81059,6.82833,6.75758,6.79858,2785.4764865469,0
+UG.US,D,20100701,000000,6.75758,6.80869,6.75119,6.79657,2610.3354574605,0
+UG.US,D,20100702,000000,6.75119,6.75119,6.74557,6.74557,2347.0995394924,0
+UG.US,D,20100706,000000,6.74557,6.74557,6.66518,6.70561,3321.3870605775,0
+UG.US,D,20100707,000000,6.60787,6.72277,6.60787,6.72277,3567.842999711,0
+UG.US,D,20100708,000000,6.60787,6.68806,6.38389,6.57965,4898.7050710318,0
+UG.US,D,20100709,000000,6.55609,6.68806,6.55609,6.61321,1910.8200897923,0
+UG.US,D,20100712,000000,6.60787,6.70561,6.60787,6.70008,2663.8216399959,0
+UG.US,D,20100713,000000,6.61874,6.8207,6.60787,6.80869,1910.8200897923,0
+UG.US,D,20100715,000000,6.46942,6.53312,6.46942,6.51614,7932.7349940665,0
+UG.US,D,20100716,000000,6.38389,6.44035,6.35471,6.44035,1572.0742670684,0
+UG.US,D,20100719,000000,6.31448,6.35471,6.31448,6.35471,1390.6407459191,0
+UG.US,D,20100720,000000,6.3488,6.37856,6.33841,6.33841,696.36912163672,0
+UG.US,D,20100721,000000,6.41222,6.43434,6.41222,6.43434,1304.6433543917,0
+UG.US,D,20100722,000000,6.36072,6.54447,6.32039,6.54447,6440.3656264625,0
+UG.US,D,20100726,000000,6.60273,6.67643,6.32039,6.47572,5572.0017217709,0
+UG.US,D,20100727,000000,6.46352,6.48707,6.37856,6.38389,6463.4380973601,0
+UG.US,D,20100728,000000,6.38923,6.58499,6.38923,6.47572,696.36912163672,0
+UG.US,D,20100729,000000,6.57355,6.58499,6.44035,6.48707,4180.3122271746,0
+UG.US,D,20100730,000000,6.48707,6.48707,6.48707,6.48707,1740.9228040918,0
+UG.US,D,20100802,000000,6.48707,6.58499,6.39448,6.58499,8622.8116236402,0
+UG.US,D,20100803,000000,6.50403,6.61321,6.44654,6.4985,5952.6974915813,0
+UG.US,D,20100804,000000,6.55057,6.67643,6.55057,6.67643,10118.327237276,0
+UG.US,D,20100805,000000,6.46352,6.67643,6.44035,6.67643,1569.9767697141,0
+UG.US,D,20100806,000000,6.5621,6.75758,6.53923,6.61874,6542.0942481474,0
+UG.US,D,20100809,000000,6.67643,6.7633,6.59653,6.7633,4522.20429593,0
+UG.US,D,20100810,000000,6.72277,6.86657,6.72277,6.86657,3134.7097960424,0
+UG.US,D,20100811,000000,6.95229,7.29774,6.86657,7.23996,9189.1359093086,0
+UG.US,D,20100812,000000,7.41188,7.41827,7.2166,7.26876,1557.3917855881,0
+UG.US,D,20100816,000000,7.18237,7.18237,6.69436,6.81488,4714.125303851,0
+UG.US,D,20100817,000000,6.82547,7.37088,6.82547,6.85464,2089.1073649102,0
+UG.US,D,20100818,000000,6.95229,6.96469,6.85464,6.85464,1959.0625289419,0
+UG.US,D,20100819,000000,6.85464,7.00311,6.85464,6.94208,1390.6407459191,0
+UG.US,D,20100820,000000,6.98117,6.98117,6.96887,6.98117,528.56933329052,0
+UG.US,D,20100823,000000,7.31462,7.31462,6.96469,6.96469,7136.7347480992,0
+UG.US,D,20100824,000000,7.08501,7.15339,7.08501,7.11943,869.41265336873,0
+UG.US,D,20100825,000000,7.10141,7.21146,6.90718,7.18237,9603.3916367883,0
+UG.US,D,20100826,000000,6.98718,7.30327,6.98718,7.30327,1932.8438120128,0
+UG.US,D,20100827,000000,7.17579,7.17579,7.17579,7.17579,1943.3312987844,0
+UG.US,D,20100830,000000,7.32063,7.46995,7.19953,7.37088,8128.8509966961,0
+UG.US,D,20100831,000000,7.4403,7.4403,7.36325,7.36325,7331.8020020516,0
+UG.US,D,20100901,000000,7.06728,7.38376,6.93626,7.38376,5659.0478619755,0
+UG.US,D,20100902,000000,7.29173,7.29173,7.23462,7.23462,696.36912163672,0
+UG.US,D,20100903,000000,6.91749,7.23996,6.91749,6.98117,1216.5484655099,0
+UG.US,D,20100907,000000,7.15339,7.30843,7.07338,7.21146,3001.5187140426,0
+UG.US,D,20100908,000000,7.32587,7.35563,7.31462,7.32063,1216.5484655099,0
+UG.US,D,20100909,000000,6.96887,7.31462,6.95229,7.31462,2956.4225209246,0
+UG.US,D,20100910,000000,7.38376,7.38376,7.27877,7.27877,696.36912163672,0
+UG.US,D,20100913,000000,6.97555,7.29774,6.97555,7.2515,1316.1795898405,0
+UG.US,D,20100914,000000,7.25655,7.99896,7.23996,7.95195,31702.623761982,0
+UG.US,D,20100915,000000,7.88978,7.88978,7.8137,7.86604,6360.660726998,0
+UG.US,D,20100916,000000,7.99248,8.33193,7.72816,8.29093,13188.014615334,0
+UG.US,D,20100917,000000,8.26156,8.26156,7.92859,8.10146,10129.863472724,0
+UG.US,D,20100920,000000,8.18748,8.21732,7.96254,8.21732,5133.6247747165,0
+UG.US,D,20100921,000000,8.26156,8.26156,8.0496,8.0496,743.56281210909,0
+UG.US,D,20100922,000000,8.05455,8.05455,7.77345,8.01317,1216.5484655099,0
+UG.US,D,20100923,000000,7.90714,8.04387,7.90714,8.04387,520.17934387321,0
+UG.US,D,20100924,000000,7.90714,7.90714,7.90056,7.90056,2042.9624231149,0
+UG.US,D,20100927,000000,7.89388,8.09041,7.89388,8.09041,4854.6576265909,0
+UG.US,D,20100928,000000,8.09041,8.19853,8.09041,8.19853,776.07402110116,0
+UG.US,D,20100929,000000,8.05455,8.05455,8.04387,8.04387,590.44550524318,0
+UG.US,D,20100930,000000,8.10146,8.19853,8.10146,8.19853,10958.374927684,0
+UG.US,D,20101001,000000,8.18242,8.22743,8.04387,8.04387,4411.0369361507,0
+UG.US,D,20101004,000000,8.21732,8.2463,8.04387,8.04387,4180.3122271746,0
+UG.US,D,20101005,000000,8.2463,8.2463,8.12616,8.12616,4180.3122271746,0
+UG.US,D,20101006,000000,8.13389,8.14742,7.96254,8.13122,5396.8606926846,0
+UG.US,D,20101007,000000,7.64692,7.69927,7.63138,7.69927,520.17934387321,0
+UG.US,D,20101008,000000,8.09641,8.13122,7.69927,7.7049,14446.51302793,0
+UG.US,D,20101011,000000,7.76297,7.98504,7.69927,7.89388,12699.297731776,0
+UG.US,D,20101012,000000,7.88387,7.95767,7.69927,7.87729,5532.1492720387,0
+UG.US,D,20101013,000000,8.04387,8.04387,7.64692,7.75724,3495.4793409867,0
+UG.US,D,20101014,000000,7.77345,8.01317,7.77345,7.90056,1399.0307353364,0
+UG.US,D,20101015,000000,8.02061,8.04387,7.91791,7.96254,5046.5786345119,0
+UG.US,D,20101018,000000,8.14066,8.14066,7.90056,8.04387,4411.0369361507,0
+UG.US,D,20101019,000000,8.02061,8.02061,7.90056,7.90056,348.18456081836,0
+UG.US,D,20101020,000000,7.98084,7.98084,7.75724,7.80807,2975.2999971135,0
+UG.US,D,20101021,000000,7.75724,7.90056,7.64148,7.69364,8338.6007321288,0
+UG.US,D,20101022,000000,7.66542,7.90056,7.65398,7.76297,1910.8200897923,0
+UG.US,D,20101025,000000,7.87729,7.87729,7.64148,7.84917,4629.1766610007,0
+UG.US,D,20101026,000000,7.8258,7.84344,7.64148,7.64148,696.36912163672,0
+UG.US,D,20101027,000000,7.75724,7.77975,7.47605,7.56263,2011.4999628,0
+UG.US,D,20101028,000000,7.75724,7.75724,7.48225,7.48225,2817.9876955389,0
+UG.US,D,20101029,000000,7.73951,7.73951,7.469,7.52745,3134.7097960424,0
+UG.US,D,20101101,000000,7.52668,7.53842,7.48225,7.5222,2089.1073649102,0
+UG.US,D,20101103,000000,7.63672,7.63672,7.63672,7.63672,171.99478305485,0
+UG.US,D,20101104,000000,7.51581,7.57827,7.46995,7.49779,7925.3937533263,0
+UG.US,D,20101105,000000,7.55014,7.55576,7.52668,7.55576,4252.6758858989,0
+UG.US,D,20101108,000000,7.63138,7.63138,7.4628,7.46995,16643.641506588,0
+UG.US,D,20101109,000000,7.5222,7.83705,7.5222,7.83705,5178.7209678345,0
+UG.US,D,20101110,000000,7.78547,7.83705,7.78547,7.83705,1216.5484655099,0
+UG.US,D,20101111,000000,7.86604,8.12616,7.83705,7.9345,2089.1073649102,0
+UG.US,D,20101112,000000,7.95195,8.03967,7.84917,7.84917,1740.9228040918,0
+UG.US,D,20101115,000000,7.98504,8.28568,7.98504,8.21732,5420.9819122593,0
+UG.US,D,20101116,000000,8.21732,8.30399,8.04387,8.30399,7772.2764464604,0
+UG.US,D,20101117,000000,8.28568,8.28568,8.04387,8.07363,635.54169836122,0
+UG.US,D,20101118,000000,8.27529,8.29703,8.10146,8.26757,2047.1574178236,0
+UG.US,D,20101119,000000,8.10661,8.18748,8.10146,8.18748,1043.5049337779,0
+UG.US,D,20101122,000000,8.10146,8.15943,8.07363,8.07363,5160.8922403227,0
+UG.US,D,20101123,000000,8.07363,8.10146,7.8137,7.98504,2093.3023596188,0
+UG.US,D,20101124,000000,7.8258,8.03967,7.7049,7.7911,3428.3594256482,0
+UG.US,D,20101126,000000,7.85479,8.29703,7.84344,8.02643,3104.2960844046,0
+UG.US,D,20101129,000000,7.95767,7.95767,7.6125,7.7234,6958.4474729814,0
+UG.US,D,20101130,000000,7.758,8.25641,7.75171,8.2463,10683.602774267,0
+UG.US,D,20101201,000000,8.21732,8.26757,7.76297,8.26757,21885.287395053,0
+UG.US,D,20101202,000000,8.26757,8.26757,7.90056,7.9345,18037.428498539,0
+UG.US,D,20101203,000000,7.98084,8.11253,7.94108,8.02061,6958.4474729814,0
+UG.US,D,20101206,000000,8.25222,8.26757,7.96254,8.26757,3568.8917483882,0
+UG.US,D,20101207,000000,8.15943,8.86065,7.97007,8.84235,30166.206949938,0
+UG.US,D,20101208,000000,8.76254,8.80841,8.48201,8.80841,9135.6497267733,0
+UG.US,D,20101209,000000,8.80841,8.80841,7.96254,8.56239,54979.600651631,0
+UG.US,D,20101210,000000,8.50881,8.56592,8.07363,8.18748,23350.38929705,0
+UG.US,D,20101213,000000,8.09041,8.1704,7.8137,7.97513,20703.347635889,0
+UG.US,D,20101214,000000,8.2463,8.2463,7.44087,7.64148,19257.12321008,0
+UG.US,D,20101215,000000,7.71615,7.89388,7.60716,7.71615,6349.1244915492,0
+UG.US,D,20101216,000000,7.71128,7.72816,7.64148,7.68792,5396.8606926846,0
+UG.US,D,20101217,000000,7.63672,7.98084,7.57827,7.71615,21044.190955967,0
+UG.US,D,20101220,000000,7.83705,8.25222,7.73474,7.97007,9898.0900150713,0
+UG.US,D,20101221,000000,8.14066,8.14742,7.73951,8.12616,9748.1189542369,0
+UG.US,D,20101222,000000,7.7911,8.17651,7.55576,8.01317,12451.793043965,0
+UG.US,D,20101223,000000,8.068,8.10146,7.9345,8.07363,4003.073700734,0
+UG.US,D,20101227,000000,8.09641,8.10146,8.04387,8.04387,7281.4620655478,0
+UG.US,D,20101228,000000,8.068,8.10146,8.0496,8.068,5688.4128249361,0
+UG.US,D,20101229,000000,8.10413,8.10413,7.98504,7.98504,1948.5750421702,0
+UG.US,D,20101230,000000,8.06284,8.10413,8.06284,8.07458,3394.799467979,0
+UG.US,D,20101231,000000,8.06867,8.06867,8.04387,8.04387,400.62199467655,0
+UG.US,D,20110103,000000,8.04387,8.21732,8.04387,8.21732,2333.4658066893,0
+UG.US,D,20110104,000000,8.21131,8.26757,8.10146,8.18748,14356.320641694,0
+UG.US,D,20110105,000000,8.06123,8.21131,8.04387,8.11939,6073.3035894552,0
+UG.US,D,20110106,000000,8.18748,8.18748,8.10146,8.18748,6440.3656264625,0
+UG.US,D,20110107,000000,8.18748,8.18748,8.09641,8.09641,1043.5049337779,0
+UG.US,D,20110110,000000,8.05455,8.36673,8.05455,8.15943,5600.3179360543,0
+UG.US,D,20110111,000000,8.19853,8.32583,8.18748,8.29703,1400.0794840136,0
+UG.US,D,20110112,000000,8.28568,8.28568,8.09641,8.09641,6360.660726998,0
+UG.US,D,20110113,000000,8.27529,8.36673,8.26156,8.27529,2785.4764865469,0
+UG.US,D,20110114,000000,8.36673,8.36673,8.18748,8.30923,7232.1708777211,0
+UG.US,D,20110118,000000,8.30923,8.30923,8.13389,8.13389,4110.0460658047,0
+UG.US,D,20110119,000000,8.2463,8.30923,8.09641,8.15429,5499.6380630466,0
+UG.US,D,20110120,000000,8.18748,8.30923,8.13122,8.1704,3814.2989388445,0
+UG.US,D,20110121,000000,8.09641,8.21732,8.07858,8.13122,5560.4654863221,0
+UG.US,D,20110124,000000,8.0844,8.15943,8.0844,8.13389,621.90796555809,0
+UG.US,D,20110125,000000,8.07363,8.15943,8.07363,8.15429,1043.5049337779,0
+UG.US,D,20110126,000000,8.27529,8.29093,8.07858,8.17651,10995.081131385,0
+UG.US,D,20110127,000000,8.21732,8.2463,8.10146,8.17651,6277.8095815021,0
+UG.US,D,20110128,000000,8.15943,8.15943,8.10661,8.10661,2437.2919257285,0
+UG.US,D,20110131,000000,8.13389,8.24449,8.13389,8.24449,696.36912163672,0
+UG.US,D,20110201,000000,8.0844,8.2463,8.04387,8.2463,5629.6828990149,0
+UG.US,D,20110202,000000,8.18748,8.18748,8.18748,8.18748,696.36912163672,0
+UG.US,D,20110203,000000,8.2463,8.2463,8.23944,8.2463,520.17934387321,0
+UG.US,D,20110204,000000,8.38857,8.38857,8.2463,8.2463,781.31776448698,0
+UG.US,D,20110207,000000,8.38237,8.38857,8.15943,8.2813,1142.0873094313,0
+UG.US,D,20110208,000000,8.1704,8.82117,8.1704,8.71572,21247.648199337,0
+UG.US,D,20110209,000000,8.19357,8.76988,8.19357,8.56592,21193.113268125,0
+UG.US,D,20110210,000000,8.57842,8.73403,8.41737,8.67653,11417.726848282,0
+UG.US,D,20110211,000000,8.70428,8.70428,8.58375,8.58375,3895.0525869861,0
+UG.US,D,20110214,000000,8.73403,8.73403,8.50881,8.50881,2089.1073649102,0
+UG.US,D,20110215,000000,8.58375,8.72125,8.40592,8.68731,3268.9496267194,0
+UG.US,D,20110216,000000,8.56239,8.62485,8.40077,8.47476,3314.0458198374,0
+UG.US,D,20110217,000000,8.50881,8.61855,8.48201,8.48201,1390.6407459191,0
+UG.US,D,20110218,000000,8.61407,8.70065,8.58995,8.58995,2122.6673225794,0
+UG.US,D,20110222,000000,8.65422,8.73403,8.61855,8.61855,5917.0400365578,0
+UG.US,D,20110223,000000,8.63019,8.73403,8.57221,8.57221,4111.0948144818,0
+UG.US,D,20110224,000000,8.61407,8.61407,8.50881,8.58375,869.41265336873,0
+UG.US,D,20110225,000000,8.61407,8.70428,8.56239,8.57221,2089.1073649102,0
+UG.US,D,20110228,000000,8.70428,8.73403,8.63372,8.73403,892.48512426634,0
+UG.US,D,20110301,000000,8.7286,8.7286,8.65422,8.66938,1454.6144152261,0
+UG.US,D,20110303,000000,8.7286,8.79095,8.7286,8.79095,5242.6946371415,0
+UG.US,D,20110304,000000,8.79095,8.79095,8.62485,8.68196,3659.0841346243,0
+UG.US,D,20110307,000000,8.64706,8.74509,8.47476,8.47476,8511.6442638608,0
+UG.US,D,20110308,000000,8.60159,8.60159,8.32583,8.33193,6831.5488830445,0
+UG.US,D,20110309,000000,8.34843,8.48201,8.33708,8.46962,1216.5484655099,0
+UG.US,D,20110310,000000,8.33708,8.38237,8.33193,8.38237,2569.4342590511,0
+UG.US,D,20110311,000000,8.33193,8.48822,8.33193,8.48822,1426.2982009427,0
+UG.US,D,20110314,000000,8.33708,8.53731,8.15429,8.31362,4721.4665445911,0
+UG.US,D,20110315,000000,8.19853,8.26757,8.18748,8.18748,4079.6323541669,0
+UG.US,D,20110316,000000,8.29703,8.29703,8.10146,8.11253,6779.1114491864,0
+UG.US,D,20110317,000000,8.14494,8.7634,8.14494,8.61674,7029.7623830285,0
+UG.US,D,20110318,000000,8.61855,8.73403,8.30399,8.30399,8886.0475416083,0
+UG.US,D,20110321,000000,8.46962,8.46962,8.13389,8.26156,2076.5223807842,0
+UG.US,D,20110322,000000,8.23944,8.26156,8.12616,8.18748,2592.5067299487,0
+UG.US,D,20110323,000000,8.17651,8.26757,8.17651,8.26757,696.36912163672,0
+UG.US,D,20110324,000000,8.21732,8.70961,8.16373,8.31362,7546.7954808702,0
+UG.US,D,20110325,000000,8.30399,8.67653,8.22743,8.30399,6657.4566026354,0
+UG.US,D,20110328,000000,8.30923,8.41737,8.30399,8.41737,11211.12335888,0
+UG.US,D,20110329,000000,8.43996,8.61407,8.39553,8.49803,13830.897554435,0
+UG.US,D,20110330,000000,8.33708,8.61855,8.33708,8.61407,1832.163939005,0
+UG.US,D,20110331,000000,8.35281,8.67386,8.35281,8.67386,1179.8422618092,0
+UG.US,D,20110401,000000,8.5213,8.54991,8.48822,8.54991,6992.0074306506,0
+UG.US,D,20110404,000000,8.61855,8.61855,8.51595,8.53112,1910.8200897923,0
+UG.US,D,20110405,000000,8.64706,8.70065,8.50347,8.68196,1465.1019019977,0
+UG.US,D,20110406,000000,8.61855,8.70428,8.61855,8.70428,1564.7330263283,0
+UG.US,D,20110407,000000,8.70428,8.70428,8.70428,8.70428,171.99478305485,0
+UG.US,D,20110408,000000,8.63639,8.63639,8.48201,8.48201,4688.955335599,0
+UG.US,D,20110411,000000,8.36673,8.45302,8.33193,8.38237,2535.8743013819,0
+UG.US,D,20110412,000000,8.35806,8.41556,8.33975,8.33975,2393.2444812876,0
+UG.US,D,20110413,000000,8.34843,8.47476,8.27529,8.35367,8622.8116236402,0
+UG.US,D,20110418,000000,8.16373,8.2054,8.16373,8.2054,972.19002373078,0
+UG.US,D,20110419,000000,8.32583,8.32583,8.2463,8.32583,2238.0296770674,0
+UG.US,D,20110420,000000,8.31362,8.61407,8.27529,8.56592,7039.201121123,0
+UG.US,D,20110421,000000,8.61407,8.64706,8.34232,8.34232,7984.1236792475,0
+UG.US,D,20110425,000000,8.34232,8.41737,8.10146,8.10146,17448.031741973,0
+UG.US,D,20110426,000000,8.10661,8.30399,8.10146,8.13122,5042.3836398032,0
+UG.US,D,20110427,000000,8.18748,8.18748,8.13389,8.13389,2522.2405685788,0
+UG.US,D,20110428,000000,8.23267,8.23944,8.18748,8.18748,696.36912163672,0
+UG.US,D,20110429,000000,8.05455,8.18404,8.05455,8.18404,3079.1261161527,0
+UG.US,D,20110502,000000,8.18748,8.25641,8.18748,8.25641,1718.8990818714,0
+UG.US,D,20110503,000000,8.18671,8.18671,8.0455,8.07038,6266.2733460533,0
+UG.US,D,20110504,000000,8.11939,8.21732,8.04387,8.07363,5915.9912878806,0
+UG.US,D,20110505,000000,8.21646,8.21646,8.21055,8.21055,520.17934387321,0
+UG.US,D,20110506,000000,8.08611,8.26156,8.07038,8.19262,3659.0841346243,0
+UG.US,D,20110509,000000,8.26757,8.36673,8.07363,8.07363,14093.084723726,0
+UG.US,D,20110510,000000,8.1704,8.63019,8.1704,8.63019,9320.2294939541,0
+UG.US,D,20110511,000000,8.62295,8.62295,8.474,8.474,5806.9214254556,0
+UG.US,D,20110512,000000,8.44512,8.63639,8.44512,8.56239,3434.6519177112,0
+UG.US,D,20110513,000000,8.54628,8.67481,8.54628,8.62657,4950.0937562128,0
+UG.US,D,20110516,000000,8.77351,8.84874,8.7286,8.82575,20861.708686141,0
+UG.US,D,20110517,000000,8.82766,8.8515,8.82766,8.8515,2789.6714812555,0
+UG.US,D,20110518,000000,8.8515,8.8515,8.79181,8.79181,1800.7014786901,0
+UG.US,D,20110519,000000,8.8515,8.8515,8.79181,8.8515,2261.102147965,0
+UG.US,D,20110520,000000,8.8515,8.90375,8.8515,8.90375,13290.791985696,0
+UG.US,D,20110523,000000,8.87438,8.99367,8.71572,8.71572,7533.1617480671,0
+UG.US,D,20110524,000000,8.79915,8.97985,8.72125,8.97985,18316.395646665,0
+UG.US,D,20110525,000000,8.49803,8.9991,8.49803,8.7634,14858.671258056,0
+UG.US,D,20110526,000000,8.76988,8.82308,8.76988,8.82308,1063.431158644,0
+UG.US,D,20110527,000000,8.92206,8.92206,8.86342,8.87992,4200.2384520407,0
+UG.US,D,20110531,000000,8.88631,8.93951,8.85694,8.87992,3563.6480050024,0
+UG.US,D,20110601,000000,8.89279,9.03953,8.82308,8.8515,3587.7692245771,0
+UG.US,D,20110602,000000,8.87438,8.93398,8.82308,8.93398,2209.713462784,0
+UG.US,D,20110603,000000,8.85694,8.90375,8.85694,8.90375,1191.378497258,0
+UG.US,D,20110606,000000,8.82308,8.8331,8.6998,8.79181,8333.356988743,0
+UG.US,D,20110607,000000,8.90375,8.90375,8.82308,8.82308,7855.1275919563,0
+UG.US,D,20110608,000000,8.82308,8.90375,8.67481,8.79181,6601.8729227457,0
+UG.US,D,20110609,000000,8.75062,8.7634,8.75062,8.75062,851.58392585695,0
+UG.US,D,20110610,000000,8.6935,8.79915,8.65603,8.75605,6202.2996767463,0
+UG.US,D,20110613,000000,8.7634,8.96335,8.66318,8.73403,6988.8611846191,0
+UG.US,D,20110614,000000,8.88631,8.96335,8.66318,8.73403,7157.7097216425,0
+UG.US,D,20110615,000000,8.75062,8.87992,8.65603,8.65603,7801.641409421,0
+UG.US,D,20110616,000000,8.90928,8.90928,8.65603,8.65603,2913.4238251608,0
+UG.US,D,20110617,000000,8.64535,8.64535,8.61674,8.62295,5322.3995366059,0
+UG.US,D,20110620,000000,8.41556,8.62295,8.38074,8.57575,4676.3703514731,0
+UG.US,D,20110621,000000,8.63991,8.63991,8.46867,8.55696,1499.7106083441,0
+UG.US,D,20110622,000000,8.63372,8.66862,8.62295,8.66862,1762.9465263122,0
+UG.US,D,20110623,000000,8.66862,8.70428,8.66862,8.70428,679.5891428021,0
+UG.US,D,20110624,000000,8.63991,8.76988,8.35806,8.73403,4373.2819837728,0
+UG.US,D,20110627,000000,8.73403,8.73403,8.59805,8.61055,2720.4540685627,0
+UG.US,D,20110628,000000,8.61055,8.71572,8.58652,8.70961,1869.9188913829,0
+UG.US,D,20110629,000000,8.6525,8.6525,8.61055,8.61055,2720.4540685627,0
+UG.US,D,20110630,000000,8.56506,8.70961,8.56506,8.58375,934.43507135288,0
+UG.US,D,20110701,000000,8.57575,8.67481,8.38074,8.50347,7444.0181105082,0
+UG.US,D,20110705,000000,8.39382,8.6525,8.39382,8.48822,6725.625266651,0
+UG.US,D,20110706,000000,8.4927,8.56763,8.43911,8.45827,5247.9383805273,0
+UG.US,D,20110708,000000,8.53198,8.53198,8.53198,8.53198,178.28727511783,0
+UG.US,D,20110711,000000,8.67481,8.68635,8.67481,8.68635,934.43507135288,0
+UG.US,D,20110712,000000,8.66862,8.66862,8.66862,8.66862,283.16214283421,0
+UG.US,D,20110713,000000,8.53913,8.63372,8.53913,8.63372,851.58392585695,0
+UG.US,D,20110714,000000,8.66862,8.82308,8.4927,8.49803,8168.7034464283,0
+UG.US,D,20110715,000000,8.53198,8.67481,8.53198,8.67481,2549.508034185,0
+UG.US,D,20110718,000000,8.67481,8.82308,8.67481,8.82308,3564.6967536795,0
+UG.US,D,20110719,000000,8.7286,8.73403,8.53198,8.55258,1258.4984125965,0
+UG.US,D,20110720,000000,8.76988,8.76988,8.76988,8.76988,169.89728570052,0
+UG.US,D,20110721,000000,8.70428,8.70428,8.67481,8.67481,340.84332007821,0
+UG.US,D,20110722,000000,8.67481,8.7286,8.61674,8.64535,10221.104607638,0
+UG.US,D,20110725,000000,8.56325,8.70428,8.53198,8.53198,4958.4837456301,0
+UG.US,D,20110726,000000,8.52845,8.67481,8.50347,8.61674,20848.074953338,0
+UG.US,D,20110727,000000,8.65603,8.68015,8.4927,8.56763,25484.592855079,0
+UG.US,D,20110728,000000,8.49803,8.59805,8.48201,8.58652,4589.3242112685,0
+UG.US,D,20110729,000000,8.44349,8.61674,8.43911,8.61674,1992.6224866111,0
+UG.US,D,20110801,000000,8.45827,8.53913,8.44349,8.44349,4284.1383462138,0
+UG.US,D,20110802,000000,8.46867,8.67481,8.3859,8.3859,6359.6119783209,0
+UG.US,D,20110803,000000,8.63991,8.63991,8.38074,8.46351,2123.7160712566,0
+UG.US,D,20110804,000000,8.57575,8.60426,8.3859,8.43386,1387.4944998876,0
+UG.US,D,20110805,000000,8.29265,8.63991,8.23267,8.54628,12022.854835005,0
+UG.US,D,20110808,000000,8.46351,8.46351,7.35248,7.62203,27813.863667059,0
+UG.US,D,20110809,000000,7.78623,8.19262,7.76297,8.05703,13034.897308468,0
+UG.US,D,20110810,000000,8.06284,8.08611,7.71062,8.08611,3222.8046849241,0
+UG.US,D,20110811,000000,8.17555,8.2216,7.86366,8.09899,4682.6628435361,0
+UG.US,D,20110812,000000,8.06284,8.25222,7.85079,8.12959,12418.233086296,0
+UG.US,D,20110815,000000,7.35248,8.08611,7.35248,7.86366,9343.3019648517,0
+UG.US,D,20110816,000000,8.17555,8.25222,7.91038,8.25222,2031.4261876661,0
+UG.US,D,20110817,000000,8.08106,8.23267,8.08106,8.09899,2209.713462784,0
+UG.US,D,20110818,000000,8.07458,8.08106,8.07458,8.08106,851.58392585695,0
+UG.US,D,20110819,000000,8.08106,8.23944,8.08106,8.14494,945.97130680169,0
+UG.US,D,20110822,000000,8.22743,8.3511,8.08611,8.08611,2039.8161770835,0
+UG.US,D,20110823,000000,8.26156,8.67481,8.12959,8.38074,6763.3802190289,0
+UG.US,D,20110824,000000,8.3345,8.4927,8.3345,8.44349,3760.8127563091,0
+UG.US,D,20110825,000000,8.38074,8.62657,8.12959,8.12959,4080.6811028441,0
+UG.US,D,20110826,000000,8.12959,8.35806,8.12959,8.35806,340.84332007821,0
+UG.US,D,20110829,000000,8.40945,8.82308,8.36941,8.82308,10500.071755763,0
+UG.US,D,20110830,000000,8.66862,8.81574,8.55258,8.55258,7504.8455337837,0
+UG.US,D,20110831,000000,8.55343,8.55343,8.52845,8.52845,1225.9872036044,0
+UG.US,D,20110901,000000,8.59271,8.59271,8.52845,8.52845,2720.4540685627,0
+UG.US,D,20110902,000000,8.66233,8.66233,8.63734,8.66233,918.70384119543,0
+UG.US,D,20110906,000000,8.59805,8.67481,8.59805,8.64535,3659.0841346243,0
+UG.US,D,20110907,000000,8.65603,8.79181,8.63991,8.7634,8397.33065805,0
+UG.US,D,20110908,000000,8.70428,8.79181,8.62657,8.79181,1384.3482538561,0
+UG.US,D,20110909,000000,8.79181,8.79181,8.75605,8.75605,340.84332007821,0
+UG.US,D,20110912,000000,8.6935,8.7634,8.61674,8.64535,1761.8977776351,0
+UG.US,D,20110913,000000,8.75605,8.7634,8.71572,8.75605,2238.0296770674,0
+UG.US,D,20110914,000000,8.60426,8.7634,8.53913,8.6998,1545.8555501393,0
+UG.US,D,20110915,000000,8.7634,8.7634,8.73403,8.75605,934.43507135288,0
+UG.US,D,20110916,000000,8.7634,8.79181,8.55696,8.56763,7412.5556501933,0
+UG.US,D,20110919,000000,8.56325,8.6998,8.53913,8.64535,4119.4848038991,0
+UG.US,D,20110920,000000,8.64535,8.64535,8.64535,8.64535,510.74060577874,0
+UG.US,D,20110921,000000,8.6935,8.6935,8.59805,8.61674,872.55889940022,0
+UG.US,D,20110922,000000,8.53913,8.53913,8.33975,8.46867,8724.5402453251,0
+UG.US,D,20110926,000000,8.39382,8.55696,8.3223,8.3223,1191.378497258,0
+UG.US,D,20110927,000000,8.4927,8.51062,8.3511,8.38074,4853.6088779137,0
+UG.US,D,20110928,000000,8.63991,8.63991,8.52311,8.52311,340.84332007821,0
+UG.US,D,20110929,000000,8.45217,8.45217,8.43911,8.43911,871.51015072306,0
+UG.US,D,20110930,000000,8.43729,8.79458,8.43729,8.77626,1878.3088808002,0
+UG.US,D,20111003,000000,8.6998,8.79181,8.52845,8.52845,7901.2725337516,0
+UG.US,D,20111004,000000,8.52845,8.67481,8.52845,8.62657,1055.0411692267,0
+UG.US,D,20111006,000000,8.52845,8.52845,8.52845,8.52845,340.84332007821,0
+UG.US,D,20111010,000000,8.64535,8.64535,8.52845,8.52845,2789.6714812555,0
+UG.US,D,20111012,000000,8.52845,8.59271,8.52845,8.54628,2806.4514600901,0
+UG.US,D,20111014,000000,8.63991,8.64535,8.55696,8.55696,1358.129536927,0
+UG.US,D,20111017,000000,8.55696,8.56763,8.52845,8.52845,1358.129536927,0
+UG.US,D,20111018,000000,8.58652,8.63372,8.52845,8.52845,3389.5557245932,0
+UG.US,D,20111019,000000,8.53198,8.64535,8.52845,8.56325,8590.3004146481,0
+UG.US,D,20111020,000000,8.63991,8.73403,8.62657,8.73403,4931.2162800239,0
+UG.US,D,20111021,000000,8.71572,8.73403,8.70428,8.73403,1752.4590395406,0
+UG.US,D,20111024,000000,8.67481,8.6935,8.55696,8.6935,1286.8146268799,0
+UG.US,D,20111025,000000,8.56325,8.79181,8.56325,8.70428,4931.2162800239,0
+UG.US,D,20111026,000000,8.77445,8.77445,8.7634,8.7634,340.84332007821,0
+UG.US,D,20111027,000000,8.81574,8.82308,8.63991,8.82308,7123.1010152961,0
+UG.US,D,20111028,000000,8.81574,8.82308,8.64535,8.67481,7901.2725337516,0
+UG.US,D,20111031,000000,8.61407,8.8065,8.53293,8.8065,1901.3813516978,0
+UG.US,D,20111101,000000,8.76988,8.77445,8.3859,8.6525,2600.8967193661,0
+UG.US,D,20111102,000000,8.57575,8.75605,8.57575,8.75605,865.21765866008,0
+UG.US,D,20111103,000000,8.75796,8.82032,8.6998,8.82032,1191.378497258,0
+UG.US,D,20111104,000000,8.97069,8.97069,8.4803,8.90928,3164.074759003,0
+UG.US,D,20111107,000000,8.91567,8.92206,8.87992,8.87992,3620.2804335692,0
+UG.US,D,20111108,000000,8.96335,8.96888,8.91567,8.96888,4035.584909726,0
+UG.US,D,20111109,000000,8.73955,8.83958,8.73955,8.82766,1191.378497258,0
+UG.US,D,20111110,000000,8.74051,8.91567,8.74051,8.7717,3553.1605182307,0
+UG.US,D,20111111,000000,8.82766,8.89279,8.79181,8.85694,2737.2340473973,0
+UG.US,D,20111114,000000,8.90928,8.90928,8.90928,8.90928,510.74060577874,0
+UG.US,D,20111115,000000,8.85694,8.90375,8.8515,8.90375,2533.7768040276,0
+UG.US,D,20111117,000000,8.87438,8.87438,8.87438,8.87438,1002.6037353685,0
+UG.US,D,20111118,000000,8.79181,8.90013,8.77989,8.77989,1063.431158644,0
+UG.US,D,20111121,000000,8.71572,8.87992,8.71572,8.87438,6784.3551925722,0
+UG.US,D,20111122,000000,8.82308,8.82308,8.82308,8.82308,340.84332007821,0
+UG.US,D,20111123,000000,8.70961,8.82308,8.68635,8.82308,5160.8922403227,0
+UG.US,D,20111125,000000,8.82032,8.82032,8.82032,8.82032,169.89728570052,0
+UG.US,D,20111128,000000,8.81022,8.82308,8.70961,8.82308,1994.7199839654,0
+UG.US,D,20111129,000000,8.82308,8.90375,8.70428,8.72125,10202.227131449,0
+UG.US,D,20111130,000000,8.70513,8.82394,8.70513,8.82394,2927.057557964,0
+UG.US,D,20111201,000000,8.6935,8.82308,8.67481,8.67481,9351.691954269,0
+UG.US,D,20111202,000000,8.70961,8.70961,8.67386,8.68559,1358.129536927,0
+UG.US,D,20111205,000000,8.79181,8.79181,8.61674,8.70428,851.58392585695,0
+UG.US,D,20111206,000000,8.79458,8.79458,8.63105,8.6792,3467.1631267033,0
+UG.US,D,20111207,000000,8.61407,8.78819,8.61407,8.78819,2549.508034185,0
+UG.US,D,20111208,000000,8.82032,8.90375,8.76521,8.90375,12031.244824422,0
+UG.US,D,20111209,000000,8.90928,8.97069,8.89184,8.93398,1752.4590395406,0
+UG.US,D,20111212,000000,8.83682,8.90928,8.83682,8.88545,3001.5187140426,0
+UG.US,D,20111213,000000,8.87438,8.91567,8.86885,8.91567,4767.6114863863,0
+UG.US,D,20111214,000000,9.07367,9.23672,8.86885,9.11658,5778.6052111722,0
+UG.US,D,20111215,000000,9.09846,9.22433,9.09846,9.09846,2911.3263278065,0
+UG.US,D,20111216,000000,9.09846,9.09846,8.98175,9.02485,5011.9699281655,0
+UG.US,D,20111219,000000,9.23672,9.23672,8.9643,8.9643,2500.2168463583,0
+UG.US,D,20111220,000000,9.08512,9.18237,8.9643,8.9643,5345.4720075035,0
+UG.US,D,20111221,000000,9.01932,9.14709,8.9643,9.08512,14692.968967064,0
+UG.US,D,20111222,000000,9.09846,9.18237,9.08512,9.08512,1322.4720819035,0
+UG.US,D,20111223,000000,9.20049,9.20049,9.00101,9.14709,14227.324554403,0
+UG.US,D,20111227,000000,9.11658,9.23672,9.06699,9.09846,7407.3119068074,0
+UG.US,D,20111228,000000,9.20049,9.20049,9.00559,9.00559,4795.9277006697,0
+UG.US,D,20111229,000000,9.20716,9.23672,9.04964,9.23672,5835.237639739,0
+UG.US,D,20111230,000000,9.23672,9.23672,9.20621,9.23672,5281.4983381966,0
+UG.US,D,20120103,000000,9.18237,9.21289,9.08034,9.08034,1568.9280210369,0
+UG.US,D,20120104,000000,9.1223,9.39119,9.11658,9.22433,4189.7509652691,0
+UG.US,D,20120105,000000,9.44935,9.44935,9.39119,9.44935,6188.6659439432,0
+UG.US,D,20120106,000000,9.49131,9.79068,9.40549,9.66104,6826.3051396587,0
+UG.US,D,20120109,000000,9.39119,9.61145,9.08512,9.15758,5675.8278408101,0
+UG.US,D,20120110,000000,9.22433,9.30251,9.08034,9.08034,6054.4261132662,0
+UG.US,D,20120111,000000,9.10991,9.27772,9.03219,9.03219,8631.2016130575,0
+UG.US,D,20120112,000000,9.23672,9.30251,9.23672,9.27772,3221.755936247,0
+UG.US,D,20120113,000000,9.17093,9.75259,9.09846,9.09846,12152.899670973,0
+UG.US,D,20120117,000000,9.23672,9.60096,9.23672,9.39882,1295.2046162972,0
+UG.US,D,20120118,000000,9.61145,9.63148,9.44935,9.63148,1342.3983067696,0
+UG.US,D,20120119,000000,9.75259,9.75259,9.44935,9.44935,5953.7462402585,0
+UG.US,D,20120120,000000,9.70203,9.70203,9.70203,9.70203,330.35583330658,0
+UG.US,D,20120123,000000,9.72397,9.72397,9.6925,9.69918,1517.5393358559,0
+UG.US,D,20120124,000000,9.64864,9.64864,9.64864,9.64864,495.00937562128,0
+UG.US,D,20120125,000000,9.6372,9.71539,9.63148,9.71539,1241.7184337619,0
+UG.US,D,20120126,000000,9.70776,9.71539,9.44935,9.44935,1434.68819036,0
+UG.US,D,20120127,000000,9.5285,9.61908,9.51134,9.61908,1106.4298544077,0
+UG.US,D,20120130,000000,9.61908,9.63148,9.61908,9.63148,2597.7504733346,0
+UG.US,D,20120131,000000,9.72397,9.72397,9.64292,9.6925,4708.8815604652,0
+UG.US,D,20120201,000000,9.75259,9.75259,9.51134,9.51134,2864.1326373342,0
+UG.US,D,20120203,000000,9.53994,9.78211,9.53994,9.76302,3411.5794468136,0
+UG.US,D,20120206,000000,9.71539,9.71539,9.51134,9.51134,9233.1833537495,0
+UG.US,D,20120207,000000,9.77646,9.77646,9.51134,9.66104,3003.6162113969,0
+UG.US,D,20120208,000000,9.6925,9.73922,9.51134,9.73922,5117.893544559,0
+UG.US,D,20120209,000000,9.73255,9.77646,9.55901,9.58952,2299.9058490201,0
+UG.US,D,20120210,000000,9.6925,9.73255,9.6925,9.69918,865.21765866008,0
+UG.US,D,20120213,000000,9.61908,9.76974,9.47987,9.48559,12039.63481384,0
+UG.US,D,20120214,000000,9.58952,9.73922,9.49607,9.53994,5668.48660007,0
+UG.US,D,20120215,000000,9.51705,9.60096,9.51705,9.53994,1322.4720819035,0
+UG.US,D,20120216,000000,9.63148,9.66104,9.63148,9.63148,2085.9611188787,0
+UG.US,D,20120217,000000,9.5018,9.65531,9.5018,9.61145,2707.8690844368,0
+UG.US,D,20120221,000000,9.61145,9.66104,9.51705,9.57618,6931.1800073751,0
+UG.US,D,20120222,000000,9.47987,9.65531,9.47987,9.65531,2146.7885421542,0
+UG.US,D,20120223,000000,9.64864,9.64864,9.61908,9.63148,1522.7830792417,0
+UG.US,D,20120224,000000,9.6925,9.6925,9.62481,9.62481,826.41395760502,0
+UG.US,D,20120227,000000,9.66867,9.6782,9.66104,9.6782,990.01875124256,0
+UG.US,D,20120228,000000,9.77646,9.78211,9.75259,9.76302,5779.6539598493,0
+UG.US,D,20120229,000000,9.79837,9.83558,9.69441,9.83558,1688.4853702336,0
+UG.US,D,20120301,000000,9.84318,9.88038,9.81357,9.88038,1760.8490289579,0
+UG.US,D,20120302,000000,10.0015,10.237,9.81357,10.072,5451.3956238971,0
+UG.US,D,20120305,000000,10.1884,10.2226,9.54661,9.54661,3268.9496267194,0
+UG.US,D,20120306,000000,9.58952,9.77646,9.58189,9.6925,2096.4486056503,0
+UG.US,D,20120307,000000,9.8498,9.92704,9.73922,9.92704,2951.1787775387,0
+UG.US,D,20120308,000000,9.78211,9.90327,9.78211,9.84318,1485.0281268638,0
+UG.US,D,20120309,000000,9.75259,10.2856,9.75259,10.0434,8650.0790892465,0
+UG.US,D,20120312,000000,10.133,10.1454,10.0672,10.1454,3075.9798701212,0
+UG.US,D,20120313,000000,10.2856,10.4667,10.1159,10.1225,3456.6756399317,0
+UG.US,D,20120314,000000,10.1759,10.3572,10.1759,10.2961,6614.4579068717,0
+UG.US,D,20120315,000000,10.1846,10.3572,10.0615,10.1111,5733.5090180541,0
+UG.US,D,20120316,000000,10.072,10.2961,10.072,10.2007,1815.3839601704,0
+UG.US,D,20120319,000000,10.237,10.6345,10.072,10.1406,4904.9975630948,0
+UG.US,D,20120320,000000,10.5268,10.6345,10.0797,10.4362,6805.3301661155,0
+UG.US,D,20120321,000000,10.4305,10.5698,10.3218,10.5698,2490.7781082639,0
+UG.US,D,20120322,000000,10.6345,10.6718,10.4191,10.5993,6359.6119783209,0
+UG.US,D,20120323,000000,10.7824,10.7824,10.4229,10.4477,3037.1761690662,0
+UG.US,D,20120326,000000,10.4191,10.4191,10.1759,10.1846,3306.7045790972,0
+UG.US,D,20120327,000000,10.1846,10.4667,10.1846,10.2541,911.36260045528,0
+UG.US,D,20120328,000000,10.2065,11.219,10.2065,10.9817,10752.82018696,0
+UG.US,D,20120329,000000,10.8167,10.8167,10.8167,10.8167,197.16475130678,0
+UG.US,D,20120330,000000,10.749,11.1142,10.749,11.1142,3457.7243886088,0
+UG.US,D,20120402,000000,11.2534,12.0296,10.9912,10.9912,19500.432903182,0
+UG.US,D,20120403,000000,10.9912,11.4432,10.9912,11.219,13637.927797837,0
+UG.US,D,20120404,000000,11.2,11.2,11.2,11.2,495.00937562128,0
+UG.US,D,20120405,000000,11.1457,11.1762,10.7872,11.0541,4234.8471583871,0
+UG.US,D,20120409,000000,11.1332,11.1332,10.9331,11.0665,2113.2285844849,0
+UG.US,D,20120411,000000,11.1151,11.1151,11.0131,11.0904,1813.2864628161,0
+UG.US,D,20120412,000000,11.016,11.1457,10.9035,10.9035,2307.2470897602,0
+UG.US,D,20120413,000000,10.9331,11.1457,10.9331,11.1276,1008.8962274315,0
+UG.US,D,20120416,000000,11.1457,11.2048,10.8129,11.1276,9225.8421130093,0
+UG.US,D,20120417,000000,11.2067,11.2067,11.0207,11.0207,6801.1351714068,0
+UG.US,D,20120418,000000,11.1924,11.2048,10.9331,10.9331,5391.6169492987,0
+UG.US,D,20120419,000000,10.9998,11.1924,10.9998,11.0723,2063.9373966582,0
+UG.US,D,20120420,000000,11.1638,11.1638,10.9387,10.9387,1650.7304178557,0
+UG.US,D,20120423,000000,11.0227,11.1762,11.0227,11.1151,4414.1831821821,0
+UG.US,D,20120424,000000,11.097,11.1571,11.0837,11.0837,5682.1203328731,0
+UG.US,D,20120425,000000,11.1638,11.2048,11.1571,11.1762,2726.7465606257,0
+UG.US,D,20120426,000000,11.1638,11.447,11.0837,11.2477,11008.714864188,0
+UG.US,D,20120430,000000,11.4651,11.774,11.4651,11.6434,6187.617195266,0
+UG.US,D,20120501,000000,11.7197,11.7359,11.5204,11.6587,3358.0932642783,0
+UG.US,D,20120502,000000,11.7683,11.7683,11.6902,11.6902,857.87641791993,0
+UG.US,D,20120503,000000,11.774,11.7807,11.7254,11.7807,4669.0291107329,0
+UG.US,D,20120504,000000,11.7816,11.9333,11.509,11.9333,1155.7210422344,0
+UG.US,D,20120507,000000,11.9333,11.9333,11.7435,11.8417,3161.9772616487,0
+UG.US,D,20120508,000000,11.8656,11.8656,11.1276,11.1276,6207.5434201321,0
+UG.US,D,20120509,000000,11.1571,11.5586,11.1571,11.5395,3830.0301690019,0
+UG.US,D,20120510,000000,11.3488,11.3488,11.1447,11.2067,2193.9822326265,0
+UG.US,D,20120511,000000,10.9349,10.9349,10.9349,10.9349,3759.764007632,0
+UG.US,D,20120514,000000,11.26,11.3573,11.2124,11.2668,7783.8126819092,0
+UG.US,D,20120515,000000,11.7921,13.6591,11.6472,13.314,220614.77172816,0
+UG.US,D,20120516,000000,12.8705,13.3197,12.4548,12.5064,44818.274718592,0
+UG.US,D,20120517,000000,12.6227,12.6894,12.4158,12.5922,10157.130938331,0
+UG.US,D,20120518,000000,12.5817,12.9115,12.4405,12.4558,5930.6737693609,0
+UG.US,D,20120521,000000,12.4548,12.6894,12.4481,12.4481,19102.957154537,0
+UG.US,D,20120522,000000,12.4481,12.6722,12.4481,12.6722,6891.3275576429,0
+UG.US,D,20120523,000000,12.6961,12.8295,12.4797,12.7333,4824.2439149532,0
+UG.US,D,20120524,000000,12.8114,13.4351,12.6885,12.9163,15993.417326747,0
+UG.US,D,20120525,000000,12.8667,12.8667,12.4797,12.8363,2971.1050024049,0
+UG.US,D,20120529,000000,12.6141,13.1767,12.5711,12.9602,6365.9044703839,0
+UG.US,D,20120530,000000,12.9602,13.3931,12.842,13.3931,5785.9464519123,0
+UG.US,D,20120531,000000,13.3559,13.7383,12.904,13.4351,37596.591327643,0
+UG.US,D,20120601,000000,13.0088,13.7383,13.0088,13.7088,6264.175848699,0
+UG.US,D,20120604,000000,13.5266,14.7709,13.3053,14.5907,15633.69653048,0
+UG.US,D,20120605,000000,14.564,14.564,13.4675,14.2312,12815.708834941,0
+UG.US,D,20120606,000000,14.0663,14.3237,13.5857,13.5857,12888.072493665,0
+UG.US,D,20120607,000000,13.8555,13.8555,12.0525,12.8295,24046.758418687,0
+UG.US,D,20120608,000000,12.6388,12.985,12.6388,12.8667,9289.8157823163,0
+UG.US,D,20120611,000000,12.8,12.8,12.0525,12.0591,9314.9857505683,0
+UG.US,D,20120612,000000,12.5159,12.5159,12.1393,12.2546,6606.0679174543,0
+UG.US,D,20120613,000000,12.1507,12.4654,12.0591,12.349,4795.9277006697,0
+UG.US,D,20120614,000000,12.4654,12.4654,12.1831,12.1831,326.16083859792,0
+UG.US,D,20120615,000000,12.1831,12.472,12.163,12.472,8598.6904040654,0
+UG.US,D,20120618,000000,12.207,12.4654,12.1926,12.3681,8184.4346765858,0
+UG.US,D,20120619,000000,12.4091,12.4596,12.2126,12.349,4611.3479334889,0
+UG.US,D,20120620,000000,12.1755,12.3423,12.0467,12.1755,9126.2109886788,0
+UG.US,D,20120621,000000,12.1755,12.349,12.1755,12.3423,14173.838371868,0
+UG.US,D,20120622,000000,12.2518,13.1938,12.1755,13.1633,28659.155100853,0
+UG.US,D,20120625,000000,13.0279,13.0279,12.2756,12.3051,5235.3533964013,0
+UG.US,D,20120626,000000,12.3985,12.3985,10.9893,11.6758,16549.254125644,0
+UG.US,D,20120627,000000,11.4288,12.0029,11.4288,11.9771,4307.2108171114,0
+UG.US,D,20120628,000000,11.9285,12.1154,11.9285,12.1154,1288.9121242342,0
+UG.US,D,20120629,000000,11.8751,12.1831,11.2439,11.4346,14503.145456497,0
+UG.US,D,20120702,000000,11.5099,11.7312,10.9712,11.6205,14777.917609914,0
+UG.US,D,20120703,000000,11.4728,11.4728,11.0207,11.1762,11627.476583714,0
+UG.US,D,20120705,000000,11.1762,11.3364,11.1762,11.3364,2107.9848410991,0
+UG.US,D,20120706,000000,11.3488,11.3488,11.1819,11.3364,2569.4342590511,0
+UG.US,D,20120709,000000,11.1762,11.3488,11.1762,11.3231,1906.6250950837,0
+UG.US,D,20120710,000000,11.1762,11.3488,11.1762,11.1886,6180.2759545259,0
+UG.US,D,20120711,000000,11.2381,11.5586,11.2381,11.262,13198.502102106,0
+UG.US,D,20120712,000000,11.2553,11.4155,11.1447,11.4155,11734.448948785,0
+UG.US,D,20120713,000000,11.2868,11.7063,11.016,11.016,17903.188667862,0
+UG.US,D,20120716,000000,10.8119,11.1886,10.8119,11.1324,19274.951937592,0
+UG.US,D,20120717,000000,11.22,11.22,10.9807,11.0647,4633.3716557094,0
+UG.US,D,20120718,000000,11.0951,11.2363,11.0122,11.0122,3885.6138488916,0
+UG.US,D,20120719,000000,11.0207,11.0522,10.9893,11.0522,972.19002373078,0
+UG.US,D,20120720,000000,11.1142,11.1142,10.8167,10.8481,4956.3862482758,0
+UG.US,D,20120723,000000,10.8167,11.1142,10.8167,11.1142,5665.3403540385,0
+UG.US,D,20120724,000000,11.0341,11.2801,10.8062,11.2305,7417.7993935791,0
+UG.US,D,20120725,000000,11.2553,11.2925,11.1085,11.118,18697.091416475,0
+UG.US,D,20120726,000000,11.0894,11.0894,10.8062,11.0818,1812.2377141389,0
+UG.US,D,20120727,000000,10.8119,11.0818,10.8119,10.9283,6553.6304835962,0
+UG.US,D,20120730,000000,10.8863,11.2696,10.8062,10.8415,10120.42473463,0
+UG.US,D,20120731,000000,10.8119,11.0894,10.8081,10.8625,10788.477641983,0
+UG.US,D,20120801,000000,10.8415,10.8415,10.3428,10.7814,15350.534387646,0
+UG.US,D,20120802,000000,10.5707,10.6518,10.36,10.36,9581.3679145679,0
+UG.US,D,20120803,000000,10.646,10.6518,10.4963,10.4963,5514.3205445269,0
+UG.US,D,20120806,000000,10.4963,11.077,10.4172,10.4353,12716.07771061,0
+UG.US,D,20120807,000000,10.4916,10.7623,10.4343,10.7414,5218.5734175667,0
+UG.US,D,20120808,000000,11.1142,11.1142,10.7061,10.7061,4507.5218144497,0
+UG.US,D,20120809,000000,10.8863,10.9606,10.8863,10.9283,6165.5934730456,0
+UG.US,D,20120810,000000,10.871,11.7197,10.8625,11.7197,17163.820850462,0
+UG.US,D,20120813,000000,11.0951,11.6377,11.0951,11.262,4824.2439149532,0
+UG.US,D,20120814,000000,11.262,11.5681,11.262,11.262,2551.6055315394,0
+UG.US,D,20120815,000000,11.1142,11.3297,11.1142,11.3297,649.17543116435,0
+UG.US,D,20120816,000000,11.426,12.0029,11.3307,11.9152,7578.2579411851,0
+UG.US,D,20120817,000000,11.3297,11.3297,11.1457,11.1457,1564.7330263283,0
+UG.US,D,20120820,000000,11.2925,11.9285,11.2925,11.7312,9071.6760574663,0
+UG.US,D,20120821,000000,11.7312,12.0029,11.4842,11.8913,4460.3281239773,0
+UG.US,D,20120822,000000,12.0029,12.0086,11.4909,11.4909,3725.1553012856,0
+UG.US,D,20120823,000000,11.7607,11.9466,11.7607,11.9466,2536.9230500591,0
+UG.US,D,20120824,000000,11.7807,11.8847,11.5776,11.858,9151.3809569307,0
+UG.US,D,20120827,000000,11.8789,11.8789,11.5823,11.8751,2216.005954847,0
+UG.US,D,20120828,000000,11.8541,11.8847,11.8541,11.8847,4257.9196292848,0
+UG.US,D,20120829,000000,11.9771,12.0029,11.9466,12.0029,6277.8095815021,0
+UG.US,D,20120830,000000,12.0029,12.166,11.8541,12.166,10569.289168456,0
+UG.US,D,20120831,000000,12.1011,12.349,11.6119,12.349,3935.9537853955,0
+UG.US,D,20120904,000000,12.3567,12.3567,11.6271,11.8303,6642.7741211551,0
+UG.US,D,20120905,000000,11.8417,12.0276,11.5823,11.9361,5737.7040127628,0
+UG.US,D,20120906,000000,11.9676,12.0744,11.6119,12.0467,2432.0481823427,0
+UG.US,D,20120907,000000,12.0525,12.0525,11.6396,12.0324,4945.8987615042,0
+UG.US,D,20120910,000000,11.8589,12.3328,11.8589,11.9524,5056.0173726063,0
+UG.US,D,20120911,000000,12.1011,12.3356,11.9409,12.0286,3878.2726081515,0
+UG.US,D,20120912,000000,11.9781,11.9781,11.9781,11.9781,169.89728570052,0
+UG.US,D,20120913,000000,12.0706,12.0706,11.9771,12.0276,2186.6409918864,0
+UG.US,D,20120914,000000,11.7921,11.7921,11.4222,11.5776,6396.3181820216,0
+UG.US,D,20120917,000000,11.5709,11.5709,11.2744,11.2744,4209.6771901352,0
+UG.US,D,20120918,000000,11.2134,11.2134,11.2134,11.2134,486.61938620397,0
+UG.US,D,20120919,000000,11.2506,11.7579,11.1762,11.3078,9918.0162399374,0
+UG.US,D,20120920,000000,11.3916,11.6271,11.1933,11.6271,7854.0788432792,0
+UG.US,D,20120921,000000,11.3163,11.7807,11.3058,11.3916,4767.6114863863,0
+UG.US,D,20120924,000000,11.3955,11.3955,11.3955,11.3955,242.26094442482,0
+UG.US,D,20120925,000000,11.8369,11.8541,11.4222,11.4222,2678.5041214762,0
+UG.US,D,20120926,000000,11.3231,11.9524,11.3231,11.8255,3723.0578039312,0
+UG.US,D,20120927,000000,11.7063,11.7921,11.7063,11.7359,1458.8094099348,0
+UG.US,D,20120928,000000,11.6863,11.7312,11.6081,11.6691,4640.7128964495,0
+UG.US,D,20121001,000000,11.4956,11.9152,11.4956,11.8847,4340.7707747807,0
+UG.US,D,20121002,000000,11.9066,11.9152,11.5509,11.7921,2132.1060606739,0
+UG.US,D,20121003,000000,11.8369,11.8369,11.4909,11.7197,3402.1407087191,0
+UG.US,D,20121004,000000,11.7579,11.7579,11.4909,11.4909,1458.8094099348,0
+UG.US,D,20121005,000000,11.9066,11.9771,11.6758,11.8465,5297.229568354,0
+UG.US,D,20121008,000000,11.7312,11.9723,11.5452,11.5452,6406.8056687932,0
+UG.US,D,20121009,000000,11.5204,11.6377,11.2381,11.5023,3517.5030632072,0
+UG.US,D,20121010,000000,11.343,11.4956,11.3297,11.3297,3659.0841346243,0
+UG.US,D,20121011,000000,11.3307,11.4784,11.1953,11.2744,4601.9091953945,0
+UG.US,D,20121012,000000,11.3488,11.3526,11.0207,11.0207,11554.064176313,0
+UG.US,D,20121015,000000,11.1266,11.262,11.0207,11.2381,3101.1498383732,0
+UG.US,D,20121016,000000,11.2381,11.3611,11.2381,11.2381,1360.2270342814,0
+UG.US,D,20121017,000000,11.118,11.3545,11.118,11.3545,2591.4579812716,0
+UG.US,D,20121018,000000,11.3916,11.3916,11.1886,11.3916,906.11885706946,0
+UG.US,D,20121022,000000,11.1266,11.4766,11.016,11.118,8761.2464490258,0
+UG.US,D,20121023,000000,11.0207,11.4222,11.0207,11.057,3719.9115578998,0
+UG.US,D,20121024,000000,11.0647,11.3231,10.4963,10.5583,24196.729479522,0
+UG.US,D,20121025,000000,10.8472,10.8472,10.5945,10.6518,2847.3526584995,0
+UG.US,D,20121026,000000,10.8062,10.8672,10.6202,10.6307,5489.150576275,0
+UG.US,D,20121031,000000,10.6823,10.9102,10.6823,10.8863,1003.6524840457,0
+UG.US,D,20121101,000000,10.9788,11.2305,10.9788,11.0647,2876.7176214601,0
+UG.US,D,20121102,000000,11.1266,11.262,11.0647,11.262,1800.7014786901,0
+UG.US,D,20121105,000000,11.5347,11.5395,11.4222,11.4222,8367.9656950894,0
+UG.US,D,20121106,000000,11.4784,11.4784,11.3231,11.3297,1113.7710951479,0
+UG.US,D,20121107,000000,11.2868,11.2868,11.0522,11.0989,6586.1416925882,0
+UG.US,D,20121108,000000,11.2067,11.2067,10.8348,10.8348,5831.0426450303,0
+UG.US,D,20121109,000000,10.8415,10.9645,10.8415,10.9645,1572.0742670684,0
+UG.US,D,20121112,000000,10.9893,10.9893,10.8977,10.9226,1739.8740554146,0
+UG.US,D,20121113,000000,10.8625,10.8844,10.3723,10.8844,7814.226393547,0
+UG.US,D,20121114,000000,10.8863,10.8977,10.6202,10.6202,4686.8578382447,0
+UG.US,D,20121115,000000,10.6518,10.7014,10.6202,10.6307,3335.0207933807,0
+UG.US,D,20121116,000000,10.7681,10.8062,10.6823,10.7385,1943.3312987844,0
+UG.US,D,20121119,000000,10.6823,11.0713,10.6823,11.0408,3943.2950261356,0
+UG.US,D,20121120,000000,10.9645,11.0207,10.9645,11.0207,1356.0320395727,0
+UG.US,D,20121121,000000,10.9283,10.9283,10.8119,10.8167,2914.472573838,0
+UG.US,D,20121123,000000,10.6298,11.0026,10.6298,11.0026,679.5891428021,0
+UG.US,D,20121126,000000,10.872,10.8977,10.7623,10.8672,7406.2631581303,0
+UG.US,D,20121127,000000,10.8415,10.8415,10.6518,10.7233,3691.5953436163,0
+UG.US,D,20121129,000000,10.9283,11.1495,10.832,11.1142,10239.982083827,0
+UG.US,D,20121130,000000,11.2439,11.2439,11.1085,11.2439,736.22157136894,0
+UG.US,D,20121203,000000,11.2506,11.2677,11.1142,11.2305,1617.1704601865,0
+UG.US,D,20121204,000000,11.2696,11.2696,11.1447,11.1447,1295.2046162972,0
+UG.US,D,20121205,000000,11.1695,11.2134,10.995,11.1142,3323.4845579319,0
+UG.US,D,20121206,000000,11.0951,11.4222,11.0951,11.4222,8698.321528396,0
+UG.US,D,20121207,000000,11.7312,11.8847,11.4728,11.5586,3208.1222034439,0
+UG.US,D,20121210,000000,11.5776,11.8789,11.5776,11.7302,2847.3526584995,0
+UG.US,D,20121211,000000,11.7579,11.8847,11.7006,11.8675,5254.2308725903,0
+UG.US,D,20121212,000000,11.7006,12.3119,11.7006,12.0133,13469.079260814,0
+UG.US,D,20121213,000000,11.8675,12.1821,11.5452,11.5452,9390.4956553241,0
+UG.US,D,20121214,000000,11.8236,11.8236,11.7006,11.7006,1371.7632697302,0
+UG.US,D,20121217,000000,11.4288,11.6377,11.4222,11.5156,3069.6873780582,0
+UG.US,D,20121218,000000,11.4651,12.1888,11.4651,11.8847,4937.5087720868,0
+UG.US,D,20121219,000000,11.8847,12.2813,11.6691,11.7921,3259.5108886249,0
+UG.US,D,20121220,000000,12.1774,12.1774,11.5042,11.5586,2599.8479706889,0
+UG.US,D,20121221,000000,12.1574,12.163,11.4909,11.5642,7350.6794782406,0
+UG.US,D,20121224,000000,12.0839,12.1507,11.6271,12.1507,6833.6463803989,0
+UG.US,D,20121226,000000,12.2126,12.2813,12.1078,12.2126,3963.2212510017,0
+UG.US,D,20121227,000000,12.1011,12.2441,12.1011,12.1078,1777.6290077925,0
+UG.US,D,20121228,000000,11.7254,12.2813,11.7254,11.775,1134.7460686912,0
+UG.US,D,20121231,000000,11.7921,12.2527,11.6825,12.1459,7941.1249834838,0
+UG.US,D,20130102,000000,12.2546,12.349,11.8494,12.349,15881.20121829,0
+UG.US,D,20130103,000000,12.3366,12.534,12.3366,12.4053,6595.5804306827,0
+UG.US,D,20130104,000000,12.6207,12.6207,12.4053,12.6207,7410.4581528389,0
+UG.US,D,20130107,000000,12.6513,12.6751,12.6513,12.6513,1643.3891771156,0
+UG.US,D,20130108,000000,12.7648,13.1213,12.7648,13.0594,11860.298790045,0
+UG.US,D,20130109,000000,12.8114,13.065,12.8114,13.065,3831.0789176791,0
+UG.US,D,20130111,000000,12.719,12.7333,12.719,12.72,972.19002373078,0
+UG.US,D,20130114,000000,12.9669,12.9669,12.6885,12.8114,5732.460269377,0
+UG.US,D,20130115,000000,12.5711,12.8248,12.4654,12.5407,8943.7287188523,0
+UG.US,D,20130116,000000,12.3643,12.4797,12.3643,12.3643,419.49947086549,0
+UG.US,D,20130117,000000,12.4844,12.6265,12.0649,12.6017,649.17543116435,0
+UG.US,D,20130118,000000,12.5711,12.5711,12.4558,12.4558,2265.2971426737,0
+UG.US,D,20130122,000000,12.6141,12.6465,12.2518,12.534,5598.2204387,0
+UG.US,D,20130123,000000,12.596,12.6265,12.2699,12.286,2102.7410977133,0
+UG.US,D,20130124,000000,12.2813,12.4996,12.2813,12.4996,1293.1071189429,0
+UG.US,D,20130125,000000,12.6265,12.9669,12.4158,12.4158,5354.910745598,0
+UG.US,D,20130128,000000,12.6322,13.0775,12.4158,12.7437,3921.2713039152,0
+UG.US,D,20130129,000000,12.9526,13.1213,12.5225,13.1213,11265.658290093,0
+UG.US,D,20130130,000000,13.065,13.5714,13.065,13.5714,14171.740874514,0
+UG.US,D,20130131,000000,13.374,13.6077,13.374,13.3865,4008.3174441198,0
+UG.US,D,20130201,000000,14.0462,14.0462,13.3865,13.5533,5764.971478369,0
+UG.US,D,20130204,000000,13.4675,13.5533,13.4675,13.5228,2035.6211823748,0
+UG.US,D,20130205,000000,13.6639,14.0425,13.6457,14.01,3797.5189600099,0
+UG.US,D,20130206,000000,13.6162,13.887,13.6162,13.7126,1846.8464204853,0
+UG.US,D,20130207,000000,13.744,14.0462,13.744,13.8927,3885.6138488916,0
+UG.US,D,20130208,000000,13.8975,14.0462,13.8975,13.9909,5208.0859307951,0
+UG.US,D,20130211,000000,13.9232,13.9232,13.3053,13.3969,9290.8645309935,0
+UG.US,D,20130212,000000,13.3616,13.4846,13.2368,13.4846,2322.9783199177,0
+UG.US,D,20130213,000000,13.4789,13.4789,12.9478,13.0823,2217.0547035241,0
+UG.US,D,20130214,000000,13.0594,13.6324,12.5025,12.5072,10608.092869511,0
+UG.US,D,20130215,000000,12.5072,12.6265,12.5072,12.5741,1214.4509681556,0
+UG.US,D,20130219,000000,12.6703,13.292,12.534,13.292,1561.5867802968,0
+UG.US,D,20130220,000000,12.8363,12.9221,12.7027,12.8181,3238.5359150816,0
+UG.US,D,20130221,000000,12.6637,13.4512,12.6637,12.842,7372.703200461,0
+UG.US,D,20130222,000000,12.8667,12.8735,12.6637,12.6961,2803.3052140587,0
+UG.US,D,20130225,000000,12.7266,12.7437,11.8112,11.9771,17961.918593783,0
+UG.US,D,20130226,000000,12.0334,12.286,12.0334,12.0763,2011.4999628,0
+UG.US,D,20130227,000000,12.163,12.163,12.1011,12.1011,1458.8094099348,0
+UG.US,D,20130228,000000,12.1011,12.3366,12.1011,12.2108,11404.093115478,0
+UG.US,D,20130301,000000,12.3119,13.0975,11.8675,13.0975,5254.2308725903,0
+UG.US,D,20130304,000000,13.0155,13.0909,12.2184,12.6637,4451.93813456,0
+UG.US,D,20130305,000000,13.0708,13.8975,12.7266,13.4846,2895.5950976491,0
+UG.US,D,20130306,000000,13.3969,13.887,12.3681,12.5025,15001.30107815,0
+UG.US,D,20130307,000000,12.8,12.8,12.163,12.3356,15062.128501426,0
+UG.US,D,20130308,000000,12.349,12.801,12.286,12.7027,5254.2308725903,0
+UG.US,D,20130311,000000,12.8667,12.8667,12.0706,12.1888,9496.4192717176,0
+UG.US,D,20130312,000000,12.5025,13.0079,12.5025,12.6579,9820.4826129612,0
+UG.US,D,20130313,000000,12.861,12.9478,12.2012,12.2518,10039.671086488,0
+UG.US,D,20130314,000000,12.842,12.842,11.7674,12.1192,4854.6576265909,0
+UG.US,D,20130315,000000,12.0953,12.163,11.7312,11.9466,4356.5020049381,0
+UG.US,D,20130318,000000,12.04,12.4596,11.7006,11.8055,10029.183599717,0
+UG.US,D,20130319,000000,11.7807,11.9838,11.6081,11.6329,19256.074461403,0
+UG.US,D,20130320,000000,11.8913,11.8913,11.4241,11.6434,20671.885175574,0
+UG.US,D,20130321,000000,12.842,12.842,11.4728,12.2184,11136.662202802,0
+UG.US,D,20130322,000000,12.7571,12.7571,11.5471,11.8532,16860.732482761,0
+UG.US,D,20130325,000000,11.898,11.9132,11.7312,11.898,5670.5840974243,0
+UG.US,D,20130326,000000,11.9285,12.04,11.8598,11.8675,5345.4720075035,0
+UG.US,D,20130327,000000,11.7312,12.04,11.7312,11.9466,4770.7577324178,0
+UG.US,D,20130328,000000,12.04,12.04,11.9771,11.9771,12255.677041335,0
+UG.US,D,20130401,000000,12.3185,12.349,12.1078,12.3185,4257.9196292848,0
+UG.US,D,20130402,000000,12.43,12.9602,12.43,12.8496,9715.6077452448,0
+UG.US,D,20130403,000000,12.842,12.9983,12.842,12.8496,5906.5525497861,0
+UG.US,D,20130404,000000,12.349,13.1137,12.349,13.0041,6012.4761661797,0
+UG.US,D,20130405,000000,12.8563,13.3244,12.8563,13.0461,12061.65853606,0
+UG.US,D,20130408,000000,13.3636,13.4293,12.9736,13.2549,10591.312890677,0
+UG.US,D,20130409,000000,13.1137,13.4408,13.1137,13.4351,5434.6156450625,0
+UG.US,D,20130410,000000,12.9669,13.4236,12.9669,13.3483,6555.7279809505,0
+UG.US,D,20130411,000000,13.4094,13.8927,13.1556,13.8927,14470.634247505,0
+UG.US,D,20130412,000000,13.7088,13.8927,13.7088,13.8374,4038.7311557575,0
+UG.US,D,20130415,000000,13.8308,14.0462,13.5895,13.9909,10348.003197575,0
+UG.US,D,20130416,000000,13.9232,14.0462,13.8927,13.8927,5385.3244572358,0
+UG.US,D,20130417,000000,13.8679,13.9176,13.7392,13.8679,6400.5131767303,0
+UG.US,D,20130418,000000,13.5857,13.6077,13.1824,13.5457,1636.0479363754,0
+UG.US,D,20130419,000000,13.6457,13.6457,13.2758,13.3788,3600.3542087031,0
+UG.US,D,20130422,000000,13.3788,13.4408,13.3359,13.3359,4110.0460658047,0
+UG.US,D,20130423,000000,13.3178,14.0158,13.3178,13.9853,7664.2553327125,0
+UG.US,D,20130424,000000,13.682,13.9776,13.5266,13.8794,10039.671086488,0
+UG.US,D,20130425,000000,13.7621,13.9033,13.2816,13.7249,3636.0116637267,0
+UG.US,D,20130426,000000,13.8422,13.8422,13.5857,13.5857,4333.4295340405,0
+UG.US,D,20130429,000000,13.8308,13.8374,13.5161,13.8374,721.53908988865,0
+UG.US,D,20130430,000000,13.6763,13.8374,13.4675,13.8193,2951.1787775387,0
+UG.US,D,20130501,000000,13.8737,14.0462,13.5857,13.5914,11434.506827116,0
+UG.US,D,20130502,000000,13.5857,13.8012,13.5857,13.5857,1738.8253067375,0
+UG.US,D,20130503,000000,13.9176,13.9232,13.6268,13.9232,3151.489774877,0
+UG.US,D,20130506,000000,13.9433,13.9433,13.6515,13.8555,9878.1637902052,0
+UG.US,D,20130507,000000,13.7088,13.8975,13.7088,13.8613,1295.2046162972,0
+UG.US,D,20130508,000000,13.887,14.2007,13.6268,14.2007,13401.959345475,0
+UG.US,D,20130509,000000,14.2007,14.6327,14.2007,14.6327,11281.38952025,0
+UG.US,D,20130510,000000,14.708,15.0884,13.7697,14.8177,3497.576838341,0
+UG.US,D,20130513,000000,14.8177,14.8177,14.6966,14.6994,1943.3312987844,0
+UG.US,D,20130514,000000,14.7251,15.0599,14.4792,14.6508,7220.6346422723,0
+UG.US,D,20130515,000000,15.0655,15.468,14.5774,15.4365,12497.93798576,0
+UG.US,D,20130516,000000,15.4222,15.4365,15.1467,15.4365,1789.1652432413,0
+UG.US,D,20130517,000000,15.4365,16.0353,15.3745,15.9237,9446.0793352137,0
+UG.US,D,20130520,000000,16.0229,16.4357,15.9361,16.3567,9394.6906500327,0
+UG.US,D,20130521,000000,16.2394,17.6592,15.9104,16.3929,25635.61266459,0
+UG.US,D,20130522,000000,16.4663,16.4663,15.6233,16.0439,9860.3350626934,0
+UG.US,D,20130523,000000,15.8065,16.3738,15.8065,15.918,9650.5853272607,0
+UG.US,D,20130524,000000,16.1773,16.6704,15.8618,16.3662,9279.3282955447,0
+UG.US,D,20130528,000000,16.5521,16.964,16.5006,16.6017,5927.5275233294,0
+UG.US,D,20130529,000000,16.6885,16.8705,15.8341,16.3175,8171.8496924598,0
+UG.US,D,20130530,000000,16.0353,16.3433,16.0353,16.3242,1775.5315104382,0
+UG.US,D,20130531,000000,16.1859,16.3328,16.1859,16.2184,1516.4905871788,0
+UG.US,D,20130603,000000,16.1669,16.3433,16.0296,16.1297,3551.0630208764,0
+UG.US,D,20130604,000000,16.0296,16.412,15.7206,15.9667,7965.2462030585,0
+UG.US,D,20130605,000000,15.8532,15.9762,15.776,15.8646,2243.2734204532,0
+UG.US,D,20130606,000000,16.0296,16.2804,15.7206,15.7206,7184.9771872487,0
+UG.US,D,20130607,000000,15.8799,16.0296,15.7206,15.7206,5564.6604810308,0
+UG.US,D,20130610,000000,15.9352,16.1726,15.7445,15.8799,3143.0997854597,0
+UG.US,D,20130611,000000,15.9046,16.3366,15.9046,16.0915,1907.6738437608,0
+UG.US,D,20130612,000000,15.9981,16.1106,15.7274,16.0296,3181.9034865148,0
+UG.US,D,20130613,000000,16.1421,16.1478,15.7597,15.8399,2544.2642907992,0
+UG.US,D,20130614,000000,15.9723,16.1421,15.7274,16.0353,2876.7176214601,0
+UG.US,D,20130617,000000,16.2308,16.2432,15.9838,16.1669,4612.3966821661,0
+UG.US,D,20130618,000000,16.2231,16.3061,15.8084,15.8399,2544.2642907992,0
+UG.US,D,20130619,000000,15.7206,15.8341,15.6834,15.8341,2445.6819151458,0
+UG.US,D,20130620,000000,15.6834,15.9533,15.0846,15.6129,6047.0848725261,0
+UG.US,D,20130621,000000,15.1686,15.8341,15.1686,15.8341,3057.1023939323,0
+UG.US,D,20130624,000000,15.4394,15.5261,14.7414,15.0846,15082.054726292,0
+UG.US,D,20130625,000000,15.0846,15.8646,14.9664,15.8646,6503.2905470923,0
+UG.US,D,20130626,000000,16.0296,16.0296,15.1151,16.0286,2833.7189256964,0
+UG.US,D,20130627,000000,15.1619,15.8646,15.139,15.5023,3023.542436263,0
+UG.US,D,20130628,000000,15.7445,15.8809,15.5967,15.631,3693.6928409707,0
+UG.US,D,20130701,000000,15.343,15.713,15.3192,15.4003,11618.03784562,0
+UG.US,D,20130702,000000,15.4394,15.57,15.1543,15.2811,1493.4181162812,0
+UG.US,D,20130705,000000,15.4756,15.7083,15.2114,15.2114,4643.859142481,0
+UG.US,D,20130708,000000,15.1314,15.6958,14.9855,15.077,11696.693996407,0
+UG.US,D,20130709,000000,15.0808,15.2248,14.9607,14.9607,4782.2939678666,0
+UG.US,D,20130710,000000,15.0808,15.2248,15.016,15.2248,1799.652730013,0
+UG.US,D,20130711,000000,15.2248,15.713,15.1991,15.59,11605.452861494,0
+UG.US,D,20130712,000000,15.3688,15.8799,15.3373,15.8465,2704.7228384053,0
+UG.US,D,20130715,000000,15.6587,16.1297,15.6587,15.7597,636.59044703839,0
+UG.US,D,20130716,000000,15.8589,16.0677,15.672,16.0095,713.14910047134,0
+UG.US,D,20130717,000000,16.0915,16.8973,15.6768,16.5711,4664.8341160243,0
+UG.US,D,20130718,000000,16.6017,16.6523,15.7025,16.6523,2289.4183622484,0
+UG.US,D,20130719,000000,16.3433,16.5884,16.2613,16.369,6316.6132825572,0
+UG.US,D,20130722,000000,15.7588,16.821,15.7588,16.412,7230.0733803668,0
+UG.US,D,20130723,000000,16.4624,16.8458,16.4624,16.7962,1010.9937247858,0
+UG.US,D,20130724,000000,16.8773,16.8773,16.4062,16.4062,1349.7395475097,0
+UG.US,D,20130725,000000,16.5884,16.884,16.5884,16.6379,2224.3959442643,0
+UG.US,D,20130726,000000,16.7514,17.2109,16.7514,17.2101,3699.9853330336,0
+UG.US,D,20130729,000000,17.2101,17.5828,17.1414,17.4446,13459.640522719,0
+UG.US,D,20130730,000000,17.4875,17.4875,17.2672,17.4446,3357.0445156011,0
+UG.US,D,20130731,000000,17.5304,17.6267,17.2338,17.3035,9816.2876182525,0
+UG.US,D,20130801,000000,17.4122,17.537,17.2873,17.5066,4154.0935102455,0
+UG.US,D,20130802,000000,17.3435,17.5953,17.3188,17.4436,5726.167777314,0
+UG.US,D,20130805,000000,17.4608,17.5971,17.3188,17.4446,2433.0969310199,0
+UG.US,D,20130806,000000,17.3188,17.4446,17.3188,17.437,1330.8620713208,0
+UG.US,D,20130807,000000,17.5599,17.5599,17.2873,17.2873,1728.3378199658,0
+UG.US,D,20130808,000000,17.4293,17.5991,17.1595,17.1595,2879.8638674916,0
+UG.US,D,20130809,000000,17.1271,17.5953,17.1271,17.192,3990.488716608,0
+UG.US,D,20130812,000000,17.4198,17.4198,17.3807,17.4056,1427.3469496198,0
+UG.US,D,20130813,000000,17.5991,17.6372,17.4245,17.5066,1434.68819036,0
+UG.US,D,20130814,000000,17.5066,17.8775,17.4504,17.4618,2622.9204415865,0
+UG.US,D,20130815,000000,17.7259,17.8394,17.3254,17.8089,3975.8062351277,0
+UG.US,D,20130816,000000,17.764,17.764,17.293,17.4875,3841.5664044507,0
+UG.US,D,20130819,000000,17.6419,17.6419,17.2605,17.2605,1193.4759946123,0
+UG.US,D,20130820,000000,17.2177,17.5991,17.1271,17.5991,6681.5778222101,0
+UG.US,D,20130821,000000,17.5571,17.5571,17.1357,17.5066,5782.8002058808,0
+UG.US,D,20130822,000000,17.5828,17.5895,17.4198,17.5686,2229.6396876501,0
+UG.US,D,20130823,000000,17.5609,17.5828,17.1795,17.4131,2502.3143437127,0
+UG.US,D,20130826,000000,17.4122,17.4741,17.2605,17.2605,981.62876182525,0
+UG.US,D,20130827,000000,17.2243,17.2424,16.5321,16.9726,4286.2358435682,0
+UG.US,D,20130828,000000,16.9336,17.2243,16.7638,16.9412,8762.295197703,0
+UG.US,D,20130829,000000,16.9011,16.9145,16.8458,16.8458,1072.8698967385,0
+UG.US,D,20130830,000000,17.1271,17.4283,16.9421,17.4283,4078.5836054898,0
+UG.US,D,20130903,000000,17.1052,17.1052,16.677,16.677,818.02396818771,0
+UG.US,D,20130904,000000,16.6561,16.6561,15.735,16.0353,13197.453353428,0
+UG.US,D,20130905,000000,16.2184,16.287,16.0677,16.1859,3359.1420129554,0
+UG.US,D,20130906,000000,16.3119,16.3119,16.0296,16.1039,4073.3398621039,0
+UG.US,D,20130909,000000,16.0611,16.3481,16.0611,16.0983,3802.7627033957,0
+UG.US,D,20130910,000000,15.8723,15.9227,15.8723,15.9151,2863.083888657,0
+UG.US,D,20130911,000000,16.1859,16.1859,16.0849,16.0849,318.81959785777,0
+UG.US,D,20130912,000000,16.2804,16.4624,16.0915,16.1554,3766.056499695,0
+UG.US,D,20130913,000000,16.1554,16.1554,15.9667,16.0039,3502.8205817269,0
+UG.US,D,20130916,000000,15.9285,16.1421,15.9285,16.1421,1136.8435660455,0
+UG.US,D,20130917,000000,16.3433,16.6561,15.9667,15.9667,2597.7504733346,0
+UG.US,D,20130918,000000,15.9227,15.9227,15.7206,15.7206,1303.5946057145,0
+UG.US,D,20130919,000000,16.122,16.122,16.122,16.122,1430.4931956513,0
+UG.US,D,20130920,000000,16.0296,16.0467,15.9227,16.0467,2102.7410977133,0
+UG.US,D,20130923,000000,15.979,16.122,15.713,16.1039,3234.3409203729,0
+UG.US,D,20130925,000000,15.6215,16.122,15.6215,16.122,2704.7228384053,0
+UG.US,D,20130926,000000,15.7206,16.0915,15.7206,16.0849,2388.0007379018,0
+UG.US,D,20130927,000000,15.9838,16.1297,15.9667,15.9838,3181.9034865148,0
+UG.US,D,20130930,000000,16.1945,16.2641,16.0449,16.0449,2341.8557961066,0
+UG.US,D,20131001,000000,15.814,15.9838,15.776,15.9838,1430.4931956513,0
+UG.US,D,20131002,000000,15.9352,15.9352,15.9352,15.9352,160.45854760605,0
+UG.US,D,20131003,000000,15.9227,15.9227,15.7445,15.7445,318.81959785777,0
+UG.US,D,20131004,000000,15.7893,15.9227,15.6529,15.6529,5247.9383805273,0
+UG.US,D,20131007,000000,15.6396,15.6882,15.6339,15.6434,2388.0007379018,0
+UG.US,D,20131008,000000,15.7206,15.7206,15.6215,15.6215,478.22939678666,0
+UG.US,D,20131009,000000,15.5576,15.5576,15.4003,15.4136,4451.93813456,0
+UG.US,D,20131010,000000,15.5833,15.713,15.5833,15.6768,797.04899464444,0
+UG.US,D,20131011,000000,15.6529,15.6529,15.4622,15.4622,2704.7228384053,0
+UG.US,D,20131014,000000,15.4889,15.6529,15.4889,15.59,1430.4931956513,0
+UG.US,D,20131016,000000,15.7597,15.7597,15.7597,15.7597,318.81959785777,0
+UG.US,D,20131017,000000,15.8341,15.8723,15.8341,15.8723,1009.9449761087,0
+UG.US,D,20131018,000000,15.8723,15.9227,15.8723,15.9227,1430.4931956513,0
+UG.US,D,20131021,000000,15.713,15.8723,15.7025,15.776,4616.5916768747,0
+UG.US,D,20131022,000000,15.713,15.8084,15.713,15.713,4140.4597774424,0
+UG.US,D,20131024,000000,15.8904,15.8904,15.7531,15.7531,1907.6738437608,0
+UG.US,D,20131025,000000,15.7445,15.7445,15.6768,15.7206,2388.0007379018,0
+UG.US,D,20131028,000000,15.713,15.713,15.713,15.713,478.22939678666,0
+UG.US,D,20131029,000000,15.7025,15.8723,15.6529,15.7531,3181.9034865148,0
+UG.US,D,20131030,000000,15.8723,15.8723,15.713,15.713,4931.2162800239,0
+UG.US,D,20131031,000000,16.0124,16.0124,16.0124,16.0124,223.38346823587,0
+UG.US,D,20131101,000000,15.8723,15.8723,15.8723,15.8723,318.81959785777,0
+UG.US,D,20131104,000000,15.5576,15.5747,15.5576,15.5747,1748.2640448319,0
+UG.US,D,20131105,000000,15.7893,15.7893,15.7893,15.7893,160.45854760605,0
+UG.US,D,20131106,000000,15.7893,15.7893,15.713,15.7206,1113.7710951479,0
+UG.US,D,20131107,000000,15.6643,15.713,15.242,15.2639,6681.5778222101,0
+UG.US,D,20131108,000000,15.2496,15.4804,15.2496,15.4003,3181.9034865148,0
+UG.US,D,20131111,000000,15.2934,15.3373,15.2811,15.3373,2388.0007379018,0
+UG.US,D,20131112,000000,15.3058,15.4804,15.3058,15.3688,1907.6738437608,0
+UG.US,D,20131113,000000,15.2744,15.6958,15.2744,15.6958,478.22939678666,0
+UG.US,D,20131114,000000,15.6081,15.713,15.2744,15.6215,10501.12050444,0
+UG.US,D,20131115,000000,15.6529,15.7893,15.3297,15.3297,10660.530303369,0
+UG.US,D,20131118,000000,15.3373,15.7206,15.3373,15.5261,7018.2261475797,0
+UG.US,D,20131119,000000,15.5518,15.776,15.508,15.5642,4771.806481095,0
+UG.US,D,20131120,000000,15.5833,15.7845,15.5833,15.7597,4614.4941795204,0
+UG.US,D,20131121,000000,15.5948,15.5948,15.5948,15.5948,160.45854760605,0
+UG.US,D,20131122,000000,15.776,15.776,15.776,15.776,160.45854760605,0
+UG.US,D,20131125,000000,15.7445,15.9723,15.713,15.8723,8591.3491633253,0
+UG.US,D,20131126,000000,15.8084,16.0105,15.8084,15.8618,7713.5465205392,0
+UG.US,D,20131127,000000,15.8589,16.2737,15.8532,16.2737,4293.5770843083,0
+UG.US,D,20131129,000000,16.1421,16.6246,16.1421,16.6246,1639.1941824069,0
+UG.US,D,20131202,000000,16.3119,16.3871,16.0296,16.0296,8911.2175098602,0
+UG.US,D,20131203,000000,16.5464,17.1223,16.5464,17.1223,19980.759797323,0
+UG.US,D,20131204,000000,16.7447,17.9033,16.7447,17.7946,11239.439573164,0
+UG.US,D,20131205,000000,17.6086,17.8089,17.1595,17.6982,7181.8309412172,0
+UG.US,D,20131206,000000,17.9366,18.5764,17.827,18.4487,9348.5457082375,0
+UG.US,D,20131209,000000,18.4868,19.2096,17.8203,17.8203,14205.300832183,0
+UG.US,D,20131210,000000,19.1523,19.1523,18.2503,18.3781,8324.9669993257,0
+UG.US,D,20131211,000000,18.1921,18.1979,18.0644,18.1979,2498.119349004,0
+UG.US,D,20131212,000000,18.2942,18.8262,17.8842,17.8842,13584.441615302,0
+UG.US,D,20131213,000000,17.9176,17.9176,16.3338,17.2949,5233.255899047,0
+UG.US,D,20131216,000000,17.4685,18.6594,16.4939,16.6551,5619.1954122433,0
+UG.US,D,20131217,000000,16.411,18.1979,16.411,16.9746,4528.496787993,0
+UG.US,D,20131218,000000,17.5704,17.7831,16.6083,17.0508,3118.9785658849,0
+UG.US,D,20131219,000000,17.3264,18.1979,17.2949,17.4875,4387.9644652531,0
+UG.US,D,20131220,000000,17.8585,18.5688,17.1414,17.3264,6368.0019677382,0
+UG.US,D,20131223,000000,17.7964,18.2865,17.5962,18.0453,8703.5652717818,0
+UG.US,D,20131224,000000,17.8585,18.442,17.8403,18.1798,6157.2034836283,0
+UG.US,D,20131226,000000,18.0014,18.0014,17.9366,17.9366,708.95410576268,0
+UG.US,D,20131227,000000,17.9366,17.9366,17.9366,17.9366,778.17151845549,0
+UG.US,D,20131230,000000,17.9547,18.1169,17.6458,17.9366,6710.9427851707,0
+UG.US,D,20131231,000000,18.0949,18.1254,17.9366,18.051,2810.6464547988,0
+UG.US,D,20140102,000000,17.8718,18.2541,17.0393,17.9176,11808.910104864,0
+UG.US,D,20140103,000000,18.2875,18.3781,17.6162,17.7946,4192.8972113006,0
+UG.US,D,20140106,000000,18.0949,18.3333,17.7946,18.0196,6868.2550867453,0
+UG.US,D,20140107,000000,17.7755,17.8089,17.4875,17.4875,3675.8641134589,0
+UG.US,D,20140108,000000,17.6791,17.9357,17.6791,17.9185,2451.9744072088,0
+UG.US,D,20140109,000000,17.3578,17.5209,17.2949,17.3903,16829.270022446,0
+UG.US,D,20140110,000000,17.3979,17.5533,17.3979,17.4036,4372.2332350956,0
+UG.US,D,20140113,000000,17.5075,17.5075,17.1471,17.2625,5161.9409889999,0
+UG.US,D,20140114,000000,17.3979,17.3979,17.1357,17.3578,1716.801584517,0
+UG.US,D,20140115,000000,17.3578,18.2628,17.333,17.9481,14989.764842701,0
+UG.US,D,20140116,000000,17.8651,18.1254,17.8651,18.0949,1407.4207247537,0
+UG.US,D,20140117,000000,18.3457,18.3514,17.8737,17.8737,3935.9537853955,0
+UG.US,D,20140121,000000,17.8794,17.8794,17.8794,17.8794,157.31230157456,0
+UG.US,D,20140122,000000,17.8336,17.8336,17.8336,17.8336,469.83940736935,0
+UG.US,D,20140123,000000,17.8718,18.3142,17.8718,18.0644,2810.6464547988,0
+UG.US,D,20140124,000000,18.3333,18.3333,17.9366,17.9423,2966.9100076962,0
+UG.US,D,20140127,000000,18.0014,18.1254,18.0014,18.012,2029.3286903118,0
+UG.US,D,20140128,000000,18.1225,18.1225,18.1225,18.1225,157.31230157456,0
+UG.US,D,20140129,000000,18.1101,18.3514,18.1101,18.3514,469.83940736935,0
+UG.US,D,20140130,000000,18.1798,18.1921,18.1798,18.1921,1093.8448702818,0
+UG.US,D,20140131,000000,18.1607,18.4133,18.1607,18.3514,8486.4742956089,0
+UG.US,D,20140203,000000,18.3886,18.3886,18.0014,18.0014,2640.7491690983,0
+UG.US,D,20140204,000000,18.0014,18.1655,17.9366,18.051,6590.3366872969,0
+UG.US,D,20140205,000000,17.9366,18.1655,17.9366,18.1655,2300.9545976972,0
+UG.US,D,20140206,000000,18.1655,18.1655,17.8718,18.1655,3429.4081743254,0
+UG.US,D,20140207,000000,17.7373,17.847,17.6353,17.744,3591.9642192858,0
+UG.US,D,20140210,000000,17.8842,18.1511,17.8002,17.8155,4100.6073277102,0
+UG.US,D,20140211,000000,17.8155,17.9033,17.6849,17.8107,2845.2551611452,0
+UG.US,D,20140212,000000,17.8155,17.9051,17.6162,17.8718,2711.0153304682,0
+UG.US,D,20140214,000000,18.0873,18.1502,17.8708,18.051,2516.996825193,0
+UG.US,D,20140218,000000,17.6458,18.1101,17.6267,18.0644,20973.924794597,0
+UG.US,D,20140219,000000,17.9176,18.051,17.9176,18.0329,3305.6558304201,0
+UG.US,D,20140220,000000,17.7946,18.1655,17.7183,18.051,1438.8831850686,0
+UG.US,D,20140221,000000,18.1655,18.1655,17.9481,18.1254,1350.7882961869,0
+UG.US,D,20140224,000000,18.1655,18.1655,17.847,17.93,3274.1933701052,0
+UG.US,D,20140225,000000,17.8651,17.8975,17.8089,17.8403,1545.8555501393,0
+UG.US,D,20140226,000000,17.8346,17.8346,17.8346,17.8346,251.6996825193,0
+UG.US,D,20140227,000000,18.133,18.1655,18.133,18.1607,3109.5398277905,0
+UG.US,D,20140228,000000,18.1254,18.1254,17.847,17.847,2693.1866029565,0
+UG.US,D,20140303,000000,18.2503,18.2541,18.1864,18.2446,3204.9759574124,0
+UG.US,D,20140304,000000,17.9366,18.0014,17.9366,17.969,1174.5985184234,0
+UG.US,D,20140305,000000,18.2303,18.2446,18.1798,18.1808,5711.4852958337,0
+UG.US,D,20140306,000000,18.0949,18.237,18.0949,18.237,1610.8779681235,0
+UG.US,D,20140307,000000,17.9375,18.1511,17.9375,18.1511,682.73538883359,0
+UG.US,D,20140310,000000,18.2446,18.2446,17.9405,18.2446,2449.8769098545,0
+UG.US,D,20140311,000000,18.1254,18.1254,18.1254,18.1254,448.86443382608,0
+UG.US,D,20140312,000000,18.1254,18.1254,18.1254,18.1254,778.17151845549,0
+UG.US,D,20140313,000000,18.1264,18.2446,18.1264,18.2446,3237.4871664044,0
+UG.US,D,20140314,000000,18.1531,18.1531,18.1254,18.1254,1761.8977776351,0
+UG.US,D,20140317,000000,18.2446,18.2446,17.9366,18.1169,7492.2605496577,0
+UG.US,D,20140318,000000,17.9366,18.2446,17.9366,17.9366,4815.8539255359,0
+UG.US,D,20140319,000000,17.9614,18.2446,17.9614,17.969,1810.1402167846,0
+UG.US,D,20140320,000000,18.2045,18.2045,18.2045,18.2045,227.57846294453,0
+UG.US,D,20140321,000000,18.2541,18.4553,18.2541,18.4163,5880.333832857,0
+UG.US,D,20140324,000000,18.4487,18.4611,18.2761,18.4219,3268.9496267194,0
+UG.US,D,20140325,000000,18.4163,18.4163,18.4163,18.4163,362.86704229865,0
+UG.US,D,20140326,000000,18.2628,18.4611,18.2628,18.4296,6868.2550867453,0
+UG.US,D,20140328,000000,17.9366,18.3142,17.9366,18.1607,4901.8513170633,0
+UG.US,D,20140331,000000,18.4219,18.9483,18.3266,18.7376,9749.167702914,0
+UG.US,D,20140401,000000,18.6851,18.9159,18.0949,18.5622,12822.001327004,0
+UG.US,D,20140402,000000,18.8959,18.8959,18.442,18.6279,11904.346234486,0
+UG.US,D,20140403,000000,18.7165,18.7881,18.6528,18.7118,2285.2233675398,0
+UG.US,D,20140404,000000,18.8959,18.8959,18.6413,18.7052,3300.4120870343,0
+UG.US,D,20140407,000000,18.7052,18.7633,18.7052,18.7633,519.13059519605,0
+UG.US,D,20140408,000000,18.6699,18.6908,18.6699,18.6908,741.46531475476,0
+UG.US,D,20140409,000000,18.6603,18.8959,18.6603,18.7709,1781.8240025012,0
+UG.US,D,20140410,000000,18.7052,18.7709,18.4496,18.4496,6308.2232931398,0
+UG.US,D,20140411,000000,18.4983,18.4983,18.4983,18.4983,1235.4259416989,0
+UG.US,D,20140414,000000,18.5764,19.2096,18.5764,19.2096,6440.3656264625,0
+UG.US,D,20140415,000000,18.8596,19.2086,18.7709,18.9435,5495.443068338,0
+UG.US,D,20140416,000000,18.8329,19.2086,18.5764,19.2086,9236.329599781,0
+UG.US,D,20140417,000000,18.5688,19.1847,18.4163,18.954,7410.4581528389,0
+UG.US,D,20140421,000000,18.8959,19.2162,18.647,19.2162,4628.1279123235,0
+UG.US,D,20140422,000000,19.2162,19.2258,18.7481,18.9978,8370.0631924437,0
+UG.US,D,20140423,000000,18.5897,18.8329,18.5574,18.8329,2181.3972485006,0
+UG.US,D,20140424,000000,19.016,19.016,18.7376,18.7376,3008.8599547827,0
+UG.US,D,20140425,000000,18.5955,19.0818,18.5897,18.8959,11838.275067824,0
+UG.US,D,20140428,000000,18.9159,19.4985,18.7481,19.3106,10615.434110251,0
+UG.US,D,20140429,000000,18.9283,19.3784,18.9283,19.3106,3342.3620341208,0
+UG.US,D,20140430,000000,19.3784,19.8589,19.3784,19.8589,8187.5809226173,0
+UG.US,D,20140501,000000,19.858,19.9219,19.858,19.9219,1147.3310528171,0
+UG.US,D,20140502,000000,19.59,21.8184,19.345,21.1309,12594.422864059,0
+UG.US,D,20140505,000000,21.2606,22.2141,20.6913,21.7478,14167.545879805,0
+UG.US,D,20140506,000000,21.8432,22.5793,21.7802,21.7802,10321.784480645,0
+UG.US,D,20140507,000000,21.4589,22.3943,21.1414,21.7802,15514.139181283,0
+UG.US,D,20140508,000000,21.6124,22.0548,21.5543,22.0548,3591.9642192858,0
+UG.US,D,20140509,000000,21.1385,22.0424,21.1385,22.0386,5201.7934387321,0
+UG.US,D,20140512,000000,21.8689,22.0319,21.4436,21.8432,6302.979549754,0
+UG.US,D,20140513,000000,21.6839,21.7802,21.1385,21.6467,11498.480496423,0
+UG.US,D,20140514,000000,21.4589,21.4589,21.4589,21.4589,651.27292851868,0
+UG.US,D,20140515,000000,21.3178,21.3178,19.9552,20.3385,9555.1491976388,0
+UG.US,D,20140516,000000,20.492,20.6065,19.9342,20.6065,7492.2605496577,0
+UG.US,D,20140519,000000,20.4863,20.5617,20.3481,20.369,8748.6614648998,0
+UG.US,D,20140520,000000,20.2679,21.3941,20.2679,21.3178,6309.272041817,0
+UG.US,D,20140521,000000,21.1834,21.5362,20.8191,21.4474,3345.5082801523,0
+UG.US,D,20140522,000000,21.4522,21.4522,21.4474,21.4474,1443.0781797773,0
+UG.US,D,20140523,000000,21.9452,21.97,21.6258,21.9519,3149.3922775227,0
+UG.US,D,20140527,000000,21.6572,21.971,20.9145,20.9344,6673.1878327928,0
+UG.US,D,20140528,000000,21.2005,21.4542,20.0296,21.4542,9206.9646368204,0
+UG.US,D,20140529,000000,20.8687,21.2911,20.2679,20.9678,10446.585573228,0
+UG.US,D,20140530,000000,20.9344,20.9678,20.802,20.802,1692.6803649423,0
+UG.US,D,20140602,000000,20.6941,20.6941,20.4892,20.6941,1863.62639932,0
+UG.US,D,20140603,000000,20.5034,20.9993,20.5034,20.6865,1919.2100792096,0
+UG.US,D,20140604,000000,20.9993,21.4723,20.6284,21.2205,2226.4934416186,0
+UG.US,D,20140605,000000,21.3063,21.3063,20.5178,20.8353,2446.730663823,0
+UG.US,D,20140606,000000,20.5111,20.6332,20.5034,20.6075,4443.5481451427,0
+UG.US,D,20140609,000000,20.5034,20.5426,19.51,19.6453,9670.5115521268,0
+UG.US,D,20140610,000000,19.6453,20.0248,19.5805,19.8293,6921.7412692806,0
+UG.US,D,20140611,000000,19.8331,19.8589,18.6508,19.179,8277.7733088533,0
+UG.US,D,20140612,000000,18.6717,19.139,18.5564,18.5927,15026.471046402,0
+UG.US,D,20140613,000000,18.8224,19.7951,18.6574,18.6785,13843.482538561,0
+UG.US,D,20140616,000000,20.0535,20.0535,18.236,18.3333,16579.667837281,0
+UG.US,D,20140617,000000,18.6078,18.7776,18.4906,18.5612,7536.3079940986,0
+UG.US,D,20140618,000000,18.399,18.399,17.7612,17.7612,11086.322266298,0
+UG.US,D,20140619,000000,17.8137,18.2684,17.8137,17.9042,8903.8762691201,0
+UG.US,D,20140620,000000,17.9109,17.9224,17.3311,17.3311,21007.484752267,0
+UG.US,D,20140623,000000,17.7488,17.8794,17.4751,17.8794,2961.6662643104,0
+UG.US,D,20140624,000000,17.6182,18.1569,17.4036,17.5867,10539.924205496,0
+UG.US,D,20140625,000000,17.6248,18.1406,17.6248,17.8794,5187.1109572518,0
+UG.US,D,20140626,000000,17.9957,18.2027,17.5543,17.8794,7377.9469438469,0
+UG.US,D,20140627,000000,18.1902,18.3466,17.8794,18.3466,9949.4787002523,0
+UG.US,D,20140630,000000,18.3791,18.8787,18.3791,18.5993,3590.9154706086,0
+UG.US,D,20140701,000000,18.9769,19.3278,18.1197,19.0798,8986.727414616,0
+UG.US,D,20140702,000000,19.2687,19.8952,18.8654,19.8952,7075.9073248237,0
+UG.US,D,20140703,000000,19.242,19.8952,19.242,19.8361,5692.6078196447,0
+UG.US,D,20140707,000000,19.5357,20.0868,18.8654,18.9884,16443.33050925,0
+UG.US,D,20140708,000000,18.8978,19.0151,17.5867,18.8339,8956.3137029783,0
+UG.US,D,20140709,000000,19.1714,19.8741,18.5993,18.5993,6317.6620312343,0
+UG.US,D,20140710,000000,18.8529,18.8529,18.2027,18.2437,3164.074759003,0
+UG.US,D,20140711,000000,18.3848,19.1867,18.2628,18.607,2983.6899865308,0
+UG.US,D,20140714,000000,19.1447,19.1447,18.1712,18.1712,3924.4175499467,0
+UG.US,D,20140715,000000,18.2246,18.4944,18.2246,18.4944,1776.5802591154,0
+UG.US,D,20140716,000000,18.3333,18.8539,18.2303,18.2628,2972.153751082,0
+UG.US,D,20140717,000000,18.1959,18.1959,17.2605,17.6182,26023.649675141,0
+UG.US,D,20140718,000000,17.6182,17.7164,17.4608,17.7164,2416.3169521852,0
+UG.US,D,20140721,000000,17.6505,17.7096,17.4999,17.5133,1577.3180104543,0
+UG.US,D,20140722,000000,17.5075,17.7096,17.3903,17.3903,3922.3200525924,0
+UG.US,D,20140723,000000,17.436,17.6696,17.436,17.6696,1705.2653490682,0
+UG.US,D,20140724,000000,17.6115,17.703,17.5543,17.5543,14305.98070519,0
+UG.US,D,20140725,000000,17.5543,17.6849,17.3254,17.436,18934.108617514,0
+UG.US,D,20140728,000000,17.5543,17.6439,16.3633,16.7924,28305.726796649,0
+UG.US,D,20140729,000000,16.8058,16.8315,16.4663,16.5054,4188.7022165919,0
+UG.US,D,20140730,000000,16.4148,16.8249,16.4148,16.802,2113.2285844849,0
+UG.US,D,20140731,000000,16.4224,16.6093,16.4148,16.4835,2996.2749706568,0
+UG.US,D,20140801,000000,16.4339,16.5779,16.3376,16.4739,9537.320470127,0
+UG.US,D,20140804,000000,16.2671,16.6885,16.247,16.3051,9878.1637902052,0
+UG.US,D,20140805,000000,16.3175,16.3175,16.2327,16.2689,5395.8119440074,0
+UG.US,D,20140806,000000,16.2193,16.3175,16.1564,16.1564,3453.5293939002,0
+UG.US,D,20140807,000000,16.1574,16.635,16.1574,16.3824,7469.1880787601,0
+UG.US,D,20140808,000000,15.6673,15.7654,14.8682,15.0169,39578.726327482,0
+UG.US,D,20140811,000000,15.4241,15.4241,14.3542,14.3542,35619.700071189,0
+UG.US,D,20140812,000000,14.5306,15.5642,14.1969,14.1969,11985.099882627,0
+UG.US,D,20140813,000000,14.1969,14.9797,13.0031,13.6467,36176.585618763,0
+UG.US,D,20140814,000000,13.4512,14.134,13.1633,13.6973,22057.282178108,0
+UG.US,D,20140815,000000,14.1016,14.1587,13.7745,14.1587,13077.896004232,0
+UG.US,D,20140818,000000,14.1139,15.3106,14.1139,14.9712,18021.697268382,0
+UG.US,D,20140819,000000,15.0884,15.5061,15.0884,15.467,10341.710705512,0
+UG.US,D,20140820,000000,15.4784,15.9275,15.2124,15.6014,22037.355953241,0
+UG.US,D,20140821,000000,15.6291,16.0658,15.6291,15.8618,9570.8804277962,0
+UG.US,D,20140822,000000,16.0105,16.635,16.0105,16.4596,6286.1995709194,0
+UG.US,D,20140825,000000,16.4806,16.4806,16.2536,16.3757,5753.4352429202,0
+UG.US,D,20140826,000000,16.4148,16.5711,16.3824,16.4033,7722.9852586337,0
+UG.US,D,20140827,000000,16.5779,16.7476,16.3967,16.4033,7264.6820867132,0
+UG.US,D,20140828,000000,16.4415,16.5711,16.1622,16.1622,3545.8192774906,0
+UG.US,D,20140829,000000,16.2794,16.3967,16.2527,16.2584,3622.3779309235,0
+UG.US,D,20140902,000000,16.3109,16.3891,16.122,16.122,5130.478528685,0
+UG.US,D,20140903,000000,16.3509,16.3509,15.7359,15.7597,5329.7407773461,0
+UG.US,D,20140904,000000,15.9858,16.8249,15.7597,16.2527,9964.1611817326,0
+UG.US,D,20140905,000000,16.1888,16.1888,15.5061,15.5061,3921.2713039152,0
+UG.US,D,20140908,000000,15.6406,16.4339,15.2773,16.122,6100.5710550614,0
+UG.US,D,20140909,000000,15.857,16.3967,15.4736,15.7654,15612.721556936,0
+UG.US,D,20140910,000000,16.2193,16.2193,15.7654,16.1888,2262.1508966422,0
+UG.US,D,20140911,000000,16.0582,16.3824,15.857,16.3175,11254.122054644,0
+UG.US,D,20140912,000000,16.247,16.3757,15.6014,15.9676,14359.466887726,0
+UG.US,D,20140915,000000,15.6091,16.6294,15.6091,15.7845,3470.3093727348,0
+UG.US,D,20140917,000000,15.9227,16.2146,14.953,15.1361,9761.75268704,0
+UG.US,D,20140918,000000,15.2658,15.427,14.1073,14.4133,34875.088510403,0
+UG.US,D,20140919,000000,14.4582,14.9588,14.3028,14.5039,8955.2649543011,0
+UG.US,D,20140922,000000,14.3809,14.8043,14.3361,14.4448,2548.4592855079,0
+UG.US,D,20140923,000000,14.3028,14.9454,14.1139,14.1139,12186.459628643,0
+UG.US,D,20140924,000000,14.1207,14.9855,13.6849,14.2941,7169.2459570913,0
+UG.US,D,20140925,000000,14.2895,14.4506,13.7831,14.4448,8732.9302347424,0
+UG.US,D,20140926,000000,14.2303,14.9454,13.8995,13.9461,20166.388313181,0
+UG.US,D,20140929,000000,14.1712,14.5039,14.0691,14.3028,15009.691067567,0
+UG.US,D,20140930,000000,14.4848,14.525,14.3361,14.5173,2390.0982352561,0
+UG.US,D,20141001,000000,14.3476,14.5116,14.3476,14.4392,4812.7076795044,0
+UG.US,D,20141002,000000,14.4,14.5039,14.4,14.4334,1831.1151903279,0
+UG.US,D,20141003,000000,13.8346,14.5306,13.8346,14.5306,3758.7152589548,0
+UG.US,D,20141006,000000,14.1922,14.3371,13.8995,14.154,6055.4748619434,0
+UG.US,D,20141007,000000,14.1016,14.1016,13.8279,13.8603,7030.8111317057,0
+UG.US,D,20141008,000000,13.9137,14.277,13.9137,14.277,2303.0520950516,0
+UG.US,D,20141009,000000,13.8222,14.3542,13.8222,14.3542,7108.4185338158,0
+UG.US,D,20141010,000000,14.1969,14.1969,13.9766,14.1673,1397.9819866593,0
+UG.US,D,20141013,000000,13.8794,14.1587,13.8603,14.1016,4347.0632668437,0
+UG.US,D,20141014,000000,14.0281,14.953,14.0281,14.8806,5045.5298858347,0
+UG.US,D,20141015,000000,14.7052,14.9111,14.1273,14.6012,25952.334765094,0
+UG.US,D,20141016,000000,14.1398,14.1398,13.8145,13.8603,14255.640768687,0
+UG.US,D,20141017,000000,13.887,14.134,13.723,14.134,3075.9798701212,0
+UG.US,D,20141020,000000,14.0873,14.1273,13.9461,14.1073,3739.8377827659,0
+UG.US,D,20141021,000000,13.9252,14.1398,13.9204,14.134,2095.3998569731,0
+UG.US,D,20141022,000000,13.8346,14.1073,13.6515,13.7049,10690.944015007,0
+UG.US,D,20141023,000000,13.847,14.0444,13.723,13.723,1467.1993993521,0
+UG.US,D,20141024,000000,13.8298,13.8298,13.5028,13.6849,7252.0971025872,0
+UG.US,D,20141027,000000,13.6191,13.6191,13.1281,13.3216,8518.985504601,0
+UG.US,D,20141028,000000,13.3273,13.6057,13.1729,13.3149,16495.767943108,0
+UG.US,D,20141029,000000,13.333,13.7821,13.1633,13.6143,14520.974184009,0
+UG.US,D,20141030,000000,13.2282,13.6143,13.2282,13.6143,1995.7687326426,0
+UG.US,D,20141031,000000,13.2872,13.7821,13.2625,13.5609,6119.4485312504,0
+UG.US,D,20141103,000000,13.6467,13.8145,13.1966,13.458,7109.4672824929,0
+UG.US,D,20141104,000000,13.2282,13.2282,13.2282,13.2282,684.83288618792,0
+UG.US,D,20141105,000000,13.3598,13.6515,13.2434,13.5428,3977.903732482,0
+UG.US,D,20141106,000000,13.2338,13.6515,13.2338,13.4904,4998.3361953623,0
+UG.US,D,20141107,000000,13.3273,13.3598,13.0079,13.0622,12380.478133918,0
+UG.US,D,20141110,000000,13.0031,13.3273,12.3537,12.3537,43839.792202798,0
+UG.US,D,20141111,000000,12.6713,12.677,12.3537,12.3585,7299.2907930596,0
+UG.US,D,20141112,000000,12.4167,12.6713,12.4167,12.5149,4688.955335599,0
+UG.US,D,20141113,000000,12.638,13.2625,12.5597,12.9115,9734.4852214338,0
+UG.US,D,20141114,000000,13.2758,13.5886,13.0737,13.5886,9041.2623458285,0
+UG.US,D,20141117,000000,12.6446,13.6515,12.6446,13.1462,3551.0630208764,0
+UG.US,D,20141118,000000,12.8791,13.5428,12.8791,13.3598,5848.8713725421,0
+UG.US,D,20141119,000000,13.2834,13.3931,13.2625,13.2625,1988.4274919024,0
+UG.US,D,20141120,000000,12.986,13.4904,12.986,13.1013,5931.7225180381,0
+UG.US,D,20141121,000000,13.4112,13.4112,12.8868,13.0146,9210.1108828519,0
+UG.US,D,20141124,000000,13.4694,13.4703,13.0575,13.3463,7804.7876554525,0
+UG.US,D,20141125,000000,13.2043,13.2043,13.0146,13.0346,2469.8031347206,0
+UG.US,D,20141126,000000,13.1061,13.6191,13.068,13.6191,13184.868369302,0
+UG.US,D,20141128,000000,13.1319,13.3598,13.1319,13.3598,3077.0286187984,0
+UG.US,D,20141201,000000,13.2119,13.2119,12.8391,12.8391,8953.1674569468,0
+UG.US,D,20141202,000000,13.0565,13.1576,12.8715,13.1576,4878.7788461657,0
+UG.US,D,20141203,000000,13.0279,13.067,13.0279,13.0479,2212.8597088155,0
+UG.US,D,20141204,000000,13.0956,13.4494,13.0956,13.4017,4473.9618567805,0
+UG.US,D,20141205,000000,13.4504,13.4512,13.19,13.436,5125.2347852992,0
+UG.US,D,20141208,000000,13.2472,13.4245,13.0479,13.0956,11375.776901195,0
+UG.US,D,20141209,000000,13.0479,13.0479,12.7829,12.9478,14064.768509443,0
+UG.US,D,20141210,000000,12.883,12.883,12.6722,12.7829,10266.200800756,0
+UG.US,D,20141211,000000,12.883,12.9163,12.5588,12.5922,21138.578336912,0
+UG.US,D,20141212,000000,12.5855,12.6722,12.4206,12.6722,11361.094419715,0
+UG.US,D,20141215,000000,12.3938,12.6837,12.3938,12.6837,7528.9667533584,0
+UG.US,D,20141216,000000,12.6904,13.0136,12.6121,13.0136,5486.0043302435,0
+UG.US,D,20141217,000000,13.0212,13.1661,12.9878,13.0136,5032.9449017087,0
+UG.US,D,20141218,000000,13.0413,13.1661,13.0212,13.0413,1636.0479363754,0
+UG.US,D,20141219,000000,13.0479,13.273,13.0479,13.273,9596.0503960481,0
+UG.US,D,20141222,000000,12.8954,13.273,12.883,12.883,16677.201464258,0
+UG.US,D,20141223,000000,12.6151,13.1395,12.6045,13.1213,11416.678099604,0
+UG.US,D,20141224,000000,13.0794,13.0794,13.0479,13.0479,1481.8818808324,0
+UG.US,D,20141226,000000,13.0136,13.0136,12.8506,12.9135,3398.9944626877,0
+UG.US,D,20141229,000000,12.9478,13.1137,12.9163,12.9812,10083.718530929,0
+UG.US,D,20141230,000000,12.9812,13.0871,12.883,12.883,6784.3551925722,0
+UG.US,D,20141231,000000,12.8658,13.1004,12.8181,13.1004,4747.6852615202,0
+UG.US,D,20150102,000000,12.9812,13.0622,12.5922,12.8563,6877.6938248398,0
+UG.US,D,20150105,000000,12.5922,12.8239,12.5922,12.6513,9342.2532161745,0
+UG.US,D,20150106,000000,12.5721,12.717,12.5645,12.6722,2866.2301346885,0
+UG.US,D,20150107,000000,12.7037,12.7037,12.3557,12.493,7069.6148327607,0
+UG.US,D,20150108,000000,12.5207,12.6322,12.4662,12.4662,11648.451557258,0
+UG.US,D,20150109,000000,12.4863,12.553,12.4405,12.4548,5792.2389439753,0
+UG.US,D,20150112,000000,12.3557,12.4472,12.3557,12.432,7909.6625231689,0
+UG.US,D,20150113,000000,12.4863,12.5988,12.4662,12.5988,1736.7278093831,0
+UG.US,D,20150114,000000,12.5797,12.5797,12.3471,12.4863,4733.0027800399,0
+UG.US,D,20150115,000000,12.5044,12.5721,12.493,12.5721,3037.1761690662,0
+UG.US,D,20150116,000000,12.553,12.5721,12.5207,12.5721,3032.9811743575,0
+UG.US,D,20150120,000000,12.5588,12.5588,12.4996,12.5388,6857.7675999736,0
+UG.US,D,20150121,000000,12.5797,12.6179,12.5397,12.6179,13516.272951286,0
+UG.US,D,20150122,000000,12.6255,13.1604,12.553,13.1604,32874.076034374,0
+UG.US,D,20150123,000000,13.2472,13.2625,13.1137,13.2272,8511.6442638608,0
+UG.US,D,20150126,000000,13.5171,14.5668,13.3349,14.072,11148.19843825,0
+UG.US,D,20150127,000000,14.4878,14.6937,14.2027,14.2027,6366.953219061,0
+UG.US,D,20150128,000000,14.4619,14.626,13.9061,14.6212,6376.3919571555,0
+UG.US,D,20150129,000000,14.6327,14.6327,14.0787,14.421,2463.5106426576,0
+UG.US,D,20150130,000000,14.072,14.4095,14.072,14.1177,5237.4508937557,0
+UG.US,D,20150202,000000,14.1245,14.1245,14.1245,14.1245,656.5166719045,0
+UG.US,D,20150203,000000,14.1655,14.1655,14.1655,14.1655,613.51797614078,0
+UG.US,D,20150204,000000,14.0835,14.1378,13.8022,13.9662,3066.5411320268,0
+UG.US,D,20150205,000000,14.1969,14.1969,13.5171,13.5667,3149.3922775227,0
+UG.US,D,20150206,000000,13.662,13.867,13.6095,13.867,2112.1798358078,0
+UG.US,D,20150209,000000,13.9071,13.9071,13.9071,13.9071,1685.3391242021,0
+UG.US,D,20150211,000000,13.6678,14.5326,13.458,14.1702,13703.998964498,0
+UG.US,D,20150212,000000,13.477,14.8968,13.3321,14.1378,17696.585178461,0
+UG.US,D,20150217,000000,13.4408,13.9576,13.3845,13.9576,12796.831358752,0
+UG.US,D,20150218,000000,13.4188,13.8336,13.4188,13.6754,1483.9793781867,0
+UG.US,D,20150219,000000,13.5428,13.7345,13.477,13.5428,3404.2382060735,0
+UG.US,D,20150220,000000,13.5428,13.5428,13.5428,13.5428,1051.8949231952,0
+UG.US,D,20150223,000000,13.4245,13.4245,13.3511,13.3731,1615.0729628321,0
+UG.US,D,20150224,000000,13.3463,13.3463,12.3871,12.5855,21749.998815699,0
+UG.US,D,20150225,000000,12.432,13.2129,12.432,12.5207,1761.8977776351,0
+UG.US,D,20150226,000000,12.5721,12.5721,12.3471,12.3567,15091.493464386,0
+UG.US,D,20150227,000000,12.3404,13.2129,12.3404,12.493,4456.1331292687,0
+UG.US,D,20150302,000000,12.4996,13.4694,12.3404,12.4206,5449.2981265427,0
+UG.US,D,20150303,000000,12.3404,13.1604,12.3404,12.3404,9839.3600891501,0
+UG.US,D,20150304,000000,12.3404,12.5464,12.329,12.5263,4690.0040842762,0
+UG.US,D,20150305,000000,13.1319,13.1319,12.2756,12.472,7869.8100734366,0
+UG.US,D,20150306,000000,12.6446,12.6446,12.2222,12.2222,11501.626742455,0
+UG.US,D,20150309,000000,12.1755,12.2155,12.1755,12.2155,606.17673540064,0
+UG.US,D,20150310,000000,12.1888,12.1945,11.8913,12.1945,4544.2280181504,0
+UG.US,D,20150311,000000,11.9714,12.3871,11.9714,12.2032,2571.5317564055,0
+UG.US,D,20150312,000000,12.1945,12.717,12.1945,12.3127,5297.229568354,0
+UG.US,D,20150313,000000,12.1554,12.3557,11.5948,12.0238,24216.655704388,0
+UG.US,D,20150316,000000,11.9247,12.3871,11.858,12.3213,29363.914211907,0
+UG.US,D,20150317,000000,12.6045,13.7096,12.6045,13.2129,67357.981288195,0
+UG.US,D,20150318,000000,13.1137,13.4102,12.3404,12.512,40113.588152836,0
+UG.US,D,20150319,000000,12.4996,12.8181,12.1888,12.2355,42534.100099729,0
+UG.US,D,20150320,000000,12.3404,12.553,11.9247,12.0581,23460.507908153,0
+UG.US,D,20150323,000000,12.0581,12.7695,12.0581,12.553,6053.3773645891,0
+UG.US,D,20150324,000000,12.2222,12.4548,12.2222,12.2488,4997.2874466852,0
+UG.US,D,20150325,000000,12.287,12.4062,12.0897,12.3738,4690.0040842762,0
+UG.US,D,20150326,000000,12.2536,12.2536,12.2536,12.2536,304.13711637748,0
+UG.US,D,20150327,000000,12.3804,12.553,12.3804,12.553,1360.2270342814,0
+UG.US,D,20150330,000000,12.4662,12.5645,12.3404,12.3404,8019.7811342711,0
+UG.US,D,20150331,000000,12.2823,12.5388,12.2823,12.3213,4550.5205102134,0
+UG.US,D,20150401,000000,12.2279,12.512,12.2279,12.512,4088.0223435842,0
+UG.US,D,20150402,000000,12.3213,12.3804,12.3213,12.3804,606.17673540064,0
+UG.US,D,20150406,000000,12.3938,12.432,12.3871,12.3871,757.19654491221,0
+UG.US,D,20150407,000000,12.3871,12.4662,12.3871,12.4662,1424.2007035883,0
+UG.US,D,20150408,000000,12.3938,12.3938,12.3871,12.3871,2119.5210765479,0
+UG.US,D,20150409,000000,12.3871,12.3871,12.2536,12.2689,8504.3030231207,0
+UG.US,D,20150410,000000,12.2756,12.287,12.2155,12.287,2267.394640028,0
+UG.US,D,20150413,000000,12.2946,12.2946,12.2823,12.2823,757.19654491221,0
+UG.US,D,20150414,000000,12.2536,12.2823,12.2536,12.2536,1516.4905871788,0
+UG.US,D,20150415,000000,12.4596,12.472,12.3871,12.3938,5084.3335868898,0
+UG.US,D,20150416,000000,12.4015,12.4015,11.7989,11.9438,21518.225358045,0
+UG.US,D,20150417,000000,11.9914,12.0429,11.8913,12.0429,23916.713582719,0
+UG.US,D,20150420,000000,12.0238,12.2088,11.899,12.1306,35947.958407141,0
+UG.US,D,20150421,000000,12.1945,12.432,12.1945,12.287,5169.28222974,0
+UG.US,D,20150422,000000,12.432,12.432,12.2422,12.3547,3993.6349626395,0
+UG.US,D,20150423,000000,12.2946,12.4806,11.9762,12.0306,28609.863913027,0
+UG.US,D,20150424,000000,12.0238,12.6904,11.939,12.6904,14325.906930057,0
+UG.US,D,20150427,000000,12.7037,12.7037,12.2946,12.3557,26336.176780936,0
+UG.US,D,20150428,000000,12.3557,12.6703,12.0839,12.1698,14249.348276624,0
+UG.US,D,20150429,000000,12.1554,12.2622,12.1554,12.1554,9839.3600891501,0
+UG.US,D,20150430,000000,12.1507,12.3404,12.1507,12.2689,10446.585573228,0
+UG.US,D,20150501,000000,12.2032,12.5922,12.2032,12.4662,3027.7374309717,0
+UG.US,D,20150504,000000,12.5588,12.7094,12.329,12.3356,3633.9141663723,0
+UG.US,D,20150505,000000,12.5207,12.5207,12.3023,12.3804,1059.2361639354,0
+UG.US,D,20150506,000000,12.5922,12.7094,12.512,12.5645,5125.2347852992,0
+UG.US,D,20150507,000000,12.638,12.6904,11.9714,12.6904,5779.6539598493,0
+UG.US,D,20150511,000000,12.7037,12.7037,12.0095,12.0897,21192.064519448,0
+UG.US,D,20150512,000000,12.2279,12.6722,11.9438,12.6722,42052.724456911,0
+UG.US,D,20150513,000000,12.4206,12.638,12.0897,12.1354,19678.7201783,0
+UG.US,D,20150514,000000,12.6045,12.6045,12.2756,12.2756,16802.00255684,0
+UG.US,D,20150515,000000,12.4853,12.7094,12.4853,12.7037,18442.245487924,0
+UG.US,D,20150518,000000,12.7094,12.7094,12.4996,12.6837,9768.045179103,0
+UG.US,D,20150519,000000,12.6722,13.1996,12.4568,12.9163,22084.549643714,0
+UG.US,D,20150520,000000,12.9163,13.8727,12.9163,13.6496,15287.609467016,0
+UG.US,D,20150521,000000,13.4313,14.8654,12.6255,13.7354,12260.920784721,0
+UG.US,D,20150522,000000,13.9738,14.9245,13.9738,14.9245,9082.1635442379,0
+UG.US,D,20150526,000000,14.6594,15.0846,14.5326,14.7462,22875.306146295,0
+UG.US,D,20150527,000000,14.6403,15.037,14.5326,14.996,8326.0157480029,0
+UG.US,D,20150528,000000,15.2,15.3345,14.5917,15.2277,22166.352040533,0
+UG.US,D,20150529,000000,14.9636,15.261,14.7938,14.9759,2074.4248834299,0
+UG.US,D,20150601,000000,14.5917,14.8634,14.5917,14.6594,7427.2381316735,0
+UG.US,D,20150602,000000,14.6889,15.4098,14.6889,15.4098,1082.308634833,0
+UG.US,D,20150603,000000,15.4098,15.4098,15.4098,15.4098,591.49425392034,0
+UG.US,D,20150604,000000,14.7061,14.9835,14.7061,14.9835,1185.086005195,0
+UG.US,D,20150605,000000,14.8625,15.5166,14.8625,15.2658,3553.1605182307,0
+UG.US,D,20150608,000000,15.4479,15.4479,14.5917,14.5917,11696.693996407,0
+UG.US,D,20150609,000000,14.8625,14.8625,14.3419,14.4181,1603.5367273833,0
+UG.US,D,20150610,000000,14.8473,14.8625,14.4515,14.8473,3105.3448330818,0
+UG.US,D,20150611,000000,14.8473,14.8473,14.3199,14.4029,5332.8870233776,0
+UG.US,D,20150612,000000,14.8539,14.8539,14.3199,14.3199,1629.7554443124,0
+UG.US,D,20150615,000000,14.3361,14.8473,13.5971,14.1874,5179.7697165117,0
+UG.US,D,20150616,000000,14.1444,14.585,13.8822,13.8822,2515.9480765158,0
+UG.US,D,20150617,000000,14.585,14.585,13.9013,13.9013,888.29012955768,0
+UG.US,D,20150618,000000,14.442,14.442,13.6792,13.6935,2515.9480765158,0
+UG.US,D,20150619,000000,13.7202,13.7202,12.8295,12.8677,17911.578657279,0
+UG.US,D,20150622,000000,13.0832,13.4427,13.0384,13.3692,3553.1605182307,0
+UG.US,D,20150623,000000,13.436,13.436,13.3873,13.3903,2850.498904531,0
+UG.US,D,20150624,000000,13.396,13.396,13.0785,13.1118,741.46531475476,0
+UG.US,D,20150625,000000,13.0785,13.232,13.0441,13.0508,3553.1605182307,0
+UG.US,D,20150626,000000,13.0441,13.6134,13.0384,13.6134,3699.9853330336,0
+UG.US,D,20150629,000000,13.1319,13.2053,12.6722,12.6722,4144.6547721511,0
+UG.US,D,20150630,000000,13.1595,13.1595,12.5635,12.902,2487.6318622324,0
+UG.US,D,20150701,000000,13.1281,13.1281,13.065,13.0927,1925.5025712726,0
+UG.US,D,20150702,000000,12.841,13.1375,12.8353,13.1375,591.49425392034,0
+UG.US,D,20150706,000000,12.7342,12.7342,12.7342,12.7342,591.49425392034,0
+UG.US,D,20150707,000000,12.72,12.841,12.5369,12.6045,10064.84105474,0
+UG.US,D,20150708,000000,12.5788,12.5988,12.4692,12.4692,3995.7324599938,0
+UG.US,D,20150709,000000,12.7953,12.8353,12.5369,12.7953,7698.864039059,0
+UG.US,D,20150710,000000,12.431,12.431,12.431,12.431,294.69837828301,0
+UG.US,D,20150713,000000,12.902,12.902,12.6388,12.8295,1925.5025712726,0
+UG.US,D,20150714,000000,12.902,12.902,12.6493,12.902,1568.9280210369,0
+UG.US,D,20150715,000000,12.4978,12.4978,12.4978,12.4978,1760.8490289579,0
+UG.US,D,20150716,000000,12.8486,12.8486,12.6675,12.8486,741.46531475476,0
+UG.US,D,20150717,000000,12.5369,12.5369,12.5369,12.5369,294.69837828301,0
+UG.US,D,20150720,000000,13.1737,13.1737,12.6675,12.6675,1775.5315104382,0
+UG.US,D,20150721,000000,13.0174,13.0174,13.0174,13.0174,294.69837828301,0
+UG.US,D,20150722,000000,13.0041,13.5113,13.0041,13.5113,3404.2382060735,0
+UG.US,D,20150723,000000,13.0174,13.1737,12.8353,12.9784,5479.7118381805,0
+UG.US,D,20150724,000000,12.944,13.4084,12.9364,12.944,3849.9563938681,0
+UG.US,D,20150727,000000,12.9707,12.9898,12.8353,12.9898,2074.4248834299,0
+UG.US,D,20150728,000000,12.9784,13.2825,12.9163,13.2825,2074.4248834299,0
+UG.US,D,20150729,000000,13.1281,13.2949,13.0785,13.2597,1925.5025712726,0
+UG.US,D,20150731,000000,12.9364,13.2758,12.9288,13.1118,888.29012955768,0
+UG.US,D,20150803,000000,12.9497,13.436,12.883,12.9983,19817.155003686,0
+UG.US,D,20150804,000000,13.4084,13.4084,12.883,13.0174,2811.695203476,0
+UG.US,D,20150805,000000,12.9097,14.1874,12.7676,13.4761,15690.328959047,0
+UG.US,D,20150806,000000,12.9288,13.416,12.8353,13.0785,2573.6292537598,0
+UG.US,D,20150807,000000,12.9163,13.9843,12.841,12.841,15839.251271204,0
+UG.US,D,20150810,000000,13.0584,13.3817,12.72,12.7276,19244.538225954,0
+UG.US,D,20150811,000000,12.8954,13.2597,12.7009,13.2597,10845.11007055,0
+UG.US,D,20150812,000000,13.3349,13.3349,13.0041,13.0107,1331.9108199979,0
+UG.US,D,20150813,000000,13.0041,13.2053,12.8353,12.9784,26498.732825896,0
+UG.US,D,20150814,000000,12.841,12.841,12.8353,12.8353,1037.2124417149,0
+UG.US,D,20150817,000000,12.9097,13.0041,12.902,12.9983,5622.3416582748,0
+UG.US,D,20150818,000000,12.902,13.2758,12.902,13.2758,591.49425392034,0
+UG.US,D,20150819,000000,13.0718,13.1281,12.9707,13.0441,1629.7554443124,0
+UG.US,D,20150820,000000,13.0041,13.2949,13.0041,13.1996,2515.9480765158,0
+UG.US,D,20150821,000000,13.0041,13.1996,13.0041,13.1996,3553.1605182307,0
+UG.US,D,20150824,000000,13.0384,13.0393,12.6675,12.6675,10097.352263732,0
+UG.US,D,20150825,000000,13.0041,13.0041,12.0925,12.1592,58916.603185704,0
+UG.US,D,20150826,000000,12.3071,12.8353,12.1592,12.3957,17763.705093799,0
+UG.US,D,20150827,000000,13.0041,13.0041,12.7342,12.7342,1629.7554443124,0
+UG.US,D,20150828,000000,12.5044,12.7628,12.5044,12.5635,3699.9853330336,0
+UG.US,D,20150831,000000,12.5635,12.5635,12.4568,12.5254,3553.1605182307,0
+UG.US,D,20150901,000000,12.329,12.3748,12.1917,12.2346,5622.3416582748,0
+UG.US,D,20150902,000000,12.4835,12.5588,12.3614,12.3614,1479.784383478,0
+UG.US,D,20150903,000000,12.4901,12.5092,12.3614,12.5092,14061.622263411,0
+UG.US,D,20150904,000000,12.3748,12.9707,12.3748,12.9564,2958.5200182789,0
+UG.US,D,20150908,000000,12.9631,12.9631,12.5988,12.6322,1331.9108199979,0
+UG.US,D,20150909,000000,12.9564,12.9564,12.8563,12.9221,888.29012955768,0
+UG.US,D,20150910,000000,12.5311,12.5311,12.5311,12.5311,153.1173068659,0
+UG.US,D,20150911,000000,12.4978,12.4978,12.4978,12.4978,148.92231215725,0
+UG.US,D,20150914,000000,12.5922,12.5922,12.4978,12.4978,741.46531475476,0
+UG.US,D,20150915,000000,12.6866,12.6866,12.6866,12.6866,443.62069044026,0
+UG.US,D,20150916,000000,12.8066,12.9497,12.4501,12.5922,6365.9044703839,0
+UG.US,D,20150917,000000,12.5922,12.5922,12.5922,12.5922,1564.7330263283,0
+UG.US,D,20150918,000000,12.4978,12.841,12.4978,12.5788,2515.9480765158,0
+UG.US,D,20150921,000000,12.4777,12.4835,12.4777,12.4835,591.49425392034,0
+UG.US,D,20150922,000000,12.4978,12.6045,12.2002,12.2346,17320.084403359,0
+UG.US,D,20150923,000000,12.226,12.4081,12.226,12.2269,1798.6039813358,0
+UG.US,D,20150924,000000,12.226,12.226,12.1668,12.1668,3995.7324599938,0
+UG.US,D,20150925,000000,12.2679,12.2679,12.2679,12.2679,294.69837828301,0
+UG.US,D,20150928,000000,12.1803,12.9163,12.1803,12.4634,2971.1050024049,0
+UG.US,D,20150929,000000,12.2002,12.2747,12.125,12.1592,7253.1458512644,0
+UG.US,D,20150930,000000,12.1592,12.2613,12.1592,12.1736,591.49425392034,0
+UG.US,D,20151001,000000,12.7885,12.7885,12.7885,12.7885,741.46531475476,0
+UG.US,D,20151002,000000,12.1859,12.7009,12.1859,12.247,3404.2382060735,0
+UG.US,D,20151005,000000,12.1668,12.1668,12.1668,12.1668,359.72079626716,0
+UG.US,D,20151006,000000,12.7542,12.7542,12.2002,12.2946,6660.6028486669,0
+UG.US,D,20151007,000000,12.247,12.5311,12.247,12.2747,1925.5025712726,0
+UG.US,D,20151008,000000,12.2613,12.3614,12.2203,12.2203,4144.6547721511,0
+UG.US,D,20151009,000000,12.2002,12.3614,12.2002,12.3614,2218.1034522013,0
+UG.US,D,20151012,000000,12.8896,12.9573,12.2946,12.4634,3366.4832536956,0
+UG.US,D,20151013,000000,12.7123,12.7123,12.5311,12.5444,888.29012955768,0
+UG.US,D,20151014,000000,12.7009,12.7009,12.7009,12.7009,294.69837828301,0
+UG.US,D,20151015,000000,12.7399,12.8677,12.7399,12.8677,888.29012955768,0
+UG.US,D,20151016,000000,12.9364,12.9497,12.4692,12.6121,6511.6805365096,0
+UG.US,D,20151019,000000,12.9707,12.9707,12.6388,12.6388,1918.1613305325,0
+UG.US,D,20151020,000000,12.8667,12.8667,12.6675,12.6675,294.69837828301,0
+UG.US,D,20151021,000000,12.6255,12.6255,12.4978,12.4978,2811.695203476,0
+UG.US,D,20151022,000000,12.5988,12.5988,12.3356,12.5988,443.62069044026,0
+UG.US,D,20151023,000000,12.5635,12.9288,12.3567,12.8353,4144.6547721511,0
+UG.US,D,20151026,000000,12.72,12.72,12.72,12.72,443.62069044026,0
+UG.US,D,20151027,000000,12.4835,12.4835,12.4692,12.4692,1775.5315104382,0
+UG.US,D,20151028,000000,12.4692,12.4978,12.4568,12.4978,2074.4248834299,0
+UG.US,D,20151029,000000,12.7399,12.9221,12.5254,12.7276,1331.9108199979,0
+UG.US,D,20151030,000000,12.4158,12.9364,12.4158,12.9364,2074.4248834299,0
+UG.US,D,20151102,000000,12.8954,13.1928,12.7399,13.1928,7267.8283327447,0
+UG.US,D,20151103,000000,12.9097,13.457,12.9097,13.457,3553.1605182307,0
+UG.US,D,20151104,000000,13.5028,13.7468,13.4913,13.6162,5762.8739810147,0
+UG.US,D,20151105,000000,13.7602,14.1111,13.7468,14.1111,7843.5913565075,0
+UG.US,D,20151106,000000,13.8613,14.1321,13.7812,13.8489,4887.168835583,0
+UG.US,D,20151109,000000,13.375,13.5113,13.1737,13.2758,12030.196075745,0
+UG.US,D,20151110,000000,13.2053,13.2758,12.4978,12.7276,13321.205697334,0
+UG.US,D,20151111,000000,12.5788,12.7342,12.4978,12.5044,5329.7407773461,0
+UG.US,D,20151112,000000,12.4692,12.4777,12.3356,12.3567,3109.5398277905,0
+UG.US,D,20151113,000000,12.3957,12.4244,12.247,12.369,4736.1490260714,0
+UG.US,D,20151116,000000,12.9831,12.9831,12.3614,12.5922,1185.086005195,0
+UG.US,D,20151117,000000,12.6045,12.6045,12.4081,12.4634,1775.5315104382,0
+UG.US,D,20151118,000000,12.4634,12.4634,12.3957,12.3957,1775.5315104382,0
+UG.US,D,20151119,000000,12.3614,12.4634,12.3614,12.4634,2811.695203476,0
+UG.US,D,20151120,000000,12.5369,12.5369,12.4978,12.5311,591.49425392034,0
+UG.US,D,20151123,000000,12.5311,12.78,12.5311,12.7123,2218.1034522013,0
+UG.US,D,20151124,000000,12.8677,12.8677,12.78,12.78,591.49425392034,0
+UG.US,D,20151125,000000,12.883,12.883,12.883,12.883,1185.086005195,0
+UG.US,D,20151127,000000,13.1737,13.1737,12.5845,12.8277,3913.930063175,0
+UG.US,D,20151130,000000,12.7847,12.7847,12.5225,12.5836,5764.971478369,0
+UG.US,D,20151201,000000,12.7943,12.883,12.6961,12.7656,3458.773137286,0
+UG.US,D,20151202,000000,12.8667,12.8667,12.8181,12.82,1650.7304178557,0
+UG.US,D,20151203,000000,12.7695,12.903,12.7695,12.8143,5641.2191344637,0
+UG.US,D,20151204,000000,13.0013,13.0013,12.82,12.8896,7928.5399993578,0
+UG.US,D,20151207,000000,12.883,12.8964,12.883,12.8964,576.81177244005,0
+UG.US,D,20151208,000000,12.7656,13.1805,12.7656,13.1795,5689.4615736132,0
+UG.US,D,20151209,000000,12.8896,12.9459,12.8896,12.9459,719.44159253432,0
+UG.US,D,20151210,000000,13.0479,13.1462,13.0479,13.0775,2016.7437061859,0
+UG.US,D,20151211,000000,12.9107,13.1375,12.9107,12.9869,5620.2441609204,0
+UG.US,D,20151214,000000,12.8334,13.0413,12.8334,13.0413,3326.6308039634,0
+UG.US,D,20151215,000000,13.1805,13.1805,12.8334,12.965,10811.550112881,0
+UG.US,D,20151216,000000,13.0909,13.1538,12.8563,13.1538,2594.6042273031,0
+UG.US,D,20151217,000000,13.0909,13.1108,13.0079,13.1108,863.12016130575,0
+UG.US,D,20151218,000000,13.1538,13.2444,13.1462,13.1462,4327.1370419776,0
+UG.US,D,20151221,000000,13.251,13.3197,13.0013,13.251,2306.198341083,0
+UG.US,D,20151222,000000,13.251,13.251,13.1175,13.2081,919.75258987259,0
+UG.US,D,20151223,000000,13.2282,13.2444,13.1538,13.2167,1872.0163887373,0
+UG.US,D,20151228,000000,13.2167,13.2167,13.0775,13.1805,2961.6662643104,0
+UG.US,D,20151229,000000,13.2167,13.3254,13.2091,13.2167,6268.3708434076,0
+UG.US,D,20151230,000000,13.3292,13.3292,13.1938,13.2272,1296.2533649744,0
+UG.US,D,20151231,000000,13.251,13.354,13.251,13.2854,3209.170952121,0
+UG.US,D,20160104,000000,13.354,14.7709,13.354,14.0806,10045.963578551,0
+UG.US,D,20160105,000000,14.6164,14.6956,14.1444,14.4649,6094.2785629984,0
+UG.US,D,20160106,000000,13.8908,14.4649,13.8908,14.2856,7311.8757771855,0
+UG.US,D,20160107,000000,12.883,14.2895,12.883,14.2895,3478.6993621521,0
+UG.US,D,20160108,000000,14.2198,14.5668,13.6553,13.6553,2720.4540685627,0
+UG.US,D,20160111,000000,14.5059,15.2925,14.4153,14.954,9657.9265680008,0
+UG.US,D,20160112,000000,15.0532,16.2946,15.0532,15.8045,6778.0627005092,0
+UG.US,D,20160113,000000,15.3297,15.9552,15.3297,15.4365,8489.6205416404,0
+UG.US,D,20160114,000000,15.5624,15.9495,15.2544,15.6243,5286.7420815824,0
+UG.US,D,20160115,000000,15.3802,15.5108,14.2875,14.5955,17095.652186446,0
+UG.US,D,20160119,000000,15.0608,15.6081,14.5754,14.9855,10522.095477984,0
+UG.US,D,20160120,000000,14.7757,14.7757,13.5581,14.3323,9653.7315732921,0
+UG.US,D,20160121,000000,13.8889,14.0453,12.7656,12.9784,15526.724165409,0
+UG.US,D,20160122,000000,13.2081,13.9414,13.2081,13.8394,3978.9524811592,0
+UG.US,D,20160125,000000,13.8203,13.8203,12.8715,13.417,2144.6910447998,0
+UG.US,D,20160126,000000,13.417,13.744,12.8667,13.417,4422.5731715995,0
+UG.US,D,20160127,000000,13.847,14.0538,13.6515,13.9719,15158.613379725,0
+UG.US,D,20160128,000000,14.0759,14.4515,13.8737,13.8737,10848.256316582,0
+UG.US,D,20160129,000000,13.7697,14.4649,13.7697,13.8737,11915.882469934,0
+UG.US,D,20160201,000000,13.9519,14.2379,13.805,13.8394,7253.1458512644,0
+UG.US,D,20160202,000000,13.9853,14.4916,13.8737,14.4219,6629.1403883519,0
+UG.US,D,20160203,000000,14.3046,14.3809,13.9909,14.0538,8677.3465548527,0
+UG.US,D,20160204,000000,13.9089,14.1177,13.7011,13.7011,8801.098898758,0
+UG.US,D,20160205,000000,13.6668,14.4916,13.6668,14.3457,4343.9170208122,0
+UG.US,D,20160208,000000,14.3753,14.3753,14.0892,14.3667,2869.37638072,0
+UG.US,D,20160209,000000,14.256,14.8234,14.1177,14.8234,7225.8783856581,0
+UG.US,D,20160210,000000,14.6508,15.0522,14.5402,15.0189,4683.7115922132,0
+UG.US,D,20160211,000000,15.0322,15.263,14.5612,15.263,3757.6665102777,0
+UG.US,D,20160212,000000,15.1923,15.2286,15.0875,15.1419,4330.283288009,0
+UG.US,D,20160216,000000,15.3106,15.4756,14.5668,14.9492,13136.625930153,0
+UG.US,D,20160217,000000,14.7452,14.915,14.7386,14.9082,4730.9052826856,0
+UG.US,D,20160218,000000,14.8167,14.8167,14.256,14.3943,10638.506581149,0
+UG.US,D,20160219,000000,14.5668,14.5831,14.4649,14.4649,6635.4328804149,0
+UG.US,D,20160222,000000,14.4782,14.5668,14.4649,14.4982,3587.7692245771,0
+UG.US,D,20160223,000000,14.5668,15.2934,14.5612,14.9082,20068.854686205,0
+UG.US,D,20160224,000000,15.1571,15.9552,15.0456,15.263,2235.9321797131,0
+UG.US,D,20160225,000000,15.6243,15.6243,15.0189,15.2277,6840.987621139,0
+UG.US,D,20160226,000000,15.4365,15.9495,15.4365,15.5138,6443.511872494,0
+UG.US,D,20160229,000000,15.692,15.692,14.707,15.1923,4621.8354202606,0
+UG.US,D,20160301,000000,14.9092,15.7607,14.707,15.5328,13581.29536927,0
+UG.US,D,20160302,000000,15.1218,15.263,14.707,14.9912,3601.4029573803,0
+UG.US,D,20160303,000000,15.1495,15.4089,14.9645,14.9855,3601.4029573803,0
+UG.US,D,20160304,000000,14.9855,15.9133,14.9855,15.4365,18530.340376806,0
+UG.US,D,20160307,000000,15.6635,15.6635,15.2076,15.263,8546.2529702072,0
+UG.US,D,20160308,000000,15.5185,15.9552,15.2677,15.303,7509.0405284923,0
+UG.US,D,20160309,000000,15.7359,15.7397,15.3297,15.4975,2347.0995394924,0
+UG.US,D,20160310,000000,15.4003,15.651,15.1218,15.1218,5045.5298858347,0
+UG.US,D,20160311,000000,15.2286,15.3736,15.1142,15.263,5431.469399031,0
+UG.US,D,20160314,000000,15.3926,15.9495,15.2,15.2896,13672.536504184,0
+UG.US,D,20160315,000000,15.0875,15.3373,15.0875,15.1218,2758.2090209406,0
+UG.US,D,20160316,000000,15.263,15.3649,15.1943,15.3649,1256.4009152422,0
+UG.US,D,20160317,000000,15.4766,15.4766,15.1113,15.2191,5842.5788804791,0
+UG.US,D,20160318,000000,15.0875,15.263,15.0875,15.263,2217.0547035241,0
+UG.US,D,20160321,000000,15.3926,15.6081,15.201,15.2191,11303.413242471,0
+UG.US,D,20160322,000000,15.4003,15.6081,15.2286,15.509,15940.979892889,0
+UG.US,D,20160323,000000,15.4766,15.9275,15.4089,15.5395,6024.0124016285,0
+UG.US,D,20160324,000000,15.4089,15.6052,15.263,15.3526,11072.688533495,0
+UG.US,D,20160328,000000,15.263,15.263,14.7424,14.7424,21284.354403038,0
+UG.US,D,20160329,000000,14.79,15.0255,14.707,14.707,6470.7793381002,0
+UG.US,D,20160330,000000,14.707,14.9568,14.707,14.8806,3242.7309097903,0
+UG.US,D,20160331,000000,15.1133,15.1133,14.3399,14.3399,13149.210914279,0
+UG.US,D,20160401,000000,14.3943,14.9855,14.319,14.319,12388.868123335,0
+UG.US,D,20160404,000000,14.2627,14.9645,13.9089,13.9853,10694.090261039,0
+UG.US,D,20160405,000000,13.8814,14.4058,13.6505,13.7574,9258.3533220014,0
+UG.US,D,20160406,000000,13.9719,14.3009,13.8737,14.05,6700.4552983991,0
+UG.US,D,20160407,000000,14.7757,14.7757,13.764,14.0787,22231.374458517,0
+UG.US,D,20160408,000000,13.9566,14.2074,13.8317,13.9232,1677.997883462,0
+UG.US,D,20160411,000000,14.0138,14.6164,13.8127,13.9232,7421.9943882877,0
+UG.US,D,20160412,000000,13.8107,14.1283,13.7088,13.7392,3948.5387695214,0
+UG.US,D,20160413,000000,13.7421,14.2961,13.7421,13.8737,6215.9334095494,0
+UG.US,D,20160414,000000,14.0062,14.1187,13.7373,14.0062,6767.5752137376,0
+UG.US,D,20160415,000000,14.0425,14.2732,13.7354,13.847,7827.8601263501,0
+UG.US,D,20160418,000000,13.9566,14.2827,13.6238,13.7011,5712.5340445108,0
+UG.US,D,20160419,000000,13.6792,14.2332,13.1805,13.1805,9898.0900150713,0
+UG.US,D,20160420,000000,12.965,13.7421,12.8334,12.8477,10505.315499149,0
+UG.US,D,20160421,000000,12.8477,13.0403,12.6121,12.8295,17224.648273737,0
+UG.US,D,20160422,000000,12.8124,13.0194,12.5988,12.5988,16602.740308179,0
+UG.US,D,20160425,000000,12.5225,12.9993,11.4746,11.6825,33437.254074011,0
+UG.US,D,20160426,000000,11.6615,12.6398,11.1342,12.4662,22152.718307729,0
+UG.US,D,20160427,000000,12.4529,12.6121,11.877,11.9094,10748.625192251,0
+UG.US,D,20160428,000000,12.0591,12.6599,11.9866,11.9866,14893.279964402,0
+UG.US,D,20160429,000000,12.1335,12.6121,12.1335,12.3614,2450.9256585316,0
+UG.US,D,20160502,000000,13.2081,13.2081,12.6045,12.6798,20435.916723212,0
+UG.US,D,20160503,000000,12.5626,12.7304,12.2794,12.6732,12152.899670973,0
+UG.US,D,20160504,000000,12.8,12.8,12.2088,12.2584,7158.7584703196,0
+UG.US,D,20160505,000000,12.3567,12.5912,12.2851,12.3127,2931.2525526726,0
+UG.US,D,20160506,000000,12.5912,12.5912,11.7864,11.9066,16670.908972195,0
+UG.US,D,20160509,000000,11.8827,12.1087,11.6548,11.8045,9766.9964304258,0
+UG.US,D,20160510,000000,11.8827,12.3585,11.8827,12.3567,2516.996825193,0
+UG.US,D,20160511,000000,12.1602,12.1602,11.7864,11.7921,3819.5426822303,0
+UG.US,D,20160512,000000,11.96,11.96,11.55,11.55,10880.767525574,0
+UG.US,D,20160513,000000,11.7168,11.7168,11.4613,11.5776,14632.141543788,0
+UG.US,D,20160516,000000,11.6186,11.6548,11.2734,11.6348,26152.645762432,0
+UG.US,D,20160517,000000,11.7025,11.7168,11.5996,11.7121,943.87380944736,0
+UG.US,D,20160518,000000,11.611,12.2088,11.4127,12.0581,11400.946869447,0
+UG.US,D,20160519,000000,11.7798,12.0581,11.6749,11.7587,2234.8834310359,0
+UG.US,D,20160520,000000,11.6396,12.0219,11.6396,11.8198,1024.627457589,0
+UG.US,D,20160523,000000,12.1478,12.2928,11.8208,12.0296,18382.466813326,0
+UG.US,D,20160524,000000,12.1192,12.2088,11.8618,11.9676,5351.7644995665,0
+UG.US,D,20160525,000000,11.9209,12.1401,11.9066,12.1335,4690.0040842762,0
+UG.US,D,20160526,000000,12.1478,12.2384,12.0019,12.0629,9563.5391870561,0
+UG.US,D,20160527,000000,12.1622,12.3013,11.7883,12.1278,3995.7324599938,0
+UG.US,D,20160531,000000,12.2193,12.3185,11.8656,12.1774,8134.0947400819,0
+UG.US,D,20160601,000000,12.1764,12.1774,11.8217,11.8913,9320.2294939541,0
+UG.US,D,20160602,000000,11.8894,12.1401,11.8741,11.9371,6096.3760603528,0
+UG.US,D,20160603,000000,12.1964,12.1964,11.8103,11.8103,1353.9345422184,0
+UG.US,D,20160606,000000,11.8856,12.0353,11.3707,11.7883,7053.8836026033,0
+UG.US,D,20160607,000000,11.7912,11.8932,11.7083,11.8932,3814.2989388445,0
+UG.US,D,20160608,000000,11.774,12,11.774,12,2967.9587563734,0
+UG.US,D,20160609,000000,11.8856,11.9313,11.7025,11.7025,7288.8033062879,0
+UG.US,D,20160610,000000,11.6816,11.9295,11.6816,11.8656,4220.1646769069,0
+UG.US,D,20160613,000000,11.857,11.857,11.6882,11.6882,3234.3409203729,0
+UG.US,D,20160614,000000,11.6816,12.206,11.5184,12.1698,12614.349088925,0
+UG.US,D,20160615,000000,12.1622,12.1622,11.6157,11.7531,3351.8007722153,0
+UG.US,D,20160616,000000,11.6968,12.0953,11.6968,11.7597,2750.8677802005,0
+UG.US,D,20160617,000000,12.0067,12.0067,11.5795,11.8017,2544.2642907992,0
+UG.US,D,20160620,000000,11.8494,11.8684,11.6444,11.7445,15900.078694479,0
+UG.US,D,20160621,000000,11.6768,12.041,11.5757,11.6882,10334.369464771,0
+UG.US,D,20160622,000000,11.6444,11.8093,11.6157,11.7368,3778.6414838209,0
+UG.US,D,20160623,000000,11.7531,12.0219,11.6253,11.6681,10566.142922425,0
+UG.US,D,20160624,000000,11.5757,12.0839,11.0866,11.7883,18048.964733988,0
+UG.US,D,20160627,000000,11.5815,11.9943,11.3354,11.5051,3204.9759574124,0
+UG.US,D,20160628,000000,11.5395,11.6681,11.3516,11.4546,8140.3872321449,0
+UG.US,D,20160629,000000,11.5395,11.8017,11.3984,11.5967,1314.0820924862,0
+UG.US,D,20160630,000000,11.447,11.6739,11.2706,11.3764,8780.1239252148,0
+UG.US,D,20160701,000000,11.9094,11.9094,11.65,11.6816,2928.1063066411,0
+UG.US,D,20160705,000000,11.8932,12.0133,11.6816,11.6816,743.56281210909,0
+UG.US,D,20160706,000000,11.7092,11.7511,11.6816,11.6816,1910.8200897923,0
+UG.US,D,20160707,000000,11.447,11.6816,11.447,11.5395,2117.4235791936,0
+UG.US,D,20160708,000000,11.611,11.611,11.3707,11.3916,3617.1341875377,0
+UG.US,D,20160711,000000,11.3783,11.3783,11.1924,11.1924,2524.3380659331,0
+UG.US,D,20160712,000000,11.3631,11.3669,11.301,11.3621,3215.463444184,0
+UG.US,D,20160713,000000,11.3516,11.3516,11.1581,11.3135,9110.4797585213,0
+UG.US,D,20160714,000000,11.2277,11.3277,11.1857,11.3201,5762.8739810147,0
+UG.US,D,20160715,000000,11.1924,11.2992,11.1647,11.1819,11257.268300675,0
+UG.US,D,20160718,000000,11.1628,11.1628,10.626,11.0932,9248.9145839069,0
+UG.US,D,20160719,000000,10.7957,11.0655,10.6689,10.6689,14953.058639,0
+UG.US,D,20160720,000000,10.6765,10.7614,10.6765,10.7118,7854.0788432792,0
+UG.US,D,20160721,000000,10.7042,10.8453,10.2941,10.6202,17215.209535643,0
+UG.US,D,20160722,000000,10.6422,10.6422,9.57808,10.2017,15039.056030528,0
+UG.US,D,20160725,000000,10.2894,10.2894,10.1016,10.1016,6589.2879386197,0
+UG.US,D,20160726,000000,10.1168,10.3361,10.1016,10.1245,5036.0911477402,0
+UG.US,D,20160727,000000,10.1168,10.1168,9.69345,10.0186,14321.711935348,0
+UG.US,D,20160728,000000,9.89753,10.2589,9.61241,9.77733,30174.596939355,0
+UG.US,D,20160729,000000,9.66389,10.8081,9.65722,10.0387,9151.3809569307,0
+UG.US,D,20160801,000000,10.0606,10.1311,9.65722,9.76974,5606.6104281173,0
+UG.US,D,20160802,000000,9.7335,9.76214,9.57331,9.67057,4487.5955895836,0
+UG.US,D,20160803,000000,9.7488,9.76974,9.57808,9.76974,2314.5883305004,0
+UG.US,D,20160804,000000,9.84123,10.0243,9.57808,10.0243,3778.6414838209,0
+UG.US,D,20160805,000000,9.94613,10.194,9.94613,10.194,7429.3356290279,0
+UG.US,D,20160808,000000,10.2941,10.5344,10.194,10.2865,6992.0074306506,0
+UG.US,D,20160809,000000,10.2302,10.4563,10.194,10.4563,13357.911901034,0
+UG.US,D,20160810,000000,10.5411,10.5754,10.2302,10.2302,8044.951102523,0
+UG.US,D,20160811,000000,10.6202,10.6966,10.5497,10.6584,6276.7608328249,0
+UG.US,D,20160812,000000,10.6689,10.6689,10.522,10.5621,1977.9400051308,0
+UG.US,D,20160815,000000,10.6164,10.6164,10.3714,10.4753,12408.794348201,0
+UG.US,D,20160816,000000,10.4353,10.4353,10.2302,10.3572,2949.0812801844,0
+UG.US,D,20160817,000000,10.2865,10.4143,10.1884,10.1884,3061.2973886409,0
+UG.US,D,20160818,000000,10.1884,10.1902,10.0901,10.1655,2512.8018304843,0
+UG.US,D,20160819,000000,10.0901,10.3094,9.98139,10.0043,3906.5888224349,0
+UG.US,D,20160822,000000,10.2379,10.2379,9.99668,10.0815,3948.5387695214,0
+UG.US,D,20160823,000000,10.0329,10.2589,9.99668,10.0043,2233.8346823587,0
+UG.US,D,20160824,000000,10.1588,10.3552,10.1302,10.2799,2277.8821267996,0
+UG.US,D,20160825,000000,10.1816,10.3437,10.153,10.3437,1611.9267168007,0
+UG.US,D,20160826,000000,10.194,10.3437,10.1388,10.2799,3323.4845579319,0
+UG.US,D,20160829,000000,10.2799,10.6108,10.2646,10.3152,6010.3786688253,0
+UG.US,D,20160830,000000,10.6194,10.6194,10.443,10.4563,2205.5184680753,0
+UG.US,D,20160831,000000,10.5135,10.7243,10.5135,10.6451,10101.547258441,0
+UG.US,D,20160901,000000,10.6899,10.8453,10.6689,10.7414,1866.7726453514,0
+UG.US,D,20160902,000000,10.7824,10.7824,10.626,10.626,386.98826187342,0
+UG.US,D,20160906,000000,10.626,11.1714,10.6202,11.0016,6434.0731343995,0
+UG.US,D,20160907,000000,11.078,11.1857,10.974,11.0512,2820.0851928933,0
+UG.US,D,20160908,000000,11.1151,11.1857,11.0408,11.1437,4913.3875525121,0
+UG.US,D,20160909,000000,11.2144,11.4288,11.0426,11.2925,5301.4245630627,0
+UG.US,D,20160912,000000,11.3554,11.5757,11.0608,11.5757,1793.36023795,0
+UG.US,D,20160913,000000,11.0655,11.2925,11.0484,11.1495,5525.8567799757,0
+UG.US,D,20160914,000000,10.9645,11.6739,10.9645,11.5337,2583.0679918543,0
+UG.US,D,20160915,000000,11.5051,11.857,11.3259,11.6386,1625.5604496038,0
+UG.US,D,20160916,000000,11.6968,11.6968,11.1857,11.1857,9045.4573405372,0
+UG.US,D,20160919,000000,11.1857,11.2144,10.9377,10.9521,8168.7034464283,0
+UG.US,D,20160920,000000,11.6377,11.7597,11.611,11.611,1022.5299602346,0
+UG.US,D,20160921,000000,11.5757,11.5757,11.5757,11.5757,148.92231215725,0
+UG.US,D,20160922,000000,11.468,11.468,10.0463,10.6202,18934.108617514,0
+UG.US,D,20160923,000000,10.7957,10.7957,10.6765,10.6765,564.22678831409,0
+UG.US,D,20160926,000000,10.7337,10.7337,10.4848,10.4848,5108.4548064645,0
+UG.US,D,20160927,000000,10.5411,10.5411,10.2885,10.3886,7671.5965734527,0
+UG.US,D,20160928,000000,10.3504,11.385,10.3504,10.6202,3422.0669335853,0
+UG.US,D,20160929,000000,10.2865,10.6174,10.0329,10.2446,20248.19071,0
+UG.US,D,20160930,000000,10.3027,10.3857,10.3018,10.3847,977.4337671166,0
+UG.US,D,20161003,000000,10.3361,10.6327,9.99668,10.1655,9302.4007664423,0
+UG.US,D,20161004,000000,10.1168,10.5927,10.1168,10.3361,9029.7261103797,0
+UG.US,D,20161005,000000,10.2646,10.5268,10.2646,10.4925,6812.6714068556,0
+UG.US,D,20161006,000000,10.3295,10.6689,10.3295,10.4,1030.9199496519,0
+UG.US,D,20161010,000000,10.3533,10.3857,10.2294,10.2294,1657.0229099187,0
+UG.US,D,20161011,000000,10.2865,10.2941,10.194,10.2589,1908.722592438,0
+UG.US,D,20161012,000000,10.2017,10.5555,10.2017,10.4992,3427.3106769711,0
+UG.US,D,20161013,000000,10.3857,10.4992,10.3361,10.4992,705.80785973119,0
+UG.US,D,20161014,000000,10.4848,10.79,10.3857,10.79,564.22678831409,0
+UG.US,D,20161017,000000,10.4782,10.4782,10.3361,10.443,6240.0546291242,0
+UG.US,D,20161018,000000,10.6202,10.6899,10.1588,10.3714,5254.2308725903,0
+UG.US,D,20161019,000000,10.4067,10.4067,10.3714,10.3714,886.19263220335,0
+UG.US,D,20161020,000000,10.3934,10.6727,10.3399,10.6727,5715.6802905423,0
+UG.US,D,20161021,000000,10.6202,10.7614,10.5497,10.7614,850.53517717979,0
+UG.US,D,20161024,000000,10.585,10.7243,10.585,10.6765,2728.84405798,0
+UG.US,D,20161025,000000,10.7614,10.8844,10.6202,10.6536,2090.1561135873,0
+UG.US,D,20161026,000000,10.6536,10.6765,10.6536,10.6765,1901.3813516978,0
+UG.US,D,20161027,000000,10.6536,10.6899,10.6536,10.6899,1304.6433543917,0
+UG.US,D,20161028,000000,10.6536,10.8672,10.6536,10.8672,6020.866155597,0
+UG.US,D,20161031,000000,10.8692,11.0761,10.8672,11.0446,2986.8362325623,0
+UG.US,D,20161101,000000,10.6202,11.0799,10.6202,11.0093,4946.9475101813,0
+UG.US,D,20161102,000000,10.832,11.0799,10.7957,11.0799,2635.5054257125,0
+UG.US,D,20161103,000000,10.8844,10.9377,10.7614,10.7614,1862.5776506428,0
+UG.US,D,20161104,000000,11.0093,11.0446,10.7957,10.7957,1110.6248491164,0
+UG.US,D,20161107,000000,10.8891,11.0446,10.7462,11.0446,1350.7882961869,0
+UG.US,D,20161108,000000,11.0093,11.0093,10.7243,10.7614,2036.669931052,0
+UG.US,D,20161109,000000,10.7243,11.0761,10.7243,10.9025,7703.0590337676,0
+UG.US,D,20161110,000000,10.9025,11.468,10.9025,11.468,7454.5055972798,0
+UG.US,D,20161111,000000,11.3277,11.3631,11.0799,11.3631,4105.851071096,0
+UG.US,D,20161114,000000,11.3135,11.5051,11.0799,11.0799,2795.9639733185,0
+UG.US,D,20161115,000000,11.1151,11.5003,11.0799,11.5003,2430.9994336655,0
+UG.US,D,20161116,000000,11.4326,11.4326,11.2029,11.2029,1365.4707776672,0
+UG.US,D,20161117,000000,10.7653,11.5547,10.7614,11.3277,5591.927946637,0
+UG.US,D,20161118,000000,11.2562,11.5395,11.1151,11.2925,2242.2246717761,0
+UG.US,D,20161121,000000,11.3277,11.3277,11.0217,11.3277,2889.3026055861,0
+UG.US,D,20161122,000000,10.7957,11.611,10.7614,11.0093,20293.286903118,0
+UG.US,D,20161123,000000,10.8167,11.1495,10.8005,11.0799,1218.6459628643,0
+UG.US,D,20161125,000000,11.0093,11.0456,11.0093,11.0446,1293.1071189429,0
+UG.US,D,20161128,000000,10.974,11.6816,10.7614,11.5395,2727.7953093029,0
+UG.US,D,20161129,000000,11.611,11.611,11.221,11.2963,1495.5156136355,0
+UG.US,D,20161130,000000,11.4326,11.5395,10.7957,11.5337,4017.7561822143,0
+UG.US,D,20161201,000000,11.1857,11.5395,10.8519,11.468,6878.7425735169,0
+UG.US,D,20161202,000000,11.3277,11.7168,11.3277,11.611,15409.264313567,0
+UG.US,D,20161205,000000,11.7531,11.8932,11.6444,11.6444,6474.9743328089,0
+UG.US,D,20161206,000000,11.6444,11.8932,11.2582,11.3984,6997.2511740364,0
+UG.US,D,20161207,000000,11.611,12,11.611,11.9838,16594.350318762,0
+UG.US,D,20161208,000000,11.8217,12.2174,11.8188,12.2174,3225.9509309556,0
+UG.US,D,20161209,000000,11.2238,11.6024,11.1886,11.6024,4095.3635843244,0
+UG.US,D,20161212,000000,11.7092,11.7464,11.2238,11.2238,7227.9758830124,0
+UG.US,D,20161213,000000,11.7464,11.7464,11.1666,11.2029,6783.306443895,0
+UG.US,D,20161214,000000,11.4203,11.529,11.2029,11.4565,3225.9509309556,0
+UG.US,D,20161215,000000,11.2401,11.5443,11.1666,11.5443,3542.6730314591,0
+UG.US,D,20161216,000000,11.3468,11.4203,11.3125,11.4203,6215.9334095494,0
+UG.US,D,20161219,000000,11.385,11.6024,11.0207,11.2401,8318.6745072627,0
+UG.US,D,20161220,000000,11.4165,11.4165,11.1151,11.385,4512.7655578355,0
+UG.US,D,20161221,000000,11.2029,11.3468,11.0932,11.1294,3237.4871664044,0
+UG.US,D,20161222,000000,11.1666,11.3125,11.1666,11.2753,4366.9894917098,0
+UG.US,D,20161223,000000,11.6024,11.6024,11.2753,11.2753,1862.5776506428,0
+UG.US,D,20161227,000000,11.2124,11.3802,11.2124,11.3802,2580.9704944999,0
+UG.US,D,20161228,000000,11.2401,11.4203,11.057,11.057,7595.0379200197,0
+UG.US,D,20161229,000000,11.057,11.2124,11.057,11.1666,9994.5748933704,0
+UG.US,D,20161230,000000,11.057,11.3096,11.057,11.2401,7262.5845893588,0
+UG.US,D,20170103,000000,11.1666,11.4728,11.1666,11.2029,2549.508034185,0
+UG.US,D,20170104,000000,11.2572,11.4918,11.2029,11.2029,3197.6347166722,0
+UG.US,D,20170105,000000,11.4127,11.529,11.3135,11.4203,1479.784383478,0
+UG.US,D,20170106,000000,11.4918,11.4918,11.26,11.4212,3066.5411320268,0
+UG.US,D,20170109,000000,11.3468,11.385,11.22,11.2401,5312.9607985115,0
+UG.US,D,20170110,000000,11.385,11.385,11.22,11.2753,2565.2392643425,0
+UG.US,D,20170111,000000,11.303,11.3249,11.1495,11.221,3962.1725023246,0
+UG.US,D,20170112,000000,11.2401,11.2401,11.2401,11.2401,621.90796555809,0
+UG.US,D,20170113,000000,11.1294,11.3125,11.1294,11.2753,2254.809655902,0
+UG.US,D,20170117,000000,11.2753,11.385,11.1666,11.2753,14011.282326907,0
+UG.US,D,20170118,000000,11.1695,11.385,11.1666,11.385,2320.8808225633,0
+UG.US,D,20170119,000000,11.385,11.529,11.385,11.385,9403.08063945,0
+UG.US,D,20170120,000000,11.5843,11.5843,11.3984,11.4918,15388.289340023,0
+UG.US,D,20170123,000000,11.4918,11.4918,10.9855,10.9855,6553.6304835962,0
+UG.US,D,20170124,000000,11.0207,11.3802,10.9492,10.9855,10872.377536156,0
+UG.US,D,20170125,000000,11.1294,11.1666,11.0989,11.1666,2067.0836426897,0
+UG.US,D,20170126,000000,11.1666,11.1666,11.0932,11.1666,6276.7608328249,0
+UG.US,D,20170127,000000,11.1037,11.2029,11.0932,11.0932,6451.9018619113,0
+UG.US,D,20170130,000000,11.0932,11.0932,11.0207,11.057,2066.0348940126,0
+UG.US,D,20170131,000000,10.9855,11.1294,10.9855,11.0932,6698.3578010448,0
+UG.US,D,20170201,000000,11.1666,11.1666,10.9855,11.1666,2007.3049680914,0
+UG.US,D,20170202,000000,11.0932,11.7826,11.0932,11.2401,2850.498904531,0
+UG.US,D,20170203,000000,11.1151,11.4203,11.0932,11.3125,4938.557520764,0
+UG.US,D,20170206,000000,11.5061,11.5061,11.1294,11.2029,3166.1722563573,0
+UG.US,D,20170207,000000,11.3468,11.3468,10.913,10.9855,12232.604570438,0
+UG.US,D,20170208,000000,11.1342,11.5099,10.913,11.0932,13384.130617964,0
+UG.US,D,20170209,000000,11.1666,11.2182,10.8806,10.913,16850.24499599,0
+UG.US,D,20170210,000000,10.9073,11.057,10.9073,10.996,3234.3409203729,0
+UG.US,D,20170213,000000,11.057,11.057,11.057,11.057,812.78022480189,0
+UG.US,D,20170214,000000,11.1294,11.1294,11.057,11.057,3310.8995738059,0
+UG.US,D,20170215,000000,10.913,11.0207,10.7318,10.7681,11582.380390596,0
+UG.US,D,20170216,000000,10.8043,10.8425,10.7318,10.7681,2364.9282670042,0
+UG.US,D,20170217,000000,10.7318,10.9492,10.7318,10.8758,4715.1740525281,0
+UG.US,D,20170221,000000,10.8758,10.8758,10.7432,10.7681,10968.862414455,0
+UG.US,D,20170222,000000,10.7681,10.7681,10.5869,10.5869,17752.16885835,0
+UG.US,D,20170223,000000,10.7014,10.7681,10.6232,10.6946,12279.79826091,0
+UG.US,D,20170224,000000,10.7318,10.8758,10.7318,10.7681,21724.828847447,0
+UG.US,D,20170227,000000,10.8043,11.1666,10.7681,11.1666,12562.960403744,0
+UG.US,D,20170228,000000,11.0131,11.0131,10.8043,10.8043,8034.4636157513,0
+UG.US,D,20170301,000000,10.7681,10.8758,10.7318,10.8043,9183.8921659228,0
+UG.US,D,20170302,000000,10.7681,10.8758,10.7681,10.8758,1686.3878728793,0
+UG.US,D,20170303,000000,10.9092,10.9092,10.8758,10.8758,1416.8594628482,0
+UG.US,D,20170306,000000,10.913,10.913,10.7719,10.8405,3937.0025340726,0
+UG.US,D,20170307,000000,10.7681,10.913,10.7681,10.913,4725.6615392998,0
+UG.US,D,20170308,000000,10.7166,10.913,10.7166,10.8358,10922.71747266,0
+UG.US,D,20170309,000000,10.872,11.057,10.7681,10.913,2764.5015130036,0
+UG.US,D,20170310,000000,10.8405,11.4365,10.8405,10.8758,2610.3354574605,0
+UG.US,D,20170313,000000,11.0207,11.057,10.6946,10.6946,2329.2708119806,0
+UG.US,D,20170314,000000,10.9521,10.9521,10.7004,10.7509,1630.8041929896,0
+UG.US,D,20170315,000000,11.2753,11.385,10.7595,10.913,3338.1670394122,0
+UG.US,D,20170316,000000,10.9855,10.9855,10.6946,10.6946,1156.7697909116,0
+UG.US,D,20170317,000000,10.7318,10.7318,10.6946,10.6946,1514.3930898244,0
+UG.US,D,20170320,000000,10.6946,11.2401,10.6946,11.2401,1090.6986242503,0
+UG.US,D,20170321,000000,11.0932,11.1666,10.8043,10.8806,3541.6242827819,0
+UG.US,D,20170322,000000,10.6622,11.2753,10.6594,11.1666,3462.9681319946,0
+UG.US,D,20170323,000000,10.8758,10.8758,10.8758,10.8758,274.7721534169,0
+UG.US,D,20170324,000000,10.8758,10.8758,10.6345,10.7318,980.58001314809,0
+UG.US,D,20170327,000000,10.8043,10.8758,10.8043,10.8758,472.98565340084,0
+UG.US,D,20170328,000000,10.7318,10.7318,10.6594,10.6594,879.90014014037,0
+UG.US,D,20170329,000000,10.7318,10.7681,10.7318,10.7318,1379.1045104703,0
+UG.US,D,20170330,000000,10.8405,10.8405,10.7318,10.8043,7502.7480364293,0
+UG.US,D,20170331,000000,10.7309,10.7681,10.6946,10.7681,2781.2814918382,0
+UG.US,D,20170403,000000,10.6594,10.7605,10.6232,10.6232,4491.7905842923,0
+UG.US,D,20170404,000000,10.6232,10.6946,10.5869,10.5869,2104.8385950676,0
+UG.US,D,20170405,000000,10.7261,10.8758,10.5869,10.7318,4079.6323541669,0
+UG.US,D,20170406,000000,10.6232,10.6594,10.5869,10.6232,1758.7515316036,0
+UG.US,D,20170407,000000,10.5507,10.6232,10.4782,10.5145,42680.924914532,0
+UG.US,D,20170410,000000,10.5145,10.5869,10.5001,10.5688,1767.1415210209,0
+UG.US,D,20170411,000000,10.4782,10.5869,10.3705,10.3705,641.8341904242,0
+UG.US,D,20170412,000000,10.3333,10.6946,10.1521,10.2226,10039.671086488,0
+UG.US,D,20170413,000000,10.6232,10.6546,10.6136,10.6232,1705.2653490682,0
+UG.US,D,20170417,000000,10.4124,10.6946,10.3476,10.4058,1921.307576564,0
+UG.US,D,20170418,000000,10.402,10.6594,10.402,10.6594,3339.2157880893,0
+UG.US,D,20170419,000000,10.5869,10.6946,10.2599,10.4782,5496.4918170151,0
+UG.US,D,20170420,000000,10.4058,10.6232,10.4058,10.6232,1460.9069072891,0
+UG.US,D,20170421,000000,10.2599,10.4992,10.0653,10.1521,18675.067694255,0
+UG.US,D,20170424,000000,10.3295,10.3333,10.3295,10.3295,1919.2100792096,0
+UG.US,D,20170425,000000,10.2961,10.2961,10.0787,10.1159,3166.1722563573,0
+UG.US,D,20170426,000000,10.1016,10.2226,10.1016,10.1884,2161.4710236345,0
+UG.US,D,20170427,000000,10.0787,10.2112,10.0052,10.0052,1518.5880845331,0
+UG.US,D,20170428,000000,10.2226,10.2226,10.1207,10.2226,4712.0278064966,0
+UG.US,D,20170502,000000,10.1521,10.1521,10.0787,10.0787,2855.7426479168,0
+UG.US,D,20170503,000000,10.2226,10.2961,10.1655,10.2961,3982.0987271907,0
+UG.US,D,20170504,000000,10.1521,10.2599,10.1521,10.2599,1811.1889654618,0
+UG.US,D,20170505,000000,10.1884,10.3123,10.1884,10.3123,1525.9293252732,0
+UG.US,D,20170508,000000,10.2226,10.2417,10.0052,10.1235,7495.4067956892,0
+UG.US,D,20170509,000000,9.98908,10.2226,9.97184,9.97184,2333.4658066893,0
+UG.US,D,20170510,000000,10.0052,10.4782,10.0052,10.4058,18994.93604079,0
+UG.US,D,20170511,000000,10.2226,10.2264,10.2226,10.2226,776.07402110116,0
+UG.US,D,20170515,000000,10.2599,10.4782,10.2599,10.3705,1544.8068014622,0
+UG.US,D,20170516,000000,10.442,10.5145,10.442,10.5145,1985.2812458709,0
+UG.US,D,20170517,000000,10.3705,10.3705,10.3705,10.3705,169.89728570052,0
+UG.US,D,20170518,000000,10.5869,10.5869,10.3705,10.4058,1467.1993993521,0
+UG.US,D,20170519,000000,10.4782,10.9855,10.4782,10.8558,13614.85532694,0
+UG.US,D,20170522,000000,10.9855,11.1666,10.9654,11.1666,5612.9029201803,0
+UG.US,D,20170523,000000,11.1294,11.6024,11.1095,11.6024,11603.35536414,0
+UG.US,D,20170524,000000,11.6024,13.0879,11.6024,12.8697,49817.659662632,0
+UG.US,D,20170525,000000,13.1824,13.2558,12.5521,12.7009,14804.136326843,0
+UG.US,D,20170526,000000,12.5884,12.5884,11.6225,11.9952,24063.538397522,0
+UG.US,D,20170530,000000,12.2908,12.4033,11.8188,11.8188,1403.2257300451,0
+UG.US,D,20170531,000000,11.9952,11.9952,11.5128,11.5128,4468.7181133947,0
+UG.US,D,20170601,000000,11.5853,11.9571,11.5853,11.9571,1606.6829734148,0
+UG.US,D,20170602,000000,11.5128,12.4768,10.5087,11.3631,7822.6163829643,0
+UG.US,D,20170605,000000,11.5853,11.5853,11.0866,11.0866,2432.0481823427,0
+UG.US,D,20170606,000000,10.9912,11.3631,10.9912,11.14,6095.3273116756,0
+UG.US,D,20170607,000000,11.14,11.5481,11.14,11.2887,1811.1889654618,0
+UG.US,D,20170608,000000,10.5831,10.9731,10.5831,10.9731,922.89883590408,0
+UG.US,D,20170609,000000,10.9912,11.3631,10.9912,11.2887,2644.9441638069,0
+UG.US,D,20170612,000000,11.4374,11.9295,11.14,11.5128,6308.2232931398,0
+UG.US,D,20170613,000000,11.734,11.9571,11.5776,11.8084,3458.773137286,0
+UG.US,D,20170614,000000,11.6225,11.6225,10.9912,10.9912,15048.494768622,0
+UG.US,D,20170615,000000,10.9912,11.2811,10.9912,11.0284,1829.0176929735,0
+UG.US,D,20170616,000000,11.0284,11.5767,10.9912,11.3707,4751.8802562289,0
+UG.US,D,20170619,000000,11.3631,11.5853,11.2506,11.5853,4736.1490260714,0
+UG.US,D,20170620,000000,11.4746,11.5815,11.4746,11.5481,3083.3211108614,0
+UG.US,D,20170621,000000,11.5128,11.5128,11.5128,11.5128,265.33341532242,0
+UG.US,D,20170622,000000,11.5128,11.5681,11.2506,11.2506,5742.9477561486,0
+UG.US,D,20170623,000000,11.2887,11.303,11.14,11.14,7170.2947057684,0
+UG.US,D,20170626,000000,11.2506,11.5128,11.1781,11.3259,2827.4264336334,0
+UG.US,D,20170628,000000,11.3259,11.3259,11.3259,11.3259,2846.3039098224,0
+UG.US,D,20170630,000000,11.3259,11.4774,11.303,11.4774,1536.4168120449,0
+UG.US,D,20170703,000000,11.2144,11.2144,11.2144,11.2144,198.21349998395,0
+UG.US,D,20170705,000000,11.5128,11.8722,11.4746,11.4746,1590.9517432574,0
+UG.US,D,20170707,000000,11.4374,11.4374,11.4374,11.4374,237.017201039,0
+UG.US,D,20170711,000000,11.4374,11.4374,11.4374,11.4374,160.45854760605,0
+UG.US,D,20170712,000000,11.5853,11.5853,11.385,11.4374,5999.8911820537,0
+UG.US,D,20170713,000000,11.5481,11.7807,11.4222,11.4374,8458.1580813255,0
+UG.US,D,20170714,000000,11.5128,11.6606,11.5128,11.5299,3939.100031427,0
+UG.US,D,20170717,000000,11.5481,11.5481,11.14,11.5481,11054.859805983,0
+UG.US,D,20170718,000000,11.5128,11.6777,11.2144,11.5128,21118.652112046,0
+UG.US,D,20170719,000000,11.5853,11.6653,11.4746,11.5128,13313.864456594,0
+UG.US,D,20170720,000000,11.2706,11.5013,11.2706,11.5013,1989.4762405796,0
+UG.US,D,20170721,000000,11.6271,11.6271,11.6271,11.6271,271.62590738541,0
+UG.US,D,20170724,000000,11.6225,11.6225,11.2144,11.2144,3866.7363727027,0
+UG.US,D,20170725,000000,11.5128,11.5128,11.2144,11.2144,2580.9704944999,0
+UG.US,D,20170726,000000,11.3259,11.8417,11.2935,11.5481,7029.7623830285,0
+UG.US,D,20170728,000000,11.2114,11.734,11.2114,11.4746,4210.7259388124,0
+UG.US,D,20170731,000000,11.6225,11.8827,11.4003,11.4003,2020.9387008945,0
+UG.US,D,20170801,000000,11.1781,11.2744,11.14,11.2144,1969.5500157135,0
+UG.US,D,20170802,000000,11.2887,11.6606,11.2887,11.6606,576.81177244005,0
+UG.US,D,20170803,000000,11.8827,12.2908,11.4499,11.8827,11960.978663052,0
+UG.US,D,20170804,000000,11.6978,11.7712,11.6606,11.734,3792.2752166241,0
+UG.US,D,20170807,000000,11.7845,11.7845,11.6606,11.6606,619.81046820377,0
+UG.US,D,20170808,000000,11.8827,12.0687,11.8465,11.8827,24765.151262544,0
+UG.US,D,20170809,000000,11.5128,12.329,11.5128,12.2536,11757.521419683,0
+UG.US,D,20170810,000000,12.4387,12.4387,12.1431,12.3662,11381.020644581,0
+UG.US,D,20170811,000000,12.3662,12.4053,12.3662,12.4033,4506.4730657726,0
+UG.US,D,20170814,000000,12.514,12.8639,12.2536,12.7009,17218.355781674,0
+UG.US,D,20170815,000000,12.7009,12.8868,12.4768,12.6627,8819.976374947,0
+UG.US,D,20170816,000000,13.1824,13.1824,12.5521,12.7009,11329.6319594,0
+UG.US,D,20170817,000000,12.6255,12.6255,12.4768,12.5187,3817.445184876,0
+UG.US,D,20170818,000000,12.514,12.5521,12.4768,12.5521,1997.8662299969,0
+UG.US,D,20170821,000000,12.5884,12.7733,12.5884,12.7009,4650.151634544,0
+UG.US,D,20170822,000000,12.7009,12.8295,12.7009,12.7104,2309.3445871145,0
+UG.US,D,20170823,000000,12.6427,12.7333,12.6427,12.7333,2678.5041214762,0
+UG.US,D,20170824,000000,12.7695,12.7695,12.4586,12.4586,2345.0020421381,0
+UG.US,D,20170825,000000,12.8868,12.8868,12.1059,12.8486,1639.1941824069,0
+UG.US,D,20170828,000000,12.6627,12.8868,12.6627,12.6627,5191.3059519605,0
+UG.US,D,20170829,000000,12.6484,12.8105,12.6484,12.8105,480.32689414099,0
+UG.US,D,20170830,000000,12.6627,12.7733,12.6627,12.7733,3181.9034865148,0
+UG.US,D,20170831,000000,12.6255,12.7733,12.6255,12.6255,1383.299505179,0
+UG.US,D,20170901,000000,12.6255,12.6446,12.4387,12.6255,5928.5762720066,0
+UG.US,D,20170905,000000,12.7009,12.7371,12.0276,12.3662,5199.6959413778,0
+UG.US,D,20170906,000000,12.7009,12.7371,11.9838,12.3662,2013.5974601544,0
+UG.US,D,20170907,000000,12.3662,12.7009,12.3662,12.7009,5842.5788804791,0
+UG.US,D,20170908,000000,12.329,12.7733,12.329,12.7733,2792.817727287,0
+UG.US,D,20170911,000000,12.7733,12.7733,12.514,12.7733,1852.0901638711,0
+UG.US,D,20170912,000000,12.5521,12.8105,12.5521,12.5521,3008.8599547827,0
+UG.US,D,20170913,000000,12.5521,12.8105,12.5359,12.7762,4359.6482509696,0
+UG.US,D,20170914,000000,12.5521,12.7027,12.5521,12.7009,1483.9793781867,0
+UG.US,D,20170915,000000,12.8868,13.1824,12.5521,12.5521,13033.848559791,0
+UG.US,D,20170918,000000,12.5884,12.7733,12.4033,12.4768,3341.3132854436,0
+UG.US,D,20170919,000000,12.4033,12.8486,12.4033,12.514,3221.755936247,0
+UG.US,D,20170920,000000,12.5884,12.8486,12.5693,12.5693,3521.6980579158,0
+UG.US,D,20170921,000000,12.5521,12.8295,12.4682,12.8105,3838.4201584193,0
+UG.US,D,20170922,000000,12.7733,12.7733,12.6627,12.7733,3201.8297113809,0
+UG.US,D,20170925,000000,12.8486,13.3779,12.7733,13.1452,26467.270365581,0
+UG.US,D,20170926,000000,13.2558,13.8517,13.2558,13.8517,15531.967908795,0
+UG.US,D,20170927,000000,13.8517,15.0818,13.8517,14.0739,18302.761913861,0
+UG.US,D,20170928,000000,14.2951,15.2258,14.2951,14.8529,21113.40836866,0
+UG.US,D,20170929,000000,14.5927,15.1781,14.4086,14.482,8355.3807109634,0
+UG.US,D,20171002,000000,14.0367,15.0388,13.7631,14.9273,18729.602625467,0
+UG.US,D,20171003,000000,15.2258,15.7845,14.8911,15.1123,24423.259193789,0
+UG.US,D,20171004,000000,15.1123,15.2982,14.6679,15.2982,21417.545485038,0
+UG.US,D,20171005,000000,14.9645,15.2982,14.7052,15.078,3746.1302748288,0
+UG.US,D,20171006,000000,14.5526,14.8758,14.482,14.7432,4718.3202985596,0
+UG.US,D,20171009,000000,15.0388,15.0388,14.5564,14.6679,12658.396533366,0
+UG.US,D,20171010,000000,14.7786,15.1123,14.7786,14.9645,5582.4892085425,0
+UG.US,D,20171011,000000,14.7432,15.0151,14.7052,14.7052,3066.5411320268,0
+UG.US,D,20171012,000000,14.7432,14.7786,14.1101,14.5927,8896.5350283799,0
+UG.US,D,20171013,000000,14.4086,14.5564,14.2589,14.2589,2534.8255527047,0
+UG.US,D,20171016,000000,14.482,14.482,14.0367,14.0367,7070.6635814379,0
+UG.US,D,20171017,000000,14.2217,14.36,13.5543,13.8889,3856.248885931,0
+UG.US,D,20171018,000000,13.8889,14.4095,13.7402,13.8517,3502.8205817269,0
+UG.US,D,20171019,000000,13.702,14.2274,13.4046,13.4046,2815.8901981846,0
+UG.US,D,20171020,000000,14.7786,14.7786,13.9614,14.1101,4080.6811028441,0
+UG.US,D,20171023,000000,14.1473,14.4334,14.1101,14.2589,2565.2392643425,0
+UG.US,D,20171024,000000,14.215,14.4086,14.1444,14.4086,3772.3489917579,0
+UG.US,D,20171025,000000,14.4086,14.5182,14.1101,14.2589,2911.3263278065,0
+UG.US,D,20171026,000000,14.1473,14.1473,13.5724,13.7765,5056.0173726063,0
+UG.US,D,20171027,000000,14.1101,14.1473,14.1101,14.1101,2448.8281611773,0
+UG.US,D,20171030,000000,14.1864,14.1864,14.1101,14.1101,994.21374595122,0
+UG.US,D,20171031,000000,13.9995,13.9995,13.7106,13.9242,1593.0492406117,0
+UG.US,D,20171101,000000,13.7402,13.8517,13.5476,13.8517,5483.9068328892,0
+UG.US,D,20171102,000000,13.8517,14.2217,13.6001,14.2217,7355.9232216264,0
+UG.US,D,20171103,000000,14.1101,14.1101,13.7765,13.7765,2345.0020421381,0
+UG.US,D,20171106,000000,13.7765,14.0367,13.7402,13.7402,7880.2975602083,0
+UG.US,D,20171107,000000,13.8889,13.9614,13.5581,13.5581,4510.6680604812,0
+UG.US,D,20171108,000000,13.5905,13.7402,13.5905,13.6276,1160.9647856203,0
+UG.US,D,20171109,000000,13.5543,13.6648,11.919,12.6255,31896.642267258,0
+UG.US,D,20171110,000000,12.6255,12.7276,12.2584,12.6255,2956.4225209246,0
+UG.US,D,20171113,000000,12.6255,12.6255,11.8856,11.919,8789.5626633092,0
+UG.US,D,20171114,000000,12.0687,12.0687,11.14,11.734,28323.555524161,0
+UG.US,D,20171115,000000,11.6225,11.6225,11.2506,11.3259,8102.632279767,0
+UG.US,D,20171116,000000,11.5128,11.6225,11.5128,11.5853,1273.1808940768,0
+UG.US,D,20171117,000000,12.555,12.555,11.9008,11.9571,3281.5346108453,0
+UG.US,D,20171120,000000,12.514,12.5884,12.1059,12.1059,1796.5064839815,0
+UG.US,D,20171121,000000,12.1059,12.1803,12.0324,12.0324,4634.4204043865,0
+UG.US,D,20171122,000000,11.8827,11.9952,11.2182,11.9571,6931.1800073751,0
+UG.US,D,20171124,000000,11.9981,12.0324,11.9981,12.0324,311.47835711763,0
+UG.US,D,20171127,000000,11.3259,12.0687,11.3259,11.8084,7102.1260417528,0
+UG.US,D,20171128,000000,11.8465,11.919,11.7712,11.8465,5408.3969281334,0
+UG.US,D,20171129,000000,12.1803,12.2536,11.5853,11.6271,10279.834533559,0
+UG.US,D,20171130,000000,11.3631,13.3302,11.3631,12.6255,14648.921522623,0
+UG.US,D,20171201,000000,12.7371,13.4427,12.5521,13.4427,6496.9980550293,0
+UG.US,D,20171204,000000,13.6648,14.3295,13.6648,14.1864,20319.505620047,0
+UG.US,D,20171205,000000,14.4438,14.8157,14.0739,14.7052,11938.954940832,0
+UG.US,D,20171206,000000,14.7052,14.7052,14.2589,14.7052,15340.046900874,0
+UG.US,D,20171207,000000,14.7052,15.8437,14.7052,15.3745,32292.020518548,0
+UG.US,D,20171208,000000,15.2668,15.7139,13.704,14.8033,18232.495752491,0
+UG.US,D,20171211,000000,14.8415,15.5261,14.1549,14.688,8635.3966077662,0
+UG.US,D,20171212,000000,14.3084,14.6508,13.9652,14.3084,5505.9305551096,0
+UG.US,D,20171213,000000,14.3457,14.421,13.7707,14.421,8095.2910390268,0
+UG.US,D,20171214,000000,14.5745,14.6508,13.8098,14.421,13498.444223774,0
+UG.US,D,20171215,000000,14.5354,14.5354,13.8213,14.2684,11579.234144565,0
+UG.US,D,20171218,000000,14.5354,14.6841,14.0434,14.6508,5001.4824413938,0
+UG.US,D,20171219,000000,14.688,14.688,14.6136,14.688,5194.452197992,0
+UG.US,D,20171220,000000,14.5602,14.6518,14.2351,14.5354,4082.7786001984,0
+UG.US,D,20171221,000000,14.3457,14.4982,13.6982,13.7373,6318.7107799115,0
+UG.US,D,20171222,000000,13.7745,14.0787,13.7745,13.9652,4731.9540313628,0
+UG.US,D,20171226,000000,13.8517,13.8517,13.395,13.7478,4844.1701398193,0
+UG.US,D,20171227,000000,13.661,13.927,13.661,13.927,5932.7712667152,0
+UG.US,D,20171228,000000,13.9652,14.5354,13.661,13.927,6437.219380431,0
+UG.US,D,20171229,000000,13.8241,14.5459,13.8127,14.0787,9833.0675970871,0
+UG.US,D,20180102,000000,14.3905,14.3905,13.7745,13.8127,10504.266750472,0
+UG.US,D,20180103,000000,14.1549,14.278,13.8708,14.1655,9244.7195891983,0
+UG.US,D,20180104,000000,14.1549,14.1549,14.0787,14.1177,6110.0097931559,0
+UG.US,D,20180105,000000,14.0787,14.9893,14.0034,14.1969,13683.023990955,0
+UG.US,D,20180108,000000,14.4982,14.7653,14.4601,14.7653,2944.8862854758,0
+UG.US,D,20180110,000000,14.7261,14.7261,14.5354,14.5354,1202.9147327068,0
+UG.US,D,20180111,000000,14.688,14.688,14.5545,14.5545,726.78283327447,0
+UG.US,D,20180112,000000,14.6508,14.6508,14.4649,14.5354,4976.3124731419,0
+UG.US,D,20180116,000000,14.6508,14.6508,14.4601,14.6136,5058.1148699607,0
+UG.US,D,20180117,000000,14.4601,14.4601,14.2303,14.3084,3627.6216743093,0
+UG.US,D,20180118,000000,14.6031,14.6031,14.2379,14.4896,8311.3332665226,0
+UG.US,D,20180119,000000,14.1473,14.1931,14.1177,14.1177,3503.869330404,0
+UG.US,D,20180122,000000,14.2303,14.5535,14.0787,14.0787,3391.6532219475,0
+UG.US,D,20180123,000000,14.1549,14.1941,13.8517,14.0787,6279.9070788564,0
+UG.US,D,20180124,000000,14.1378,14.5745,14.1378,14.2684,1395.8844893049,0
+UG.US,D,20180125,000000,14.3848,14.3848,14.3457,14.3457,442.57194176309,0
+UG.US,D,20180126,000000,14.402,14.6136,14.1941,14.6136,11332.778205431,0
+UG.US,D,20180129,000000,14.3838,14.4601,14.1549,14.1941,2439.3894230828,0
+UG.US,D,20180130,000000,14.1549,14.1549,13.7373,13.7373,3728.3015473171,0
+UG.US,D,20180131,000000,13.7745,14.0158,13.7745,14.0158,1729.386568643,0
+UG.US,D,20180201,000000,14.2827,14.3457,14.2827,14.3457,1749.3127935091,0
+UG.US,D,20180202,000000,14.1311,14.1311,14.1311,14.1311,684.83288618792,0
+UG.US,D,20180205,000000,14.174,14.1912,13.7402,13.7745,2916.5700711923,0
+UG.US,D,20180206,000000,13.4331,13.886,12.7123,13.7583,11708.230231856,0
+UG.US,D,20180207,000000,13.8517,13.8517,13.2043,13.2043,1047.6999284866,0
+UG.US,D,20180208,000000,13.3063,13.5857,13.3063,13.5857,3742.9840287974,0
+UG.US,D,20180209,000000,13.5466,13.8565,13.066,13.7745,5207.0371821179,0
+UG.US,D,20180212,000000,13.3721,13.3721,13.3721,13.3721,440.47444440877,0
+UG.US,D,20180213,000000,13.8517,13.8517,13.8517,13.8517,216.04222749573,0
+UG.US,D,20180214,000000,12.2575,13.8517,12.2575,13.8127,1113.7710951479,0
+UG.US,D,20180216,000000,13.661,13.785,13.5495,13.7373,4664.8341160243,0
+UG.US,D,20180220,000000,13.8899,13.8899,13.7745,13.7745,922.89883590408,0
+UG.US,D,20180221,000000,13.6982,13.7993,13.3607,13.4331,2208.6647141068,0
+UG.US,D,20180222,000000,13.6553,13.8899,13.5037,13.6286,9411.4706288673,0
+UG.US,D,20180223,000000,13.7745,13.968,13.7745,13.8356,3376.9707404672,0
+UG.US,D,20180226,000000,14.0787,14.6136,14.0787,14.5745,2399.5369733506,0
+UG.US,D,20180227,000000,14.4601,14.5354,14.2684,14.2684,1690.5828675879,0
+UG.US,D,20180301,000000,13.8031,13.8127,13.7745,13.7745,1514.3930898244,0
+UG.US,D,20180302,000000,13.8127,13.9033,13.6419,13.6915,4430.9631610168,0
+UG.US,D,20180305,000000,13.6982,13.6982,13.5085,13.5085,863.12016130575,0
+UG.US,D,20180306,000000,13.5085,13.5085,13.3188,13.3188,1000.5062380142,0
+UG.US,D,20180307,000000,13.8517,14.2684,13.5466,13.5466,1952.7700368789,0
+UG.US,D,20180309,000000,13.4331,13.4703,13.395,13.4179,2388.0007379018,0
+UG.US,D,20180312,000000,13.6229,13.6982,13.6229,13.6982,655.46792322733,0
+UG.US,D,20180313,000000,13.5085,13.661,13.5085,13.5085,468.79065869219,0
+UG.US,D,20180314,000000,13.6982,14.0043,13.3188,13.3188,3000.4699653654,0
+UG.US,D,20180315,000000,13.3569,13.8088,13.3569,13.6982,1989.4762405796,0
+UG.US,D,20180316,000000,13.3969,13.8127,13.3969,13.6982,2508.6068357756,0
+UG.US,D,20180319,000000,13.6982,13.927,13.6982,13.927,1104.3323570534,0
+UG.US,D,20180320,000000,13.7745,14.421,13.7373,13.7373,1209.2072247698,0
+UG.US,D,20180321,000000,13.7373,13.7373,13.4465,13.4465,1121.112335888,0
+UG.US,D,20180322,000000,13.6229,14.421,13.3188,14.421,3461.9193833175,0
+UG.US,D,20180323,000000,14.1941,14.1941,13.6982,13.6982,684.83288618792,0
+UG.US,D,20180326,000000,13.5428,13.6982,13.3188,13.3188,5621.2929095976,0
+UG.US,D,20180327,000000,13.7373,13.8127,13.5857,13.5857,886.19263220335,0
+UG.US,D,20180328,000000,13.4331,14.0787,13.395,13.395,5986.2574492506,0
+UG.US,D,20180329,000000,13.6238,13.6982,13.5332,13.5332,1910.8200897923,0
+UG.US,D,20180402,000000,13.395,13.5304,13.395,13.4331,1667.5103966903,0
+UG.US,D,20180403,000000,13.6982,13.6982,13.4703,13.4703,1486.076875541,0
+UG.US,D,20180404,000000,13.6944,13.6944,13.5085,13.5085,913.46009780961,0
+UG.US,D,20180405,000000,13.5085,13.5857,13.1528,13.2806,2434.145679697,0
+UG.US,D,20180406,000000,13.1289,13.1433,13.0909,13.1433,2329.2708119806,0
+UG.US,D,20180409,000000,13.1289,14.3771,13.1289,14.0787,7706.2052797991,0
+UG.US,D,20180410,000000,14.3838,14.3838,14.0434,14.0434,3084.3698595385,0
+UG.US,D,20180411,000000,13.8441,14.1177,13.8441,13.8441,673.29665073912,0
+UG.US,D,20180412,000000,13.8899,13.8899,13.8899,13.8899,668.0529073533,0
+UG.US,D,20180413,000000,13.8899,13.9652,13.7345,13.8517,2779.1839944839,0
+UG.US,D,20180416,000000,13.8517,13.8537,13.8127,13.8517,1464.0531533206,0
+UG.US,D,20180417,000000,13.8127,13.8899,13.8127,13.8899,1758.7515316036,0
+UG.US,D,20180418,000000,13.703,13.969,13.1319,13.9652,12986.654869318,0
+UG.US,D,20180419,000000,14.0787,14.0787,14.0787,14.0787,919.75258987259,0
+UG.US,D,20180420,000000,13.7745,13.7745,13.3063,13.4331,1885.6501215404,0
+UG.US,D,20180423,000000,13.5085,13.6229,13.4904,13.5857,3188.1959785777,0
+UG.US,D,20180424,000000,13.5857,13.8899,13.5857,13.7373,2588.3117352401,0
+UG.US,D,20180425,000000,13.6982,13.9433,13.3188,13.3188,3364.3857563413,0
+UG.US,D,20180426,000000,13.5085,13.6944,13.395,13.6944,2297.8083516657,0
+UG.US,D,20180427,000000,13.6982,13.6982,13.3569,13.3569,582.05551582587,0
+UG.US,D,20180430,000000,13.3369,13.3369,13.1289,13.2472,1077.0648914472,0
+UG.US,D,20180501,000000,13.5085,13.6391,13.4331,13.6391,7060.1760946662,0
+UG.US,D,20180502,000000,13.3282,13.3569,13.1652,13.1652,1896.137608312,0
+UG.US,D,20180503,000000,13.1719,13.3188,13.1719,13.3188,1945.4287961387,0
+UG.US,D,20180504,000000,13.4331,13.6229,13.3188,13.3188,1620.316706218,0
+UG.US,D,20180507,000000,13.5609,13.6716,13.4894,13.5466,5799.5801847154,0
+UG.US,D,20180508,000000,13.6039,13.6982,13.6039,13.6982,5196.5496953463,0
+UG.US,D,20180509,000000,13.5857,13.886,13.5857,13.7373,2857.8401452712,0
+UG.US,D,20180510,000000,13.8899,14.4601,13.1737,14.0434,20752.638823716,0
+UG.US,D,20180511,000000,14.0434,14.0434,14.011,14.011,2630.2616823266,0
+UG.US,D,20180514,000000,14.1177,14.4143,13.927,13.927,1463.0044046434,0
+UG.US,D,20180515,000000,14.1177,14.2379,14.1177,14.1941,1820.6277035562,0
+UG.US,D,20180516,000000,14.2684,14.2684,14.0787,14.0787,717.34409517999,0
+UG.US,D,20180517,000000,14.175,14.3028,14.175,14.2684,10859.79255203,0
+UG.US,D,20180518,000000,14.3838,15.0275,14.3838,14.8796,10247.323324567,0
+UG.US,D,20180521,000000,15.1819,15.1819,14.7261,14.7261,11298.169499085,0
+UG.US,D,20180522,000000,14.7261,14.8415,14.7261,14.8033,2132.1060606739,0
+UG.US,D,20180523,000000,14.7834,15.0742,14.7653,15.0275,8027.1223750112,0
+UG.US,D,20180524,000000,15.1762,15.1762,14.9922,15.0312,11544.625438218,0
+UG.US,D,20180525,000000,15.1447,15.4736,14.9731,15.1819,29201.358166947,0
+UG.US,D,20180529,000000,15.6119,15.6119,15.2067,15.3002,14839.793781867,0
+UG.US,D,20180530,000000,15.4165,15.4947,14.7957,14.8702,20960.291061794,0
+UG.US,D,20180531,000000,15.1437,15.1819,14.9111,14.9883,5275.2058461336,0
+UG.US,D,20180601,000000,14.8702,14.8702,13.6992,14.0128,20520.865366063,0
+UG.US,D,20180604,000000,14.0128,14.5583,13.745,14.2865,6805.3301661155,0
+UG.US,D,20180605,000000,14.4029,14.5125,14.2465,14.3237,5714.6315418652,0
+UG.US,D,20180606,000000,14.2074,14.5192,13.661,14.0128,4082.7786001984,0
+UG.US,D,20180607,000000,14.05,14.5192,13.8947,14.5192,3554.2092669079,0
+UG.US,D,20180608,000000,14.5974,14.6365,14.442,14.481,2392.1957326105,0
+UG.US,D,20180611,000000,14.5974,15.1819,14.5974,15.0655,8622.8116236402,0
+UG.US,D,20180612,000000,14.9883,15.3783,14.7776,15.3392,3748.2277721832,0
+UG.US,D,20180613,000000,15.4555,15.4947,14.5974,14.8473,9213.2571288834,0
+UG.US,D,20180614,000000,15.2353,15.2353,14.5583,14.5583,5239.54839111,0
+UG.US,D,20180615,000000,14.7528,15.222,14.481,14.832,9840.4088378273,0
+UG.US,D,20180618,000000,14.9111,15.3783,14.3619,15.222,16212.605800274,0
+UG.US,D,20180619,000000,15.1437,15.222,14.3628,14.481,17226.745771091,0
+UG.US,D,20180620,000000,14.832,14.832,14.3628,14.5974,6419.3906529192,0
+UG.US,D,20180621,000000,14.6747,14.832,14.1292,14.5583,8896.5350283799,0
+UG.US,D,20180622,000000,14.5583,14.7528,14.442,14.442,3615.0366901834,0
+UG.US,D,20180625,000000,14.3628,15.1065,14.1292,14.7528,14556.631639033,0
+UG.US,D,20180626,000000,14.9111,15.1437,14.3628,15.0275,7337.0457454375,0
+UG.US,D,20180627,000000,15.0655,15.0655,14.7528,15.0655,1208.1584760926,0
+UG.US,D,20180628,000000,14.832,15.1065,14.442,14.7157,2669.0653833817,0
+UG.US,D,20180629,000000,14.9111,14.9883,14.9111,14.9483,3499.6743356954,0
+UG.US,D,20180702,000000,14.9111,15.301,14.8702,15.262,7518.4792665868,0
+UG.US,D,20180703,000000,15.3783,15.3783,15.3783,15.3783,566.32428566841,0
+UG.US,D,20180705,000000,15.3392,15.3392,15.3392,15.3392,755.09904755789,0
+UG.US,D,20180706,000000,15.4165,15.4165,15.0627,15.4165,9200.6721447574,0
+UG.US,D,20180709,000000,15.3783,15.4555,15.1437,15.4165,3293.0708462941,0
+UG.US,D,20180710,000000,15.3783,15.4136,14.9883,14.9883,3363.3370076641,0
+UG.US,D,20180711,000000,15.222,15.4165,15.1819,15.4165,2390.0982352561,0
+UG.US,D,20180712,000000,15.4165,15.4165,15.4136,15.4136,1295.2046162972,0
+UG.US,D,20180713,000000,15.262,15.3783,15.222,15.222,5360.1544889838,0
+UG.US,D,20180716,000000,15.222,15.3002,15.1867,15.222,5605.5616794401,0
+UG.US,D,20180717,000000,15.1065,15.2172,15.1065,15.1819,2695.2841003108,0
+UG.US,D,20180718,000000,15.1065,15.1819,15.0275,15.1819,7098.9797957213,0
+UG.US,D,20180719,000000,15.1819,15.1819,14.8702,14.8702,5533.1980207158,0
+UG.US,D,20180720,000000,14.7528,14.871,14.6365,14.832,5611.8541715031,0
+UG.US,D,20180723,000000,14.9111,14.9111,14.6727,14.6727,2374.3670050987,0
+UG.US,D,20180724,000000,14.6747,14.9111,14.5974,14.7919,3626.5729256322,0
+UG.US,D,20180725,000000,14.7576,14.832,14.5564,14.832,5734.5577667313,0
+UG.US,D,20180726,000000,14.6747,14.6747,14.36,14.442,3836.3226610649,0
+UG.US,D,20180727,000000,14.6041,14.6365,14.0548,14.442,6417.2931555649,0
+UG.US,D,20180730,000000,14.442,14.442,14.0863,14.2465,6005.1349254395,0
+UG.US,D,20180731,000000,14.442,14.9483,14.442,14.442,7819.4701369328,0
+UG.US,D,20180801,000000,14.3237,14.7919,14.2865,14.5583,3881.418854183,0
+UG.US,D,20180802,000000,14.5974,14.5974,14.5974,14.5974,321.96584388927,0
+UG.US,D,20180803,000000,14.5974,14.7157,14.5974,14.6966,2490.7781082639,0
+UG.US,D,20180806,000000,14.7919,14.7919,14.667,14.7528,3728.3015473171,0
+UG.US,D,20180807,000000,14.832,14.832,14.5974,14.5974,7666.3528300669,0
+UG.US,D,20180808,000000,14.7576,14.9883,14.7251,14.7251,5925.4300259751,0
+UG.US,D,20180809,000000,14.748,14.7795,14.7157,14.7528,6334.4420100689,0
+UG.US,D,20180810,000000,14.6479,14.7528,14.6365,14.6489,2902.9363383892,0
+UG.US,D,20180813,000000,14.6365,14.6365,14.442,14.5583,4097.4610816787,0
+UG.US,D,20180814,000000,14.7157,14.7157,14.3628,14.6365,6027.15864766,0
+UG.US,D,20180815,000000,14.4667,14.6747,14.4667,14.6747,2668.0166347045,0
+UG.US,D,20180816,000000,14.5192,14.7157,14.3676,14.7157,671.19915338479,0
+UG.US,D,20180817,000000,14.3628,14.5974,14.3628,14.5535,2996.2749706568,0
+UG.US,D,20180820,000000,14.5173,14.5764,14.3628,14.3628,3080.1748648299,0
+UG.US,D,20180821,000000,14.6727,14.6727,14.3628,14.3628,2697.3815976651,0
+UG.US,D,20180822,000000,14.3628,14.3628,14.3628,14.3628,400.62199467655,0
+UG.US,D,20180823,000000,14.5545,14.5974,14.5545,14.5974,1008.8962274315,0
+UG.US,D,20180824,000000,14.4906,14.5974,14.4734,14.5935,3832.1276663563,0
+UG.US,D,20180827,000000,14.5974,14.5974,14.442,14.5192,2539.0205474134,0
+UG.US,D,20180828,000000,14.5583,14.5583,14.5192,14.5192,1340.3008094152,0
+UG.US,D,20180829,000000,14.5545,14.5545,14.3829,14.3829,3042.419912452,0
+UG.US,D,20180830,000000,14.1292,14.5192,14.1292,14.4878,1332.9595686751,0
+UG.US,D,20180831,000000,14.3609,14.442,14.3609,14.442,502.35061636143,0
+UG.US,D,20180904,000000,14.2465,14.2865,14.2465,14.2465,2858.8888939483,0
+UG.US,D,20180905,000000,14.36,14.4372,14.0901,14.3628,6397.3669306988,0
+UG.US,D,20180906,000000,14.3628,14.3628,14.05,14.05,3698.9365843565,0
+UG.US,D,20180907,000000,14.05,14.176,13.8565,13.8565,13061.116025397,0
+UG.US,D,20180910,000000,13.8565,13.929,13.6572,13.7345,3766.056499695,0
+UG.US,D,20180911,000000,13.8947,14.0586,13.661,13.6992,4655.3953779298,0
+UG.US,D,20180912,000000,13.5828,13.6686,13.5828,13.5828,1643.3891771156,0
+UG.US,D,20180913,000000,13.5438,13.744,13.5438,13.744,2509.6555844528,0
+UG.US,D,20180914,000000,13.4665,13.6992,13.3483,13.3883,5879.2850841799,0
+UG.US,D,20180917,000000,13.3483,13.3483,12.9059,13.3483,7214.3421502093,0
+UG.US,D,20180918,000000,13.1147,13.5438,12.9983,13.1538,8796.9039040494,0
+UG.US,D,20180919,000000,12.8801,13.0708,12.8801,13.0365,2120.5698252251,0
+UG.US,D,20180920,000000,12.9669,13.0365,12.7648,12.9183,10220.055858961,0
+UG.US,D,20180921,000000,12.7485,12.9583,12.6846,12.841,8042.8536051687,0
+UG.US,D,20180924,000000,12.841,12.8801,12.6846,12.6846,6777.013951832,0
+UG.US,D,20180925,000000,12.7648,12.8801,12.6065,12.6065,9563.5391870561,0
+UG.US,D,20180926,000000,12.7648,12.7648,12.5293,12.635,5786.9952005895,0
+UG.US,D,20180927,000000,12.7648,12.7648,12.5683,12.6065,3193.4397219636,0
+UG.US,D,20180928,000000,12.6465,12.6465,12.5683,12.6065,3727.2527986399,0
+UG.US,D,20181001,000000,12.7648,12.8287,12.5683,12.8181,7085.3460629182,0
+UG.US,D,20181002,000000,12.7552,12.7552,12.1774,12.2946,9999.8186367562,0
+UG.US,D,20181003,000000,12.2946,12.8334,12.2946,12.8334,5618.1466635661,0
+UG.US,D,20181004,000000,12.5826,12.7467,12.3347,12.3347,18521.950387389,0
+UG.US,D,20181005,000000,12.4291,12.5998,12.3271,12.4901,2807.5002087673,0
+UG.US,D,20181008,000000,12.6151,12.6617,12.5301,12.5301,888.29012955768,0
+UG.US,D,20181009,000000,12.6465,12.6465,12.5054,12.5216,3175.6109944518,0
+UG.US,D,20181010,000000,12.513,12.5216,12.3623,12.3814,4184.5072218833,0
+UG.US,D,20181011,000000,12.4586,12.5683,12.1078,12.5597,5066.504859378,0
+UG.US,D,20181012,000000,12.6846,12.8181,12.6846,12.7972,3688.4490975848,0
+UG.US,D,20181015,000000,12.7953,13.661,12.6427,12.9659,10565.094173747,0
+UG.US,D,20181016,000000,13.2005,13.6992,13.2005,13.5314,13147.113416925,0
+UG.US,D,20181017,000000,13.3569,13.661,13.3569,13.661,5655.901615944,0
+UG.US,D,20181018,000000,13.5047,13.6763,13.4732,13.4732,5092.7235763071,0
+UG.US,D,20181019,000000,13.6763,13.6763,13.5438,13.6134,1854.1876612255,0
+UG.US,D,20181022,000000,13.6849,13.6849,13.3912,13.3912,1602.4879787062,0
+UG.US,D,20181023,000000,13.4112,13.6296,13.3883,13.3883,5938.015010101,0
+UG.US,D,20181024,000000,13.458,13.6143,13.458,13.5981,1541.6605554307,0
+UG.US,D,20181025,000000,13.458,13.622,13.458,13.4732,5573.0504704481,0
+UG.US,D,20181026,000000,13.271,13.5828,13.1814,13.4512,5468.1756027317,0
+UG.US,D,20181029,000000,13.5514,13.5514,13.271,13.3483,3358.0932642783,0
+UG.US,D,20181030,000000,13.4427,13.5514,13.3407,13.3721,1202.9147327068,0
+UG.US,D,20181031,000000,13.5362,13.5362,13.313,13.4026,1340.3008094152,0
+UG.US,D,20181101,000000,13.374,13.4685,13.3569,13.4026,3292.022097617,0
+UG.US,D,20181102,000000,13.5362,13.5362,13.3883,13.3883,1464.0531533206,0
+UG.US,D,20181105,000000,13.4875,13.5667,13.4026,13.4026,2549.508034185,0
+UG.US,D,20181106,000000,13.5599,13.5599,13.4198,13.4236,612.46922746362,0
+UG.US,D,20181107,000000,13.4265,13.4265,13.4265,13.4265,594.64049995184,0
+UG.US,D,20181108,000000,13.3883,13.5438,13.3883,13.5047,2879.8638674916,0
+UG.US,D,20181109,000000,13.3569,13.6763,13.3569,13.6763,6339.6857534548,0
+UG.US,D,20181112,000000,13.5438,13.5438,13.4751,13.4751,1365.4707776672,0
+UG.US,D,20181113,000000,13.5018,13.5018,13.5018,13.5018,144.72731744859,0
+UG.US,D,20181114,000000,13.5543,13.6763,13.5543,13.6763,3109.5398277905,0
+UG.US,D,20181115,000000,13.6457,13.6457,13.6457,13.6457,235.96845236184,0
+UG.US,D,20181116,000000,13.6457,13.6763,13.6457,13.6763,2472.9493807521,0
+UG.US,D,20181119,000000,13.4818,13.661,13.3988,13.5418,1280.5221348169,0
+UG.US,D,20181120,000000,13.5047,13.5047,13.5047,13.5047,370.2082830388,0
+UG.US,D,20181121,000000,13.5342,13.5476,13.3883,13.5085,17636.806503862,0
+UG.US,D,20181123,000000,13.6305,13.6305,13.6305,13.6305,525.42308725903,0
+UG.US,D,20181126,000000,13.5828,13.5828,13.5828,13.5828,3042.419912452,0
+UG.US,D,20181127,000000,13.5438,13.5514,13.5133,13.5133,2317.7345765318,0
+UG.US,D,20181128,000000,13.3483,13.661,13.3483,13.661,3213.3659468297,0
+UG.US,D,20181129,000000,13.6286,13.6763,13.4665,13.661,21991.211011446,0
+UG.US,D,20181130,000000,13.6496,13.9604,13.497,13.6915,30861.527322897,0
+UG.US,D,20181203,000000,14.1139,14.1979,13.8565,14.0128,11884.420009619,0
+UG.US,D,20181204,000000,14.0128,14.2885,13.5047,13.9262,19682.915173009,0
+UG.US,D,20181206,000000,13.7307,14.2875,13.4665,13.661,22542.852815634,0
+UG.US,D,20181207,000000,13.9433,14.4267,13.5514,13.8546,7962.099957027,0
+UG.US,D,20181210,000000,13.7249,14.3161,13.5752,13.9595,15081.005977614,0
+UG.US,D,20181211,000000,14.0644,14.1836,13.7516,13.9109,8178.1421845228,0
+UG.US,D,20181212,000000,13.6859,14.0882,13.6859,14.0882,13864.457512105,0
+UG.US,D,20181213,000000,13.9433,14.2895,13.9433,14.1121,4553.6667562449,0
+UG.US,D,20181214,000000,14.0958,14.217,13.8546,13.9338,3883.5163515373,0
+UG.US,D,20181217,000000,13.9023,13.9023,13.3378,13.3779,13718.681445979,0
+UG.US,D,20181218,000000,13.5638,13.9338,13.3321,13.4922,10070.084798126,0
+UG.US,D,20181219,000000,13.5409,13.927,13.5409,13.5905,6115.2535365417,0
+UG.US,D,20181220,000000,13.7173,13.9338,13.5543,13.927,4623.9329176149,0
+UG.US,D,20181221,000000,14.1121,14.8291,13.7536,14.5716,23129.103326169,0
+UG.US,D,20181224,000000,14.5869,14.6251,14.3056,14.6251,2595.6529759802,0
+UG.US,D,20181226,000000,14.1464,14.5716,14.1044,14.154,8034.4636157513,0
+UG.US,D,20181227,000000,14.1444,14.4992,14.1444,14.2646,8598.6904040654,0
+UG.US,D,20181228,000000,14.4181,14.9502,14.4105,14.9483,28882.538569089,0
+UG.US,D,20181231,000000,14.7157,15.0713,14.4029,14.7814,7913.8575178775,0
+UG.US,D,20190102,000000,15.2401,15.7149,14.7157,15.1781,6280.9558275336,0
+UG.US,D,20190103,000000,14.9111,15.3125,14.9111,15.3125,5153.5509995826,0
+UG.US,D,20190104,000000,15.7149,15.918,15.0312,15.5146,19862.251196804,0
+UG.US,D,20190107,000000,15.5146,16.3204,15.3936,16.0535,9544.6617108671,0
+UG.US,D,20190108,000000,16.289,16.7247,15.8188,16.1202,9467.054308757,0
+UG.US,D,20190109,000000,16.248,16.3738,15.7464,16.3185,11382.069393258,0
+UG.US,D,20190110,000000,16.0543,16.6828,16.0467,16.6828,15579.161599267,0
+UG.US,D,20190111,000000,16.5216,16.5378,15.7778,16.4825,3694.7415896478,0
+UG.US,D,20190114,000000,16.3939,16.6179,16.3939,16.3957,10345.90570022,0
+UG.US,D,20190115,000000,16.6036,16.6828,16.1993,16.635,10289.273271653,0
+UG.US,D,20190116,000000,16.6417,16.6704,16.3204,16.3204,4994.1412006537,0
+UG.US,D,20190117,000000,16.1592,16.3366,15.3287,15.8369,8248.4083458927,0
+UG.US,D,20190118,000000,15.918,15.9504,15.3287,15.7969,8554.6429596246,0
+UG.US,D,20190122,000000,15.5395,15.6653,15.0866,15.0866,8522.1317506325,0
+UG.US,D,20190123,000000,15.0866,15.3125,14.6689,15.1113,5372.7394731098,0
+UG.US,D,20190124,000000,15.2325,15.2325,15.1113,15.1113,3217.5609415383,0
+UG.US,D,20190125,000000,15.0227,15.8694,14.5802,14.9988,12716.07771061,0
+UG.US,D,20190128,000000,14.9826,15.9504,14.9073,15.9504,4680.5653461817,0
+UG.US,D,20190129,000000,16.1106,16.1116,15.9581,16.0382,4204.4334467494,0
+UG.US,D,20190130,000000,15.3478,16.1202,15.201,16.0953,12933.168686783,0
+UG.US,D,20190131,000000,15.3926,15.8771,15.3926,15.8122,1692.6803649423,0
+UG.US,D,20190201,000000,15.8369,16.0649,15.201,15.201,6552.581734919,0
+UG.US,D,20190204,000000,15.3535,16.1202,15.3535,16.1202,5848.8713725421,0
+UG.US,D,20190205,000000,16.0953,16.1202,15.7845,16.1202,6387.9281926043,0
+UG.US,D,20190206,000000,16.1202,16.7066,16.0133,16.7066,3172.4647484203,0
+UG.US,D,20190207,000000,16.5626,16.5626,15.9333,15.9333,5276.2545948107,0
+UG.US,D,20190208,000000,15.8809,16.3385,15.5528,16.0706,5177.6722191573,0
+UG.US,D,20190211,000000,16.1202,16.1202,15.7149,15.7149,1681.1441294935,0
+UG.US,D,20190212,000000,16.1039,16.2432,15.4823,16.1202,3290.9733489398,0
+UG.US,D,20190214,000000,15.7645,16.0382,15.4642,16.0229,3596.1592139944,0
+UG.US,D,20190215,000000,16,16.3204,15.7006,15.9066,18900.548659845,0
+UG.US,D,20190219,000000,16.2794,16.2794,15.5146,15.733,6547.3379915332,0
+UG.US,D,20190220,000000,15.3755,16.2327,15.3755,15.733,4369.0869890641,0
+UG.US,D,20190221,000000,15.6749,16.1936,15.6749,16.1936,2100.643600359,0
+UG.US,D,20190222,000000,15.9486,16.1936,15.9486,16.103,2397.4394759963,0
+UG.US,D,20190225,000000,15.7874,16.0487,15.6749,15.6777,2286.2721162169,0
+UG.US,D,20190226,000000,15.8779,16.2079,15.8779,15.9848,2619.774195555,0
+UG.US,D,20190227,000000,15.9981,16.0306,15.7083,15.8293,4990.9949546222,0
+UG.US,D,20190228,000000,15.9504,16.1202,15.7979,16.0782,3765.0077510178,0
+UG.US,D,20190301,000000,15.9581,15.9581,15.9581,15.9581,1891.9426136034,0
+UG.US,D,20190304,000000,16.1202,16.1202,15.9667,16.1202,2850.498904531,0
+UG.US,D,20190305,000000,15.9581,15.9981,15.6673,15.6673,4513.8143065127,0
+UG.US,D,20190306,000000,15.3611,15.8694,15.3611,15.7149,4731.9540313628,0
+UG.US,D,20190307,000000,15.7807,15.8455,15.6195,15.6195,3320.3383119004,0
+UG.US,D,20190308,000000,15.8369,15.8369,15.8369,15.8369,147.87356348009,0
+UG.US,D,20190311,000000,15.5223,15.8293,15.345,15.345,4203.3846980722,0
+UG.US,D,20190312,000000,15.5881,15.8293,15.3287,15.8208,6996.2024253593,0
+UG.US,D,20190313,000000,15.611,15.8208,15.5548,15.5642,2224.3959442643,0
+UG.US,D,20190314,000000,15.5548,15.7969,15.5548,15.6548,1010.9937247858,0
+UG.US,D,20190315,000000,15.3611,15.6272,15.3611,15.6195,4767.6114863863,0
+UG.US,D,20190318,000000,15.7368,15.7368,15.5146,15.5395,2244.3221691304,0
+UG.US,D,20190319,000000,15.4775,15.4775,15.3516,15.3669,888.29012955768,0
+UG.US,D,20190320,000000,15.3726,15.4469,15.3726,15.4469,593.59175127467,0
+UG.US,D,20190321,000000,15.1113,15.3221,14.749,15.3221,12024.952332359,0
+UG.US,D,20190322,000000,15.3888,15.4489,14.9912,15.1885,17465.860469485,0
+UG.US,D,20190325,000000,15.0799,15.5337,15.0713,15.3287,3376.9707404672,0
+UG.US,D,20190326,000000,15.3287,15.7969,15.3287,15.3774,3145.197282814,0
+UG.US,D,20190327,000000,15.4346,15.5548,15.3535,15.4021,1557.3917855881,0
+UG.US,D,20190328,000000,15.5548,15.5548,15.4489,15.4489,1813.2864628161,0
+UG.US,D,20190329,000000,15.7807,15.7807,15.4203,15.4346,8231.6283670581,0
+UG.US,D,20190401,000000,15.4346,15.6386,15.4174,15.4384,4008.3174441198,0
+UG.US,D,20190402,000000,15.4708,15.5548,15.4174,15.5548,5410.4944254877,0
+UG.US,D,20190403,000000,15.487,15.5146,15.4432,15.4432,1802.7989760445,0
+UG.US,D,20190404,000000,15.5108,15.5108,15.5108,15.5108,1021.4812115575,0
+UG.US,D,20190405,000000,15.5146,15.5548,15.5146,15.5548,6529.5092640214,0
+UG.US,D,20190408,000000,14.7814,15.3774,14.7814,15.3611,2169.8610130518,0
+UG.US,D,20190409,000000,15.2658,15.2658,15.119,15.2658,1454.6144152261,0
+UG.US,D,20190410,000000,14.994,15.3049,14.9826,14.9826,1889.845116249,0
+UG.US,D,20190411,000000,14.9664,15.1371,14.9664,15.1113,1469.2968967064,0
+UG.US,D,20190412,000000,15.3049,15.6739,15.1371,15.6739,3903.4425764034,0
+UG.US,D,20190415,000000,15.6358,15.6358,15.6358,15.6358,415.30447615684,0
+UG.US,D,20190416,000000,15.6195,15.6272,15.3593,15.4756,2901.887589712,0
+UG.US,D,20190417,000000,15.4756,15.5223,15.0484,15.1686,2315.6370791775,0
+UG.US,D,20190418,000000,15.1361,15.7083,15.1361,15.3611,2463.5106426576,0
+UG.US,D,20190422,000000,15.2896,15.6358,15.2896,15.6358,1592.0004919345,0
+UG.US,D,20190423,000000,15.4346,15.6997,15.3945,15.5548,3804.86020075,0
+UG.US,D,20190424,000000,15.5146,15.6014,15.5146,15.5232,2578.8729971456,0
+UG.US,D,20190425,000000,15.425,15.5566,15.425,15.5548,960.65378828198,0
+UG.US,D,20190426,000000,15.5146,15.5146,15.2439,15.2439,1344.4958041239,0
+UG.US,D,20190429,000000,15.1772,15.3125,15.1772,15.2725,1010.9937247858,0
+UG.US,D,20190430,000000,15.425,15.425,15.3221,15.3221,1793.36023795,0
+UG.US,D,20190501,000000,15.3535,15.3535,15.3049,15.3049,419.49947086549,0
+UG.US,D,20190502,000000,15.3898,15.3898,15.3898,15.3898,548.49555815663,0
+UG.US,D,20190503,000000,15.3888,15.4031,15.3125,15.4031,782.36651316414,0
+UG.US,D,20190506,000000,15.3125,15.3125,15.1686,15.1686,2380.6594971617,0
+UG.US,D,20190507,000000,15.2363,15.2363,15.2325,15.2325,1703.1678517139,0
+UG.US,D,20190508,000000,15.1513,15.3564,15.1513,15.3554,1270.0346480453,0
+UG.US,D,20190509,000000,15.1513,15.3717,15.1513,15.2286,1963.2575236505,0
+UG.US,D,20190513,000000,15.2248,15.5548,15.1513,15.4155,11497.431747746,0
+UG.US,D,20190514,000000,15.3822,15.3822,15.3822,15.3822,1307.7896004232,0
+UG.US,D,20190515,000000,15.3125,15.7149,15.3125,15.4575,10648.994067921,0
+UG.US,D,20190516,000000,15.6024,16.0324,15.3497,16.0324,8726.6377426794,0
+UG.US,D,20190517,000000,15.7149,16.5149,15.6406,16.5149,55926.62070711,0
+UG.US,D,20190520,000000,16.4739,16.5216,16.0868,16.2079,4488.6443382608,0
+UG.US,D,20190521,000000,16.2231,16.5216,16.2231,16.5216,2291.5158596028,0
+UG.US,D,20190522,000000,16.5216,16.5864,16.0401,16.0401,24132.755810215,0
+UG.US,D,20190523,000000,16.5216,16.5216,16.2032,16.4262,2784.4277378697,0
+UG.US,D,20190524,000000,16.4062,16.4339,16.0057,16.0382,5254.2308725903,0
+UG.US,D,20190528,000000,16.2012,16.2794,15.7645,16.1202,6290.3945656281,0
+UG.US,D,20190529,000000,16.289,16.5216,16.1449,16.3529,8326.0157480029,0
+UG.US,D,20190530,000000,16.4186,17.2386,16.1383,16.3681,3492.3330949552,0
+UG.US,D,20190531,000000,16.2508,16.5102,16.1126,16.2994,2695.2841003108,0
+UG.US,D,20190603,000000,16.3623,16.883,16.2365,16.3147,3733.5452907029,0
+UG.US,D,20190604,000000,16.328,16.7333,16.3185,16.3185,1138.9410633998,0
+UG.US,D,20190605,000000,16.5521,16.6637,16.1536,16.287,2459.315647949,0
+UG.US,D,20190606,000000,15.8226,15.8226,15.8226,15.8226,191.92100792096,0
+UG.US,D,20190607,000000,15.9981,16.1622,15.9466,15.9466,2850.498904531,0
+UG.US,D,20190610,000000,15.7559,15.9886,15.7559,15.9886,2783.3789891925,0
+UG.US,D,20190611,000000,16.1536,16.1536,15.2763,15.6739,7079.0535708552,0
+UG.US,D,20190612,000000,15.5996,15.898,15.5738,15.8723,7988.3186739561,0
+UG.US,D,20190613,000000,15.8389,15.9046,15.5423,15.732,3052.9073992236,0
+UG.US,D,20190614,000000,15.8389,15.9227,15.549,15.7073,4403.6956954105,0
+UG.US,D,20190617,000000,15.5738,15.6577,15.4937,15.5996,4193.9459599778,0
+UG.US,D,20190618,000000,15.5576,15.814,15.3793,15.814,2152.03228554,0
+UG.US,D,20190619,000000,15.8723,15.8723,15.8723,15.8723,188.77476188947,0
+UG.US,D,20190620,000000,15.7559,15.7559,15.7559,15.7559,327.20958727508,0
+UG.US,D,20190624,000000,15.8226,15.8226,15.0275,15.2096,1412.6644681395,0
+UG.US,D,20190625,000000,15.5662,15.5662,15.5662,15.5662,498.15562165277,0
+UG.US,D,20190626,000000,15.7073,15.7817,15.4823,15.7445,5142.0147641338,0
+UG.US,D,20190627,000000,15.732,15.7769,15.694,15.694,2830.5726796649,0
+UG.US,D,20190628,000000,15.6987,15.6987,15.2096,15.5738,4787.5377112524,0
+UG.US,D,20190701,000000,15.773,15.8226,15.5738,15.8226,2230.6884363273,0
+UG.US,D,20190702,000000,15.9227,16.6513,15.9227,16.2289,4729.8565340084,0
+UG.US,D,20190703,000000,16.2289,16.5931,16,16.5931,4318.7470525602,0
+UG.US,D,20190705,000000,16.5931,16.6274,16.5397,16.5397,926.04508193557,0
+UG.US,D,20190708,000000,16.8172,16.8172,16.2365,16.7333,2290.4671109256,0
+UG.US,D,20190709,000000,16.3776,16.3776,16.3623,16.3623,1647.5841718242,0
+UG.US,D,20190710,000000,16.6417,16.7419,16.6417,16.7419,1940.1850527529,0
+UG.US,D,20190711,000000,16.7218,16.7914,16.575,16.7914,2051.3524125323,0
+UG.US,D,20190712,000000,16.7914,16.9822,16.7914,16.8582,4702.5890684022,0
+UG.US,D,20190715,000000,16.9822,16.9822,16.3623,16.9326,3830.0301690019,0
+UG.US,D,20190716,000000,16.9736,16.9736,16.8582,16.8963,866.26640733724,0
+UG.US,D,20190717,000000,16.7476,16.7476,16.3776,16.3776,2829.5239309877,0
+UG.US,D,20190719,000000,16.534,16.534,16.534,16.534,515.98434916456,0
+UG.US,D,20190722,000000,16.8096,16.8096,16.6484,16.7504,1729.386568643,0
+UG.US,D,20190723,000000,16.5759,16.5759,16.5759,16.5759,691.1253782509,0
+UG.US,D,20190724,000000,16.7666,16.7666,16.6083,16.7666,993.16499727405,0
+UG.US,D,20190725,000000,16.8086,16.8086,16.5673,16.8086,3058.1511426094,0
+UG.US,D,20190726,000000,16.5102,16.7419,16.5102,16.7419,768.73278036102,0
+UG.US,D,20190729,000000,16.7256,16.7256,16.3776,16.3776,1153.6235448801,0
+UG.US,D,20190730,000000,16.7256,16.7256,16.4835,16.7256,2107.9848410991,0
+UG.US,D,20190731,000000,16.5016,16.7256,16.2203,16.2203,2356.5382775869,0
+UG.US,D,20190801,000000,16.5597,16.676,16.2203,16.2203,1415.810714171,0
+UG.US,D,20190802,000000,16.1869,16.1869,16.1373,16.1859,2738.2827960745,0
+UG.US,D,20190805,000000,15.8723,16.4777,15.8636,16.4777,1480.8331321552,0
+UG.US,D,20190806,000000,16.4853,16.5273,16.4472,16.5273,1210.2559734469,0
+UG.US,D,20190807,000000,16.4663,16.5521,16.4663,16.5521,1661.2179046274,0
+UG.US,D,20190808,000000,16.7419,16.7419,16.5931,16.5931,2554.7517775708,0
+UG.US,D,20190809,000000,16.3195,16.3623,15.7397,15.9981,12720.272705319,0
+UG.US,D,20190812,000000,15.9981,16.5416,15.9094,16.1325,1745.1177988004,0
+UG.US,D,20190814,000000,15.8847,15.8847,15.6739,15.6987,1159.9160369431,0
+UG.US,D,20190815,000000,16.1554,16.1554,15.529,15.6596,1093.8448702818,0
+UG.US,D,20190816,000000,15.6653,15.7359,15.6653,15.7359,1526.9780739504,0
+UG.US,D,20190819,000000,15.8636,15.8636,15.773,15.7817,617.71297084944,0
+UG.US,D,20190820,000000,15.8475,16.5673,15.773,16.1869,32126.318227557,0
+UG.US,D,20190821,000000,16.1536,16.3385,15.8446,16.1697,9545.7104595443,0
+UG.US,D,20190822,000000,16.0658,16.0658,16.0658,16.0658,471.93690472368,0
+UG.US,D,20190823,000000,15.773,15.9714,15.6577,15.8809,5735.6065154084,0
+UG.US,D,20190826,000000,15.7073,15.8809,15.6997,15.7883,4372.2332350956,0
+UG.US,D,20190827,000000,16.5673,16.5673,15.9046,16.1536,1679.0466321391,0
+UG.US,D,20190828,000000,15.8226,16.0716,15.7864,16.0716,2345.0020421381,0
+UG.US,D,20190829,000000,15.9304,15.9304,15.9304,15.9304,734.12407401461,0
+UG.US,D,20190830,000000,16.0706,16.0706,15.6643,15.6643,1284.7171295256,0
+UG.US,D,20190903,000000,15.6577,15.7073,15.6577,15.6577,1925.5025712726,0
+UG.US,D,20190904,000000,15.732,15.9151,15.732,15.7359,1780.775253824,0
+UG.US,D,20190905,000000,15.6643,16.0582,15.6643,15.7874,2347.0995394924,0
+UG.US,D,20190906,000000,15.8885,15.8885,15.8179,15.8226,461.44941795204,0
+UG.US,D,20190909,000000,15.9113,15.9113,15.9113,15.9113,581.00676714871,0
+UG.US,D,20190910,000000,15.8809,15.8809,15.8809,15.8809,403.76824070804,0
+UG.US,D,20190911,000000,15.7359,16.0467,15.7359,16.0467,2919.7163172238,0
+UG.US,D,20190912,000000,16.1126,16.1793,15.7645,16.042,2958.5200182789,0
+UG.US,D,20190913,000000,15.9466,15.9466,15.7559,15.7883,1156.7697909116,0
+UG.US,D,20190916,000000,15.6577,15.6577,15.6577,15.6577,1385.3970025333,0
+UG.US,D,20190917,000000,15.6739,15.9638,15.6739,15.6987,1272.1321453996,0
+UG.US,D,20190918,000000,16.0124,16.0124,15.8389,15.9133,4471.8643594262,0
+UG.US,D,20190919,000000,15.6987,15.6987,15.2182,15.2925,10503.218001795,0
+UG.US,D,20190920,000000,15.2391,15.6072,14.6966,15.6072,7255.2433486187,0
+UG.US,D,20190923,000000,15.1513,15.6958,15.1513,15.384,2272.6383834138,0
+UG.US,D,20190924,000000,15.5185,15.9133,15.5185,15.6157,1826.9201956192,0
+UG.US,D,20190925,000000,15.4708,15.9046,15.4708,15.5823,3238.5359150816,0
+UG.US,D,20190926,000000,15.9046,15.9046,15.6987,15.7025,1257.4496639193,0
+UG.US,D,20190927,000000,15.8226,15.8226,15.4489,15.4489,915.55759516394,0
+UG.US,D,20190930,000000,15.2839,15.7083,15.2839,15.7083,1489.2231215725,0
+UG.US,D,20191001,000000,15.8065,15.8226,15.3755,15.8226,2575.7267511141,0
+UG.US,D,20191002,000000,15.7397,16.3576,15.384,15.4489,8960.5086976869,0
+UG.US,D,20191003,000000,15.4489,15.7139,15.2763,15.6739,995.26249462838,0
+UG.US,D,20191004,000000,15.4336,15.4422,14.9025,15.118,7436.676869768,0
+UG.US,D,20191007,000000,15.2096,15.3669,14.9693,14.9693,6940.6187454696,0
+UG.US,D,20191008,000000,14.9197,15.5405,14.9197,15.2429,5092.7235763071,0
+UG.US,D,20191009,000000,15.0016,15.0016,15.0016,15.0016,594.64049995184,0
+UG.US,D,20191010,000000,15.2429,15.2429,15.1218,15.1218,1185.086005195,0
+UG.US,D,20191011,000000,15.2343,15.7397,15.18,15.3459,3181.9034865148,0
+UG.US,D,20191014,000000,15.4909,15.61,15.1065,15.5738,2407.9269627679,0
+UG.US,D,20191015,000000,15.5996,15.6406,15.591,15.591,1509.1493464386,0
+UG.US,D,20191016,000000,15.5271,15.9266,15.2839,15.7435,3556.3067642622,0
+UG.US,D,20191017,000000,15.6281,15.6281,15.0608,15.1065,3355.9957669239,0
+UG.US,D,20191018,000000,15.2429,15.2429,15.2429,15.2429,506.54561107008,0
+UG.US,D,20191021,000000,15.6291,15.6577,15.5242,15.5242,3262.6571346564,0
+UG.US,D,20191022,000000,15.4003,15.7569,15.118,15.2467,2887.2051082318,0
+UG.US,D,20191024,000000,15.6177,15.6177,15.4089,15.4089,366.01328833014,0
+UG.US,D,20191025,000000,15.3669,15.3669,15.159,15.1772,1341.3495580924,0
+UG.US,D,20191029,000000,15.2849,15.2849,15.2839,15.2839,579.95801847154,0
+UG.US,D,20191030,000000,15.2916,16.2946,15.1676,16.1793,5962.1362296758,0
+UG.US,D,20191031,000000,16.1793,16.1793,15.8265,15.8265,699.51536766821,0
+UG.US,D,20191101,000000,16.1126,16.3195,16.1126,16.2536,799.14649199876,0
+UG.US,D,20191104,000000,16.1536,16.206,15.7397,15.8313,2217.0547035241,0
+UG.US,D,20191105,000000,15.8723,16.1373,15.8313,15.8313,1211.3047221241,0
+UG.US,D,20191106,000000,15.9781,15.9781,15.9514,15.9514,661.76041529031,0
+UG.US,D,20191107,000000,16.1126,16.1126,16.1126,16.1126,251.6996825193,0
+UG.US,D,20191108,000000,15.9886,15.9886,15.4031,15.4031,2731.9903040115,0
+UG.US,D,20191111,000000,15.4165,15.9781,15.4165,15.9781,854.73017188844,0
+UG.US,D,20191112,000000,15.9046,15.96,15.7206,15.8885,1826.9201956192,0
+UG.US,D,20191113,000000,15.9046,16.1459,15.8494,16.1126,1467.1993993521,0
+UG.US,D,20191114,000000,16.0935,16.1039,15.9552,16.1039,2840.0114177594,0
+UG.US,D,20191115,000000,15.6701,15.6701,15.6701,15.6701,700.56411634537,0
+UG.US,D,20191118,000000,15.7664,15.8437,15.7445,15.8437,1832.163939005,0
+UG.US,D,20191119,000000,15.9409,15.9409,15.672,15.8636,1139.989812077,0
+UG.US,D,20191120,000000,15.694,16.0963,15.5414,15.5414,3218.6096902155,0
+UG.US,D,20191121,000000,15.9046,16.0858,15.9046,16.0839,1947.526293493,0
+UG.US,D,20191122,000000,16.2775,16.2775,15.9257,15.9257,1753.5077882178,0
+UG.US,D,20191125,000000,16.5159,16.5159,16.3537,16.3537,1813.2864628161,0
+UG.US,D,20191126,000000,16.5273,16.5273,16.4024,16.4024,1085.4548808645,0
+UG.US,D,20191127,000000,16.3195,16.5273,16.3195,16.5273,2305.1495924059,0
+UG.US,D,20191129,000000,16.534,16.7752,16.534,16.7752,24346.700540356,0
+UG.US,D,20191202,000000,17.457,17.6696,16.964,17.1166,14249.348276624,0
+UG.US,D,20191203,000000,17.1328,17.1328,16.8181,16.9039,2103.7898463904,0
+UG.US,D,20191204,000000,17.7878,17.7878,16.8257,17.0384,2177.2022537919,0
+UG.US,D,20191205,000000,17.1137,17.1137,16.8219,16.8611,1730.4353173202,0
+UG.US,D,20191206,000000,16.9888,17.3015,16.5426,16.9545,4794.8789519926,0
+UG.US,D,20191209,000000,16.945,17.0222,16.4453,16.6732,4770.7577324178,0
+UG.US,D,20191210,000000,16.8611,17.0937,16.4005,16.4005,4372.2332350956,0
+UG.US,D,20191211,000000,16.8534,17.0823,16.4853,16.7752,3699.9853330336,0
+UG.US,D,20191212,000000,16.5597,16.8954,16.5597,16.8687,1800.7014786901,0
+UG.US,D,20191213,000000,17.0136,17.0136,16.5426,16.7924,1978.988753808,0
+UG.US,D,20191216,000000,17.1585,17.1585,16.5293,16.8153,5414.6894201963,0
+UG.US,D,20191217,000000,16.9888,16.9888,16.8992,16.9374,1427.3469496198,0
+UG.US,D,20191218,000000,16.945,16.945,16.862,16.862,2104.8385950676,0
+UG.US,D,20191219,000000,16.4272,16.9068,16.4272,16.8181,1133.697320014,0
+UG.US,D,20191220,000000,16.6475,16.8687,16.6475,16.7495,1616.1217115093,0
+UG.US,D,20191223,000000,16.7495,16.7495,16.4443,16.6684,8290.3582929793,0
+UG.US,D,20191224,000000,16.6808,16.7409,16.5559,16.6045,1949.6237908474,0
+UG.US,D,20191226,000000,16.6903,16.7256,16.2213,16.329,7028.7136343513,0
+UG.US,D,20191227,000000,16.4853,16.9792,16.1879,16.8181,13281.353247601,0
+UG.US,D,20191230,000000,16.7323,17.1795,16.5626,16.7839,3370.6782484042,0
+UG.US,D,20191231,000000,16.6903,16.9001,16.5798,16.7323,4401.5981980562,0
+UG.US,D,20200102,000000,16.9888,17.457,16.8868,17.2882,13389.374361349,0
+UG.US,D,20200103,000000,17.2186,17.6267,16.9888,16.9888,4947.9962588585,0
+UG.US,D,20200106,000000,17.3111,17.3111,16.8305,16.945,2717.3078225312,0
+UG.US,D,20200107,000000,16.7533,17.1156,16.7409,17.1156,2112.1798358078,0
+UG.US,D,20200108,000000,17.1928,17.1928,16.8181,16.8181,7159.8072189968,0
+UG.US,D,20200109,000000,16.7457,16.7457,16.7457,16.7457,571.56802905423,0
+UG.US,D,20200110,000000,16.7409,16.9259,16.4091,16.4091,5089.5773302756,0
+UG.US,D,20200113,000000,16.4777,16.7314,16.3919,16.7314,4485.4980922293,0
+UG.US,D,20200114,000000,16.5454,16.7247,16.5454,16.7247,532.76432799918,0
+UG.US,D,20200115,000000,16.5864,16.6045,16.5864,16.6045,1071.8211480613,0
+UG.US,D,20200116,000000,17.0136,17.0136,16.6818,16.7152,1892.9913622805,0
+UG.US,D,20200117,000000,17.0737,17.0737,16.4387,16.5293,3392.7019706247,0
+UG.US,D,20200121,000000,16.3919,16.4596,16.021,16.0353,9872.9200468194,0
+UG.US,D,20200122,000000,16.2985,16.2985,15.2934,15.4546,12599.666607445,0
+UG.US,D,20200123,000000,15.2515,15.3707,14.2636,15.1228,16225.1907844,0
+UG.US,D,20200124,000000,15.1571,15.3659,14.7738,15.344,2729.8928066572,0
+UG.US,D,20200127,000000,14.9874,15.1523,14.7738,14.7738,2817.9876955389,0
+UG.US,D,20200128,000000,14.7661,15.2,14.6546,14.9445,6336.5395074233,0
+UG.US,D,20200129,000000,14.9874,15.1962,14.4334,14.5526,18827.136252443,0
+UG.US,D,20200130,000000,14.647,15.0599,14.4925,14.9111,10995.081131385,0
+UG.US,D,20200131,000000,14.7738,14.7872,14.2636,14.442,4352.3070102295,0
+UG.US,D,20200203,000000,14.3733,14.6375,14.3733,14.5106,1546.9042988165,0
+UG.US,D,20200204,000000,14.6803,15.0551,14.6803,14.8244,9550.9542029301,0
+UG.US,D,20200205,000000,15.0655,15.0655,14.6976,14.7986,2016.7437061859,0
+UG.US,D,20200206,000000,14.7147,14.7738,14.3228,14.6727,5284.644584228,0
+UG.US,D,20200207,000000,14.6727,14.7595,14.4677,14.7042,4000.9762033796,0
+UG.US,D,20200210,000000,14.6889,14.7318,14.5487,14.7318,1926.5513199498,0
+UG.US,D,20200211,000000,14.5526,14.5612,14.5526,14.5612,697.41787031388,0
+UG.US,D,20200212,000000,14.4763,14.7442,14.4763,14.709,2491.826856941,0
+UG.US,D,20200213,000000,14.5182,14.6546,14.5182,14.647,1151.5260475258,0
+UG.US,D,20200214,000000,14.5106,14.7318,14.5106,14.6594,2185.5922432092,0
+UG.US,D,20200218,000000,14.5326,15.1332,14.3619,15.098,5043.4323884804,0
+UG.US,D,20200219,000000,14.9702,15.0808,14.8682,14.9016,1529.0755713047,0
+UG.US,D,20200220,000000,14.8291,14.8577,14.3743,14.8577,3888.7600949231,0
+UG.US,D,20200221,000000,14.6355,14.6518,13.6591,13.7688,24765.151262544,0
+UG.US,D,20200224,000000,13.0451,14.0673,13.0451,13.8289,12373.136893178,0
+UG.US,D,20200225,000000,13.9995,14.1969,13.496,13.744,6713.040282525,0
+UG.US,D,20200226,000000,14.2284,14.3399,14.1778,14.1778,3960.0750049703,0
+UG.US,D,20200227,000000,13.9652,13.9976,13.2778,13.6248,24350.895535065,0
+UG.US,D,20200228,000000,13.0202,13.3264,11.9924,12.5178,13559.27164705,0
+UG.US,D,20200302,000000,12.8582,13.3769,12.5178,13.314,9275.133300836,0
+UG.US,D,20200303,000000,12.7467,14.2541,12.43,14.2541,9172.355930474,0
+UG.US,D,20200304,000000,13.7946,13.7946,12.7991,13.5142,1716.801584517,0
+UG.US,D,20200305,000000,13.1986,14.0538,13.1556,13.5828,851.58392585695,0
+UG.US,D,20200306,000000,13.1137,14.0749,13.1137,13.1223,4877.7300974885,0
+UG.US,D,20200309,000000,13.2663,13.2663,12.0744,13.1223,16747.467625628,0
+UG.US,D,20200310,000000,13.4542,15.1485,13.2844,13.8794,4626.0304149692,0
+UG.US,D,20200311,000000,13.1986,13.4456,12.3471,12.943,7147.2222348708,0
+UG.US,D,20200312,000000,12.2632,12.6913,10.2531,10.2531,29829.558624568,0
+UG.US,D,20200313,000000,11.487,12.8705,10.8567,11.0951,6119.4485312504,0
+UG.US,D,20200316,000000,10.8863,11.0703,9.0689,10.2188,10041.768583843,0
+UG.US,D,20200317,000000,11.1475,11.1475,10.3295,10.3943,15019.129805662,0
+UG.US,D,20200318,000000,10.2294,10.4305,9.82788,10.0052,6293.5408116596,0
+UG.US,D,20200319,000000,9.79263,11.9046,9.79263,10.8491,24365.578016545,0
+UG.US,D,20200320,000000,11.4451,11.4451,10.0205,10.4305,5312.9607985115,0
+UG.US,D,20200323,000000,10.2007,10.7299,9.66485,10.3371,8705.6627691361,0
+UG.US,D,20200324,000000,10.3371,10.5173,9.36735,9.96239,23648.233921365,0
+UG.US,D,20200325,000000,11.4365,12.595,10.4305,10.6451,5919.1375339121,0
+UG.US,D,20200326,000000,11.4956,11.6233,10.4229,11.5805,10953.131184298,0
+UG.US,D,20200327,000000,10.8062,12.1431,10.7385,11.3936,9688.3402796386,0
+UG.US,D,20200330,000000,11.5042,12.1335,11.4822,12.0925,3118.9785658849,0
+UG.US,D,20200331,000000,11.7083,12.3042,11.2411,12.3042,6834.695129076,0
+UG.US,D,20200401,000000,11.5395,11.7083,11.1981,11.6233,5972.6237164475,0
+UG.US,D,20200402,000000,11.4956,12.1859,10.6451,11.0275,3918.1250578837,0
+UG.US,D,20200403,000000,11.5719,12.2193,11.2411,11.2411,1013.0912221402,0
+UG.US,D,20200406,000000,11.4842,12.0172,11.3345,11.6634,8399.4281554043,0
+UG.US,D,20200407,000000,12.04,12.2032,11.4193,11.5805,9685.1940336071,0
+UG.US,D,20200408,000000,11.8027,11.8027,11.4956,11.7083,1198.7197379981,0
+UG.US,D,20200409,000000,11.7168,12.2032,11.3687,11.836,19061.007207451,0
+UG.US,D,20200413,000000,11.6663,12.1764,11.4107,11.6663,3558.4042616165,0
+UG.US,D,20200414,000000,11.7511,12.2193,11.5805,11.6663,9317.0832479226,0
+UG.US,D,20200415,000000,11.7435,12.0925,11.5042,11.5042,2483.4368675237,0
+UG.US,D,20200416,000000,11.7168,11.7168,11.3345,11.5003,1903.4788490522,0
+UG.US,D,20200417,000000,12.0925,12.0925,11.6663,11.6663,1381.2020078246,0
+UG.US,D,20200420,000000,11.9896,12.1001,11.8027,11.8027,3282.5833595225,0
+UG.US,D,20200421,000000,11.7511,12.1602,11.7083,12.1345,3359.1420129554,0
+UG.US,D,20200422,000000,12.0153,12.0153,12.0153,12.0153,748.8065554949,0
+UG.US,D,20200423,000000,12.0925,13.1737,12.0925,12.6885,7095.8335496898,0
+UG.US,D,20200424,000000,12.3023,12.9306,12.1602,12.5168,8862.9750707107,0
+UG.US,D,20200427,000000,12.8582,13.1966,12.6113,13.1737,2272.6383834138,0
+UG.US,D,20200428,000000,13.1137,13.7526,11.7511,13.2844,22169.498286564,0
+UG.US,D,20200429,000000,13.9557,13.9824,12.9002,12.943,4409.9881874735,0
+UG.US,D,20200430,000000,12.8582,13.1843,12.083,12.39,9003.5073934506,0
+UG.US,D,20200501,000000,12.1345,13.3092,11.9219,11.9295,4570.4467350795,0
+UG.US,D,20200504,000000,11.9896,12.3471,11.5128,11.9219,7631.7441237205,0
+UG.US,D,20200505,000000,11.9295,11.9295,11.5395,11.5891,7822.6163829643,0
+UG.US,D,20200506,000000,11.8369,12.3127,11.343,12.3127,7295.0957983509,0
+UG.US,D,20200507,000000,12.3471,12.7724,12.0487,12.6113,8215.8971369007,0
+UG.US,D,20200508,000000,13.1986,13.3692,12.7123,13.1309,7453.4568486026,0
+UG.US,D,20200511,000000,12.7724,13.1986,11.3593,12.9869,9297.1570230565,0
+UG.US,D,20200512,000000,12.9869,12.9869,11.9981,12.0744,7353.8257242721,0
+UG.US,D,20200513,000000,12.5263,12.5263,11.6749,12.4749,6051.2798672347,0
+UG.US,D,20200514,000000,11.8179,12.9774,11.8179,11.9809,5816.3601635501,0
+UG.US,D,20200515,000000,12.3042,12.9774,12.3042,12.5178,8627.0066183489,0
+UG.US,D,20200518,000000,12.4672,12.8839,12.2403,12.6455,9614.9278722371,0
+UG.US,D,20200519,000000,12.3471,12.9774,12.1345,12.6113,12279.79826091,0
+UG.US,D,20200520,000000,12.6885,13.4627,12.6885,13.0031,5791.1901952981,0
+UG.US,D,20200521,000000,12.82,13.1052,12.739,12.8582,2638.6516717439,0
+UG.US,D,20200522,000000,12.7562,13.1137,12.6627,12.8162,4413.134433505,0
+UG.US,D,20200526,000000,13.0202,13.6248,12.965,13.1223,18920.474884711,0
+UG.US,D,20200527,000000,13.6248,13.9232,13.3692,13.5504,6804.2814174383,0
+UG.US,D,20200528,000000,13.6077,14.2636,13.6077,14.0167,11844.567559887,0
+UG.US,D,20200529,000000,14.05,14.093,13.251,13.4208,6735.0640047455,0
+UG.US,D,20200601,000000,14.0072,15.5833,13.9051,15.5833,66671.050904653,0
+UG.US,D,20200602,000000,15.4356,15.5833,13.6915,15.2524,18762.113834459,0
+UG.US,D,20200603,000000,15.0284,15.2439,14.4582,14.5889,10859.79255203,0
+UG.US,D,20200604,000000,14.3542,14.5889,13.7345,14.5889,15060.031004071,0
+UG.US,D,20200605,000000,14.1416,14.5983,14.1273,14.4334,14496.852964434,0
+UG.US,D,20200608,000000,14.4582,14.5116,13.9538,13.9538,3122.1248119164,0
+UG.US,D,20200609,000000,13.9451,13.9538,13.6839,13.8403,3242.7309097903,0
+UG.US,D,20200610,000000,13.5743,14.1406,13.4922,13.5953,4234.8471583871,0
+UG.US,D,20200611,000000,13.5085,14.1607,13.1604,13.9309,12839.830054516,0
+UG.US,D,20200612,000000,13.6839,13.9662,13.1757,13.8489,8045.9998512001,0
+UG.US,D,20200615,000000,13.1604,13.8231,12.9593,13.7697,10621.726602314,0
+UG.US,D,20200616,000000,13.9451,13.9451,13.1414,13.4656,8245.2620998613,0
+UG.US,D,20200617,000000,13.7001,13.8489,13.3435,13.3435,3023.542436263,0
+UG.US,D,20200618,000000,13.3779,13.5953,13.1691,13.334,3897.1500843404,0
+UG.US,D,20200619,000000,13.5362,13.8565,13.2119,13.2119,4387.9644652531,0
+UG.US,D,20200622,000000,13.806,13.806,13.3521,13.3521,3056.0536452551,0
+UG.US,D,20200623,000000,13.3521,13.6449,13.1862,13.1862,5819.5064095815,0
+UG.US,D,20200624,000000,13.1604,13.7697,12.7676,13.4608,1730.4353173202,0
+UG.US,D,20200625,000000,13.5876,13.5876,13.1691,13.1795,1801.7502273673,0
+UG.US,D,20200626,000000,13.806,13.806,13.0727,13.0909,4821.0976689217,0
+UG.US,D,20200629,000000,13.4036,13.4036,13.4036,13.4036,1526.9780739504,0
+UG.US,D,20200630,000000,13.2043,13.4217,12.76,12.9077,7113.6622772016,0
+UG.US,D,20200701,000000,13.0117,13.0117,12.9249,12.9249,2875.668872783,0
+UG.US,D,20200702,000000,13.1166,13.7697,13.1118,13.5266,15208.953316228,0
+UG.US,D,20200706,000000,13.4827,13.5991,13.1691,13.1958,5883.4800788885,0
+UG.US,D,20200707,000000,13.334,13.7697,12.9421,12.9421,21624.148974439,0
+UG.US,D,20200708,000000,12.9507,12.9507,12.5416,12.5416,9493.2730256861,0
+UG.US,D,20200709,000000,12.637,12.6465,11.487,12.5502,27119.592042777,0
+UG.US,D,20200710,000000,12.6284,12.637,12.0448,12.5502,5897.1138116917,0
+UG.US,D,20200713,000000,12.9421,12.9421,12.2632,12.3499,4900.8025683861,0
+UG.US,D,20200714,000000,12.288,12.6151,12.2709,12.2709,3975.8062351277,0
+UG.US,D,20200715,000000,12.8553,12.9249,12.3071,12.5817,19600.064027513,0
+UG.US,D,20200716,000000,12.4453,12.9421,12.4453,12.8649,11088.419763652,0
+UG.US,D,20200717,000000,12.8114,13.0604,12.594,12.6722,7088.4923089497,0
+UG.US,D,20200720,000000,12.5283,12.5283,12.5283,12.5283,977.4337671166,0
+UG.US,D,20200721,000000,12.594,12.8295,12.288,12.5054,4059.7061293008,0
+UG.US,D,20200722,000000,12.9869,12.9869,12.3499,12.8295,2327.1733146263,0
+UG.US,D,20200723,000000,12.7419,13.0298,12.5416,12.5521,2206.5672167525,0
+UG.US,D,20200724,000000,12.5149,12.594,12.0535,12.3328,16710.761421927,0
+UG.US,D,20200727,000000,12.8019,12.8019,11.7654,12.2441,9625.4153590087,0
+UG.US,D,20200728,000000,12.3585,12.5769,12.2022,12.5502,12239.945811178,0
+UG.US,D,20200729,000000,12.2975,12.8992,12.2975,12.3843,7338.0944941146,0
+UG.US,D,20200730,000000,12.4196,12.6284,11.9227,12.5331,9657.9265680008,0
+UG.US,D,20200731,000000,12.6198,12.9869,12.5588,12.5683,1732.5328146745,0
+UG.US,D,20200803,000000,12.7943,13.0212,12.4806,13.0003,12472.768017508,0
+UG.US,D,20200804,000000,13.0031,13.8374,12.6465,13.744,17416.569281658,0
+UG.US,D,20200805,000000,13.7536,13.7536,13.1213,13.3779,7666.3528300669,0
+UG.US,D,20200806,000000,13.5953,13.7269,12.8295,12.9869,16734.882641502,0
+UG.US,D,20200807,000000,12.9678,13.7164,12.9678,13.1737,6503.2905470923,0
+UG.US,D,20200810,000000,13.7287,13.7287,13.3873,13.4217,4235.8959070643,0
+UG.US,D,20200811,000000,13.5085,14.1969,13.5085,13.8231,6527.4117666671,0
+UG.US,D,20200812,000000,13.7878,14.8157,13.5523,13.6457,13997.648594104,0
+UG.US,D,20200813,000000,13.9099,14.6851,13.4522,13.8308,11205.879615494,0
+UG.US,D,20200814,000000,13.5953,13.8565,13.4303,13.7354,9369.5206817808,0
+UG.US,D,20200817,000000,13.8565,14.2408,13.4827,13.7697,13611.709080908,0
+UG.US,D,20200818,000000,13.6572,14.2666,13.6572,14.0405,4790.6839572839,0
+UG.US,D,20200819,000000,13.9357,14.0234,12.8381,13.2911,19009.61852227,0
+UG.US,D,20200820,000000,13.5695,13.5953,12.9869,13.0727,11983.002385273,0
+UG.US,D,20200821,000000,13.2043,13.2043,13.0117,13.0823,1268.9858993681,0
+UG.US,D,20200824,000000,13.3607,13.4922,13.2386,13.2997,3000.4699653654,0
+UG.US,D,20200825,000000,13.3598,13.5047,13.1337,13.1337,12580.789131256,0
+UG.US,D,20200826,000000,13.5609,13.5609,13.1166,13.2911,10659.481554692,0
+UG.US,D,20200827,000000,13.0985,13.2482,13.0375,13.0727,8091.0960443182,0
+UG.US,D,20200828,000000,13.2291,13.2291,12.5245,13.2291,8923.8024939862,0
+UG.US,D,20200831,000000,13.3521,13.3521,12.7676,12.8114,11085.273517621,0
+UG.US,D,20200901,000000,12.9382,12.9382,12.4196,12.4196,14544.046654907,0
+UG.US,D,20200902,000000,12.7857,12.7857,12.4634,12.6637,5429.3719016766,0
+UG.US,D,20200903,000000,12.637,13.3607,12.5797,12.8114,18722.261384727,0
+UG.US,D,20200904,000000,12.9249,13.1862,12.82,12.9077,14851.330017316,0
+UG.US,D,20200908,000000,12.5502,13.5085,12.5502,13.3254,4469.7668620718,0
+UG.US,D,20200909,000000,13.2482,13.4999,13.1958,13.4007,3677.9616108132,0
+UG.US,D,20200910,000000,13.4217,13.4656,12.8114,12.8811,13146.064668247,0
+UG.US,D,20200911,000000,13.0727,13.2825,13.0375,13.1423,21472.08041625,0
+UG.US,D,20200914,000000,13.0727,13.5609,13.0727,13.4474,14728.626422087,0
+UG.US,D,20200915,000000,13.4132,13.7182,13.4132,13.579,6030.3048936915,0
+UG.US,D,20200916,000000,13.4999,13.6744,13.0909,13.107,13250.939535964,0
+UG.US,D,20200917,000000,13.0985,13.3692,13.0727,13.0985,8027.1223750112,0
+UG.US,D,20200918,000000,13.2911,13.3692,13.1776,13.2215,7583.5016845709,0
+UG.US,D,20200921,000000,13.2215,13.231,12.9869,13.0727,2893.4976002947,0
+UG.US,D,20200922,000000,13.2215,13.2215,12.8649,13.0727,2964.8125103419,0
+UG.US,D,20200923,000000,13.0727,13.0727,12.7333,12.9774,3374.8732431129,0
+UG.US,D,20200924,000000,12.9335,13.0117,12.9335,13.0117,1004.7012327229,0
+UG.US,D,20200925,000000,12.8992,13.0212,12.8992,13.0212,973.23877240794,0
+UG.US,D,20200928,000000,13.0298,13.2291,13.0298,13.1166,12992.947361381,0
+UG.US,D,20200929,000000,13.1166,13.1518,13.0517,13.1166,1623.4629522495,0
+UG.US,D,20200930,000000,13.0727,13.2997,12.698,13.2081,34148.305677128,0
+UG.US,D,20201001,000000,13.2043,13.2043,12.7857,13.0727,14120.352189332,0
+UG.US,D,20201002,000000,12.8295,13.3178,12.8295,13.1604,1209.2072247698,0
+UG.US,D,20201005,000000,13.334,13.334,13.1261,13.1261,1149.4285501714,0
+UG.US,D,20201006,000000,13.2157,13.4217,13.2157,13.2739,2392.1957326105,0
+UG.US,D,20201007,000000,13.5085,13.7697,13.5085,13.6839,4751.8802562289,0
+UG.US,D,20201008,000000,14.0052,14.2503,13.9891,14.0787,1942.2825501072,0
+UG.US,D,20201009,000000,14.2503,14.3542,13.9538,14.0052,3509.1130737898,0
+UG.US,D,20201012,000000,13.9451,14.0234,13.7697,13.9451,2554.7517775708,0
+UG.US,D,20201013,000000,13.5523,13.7697,13.5523,13.7697,1196.6222406438,0
+UG.US,D,20201014,000000,13.6487,13.7536,13.4217,13.5953,2195.0309813037,0
+UG.US,D,20201015,000000,13.2482,13.5609,13.0727,13.0727,21044.190955967,0
+UG.US,D,20201016,000000,13.396,13.744,13.1643,13.1643,2620.8229442322,0
+UG.US,D,20201019,000000,13.4132,13.6487,13.0823,13.1643,2068.1323913669,0
+UG.US,D,20201020,000000,13.1423,13.4141,13.1213,13.1261,5994.6474386679,0
+UG.US,D,20201021,000000,13.1633,13.4827,13.0823,13.0823,1811.1889654618,0
+UG.US,D,20201022,000000,13.2043,13.2043,12.8381,12.8381,3895.0525869861,0
+UG.US,D,20201023,000000,13.0031,13.5953,12.9421,12.9421,3214.4146955068,0
+UG.US,D,20201026,000000,12.9421,12.9421,12.4891,12.7066,8185.4834252629,0
+UG.US,D,20201027,000000,12.8906,12.8906,12.4891,12.7066,3967.4162457104,0
+UG.US,D,20201028,000000,12.7161,12.8811,11.836,11.9571,16656.226490714,0
+UG.US,D,20201029,000000,12.2975,12.471,12.0267,12.4453,5272.0596001021,0
+UG.US,D,20201030,000000,12.3757,12.6808,12.2374,12.3757,8106.8272744756,0
+UG.US,D,20201102,000000,12.6198,12.6198,12.288,12.288,1101.1861110219,0
+UG.US,D,20201103,000000,12.4634,12.5502,12.4062,12.41,4702.5890684022,0
+UG.US,D,20201104,000000,12.3757,12.6493,11.9409,11.9409,4999.3849440395,0
+UG.US,D,20201105,000000,12.2022,12.288,11.9838,12.2022,5595.0741926685,0
+UG.US,D,20201106,000000,12.5263,12.5263,12.2022,12.2022,3428.3594256482,0
+UG.US,D,20201109,000000,12.6017,13.457,12.2403,12.2403,3394.799467979,0
+UG.US,D,20201110,000000,12.637,12.7371,12.0267,12.0267,7376.8981951697,0
+UG.US,D,20201111,000000,11.9924,12.2022,11.6863,11.9743,11833.031324438,0
+UG.US,D,20201112,000000,11.897,12.637,11.897,12.3843,9878.1637902052,0
+UG.US,D,20201113,000000,12.5416,12.7485,12.4491,12.5502,7639.0853644606,0
+UG.US,D,20201116,000000,12.5769,12.8811,12.4291,12.5502,5450.3468752199,0
+UG.US,D,20201117,000000,12.6198,12.8553,12.2184,12.4835,10084.767279606,0
+UG.US,D,20201118,000000,12.7457,12.9774,12.5502,12.5502,2671.162880736,0
+UG.US,D,20201119,000000,12.7504,12.9602,12.4291,12.6159,3168.2697537116,0
+UG.US,D,20201120,000000,12.5416,12.8134,12.4043,12.4196,7226.9271343353,0
+UG.US,D,20201123,000000,12.6198,12.9153,12.5502,12.679,6811.6226581784,0
+UG.US,D,20201124,000000,12.9249,13.0727,12.637,12.9678,9006.6536394821,0
+UG.US,D,20201125,000000,13.0727,13.4999,13.0727,13.2911,13220.525824326,0
+UG.US,D,20201127,000000,13.292,13.5085,13.0909,13.3779,5489.150576275,0
+UG.US,D,20201130,000000,13.2977,13.396,12.9764,13.0927,9209.0621341747,0
+UG.US,D,20201201,000000,13.1556,13.2291,12.7238,12.8,7264.6820867132,0
+UG.US,D,20201202,000000,12.9478,13.1004,12.8066,12.9669,7437.7256184452,0
+UG.US,D,20201203,000000,13.1462,13.1462,12.8515,12.8515,798.0977433216,0
+UG.US,D,20201204,000000,13.0308,13.0308,12.5034,12.6284,6334.4420100689,0
+UG.US,D,20201207,000000,12.7132,12.8515,12.5034,12.7085,11080.029774235,0
+UG.US,D,20201208,000000,12.7447,12.9125,12.5769,12.7142,9383.1544145839,0
+UG.US,D,20201209,000000,12.7628,13.1194,12.6017,12.7266,12749.637668279,0
+UG.US,D,20201210,000000,12.861,13.1194,12.575,12.7266,7096.882298367,0
+UG.US,D,20201211,000000,12.78,12.9402,12.7628,12.9326,5067.5536080552,0
+UG.US,D,20201214,000000,13.0746,13.0746,12.7447,12.8248,8054.3898406175,0
+UG.US,D,20201215,000000,13.0746,13.0746,12.635,12.8162,4502.2780710639,0
+UG.US,D,20201216,000000,12.8334,13.0575,12.5931,12.7504,10319.686983291,0
+UG.US,D,20201217,000000,12.8563,12.9593,12.7704,12.8515,6843.0851184933,0
+UG.US,D,20201218,000000,12.7972,13.0479,12.6198,12.6198,12167.582152454,0
+UG.US,D,20201221,000000,12.5836,12.9402,12.5836,12.842,3286.7783542311,0
+UG.US,D,20201222,000000,12.7256,12.9326,12.5836,12.8878,5638.0728884322,0
+UG.US,D,20201223,000000,13.065,13.065,12.5006,12.6913,7879.2488115311,0
+UG.US,D,20201224,000000,12.6732,12.8878,12.4949,12.8687,9528.9304807097,0
+UG.US,D,20201228,000000,13.2177,13.2977,13.065,13.2892,12925.827446043,0
+UG.US,D,20201229,000000,13.2977,13.2977,12.8515,13.0746,5026.6524096458,0
+UG.US,D,20201230,000000,13.0031,13.0575,12.7704,13.0575,4129.9722906708,0
+UG.US,D,20201231,000000,12.78,12.986,12.5388,12.8325,13932.62617612,0
+UG.US,D,20210104,000000,12.8782,13.1289,12.6198,12.986,5837.3351370933,0
+UG.US,D,20210105,000000,12.7533,12.9402,12.718,12.9402,1968.5012670363,0
+UG.US,D,20210106,000000,12.7533,12.9145,12.7266,12.7447,4268.4071160564,0
+UG.US,D,20210107,000000,12.7628,12.9326,12.718,12.8515,3553.1605182307,0
+UG.US,D,20210108,000000,12.8515,12.9326,12.6913,12.8878,3407.384452105,0
+UG.US,D,20210111,000000,12.8515,13.1633,12.6913,12.8563,11131.418459416,0
+UG.US,D,20210112,000000,13.0698,13.0889,12.8791,12.9364,10224.250853669,0
+UG.US,D,20210113,000000,12.9402,12.9421,12.7628,12.7704,4401.5981980562,0
+UG.US,D,20210114,000000,12.7981,12.8515,12.6732,12.6732,6915.4487772176,0
+UG.US,D,20210115,000000,12.6284,12.8534,12.5388,12.6465,23318.926836736,0
+UG.US,D,20210119,000000,12.842,12.842,12.5779,12.5836,6506.4367931238,0
+UG.US,D,20210120,000000,12.6284,12.8334,12.289,12.3347,19368.29056986,0
+UG.US,D,20210121,000000,12.637,12.637,12.3157,12.5836,9861.3838113706,0
+UG.US,D,20210122,000000,12.6475,12.8515,12.5388,12.6961,9441.8843405051,0
+UG.US,D,20210125,000000,12.718,12.842,12.4768,12.7628,5379.0319651728,0
+UG.US,D,20210126,000000,12.7895,12.9402,12.5931,12.5931,4097.4610816787,0
+UG.US,D,20210127,000000,12.4586,12.6551,12.4586,12.5301,1901.3813516978,0
+UG.US,D,20210128,000000,12.7266,12.761,12.37,12.4053,5352.8132482437,0
+UG.US,D,20210129,000000,12.2365,12.6284,12.2174,12.4682,9901.2362611028,0
+UG.US,D,20210201,000000,12.5836,12.7085,12.4586,12.5034,5533.1980207158,0
+UG.US,D,20210202,000000,12.512,12.6551,12.4138,12.6017,10825.183845684,0
+UG.US,D,20210203,000000,12.512,12.7533,12.4501,12.575,12460.183033382,0
+UG.US,D,20210204,000000,12.4701,12.8248,12.4701,12.7447,15017.032308307,0
+UG.US,D,20210205,000000,12.6465,13.0479,12.5664,12.8878,8207.5071474834,0
+UG.US,D,20210208,000000,12.8162,13.0832,12.6999,13.0117,11596.014123399,0
+UG.US,D,20210209,000000,12.986,13.2062,12.945,13.1556,12582.88662861,0
+UG.US,D,20210210,000000,13.191,13.6553,12.8248,13.3511,13494.249229066,0
+UG.US,D,20210211,000000,13.3445,13.3445,12.8066,12.8066,3415.7744415223,0
+UG.US,D,20210212,000000,12.8066,13.1986,12.7628,12.7628,6397.3669306988,0
+UG.US,D,20210216,000000,12.8878,13.0918,12.6017,12.6017,7279.3645681935,0
+UG.US,D,20210217,000000,12.575,12.6017,12.3252,12.4501,11572.941652502,0
+UG.US,D,20210218,000000,12.5635,12.6007,12.473,12.5301,2130.0085633195,0
+UG.US,D,20210219,000000,12.7047,12.7047,12.4501,12.4949,2548.4592855079,0
+UG.US,D,20210222,000000,12.575,12.6198,12.432,12.5569,3375.9219917901,0
+UG.US,D,20210223,000000,12.5569,12.5922,12.289,12.4662,7391.58067665,0
+UG.US,D,20210224,000000,12.4616,12.8334,12.4616,12.6999,3966.3674970332,0
+UG.US,D,20210225,000000,12.5034,12.7085,12.4672,12.4949,5515.3692932041,0
+UG.US,D,20210226,000000,12.4501,12.6017,12.4501,12.4949,2343.9532934609,0
+UG.US,D,20210301,000000,12.2709,12.6103,12.2709,12.4682,10480.145530897,0
+UG.US,D,20210302,000000,12.4682,12.6522,12.4682,12.5569,3171.4159997431,0
+UG.US,D,20210303,000000,12.6284,12.7847,12.5072,12.6465,4961.6299916616,0
+UG.US,D,20210304,000000,12.5388,12.7352,12.3605,12.3967,6036.5973857544,0
+UG.US,D,20210305,000000,12.4949,12.6551,12.3519,12.3605,5461.8831106687,0
+UG.US,D,20210308,000000,12.3786,12.6646,12.37,12.512,9011.8973828679,0
+UG.US,D,20210309,000000,12.6017,12.9326,12.5034,12.8782,6630.1891370291,0
+UG.US,D,20210310,000000,12.8162,13.2081,12.7628,12.9402,7063.3223406977,0
+UG.US,D,20210311,000000,12.9497,12.9497,12.6465,12.718,9103.1385177812,0
+UG.US,D,20210312,000000,12.6465,12.9764,12.575,12.7943,3930.7100420097,0
+UG.US,D,20210315,000000,12.8066,13.1194,12.7266,13.0575,9247.8658352298,0
+UG.US,D,20210316,000000,12.9326,13.0308,12.6465,13.0308,8660.5665760181,0
+UG.US,D,20210317,000000,12.8782,13.0308,12.7533,13.0308,12792.636364043,0
+UG.US,D,20210318,000000,12.8515,13.0832,12.8257,13.0832,4755.0265022604,0
+UG.US,D,20210319,000000,13.1013,13.9232,12.8782,13.9232,36005.639584385,0
+UG.US,D,20210322,000000,13.6553,13.9232,13.4245,13.8241,16126.608408747,0
+UG.US,D,20210323,000000,13.4141,13.6553,13.2177,13.6553,8355.3807109634,0
+UG.US,D,20210324,000000,13.4408,13.682,13.2625,13.271,7170.2947057684,0
+UG.US,D,20210325,000000,13.1462,13.1462,12.5931,12.8515,8513.7417612152,0
+UG.US,D,20210326,000000,12.8515,13.3463,12.6818,13.0041,3251.1208992076,0
+UG.US,D,20210329,000000,13.0575,13.6105,12.7981,13.1633,12626.934073051,0
+UG.US,D,20210330,000000,12.8687,13.8327,12.861,13.477,19246.635723309,0
+UG.US,D,20210331,000000,13.6105,14.0434,13.4589,13.5209,9442.9330891822,0
+UG.US,D,20210401,000000,13.2081,13.3007,13.0832,13.2177,3373.8244944357,0
+UG.US,D,20210405,000000,13.5294,13.744,13.0031,13.744,15122.955924701,0
+UG.US,D,20210406,000000,13.271,13.6982,13.1633,13.3511,3085.4186082157,0
+UG.US,D,20210407,000000,13.3511,13.7592,13.1814,13.1814,10822.037599653,0
+UG.US,D,20210408,000000,13.2081,13.6009,13.1633,13.3692,3536.3805393961,0
+UG.US,D,20210409,000000,13.2177,13.6992,13.0308,13.2892,3659.0841346243,0
+UG.US,D,20210412,000000,13.0927,13.1194,12.9049,13.065,6448.7556158798,0
+UG.US,D,20210413,000000,13.2444,13.6009,12.5931,13.5123,21051.532196708,0
+UG.US,D,20210414,000000,13.3244,13.8155,13.2625,13.7888,4708.8815604652,0
+UG.US,D,20210415,000000,13.8517,13.8603,13.4227,13.5609,3121.0760632393,0
+UG.US,D,20210416,000000,13.4589,13.663,13.3873,13.663,5912.8450418491,0
+UG.US,D,20210419,000000,13.5657,13.5743,13.1729,13.3873,3020.3961902315,0
+UG.US,D,20210420,000000,13.3873,13.5676,13.1814,13.5676,3793.3239653012,0
+UG.US,D,20210421,000000,13.3511,14.1006,13.2205,13.7803,7130.4422560362,0
+UG.US,D,20210422,000000,13.6105,13.8784,13.1633,13.3692,5036.0911477402,0
+UG.US,D,20210423,000000,13.539,13.539,13.2796,13.4313,2130.0085633195,0
+UG.US,D,20210426,000000,13.3244,13.4408,13.2348,13.2529,3228.04842831,0
+UG.US,D,20210427,000000,13.2272,13.5943,13.2272,13.2977,6160.3497296598,0
+UG.US,D,20210428,000000,13.3063,13.3692,13.0384,13.3692,7824.7138803186,0
+UG.US,D,20210429,000000,13.3692,13.5914,13.0451,13.5914,7023.4698909655,0
+UG.US,D,20210430,000000,13.4646,13.5743,13.0479,13.0479,9118.8697479386,0
+UG.US,D,20210503,000000,13.2177,13.5571,13.2177,13.3873,4944.850012827,0
+UG.US,D,20210504,000000,13.3873,13.5209,13.3578,13.3578,1572.0742670684,0
+UG.US,D,20210505,000000,13.2605,13.3483,13.2605,13.3483,1433.6394416828,0
+UG.US,D,20210506,000000,13.2892,13.2977,13.0832,13.2062,3008.8599547827,0
+UG.US,D,20210507,000000,13.0746,13.2062,13.0746,13.2062,1641.2916797612,0
+UG.US,D,20210510,000000,13.2081,13.3607,12.9402,12.9497,7669.4990760984,0
+UG.US,D,20210511,000000,12.9497,13.2854,12.8515,13.2854,11246.780813904,0
+UG.US,D,20210512,000000,13.2977,13.2977,12.9402,12.986,5989.4036952821,0
+UG.US,D,20210513,000000,13.1366,14.1006,13.1366,13.4494,30250.106844111,0
+UG.US,D,20210514,000000,13.6992,13.8241,13.5294,13.7669,6806.3789147926,0
+UG.US,D,20210517,000000,13.6276,13.7773,13.3531,13.7612,8958.4112003326,0
+UG.US,D,20210518,000000,13.4761,14.1635,13.4761,13.6553,19365.144323828,0
+UG.US,D,20210519,000000,13.744,14.1902,13.663,13.9137,4577.7879758197,0
+UG.US,D,20210520,000000,13.9576,15.1724,13.744,14.9044,49543.936257892,0
+UG.US,D,20210521,000000,15.6272,16.3051,15.1724,15.2076,41127.728123653,0
+UG.US,D,20210524,000000,15.6444,15.8856,15.181,15.7969,26202.985698936,0
+UG.US,D,20210525,000000,15.3831,16.9478,15.3421,15.9752,34081.18576179,0
+UG.US,D,20210526,000000,16.0553,16.6798,15.7073,15.856,45686.638623284,0
+UG.US,D,20210527,000000,15.6854,16.2717,15.428,15.428,7770.1789491061,0
+UG.US,D,20210528,000000,15.428,15.428,14.8777,15.3002,9514.2479992294,0
+UG.US,D,20210601,000000,14.6755,14.9693,14.236,14.236,21991.211011446,0
+UG.US,D,20210602,000000,14.2446,15.5385,14.2446,14.749,7536.3079940986,0
+UG.US,D,20210603,000000,14.9331,15.2524,14.8157,14.9788,4573.592981111,0
+UG.US,D,20210604,000000,14.9054,15.2172,14.6755,14.8596,11486.944260974,0
+UG.US,D,20210607,000000,14.9235,15.1714,14.4925,14.7223,13375.740628546,0
+UG.US,D,20210608,000000,14.4925,14.8443,14.2722,14.4468,3548.9655235221,0
+UG.US,D,20210609,000000,14.7633,14.7633,14.2636,14.4468,4343.9170208122,0
+UG.US,D,20210610,000000,14.4925,14.8415,14.4925,14.7223,2148.8860395085,0
+UG.US,D,20210611,000000,14.6298,14.8501,14.401,14.401,2598.7992220117,0
+UG.US,D,20210614,000000,14.5383,14.8501,14.401,14.401,2339.7582987523,0
+UG.US,D,20210615,000000,14.3552,14.5211,13.9423,14.094,5994.6474386679,0
+UG.US,D,20210616,000000,14.3466,14.3914,13.7773,13.7773,1802.7989760445,0
+UG.US,D,20210617,000000,13.9423,14.1073,13.7583,14.0339,6290.3945656281,0
+UG.US,D,20210618,000000,13.805,13.9204,13.7679,13.8965,3434.6519177112,0
+UG.US,D,20210621,000000,14.0339,14.0339,13.7916,13.9156,3072.8336240897,0
+UG.US,D,20210622,000000,13.9242,14.0339,13.8508,13.8508,2420.5119468939,0
+UG.US,D,20210623,000000,13.8412,13.9461,13.7773,13.7773,2361.7820209727,0
+UG.US,D,20210624,000000,13.7679,14.0158,13.7679,13.8508,6229.5671423526,0
+UG.US,D,20210625,000000,13.8317,14.1073,13.8317,14.1073,4071.2423647496,0
+UG.US,D,20210628,000000,14.358,14.358,14.0797,14.1254,3687.4003489077,0
+UG.US,D,20210629,000000,14.3733,14.3733,14.3094,14.3638,986.87250521107,0
+UG.US,D,20210630,000000,13.9051,14.1025,13.7679,13.7679,5509.0768011411,0
+UG.US,D,20210701,000000,13.9786,14.1073,13.805,13.805,3750.3252695375,0
+UG.US,D,20210702,000000,13.9786,14.1254,13.9786,14.0711,2735.136550043,0
+UG.US,D,20210706,000000,13.9976,14.0377,13.786,13.8593,1889.845116249,0
+UG.US,D,20210707,000000,13.8412,14.667,13.8412,14.3829,14243.055784561,0
+UG.US,D,20210708,000000,14.052,14.4468,14.052,14.4171,3108.4910791133,0
+UG.US,D,20210709,000000,14.4372,14.8224,14.4372,14.5021,3668.5228727187,0
+UG.US,D,20210712,000000,14.483,14.7032,14.483,14.6604,3190.2934759321,0
+UG.US,D,20210713,000000,14.667,14.667,14.4468,14.5764,1249.059674502,0
+UG.US,D,20210714,000000,14.401,14.4468,14.401,14.4468,571.56802905423,0
+UG.US,D,20210715,000000,14.4468,14.4468,14.0005,14.318,3344.4595314751,0
+UG.US,D,20210716,000000,14.2264,14.2264,14.0434,14.0434,2242.2246717761,0
+UG.US,D,20210719,000000,14.0339,14.2455,13.8136,14.2455,3044.5174098063,0
+UG.US,D,20210720,000000,14.3371,14.4468,13.8784,14.217,6675.2853301472,0
+UG.US,D,20210721,000000,14.2636,14.5841,14.0615,14.2446,3380.1169864987,0
+UG.US,D,20210722,000000,13.9604,14.2636,13.9604,14.2636,1000.5062380142,0
+UG.US,D,20210723,000000,14.2541,14.5869,14.0243,14.5869,1940.1850527529,0
+UG.US,D,20210726,000000,14.1712,14.6755,14.1254,14.236,3323.4845579319,0
+UG.US,D,20210727,000000,14.1826,14.5373,14.1254,14.5373,2518.0455738701,0
+UG.US,D,20210729,000000,14.1807,14.1807,14.1712,14.1712,869.41265336873,0
+UG.US,D,20210802,000000,14.2903,14.2903,14.0243,14.217,1078.1136401243,0
+UG.US,D,20210803,000000,14.3094,14.3094,14.135,14.1444,4714.125303851,0
+UG.US,D,20210805,000000,14.217,14.6755,14.1254,14.1254,2740.3802934288,0
+UG.US,D,20210806,000000,14.2636,14.2636,14.0797,14.0797,1198.7197379981,0
+UG.US,D,20210809,000000,13.8593,14.6755,13.8593,14.2618,3355.9957669239,0
+UG.US,D,20210810,000000,14.2446,14.4649,14.1254,14.1254,1818.5302062019,0
+UG.US,D,20210811,000000,14.6622,14.667,14.3094,14.401,2110.0823384534,0
+UG.US,D,20210812,000000,13.9881,14.5841,13.9881,14.5841,1050.8461745181,0
+UG.US,D,20210813,000000,14.3457,14.4925,14.0797,14.0892,2141.5447987683,0
+UG.US,D,20210816,000000,14.2264,14.2264,14.1579,14.1579,698.46661899105,0
+UG.US,D,20210817,000000,14.1989,14.1989,13.9881,14.0263,4187.6534679148,0
+UG.US,D,20210818,000000,13.9881,14.5383,13.9786,14.5383,3396.8969653333,0
+UG.US,D,20210819,000000,14.3457,14.4858,13.9404,14.2408,5273.1083487792,0
+UG.US,D,20210820,000000,14.3094,14.483,14.0243,14.483,1017.2862168488,0
+UG.US,D,20210823,000000,14.5754,14.5754,14.1664,14.1664,3561.550507648,0
+UG.US,D,20210824,000000,14.4191,14.5383,13.9881,14.4468,4204.4334467494,0
+UG.US,D,20210825,000000,14.4468,14.4468,14.4468,14.4468,639.73669306988,0
+UG.US,D,20210826,000000,14.1941,14.401,14.1941,14.3781,2091.2048622645,0
+UG.US,D,20210827,000000,14.401,14.401,14.217,14.217,2460.3643966261,0
+UG.US,D,20210830,000000,14.4372,14.4372,14.1169,14.1625,4753.9777535832,0
+UG.US,D,20210831,000000,14.0158,14.3552,14.0158,14.0434,1500.7593570213,0
+UG.US,D,20210901,000000,14.0434,14.3257,14.0434,14.3257,1394.8357406278,0
+UG.US,D,20210902,000000,14.2065,14.2065,14.0339,14.0339,2906.0825844207,0
+UG.US,D,20210903,000000,14.0339,14.3094,14.0339,14.2713,3371.7269970814,0
+UG.US,D,20210907,000000,14.0243,14.237,13.8508,13.9652,8200.1659067432,0
+UG.US,D,20210908,000000,13.8593,14.1617,13.8231,13.9423,2180.3484998234,0
+UG.US,D,20210909,000000,13.8088,13.8412,13.4656,13.7392,11103.102245132,0
+UG.US,D,20210910,000000,13.5752,13.5752,13.3273,13.5571,1984.2324971938,0
+UG.US,D,20210913,000000,13.7269,13.7269,13.3007,13.3921,2256.9071532564,0
+UG.US,D,20210914,000000,13.4913,13.4913,13.4369,13.4369,1905.5763464065,0
+UG.US,D,20210915,000000,13.3007,13.3463,13.2635,13.2635,3343.410782798,0
+UG.US,D,20210916,000000,13.2081,13.2081,13.025,13.025,4393.2082086389,0
+UG.US,D,20210917,000000,13.025,13.025,12.9335,12.9335,8330.2107427115,0
+UG.US,D,20210920,000000,12.9421,13.2539,12.7771,12.8878,2981.5924891765,0
+UG.US,D,20210921,000000,12.9145,13.2911,12.6579,12.6579,6005.1349254395,0
+UG.US,D,20210922,000000,12.8878,13.1624,12.6675,12.9678,1816.4327088476,0
+UG.US,D,20210923,000000,12.9792,13.2644,12.9421,12.9421,5613.9516688575,0
+UG.US,D,20210924,000000,12.9125,12.9974,12.7953,12.9792,2229.6396876501,0
+UG.US,D,20210927,000000,12.8878,13.2748,12.842,13.2748,1492.369367604,0
+UG.US,D,20210928,000000,13.0431,13.3463,12.8601,13.0527,3116.8810685306,0
+UG.US,D,20210929,000000,12.9107,13.3273,12.9107,13.0708,1896.137608312,0
+UG.US,D,20210930,000000,13.3369,13.3369,12.8048,13.025,2024.084946926,0
+UG.US,D,20211001,000000,12.8878,13.025,12.7953,13.025,4979.4587191734,0
+UG.US,D,20211004,000000,12.842,13.1347,12.8325,12.8878,8026.073626334,0
+UG.US,D,20211005,000000,13.0431,13.2358,12.8744,13.2177,3903.4425764034,0
+UG.US,D,20211006,000000,13.1624,13.3007,12.8782,12.8878,10622.775350991,0
+UG.US,D,20211007,000000,12.9926,13.3045,12.8878,13.2911,1958.0137802647,0
+UG.US,D,20211008,000000,12.9421,13.2911,12.9421,13.2911,3123.1735605936,0
+UG.US,D,20211011,000000,13.2529,13.2529,12.9516,13.025,4331.3320366862,0
+UG.US,D,20211012,000000,13.1166,13.2358,13.025,13.2101,2088.058616233,0
+UG.US,D,20211013,000000,12.9516,13.2635,12.9516,13.1347,2945.9350341529,0
+UG.US,D,20211014,000000,13.1347,13.2911,13.0069,13.1261,2741.429042106,0
+UG.US,D,20211015,000000,13.0708,13.107,13.0708,13.107,517.03309784172,0
+UG.US,D,20211018,000000,13.107,13.1996,13.107,13.1996,1589.9029945802,0
+UG.US,D,20211019,000000,13.1166,13.4656,13.1166,13.4102,8743.417721514,0
+UG.US,D,20211020,000000,13.456,13.4837,13.0889,13.3645,1680.0953808163,0
+UG.US,D,20211021,000000,13.19,13.19,13.1852,13.1852,1268.9858993681,0
+UG.US,D,20211022,000000,13.2768,13.2768,12.9421,13.0899,1870.9676400601,0
+UG.US,D,20211025,000000,12.9697,13.3007,12.9697,13.19,3564.6967536795,0
+UG.US,D,20211026,000000,13.1166,13.23,12.8878,12.9145,2642.8466664526,0
+UG.US,D,20211027,000000,13.0069,13.0069,13.0069,13.0069,659.66291793599,0
+UG.US,D,20211028,000000,12.9145,13.0155,12.9059,13.0155,1485.0281268638,0
+UG.US,D,20211029,000000,12.9611,13.1166,12.8506,12.8506,1653.8766638872,0
+UG.US,D,20211101,000000,12.9288,13.1166,12.9288,13.1166,1010.9937247858,0
+UG.US,D,20211102,000000,13.2911,13.2911,12.7686,12.8687,6664.7978433755,0
+UG.US,D,20211103,000000,12.842,12.8878,12.5482,12.842,11244.68331655,0
+UG.US,D,20211104,000000,12.842,12.842,12.6675,12.7285,5372.7394731098,0
+UG.US,D,20211105,000000,12.7132,12.7953,12.5664,12.7409,10990.886136676,0
+UG.US,D,20211108,000000,12.8229,12.8248,12.5664,12.8248,15933.638652149,0
+UG.US,D,20211109,000000,12.7132,13.0069,12.6579,12.8878,10634.31158644,0
+UG.US,D,20211110,000000,12.9421,13.4741,12.6579,13.4741,37694.124954619,0
+UG.US,D,20211111,000000,13.4741,13.4741,12.6989,13.0107,28129.537018886,0
+UG.US,D,20211112,000000,13.0069,13.2072,12.9611,13.0202,7910.711271846,0
+UG.US,D,20211115,000000,12.9335,13.19,12.9335,12.9697,3744.0327774745,0
+UG.US,D,20211116,000000,13.0527,13.3007,13.0527,13.0708,5334.9845207319,0
+UG.US,D,20211117,000000,13.0393,13.0708,12.9792,12.9792,3955.8800102616,0
+UG.US,D,20211118,000000,13.0613,13.7498,13.0613,13.6582,42332.740353714,0
+UG.US,D,20211119,000000,13.7583,15.4003,13.6668,14.9512,62553.663598108,0
+UG.US,D,20211122,000000,15.428,16.3175,14.9674,15.5194,65555.182312151,0
+UG.US,D,20211123,000000,15.1161,15.6663,15.0884,15.4555,30714.702508094,0
+UG.US,D,20211124,000000,15.4927,15.8226,15.1342,15.6758,37015.584560494,0
+UG.US,D,20211126,000000,15.5328,16.4005,15.2277,15.2277,13045.38479524,0
+UG.US,D,20211129,000000,15.4469,16.1049,15.2562,15.6281,20006.978514253,0
+UG.US,D,20211130,000000,15.4606,15.4998,14.6365,15.1991,24195.680730844,0
+UG.US,D,20211201,000000,15.6616,15.6616,13.5876,14.0644,14160.204639065,0
+UG.US,D,20211202,000000,14.4171,14.6269,14.3122,14.6269,4685.8090895676,0
+UG.US,D,20211203,000000,14.6651,14.7318,14.0168,14.4792,6511.6805365096,0
+UG.US,D,20211206,000000,14.2837,14.522,13.5113,14.1884,13928.431181412,0
+UG.US,D,20211207,000000,14.2551,14.6841,14.0835,14.5507,3621.3291822464,0
+UG.US,D,20211208,000000,14.6365,15.2562,14.3217,14.6127,13478.517998908,0
+UG.US,D,20211209,000000,14.3982,14.6365,14.3982,14.522,1087.5523782188,0
+UG.US,D,20211210,000000,14.9702,14.9702,14.5411,14.9416,1994.7199839654,0
+UG.US,D,20211213,000000,14.9988,16.3494,14.7128,15.4089,21828.654966486,0
+UG.US,D,20211214,000000,15.2849,15.4946,15.0799,15.1133,4848.3651345279,0
+UG.US,D,20211215,000000,15.4947,15.733,15.2086,15.4184,4793.8302033154,0
+UG.US,D,20211216,000000,15.3945,15.733,15.299,15.7139,7230.0733803668,0
+UG.US,D,20211217,000000,15.6281,15.7235,15.4947,15.5423,9829.9213510557,0
+UG.US,D,20211220,000000,15.5328,15.59,15.0846,15.59,5267.8646053934,0
+UG.US,D,20211221,000000,15.6377,15.9237,15.1323,15.7139,23941.883550971,0
+UG.US,D,20211222,000000,15.6758,15.7235,15.4756,15.5042,5285.6933329052,0
+UG.US,D,20211223,000000,15.733,15.733,15.4758,15.59,3630.7679203408,0
+UG.US,D,20211227,000000,15.7139,15.733,15.4471,15.59,5161.9409889999,0
+UG.US,D,20211228,000000,15.733,15.733,15.4565,15.6186,3799.6164573642,0
+UG.US,D,20211229,000000,15.5138,15.7326,15.4469,15.6472,5867.7488487311,0
+UG.US,D,20211230,000000,15.4756,15.9199,15.4756,15.9199,4892.4125789688,0
+UG.US,D,20211231,000000,15.733,15.733,15.6854,15.6854,2397.4394759963,0
+UG.US,D,20220103,000000,15.6854,15.7451,15.4311,15.733,6654.3103566039,0
+UG.US,D,20220104,000000,15.5803,15.6949,15.2753,15.4482,7789.056425295,0
+UG.US,D,20220105,000000,15.4756,16.124,15.3802,15.981,12489.547996343,0
+UG.US,D,20220106,000000,15.7807,15.9714,15.7596,15.9237,2135.2523067054,0
+UG.US,D,20220107,000000,15.8761,16.2098,15.7807,16.1907,12130.875948753,0
+UG.US,D,20220110,000000,16.0191,16.2098,15.8379,15.9904,6748.6977375486,0
+UG.US,D,20220111,000000,16.2098,16.3529,16.1144,16.1144,9746.0214568826,0
+UG.US,D,20220112,000000,16.2193,16.3051,16.124,16.1335,3067.5898807039,0
+UG.US,D,20220113,000000,16.3529,16.3529,16.1144,16.124,2868.3276320428,0
+UG.US,D,20220114,000000,16.0668,16.0668,15.9644,16.0633,2078.6198781385,0
+UG.US,D,20220118,000000,15.8952,15.9428,15.857,15.857,4294.6258329855,0
+UG.US,D,20220119,000000,15.59,16.2002,15.59,16.1907,3058.1511426094,0
+UG.US,D,20220120,000000,15.8665,16.2002,15.8665,16.0573,6340.7345021319,0
+UG.US,D,20220121,000000,15.857,16.0953,15.6873,15.8761,25445.789154024,0
+UG.US,D,20220124,000000,15.9524,15.9524,14.7986,15.0179,28499.745301924,0
+UG.US,D,20220125,000000,15.9046,16.4196,15.5996,16.2193,40849.809724205,0
+UG.US,D,20220126,000000,16.3529,16.6198,16.2575,16.4358,14944.668649583,0
+UG.US,D,20220127,000000,16.4387,16.6866,16.3738,16.6866,13042.238549208,0
+UG.US,D,20220128,000000,16.1681,16.8677,16.1681,16.8677,8720.3452506164,0
+UG.US,D,20220131,000000,16.677,18.0215,16.677,18.0215,32257.411812202,0
+UG.US,D,20220201,000000,18.0691,18.0787,17.2873,17.6877,17049.507244651,0
+UG.US,D,20220202,000000,17.6782,18.174,16.665,17.764,23121.762085429,0
+UG.US,D,20220203,000000,19.7787,19.7787,17.6305,18.1645,23404.924228263,0
+UG.US,D,20220204,000000,18.4983,18.9369,18.1808,18.565,19376.680559277,0
+UG.US,D,20220207,000000,18.565,18.565,17.1729,17.5457,17434.39800917,0
+UG.US,D,20220208,000000,18.2598,18.8741,17.4017,17.4112,12191.703372028,0
+UG.US,D,20220209,000000,17.6686,18.1138,17.4589,17.9547,4871.4376054255,0
+UG.US,D,20220210,000000,17.7735,18.0691,17.7735,17.9738,1496.5643623126,0
+UG.US,D,20220211,000000,17.5924,18.5503,17.5924,18.5503,1214.4509681556,0
+UG.US,D,20220214,000000,18.4983,18.4983,17.5447,17.5447,6391.0744386358,0
+UG.US,D,20220215,000000,17.8546,18.5841,17.497,18.1597,7605.5254067914,0
+UG.US,D,20220216,000000,18.0215,18.4792,17.8213,18.4792,4760.2702456462,0
+UG.US,D,20220217,000000,18.1645,18.3272,17.6019,18.1406,7229.0246316896,0
+UG.US,D,20220218,000000,17.9642,18.5936,17.7623,18.5841,9246.8170865526,0
+UG.US,D,20220222,000000,18.4983,19.4733,18.3934,18.5461,15518.334175992,0
+UG.US,D,20220223,000000,18.8987,19.0916,18.5936,18.6031,11323.339467337,0
+UG.US,D,20220224,000000,18.5268,18.8511,18.0414,18.8511,7280.4133168706,0
+UG.US,D,20220225,000000,18.6794,20.3356,18.6413,19.8713,24726.347561489,0
+UG.US,D,20220228,000000,19.8427,19.8427,18.3647,19.0322,11124.077218676,0
+UG.US,D,20220301,000000,19.1158,19.4994,19.0703,19.0703,2642.8466664526,0
+UG.US,D,20220302,000000,19.5948,20.0716,19.3087,19.7092,9898.0900150713,0
+UG.US,D,20220303,000000,19.509,20.2128,18.9955,19.3468,5067.5536080552,0
+UG.US,D,20220304,000000,19.3564,19.3564,18.2122,18.2122,11561.405417053,0
+UG.US,D,20220307,000000,18.1169,18.117,17.2682,17.6877,14334.296919474,0
+UG.US,D,20220308,000000,18.2408,18.2503,17.6434,18.0311,5133.6247747165,0
+UG.US,D,20220309,000000,18.0405,18.7269,17.7926,18.1116,4954.2887509215,0
+UG.US,D,20220310,000000,18.6031,18.6842,17.8308,18.012,5868.7975974082,0
+UG.US,D,20220311,000000,18.6794,18.6794,17.9738,18.0311,3214.4146955068,0
+UG.US,D,20220314,000000,18.1454,18.5364,18.0882,18.1169,2540.0692960906,0
+UG.US,D,20220315,000000,18.1073,18.1073,17.6877,17.7164,4055.5111345921,0
+UG.US,D,20220316,000000,17.4303,17.8784,17.354,17.3636,8824.1713696556,0
+UG.US,D,20220317,000000,17.621,18.9749,17.5828,17.5924,11901.199988454,0
+UG.US,D,20220318,000000,17.9357,18.8224,17.5924,18.5936,21542.34657762,0
+UG.US,D,20220321,000000,18.7843,18.7843,17.5543,18.4983,23442.679180641,0
+UG.US,D,20220322,000000,18.5554,19.7855,18.5173,19.7855,33742.439939066,0
+UG.US,D,20220323,000000,19.1371,19.5311,19.1371,19.1847,2315.6370791775,0
+UG.US,D,20220324,000000,19.2481,19.5947,18.6126,18.6126,3610.8416954747,0
+UG.US,D,20220325,000000,19.0989,19.1445,18.1169,18.5364,5981.0137058648,0
+UG.US,D,20220328,000000,18.4983,18.8796,18.4887,18.8654,10212.71461822,0
+UG.US,D,20220329,000000,19.0131,20.6151,19.0131,19.9858,24843.807413332,0
+UG.US,D,20220330,000000,20.0143,22.1788,20.0143,21.416,30114.818264757,0
+UG.US,D,20220331,000000,21.5304,21.9118,21.165,21.6829,17333.718136162,0
+UG.US,D,20220401,000000,21.7498,22.5507,21.7116,21.7116,18593.265297436,0
+UG.US,D,20220404,000000,21.2444,22.789,21.2444,21.2825,35418.340325174,0
+UG.US,D,20220405,000000,21.5018,22.3076,21.4255,21.4732,10380.514406567,0
+UG.US,D,20220406,000000,21.416,22.8845,20.9869,22.4553,15440.726773882,0
+UG.US,D,20220407,000000,22.503,22.9798,21.5495,22.8272,23705.915098609,0
+UG.US,D,20220408,000000,23.2563,23.8378,22.9035,23.6187,27266.41685758,0
+UG.US,D,20220411,000000,23.5138,24.4673,22.7363,24.4673,22181.034522013,0
+UG.US,D,20220412,000000,24.8105,24.8763,23.8646,24.2161,32889.807264532,0
+UG.US,D,20220413,000000,24.5531,24.7343,23.1611,23.6472,34355.957915207,0
+UG.US,D,20220414,000000,23.3135,23.5996,22.4951,23.5423,23080.860887019,0
+UG.US,D,20220418,000000,23.5233,23.6484,22.0909,22.646,27994.248439531,0
+UG.US,D,20220419,000000,22.3409,23.2944,21.7783,22.8654,25109.140828654,0
+UG.US,D,20220420,000000,22.8749,23.2181,22.4601,23.0179,5326.5945313146,0
+UG.US,D,20220421,000000,22.9416,23.1895,22.8367,23.1895,4277.8458541509,0
+UG.US,D,20220422,000000,23.0895,23.5518,22.7051,23.3802,15132.394662795,0
+UG.US,D,20220425,000000,23.6091,24.0286,22.6748,23.7903,19467.92169419,0
+UG.US,D,20220426,000000,23.466,23.9366,20.5769,20.8345,51054.134353008,0
+UG.US,D,20220427,000000,20.8438,21.3778,20.6818,20.6818,5506.9793037868,0
+UG.US,D,20220428,000000,20.9965,21.3998,20.3766,20.5578,10883.913771605,0
+UG.US,D,20220429,000000,20.1287,20.5388,20.1287,20.5388,5974.7212138018,0
+UG.US,D,20220502,000000,20.5102,20.5102,17.8975,17.8975,21558.077807778,0
+UG.US,D,20220503,000000,17.8784,18.2503,16.4005,17.2682,31731.988724943,0
+UG.US,D,20220504,000000,17.2682,18.4362,17.1736,17.478,18365.686834491,0
+UG.US,D,20220505,000000,17.4685,18.5364,17.4685,18.5077,8977.2886765215,0
+UG.US,D,20220506,000000,18.3457,18.9178,18.2312,18.7127,10672.066538818,0
+UG.US,D,20220509,000000,18.3552,18.8796,18.2122,18.5936,12760.125155051,0
+UG.US,D,20220510,000000,18.6984,19.1506,18.2623,18.2789,4982.6049652049,0
+UG.US,D,20220511,000000,18.3432,18.3934,18.2122,18.3647,5043.4323884804,0
+UG.US,D,20220512,000000,18.0978,18.0978,15.4948,16.3909,18839.721236569,0
+UG.US,D,20220513,000000,15.8093,16.2956,15.3898,16.0953,18345.760609625,0
+UG.US,D,20220516,000000,15.9619,17.8308,15.9619,17.1633,19925.176117434,0
+UG.US,D,20220517,000000,17.497,18.3151,17.1633,17.354,18011.20978161,0
+UG.US,D,20220518,000000,17.3827,18.6794,16.8391,18.1931,20887.92740307,0
+UG.US,D,20220519,000000,18.2312,18.2885,16.7819,16.7819,22007.990990281,0
+UG.US,D,20220520,000000,16.967,17.7364,15.9735,15.9735,13746.501291663,0
+UG.US,D,20220523,000000,15.9735,20.1519,15.9735,19.4799,68124.699395454,0
+UG.US,D,20220524,000000,19.3435,19.4409,18.6081,19.3922,18774.256674834,0
+UG.US,D,20220525,000000,18.0981,19.3102,18.0981,19.0513,4689.9707147896,0
+UG.US,D,20220526,000000,19.1292,19.8695,19.1292,19.2364,9493.9052538659,0
+UG.US,D,20220527,000000,19.4799,20.2006,19.4604,19.6747,6581.154177277,0
+UG.US,D,20220531,000000,19.4896,20.0107,19.1097,19.8212,8488.7648576796,0
+UG.US,D,20220601,000000,19.6941,20.3558,19.0026,19.0026,7675.6175708772,0
+UG.US,D,20220602,000000,19.139,19.9474,18.5156,18.7591,3688.9371230821,0
+UG.US,D,20220603,000000,18.7786,19.9571,18.7786,19.124,7270.0706285957,0
+UG.US,D,20220606,000000,19.4799,19.8401,19.2364,19.5383,1872.7028423328,0
+UG.US,D,20220607,000000,19.5919,19.6211,19.3667,19.4117,3329.5917311871,0
+UG.US,D,20220608,000000,19.5463,19.7234,19.0026,19.548,2877.8432385191,0
+UG.US,D,20220609,000000,19.0592,19.0592,18.7013,18.7013,1590.3600344153,0
+UG.US,D,20220610,000000,18.6228,18.6228,17.8095,18.0286,3861.4229111917,0
+UG.US,D,20220613,000000,17.8728,17.8874,17.2397,17.2689,2920.9646855465,0
+UG.US,D,20220614,000000,17.0936,17.0936,15.6326,15.8274,12913.846683587,0
+UG.US,D,20220615,000000,16.1293,17.2201,16.0263,16.0904,9203.3488369908,0
+UG.US,D,20220616,000000,16.3631,16.3874,15.1553,15.1553,6759.8001721048,0
+UG.US,D,20220617,000000,15.0872,16.3046,14.4443,15.6813,39289.79844868,0
+UG.US,D,20220621,000000,15.4183,16.0124,14.6878,14.9411,7948.7200687174,0
+UG.US,D,20220622,000000,14.6781,14.9021,14.2739,14.6099,6770.0671833018,0
+UG.US,D,20220623,000000,14.9535,14.9535,14.6683,14.6683,763.8656330568,0
+UG.US,D,20220624,000000,14.8047,15.5303,14.7463,14.8924,2098.5770886668,0
+UG.US,D,20220627,000000,15.4815,15.4815,14.8729,14.8729,2467.1627906391,0
+UG.US,D,20220628,000000,14.8924,15.491,14.3274,14.6099,9825.529715529,0
+UG.US,D,20220629,000000,14.6099,14.9898,14.269,14.9898,11785.502153036,0
+UG.US,D,20220630,000000,14.9508,14.9508,14.2885,14.6002,6640.7028422196,0
+UG.US,D,20220701,000000,14.3372,14.7466,14.2496,14.4151,4334.7321273734,0
+UG.US,D,20220705,000000,14.6099,14.7073,14.3081,14.3469,4719.7450472609,0
+UG.US,D,20220706,000000,14.5612,15.0287,14.2885,14.6489,17553.509043511,0
+UG.US,D,20220707,000000,14.8631,14.8631,14.3567,14.4054,5778.2739016716,0
+UG.US,D,20220708,000000,14.6976,14.907,13.0953,13.7771,26410.859603163,0
+UG.US,D,20220711,000000,13.2658,14.308,13.2658,13.4508,27869.801894256,0
+UG.US,D,20220712,000000,13.4898,13.7333,13.2463,13.3117,8608.8888886845,0
+UG.US,D,20220713,000000,13.519,14.2123,13.0515,13.4411,17079.173126209,0
+UG.US,D,20220714,000000,13.5872,13.6846,13.3534,13.6846,6281.3574503246,0
+UG.US,D,20220715,000000,13.612,14.3086,13.5385,13.6359,5679.7105941804,0
+UG.US,D,20220718,000000,13.743,15.2235,13.743,14.3956,11602.74935373,0
+UG.US,D,20220719,000000,14.5661,14.9411,13.8015,14.9021,8605.8087853254,0
+UG.US,D,20220720,000000,14.045,16.5579,14.045,15.3014,37086.497845803,0
+UG.US,D,20220721,000000,15.019,16.4605,13.9963,14.9995,43573.195520068,0
+UG.US,D,20220722,000000,15.0872,16.0027,14.8777,14.9167,12199.262704275,0
+UG.US,D,20220725,000000,14.8047,16.3026,14.5807,15.1602,22426.232557607,0
+UG.US,D,20220726,000000,14.9118,15.8039,14.6196,15.2235,4278.2635657899,0
+UG.US,D,20220727,000000,15.3671,15.6521,15.0795,15.6229,5287.510766455,0
+UG.US,D,20220728,000000,15.2917,15.6423,15.2138,15.6423,2648.888888826,0
+UG.US,D,20220729,000000,15.3703,15.3891,15.1066,15.3014,4154.0327303062,0
+UG.US,D,20220801,000000,15.3696,15.52,15.0044,15.243,2647.8621877063,0
+UG.US,D,20220802,000000,15.204,15.7592,15.204,15.5352,3431.2351420374,0
+UG.US,D,20220803,000000,15.8469,15.8469,15.2087,15.4914,3737.192075708,0
+UG.US,D,20220804,000000,15.6229,16.1378,15.1855,15.691,2738.2118862399,0
+UG.US,D,20220805,000000,15.7884,15.7884,15.3014,15.5152,4985.6606372632,0
+UG.US,D,20220808,000000,15.6229,15.6229,15.1066,15.4086,3615.0146424637,0
+UG.US,D,20220809,000000,15.5255,15.7397,15.3731,15.4573,2861.4160206039,0
+UG.US,D,20220810,000000,15.4475,16.4604,15.2139,15.7884,4857.3229973007,0
+UG.US,D,20220811,000000,15.2193,16.9961,15.2193,15.8664,12928.220499262,0
+UG.US,D,20220812,000000,16.0709,16.0709,15.1626,15.1626,9044.2101634373,0
+UG.US,D,20220815,000000,15.3988,15.8177,15.1762,15.6813,11929.240309794,0
+UG.US,D,20220816,000000,15.2917,16.0221,15.1067,15.467,6629.4091299029,0
+UG.US,D,20220817,000000,15.3112,15.6326,15.1651,15.3404,3192.0137811473,0
+UG.US,D,20220818,000000,15.2917,15.2917,15.2138,15.2625,2905.564168751,0
+UG.US,D,20220819,000000,15.243,16.1646,14.1424,14.7755,12014.456502729,0
+UG.US,D,20220822,000000,14.6099,15.0959,14.6099,14.8534,3135.5452195638,0
+UG.US,D,20220823,000000,15.1553,15.3695,14.6196,14.9118,3482.5701980224,0
+UG.US,D,20220824,000000,15.3602,15.3602,14.9995,14.9995,2295.7037036492,0
+UG.US,D,20220825,000000,14.8826,15.3274,14.717,15.0579,3946.6391041268,0
+UG.US,D,20220826,000000,15.2917,15.2917,14.9898,14.9898,1442.5150731785,0
+UG.US,D,20220829,000000,14.6099,15.3014,14.259,14.756,9905.6124028656,0
+UG.US,D,20220830,000000,14.6196,15.0385,14.6099,14.9021,3833.7019809598,0
+UG.US,D,20220831,000000,14.795,15.3891,14.795,15.3891,2462.0292850406,0
+UG.US,D,20220901,000000,15.3988,15.3988,14.1035,15.2917,4641.7157621637,0
+UG.US,D,20220902,000000,14.8534,15.2917,14.8534,15.243,1547.2385873879,0
+UG.US,D,20220906,000000,15.4865,15.5461,14.9508,15.2235,3914.8113694161,0
+UG.US,D,20220907,000000,15.1651,15.1836,14.9803,14.9803,1806.993970672,0
+UG.US,D,20220908,000000,15.1846,15.1919,14.4151,14.6586,5199.2144701608,0
+UG.US,D,20220909,000000,14.7073,15.0265,14.4541,14.6099,1840.8751076221,0
+UG.US,D,20220912,000000,14.5125,14.5222,12.2139,12.4866,42746.701118709,0
+UG.US,D,20220913,000000,12.5256,13.6359,12.5256,13.1781,14935.421188276,0
+UG.US,D,20220914,000000,13.4411,13.4411,12.8665,12.8665,7778.2876828472,0
+UG.US,D,20220915,000000,13.1392,13.1392,11.9899,12.1749,15713.660637008,0
+UG.US,D,20220916,000000,12.2236,12.5158,11.6003,12.1554,20587.410852224,0
+UG.US,D,20220919,000000,12.1847,12.3507,12.0296,12.321,3296.7372953567,0
+UG.US,D,20220920,000000,11.8925,12.3113,11.8223,11.8223,1936.3583117542,0
+UG.US,D,20220921,000000,12.1652,12.1652,11.7952,12.0775,8876.8578809262,0
+UG.US,D,20220922,000000,11.7171,11.8824,11.6892,11.7711,5950.7596897812,0
+UG.US,D,20220923,000000,11.7853,11.9412,11.6782,11.9217,6681.7708870076,0
+UG.US,D,20220926,000000,11.9217,12.0671,11.9217,11.9996,4071.8966407302,0
+UG.US,D,20220927,000000,11.9314,12.2723,11.9314,11.9801,3796.7407406506,0
+UG.US,D,20220928,000000,11.9801,12.0914,11.9801,11.9996,2102.6838931456,0
+UG.US,D,20220929,000000,11.9996,12.1749,11.61,11.61,6671.5038758106,0
+UG.US,D,20220930,000000,11.7756,11.8535,11.0256,11.0646,8987.7416018538,0
+UG.US,D,20221003,000000,10.8503,11.3804,10.8503,11.1814,15673.61929334,0
+UG.US,D,20221004,000000,11.2983,11.5905,10.7334,10.7724,7854.263565705,0
+UG.US,D,20221005,000000,10.8795,11.2009,10.7724,10.9087,9465.1576225143,0
+UG.US,D,20221006,000000,11.1912,11.3532,10.9185,11.2442,3214.6012057807,0
+UG.US,D,20221007,000000,11.1571,11.386,10.7431,11.1912,12622.263565592,0
+UG.US,D,20221010,000000,11.1717,11.9974,10.899,11.7464,23716.79586507,0
+UG.US,D,20221011,000000,11.2642,12.862,11.2642,12.0775,25463.21446968,0
+UG.US,D,20221012,000000,12.0775,12.3379,11.123,12.2869,20530.942290641,0
+UG.US,D,20221013,000000,11.7366,12.8687,11.573,12.5207,16061.712316587,0
+UG.US,D,20221014,000000,12.8178,12.8178,11.9899,12.6035,5061.636520121,0
+UG.US,D,20221017,000000,12.3308,13.7333,12.2626,13.6998,9057.5572779934,0
+UG.US,D,20221018,000000,13.6225,13.7138,13.0126,13.6359,8092.4582254754,0
+UG.US,D,20221019,000000,13.7236,14.2495,13.3729,13.8404,14324.534022054,0
+UG.US,D,20221020,000000,13.4995,13.9671,13.1489,13.2658,5583.2006889286,0
+UG.US,D,20221021,000000,13.2073,13.3166,12.2334,12.8869,6472.3238585888,0
+UG.US,D,20221024,000000,13.032,13.3632,12.6682,13.2366,3061.6227389454,0
+UG.US,D,20221025,000000,13.3195,13.3195,12.5441,12.5441,3887.0904391842,0
+UG.US,D,20221026,000000,12.808,13.0917,12.5743,13.0126,3651.9758827729,0
+UG.US,D,20221027,000000,12.6231,14.0352,12.6231,13.5288,6486.6976742646,0
+UG.US,D,20221028,000000,13.5385,13.7747,13.3534,13.5677,8098.6184321936,0
+UG.US,D,20221031,000000,13.1781,13.9489,12.8873,13.1586,14056.565029813,0
+UG.US,D,20221101,000000,13.334,13.5385,13.1976,13.2469,4081.1369508075,0
+UG.US,D,20221102,000000,13.4021,13.8648,12.7204,13.0613,9896.3720927883,0
+UG.US,D,20221103,000000,12.4184,13.6359,12.4184,13.4606,12681.812230534,0
+UG.US,D,20221104,000000,13.3437,13.5893,13.301,13.301,2274.1429801355,0
+UG.US,D,20221107,000000,12.9324,13.484,12.9324,13.1976,5298.8044787717,0
+UG.US,D,20221108,000000,13.3898,13.3898,12.7934,12.808,1703.2971575823,0
+UG.US,D,20221109,000000,12.623,12.623,11.6879,12.0483,6448.7097328357,0
+UG.US,D,20221110,000000,12.0483,12.6327,10.8308,10.9477,23864.640826307,0
+UG.US,D,20221111,000000,11.2009,11.7269,10.8405,11.0159,5303.9379843702,0
+UG.US,D,20221114,000000,11.2886,11.2886,10.9087,10.9462,5911.7450472326,0
+UG.US,D,20221115,000000,11.0646,11.0646,10.86,10.9087,3085.2368646985,0
+UG.US,D,20221116,000000,10.86,11.4444,10.86,11.1035,5738.2325580033,0
+UG.US,D,20221117,000000,10.9769,11.9022,10.9574,11.9022,8384.0413434702,0
+UG.US,D,20221118,000000,11.3373,11.834,11.2234,11.8145,4952.8062014328,0
+UG.US,D,20221121,000000,11.5418,11.6879,11.5173,11.649,5189.9741600835,0
+UG.US,D,20221122,000000,11.6101,11.6879,11.61,11.61,3622.2015503016,0
+UG.US,D,20221123,000000,11.61,11.6119,11.4639,11.61,3125.2782083668,0
+UG.US,D,20221125,000000,11.85,11.88,11.509,11.8068,2764,0
+UG.US,D,20221128,000000,11.7867,11.83,11.23,11.23,4215,0
+UG.US,D,20221129,000000,11.26,11.66,11.26,11.5,3025,0
+UG.US,D,20221130,000000,11.18,11.4757,11.0737,11.0737,2281,0
+UG.US,D,20221201,000000,10.9,11.48,10.9,11.16,4641,0
+UG.US,D,20221202,000000,11.2759,11.43,11.15,11.43,5847,0
+UG.US,D,20221205,000000,11.52,11.7,11.1911,11.2481,7031,0
+UG.US,D,20221206,000000,11.49,11.49,11.49,11.49,1200,0
+UG.US,D,20221207,000000,11.49,11.49,11.058,11.058,8023,0
+UG.US,D,20221208,000000,11.44,11.82,11,11.4,8494,0
+UG.US,D,20221209,000000,11.23,11.6504,11.2123,11.27,6080,0
+UG.US,D,20221212,000000,11.18,11.18,11.15,11.15,343,0
+UG.US,D,20221213,000000,11.06,11.46,11.01,11.12,7770,0
+UG.US,D,20221214,000000,11.07,11.07,11.02,11.02,722,0
+UG.US,D,20221215,000000,11.02,11.348,11.02,11.02,3642,0
+UG.US,D,20221216,000000,11.4709,11.4709,11,11.1,1846,0
+UG.US,D,20221219,000000,11.01,11.01,11.01,11.01,1527,0
+UG.US,D,20221220,000000,11.19,11.19,11.01,11.04,1573,0
+UG.US,D,20221221,000000,11.01,11.1723,11.01,11.05,5183,0
+UG.US,D,20221222,000000,11.01,11.26,11,11.26,8395,0
+UG.US,D,20221223,000000,11.0271,11.1747,10.77,10.77,2935,0
+UG.US,D,20221227,000000,10.75,11.155,10.75,10.95,7225,0
+UG.US,D,20221228,000000,10.81,11.15,10.12,10.12,14484,0
+UG.US,D,20221229,000000,10.19,10.7401,10.19,10.43,4066,0
+UG.US,D,20221230,000000,10.37,10.79,10.37,10.44,4765,0
+UG.US,D,20230103,000000,10.45,10.7999,10.45,10.6299,4046,0
+UG.US,D,20230104,000000,10.7376,10.9,10.66,10.69,3612,0
+UG.US,D,20230105,000000,10.42,10.42,10.39,10.39,669,0
+UG.US,D,20230106,000000,10.45,11.0905,10.45,10.48,5290,0
+UG.US,D,20230109,000000,10.65,11.08,10.65,10.66,7009,0
+UG.US,D,20230110,000000,10.76,11,10.5,10.86,6549,0
+UG.US,D,20230111,000000,11,11.2901,11,11.01,3930,0
+UG.US,D,20230112,000000,11.2,11.45,11.185,11.25,2556,0
+UG.US,D,20230113,000000,11.29,11.3,11.0911,11.28,2497,0
+UG.US,D,20230117,000000,11.27,11.6,11.27,11.35,8073,0
+UG.US,D,20230118,000000,11.5,11.5,10.64,11.1,10159,0
+UG.US,D,20230119,000000,11.1913,11.1913,10.6846,11.06,3378,0
+UG.US,D,20230120,000000,10.75,11.015,10.72,11.0122,2437,0
+UG.US,D,20230123,000000,10.83,11.15,10.83,11.08,3873,0
+UG.US,D,20230124,000000,11,11.11,10.859,11.0979,5269,0
+UG.US,D,20230125,000000,11.202,11.59,11.1,11.3,5487,0
+UG.US,D,20230126,000000,11.1,11.35,10.87,11.1,4998,0
+UG.US,D,20230127,000000,11.24,11.24,11,11.145,2342,0
+UG.US,D,20230130,000000,11.23,12.2662,11.215,11.88,16485,0
+UG.US,D,20230131,000000,11.55,11.8,11.3056,11.49,7894,0
+UG.US,D,20230201,000000,11.37,11.49,11.2,11.35,10656,0
+UG.US,D,20230202,000000,11.3252,11.7195,11.3252,11.7195,4669,0
+UG.US,D,20230203,000000,11.73,11.99,11.5829,11.75,1701,0
+UG.US,D,20230206,000000,11.7501,12.3,11.7501,12.05,4189,0
+UG.US,D,20230207,000000,12.15,12.51,12.15,12.31,7561,0
+UG.US,D,20230208,000000,12.31,12.5,11.84,11.86,4222,0
+UG.US,D,20230209,000000,12,12.1,11.74,12.07,3902,0
+UG.US,D,20230210,000000,11.7,12.15,11.36,11.4258,14096,0
+UG.US,D,20230213,000000,11.86,11.87,11.06,11.64,9622,0
+UG.US,D,20230214,000000,11.43,11.43,11.25,11.25,1996,0
+UG.US,D,20230215,000000,11.27,11.35,11.07,11.14,8096,0
+UG.US,D,20230216,000000,11.5,11.5,11.2811,11.2811,1320,0
+UG.US,D,20230217,000000,11.1598,12.02,11.1598,11.87,4338,0
+UG.US,D,20230221,000000,11.81,11.81,11.61,11.61,4077,0
+UG.US,D,20230222,000000,11.88,11.95,11.52,11.55,5677,0
+UG.US,D,20230223,000000,11.838,11.838,11.5001,11.67,1582,0
+UG.US,D,20230224,000000,11.5,11.5,11.5,11.5,453,0
+UG.US,D,20230227,000000,11.36,11.73,11.3301,11.3301,2788,0
+UG.US,D,20230228,000000,11.37,11.8399,11.37,11.79,2752,0
+UG.US,D,20230301,000000,11.605,11.605,10.53,10.63,26935,0
+UG.US,D,20230302,000000,10.75,11.0512,10.6501,10.6501,3863,0
+UG.US,D,20230303,000000,10.7,10.7,10.45,10.45,4740,0
+UG.US,D,20230306,000000,10.65,10.65,10.42,10.42,1980,0
+UG.US,D,20230307,000000,11.0222,11.0222,10.35,10.35,4784,0
+UG.US,D,20230308,000000,10.45,10.52,10.435,10.4354,909,0
+UG.US,D,20230309,000000,10.31,10.76,10.31,10.46,2491,0
+UG.US,D,20230310,000000,10.4,10.505,10.38,10.505,3238,0
+UG.US,D,20230313,000000,10.441,10.608,10.441,10.608,1960,0
+UG.US,D,20230314,000000,10.7,11.055,10.4,10.4,2035,0
+UG.US,D,20230315,000000,10.32,10.8515,10.2907,10.32,6300,0
+UG.US,D,20230316,000000,10.55,10.555,10.35,10.4,2727,0
+UG.US,D,20230317,000000,10.38,10.3899,9.06,9.06,36162,0
+UG.US,D,20230320,000000,9.24,9.4699,9.03,9.235,28324,0
+UG.US,D,20230321,000000,9.26,9.74,9.22,9.25,8707,0
+UG.US,D,20230322,000000,9.25,9.35,9.12,9.13,3591,0
+UG.US,D,20230323,000000,9.33,9.51,9.2088,9.49,3995,0
+UG.US,D,20230324,000000,9.4,9.4001,9.4,9.4001,925,0
+UG.US,D,20230327,000000,9.4001,9.45,9.1001,9.12,10066,0
+UG.US,D,20230328,000000,9.27,9.57,9.25,9.25,1248,0
+UG.US,D,20230329,000000,9.83,9.83,9.83,9.83,798,0
+UG.US,D,20230330,000000,9.5,9.68,9.36,9.36,5574,0
+UG.US,D,20230331,000000,9.27,9.6131,9.27,9.4,4921,0
+UG.US,D,20230403,000000,9.5964,9.6259,9.5,9.545,3018,0
+UG.US,D,20230404,000000,9.55,9.59,9.3115,9.55,4490,0
+UG.US,D,20230405,000000,9.54,9.71,9.5,9.59,3486,0
+UG.US,D,20230406,000000,9.52,9.8699,9.52,9.8,758,0
+UG.US,D,20230410,000000,9.85,9.8999,9.5001,9.65,5307,0
+UG.US,D,20230411,000000,9.96,10.05,9.6742,9.97,5808,0
+UG.US,D,20230412,000000,9.83,9.85,8.78,8.95,31440,0
+UG.US,D,20230413,000000,8.96,9.1099,8.6,9.0635,8864,0
+UG.US,D,20230414,000000,9.08,9.21,9.08,9.21,1563,0
+UG.US,D,20230417,000000,9.29,9.8157,9.29,9.5,4273,0
+UG.US,D,20230418,000000,9.49,9.7,9.2915,9.575,5608,0
+UG.US,D,20230419,000000,9.69,9.9233,9.5,9.5,9623,0
+UG.US,D,20230420,000000,9.71,9.79,9.0801,9.68,8028,0
+UG.US,D,20230421,000000,9.9261,9.9261,9.81,9.81,1496,0
+UG.US,D,20230424,000000,9.98,10.25,9.98,10.03,7545,0
+UG.US,D,20230425,000000,10.13,10.1539,10,10.02,2693,0
+UG.US,D,20230426,000000,10.1461,10.17,10,10,5040,0
+UG.US,D,20230427,000000,9.9,10,9.61,9.75,10883,0
+UG.US,D,20230428,000000,9.7,9.8172,9.51,9.63,15077,0
+UG.US,D,20230501,000000,9.75,9.89,9.75,9.8,2918,0
+UG.US,D,20230502,000000,9.84,9.84,9.7,9.76,2667,0
+UG.US,D,20230503,000000,9.84,10,9.7,9.7,3268,0
+UG.US,D,20230504,000000,9.78,10.2326,9.53,9.7595,2168,0
+UG.US,D,20230505,000000,9.71,9.71,9.71,9.71,955,0
+UG.US,D,20230508,000000,10.21,10.21,9.75,10.1052,2790,0
+UG.US,D,20230509,000000,10.13,10.13,10.13,10.13,799,0
+UG.US,D,20230510,000000,10.13,10.23,9.54,9.54,2279,0
+UG.US,D,20230511,000000,9.528,9.7382,9.27,9.28,8439,0
+UG.US,D,20230512,000000,9.48,9.5,9.281,9.5,4401,0
+UG.US,D,20230515,000000,9.28,9.7,9.28,9.7,4440,0
+UG.US,D,20230516,000000,9.53,9.58,9.27,9.375,7455,0
+UG.US,D,20230517,000000,9.25,9.3707,9.14,9.26,1006,0
+UG.US,D,20230518,000000,9.14,9.32,9.14,9.32,1917,0
+UG.US,D,20230519,000000,9.16,9.54,9.08,9.08,4536,0
+UG.US,D,20230522,000000,9.15,9.2299,8.8,8.8,14672,0
+UG.US,D,20230523,000000,8.89,9.25,8.81,8.86,9499,0
+UG.US,D,20230524,000000,8.83,9.08,8.83,8.98,7690,0
+UG.US,D,20230525,000000,8.87,8.88,8.81,8.85,5658,0
+UG.US,D,20230526,000000,8.98,9,8.83,8.9,8703,0
+UG.US,D,20230530,000000,8.9,8.9,8.8,8.8,4676,0
+UG.US,D,20230531,000000,8.8334,8.8334,8.5,8.66,10830,0
+UG.US,D,20230601,000000,8.58,8.7,8.51,8.55,4867,0
+UG.US,D,20230602,000000,8.6,8.74,8.42,8.42,13693,0
+UG.US,D,20230605,000000,8.43,8.74,8.43,8.67,8439,0
+UG.US,D,20230606,000000,8.7119,8.86,8.6913,8.8,4184,0
+UG.US,D,20230607,000000,8.7737,9.05,8.7737,8.91,9885,0
+UG.US,D,20230608,000000,8.96,9.45,8.96,9.04,10643,0
+UG.US,D,20230609,000000,9.27,9.27,9.01,9.03,4127,0
+UG.US,D,20230612,000000,9.1,9.35,9.1,9.225,2825,0
+UG.US,D,20230613,000000,9.45,9.45,9.05,9.06,12913,0
+UG.US,D,20230614,000000,9.05,9.35,8.61,8.7,23677,0
+UG.US,D,20230615,000000,8.9,8.9,8.66,8.74,8391,0
+UG.US,D,20230616,000000,8.74,8.8,8.62,8.62,13179,0
+UG.US,D,20230620,000000,8.29,8.8399,8.29,8.33,27941,0
+UG.US,D,20230621,000000,8.44,8.7299,8.44,8.48,4240,0
+UG.US,D,20230622,000000,8.54,8.6484,8.49,8.5499,5291,0
+UG.US,D,20230623,000000,8.55,8.665,8.43,8.45,6056,0
+UG.US,D,20230626,000000,8.44,8.54,8.3103,8.54,3901,0
+UG.US,D,20230627,000000,8.6,8.6,8.36,8.3611,2847,0
+UG.US,D,20230628,000000,8.35,8.4281,8.185,8.31,5853,0
+UG.US,D,20230629,000000,8.3329,8.34,8.1501,8.1501,2083,0
+UG.US,D,20230630,000000,8.31,8.45,8.25,8.2633,8609,0
+UG.US,D,20230703,000000,8.51,8.51,8.1801,8.33,5503,0
+UG.US,D,20230705,000000,8.29,8.3392,8.15,8.24,6859,0
+UG.US,D,20230706,000000,8.24,8.33,8.23,8.23,1561,0
+UG.US,D,20230707,000000,8.26,8.33,8.25,8.25,4398,0
+UG.US,D,20230710,000000,8.32,8.5349,8.28,8.32,6039,0
+UG.US,D,20230711,000000,8.35,8.35,8.16,8.16,3600,0
+UG.US,D,20230712,000000,8.26,8.26,8.08,8.0827,11112,0
+UG.US,D,20230713,000000,8.3899,8.3899,8.15,8.24,2581,0
+UG.US,D,20230714,000000,8.25,8.297,7.41,7.5398,48217,0
+UG.US,D,20230717,000000,7.42,7.64,7.24,7.2993,24808,0
+UG.US,D,20230718,000000,7.35,7.44,7.26,7.38,10905,0
+UG.US,D,20230719,000000,7.42,7.77,7.42,7.665,13172,0
+UG.US,D,20230720,000000,7.61,8.11,7.61,8.05,12991,0
+UG.US,D,20230721,000000,8.19,8.31,8,8.14,11234,0
+UG.US,D,20230724,000000,8.21,8.78,8.21,8.53,26862,0
+UG.US,D,20230725,000000,8.31,8.5,8.08,8.08,10845,0
+UG.US,D,20230726,000000,7.98,8.31,7.962,8.05,2994,0
+UG.US,D,20230727,000000,8.0913,8.3,8.0913,8.28,5672,0
+UG.US,D,20230728,000000,8.2,8.4899,8,8.11,7112,0
+UG.US,D,20230731,000000,8.17,8.36,8.17,8.2,5371,0
+UG.US,D,20230801,000000,8.23,8.3,8.04,8.05,6735,0
+UG.US,D,20230802,000000,8.07,8.07,7.75,7.95,4592,0
+UG.US,D,20230803,000000,7.99,8,7.83,7.88,4791,0
+UG.US,D,20230804,000000,8,8.245,7.9987,8,14358,0
+UG.US,D,20230807,000000,7.91,8.1837,7.89,7.98,5242,0
+UG.US,D,20230808,000000,7.95,8.0805,7.95,8.0805,1741,0
+UG.US,D,20230809,000000,7.8728,8.2705,7.832,7.84,6622,0
+UG.US,D,20230810,000000,7.86,8.11,7.73,7.73,2430,0
+UG.US,D,20230811,000000,7.752,7.8919,7.673,7.673,3605,0
+UG.US,D,20230814,000000,7.54,7.7,7.5001,7.7,4066,0
+UG.US,D,20230815,000000,7.65,7.6678,7.5101,7.5717,4270,0
+UG.US,D,20230816,000000,7.68,7.68,7.5,7.5,1739,0
+UG.US,D,20230817,000000,7.65,7.65,7.57,7.57,781,0
+UG.US,D,20230818,000000,7.61,7.7199,7.5202,7.55,3395,0
+UG.US,D,20230821,000000,7.775,7.79,7.43,7.54,3484,0
+UG.US,D,20230822,000000,7.55,7.55,7.54,7.54,1427,0
+UG.US,D,20230823,000000,7.54,7.62,7.54,7.6,1113,0
+UG.US,D,20230824,000000,7.55,7.55,7.54,7.54,2086,0
+UG.US,D,20230825,000000,7.6,7.6495,7.45,7.5,5646,0
+UG.US,D,20230828,000000,7.41,7.6333,7.32,7.5234,5052,0
+UG.US,D,20230829,000000,7.5,7.59,7.41,7.59,9387,0
+UG.US,D,20230830,000000,7.6,7.77,7.6,7.6,2723,0
+UG.US,D,20230831,000000,7.685,7.685,7.611,7.611,1612,0
+UG.US,D,20230901,000000,7.655,8.18,7.56,8,19633,0
+UG.US,D,20230905,000000,8.05,8.0501,7.86,7.99,6677,0
+UG.US,D,20230906,000000,7.5474,7.57,7.5474,7.57,792,0
+UG.US,D,20230907,000000,7.79,7.79,7.5,7.5,4367,0
+UG.US,D,20230908,000000,7.64,7.76,7.5017,7.76,3720,0
+UG.US,D,20230911,000000,7.77,7.77,7.55,7.61,7388,0
+UG.US,D,20230912,000000,7.54,7.6201,7.54,7.62,2093,0
+UG.US,D,20230913,000000,7.56,7.58,7.5525,7.58,1268,0
+UG.US,D,20230914,000000,7.58,7.62,7.56,7.62,1997,0
+UG.US,D,20230915,000000,7.6389,7.6389,7.33,7.62,7543,0
+UG.US,D,20230918,000000,7.6,7.8846,7.46,7.85,16042,0
+UG.US,D,20230919,000000,7.58,7.8369,7.55,7.67,6175,0
+UG.US,D,20230920,000000,7.8,7.895,7.6445,7.77,8749,0
+UG.US,D,20230921,000000,7.63,7.73,7.3201,7.65,13813,0
+UG.US,D,20230922,000000,7.74,7.74,7.5285,7.5285,536,0
+UG.US,D,20230925,000000,7.52,7.75,7.46,7.5,3489,0
+UG.US,D,20230926,000000,7.55,7.55,7.3776,7.45,3560,0
+UG.US,D,20230927,000000,7.5,7.5838,7.3101,7.35,1836,0
+UG.US,D,20230928,000000,7.38,7.52,7.3536,7.45,5348,0
+UG.US,D,20230929,000000,7.45,7.6373,7.353,7.53,1704,0
+UG.US,D,20231002,000000,7.42,7.5099,7.31,7.31,16334,0
+UG.US,D,20231003,000000,7.31,7.3887,7.15,7.2096,35328,0
+UG.US,D,20231004,000000,7.2929,7.31,7.2001,7.31,7539,0
+UG.US,D,20231005,000000,7.2717,7.37,7.2,7.2,4157,0
+UG.US,D,20231006,000000,7.11,7.4,6.58,6.8893,9047,0
+UG.US,D,20231009,000000,6.75,6.95,6.75,6.945,3848,0
+UG.US,D,20231010,000000,6.97,7.0708,6.94,7.03,3387,0
+UG.US,D,20231011,000000,6.9,6.985,6.75,6.75,4390,0
+UG.US,D,20231012,000000,6.85,6.96,6.6,6.73,5600,0
+UG.US,D,20231013,000000,6.67,6.7499,6.6,6.6,4241,0
+UG.US,D,20231016,000000,6.69,6.69,6.2,6.51,22573,0
+UG.US,D,20231017,000000,6.55,6.65,6.06,6.32,4451,0
+UG.US,D,20231018,000000,6.29,6.455,6.29,6.455,1066,0
+UG.US,D,20231019,000000,6.5,6.59,6.401,6.59,8107,0
+UG.US,D,20231020,000000,6.59,6.7,6.49,6.5377,1119,0
+UG.US,D,20231023,000000,6.5,6.5,6.08,6.21,7081,0
+UG.US,D,20231024,000000,6.2,6.355,6.0651,6.1902,9464,0
+UG.US,D,20231025,000000,6.19,6.19,5.97,6.16,6159,0
+UG.US,D,20231026,000000,6.05,6.42,6.05,6.4,871,0
+UG.US,D,20231027,000000,6.2,6.38,5.96,6.18,7630,0
+UG.US,D,20231030,000000,6.09,6.09,5.94,5.97,2172,0
+UG.US,D,20231031,000000,5.98,6.08,5.97,6.08,2392,0
+UG.US,D,20231101,000000,5.95,5.95,5.84,5.84,5415,0
+UG.US,D,20231102,000000,5.83,5.97,5.83,5.9,4574,0
+UG.US,D,20231103,000000,6.2299,6.2299,5.79,5.79,3837,0
+UG.US,D,20231106,000000,6.17,7.4,6.16,7.4,47833,0
+UG.US,D,20231107,000000,7.399,7.8,6.87,7.14,16794,0
+UG.US,D,20231108,000000,6.4,7.14,6.4,7.01,1496,0
+UG.US,D,20231109,000000,7.0201,7.3301,6.624,7.19,7920,0
+UG.US,D,20231110,000000,7.22,7.2299,7.045,7.0941,1392,0
+UG.US,D,20231113,000000,7.63,7.75,7.35,7.35,9983,0
+UG.US,D,20231114,000000,7.63,7.76,7.2423,7.45,8210,0
+UG.US,D,20231115,000000,7.39,7.6,7.379,7.4999,2495,0
+UG.US,D,20231116,000000,7.32,8.15,7.31,7.76,23804,0
+UG.US,D,20231117,000000,7.57,8.62,7.57,8.11,8400,0
+UG.US,D,20231120,000000,8.19,8.26,7.57,8.17,8124,0
+UG.US,D,20231121,000000,8.15,8.15,7.7601,7.79,4184,0
+UG.US,D,20231122,000000,7.75,8.07,7.7,7.8,2932,0
+UG.US,D,20231124,000000,7.95,7.95,7.77,7.8,2747,0
+UG.US,D,20231127,000000,7.67,7.79,7.67,7.79,2186,0
+UG.US,D,20231128,000000,7.79,8.875,7.79,8.75,7239,0
+UG.US,D,20231129,000000,8.51,8.92,8.4,8.4,9655,0
+UG.US,D,20231130,000000,8.1854,8.52,8.1229,8.1229,2849,0
+UG.US,D,20231201,000000,8.1999,8.2,8,8.0662,5382,0
+UG.US,D,20231204,000000,8.15,8.36,7.9592,7.9592,3337,0
+UG.US,D,20231205,000000,7.78,8.2399,7.78,7.89,10265,0
+UG.US,D,20231206,000000,7.92,8.26,7.92,8.1,4797,0
+UG.US,D,20231207,000000,8.12,8.4299,8.015,8.06,4272,0
+UG.US,D,20231208,000000,8.03,8.51,8.03,8.17,13133,0
+UG.US,D,20231211,000000,7.96,8.1357,7.96,8.08,6597,0
+UG.US,D,20231212,000000,7.96,8.09,7.95,7.95,6546,0
+UG.US,D,20231213,000000,8.11,8.1734,7.7516,8.01,7991,0
+UG.US,D,20231214,000000,8.1,8.3,8,8.1406,2622,0
+UG.US,D,20231215,000000,8.14,8.21,7.9,8.14,14654,0
+UG.US,D,20231218,000000,7.8232,8.4999,7.8232,8.08,2267,0
+UG.US,D,20231219,000000,8.03,8.31,8,8.1849,2759,0
+UG.US,D,20231220,000000,8.19,8.29,8.06,8.18,5581,0
+UG.US,D,20231221,000000,8.1,8.1,7.82,8.05,11626,0
+UG.US,D,20231222,000000,7.89,8,7.52,7.8,14519,0
+UG.US,D,20231226,000000,7.7,7.9,7.33,7.5232,19611,0
+UG.US,D,20231227,000000,7.31,7.71,7.31,7.51,19413,0
+UG.US,D,20231228,000000,7.33,7.49,6.75,7.04,55646,0
+UG.US,D,20231229,000000,7.03,7.3257,7.03,7.2,17662,0
+UG.US,D,20240102,000000,7.2,7.72,7.16,7.66,15645,0
+UG.US,D,20240103,000000,7.81,8.34,7.4929,8.1,19565,0
+UG.US,D,20240104,000000,8.11,8.23,7.5001,7.83,6817,0
+UG.US,D,20240105,000000,7.98,8.2,7.89,7.89,9567,0
+UG.US,D,20240108,000000,7.9232,7.99,7.89,7.89,3769,0
+UG.US,D,20240109,000000,7.98,8.18,7.96,7.96,995,0
+UG.US,D,20240110,000000,8.04,8.05,7.5828,7.9,6645,0
+UG.US,D,20240111,000000,7.82,7.82,7.65,7.65,5934,0
+UG.US,D,20240112,000000,7.64,7.98,7.64,7.98,1456,0
+UG.US,D,20240116,000000,8.05,8.05,7.67,7.83,4968,0
+UG.US,D,20240117,000000,7.75,7.75,7.3,7.5363,50773,0
+UG.US,D,20240118,000000,7.49,7.49,7.49,7.49,487,0
+UG.US,D,20240119,000000,7.65,7.65,7.4,7.54,11193,0
+UG.US,D,20240122,000000,7.4,7.62,7.39,7.39,1649,0
+UG.US,D,20240123,000000,7.3999,7.47,7.2601,7.3271,4301,0
+UG.US,D,20240124,000000,7.4,7.515,7.3,7.37,3706,0
+UG.US,D,20240125,000000,7.495,7.495,7.495,7.495,470,0
+UG.US,D,20240126,000000,7.2501,7.59,7.2501,7.59,6303,0
+UG.US,D,20240129,000000,7.68,7.68,7.1,7.3,10904,0
+UG.US,D,20240130,000000,7.622,7.66,7.2227,7.31,4959,0
+UG.US,D,20240131,000000,7.48,7.78,7.2819,7.68,9379,0
+UG.US,D,20240201,000000,7.8,8.02,7.52,7.85,3189,0
+UG.US,D,20240202,000000,8.38,8.6001,8.25,8.4,40750,0
+UG.US,D,20240205,000000,8.6,8.77,8.4,8.5912,9233,0
+UG.US,D,20240206,000000,8.59,9.01,8.3719,8.85,13714,0
+UG.US,D,20240207,000000,9.05,9.365,8.85,8.9,37198,0
+UG.US,D,20240208,000000,8.81,8.99,8.67,8.89,13402,0
+UG.US,D,20240209,000000,8.53,9.32,8.53,9.2605,21108,0
+UG.US,D,20240212,000000,9.04,9.1087,8.65,8.71,5440,0
+UG.US,D,20240213,000000,8.545,8.545,8.3,8.3401,13700,0
+UG.US,D,20240214,000000,8.34,8.585,8.34,8.58,5916,0
+UG.US,D,20240215,000000,8.69,8.78,8.56,8.78,5372,0
+UG.US,D,20240216,000000,8.73,8.86,8.61,8.61,3832,0
+UG.US,D,20240220,000000,8.58,8.58,8.25,8.25,9258,0
+UG.US,D,20240221,000000,8.5636,8.5636,8.2,8.201,9943,0
+UG.US,D,20240222,000000,8.16,8.2,8.12,8.17,5188,0
+UG.US,D,20240223,000000,8.305,8.3795,8.17,8.3,3783,0
+UG.US,D,20240226,000000,8.31,8.7223,8.26,8.46,4894,0
+UG.US,D,20240227,000000,8.49,8.49,8.27,8.2701,4500,0
+UG.US,D,20240228,000000,8.3121,8.38,8.25,8.3727,2841,0
+UG.US,D,20240229,000000,8.15,8.265,8.07,8.265,1320,0
+UG.US,D,20240301,000000,8.35,8.62,8.3,8.3,4929,0
+UG.US,D,20240304,000000,8.3115,8.4999,8.07,8.07,3211,0
+UG.US,D,20240305,000000,8.8899,8.8899,8.1953,8.29,3551,0
+UG.US,D,20240306,000000,8.11,8.5206,8.05,8.05,5212,0
+UG.US,D,20240307,000000,8.21,8.2899,7.8,8.24,8322,0
+UG.US,D,20240308,000000,8.34,8.4292,8.0001,8.21,5354,0
+UG.US,D,20240311,000000,8.01,8.2032,8.01,8.2032,1113,0
+UG.US,D,20240312,000000,8.19,8.2,7.81,7.84,13289,0
+UG.US,D,20240313,000000,8.08,8.09,7.87,7.88,5320,0
+UG.US,D,20240314,000000,7.88,7.895,7.47,7.58,16095,0
+UG.US,D,20240315,000000,7.71,8.168,7.525,7.74,12678,0
+UG.US,D,20240318,000000,7.74,8.095,7.61,7.7,7814,0
+UG.US,D,20240319,000000,7.68,7.91,7.61,7.65,4324,0
+UG.US,D,20240320,000000,7.85,7.85,7.56,7.72,14495,0
+UG.US,D,20240321,000000,7.63,7.84,7.51,7.58,3660,0
+UG.US,D,20240322,000000,7.65,8.15,7.6313,8.04,23404,0
+UG.US,D,20240325,000000,8.17,8.17,7.0202,7.63,45480,0
+UG.US,D,20240326,000000,7.63,7.98,7.57,7.57,9789,0
+UG.US,D,20240327,000000,7.79,7.8819,7.63,7.755,5155,0
+UG.US,D,20240328,000000,7.7,7.82,7.62,7.65,4083,0
+UG.US,D,20240401,000000,7.66,7.91,7.62,7.85,8728,0
+UG.US,D,20240402,000000,7.81,7.825,7.62,7.825,5267,0
+UG.US,D,20240403,000000,7.92,7.96,7.62,7.96,8373,0
+UG.US,D,20240405,000000,7.75,7.75,7.35,7.6,20467,0
+UG.US,D,20240408,000000,7.69,7.73,7.48,7.69,5263,0
+UG.US,D,20240409,000000,7.68,7.74,7.68,7.74,1156,0
+UG.US,D,20240410,000000,7.55,7.57,7.55,7.57,830,0
+UG.US,D,20240411,000000,7.52,7.614,7.5,7.51,1789,0
+UG.US,D,20240412,000000,7.51,7.65,7.51,7.65,10061,0
+UG.US,D,20240415,000000,7.7,7.7,7.7,7.7,1011,0
+UG.US,D,20240416,000000,7.6114,7.8,7.6114,7.79,3730,0
+UG.US,D,20240417,000000,7.86,7.9,7.86,7.86,1354,0
+UG.US,D,20240418,000000,7.84,7.97,7.6716,7.86,3701,0
+UG.US,D,20240419,000000,7.85,8.01,7.79,8.01,4837,0
+UG.US,D,20240422,000000,7.845,8.14,7.845,8.13,5819,0
+UG.US,D,20240423,000000,8.02,8.1824,8.02,8.14,5590,0
+UG.US,D,20240424,000000,8.09,8.42,7.92,8.42,8869,0
+UG.US,D,20240425,000000,8.2,8.3735,8,8.3735,11950,0
+UG.US,D,20240426,000000,8.24,8.49,8.23,8.27,16722,0
+UG.US,D,20240429,000000,8.27,8.4567,8.2683,8.37,3952,0
+UG.US,D,20240430,000000,8.24,8.4799,8.12,8.21,6788,0
+UG.US,D,20240501,000000,8.23,8.33,8.14,8.2,2310,0
+UG.US,D,20240502,000000,8.27,8.28,8.0972,8.0972,1918,0
+UG.US,D,20240503,000000,8.1,8.28,8.1,8.1259,2557,0
+UG.US,D,20240506,000000,8.19,8.39,8.1006,8.12,2498,0
+UG.US,D,20240507,000000,8.07,8.19,7.8764,7.95,20685,0
+UG.US,D,20240508,000000,7.89,8.075,7.837,8.075,2041,0
+UG.US,D,20240509,000000,8.0496,8.32,8,8,7461,0
+UG.US,D,20240510,000000,8,8.45,7.79,8.45,19811,0
+UG.US,D,20240513,000000,8.5,9.2995,8.5,9.15,40392,0
+UG.US,D,20240514,000000,9.3,9.3,9.0499,9.0499,8515,0
+UG.US,D,20240515,000000,9.24,9.24,9.01,9.22,2417,0
+UG.US,D,20240516,000000,9.239,9.39,8.9202,9.37,12748,0
+UG.US,D,20240517,000000,8.92,9.43,8.92,9.27,6663,0
+UG.US,D,20240520,000000,9.12,9.38,9.12,9.12,2447,0
+UG.US,D,20240521,000000,9.265,9.265,9.151,9.151,1338,0
+UG.US,D,20240522,000000,9.2,9.275,9.09,9.0901,6174,0
+UG.US,D,20240523,000000,9.04,9.18,8.77,9.18,4141,0
+UG.US,D,20240524,000000,9.11,9.3799,8.76,8.8742,20229,0
+UG.US,D,20240528,000000,8.93,9.2499,8.93,9.07,18861,0
+UG.US,D,20240529,000000,9.09,9.3642,8.945,9.15,20522,0
+UG.US,D,20240530,000000,9.2,9.49,9.079,9.27,7456,0
+UG.US,D,20240531,000000,9.27,9.46,9.2,9.32,7125,0
+UG.US,D,20240603,000000,9.26,9.5443,9.11,9.1614,3340,0
+UG.US,D,20240604,000000,9.15,9.38,8.9,9.19,11251,0
+UG.US,D,20240605,000000,8.92,9.19,8.82,8.98,10991,0
+UG.US,D,20240606,000000,9.18,9.18,8.93,8.93,2155,0
+UG.US,D,20240607,000000,8.99,9.13,8.8,8.86,3025,0
+UG.US,D,20240610,000000,8.99,9.07,8.9,8.95,3040,0
+UG.US,D,20240611,000000,8.96,9,8.95,8.98,1275,0
+UG.US,D,20240612,000000,9.2028,9.21,8.76,8.77,4039,0
+UG.US,D,20240613,000000,8.8,8.85,8.8,8.82,5892,0
+UG.US,D,20240614,000000,8.94,9.29,8.94,9,5428,0
+UG.US,D,20240617,000000,9.29,9.6403,9.2504,9.31,9442,0
+UG.US,D,20240618,000000,9.31,9.31,9.13,9.16,4244,0
+UG.US,D,20240620,000000,9.08,9.1823,9.0713,9.0713,2689,0
+UG.US,D,20240621,000000,8.98,9.15,8.98,9.15,6901,0
+UG.US,D,20240624,000000,9.04,9.182,9.04,9.15,5770,0
+UG.US,D,20240625,000000,9.25,9.25,9.1095,9.15,4749,0
+UG.US,D,20240626,000000,9.15,9.15,8.99,9.15,3481,0
+UG.US,D,20240627,000000,9.28,9.28,9.28,9.28,284,0
+UG.US,D,20240628,000000,9.01,9.03,8.85,8.94,7474,0
+UG.US,D,20240701,000000,8.9702,9.27,8.9702,9.13,1257,0
+UG.US,D,20240702,000000,9.24,9.6876,9.1,9.31,21450,0
+UG.US,D,20240703,000000,9.87,9.88,9.5,9.583,5772,0
+UG.US,D,20240705,000000,9.1479,9.38,9.1198,9.235,4627,0
+UG.US,D,20240708,000000,9.13,9.2249,9.11,9.15,6945,0
+UG.US,D,20240709,000000,9.3,9.7686,9.15,9.39,4370,0
+UG.US,D,20240710,000000,9.31,9.6,9.2,9.48,10377,0
+UG.US,D,20240711,000000,9.67,9.75,9.5,9.5,8366,0
+UG.US,D,20240712,000000,9.79,11.26,9.6,10.9,97610,0
+UG.US,D,20240715,000000,11.29,11.8695,10.9297,11.6,40798,0
+UG.US,D,20240716,000000,11.94,12.2391,11.5001,11.82,19078,0
+UG.US,D,20240717,000000,11.76,11.82,11.625,11.82,6027,0
+UG.US,D,20240718,000000,11.7472,11.89,11.39,11.51,20771,0
+UG.US,D,20240719,000000,11.6,12.035,11.6,11.9,23547,0
+UG.US,D,20240722,000000,12.02,12.5,11.97,12.48,42763,0
+UG.US,D,20240723,000000,11.86,12.115,11.07,11.6,29883,0
+UG.US,D,20240724,000000,11.45,11.6082,10.2622,10.45,37111,0
+UG.US,D,20240725,000000,10.61,10.61,10.37,10.46,9899,0
+UG.US,D,20240726,000000,10.62,10.75,10.4201,10.62,6983,0
+UG.US,D,20240729,000000,10.6,11.1,10.42,10.92,17875,0
+UG.US,D,20240730,000000,11.02,11.26,11,11.1,17279,0
+UG.US,D,20240731,000000,11.1,11.34,11,11.06,9820,0
+UG.US,D,20240801,000000,11.05,11.1,10.75,10.95,8951,0
+UG.US,D,20240802,000000,10.85,11.34,10.5,11.08,17775,0
+UG.US,D,20240805,000000,10.67,11.26,10.62,11.26,8539,0
+UG.US,D,20240806,000000,11.24,11.3,11.05,11.3,4547,0
+UG.US,D,20240807,000000,11.11,11.76,10.85,11.25,18887,0
+UG.US,D,20240808,000000,11.33,11.52,10.81,11.17,9069,0
+UG.US,D,20240809,000000,11.13,11.18,10.5,10.95,5343,0
+UG.US,D,20240812,000000,11.23,11.76,11.23,11.72,38943,0
+UG.US,D,20240813,000000,11.84,12.1,11.5,11.75,21934,0
+UG.US,D,20240814,000000,11.9,11.93,11.65,11.85,23665,0
+UG.US,D,20240815,000000,11.94,12.075,11.68,12,13108,0
+UG.US,D,20240816,000000,12.09,12.2,12,12.14,6980,0
+UG.US,D,20240819,000000,12.25,12.6499,12.1401,12.545,19944,0
+UG.US,D,20240820,000000,12.67,12.878,12.57,12.77,8996,0
+UG.US,D,20240821,000000,12.66,13.592,12.65,13.21,26342,0
+UG.US,D,20240822,000000,13.15,13.66,13.01,13.1,14540,0
+UG.US,D,20240823,000000,13.53,13.545,13.1,13.41,8586,0
+UG.US,D,20240826,000000,13.48,13.875,13.48,13.59,20901,0
+UG.US,D,20240827,000000,13.62,14.93,13.62,14.4,27697,0
+UG.US,D,20240828,000000,14.48,15.02,14.2501,14.66,23458,0
+UG.US,D,20240829,000000,14.63,14.65,14.0469,14.28,17855,0
+UG.US,D,20240830,000000,14.18,14.56,14.01,14.26,12310,0
+UG.US,D,20240903,000000,14.26,14.7,13.98,14.15,16313,0
+UG.US,D,20240904,000000,14.23,14.5,13.95,14.05,24651,0
+UG.US,D,20240905,000000,14,14,13.06,13.44,28691,0
+UG.US,D,20240906,000000,13.54,13.85,13.34,13.79,8720,0
+UG.US,D,20240909,000000,13.41,14.24,13.41,13.79,26697,0
+UG.US,D,20240910,000000,13.98,14.62,13.93,14.4,9150,0
+UG.US,D,20240911,000000,14.25,14.4,14.0396,14.15,8973,0
+UG.US,D,20240912,000000,14.29,14.88,14.0305,14.25,15361,0
+UG.US,D,20240913,000000,14.47,14.55,14.0533,14.405,7186,0
+UG.US,D,20240916,000000,14.63,15.01,14.255,15.01,22988,0
+UG.US,D,20240917,000000,15.01,15.98,14.28,14.54,29955,0
+UG.US,D,20240918,000000,14.7,14.7304,14.3,14.53,9975,0
+UG.US,D,20240919,000000,14.54,14.72,14.325,14.54,8824,0
+UG.US,D,20240920,000000,14.68,14.68,14.25,14.68,9322,0
+UG.US,D,20240923,000000,14.6,15.51,14.5238,15.2611,44743,0
+UG.US,D,20240924,000000,15.32,16.25,15.175,15.61,36594,0
+UG.US,D,20240925,000000,16.08,16.09,15.2334,15.75,21790,0
+UG.US,D,20240926,000000,15.71,15.7399,15.28,15.54,11278,0
+UG.US,D,20240927,000000,15.53,15.53,14.91,15.12,11326,0
+UG.US,D,20240930,000000,15.13,16,15.13,15.88,24701,0
+UG.US,D,20241001,000000,16,16,15.41,15.41,32642,0
+UG.US,D,20241002,000000,15.43,15.98,15.43,15.7136,6862,0
+UG.US,D,20241003,000000,15.69,15.9356,15.51,15.69,13985,0
+UG.US,D,20241004,000000,15.7,15.7,15,15.3194,12976,0
+UG.US,D,20241007,000000,15.05,15.05,14.39,14.49,16729,0
+UG.US,D,20241008,000000,14.11,14.44,13.51,13.55,34714,0
+UG.US,D,20241009,000000,13.51,13.5661,11.5,11.85,74230,0
+UG.US,D,20241010,000000,11.96,12.5,11.76,12.1,27048,0
+UG.US,D,20241011,000000,12.11,12.9095,12.11,12.68,10365,0
+UG.US,D,20241014,000000,12.92,14.5032,12.92,14.08,26922,0
+UG.US,D,20241015,000000,14.09,14.77,14.09,14.55,23210,0
+UG.US,D,20241016,000000,14.75,14.8802,14.0077,14.52,16638,0
+UG.US,D,20241017,000000,14.78,14.85,14.01,14.26,12863,0
+UG.US,D,20241018,000000,14.14,14.5638,13.27,13.84,12200,0
+UG.US,D,20241021,000000,13.77,13.77,12.52,12.9,28847,0
+UG.US,D,20241022,000000,12.93,13.5267,12.56,12.75,9952,0
+UG.US,D,20241023,000000,12.75,12.9299,12.51,12.88,5856,0
+UG.US,D,20241024,000000,12.975,13.6299,12.85,13.3018,7035,0
+UG.US,D,20241025,000000,13.27,13.51,12.94,13.11,6520,0
+UG.US,D,20241028,000000,13.1,14.35,13.1,13.58,21442,0
+UG.US,D,20241029,000000,13.97,14.15,13.6,13.89,17159,0
+UG.US,D,20241030,000000,13.88,14.05,13.6,13.6,9579,0
+UG.US,D,20241031,000000,13.67,13.72,13.12,13.27,9841,0
+UG.US,D,20241101,000000,13.2,13.2,12.78,12.81,6710,0
+UG.US,D,20241104,000000,12.33,12.9011,12.11,12.685,14689,0
+UG.US,D,20241105,000000,12.58,13.25,12.4566,13,10786,0
+UG.US,D,20241106,000000,13.01,13.7006,12.55,12.55,7861,0
+UG.US,D,20241107,000000,12.46,12.8629,12.27,12.27,9097,0
+UG.US,D,20241108,000000,12.5,12.76,10.1501,10.79,106812,0
+UG.US,D,20241111,000000,10.3,10.5751,9,10.34,49180,0
+UG.US,D,20241112,000000,9.64,10.6511,9.64,10.34,18816,0
+UG.US,D,20241113,000000,10.22,10.26,9.83,9.93,18398,0
+UG.US,D,20241114,000000,9.89,9.97,9.63,9.9,12197,0
+UG.US,D,20241115,000000,9.86,9.86,9.3,9.55,16249,0
+UG.US,D,20241118,000000,9.55,10.71,9.55,10.17,21465,0
+UG.US,D,20241119,000000,10.15,10.43,10,10.01,4625,0
+UG.US,D,20241120,000000,10,10.165,9.69,9.71,16608,0
+UG.US,D,20241121,000000,9.9,10.16,9.71,9.75,15404,0
+UG.US,D,20241122,000000,9.7818,10.008,9.7142,9.75,7605,0
+UG.US,D,20241125,000000,9.75,9.81,9.5468,9.76,26751,0
+UG.US,D,20241126,000000,9.77,9.77,9.49,9.6,11031,0
+UG.US,D,20241127,000000,9.69,9.85,9.55,9.55,9511,0
+UG.US,D,20241129,000000,9.69,10.08,9.65,9.84,7082,0
+UG.US,D,20241202,000000,9.79,10.1952,9.75,9.79,27438,0
+UG.US,D,20241203,000000,9.8,10.03,9.77,9.79,13915,0
+UG.US,D,20241204,000000,9.66,10.11,9.66,10.09,15868,0
+UG.US,D,20241205,000000,10.19,10.19,9.79,9.79,10840,0
+UG.US,D,20241206,000000,9.98,10.19,9.9,10.02,9099,0
+UG.US,D,20241209,000000,10,10.16,9.75,9.92,15543,0
+UG.US,D,20241210,000000,9.99,9.99,9.7,9.72,6591,0
+UG.US,D,20241211,000000,9.85,9.87,9.75,9.8,7092,0
+UG.US,D,20241212,000000,9.86,9.9,9.81,9.82,10472,0
+UG.US,D,20241213,000000,9.88,9.95,9.75,9.83,8552,0
+UG.US,D,20241216,000000,9.86,9.91,9.75,9.89,13947,0
+UG.US,D,20241217,000000,9.86,9.9609,9.77,9.87,4364,0
+UG.US,D,20241218,000000,9.87,9.97,9.5001,9.66,20626,0
+UG.US,D,20241219,000000,9.82,9.82,9.52,9.74,6151,0
+UG.US,D,20241220,000000,9.5564,9.75,9.55,9.68,12664,0
+UG.US,D,20241223,000000,9.64,9.64,9.33,9.54,12649,0
+UG.US,D,20241224,000000,9.57,9.65,9.5,9.65,1607,0
+UG.US,D,20241226,000000,9.76,9.845,9.668,9.7329,10848,0
+UG.US,D,20241227,000000,9.79,9.87,9.57,9.77,25660,0
+UG.US,D,20241230,000000,9.67,9.75,9.52,9.565,21428,0
+UG.US,D,20241231,000000,9.6,9.88,9.5,9.56,16456,0
+UG.US,D,20250102,000000,9.76,9.87,9.75,9.76,5288,0
+UG.US,D,20250103,000000,9.83,9.92,9.7401,9.92,5543,0
+UG.US,D,20250106,000000,9.91,10.079,9.9,9.95,11097,0
+UG.US,D,20250107,000000,10.09,10.21,10.01,10.105,3474,0
+UG.US,D,20250108,000000,10.11,10.2197,10.01,10.06,3796,0
+UG.US,D,20250110,000000,10.07,10.3199,10.0177,10.11,8090,0
+UG.US,D,20250113,000000,10.32,10.53,10.23,10.5248,13605,0
+UG.US,D,20250114,000000,10.5434,10.5434,10.495,10.495,2277,0
+UG.US,D,20250115,000000,10.2,10.571,10.2,10.55,6000,0
+UG.US,D,20250116,000000,10.565,10.91,10.565,10.9,7209,0
+UG.US,D,20250117,000000,10.81,10.89,10.7215,10.7215,9464,0
+UG.US,D,20250121,000000,10.63,10.88,10.56,10.88,8820,0
+UG.US,D,20250122,000000,10.82,10.82,10.51,10.69,5045,0
+UG.US,D,20250123,000000,10.83,10.87,10.6294,10.85,4122,0
+UG.US,D,20250124,000000,10.76,10.9,10.76,10.9,2729,0
+UG.US,D,20250127,000000,10.78,10.9,10.7,10.87,3709,0
+UG.US,D,20250128,000000,10.6252,10.87,10.6252,10.87,1909,0
+UG.US,D,20250129,000000,10.9,10.91,10.57,10.905,3339,0
+UG.US,D,20250130,000000,10.8,11.98,10.8,11.34,16282,0
+UG.US,D,20250131,000000,11.58,11.61,11.18,11.535,17929,0
+UG.US,D,20250203,000000,11.32,11.4247,11.08,11.26,7444,0
+UG.US,D,20250204,000000,11.43,11.43,11.1254,11.18,3922,0
+UG.US,D,20250205,000000,11.2929,11.36,10.97,11.06,13320,0
+UG.US,D,20250206,000000,11.205,11.28,11.095,11.095,4643,0
+UG.US,D,20250207,000000,11.21,11.54,11.07,11.2,22574,0
+UG.US,D,20250210,000000,11.01,11.01,10.44,10.85,15722,0
+UG.US,D,20250211,000000,10.56,10.65,10.17,10.65,8035,0
+UG.US,D,20250212,000000,10.4024,10.475,10.4024,10.42,2742,0
+UG.US,D,20250213,000000,10.3992,10.3992,10.35,10.35,1647,0
+UG.US,D,20250214,000000,10.41,10.88,10.34,10.88,7846,0
+UG.US,D,20250218,000000,10.81,11.075,10.71,10.815,9751,0
+UG.US,D,20250219,000000,10.87,10.87,10.31,10.77,6425,0
+UG.US,D,20250220,000000,10.64,10.85,10.3257,10.81,9073,0
+UG.US,D,20250221,000000,10.62,10.92,10.407,10.4967,13282,0
+UG.US,D,20250224,000000,10.55,10.55,10.0001,10.24,7620,0
+UG.US,D,20250225,000000,10.4966,10.4966,10.05,10.19,4198,0
+UG.US,D,20250226,000000,10.08,10.4,10.05,10.37,4513,0
+UG.US,D,20250227,000000,10.3162,10.335,10.0525,10.07,8348,0
+UG.US,D,20250228,000000,10.19,10.4299,10.13,10.37,2102,0
+UG.US,D,20250303,000000,10.26,10.2609,10.1,10.1,2417,0
+UG.US,D,20250304,000000,10.2391,10.2391,9.89,10.15,19794,0
+UG.US,D,20250305,000000,10.1,10.2812,9.91,9.91,7517,0
+UG.US,D,20250306,000000,9.77,9.78,9.61,9.7,3836,0
+UG.US,D,20250307,000000,9.7624,10.1999,9.7624,9.99,2808,0
+UG.US,D,20250310,000000,10.1,10.2895,9.74,9.74,5982,0
+UG.US,D,20250311,000000,9.95,10.2,9.7,9.7,4639,0
+UG.US,D,20250312,000000,9.7,9.84,9.7,9.83,2360,0
+UG.US,D,20250313,000000,9.9593,10.1499,9.86,9.86,1251,0
+UG.US,D,20250314,000000,10.0037,10.02,9.865,9.9823,1639,0
+UG.US,D,20250317,000000,9.7276,10,9.7276,9.73,8181,0
+UG.US,D,20250318,000000,9.7796,9.97,9.7796,9.95,1535,0
+UG.US,D,20250319,000000,9.8612,9.97,9.8612,9.88,828,0
+UG.US,D,20250320,000000,9.931,9.94,9.84,9.91,1647,0
+UG.US,D,20250321,000000,10.09,10.09,9.14,9.61,47730,0
+UG.US,D,20250324,000000,9.4,9.65,8.885,9.07,34952,0
+UG.US,D,20250325,000000,9.07,9.4619,8.93,8.96,19235,0
+UG.US,D,20250326,000000,9.05,9.05,8.8,8.9599,20974,0
+UG.US,D,20250327,000000,8.85,9.2,8.8101,9.2,5831,0
+UG.US,D,20250328,000000,9.23,9.45,8.99,9.1499,9502,0
+UG.US,D,20250331,000000,9.05,9.32,8.93,8.99,9193,0
+UG.US,D,20250401,000000,9,9.1746,8.9899,9.0001,4520,0
+UG.US,D,20250402,000000,9.258,9.2682,9.05,9.05,1279,0
+UG.US,D,20250403,000000,8.95,8.95,8.9039,8.93,883,0
+UG.US,D,20250404,000000,8.9,9.05,8.63,8.88,9877,0
+UG.US,D,20250407,000000,8.42,8.6878,8.1501,8.25,8638,0
+UG.US,D,20250408,000000,8.47,9.21,8,8,9157,0
+UG.US,D,20250409,000000,8.0388,8.4789,8.0388,8.41,5747,0
+UG.US,D,20250410,000000,8.39,8.39,8.155,8.155,6428,0
+UG.US,D,20250411,000000,8.45,8.7,7.73,8.1691,48673,0
+UG.US,D,20250414,000000,7.96,8.67,7.75,8,52225,0
+UG.US,D,20250415,000000,7.81,8.6599,7.81,8,6892,0
+UG.US,D,20250416,000000,7.9452,8.355,7.94,8.355,1229,0
+UG.US,D,20250417,000000,8.13,8.35,7.9252,8.2444,4311,0
+UG.US,D,20250421,000000,8.435,8.63,8.34,8.5353,1733,0
+UG.US,D,20250422,000000,8.34,8.58,8,8.45,11488,0
+UG.US,D,20250423,000000,8.94,8.94,8.47,8.9248,14134,0
+UG.US,D,20250424,000000,8.84,8.89,8.3,8.37,11767,0
+UG.US,D,20250425,000000,8.38,8.7815,8.34,8.34,2904,0
+UG.US,D,20250428,000000,8.32,8.3606,7.8001,7.9,13724,0
+UG.US,D,20250429,000000,7.9,8.1802,7.7745,7.89,9876,0
+UG.US,D,20250430,000000,7.81,8,7.81,7.91,4727,0
+UG.US,D,20250501,000000,7.9125,8.1004,7.9125,8.1004,1877,0
+UG.US,D,20250502,000000,8.05,8.3471,7.855,8.01,13326,0
+UG.US,D,20250505,000000,8.19,8.37,8.01,8.03,9843,0
+UG.US,D,20250506,000000,8.25,8.44,7.85,7.9101,31950,0
+UG.US,D,20250507,000000,8.135,8.135,7.98,7.98,2958,0
+UG.US,D,20250508,000000,7.9501,8.05,7.84,8.029,7805,0
+UG.US,D,20250509,000000,8.06,8.145,8.0501,8.0569,1320,0
+UG.US,D,20250512,000000,8.24,8.48,8.1,8.25,6978,0
+UG.US,D,20250513,000000,8.23,8.25,8.15,8.15,4773,0
+UG.US,D,20250514,000000,8.1305,8.1305,8.09,8.09,1662,0
+UG.US,D,20250515,000000,8.085,8.28,8.085,8.19,5011,0
+UG.US,D,20250516,000000,8.24,8.6404,8.215,8.41,6999,0
+UG.US,D,20250519,000000,8.81,8.81,8.3446,8.625,3587,0
+UG.US,D,20250520,000000,8.62,8.74,8.535,8.74,2122,0
+UG.US,D,20250521,000000,8.7,8.7,8.35,8.47,3185,0
+UG.US,D,20250522,000000,8.23,8.45,8.1501,8.1501,4325,0
+UG.US,D,20250523,000000,8.17,8.25,8.1381,8.14,3316,0
+UG.US,D,20250527,000000,8.2,8.6558,8.0001,8.486,3982,0
+UG.US,D,20250528,000000,8.3,8.7359,8.3,8.475,1937,0
+UG.US,D,20250529,000000,8.57,8.57,8.31,8.3101,2270,0
+UG.US,D,20250530,000000,8.4756,8.4756,8.3,8.3,2567,0
+UG.US,D,20250602,000000,8.49,8.49,8.37,8.37,780,0
+UG.US,D,20250603,000000,8.35,8.49,8.08,8.15,8103,0
+UG.US,D,20250604,000000,8.23,8.23,8.13,8.203,1938,0
+UG.US,D,20250605,000000,8.23,8.24,8.17,8.2,3513,0
+UG.US,D,20250606,000000,8.15,8.3,8.04,8.28,6988,0
+UG.US,D,20250609,000000,8.38,8.48,8.3,8.35,7450,0
+UG.US,D,20250610,000000,8.415,8.415,8.0755,8.1501,4513,0
+UG.US,D,20250611,000000,8.27,8.4403,8.27,8.305,3053,0
+UG.US,D,20250612,000000,8.21,8.25,8.1501,8.2,2968,0
+UG.US,D,20250613,000000,8.12,8.193,8.12,8.13,3840,0
+UG.US,D,20250616,000000,8.14,8.5,8.14,8.31,6423,0
+UG.US,D,20250617,000000,8.23,8.2466,8.14,8.1688,4660,0
+UG.US,D,20250618,000000,8.1942,8.2,8.1512,8.175,1066,0
+UG.US,D,20250620,000000,8.15,8.2795,8.1301,8.18,1451,0
+UG.US,D,20250623,000000,8.33,8.34,8.1801,8.21,2234,0
+UG.US,D,20250624,000000,8.27,8.27,8.12,8.12,2044,0
+UG.US,D,20250625,000000,8.1,8.35,8.1,8.35,1154,0
+UG.US,D,20250626,000000,8.16,8.3,8.16,8.3,585,0
+UG.US,D,20250627,000000,8.1501,8.1999,8.11,8.1527,4089,0
+UG.US,D,20250630,000000,8.15,8.21,7.94,7.999,6447,0
+UG.US,D,20250701,000000,8.1,8.1,8.02,8.03,1390,0
+UG.US,D,20250702,000000,8.1498,8.1498,8.07,8.07,4408,0
+UG.US,D,20250703,000000,8.01,8.15,8.01,8.1,4215,0
+UG.US,D,20250707,000000,8.081,8.29,8.0015,8.255,1956,0
+UG.US,D,20250708,000000,8.24,8.24,8.09,8.09,3538,0
+UG.US,D,20250709,000000,8.1001,8.1037,8.08,8.08,3187,0
+UG.US,D,20250710,000000,8.09,8.2,8.0395,8.2,2530,0
+UG.US,D,20250711,000000,8.26,8.26,8.07,8.12,2361,0
+UG.US,D,20250714,000000,8.16,8.19,8.08,8.109,1776,0
+UG.US,D,20250715,000000,8.885,9.085,8.27,9.0799,31392,0
+UG.US,D,20250716,000000,9.22,9.42,9.04,9.3,28629,0
+UG.US,D,20250717,000000,8.9677,9.2999,8.9677,9.16,6737,0
+UG.US,D,20250718,000000,9.26,9.36,9.0886,9.1481,10872,0
+UG.US,D,20250721,000000,9.2,9.88,9.2,9.37,13637,0
+UG.US,D,20250722,000000,9.33,9.78,9.33,9.52,6004,0
+UG.US,D,20250723,000000,9.69,9.69,9.425,9.58,14189,0
+UG.US,D,20250724,000000,9.57,9.78,9.2501,9.4,38867,0
+UG.US,D,20250725,000000,9.13,9.2899,8.3277,8.37,23440,0
+UG.US,D,20250728,000000,8.34,8.5899,8.22,8.43,19939,0
+UG.US,D,20250729,000000,8.3636,8.445,8.138,8.138,11406,0
+UG.US,D,20250730,000000,8.14,8.295,7.86,7.88,23307,0
+UG.US,D,20250731,000000,7.89,8.1816,7.8,7.8,9193,0
+UG.US,D,20250801,000000,7.9,8.4867,7.82,8.01,4764,0
+UG.US,D,20250804,000000,8.05,8.1444,8.03,8.0616,1722,0
+UG.US,D,20250805,000000,8.06,8.3629,7.99,7.99,1973,0
+UG.US,D,20250806,000000,8.155,8.155,7.94,7.94,6056,0
+UG.US,D,20250807,000000,8.35,8.35,7.94,7.94,5392,0
+UG.US,D,20250808,000000,7.94,8.08,7.9,7.9,8386,0
+UG.US,D,20250811,000000,7.89,8,7.85,7.8501,8279,0
+UG.US,D,20250812,000000,7.8943,8.14,7.8943,8.0501,3194,0
+UG.US,D,20250813,000000,8.175,8.225,8.06,8.06,4278,0
+UG.US,D,20250814,000000,8,8.1914,7.8,7.86,10844,0
+UG.US,D,20250815,000000,7.915,7.947,7.825,7.8681,1867,0
+UG.US,D,20250818,000000,7.9,7.94,7.81,7.81,1672,0
+UG.US,D,20250819,000000,7.83,7.9,7.83,7.83,2465,0
+UG.US,D,20250820,000000,7.85,7.98,7.85,7.96,3965,0
+UG.US,D,20250821,000000,8.15,8.5599,8.15,8.3,12601,0
+UG.US,D,20250822,000000,8.21,8.49,8.1488,8.37,1855,0
+UG.US,D,20250825,000000,8.37,8.59,8.0001,8.04,7888,0
+UG.US,D,20250826,000000,8.07,8.4158,8.07,8.1856,2427,0
+UG.US,D,20250827,000000,8.18,8.2087,7.87,8.09,6682,0
+UG.US,D,20250828,000000,8.01,8.3958,7.9788,8.03,5393,0
+UG.US,D,20250829,000000,8.3438,8.41,8.13,8.41,7774,0
+UG.US,D,20250902,000000,8.49,8.53,8.2,8.53,2277,0
+UG.US,D,20250903,000000,8.65,8.775,8.59,8.69,7703,0
+UG.US,D,20250904,000000,8.54,8.54,8.2819,8.52,2576,0
+UG.US,D,20250905,000000,8.5,8.51,8.5,8.51,671,0
+UG.US,D,20250908,000000,8.38,8.6875,8.26,8.45,2779,0
+UG.US,D,20250909,000000,8.275,8.5,8.275,8.5,775,0
+UG.US,D,20250910,000000,8.46,8.46,8.46,8.46,867,0
+UG.US,D,20250911,000000,8.33,8.5,8.2,8.2,7454,0
+UG.US,D,20250912,000000,8.2169,8.22,7.8,7.8,10237,0
+UG.US,D,20250915,000000,7.85,7.95,7.85,7.95,4407,0
+UG.US,D,20250916,000000,8.4502,8.4502,7.8389,8.1802,1426,0
+UG.US,D,20250917,000000,8,8.25,7.99,7.99,5505,0
+UG.US,D,20250918,000000,8,8.307,7.8267,7.93,3666,0
+UG.US,D,20250919,000000,7.87,7.95,7.87,7.95,3387,0
+UG.US,D,20250922,000000,7.915,7.97,7.915,7.96,1902,0
+UG.US,D,20250923,000000,7.95,7.95,7.86,7.86,4092,0
+UG.US,D,20250924,000000,7.9526,7.99,7.58,7.58,15305,0
+UG.US,D,20250925,000000,7.8,7.955,7.64,7.74,3073,0
+UG.US,D,20250926,000000,7.76,8.2227,7.6005,7.7582,3530,0
+UG.US,D,20250929,000000,7.734,7.8096,7.62,7.62,26878,0
+UG.US,D,20250930,000000,8.08,8.08,7.6858,7.8593,6322,0
+UG.US,D,20251001,000000,7.815,7.87,7.69,7.69,3647,0
+UG.US,D,20251002,000000,7.94,8.09,7.7301,8.09,3485,0
+UG.US,D,20251003,000000,7.74,7.91,7.74,7.755,10051,0
+UG.US,D,20251006,000000,7.89,7.89,7.5,7.556,22490,0
+UG.US,D,20251007,000000,7.55,7.655,7.51,7.51,4500,0
+UG.US,D,20251008,000000,7.6759,7.6759,7.5101,7.59,2684,0
+UG.US,D,20251009,000000,7.67,7.67,7.5101,7.55,2540,0
+UG.US,D,20251010,000000,7.55,7.55,7.42,7.44,10199,0
+UG.US,D,20251013,000000,7.43,7.55,7.43,7.5,3761,0
+UG.US,D,20251014,000000,7.5,7.6,7.5,7.5,3956,0
+UG.US,D,20251015,000000,7.5288,7.5499,7.25,7.35,12944,0
+UG.US,D,20251016,000000,7.36,7.698,7.36,7.67,4481,0
+UG.US,D,20251017,000000,7.6198,7.6199,7.55,7.55,2389,0
+UG.US,D,20251020,000000,7.62,7.62,7.52,7.55,581,0
+UG.US,D,20251021,000000,7.5,7.61,7.5,7.61,2821,0
+UG.US,D,20251022,000000,7.48,7.68,7.43,7.45,24524,0
+UG.US,D,20251023,000000,7.47,7.68,7.4,7.68,7809,0
+UG.US,D,20251024,000000,7.52,7.52,7.3,7.36,3451,0
+UG.US,D,20251027,000000,7.27,7.4227,7.25,7.25,3175,0
+UG.US,D,20251028,000000,7.25,7.4267,7.25,7.2501,2520,0
+UG.US,D,20251029,000000,7.34,7.4899,7.34,7.47,2194,0
+UG.US,D,20251030,000000,7.36,7.36,7.3,7.3,533,0
+UG.US,D,20251031,000000,7.25,7.25,7.17,7.17,5929,0
+UG.US,D,20251103,000000,7.1,7.199,6.95,7.075,9666,0
+UG.US,D,20251104,000000,7.07,7.07,7,7.0699,5259,0
+UG.US,D,20251105,000000,7.0699,7.07,6.9778,7,5552,0
+UG.US,D,20251106,000000,6.87,7.0387,6.5001,6.56,26774,0
+UG.US,D,20251107,000000,6.52,6.5545,6.35,6.35,11214,0
+UG.US,D,20251110,000000,6.35,6.55,6.3,6.3,2542,0
+UG.US,D,20251111,000000,6.597,6.597,6.3001,6.35,4161,0
+UG.US,D,20251112,000000,6.31,6.44,6.05,6.14,29742,0
+UG.US,D,20251113,000000,6.11,6.27,6.11,6.17,7892,0
+UG.US,D,20251114,000000,6.19,6.19,6.15,6.15,3712,0
+UG.US,D,20251117,000000,6.19,6.3,6.1,6.1,24586,0
+UG.US,D,20251118,000000,6.06,6.09,6.035,6.035,10229,0
+UG.US,D,20251119,000000,6,6.1001,5.97,6.005,13100,0
+UG.US,D,20251120,000000,5.96,6.135,5.75,5.8,43142,0
+UG.US,D,20251121,000000,5.8,5.95,5.75,5.75,25097,0
+UG.US,D,20251124,000000,5.75,5.85,5.62,5.62,24176,0
+UG.US,D,20251125,000000,5.5753,5.7399,5.5753,5.685,8153,0
+UG.US,D,20251126,000000,5.73,5.94,5.68,5.68,16169,0
+UG.US,D,20251128,000000,5.73,5.812,5.73,5.79,3561,0
+UG.US,D,20251201,000000,5.85,5.9248,5.75,5.88,19562,0
+UG.US,D,20251202,000000,5.92,5.92,5.75,5.77,7949,0
+UG.US,D,20251203,000000,5.75,5.9,5.72,5.79,16771,0
+UG.US,D,20251204,000000,5.9,5.9897,5.847157,5.94,12959,0
+UG.US,D,20251205,000000,5.9,6.0926,5.9,6.02,10596,0
+UG.US,D,20251208,000000,6.055,6.0656,5.89,5.89,16941,0
+UG.US,D,20251209,000000,5.87,6.0099,5.87,5.99,5260,0
+UG.US,D,20251210,000000,5.99,6.095,5.9,6.02,11960,0
+UG.US,D,20251211,000000,5.98,6.07,5.91,6,12245,0
+UG.US,D,20251212,000000,5.99,6.05,5.97,6.03,4854,0
+UG.US,D,20251215,000000,6.03,6.055,5.9801,6.01,4579,0
+UG.US,D,20251216,000000,5.99,6.08,5.95,6.08,14144,0
+UG.US,D,20251217,000000,6,6.05,5.99,6.04,28668,0
+UG.US,D,20251218,000000,6.055,6.1302,6.055,6.06,3787,0
+UG.US,D,20251219,000000,6.13,6.13,6.09,6.09,27456,0
+UG.US,D,20251222,000000,6.1,6.125,6.08,6.12,18581,0
+UG.US,D,20251223,000000,6.1278,6.25,6.0892,6.1156,12690,0
+UG.US,D,20251224,000000,6.11,6.1499,6.08,6.12,5477,0
+UG.US,D,20251226,000000,6.22,6.25,6.1,6.2,23054,0
+UG.US,D,20251229,000000,6.2,6.2,6.1,6.1,9105,0
+UG.US,D,20251230,000000,6.11,6.18,6.08,6.15,14441,0
+UG.US,D,20251231,000000,6.145,6.16,6.1,6.16,11241,0
+UG.US,D,20260102,000000,6.21,6.21,6.1104,6.13,2897,0
+UG.US,D,20260105,000000,6.15,6.19,6.14,6.19,3314,0
+UG.US,D,20260106,000000,6.17,6.2349,6.14,6.2,4142,0
+UG.US,D,20260107,000000,6.16,6.25,6.1351,6.25,7845,0
+UG.US,D,20260108,000000,6.18,6.26,6.1796,6.2286,4710,0
+UG.US,D,20260109,000000,6.2459,6.3525,6.19,6.246,7222,0
+UG.US,D,20260112,000000,6.24,6.26,6.16,6.22,10235,0
+UG.US,D,20260113,000000,6.26,6.2645,6.21,6.2645,2007,0
+UG.US,D,20260114,000000,6.2101,6.34,6.21,6.34,13707,0
+UG.US,D,20260115,000000,6.34,6.39,6.2473,6.39,2654,0
+UG.US,D,20260116,000000,6.4377,6.74,6.385,6.74,22813,0
+UG.US,D,20260120,000000,6.62,6.7,6.4088,6.42,24440,0
+UG.US,D,20260121,000000,6.5,6.61,6.47,6.53,3441,0
+UG.US,D,20260122,000000,6.61,6.6572,6.49,6.565,7697,0
+UG.US,D,20260123,000000,6.5911,6.5911,6.495,6.495,1433,0
+UG.US,D,20260126,000000,6.57,6.63,6.44,6.47,5616,0
+UG.US,D,20260127,000000,6.4501,6.63,6.4501,6.63,4084,0
+UG.US,D,20260128,000000,6.64,6.64,6.25,6.64,10221,0
+UG.US,D,20260129,000000,6.756,7.25,6.7,7.24,31065,0
+UG.US,D,20260130,000000,7.17,7.3499,7.15,7.21,8895,0
+UG.US,D,20260202,000000,7.31,7.7,7.31,7.68,14265,0
+UG.US,D,20260203,000000,7.4,7.4,7.3,7.31,14475,0
+UG.US,D,20260204,000000,7.4,7.64,7.18,7.28,31741,0
+UG.US,D,20260205,000000,7.34,7.38,7.15,7.15,11649,0
+UG.US,D,20260206,000000,7.19,7.41,7.03,7.15,37039,0
+UG.US,D,20260209,000000,6.94,7.2499,6.77,7.01,26692,0
+UG.US,D,20260210,000000,6.76,6.935,6.67,6.69,23797,0
+UG.US,D,20260211,000000,6.73,6.81,6.395,6.62,18121,0
+UG.US,D,20260212,000000,6.61,6.68,6.52,6.59,8959,0
+UG.US,D,20260213,000000,6.61,6.6762,6.51,6.6,4212,0
+UG.US,D,20260217,000000,6.59,6.6,6.51,6.51,6032,0
+UG.US,D,20260218,000000,6.59,6.59,6.53,6.53,4738,0
diff --git a/daily/us/nasdaq stocks/3/uk.us.txt b/daily/us/nasdaq stocks/3/uk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8a8285d81f77c079f91d2b9e127ca9f099e3ccc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uk.us.txt	
@@ -0,0 +1,1465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UK.US,D,20191108,000000,2364,2373.6,2364,2371.2,278.333333222,0
+UK.US,D,20191113,000000,2371.2,2371.2,2371.2,2371.2,1041.66666625,0
+UK.US,D,20191114,000000,2457.6,2457.6,2457.6,2457.6,5.9999999976,0
+UK.US,D,20191115,000000,2380.8,2380.8,2380.8,2380.8,1.2499999995,0
+UK.US,D,20191118,000000,2392.8,2392.8,2392.8,2392.8,1.2499999995,0
+UK.US,D,20191120,000000,2370,2370,2370,2370,791.66666635,0
+UK.US,D,20191122,000000,2371.2,2371.2,2371.2,2371.2,208.33333325,0
+UK.US,D,20191125,000000,2376,2376,2376,2376,210.833333249,0
+UK.US,D,20191127,000000,2378.4,2378.4,2371.2,2374.8,106.2499999575,0
+UK.US,D,20191129,000000,2380.8,2380.8,2380.8,2380.8,32.4166666537,0
+UK.US,D,20191202,000000,2457.6,2457.6,2457.6,2457.6,4.166666665,0
+UK.US,D,20191206,000000,2371.2,2371.2,2371.2,2371.2,0.9166666663,0
+UK.US,D,20191220,000000,2375.64,2376,2375.64,2376,0.9166666663,0
+UK.US,D,20191231,000000,2384.4,2388,2384.4,2388,0.833333333,0
+UK.US,D,20200107,000000,2383.2,2383.2,2383.2,2383.2,377.0833331825,0
+UK.US,D,20200108,000000,2388,2392.8,2388,2392.8,126.666666616,0
+UK.US,D,20200114,000000,2380.8,2380.8,2380.8,2380.8,2.0833333325,0
+UK.US,D,20200116,000000,2388,2388,2388,2388,8.33333333,0
+UK.US,D,20200121,000000,2395.2,2395.2,2395.2,2395.2,136.666666612,0
+UK.US,D,20200122,000000,2390.4,2390.4,2390.4,2390.4,41.2499999835,0
+UK.US,D,20200123,000000,2388,2388,2388,2388,0.4999999998,0
+UK.US,D,20200204,000000,2397.6,2407.2,2397.6,2407.2,48.333333314,0
+UK.US,D,20200205,000000,2412,2412,2412,2412,111.666666622,0
+UK.US,D,20200218,000000,2416.8,2419.2,2412,2412,4.166666665,0
+UK.US,D,20200219,000000,2412,2423.88,2412,2423.88,4.999999998,0
+UK.US,D,20200226,000000,2400,2400,2400,2400,0.4166666665,0
+UK.US,D,20200309,000000,2414.4,2414.4,2414.4,2414.4,624.99999975,0
+UK.US,D,20200310,000000,2400,2400,2365.2,2365.2,128.7499999485,0
+UK.US,D,20200311,000000,2400,2400,2400,2400,2.0833333325,0
+UK.US,D,20200312,000000,2388,2392.8,2388,2392.8,3.333333332,0
+UK.US,D,20200316,000000,2169.6,2169.6,1442.4,2164.8,3.333333332,0
+UK.US,D,20200318,000000,2340,2340,2196,2196,1368.1666661194,0
+UK.US,D,20200319,000000,2212.8,2400,2212.8,2376,4.6666666648,0
+UK.US,D,20200320,000000,2359.2,2359.2,2359.2,2359.2,41.66666665,0
+UK.US,D,20200323,000000,2364,2364,2304,2304,84.5833332995,0
+UK.US,D,20200324,000000,2359.2,2359.2,2304,2304,72.499999971,0
+UK.US,D,20200325,000000,2354.4,2400,2352,2352,110.4166666225,0
+UK.US,D,20200326,000000,2373.6,2379.6,2364,2364,23.7499999905,0
+UK.US,D,20200327,000000,2373.6,2373.6,2332.8,2364,25.0833333233,0
+UK.US,D,20200330,000000,2376,2388,2376,2383.2,5.6666666644,0
+UK.US,D,20200331,000000,2380.8,2445.6,2380.8,2445.6,1.8333333326,0
+UK.US,D,20200401,000000,2388,2395.2,2383.2,2388,152.9166666055,0
+UK.US,D,20200402,000000,2388,2388.72,2380.8,2380.8,44.166666649,0
+UK.US,D,20200403,000000,2388,2388,2378.4,2388,1032.5833329203,0
+UK.US,D,20200407,000000,2388,2392.8,2388,2392.8,42.1666666498,0
+UK.US,D,20200408,000000,2397.6,2400,2397.6,2400,60.6666666424,0
+UK.US,D,20200413,000000,2404.8,2404.8,2402.4,2404.8,57.9166666435,0
+UK.US,D,20200414,000000,2404.8,2404.8,2404.8,2404.8,10.6666666624,0
+UK.US,D,20200415,000000,2402.4,2402.4,2402.4,2402.4,1.666666666,0
+UK.US,D,20200416,000000,2404.8,2404.8,2404.8,2404.8,5.4166666645,0
+UK.US,D,20200424,000000,2412,2412,2412,2412,2.9166666655,0
+UK.US,D,20200428,000000,2407.2,2409.36,2407.2,2407.2,48.7499999805,0
+UK.US,D,20200429,000000,2409.6,2409.6,2409.6,2409.6,1021.666666258,0
+UK.US,D,20200430,000000,2419.2,2445.6,2419.2,2445.6,12.9166666615,0
+UK.US,D,20200520,000000,2407.2,2419.2,2402.4,2404.8,218.4166665793,0
+UK.US,D,20200528,000000,2407.2,2407.2,2407.2,2407.2,0.4166666665,0
+UK.US,D,20200529,000000,2409.6,2424,2409.6,2424,12.7499999949,0
+UK.US,D,20200608,000000,2416.8,2416.8,2416.8,2416.8,0.833333333,0
+UK.US,D,20200609,000000,2412,2416.8,2412,2416.8,62.0833333085,0
+UK.US,D,20200612,000000,2419.2,2419.2,2419.2,2419.2,0.4166666665,0
+UK.US,D,20200616,000000,2428.8,2428.8,2420.4,2421.6,6.666666664,0
+UK.US,D,20200617,000000,2424,2448,2424,2436,35.9166666523,0
+UK.US,D,20200618,000000,2424,2424,2414.4,2414.4,43.9166666491,0
+UK.US,D,20200622,000000,2431.2,2434.8,2426.4,2426.4,1.666666666,0
+UK.US,D,20200623,000000,2438.4,2448,2428.8,2428.8,91.1666666302,0
+UK.US,D,20200624,000000,2419.2,2419.2,2416.8,2416.8,26.2499999895,0
+UK.US,D,20200626,000000,2416.8,2416.8,2416.8,2416.8,41.66666665,0
+UK.US,D,20200629,000000,2431.2,2433.6,2428.8,2428.8,5.5833333311,0
+UK.US,D,20200630,000000,2428.8,2431.2,2428.8,2431.2,2.2499999991,0
+UK.US,D,20200702,000000,2421.6,2421.6,2421.6,2421.6,1.2499999995,0
+UK.US,D,20200706,000000,2546.4,2601.6,2460,2462.4,871.7499996513,0
+UK.US,D,20200707,000000,2460,2496,2448,2452.8,275.3333332232,0
+UK.US,D,20200708,000000,2472,2472,2433.6,2450.64,353.7499998585,0
+UK.US,D,20200709,000000,2450.4,2469.6,2443.2,2447.64,30.6666666544,0
+UK.US,D,20200710,000000,2455.2,2505.6,2436,2438.4,82.2499999671,0
+UK.US,D,20200713,000000,2436,2460,2424,2445.6,626.3333330828,0
+UK.US,D,20200714,000000,2431.2,2437.2,2428.8,2428.8,75.9999999696,0
+UK.US,D,20200715,000000,2431.2,2431.2,2431.2,2431.2,31.4166666541,0
+UK.US,D,20200716,000000,2433.6,2457.6,2431.2,2431.2,5.4999999978,0
+UK.US,D,20200717,000000,2440.2,2452.8,2431.2,2442,16.0833333269,0
+UK.US,D,20200720,000000,2431.2,2445.72,2431.2,2443.2,90.7499999637,0
+UK.US,D,20200721,000000,2440.92,2446.92,2440.8,2440.8,7.0833333305,0
+UK.US,D,20200722,000000,2443.2,2443.2,2440.8,2440.8,30.7499999877,0
+UK.US,D,20200723,000000,2440.8,2440.8,2433.6,2436,132.0833332805,0
+UK.US,D,20200724,000000,2436,2438.4,2436,2438.4,28.9166666551,0
+UK.US,D,20200727,000000,2452.8,2452.8,2444.4,2450.4,3.5833333319,0
+UK.US,D,20200728,000000,2436,2442,2436,2442,21.4166666581,0
+UK.US,D,20200729,000000,2439.6,2439.6,2436,2437.44,89.7499999641,0
+UK.US,D,20200730,000000,2438.4,2441.04,2436,2441.04,49.6666666468,0
+UK.US,D,20200731,000000,2436,2440.8,2432.4,2432.4,53.9999999784,0
+UK.US,D,20200803,000000,2441.52,2441.52,2436,2439.6,2.1666666658,0
+UK.US,D,20200804,000000,2436,2438.4,2436,2436,20.3333333252,0
+UK.US,D,20200805,000000,2438.4,2438.4,2438.4,2438.4,2.9166666655,0
+UK.US,D,20200806,000000,2438.4,2440.68,2438.4,2440.32,9.8333333294,0
+UK.US,D,20200807,000000,2445.6,2445.6,2443.2,2443.2,2.499999999,0
+UK.US,D,20200810,000000,2443.2,2443.2,2443.2,2443.2,2.1666666658,0
+UK.US,D,20200811,000000,2443.2,2448,2443.2,2448,1.8333333326,0
+UK.US,D,20200812,000000,2443.2,2443.32,2443.2,2443.2,13.4166666613,0
+UK.US,D,20200813,000000,2443.2,2443.2,2443.2,2443.2,0.6666666664,0
+UK.US,D,20200817,000000,2443.2,2443.2,2443.2,2443.2,3.9999999984,0
+UK.US,D,20200818,000000,2443.2,2446.08,2443.2,2443.2,20.833333325,0
+UK.US,D,20200820,000000,2443.2,2443.2,2443.2,2443.2,41.7499999833,0
+UK.US,D,20200821,000000,2443.2,2443.2,2433.6,2433.72,8.9166666631,0
+UK.US,D,20200826,000000,2436,2436,2436,2436,4.3333333316,0
+UK.US,D,20200827,000000,2436,2436,2436,2436,0.4166666665,0
+UK.US,D,20200828,000000,2436,2436,2436,2436,13.9166666611,0
+UK.US,D,20200831,000000,2442.6,2442.6,2442.6,2442.6,0.4999999998,0
+UK.US,D,20200902,000000,2442.6,2442.6,2442.6,2442.6,0.833333333,0
+UK.US,D,20200903,000000,2436,2436,2436,2436,0.5833333331,0
+UK.US,D,20200904,000000,2436,2436,2436,2436,0.833333333,0
+UK.US,D,20200910,000000,2436,2443.2,2436,2443.2,1.4166666661,0
+UK.US,D,20200911,000000,2436,2436,2436,2436,1.5833333327,0
+UK.US,D,20200914,000000,2436,2443.2,2436,2439.6,105.1666666246,0
+UK.US,D,20200915,000000,2445.6,2445.6,2442,2442,2.3333333324,0
+UK.US,D,20200916,000000,2448,2448,2437.44,2437.44,1.4166666661,0
+UK.US,D,20200918,000000,2436,2438.4,2436,2436,43.5833333159,0
+UK.US,D,20200922,000000,2441.16,2441.16,2441.16,2441.16,0.4166666665,0
+UK.US,D,20200924,000000,2436,2436,2436,2436,4.5833333315,0
+UK.US,D,20200925,000000,2443.2,2443.2,2443.2,2443.2,0.4166666665,0
+UK.US,D,20201005,000000,2443.2,2448,2443.2,2443.2,23.8333333238,0
+UK.US,D,20201006,000000,2443.56,2443.56,2443.2,2443.2,34.166666653,0
+UK.US,D,20201007,000000,2448,2448,2443.2,2448,67.3333333064,0
+UK.US,D,20201008,000000,2448,2448,2443.2,2443.2,24.6666666568,0
+UK.US,D,20201009,000000,2436,2436,2436,2436,0.6666666664,0
+UK.US,D,20201012,000000,2438.4,2438.4,2438.4,2438.4,3.4166666653,0
+UK.US,D,20201013,000000,2452.8,2458.8,2448,2449.2,5.5833333311,0
+UK.US,D,20201014,000000,2455.2,2457.6,2443.2,2443.2,2099.0833324937,0
+UK.US,D,20201015,000000,2448,2452.8,2436,2443.2,167.1666665998,0
+UK.US,D,20201016,000000,2448,2448,2428.8,2428.8,1644.9166660087,0
+UK.US,D,20201019,000000,2436.48,2443.2,2436,2443.2,4.166666665,0
+UK.US,D,20201020,000000,2443.2,2445.6,2426.4,2426.4,99.4999999602,0
+UK.US,D,20201021,000000,2448,2448,2433.6,2433.6,535.7499997857,0
+UK.US,D,20201022,000000,2448,2448,2443.2,2448,53.2499999787,0
+UK.US,D,20201023,000000,2444.76,2445.6,2431.2,2431.2,24.9166666567,0
+UK.US,D,20201026,000000,2448,2448,2428.8,2428.8,10.2499999959,0
+UK.US,D,20201027,000000,2444.76,2445.6,2432.04,2432.04,3.333333332,0
+UK.US,D,20201028,000000,2448,2448,2424,2424,30.7499999877,0
+UK.US,D,20201030,000000,2427.24,2445.6,2426.4,2445.6,11.0833333289,0
+UK.US,D,20201102,000000,2448,2448,2443.2,2445.6,7.8333333302,0
+UK.US,D,20201103,000000,2436,2436,2433.6,2436,9.4999999962,0
+UK.US,D,20201104,000000,2436,2445.6,2436,2440.8,46.5833333147,0
+UK.US,D,20201105,000000,2443.2,2445.6,2440.8,2440.8,197.499999921,0
+UK.US,D,20201106,000000,2448,2452.8,2385.6,2452.8,2665.5833322671,0
+UK.US,D,20201109,000000,2424,2448,2400,2443.2,1367.1666661198,0
+UK.US,D,20201110,000000,2445.6,2640,2436,2640,2562.0833323085,0
+UK.US,D,20201111,000000,2356.8,2400,2061.6,2364,696.8333330546,0
+UK.US,D,20201112,000000,2460,2896.8,2419.2,2496,894.2499996423,0
+UK.US,D,20201113,000000,2428.8,2451.12,2392.8,2409.6,411.7499998353,0
+UK.US,D,20201116,000000,2424,2424,2091.6,2164.8,1056.9166662439,0
+UK.US,D,20201117,000000,2203.2,2205.6,1884,1960.8,370.3333331852,0
+UK.US,D,20201118,000000,2256,2371.2,1752,2054.4,547.0833331145,0
+UK.US,D,20201119,000000,2035.2,2150.4,1920,2052,996.0833329349,0
+UK.US,D,20201120,000000,2052,2052.84,1944,2004,229.0833332417,0
+UK.US,D,20201123,000000,2040,2212.44,2040,2092.8,797.2499996811,0
+UK.US,D,20201124,000000,2220,2220,1805.04,1992,1477.9166660755,0
+UK.US,D,20201125,000000,1939.2,1939.2,1689.6,1716,1140.2499995439,0
+UK.US,D,20201127,000000,1704,1948.08,1608,1828.8,876.9166663159,0
+UK.US,D,20201130,000000,1860,1907.76,1680,1696.8,606.7499997573,0
+UK.US,D,20201201,000000,1656,1767.6,1646.4,1687.2,281.666666554,0
+UK.US,D,20201202,000000,1672.8,1704.6,1639.2,1696.8,96.7499999613,0
+UK.US,D,20201203,000000,1704,1705.2,1680,1687.2,69.9166666387,0
+UK.US,D,20201204,000000,1665.6,1800,1572,1646.4,719.4999997122,0
+UK.US,D,20201207,000000,1608,1608,1495.2,1495.2,635.5833330791,0
+UK.US,D,20201208,000000,1521.6,1521.6,1368,1375.2,467.0833331465,0
+UK.US,D,20201209,000000,1411.2,1411.2,1334.4,1334.4,91.9166666299,0
+UK.US,D,20201210,000000,1344,1485.6,1281.6,1425.6,336.5833331987,0
+UK.US,D,20201211,000000,1452,1651.2,1440,1598.4,252.499999899,0
+UK.US,D,20201214,000000,1620,1788,1615.2,1656,451.4166664861,0
+UK.US,D,20201215,000000,1658.4,1720.8,1518,1603.2,173.9166665971,0
+UK.US,D,20201216,000000,1549.2,1605.6,1548,1605.6,22.8333333242,0
+UK.US,D,20201217,000000,1559.16,1608.6,1559.16,1588.8,189.4999999242,0
+UK.US,D,20201218,000000,1482.24,1569.6,1482.24,1528.8,165.7499999337,0
+UK.US,D,20201221,000000,1528.8,1555.2,1478.4,1500,195.833333255,0
+UK.US,D,20201222,000000,1491.36,1512,1418.4,1442.4,211.666666582,0
+UK.US,D,20201223,000000,1430.4,1516.8,1428,1454.4,175.4999999298,0
+UK.US,D,20201224,000000,1538.4,1538.4,1444.8,1476,251.4166665661,0
+UK.US,D,20201228,000000,1452,1480.8,1416,1442.4,224.9166665767,0
+UK.US,D,20201229,000000,1473.6,1473.6,1380,1404,190.2499999239,0
+UK.US,D,20201230,000000,1428,1490.4,1404,1432.8,192.6666665896,0
+UK.US,D,20201231,000000,1436.16,1516.8,1404,1516.8,363.333333188,0
+UK.US,D,20210104,000000,1548,1548,1435.2,1443.6,188.2499999247,0
+UK.US,D,20210105,000000,1502.4,1502.4,1315.2,1329.6,557.8333331102,0
+UK.US,D,20210106,000000,1372.8,1392,1339.2,1351.2,181.7499999273,0
+UK.US,D,20210107,000000,1356,1368,1320,1353.6,192.499999923,0
+UK.US,D,20210108,000000,1353.6,1404,1344,1365.6,372.499999851,0
+UK.US,D,20210111,000000,1354.2,1354.2,1279.2,1344,389.5833331775,0
+UK.US,D,20210112,000000,1368,1416,1319.88,1375.2,439.3333331576,0
+UK.US,D,20210113,000000,1394.4,1394.4,1356,1356,351.7499998593,0
+UK.US,D,20210114,000000,1344,1344,1308,1308,437.3333331584,0
+UK.US,D,20210115,000000,1312.8,1341.6,1219.2,1255.2,508.2499997967,0
+UK.US,D,20210119,000000,1284,1284,1164,1200,665.2499997339,0
+UK.US,D,20210120,000000,1214.4,1214.4,1142.4,1200,551.8333331126,0
+UK.US,D,20210121,000000,1192.8,1230,1149.58,1173.6,779.6666663548,0
+UK.US,D,20210122,000000,1195.2,1212,1135.2,1176,1455.9999994176,0
+UK.US,D,20210125,000000,1168.8,1209.6,1152,1188,1337.0833327985,0
+UK.US,D,20210126,000000,1173.6,1332,1166.4,1324.8,1784.4999992862,0
+UK.US,D,20210127,000000,1293.6,1565.4,1291.2,1492.8,1879.6666659148,0
+UK.US,D,20210128,000000,1471.2,1490.4,1197.6,1221.6,2494.7499990021,0
+UK.US,D,20210129,000000,880.8,888,794.4,804,15296.833327215,0
+UK.US,D,20210201,000000,840,852,768,789.6,5760.9166643623,0
+UK.US,D,20210202,000000,816,816,732,760.8,4057.9999983768,0
+UK.US,D,20210203,000000,775.2,801.6,739.2,794.4,2592.6666656296,0
+UK.US,D,20210204,000000,808.8,813.6,777.6,787.2,1530.3333327212,0
+UK.US,D,20210205,000000,808.8,852,806.4,842.4,4151.4999983394,0
+UK.US,D,20210208,000000,876,924,852,876,6721.2499973115,0
+UK.US,D,20210209,000000,876,919.2,868.8,900,1834.166665933,0
+UK.US,D,20210210,000000,912,914.4,840,885.6,3311.9166653419,0
+UK.US,D,20210211,000000,883.2,892.44,847.2,868.8,2095.9166658283,0
+UK.US,D,20210212,000000,864,909.6,861.6,873.6,2331.666665734,0
+UK.US,D,20210216,000000,883.2,904.8,876,885.6,2174.0833324637,0
+UK.US,D,20210217,000000,900,900,854.4,873.6,1660.1666660026,0
+UK.US,D,20210218,000000,854.4,890.4,844.8,876,1877.0833325825,0
+UK.US,D,20210219,000000,878.4,936,876.456,902.4,4734.3333314396,0
+UK.US,D,20210222,000000,897.6,948,876,885.6,6818.0833306061,0
+UK.US,D,20210223,000000,873.6,873.6,799.2,808.8,4763.6666647612,0
+UK.US,D,20210224,000000,808.8,840,808.8,828,1505.833332731,0
+UK.US,D,20210225,000000,832.8,832.8,806.4,808.8,1570.2499993719,0
+UK.US,D,20210226,000000,808.8,828,804,806.4,1460.3333327492,0
+UK.US,D,20210301,000000,825.6,828,813.6,825.6,603.8333330918,0
+UK.US,D,20210302,000000,825.6,825.6,813.6,823.2,411.8333331686,0
+UK.US,D,20210303,000000,825.6,832.8,813.6,816,677.4166663957,0
+UK.US,D,20210304,000000,813.6,816,768,768,1481.0833327409,0
+UK.US,D,20210305,000000,775.2,775.2,642,703.2,1787.1666659518,0
+UK.US,D,20210308,000000,703.2,729.792,703.2,720,433.4166664933,0
+UK.US,D,20210309,000000,724.8,792,720,782.4,623.0833330841,0
+UK.US,D,20210310,000000,792,792,744,787.2,704.2499997183,0
+UK.US,D,20210311,000000,780,792,758.4,792,334.5833331995,0
+UK.US,D,20210312,000000,751.2,780,744,770.4,273.5833332239,0
+UK.US,D,20210315,000000,768,784.8,768,780,392.1666665098,0
+UK.US,D,20210316,000000,780,835.2,768,775.2,2268.333332426,0
+UK.US,D,20210317,000000,775.2,799.176,744,782.4,1034.4166662529,0
+UK.US,D,20210318,000000,770.4,789.6,764.736,772.8,471.3333331448,0
+UK.US,D,20210319,000000,760.8,780,744,780,367.5833331863,0
+UK.US,D,20210322,000000,763.2,780.024,736.8,780,304.166666545,0
+UK.US,D,20210323,000000,777.6,798,744,748.8,647.5833330743,0
+UK.US,D,20210324,000000,750.408,763.272,722.4,722.4,383.8333331798,0
+UK.US,D,20210325,000000,720,720,696,700.8,432.6666664936,0
+UK.US,D,20210326,000000,703.2,722.4,703.2,722.4,354.4166665249,0
+UK.US,D,20210329,000000,720,733.392,705.6,720,153.4999999386,0
+UK.US,D,20210330,000000,722.4,722.4,696,703.2,142.9999999428,0
+UK.US,D,20210331,000000,698.4,720,697.584,720,157.3333332704,0
+UK.US,D,20210401,000000,724.8,784.8,717.6,784.8,603.333333092,0
+UK.US,D,20210405,000000,777.6,789.6,727.2,734.4,526.5833331227,0
+UK.US,D,20210406,000000,739.2,741.6,727.224,739.2,211.9166665819,0
+UK.US,D,20210407,000000,739.2,743.736,696,703.2,327.1666665358,0
+UK.US,D,20210408,000000,722.4,731.976,696,712.8,227.3333332424,0
+UK.US,D,20210409,000000,705.6,710.184,597.768,640.8,1395.7499994417,0
+UK.US,D,20210412,000000,660,660,561.6,600,1165.5833328671,0
+UK.US,D,20210413,000000,592.8,595.2,463.2,518.4,3608.0833318901,0
+UK.US,D,20210414,000000,523.2,564,485.136,554.4,1692.3333326564,0
+UK.US,D,20210415,000000,564,633.6,504,578.4,2321.666665738,0
+UK.US,D,20210416,000000,600,602.4,537.6,544.8,781.9166663539,0
+UK.US,D,20210419,000000,552,576.648,551.976,564,371.666666518,0
+UK.US,D,20210420,000000,545.64,561.6,530.4,549.6,244.9166665687,0
+UK.US,D,20210421,000000,540,594.072,540,580.8,355.0833331913,0
+UK.US,D,20210422,000000,580.8,585.6,528,532.8,728.1666663754,0
+UK.US,D,20210423,000000,532.8,547.2,516,537.6,461.8333331486,0
+UK.US,D,20210426,000000,530.4,568.8,525.6,566.4,520.5833331251,0
+UK.US,D,20210427,000000,559.416,566.4,547.2,561.6,85.5833332991,0
+UK.US,D,20210428,000000,566.4,566.4,552,552,110.9166666223,0
+UK.US,D,20210429,000000,556.8,556.8,525.6,537.6,181.4999999274,0
+UK.US,D,20210430,000000,535.2,537.6,517.2,532.8,279.4999998882,0
+UK.US,D,20210503,000000,528,532.8,516,528,151.3333332728,0
+UK.US,D,20210504,000000,518.4,542.4,495.312,542.4,483.9999998064,0
+UK.US,D,20210505,000000,537.6,549.6,518.4,542.4,129.6666666148,0
+UK.US,D,20210506,000000,535.2,537.6,518.4,528,460.2499998159,0
+UK.US,D,20210507,000000,509.616,556.8,504,554.4,243.2499999027,0
+UK.US,D,20210510,000000,547.2,548.208,499.2,504,233.2499999067,0
+UK.US,D,20210511,000000,494.4,525.576,492,494.4,171.7499999313,0
+UK.US,D,20210512,000000,521.904,521.904,465.6,492,643.6666664092,0
+UK.US,D,20210513,000000,492,494.4,456,484.8,842.3333329964,0
+UK.US,D,20210514,000000,480,500.688,477.6,482.4,356.8333331906,0
+UK.US,D,20210517,000000,473.16,480,468,480,145.4999999418,0
+UK.US,D,20210518,000000,475.2,518.4,470.4,494.4,418.7499998325,0
+UK.US,D,20210519,000000,494.424,505.32,480,487.2,82.5833333003,0
+UK.US,D,20210520,000000,487.2,506.4,487.2,506.4,218.8333332458,0
+UK.US,D,20210521,000000,504,506.4,475.2,480,115.6666666204,0
+UK.US,D,20210524,000000,480,485.904,465.6,475.2,249.8333332334,0
+UK.US,D,20210525,000000,472.8,487.2,464.112,487.2,182.3333332604,0
+UK.US,D,20210526,000000,494.4,494.4,480,492,95.2499999619,0
+UK.US,D,20210527,000000,494.4,559.8,487.2,544.8,1782.7499992869,0
+UK.US,D,20210528,000000,571.2,576,528,552,1546.8333327146,0
+UK.US,D,20210601,000000,552,590.4,540,556.8,672.3333330644,0
+UK.US,D,20210602,000000,578.4,591.504,547.2,576,1141.8333328766,0
+UK.US,D,20210603,000000,578.4,631.2,563.016,631.2,1464.6666660808,0
+UK.US,D,20210604,000000,633.6,655.2,603.456,607.2,564.166666441,0
+UK.US,D,20210607,000000,638.4,655.2,556.8,568.8,676.5833330627,0
+UK.US,D,20210608,000000,564,602.4,556.8,597.6,518.2499997927,0
+UK.US,D,20210609,000000,592.8,597.6,503.52,540,1108.0833328901,0
+UK.US,D,20210610,000000,540,583.2,516,549.6,3686.4999985254,0
+UK.US,D,20210611,000000,544.8,568.8,530.4,542.4,572.6666664376,0
+UK.US,D,20210614,000000,542.4,568.776,529.392,552,961.0833329489,0
+UK.US,D,20210615,000000,542.4,554.4,535.2,544.8,643.1666664094,0
+UK.US,D,20210616,000000,541.416,588,533.448,583.2,1775.2499992899,0
+UK.US,D,20210617,000000,576,585.6,534.408,537.6,638.9166664111,0
+UK.US,D,20210618,000000,537.6,547.2,516.768,520.8,315.9166665403,0
+UK.US,D,20210621,000000,523.2,535.2,508.8,516,527.9166664555,0
+UK.US,D,20210622,000000,518.4,540,501.6,537.6,867.499999653,0
+UK.US,D,20210623,000000,540,564,521.544,561.6,768.333333026,0
+UK.US,D,20210624,000000,561.6,583.2,549.6,583.2,281.8333332206,0
+UK.US,D,20210625,000000,578.4,584.592,559.2,564,172.9999999308,0
+UK.US,D,20210628,000000,573.6,573.6,532.8,544.8,192.8333332562,0
+UK.US,D,20210629,000000,546.48,547.2,523.2,530.4,136.5833332787,0
+UK.US,D,20210630,000000,535.2,540,523.2,532.8,137.7499999449,0
+UK.US,D,20210701,000000,530.4,554.16,499.2,528,1155.833332871,0
+UK.US,D,20210702,000000,525.6,528,480,496.776,838.7499996645,0
+UK.US,D,20210706,000000,499.2,500.232,482.4,494.4,215.5833332471,0
+UK.US,D,20210707,000000,499.2,499.2,472.8,496.8,223.9166665771,0
+UK.US,D,20210708,000000,483.744,496.8,475.2,496.8,138.333333278,0
+UK.US,D,20210709,000000,496.8,516,489,506.4,65.1666666406,0
+UK.US,D,20210712,000000,504,518.4,504,518.4,113.9166666211,0
+UK.US,D,20210713,000000,511.2,552,493.248,537.6,330.9999998676,0
+UK.US,D,20210714,000000,540,540,503.616,513.6,262.0833332285,0
+UK.US,D,20210715,000000,494.4,507.456,475.2,477.6,490.4999998038,0
+UK.US,D,20210716,000000,487.2,503.976,456,470.4,698.0833330541,0
+UK.US,D,20210719,000000,470.4,477.6,436.8,472.8,922.1666662978,0
+UK.US,D,20210720,000000,475.2,492,460.824,487.2,132.6666666136,0
+UK.US,D,20210721,000000,492,496.8,456,476.4,139.5833332775,0
+UK.US,D,20210722,000000,468,487.2,465.6,468,123.4166666173,0
+UK.US,D,20210723,000000,465.6,465.6,420,420.576,942.499999623,0
+UK.US,D,20210726,000000,400.8,413.448,372,374.4,1243.6666661692,0
+UK.US,D,20210727,000000,372,372,288,292.8,2801.9166655459,0
+UK.US,D,20210728,000000,292.8,300,235.2,266.4,6343.6666641292,0
+UK.US,D,20210729,000000,272.136,290.4,259.2,264,2375.1666657166,0
+UK.US,D,20210730,000000,276,304.8,276,295.2,3475.6666652764,0
+UK.US,D,20210802,000000,276,295.2,268.8,283.2,967.9999996128,0
+UK.US,D,20210803,000000,276,280.8,266.4,280.8,1008.1666662634,0
+UK.US,D,20210804,000000,278.4,280.8,273.6,280.8,253.7499998985,0
+UK.US,D,20210805,000000,278.52,280.8,268.8,273.6,284.166666553,0
+UK.US,D,20210806,000000,276,280.8,271.2,278.4,268.9166665591,0
+UK.US,D,20210809,000000,278.4,290.4,273.6,283.2,335.4166665325,0
+UK.US,D,20210810,000000,290.4,314.4,290.4,300,294.6666665488,0
+UK.US,D,20210811,000000,300,300,290.4,290.4,281.5833332207,0
+UK.US,D,20210812,000000,297.6,297.6,276,276,384.6666665128,0
+UK.US,D,20210813,000000,276,312,276,285.6,400.9166665063,0
+UK.US,D,20210816,000000,283.2,285.6,273.6,278.4,124.9166666167,0
+UK.US,D,20210817,000000,273.6,278.928,264,264,315.9166665403,0
+UK.US,D,20210818,000000,264,264,237.6,242.4,1336.1666661322,0
+UK.US,D,20210819,000000,242.4,247.2,240,243.6,843.0833329961,0
+UK.US,D,20210820,000000,247.2,247.2,242.4,247.2,139.3333332776,0
+UK.US,D,20210823,000000,252,268.8,252,256.8,177.2499999291,0
+UK.US,D,20210824,000000,288,288,252,261.6,493.5833331359,0
+UK.US,D,20210825,000000,266.4,279.24,259.2,271.2,719.6666663788,0
+UK.US,D,20210826,000000,266.4,271.2,256.8,256.8,622.4166664177,0
+UK.US,D,20210827,000000,252,261.6,242.4,244.8,909.7499996361,0
+UK.US,D,20210830,000000,242.4,258.144,235.2,242.4,1183.2499995267,0
+UK.US,D,20210831,000000,249.6,256.8,247.2,254.4,362.0833331885,0
+UK.US,D,20210901,000000,252,259.2,252,253.2,297.8333332142,0
+UK.US,D,20210902,000000,249.6,266.4,249.6,252,573.7499997705,0
+UK.US,D,20210903,000000,252,253.08,244.8,247.2,361.4999998554,0
+UK.US,D,20210907,000000,247.2,259.2,242.4,254.4,457.3333331504,0
+UK.US,D,20210908,000000,252,252,242.4,247.2,305.9166665443,0
+UK.US,D,20210909,000000,247.2,247.2,235.2,244.8,513.5833331279,0
+UK.US,D,20210910,000000,244.8,244.8,240,244.8,146.1666666082,0
+UK.US,D,20210913,000000,240,244.8,235.2,240,530.2499997879,0
+UK.US,D,20210914,000000,237.672,239.976,235.2,236.472,164.9166666007,0
+UK.US,D,20210915,000000,235.2,240,235.2,238.776,168.4999999326,0
+UK.US,D,20210916,000000,232.8,238.872,232.8,236.16,238.8333332378,0
+UK.US,D,20210917,000000,238.44,238.584,227.76,235.488,537.1666664518,0
+UK.US,D,20210920,000000,235.488,235.488,220.8,221.64,354.4166665249,0
+UK.US,D,20210921,000000,223.2,223.2,218.472,223.2,317.9999998728,0
+UK.US,D,20210922,000000,218.4,223.2,216,220.8,419.166666499,0
+UK.US,D,20210923,000000,216,228,216,223.2,528.4999997886,0
+UK.US,D,20210924,000000,220.8,220.8,213.456,218.4,391.66666651,0
+UK.US,D,20210927,000000,217.2,218.376,194.4,204,872.3333329844,0
+UK.US,D,20210928,000000,196.56,216.96,196.56,212.64,672.3333330644,0
+UK.US,D,20210929,000000,206.64,218.4,201.096,202.848,373.1666665174,0
+UK.US,D,20210930,000000,203.136,219.24,203.136,208.56,210.9166665823,0
+UK.US,D,20211001,000000,213.6,216,206.4,206.592,135.1666666126,0
+UK.US,D,20211004,000000,201.6,204,199.92,203.976,164.999999934,0
+UK.US,D,20211005,000000,204.072,206.4,201.6,202.656,225.1666665766,0
+UK.US,D,20211006,000000,204,206.4,197.04,206.4,219.0833332457,0
+UK.US,D,20211007,000000,206.424,227.28,206.424,222.888,1101.0833328929,0
+UK.US,D,20211008,000000,222.864,222.864,213.72,217.176,539.9166664507,0
+UK.US,D,20211011,000000,218.4,225.6,216,220.8,840.2499996639,0
+UK.US,D,20211012,000000,220.8,227.352,211.2,223.2,136.5833332787,0
+UK.US,D,20211013,000000,228,261.6,220.8,237.576,1244.0833328357,0
+UK.US,D,20211014,000000,261.6,261.6,240,250.8,488.7499998045,0
+UK.US,D,20211015,000000,252,254.352,231.984,252,607.9999997568,0
+UK.US,D,20211018,000000,237.6,240,232.8,235.2,281.9166665539,0
+UK.US,D,20211019,000000,240,252,235.32,240,462.499999815,0
+UK.US,D,20211020,000000,240,252,237.624,244.8,309.3333332096,0
+UK.US,D,20211021,000000,244.8,244.8,218.496,235.152,232.4166665737,0
+UK.US,D,20211022,000000,235.2,240,221.832,223.2,533.1666664534,0
+UK.US,D,20211025,000000,236.544,240,223.224,230.304,115.9999999536,0
+UK.US,D,20211026,000000,232.656,242.4,218.4,237.024,661.2499997355,0
+UK.US,D,20211027,000000,235.2,252,230.4,249.6,872.5833329843,0
+UK.US,D,20211028,000000,240,249.6,235.2,240,435.3333331592,0
+UK.US,D,20211029,000000,240,242.4,225.6,239.424,114.4166666209,0
+UK.US,D,20211101,000000,228.12,240,228.12,240,364.7499998541,0
+UK.US,D,20211102,000000,239.472,239.472,228.24,239.472,49.4166666469,0
+UK.US,D,20211103,000000,239.28,240,222.408,228,316.1666665402,0
+UK.US,D,20211104,000000,228,234.96,223.2,230.328,138.4166666113,0
+UK.US,D,20211105,000000,230.328,230.328,216,225.36,166.8333332666,0
+UK.US,D,20211108,000000,228,228,217.224,220.824,108.8333332898,0
+UK.US,D,20211109,000000,227.76,230.28,220.8,224.952,158.6666666032,0
+UK.US,D,20211110,000000,223.2,223.2,208.8,220.8,239.4166665709,0
+UK.US,D,20211111,000000,224.4,224.4,216,220.8,70.2499999719,0
+UK.US,D,20211112,000000,220.8,220.8,201.6,208.8,333.3333332,0
+UK.US,D,20211115,000000,215.832,227.28,215.832,226.464,477.499999809,0
+UK.US,D,20211116,000000,222.048,240,213.696,228,568.7499997725,0
+UK.US,D,20211117,000000,239.976,239.976,216.432,223.44,247.3333332344,0
+UK.US,D,20211118,000000,220.8,233.064,208.8,225.12,215.0833332473,0
+UK.US,D,20211119,000000,221.376,225.12,206.4,216,303.333333212,0
+UK.US,D,20211122,000000,216,216,199.2,201.6,245.9166665683,0
+UK.US,D,20211123,000000,196.8,206.304,180,185.712,612.3333330884,0
+UK.US,D,20211124,000000,187.2,189,163.2,165.6,1150.4999995398,0
+UK.US,D,20211126,000000,168,168.48,151.488,155.952,479.4999998082,0
+UK.US,D,20211129,000000,158.4,158.4,151.2,151.8,995.833332935,0
+UK.US,D,20211130,000000,147.24,163.404,145.2,158.664,974.99999961,0
+UK.US,D,20211201,000000,158.64,252,148.8,235.2,5031.7499979873,0
+UK.US,D,20211202,000000,211.68,223.2,166.26,191.976,1542.499999383,0
+UK.US,D,20211203,000000,182.376,237.576,167.976,220.8,2261.7499990953,0
+UK.US,D,20211206,000000,197.688,216,155.976,213.6,4514.2499981943,0
+UK.US,D,20211207,000000,206.256,261.6,170.28,261.6,5783.5833310199,0
+UK.US,D,20211208,000000,240,261.6,216.168,249.6,5693.5833310559,0
+UK.US,D,20211209,000000,247.2,247.2,195.192,204,4233.2499983067,0
+UK.US,D,20211210,000000,195.24,199.2,175.32,182.4,2035.3333325192,0
+UK.US,D,20211213,000000,181.32,181.32,158.64,163.92,1836.4166659321,0
+UK.US,D,20211214,000000,159,163.2,145.2,146.64,3145.0833320753,0
+UK.US,D,20211215,000000,144,148.848,132.288,143.28,1421.2499994315,0
+UK.US,D,20211216,000000,141.624,151.2,139.2,142.896,407.8333331702,0
+UK.US,D,20211217,000000,142.8,151.2,136.8,144.168,592.8333330962,0
+UK.US,D,20211220,000000,133.176,156,133.176,143.496,1050.1666662466,0
+UK.US,D,20211221,000000,141.84,151.2,134.64,138.12,778.0833330221,0
+UK.US,D,20211222,000000,139.2,145.2,135.36,137.64,601.8333330926,0
+UK.US,D,20211223,000000,137.04,138.96,134.4,135.624,769.2499996923,0
+UK.US,D,20211227,000000,134.64,143.592,127.296,142.032,1123.6666662172,0
+UK.US,D,20211228,000000,151.2,151.2,142.32,151.152,449.99999982,0
+UK.US,D,20211229,000000,151.104,168.24,144,160.824,1062.6666662416,0
+UK.US,D,20211230,000000,156,170.4,145.08,161.592,1338.5833327979,0
+UK.US,D,20211231,000000,161.52,170.64,156.06,165.6,1005.6666662644,0
+UK.US,D,20220103,000000,165.6,172.752,133.2,170.4,3777.9999984888,0
+UK.US,D,20220104,000000,177.6,177.6,154.2,167.736,802.4166663457,0
+UK.US,D,20220105,000000,162.696,168,141.888,151.224,879.6666663148,0
+UK.US,D,20220106,000000,148.8,156,137.04,147.336,1850.9166659263,0
+UK.US,D,20220107,000000,142.896,151.056,137.784,143.76,1948.9999992204,0
+UK.US,D,20220110,000000,139.44,151.2,134.64,147.168,1681.4166659941,0
+UK.US,D,20220111,000000,146.4,159.36,137.04,153.6,2204.9166657847,0
+UK.US,D,20220112,000000,151.2,192,150,176.4,3760.5833318291,0
+UK.US,D,20220113,000000,179.544,233.256,163.2,187.2,13481.499994607,0
+UK.US,D,20220114,000000,196.56,228,160.8,216,9745.1666627686,0
+UK.US,D,20220118,000000,215.76,215.76,186,187.2,2082.1666658338,0
+UK.US,D,20220119,000000,185.28,204,165.696,175.224,1277.9166661555,0
+UK.US,D,20220120,000000,175.68,189.576,175.68,177.6,298.9166665471,0
+UK.US,D,20220121,000000,177.6,177.6,158.4,170.4,1364.4999994542,0
+UK.US,D,20220124,000000,168.6,168.6,148.824,153.6,888.0833329781,0
+UK.US,D,20220125,000000,151.2,162,148.824,160.776,148.6666666072,0
+UK.US,D,20220126,000000,158.088,162,151.224,158.544,74.5833333035,0
+UK.US,D,20220127,000000,152.4,156.72,151.2,156.72,73.7499999705,0
+UK.US,D,20220128,000000,154.464,155.16,146.688,149.064,396.5833331747,0
+UK.US,D,20220131,000000,158.76,158.76,145.32,146.64,429.8333331614,0
+UK.US,D,20220201,000000,148.8,158.4,145.488,155.928,861.0833329889,0
+UK.US,D,20220202,000000,153.648,153.648,140.232,147.6,388.9999998444,0
+UK.US,D,20220203,000000,144.048,148.704,132,132.288,1987.7499992049,0
+UK.US,D,20220204,000000,132.936,132.96,127.44,132.264,308.5833332099,0
+UK.US,D,20220207,000000,132.288,138.12,127.44,128.424,642.3333330764,0
+UK.US,D,20220208,000000,138.12,138.12,120.264,129.624,909.6666663028,0
+UK.US,D,20220209,000000,125.712,132.6,120.912,126.552,274.7499998901,0
+UK.US,D,20220210,000000,124.752,131.256,122.928,127.224,678.4166663953,0
+UK.US,D,20220211,000000,132,132,124.848,132,323.8333332038,0
+UK.US,D,20220214,000000,127.44,129.84,127.2,129.84,376.7499998493,0
+UK.US,D,20220215,000000,129.6,132.96,126.096,130.584,207.1666665838,0
+UK.US,D,20220216,000000,125.04,130.8,125.016,129.6,259.8333332294,0
+UK.US,D,20220217,000000,125.04,132,120,121.296,823.8333330038,0
+UK.US,D,20220218,000000,121.344,129.6,115.2,121.296,953.9999996184,0
+UK.US,D,20220222,000000,117.84,128.832,115.44,116.232,1501.8333327326,0
+UK.US,D,20220223,000000,124.392,124.392,117.6,121.896,145.9999999416,0
+UK.US,D,20220224,000000,115.44,120,108.024,119.28,160.0833332693,0
+UK.US,D,20220225,000000,119.928,120,112.8,119.352,69.9166666387,0
+UK.US,D,20220228,000000,117.6,119.352,96,97.464,2565.5833323071,0
+UK.US,D,20220301,000000,105.36,113.4,97.56,105.528,947.6666662876,0
+UK.US,D,20220302,000000,102.6,114,102.6,106.896,245.2499999019,0
+UK.US,D,20220303,000000,105.984,106.824,98.664,100.344,306.3333332108,0
+UK.US,D,20220304,000000,100.8,104.472,91.2,100.08,420.9166664983,0
+UK.US,D,20220307,000000,111.744,111.744,91.2,91.464,311.666666542,0
+UK.US,D,20220308,000000,91.2,102.72,91.2,95.04,110.9166666223,0
+UK.US,D,20220309,000000,102,102,92.4,96,181.4999999274,0
+UK.US,D,20220310,000000,96,96,86.4,88.8,1475.1666660766,0
+UK.US,D,20220311,000000,90,90,72.024,79.872,1497.7499994009,0
+UK.US,D,20220314,000000,79.2,79.2,51.024,54.048,4964.999998014,0
+UK.US,D,20220315,000000,59.736,60,53.784,58.56,7897.2499968411,0
+UK.US,D,20220316,000000,72,72,55.8,61.92,7565.5833303071,0
+UK.US,D,20220317,000000,63.6,67.2,55.56,60.576,9679.4166627949,0
+UK.US,D,20220318,000000,67.488,78,62.4,73.656,20515.91665846,0
+UK.US,D,20220321,000000,69.984,71.52,65.064,66.24,4554.9166648447,0
+UK.US,D,20220322,000000,66.24,76.8,65.448,73.44,6357.9999974568,0
+UK.US,D,20220323,000000,72,81.36,70.56,75.6,3268.1666653594,0
+UK.US,D,20220324,000000,78,81.36,73.2,76.8,2947.0833321545,0
+UK.US,D,20220325,000000,79.2,79.2,72,72.408,2993.0833321361,0
+UK.US,D,20220328,000000,76.8,78.936,72.384,72.384,1702.6666659856,0
+UK.US,D,20220329,000000,76.8,85.608,76.8,81.36,2748.2499989007,0
+UK.US,D,20220330,000000,80.28,98.4,80.28,86.16,3040.5833321171,0
+UK.US,D,20220331,000000,86.16,90.936,75.552,78,940.4999996238,0
+UK.US,D,20220401,000000,79.08,86.784,69.12,72,2326.4166657361,0
+UK.US,D,20220404,000000,74.136,74.136,70.368,71.28,591.4999997634,0
+UK.US,D,20220405,000000,71.76,72,64.8,65.82,1606.2499993575,0
+UK.US,D,20220406,000000,66.672,66.96,61.2,63.624,4547.9999981808,0
+UK.US,D,20220407,000000,65.76,67.2,64.344,66.72,1143.333332876,0
+UK.US,D,20220408,000000,67.2,68.4,60,68.4,791.0833330169,0
+UK.US,D,20220411,000000,66.336,68.112,54.144,59.28,2362.8333323882,0
+UK.US,D,20220412,000000,61.656,63.672,58.32,61.752,1731.8333326406,0
+UK.US,D,20220413,000000,60.48,63.816,58.344,58.944,351.7499998593,0
+UK.US,D,20220414,000000,61.872,62.16,56.04,59.808,629.999999748,0
+UK.US,D,20220418,000000,59.616,59.616,54.72,55.2,915.9166663003,0
+UK.US,D,20220419,000000,54.744,61.2,54.72,61.2,884.2499996463,0
+UK.US,D,20220420,000000,59.904,63.048,56.6424,60.168,1403.0833327721,0
+UK.US,D,20220421,000000,59.76,62.4,50.712,62.4,5521.2499977915,0
+UK.US,D,20220422,000000,46.08,62.28,45.84,54.72,15494.333327136,0
+UK.US,D,20220425,000000,53.16,53.16,46.8,46.8,1913.6666659012,0
+UK.US,D,20220426,000000,46.68,46.7676,42.12,45.48,4138.1666650114,0
+UK.US,D,20220427,000000,45.6,45.6,41.28,42.48,892.4166663097,0
+UK.US,D,20220428,000000,42.48,43.32,41.4,42.72,986.0833329389,0
+UK.US,D,20220429,000000,39.84,53.52,39.6,46.32,8712.7499965149,0
+UK.US,D,20220502,000000,45.36,52.8,45.36,50.2812,1752.0833326325,0
+UK.US,D,20220503,000000,50.64,52.32,49.4412,50.52,342.7499998629,0
+UK.US,D,20220504,000000,48.72,52.8,44.748,48.24,753.9166663651,0
+UK.US,D,20220505,000000,51.12,51.12,43.2084,44.52,1061.3333329088,0
+UK.US,D,20220506,000000,42.2856,51,42.24,47.1948,770.0833330253,0
+UK.US,D,20220509,000000,41.76,43.6788,37.56,39.48,2262.8333324282,0
+UK.US,D,20220510,000000,41.64,42.2568,38.64,42.2568,377.8333331822,0
+UK.US,D,20220511,000000,40.8,45.36,38.64,39.12,1256.4166661641,0
+UK.US,D,20220512,000000,38.64,39.72,36,36.36,1282.5833328203,0
+UK.US,D,20220513,000000,36.6,37.8,36,37.08,500.2499997999,0
+UK.US,D,20220516,000000,36.36,40.56,36.12,38.4,450.9999998196,0
+UK.US,D,20220517,000000,38.4324,40.08,37.92,40.08,635.7499997457,0
+UK.US,D,20220518,000000,36.12,36.72,31.3656,32.4,1767.4166659597,0
+UK.US,D,20220519,000000,32.4,36,32.4,35.76,628.4999997486,0
+UK.US,D,20220520,000000,31.8,36.96,31.8,36.2628,342.2499998631,0
+UK.US,D,20220523,000000,35.04,40.2,33.6,36,2474.99999901,0
+UK.US,D,20220524,000000,39.24,40.2,34.8,39.12,672.499999731,0
+UK.US,D,20220525,000000,38.88,38.88,34.7016,38.04,214.7499999141,0
+UK.US,D,20220526,000000,37.08,39.6,36.12,38.1324,376.1666665162,0
+UK.US,D,20220527,000000,39.3348,43.0008,38.4,40.08,586.5833330987,0
+UK.US,D,20220531,000000,41.04,43.2,38.76,43.2,623.2499997507,0
+UK.US,D,20220601,000000,42.96,45.9,40.2,40.2012,987.1666662718,0
+UK.US,D,20220602,000000,40.56,44.76,40.56,41.76,209.9166665827,0
+UK.US,D,20220603,000000,45.24,45.24,37.2,44.52,250.4999998998,0
+UK.US,D,20220606,000000,42.6,45.36,37.92,40.8,321.3333332048,0
+UK.US,D,20220607,000000,42.72,44.04,40.3212,40.44,376.7499998493,0
+UK.US,D,20220608,000000,41.04,44.91,41.04,44.4,74.3333333036,0
+UK.US,D,20220609,000000,43.32,43.44,40.8456,43.2,182.0833332605,0
+UK.US,D,20220610,000000,43.44,44.4,40.56,42.66,592.3333330964,0
+UK.US,D,20220613,000000,43.2252,43.2252,38.4,42.24,404.9166665047,0
+UK.US,D,20220614,000000,43.5264,43.5264,39.48,42.6876,78.333333302,0
+UK.US,D,20220615,000000,42,44.28,41.1468,43.3776,452.0833331525,0
+UK.US,D,20220616,000000,45.0024,45.0024,42,43.56,429.3333331616,0
+UK.US,D,20220617,000000,44.76,44.76,42.36,43.38,77.9166666355,0
+UK.US,D,20220621,000000,40.92,43.8,40.92,42.96,389.2499998443,0
+UK.US,D,20220622,000000,43.2,43.8,42.12,43.2,501.2499997995,0
+UK.US,D,20220623,000000,43.32,44.4,43.3056,44.4,259.2499998963,0
+UK.US,D,20220624,000000,42.48,47.9832,42.48,46.632,1537.2499993851,0
+UK.US,D,20220627,000000,44.28,45.36,41.3256,44.52,474.6666664768,0
+UK.US,D,20220628,000000,44.52,46.56,42.96,46.56,230.2499999079,0
+UK.US,D,20220629,000000,43.44,45.72,43.3656,43.3656,85.2499999659,0
+UK.US,D,20220630,000000,44.52,44.52,42.6,42.6,369.5833331855,0
+UK.US,D,20220701,000000,43.2,44.52,43.2,44.52,39.8333333174,0
+UK.US,D,20220705,000000,45.726,45.726,42.24,43.2,625.3333330832,0
+UK.US,D,20220706,000000,45.12,45.12,39.84,43.08,598.1666664274,0
+UK.US,D,20220707,000000,45.6,46.1832,44.4,46.0524,318.4166665393,0
+UK.US,D,20220708,000000,43.8,45.2712,43.2,45.2712,1042.3333329164,0
+UK.US,D,20220711,000000,43.4712,44.82,43.44,44.82,189.166666591,0
+UK.US,D,20220712,000000,43.8,45.72,43.8,45.72,34.8333333194,0
+UK.US,D,20220714,000000,44.88,45,44.8716,44.8716,77.9999999688,0
+UK.US,D,20220718,000000,45,45,45,45,31.3333333208,0
+UK.US,D,20220719,000000,45.48,46.8,44.76,44.76,117.3333332864,0
+UK.US,D,20220720,000000,44.52,47.64,44.52,44.52,229.0833332417,0
+UK.US,D,20220721,000000,45.84,47.8476,43.44,47.4,676.7499997293,0
+UK.US,D,20220722,000000,44.16,44.88,42.2724,42.6,474.7499998101,0
+UK.US,D,20220726,000000,42.24,45,42.24,44.76,301.5833332127,0
+UK.US,D,20220727,000000,42.84,44.472,42.84,44.472,124.6666666168,0
+UK.US,D,20220728,000000,43.08,43.08,41.76,41.76,257.7499998969,0
+UK.US,D,20220729,000000,41.76,44.4,40.2,44.4,682.0833330605,0
+UK.US,D,20220801,000000,44.4,45,44.4,44.4,287.3333332184,0
+UK.US,D,20220802,000000,45.3588,50.04,44.4,50.04,2460.9166656823,0
+UK.US,D,20220803,000000,51.3708,54,49.3212,54,2353.9166657251,0
+UK.US,D,20220804,000000,53.4,55.8,49.68,51.12,2951.2499988195,0
+UK.US,D,20220805,000000,55.0824,55.2,50.562,53.1564,896.4166663081,0
+UK.US,D,20220808,000000,54.7764,54.84,54,54.84,343.9999998624,0
+UK.US,D,20220809,000000,53.04,56.3988,52.08,54.96,433.33333316,0
+UK.US,D,20220810,000000,54.72,57.12,52.944,56.52,824.8333330034,0
+UK.US,D,20220811,000000,57.5988,57.6,56.6412,57.3,249.166666567,0
+UK.US,D,20220812,000000,56.526,59.8788,56.526,59.76,568.5833331059,0
+UK.US,D,20220815,000000,59.4,80.4,59.4,65.52,11302.416662146,0
+UK.US,D,20220816,000000,65.4,66.84,65.3568,66,1203.5833328519,0
+UK.US,D,20220817,000000,66.24,69.6,65.76,65.76,202.4166665857,0
+UK.US,D,20220818,000000,65.4,65.4,62.64,63.12,346.0833331949,0
+UK.US,D,20220819,000000,63.12,65.76,62.16,62.16,639.999999744,0
+UK.US,D,20220822,000000,62.3988,69.114,62.04,66,2211.7499991153,0
+UK.US,D,20220823,000000,67.5756,69.24,66,66,115.3333332872,0
+UK.US,D,20220824,000000,65.88,69.36,65.88,67.8,255.2499998979,0
+UK.US,D,20220825,000000,67.8,68.1696,67.38,67.38,66.9166666399,0
+UK.US,D,20220826,000000,67.08,69.36,60.12,64.38,744.4166663689,0
+UK.US,D,20220829,000000,66,66,58.92,60.84,893.5833329759,0
+UK.US,D,20220830,000000,63,63,59.28,59.52,433.4999998266,0
+UK.US,D,20220831,000000,60,65.64,58.8,63.84,443.0833331561,0
+UK.US,D,20220901,000000,63,65.412,61.8,65.0076,1065.1666662406,0
+UK.US,D,20220902,000000,65.4,71.4,63.6,71.4,2032.9999991868,0
+UK.US,D,20220906,000000,73.2,84,67.8,76.32,16890.583326577,0
+UK.US,D,20220907,000000,75.6,76.7676,60.12,66,11535.999995386,0
+UK.US,D,20220908,000000,65.28,71.76,65.28,66.12,1991.8333325366,0
+UK.US,D,20220909,000000,66.12,69.72,66,69.72,80.0833333013,0
+UK.US,D,20220912,000000,69.6,71.52,67.2,70.38,415.9999998336,0
+UK.US,D,20220913,000000,70.44,75.6,67.44,67.44,286.4166665521,0
+UK.US,D,20220914,000000,70.8,70.8,65.4,65.4,2249.4166657669,0
+UK.US,D,20220915,000000,70.08,73.2,67.2,67.2,248.4999999006,0
+UK.US,D,20220916,000000,68.88,72.24,68.88,69.24,70.3333333052,0
+UK.US,D,20220919,000000,70.56,73.2,67.2012,69.66,125.6666666164,0
+UK.US,D,20220920,000000,67.32,70.8,67.32,70.8,53.8333333118,0
+UK.US,D,20220921,000000,69.12,70.8,62.64,66.642,318.2499998727,0
+UK.US,D,20220922,000000,63.6,69.9588,62.04,62.52,382.7499998469,0
+UK.US,D,20220923,000000,62.4,64.5636,33.36,36,30699.916654387,0
+UK.US,D,20220926,000000,37.44,37.44,32.4,35.4,3014.4999987942,0
+UK.US,D,20220927,000000,33.72,38.28,33.69,35.7888,1835.4166659325,0
+UK.US,D,20220928,000000,34.68,35.52,31.8,32.88,3205.1666653846,0
+UK.US,D,20220929,000000,32.16,34.44,31.3212,33.8304,390.9999998436,0
+UK.US,D,20220930,000000,33.8244,33.8244,32.4,33,89.4166666309,0
+UK.US,D,20221003,000000,33.6,33.9228,32.16,33.9228,48.1666666474,0
+UK.US,D,20221004,000000,32.28,34.6788,31.92,33.3,881.666666314,0
+UK.US,D,20221005,000000,32.16,34.4556,30.84,34.4556,87.1666666318,0
+UK.US,D,20221006,000000,33,34.2972,32.7,32.7,613.333333088,0
+UK.US,D,20221007,000000,33.9096,33.9096,33.12,33.36,164.7499999341,0
+UK.US,D,20221010,000000,31.56,33.7416,31.56,32.28,243.7499999025,0
+UK.US,D,20221011,000000,32.16,34.2,31.0332,34.2,117.1666666198,0
+UK.US,D,20221012,000000,31.2,37.14,29.28,37.08,630.0833330813,0
+UK.US,D,20221013,000000,37.2,37.2,32.0724,33.12,402.2499998391,0
+UK.US,D,20221014,000000,32.4,32.4,32.4,32.4,105.4999999578,0
+UK.US,D,20221017,000000,31.32,33.6336,29.28,33.6336,1327.9999994688,0
+UK.US,D,20221018,000000,35.1336,35.1336,33.66,34.2684,66.8333333066,0
+UK.US,D,20221019,000000,35.184,35.184,33.72,33.72,60.4166666425,0
+UK.US,D,20221020,000000,33.96,34.56,33.96,34.56,70.3333333052,0
+UK.US,D,20221021,000000,34.14,36,33.6,34.92,602.2499997591,0
+UK.US,D,20221024,000000,37.1964,37.1964,32.4,34.128,333.6666665332,0
+UK.US,D,20221025,000000,34.2,35.274,32.4012,34.68,235.2499999059,0
+UK.US,D,20221026,000000,35.0568,35.0568,27.48,29.8404,3568.8333319058,0
+UK.US,D,20221027,000000,28.92,32.1048,21.84,24.432,4469.0833315457,0
+UK.US,D,20221028,000000,24.762,24.762,20.64,21.6,6178.0833308621,0
+UK.US,D,20221031,000000,20.16,22.1928,10.8,15.24,32602.333320292,0
+UK.US,D,20221101,000000,15.6,21.5988,15.6,20.52,21452.749991419,0
+UK.US,D,20221102,000000,20.4,26.4,19.2,24.72,14724.916660777,0
+UK.US,D,20221103,000000,24,28.2,21.768,24.96,6536.8333307186,0
+UK.US,D,20221104,000000,24.24,28.2,22.926,27.36,5875.2499976499,0
+UK.US,D,20221107,000000,25.92,25.92,20.4012,22.0788,8636.666663212,0
+UK.US,D,20221108,000000,21.7584,21.9588,20.76,21.5988,482.3333331404,0
+UK.US,D,20221109,000000,21.12,23.5188,19.2,19.92,4865.2499980539,0
+UK.US,D,20221110,000000,21.5424,23.0376,20.0532,21.1464,4210.4166649825,0
+UK.US,D,20221111,000000,20.52,21.924,16.68,17.88,8760.2499964959,0
+UK.US,D,20221114,000000,17.52,19.7988,17.04,18.48,11588.666662031,0
+UK.US,D,20221115,000000,18.24,21,18.24,19.92,4200.4999983198,0
+UK.US,D,20221116,000000,19.32,24.54,18,21.8388,6245.6666641684,0
+UK.US,D,20221117,000000,24,24,19.56,22.56,3588.4166652313,0
+UK.US,D,20221118,000000,23.6148,23.8788,19.3212,20.64,7012.7499971949,0
+UK.US,D,20221121,000000,22.092,22.32,19.8,20.2788,2168.4999991326,0
+UK.US,D,20221122,000000,20.52,23.8788,19.2012,20.298,2234.8333324394,0
+UK.US,D,20221123,000000,20.4,21.2064,18.96,19.7988,5231.666664574,0
+UK.US,D,20221125,000000,21.6,22.5588,18.4236,19.2,12019.583328526,0
+UK.US,D,20221128,000000,19.32,19.8,18.36,19.1988,2245.4166657685,0
+UK.US,D,20221129,000000,18.1524,19.1988,18.1248,19.1988,862.3333329884,0
+UK.US,D,20221130,000000,18.9648,21.6,18.8412,20.2788,2655.833332271,0
+UK.US,D,20221201,000000,19.5504,20.4,19.5504,20.4,1293.4999994826,0
+UK.US,D,20221202,000000,19.08,19.8,18.96,19.7988,788.9166663511,0
+UK.US,D,20221205,000000,19.8,20.7624,18.6528,19.4388,7857.3333301904,0
+UK.US,D,20221206,000000,18.84,19.3188,18.36,18.72,497.9999998008,0
+UK.US,D,20221207,000000,19.1988,19.1988,17.4,18.9408,1725.9999993096,0
+UK.US,D,20221208,000000,18.96,19.2,17.07,17.88,3272.0833320245,0
+UK.US,D,20221209,000000,18.5364,19.2,17.5032,19.2,1034.0833329197,0
+UK.US,D,20221212,000000,18,19.8,17.64,19.4076,8767.9999964928,0
+UK.US,D,20221213,000000,19.2,20.4,18.1212,19.1988,8935.4166630925,0
+UK.US,D,20221214,000000,19.074,19.68,16.8012,17.52,9416.8333295666,0
+UK.US,D,20221215,000000,19.6788,19.6788,17.4,19.1988,5864.2499976543,0
+UK.US,D,20221216,000000,18.6,20.28,17.7612,19.9188,5660.9166644023,0
+UK.US,D,20221219,000000,19.2,19.8,18.3744,19.08,1121.8333328846,0
+UK.US,D,20221220,000000,18.4992,18.5988,17.16,18.24,3189.0833320577,0
+UK.US,D,20221221,000000,17.64,19.1988,17.0544,18.5988,2061.3333325088,0
+UK.US,D,20221222,000000,17.7924,19.08,17.04,17.76,6601.9166640259,0
+UK.US,D,20221223,000000,18.12,18.6876,15.9276,17.1876,2426.3333323628,0
+UK.US,D,20221227,000000,18.24,18.24,14.76,15.72,1179.8333328614,0
+UK.US,D,20221228,000000,16.32,17.28,14.6592,16.2876,1190.4999995238,0
+UK.US,D,20221229,000000,17.88,18.9276,17.7264,17.7264,713.4166663813,0
+UK.US,D,20221230,000000,16.8,17.9676,14.2932,17.7276,1024.3333329236,0
+UK.US,D,20230103,000000,18.36,18.5676,16.2,18.48,746.9999997012,0
+UK.US,D,20230104,000000,18.6,19.8,17.832,19.2,9895.4999960418,0
+UK.US,D,20230105,000000,19.2,21.396,18,20.196,8841.0833297969,0
+UK.US,D,20230106,000000,21.1896,21.1896,16.8,19.44,4030.9166650543,0
+UK.US,D,20230109,000000,19.2,19.2,17.4,18.96,3057.2499987771,0
+UK.US,D,20230110,000000,19.68,19.7676,19.32,19.68,556.9166664439,0
+UK.US,D,20230111,000000,20.0388,20.0388,19.08,19.2,500.2499997999,0
+UK.US,D,20230112,000000,19.32,21.12,19.08,20.4,370.2499998519,0
+UK.US,D,20230113,000000,20.76,20.76,18.12,18.12,3395.0833319753,0
+UK.US,D,20230117,000000,19.08,21.6,17.4,17.76,8085.833330099,0
+UK.US,D,20230118,000000,18.36,19.3728,16.92,18,9298.5833296139,0
+UK.US,D,20230119,000000,16.9236,19.1244,16.2,17.16,6405.9999974376,0
+UK.US,D,20230120,000000,17.4,17.6592,15,15.984,17553.083326312,0
+UK.US,D,20230123,000000,16.2,17.04,15.36,16.2,11080.166662235,0
+UK.US,D,20230124,000000,16.1136,16.92,15.7212,16.8,2255.2499990979,0
+UK.US,D,20230125,000000,16.8,17.64,16.2,17.076,3500.9999985996,0
+UK.US,D,20230126,000000,16.8,17.4,16.56,17.4,3313.1666653414,0
+UK.US,D,20230127,000000,17.2704,18.36,16.44,17.6076,7951.4166634861,0
+UK.US,D,20230130,000000,17.28,17.9376,16.902,17.4864,1544.5833327155,0
+UK.US,D,20230131,000000,17.88,19.44,17.4,18.24,2169.6666657988,0
+UK.US,D,20230201,000000,19.08,19.2,17.28,18.4476,5960.0833309493,0
+UK.US,D,20230202,000000,18,19.1868,17.64,18.8076,2874.9166655167,0
+UK.US,D,20230203,000000,18.6,18.6,17.64,18.1632,942.6666662896,0
+UK.US,D,20230206,000000,18.36,19.2,17.64,17.76,2078.6666658352,0
+UK.US,D,20230207,000000,17.76,18.24,16.56,16.98,1022.6666662576,0
+UK.US,D,20230208,000000,16.92,16.92,15.3852,15.96,6449.0833307537,0
+UK.US,D,20230209,000000,15.96,15.96,15.12,15.84,5516.3333311268,0
+UK.US,D,20230210,000000,16.2,16.2,15.24,15.6,2746.666665568,0
+UK.US,D,20230213,000000,15.12,16.1676,14.64,15.4296,8093.333330096,0
+UK.US,D,20230214,000000,15,15.6,14.52,15.36,7140.3333304772,0
+UK.US,D,20230215,000000,15.24,16.56,13.8,14.52,10498.333329134,0
+UK.US,D,20230216,000000,14.52,15.36,14.04,14.04,8387.1666633118,0
+UK.US,D,20230217,000000,14.28,15,13.92,14.4,8472.5833299443,0
+UK.US,D,20230221,000000,13.92,15.36,12.48,12.84,7989.4166634709,0
+UK.US,D,20230222,000000,12.48,13.32,11.6064,12.36,4936.0833313589,0
+UK.US,D,20230223,000000,11.88,13.08,11.7744,12.24,6664.999997334,0
+UK.US,D,20230224,000000,11.8728,12.4788,11.4,12.2148,4849.6666647268,0
+UK.US,D,20230227,000000,12.72,12.72,10.8,11.4,7951.8333301526,0
+UK.US,D,20230228,000000,12,12.6,11.8512,12.24,6638.6666640112,0
+UK.US,D,20230301,000000,11.856,12.6,11.4168,12,10811.916662342,0
+UK.US,D,20230302,000000,11.9232,12.12,11.3052,11.4012,18377.999992649,0
+UK.US,D,20230303,000000,11.64,12,11.3988,12,12669.416661599,0
+UK.US,D,20230306,000000,11.64,12.24,11.4288,11.8332,14919.166660699,0
+UK.US,D,20230307,000000,11.6388,11.76,11.0568,11.2308,19585.916658832,0
+UK.US,D,20230308,000000,11.37,11.76,11.16,11.4,14095.499994362,0
+UK.US,D,20230309,000000,11.4,11.76,11.0388,11.6232,22595.416657629,0
+UK.US,D,20230310,000000,11.52,12.96,11.1612,11.76,18871.999992451,0
+UK.US,D,20230313,000000,11.3988,11.4,10.8072,10.92,20239.083325238,0
+UK.US,D,20230314,000000,11.4,11.76,10.4676,11.64,10930.416662295,0
+UK.US,D,20230315,000000,11.6388,11.76,10.8,11.7588,28439.416655291,0
+UK.US,D,20230316,000000,11.16,11.76,10.9188,11.64,24230.916656974,0
+UK.US,D,20230317,000000,11.9916,11.9916,9.96,10.1364,38606.999984557,0
+UK.US,D,20230320,000000,10.1364,11.568,10.1364,11.2848,3897.0833317745,0
+UK.US,D,20230321,000000,11.76,11.76,10.9188,11.3988,1948.2499992207,0
+UK.US,D,20230322,000000,11.436,11.52,10.566,11.5188,2970.6666654784,0
+UK.US,D,20230323,000000,11.5188,12.6,11.04,12.48,12282.33332842,0
+UK.US,D,20230324,000000,12.12,12.6,11.5152,11.9988,16414.999993434,0
+UK.US,D,20230327,000000,11.8548,12.6,11.76,12,15225.333327243,0
+UK.US,D,20230328,000000,12.2424,12.6,11.7456,12.12,22005.333324531,0
+UK.US,D,20230329,000000,12.48,12.6,11.544,11.6436,21468.499991413,0
+UK.US,D,20230330,000000,11.9964,12,10.7052,11.1672,19451.166658886,0
+UK.US,D,20230331,000000,10.8324,11.9976,10.8324,11.736,11311.999995475,0
+UK.US,D,20230403,000000,11.5188,12.6,11.4,12.42,13980.499994408,0
+UK.US,D,20230404,000000,12.48,12.96,11.52,11.8908,18260.333326029,0
+UK.US,D,20230405,000000,12.12,12.12,11.2212,11.5236,11195.833328855,0
+UK.US,D,20230406,000000,11.736,11.9988,11.0412,11.496,13758.166661163,0
+UK.US,D,20230410,000000,11.5704,11.64,11.1684,11.28,8895.0833297753,0
+UK.US,D,20230411,000000,11.16,11.64,11.0364,11.3916,9849.7499960601,0
+UK.US,D,20230412,000000,11.3868,11.64,10.8,10.806,13019.583328126,0
+UK.US,D,20230413,000000,10.92,12.36,10.92,12.36,11258.166662163,0
+UK.US,D,20230414,000000,12.2388,12.24,11.1612,11.6388,22005.999991198,0
+UK.US,D,20230417,000000,11.88,12,11.52,11.64,18761.416659162,0
+UK.US,D,20230418,000000,11.64,11.64,10.9596,10.9596,15965.166660281,0
+UK.US,D,20230419,000000,11.16,11.4,10.68,11.052,18559.833325909,0
+UK.US,D,20230420,000000,11.1468,11.6388,10.8,11.0064,19956.999992017,0
+UK.US,D,20230421,000000,11.3748,11.64,10.932,11.196,21101.916658226,0
+UK.US,D,20230424,000000,11.4,11.4,10.9224,11.3664,14873.583327384,0
+UK.US,D,20230425,000000,11.28,11.4,10.8096,11.04,25100.916656626,0
+UK.US,D,20230426,000000,11.04,11.4,10.56,11.3988,18673.416659197,0
+UK.US,D,20230427,000000,11.3556,11.64,10.6824,11.6364,11409.499995436,0
+UK.US,D,20230428,000000,11.4,12.72,10.92,12.48,26266.91665616,0
+UK.US,D,20230501,000000,12.12,15.84,9.1392,9.936,209127.16658302,0
+UK.US,D,20230502,000000,11.4048,15,8.772,10.8576,424707.74983012,0
+UK.US,D,20230503,000000,9.96,11.0388,7.704,9.72,71669.833304665,0
+UK.US,D,20230504,000000,10.0116,10.0116,8.676,9.6,20285.249991886,0
+UK.US,D,20230505,000000,9.312,9.8388,8.64,9.1212,20078.416658635,0
+UK.US,D,20230508,000000,9.1212,9.4704,8.64,9.3432,6967.9999972128,0
+UK.US,D,20230509,000000,9.066,9.27,8.4,8.9748,12777.333328222,0
+UK.US,D,20230510,000000,8.64,9.12,7.6212,8.772,24560.999990176,0
+UK.US,D,20230511,000000,8.5098,8.9724,8.292,8.8776,5684.166664393,0
+UK.US,D,20230512,000000,8.7564,8.8752,8.148,8.472,5796.4999976814,0
+UK.US,D,20230515,000000,8.4,8.4,7.2084,7.356,25100.416656627,0
+UK.US,D,20230516,000000,7.44,8.0376,7.212,7.7964,14749.2499941,0
+UK.US,D,20230517,000000,7.7964,8.0364,7.446,7.8768,5028.4999979886,0
+UK.US,D,20230518,000000,8.0292,8.64,7.44,8.3976,8534.7499965861,0
+UK.US,D,20230519,000000,8.04,10.8,7.92,9.5976,52458.58331235,0
+UK.US,D,20230522,000000,8.5224,9.294,8.3928,8.6556,9638.9999961444,0
+UK.US,D,20230523,000000,8.64,8.994,8.2788,8.6916,5818.6666643392,0
+UK.US,D,20230524,000000,8.7156,8.7156,8.1144,8.28,3098.4999987606,0
+UK.US,D,20230525,000000,8.3052,9.24,7.92,8.4,28444.666655289,0
+UK.US,D,20230526,000000,8.9256,8.94,7.8012,8.3748,22201.833324453,0
+UK.US,D,20230530,000000,8.4,8.4,7.8012,8.16,2828.1666655354,0
+UK.US,D,20230531,000000,8.6352,8.6352,7.98,8.3988,1095.2499995619,0
+UK.US,D,20230601,000000,8.5824,8.5824,7.8408,8.256,767.3333330264,0
+UK.US,D,20230602,000000,8.5704,8.9952,8.03233,8.1624,3473.0833319441,0
+UK.US,D,20230605,000000,8.5824,12.6,7.806,12.48,182265.74992709,0
+UK.US,D,20230606,000000,10.488,10.7832,8.28,8.508,51296.333312815,0
+UK.US,D,20230607,000000,8.28,8.9748,7.3176,7.716,66555.666640044,0
+UK.US,D,20230608,000000,7.908,7.908,7.2072,7.392,7895.833330175,0
+UK.US,D,20230609,000000,7.668,8.52,7.4244,7.668,41371.166650118,0
+UK.US,D,20230612,000000,7.5108,8.1588,7.5108,7.98,47435.999981026,0
+UK.US,D,20230613,000000,7.7412,8.0388,7.446,7.7208,20402.583325172,0
+UK.US,D,20230614,000000,7.56,8.94001,7.44,8.4,40943.416650289,0
+UK.US,D,20230615,000000,8.136,8.136,7.224,7.56,29042.583321716,0
+UK.US,D,20230616,000000,7.536,8.28,7.3392,7.74,29418.083321566,0
+UK.US,D,20230620,000000,7.56,7.9884,7.3332,7.68,18179.666659395,0
+UK.US,D,20230621,000000,7.5708,7.7688,7.212,7.548,17390.91665971,0
+UK.US,D,20230622,000000,7.8,8.1,7.3848,7.8,28604.833321891,0
+UK.US,D,20230623,000000,7.566,8.0868,7.2048,7.2132,23217.749990713,0
+UK.US,D,20230626,000000,7.2,7.7652,6.7848,7.08,25921.999989631,0
+UK.US,D,20230627,000000,7.08,7.2,6.72,7.092,25008.666656663,0
+UK.US,D,20230628,000000,7.554,9,6.84,7.0164,135175.83327926,0
+UK.US,D,20230629,000000,7.02,7.668,6.7236,6.948,36331.083318801,0
+UK.US,D,20230630,000000,6.96,7.68,6.4572,6.708,114515.99995419,0
+UK.US,D,20230703,000000,6.6,6.708,6.138,6.468,6228.7499975085,0
+UK.US,D,20230705,000000,6.246,7.44,6.06,6.3348,114677.1666208,0
+UK.US,D,20230706,000000,6.24,6.96,6.1188,6.24,89841.833297397,0
+UK.US,D,20230707,000000,6.2256,6.8376,6.09,6.258,81943.583300556,0
+UK.US,D,20230710,000000,6.27,6.834,6.0228,6.2472,98958.499960417,0
+UK.US,D,20230711,000000,6.264,6.66,6.0612,6.1212,69548.499972181,0
+UK.US,D,20230712,000000,6.1392,6.36,5.664,5.94,40163.499983935,0
+UK.US,D,20230713,000000,5.88,6,5.58,5.928,15993.166660269,0
+UK.US,D,20230714,000000,5.76,6.12,5.412,5.562,98371.583293985,0
+UK.US,D,20230717,000000,5.604,6,5.3496,5.604,46757.83331463,0
+UK.US,D,20230718,000000,5.484,5.88,5.3856,5.628,51871.833312585,0
+UK.US,D,20230719,000000,5.748,5.748,4.7352,5.376,18129.583326082,0
+UK.US,D,20230720,000000,5.16,5.2248,4.536,4.74,42471.499983011,0
+UK.US,D,20230721,000000,4.5972,4.74,4.212,4.5588,11090.083328897,0
+UK.US,D,20230724,000000,4.422,4.602,4.368,4.578,2949.9166654867,0
+UK.US,D,20230725,000000,4.452,5.9676,4.0464,4.6488,136902.99994524,0
+UK.US,D,20230726,000000,4.7988,4.8,4.32,4.8,12122.416661818,0
+UK.US,D,20230727,000000,4.548,4.8,4.272,4.4124,11168.916662199,0
+UK.US,D,20230728,000000,4.25953,4.4124,3.972,4.284,17995.333326135,0
+UK.US,D,20230731,000000,4.524,4.524,4.1136,4.14,4697.9166647875,0
+UK.US,D,20230801,000000,4.56,4.56,4.188,4.284,1412.9999994348,0
+UK.US,D,20230802,000000,4.2,4.36799,4.1412,4.284,2246.2499991015,0
+UK.US,D,20230803,000000,4.32,4.5828,3.8544,4.23,13900.74999444,0
+UK.US,D,20230804,000000,4.1052,4.99867,4.104,4.2456,102586.41662563,0
+UK.US,D,20230807,000000,4.2636,4.3692,3.87721,4.1952,15796.416660348,0
+UK.US,D,20230808,000000,4.0692,4.1736,3.7848,4.032,10071.833329305,0
+UK.US,D,20230809,000000,3.972,4.29479,3.84,3.8616,17249.7499931,0
+UK.US,D,20230810,000000,3.876,3.984,3.6396,3.792,12410.249995036,0
+UK.US,D,20230811,000000,3.7537,3.7537,3.36,3.5868,14792.083327417,0
+UK.US,D,20230814,000000,3.6,3.672,3.3,3.396,8587.499996565,0
+UK.US,D,20230815,000000,3.396,3.72,3.24,3.4764,8404.3333299716,0
+UK.US,D,20230816,000000,3.276,3.564,3.276,3.468,5937.9166642915,0
+UK.US,D,20230817,000000,3.46921,3.46921,3.252,3.3348,2045.3333325152,0
+UK.US,D,20230818,000000,3.246,3.348,3.1884,3.348,16218.166660179,0
+UK.US,D,20230821,000000,3.42,5.28,3.24841,3.66,152885.08327218,0
+UK.US,D,20230822,000000,3.732,3.7428,3.3948,3.6,12166.9166618,0
+UK.US,D,20230823,000000,3.6,3.84,3.3684,3.516,14924.74999403,0
+UK.US,D,20230824,000000,3.5988,3.6,3.3732,3.5592,6656.0833306709,0
+UK.US,D,20230825,000000,3.5952,3.612,3.42,3.6,2338.0833323981,0
+UK.US,D,20230828,000000,3.768,3.768,3.2892,3.426,6747.3333306344,0
+UK.US,D,20230829,000000,3.5964,3.7176,3.3708,3.7176,6167.1666641998,0
+UK.US,D,20230830,000000,3.606,3.8952,3.4896,3.72,2022.8333325242,0
+UK.US,D,20230831,000000,3.6,3.72,3.516,3.54,2030.2499991879,0
+UK.US,D,20230901,000000,3.708,3.72,3.6,3.72,1699.166665987,0
+UK.US,D,20230905,000000,3.72,4.2144,3.72,4.1268,4957.8333313502,0
+UK.US,D,20230906,000000,4.068,4.08,3.858,3.8772,3736.5833318387,0
+UK.US,D,20230907,000000,3.984,3.984,3.7212,3.9588,2107.7499991569,0
+UK.US,D,20230908,000000,3.8424,3.984,3.7212,3.7212,3411.1666653022,0
+UK.US,D,20230911,000000,3.96,3.96,3.6,3.864,993.1666662694,0
+UK.US,D,20230912,000000,3.84,3.912,3.504,3.8628,6817.499997273,0
+UK.US,D,20230913,000000,3.65879,3.948,3.6,3.78,16533.33332672,0
+UK.US,D,20230914,000000,3.54,3.9528,3.54,3.834,575.9166664363,0
+UK.US,D,20230915,000000,3.576,3.936,3.576,3.876,1034.4999995862,0
+UK.US,D,20230918,000000,3.948,3.9588,3.4812,3.4848,1379.5833327815,0
+UK.US,D,20230919,000000,3.4836,3.9,3.48,3.6,1438.9166660911,0
+UK.US,D,20230920,000000,3.6,3.6081,3.5244,3.5688,1763.8333326278,0
+UK.US,D,20230921,000000,3.7464,3.7464,3.36,3.36,1736.9166659719,0
+UK.US,D,20230922,000000,3.414,3.684,3.2484,3.48,9732.6666627736,0
+UK.US,D,20230925,000000,3.3612,3.9,3.2484,3.9,1146.1666662082,0
+UK.US,D,20230926,000000,3.78,3.876,3.588,3.588,648.0833330741,0
+UK.US,D,20230927,000000,3.5388,3.8868,3.2484,3.534,924.3333329636,0
+UK.US,D,20230928,000000,3.48121,3.792,3.48121,3.696,1606.4999993574,0
+UK.US,D,20230929,000000,3.6192,3.8388,3.606,3.606,817.7499996729,0
+UK.US,D,20231002,000000,3.71401,3.8256,3.6024,3.72,2799.2499988803,0
+UK.US,D,20231003,000000,3.78,3.7896,3.534,3.5364,686.9166663919,0
+UK.US,D,20231004,000000,3.54,3.71879,3.42,3.48,2436.5833323587,0
+UK.US,D,20231005,000000,3.48,3.7176,3.42,3.7176,219.7499999121,0
+UK.US,D,20231006,000000,3.4572,3.7176,3.4572,3.4572,192.9166665895,0
+UK.US,D,20231009,000000,3.4584,3.8376,3.4572,3.48,1112.8333328882,0
+UK.US,D,20231010,000000,3.5952,3.8388,3.384,3.384,2156.7499991373,0
+UK.US,D,20231011,000000,3.25201,3.7152,3.25201,3.444,16176.416660196,0
+UK.US,D,20231012,000000,3.9612,4.4436,3.6132,3.7464,19904.083325372,0
+UK.US,D,20231013,000000,3.6336,4.05,3.48,4.05,8658.5833298699,0
+UK.US,D,20231016,000000,4.1544,4.98,3.8676,4.32,28773.166655157,0
+UK.US,D,20231017,000000,4.68,4.68,4.0332,4.08,13116.999994753,0
+UK.US,D,20231018,000000,4.056,4.3188,3.96,4.3068,6662.2499973351,0
+UK.US,D,20231019,000000,4.32,4.44,3.93,3.936,6689.2499973243,0
+UK.US,D,20231020,000000,4.104,4.1076,3.456,3.48,13094.416661429,0
+UK.US,D,20231023,000000,3.5964,3.5964,2.886,3.2136,9015.833329727,0
+UK.US,D,20231024,000000,3.48,3.48,3.06,3.468,1514.7499993941,0
+UK.US,D,20231025,000000,3.636,3.66,3.3732,3.396,1403.333332772,0
+UK.US,D,20231026,000000,3.5472,3.696,3.276,3.4164,5773.7499976905,0
+UK.US,D,20231027,000000,3.4164,3.42,3.264,3.408,1293.1666661494,0
+UK.US,D,20231030,000000,3.1368,3.3588,3.0336,3.24,1387.499999445,0
+UK.US,D,20231031,000000,3.36,3.5988,3.24,3.3504,2043.333332516,0
+UK.US,D,20231101,000000,3.4176,3.48,3.24,3.24,3697.3333318544,0
+UK.US,D,20231102,000000,3.24,3.36,3.09,3.1776,3565.1666652406,0
+UK.US,D,20231103,000000,3.14401,3.5952,3.06121,3.372,6454.6666640848,0
+UK.US,D,20231106,000000,3.2256,3.66,3.2256,3.5436,2109.7499991561,0
+UK.US,D,20231107,000000,3.57,4.1976,3.57,3.816,8661.666663202,0
+UK.US,D,20231108,000000,3.804,4.2,3.7758,3.9,1564.0833327077,0
+UK.US,D,20231109,000000,3.9,4.08,3.732,3.78,2128.4166658153,0
+UK.US,D,20231110,000000,4.02,4.2,3.6012,4.0056,5058.1666646434,0
+UK.US,D,20231113,000000,4.2,4.2,3.6228,3.72,3176.9166653959,0
+UK.US,D,20231114,000000,3.9,4.2,3.6,3.6,1091.2499995635,0
+UK.US,D,20231115,000000,3.6408,4.2,3.48121,3.6,2193.9999991224,0
+UK.US,D,20231116,000000,4.176,4.2,3.648,3.648,3935.9999984256,0
+UK.US,D,20231117,000000,3.72,4.2,3.5172,3.5388,5074.6666646368,0
+UK.US,D,20231120,000000,3.6372,4.2,3.6,3.72,15669.666660399,0
+UK.US,D,20231121,000000,4.2,4.2,3.906,3.906,5203.7499979185,0
+UK.US,D,20231122,000000,4.20121,4.32,3.84,4.0932,6720.833330645,0
+UK.US,D,20231124,000000,3.8412,4.14,3.8412,4.14,1134.0833328797,0
+UK.US,D,20231127,000000,4.32,4.5348,3.96,4.4364,5276.2499978895,0
+UK.US,D,20231128,000000,4.32,4.32,3.6,3.708,16959.166659883,0
+UK.US,D,20231129,000000,3.72,5.628,3.3096,5.4,104654.4166248,0
+UK.US,D,20231130,000000,5.9,6.85,3.57,4.1,436993,0
+UK.US,D,20231201,000000,3.63,3.9999,3.06,3.5299,58176,0
+UK.US,D,20231204,000000,3.37,3.83,3.3402,3.56,44111,0
+UK.US,D,20231205,000000,3.51,3.8791,3.4,3.6927,19314,0
+UK.US,D,20231206,000000,3.59,3.7199,3.46,3.6899,19058,0
+UK.US,D,20231207,000000,3.52,3.85,3.41,3.79,11450,0
+UK.US,D,20231208,000000,3.71,3.88,3.59,3.8787,9319,0
+UK.US,D,20231211,000000,3.73,3.73,3.49,3.52,5631,0
+UK.US,D,20231212,000000,3.48,3.5699,3.3,3.49,11347,0
+UK.US,D,20231213,000000,3.4,3.6,3.15,3.38,21972,0
+UK.US,D,20231214,000000,3.71,4.3139,3.48,3.5,255475,0
+UK.US,D,20231215,000000,3.5,4.41,3.3,3.32,232114,0
+UK.US,D,20231218,000000,3.3,3.51,3.17,3.37,15214,0
+UK.US,D,20231219,000000,3.3,3.47,3.1,3.3738,14487,0
+UK.US,D,20231220,000000,3.28,4.25,3.14,3.7,94573,0
+UK.US,D,20231221,000000,3.63,4.22,3.4592,3.78,74605,0
+UK.US,D,20231222,000000,3.8,4.068,3.36,3.4599,49394,0
+UK.US,D,20231226,000000,3.4,3.5,3.21,3.43,24705,0
+UK.US,D,20231227,000000,3.31,3.4615,3,3.02,17171,0
+UK.US,D,20231228,000000,3.01,5.5,3.01,5.21,1248336,0
+UK.US,D,20231229,000000,4.29,4.75,3.501,3.71,336355,0
+UK.US,D,20240102,000000,3.88,4.8,3.6,4.05,290705,0
+UK.US,D,20240103,000000,4.6,6.46,4.16,4.54,827531,0
+UK.US,D,20240104,000000,4.56,5.1,4.08,4.32,165785,0
+UK.US,D,20240105,000000,4.28,4.5,3.74,3.96,70044,0
+UK.US,D,20240108,000000,3.7,4.0728,3.31,3.98,77144,0
+UK.US,D,20240109,000000,3.8,3.97,3.4,3.61,80800,0
+UK.US,D,20240110,000000,3.74,5.35,3.74,4.6,1028702,0
+UK.US,D,20240111,000000,5,5,4.3801,4.7,188621,0
+UK.US,D,20240112,000000,4.57,5.55,3.91,3.94,516890,0
+UK.US,D,20240116,000000,4,4.39,3.53,3.7098,258274,0
+UK.US,D,20240117,000000,3.6,3.7999,2.9501,2.978,268040,0
+UK.US,D,20240118,000000,3.14,3.4315,2.9001,3.28,184502,0
+UK.US,D,20240119,000000,3.25,3.4499,2.9101,3.35,204994,0
+UK.US,D,20240122,000000,3.42,3.6,2.922,3.06,258037,0
+UK.US,D,20240123,000000,3.1,3.1899,2.98,3.06,55694,0
+UK.US,D,20240124,000000,2.98,3.1484,2.8,2.86,45356,0
+UK.US,D,20240125,000000,2.86,2.9429,2.83,2.935,39684,0
+UK.US,D,20240126,000000,3.28,3.4992,2.65,2.93,865609,0
+UK.US,D,20240129,000000,2.87,2.95,2.7054,2.92,134484,0
+UK.US,D,20240130,000000,2.88,3.06,2.702,2.77,177458,0
+UK.US,D,20240131,000000,2.79,2.86,2.7,2.74,105906,0
+UK.US,D,20240201,000000,2.76,3.1199,2.54,2.62,245355,0
+UK.US,D,20240202,000000,2.5,2.68,2.3101,2.34,54300,0
+UK.US,D,20240205,000000,2.32,2.47,2.21,2.21,36841,0
+UK.US,D,20240206,000000,2.3425,2.35,2.04,2.258,44060,0
+UK.US,D,20240207,000000,2.25,2.3499,2.07,2.198,84292,0
+UK.US,D,20240208,000000,2.25,2.92,2.25,2.31,606554,0
+UK.US,D,20240209,000000,2.33,2.6169,2.2105,2.54,70844,0
+UK.US,D,20240212,000000,2.46,2.62,2.4,2.62,43628,0
+UK.US,D,20240213,000000,2.67,2.82,2.52,2.59,155652,0
+UK.US,D,20240214,000000,2.635,3.1,2.635,2.7,183058,0
+UK.US,D,20240215,000000,2.62,2.85,2.3,2.3,71391,0
+UK.US,D,20240216,000000,2.69,2.8491,2.33,2.77,463307,0
+UK.US,D,20240220,000000,2.7,2.8499,2.41,2.455,63397,0
+UK.US,D,20240221,000000,2.41,2.62,2.33,2.58,71719,0
+UK.US,D,20240222,000000,2.68,2.68,2.3712,2.41,77664,0
+UK.US,D,20240223,000000,2.36,2.6192,2.11,2.23,79697,0
+UK.US,D,20240226,000000,2.19,2.44,2.17,2.31,107297,0
+UK.US,D,20240227,000000,2.27,2.34,2.15,2.29,65934,0
+UK.US,D,20240228,000000,2.29,2.34,2.15,2.28,58220,0
+UK.US,D,20240229,000000,2.21,2.34,2.1701,2.3,86421,0
+UK.US,D,20240301,000000,2.28,2.4235,2.16,2.34,119517,0
+UK.US,D,20240304,000000,2.3332,2.57,2.2005,2.57,164280,0
+UK.US,D,20240305,000000,2.49,2.5,2.24,2.44,120393,0
+UK.US,D,20240306,000000,2.34,2.4999,2.31,2.31,74483,0
+UK.US,D,20240307,000000,2.38,3.7,2.33,2.5,3940362,0
+UK.US,D,20240308,000000,2.72,3.1313,2.31,2.5,1438885,0
+UK.US,D,20240311,000000,2.75,2.94,2.58,2.91,491649,0
+UK.US,D,20240312,000000,2.82,2.8999,2.41,2.48,251208,0
+UK.US,D,20240313,000000,2.5,2.6143,2.37,2.49,158287,0
+UK.US,D,20240314,000000,2.57,2.57,2.3075,2.46,127400,0
+UK.US,D,20240315,000000,2.51,2.58,2.3501,2.39,125626,0
+UK.US,D,20240318,000000,2.33,2.44,2.21,2.21,141778,0
+UK.US,D,20240319,000000,2.33,2.37,2.19,2.32,101872,0
+UK.US,D,20240320,000000,2.3,2.43,2.25,2.29,87876,0
+UK.US,D,20240321,000000,2.28,2.45,2.24,2.3,119063,0
+UK.US,D,20240322,000000,2.29,2.35,2.22,2.33,98349,0
+UK.US,D,20240325,000000,2.3,2.31,2.23,2.23,55282,0
+UK.US,D,20240326,000000,2.22,2.22,1.88,1.89,119410,0
+UK.US,D,20240327,000000,1.88,2.14,1.88,2.12,63481,0
+UK.US,D,20240328,000000,2.15,2.27,2.06,2.27,36519,0
+UK.US,D,20240401,000000,2.13,2.29,2.1,2.25,112735,0
+UK.US,D,20240402,000000,2.251,2.28,2.01,2.199,110221,0
+UK.US,D,20240403,000000,2.1,2.21,2.04,2.18,54876,0
+UK.US,D,20240404,000000,2.19,2.315,2.11,2.25,37296,0
+UK.US,D,20240405,000000,2.21,2.28,2.11,2.11,8643,0
+UK.US,D,20240408,000000,2.18,2.2795,2.081,2.145,53524,0
+UK.US,D,20240409,000000,2.17,2.23,2.02,2.09,49731,0
+UK.US,D,20240410,000000,2.13,2.2499,2.0201,2.09,37883,0
+UK.US,D,20240411,000000,2.0809,2.15,1.9589,2.06,27420,0
+UK.US,D,20240412,000000,2.06,2.1,1.92,2.071,28528,0
+UK.US,D,20240415,000000,2.095,2.11,1.9401,2.039,20652,0
+UK.US,D,20240416,000000,2.15,2.32,2,2.15,114791,0
+UK.US,D,20240417,000000,2.22,2.4017,2.16,2.16,175808,0
+UK.US,D,20240418,000000,2.18,2.3,2.155,2.21,18039,0
+UK.US,D,20240419,000000,2.15,2.29,2.15,2.28,17007,0
+UK.US,D,20240422,000000,2.29,2.43,2.15,2.3,16813,0
+UK.US,D,20240423,000000,2.225,2.42,2.1863,2.27,10758,0
+UK.US,D,20240424,000000,2.245,2.37,2.19,2.2,9313,0
+UK.US,D,20240425,000000,2.27,2.3,2.2,2.3,21956,0
+UK.US,D,20240426,000000,2.26,2.36,2.21,2.23,47969,0
+UK.US,D,20240429,000000,2.19,2.2894,1.9,2.0498,114245,0
+UK.US,D,20240430,000000,2.03,2.08,1.9409,2.03,24064,0
+UK.US,D,20240501,000000,2.07,2.0994,2.0001,2.03,12782,0
+UK.US,D,20240502,000000,2.1,2.1,1.98,2.1,44495,0
+UK.US,D,20240503,000000,2.0683,2.088,1.85,2.02,37117,0
+UK.US,D,20240506,000000,2.05,2.0968,1.93,2.03,9021,0
+UK.US,D,20240507,000000,2,2.03,1.85,1.98,23491,0
+UK.US,D,20240508,000000,1.9,2,1.8,1.93,21619,0
+UK.US,D,20240509,000000,1.9318,1.999,1.86,1.906,14762,0
+UK.US,D,20240510,000000,1.9825,1.9825,1.83,1.95,2725,0
+UK.US,D,20240513,000000,1.97,2.0999,1.93,1.94,23660,0
+UK.US,D,20240514,000000,2.03,2.16,2.01,2.14,76581,0
+UK.US,D,20240515,000000,2.13,2.1362,2.031,2.09,15360,0
+UK.US,D,20240516,000000,2,2.1318,2,2.09,8799,0
+UK.US,D,20240517,000000,2.09,2.6,2.0201,2.17,796154,0
+UK.US,D,20240520,000000,2.14,2.39,2.05,2.17,164967,0
+UK.US,D,20240521,000000,2.08,2.19,2.01,2.05,121719,0
+UK.US,D,20240522,000000,2.01,2.0709,2.01,2.06,42609,0
+UK.US,D,20240523,000000,2.04,2.4,1.87,2.29,391382,0
+UK.US,D,20240524,000000,2.2786,2.37,2.03,2.03,83922,0
+UK.US,D,20240528,000000,2.2443,2.3485,2.14,2.17,167547,0
+UK.US,D,20240529,000000,2.17,2.2318,2.0541,2.12,30972,0
+UK.US,D,20240530,000000,2.17,2.39,2.05,2.28,106492,0
+UK.US,D,20240531,000000,2.25,2.2506,2.12,2.16,30359,0
+UK.US,D,20240603,000000,2.16,2.28,2.13,2.22,45108,0
+UK.US,D,20240604,000000,2.16,2.16,1.94,2.06,53664,0
+UK.US,D,20240605,000000,2.14,2.1798,2.02,2.06,64363,0
+UK.US,D,20240606,000000,2.09,2.1,1.91,1.95,89147,0
+UK.US,D,20240607,000000,1.94,2.06,1.91,1.95,52858,0
+UK.US,D,20240610,000000,1.99,2,1.89,1.94,42039,0
+UK.US,D,20240611,000000,1.95,2.065,1.95,2.02,29031,0
+UK.US,D,20240612,000000,1.94,2.0599,1.94,2.05,44082,0
+UK.US,D,20240613,000000,2.15,2.16,1.9288,2.06,109563,0
+UK.US,D,20240614,000000,2.0499,2.11,1.96,1.99,60871,0
+UK.US,D,20240617,000000,2,2.05,1.93,1.96,59816,0
+UK.US,D,20240618,000000,2,2,1.92,1.99,25327,0
+UK.US,D,20240620,000000,2.03,2.03,1.9024,1.97,24948,0
+UK.US,D,20240621,000000,1.97,2,1.9275,1.99,16235,0
+UK.US,D,20240624,000000,1.99,2.21,1.93,2.025,119455,0
+UK.US,D,20240625,000000,2.09,2.17,1.9,1.98,160548,0
+UK.US,D,20240626,000000,1.99,2.07,1.91,1.95,49230,0
+UK.US,D,20240627,000000,1.975,2.0823,1.92,1.93,94162,0
+UK.US,D,20240628,000000,2.03,2.11,1.94,2,179991,0
+UK.US,D,20240701,000000,1.95,2.1,1.94,1.967,145917,0
+UK.US,D,20240702,000000,1.97,2.05,1.92,1.97,136755,0
+UK.US,D,20240703,000000,1.94,2.02,1.92,1.93,90881,0
+UK.US,D,20240705,000000,1.93,1.99,1.87,1.91,83206,0
+UK.US,D,20240708,000000,1.87,1.99,1.85,1.92,140196,0
+UK.US,D,20240709,000000,1.9,1.9595,1.86,1.91,37027,0
+UK.US,D,20240710,000000,1.94,1.95,1.8701,1.94,20548,0
+UK.US,D,20240711,000000,1.95,2.15,1.93,2.065,515417,0
+UK.US,D,20240712,000000,2.02,2.15,1.96,2.03,702746,0
+UK.US,D,20240715,000000,1.99,2.08,1.91,1.99,190557,0
+UK.US,D,20240716,000000,1.962,2.02,1.925,1.994,157578,0
+UK.US,D,20240717,000000,1.96,2.05,1.94,1.99,154281,0
+UK.US,D,20240718,000000,1.9965,2.0799,1.96,1.98,426887,0
+UK.US,D,20240719,000000,2.06,2.06,1.93,1.98,147886,0
+UK.US,D,20240722,000000,2.01,2.01,1.9,1.96,170719,0
+UK.US,D,20240723,000000,1.93,1.99,1.899,1.98,128514,0
+UK.US,D,20240724,000000,1.96,2.26,1.91,1.945,1193066,0
+UK.US,D,20240725,000000,1.89,1.99,1.82,1.95,325821,0
+UK.US,D,20240726,000000,1.9,1.96,1.86,1.89,97118,0
+UK.US,D,20240729,000000,1.915,1.97,1.85,1.8963,98571,0
+UK.US,D,20240730,000000,1.92,1.93,1.84,1.85,56850,0
+UK.US,D,20240731,000000,1.85,1.9,1.68,1.81,167794,0
+UK.US,D,20240801,000000,1.765,1.7851,1.68,1.72,33459,0
+UK.US,D,20240802,000000,1.68,1.749,1.55,1.66,72628,0
+UK.US,D,20240805,000000,1.6,1.6,1.52,1.554,22495,0
+UK.US,D,20240806,000000,1.64,1.659,1.54,1.59,7805,0
+UK.US,D,20240807,000000,1.68,1.74,1.51,1.55,20368,0
+UK.US,D,20240808,000000,1.54,1.54,1.43,1.52,44716,0
+UK.US,D,20240809,000000,1.47,1.5395,1.47,1.48,11708,0
+UK.US,D,20240812,000000,1.5,1.52,1.46,1.52,14159,0
+UK.US,D,20240813,000000,1.4657,1.54,1.4657,1.54,4264,0
+UK.US,D,20240814,000000,1.54,1.75,1.54,1.65,51777,0
+UK.US,D,20240815,000000,1.74,1.74,1.57,1.63,72087,0
+UK.US,D,20240816,000000,1.59,1.7,1.56,1.63,106949,0
+UK.US,D,20240819,000000,1.65,1.7,1.55,1.59,139810,0
+UK.US,D,20240820,000000,1.62,1.67,1.5601,1.57,135859,0
+UK.US,D,20240821,000000,1.68,1.68,1.56,1.61,157660,0
+UK.US,D,20240822,000000,1.57,1.63,1.53,1.6,136535,0
+UK.US,D,20240823,000000,1.6,1.62,1.55,1.59,145515,0
+UK.US,D,20240826,000000,1.56,1.6,1.5202,1.56,101574,0
+UK.US,D,20240827,000000,1.59,1.59,1.48,1.54,102441,0
+UK.US,D,20240828,000000,1.56,1.56,1.48,1.51,66292,0
+UK.US,D,20240829,000000,1.489,1.55,1.24,1.37,192614,0
+UK.US,D,20240830,000000,1.365,1.4,1.33,1.34,31391,0
+UK.US,D,20240903,000000,1.355,1.4,1.31,1.4,31878,0
+UK.US,D,20240904,000000,1.3949,1.449,1.36,1.43,10394,0
+UK.US,D,20240905,000000,1.44,1.44,1.37,1.39,12237,0
+UK.US,D,20240906,000000,1.38,1.45,1.3,1.388,15261,0
+UK.US,D,20240909,000000,1.37,1.39,1.32,1.35,16745,0
+UK.US,D,20240910,000000,1.31,1.39,1.31,1.37,62704,0
+UK.US,D,20240911,000000,1.44,1.7,1.37,1.56,347643,0
+UK.US,D,20240912,000000,1.5,1.53,1.31,1.45,119049,0
+UK.US,D,20240913,000000,1.43,1.44,1.37,1.44,31229,0
+UK.US,D,20240916,000000,1.4,1.43,1.36,1.36,22495,0
+UK.US,D,20240917,000000,1.43,1.59,1.4,1.51,100876,0
+UK.US,D,20240918,000000,1.472,1.5699,1.4589,1.54,14295,0
+UK.US,D,20240919,000000,1.5,1.5795,1.49,1.49,44495,0
+UK.US,D,20240920,000000,1.45,1.499,1.38,1.4,39663,0
+UK.US,D,20240923,000000,1.39,1.51,1.35,1.43,23870,0
+UK.US,D,20240924,000000,1.448,1.56,1.39,1.51,141033,0
+UK.US,D,20240925,000000,1.53,1.5399,1.44,1.46,16360,0
+UK.US,D,20240926,000000,1.51,1.6399,1.47,1.5201,822204,0
+UK.US,D,20240927,000000,1.494,1.55,1.32,1.4,390915,0
+UK.US,D,20240930,000000,1.51,1.83,1.45,1.49,2006488,0
+UK.US,D,20241001,000000,1.5,1.55,1.12,1.33,686285,0
+UK.US,D,20241002,000000,1.45,1.52,1.35,1.38,333865,0
+UK.US,D,20241003,000000,1.3825,1.43,1.3,1.35,93499,0
+UK.US,D,20241004,000000,1.4,1.42,1.345,1.36,112388,0
+UK.US,D,20241007,000000,1.39,1.4,1.27,1.31,162057,0
+UK.US,D,20241008,000000,1.29,1.34,1.21,1.27,117603,0
+UK.US,D,20241009,000000,1.2701,1.2701,1.17,1.22,73519,0
+UK.US,D,20241010,000000,1.1801,1.25,1.13,1.22,96403,0
+UK.US,D,20241011,000000,1.27,1.27,1.21,1.2499,32832,0
+UK.US,D,20241014,000000,1.25,1.3598,1.2,1.3,145767,0
+UK.US,D,20241015,000000,1.28,1.28,1.18,1.23,809702,0
+UK.US,D,20241016,000000,1.21,1.31,1.18,1.22,316070,0
+UK.US,D,20241017,000000,1.25,1.48,1.205,1.38,444008,0
+UK.US,D,20241018,000000,1.32,1.344,1.21,1.25,198538,0
+UK.US,D,20241021,000000,1.24,1.35,1.2201,1.29,109413,0
+UK.US,D,20241022,000000,1.305,1.34,1.26,1.3,75042,0
+UK.US,D,20241023,000000,1.27,1.54,1.269,1.35,579234,0
+UK.US,D,20241024,000000,1.27,1.5999,1.25,1.34,789792,0
+UK.US,D,20241025,000000,1.35,1.41,1.27,1.27,131250,0
+UK.US,D,20241028,000000,1.28,1.4,1.249,1.2948,259716,0
+UK.US,D,20241029,000000,1.3001,1.34,1.24,1.255,104347,0
+UK.US,D,20241030,000000,1.24,1.26,1.22,1.23,47697,0
+UK.US,D,20241031,000000,1.23,1.268,1.17,1.21,99135,0
+UK.US,D,20241101,000000,1.21,1.25,1.19,1.228,49830,0
+UK.US,D,20241104,000000,1.2,1.26,1.2,1.26,38501,0
+UK.US,D,20241105,000000,1.24,1.2999,1.2275,1.23,105215,0
+UK.US,D,20241106,000000,1.2,1.28,1.18,1.24,41762,0
+UK.US,D,20241107,000000,1.2685,1.3,1.21,1.28,64828,0
+UK.US,D,20241108,000000,1.28,1.28,1.18,1.24,100223,0
+UK.US,D,20241111,000000,1.26,1.27,1.21,1.24,32758,0
+UK.US,D,20241112,000000,1.22,1.27,1.21,1.24,40292,0
+UK.US,D,20241113,000000,1.23,1.24,1.15,1.22,97505,0
+UK.US,D,20241114,000000,1.22,1.25,1.18,1.2,81187,0
+UK.US,D,20241115,000000,1.22,1.24,1.15,1.22,57774,0
+UK.US,D,20241118,000000,1.21,1.25,1.19,1.24,29720,0
+UK.US,D,20241119,000000,1.24,1.27,1.18,1.2299,58305,0
+UK.US,D,20241120,000000,1.21,1.25,1.18,1.18,21936,0
+UK.US,D,20241121,000000,1.18,1.23,1.1793,1.22,10706,0
+UK.US,D,20241122,000000,1.24,1.24,1.2,1.23,10077,0
+UK.US,D,20241125,000000,1.23,1.24,1.2,1.22,26901,0
+UK.US,D,20241126,000000,1.2,1.26,1.2,1.21,17451,0
+UK.US,D,20241127,000000,1.228,1.2399,1.2,1.2376,24493,0
+UK.US,D,20241129,000000,1.25,1.25,1.22,1.23,26545,0
+UK.US,D,20241202,000000,1.25,1.255,1.15,1.218,63550,0
+UK.US,D,20241203,000000,1.22,1.3,1.204,1.22,71471,0
+UK.US,D,20241204,000000,1.23,1.27,1.15,1.208,71390,0
+UK.US,D,20241205,000000,1.25,1.25,1.15,1.2098,24648,0
+UK.US,D,20241206,000000,1.23,1.23,1.15,1.2,20695,0
+UK.US,D,20241209,000000,1.231,1.35,1.09,1.21,282754,0
+UK.US,D,20241210,000000,1.2,1.21,1.092,1.18,144743,0
+UK.US,D,20241211,000000,1.18,1.18,1.15,1.17,24580,0
+UK.US,D,20241212,000000,1.17,1.1882,1.16,1.177,14089,0
+UK.US,D,20241213,000000,1.1502,1.1502,1.1,1.1417,53023,0
+UK.US,D,20241216,000000,1.165,1.1888,1.13,1.15,8026,0
+UK.US,D,20241217,000000,1.15,1.15,1.09,1.1,47035,0
+UK.US,D,20241218,000000,1.07,1.1595,1.04,1.07,23481,0
+UK.US,D,20241219,000000,1.12,1.1699,1.052,1.1699,78631,0
+UK.US,D,20241220,000000,1.08,1.2,1.0401,1.16,4594444,0
+UK.US,D,20241223,000000,1.12,1.19,1.06,1.18,213613,0
+UK.US,D,20241224,000000,1.18,1.35,1.1509,1.3,862542,0
+UK.US,D,20241226,000000,1.33,1.33,1.18,1.23,1371448,0
+UK.US,D,20241227,000000,1.21,1.22,1.11,1.17,164263,0
+UK.US,D,20241230,000000,1.15,1.1997,1.12,1.14,146332,0
+UK.US,D,20241231,000000,1.19,1.22,1.12,1.175,277267,0
+UK.US,D,20250102,000000,1.18,1.3897,1.18,1.27,849057,0
+UK.US,D,20250103,000000,1.296,1.3,1.17,1.24,265761,0
+UK.US,D,20250106,000000,1.25,1.28,1.19,1.25,161053,0
+UK.US,D,20250107,000000,1.26,1.26,1.18,1.22,51995,0
+UK.US,D,20250108,000000,1.21,1.235,1.12,1.18,93508,0
+UK.US,D,20250110,000000,1.16,1.17,1.1414,1.17,29637,0
+UK.US,D,20250113,000000,1.14,1.18,1.1,1.157,65196,0
+UK.US,D,20250114,000000,1.19,1.25,1.1,1.134,39675,0
+UK.US,D,20250115,000000,1.12,1.1736,1.1,1.1,35371,0
+UK.US,D,20250116,000000,1.12,1.15,1.1,1.13,54611,0
+UK.US,D,20250117,000000,1.13,1.1998,1.1,1.16,35821,0
+UK.US,D,20250121,000000,1.11,1.1799,1.11,1.17,35467,0
+UK.US,D,20250122,000000,1.1301,1.26,1.1301,1.22,178666,0
+UK.US,D,20250123,000000,1.2198,1.25,1.2,1.25,32628,0
+UK.US,D,20250124,000000,1.2,1.29,1.2,1.27,250532,0
+UK.US,D,20250127,000000,1.23,1.31,1.2201,1.2589,152787,0
+UK.US,D,20250128,000000,1.23,1.2699,1.07,1.15,151452,0
+UK.US,D,20250129,000000,1.14,1.2298,1.14,1.15,46399,0
+UK.US,D,20250130,000000,1.15,1.19,1.13,1.15,27162,0
+UK.US,D,20250131,000000,1.171,1.348261,1.14,1.18,402151,0
+UK.US,D,20250203,000000,1.18,1.24,1.1503,1.19,34318,0
+UK.US,D,20250204,000000,1.15,1.209,1.15,1.16,13301,0
+UK.US,D,20250205,000000,1.1555,1.1899,1.15,1.167,18511,0
+UK.US,D,20250206,000000,1.15,1.18,1.1498,1.16,27081,0
+UK.US,D,20250207,000000,1.14,1.17,1.06,1.144,38893,0
+UK.US,D,20250210,000000,1.13,1.14,1.09,1.09,21159,0
+UK.US,D,20250211,000000,1.1,1.21,1.1,1.14,22611,0
+UK.US,D,20250212,000000,1.13,1.19,1.1,1.16,12838,0
+UK.US,D,20250213,000000,1.16,1.19,1.12,1.16,34597,0
+UK.US,D,20250214,000000,1.17,1.1837,1.125,1.15,9121,0
+UK.US,D,20250218,000000,1.17,1.17,1.128,1.16,4960,0
+UK.US,D,20250219,000000,1.1141,1.15,1.1141,1.137,12650,0
+UK.US,D,20250220,000000,1.13,1.1698,1.115,1.1698,10877,0
+UK.US,D,20250221,000000,1.17,1.32,1.15,1.1794,442637,0
+UK.US,D,20250224,000000,1.16,1.19,1.1001,1.188,107913,0
+UK.US,D,20250225,000000,1.17,1.26,1.15,1.21,109881,0
+UK.US,D,20250226,000000,1.2059,1.24,1.2,1.22,44479,0
+UK.US,D,20250227,000000,1.1741,1.23,1.15,1.1799,44381,0
+UK.US,D,20250228,000000,1.175,1.175,1.1185,1.119,47169,0
+UK.US,D,20250303,000000,1.16,1.16,1.07,1.08,45602,0
+UK.US,D,20250304,000000,1.13,1.13,1.05,1.07,40807,0
+UK.US,D,20250305,000000,1.12,1.12,1.08,1.12,20983,0
+UK.US,D,20250306,000000,1.13,1.13,1.0717,1.1,10602,0
+UK.US,D,20250307,000000,1.1,1.12,1.05,1.11,41363,0
+UK.US,D,20250310,000000,1.11,1.12,1.07,1.1098,21686,0
+UK.US,D,20250311,000000,1.1,1.15,1.09,1.1,14609,0
+UK.US,D,20250312,000000,1.11,1.15,1.1,1.14,29467,0
+UK.US,D,20250313,000000,1.14,1.14,1.1,1.1355,15316,0
+UK.US,D,20250314,000000,1.11,1.15,1.11,1.12,12194,0
+UK.US,D,20250317,000000,1.12,1.16,1.12,1.16,7901,0
+UK.US,D,20250318,000000,1.175,1.175,1.1301,1.15,8237,0
+UK.US,D,20250319,000000,1.13,1.16,1.1101,1.12,10933,0
+UK.US,D,20250320,000000,1.1206,1.1534,1.12,1.1534,6339,0
+UK.US,D,20250321,000000,1.145,1.1599,1.11,1.11,19307,0
+UK.US,D,20250324,000000,1.16,1.16,1.11,1.122,2421,0
+UK.US,D,20250325,000000,1.13,1.13,1.07,1.1185,17897,0
+UK.US,D,20250326,000000,1.12,1.12,1.08,1.09,9317,0
+UK.US,D,20250327,000000,1.1299,1.16,1.12,1.159,14507,0
+UK.US,D,20250328,000000,1.14,1.14,1.09,1.13,19747,0
+UK.US,D,20250331,000000,1.0813,1.12,1.0813,1.12,17742,0
+UK.US,D,20250401,000000,1.12,1.15,1.11,1.12,6124,0
+UK.US,D,20250402,000000,1.11,1.13,1.062,1.1,25018,0
+UK.US,D,20250403,000000,1.072,1.12,1.04,1.09,33001,0
+UK.US,D,20250404,000000,1.09,1.11,1,1.0599,37035,0
+UK.US,D,20250407,000000,1.04,1.15,1.02,1.15,54176,0
+UK.US,D,20250408,000000,1.12,1.22,1.0279,1.1499,47958,0
+UK.US,D,20250409,000000,1.13,1.1899,1.0968,1.18,11985,0
+UK.US,D,20250410,000000,1.17,1.18,1.09,1.0999,28808,0
+UK.US,D,20250411,000000,1.0999,1.1227,1.0506,1.1,26579,0
+UK.US,D,20250414,000000,1.1198,1.1399,1.09,1.13,4315,0
+UK.US,D,20250415,000000,1.1258,1.1423,1.11,1.11,2603,0
+UK.US,D,20250416,000000,1.0999,1.12,1.06,1.1098,20345,0
+UK.US,D,20250417,000000,1.12,1.1298,1.09,1.1199,5082,0
+UK.US,D,20250421,000000,1.0993,1.12,1.0749,1.1099,5945,0
+UK.US,D,20250422,000000,1.1198,1.1495,1.09,1.13,39332,0
+UK.US,D,20250423,000000,1.13,1.13,1.06,1.1125,19880,0
+UK.US,D,20250424,000000,1.11,1.11,1.09,1.1099,5569,0
+UK.US,D,20250425,000000,1.11,1.1198,1.05,1.1099,16001,0
+UK.US,D,20250428,000000,1.1106,1.1199,1.07,1.1099,10689,0
+UK.US,D,20250429,000000,1.11,1.14,1.09,1.0901,18426,0
+UK.US,D,20250430,000000,1.1104,1.1104,1.08,1.1056,9973,0
+UK.US,D,20250501,000000,1.09,1.11,1.06,1.08,14081,0
+UK.US,D,20250502,000000,1.09,1.1,1.05,1.0799,15642,0
+UK.US,D,20250505,000000,1.09,1.1,1.05,1.0855,3015,0
+UK.US,D,20250506,000000,1.08,1.08,1.0728,1.079,7703,0
+UK.US,D,20250507,000000,1.08,1.17,1.0501,1.1257,30139,0
+UK.US,D,20250508,000000,1.06,1.15,1.06,1.1301,21289,0
+UK.US,D,20250509,000000,1.16,1.16,1.12,1.1291,54029,0
+UK.US,D,20250512,000000,1.13,1.355,1.13,1.2105,411049,0
+UK.US,D,20250513,000000,1.18,1.22,1.13,1.15,175140,0
+UK.US,D,20250514,000000,1.122,1.145,1.08,1.1298,38867,0
+UK.US,D,20250515,000000,1.14,1.14,1.095,1.12,22818,0
+UK.US,D,20250516,000000,1.13,1.13,1.08,1.1278,6742,0
+UK.US,D,20250519,000000,1.12,1.14,1.1,1.14,16791,0
+UK.US,D,20250520,000000,1.12,1.1598,1.12,1.1598,7618,0
+UK.US,D,20250521,000000,1.1599,1.1599,1.1,1.1152,13831,0
+UK.US,D,20250522,000000,1.1123,1.15,1.1123,1.15,4432,0
+UK.US,D,20250523,000000,1.15,1.15,1.11,1.13,4210,0
+UK.US,D,20250527,000000,1.1102,1.12,1.07,1.0823,22767,0
+UK.US,D,20250528,000000,1.1,1.1,1.02,1.0955,44765,0
+UK.US,D,20250529,000000,1.1,1.1,1.04,1.067,52281,0
+UK.US,D,20250530,000000,1.07,1.09,1.02,1.0499,27345,0
+UK.US,D,20250602,000000,1.07,1.13,1.07,1.105,16742,0
+UK.US,D,20250603,000000,1.1,1.15,1.03,1.08,9256,0
+UK.US,D,20250604,000000,1.11,1.12,1.04,1.0898,12064,0
+UK.US,D,20250605,000000,1.05,1.129,1.05,1.0585,12696,0
+UK.US,D,20250606,000000,1.0602,1.09,1.0602,1.09,7747,0
+UK.US,D,20250609,000000,1.14,1.14,1.06,1.077,9714,0
+UK.US,D,20250610,000000,1.08,1.14,1.08,1.1324,13141,0
+UK.US,D,20250611,000000,1.12,1.195,1.04,1.087,169699,0
+UK.US,D,20250612,000000,1.075,1.13,1.07,1.13,10200,0
+UK.US,D,20250613,000000,1.08,1.0999,1.07,1.09,10933,0
+UK.US,D,20250616,000000,1.0307,1.05,1,1.0398,39197,0
+UK.US,D,20250617,000000,1.05,1.05,0.98,1.04,26578,0
+UK.US,D,20250618,000000,1.02,1.07,1.0152,1.04,14557,0
+UK.US,D,20250620,000000,1.05,1.06,1.01,1.0346,7500,0
+UK.US,D,20250623,000000,1.0399,1.04,1.025,1.0399,7809,0
+UK.US,D,20250624,000000,1.0101,1.05,1.0101,1.05,3522,0
+UK.US,D,20250625,000000,1.03,1.12,0.98,1.1,78813,0
+UK.US,D,20250626,000000,1.08,1.08,1.01,1.04,23338,0
+UK.US,D,20250627,000000,1.05,1.065,1.04,1.0599,17080,0
+UK.US,D,20250630,000000,1.05,1.06,1.03,1.0555,4396,0
+UK.US,D,20250701,000000,1.03,1.0604,1.03,1.0485,12633,0
+UK.US,D,20250702,000000,1.04,1.0582,1.04,1.0494,8759,0
+UK.US,D,20250703,000000,1.04,1.05,1.03,1.0499,6574,0
+UK.US,D,20250707,000000,1.05,1.0699,1.02,1.0599,15046,0
+UK.US,D,20250708,000000,1.0575,1.067,1.0401,1.067,13296,0
+UK.US,D,20250709,000000,1.0401,1.06,1.03,1.06,16682,0
+UK.US,D,20250710,000000,1.0516,1.08,1.04,1.0689,19766,0
+UK.US,D,20250711,000000,1.05,1.07,1.05,1.07,5377,0
+UK.US,D,20250714,000000,1.08,1.15,1.07,1.11,24697,0
+UK.US,D,20250715,000000,1.11,1.111,1.07,1.0891,5917,0
+UK.US,D,20250716,000000,1.0692,1.0797,1.0513,1.0797,4768,0
+UK.US,D,20250717,000000,1.11,1.11,1.02,1.0661,12532,0
+UK.US,D,20250718,000000,1.0611,1.0611,0.9925,1.0194,32451,0
+UK.US,D,20250721,000000,1.02,1.12,0.9924,1.07,45998,0
+UK.US,D,20250722,000000,1.08,1.19,1.08,1.15,84757,0
+UK.US,D,20250723,000000,1.145,1.19,1.124,1.1466,56731,0
+UK.US,D,20250724,000000,1.1,1.12,0.98,0.98,78515,0
+UK.US,D,20250725,000000,0.99,1.04,0.98,1.04,21970,0
+UK.US,D,20250728,000000,1.07,1.07,1.04,1.04,10883,0
+UK.US,D,20250729,000000,1.0422,1.05,1.0001,1.0399,15004,0
+UK.US,D,20250730,000000,1.04,1.04,1.02,1.04,7750,0
+UK.US,D,20250731,000000,1.025,1.04,0.9951,1.02,23062,0
+UK.US,D,20250801,000000,1.01,1.0199,0.9823,1.0198,16468,0
+UK.US,D,20250804,000000,1.01,1.02,0.9999,1.015,7768,0
+UK.US,D,20250805,000000,1.02,1.04,0.99,1.0155,9573,0
+UK.US,D,20250806,000000,1.03,1.04,1.01,1.0201,21870,0
+UK.US,D,20250807,000000,1.02,1.03,1.01,1.015,10032,0
+UK.US,D,20250808,000000,1.04,1.04,1,1.03,2479,0
+UK.US,D,20250811,000000,1.02,1.02,0.992499,1,4486,0
+UK.US,D,20250812,000000,1.02,1.03,0.99,1.02,14820,0
+UK.US,D,20250813,000000,1.0206,1.04,0.99,1.02,9844,0
+UK.US,D,20250814,000000,1,1.01,0.99,1.01,10710,0
+UK.US,D,20250815,000000,0.98,0.9999,0.978,0.9999,15816,0
+UK.US,D,20250818,000000,0.9999,1,0.9801,1,4871,0
+UK.US,D,20250819,000000,0.9985,0.9992,0.97,0.9991,6872,0
+UK.US,D,20250820,000000,0.98,1,0.97,1,22327,0
+UK.US,D,20250821,000000,0.97,0.98,0.97,0.97,1856,0
+UK.US,D,20250822,000000,0.97,1.0295,0.97,1.014,12858,0
+UK.US,D,20250825,000000,1,1.084,0.885,1.03,153641,0
+UK.US,D,20250826,000000,1.01,1.0299,0.906,1.01,27835,0
+UK.US,D,20250827,000000,1,1.03,1,1.03,7043,0
+UK.US,D,20250828,000000,1.0401,1.06,1.029,1.0447,16807,0
+UK.US,D,20250829,000000,1.02,1.04,1.015,1.0202,10785,0
+UK.US,D,20250902,000000,0.971,1.031,0.971,1.02,7579,0
+UK.US,D,20250903,000000,1.0185,1.1,1,1.0351,55952,0
+UK.US,D,20250904,000000,1.02,1.17,0.98,1.11,294346,0
+UK.US,D,20250905,000000,1.09,1.14,1.02,1.0651,69096,0
+UK.US,D,20250908,000000,1.05,1.1,1.0305,1.09,2412358,0
+UK.US,D,20250909,000000,0.9949,1.55,0.931,1.3,3640251,0
+UK.US,D,20250910,000000,1.1,1.15,1.01,1.02,549304,0
+UK.US,D,20250911,000000,1.1,1.11,1.02,1.06,144176,0
+UK.US,D,20250912,000000,1.07,1.2435,1.06,1.09,2950473,0
+UK.US,D,20250915,000000,1.05,1.15,0.9625,1.0801,331042,0
+UK.US,D,20250916,000000,1.08,1.08,1.0002,1.03,48107,0
+UK.US,D,20250917,000000,1.04,1.05,1,1.03,46438,0
+UK.US,D,20250918,000000,1,1.05,1,1.04,44747,0
+UK.US,D,20250919,000000,1.05,1.07,1.0101,1.05,35519,0
+UK.US,D,20250922,000000,1.06,1.06,1.0101,1.04,17408,0
+UK.US,D,20250923,000000,1,1.04,1,1.01,41225,0
+UK.US,D,20250924,000000,0.98,1.07,0.9503,1.04,118875,0
+UK.US,D,20250925,000000,1.01,1.015,0.98,1.005,6573,0
+UK.US,D,20250926,000000,1.01,1.01,0.973,1.01,17295,0
+UK.US,D,20250929,000000,1.02,1.02,0.9826,1.009,13800,0
+UK.US,D,20250930,000000,1.01,1.02,0.98,1,75177,0
+UK.US,D,20251001,000000,0.9966,1,0.975,0.98995,46366,0
+UK.US,D,20251002,000000,0.9748,1.015,0.9359,0.9895,51304,0
+UK.US,D,20251003,000000,0.985,1.01,0.9846,1,21923,0
+UK.US,D,20251006,000000,1,1,0.98,1,12187,0
+UK.US,D,20251007,000000,1.015,1.02,0.9475,0.9475,57972,0
+UK.US,D,20251008,000000,0.9501,1.09,0.95,1.05,558141,0
+UK.US,D,20251009,000000,1,1.11,1,1.1,173804,0
+UK.US,D,20251010,000000,1.08,1.1469,1.03,1.0471,55401,0
+UK.US,D,20251013,000000,1.09,1.1189,1.03,1.07,69261,0
+UK.US,D,20251014,000000,1.0971,1.0971,1.0304,1.05,30532,0
+UK.US,D,20251015,000000,1.05,1.08,1,1.0467,54184,0
+UK.US,D,20251016,000000,1.0598,1.0599,1.03,1.03,9079,0
+UK.US,D,20251017,000000,1.0295,1.08,1.025,1.04,41615,0
+UK.US,D,20251020,000000,1.05,1.05,1.03,1.03,6952,0
+UK.US,D,20251021,000000,1.04,1.04,1,1,14978,0
+UK.US,D,20251022,000000,1.04,1.04,0.998524,1.01,13122,0
+UK.US,D,20251023,000000,1.01,1.02,1.01,1.02,2939,0
+UK.US,D,20251024,000000,1.01,1.04,1,1.02,11448,0
+UK.US,D,20251027,000000,1,1.07,1,1.07,39889,0
+UK.US,D,20251028,000000,1.04,1.06,1.02,1.04,7992,0
+UK.US,D,20251029,000000,1.04,1.045,0.9825,1,19810,0
+UK.US,D,20251030,000000,0.99,1,0.9425,0.995,16253,0
+UK.US,D,20251031,000000,0.97,0.97,0.94,0.9699,10983,0
+UK.US,D,20251103,000000,0.9425,0.97,0.92,0.94,20708,0
+UK.US,D,20251104,000000,0.93,0.93,0.87,0.91809,18118,0
+UK.US,D,20251105,000000,0.9,0.94,0.852,0.8695,12970,0
+UK.US,D,20251106,000000,0.92,0.93,0.81,0.8512,34157,0
+UK.US,D,20251107,000000,0.8455,0.8988,0.820751,0.8448,28478,0
+UK.US,D,20251110,000000,0.875,0.875,0.85,0.87499,7104,0
+UK.US,D,20251111,000000,0.8321,0.87,0.82,0.869,7796,0
+UK.US,D,20251112,000000,0.868,0.8699,0.8322,0.8699,7325,0
+UK.US,D,20251113,000000,0.8333,0.8487,0.7709,0.8487,14846,0
+UK.US,D,20251114,000000,0.8146,1.05,0.8079,1.05,120293,0
+UK.US,D,20251117,000000,1.03,1.03,0.9555,1,11975,0
+UK.US,D,20251118,000000,0.9565,1,0.8053,1,51610,0
+UK.US,D,20251119,000000,0.98,0.9999,0.9199,0.998498,24486,0
+UK.US,D,20251120,000000,0.9426,0.9998,0.8291,0.9601,54670,0
+UK.US,D,20251121,000000,0.9697,0.9697,0.85,0.85,14909,0
+UK.US,D,20251124,000000,0.872,0.9691,0.8609,0.93,4263,0
+UK.US,D,20251125,000000,0.9,0.93,0.9,0.93,10482,0
+UK.US,D,20251126,000000,0.92,0.95,0.92,0.93,16395,0
+UK.US,D,20251128,000000,1,1,0.965,0.99,21347,0
+UK.US,D,20251201,000000,1,1,0.93,0.99,14486,0
+UK.US,D,20251202,000000,0.9765,0.9765,0.93,0.96,15593,0
+UK.US,D,20251203,000000,0.9899,0.9899,0.9899,0.9899,1588,0
+UK.US,D,20251204,000000,0.99,1,0.99,1,43393,0
+UK.US,D,20251205,000000,0.99,0.99,0.9274,0.99,31302,0
+UK.US,D,20251208,000000,0.98,0.99,0.92,0.9702,13484,0
+UK.US,D,20251209,000000,0.9687,0.99,0.943,0.99,19167,0
+UK.US,D,20251210,000000,0.9635,0.99,0.945,0.99,6586,0
+UK.US,D,20251211,000000,0.95,0.98699,0.95,0.98699,10810,0
+UK.US,D,20251212,000000,0.9581,0.9581,0.838,0.9,26751,0
+UK.US,D,20251215,000000,0.8458,0.9101,0.8458,0.9,8145,0
+UK.US,D,20251216,000000,0.87,0.8901,0.87,0.8746,1982,0
+UK.US,D,20251217,000000,0.8501,0.8823,0.81,0.84,24226,0
+UK.US,D,20251218,000000,0.8611,0.88,0.8235,0.8235,22747,0
+UK.US,D,20251219,000000,0.879,0.9,0.7377,0.7964,49664,0
+UK.US,D,20251222,000000,0.7086,0.83,0.7016,0.7454,61741,0
+UK.US,D,20251223,000000,0.7455,0.82,0.7014,0.7863,18411,0
+UK.US,D,20251224,000000,0.7799,0.809,0.7587,0.809,24814,0
+UK.US,D,20251226,000000,0.8,0.8089,0.7784,0.8,1528,0
+UK.US,D,20251229,000000,0.78,1.02,0.76,0.9903,409575,0
+UK.US,D,20251230,000000,0.92,0.92,0.79,0.83,71075,0
+UK.US,D,20251231,000000,0.8051,0.8051,0.6255,0.63,160895,0
+UK.US,D,20260102,000000,0.68,0.7175,0.64,0.689,44935,0
+UK.US,D,20260105,000000,0.6801,0.76,0.6801,0.7199,13475,0
+UK.US,D,20260106,000000,0.7056,0.76,0.6607,0.7279,9137,0
+UK.US,D,20260107,000000,0.72,0.73,0.6914,0.7295,9470,0
+UK.US,D,20260108,000000,0.6599,0.795,0.6599,0.7875,74015,0
+UK.US,D,20260109,000000,0.8423,0.8423,0.7847,0.7847,55767,0
+UK.US,D,20260112,000000,0.82,0.82,0.7504,0.755,6302,0
+UK.US,D,20260113,000000,0.76,0.779961,0.7204,0.7204,5900,0
+UK.US,D,20260114,000000,0.7501,0.7501,0.71,0.71,10528,0
+UK.US,D,20260115,000000,0.71,0.7385,0.71,0.71,16762,0
+UK.US,D,20260116,000000,0.7299,0.7425,0.72,0.7333,15878,0
+UK.US,D,20260120,000000,0.7001,0.7002,0.7001,0.7002,3731,0
+UK.US,D,20260121,000000,0.72,0.72,0.705,0.72,12832,0
+UK.US,D,20260122,000000,0.7116,0.737668,0.702,0.702,17382,0
+UK.US,D,20260123,000000,0.7021,0.7279,0.702,0.702,4483,0
+UK.US,D,20260126,000000,0.719,0.719,0.64,0.68,9053,0
+UK.US,D,20260127,000000,0.6975,0.6994,0.6782,0.6994,8438,0
+UK.US,D,20260128,000000,0.69,0.6993,0.6781,0.6993,6463,0
+UK.US,D,20260129,000000,0.6992,0.6992,0.58,0.65,57709,0
+UK.US,D,20260130,000000,0.648,0.75,0.62,0.7061,344457,0
+UK.US,D,20260202,000000,0.6849,0.6849,0.5812,0.625,54796,0
+UK.US,D,20260203,000000,0.6549,0.6549,0.58,0.6379,16869,0
+UK.US,D,20260204,000000,0.64,0.64,0.5569,0.5569,25835,0
+UK.US,D,20260205,000000,0.585,0.6078,0.5347,0.5348,20804,0
+UK.US,D,20260206,000000,0.5699,0.5699,0.45625,0.5589,45009,0
+UK.US,D,20260209,000000,0.59,0.59,0.46,0.4775,57912,0
+UK.US,D,20260210,000000,0.52,0.68,0.46,0.4803,822214,0
+UK.US,D,20260211,000000,0.4858,0.54,0.4501,0.5,140195,0
+UK.US,D,20260212,000000,0.463629,0.55,0.463629,0.4834,333261,0
+UK.US,D,20260213,000000,0.51,0.51,0.4597,0.498,52775,0
+UK.US,D,20260217,000000,0.4821,0.5372,0.475,0.49,90282,0
+UK.US,D,20260218,000000,0.49,0.49,0.4631,0.4631,40991,0
diff --git a/daily/us/nasdaq stocks/3/ulbi.us.txt b/daily/us/nasdaq stocks/3/ulbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8804be09b0d6e9ad22f06cf2d7a5ce55849e33f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ulbi.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULBI.US,D,20050225,000000,16.59,16.95,16.51,16.86,70082,0
+ULBI.US,D,20050228,000000,16.84,17.02,16.55,16.88,127670,0
+ULBI.US,D,20050301,000000,16.91,17.45,16.75,17.29,180393,0
+ULBI.US,D,20050302,000000,17.36,17.7,17.01,17.3,116312,0
+ULBI.US,D,20050303,000000,17.35,18.15,17.23,17.94,268534,0
+ULBI.US,D,20050304,000000,18.01,18.59,17.65,18.39,230544,0
+ULBI.US,D,20050307,000000,18.49,18.49,17.79,17.84,134570,0
+ULBI.US,D,20050308,000000,17.7,17.8,17.32,17.38,217022,0
+ULBI.US,D,20050309,000000,17.29,17.53,17.18,17.4,109082,0
+ULBI.US,D,20050310,000000,17.64,17.7,17.26,17.42,124584,0
+ULBI.US,D,20050311,000000,17.29,17.4,16.55,17.06,131094,0
+ULBI.US,D,20050314,000000,16.71,17.24,16.51,17.24,106893,0
+ULBI.US,D,20050315,000000,17.29,17.29,16.5,16.56,85878,0
+ULBI.US,D,20050316,000000,16.8,16.97,16.6,16.64,93133,0
+ULBI.US,D,20050317,000000,16.65,17.25,16.65,17.07,130194,0
+ULBI.US,D,20050318,000000,17.28,17.33,16.66,16.92,131357,0
+ULBI.US,D,20050321,000000,16.99,17.22,16.73,16.86,89368,0
+ULBI.US,D,20050322,000000,16.89,17.25,16.63,16.65,72905,0
+ULBI.US,D,20050323,000000,16.8,17.44,16.72,17.22,118461,0
+ULBI.US,D,20050324,000000,17.39,17.39,16.67,16.75,51926,0
+ULBI.US,D,20050328,000000,16.75,17.7,16.75,17.54,140931,0
+ULBI.US,D,20050329,000000,17.72,17.79,16.68,16.91,126290,0
+ULBI.US,D,20050330,000000,16.99,17.56,16.31,17.52,129302,0
+ULBI.US,D,20050331,000000,17.35,17.62,17,17.12,115031,0
+ULBI.US,D,20050401,000000,17.21,17.45,17,17.12,77574,0
+ULBI.US,D,20050404,000000,17.1,17.5,16.95,17.46,122612,0
+ULBI.US,D,20050405,000000,17.37,17.82,17.37,17.66,115893,0
+ULBI.US,D,20050406,000000,17.85,17.86,17.48,17.56,69527,0
+ULBI.US,D,20050407,000000,16.98,17.95,16.75,17.88,181101,0
+ULBI.US,D,20050408,000000,17.84,17.88,17.3,17.35,107393,0
+ULBI.US,D,20050411,000000,17.5,17.54,17.05,17.43,95825,0
+ULBI.US,D,20050412,000000,17.3,17.64,17.1,17.52,105601,0
+ULBI.US,D,20050413,000000,17.37,17.47,16.4,16.5,163039,0
+ULBI.US,D,20050414,000000,16.55,16.63,15.23,15.33,214531,0
+ULBI.US,D,20050415,000000,15.27,15.8,14.36,15,253498,0
+ULBI.US,D,20050418,000000,14.85,15.7,14.71,15.42,155683,0
+ULBI.US,D,20050419,000000,15.57,15.85,15.33,15.84,81308,0
+ULBI.US,D,20050420,000000,15.73,15.84,15.07,15.11,76564,0
+ULBI.US,D,20050421,000000,15.25,16.19,15.25,16.13,65774,0
+ULBI.US,D,20050422,000000,16.7,17.27,15.8,16.28,207898,0
+ULBI.US,D,20050425,000000,16.3,17.02,16.28,17.02,113694,0
+ULBI.US,D,20050426,000000,16.76,17.02,15.9,16.11,104621,0
+ULBI.US,D,20050427,000000,16,16.35,15.9,16.28,70089,0
+ULBI.US,D,20050428,000000,16.08,16.23,15.91,16,80099,0
+ULBI.US,D,20050429,000000,15.96,16.12,15.56,15.69,121587,0
+ULBI.US,D,20050502,000000,15.77,16.49,15.77,16.4,87725,0
+ULBI.US,D,20050503,000000,16.36,16.42,15.92,16.18,64710,0
+ULBI.US,D,20050504,000000,16.14,16.5,16.03,16.29,87685,0
+ULBI.US,D,20050505,000000,16.28,16.5,15.75,16.3,156689,0
+ULBI.US,D,20050506,000000,16.56,16.56,15.94,16.15,77357,0
+ULBI.US,D,20050509,000000,16.07,16.85,16.03,16.8,154708,0
+ULBI.US,D,20050510,000000,16.64,17.35,16.64,17.04,232429,0
+ULBI.US,D,20050511,000000,16.95,17.02,16.55,16.8,117848,0
+ULBI.US,D,20050512,000000,16.98,16.98,16.45,16.72,127020,0
+ULBI.US,D,20050513,000000,16.7,16.79,16.15,16.34,58292,0
+ULBI.US,D,20050516,000000,16.39,17,16.26,17,93150,0
+ULBI.US,D,20050517,000000,16.87,17.08,16.61,16.77,76654,0
+ULBI.US,D,20050518,000000,16.78,17,16.62,16.8,115265,0
+ULBI.US,D,20050519,000000,16.8,16.8,16.52,16.78,83288,0
+ULBI.US,D,20050520,000000,16.77,16.95,16.56,16.83,63768,0
+ULBI.US,D,20050523,000000,16.82,16.95,16.7,16.76,61373,0
+ULBI.US,D,20050524,000000,16.63,16.89,16.63,16.78,34758,0
+ULBI.US,D,20050525,000000,16.62,16.8,16.31,16.51,56959,0
+ULBI.US,D,20050526,000000,16.5,16.77,16.5,16.61,29051,0
+ULBI.US,D,20050527,000000,16.5,16.76,16.47,16.51,62693,0
+ULBI.US,D,20050531,000000,16.48,16.8,16.32,16.32,55755,0
+ULBI.US,D,20050601,000000,16.3,16.8,16.3,16.6,63938,0
+ULBI.US,D,20050602,000000,16.39,16.78,16.31,16.5,79106,0
+ULBI.US,D,20050603,000000,16.29,16.77,16.29,16.77,46597,0
+ULBI.US,D,20050606,000000,16.59,16.9,16.53,16.64,92739,0
+ULBI.US,D,20050607,000000,16.68,16.9,16.65,16.77,100584,0
+ULBI.US,D,20050608,000000,16.77,16.86,16.01,16.02,90048,0
+ULBI.US,D,20050609,000000,16,16.18,15.76,15.8,119940,0
+ULBI.US,D,20050610,000000,15.81,16.16,15.74,15.89,52962,0
+ULBI.US,D,20050613,000000,15.89,16.17,15.8,16,63296,0
+ULBI.US,D,20050614,000000,16,16.14,15.85,16.1,64849,0
+ULBI.US,D,20050615,000000,16.1,16.35,15.85,16.04,67742,0
+ULBI.US,D,20050616,000000,15.32,15.84,13.61,15.8,771075,0
+ULBI.US,D,20050617,000000,15.73,15.87,15.05,15.31,406672,0
+ULBI.US,D,20050620,000000,15.14,15.85,15.14,15.63,202084,0
+ULBI.US,D,20050621,000000,15.78,15.78,15.4,15.63,94764,0
+ULBI.US,D,20050622,000000,15.63,15.75,15.48,15.75,63323,0
+ULBI.US,D,20050623,000000,15.71,15.84,15.33,15.5,136494,0
+ULBI.US,D,20050624,000000,15.5,15.85,15.31,15.67,146045,0
+ULBI.US,D,20050627,000000,15.46,15.75,15.07,15.52,114395,0
+ULBI.US,D,20050628,000000,15.48,16.25,15.48,16.02,117254,0
+ULBI.US,D,20050629,000000,16.05,16.5,15.98,16.49,104748,0
+ULBI.US,D,20050630,000000,16.55,16.69,16.13,16.15,72314,0
+ULBI.US,D,20050701,000000,16.19,16.45,16.15,16.28,66189,0
+ULBI.US,D,20050705,000000,16.16,16.37,16.15,16.36,81743,0
+ULBI.US,D,20050706,000000,17.63,18.37,17.01,17.07,794138,0
+ULBI.US,D,20050707,000000,16.6,17.13,16.53,16.85,176156,0
+ULBI.US,D,20050708,000000,17,17,16.72,16.9,121356,0
+ULBI.US,D,20050711,000000,16.82,17.12,16.81,16.96,120097,0
+ULBI.US,D,20050712,000000,16.93,17.04,16.15,16.22,192120,0
+ULBI.US,D,20050713,000000,16.23,16.62,16.1,16.27,90778,0
+ULBI.US,D,20050714,000000,16.38,16.56,15.6,16.16,142742,0
+ULBI.US,D,20050715,000000,16.01,16.52,16.01,16.12,147067,0
+ULBI.US,D,20050718,000000,16.02,16.45,16.02,16.22,54081,0
+ULBI.US,D,20050719,000000,16.26,16.5,16.26,16.28,58107,0
+ULBI.US,D,20050720,000000,16.32,16.42,16.02,16.29,62079,0
+ULBI.US,D,20050721,000000,16.29,16.4,15.74,15.86,76086,0
+ULBI.US,D,20050722,000000,16.04,16.05,15.8,15.87,89146,0
+ULBI.US,D,20050725,000000,15.99,16.08,15.55,15.93,60293,0
+ULBI.US,D,20050726,000000,15.95,16.01,15.71,15.75,32807,0
+ULBI.US,D,20050727,000000,15.78,15.78,15.55,15.63,41848,0
+ULBI.US,D,20050728,000000,15.73,15.93,15.52,15.9,31657,0
+ULBI.US,D,20050729,000000,15.8,16.34,15.8,16.17,69362,0
+ULBI.US,D,20050801,000000,16.3,16.42,16.15,16.22,72796,0
+ULBI.US,D,20050802,000000,15.51,16,15.09,15.22,238556,0
+ULBI.US,D,20050803,000000,15.27,15.92,14.87,15.12,199630,0
+ULBI.US,D,20050804,000000,12.15,14.18,12.06,13.4,646120,0
+ULBI.US,D,20050805,000000,13.38,13.62,12.84,12.9,287866,0
+ULBI.US,D,20050808,000000,12.9,13.02,12.61,12.95,166731,0
+ULBI.US,D,20050809,000000,13.01,13.34,12.97,12.98,190582,0
+ULBI.US,D,20050810,000000,13.02,13.11,12.68,12.77,152320,0
+ULBI.US,D,20050811,000000,12.75,13.3,12.59,12.94,189407,0
+ULBI.US,D,20050812,000000,12.95,12.98,12.5,12.69,137120,0
+ULBI.US,D,20050815,000000,12.52,13.11,12.52,13.05,114473,0
+ULBI.US,D,20050816,000000,13.05,13.12,12.89,12.97,88664,0
+ULBI.US,D,20050817,000000,13.16,13.58,13.1,13.19,141186,0
+ULBI.US,D,20050818,000000,13.18,13.33,12.97,13.19,129660,0
+ULBI.US,D,20050819,000000,13.15,13.28,12.97,13.15,102860,0
+ULBI.US,D,20050822,000000,13.26,13.45,12.73,13.03,143618,0
+ULBI.US,D,20050823,000000,13.06,13.23,12.91,13.2,87141,0
+ULBI.US,D,20050824,000000,13.18,13.2,12.99,13,65160,0
+ULBI.US,D,20050825,000000,12.95,13.17,12.9,12.9,56252,0
+ULBI.US,D,20050826,000000,12.93,13.24,12.87,12.94,77042,0
+ULBI.US,D,20050829,000000,12.84,13.16,12.76,12.99,55259,0
+ULBI.US,D,20050830,000000,12.96,13.09,12.81,12.93,61089,0
+ULBI.US,D,20050831,000000,12.96,13.24,12.9,13.24,67291,0
+ULBI.US,D,20050901,000000,13.14,13.51,12.87,12.91,109666,0
+ULBI.US,D,20050902,000000,12.99,13.14,12.93,13.04,40735,0
+ULBI.US,D,20050906,000000,13.04,13.26,13.02,13.14,51638,0
+ULBI.US,D,20050907,000000,13.05,13.18,12.99,13,49510,0
+ULBI.US,D,20050908,000000,12.9,13.12,12.7,12.81,163395,0
+ULBI.US,D,20050909,000000,12.77,13.11,12.76,13.04,89037,0
+ULBI.US,D,20050912,000000,12.87,13.07,12.3,12.92,172017,0
+ULBI.US,D,20050913,000000,12.82,12.9,12.66,12.78,72808,0
+ULBI.US,D,20050914,000000,12.79,12.9,12.67,12.67,140159,0
+ULBI.US,D,20050915,000000,12.68,12.73,12.56,12.73,67327,0
+ULBI.US,D,20050916,000000,12.85,12.85,12.42,12.64,180605,0
+ULBI.US,D,20050919,000000,12.59,12.59,12.16,12.23,111985,0
+ULBI.US,D,20050920,000000,12.22,12.3,11.87,12.03,69880,0
+ULBI.US,D,20050921,000000,11.09,11.19,9.9,10.06,530035,0
+ULBI.US,D,20050922,000000,10.05,10.38,9.59,10.29,427615,0
+ULBI.US,D,20050923,000000,10.29,10.36,9.84,10.31,444471,0
+ULBI.US,D,20050926,000000,10.39,10.67,10.1,10.67,351233,0
+ULBI.US,D,20050927,000000,11.15,12.46,10.85,12.41,418828,0
+ULBI.US,D,20050928,000000,12.47,13.26,12.2,12.59,338218,0
+ULBI.US,D,20050929,000000,12.72,13.03,12.2,13.03,419785,0
+ULBI.US,D,20050930,000000,13.13,13.15,12.8,12.92,113340,0
+ULBI.US,D,20051003,000000,12.89,13.08,12.8,12.8,77620,0
+ULBI.US,D,20051004,000000,12.8,12.98,12.55,12.78,95500,0
+ULBI.US,D,20051005,000000,12.85,12.85,12.15,12.49,133739,0
+ULBI.US,D,20051006,000000,12.4,12.9,12.25,12.41,99238,0
+ULBI.US,D,20051007,000000,12.46,12.64,12.44,12.49,42745,0
+ULBI.US,D,20051010,000000,12.6,12.6,12.26,12.36,28575,0
+ULBI.US,D,20051011,000000,12.39,12.44,11.86,11.97,85045,0
+ULBI.US,D,20051012,000000,11.85,12.26,11.76,12.13,75879,0
+ULBI.US,D,20051013,000000,12.09,12.29,11.77,12.28,91564,0
+ULBI.US,D,20051014,000000,12.37,12.37,11.87,12.34,67619,0
+ULBI.US,D,20051017,000000,12.37,12.77,12.25,12.77,59862,0
+ULBI.US,D,20051018,000000,12.77,12.9,12.71,12.9,61331,0
+ULBI.US,D,20051019,000000,12.8,13.12,12.7,13.12,89187,0
+ULBI.US,D,20051020,000000,13.09,13.15,12.82,12.93,58006,0
+ULBI.US,D,20051021,000000,12.84,13.06,12.55,12.55,39947,0
+ULBI.US,D,20051024,000000,12.58,12.85,12.55,12.61,71559,0
+ULBI.US,D,20051025,000000,12.5,13.08,12.27,12.83,111591,0
+ULBI.US,D,20051026,000000,12.74,12.79,12.32,12.57,136700,0
+ULBI.US,D,20051027,000000,12.45,12.47,12.05,12.11,96917,0
+ULBI.US,D,20051028,000000,12.18,12.34,12,12.22,130724,0
+ULBI.US,D,20051031,000000,12.11,12.2,11.91,12.12,130092,0
+ULBI.US,D,20051101,000000,12.04,12.04,11.58,11.67,132654,0
+ULBI.US,D,20051102,000000,11.61,12.21,11.46,12.12,161976,0
+ULBI.US,D,20051103,000000,12.12,12.23,10.25,12.09,223383,0
+ULBI.US,D,20051104,000000,11.99,12.19,11.96,11.99,74192,0
+ULBI.US,D,20051107,000000,11.97,12.26,11.97,12.23,181739,0
+ULBI.US,D,20051108,000000,12.41,12.69,12,12.27,107038,0
+ULBI.US,D,20051109,000000,12.28,12.28,12.05,12.05,70228,0
+ULBI.US,D,20051110,000000,12.09,12.41,11.95,12.3,141431,0
+ULBI.US,D,20051111,000000,12.29,12.5,12.27,12.36,27663,0
+ULBI.US,D,20051114,000000,12.28,12.55,12.25,12.39,72758,0
+ULBI.US,D,20051115,000000,12.43,12.7,12.43,12.61,71947,0
+ULBI.US,D,20051116,000000,12.6,12.75,12.4,12.6,63971,0
+ULBI.US,D,20051117,000000,12.66,12.8,12.51,12.73,46985,0
+ULBI.US,D,20051118,000000,12.83,12.92,12.65,12.83,56452,0
+ULBI.US,D,20051121,000000,12.77,13,12.35,12.96,93169,0
+ULBI.US,D,20051122,000000,12.82,13,12.67,12.93,48914,0
+ULBI.US,D,20051123,000000,12.99,13.41,12.94,13.21,62019,0
+ULBI.US,D,20051125,000000,13.3,13.31,13.16,13.28,13305,0
+ULBI.US,D,20051128,000000,13.23,13.37,12.6,12.61,77624,0
+ULBI.US,D,20051129,000000,12.65,13.02,12.61,12.7,45612,0
+ULBI.US,D,20051130,000000,12.75,13.05,12.64,13.02,32474,0
+ULBI.US,D,20051201,000000,13.12,13.25,13.04,13.14,86203,0
+ULBI.US,D,20051202,000000,13.21,13.21,12.6,12.68,88776,0
+ULBI.US,D,20051205,000000,12.59,13.25,12.59,12.59,81678,0
+ULBI.US,D,20051206,000000,12.6,13.1,12.5,12.88,186661,0
+ULBI.US,D,20051207,000000,12.84,12.97,12.68,12.75,83381,0
+ULBI.US,D,20051208,000000,12.68,12.95,12.53,12.77,117974,0
+ULBI.US,D,20051209,000000,12.76,12.97,12.72,12.96,87596,0
+ULBI.US,D,20051212,000000,12.9,13.09,12.72,13.07,113329,0
+ULBI.US,D,20051213,000000,13,13.17,12.88,12.92,93951,0
+ULBI.US,D,20051214,000000,12.9,13.12,12.77,12.9,86460,0
+ULBI.US,D,20051215,000000,12.88,13.06,12.7,13,102919,0
+ULBI.US,D,20051216,000000,13.04,13.08,12.68,12.72,128293,0
+ULBI.US,D,20051219,000000,12.68,12.87,12.21,12.25,125772,0
+ULBI.US,D,20051220,000000,12.21,12.75,12.13,12.51,90904,0
+ULBI.US,D,20051221,000000,12.61,12.61,12.09,12.28,91128,0
+ULBI.US,D,20051222,000000,12.24,12.37,12.1,12.36,49548,0
+ULBI.US,D,20051223,000000,12.44,12.44,12.1,12.1,33458,0
+ULBI.US,D,20051227,000000,12.04,12.24,11.52,11.6,93753,0
+ULBI.US,D,20051228,000000,11.65,12.52,11.55,12.43,117508,0
+ULBI.US,D,20051229,000000,12.49,12.49,11.95,12,147073,0
+ULBI.US,D,20051230,000000,12.02,12.29,11.98,12,132091,0
+ULBI.US,D,20060103,000000,12.1,12.13,11.43,11.67,293511,0
+ULBI.US,D,20060104,000000,11.62,11.77,11.47,11.48,174793,0
+ULBI.US,D,20060105,000000,11.52,11.63,11.07,11.29,429608,0
+ULBI.US,D,20060106,000000,11.29,11.3,10.85,10.88,318413,0
+ULBI.US,D,20060109,000000,10.88,11.05,10.61,10.8,238121,0
+ULBI.US,D,20060110,000000,10.8,10.87,10.5,10.55,224190,0
+ULBI.US,D,20060111,000000,10.45,10.63,10,10.41,431507,0
+ULBI.US,D,20060112,000000,10.45,13.24,10.32,13.04,1462452,0
+ULBI.US,D,20060113,000000,12.75,13.25,12.64,13.16,265495,0
+ULBI.US,D,20060117,000000,13.12,13.12,12.74,13.04,161583,0
+ULBI.US,D,20060118,000000,12.98,13.09,12.9,13.05,128351,0
+ULBI.US,D,20060119,000000,13.1,13.1,12.32,12.45,160621,0
+ULBI.US,D,20060120,000000,12.45,12.7,12.08,12.12,122674,0
+ULBI.US,D,20060123,000000,12.17,12.49,12.1,12.49,85437,0
+ULBI.US,D,20060124,000000,12.48,12.85,12.3,12.63,121169,0
+ULBI.US,D,20060125,000000,12.73,12.85,12.29,12.3,81493,0
+ULBI.US,D,20060126,000000,12.54,13.05,12.53,13.05,119833,0
+ULBI.US,D,20060127,000000,13.09,13.22,12.79,12.88,87890,0
+ULBI.US,D,20060130,000000,12.95,13.1,12.65,13.03,73947,0
+ULBI.US,D,20060131,000000,12.96,13.49,12.91,13.47,148377,0
+ULBI.US,D,20060201,000000,13.5,13.85,13,13.11,309015,0
+ULBI.US,D,20060202,000000,13.14,13.45,13.03,13.09,199154,0
+ULBI.US,D,20060203,000000,13.2,13.45,13.1,13.32,188372,0
+ULBI.US,D,20060206,000000,13.5,13.83,13.1,13.24,118972,0
+ULBI.US,D,20060207,000000,13.38,13.56,13.05,13.09,134721,0
+ULBI.US,D,20060208,000000,13.05,13.24,12.66,12.77,146601,0
+ULBI.US,D,20060209,000000,12.87,13.75,12.5,13.67,249373,0
+ULBI.US,D,20060210,000000,13.6,13.65,12.9,12.97,250563,0
+ULBI.US,D,20060213,000000,13,13.16,12.91,12.95,172115,0
+ULBI.US,D,20060214,000000,13.07,13.12,12.95,12.96,117422,0
+ULBI.US,D,20060215,000000,12.89,13.12,12.89,13.01,95037,0
+ULBI.US,D,20060216,000000,13.02,13.09,12.96,13.05,70380,0
+ULBI.US,D,20060217,000000,13.11,13.11,12.89,12.91,74423,0
+ULBI.US,D,20060221,000000,12.91,13.06,12.39,12.51,176798,0
+ULBI.US,D,20060222,000000,12.51,12.66,12.37,12.6,93813,0
+ULBI.US,D,20060223,000000,12.59,12.71,12.36,12.44,111631,0
+ULBI.US,D,20060224,000000,12.38,12.75,12.34,12.66,77710,0
+ULBI.US,D,20060227,000000,12.65,12.95,12.64,12.75,79664,0
+ULBI.US,D,20060228,000000,12.78,12.92,12.4,12.45,148179,0
+ULBI.US,D,20060301,000000,12.46,12.62,12.11,12.31,109935,0
+ULBI.US,D,20060302,000000,12.23,12.46,12.22,12.38,87171,0
+ULBI.US,D,20060303,000000,12.35,12.45,12.15,12.23,95646,0
+ULBI.US,D,20060306,000000,12.2,12.35,11.74,12,215917,0
+ULBI.US,D,20060307,000000,11.97,12.27,11.75,11.81,105143,0
+ULBI.US,D,20060308,000000,11.8,11.83,11.5,11.5,102611,0
+ULBI.US,D,20060309,000000,11.5,11.74,10.97,11.06,258664,0
+ULBI.US,D,20060310,000000,11.01,11.39,11.01,11.39,44934,0
+ULBI.US,D,20060313,000000,11.38,11.46,11.25,11.26,89566,0
+ULBI.US,D,20060314,000000,11.25,11.72,11.21,11.65,108032,0
+ULBI.US,D,20060315,000000,11.71,11.74,11.49,11.66,121190,0
+ULBI.US,D,20060316,000000,11.64,12,11.58,11.98,89081,0
+ULBI.US,D,20060317,000000,12.07,12.11,11.23,11.41,274268,0
+ULBI.US,D,20060320,000000,11.41,11.56,11.25,11.45,93105,0
+ULBI.US,D,20060321,000000,11.4,11.4,11.09,11.14,71376,0
+ULBI.US,D,20060322,000000,11.08,12.07,11,11.39,143849,0
+ULBI.US,D,20060323,000000,11.33,11.86,11.26,11.34,90564,0
+ULBI.US,D,20060324,000000,11.35,11.83,11.35,11.47,95717,0
+ULBI.US,D,20060327,000000,11.41,11.57,10.55,11.08,519663,0
+ULBI.US,D,20060328,000000,11.03,11.3,10.95,11.1,98797,0
+ULBI.US,D,20060329,000000,11.07,11.39,11.05,11.38,347329,0
+ULBI.US,D,20060330,000000,11.33,12.43,11.33,12.34,648968,0
+ULBI.US,D,20060331,000000,12.3,12.91,12.26,12.85,234057,0
+ULBI.US,D,20060403,000000,12.85,12.85,12.33,12.36,339356,0
+ULBI.US,D,20060404,000000,12.36,12.58,12.11,12.23,93630,0
+ULBI.US,D,20060405,000000,12.22,12.52,12.1,12.49,67834,0
+ULBI.US,D,20060406,000000,12.42,12.54,12.22,12.33,73340,0
+ULBI.US,D,20060407,000000,12.29,12.44,12.1,12.24,116506,0
+ULBI.US,D,20060410,000000,11.05,11.69,11,11.54,413152,0
+ULBI.US,D,20060411,000000,11.61,11.73,11.15,11.48,189204,0
+ULBI.US,D,20060412,000000,11.5,11.66,11.48,11.54,71777,0
+ULBI.US,D,20060413,000000,11.49,11.69,11.49,11.55,74603,0
+ULBI.US,D,20060417,000000,11.5,11.97,11.34,11.54,203918,0
+ULBI.US,D,20060418,000000,11.67,12.06,11.52,12.06,162928,0
+ULBI.US,D,20060419,000000,11.97,12.45,11.89,12.4,156693,0
+ULBI.US,D,20060420,000000,12.34,12.49,11.98,12.06,136288,0
+ULBI.US,D,20060421,000000,12.23,12.25,11.75,12.1,141912,0
+ULBI.US,D,20060424,000000,12.04,12.08,11.6,11.71,177706,0
+ULBI.US,D,20060425,000000,11.78,11.88,11.39,11.52,163300,0
+ULBI.US,D,20060426,000000,11.47,11.75,10.93,11.29,201630,0
+ULBI.US,D,20060427,000000,11.23,11.28,10.86,11,111381,0
+ULBI.US,D,20060428,000000,10.92,11,10.8,10.95,91261,0
+ULBI.US,D,20060501,000000,10.9,10.95,10.5,10.61,139812,0
+ULBI.US,D,20060502,000000,10.75,11.1,10.6,10.91,235323,0
+ULBI.US,D,20060503,000000,10.8,11.08,10.51,10.72,218724,0
+ULBI.US,D,20060504,000000,10.36,11,10.36,10.58,205711,0
+ULBI.US,D,20060505,000000,10.7,10.7,10.47,10.53,286451,0
+ULBI.US,D,20060508,000000,10.49,11.12,10.4,10.94,129336,0
+ULBI.US,D,20060509,000000,10.99,11.8,10.88,11.53,319447,0
+ULBI.US,D,20060510,000000,11.46,11.84,11.05,11.09,143852,0
+ULBI.US,D,20060511,000000,11.05,11.23,10.8,10.93,91054,0
+ULBI.US,D,20060512,000000,10.95,11.08,10.2,10.28,136380,0
+ULBI.US,D,20060515,000000,10.2,11.62,10.2,11.36,421045,0
+ULBI.US,D,20060516,000000,11.36,11.39,10.4,10.43,184410,0
+ULBI.US,D,20060517,000000,10.39,10.82,10.39,10.58,222602,0
+ULBI.US,D,20060518,000000,10.7,11,10.19,10.28,179959,0
+ULBI.US,D,20060519,000000,10.34,10.57,10.29,10.39,222190,0
+ULBI.US,D,20060522,000000,10.45,10.52,10.1,10.25,239526,0
+ULBI.US,D,20060523,000000,10.33,10.45,10.2,10.29,187306,0
+ULBI.US,D,20060524,000000,10.43,10.75,10.25,10.62,137391,0
+ULBI.US,D,20060525,000000,10.75,10.98,10.62,10.98,114878,0
+ULBI.US,D,20060526,000000,10.93,11.05,10.81,10.86,165665,0
+ULBI.US,D,20060530,000000,10.84,10.92,10.34,10.35,64031,0
+ULBI.US,D,20060531,000000,10.43,10.62,10.14,10.19,85626,0
+ULBI.US,D,20060601,000000,10.24,10.73,10.07,10.53,81497,0
+ULBI.US,D,20060602,000000,10.57,10.96,10.21,10.84,86654,0
+ULBI.US,D,20060605,000000,10.8,10.97,10.32,10.38,115167,0
+ULBI.US,D,20060606,000000,10.37,10.43,9.94,10.01,184429,0
+ULBI.US,D,20060607,000000,10.06,10.2,9.79,9.89,240594,0
+ULBI.US,D,20060608,000000,9.81,10.05,9.36,9.95,206908,0
+ULBI.US,D,20060609,000000,10,10.19,9.75,9.79,175276,0
+ULBI.US,D,20060612,000000,9.81,9.85,9.2,9.22,159512,0
+ULBI.US,D,20060613,000000,9.2,9.33,8.55,8.61,288570,0
+ULBI.US,D,20060614,000000,8.59,8.71,8.25,8.59,221251,0
+ULBI.US,D,20060615,000000,8.64,8.79,8.35,8.45,309260,0
+ULBI.US,D,20060616,000000,8.45,8.85,8.35,8.36,360514,0
+ULBI.US,D,20060619,000000,8.42,8.6,8.26,8.31,396507,0
+ULBI.US,D,20060620,000000,8.31,9.23,8.28,8.97,335680,0
+ULBI.US,D,20060621,000000,8.99,9.19,8.75,9.05,270692,0
+ULBI.US,D,20060622,000000,9.08,9.34,8.9,8.98,132288,0
+ULBI.US,D,20060623,000000,8.97,9.52,8.97,9.27,103161,0
+ULBI.US,D,20060626,000000,9.31,9.58,9.21,9.48,148135,0
+ULBI.US,D,20060627,000000,9.48,9.65,9.26,9.34,99576,0
+ULBI.US,D,20060628,000000,9.43,9.96,9.42,9.63,234857,0
+ULBI.US,D,20060629,000000,9.73,9.95,9.65,9.95,266409,0
+ULBI.US,D,20060630,000000,9.87,10.13,9.69,10.13,1587617,0
+ULBI.US,D,20060703,000000,10.13,10.32,9.88,10.3,124889,0
+ULBI.US,D,20060705,000000,10.15,10.15,9.82,10.08,214696,0
+ULBI.US,D,20060706,000000,10.09,10.38,9.87,9.99,374386,0
+ULBI.US,D,20060707,000000,9.99,10.13,9.89,9.99,220757,0
+ULBI.US,D,20060710,000000,10.05,10.05,9.44,9.6,753107,0
+ULBI.US,D,20060711,000000,9.53,9.58,9.2,9.37,293674,0
+ULBI.US,D,20060712,000000,9.46,9.8,9.46,9.65,148701,0
+ULBI.US,D,20060713,000000,9.6,9.82,9.45,9.76,111507,0
+ULBI.US,D,20060714,000000,9.78,9.9,9.68,9.83,87271,0
+ULBI.US,D,20060717,000000,10.06,10.09,9.69,10.02,117437,0
+ULBI.US,D,20060718,000000,10.08,10.1,9.75,9.88,95086,0
+ULBI.US,D,20060719,000000,10.04,10.25,9.92,10.05,89754,0
+ULBI.US,D,20060720,000000,10.1,10.1,9.6,9.75,84604,0
+ULBI.US,D,20060721,000000,9.8,9.89,9.55,9.75,66583,0
+ULBI.US,D,20060724,000000,9.74,9.86,9.51,9.62,81542,0
+ULBI.US,D,20060725,000000,9.7,9.8,9.54,9.62,114126,0
+ULBI.US,D,20060726,000000,9.6,10.11,9.6,9.96,90335,0
+ULBI.US,D,20060727,000000,10,10,9.5,9.6,69262,0
+ULBI.US,D,20060728,000000,9.65,9.71,9.5,9.63,63153,0
+ULBI.US,D,20060731,000000,9.64,9.71,9.6,9.67,46153,0
+ULBI.US,D,20060801,000000,9.62,9.9,9.6,9.8,58900,0
+ULBI.US,D,20060802,000000,9.85,10.24,9.76,10.04,123366,0
+ULBI.US,D,20060803,000000,10.11,10.25,9.8,10.04,92598,0
+ULBI.US,D,20060804,000000,10.1,10.16,9.99,10.07,80881,0
+ULBI.US,D,20060807,000000,10,10.11,9.99,10.08,51220,0
+ULBI.US,D,20060808,000000,10.09,10.9,9.9,9.99,125622,0
+ULBI.US,D,20060809,000000,10.07,10.07,9.69,9.69,37128,0
+ULBI.US,D,20060810,000000,9.7,10,9.69,9.84,43553,0
+ULBI.US,D,20060811,000000,9.81,9.97,9.6,9.94,23541,0
+ULBI.US,D,20060814,000000,9.98,9.98,9.63,9.85,50114,0
+ULBI.US,D,20060815,000000,9.96,9.96,9.68,9.72,87377,0
+ULBI.US,D,20060816,000000,9.72,9.83,9.65,9.65,74387,0
+ULBI.US,D,20060817,000000,9.71,9.89,9.49,9.59,89479,0
+ULBI.US,D,20060818,000000,9.57,9.82,9.55,9.64,40619,0
+ULBI.US,D,20060821,000000,9.51,9.72,9.41,9.43,51780,0
+ULBI.US,D,20060822,000000,9.5,9.65,9.37,9.37,46134,0
+ULBI.US,D,20060823,000000,9.41,9.84,9.33,9.45,98495,0
+ULBI.US,D,20060824,000000,9.55,9.66,9.53,9.63,48047,0
+ULBI.US,D,20060825,000000,9.82,10,9.79,9.97,64335,0
+ULBI.US,D,20060828,000000,10.03,10.2,9.95,10.12,58278,0
+ULBI.US,D,20060829,000000,10.1,10.15,9.91,10.12,39386,0
+ULBI.US,D,20060830,000000,10.13,10.15,9.96,10.15,37272,0
+ULBI.US,D,20060831,000000,10.12,10.12,9.82,9.83,45116,0
+ULBI.US,D,20060901,000000,9.92,10.25,9.82,10.17,45775,0
+ULBI.US,D,20060905,000000,10.14,10.39,10.05,10.06,47835,0
+ULBI.US,D,20060906,000000,10.09,10.16,9.8,9.85,21971,0
+ULBI.US,D,20060907,000000,9.86,9.88,9.65,9.71,35212,0
+ULBI.US,D,20060908,000000,9.7,9.85,9.69,9.84,19548,0
+ULBI.US,D,20060911,000000,9.78,9.78,9.32,9.34,48659,0
+ULBI.US,D,20060912,000000,9.34,9.65,9.11,9.13,89252,0
+ULBI.US,D,20060913,000000,9.19,9.59,9.16,9.48,37932,0
+ULBI.US,D,20060914,000000,9.32,9.56,9.15,9.27,77424,0
+ULBI.US,D,20060915,000000,9.27,9.34,9.16,9.25,137756,0
+ULBI.US,D,20060918,000000,9.21,9.53,9.21,9.5,163121,0
+ULBI.US,D,20060919,000000,9.47,9.57,9.4,9.5,108965,0
+ULBI.US,D,20060920,000000,9.53,9.64,9.16,9.2,112067,0
+ULBI.US,D,20060921,000000,9.19,9.38,8.76,8.79,140730,0
+ULBI.US,D,20060922,000000,8.8,9.35,8.79,9.32,231567,0
+ULBI.US,D,20060925,000000,9.3,9.3,9.1,9.18,138581,0
+ULBI.US,D,20060926,000000,9.18,9.25,8.94,9.04,179415,0
+ULBI.US,D,20060927,000000,9.23,9.47,9.11,9.14,374176,0
+ULBI.US,D,20060928,000000,9.25,9.43,8.81,8.85,666936,0
+ULBI.US,D,20060929,000000,9.01,10.57,9.01,10.41,447491,0
+ULBI.US,D,20061002,000000,10.48,10.48,10.03,10.25,91690,0
+ULBI.US,D,20061003,000000,10.21,10.56,9.99,10.42,121272,0
+ULBI.US,D,20061004,000000,10.35,10.68,10.27,10.59,70974,0
+ULBI.US,D,20061005,000000,10.62,10.97,10.62,10.96,72916,0
+ULBI.US,D,20061006,000000,10.84,11.38,10.64,11.35,106720,0
+ULBI.US,D,20061009,000000,12.15,12.41,12,12.04,219066,0
+ULBI.US,D,20061010,000000,12.33,12.52,11.65,12.02,127505,0
+ULBI.US,D,20061011,000000,11.95,12.66,11.95,12.5,157356,0
+ULBI.US,D,20061012,000000,12.58,12.92,12.5,12.9,91212,0
+ULBI.US,D,20061013,000000,12.99,13.47,12.95,13.32,157920,0
+ULBI.US,D,20061016,000000,13.26,13.7,13.25,13.5,83289,0
+ULBI.US,D,20061017,000000,13.5,13.79,13.25,13.72,82162,0
+ULBI.US,D,20061018,000000,13.8,13.85,13.7,13.7,121150,0
+ULBI.US,D,20061019,000000,13.91,14,13.34,13.56,202797,0
+ULBI.US,D,20061020,000000,13.52,13.7,13.44,13.6,57905,0
+ULBI.US,D,20061023,000000,13.6,13.65,13.46,13.6,62782,0
+ULBI.US,D,20061024,000000,13.52,13.67,13.46,13.58,59986,0
+ULBI.US,D,20061025,000000,13.62,13.62,13.38,13.6,58224,0
+ULBI.US,D,20061026,000000,13.05,13.05,11.52,11.98,308076,0
+ULBI.US,D,20061027,000000,11.92,12.17,11.68,11.99,160622,0
+ULBI.US,D,20061030,000000,11.91,12.28,11.91,12.19,48204,0
+ULBI.US,D,20061031,000000,12.35,12.42,11.98,11.99,86961,0
+ULBI.US,D,20061101,000000,12.06,12.28,11.9,11.9,52872,0
+ULBI.US,D,20061102,000000,11.98,11.99,11.68,11.82,65036,0
+ULBI.US,D,20061103,000000,11.76,11.89,11.59,11.86,45492,0
+ULBI.US,D,20061106,000000,11.94,12.06,11.61,11.9,69927,0
+ULBI.US,D,20061107,000000,11.85,11.96,11.74,11.84,33932,0
+ULBI.US,D,20061108,000000,11.76,11.85,11.65,11.72,46754,0
+ULBI.US,D,20061109,000000,12.44,12.64,12.11,12.11,124327,0
+ULBI.US,D,20061110,000000,12.16,12.31,11.91,12.16,56590,0
+ULBI.US,D,20061113,000000,12.09,12.11,11.76,11.95,95291,0
+ULBI.US,D,20061114,000000,11.92,12.03,11.47,11.55,64654,0
+ULBI.US,D,20061115,000000,11.5,11.67,11.25,11.43,80992,0
+ULBI.US,D,20061116,000000,11.5,11.85,11.33,11.33,56824,0
+ULBI.US,D,20061117,000000,11.35,11.7,11.29,11.44,43264,0
+ULBI.US,D,20061120,000000,11.49,11.67,11.35,11.46,32900,0
+ULBI.US,D,20061121,000000,11.48,11.48,11.13,11.21,88761,0
+ULBI.US,D,20061122,000000,11.19,11.22,11.04,11.05,63163,0
+ULBI.US,D,20061124,000000,11.1,11.13,10.94,11.09,28839,0
+ULBI.US,D,20061127,000000,11.04,11.08,10.25,10.5,115058,0
+ULBI.US,D,20061128,000000,10.45,10.5,10.04,10.15,96068,0
+ULBI.US,D,20061129,000000,10.26,10.59,10.13,10.33,198395,0
+ULBI.US,D,20061130,000000,10.37,10.45,10.19,10.29,309032,0
+ULBI.US,D,20061201,000000,10.28,10.4,10.15,10.34,469469,0
+ULBI.US,D,20061204,000000,10.74,11.06,10.47,10.5,251491,0
+ULBI.US,D,20061205,000000,10.65,10.96,10.41,10.5,281772,0
+ULBI.US,D,20061206,000000,10.57,10.77,10.36,10.39,263295,0
+ULBI.US,D,20061207,000000,10.41,10.8,10.29,10.69,162800,0
+ULBI.US,D,20061208,000000,10.8,10.8,10.58,10.7,144117,0
+ULBI.US,D,20061211,000000,10.68,10.7,10.43,10.44,98518,0
+ULBI.US,D,20061212,000000,10.66,10.71,10.34,10.42,84774,0
+ULBI.US,D,20061213,000000,10.42,10.51,10.32,10.4,162162,0
+ULBI.US,D,20061214,000000,10.36,10.6,10.36,10.49,129792,0
+ULBI.US,D,20061215,000000,10.49,10.54,10.4,10.5,129915,0
+ULBI.US,D,20061218,000000,10.54,10.54,10.38,10.51,82522,0
+ULBI.US,D,20061219,000000,10.52,10.59,10.33,10.4,258644,0
+ULBI.US,D,20061220,000000,10.4,10.53,10.39,10.45,252638,0
+ULBI.US,D,20061221,000000,10.41,10.59,10.4,10.55,69880,0
+ULBI.US,D,20061222,000000,10.59,10.6,10.43,10.55,43022,0
+ULBI.US,D,20061226,000000,10.59,10.87,10.45,10.84,122994,0
+ULBI.US,D,20061227,000000,10.88,11.21,10.88,11.01,161114,0
+ULBI.US,D,20061228,000000,11,11.24,11,11.01,118620,0
+ULBI.US,D,20061229,000000,11.02,11.1,10.93,11.01,133245,0
+ULBI.US,D,20070103,000000,11.02,11.21,11.01,11.17,147938,0
+ULBI.US,D,20070104,000000,11.13,11.43,11.02,11.39,138403,0
+ULBI.US,D,20070105,000000,11.4,11.41,11.23,11.32,54190,0
+ULBI.US,D,20070108,000000,11.4,11.4,11.25,11.29,78240,0
+ULBI.US,D,20070109,000000,11.38,11.54,11.33,11.51,68602,0
+ULBI.US,D,20070110,000000,11.37,11.59,11.16,11.57,180108,0
+ULBI.US,D,20070111,000000,11.6,11.62,11.47,11.62,77145,0
+ULBI.US,D,20070112,000000,11.58,11.78,11.5,11.74,56809,0
+ULBI.US,D,20070116,000000,11.7,11.74,11.53,11.6,64171,0
+ULBI.US,D,20070117,000000,11.59,11.59,11.38,11.48,125299,0
+ULBI.US,D,20070118,000000,11.44,11.52,10.78,10.78,159036,0
+ULBI.US,D,20070119,000000,10.77,11.07,10.75,11.04,89030,0
+ULBI.US,D,20070122,000000,11,11.07,10.61,10.68,90794,0
+ULBI.US,D,20070123,000000,10.72,10.94,10.6,10.71,55169,0
+ULBI.US,D,20070124,000000,10.68,10.76,10.37,10.7,76992,0
+ULBI.US,D,20070125,000000,10.66,10.98,10.65,10.65,48681,0
+ULBI.US,D,20070126,000000,10.65,10.77,10.57,10.68,32647,0
+ULBI.US,D,20070129,000000,10.82,11.44,10.75,11.13,95604,0
+ULBI.US,D,20070130,000000,11.13,11.15,10.96,11.15,51252,0
+ULBI.US,D,20070131,000000,11.25,11.31,10.99,11.2,28057,0
+ULBI.US,D,20070201,000000,10.72,10.9,10.13,10.48,259842,0
+ULBI.US,D,20070202,000000,10.42,10.84,10.42,10.5,109350,0
+ULBI.US,D,20070205,000000,10.45,10.49,10.25,10.27,55686,0
+ULBI.US,D,20070206,000000,10.25,10.54,10.24,10.39,51007,0
+ULBI.US,D,20070207,000000,10.49,10.49,10.21,10.47,45132,0
+ULBI.US,D,20070208,000000,10.45,10.45,10.22,10.32,76023,0
+ULBI.US,D,20070209,000000,10.41,10.47,10.22,10.34,42736,0
+ULBI.US,D,20070212,000000,10.38,10.4,10.15,10.18,270936,0
+ULBI.US,D,20070213,000000,10.4,10.49,10.02,10.15,119982,0
+ULBI.US,D,20070214,000000,10.1,10.16,10,10.09,93572,0
+ULBI.US,D,20070215,000000,10.04,10.04,9.17,9.28,166119,0
+ULBI.US,D,20070216,000000,9.28,9.72,8.98,9.72,421108,0
+ULBI.US,D,20070220,000000,9.75,10.15,9.71,10.11,75836,0
+ULBI.US,D,20070221,000000,10.16,10.27,9.91,10.08,52576,0
+ULBI.US,D,20070222,000000,10.1,10.1,9.97,9.99,29736,0
+ULBI.US,D,20070223,000000,9.96,9.96,9.77,9.78,60551,0
+ULBI.US,D,20070226,000000,9.93,9.93,9.66,9.75,131490,0
+ULBI.US,D,20070227,000000,9.68,9.87,8.86,8.96,166275,0
+ULBI.US,D,20070228,000000,9.07,9.2,8.95,8.96,145457,0
+ULBI.US,D,20070301,000000,9.17,9.17,8.65,8.74,108535,0
+ULBI.US,D,20070302,000000,8.71,8.9,8.63,8.89,93087,0
+ULBI.US,D,20070305,000000,8.9,8.9,8.42,8.48,89790,0
+ULBI.US,D,20070306,000000,8.62,8.8,8.37,8.44,179349,0
+ULBI.US,D,20070307,000000,8.45,8.62,8.3,8.48,104715,0
+ULBI.US,D,20070308,000000,8.5,8.54,8.44,8.5,51774,0
+ULBI.US,D,20070309,000000,8.5,8.5,8.38,8.44,24810,0
+ULBI.US,D,20070312,000000,8.41,8.49,8.31,8.32,40778,0
+ULBI.US,D,20070313,000000,8.34,8.44,8.32,8.37,60607,0
+ULBI.US,D,20070314,000000,8.4,8.4,7.98,8.04,131716,0
+ULBI.US,D,20070315,000000,8.01,8.61,8.01,8.17,210816,0
+ULBI.US,D,20070316,000000,8.5,8.86,8.17,8.82,122801,0
+ULBI.US,D,20070319,000000,8.89,8.98,8.77,8.96,49782,0
+ULBI.US,D,20070320,000000,8.99,9.18,8.98,9.09,55190,0
+ULBI.US,D,20070321,000000,9.02,9.55,9.02,9.44,60688,0
+ULBI.US,D,20070322,000000,9.51,9.68,9.44,9.6,57776,0
+ULBI.US,D,20070323,000000,10.01,10.25,9.97,10.1,142687,0
+ULBI.US,D,20070326,000000,10.45,10.52,10.19,10.29,126835,0
+ULBI.US,D,20070327,000000,10.44,10.5,10.21,10.37,89757,0
+ULBI.US,D,20070328,000000,10.35,10.44,10.15,10.25,55380,0
+ULBI.US,D,20070329,000000,10.18,11,10.12,11,153113,0
+ULBI.US,D,20070330,000000,10.96,11.13,10.37,10.8,71562,0
+ULBI.US,D,20070402,000000,10.93,10.93,10.29,10.32,68086,0
+ULBI.US,D,20070403,000000,10.4,10.48,10.27,10.36,70709,0
+ULBI.US,D,20070404,000000,10.36,10.44,10.01,10.02,97432,0
+ULBI.US,D,20070405,000000,10,10.05,9.7,9.86,128460,0
+ULBI.US,D,20070409,000000,9.95,9.95,9.57,9.68,81265,0
+ULBI.US,D,20070410,000000,9.62,9.7,9.38,9.43,78995,0
+ULBI.US,D,20070411,000000,9.42,9.51,9.07,9.27,76085,0
+ULBI.US,D,20070412,000000,9.31,9.35,9.12,9.33,64774,0
+ULBI.US,D,20070413,000000,9.3,9.35,9.2,9.35,39473,0
+ULBI.US,D,20070416,000000,9.4,9.45,9.07,9.23,55756,0
+ULBI.US,D,20070417,000000,9.25,9.35,9.22,9.28,86065,0
+ULBI.US,D,20070418,000000,9.25,9.25,8.95,9,104854,0
+ULBI.US,D,20070419,000000,9.05,9.1,8.9,9.02,66016,0
+ULBI.US,D,20070420,000000,9.05,9.08,9,9.04,221731,0
+ULBI.US,D,20070423,000000,9.05,9.21,9.04,9.21,80296,0
+ULBI.US,D,20070424,000000,9.29,9.3,9.13,9.25,195396,0
+ULBI.US,D,20070425,000000,9.16,9.38,9.11,9.28,73227,0
+ULBI.US,D,20070426,000000,9.27,9.4,9.22,9.37,50832,0
+ULBI.US,D,20070427,000000,9.37,9.55,9.31,9.51,57416,0
+ULBI.US,D,20070430,000000,9.53,9.63,9.36,9.38,65544,0
+ULBI.US,D,20070501,000000,9.52,9.52,9.32,9.47,58598,0
+ULBI.US,D,20070502,000000,9.41,10.17,9.23,10.01,159419,0
+ULBI.US,D,20070503,000000,10.32,10.96,9.81,10,191510,0
+ULBI.US,D,20070504,000000,10.09,10.32,10.03,10.08,150197,0
+ULBI.US,D,20070507,000000,10.06,10.35,10.05,10.35,138576,0
+ULBI.US,D,20070508,000000,10.39,10.92,10.2,10.57,199077,0
+ULBI.US,D,20070509,000000,10.67,10.8,10.42,10.48,134287,0
+ULBI.US,D,20070510,000000,10.62,10.62,10.12,10.19,106955,0
+ULBI.US,D,20070511,000000,10.19,10.8,10.07,10.48,78475,0
+ULBI.US,D,20070514,000000,10.48,10.48,10,10.04,54241,0
+ULBI.US,D,20070515,000000,10.01,10.16,9.71,9.89,54833,0
+ULBI.US,D,20070516,000000,9.9,9.92,9.61,9.65,50535,0
+ULBI.US,D,20070517,000000,9.6,9.83,9.33,9.36,57675,0
+ULBI.US,D,20070518,000000,9.4,9.75,9.4,9.65,51472,0
+ULBI.US,D,20070521,000000,9.62,9.89,9.62,9.74,42624,0
+ULBI.US,D,20070522,000000,9.75,9.9,9.5,9.6,36534,0
+ULBI.US,D,20070523,000000,9.59,9.75,9.53,9.56,31844,0
+ULBI.US,D,20070524,000000,9.53,9.62,9.22,9.53,42768,0
+ULBI.US,D,20070525,000000,9.66,9.66,9.42,9.6,36985,0
+ULBI.US,D,20070529,000000,9.56,9.91,9.53,9.91,26449,0
+ULBI.US,D,20070530,000000,9.93,9.93,9.73,9.8,18676,0
+ULBI.US,D,20070531,000000,9.75,9.75,9.65,9.66,21091,0
+ULBI.US,D,20070601,000000,9.64,9.9,9.64,9.81,35999,0
+ULBI.US,D,20070604,000000,9.75,9.98,9.75,9.95,37942,0
+ULBI.US,D,20070605,000000,9.94,10.04,9.76,10,28413,0
+ULBI.US,D,20070606,000000,10.08,10.08,9.67,9.7,27865,0
+ULBI.US,D,20070607,000000,9.68,9.83,9.66,9.67,19690,0
+ULBI.US,D,20070608,000000,9.73,9.84,9.64,9.65,11682,0
+ULBI.US,D,20070611,000000,9.61,9.94,9.61,9.79,19297,0
+ULBI.US,D,20070612,000000,9.8,9.94,9.5,9.7,48059,0
+ULBI.US,D,20070613,000000,9.6,9.91,9.6,9.79,24694,0
+ULBI.US,D,20070614,000000,9.72,9.92,9.72,9.85,11267,0
+ULBI.US,D,20070615,000000,9.89,9.97,9.83,9.87,69564,0
+ULBI.US,D,20070618,000000,9.86,10,9.75,9.83,22426,0
+ULBI.US,D,20070619,000000,9.9,10.1,9.9,10.07,23883,0
+ULBI.US,D,20070620,000000,10.06,10.12,10,10,22056,0
+ULBI.US,D,20070621,000000,10.06,10.4,10.04,10.37,36161,0
+ULBI.US,D,20070622,000000,10.33,10.38,10.21,10.21,24804,0
+ULBI.US,D,20070625,000000,10.25,10.25,9.96,10.03,40355,0
+ULBI.US,D,20070626,000000,10.14,10.33,10,10.26,89176,0
+ULBI.US,D,20070627,000000,10.19,10.26,10.01,10.23,40564,0
+ULBI.US,D,20070628,000000,10.16,10.46,9.91,10.43,86194,0
+ULBI.US,D,20070629,000000,10.46,10.69,10.46,10.52,50215,0
+ULBI.US,D,20070702,000000,10.61,10.72,10.49,10.57,43481,0
+ULBI.US,D,20070703,000000,10.66,10.92,10.5,10.9,32454,0
+ULBI.US,D,20070705,000000,10.9,10.9,10.58,10.81,54524,0
+ULBI.US,D,20070706,000000,10.78,10.9,10.69,10.9,36912,0
+ULBI.US,D,20070709,000000,10.92,10.95,10.78,10.95,60384,0
+ULBI.US,D,20070710,000000,10.95,11.32,10.92,11.18,93770,0
+ULBI.US,D,20070711,000000,11.17,11.25,11.06,11.12,44119,0
+ULBI.US,D,20070712,000000,11.15,11.2,10.9,11.06,28981,0
+ULBI.US,D,20070713,000000,10.97,11.08,10.7,10.83,20126,0
+ULBI.US,D,20070716,000000,10.92,10.92,10.5,10.81,22860,0
+ULBI.US,D,20070717,000000,10.81,10.91,10.81,10.91,21944,0
+ULBI.US,D,20070718,000000,10.81,10.92,10.79,10.85,22640,0
+ULBI.US,D,20070719,000000,10.81,10.82,10.64,10.75,24148,0
+ULBI.US,D,20070720,000000,10.66,10.85,10.64,10.85,40834,0
+ULBI.US,D,20070723,000000,10.85,11.04,10.81,11,29460,0
+ULBI.US,D,20070724,000000,10.9,11.04,10.69,10.92,42913,0
+ULBI.US,D,20070725,000000,10.87,10.95,10.73,10.76,33239,0
+ULBI.US,D,20070726,000000,10.7,10.83,10.53,10.83,47315,0
+ULBI.US,D,20070727,000000,10.7,11.08,10.7,10.99,33191,0
+ULBI.US,D,20070730,000000,10.99,11.08,10.76,11.04,23478,0
+ULBI.US,D,20070731,000000,11.22,11.5,11,11.4,108669,0
+ULBI.US,D,20070801,000000,11.5,11.75,10.59,11.74,248260,0
+ULBI.US,D,20070802,000000,12.5,12.5,11.21,11.92,196351,0
+ULBI.US,D,20070803,000000,12,12.08,11.24,11.36,112664,0
+ULBI.US,D,20070806,000000,11.49,11.82,11.36,11.52,69287,0
+ULBI.US,D,20070807,000000,11.5,11.79,11.11,11.73,61262,0
+ULBI.US,D,20070808,000000,11.79,12.42,11.71,12.25,171162,0
+ULBI.US,D,20070809,000000,11.96,12.35,11.85,12.18,118150,0
+ULBI.US,D,20070810,000000,11.85,12.17,11.85,12.16,103900,0
+ULBI.US,D,20070813,000000,12.17,12.17,11.91,12.15,32581,0
+ULBI.US,D,20070814,000000,12.07,12.17,12.02,12.09,31791,0
+ULBI.US,D,20070815,000000,12.08,12.17,12.06,12.17,44512,0
+ULBI.US,D,20070816,000000,12.1,12.1,11.3,11.78,74522,0
+ULBI.US,D,20070817,000000,11.9,12.85,11.85,12.69,135855,0
+ULBI.US,D,20070820,000000,12.7,12.7,12.46,12.69,53549,0
+ULBI.US,D,20070821,000000,12.53,12.7,12.53,12.65,77296,0
+ULBI.US,D,20070822,000000,12.59,12.7,12.55,12.55,33103,0
+ULBI.US,D,20070823,000000,12.45,12.62,12.32,12.62,31419,0
+ULBI.US,D,20070824,000000,12.46,12.66,11.75,11.99,43396,0
+ULBI.US,D,20070827,000000,11.92,12.1,11.73,11.85,30243,0
+ULBI.US,D,20070828,000000,11.89,12,11.65,11.79,28134,0
+ULBI.US,D,20070829,000000,11.75,11.96,11.5,11.62,27086,0
+ULBI.US,D,20070830,000000,11.51,11.72,11.38,11.45,20057,0
+ULBI.US,D,20070831,000000,11.5,11.55,11.25,11.55,32677,0
+ULBI.US,D,20070904,000000,11.5,11.95,11.5,11.8,41103,0
+ULBI.US,D,20070905,000000,11.64,11.85,11.56,11.65,14466,0
+ULBI.US,D,20070906,000000,11.66,11.69,11.43,11.59,8657,0
+ULBI.US,D,20070907,000000,11.45,11.51,11.37,11.42,15350,0
+ULBI.US,D,20070910,000000,11.42,11.52,11.36,11.37,26905,0
+ULBI.US,D,20070911,000000,11.41,11.49,11.31,11.31,30442,0
+ULBI.US,D,20070912,000000,11.21,11.4,11.21,11.3,26227,0
+ULBI.US,D,20070913,000000,11.34,11.34,11.13,11.18,19062,0
+ULBI.US,D,20070914,000000,11.13,11.32,11,11.12,83910,0
+ULBI.US,D,20070917,000000,11.63,12,11.25,11.63,141198,0
+ULBI.US,D,20070918,000000,11.67,11.68,11.51,11.6,37787,0
+ULBI.US,D,20070919,000000,11.59,11.88,11.56,11.7,90519,0
+ULBI.US,D,20070920,000000,11.7,11.82,11.54,11.71,82621,0
+ULBI.US,D,20070921,000000,11.71,11.85,11.53,11.74,62039,0
+ULBI.US,D,20070924,000000,11.68,11.85,11.5,11.55,34363,0
+ULBI.US,D,20070925,000000,11.54,11.63,11.13,11.2,44734,0
+ULBI.US,D,20070926,000000,11.22,11.55,11.07,11.52,45652,0
+ULBI.US,D,20070927,000000,11.65,12.86,11.65,12.86,108435,0
+ULBI.US,D,20070928,000000,12.86,12.86,12,12.8,193784,0
+ULBI.US,D,20071001,000000,12.74,12.75,12.45,12.56,45289,0
+ULBI.US,D,20071002,000000,12.7,12.7,12.48,12.65,28000,0
+ULBI.US,D,20071003,000000,12.69,12.91,12.47,12.91,75477,0
+ULBI.US,D,20071004,000000,12.88,13,12.71,12.86,82785,0
+ULBI.US,D,20071005,000000,12.9,13.08,12.66,12.66,104507,0
+ULBI.US,D,20071008,000000,13.04,13.04,12.53,12.6,92540,0
+ULBI.US,D,20071009,000000,12.7,12.83,12.63,12.75,349906,0
+ULBI.US,D,20071010,000000,12.7,13.44,12.35,13.44,110534,0
+ULBI.US,D,20071011,000000,13.5,14,13.4,13.73,124600,0
+ULBI.US,D,20071012,000000,13.75,14,13.36,13.91,54252,0
+ULBI.US,D,20071015,000000,13.98,14.95,13.82,14.95,303711,0
+ULBI.US,D,20071016,000000,14.89,15.05,14.75,14.99,255151,0
+ULBI.US,D,20071017,000000,15.01,15.03,14.53,14.53,75086,0
+ULBI.US,D,20071018,000000,14.55,14.89,14.3,14.87,93820,0
+ULBI.US,D,20071019,000000,14.75,14.96,14.35,14.37,58109,0
+ULBI.US,D,20071022,000000,14.4,14.8,14.4,14.71,85715,0
+ULBI.US,D,20071023,000000,14.67,14.67,13.13,13.44,330015,0
+ULBI.US,D,20071024,000000,13.41,13.67,12.98,13.6,107139,0
+ULBI.US,D,20071025,000000,14.24,14.24,13.55,13.55,45463,0
+ULBI.US,D,20071026,000000,13.7,13.7,13.2,13.22,83201,0
+ULBI.US,D,20071029,000000,13.27,13.49,12.83,13.02,110183,0
+ULBI.US,D,20071030,000000,13.1,13.1,12.77,12.84,71584,0
+ULBI.US,D,20071031,000000,13.05,13.83,12.93,13.42,72263,0
+ULBI.US,D,20071101,000000,12.85,14.24,12.76,13.78,149698,0
+ULBI.US,D,20071102,000000,14.3,14.39,13.51,13.95,149918,0
+ULBI.US,D,20071105,000000,13.84,14.04,13.76,13.97,130543,0
+ULBI.US,D,20071106,000000,14.24,14.25,13.9,14.01,139499,0
+ULBI.US,D,20071107,000000,14,14.05,13.96,14.01,159002,0
+ULBI.US,D,20071108,000000,14,14.03,13.78,13.98,142284,0
+ULBI.US,D,20071109,000000,13.75,14.2,13.51,13.88,307972,0
+ULBI.US,D,20071112,000000,13.84,13.99,13.76,13.76,84383,0
+ULBI.US,D,20071113,000000,13.9,14,13.67,14,91198,0
+ULBI.US,D,20071114,000000,13.99,14.02,13.93,13.98,138058,0
+ULBI.US,D,20071115,000000,14.01,14.09,13.87,13.98,64972,0
+ULBI.US,D,20071116,000000,13.97,13.99,13.84,13.96,43218,0
+ULBI.US,D,20071119,000000,14,14,13.56,13.59,71798,0
+ULBI.US,D,20071120,000000,13.89,13.96,12.96,13.23,108692,0
+ULBI.US,D,20071121,000000,12.94,13.2,12.79,12.85,32159,0
+ULBI.US,D,20071123,000000,12.94,13.13,12.63,13.05,36398,0
+ULBI.US,D,20071126,000000,13.05,13.47,12.65,12.65,38049,0
+ULBI.US,D,20071127,000000,12.72,12.93,11.95,12.19,76384,0
+ULBI.US,D,20071128,000000,12.4,12.9,12.2,12.9,46187,0
+ULBI.US,D,20071129,000000,12.56,13.34,12.06,12.82,32733,0
+ULBI.US,D,20071130,000000,12.93,13.25,12.56,12.56,59401,0
+ULBI.US,D,20071203,000000,12.64,13.17,12.6,13.13,68914,0
+ULBI.US,D,20071204,000000,13.06,13.56,12.82,13.26,53482,0
+ULBI.US,D,20071205,000000,13.34,13.51,13.01,13.25,63203,0
+ULBI.US,D,20071206,000000,12.92,13.47,12.92,13.31,48795,0
+ULBI.US,D,20071207,000000,13.33,13.67,13.15,13.49,51803,0
+ULBI.US,D,20071210,000000,13.45,14.32,13.45,14.28,139266,0
+ULBI.US,D,20071211,000000,14.24,14.44,13.7,13.7,170524,0
+ULBI.US,D,20071212,000000,13.9,14.44,13.61,13.89,114775,0
+ULBI.US,D,20071213,000000,13.9,14.36,13.89,14.35,84408,0
+ULBI.US,D,20071214,000000,14.2,14.33,13.79,13.81,141605,0
+ULBI.US,D,20071217,000000,14,14.45,14,14.04,556040,0
+ULBI.US,D,20071218,000000,14.12,15.2,13.96,15,352191,0
+ULBI.US,D,20071219,000000,15,16.47,15,16.4,530642,0
+ULBI.US,D,20071220,000000,16.36,16.46,15.79,16.36,236594,0
+ULBI.US,D,20071221,000000,16.45,17.1,16.03,16.35,239109,0
+ULBI.US,D,20071224,000000,16.5,17,16.5,16.75,118454,0
+ULBI.US,D,20071226,000000,17.05,20.11,17.05,19.52,887218,0
+ULBI.US,D,20071227,000000,19.44,21.51,19.1,20.03,833375,0
+ULBI.US,D,20071228,000000,20.06,21.63,19.5,20.75,991473,0
+ULBI.US,D,20071231,000000,20.38,20.53,19.95,20.15,230773,0
+ULBI.US,D,20080102,000000,20.6,21.76,20.32,21.15,512979,0
+ULBI.US,D,20080103,000000,21.5,21.5,20.58,20.91,387747,0
+ULBI.US,D,20080104,000000,20.75,21.5,20.22,20.85,319578,0
+ULBI.US,D,20080107,000000,20.69,21.45,20.03,20.9,211235,0
+ULBI.US,D,20080108,000000,20.85,21.75,20.74,21.5,297825,0
+ULBI.US,D,20080109,000000,21.28,21.76,20.1,20.91,241267,0
+ULBI.US,D,20080110,000000,20.57,22.89,20.22,22.69,682093,0
+ULBI.US,D,20080111,000000,22.85,22.98,18.88,18.92,757751,0
+ULBI.US,D,20080114,000000,19.14,20.24,19.14,19.56,311400,0
+ULBI.US,D,20080115,000000,19.49,20.15,18.43,18.83,271825,0
+ULBI.US,D,20080116,000000,18.67,18.92,18,18.22,349957,0
+ULBI.US,D,20080117,000000,18.37,20.82,18.03,18.19,425257,0
+ULBI.US,D,20080118,000000,18.38,19.75,17.39,17.85,259481,0
+ULBI.US,D,20080122,000000,16.5,18.5,15.96,17.73,232994,0
+ULBI.US,D,20080123,000000,17.55,18.16,16.61,18.05,247743,0
+ULBI.US,D,20080124,000000,18.2,19.57,18.15,19.42,284186,0
+ULBI.US,D,20080125,000000,19.85,20.58,19.81,20.3,258609,0
+ULBI.US,D,20080128,000000,20.31,20.9,19.9,20.63,179515,0
+ULBI.US,D,20080129,000000,20.88,21.97,20.31,20.59,267190,0
+ULBI.US,D,20080130,000000,18.95,19.13,17.25,17.75,708632,0
+ULBI.US,D,20080131,000000,17.6,17.87,17.05,17.23,195723,0
+ULBI.US,D,20080201,000000,17.74,18.35,17.5,18.21,182377,0
+ULBI.US,D,20080204,000000,18.13,18.88,17.95,18.7,128751,0
+ULBI.US,D,20080205,000000,18.4,18.64,17.08,17.18,123431,0
+ULBI.US,D,20080206,000000,17.17,17.4,16.34,16.4,139756,0
+ULBI.US,D,20080207,000000,16.26,17.08,16,16.73,103620,0
+ULBI.US,D,20080208,000000,16.98,17.25,16,16.56,248523,0
+ULBI.US,D,20080211,000000,16.34,17.09,16.1,16.24,319542,0
+ULBI.US,D,20080212,000000,16.24,17.1,16.06,16.62,118030,0
+ULBI.US,D,20080213,000000,16.65,17.21,16.22,17,228428,0
+ULBI.US,D,20080214,000000,16.94,16.94,16.42,16.89,102681,0
+ULBI.US,D,20080215,000000,13.74,14.44,13.25,14.04,2035603,0
+ULBI.US,D,20080219,000000,14.04,14.25,13.75,14.04,538848,0
+ULBI.US,D,20080220,000000,14.05,14.24,13.99,14.15,161549,0
+ULBI.US,D,20080221,000000,14.15,14.15,13.95,14,451676,0
+ULBI.US,D,20080222,000000,14.07,14.07,13.65,13.83,219463,0
+ULBI.US,D,20080225,000000,13.89,14.15,13.65,13.83,111315,0
+ULBI.US,D,20080226,000000,13.76,13.8,13.45,13.49,155040,0
+ULBI.US,D,20080227,000000,13.71,13.95,13.3,13.39,221840,0
+ULBI.US,D,20080228,000000,14.26,16.5,13.54,14.07,837701,0
+ULBI.US,D,20080229,000000,13.9,14.67,13.85,14.11,368896,0
+ULBI.US,D,20080303,000000,14.04,14.25,12.72,12.9,241335,0
+ULBI.US,D,20080304,000000,12.9,13.62,12.84,13.37,145452,0
+ULBI.US,D,20080305,000000,13.37,13.82,13.24,13.42,88995,0
+ULBI.US,D,20080306,000000,13.33,13.73,12.94,13,140628,0
+ULBI.US,D,20080307,000000,12.81,13.15,12.36,12.59,105743,0
+ULBI.US,D,20080310,000000,12.56,12.56,11.78,12.01,141713,0
+ULBI.US,D,20080311,000000,12.11,12.47,12.03,12.38,100410,0
+ULBI.US,D,20080312,000000,12.34,12.6,12.18,12.42,102258,0
+ULBI.US,D,20080313,000000,12.37,12.62,11.85,12.52,185605,0
+ULBI.US,D,20080314,000000,12.57,12.65,12,12.18,80058,0
+ULBI.US,D,20080317,000000,11.77,12.09,11.55,11.56,77765,0
+ULBI.US,D,20080318,000000,11.8,12.6,11.53,12.07,120601,0
+ULBI.US,D,20080319,000000,12.02,12.27,11.6,11.6,79664,0
+ULBI.US,D,20080320,000000,11.64,12.07,11.49,12.05,86625,0
+ULBI.US,D,20080324,000000,12.05,12.25,11.9,11.99,259640,0
+ULBI.US,D,20080325,000000,11.92,12.11,11.54,11.92,133972,0
+ULBI.US,D,20080326,000000,12.1,12.28,11.9,12.08,175029,0
+ULBI.US,D,20080327,000000,12.11,13.66,12.11,13.66,340227,0
+ULBI.US,D,20080328,000000,13.6,14.23,11.66,11.66,639286,0
+ULBI.US,D,20080331,000000,11.86,12.1,11.37,11.81,325198,0
+ULBI.US,D,20080401,000000,11.59,12.34,11.59,12.21,246301,0
+ULBI.US,D,20080402,000000,12.15,12.33,11.92,12.23,181561,0
+ULBI.US,D,20080403,000000,12.06,12.24,11.73,11.83,142741,0
+ULBI.US,D,20080404,000000,11.91,12.25,11.84,12.25,93317,0
+ULBI.US,D,20080407,000000,12.27,12.36,12.09,12.29,98916,0
+ULBI.US,D,20080408,000000,12.13,12.25,11.76,12.14,83281,0
+ULBI.US,D,20080409,000000,12.08,12.18,11.77,11.86,105128,0
+ULBI.US,D,20080410,000000,11.92,12.2,11.82,12.17,101301,0
+ULBI.US,D,20080411,000000,12.05,12.11,11.77,11.86,235647,0
+ULBI.US,D,20080414,000000,11.77,11.91,11.02,11.12,129054,0
+ULBI.US,D,20080415,000000,11.23,11.32,10.9,11.32,91090,0
+ULBI.US,D,20080416,000000,11.23,11.81,11.17,11.69,52317,0
+ULBI.US,D,20080417,000000,11.79,11.85,11.4,11.74,87996,0
+ULBI.US,D,20080418,000000,11.93,11.93,11.54,11.8,98988,0
+ULBI.US,D,20080421,000000,11.8,11.93,11.42,11.64,126911,0
+ULBI.US,D,20080422,000000,11.52,11.62,11.22,11.27,70547,0
+ULBI.US,D,20080423,000000,11.24,11.4,10.97,11.18,98399,0
+ULBI.US,D,20080424,000000,11.19,11.2,10.99,11.2,75968,0
+ULBI.US,D,20080425,000000,11.33,11.37,10.97,11.16,79382,0
+ULBI.US,D,20080428,000000,11.1,11.25,10.94,11.11,66665,0
+ULBI.US,D,20080429,000000,10.96,11.11,10.68,10.7,60337,0
+ULBI.US,D,20080430,000000,10.68,11.05,10.25,10.3,177229,0
+ULBI.US,D,20080501,000000,10.21,11.93,10.19,11.93,600689,0
+ULBI.US,D,20080502,000000,12.02,12.77,11.68,11.89,261283,0
+ULBI.US,D,20080505,000000,11.9,12.06,11.08,11.68,137127,0
+ULBI.US,D,20080506,000000,11.6,11.93,11.37,11.79,77921,0
+ULBI.US,D,20080507,000000,11.78,11.78,11.1,11.16,145781,0
+ULBI.US,D,20080508,000000,11.24,11.26,11.04,11.16,72857,0
+ULBI.US,D,20080509,000000,11.1,11.32,11.06,11.12,136531,0
+ULBI.US,D,20080512,000000,11.08,11.34,10.68,11.09,131555,0
+ULBI.US,D,20080513,000000,11.18,11.34,10.85,11.23,72472,0
+ULBI.US,D,20080514,000000,11.28,11.51,10.99,11.23,71107,0
+ULBI.US,D,20080515,000000,11.26,11.48,10.79,11.13,118404,0
+ULBI.US,D,20080516,000000,11.15,11.45,11.04,11.19,83599,0
+ULBI.US,D,20080519,000000,11.24,11.5,11.05,11.05,132193,0
+ULBI.US,D,20080520,000000,11,11.11,10.76,10.82,100037,0
+ULBI.US,D,20080521,000000,10.85,10.89,10.06,10.15,208018,0
+ULBI.US,D,20080522,000000,10.19,10.5,10.15,10.21,130539,0
+ULBI.US,D,20080523,000000,10.19,10.26,9.81,10.08,138379,0
+ULBI.US,D,20080527,000000,10.06,10.06,9.63,9.69,133547,0
+ULBI.US,D,20080528,000000,9.76,9.81,9.6,9.67,106652,0
+ULBI.US,D,20080529,000000,10.88,12.84,10.88,12.71,774599,0
+ULBI.US,D,20080530,000000,12.8,13.22,12.24,12.63,280050,0
+ULBI.US,D,20080602,000000,12.6,13.66,12.59,13.35,344745,0
+ULBI.US,D,20080603,000000,13.58,13.85,13.12,13.28,140964,0
+ULBI.US,D,20080604,000000,13.21,13.44,12.81,12.92,125552,0
+ULBI.US,D,20080605,000000,13.09,13.36,12.88,13.11,110730,0
+ULBI.US,D,20080606,000000,13.05,13.32,12.4,12.42,119381,0
+ULBI.US,D,20080609,000000,12.52,13,12.45,12.55,131874,0
+ULBI.US,D,20080610,000000,12.63,12.63,11.99,12.11,93039,0
+ULBI.US,D,20080611,000000,12.12,12.61,11.92,11.94,209434,0
+ULBI.US,D,20080612,000000,12.11,12.2,11.76,11.81,61169,0
+ULBI.US,D,20080613,000000,11.9,12.57,11.78,12.57,131534,0
+ULBI.US,D,20080616,000000,12.44,12.89,12.18,12.64,193868,0
+ULBI.US,D,20080617,000000,12.63,12.78,12.29,12.46,101139,0
+ULBI.US,D,20080618,000000,12.32,12.74,12.31,12.64,109256,0
+ULBI.US,D,20080619,000000,12.56,12.83,12.42,12.62,75042,0
+ULBI.US,D,20080620,000000,12.62,12.62,11.82,12.05,102451,0
+ULBI.US,D,20080623,000000,12.09,12.1,11.39,11.39,60650,0
+ULBI.US,D,20080624,000000,11.28,11.63,11,11.37,144721,0
+ULBI.US,D,20080625,000000,11.5,11.53,11,11.24,115284,0
+ULBI.US,D,20080626,000000,11.04,11.22,10.69,11,225978,0
+ULBI.US,D,20080627,000000,10.93,11.34,10.14,11.34,2193750,0
+ULBI.US,D,20080630,000000,11.44,11.55,10.62,10.69,390755,0
+ULBI.US,D,20080701,000000,10.5,10.81,10.22,10.51,187527,0
+ULBI.US,D,20080702,000000,10.52,10.78,9.87,9.89,262311,0
+ULBI.US,D,20080703,000000,9.92,10.43,9.8,9.87,100275,0
+ULBI.US,D,20080707,000000,9.94,10.05,9.75,9.94,155695,0
+ULBI.US,D,20080708,000000,10.15,10.67,10.13,10.67,202755,0
+ULBI.US,D,20080709,000000,12.94,13.07,11.38,11.53,495699,0
+ULBI.US,D,20080710,000000,11.6,12.16,11.35,11.69,191551,0
+ULBI.US,D,20080711,000000,11.56,11.88,11.18,11.72,117891,0
+ULBI.US,D,20080714,000000,11.78,11.97,11.14,11.3,149538,0
+ULBI.US,D,20080715,000000,11.64,11.8,11.05,11.48,229055,0
+ULBI.US,D,20080716,000000,11.65,12.26,11.58,12.18,171303,0
+ULBI.US,D,20080717,000000,12.2,12.2,11.49,11.82,118341,0
+ULBI.US,D,20080718,000000,11.81,11.86,11.33,11.55,110352,0
+ULBI.US,D,20080721,000000,11.6,11.78,11.38,11.56,107291,0
+ULBI.US,D,20080722,000000,11.35,11.79,11.34,11.79,97654,0
+ULBI.US,D,20080723,000000,11.72,11.85,11.5,11.53,81484,0
+ULBI.US,D,20080724,000000,11.53,11.64,11.01,11.34,154958,0
+ULBI.US,D,20080725,000000,11.4,11.4,10.89,11.04,100855,0
+ULBI.US,D,20080728,000000,11.04,11.2,10.82,11.01,184083,0
+ULBI.US,D,20080729,000000,10.9,11.3,10.72,11.2,162226,0
+ULBI.US,D,20080730,000000,11.5,11.95,11.19,11.63,207539,0
+ULBI.US,D,20080731,000000,11.6,11.69,10.61,10.67,307491,0
+ULBI.US,D,20080801,000000,10.56,10.96,9.8,10.23,283917,0
+ULBI.US,D,20080804,000000,10.19,10.45,9.81,9.96,141226,0
+ULBI.US,D,20080805,000000,10.04,10.39,9.93,10.21,149846,0
+ULBI.US,D,20080806,000000,10.05,10.12,9.6,9.98,240958,0
+ULBI.US,D,20080807,000000,9.85,10.48,9.7,9.81,201268,0
+ULBI.US,D,20080808,000000,9.77,10.19,9.74,10.03,89201,0
+ULBI.US,D,20080811,000000,10.02,10.15,9.83,10.06,85026,0
+ULBI.US,D,20080812,000000,10.01,10.55,9.9,10.01,74364,0
+ULBI.US,D,20080813,000000,9.99,10.58,9.99,10.5,172933,0
+ULBI.US,D,20080814,000000,10.47,10.79,10.38,10.63,123931,0
+ULBI.US,D,20080815,000000,10.82,11.14,10.26,10.86,189020,0
+ULBI.US,D,20080818,000000,10.97,11.34,10.9,11.09,138437,0
+ULBI.US,D,20080819,000000,10.99,11.25,10.87,10.97,193343,0
+ULBI.US,D,20080820,000000,10.99,11.37,10.99,11.22,127361,0
+ULBI.US,D,20080821,000000,11.1,11.33,10.52,11.04,145170,0
+ULBI.US,D,20080822,000000,11.09,11.58,11.09,11.53,169625,0
+ULBI.US,D,20080825,000000,11.5,11.54,10.94,11.31,129362,0
+ULBI.US,D,20080826,000000,11.41,11.5,11.25,11.32,173859,0
+ULBI.US,D,20080827,000000,11.3,11.76,11.29,11.71,80226,0
+ULBI.US,D,20080828,000000,11.8,11.9,11.55,11.82,61225,0
+ULBI.US,D,20080829,000000,11.82,11.82,11.46,11.57,67342,0
+ULBI.US,D,20080902,000000,11.7,11.7,10.85,11.03,84052,0
+ULBI.US,D,20080903,000000,11,11.41,10.88,11.05,79287,0
+ULBI.US,D,20080904,000000,10.99,11.09,10.78,10.96,125069,0
+ULBI.US,D,20080905,000000,10.9,10.9,10.26,10.28,110013,0
+ULBI.US,D,20080908,000000,10.59,10.78,10.11,10.22,86670,0
+ULBI.US,D,20080909,000000,10.23,10.23,9.26,9.4,200352,0
+ULBI.US,D,20080910,000000,9.54,9.58,8.75,9.05,226088,0
+ULBI.US,D,20080911,000000,8.97,9.24,8.68,9.01,78483,0
+ULBI.US,D,20080912,000000,9.02,9.49,8.82,9.25,56358,0
+ULBI.US,D,20080915,000000,9.1,9.2,8.64,8.65,66167,0
+ULBI.US,D,20080916,000000,8.6,9.16,8.31,9.16,129495,0
+ULBI.US,D,20080917,000000,9.07,9.07,8.53,8.87,109291,0
+ULBI.US,D,20080918,000000,9.07,10.11,8.93,10.03,204216,0
+ULBI.US,D,20080919,000000,10.75,11.09,10.27,10.83,286474,0
+ULBI.US,D,20080922,000000,10.81,10.83,10.16,10.38,69792,0
+ULBI.US,D,20080923,000000,10.35,10.68,10.32,10.45,65090,0
+ULBI.US,D,20080924,000000,10.45,10.73,10.24,10.24,55907,0
+ULBI.US,D,20080925,000000,10.06,10.68,9.93,10.51,75864,0
+ULBI.US,D,20080926,000000,10.38,10.38,9.42,9.65,154275,0
+ULBI.US,D,20080929,000000,9.52,9.52,4.34,7.85,470187,0
+ULBI.US,D,20080930,000000,8.02,8.22,7.63,7.75,179309,0
+ULBI.US,D,20081001,000000,7.75,8.2,7.62,7.84,218839,0
+ULBI.US,D,20081002,000000,7.72,7.99,6.77,6.92,146605,0
+ULBI.US,D,20081003,000000,7.03,7.83,6.67,6.68,127556,0
+ULBI.US,D,20081006,000000,6.65,6.65,5.88,6.36,204573,0
+ULBI.US,D,20081007,000000,6.56,6.57,5.69,5.7,171289,0
+ULBI.US,D,20081008,000000,5.64,5.96,5.14,5.33,172093,0
+ULBI.US,D,20081009,000000,5.53,6.34,5.19,5.19,232049,0
+ULBI.US,D,20081010,000000,5.07,5.98,5.07,5.4,314215,0
+ULBI.US,D,20081013,000000,5.76,7.25,5.72,7.05,211377,0
+ULBI.US,D,20081014,000000,7.43,7.43,6.43,6.73,140651,0
+ULBI.US,D,20081015,000000,6.69,6.97,5.97,5.99,140603,0
+ULBI.US,D,20081016,000000,5.99,6.76,5.77,6.73,86662,0
+ULBI.US,D,20081017,000000,6.68,7,6.46,6.48,98129,0
+ULBI.US,D,20081020,000000,6.62,6.81,6.38,6.58,85223,0
+ULBI.US,D,20081021,000000,6.48,7.06,6.48,6.74,80928,0
+ULBI.US,D,20081022,000000,6.52,6.76,6.13,6.2,58621,0
+ULBI.US,D,20081023,000000,6.12,6.54,6.01,6.48,86508,0
+ULBI.US,D,20081024,000000,6.19,6.47,6.15,6.32,58695,0
+ULBI.US,D,20081027,000000,6.24,6.52,6.11,6.17,74695,0
+ULBI.US,D,20081028,000000,6.31,7.32,6.19,7.32,91254,0
+ULBI.US,D,20081029,000000,7.32,8.62,7.15,8.3,91468,0
+ULBI.US,D,20081030,000000,8.7,9.4,8.53,8.66,133850,0
+ULBI.US,D,20081031,000000,9.01,9.7,8.3,8.69,249983,0
+ULBI.US,D,20081103,000000,8.76,9.27,8.63,8.69,89259,0
+ULBI.US,D,20081104,000000,9.04,9.26,8.7,9.14,77387,0
+ULBI.US,D,20081105,000000,9.01,9.2,8.23,8.25,84498,0
+ULBI.US,D,20081106,000000,8.2,8.95,8.1,8.42,115829,0
+ULBI.US,D,20081107,000000,8.51,9.52,8.51,9.48,82219,0
+ULBI.US,D,20081110,000000,9.51,9.75,8.98,9.46,77320,0
+ULBI.US,D,20081111,000000,9.39,9.91,9.02,9.78,124354,0
+ULBI.US,D,20081112,000000,9.64,9.77,8.99,9.04,81029,0
+ULBI.US,D,20081113,000000,9.12,10,8.66,9.99,116684,0
+ULBI.US,D,20081114,000000,9.85,9.86,9.06,9.08,51405,0
+ULBI.US,D,20081117,000000,9.02,9.5,8.7,8.76,49566,0
+ULBI.US,D,20081118,000000,8.81,8.98,8.34,8.92,87198,0
+ULBI.US,D,20081119,000000,8.84,8.99,8.23,8.28,89503,0
+ULBI.US,D,20081120,000000,8.18,8.46,7.32,7.44,122093,0
+ULBI.US,D,20081121,000000,7.62,9.25,7.54,9.15,144297,0
+ULBI.US,D,20081124,000000,9.25,9.49,8.16,8.45,200793,0
+ULBI.US,D,20081125,000000,8.59,9.07,8.29,8.81,112681,0
+ULBI.US,D,20081126,000000,8.59,10.1,8.43,10.1,238501,0
+ULBI.US,D,20081128,000000,9.99,10.21,9.7,10.2,36590,0
+ULBI.US,D,20081201,000000,9.78,9.78,8.32,8.35,132345,0
+ULBI.US,D,20081202,000000,8.57,9.13,8.43,8.85,174160,0
+ULBI.US,D,20081203,000000,8.59,9.83,8.59,9.4,140664,0
+ULBI.US,D,20081204,000000,9.26,9.88,8.82,9.03,140651,0
+ULBI.US,D,20081205,000000,8.86,10.28,8.86,10.23,158834,0
+ULBI.US,D,20081208,000000,10.45,10.6,10,10.5,185317,0
+ULBI.US,D,20081209,000000,10.06,10.49,9.95,9.95,132130,0
+ULBI.US,D,20081210,000000,10.1,10.39,9.82,10.22,80666,0
+ULBI.US,D,20081211,000000,10.08,10.4,9.64,9.69,139945,0
+ULBI.US,D,20081212,000000,9.57,10.4,9.4,10.23,103508,0
+ULBI.US,D,20081215,000000,10.33,10.36,9.57,9.98,87459,0
+ULBI.US,D,20081216,000000,10.21,10.46,9.9,10.28,135007,0
+ULBI.US,D,20081217,000000,10.41,10.89,10.2,10.74,200307,0
+ULBI.US,D,20081218,000000,10.82,11.09,10.5,10.96,159791,0
+ULBI.US,D,20081219,000000,11.25,11.74,10.83,11.71,414491,0
+ULBI.US,D,20081222,000000,11.75,11.75,10.33,10.78,179783,0
+ULBI.US,D,20081223,000000,10.94,11.69,10.85,11.24,95453,0
+ULBI.US,D,20081224,000000,11.22,11.42,11.2,11.4,46378,0
+ULBI.US,D,20081226,000000,11.47,11.71,11.13,11.51,48147,0
+ULBI.US,D,20081229,000000,11.63,12.75,11.43,12.56,389639,0
+ULBI.US,D,20081230,000000,12.57,13.95,12.5,13.9,1629460,0
+ULBI.US,D,20081231,000000,13.9,14,13.39,13.41,359424,0
+ULBI.US,D,20090102,000000,13.58,14,12.7,13.87,133379,0
+ULBI.US,D,20090105,000000,13.97,14.43,13.28,13.75,318702,0
+ULBI.US,D,20090106,000000,13.98,14.15,13.57,13.65,339631,0
+ULBI.US,D,20090107,000000,13.35,13.66,13,13.19,293281,0
+ULBI.US,D,20090108,000000,13.06,13.49,12.9,13.38,283601,0
+ULBI.US,D,20090109,000000,13.34,13.48,12.5,12.8,102093,0
+ULBI.US,D,20090112,000000,12.81,12.81,12.03,12.2,135389,0
+ULBI.US,D,20090113,000000,12.06,12.56,12.01,12.33,210910,0
+ULBI.US,D,20090114,000000,12.06,12.32,12.02,12.12,193002,0
+ULBI.US,D,20090115,000000,11.16,11.72,10.39,11.63,344081,0
+ULBI.US,D,20090116,000000,11.71,11.73,10.67,10.78,291241,0
+ULBI.US,D,20090120,000000,10.25,10.49,9.86,9.93,394477,0
+ULBI.US,D,20090121,000000,10.06,10.08,8.6,9.94,411346,0
+ULBI.US,D,20090122,000000,9.63,9.63,8.6,8.6,433780,0
+ULBI.US,D,20090123,000000,8.49,9.01,8.25,8.91,223006,0
+ULBI.US,D,20090126,000000,9.03,9.22,8.5,8.63,112392,0
+ULBI.US,D,20090127,000000,8.7,8.89,8.45,8.64,104023,0
+ULBI.US,D,20090128,000000,8.79,8.79,8.46,8.77,170002,0
+ULBI.US,D,20090129,000000,8.26,8.64,8.01,8.28,209452,0
+ULBI.US,D,20090130,000000,8.37,8.39,8,8.01,68094,0
+ULBI.US,D,20090202,000000,7.91,8.51,7.8,8.38,256371,0
+ULBI.US,D,20090203,000000,8.29,8.6,8.19,8.32,174755,0
+ULBI.US,D,20090204,000000,8.3,8.51,8.07,8.09,106292,0
+ULBI.US,D,20090205,000000,8.05,8.63,7.92,8.34,81853,0
+ULBI.US,D,20090206,000000,8.35,9.09,8.35,9.03,142525,0
+ULBI.US,D,20090209,000000,8.95,9.3,8.48,8.59,125798,0
+ULBI.US,D,20090210,000000,8.54,8.8,7.99,8.06,117144,0
+ULBI.US,D,20090211,000000,8.09,8.24,7.89,7.97,93264,0
+ULBI.US,D,20090212,000000,8,9.08,7.91,8.22,220913,0
+ULBI.US,D,20090213,000000,8.5,8.74,8,8,118683,0
+ULBI.US,D,20090217,000000,7.96,8.45,7.7,8.12,213209,0
+ULBI.US,D,20090218,000000,8.27,8.28,7.82,7.84,157373,0
+ULBI.US,D,20090219,000000,7.94,8.17,7.81,8.09,81293,0
+ULBI.US,D,20090220,000000,7.89,8.22,7.56,7.84,116345,0
+ULBI.US,D,20090223,000000,7.95,8.38,7.4,7.41,148498,0
+ULBI.US,D,20090224,000000,7.53,8.22,7.43,8.15,119438,0
+ULBI.US,D,20090225,000000,8.1,8.4,7.86,8.07,110702,0
+ULBI.US,D,20090226,000000,8.4,8.4,7.7,7.73,82762,0
+ULBI.US,D,20090227,000000,7.57,7.81,7.31,7.37,129306,0
+ULBI.US,D,20090302,000000,7.25,7.47,7,7,147114,0
+ULBI.US,D,20090303,000000,7.06,7.35,6.87,6.89,110648,0
+ULBI.US,D,20090304,000000,6.99,7.59,6.99,7.33,125292,0
+ULBI.US,D,20090305,000000,7.11,7.33,6.86,6.9,102361,0
+ULBI.US,D,20090306,000000,6.99,7.6,6.99,7.53,148892,0
+ULBI.US,D,20090309,000000,7.5,8,7.32,7.64,196580,0
+ULBI.US,D,20090310,000000,7.87,8.72,7.75,8.58,132310,0
+ULBI.US,D,20090311,000000,8.69,8.91,8.28,8.28,103425,0
+ULBI.US,D,20090312,000000,8.25,9.12,8.25,9.05,149989,0
+ULBI.US,D,20090313,000000,9.13,9.25,9,9.12,119530,0
+ULBI.US,D,20090316,000000,9.29,9.8,8.88,8.91,139481,0
+ULBI.US,D,20090317,000000,8.95,9.32,8.5,9.23,144427,0
+ULBI.US,D,20090318,000000,9.2,9.52,8.84,9.32,153319,0
+ULBI.US,D,20090319,000000,9.46,9.5,8.85,9.04,136625,0
+ULBI.US,D,20090320,000000,9.16,9.16,8,8.04,236001,0
+ULBI.US,D,20090323,000000,8.32,8.84,8.09,8.83,87439,0
+ULBI.US,D,20090324,000000,8.63,8.75,7.94,8,135405,0
+ULBI.US,D,20090325,000000,8.15,8.31,7.73,8.25,247731,0
+ULBI.US,D,20090326,000000,8.39,8.49,7.2,7.7,350813,0
+ULBI.US,D,20090327,000000,7.21,7.49,6.76,7.13,457358,0
+ULBI.US,D,20090330,000000,7.01,7.21,6.15,7.03,2175283,0
+ULBI.US,D,20090331,000000,7.06,8.24,7.06,7.73,628131,0
+ULBI.US,D,20090401,000000,7.68,7.87,7.41,7.7,147486,0
+ULBI.US,D,20090402,000000,7.9,8.3,7.72,8.15,287272,0
+ULBI.US,D,20090403,000000,8.15,8.15,7.56,7.75,143900,0
+ULBI.US,D,20090406,000000,7.82,7.86,7.43,7.7,109703,0
+ULBI.US,D,20090407,000000,7.57,7.81,7.36,7.51,125386,0
+ULBI.US,D,20090408,000000,7.55,7.93,7.45,7.89,98952,0
+ULBI.US,D,20090409,000000,8.05,8.47,8.01,8.43,198610,0
+ULBI.US,D,20090413,000000,8.27,8.27,7.87,8.08,113276,0
+ULBI.US,D,20090414,000000,7.93,8.18,7.78,7.89,142987,0
+ULBI.US,D,20090415,000000,7.84,8.22,7.83,8.06,73957,0
+ULBI.US,D,20090416,000000,8.12,8.41,7.85,8.29,68150,0
+ULBI.US,D,20090417,000000,8.32,8.32,7.93,8.2,76089,0
+ULBI.US,D,20090420,000000,7.93,8.21,7.38,7.5,123756,0
+ULBI.US,D,20090421,000000,7.48,7.92,7.41,7.86,142836,0
+ULBI.US,D,20090422,000000,7.67,8.08,7.67,7.97,88185,0
+ULBI.US,D,20090423,000000,8,8.05,7.65,7.79,60594,0
+ULBI.US,D,20090424,000000,7.87,8.14,7.82,7.96,88512,0
+ULBI.US,D,20090427,000000,7.79,8.06,7.71,7.92,103274,0
+ULBI.US,D,20090428,000000,7.86,8.12,7.6,8.05,161753,0
+ULBI.US,D,20090429,000000,8.1,8.47,7.88,8.47,248426,0
+ULBI.US,D,20090430,000000,7.12,7.75,7,7.15,684722,0
+ULBI.US,D,20090501,000000,7.15,7.83,7.08,7.39,324303,0
+ULBI.US,D,20090504,000000,7.38,7.78,7.25,7.78,244118,0
+ULBI.US,D,20090505,000000,7.69,7.78,7.49,7.68,149734,0
+ULBI.US,D,20090506,000000,7.78,7.94,7.47,7.9,155440,0
+ULBI.US,D,20090507,000000,8.05,8.27,7.55,7.62,157971,0
+ULBI.US,D,20090508,000000,7.85,7.94,7.54,7.74,164274,0
+ULBI.US,D,20090511,000000,7.64,7.79,7.53,7.69,110617,0
+ULBI.US,D,20090512,000000,7.72,7.86,7.19,7.25,430687,0
+ULBI.US,D,20090513,000000,7.21,7.34,7.08,7.09,108919,0
+ULBI.US,D,20090514,000000,7.2,7.26,7.05,7.07,115805,0
+ULBI.US,D,20090515,000000,7.11,7.48,7.11,7.35,137067,0
+ULBI.US,D,20090518,000000,7.52,7.55,7.36,7.42,93156,0
+ULBI.US,D,20090519,000000,7.27,7.47,7.23,7.33,194134,0
+ULBI.US,D,20090520,000000,7.38,7.49,7.27,7.28,88585,0
+ULBI.US,D,20090521,000000,7.22,7.22,6.9,7,124965,0
+ULBI.US,D,20090522,000000,7.02,7.1,6.75,6.85,93092,0
+ULBI.US,D,20090526,000000,6.85,7.2,6.82,7.13,111284,0
+ULBI.US,D,20090527,000000,7.09,7.2,6.89,6.9,92775,0
+ULBI.US,D,20090528,000000,6.91,7.05,6.75,6.91,95350,0
+ULBI.US,D,20090529,000000,6.92,6.94,6.54,6.94,98380,0
+ULBI.US,D,20090601,000000,6.94,7.32,6.92,7.03,109537,0
+ULBI.US,D,20090602,000000,6.96,7.29,6.88,7.28,103865,0
+ULBI.US,D,20090603,000000,7.35,7.44,7.01,7.09,203871,0
+ULBI.US,D,20090604,000000,7.12,7.25,7.06,7.25,62345,0
+ULBI.US,D,20090605,000000,7.44,7.45,7.13,7.25,57607,0
+ULBI.US,D,20090608,000000,7.21,7.27,7.06,7.2,64489,0
+ULBI.US,D,20090609,000000,7.23,7.23,7,7.18,41654,0
+ULBI.US,D,20090610,000000,7.23,7.34,7.16,7.34,74482,0
+ULBI.US,D,20090611,000000,7.34,7.41,7.26,7.34,56643,0
+ULBI.US,D,20090612,000000,7.29,7.36,7.17,7.34,59247,0
+ULBI.US,D,20090615,000000,7.34,7.34,6.82,6.87,92962,0
+ULBI.US,D,20090616,000000,6.89,6.98,6.57,6.64,101247,0
+ULBI.US,D,20090617,000000,6.64,6.91,6.6,6.7,127807,0
+ULBI.US,D,20090618,000000,6.71,6.73,6.51,6.52,86291,0
+ULBI.US,D,20090619,000000,6.63,6.82,6.37,6.44,201469,0
+ULBI.US,D,20090622,000000,6.46,6.6,6.14,6.3,129705,0
+ULBI.US,D,20090623,000000,6.28,6.51,6.2,6.43,105373,0
+ULBI.US,D,20090624,000000,6.48,6.61,6.35,6.42,93537,0
+ULBI.US,D,20090625,000000,6.35,6.92,6.35,6.92,109833,0
+ULBI.US,D,20090626,000000,6.99,7.1,6.4,6.41,437614,0
+ULBI.US,D,20090629,000000,6.49,7.04,6.45,7.02,406373,0
+ULBI.US,D,20090630,000000,7.02,7.32,6.8,7.17,175432,0
+ULBI.US,D,20090701,000000,7,7.34,6.84,7.12,83882,0
+ULBI.US,D,20090702,000000,7,7.15,6.88,6.89,72720,0
+ULBI.US,D,20090706,000000,6.83,6.88,6.55,6.55,101673,0
+ULBI.US,D,20090707,000000,6.57,6.63,6.4,6.41,59457,0
+ULBI.US,D,20090708,000000,6.46,6.46,6.14,6.35,92656,0
+ULBI.US,D,20090709,000000,6.39,6.45,6.11,6.14,56588,0
+ULBI.US,D,20090710,000000,6.31,6.39,6.12,6.3,70053,0
+ULBI.US,D,20090713,000000,6.31,6.36,6.13,6.29,61004,0
+ULBI.US,D,20090714,000000,6.32,6.39,6.2,6.27,39014,0
+ULBI.US,D,20090715,000000,6.35,6.61,6.35,6.49,84940,0
+ULBI.US,D,20090716,000000,6.47,6.63,6.38,6.49,92111,0
+ULBI.US,D,20090717,000000,6.51,6.65,6.37,6.59,42280,0
+ULBI.US,D,20090720,000000,6.61,6.71,6.41,6.62,93259,0
+ULBI.US,D,20090721,000000,6.66,6.78,6.44,6.67,47830,0
+ULBI.US,D,20090722,000000,6.63,6.86,6.58,6.72,68545,0
+ULBI.US,D,20090723,000000,6.69,6.85,6.4,6.46,99463,0
+ULBI.US,D,20090724,000000,6.37,6.54,6.22,6.43,119628,0
+ULBI.US,D,20090727,000000,6.44,6.63,6.16,6.22,116596,0
+ULBI.US,D,20090728,000000,6.28,6.54,6.17,6.48,123160,0
+ULBI.US,D,20090729,000000,6.52,6.52,6.05,6.2,185996,0
+ULBI.US,D,20090730,000000,5.9,5.98,5.41,5.87,305319,0
+ULBI.US,D,20090731,000000,6.5,6.79,6.15,6.42,248276,0
+ULBI.US,D,20090803,000000,6.52,6.76,6.46,6.74,170205,0
+ULBI.US,D,20090804,000000,6.7,6.8,6.55,6.64,137821,0
+ULBI.US,D,20090805,000000,6.62,6.88,6.45,6.79,182278,0
+ULBI.US,D,20090806,000000,6.81,6.87,6.5,6.6,118162,0
+ULBI.US,D,20090807,000000,6.74,6.89,6.54,6.76,55278,0
+ULBI.US,D,20090810,000000,6.68,6.89,6.52,6.61,63598,0
+ULBI.US,D,20090811,000000,6.57,6.71,6.32,6.32,90637,0
+ULBI.US,D,20090812,000000,6.31,6.89,6.25,6.62,75306,0
+ULBI.US,D,20090813,000000,6.65,6.79,6.52,6.61,73575,0
+ULBI.US,D,20090814,000000,6.6,6.62,6.37,6.44,76263,0
+ULBI.US,D,20090817,000000,6.34,6.46,5.99,6.13,87693,0
+ULBI.US,D,20090818,000000,6.16,6.17,6.01,6.07,80768,0
+ULBI.US,D,20090819,000000,6,6.09,5.92,6.04,71311,0
+ULBI.US,D,20090820,000000,6.04,6.18,5.94,6.06,47557,0
+ULBI.US,D,20090821,000000,6.16,6.18,6,6.12,140484,0
+ULBI.US,D,20090824,000000,6.13,6.22,6.12,6.18,24710,0
+ULBI.US,D,20090825,000000,6.21,6.35,6.2,6.28,30900,0
+ULBI.US,D,20090826,000000,6.25,6.35,6.12,6.33,61236,0
+ULBI.US,D,20090827,000000,6.33,6.38,6.14,6.35,24198,0
+ULBI.US,D,20090828,000000,6.4,6.4,6.1,6.2,25401,0
+ULBI.US,D,20090831,000000,6.11,6.19,6,6.03,40007,0
+ULBI.US,D,20090901,000000,6.04,6.23,6.02,6.14,64275,0
+ULBI.US,D,20090902,000000,6.09,6.13,5.85,5.9,74429,0
+ULBI.US,D,20090903,000000,5.91,5.92,5.6,5.8,132476,0
+ULBI.US,D,20090904,000000,5.79,5.95,5.68,5.84,36650,0
+ULBI.US,D,20090908,000000,5.92,6.11,5.81,6.05,48420,0
+ULBI.US,D,20090909,000000,6.06,6.14,6.04,6.09,24409,0
+ULBI.US,D,20090910,000000,6.1,6.25,6.1,6.25,27549,0
+ULBI.US,D,20090911,000000,6.26,6.28,6.01,6.19,20581,0
+ULBI.US,D,20090914,000000,6.14,6.56,6.11,6.5,37342,0
+ULBI.US,D,20090915,000000,6.52,6.59,6.36,6.5,44401,0
+ULBI.US,D,20090916,000000,6.5,6.5,6.38,6.42,46955,0
+ULBI.US,D,20090917,000000,6.43,6.49,6.32,6.35,23591,0
+ULBI.US,D,20090918,000000,6.38,6.4,6.31,6.33,59155,0
+ULBI.US,D,20090921,000000,6.2,6.4,6,6.37,92304,0
+ULBI.US,D,20090922,000000,6.4,6.65,6.33,6.44,100460,0
+ULBI.US,D,20090923,000000,6.67,7,6.66,6.83,154848,0
+ULBI.US,D,20090924,000000,6.87,6.87,6.52,6.73,68585,0
+ULBI.US,D,20090925,000000,6.69,6.78,6.55,6.61,33790,0
+ULBI.US,D,20090928,000000,6.44,6.48,5.6,5.9,616181,0
+ULBI.US,D,20090929,000000,5.97,6.18,5.71,5.74,1488725,0
+ULBI.US,D,20090930,000000,5.8,6.06,5.76,6.06,287777,0
+ULBI.US,D,20091001,000000,6,6.07,5.77,5.79,72068,0
+ULBI.US,D,20091002,000000,5.76,5.84,5.68,5.72,80887,0
+ULBI.US,D,20091005,000000,5.72,5.75,5.59,5.67,124681,0
+ULBI.US,D,20091006,000000,5.73,5.79,5.6,5.67,81347,0
+ULBI.US,D,20091007,000000,5.63,5.8,5.46,5.53,68735,0
+ULBI.US,D,20091008,000000,5.59,5.63,5.3,5.3,138995,0
+ULBI.US,D,20091009,000000,5.35,5.41,5.27,5.3,84976,0
+ULBI.US,D,20091012,000000,5.35,5.43,5.14,5.19,77842,0
+ULBI.US,D,20091013,000000,5.23,5.29,5.12,5.19,147819,0
+ULBI.US,D,20091014,000000,5.36,5.43,5.2,5.24,282479,0
+ULBI.US,D,20091015,000000,5.39,5.67,5.27,5.6,164831,0
+ULBI.US,D,20091016,000000,5.57,5.73,5.5,5.61,78573,0
+ULBI.US,D,20091019,000000,5.66,5.9,5.66,5.72,124361,0
+ULBI.US,D,20091020,000000,5.92,5.92,4.95,4.98,642757,0
+ULBI.US,D,20091021,000000,4.98,5.09,4.3,4.35,794513,0
+ULBI.US,D,20091022,000000,4.36,4.52,4.25,4.25,331738,0
+ULBI.US,D,20091023,000000,4.25,4.41,3.8,3.81,416559,0
+ULBI.US,D,20091026,000000,3.86,4.08,3.82,3.89,239048,0
+ULBI.US,D,20091027,000000,3.92,4.02,3.91,3.94,136275,0
+ULBI.US,D,20091028,000000,3.95,4.02,3.85,3.88,205812,0
+ULBI.US,D,20091029,000000,4.17,4.28,3.65,3.71,586553,0
+ULBI.US,D,20091030,000000,3.77,3.89,3.42,3.66,499424,0
+ULBI.US,D,20091102,000000,3.73,4.08,3.67,3.96,234974,0
+ULBI.US,D,20091103,000000,3.95,4.23,3.95,4.09,239151,0
+ULBI.US,D,20091104,000000,4.23,4.23,4.09,4.15,265957,0
+ULBI.US,D,20091105,000000,4.24,4.31,4.1,4.13,170207,0
+ULBI.US,D,20091106,000000,4.1,4.11,4,4.07,175579,0
+ULBI.US,D,20091109,000000,4.1,4.1,3.99,4.05,187682,0
+ULBI.US,D,20091110,000000,4.02,4.08,3.95,3.98,102256,0
+ULBI.US,D,20091111,000000,4.08,4.1,3.98,4,147080,0
+ULBI.US,D,20091112,000000,4,4.1,3.93,3.96,123149,0
+ULBI.US,D,20091113,000000,3.96,4.01,3.89,3.93,76647,0
+ULBI.US,D,20091116,000000,4,4,3.89,3.92,89318,0
+ULBI.US,D,20091117,000000,3.9,3.95,3.83,3.88,125726,0
+ULBI.US,D,20091118,000000,3.86,4.08,3.83,4.06,189607,0
+ULBI.US,D,20091119,000000,4.05,4.08,3.94,3.98,283045,0
+ULBI.US,D,20091120,000000,4,4.31,3.96,4.1,455152,0
+ULBI.US,D,20091123,000000,4.14,4.26,3.95,4.02,160697,0
+ULBI.US,D,20091124,000000,4.03,4.05,3.9,4,111848,0
+ULBI.US,D,20091125,000000,4.01,4.02,3.93,3.96,51703,0
+ULBI.US,D,20091127,000000,3.91,4.06,3.79,3.79,93434,0
+ULBI.US,D,20091130,000000,3.8,3.9,3.65,3.68,325981,0
+ULBI.US,D,20091201,000000,3.74,3.79,3.7,3.75,288101,0
+ULBI.US,D,20091202,000000,3.75,3.84,3.75,3.8,238365,0
+ULBI.US,D,20091203,000000,3.83,4,3.81,3.84,143586,0
+ULBI.US,D,20091204,000000,3.93,3.97,3.87,3.92,125220,0
+ULBI.US,D,20091207,000000,3.96,4.03,3.92,3.95,178026,0
+ULBI.US,D,20091208,000000,3.93,3.99,3.85,3.89,122591,0
+ULBI.US,D,20091209,000000,3.89,4,3.89,3.95,71924,0
+ULBI.US,D,20091210,000000,3.98,4,3.85,3.9,69480,0
+ULBI.US,D,20091211,000000,3.91,4,3.91,3.98,76879,0
+ULBI.US,D,20091214,000000,4.02,4.02,3.85,3.95,122829,0
+ULBI.US,D,20091215,000000,3.95,3.98,3.84,3.84,181254,0
+ULBI.US,D,20091216,000000,3.88,3.9,3.79,3.82,108722,0
+ULBI.US,D,20091217,000000,3.8,3.83,3.56,3.56,173049,0
+ULBI.US,D,20091218,000000,3.59,3.69,3.49,3.5,263933,0
+ULBI.US,D,20091221,000000,3.5,3.74,3.5,3.72,105070,0
+ULBI.US,D,20091222,000000,3.73,4.11,3.68,4.08,243091,0
+ULBI.US,D,20091223,000000,4.09,4.19,3.99,4.16,170183,0
+ULBI.US,D,20091224,000000,4.18,4.5,4.14,4.44,103011,0
+ULBI.US,D,20091228,000000,4.47,4.56,4.28,4.34,134915,0
+ULBI.US,D,20091229,000000,4.35,4.35,4.08,4.25,179519,0
+ULBI.US,D,20091230,000000,4.23,4.47,4.23,4.47,97580,0
+ULBI.US,D,20091231,000000,4.45,4.45,4.28,4.32,58076,0
+ULBI.US,D,20100104,000000,4.35,4.54,4.32,4.48,127097,0
+ULBI.US,D,20100105,000000,4.47,4.54,4.38,4.41,48372,0
+ULBI.US,D,20100106,000000,4.4,4.48,4.25,4.28,77645,0
+ULBI.US,D,20100107,000000,4.3,4.46,4.3,4.41,63700,0
+ULBI.US,D,20100108,000000,4.35,4.56,4.35,4.47,93965,0
+ULBI.US,D,20100111,000000,4.51,4.95,4.5,4.81,217026,0
+ULBI.US,D,20100112,000000,4.8,4.9,4.5,4.59,298356,0
+ULBI.US,D,20100113,000000,4.62,4.93,4.55,4.77,368044,0
+ULBI.US,D,20100114,000000,4.78,5.48,4.78,5.2,741641,0
+ULBI.US,D,20100115,000000,5.15,5.5,5.05,5.35,475021,0
+ULBI.US,D,20100119,000000,5.4,5.42,4.9,5.02,349269,0
+ULBI.US,D,20100120,000000,5.08,5.18,4.72,5.07,261431,0
+ULBI.US,D,20100121,000000,5.25,5.25,4.78,4.85,204825,0
+ULBI.US,D,20100122,000000,4.86,4.93,4.66,4.68,140959,0
+ULBI.US,D,20100125,000000,4.52,4.8,4.42,4.57,284236,0
+ULBI.US,D,20100126,000000,4.57,4.57,4.23,4.25,486112,0
+ULBI.US,D,20100127,000000,4.22,4.35,3.83,4.12,535279,0
+ULBI.US,D,20100128,000000,4.12,4.12,3.88,3.89,226746,0
+ULBI.US,D,20100129,000000,3.9,4.05,3.75,3.84,147786,0
+ULBI.US,D,20100201,000000,3.87,4.17,3.7,4.07,143320,0
+ULBI.US,D,20100202,000000,4.09,4.13,4,4.1,78872,0
+ULBI.US,D,20100203,000000,4.07,4.08,3.83,3.94,122246,0
+ULBI.US,D,20100204,000000,3.9,3.94,3.78,3.83,93345,0
+ULBI.US,D,20100205,000000,3.87,3.9,3.72,3.85,73627,0
+ULBI.US,D,20100208,000000,3.86,4.01,3.86,3.9,50229,0
+ULBI.US,D,20100209,000000,3.96,4.08,3.9,4.03,48054,0
+ULBI.US,D,20100210,000000,4.03,4.09,3.98,3.99,40917,0
+ULBI.US,D,20100211,000000,3.99,4.19,3.62,4.02,300596,0
+ULBI.US,D,20100212,000000,3.95,4.04,3.86,3.91,58386,0
+ULBI.US,D,20100216,000000,3.96,4.21,3.96,4.06,119274,0
+ULBI.US,D,20100217,000000,4.08,4.19,3.88,4.17,169957,0
+ULBI.US,D,20100218,000000,4.33,4.46,3.97,4.15,270832,0
+ULBI.US,D,20100219,000000,4.12,4.12,3.93,4.04,201503,0
+ULBI.US,D,20100222,000000,4.27,4.27,3.98,4.04,128227,0
+ULBI.US,D,20100223,000000,4.02,4.16,3.88,3.95,130234,0
+ULBI.US,D,20100224,000000,3.96,4.08,3.95,3.98,79640,0
+ULBI.US,D,20100225,000000,3.94,4.02,3.91,3.99,101305,0
+ULBI.US,D,20100226,000000,4,4.11,3.94,4.08,72479,0
+ULBI.US,D,20100301,000000,4.09,4.16,3.97,4.05,79948,0
+ULBI.US,D,20100302,000000,4.07,4.15,3.98,4.12,63254,0
+ULBI.US,D,20100303,000000,4.14,4.22,4.11,4.22,47834,0
+ULBI.US,D,20100304,000000,4.21,4.42,4.21,4.34,81181,0
+ULBI.US,D,20100305,000000,4.38,4.48,4.35,4.44,63382,0
+ULBI.US,D,20100308,000000,4.45,4.47,4.35,4.42,37182,0
+ULBI.US,D,20100309,000000,4.39,4.39,4.22,4.36,45454,0
+ULBI.US,D,20100310,000000,4.35,4.5,4.34,4.47,98584,0
+ULBI.US,D,20100311,000000,4.46,4.49,4.37,4.42,62888,0
+ULBI.US,D,20100312,000000,4.43,4.43,4.27,4.36,33305,0
+ULBI.US,D,20100315,000000,4.35,4.38,4.25,4.36,23988,0
+ULBI.US,D,20100316,000000,4.39,4.4,4.31,4.4,25759,0
+ULBI.US,D,20100317,000000,4.43,4.46,4.37,4.38,53660,0
+ULBI.US,D,20100318,000000,4.35,4.39,4.28,4.31,40984,0
+ULBI.US,D,20100319,000000,4.34,4.35,4.15,4.16,92847,0
+ULBI.US,D,20100322,000000,4.14,4.17,4.05,4.15,53144,0
+ULBI.US,D,20100323,000000,4.16,4.32,4.16,4.26,53868,0
+ULBI.US,D,20100324,000000,4.26,4.3,4.16,4.18,40463,0
+ULBI.US,D,20100325,000000,4.22,4.23,4.1,4.12,48447,0
+ULBI.US,D,20100326,000000,4.15,4.18,4.03,4.15,44168,0
+ULBI.US,D,20100329,000000,4.15,4.16,4.06,4.11,56374,0
+ULBI.US,D,20100330,000000,4.11,4.13,3.9,3.97,199788,0
+ULBI.US,D,20100331,000000,3.96,4.11,3.96,4.01,133936,0
+ULBI.US,D,20100401,000000,4.01,4.08,4,4.05,70439,0
+ULBI.US,D,20100405,000000,4.07,4.17,4,4.17,81111,0
+ULBI.US,D,20100406,000000,4.08,4.2,4.07,4.13,66783,0
+ULBI.US,D,20100407,000000,4.09,4.16,4.08,4.09,34423,0
+ULBI.US,D,20100408,000000,4.1,4.17,4.08,4.09,23252,0
+ULBI.US,D,20100409,000000,4.09,4.19,4.04,4.17,57121,0
+ULBI.US,D,20100412,000000,4.17,4.4,4.13,4.39,77720,0
+ULBI.US,D,20100413,000000,4.35,4.4,4.19,4.36,40648,0
+ULBI.US,D,20100414,000000,4.37,4.4,4.22,4.39,38416,0
+ULBI.US,D,20100415,000000,4.34,4.41,4.28,4.32,40518,0
+ULBI.US,D,20100416,000000,4.32,4.37,4.08,4.19,72677,0
+ULBI.US,D,20100419,000000,4.19,4.25,4.15,4.18,47300,0
+ULBI.US,D,20100420,000000,4.19,4.42,4.19,4.42,64201,0
+ULBI.US,D,20100421,000000,4.4,4.45,4.25,4.38,68706,0
+ULBI.US,D,20100422,000000,4.35,4.45,4.14,4.36,83285,0
+ULBI.US,D,20100423,000000,4.37,4.43,4.19,4.42,33032,0
+ULBI.US,D,20100426,000000,4.39,4.5,4.37,4.41,55024,0
+ULBI.US,D,20100427,000000,4.41,4.49,4.34,4.39,43777,0
+ULBI.US,D,20100428,000000,4.39,4.49,4.39,4.47,67348,0
+ULBI.US,D,20100429,000000,4.4,4.42,4.2,4.36,140251,0
+ULBI.US,D,20100430,000000,4.35,4.35,4.18,4.19,74282,0
+ULBI.US,D,20100503,000000,4.22,4.22,4.07,4.2,53723,0
+ULBI.US,D,20100504,000000,4.2,4.22,4.11,4.21,85648,0
+ULBI.US,D,20100505,000000,4.14,4.2,4.07,4.16,56632,0
+ULBI.US,D,20100506,000000,4.15,4.18,4,4.08,100913,0
+ULBI.US,D,20100507,000000,4.04,4.15,3.94,4.09,75488,0
+ULBI.US,D,20100510,000000,4.25,4.25,4.14,4.25,71535,0
+ULBI.US,D,20100511,000000,4.23,4.26,4.14,4.19,32847,0
+ULBI.US,D,20100512,000000,4.16,4.2,4.1,4.19,62178,0
+ULBI.US,D,20100513,000000,4.17,4.27,4.14,4.21,53793,0
+ULBI.US,D,20100514,000000,4.6,5.03,4.38,4.52,561490,0
+ULBI.US,D,20100517,000000,4.56,4.59,4.36,4.42,108641,0
+ULBI.US,D,20100518,000000,4.48,4.53,4.34,4.44,91649,0
+ULBI.US,D,20100519,000000,4.44,4.7,4.31,4.59,151638,0
+ULBI.US,D,20100520,000000,4.5,4.55,4.39,4.41,107822,0
+ULBI.US,D,20100521,000000,4.35,4.44,4.22,4.38,121356,0
+ULBI.US,D,20100524,000000,4.37,4.46,4.33,4.38,85469,0
+ULBI.US,D,20100525,000000,4.26,4.35,4.21,4.31,117270,0
+ULBI.US,D,20100526,000000,4.4,4.59,4.29,4.38,99396,0
+ULBI.US,D,20100527,000000,4.49,4.85,4.49,4.75,136245,0
+ULBI.US,D,20100528,000000,4.76,4.76,4.56,4.6,67040,0
+ULBI.US,D,20100601,000000,4.56,5.17,4.5,4.92,242994,0
+ULBI.US,D,20100602,000000,4.99,5.48,4.82,4.93,468623,0
+ULBI.US,D,20100603,000000,4.97,5.06,4.7,4.94,152054,0
+ULBI.US,D,20100604,000000,4.93,4.93,4.56,4.57,81738,0
+ULBI.US,D,20100607,000000,4.59,4.93,4.55,4.57,127000,0
+ULBI.US,D,20100608,000000,4.62,4.83,4.62,4.73,153359,0
+ULBI.US,D,20100609,000000,4.81,5.03,4.56,4.62,428243,0
+ULBI.US,D,20100610,000000,4.69,4.88,4.67,4.72,232734,0
+ULBI.US,D,20100611,000000,4.68,4.94,4.66,4.91,103710,0
+ULBI.US,D,20100614,000000,4.91,4.98,4.79,4.94,126371,0
+ULBI.US,D,20100615,000000,5.03,5.21,4.88,4.93,110081,0
+ULBI.US,D,20100616,000000,4.88,5.01,4.79,4.8,70523,0
+ULBI.US,D,20100617,000000,4.85,4.89,4.63,4.86,81325,0
+ULBI.US,D,20100618,000000,4.91,5,4.87,4.88,152657,0
+ULBI.US,D,20100621,000000,4.97,5.16,4.81,4.9,141502,0
+ULBI.US,D,20100622,000000,4.93,4.96,4.65,4.66,102142,0
+ULBI.US,D,20100623,000000,4.64,4.73,4.62,4.66,68941,0
+ULBI.US,D,20100624,000000,4.63,4.73,4.49,4.54,116624,0
+ULBI.US,D,20100625,000000,4.57,4.84,4.51,4.62,1585778,0
+ULBI.US,D,20100628,000000,4.7,4.7,4.51,4.51,76414,0
+ULBI.US,D,20100629,000000,4.57,4.57,4.3,4.4,109240,0
+ULBI.US,D,20100630,000000,4.36,4.5,4.3,4.3,82181,0
+ULBI.US,D,20100701,000000,4.28,4.32,4.09,4.18,72811,0
+ULBI.US,D,20100702,000000,4.27,4.35,4.2,4.21,62731,0
+ULBI.US,D,20100706,000000,4.25,4.3,4.13,4.24,46819,0
+ULBI.US,D,20100707,000000,4.27,4.32,4.11,4.11,110885,0
+ULBI.US,D,20100708,000000,4.13,4.25,4.09,4.23,72752,0
+ULBI.US,D,20100709,000000,4.19,4.31,4.13,4.28,45934,0
+ULBI.US,D,20100712,000000,4.31,4.36,4.22,4.27,61600,0
+ULBI.US,D,20100713,000000,4.35,4.74,4.35,4.72,58977,0
+ULBI.US,D,20100714,000000,4.72,4.77,4.59,4.73,55932,0
+ULBI.US,D,20100715,000000,4.69,4.75,4.41,4.56,57057,0
+ULBI.US,D,20100716,000000,4.55,4.58,4.4,4.41,33260,0
+ULBI.US,D,20100719,000000,4.48,4.51,4.36,4.45,39418,0
+ULBI.US,D,20100720,000000,4.4,4.65,4.32,4.58,18229,0
+ULBI.US,D,20100721,000000,4.64,4.64,4.54,4.62,22158,0
+ULBI.US,D,20100722,000000,4.63,4.7,4.59,4.59,28391,0
+ULBI.US,D,20100723,000000,4.59,4.95,4.56,4.88,57515,0
+ULBI.US,D,20100726,000000,4.85,4.99,4.66,4.91,60037,0
+ULBI.US,D,20100727,000000,4.9,4.98,4.75,4.8,85565,0
+ULBI.US,D,20100728,000000,4.76,4.79,4.49,4.63,131938,0
+ULBI.US,D,20100729,000000,4.63,4.65,4.25,4.53,110717,0
+ULBI.US,D,20100730,000000,4.44,4.63,4.44,4.61,47927,0
+ULBI.US,D,20100802,000000,4.69,4.83,4.63,4.72,37413,0
+ULBI.US,D,20100803,000000,4.68,4.99,4.68,4.75,102551,0
+ULBI.US,D,20100804,000000,4.84,4.89,4.76,4.76,37609,0
+ULBI.US,D,20100805,000000,4.78,4.97,4.75,4.8,91497,0
+ULBI.US,D,20100806,000000,4.72,4.86,4.69,4.73,49717,0
+ULBI.US,D,20100809,000000,4.72,4.95,4.7,4.75,48899,0
+ULBI.US,D,20100810,000000,4.72,4.82,4.65,4.66,68527,0
+ULBI.US,D,20100811,000000,4.61,4.69,4.58,4.63,60413,0
+ULBI.US,D,20100812,000000,4.55,4.72,4.55,4.6,36538,0
+ULBI.US,D,20100813,000000,4.65,4.65,4.57,4.58,18236,0
+ULBI.US,D,20100816,000000,4.57,4.62,4.53,4.55,33648,0
+ULBI.US,D,20100817,000000,4.62,4.73,4.55,4.56,41601,0
+ULBI.US,D,20100818,000000,4.54,4.61,4.48,4.48,72228,0
+ULBI.US,D,20100819,000000,4.49,4.49,4.18,4.47,60305,0
+ULBI.US,D,20100820,000000,4.42,4.53,4.21,4.53,37970,0
+ULBI.US,D,20100823,000000,4.53,4.54,4.38,4.45,105075,0
+ULBI.US,D,20100824,000000,4.3,4.32,4.26,4.26,57711,0
+ULBI.US,D,20100825,000000,4.19,4.25,4.02,4.08,86526,0
+ULBI.US,D,20100826,000000,4.08,4.15,4.01,4.02,66566,0
+ULBI.US,D,20100827,000000,4.08,4.18,4.02,4.15,22844,0
+ULBI.US,D,20100830,000000,4.18,4.27,4.11,4.15,38260,0
+ULBI.US,D,20100831,000000,4.09,4.16,4.04,4.1,29783,0
+ULBI.US,D,20100901,000000,4.18,4.23,4.08,4.09,51705,0
+ULBI.US,D,20100902,000000,4.06,4.13,4.05,4.1,40099,0
+ULBI.US,D,20100903,000000,4.11,4.13,4.07,4.12,10450,0
+ULBI.US,D,20100907,000000,4.13,4.25,4.13,4.19,15862,0
+ULBI.US,D,20100908,000000,4.16,4.27,4.1,4.1,46732,0
+ULBI.US,D,20100909,000000,4.08,4.13,4.04,4.09,61118,0
+ULBI.US,D,20100910,000000,4.06,4.16,3.85,4.08,166991,0
+ULBI.US,D,20100913,000000,4.16,4.21,4.15,4.17,26972,0
+ULBI.US,D,20100914,000000,4.2,4.4,4.13,4.2,90944,0
+ULBI.US,D,20100915,000000,4.18,4.23,4.18,4.2,16394,0
+ULBI.US,D,20100916,000000,4.22,4.23,4.18,4.2,31507,0
+ULBI.US,D,20100917,000000,4.44,4.54,4.24,4.34,60535,0
+ULBI.US,D,20100920,000000,4.35,4.43,4.14,4.39,124692,0
+ULBI.US,D,20100921,000000,4.37,4.38,4.35,4.37,22607,0
+ULBI.US,D,20100922,000000,4.36,4.41,4.24,4.34,27474,0
+ULBI.US,D,20100923,000000,4.29,4.36,4.28,4.31,25266,0
+ULBI.US,D,20100924,000000,4.26,4.36,4.22,4.35,26500,0
+ULBI.US,D,20100927,000000,4.32,4.36,4.28,4.33,71938,0
+ULBI.US,D,20100928,000000,4.25,4.32,4.25,4.29,22004,0
+ULBI.US,D,20100929,000000,4.31,4.4,4.26,4.34,36989,0
+ULBI.US,D,20100930,000000,4.32,4.49,4.31,4.35,60634,0
+ULBI.US,D,20101001,000000,4.35,4.4,4.35,4.4,13440,0
+ULBI.US,D,20101004,000000,4.36,4.43,4.34,4.43,13837,0
+ULBI.US,D,20101005,000000,4.44,4.49,4.2,4.41,53307,0
+ULBI.US,D,20101006,000000,4.41,4.43,4.38,4.42,54353,0
+ULBI.US,D,20101007,000000,4.4,4.65,4.35,4.47,63210,0
+ULBI.US,D,20101008,000000,4.46,4.58,4.43,4.57,46182,0
+ULBI.US,D,20101011,000000,4.59,4.63,4.47,4.55,68538,0
+ULBI.US,D,20101012,000000,4.57,4.57,4.46,4.51,59307,0
+ULBI.US,D,20101013,000000,4.51,4.67,4.49,4.57,40781,0
+ULBI.US,D,20101014,000000,4.57,4.8,4.52,4.8,80806,0
+ULBI.US,D,20101015,000000,4.79,4.82,4.7,4.76,23163,0
+ULBI.US,D,20101018,000000,4.76,4.95,4.76,4.92,28638,0
+ULBI.US,D,20101019,000000,4.84,4.93,4.7,4.93,27382,0
+ULBI.US,D,20101020,000000,4.72,4.96,4.72,4.93,22462,0
+ULBI.US,D,20101021,000000,4.91,4.96,4.82,4.87,42700,0
+ULBI.US,D,20101022,000000,4.87,4.93,4.85,4.88,16570,0
+ULBI.US,D,20101025,000000,4.86,4.88,4.85,4.87,11173,0
+ULBI.US,D,20101026,000000,4.84,4.92,4.82,4.91,34046,0
+ULBI.US,D,20101027,000000,4.88,4.9,4.83,4.87,9119,0
+ULBI.US,D,20101028,000000,5.02,5.45,4.9,5.1,814045,0
+ULBI.US,D,20101029,000000,5.19,5.28,5.12,5.25,136895,0
+ULBI.US,D,20101101,000000,5.32,5.75,5.32,5.52,187172,0
+ULBI.US,D,20101102,000000,5.52,5.75,5.52,5.71,143514,0
+ULBI.US,D,20101103,000000,5.76,5.96,5.65,5.88,200249,0
+ULBI.US,D,20101104,000000,6,6.01,5.86,5.93,144609,0
+ULBI.US,D,20101105,000000,5.94,5.97,5.62,5.92,84670,0
+ULBI.US,D,20101108,000000,5.94,6.09,5.92,6,177442,0
+ULBI.US,D,20101109,000000,6,6.05,5.93,6,108621,0
+ULBI.US,D,20101110,000000,6.04,6.75,5.99,6.54,388321,0
+ULBI.US,D,20101111,000000,6.44,6.6,6.33,6.48,71886,0
+ULBI.US,D,20101112,000000,6.4,6.65,6.3,6.5,164142,0
+ULBI.US,D,20101115,000000,6.6,6.82,6.19,6.25,149272,0
+ULBI.US,D,20101116,000000,6.17,6.47,6.02,6.43,100341,0
+ULBI.US,D,20101117,000000,6.37,6.43,6.07,6.22,111444,0
+ULBI.US,D,20101118,000000,6.24,6.37,6.21,6.25,163370,0
+ULBI.US,D,20101119,000000,6.27,6.38,6.12,6.3,81162,0
+ULBI.US,D,20101122,000000,6.25,6.38,6.23,6.25,56077,0
+ULBI.US,D,20101123,000000,6.24,6.35,6.06,6.22,74229,0
+ULBI.US,D,20101124,000000,6.33,6.38,6.22,6.25,68774,0
+ULBI.US,D,20101126,000000,6.2,6.56,6.2,6.52,66585,0
+ULBI.US,D,20101129,000000,6.62,6.66,6.46,6.58,148009,0
+ULBI.US,D,20101130,000000,6.59,6.63,6.21,6.26,441741,0
+ULBI.US,D,20101201,000000,6.35,6.56,6.26,6.5,173600,0
+ULBI.US,D,20101202,000000,6.53,6.65,6.48,6.6,362811,0
+ULBI.US,D,20101203,000000,6.57,7.1,6.57,6.92,289953,0
+ULBI.US,D,20101206,000000,6.86,6.93,6.65,6.65,228577,0
+ULBI.US,D,20101207,000000,6.87,7.37,6.78,6.79,447387,0
+ULBI.US,D,20101208,000000,6.97,7.09,6.87,6.93,194163,0
+ULBI.US,D,20101209,000000,6.91,7.05,6.91,6.99,70271,0
+ULBI.US,D,20101210,000000,7.02,7.08,6.93,6.99,49425,0
+ULBI.US,D,20101213,000000,7.04,7.07,6.9,6.95,105705,0
+ULBI.US,D,20101214,000000,6.93,7.01,6.85,6.98,37041,0
+ULBI.US,D,20101215,000000,6.94,7.01,6.77,6.99,109478,0
+ULBI.US,D,20101216,000000,6.98,6.98,6.78,6.96,35167,0
+ULBI.US,D,20101217,000000,6.95,7.03,6.92,6.92,52754,0
+ULBI.US,D,20101220,000000,6.88,6.99,6.88,6.95,105757,0
+ULBI.US,D,20101221,000000,6.97,7.05,6.97,7.01,65286,0
+ULBI.US,D,20101222,000000,7,7.23,6.97,7.16,52001,0
+ULBI.US,D,20101223,000000,7.15,7.23,7.1,7.1,45544,0
+ULBI.US,D,20101227,000000,7.01,7.05,6.94,7.01,67539,0
+ULBI.US,D,20101228,000000,7.01,7.12,7.01,7.07,36808,0
+ULBI.US,D,20101229,000000,6.73,6.73,5.9,6.09,463521,0
+ULBI.US,D,20101230,000000,6.05,6.56,6.02,6.51,167049,0
+ULBI.US,D,20101231,000000,6.45,6.78,6.44,6.61,70985,0
+ULBI.US,D,20110103,000000,6.7,6.78,6.47,6.6,153486,0
+ULBI.US,D,20110104,000000,6.59,6.74,6.5,6.59,218020,0
+ULBI.US,D,20110105,000000,6.6,6.82,6.6,6.69,191600,0
+ULBI.US,D,20110106,000000,6.72,6.92,6.72,6.83,80916,0
+ULBI.US,D,20110107,000000,6.87,6.95,6.87,6.95,45649,0
+ULBI.US,D,20110110,000000,6.8,7.08,6.7,7.07,111738,0
+ULBI.US,D,20110111,000000,7.09,7.3,7.04,7.26,136116,0
+ULBI.US,D,20110112,000000,7.31,7.45,7.27,7.35,85364,0
+ULBI.US,D,20110113,000000,7.31,7.49,6.8,7.38,104331,0
+ULBI.US,D,20110114,000000,7.39,7.39,7.15,7.15,85044,0
+ULBI.US,D,20110118,000000,7.1,7.12,6.98,7.1,102528,0
+ULBI.US,D,20110119,000000,7.1,7.15,6.68,6.77,113371,0
+ULBI.US,D,20110120,000000,6.76,6.88,6.65,6.76,37234,0
+ULBI.US,D,20110121,000000,6.8,6.97,6.63,6.82,55858,0
+ULBI.US,D,20110124,000000,6.81,6.82,6.4,6.51,74439,0
+ULBI.US,D,20110125,000000,6.51,7.13,6.46,7.05,115095,0
+ULBI.US,D,20110126,000000,7.04,7.12,6.89,7.04,78307,0
+ULBI.US,D,20110127,000000,7.07,7.07,6.88,6.95,37696,0
+ULBI.US,D,20110128,000000,6.9,6.95,6.85,6.92,28210,0
+ULBI.US,D,20110131,000000,6.84,6.89,6.62,6.87,51165,0
+ULBI.US,D,20110201,000000,6.84,6.91,6.71,6.74,59630,0
+ULBI.US,D,20110202,000000,6.71,6.82,6.64,6.78,33769,0
+ULBI.US,D,20110203,000000,6.81,6.82,6.68,6.75,17251,0
+ULBI.US,D,20110204,000000,6.72,6.75,6.5,6.73,46097,0
+ULBI.US,D,20110207,000000,6.73,6.89,6.57,6.84,50613,0
+ULBI.US,D,20110208,000000,6.8,6.99,6.63,6.84,57213,0
+ULBI.US,D,20110209,000000,6.83,6.91,6.78,6.87,35780,0
+ULBI.US,D,20110210,000000,6.83,6.96,6.64,6.96,52419,0
+ULBI.US,D,20110211,000000,6.97,7,6.91,6.97,31921,0
+ULBI.US,D,20110214,000000,6.93,6.94,6.69,6.72,61664,0
+ULBI.US,D,20110215,000000,6.72,6.74,6.38,6.39,76959,0
+ULBI.US,D,20110216,000000,6.37,6.39,6.07,6.12,195950,0
+ULBI.US,D,20110218,000000,5.5,5.71,5.39,5.43,143055,0
+ULBI.US,D,20110222,000000,5.37,5.4,5.26,5.27,109366,0
+ULBI.US,D,20110223,000000,5.25,5.27,5,5.2,133860,0
+ULBI.US,D,20110224,000000,5.04,5.21,5,5.14,80965,0
+ULBI.US,D,20110225,000000,5.18,5.22,5.16,5.17,27880,0
+ULBI.US,D,20110228,000000,5.18,5.25,5.05,5.16,74136,0
+ULBI.US,D,20110301,000000,5.24,5.52,5.24,5.42,102942,0
+ULBI.US,D,20110302,000000,5.37,5.49,5.28,5.4,52167,0
+ULBI.US,D,20110303,000000,5.43,5.49,5.4,5.45,56250,0
+ULBI.US,D,20110304,000000,5.45,5.53,5.37,5.39,28978,0
+ULBI.US,D,20110307,000000,5.36,5.42,5.1,5.19,64840,0
+ULBI.US,D,20110308,000000,5.22,5.3,5.18,5.26,15694,0
+ULBI.US,D,20110309,000000,5.25,5.26,5.14,5.17,19076,0
+ULBI.US,D,20110310,000000,5.12,5.45,5.08,5.2,99564,0
+ULBI.US,D,20110311,000000,5.21,5.26,4.88,4.94,62957,0
+ULBI.US,D,20110314,000000,4.89,4.95,4.7,4.81,51951,0
+ULBI.US,D,20110315,000000,4.67,5.02,4.6,5,52734,0
+ULBI.US,D,20110316,000000,5,5.45,4.93,5.26,142855,0
+ULBI.US,D,20110317,000000,5.3,5.3,5.02,5.04,90025,0
+ULBI.US,D,20110318,000000,4.97,5.06,4.79,5,96009,0
+ULBI.US,D,20110321,000000,5.11,5.25,5.03,5.07,79803,0
+ULBI.US,D,20110322,000000,5.13,5.17,5,5.08,68102,0
+ULBI.US,D,20110323,000000,4.94,5.24,4.94,5.17,86730,0
+ULBI.US,D,20110324,000000,5.15,5.37,5.13,5.22,83839,0
+ULBI.US,D,20110325,000000,5.21,5.21,5,5.07,85567,0
+ULBI.US,D,20110328,000000,5.05,5.11,5.01,5.1,33232,0
+ULBI.US,D,20110329,000000,5.1,5.1,5.03,5.08,33216,0
+ULBI.US,D,20110330,000000,5.04,5.08,5,5,34597,0
+ULBI.US,D,20110331,000000,4.98,5.07,4.95,5.07,131944,0
+ULBI.US,D,20110401,000000,5.07,5.1,5,5.06,19327,0
+ULBI.US,D,20110404,000000,5.06,5.17,5.04,5.09,35754,0
+ULBI.US,D,20110405,000000,5.05,5.09,4.81,4.94,100412,0
+ULBI.US,D,20110406,000000,5,5,4.94,4.98,29139,0
+ULBI.US,D,20110407,000000,4.98,5.03,4.84,4.87,115269,0
+ULBI.US,D,20110408,000000,4.87,4.87,4.69,4.7,91092,0
+ULBI.US,D,20110411,000000,4.68,4.71,4.65,4.7,41574,0
+ULBI.US,D,20110412,000000,4.66,4.69,4.51,4.59,79804,0
+ULBI.US,D,20110413,000000,4.69,4.78,4.5,4.55,55479,0
+ULBI.US,D,20110414,000000,4.55,4.59,4.53,4.55,13758,0
+ULBI.US,D,20110415,000000,4.5,4.55,4.5,4.52,56555,0
+ULBI.US,D,20110418,000000,4.5,4.5,4.25,4.3,68050,0
+ULBI.US,D,20110419,000000,4.3,4.39,4.3,4.37,54884,0
+ULBI.US,D,20110420,000000,4.38,4.54,4.35,4.39,77843,0
+ULBI.US,D,20110421,000000,4.37,4.38,4.25,4.35,101076,0
+ULBI.US,D,20110425,000000,4.41,4.51,4.33,4.46,25865,0
+ULBI.US,D,20110426,000000,4.46,4.5,4.43,4.45,14317,0
+ULBI.US,D,20110427,000000,4.49,4.49,4.41,4.45,16097,0
+ULBI.US,D,20110428,000000,4.46,4.47,4.43,4.46,9626,0
+ULBI.US,D,20110429,000000,4.48,4.48,4.4,4.4,13525,0
+ULBI.US,D,20110502,000000,4.37,4.39,4.06,4.18,176818,0
+ULBI.US,D,20110503,000000,4.18,4.31,4.09,4.3,55794,0
+ULBI.US,D,20110504,000000,4.29,4.44,4.25,4.37,100121,0
+ULBI.US,D,20110505,000000,4.22,4.22,3.92,3.97,481926,0
+ULBI.US,D,20110506,000000,3.98,4,3.87,3.94,53955,0
+ULBI.US,D,20110509,000000,3.97,4.09,3.93,3.95,242611,0
+ULBI.US,D,20110510,000000,4,4.12,3.94,4,252799,0
+ULBI.US,D,20110511,000000,4.09,4.53,4.07,4.41,302219,0
+ULBI.US,D,20110512,000000,4.56,4.73,4.36,4.58,199990,0
+ULBI.US,D,20110513,000000,4.58,4.58,4.42,4.43,37360,0
+ULBI.US,D,20110516,000000,4.41,4.62,4.41,4.5,33950,0
+ULBI.US,D,20110517,000000,4.49,4.49,4.3,4.39,32941,0
+ULBI.US,D,20110518,000000,4.4,4.51,4.4,4.45,43403,0
+ULBI.US,D,20110519,000000,4.41,4.54,4.41,4.46,33244,0
+ULBI.US,D,20110520,000000,4.44,4.49,4.44,4.48,19880,0
+ULBI.US,D,20110523,000000,4.44,4.5,4.41,4.5,27964,0
+ULBI.US,D,20110524,000000,4.53,4.79,4.49,4.51,259016,0
+ULBI.US,D,20110525,000000,4.53,4.62,4.45,4.61,101657,0
+ULBI.US,D,20110526,000000,4.61,4.87,4.53,4.78,96300,0
+ULBI.US,D,20110527,000000,4.76,4.89,4.65,4.84,129503,0
+ULBI.US,D,20110531,000000,4.84,4.97,4.78,4.9,256681,0
+ULBI.US,D,20110601,000000,4.87,4.9,4.73,4.84,146712,0
+ULBI.US,D,20110602,000000,4.89,5.05,4.73,4.96,192571,0
+ULBI.US,D,20110603,000000,4.95,5.23,4.87,5.2,188641,0
+ULBI.US,D,20110606,000000,5.2,5.2,4.89,4.95,147786,0
+ULBI.US,D,20110607,000000,4.95,5.03,4.78,4.93,39964,0
+ULBI.US,D,20110608,000000,4.95,5.01,4.8,4.96,61837,0
+ULBI.US,D,20110609,000000,4.96,5.1,4.89,5.04,18666,0
+ULBI.US,D,20110610,000000,5.07,5.07,4.91,5.03,33313,0
+ULBI.US,D,20110613,000000,5.05,5.05,4.97,5.02,33688,0
+ULBI.US,D,20110614,000000,5.05,5.06,4.87,4.99,56494,0
+ULBI.US,D,20110615,000000,4.99,4.99,4.68,4.75,83985,0
+ULBI.US,D,20110616,000000,4.57,4.88,4.57,4.73,55691,0
+ULBI.US,D,20110617,000000,4.73,4.75,4.64,4.71,44629,0
+ULBI.US,D,20110620,000000,4.61,4.78,4.56,4.73,60738,0
+ULBI.US,D,20110621,000000,4.74,4.79,4.73,4.77,5075,0
+ULBI.US,D,20110622,000000,4.78,4.78,4.69,4.72,6840,0
+ULBI.US,D,20110623,000000,4.71,4.8,4.67,4.8,57170,0
+ULBI.US,D,20110624,000000,4.77,4.77,4.68,4.74,20130,0
+ULBI.US,D,20110627,000000,4.7,4.77,4.66,4.74,10956,0
+ULBI.US,D,20110628,000000,4.75,4.75,4.65,4.73,9125,0
+ULBI.US,D,20110629,000000,4.7,4.75,4.65,4.68,27744,0
+ULBI.US,D,20110630,000000,4.65,4.73,4.65,4.7,6640,0
+ULBI.US,D,20110701,000000,4.88,4.89,4.73,4.74,8245,0
+ULBI.US,D,20110705,000000,4.76,4.9,4.68,4.7,28050,0
+ULBI.US,D,20110706,000000,4.72,4.98,4.67,4.92,40237,0
+ULBI.US,D,20110707,000000,4.85,4.95,4.85,4.94,13452,0
+ULBI.US,D,20110708,000000,4.9,4.92,4.83,4.9,29553,0
+ULBI.US,D,20110711,000000,4.83,4.88,4.7,4.75,21787,0
+ULBI.US,D,20110712,000000,4.72,4.74,4.63,4.71,153081,0
+ULBI.US,D,20110713,000000,4.71,4.8,4.7,4.8,14675,0
+ULBI.US,D,20110714,000000,4.82,4.83,4.52,4.69,15470,0
+ULBI.US,D,20110715,000000,4.72,4.74,4.51,4.69,23870,0
+ULBI.US,D,20110718,000000,4.69,4.75,4.58,4.73,24322,0
+ULBI.US,D,20110719,000000,4.72,4.82,4.64,4.72,9808,0
+ULBI.US,D,20110720,000000,4.68,4.77,4.65,4.67,12856,0
+ULBI.US,D,20110721,000000,4.72,4.84,4.61,4.8,60607,0
+ULBI.US,D,20110722,000000,4.79,4.92,4.64,4.88,44304,0
+ULBI.US,D,20110725,000000,4.88,4.93,4.8,4.9,15650,0
+ULBI.US,D,20110726,000000,4.79,4.95,4.75,4.84,7169,0
+ULBI.US,D,20110727,000000,4.8,4.83,4.51,4.76,14352,0
+ULBI.US,D,20110728,000000,4.65,4.76,4.59,4.69,13182,0
+ULBI.US,D,20110729,000000,4.7,4.74,4.64,4.7,21718,0
+ULBI.US,D,20110801,000000,4.71,4.78,4.6,4.72,15280,0
+ULBI.US,D,20110802,000000,4.75,4.76,4.6,4.7,35084,0
+ULBI.US,D,20110803,000000,4.7,4.73,4.63,4.7,25256,0
+ULBI.US,D,20110804,000000,4.7,5.09,4.69,4.91,129183,0
+ULBI.US,D,20110805,000000,4.9,5.1,4.84,4.93,40927,0
+ULBI.US,D,20110808,000000,4.8,4.9,4.51,4.57,65288,0
+ULBI.US,D,20110809,000000,4.46,5.04,4.27,4.85,91549,0
+ULBI.US,D,20110810,000000,4.77,5.06,4.69,4.8,105133,0
+ULBI.US,D,20110811,000000,4.78,4.83,4.64,4.71,61815,0
+ULBI.US,D,20110812,000000,4.71,4.83,4.71,4.79,20575,0
+ULBI.US,D,20110815,000000,4.83,5.1,4.8,4.91,21677,0
+ULBI.US,D,20110816,000000,5,5.09,4.81,4.99,47930,0
+ULBI.US,D,20110817,000000,4.9,5,4.89,4.89,15102,0
+ULBI.US,D,20110818,000000,4.85,4.93,4.8,4.87,32571,0
+ULBI.US,D,20110819,000000,4.77,4.94,4.77,4.78,16808,0
+ULBI.US,D,20110822,000000,4.95,4.95,4.75,4.77,7741,0
+ULBI.US,D,20110823,000000,4.75,4.85,4.54,4.77,21904,0
+ULBI.US,D,20110824,000000,4.8,4.84,4.7,4.8,24174,0
+ULBI.US,D,20110825,000000,4.8,4.8,4.72,4.75,3790,0
+ULBI.US,D,20110826,000000,4.78,4.93,4.77,4.77,1275,0
+ULBI.US,D,20110829,000000,4.77,5.04,4.66,4.91,33105,0
+ULBI.US,D,20110830,000000,4.8,4.98,4.8,4.9,9573,0
+ULBI.US,D,20110831,000000,4.9,4.93,4.71,4.87,20966,0
+ULBI.US,D,20110901,000000,4.88,4.88,4.78,4.82,4690,0
+ULBI.US,D,20110902,000000,4.82,4.83,4.75,4.81,7926,0
+ULBI.US,D,20110906,000000,4.76,4.87,4.75,4.85,12390,0
+ULBI.US,D,20110907,000000,4.85,4.99,4.84,4.95,21475,0
+ULBI.US,D,20110908,000000,4.95,5.04,4.91,5,13180,0
+ULBI.US,D,20110909,000000,4.95,5.05,4.9,5.04,10858,0
+ULBI.US,D,20110912,000000,5.06,5.06,4.83,4.93,12985,0
+ULBI.US,D,20110913,000000,4.84,5.02,4.84,4.91,18072,0
+ULBI.US,D,20110914,000000,4.76,4.95,4.76,4.83,10590,0
+ULBI.US,D,20110915,000000,4.84,5.04,4.75,5,65048,0
+ULBI.US,D,20110916,000000,4.91,4.96,4.81,4.95,14117,0
+ULBI.US,D,20110919,000000,4.88,4.93,4.84,4.92,13600,0
+ULBI.US,D,20110920,000000,4.85,5,4.81,4.82,25200,0
+ULBI.US,D,20110921,000000,4.9,4.92,4.8,4.82,13053,0
+ULBI.US,D,20110922,000000,4.8,4.85,4.73,4.74,44853,0
+ULBI.US,D,20110923,000000,4.79,5.04,4.65,4.94,43349,0
+ULBI.US,D,20110926,000000,4.97,4.99,4.81,4.94,71944,0
+ULBI.US,D,20110927,000000,4.92,5.06,4.92,5,27021,0
+ULBI.US,D,20110928,000000,5,5.02,4.75,4.99,37381,0
+ULBI.US,D,20110929,000000,5.03,5.03,4.85,4.94,2679,0
+ULBI.US,D,20110930,000000,4.82,5.02,4.76,4.96,14138,0
+ULBI.US,D,20111003,000000,4.85,4.92,4.8,4.8,9790,0
+ULBI.US,D,20111004,000000,4.83,4.85,4.62,4.72,23792,0
+ULBI.US,D,20111005,000000,4.7,4.82,4.7,4.82,10000,0
+ULBI.US,D,20111006,000000,4.68,4.82,4.61,4.78,7846,0
+ULBI.US,D,20111007,000000,4.82,4.9,4.7,4.73,12655,0
+ULBI.US,D,20111010,000000,4.78,4.97,4.56,4.73,16390,0
+ULBI.US,D,20111011,000000,4.53,4.8,4.53,4.78,11600,0
+ULBI.US,D,20111012,000000,4.75,4.88,4.53,4.88,28925,0
+ULBI.US,D,20111013,000000,4.89,4.92,4.82,4.89,3643,0
+ULBI.US,D,20111014,000000,4.9,4.9,4.8,4.81,8185,0
+ULBI.US,D,20111017,000000,4.81,4.85,4.67,4.71,5708,0
+ULBI.US,D,20111018,000000,4.69,4.75,4.39,4.55,103286,0
+ULBI.US,D,20111019,000000,4.55,4.72,4.3,4.52,63822,0
+ULBI.US,D,20111020,000000,4.82,4.82,4.3,4.41,74115,0
+ULBI.US,D,20111021,000000,4.49,4.49,4.23,4.45,22611,0
+ULBI.US,D,20111024,000000,4.57,4.62,4.22,4.44,87787,0
+ULBI.US,D,20111025,000000,4.41,4.53,4.35,4.42,17846,0
+ULBI.US,D,20111026,000000,4.43,4.6,4.29,4.5,41018,0
+ULBI.US,D,20111027,000000,4.54,4.54,4.35,4.42,48550,0
+ULBI.US,D,20111028,000000,4.42,4.57,4.26,4.43,70225,0
+ULBI.US,D,20111031,000000,4.41,4.52,4.36,4.52,16149,0
+ULBI.US,D,20111101,000000,4.5,4.52,4.35,4.45,41528,0
+ULBI.US,D,20111102,000000,4.62,4.81,4.52,4.8,62362,0
+ULBI.US,D,20111103,000000,4.45,4.78,4.41,4.57,118041,0
+ULBI.US,D,20111104,000000,4.45,4.55,4.42,4.44,46864,0
+ULBI.US,D,20111107,000000,4.41,4.68,4.41,4.65,48214,0
+ULBI.US,D,20111108,000000,4.6,4.67,4.4,4.53,60324,0
+ULBI.US,D,20111109,000000,4.43,4.54,4.41,4.51,14846,0
+ULBI.US,D,20111110,000000,4.51,4.59,4.41,4.49,38086,0
+ULBI.US,D,20111111,000000,4.48,4.5,4.36,4.49,65037,0
+ULBI.US,D,20111114,000000,4.39,4.45,4.36,4.43,67413,0
+ULBI.US,D,20111115,000000,4.41,4.49,4.36,4.43,36404,0
+ULBI.US,D,20111116,000000,4.36,4.64,4.36,4.54,38050,0
+ULBI.US,D,20111117,000000,4.53,4.53,4.43,4.49,8500,0
+ULBI.US,D,20111118,000000,4.41,4.48,4.34,4.43,14501,0
+ULBI.US,D,20111121,000000,4.41,4.49,4.36,4.36,36456,0
+ULBI.US,D,20111122,000000,4.39,4.42,4.34,4.42,23470,0
+ULBI.US,D,20111123,000000,4.41,4.51,4.38,4.41,9622,0
+ULBI.US,D,20111125,000000,4.41,4.42,4.29,4.37,54572,0
+ULBI.US,D,20111128,000000,4.42,4.55,4.23,4.47,81205,0
+ULBI.US,D,20111129,000000,4.46,4.46,4.29,4.36,40531,0
+ULBI.US,D,20111130,000000,4.39,4.59,4.33,4.55,44281,0
+ULBI.US,D,20111201,000000,4.43,4.62,4.43,4.62,29289,0
+ULBI.US,D,20111202,000000,4.61,4.74,4.5,4.67,51557,0
+ULBI.US,D,20111205,000000,4.64,4.66,4.55,4.64,11966,0
+ULBI.US,D,20111206,000000,4.62,4.62,4.51,4.62,10786,0
+ULBI.US,D,20111207,000000,4.58,4.58,4.28,4.51,23939,0
+ULBI.US,D,20111208,000000,4.38,4.56,4.3,4.41,36097,0
+ULBI.US,D,20111209,000000,4.43,4.56,4.3,4.45,37972,0
+ULBI.US,D,20111212,000000,4.39,4.51,4.33,4.5,28436,0
+ULBI.US,D,20111213,000000,4.49,4.49,4.27,4.27,17864,0
+ULBI.US,D,20111214,000000,4.34,4.37,4.17,4.33,29490,0
+ULBI.US,D,20111215,000000,4.37,4.37,4.03,4.13,54549,0
+ULBI.US,D,20111216,000000,4.01,4.14,3.95,4.1,51557,0
+ULBI.US,D,20111219,000000,4.07,4.24,3.98,4.1,125790,0
+ULBI.US,D,20111220,000000,4.13,4.22,4.11,4.19,49265,0
+ULBI.US,D,20111221,000000,4.13,4.17,4,4.11,49554,0
+ULBI.US,D,20111222,000000,4.11,4.17,4.02,4.08,24423,0
+ULBI.US,D,20111223,000000,4.07,4.2,4.06,4.14,20993,0
+ULBI.US,D,20111227,000000,4.08,4.2,4.02,4.1,30381,0
+ULBI.US,D,20111228,000000,4,4.12,4,4.01,64924,0
+ULBI.US,D,20111229,000000,4.01,4.04,3.95,3.96,51736,0
+ULBI.US,D,20111230,000000,3.96,4.04,3.96,4.02,86786,0
+ULBI.US,D,20120103,000000,3.99,4.05,3.92,4.02,24550,0
+ULBI.US,D,20120104,000000,3.95,4.02,3.95,4.02,10177,0
+ULBI.US,D,20120105,000000,4.03,4.14,4.02,4.11,18134,0
+ULBI.US,D,20120106,000000,4.1,4.12,4,4.12,12342,0
+ULBI.US,D,20120109,000000,4.02,4.1,3.95,4.05,17443,0
+ULBI.US,D,20120110,000000,4.03,4.11,3.96,4.07,16100,0
+ULBI.US,D,20120111,000000,3.93,4.08,3.91,4.02,28505,0
+ULBI.US,D,20120112,000000,4.02,4.12,3.88,4.07,21700,0
+ULBI.US,D,20120113,000000,4.04,4.13,3.89,4.11,44356,0
+ULBI.US,D,20120117,000000,3.99,4.22,3.99,4.12,45659,0
+ULBI.US,D,20120118,000000,4.16,4.2,4.04,4.09,21870,0
+ULBI.US,D,20120119,000000,4.12,4.2,4,4.1,18368,0
+ULBI.US,D,20120120,000000,4.03,4.32,4.03,4.21,8382,0
+ULBI.US,D,20120123,000000,4.21,4.37,4.03,4.35,4405,0
+ULBI.US,D,20120124,000000,4.31,4.42,4.11,4.3,34351,0
+ULBI.US,D,20120125,000000,4.26,4.68,4.26,4.58,23892,0
+ULBI.US,D,20120126,000000,4.55,4.6,4.08,4.22,79149,0
+ULBI.US,D,20120127,000000,4.22,4.35,4.16,4.33,10462,0
+ULBI.US,D,20120130,000000,4.31,4.38,4.02,4.16,66773,0
+ULBI.US,D,20120131,000000,4.14,4.24,4.03,4.17,31770,0
+ULBI.US,D,20120201,000000,4.2,4.35,4.15,4.28,17870,0
+ULBI.US,D,20120202,000000,4.23,4.49,4.22,4.45,34990,0
+ULBI.US,D,20120203,000000,4.5,4.65,4.5,4.6,23711,0
+ULBI.US,D,20120206,000000,4.55,4.7,4.46,4.7,29948,0
+ULBI.US,D,20120207,000000,4.61,4.68,4.58,4.62,16423,0
+ULBI.US,D,20120208,000000,4.65,4.7,4.62,4.67,8054,0
+ULBI.US,D,20120209,000000,4.65,4.7,4.61,4.67,11817,0
+ULBI.US,D,20120210,000000,4.61,4.71,4.6,4.65,31909,0
+ULBI.US,D,20120213,000000,4.65,4.73,4.63,4.66,30030,0
+ULBI.US,D,20120214,000000,4.66,4.8,4.63,4.8,32673,0
+ULBI.US,D,20120215,000000,4.73,4.8,4.67,4.77,3786,0
+ULBI.US,D,20120216,000000,4.51,4.79,4.5,4.68,48517,0
+ULBI.US,D,20120217,000000,4.5,4.67,4.28,4.67,47376,0
+ULBI.US,D,20120221,000000,4.64,4.75,4.52,4.73,64671,0
+ULBI.US,D,20120222,000000,4.7,4.98,4.7,4.98,61591,0
+ULBI.US,D,20120223,000000,4.88,4.99,4.8,4.88,40294,0
+ULBI.US,D,20120224,000000,4.95,5.38,4.93,5.13,130933,0
+ULBI.US,D,20120227,000000,5.15,5.37,5.09,5.3,66866,0
+ULBI.US,D,20120228,000000,5.22,5.3,4.83,5.12,62592,0
+ULBI.US,D,20120229,000000,5.1,5.1,4.89,4.93,16114,0
+ULBI.US,D,20120301,000000,4.95,5.11,4.93,5.06,17865,0
+ULBI.US,D,20120302,000000,5.06,5.1,4.93,4.99,22527,0
+ULBI.US,D,20120305,000000,5.05,5.1,4.98,5.07,55082,0
+ULBI.US,D,20120306,000000,5.12,5.15,5.01,5.08,33888,0
+ULBI.US,D,20120307,000000,5.04,5.14,5.04,5.07,11450,0
+ULBI.US,D,20120308,000000,5.1,5.12,5.01,5.05,68850,0
+ULBI.US,D,20120309,000000,5.1,5.16,5.05,5.06,25167,0
+ULBI.US,D,20120312,000000,5.1,5.12,5.07,5.1,39016,0
+ULBI.US,D,20120313,000000,5.12,5.14,5.05,5.09,67002,0
+ULBI.US,D,20120314,000000,5.06,5.15,4.9,5.13,62361,0
+ULBI.US,D,20120315,000000,5.1,5.2,5.04,5.2,50873,0
+ULBI.US,D,20120316,000000,5.24,5.25,5.19,5.25,13651,0
+ULBI.US,D,20120319,000000,5.25,5.25,5.13,5.19,13750,0
+ULBI.US,D,20120320,000000,5.22,5.24,5.12,5.24,22976,0
+ULBI.US,D,20120321,000000,5.23,5.23,5.14,5.14,33057,0
+ULBI.US,D,20120322,000000,5.2,5.47,5.18,5.35,33110,0
+ULBI.US,D,20120323,000000,5.36,5.45,5.36,5.45,19262,0
+ULBI.US,D,20120326,000000,5.49,5.5,5.31,5.4,74148,0
+ULBI.US,D,20120327,000000,5.17,5.39,5.13,5.25,107518,0
+ULBI.US,D,20120328,000000,5.2,5.23,5.15,5.17,64166,0
+ULBI.US,D,20120329,000000,5.19,5.2,5.02,5.12,39447,0
+ULBI.US,D,20120330,000000,5.14,5.24,5.01,5.18,80638,0
+ULBI.US,D,20120402,000000,5.24,5.24,5.06,5.13,17616,0
+ULBI.US,D,20120403,000000,5.1,5.11,5.04,5.08,7720,0
+ULBI.US,D,20120404,000000,5.05,5.05,4.97,4.99,18555,0
+ULBI.US,D,20120405,000000,4.97,5.01,4.95,5,35372,0
+ULBI.US,D,20120409,000000,5.02,5.1,5.01,5.09,1890,0
+ULBI.US,D,20120410,000000,5.06,5.21,5.04,5.16,8732,0
+ULBI.US,D,20120411,000000,5.1,5.19,5.02,5.17,9864,0
+ULBI.US,D,20120412,000000,5.13,5.21,5.09,5.12,12934,0
+ULBI.US,D,20120413,000000,5.16,5.16,5.05,5.05,8006,0
+ULBI.US,D,20120416,000000,5.01,5.15,5,5.1,7150,0
+ULBI.US,D,20120417,000000,5.08,5.22,5.05,5.07,7300,0
+ULBI.US,D,20120418,000000,5.1,5.1,5.02,5.03,2547,0
+ULBI.US,D,20120419,000000,5.05,5.08,4.97,5.04,11856,0
+ULBI.US,D,20120420,000000,5.04,5.05,5.01,5.01,4107,0
+ULBI.US,D,20120423,000000,4.91,5.04,4.91,4.98,16750,0
+ULBI.US,D,20120424,000000,4.99,5.04,4.93,5.04,8553,0
+ULBI.US,D,20120425,000000,5.05,5.05,4.78,4.96,45180,0
+ULBI.US,D,20120426,000000,4.99,5.1,4.93,5.07,8862,0
+ULBI.US,D,20120427,000000,5.08,5.14,4.9,4.94,22703,0
+ULBI.US,D,20120430,000000,4.97,5.09,4.97,5.03,9206,0
+ULBI.US,D,20120501,000000,5,5.03,4.94,4.97,1600,0
+ULBI.US,D,20120502,000000,4.95,4.95,4.85,4.95,18422,0
+ULBI.US,D,20120503,000000,4.78,4.78,4.63,4.7,10619,0
+ULBI.US,D,20120504,000000,4.61,4.63,4.54,4.55,12716,0
+ULBI.US,D,20120507,000000,4.58,4.69,4.49,4.49,7516,0
+ULBI.US,D,20120508,000000,4.53,4.87,4.21,4.25,43365,0
+ULBI.US,D,20120509,000000,4.24,4.49,4.1,4.39,42225,0
+ULBI.US,D,20120510,000000,4.42,4.55,4.09,4.26,92181,0
+ULBI.US,D,20120511,000000,4.29,4.61,4.22,4.41,53072,0
+ULBI.US,D,20120514,000000,4.37,4.5,4.29,4.46,27125,0
+ULBI.US,D,20120515,000000,4.41,4.41,4.14,4.16,39204,0
+ULBI.US,D,20120516,000000,4.15,4.3,4.05,4.1,31003,0
+ULBI.US,D,20120517,000000,4.09,4.18,3.84,4.12,56641,0
+ULBI.US,D,20120518,000000,4.01,4.29,4.01,4.16,21210,0
+ULBI.US,D,20120521,000000,4.18,4.2,4,4,15543,0
+ULBI.US,D,20120522,000000,4.05,4.41,4.01,4.27,10352,0
+ULBI.US,D,20120523,000000,4.32,4.32,4.05,4.05,23730,0
+ULBI.US,D,20120524,000000,4.11,4.29,4.07,4.18,20649,0
+ULBI.US,D,20120525,000000,4.17,4.17,4.04,4.04,6905,0
+ULBI.US,D,20120529,000000,4.1,4.21,4.07,4.1,12982,0
+ULBI.US,D,20120530,000000,4.16,4.2,4.05,4.11,9631,0
+ULBI.US,D,20120531,000000,4.07,4.23,4,4.23,44515,0
+ULBI.US,D,20120601,000000,4.11,4.12,4,4.02,15228,0
+ULBI.US,D,20120604,000000,4.16,4.16,4,4.02,20755,0
+ULBI.US,D,20120605,000000,4,4.11,4,4.01,21230,0
+ULBI.US,D,20120606,000000,4.03,4.2,4.03,4.2,6670,0
+ULBI.US,D,20120607,000000,4.16,4.17,4.03,4.06,8236,0
+ULBI.US,D,20120608,000000,4.05,4.13,4.03,4.03,14137,0
+ULBI.US,D,20120611,000000,4.05,4.12,4,4.04,11848,0
+ULBI.US,D,20120612,000000,4,4.02,3.96,4,19590,0
+ULBI.US,D,20120613,000000,4,4.13,3.9,4.11,15824,0
+ULBI.US,D,20120614,000000,4.11,4.12,4,4.08,1510,0
+ULBI.US,D,20120615,000000,4.06,4.06,3.97,4.05,6620,0
+ULBI.US,D,20120618,000000,4.05,4.05,3.9,3.93,40269,0
+ULBI.US,D,20120619,000000,3.95,4.09,3.95,4.09,3927,0
+ULBI.US,D,20120620,000000,4.04,4.04,4,4.02,3404,0
+ULBI.US,D,20120621,000000,4,4.04,4,4.01,4650,0
+ULBI.US,D,20120622,000000,4,4.06,3.73,4,32606,0
+ULBI.US,D,20120625,000000,4,4.07,3.87,3.95,3746,0
+ULBI.US,D,20120626,000000,3.91,3.91,3.75,3.8,9833,0
+ULBI.US,D,20120627,000000,3.75,3.8,3.67,3.74,10738,0
+ULBI.US,D,20120628,000000,3.71,3.72,3.51,3.6,17603,0
+ULBI.US,D,20120629,000000,3.65,3.9,3.63,3.86,158727,0
+ULBI.US,D,20120702,000000,3.84,3.9,3.84,3.89,6271,0
+ULBI.US,D,20120703,000000,3.83,3.86,3.75,3.75,30980,0
+ULBI.US,D,20120705,000000,3.74,3.85,3.73,3.82,13650,0
+ULBI.US,D,20120706,000000,3.78,3.84,3.73,3.84,2414,0
+ULBI.US,D,20120709,000000,3.77,3.85,3.75,3.75,3828,0
+ULBI.US,D,20120710,000000,3.79,3.81,3.71,3.71,4335,0
+ULBI.US,D,20120711,000000,3.75,3.8,3.71,3.71,3292,0
+ULBI.US,D,20120712,000000,3.75,3.81,3.73,3.73,12934,0
+ULBI.US,D,20120713,000000,3.8,3.8,3.6848,3.69,10748,0
+ULBI.US,D,20120716,000000,3.74,3.76,3.64,3.64,7000,0
+ULBI.US,D,20120717,000000,3.64,3.69,3.64,3.67,2800,0
+ULBI.US,D,20120718,000000,3.66,3.71,3.65,3.67,5285,0
+ULBI.US,D,20120719,000000,3.78,3.78,3.66,3.68,1200,0
+ULBI.US,D,20120720,000000,3.56,3.67,3.56,3.64,5300,0
+ULBI.US,D,20120723,000000,3.65,3.65,3.58,3.63,1300,0
+ULBI.US,D,20120724,000000,3.65,3.65,3.55,3.57,3533,0
+ULBI.US,D,20120725,000000,3.57,3.61,3.45,3.61,20463,0
+ULBI.US,D,20120726,000000,3.57,3.93,3.41,3.7,39408,0
+ULBI.US,D,20120727,000000,3.67,3.67,3.46,3.55,17896,0
+ULBI.US,D,20120730,000000,3.64,3.95,3.53,3.94,36865,0
+ULBI.US,D,20120731,000000,3.89,4.24,3.62,3.91,57002,0
+ULBI.US,D,20120801,000000,4.04,4.12,3.89,3.89,34067,0
+ULBI.US,D,20120802,000000,3.87,4.04,3.19,3.19,360749,0
+ULBI.US,D,20120803,000000,3.24,3.24,2.71,2.85,48571,0
+ULBI.US,D,20120806,000000,2.74,2.87,2.74,2.85,25482,0
+ULBI.US,D,20120807,000000,2.87,2.97,2.85,2.91,29587,0
+ULBI.US,D,20120808,000000,2.89,3.389,2.77,2.77,281190,0
+ULBI.US,D,20120809,000000,2.86,3.02,2.8,2.94,21265,0
+ULBI.US,D,20120810,000000,2.95,3.18,2.9,3.09,48786,0
+ULBI.US,D,20120813,000000,3.09,3.22,3.001,3.18,8989,0
+ULBI.US,D,20120814,000000,3.2,3.2005,2.96,2.96,10646,0
+ULBI.US,D,20120815,000000,3.02,3.02,2.77,2.87,37989,0
+ULBI.US,D,20120816,000000,2.84,2.99,2.81,2.89,20435,0
+ULBI.US,D,20120817,000000,2.9,3,2.78,2.88,10837,0
+ULBI.US,D,20120820,000000,2.8201,3,2.8201,2.91,6166,0
+ULBI.US,D,20120821,000000,2.96,2.96,2.91,2.92,7241,0
+ULBI.US,D,20120822,000000,2.94,3,2.82,2.83,8634,0
+ULBI.US,D,20120823,000000,2.87,2.95,2.83,2.91,24451,0
+ULBI.US,D,20120824,000000,2.86,2.925,2.81,2.81,51637,0
+ULBI.US,D,20120827,000000,2.78,2.7999,2.65,2.7,19516,0
+ULBI.US,D,20120828,000000,2.68,2.69,2.6,2.67,6100,0
+ULBI.US,D,20120829,000000,2.63,2.85,2.395,2.78,150222,0
+ULBI.US,D,20120830,000000,2.73,3.139,2.73,2.78,74011,0
+ULBI.US,D,20120831,000000,2.86,3.0283,2.86,2.97,16608,0
+ULBI.US,D,20120904,000000,2.76,3.25,2.76,3.04,28718,0
+ULBI.US,D,20120905,000000,3.04,3.17,2.959,3.05,33635,0
+ULBI.US,D,20120906,000000,3.01,3.13,2.851,3.07,22426,0
+ULBI.US,D,20120907,000000,3.17,3.17,2.95,3.07,162632,0
+ULBI.US,D,20120910,000000,3.07,3.35,3,3.12,62076,0
+ULBI.US,D,20120911,000000,3.17,3.4,3.04,3.085,55724,0
+ULBI.US,D,20120912,000000,3.1,3.22,3.05,3.13,9100,0
+ULBI.US,D,20120913,000000,3.13,3.21,3.03,3.17,27101,0
+ULBI.US,D,20120914,000000,3.22,3.43,3.17,3.31,30536,0
+ULBI.US,D,20120917,000000,3.3,3.39,3.09,3.18,26000,0
+ULBI.US,D,20120918,000000,3.12,3.37,3.12,3.2,6799,0
+ULBI.US,D,20120919,000000,3.27,3.38,3.07,3.1,50918,0
+ULBI.US,D,20120920,000000,3.1,3.41,3.1,3.16,14536,0
+ULBI.US,D,20120921,000000,3.16,3.16,3.06,3.15,6514,0
+ULBI.US,D,20120924,000000,3.15,3.25,3.07,3.11,8891,0
+ULBI.US,D,20120925,000000,3.06,3.1,3.02,3.07,7250,0
+ULBI.US,D,20120926,000000,3.02,3.07,3.01,3.01,39910,0
+ULBI.US,D,20120927,000000,3.05,3.1,3.01,3.1,13542,0
+ULBI.US,D,20120928,000000,3.1,3.11,3.01,3.11,8528,0
+ULBI.US,D,20121001,000000,3.11,3.27,2.89,2.95,153841,0
+ULBI.US,D,20121002,000000,3.0899,3.0899,2.84,2.94,19166,0
+ULBI.US,D,20121003,000000,2.88,3.16,2.74,3.08,95805,0
+ULBI.US,D,20121004,000000,3.01,3.02,2.9,2.9,111719,0
+ULBI.US,D,20121005,000000,2.94,3.04,2.85,3.02,3850,0
+ULBI.US,D,20121008,000000,2.96,2.96,2.84,2.91,13637,0
+ULBI.US,D,20121009,000000,2.85,2.99,2.84,2.87,16060,0
+ULBI.US,D,20121010,000000,2.88,3.08,2.82,2.98,27199,0
+ULBI.US,D,20121011,000000,2.96,3.03,2.86,2.98,4265,0
+ULBI.US,D,20121012,000000,2.92,3,2.875,2.99,11880,0
+ULBI.US,D,20121015,000000,2.8201,3.099,2.8201,3.04,15981,0
+ULBI.US,D,20121016,000000,3,3.24,3,3.12,6714,0
+ULBI.US,D,20121017,000000,3.06,3.16,3.0001,3.16,1762,0
+ULBI.US,D,20121018,000000,3.05,3.12,3.03,3.12,4682,0
+ULBI.US,D,20121019,000000,3.1,3.15,3,3.15,12417,0
+ULBI.US,D,20121022,000000,3.15,3.19,3.13,3.15,24277,0
+ULBI.US,D,20121023,000000,3.15,3.19,2.94,2.94,30420,0
+ULBI.US,D,20121024,000000,3,3.14,3,3.06,142495,0
+ULBI.US,D,20121025,000000,3.09,3.1,3.01,3.02,9572,0
+ULBI.US,D,20121026,000000,3,3.13,3,3.07,15462,0
+ULBI.US,D,20121031,000000,3.02,3.13,3,3.07,14380,0
+ULBI.US,D,20121101,000000,3.49,3.5,3.06,3.28,42636,0
+ULBI.US,D,20121102,000000,3.38,3.45,3.141,3.25,19393,0
+ULBI.US,D,20121105,000000,3.3,3.39,3.21,3.24,14213,0
+ULBI.US,D,20121106,000000,3.29,3.97,3.2,3.53,19489,0
+ULBI.US,D,20121107,000000,3.53,3.56,3.191,3.38,29240,0
+ULBI.US,D,20121108,000000,3.33,3.33,3.1,3.1,11583,0
+ULBI.US,D,20121109,000000,3.11,3.33,3.06,3.07,12677,0
+ULBI.US,D,20121112,000000,3.12,3.32,3.02,3.1,49533,0
+ULBI.US,D,20121113,000000,3.13,3.24,3,3,182577,0
+ULBI.US,D,20121114,000000,3,3.1,2.881,2.99,32117,0
+ULBI.US,D,20121115,000000,2.98,3.15,2.82,3,26441,0
+ULBI.US,D,20121116,000000,2.84,3.04,2.8,2.8,2100,0
+ULBI.US,D,20121119,000000,2.82,2.9992,2.82,2.88,11469,0
+ULBI.US,D,20121120,000000,2.87,3.05,2.7,2.75,77237,0
+ULBI.US,D,20121121,000000,2.74,2.78,2.62,2.75,42075,0
+ULBI.US,D,20121123,000000,2.78,3,2.75,2.96,3390,0
+ULBI.US,D,20121126,000000,2.96,2.96,2.78,2.79,7300,0
+ULBI.US,D,20121127,000000,2.8,2.8,2.71,2.72,21978,0
+ULBI.US,D,20121128,000000,2.6701,2.75,2.6701,2.74,1900,0
+ULBI.US,D,20121129,000000,2.7,2.89,2.7,2.73,1818,0
+ULBI.US,D,20121130,000000,2.68,2.77,2.61,2.74,44410,0
+ULBI.US,D,20121203,000000,2.7,2.82,2.63,2.7,7445,0
+ULBI.US,D,20121204,000000,2.64,2.92,2.64,2.77,6682,0
+ULBI.US,D,20121205,000000,2.72,2.89,2.66,2.86,12725,0
+ULBI.US,D,20121206,000000,2.79,2.79,2.6601,2.7,56086,0
+ULBI.US,D,20121207,000000,2.68,2.76,2.6,2.62,28930,0
+ULBI.US,D,20121210,000000,2.62,2.85,2.54,2.58,36887,0
+ULBI.US,D,20121211,000000,2.55,3.08,2.54,2.97,52274,0
+ULBI.US,D,20121212,000000,2.97,3.01,2.8005,2.97,16310,0
+ULBI.US,D,20121213,000000,2.99,3.02,2.9,3.02,7400,0
+ULBI.US,D,20121214,000000,2.7501,3.04,2.7501,3.0101,3703,0
+ULBI.US,D,20121217,000000,3,3.04,2.97,3,6833,0
+ULBI.US,D,20121218,000000,2.99,3.12,2.99,3.01,27592,0
+ULBI.US,D,20121219,000000,3.06,3.17,2.99,3.135,33362,0
+ULBI.US,D,20121220,000000,3.11,3.15,3.05,3.09,14291,0
+ULBI.US,D,20121221,000000,3,3.06,2.83,3.025,8650,0
+ULBI.US,D,20121224,000000,2.98,3,2.911,2.98,8799,0
+ULBI.US,D,20121226,000000,2.8,3,2.8,2.94,10306,0
+ULBI.US,D,20121227,000000,3,3.139,2.86,3.09,15963,0
+ULBI.US,D,20121228,000000,3.12,3.139,2.8901,3.09,35651,0
+ULBI.US,D,20121231,000000,3.07,3.29,3.04,3.24,7790,0
+ULBI.US,D,20130102,000000,3.3,3.33,3.21,3.27,82382,0
+ULBI.US,D,20130103,000000,3.3,3.36,3.2712,3.34,5288,0
+ULBI.US,D,20130104,000000,3.25,3.25,3.22,3.22,15073,0
+ULBI.US,D,20130107,000000,3.18,3.19,3.11,3.14,4580,0
+ULBI.US,D,20130108,000000,3.06,3.29,3.06,3.29,1329,0
+ULBI.US,D,20130109,000000,3.22,3.29,3.22,3.26,2701,0
+ULBI.US,D,20130110,000000,3.22,3.23,3.1809,3.23,5354,0
+ULBI.US,D,20130111,000000,3.185,3.185,3.1,3.18,13365,0
+ULBI.US,D,20130114,000000,3.12,3.14,3.02,3.04,27100,0
+ULBI.US,D,20130115,000000,2.9701,3.26,2.9701,3.22,14923,0
+ULBI.US,D,20130116,000000,3.11,3.2098,3.06,3.11,4980,0
+ULBI.US,D,20130117,000000,3.15,3.19,3.13,3.18,2870,0
+ULBI.US,D,20130118,000000,3.14,3.29,3.12,3.19,2970,0
+ULBI.US,D,20130122,000000,3.13,3.15,3.07,3.07,1720,0
+ULBI.US,D,20130123,000000,3.09,3.21,3.09,3.1,7600,0
+ULBI.US,D,20130124,000000,3.1,3.12,3.05,3.05,3550,0
+ULBI.US,D,20130125,000000,3.12,3.14,2.91,2.94,54889,0
+ULBI.US,D,20130128,000000,2.91,3.05,2.8902,3.05,11439,0
+ULBI.US,D,20130129,000000,3.09,3.15,3.08,3.14,1199,0
+ULBI.US,D,20130130,000000,3.1,3.11,3.0275,3.06,4765,0
+ULBI.US,D,20130131,000000,3.12,3.26,3.07,3.22,13300,0
+ULBI.US,D,20130201,000000,3.28,3.28,3.097,3.24,5162,0
+ULBI.US,D,20130204,000000,3.22,3.3,3.212,3.3,2441,0
+ULBI.US,D,20130205,000000,3.286,3.286,3.095,3.1,23187,0
+ULBI.US,D,20130206,000000,3.043,3.15,3.043,3.09,85694,0
+ULBI.US,D,20130207,000000,3.07,3.25,3.07,3.21,16508,0
+ULBI.US,D,20130208,000000,3.25,3.2995,3.1,3.18,35454,0
+ULBI.US,D,20130211,000000,3.18,3.23,3.131,3.23,1800,0
+ULBI.US,D,20130212,000000,3.17,3.25,3.17,3.25,18939,0
+ULBI.US,D,20130213,000000,3.2531,3.35,3.2531,3.31,44328,0
+ULBI.US,D,20130214,000000,3.5,3.67,3.2,3.34,69825,0
+ULBI.US,D,20130215,000000,3.5,3.68,3.37,3.68,25136,0
+ULBI.US,D,20130219,000000,3.71,3.96,3.71,3.899,16349,0
+ULBI.US,D,20130220,000000,3.88,4,3.7122,3.91,96570,0
+ULBI.US,D,20130221,000000,3.93,4,3.47,3.56,61794,0
+ULBI.US,D,20130222,000000,3.62,3.95,3.59,3.7,7177,0
+ULBI.US,D,20130225,000000,3.67,3.78,3.62,3.65,22697,0
+ULBI.US,D,20130226,000000,3.43,3.889,3.43,3.889,2000,0
+ULBI.US,D,20130227,000000,3.88,4.08,3.71,3.85,118040,0
+ULBI.US,D,20130228,000000,4.0001,4.03,3.565,3.62,7425,0
+ULBI.US,D,20130301,000000,3.9,3.97,3.74,3.79,13662,0
+ULBI.US,D,20130304,000000,3.79,3.88,3.7,3.79,13465,0
+ULBI.US,D,20130305,000000,3.88,3.92,3.71,3.73,8256,0
+ULBI.US,D,20130306,000000,3.59,3.8,3.58,3.77,2948,0
+ULBI.US,D,20130307,000000,3.75,3.97,3.61,3.61,5568,0
+ULBI.US,D,20130308,000000,3.7,3.88,3.67,3.88,4017,0
+ULBI.US,D,20130311,000000,3.78,3.86,3.65,3.8,7876,0
+ULBI.US,D,20130312,000000,3.89,4.04,3.77,4.04,20907,0
+ULBI.US,D,20130313,000000,3.98,4.04,3.89,3.94,1100,0
+ULBI.US,D,20130314,000000,3.68,4.19,3.68,4.04,7986,0
+ULBI.US,D,20130315,000000,4.15,4.65,3.76,4.43,63786,0
+ULBI.US,D,20130318,000000,4.16,4.5,4.09,4.33,6685,0
+ULBI.US,D,20130319,000000,4.37,4.39,4,4.21,5142,0
+ULBI.US,D,20130320,000000,4.15,4.27,3.882,4.2,7423,0
+ULBI.US,D,20130321,000000,4.35,4.49,4.2499,4.36,51702,0
+ULBI.US,D,20130322,000000,4.4,4.48,4.2501,4.34,16269,0
+ULBI.US,D,20130325,000000,4.27,4.53,4.27,4.35,22222,0
+ULBI.US,D,20130326,000000,4.21,4.549,4.07,4.45,15943,0
+ULBI.US,D,20130327,000000,4.49,4.539,4.14,4.44,15335,0
+ULBI.US,D,20130328,000000,4.5,4.5,4.27,4.465,10673,0
+ULBI.US,D,20130401,000000,4.39,4.39,4.12,4.13,34586,0
+ULBI.US,D,20130402,000000,4.11,4.43,4.04,4.05,27572,0
+ULBI.US,D,20130403,000000,4.04,4.07,4.04,4.05,2236,0
+ULBI.US,D,20130404,000000,4.19,4.19,4.04,4.12,11394,0
+ULBI.US,D,20130405,000000,4.06,4.23,4.03,4.09,15322,0
+ULBI.US,D,20130408,000000,4.04,4.09,4.02,4.02,4633,0
+ULBI.US,D,20130409,000000,4.14,4.29,4.02,4.24,3524,0
+ULBI.US,D,20130410,000000,4.24,4.24,4.14,4.24,8400,0
+ULBI.US,D,20130411,000000,4.12,4.12,4,4.01,3575,0
+ULBI.US,D,20130412,000000,4.01,4.0995,4,4.05,4641,0
+ULBI.US,D,20130415,000000,4,4.02,3.97,3.975,8544,0
+ULBI.US,D,20130416,000000,3.99,4.08,3.935,4.08,6339,0
+ULBI.US,D,20130417,000000,4,4.16,3.99,4.01,31099,0
+ULBI.US,D,20130418,000000,3.99,4,3.9,3.95,4956,0
+ULBI.US,D,20130419,000000,3.9,3.94,3.82,3.83,17233,0
+ULBI.US,D,20130422,000000,3.83,3.9,3.82,3.88,6689,0
+ULBI.US,D,20130423,000000,3.86,3.945,3.82,3.88,44355,0
+ULBI.US,D,20130424,000000,4.01,4.02,3.83,3.98,26376,0
+ULBI.US,D,20130425,000000,3.97,4.16,3.95,4.01,19479,0
+ULBI.US,D,20130426,000000,3.95,3.97,3.85,3.91,30325,0
+ULBI.US,D,20130429,000000,3.8201,4.029,3.8201,3.9,17449,0
+ULBI.US,D,20130501,000000,3.89,4,3.86,3.86,11439,0
+ULBI.US,D,20130502,000000,3.83,4.24,3.81,3.99,62577,0
+ULBI.US,D,20130503,000000,3.96,4.05,3.9,3.93,22442,0
+ULBI.US,D,20130506,000000,3.83,4.05,3.83,3.92,8915,0
+ULBI.US,D,20130507,000000,3.99,4.25,3.94,4,28817,0
+ULBI.US,D,20130508,000000,4.22,4.44,4,4.19,35470,0
+ULBI.US,D,20130509,000000,4.14,4.41,4.05,4.1,10252,0
+ULBI.US,D,20130510,000000,4.08,4.09,4,4.08,5592,0
+ULBI.US,D,20130513,000000,3.9001,4.12,3.9001,4.05,8721,0
+ULBI.US,D,20130514,000000,4.08,4.12,3.97,4,22117,0
+ULBI.US,D,20130515,000000,3.92,4.025,3.856,4,16978,0
+ULBI.US,D,20130516,000000,3.96,4.07,3.96,4.03,4265,0
+ULBI.US,D,20130517,000000,3.99,4.1,3.93,4.1,26148,0
+ULBI.US,D,20130520,000000,4.06,4.06,3.9,4,12491,0
+ULBI.US,D,20130521,000000,3.88,4,3.82,3.95,20577,0
+ULBI.US,D,20130522,000000,3.8601,3.99,3.8601,3.88,15873,0
+ULBI.US,D,20130523,000000,3.9,4.05,3.83,4,167490,0
+ULBI.US,D,20130524,000000,3.87,3.94,3.83,3.87,18215,0
+ULBI.US,D,20130528,000000,3.95,4.089,3.9,3.94,10846,0
+ULBI.US,D,20130529,000000,4,4.04,3.93,3.94,47717,0
+ULBI.US,D,20130530,000000,3.91,3.94,3.8,3.84,50302,0
+ULBI.US,D,20130531,000000,3.86,3.94,3.8,3.8,11197,0
+ULBI.US,D,20130603,000000,3.9,3.94,3.8001,3.86,91731,0
+ULBI.US,D,20130604,000000,3.86,3.86,3.72,3.74,28732,0
+ULBI.US,D,20130605,000000,3.71,3.74,3.62,3.63,25994,0
+ULBI.US,D,20130606,000000,3.59,3.88,3.59,3.73,33297,0
+ULBI.US,D,20130607,000000,3.57,3.82,3.53,3.72,12363,0
+ULBI.US,D,20130610,000000,3.77,3.99,3.73,3.89,8792,0
+ULBI.US,D,20130611,000000,3.91,3.959,3.6702,3.86,14609,0
+ULBI.US,D,20130612,000000,3.856,3.87,3.856,3.86,2081,0
+ULBI.US,D,20130613,000000,3.79,4.06,3.79,3.9,18586,0
+ULBI.US,D,20130614,000000,3.93,3.93,3.73,3.73,5861,0
+ULBI.US,D,20130617,000000,3.68,3.704,3.6,3.7,3718,0
+ULBI.US,D,20130618,000000,3.67,3.8,3.55,3.8,9516,0
+ULBI.US,D,20130619,000000,3.73,3.799,3.6,3.75,3772,0
+ULBI.US,D,20130620,000000,3.71,3.71,3.6,3.6,12074,0
+ULBI.US,D,20130621,000000,3.55,3.645,3.5,3.5,4460,0
+ULBI.US,D,20130624,000000,3.5,3.65,3.4,3.49,17854,0
+ULBI.US,D,20130625,000000,3.57,3.62,3.3,3.61,14636,0
+ULBI.US,D,20130626,000000,3.56,3.56,3.4,3.53,9797,0
+ULBI.US,D,20130627,000000,3.45,3.549,3.33,3.42,10872,0
+ULBI.US,D,20130628,000000,3.42,3.5899,3.42,3.56,7457,0
+ULBI.US,D,20130701,000000,3.53,3.59,3.37,3.58,9379,0
+ULBI.US,D,20130702,000000,3.54,3.87,3.53,3.75,9699,0
+ULBI.US,D,20130703,000000,4,4,3.6,3.71,2548,0
+ULBI.US,D,20130705,000000,3.88,3.88,3.88,3.88,121,0
+ULBI.US,D,20130708,000000,3.82,3.9,3.67,3.85,7064,0
+ULBI.US,D,20130709,000000,3.93,4,3.75,3.89,3988,0
+ULBI.US,D,20130710,000000,3.93,3.93,3.85,3.851,1800,0
+ULBI.US,D,20130711,000000,3.8672,4.01,3.8672,4,114567,0
+ULBI.US,D,20130712,000000,3.92,3.99,3.92,3.94,12422,0
+ULBI.US,D,20130715,000000,3.95,4.03,3.95,4,4463,0
+ULBI.US,D,20130716,000000,3.88,3.98,3.781,3.97,19523,0
+ULBI.US,D,20130717,000000,3.81,3.9,3.75,3.83,26907,0
+ULBI.US,D,20130718,000000,3.82,3.8406,3.76,3.76,1093,0
+ULBI.US,D,20130719,000000,3.79,3.79,3.75,3.75,6580,0
+ULBI.US,D,20130722,000000,3.73,3.75,3.55,3.74,13537,0
+ULBI.US,D,20130723,000000,3.67,3.71,3.65,3.65,694,0
+ULBI.US,D,20130724,000000,3.6,3.61,3.5467,3.58,1275,0
+ULBI.US,D,20130725,000000,3.55,3.67,3.51,3.56,4600,0
+ULBI.US,D,20130726,000000,3.59,3.59,3.59,3.59,300,0
+ULBI.US,D,20130729,000000,3.6,3.6,3.51,3.59,1492,0
+ULBI.US,D,20130730,000000,3.53,3.56,3.43,3.49,5401,0
+ULBI.US,D,20130731,000000,3.34,3.51,3.34,3.48,3339,0
+ULBI.US,D,20130801,000000,3.35,3.6,3.293,3.6,34877,0
+ULBI.US,D,20130802,000000,3.43,3.48,3.43,3.47,3664,0
+ULBI.US,D,20130805,000000,3.3599,3.54,3.3304,3.52,9135,0
+ULBI.US,D,20130806,000000,3.5,3.5,3.4501,3.47,3930,0
+ULBI.US,D,20130807,000000,3.44,3.63,3.44,3.63,18694,0
+ULBI.US,D,20130808,000000,3.66,3.66,3.66,3.66,386,0
+ULBI.US,D,20130809,000000,3.61,3.9,3.5125,3.89,179091,0
+ULBI.US,D,20130812,000000,3.82,3.82,3.695,3.78,58872,0
+ULBI.US,D,20130813,000000,3.7,3.71,3.648,3.71,13974,0
+ULBI.US,D,20130814,000000,3.73,3.79,3.593,3.68,126554,0
+ULBI.US,D,20130815,000000,3.75,3.79,3.59,3.74,36839,0
+ULBI.US,D,20130816,000000,3.78,3.89,3.7,3.8,28697,0
+ULBI.US,D,20130819,000000,3.84,3.88,3.71,3.81,6636,0
+ULBI.US,D,20130820,000000,3.79,3.83,3.68,3.73,8353,0
+ULBI.US,D,20130821,000000,3.75,3.88,3.7,3.82,5337,0
+ULBI.US,D,20130822,000000,3.8,3.94,3.666,3.68,43953,0
+ULBI.US,D,20130823,000000,3.7,3.7,3.59,3.59,2690,0
+ULBI.US,D,20130826,000000,3.59,3.9,3.59,3.76,47242,0
+ULBI.US,D,20130827,000000,3.77,3.8,3.64,3.71,9750,0
+ULBI.US,D,20130828,000000,3.74,3.755,3.71,3.73,4067,0
+ULBI.US,D,20130829,000000,3.73,3.79,3.7,3.71,158177,0
+ULBI.US,D,20130830,000000,3.919,3.919,3.61,3.64,147968,0
+ULBI.US,D,20130903,000000,3.61,3.75,3.61,3.71,4051,0
+ULBI.US,D,20130904,000000,3.78,3.78,3.65,3.7,1972,0
+ULBI.US,D,20130905,000000,3.71,3.82,3.71,3.82,4374,0
+ULBI.US,D,20130906,000000,3.8,3.8,3.611,3.72,5987,0
+ULBI.US,D,20130909,000000,3.739,3.9399,3.732,3.84,7788,0
+ULBI.US,D,20130910,000000,3.9,3.9,3.76,3.76,3901,0
+ULBI.US,D,20130911,000000,3.87,4,3.87,3.91,10504,0
+ULBI.US,D,20130912,000000,3.89,4,3.87,3.87,5674,0
+ULBI.US,D,20130913,000000,3.97,3.99,3.86,3.86,3877,0
+ULBI.US,D,20130916,000000,3.93,3.99,3.79,3.87,5265,0
+ULBI.US,D,20130917,000000,3.83,3.95,3.71,3.77,40578,0
+ULBI.US,D,20130918,000000,3.7,3.87,3.7,3.82,14548,0
+ULBI.US,D,20130919,000000,3.85,4,3.81,3.97,24555,0
+ULBI.US,D,20130920,000000,4,4.1,3.88,4.1,26761,0
+ULBI.US,D,20130923,000000,4.05,4.11,4,4.09,39025,0
+ULBI.US,D,20130924,000000,4.05,4.1,3.88,4.04,67500,0
+ULBI.US,D,20130925,000000,3.82,4.04,3.82,3.98,5500,0
+ULBI.US,D,20130926,000000,3.94,4.2,3.71,3.81,30400,0
+ULBI.US,D,20130927,000000,3.74,3.98,3.71,3.98,4900,0
+ULBI.US,D,20130930,000000,3.71,4,3.71,4,6600,0
+ULBI.US,D,20131001,000000,3.99,4.16,3.87,3.88,15800,0
+ULBI.US,D,20131002,000000,3.97,3.99,3.75,3.88,12300,0
+ULBI.US,D,20131003,000000,3.92,3.95,3.77,3.8,18100,0
+ULBI.US,D,20131004,000000,3.94,3.94,3.77,3.87,10000,0
+ULBI.US,D,20131007,000000,3.93,4,3.78,3.78,12500,0
+ULBI.US,D,20131008,000000,3.84,3.91,3.78,3.85,15366,0
+ULBI.US,D,20131009,000000,3.9,3.98,3.8,3.88,23200,0
+ULBI.US,D,20131010,000000,3.93,4.12,3.91,3.91,11500,0
+ULBI.US,D,20131011,000000,3.96,4.2,3.96,4,29300,0
+ULBI.US,D,20131014,000000,4.03,4.17,3.87,4.17,5900,0
+ULBI.US,D,20131015,000000,4.17,4.3,4.15,4.29,10200,0
+ULBI.US,D,20131016,000000,4.22,4.47,4.22,4.25,19300,0
+ULBI.US,D,20131017,000000,3.91,4.22,3.91,3.93,12195,0
+ULBI.US,D,20131018,000000,4.05,4.17,4.04,4.04,4900,0
+ULBI.US,D,20131021,000000,4.08,4.34,4.08,4.28,11793,0
+ULBI.US,D,20131022,000000,4.29,4.43,4.28,4.34,6500,0
+ULBI.US,D,20131023,000000,4.09,4.42,4.09,4.41,12200,0
+ULBI.US,D,20131024,000000,4.29,4.42,4.27,4.42,5000,0
+ULBI.US,D,20131025,000000,4.13,4.48,4.13,4.47,8500,0
+ULBI.US,D,20131028,000000,4.38,4.38,4.15,4.35,65700,0
+ULBI.US,D,20131029,000000,4.34,4.34,4.25,4.25,9100,0
+ULBI.US,D,20131030,000000,4.3,4.3,3.98,4.03,53800,0
+ULBI.US,D,20131031,000000,3.76,4.019,3.75,3.9,104871,0
+ULBI.US,D,20131101,000000,3.88,3.93,3.79,3.85,33300,0
+ULBI.US,D,20131104,000000,3.79,3.81,3.65,3.7,23000,0
+ULBI.US,D,20131105,000000,3.82,3.85,3.69,3.69,18400,0
+ULBI.US,D,20131106,000000,3.75,3.87,3.7,3.75,50800,0
+ULBI.US,D,20131107,000000,3.9,3.9,3.72,3.75,14600,0
+ULBI.US,D,20131108,000000,3.75,3.84,3.7,3.78,27900,0
+ULBI.US,D,20131111,000000,3.86,3.86,3.68,3.78,63900,0
+ULBI.US,D,20131112,000000,3.77,3.8,3.59,3.71,109400,0
+ULBI.US,D,20131113,000000,3.67,3.82,3.6,3.66,34500,0
+ULBI.US,D,20131114,000000,3.64,3.69,3.55,3.61,65200,0
+ULBI.US,D,20131115,000000,3.57,3.64,3.5,3.57,83400,0
+ULBI.US,D,20131118,000000,3.53,3.53,3.39,3.44,154237,0
+ULBI.US,D,20131119,000000,3.44,3.44,3.26,3.3,18200,0
+ULBI.US,D,20131120,000000,3.35,3.43,3.27,3.31,66300,0
+ULBI.US,D,20131121,000000,3.34,3.42,3.27,3.34,6000,0
+ULBI.US,D,20131122,000000,3.18,3.48,3.18,3.33,8000,0
+ULBI.US,D,20131125,000000,3.4,3.4,3.29,3.37,31400,0
+ULBI.US,D,20131126,000000,3.33,3.35,3.25,3.31,13565,0
+ULBI.US,D,20131127,000000,3.34,3.43,3.27,3.34,42600,0
+ULBI.US,D,20131129,000000,3.33,3.39,3.27,3.39,4264,0
+ULBI.US,D,20131202,000000,3.36,3.38,3.19,3.35,1043300,0
+ULBI.US,D,20131203,000000,3.34,3.56,3.3,3.47,22000,0
+ULBI.US,D,20131204,000000,3.43,3.57,3.38,3.52,28800,0
+ULBI.US,D,20131205,000000,3.39,3.61,3.38,3.56,23600,0
+ULBI.US,D,20131206,000000,3.55,3.57,3.44,3.52,15587,0
+ULBI.US,D,20131209,000000,3.52,3.62,3.52,3.56,15700,0
+ULBI.US,D,20131210,000000,3.59,3.61,3.5,3.52,8674,0
+ULBI.US,D,20131211,000000,3.49,3.6,3.49,3.5,15000,0
+ULBI.US,D,20131212,000000,3.45,3.56,3.45,3.54,15200,0
+ULBI.US,D,20131213,000000,3.47,3.53,3.41,3.5,60993,0
+ULBI.US,D,20131216,000000,3.48,3.61,3.48,3.57,57800,0
+ULBI.US,D,20131217,000000,3.53,3.6,3.43,3.54,49500,0
+ULBI.US,D,20131218,000000,3.41,3.6,3.41,3.49,29400,0
+ULBI.US,D,20131219,000000,3.46,3.61,3.4,3.48,25091,0
+ULBI.US,D,20131220,000000,3.5,3.57,3.435,3.5,51846,0
+ULBI.US,D,20131223,000000,3.55,3.76,3.55,3.68,73490,0
+ULBI.US,D,20131224,000000,3.73,3.74,3.63,3.63,5704,0
+ULBI.US,D,20131226,000000,3.6,3.69,3.45,3.57,67928,0
+ULBI.US,D,20131227,000000,3.51,3.61,3.45,3.5,25000,0
+ULBI.US,D,20131230,000000,3.46,3.57,3.39,3.52,29700,0
+ULBI.US,D,20131231,000000,3.48,3.65,3.45,3.55,70800,0
+ULBI.US,D,20140102,000000,3.5,3.55,3.44,3.51,25172,0
+ULBI.US,D,20140103,000000,3.47,3.54,3.42,3.49,39414,0
+ULBI.US,D,20140106,000000,3.53,3.55,3.4,3.45,16000,0
+ULBI.US,D,20140107,000000,3.465,3.55,3.4301,3.47,15796,0
+ULBI.US,D,20140108,000000,3.42,3.5,3.37,3.37,16279,0
+ULBI.US,D,20140109,000000,3.42,3.59,3.39,3.45,61661,0
+ULBI.US,D,20140110,000000,3.49,3.59,3.42,3.51,9400,0
+ULBI.US,D,20140113,000000,3.42,3.58,3.42,3.51,10817,0
+ULBI.US,D,20140114,000000,3.55,3.56,3.43,3.47,20400,0
+ULBI.US,D,20140115,000000,3.5,3.56,3.47,3.52,4600,0
+ULBI.US,D,20140116,000000,3.46,3.54,3.46,3.51,1900,0
+ULBI.US,D,20140117,000000,3.629,3.64,3.5305,3.57,5226,0
+ULBI.US,D,20140121,000000,3.72,3.78,3.61,3.73,6400,0
+ULBI.US,D,20140122,000000,3.83,3.83,3.78,3.78,1600,0
+ULBI.US,D,20140123,000000,3.65,3.65,3.56,3.56,8400,0
+ULBI.US,D,20140124,000000,3.56,3.64,3.49,3.49,3700,0
+ULBI.US,D,20140127,000000,3.43,3.49,3.34,3.34,25200,0
+ULBI.US,D,20140128,000000,3.41,3.41,3.3,3.34,9500,0
+ULBI.US,D,20140129,000000,3.37,3.55,3.32,3.43,27600,0
+ULBI.US,D,20140130,000000,3.4,4.2,3.4,4.07,51600,0
+ULBI.US,D,20140131,000000,3.95,4.17,3.919,4.16,37542,0
+ULBI.US,D,20140203,000000,4.05,4.15,3.95,4.06,19416,0
+ULBI.US,D,20140204,000000,3.92,4.14,3.919,4.08,8782,0
+ULBI.US,D,20140205,000000,4.1,4.15,4.07,4.1,9261,0
+ULBI.US,D,20140206,000000,4.105,4.28,4.105,4.16,36957,0
+ULBI.US,D,20140207,000000,4.15,4.15,4.05,4.08,8669,0
+ULBI.US,D,20140210,000000,4.13,4.16,4.11,4.14,11846,0
+ULBI.US,D,20140211,000000,4.14,4.15,4.06,4.15,30841,0
+ULBI.US,D,20140212,000000,4.12,4.12,3.97,4.02,37996,0
+ULBI.US,D,20140213,000000,4.03,4.07,3.86,3.93,160658,0
+ULBI.US,D,20140214,000000,3.98,3.9899,3.78,3.81,2418,0
+ULBI.US,D,20140218,000000,3.88,3.92,3.7,3.81,19760,0
+ULBI.US,D,20140219,000000,4.02,4.02,3.66,3.66,14616,0
+ULBI.US,D,20140220,000000,3.62,3.78,3.53,3.65,18984,0
+ULBI.US,D,20140221,000000,3.61,3.79,3.53,3.71,17392,0
+ULBI.US,D,20140224,000000,3.7,3.7,3.52,3.54,19395,0
+ULBI.US,D,20140225,000000,3.52,3.58,3.4172,3.49,19326,0
+ULBI.US,D,20140226,000000,3.46,3.79,3.43,3.74,41845,0
+ULBI.US,D,20140227,000000,3.76,3.86,3.76,3.82,14513,0
+ULBI.US,D,20140228,000000,3.8,3.82,3.7101,3.78,4127,0
+ULBI.US,D,20140303,000000,3.83,3.84,3.66,3.83,11933,0
+ULBI.US,D,20140304,000000,3.73,4.01,3.72,3.91,33899,0
+ULBI.US,D,20140305,000000,3.96,4.12,3.82,4.07,35385,0
+ULBI.US,D,20140306,000000,3.97,4.05,3.82,3.9,54636,0
+ULBI.US,D,20140307,000000,3.9,4,3.9,4,97511,0
+ULBI.US,D,20140310,000000,4,4.4,3.99,4.17,335342,0
+ULBI.US,D,20140311,000000,4.29,4.47,3.99,3.99,283507,0
+ULBI.US,D,20140312,000000,3.86,4,3.74,3.82,63559,0
+ULBI.US,D,20140313,000000,3.86,3.86,3.66,3.69,135429,0
+ULBI.US,D,20140314,000000,3.66,3.85,3.63,3.79,38316,0
+ULBI.US,D,20140317,000000,3.78,4,3.735,3.98,73631,0
+ULBI.US,D,20140318,000000,3.99,4.135,3.9,4,69462,0
+ULBI.US,D,20140319,000000,4,4.19,4,4.11,49388,0
+ULBI.US,D,20140320,000000,4.16,4.3,4.09,4.15,30211,0
+ULBI.US,D,20140321,000000,4.2,4.35,4.18,4.31,39059,0
+ULBI.US,D,20140324,000000,4.35,4.37,4.25,4.34,43872,0
+ULBI.US,D,20140325,000000,4.35,4.74,4.345,4.56,85263,0
+ULBI.US,D,20140326,000000,4.6,4.69,4.12,4.28,190300,0
+ULBI.US,D,20140327,000000,4.2454,4.439,4.175,4.32,37379,0
+ULBI.US,D,20140328,000000,4.32,4.4,4.25,4.31,7135,0
+ULBI.US,D,20140331,000000,4.28,4.32,4.17,4.25,12049,0
+ULBI.US,D,20140401,000000,4.23,4.2308,4.06,4.1,12337,0
+ULBI.US,D,20140402,000000,4.04,4.08,3.92,3.95,35897,0
+ULBI.US,D,20140403,000000,4.05,4.07,3.76,3.8,26398,0
+ULBI.US,D,20140404,000000,3.9,3.94,3.65,3.74,16938,0
+ULBI.US,D,20140407,000000,3.7,3.84,3.7,3.74,8940,0
+ULBI.US,D,20140408,000000,3.809,3.8096,3.75,3.76,8329,0
+ULBI.US,D,20140409,000000,3.76,3.829,3.67,3.75,11455,0
+ULBI.US,D,20140410,000000,3.74,3.74,3.65,3.66,16181,0
+ULBI.US,D,20140411,000000,3.61,3.69,3.55,3.61,12291,0
+ULBI.US,D,20140414,000000,3.59,3.78,3.59,3.68,13121,0
+ULBI.US,D,20140415,000000,3.64,3.73,3.51,3.6,38850,0
+ULBI.US,D,20140416,000000,3.72,3.72,3.5701,3.68,6662,0
+ULBI.US,D,20140417,000000,3.61,3.66,3.59,3.66,6703,0
+ULBI.US,D,20140421,000000,3.69,3.69,3.56,3.66,12867,0
+ULBI.US,D,20140422,000000,3.63,3.74,3.63,3.74,7740,0
+ULBI.US,D,20140423,000000,3.65,3.8,3.65,3.8,4544,0
+ULBI.US,D,20140424,000000,3.77,3.83,3.75,3.76,4120,0
+ULBI.US,D,20140425,000000,3.77,3.77,3.59,3.64,5306,0
+ULBI.US,D,20140428,000000,3.62,3.82,3.58,3.69,12649,0
+ULBI.US,D,20140429,000000,3.5401,3.6899,3.54,3.62,12948,0
+ULBI.US,D,20140430,000000,3.68,3.68,3.56,3.6,4947,0
+ULBI.US,D,20140501,000000,3.64,3.85,3.5,3.76,25158,0
+ULBI.US,D,20140502,000000,3.86,3.96,3.79,3.86,11514,0
+ULBI.US,D,20140505,000000,3.811,3.83,3.7599,3.79,6925,0
+ULBI.US,D,20140506,000000,3.76,3.77,3.63,3.77,13828,0
+ULBI.US,D,20140507,000000,3.99,3.99,3.85,3.92,8394,0
+ULBI.US,D,20140508,000000,3.99,4,3.88,3.9,6633,0
+ULBI.US,D,20140509,000000,3.75,3.94,3.75,3.89,7127,0
+ULBI.US,D,20140512,000000,3.95,4.07,3.85,4.03,9328,0
+ULBI.US,D,20140513,000000,4.09,4.09,3.9,3.95,3822,0
+ULBI.US,D,20140514,000000,4.07,4.07,3.94,4,2902,0
+ULBI.US,D,20140515,000000,3.8999,3.8999,3.84,3.89,8555,0
+ULBI.US,D,20140516,000000,3.95,4,3.95,4,4034,0
+ULBI.US,D,20140519,000000,3.83,3.95,3.83,3.9,9086,0
+ULBI.US,D,20140520,000000,3.92,4.04,3.9,4.01,8905,0
+ULBI.US,D,20140521,000000,4.01,4.02,3.83,3.96,4103,0
+ULBI.US,D,20140522,000000,4.04,4.07,3.92,3.99,4412,0
+ULBI.US,D,20140527,000000,3.9699,3.9699,3.83,3.83,1119,0
+ULBI.US,D,20140528,000000,3.83,3.849,3.68,3.82,20114,0
+ULBI.US,D,20140529,000000,3.81,3.979,3.75,3.76,11942,0
+ULBI.US,D,20140530,000000,3.937,3.9699,3.88,3.94,2216,0
+ULBI.US,D,20140602,000000,3.87,3.93,3.75,3.87,5106,0
+ULBI.US,D,20140603,000000,3.815,4.19,3.815,3.85,43677,0
+ULBI.US,D,20140604,000000,4.45,4.47,3.94,3.94,10221,0
+ULBI.US,D,20140605,000000,3.9,4.2,3.85,3.929,18692,0
+ULBI.US,D,20140606,000000,3.85,4,3.85,3.92,7356,0
+ULBI.US,D,20140609,000000,3.78,3.964,3.78,3.93,9698,0
+ULBI.US,D,20140610,000000,3.97,3.97,3.77,3.81,5700,0
+ULBI.US,D,20140611,000000,3.92,3.92,3.77,3.82,5177,0
+ULBI.US,D,20140612,000000,3.87,3.87,3.76,3.79,1745,0
+ULBI.US,D,20140613,000000,3.85,3.92,3.78,3.91,6363,0
+ULBI.US,D,20140616,000000,3.95,3.95,3.76,3.94,2585,0
+ULBI.US,D,20140617,000000,3.93,3.95,3.78,3.87,4518,0
+ULBI.US,D,20140618,000000,3.94,3.94,3.77,3.94,1184,0
+ULBI.US,D,20140619,000000,3.87,3.87,3.78,3.83,2177,0
+ULBI.US,D,20140620,000000,3.95,3.95,3.75,3.77,21942,0
+ULBI.US,D,20140623,000000,3.75,3.93,3.6104,3.77,2163,0
+ULBI.US,D,20140624,000000,3.7301,3.84,3.7301,3.741,1411,0
+ULBI.US,D,20140625,000000,3.75,3.86,3.64,3.81,20322,0
+ULBI.US,D,20140626,000000,3.62,3.804,3.62,3.804,3170,0
+ULBI.US,D,20140627,000000,3.71,4.1,3.7,4.1,6986,0
+ULBI.US,D,20140630,000000,4,4.08,3.8201,3.84,13369,0
+ULBI.US,D,20140701,000000,3.92,3.9395,3.85,3.85,13475,0
+ULBI.US,D,20140702,000000,3.86,3.95,3.75,3.78,4300,0
+ULBI.US,D,20140703,000000,3.71,3.79,3.71,3.71,975,0
+ULBI.US,D,20140707,000000,3.74,3.96,3.7,3.71,4028,0
+ULBI.US,D,20140708,000000,3.7405,3.8,3.681,3.7,9462,0
+ULBI.US,D,20140709,000000,3.68,3.72,3.59,3.59,6395,0
+ULBI.US,D,20140710,000000,3.6,3.89,3.6,3.85,4291,0
+ULBI.US,D,20140711,000000,3.8,3.84,3.75,3.84,2007,0
+ULBI.US,D,20140714,000000,3.75,3.78,3.7,3.71,6992,0
+ULBI.US,D,20140715,000000,3.72,3.741,3.7,3.72,6640,0
+ULBI.US,D,20140716,000000,3.71,3.76,3.6,3.6,11607,0
+ULBI.US,D,20140717,000000,3.72,3.75,3.57,3.57,1637,0
+ULBI.US,D,20140718,000000,3.7875,3.7875,3.54,3.54,40850,0
+ULBI.US,D,20140721,000000,3.5,3.72,3.5,3.57,13061,0
+ULBI.US,D,20140722,000000,3.55,3.7686,3.55,3.66,3623,0
+ULBI.US,D,20140723,000000,3.63,3.71,3.6,3.68,27021,0
+ULBI.US,D,20140724,000000,3.83,3.83,3.53,3.61,19091,0
+ULBI.US,D,20140725,000000,3.6555,3.681,3.5,3.608,11018,0
+ULBI.US,D,20140728,000000,3.57,3.83,3.57,3.66,74645,0
+ULBI.US,D,20140729,000000,3.81,3.84,3.63,3.77,34134,0
+ULBI.US,D,20140730,000000,3.84,3.84,3.68,3.84,1419,0
+ULBI.US,D,20140731,000000,3.83,3.83,3.52,3.52,50091,0
+ULBI.US,D,20140801,000000,3.64,3.64,3.51,3.52,4678,0
+ULBI.US,D,20140804,000000,3.58,3.83,3.51,3.54,29726,0
+ULBI.US,D,20140805,000000,3.56,3.69,3.26,3.35,81649,0
+ULBI.US,D,20140806,000000,3.35,3.41,3.1522,3.21,49296,0
+ULBI.US,D,20140807,000000,3.36,3.54,3.24,3.54,27725,0
+ULBI.US,D,20140808,000000,3.51,3.779,3.38,3.48,26774,0
+ULBI.US,D,20140811,000000,3.46,3.7,3.35,3.38,31115,0
+ULBI.US,D,20140812,000000,3.41,3.46,3.37,3.41,17059,0
+ULBI.US,D,20140813,000000,3.46,3.46,3.35,3.4,23009,0
+ULBI.US,D,20140814,000000,3.45,3.46,3.25,3.27,46904,0
+ULBI.US,D,20140815,000000,3.31,3.355,3.28,3.28,10599,0
+ULBI.US,D,20140818,000000,3.28,3.38,3.27,3.3,22513,0
+ULBI.US,D,20140819,000000,3.29,3.4,3.281,3.31,20087,0
+ULBI.US,D,20140820,000000,3.4,3.47,3.28,3.33,27104,0
+ULBI.US,D,20140821,000000,3.32,3.47,3.3,3.36,14025,0
+ULBI.US,D,20140822,000000,3.43,3.45,3.28,3.4,9006,0
+ULBI.US,D,20140825,000000,3.37,3.44,3.3,3.35,13842,0
+ULBI.US,D,20140826,000000,3.32,3.44,3.32,3.35,3402,0
+ULBI.US,D,20140827,000000,3.37,3.41,3.37,3.3701,4621,0
+ULBI.US,D,20140828,000000,3.39,3.42,3.37,3.42,1062,0
+ULBI.US,D,20140829,000000,3.4,3.4,3.399,3.399,1101,0
+ULBI.US,D,20140902,000000,3.4021,3.442,3.37,3.374,2295,0
+ULBI.US,D,20140903,000000,3.43,3.439,3.37,3.37,14093,0
+ULBI.US,D,20140904,000000,3.38,3.4,3.29,3.36,8100,0
+ULBI.US,D,20140905,000000,3.37,3.4399,3.28,3.41,60437,0
+ULBI.US,D,20140908,000000,3.4,3.409,3.28,3.32,41930,0
+ULBI.US,D,20140909,000000,3.3,3.41,3.27,3.28,16523,0
+ULBI.US,D,20140910,000000,3.32,3.44,3.17,3.185,31586,0
+ULBI.US,D,20140911,000000,3.21,3.38,3.21,3.27,26447,0
+ULBI.US,D,20140912,000000,3.21,3.39,3.17,3.18,14811,0
+ULBI.US,D,20140915,000000,3.18,3.28,3.17,3.19,13336,0
+ULBI.US,D,20140916,000000,3.2,3.26,3.12,3.26,14104,0
+ULBI.US,D,20140917,000000,3.26,3.32,3.0524,3.15,171962,0
+ULBI.US,D,20140918,000000,3.05,3.13,3.05,3.1,39932,0
+ULBI.US,D,20140919,000000,3.1,3.14,3.05,3.1,62253,0
+ULBI.US,D,20140922,000000,3.1,3.17,3.1,3.17,29229,0
+ULBI.US,D,20140923,000000,3.12,3.17,3.1014,3.11,51496,0
+ULBI.US,D,20140924,000000,3.09,3.14,3.05,3.08,13084,0
+ULBI.US,D,20140925,000000,3.07,3.22,3.07,3.16,7912,0
+ULBI.US,D,20140926,000000,3.2,3.2,3.18,3.2,5142,0
+ULBI.US,D,20140929,000000,3.2,3.43,3.19,3.27,28051,0
+ULBI.US,D,20140930,000000,3.24,3.42,3.23,3.24,13571,0
+ULBI.US,D,20141001,000000,3.264,3.264,3.07,3.09,26206,0
+ULBI.US,D,20141002,000000,3.11,3.16,3.1,3.13,9158,0
+ULBI.US,D,20141003,000000,3.31,3.35,3.14,3.35,12488,0
+ULBI.US,D,20141006,000000,3.3255,3.39,3.23,3.3075,7027,0
+ULBI.US,D,20141007,000000,3.3,3.4399,3.21,3.21,8781,0
+ULBI.US,D,20141008,000000,3.27,3.27,3.13,3.26,2421,0
+ULBI.US,D,20141009,000000,3.16,3.27,3.14,3.19,6020,0
+ULBI.US,D,20141010,000000,3.17,3.2,3.1601,3.2,5914,0
+ULBI.US,D,20141013,000000,3.24,3.38,3.23,3.31,9290,0
+ULBI.US,D,20141014,000000,3.38,3.4,3.07,3.2,62639,0
+ULBI.US,D,20141015,000000,3.13,3.13,3.08,3.1,4111,0
+ULBI.US,D,20141016,000000,3.07,3.1,2.94,2.95,62427,0
+ULBI.US,D,20141017,000000,2.92,3.16,2.92,3.06,42435,0
+ULBI.US,D,20141020,000000,3.14,3.16,3.05,3.05,22354,0
+ULBI.US,D,20141021,000000,3.08,3.26,3.08,3.1,1063,0
+ULBI.US,D,20141022,000000,3.05,3.07,2.98,3,8603,0
+ULBI.US,D,20141023,000000,3.02,3.03,2.9423,3.01,19877,0
+ULBI.US,D,20141024,000000,3.01,3.03,3.01,3.02,10189,0
+ULBI.US,D,20141027,000000,3.063,3.07,3.011,3.04,4677,0
+ULBI.US,D,20141028,000000,2.97,3.08,2.97,3.045,13272,0
+ULBI.US,D,20141029,000000,3.04,3.07,2.97,3,14273,0
+ULBI.US,D,20141030,000000,2.9,3.25,2.894,3.08,30918,0
+ULBI.US,D,20141031,000000,3.24,3.26,3.01,3.17,33801,0
+ULBI.US,D,20141103,000000,3.2,3.24,2.988,3.01,31557,0
+ULBI.US,D,20141104,000000,3.04,3.1845,3,3,18455,0
+ULBI.US,D,20141105,000000,3.0845,3.0899,3.01,3.03,12299,0
+ULBI.US,D,20141106,000000,3.03,3.16,3.02,3.14,10134,0
+ULBI.US,D,20141107,000000,3.09,3.09,3.079,3.08,629,0
+ULBI.US,D,20141110,000000,3.11,3.122,3.11,3.11,3449,0
+ULBI.US,D,20141111,000000,3.15,3.15,3.04,3.08,7407,0
+ULBI.US,D,20141112,000000,3.1499,3.1499,3.05,3.1,6396,0
+ULBI.US,D,20141113,000000,3.145,3.145,2.99,3.11,15476,0
+ULBI.US,D,20141114,000000,3.09,3.25,3.09,3.09,2528,0
+ULBI.US,D,20141117,000000,3.06,3.07,3.02,3.04,12034,0
+ULBI.US,D,20141118,000000,3.07,3.1248,3.02,3.02,6916,0
+ULBI.US,D,20141119,000000,3.18,3.18,3.01,3.02,5844,0
+ULBI.US,D,20141120,000000,3,3.18,2.94,2.98,6112,0
+ULBI.US,D,20141121,000000,3.03,3.13,2.83,2.88,12183,0
+ULBI.US,D,20141124,000000,2.86,2.99,2.85,2.91,27321,0
+ULBI.US,D,20141125,000000,2.8756,2.92,2.8601,2.88,9371,0
+ULBI.US,D,20141126,000000,2.89,2.905,2.86,2.89,2388,0
+ULBI.US,D,20141201,000000,2.89,2.92,2.87,2.87,12503,0
+ULBI.US,D,20141202,000000,2.93,3,2.864,2.95,16524,0
+ULBI.US,D,20141203,000000,2.9,3.05,2.9,3.04,4655,0
+ULBI.US,D,20141204,000000,3.07,3.17,2.99,3.03,10528,0
+ULBI.US,D,20141205,000000,3.03,3.11,2.91,3.06,15770,0
+ULBI.US,D,20141208,000000,3.0358,3.0358,3,3.01,5571,0
+ULBI.US,D,20141209,000000,2.94,3.179,2.94,3.11,14573,0
+ULBI.US,D,20141210,000000,3.02,3.18,3,3,14757,0
+ULBI.US,D,20141211,000000,3.15,3.16,2.98,3.14,4262,0
+ULBI.US,D,20141212,000000,3.16,3.16,3.05,3.084,2559,0
+ULBI.US,D,20141215,000000,3.09,3.14,3,3.07,75109,0
+ULBI.US,D,20141216,000000,3.02,3.08,3,3.08,7204,0
+ULBI.US,D,20141217,000000,3.01,3.03,2.91,2.98,20602,0
+ULBI.US,D,20141218,000000,3.01,3.05,2.95,2.97,9658,0
+ULBI.US,D,20141219,000000,3.03,3.12,3,3.11,9698,0
+ULBI.US,D,20141222,000000,3,3.1099,2.983,2.99,5254,0
+ULBI.US,D,20141223,000000,3.04,3.15,2.95,2.97,9409,0
+ULBI.US,D,20141224,000000,3.05,3.2,3.05,3.1424,8069,0
+ULBI.US,D,20141226,000000,3.18,3.2,3.0101,3.04,8633,0
+ULBI.US,D,20141229,000000,2.99,3.07,2.92,2.95,21919,0
+ULBI.US,D,20141230,000000,3.05,3.55,2.963,3.5499,38854,0
+ULBI.US,D,20141231,000000,3.53,3.5599,3.1,3.13,39642,0
+ULBI.US,D,20150102,000000,3,3.09,2.99,3,11030,0
+ULBI.US,D,20150105,000000,3,3.12,2.99,3.02,6586,0
+ULBI.US,D,20150106,000000,2.97,3.1,2.97,3.01,5329,0
+ULBI.US,D,20150107,000000,3.07,3.13,2.995,3.13,8837,0
+ULBI.US,D,20150108,000000,3.04,3.16,3.01,3.01,3608,0
+ULBI.US,D,20150109,000000,3,3.12,3,3.04,1012,0
+ULBI.US,D,20150112,000000,3,3.28,3,3.2,4989,0
+ULBI.US,D,20150113,000000,3.06,3.19,3,3.05,5088,0
+ULBI.US,D,20150114,000000,3.15,3.15,2.96,3.09,6454,0
+ULBI.US,D,20150115,000000,3.06,3.0743,3.03,3.03,3546,0
+ULBI.US,D,20150116,000000,3.15,3.15,3.03,3.04,2402,0
+ULBI.US,D,20150120,000000,3.04,3.05,3.04,3.05,2200,0
+ULBI.US,D,20150121,000000,3.07,3.189,3,3.12,18567,0
+ULBI.US,D,20150122,000000,3.12,3.26,2.97,3.1101,6436,0
+ULBI.US,D,20150123,000000,3,3.29,3,3.21,20432,0
+ULBI.US,D,20150126,000000,3.21,3.494,3.2,3.34,25617,0
+ULBI.US,D,20150127,000000,3.31,3.32,3.09,3.15,2803,0
+ULBI.US,D,20150128,000000,3.34,3.3899,3.2101,3.38,3315,0
+ULBI.US,D,20150129,000000,3.21,3.45,3.21,3.28,856,0
+ULBI.US,D,20150130,000000,3.28,3.35,3.28,3.35,13336,0
+ULBI.US,D,20150202,000000,3.22,3.31,3.11,3.1692,10047,0
+ULBI.US,D,20150203,000000,3.21,3.21,3.05,3.05,12359,0
+ULBI.US,D,20150204,000000,3.07,3.22,3.07,3.08,2732,0
+ULBI.US,D,20150205,000000,3.23,3.24,3.08,3.09,3522,0
+ULBI.US,D,20150206,000000,3.2,3.2,3.1399,3.1936,10929,0
+ULBI.US,D,20150209,000000,3.2081,3.23,3.115,3.23,1809,0
+ULBI.US,D,20150210,000000,3.21,3.227,3.13,3.21,932,0
+ULBI.US,D,20150211,000000,3.18,3.22,3.08,3.1,5303,0
+ULBI.US,D,20150212,000000,3.21,3.51,3.1101,3.42,13494,0
+ULBI.US,D,20150213,000000,3.52,3.52,3.3001,3.4,8395,0
+ULBI.US,D,20150217,000000,3.41,3.93,3.37,3.48,4409,0
+ULBI.US,D,20150218,000000,3.56,3.65,3.4,3.6,31512,0
+ULBI.US,D,20150219,000000,3.55,3.75,3.55,3.71,15948,0
+ULBI.US,D,20150220,000000,3.72,3.798,3.72,3.722,8862,0
+ULBI.US,D,20150223,000000,3.81,3.87,3.721,3.85,9207,0
+ULBI.US,D,20150224,000000,3.87,3.87,3.6,3.78,3551,0
+ULBI.US,D,20150225,000000,3.84,3.85,3.75,3.75,5182,0
+ULBI.US,D,20150226,000000,3.54,3.79,3.52,3.58,6247,0
+ULBI.US,D,20150227,000000,3.55,3.65,3.55,3.55,2372,0
+ULBI.US,D,20150302,000000,3.55,3.8,3.52,3.69,16300,0
+ULBI.US,D,20150303,000000,3.74,3.75,3.59,3.63,3900,0
+ULBI.US,D,20150304,000000,3.61,3.75,3.6,3.67,7100,0
+ULBI.US,D,20150305,000000,3.62,3.95,3.62,3.95,36100,0
+ULBI.US,D,20150306,000000,3.85,3.89,3.67,3.81,4400,0
+ULBI.US,D,20150309,000000,3.72,3.85,3.58,3.6,42900,0
+ULBI.US,D,20150310,000000,3.58,3.66,3.48,3.55,10800,0
+ULBI.US,D,20150311,000000,3.85,3.94,3.68,3.92,34700,0
+ULBI.US,D,20150312,000000,3.8,4.19,3.8,3.96,77400,0
+ULBI.US,D,20150313,000000,4.03,4.03,3.73,3.96,34400,0
+ULBI.US,D,20150316,000000,3.96,4.25,3.64,3.79,72000,0
+ULBI.US,D,20150317,000000,3.89,3.9,3.7,3.71,55700,0
+ULBI.US,D,20150318,000000,3.63,3.78,3.63,3.72,15600,0
+ULBI.US,D,20150319,000000,3.64,3.87,3.64,3.72,900,0
+ULBI.US,D,20150320,000000,3.85,3.89,3.68,3.68,3800,0
+ULBI.US,D,20150323,000000,3.71,3.89,3.71,3.88,800,0
+ULBI.US,D,20150324,000000,3.79,3.98,3.79,3.95,24500,0
+ULBI.US,D,20150325,000000,3.9,3.98,3.71,3.76,3900,0
+ULBI.US,D,20150326,000000,4,4,3.89,3.89,1900,0
+ULBI.US,D,20150327,000000,4,4,3.98,3.98,600,0
+ULBI.US,D,20150330,000000,4,4,3.94,3.94,2300,0
+ULBI.US,D,20150401,000000,3.9,4,3.9,3.94,4300,0
+ULBI.US,D,20150402,000000,3.86,4,3.86,3.98,3100,0
+ULBI.US,D,20150406,000000,3.86,3.99,3.81,3.86,7800,0
+ULBI.US,D,20150407,000000,3.81,3.99,3.78,3.78,3641,0
+ULBI.US,D,20150408,000000,3.82,3.84,3.54,3.56,14600,0
+ULBI.US,D,20150409,000000,3.57,3.99,3.51,3.61,11260,0
+ULBI.US,D,20150410,000000,3.65,3.93,3.64,3.88,6200,0
+ULBI.US,D,20150413,000000,3.98,3.99,3.81,3.87,1700,0
+ULBI.US,D,20150414,000000,3.93,3.97,3.84,3.97,6700,0
+ULBI.US,D,20150415,000000,3.84,3.97,3.83,3.97,13685,0
+ULBI.US,D,20150416,000000,3.9,3.9499,3.55,3.7,26889,0
+ULBI.US,D,20150417,000000,3.71,3.76,3.71,3.76,4400,0
+ULBI.US,D,20150420,000000,3.8,3.83,3.76,3.79,27201,0
+ULBI.US,D,20150421,000000,3.76,3.8401,3.76,3.84,6485,0
+ULBI.US,D,20150422,000000,3.81,3.84,3.81,3.84,3329,0
+ULBI.US,D,20150423,000000,3.79,3.84,3.79,3.84,2900,0
+ULBI.US,D,20150424,000000,3.89,4.14,3.83,3.96,55208,0
+ULBI.US,D,20150427,000000,4.01,4.15,3.86,3.87,53600,0
+ULBI.US,D,20150428,000000,3.8,3.92,3.8,3.85,7909,0
+ULBI.US,D,20150429,000000,3.93,4.04,3.9,4.04,3500,0
+ULBI.US,D,20150430,000000,4.25,4.25,3.87,4.16,54700,0
+ULBI.US,D,20150501,000000,4.22,4.22,4.08,4.1,9800,0
+ULBI.US,D,20150504,000000,4.1,4.18,4,4.05,67100,0
+ULBI.US,D,20150505,000000,4.03,4.09,4.03,4.05,25200,0
+ULBI.US,D,20150506,000000,4,4.16,3.88,4,45548,0
+ULBI.US,D,20150507,000000,4.03,4.03,3.83,3.96,65713,0
+ULBI.US,D,20150508,000000,3.96,4.15,3.96,4.15,3900,0
+ULBI.US,D,20150511,000000,4.12,4.15,3.9,4.05,1121800,0
+ULBI.US,D,20150512,000000,4.11,4.19,4.08,4.19,15607,0
+ULBI.US,D,20150513,000000,4.2,4.2,4.12,4.12,5600,0
+ULBI.US,D,20150514,000000,4.1,4.18,4.1,4.18,14300,0
+ULBI.US,D,20150515,000000,4.2,4.24,4.15,4.23,21861,0
+ULBI.US,D,20150518,000000,4.2,4.25,4.2,4.23,7963,0
+ULBI.US,D,20150519,000000,4.2,4.2,4.18,4.19,22276,0
+ULBI.US,D,20150520,000000,4.19,4.32,4.19,4.29,33900,0
+ULBI.US,D,20150521,000000,4.43,4.45,4.3,4.31,56000,0
+ULBI.US,D,20150522,000000,4.35,4.35,4.19,4.24,16100,0
+ULBI.US,D,20150526,000000,4.3,4.36,4.2,4.29,44208,0
+ULBI.US,D,20150527,000000,4.34,4.35,3.87,3.9,236900,0
+ULBI.US,D,20150528,000000,3.95,4.17,3.95,4.15,75623,0
+ULBI.US,D,20150529,000000,4.14,4.2,4,4.13,13100,0
+ULBI.US,D,20150601,000000,4.09,4.16,3.97,4.03,52717,0
+ULBI.US,D,20150602,000000,4.08,4.08,4,4.03,65803,0
+ULBI.US,D,20150603,000000,4.05,4.25,4.05,4.24,33200,0
+ULBI.US,D,20150604,000000,4.17,4.19,3.91,4,124000,0
+ULBI.US,D,20150605,000000,4,4.24,3.95,4.16,55900,0
+ULBI.US,D,20150608,000000,4.2,4.25,4.1,4.24,28500,0
+ULBI.US,D,20150609,000000,4.24,4.2499,4.12,4.12,11487,0
+ULBI.US,D,20150610,000000,4.18,4.41,4.02,4.16,65472,0
+ULBI.US,D,20150611,000000,4.17,4.42,4.08,4.08,8152,0
+ULBI.US,D,20150612,000000,4.08,4.4,4.02,4.13,15200,0
+ULBI.US,D,20150615,000000,4.08,4.4,4.04,4.28,17700,0
+ULBI.US,D,20150616,000000,4.18,4.35,4.18,4.3,10800,0
+ULBI.US,D,20150617,000000,4.44,4.44,4.23,4.4,8100,0
+ULBI.US,D,20150618,000000,4.41,4.45,4.4,4.4,3400,0
+ULBI.US,D,20150619,000000,4.41,4.41,4.22,4.22,8500,0
+ULBI.US,D,20150622,000000,4.19,4.37,4,4.2,2500,0
+ULBI.US,D,20150623,000000,4.09,4.3794,4.09,4.18,2396,0
+ULBI.US,D,20150624,000000,4.18,4.3,4.14,4.21,14400,0
+ULBI.US,D,20150625,000000,4.14,4.27,4.14,4.15,500,0
+ULBI.US,D,20150626,000000,4.24,4.25,4.14,4.17,11400,0
+ULBI.US,D,20150629,000000,4.18,4.26,4.14,4.26,14100,0
+ULBI.US,D,20150630,000000,4.19,4.2,4.18,4.19,4691,0
+ULBI.US,D,20150701,000000,4.19,4.19,4.13,4.13,11600,0
+ULBI.US,D,20150702,000000,4.13,4.36,4,4.12,113600,0
+ULBI.US,D,20150706,000000,4.01,4.18,4.01,4.03,11100,0
+ULBI.US,D,20150707,000000,4,4.14,4,4.13,6000,0
+ULBI.US,D,20150708,000000,4.14,4.14,4,4.01,7900,0
+ULBI.US,D,20150709,000000,4.01,4.08,4.01,4.05,7100,0
+ULBI.US,D,20150710,000000,4.04,4.08,4.03,4.07,12100,0
+ULBI.US,D,20150713,000000,4.1,4.1,4,4.01,24000,0
+ULBI.US,D,20150714,000000,4.0105,4.09,4.0105,4.03,19417,0
+ULBI.US,D,20150715,000000,4.01,4.048,3.95,4.02,122904,0
+ULBI.US,D,20150716,000000,4.01,4.06,4.01,4.04,4400,0
+ULBI.US,D,20150717,000000,4.03,4.06,3.94,3.97,10800,0
+ULBI.US,D,20150720,000000,3.96,4.02,3.96,3.96,5400,0
+ULBI.US,D,20150721,000000,3.94,4.05,3.94,4.03,79000,0
+ULBI.US,D,20150722,000000,3.96,4,3.96,4,6500,0
+ULBI.US,D,20150723,000000,3.96,4.01,3.95,3.96,9900,0
+ULBI.US,D,20150724,000000,3.98,3.99,3.9,3.9,11000,0
+ULBI.US,D,20150727,000000,4,4.07,3.95,3.98,51000,0
+ULBI.US,D,20150728,000000,3.99,4,3.94,3.94,6100,0
+ULBI.US,D,20150729,000000,4.06,4.18,3.98,4.07,4900,0
+ULBI.US,D,20150730,000000,4.18,4.42,4.15,4.28,28500,0
+ULBI.US,D,20150731,000000,4.3,4.35,4.06,4.07,7600,0
+ULBI.US,D,20150803,000000,4.15,4.35,4.15,4.245,12640,0
+ULBI.US,D,20150804,000000,4.26,4.41,4.24,4.27,10700,0
+ULBI.US,D,20150805,000000,4.28,4.42,4.28,4.39,23200,0
+ULBI.US,D,20150806,000000,4.21,4.4,4.21,4.33,6434,0
+ULBI.US,D,20150807,000000,4.39,4.43,4.27,4.37,12200,0
+ULBI.US,D,20150810,000000,4.43,4.68,4.29,4.44,28000,0
+ULBI.US,D,20150811,000000,4.43,4.44,4.21,4.21,25050,0
+ULBI.US,D,20150812,000000,4.2,4.3,4.2,4.28,3300,0
+ULBI.US,D,20150813,000000,4.25,4.47,4.21,4.28,9800,0
+ULBI.US,D,20150814,000000,4.38,4.57,4.38,4.5,4900,0
+ULBI.US,D,20150817,000000,4.46,4.5,4.31,4.42,36600,0
+ULBI.US,D,20150818,000000,4.45,4.45,4.42,4.44,900,0
+ULBI.US,D,20150819,000000,4.35,4.47,4.33,4.45,1800,0
+ULBI.US,D,20150820,000000,4.42,4.49,4.22,4.32,3700,0
+ULBI.US,D,20150821,000000,4.26,4.43,4.22,4.31,10500,0
+ULBI.US,D,20150824,000000,4.3,4.31,4.2,4.28,8100,0
+ULBI.US,D,20150825,000000,4.35,4.35,4.2,4.28,8000,0
+ULBI.US,D,20150826,000000,4.22,4.25,4.2,4.24,7500,0
+ULBI.US,D,20150827,000000,4.25,4.44,4.21,4.35,15800,0
+ULBI.US,D,20150828,000000,4.28,4.44,4.26,4.33,4500,0
+ULBI.US,D,20150831,000000,4.3,4.45,4.21,4.34,26700,0
+ULBI.US,D,20150901,000000,4.35,4.44,4.27,4.38,85800,0
+ULBI.US,D,20150902,000000,4.4,4.58,4.26,4.51,160900,0
+ULBI.US,D,20150903,000000,4.56,4.69,4.44,4.57,7900,0
+ULBI.US,D,20150904,000000,4.58,4.87,4.58,4.85,8700,0
+ULBI.US,D,20150908,000000,5,5,4.68,4.72,15300,0
+ULBI.US,D,20150909,000000,4.75,4.93,4.6,4.62,7500,0
+ULBI.US,D,20150910,000000,4.72,5,4.68,4.73,18167,0
+ULBI.US,D,20150911,000000,4.76,4.84,4.65,4.81,3600,0
+ULBI.US,D,20150914,000000,4.82,4.87,4.65,4.76,7300,0
+ULBI.US,D,20150915,000000,4.73,4.88,4.73,4.83,3400,0
+ULBI.US,D,20150916,000000,4.85,4.86,4.7,4.85,506200,0
+ULBI.US,D,20150917,000000,4.85,5.2,4.82,4.99,75639,0
+ULBI.US,D,20150918,000000,4.83,5.12,4.77,5.11,47400,0
+ULBI.US,D,20150921,000000,5.2,5.49,5.2,5.37,63500,0
+ULBI.US,D,20150922,000000,5.5,5.65,5.36,5.37,58100,0
+ULBI.US,D,20150923,000000,5.48,5.4893,5.2701,5.3,45878,0
+ULBI.US,D,20150924,000000,5.18,5.39,5.16,5.32,20346,0
+ULBI.US,D,20150925,000000,5.34,5.49,5.18,5.45,21400,0
+ULBI.US,D,20150928,000000,5.51,5.7,5.36,5.68,44912,0
+ULBI.US,D,20150929,000000,5.74,6,5.7,5.84,113500,0
+ULBI.US,D,20150930,000000,6,6,5.78,5.89,83500,0
+ULBI.US,D,20151001,000000,6,6,5.83,5.99,70100,0
+ULBI.US,D,20151002,000000,6,6,5.87,5.99,25300,0
+ULBI.US,D,20151005,000000,6,6.3874,5.95,6.12,157608,0
+ULBI.US,D,20151006,000000,6.05,6.19,6,6.08,54400,0
+ULBI.US,D,20151007,000000,6.07,6.08,5.78,5.87,50700,0
+ULBI.US,D,20151008,000000,5.84,6,5.81,5.86,35100,0
+ULBI.US,D,20151009,000000,5.83,5.87,5.22,5.28,92500,0
+ULBI.US,D,20151012,000000,5.24,5.55,5.01,5.515,57862,0
+ULBI.US,D,20151013,000000,5.62,5.62,5.38,5.51,17400,0
+ULBI.US,D,20151014,000000,5.6,5.6,5.53,5.56,12300,0
+ULBI.US,D,20151015,000000,5.62,5.79,5.53,5.75,49300,0
+ULBI.US,D,20151016,000000,5.75,6.09,5.73,6.04,54800,0
+ULBI.US,D,20151019,000000,6.08,6.37,6.077,6.31,70614,0
+ULBI.US,D,20151020,000000,6.4,6.7016,6.26,6.35,141336,0
+ULBI.US,D,20151021,000000,6.36,6.39,6.15,6.28,42700,0
+ULBI.US,D,20151022,000000,6.32,6.49,6.27,6.33,38200,0
+ULBI.US,D,20151023,000000,6.36,6.48,6.27,6.4,59000,0
+ULBI.US,D,20151026,000000,6.47,6.47,6.33,6.37,37500,0
+ULBI.US,D,20151027,000000,6.4,6.4,6.2,6.22,36200,0
+ULBI.US,D,20151028,000000,6.22,6.52,6.22,6.44,56200,0
+ULBI.US,D,20151029,000000,6.65,7.4,6.5,6.85,217700,0
+ULBI.US,D,20151030,000000,6.85,7.08,6.63,6.78,144100,0
+ULBI.US,D,20151102,000000,6.78,6.96,6.65,6.79,93777,0
+ULBI.US,D,20151103,000000,6.74,6.84,6.6,6.8,84200,0
+ULBI.US,D,20151104,000000,6.88,7.21,6.82,7.15,106422,0
+ULBI.US,D,20151105,000000,7.17,7.54,7.16,7.49,91100,0
+ULBI.US,D,20151106,000000,7.49,7.49,7.25,7.45,56800,0
+ULBI.US,D,20151109,000000,7.55,7.61,7.16,7.2,54019,0
+ULBI.US,D,20151110,000000,7.2,7.31,6.73,7.25,34800,0
+ULBI.US,D,20151111,000000,7.2,7.46,7.16,7.46,67600,0
+ULBI.US,D,20151112,000000,7.4,7.55,7.36,7.36,33600,0
+ULBI.US,D,20151113,000000,7.28,7.5,7.25,7.3,47200,0
+ULBI.US,D,20151116,000000,7.25,7.42,7.25,7.37,37800,0
+ULBI.US,D,20151117,000000,7.5,7.5,7.37,7.38,24000,0
+ULBI.US,D,20151118,000000,7.37,7.38,7.23,7.37,46900,0
+ULBI.US,D,20151119,000000,7.41,7.42,7.33,7.36,34600,0
+ULBI.US,D,20151120,000000,7.42,7.43,7.29,7.43,45500,0
+ULBI.US,D,20151123,000000,7.43,7.43,6.91,7.05,71800,0
+ULBI.US,D,20151124,000000,7.12,7.19,6.32,6.79,121300,0
+ULBI.US,D,20151125,000000,6.54,7.14,6.54,7.07,108900,0
+ULBI.US,D,20151127,000000,7.11,7.19,7.01,7.1,11200,0
+ULBI.US,D,20151130,000000,7.1,7.1,6.85,6.9,38400,0
+ULBI.US,D,20151201,000000,6.86,7,6.7,6.97,36655,0
+ULBI.US,D,20151202,000000,6.88,7,6.86,6.94,14638,0
+ULBI.US,D,20151203,000000,6.88,7.19,6.88,7,42709,0
+ULBI.US,D,20151204,000000,7.06,7.11,6.97,7,39000,0
+ULBI.US,D,20151207,000000,6.97,6.97,6.65,6.76,31500,0
+ULBI.US,D,20151208,000000,6.67,6.84,6.54,6.78,31196,0
+ULBI.US,D,20151209,000000,6.78,6.81,6.54,6.61,29100,0
+ULBI.US,D,20151210,000000,6.56,6.74,6.56,6.74,32700,0
+ULBI.US,D,20151211,000000,6.68,6.75,6.24,6.24,44000,0
+ULBI.US,D,20151214,000000,6.17,6.1816,4.94,6.11,86293,0
+ULBI.US,D,20151215,000000,5.98,6.46,5.97,6.2,55900,0
+ULBI.US,D,20151216,000000,6.21,6.45,6.18,6.35,22900,0
+ULBI.US,D,20151217,000000,6.35,6.36,6.29,6.3,13300,0
+ULBI.US,D,20151218,000000,6.28,6.5,6.16,6.36,33300,0
+ULBI.US,D,20151221,000000,6.41,6.85,6.41,6.73,65000,0
+ULBI.US,D,20151222,000000,6.646,6.646,6.41,6.5,41336,0
+ULBI.US,D,20151223,000000,6.49,6.63,6.39,6.51,46000,0
+ULBI.US,D,20151224,000000,6.554,6.67,6.5001,6.6,8756,0
+ULBI.US,D,20151228,000000,6.51,6.57,6.48,6.52,39389,0
+ULBI.US,D,20151229,000000,6.51,6.5636,6.49,6.5,26735,0
+ULBI.US,D,20151230,000000,6.495,6.58,6.46,6.47,23549,0
+ULBI.US,D,20151231,000000,6.4,6.632,6.36,6.46,16903,0
+ULBI.US,D,20160104,000000,6.36,6.4999,6.36,6.37,7437,0
+ULBI.US,D,20160105,000000,6.41,6.4954,6.2402,6.42,39828,0
+ULBI.US,D,20160106,000000,6.37,6.5901,6.35,6.42,23598,0
+ULBI.US,D,20160107,000000,6.33,6.42,5.43,6.33,29519,0
+ULBI.US,D,20160108,000000,6.41,6.61,5.93,6.51,41324,0
+ULBI.US,D,20160111,000000,6.546,6.5834,6.41,6.51,36655,0
+ULBI.US,D,20160112,000000,6.1,6.53,6.1,6.39,10880,0
+ULBI.US,D,20160113,000000,6.22,6.35,6.1,6.16,16280,0
+ULBI.US,D,20160114,000000,5.9,6.1,5.72,6.01,38642,0
+ULBI.US,D,20160115,000000,5.83,5.89,5.6,5.75,19727,0
+ULBI.US,D,20160119,000000,5.74,5.74,5.5,5.51,19900,0
+ULBI.US,D,20160120,000000,5.5,5.75,5.2601,5.74,15819,0
+ULBI.US,D,20160121,000000,5.73,5.88,5.4401,5.77,16225,0
+ULBI.US,D,20160122,000000,6.32,6.46,5.43,5.72,21607,0
+ULBI.US,D,20160125,000000,5.52,5.8799,5.52,5.68,14315,0
+ULBI.US,D,20160126,000000,5.67,5.67,5.5332,5.62,6676,0
+ULBI.US,D,20160127,000000,5.62,5.95,5.42,5.56,23330,0
+ULBI.US,D,20160128,000000,5.79,5.9,5.48,5.69,13551,0
+ULBI.US,D,20160129,000000,5.65,5.9,5.54,5.63,40248,0
+ULBI.US,D,20160201,000000,5.6,5.91,5.5775,5.83,8673,0
+ULBI.US,D,20160202,000000,5.9383,5.9383,5.33,5.41,7333,0
+ULBI.US,D,20160203,000000,5.53,5.63,5.3301,5.44,21286,0
+ULBI.US,D,20160204,000000,5.45,5.55,5.36,5.36,4969,0
+ULBI.US,D,20160205,000000,5.14,5.34,5.14,5.33,6097,0
+ULBI.US,D,20160208,000000,5.22,5.22,4.85,5.03,7170,0
+ULBI.US,D,20160209,000000,5.06,5.22,5.06,5.18,19089,0
+ULBI.US,D,20160210,000000,5.15,5.6,5.09,5.55,15640,0
+ULBI.US,D,20160211,000000,5.14,5.49,5.1241,5.3,13880,0
+ULBI.US,D,20160212,000000,5.41,5.41,5.16,5.3,7149,0
+ULBI.US,D,20160216,000000,5.28,5.29,5.03,5.03,13837,0
+ULBI.US,D,20160217,000000,4.97,5.43,4.9,5.28,25137,0
+ULBI.US,D,20160218,000000,5.2,5.24,5.04,5.04,5122,0
+ULBI.US,D,20160219,000000,5.31,5.31,5.08,5.12,5351,0
+ULBI.US,D,20160222,000000,5.07,5.11,4.75,5.01,24105,0
+ULBI.US,D,20160223,000000,4.91,5.29,4.91,5.08,14420,0
+ULBI.US,D,20160224,000000,4.98,5.26,4.96,5.21,7198,0
+ULBI.US,D,20160225,000000,5.349,5.349,5.15,5.19,7646,0
+ULBI.US,D,20160226,000000,5.3,5.3,5.15,5.15,9278,0
+ULBI.US,D,20160229,000000,5.17,5.17,4.96,5.01,12609,0
+ULBI.US,D,20160301,000000,4.99,5.15,4.95,4.95,17222,0
+ULBI.US,D,20160302,000000,4.87,5.09,4.87,5.03,14983,0
+ULBI.US,D,20160303,000000,4.97,5.11,4.97,5.05,10240,0
+ULBI.US,D,20160304,000000,5.03,5.15,4.975,5.1,7690,0
+ULBI.US,D,20160307,000000,5.03,5.15,5.03,5.07,14483,0
+ULBI.US,D,20160308,000000,5.1,5.28,5.1,5.15,11560,0
+ULBI.US,D,20160309,000000,5.14,5.39,5.13,5.13,12841,0
+ULBI.US,D,20160310,000000,5.12,5.406,5.03,5.15,7693,0
+ULBI.US,D,20160311,000000,5.14,5.29,5.09,5.09,3148,0
+ULBI.US,D,20160314,000000,5.03,5.12,4.84,4.98,10289,0
+ULBI.US,D,20160315,000000,4.93,5.3,4.93,5.13,18076,0
+ULBI.US,D,20160316,000000,5.08,5.13,5.03,5.03,4004,0
+ULBI.US,D,20160317,000000,4.99,5.24,4.8201,5.18,39803,0
+ULBI.US,D,20160318,000000,5.11,5.888,5.04,5.24,19744,0
+ULBI.US,D,20160321,000000,5.19,5.19,5.16,5.1701,3089,0
+ULBI.US,D,20160322,000000,5.18,5.26,5.105,5.11,5717,0
+ULBI.US,D,20160323,000000,5.13,5.13,4.91,5,5561,0
+ULBI.US,D,20160324,000000,5.16,5.16,4.95,5.04,9989,0
+ULBI.US,D,20160328,000000,5.06,5.16,5.05,5.05,2379,0
+ULBI.US,D,20160329,000000,5,5.09,4.99,5.02,4433,0
+ULBI.US,D,20160330,000000,4.96,5.0899,4.96,4.96,3925,0
+ULBI.US,D,20160331,000000,4.94,5.3,4.94,5.12,15386,0
+ULBI.US,D,20160401,000000,5.1,5.21,4.99,5.1,20149,0
+ULBI.US,D,20160404,000000,5.06,5.2022,4.97,5.05,7784,0
+ULBI.US,D,20160405,000000,4.99,5.06,4.99,5.01,5911,0
+ULBI.US,D,20160406,000000,4.99,5.06,4.99,5,3786,0
+ULBI.US,D,20160407,000000,5,5.015,5,5.01,1852,0
+ULBI.US,D,20160408,000000,5,5.1399,4.95,4.95,6268,0
+ULBI.US,D,20160411,000000,4.97,5.15,4.97,5.04,19540,0
+ULBI.US,D,20160412,000000,5.02,5.13,5.02,5.03,2700,0
+ULBI.US,D,20160413,000000,5.01,5.175,5.01,5.07,15592,0
+ULBI.US,D,20160414,000000,5.03,5.29,5.03,5.13,13629,0
+ULBI.US,D,20160415,000000,5.06,5.29,5.03,5.22,10153,0
+ULBI.US,D,20160418,000000,5.15,5.98,5.15,5.8,61882,0
+ULBI.US,D,20160419,000000,5.77,5.7999,5.4101,5.52,25164,0
+ULBI.US,D,20160420,000000,5.52,5.7918,5.46,5.51,2400,0
+ULBI.US,D,20160421,000000,5.45,5.8686,5.41,5.7,48417,0
+ULBI.US,D,20160422,000000,5.77,6.15,5.61,5.84,48715,0
+ULBI.US,D,20160425,000000,5.72,5.97,5.661,5.73,26742,0
+ULBI.US,D,20160426,000000,5.69,5.7671,5.23,5.5,53192,0
+ULBI.US,D,20160427,000000,5.5,5.615,5.13,5.1601,7511,0
+ULBI.US,D,20160428,000000,5.14,5.3599,4.8,4.81,38538,0
+ULBI.US,D,20160429,000000,4.9,5.025,4.76,4.77,13951,0
+ULBI.US,D,20160502,000000,4.8,4.902,4.49,4.6,50613,0
+ULBI.US,D,20160503,000000,4.51,4.542,4.31,4.36,33368,0
+ULBI.US,D,20160504,000000,4.3,4.32,4.07,4.09,126416,0
+ULBI.US,D,20160505,000000,4.07,4.29,3.76,4.09,277324,0
+ULBI.US,D,20160506,000000,4.1,4.2355,3.955,4.17,25484,0
+ULBI.US,D,20160509,000000,4.16,4.16,3.86,4.09,57470,0
+ULBI.US,D,20160510,000000,4.09,4.09,4,4.02,54859,0
+ULBI.US,D,20160511,000000,4.01,4.23,4.01,4.11,42866,0
+ULBI.US,D,20160512,000000,4.12,4.27,4.081,4.11,57482,0
+ULBI.US,D,20160513,000000,4.13,4.146,3.76,3.79,108126,0
+ULBI.US,D,20160516,000000,3.84,4.15,3.7301,3.83,46574,0
+ULBI.US,D,20160517,000000,3.84,3.94,3.8,3.8,27976,0
+ULBI.US,D,20160518,000000,3.83,3.92,3.75,3.77,25028,0
+ULBI.US,D,20160519,000000,3.876,3.876,3.76,3.76,14578,0
+ULBI.US,D,20160520,000000,3.78,3.92,3.77,3.81,29382,0
+ULBI.US,D,20160523,000000,3.84,4.14,3.84,4.11,27768,0
+ULBI.US,D,20160524,000000,4.13,4.19,4,4.06,39009,0
+ULBI.US,D,20160525,000000,4.14,4.27,4.1,4.21,10214,0
+ULBI.US,D,20160526,000000,4.23,4.32,4.06,4.23,9801,0
+ULBI.US,D,20160527,000000,4.2,4.39,4.09,4.31,8626,0
+ULBI.US,D,20160531,000000,4.3,4.3,4.05,4.12,11180,0
+ULBI.US,D,20160601,000000,4.27,4.44,4.07,4.39,16443,0
+ULBI.US,D,20160602,000000,4.26,4.44,4.08,4.24,32623,0
+ULBI.US,D,20160603,000000,4.32,4.33,4.3,4.3,3608,0
+ULBI.US,D,20160606,000000,4.36,4.5,4.36,4.435,11419,0
+ULBI.US,D,20160607,000000,4.46,4.9899,4.4499,4.7628,27169,0
+ULBI.US,D,20160608,000000,4.73,5.95,4.71,5.8499,164254,0
+ULBI.US,D,20160609,000000,5.85,5.85,5.35,5.35,22938,0
+ULBI.US,D,20160610,000000,5.35,5.35,4.905,5.03,33189,0
+ULBI.US,D,20160613,000000,4.87,5.1,4.72,4.75,7949,0
+ULBI.US,D,20160614,000000,4.91,5.1199,4.8057,5.1,9677,0
+ULBI.US,D,20160615,000000,4.92,5.33,4.92,5.11,15956,0
+ULBI.US,D,20160616,000000,5.11,5.2999,4.95,4.98,16636,0
+ULBI.US,D,20160617,000000,4.98,5.095,4.8699,4.96,4259,0
+ULBI.US,D,20160620,000000,4.93,5.41,4.93,5.05,12656,0
+ULBI.US,D,20160621,000000,5.05,5.12,5.01,5.07,1626,0
+ULBI.US,D,20160622,000000,5.02,5.4,5.02,5.2,17593,0
+ULBI.US,D,20160623,000000,5.24,5.57,5.11,5.13,11141,0
+ULBI.US,D,20160624,000000,5.01,5.05,4.85,4.86,18901,0
+ULBI.US,D,20160627,000000,4.86,4.86,4.38,4.55,12005,0
+ULBI.US,D,20160628,000000,4.56,4.7429,4.56,4.61,10403,0
+ULBI.US,D,20160629,000000,4.82,5.05,4.774,5.05,5109,0
+ULBI.US,D,20160630,000000,5.19,5.44,4.995,5.01,48634,0
+ULBI.US,D,20160701,000000,5.02,5.7496,5.01,5.03,13954,0
+ULBI.US,D,20160705,000000,5.04,5.14,4.78,4.95,22924,0
+ULBI.US,D,20160706,000000,4.79,5.1,4.7075,4.77,6438,0
+ULBI.US,D,20160707,000000,5.2599,5.26,4.62,4.79,20142,0
+ULBI.US,D,20160708,000000,5.02,5.02,4.7601,4.8035,7319,0
+ULBI.US,D,20160711,000000,5.11,5.15,4.61,4.76,6294,0
+ULBI.US,D,20160712,000000,4.9686,4.9686,4.73,4.83,5607,0
+ULBI.US,D,20160713,000000,4.9441,4.9441,4.67,4.7699,4056,0
+ULBI.US,D,20160714,000000,4.75,5.11,4.75,5.11,10050,0
+ULBI.US,D,20160715,000000,4.8597,4.972,4.73,4.869,11847,0
+ULBI.US,D,20160718,000000,4.8,4.8,4.67,4.67,5301,0
+ULBI.US,D,20160719,000000,4.61,4.8,4.61,4.68,19440,0
+ULBI.US,D,20160720,000000,4.7,4.7399,4.62,4.705,11187,0
+ULBI.US,D,20160721,000000,4.6849,4.95,4.66,4.925,35248,0
+ULBI.US,D,20160722,000000,4.76,4.92,4.7,4.85,19188,0
+ULBI.US,D,20160725,000000,4.988,4.988,4.7,4.7,28875,0
+ULBI.US,D,20160726,000000,4.76,4.83,4.7,4.7416,22680,0
+ULBI.US,D,20160727,000000,4.889,4.889,4.71,4.71,2309,0
+ULBI.US,D,20160728,000000,4.71,4.73,4.48,4.48,48145,0
+ULBI.US,D,20160729,000000,4.61,4.61,4.349,4.35,11229,0
+ULBI.US,D,20160801,000000,4.35,4.71,4.025,4.21,46172,0
+ULBI.US,D,20160802,000000,4.21,4.21,4.0001,4.06,58868,0
+ULBI.US,D,20160803,000000,4.01,4.495,4.01,4.27,26189,0
+ULBI.US,D,20160804,000000,4.27,4.47,4.11,4.35,44133,0
+ULBI.US,D,20160805,000000,4.47,4.64,4.44,4.58,21317,0
+ULBI.US,D,20160808,000000,4.52,4.5842,4.31,4.53,6837,0
+ULBI.US,D,20160809,000000,4.571,4.59,4.385,4.59,7715,0
+ULBI.US,D,20160810,000000,4.4201,4.46,4.41,4.41,2350,0
+ULBI.US,D,20160811,000000,4.51,4.57,4.48,4.49,9454,0
+ULBI.US,D,20160812,000000,4.3515,4.4499,4.2802,4.37,6994,0
+ULBI.US,D,20160815,000000,4.323,4.41,4.23,4.38,5207,0
+ULBI.US,D,20160816,000000,4.36,4.4011,4.23,4.31,16481,0
+ULBI.US,D,20160817,000000,4.32,4.43,4.23,4.24,7324,0
+ULBI.US,D,20160818,000000,4.3521,4.3521,4.06,4.24,46192,0
+ULBI.US,D,20160819,000000,4.22,4.32,4.22,4.29,10123,0
+ULBI.US,D,20160822,000000,4.25,4.27,4.21,4.24,5516,0
+ULBI.US,D,20160823,000000,4.23,4.39,4.23,4.27,9283,0
+ULBI.US,D,20160824,000000,4.22,4.3217,4.2,4.2,16623,0
+ULBI.US,D,20160825,000000,4.27,4.36,4.16,4.18,10875,0
+ULBI.US,D,20160826,000000,4.21,4.28,4.14,4.19,15533,0
+ULBI.US,D,20160829,000000,4.19,4.23,4.19,4.22,1715,0
+ULBI.US,D,20160830,000000,4.2899,4.3799,4.23,4.24,38681,0
+ULBI.US,D,20160831,000000,4.28,4.3586,4.21,4.3,19142,0
+ULBI.US,D,20160901,000000,4.33,4.33,4.31,4.31,200,0
+ULBI.US,D,20160902,000000,4.36,4.36,4.21,4.35,17242,0
+ULBI.US,D,20160906,000000,4.36,4.36,4.16,4.17,10727,0
+ULBI.US,D,20160907,000000,4.2884,4.2884,4.12,4.12,29395,0
+ULBI.US,D,20160908,000000,4.2,4.21,4.11,4.15,14750,0
+ULBI.US,D,20160909,000000,4.12,4.1599,4.09,4.09,64956,0
+ULBI.US,D,20160912,000000,4.11,4.27,4.09,4.24,45471,0
+ULBI.US,D,20160913,000000,4.25,4.25,4,4.01,122697,0
+ULBI.US,D,20160914,000000,4.06,4.08,3.9217,3.96,35273,0
+ULBI.US,D,20160915,000000,4,4.04,3.95,3.95,10733,0
+ULBI.US,D,20160916,000000,4.0445,4.22,4.01,4.22,61921,0
+ULBI.US,D,20160919,000000,4.12,4.22,4.08,4.14,19214,0
+ULBI.US,D,20160920,000000,4.14,4.19,4.14,4.18,17465,0
+ULBI.US,D,20160921,000000,4.19,4.19,4.1193,4.16,10828,0
+ULBI.US,D,20160922,000000,4.13,4.24,4.09,4.15,9556,0
+ULBI.US,D,20160923,000000,4.11,4.14,4.1,4.12,2558,0
+ULBI.US,D,20160926,000000,4.1275,4.149,4.1275,4.132,3775,0
+ULBI.US,D,20160927,000000,4.13,4.13,4.09,4.09,9521,0
+ULBI.US,D,20160928,000000,4.1497,4.15,4.09,4.1,6130,0
+ULBI.US,D,20160929,000000,4.1,4.19,4.1,4.11,7004,0
+ULBI.US,D,20160930,000000,4.1,4.15,4.1,4.11,3085,0
+ULBI.US,D,20161003,000000,4.09,4.1203,4.05,4.05,8290,0
+ULBI.US,D,20161004,000000,4.05,4.05,3.96,3.99,26147,0
+ULBI.US,D,20161005,000000,3.97,3.99,3.92,3.92,6530,0
+ULBI.US,D,20161006,000000,4.04,4.04,3.93,3.93,5379,0
+ULBI.US,D,20161007,000000,3.93,3.93,3.92,3.93,3214,0
+ULBI.US,D,20161010,000000,3.91,3.99,3.791,3.99,5369,0
+ULBI.US,D,20161011,000000,3.9,3.94,3.81,3.92,9721,0
+ULBI.US,D,20161012,000000,3.98,4.07,3.98,4.02,4447,0
+ULBI.US,D,20161013,000000,3.97,4.11,3.97,4.06,2708,0
+ULBI.US,D,20161014,000000,4.0941,4.0941,3.96,4.07,4065,0
+ULBI.US,D,20161017,000000,4.095,4.25,4,4.15,31318,0
+ULBI.US,D,20161018,000000,4.15,4.155,4.05,4.05,14016,0
+ULBI.US,D,20161019,000000,4.05,4.3,4,4.2,46476,0
+ULBI.US,D,20161020,000000,4.155,4.4,4.15,4.3,5701,0
+ULBI.US,D,20161021,000000,4.2,4.55,4.2,4.5,11264,0
+ULBI.US,D,20161024,000000,4.45,4.85,4.45,4.65,12376,0
+ULBI.US,D,20161025,000000,4.6,4.65,4.55,4.65,3221,0
+ULBI.US,D,20161026,000000,4.55,4.795,4.4,4.5,36670,0
+ULBI.US,D,20161027,000000,4.35,4.545,3.755,4.3,30624,0
+ULBI.US,D,20161028,000000,4.3,4.3,4.05,4.15,3367,0
+ULBI.US,D,20161031,000000,4.05,4.1,4,4.1,23925,0
+ULBI.US,D,20161101,000000,4.05,4.25,4,4.1,14965,0
+ULBI.US,D,20161102,000000,4.15,4.2,4.05,4.15,12223,0
+ULBI.US,D,20161103,000000,4.15,4.15,4.05,4.05,21178,0
+ULBI.US,D,20161104,000000,4.1938,4.2,4.1,4.1,10228,0
+ULBI.US,D,20161107,000000,4.15,4.6,4.15,4.4,40775,0
+ULBI.US,D,20161108,000000,4.3,4.6404,4.3,4.3,18702,0
+ULBI.US,D,20161109,000000,4.2,4.395,4.2,4.35,12853,0
+ULBI.US,D,20161110,000000,4.4884,4.4884,4.3,4.35,17599,0
+ULBI.US,D,20161111,000000,4.25,4.35,4.15,4.25,55433,0
+ULBI.US,D,20161114,000000,4.4375,4.4375,4.25,4.25,31824,0
+ULBI.US,D,20161115,000000,4.2,4.3,4.15,4.3,26928,0
+ULBI.US,D,20161116,000000,4.35,4.75,4.345,4.7,43321,0
+ULBI.US,D,20161117,000000,4.65,4.85,4.55,4.6,56150,0
+ULBI.US,D,20161118,000000,4.7,4.8,4.6,4.65,13818,0
+ULBI.US,D,20161121,000000,4.7,4.8,4.6,4.6,31945,0
+ULBI.US,D,20161122,000000,4.65,4.7,4.65,4.65,3618,0
+ULBI.US,D,20161123,000000,4.6,4.75,4.6,4.65,4076,0
+ULBI.US,D,20161125,000000,4.6866,4.8,4.6866,4.8,14713,0
+ULBI.US,D,20161128,000000,4.8,4.9,4.75,4.8,28599,0
+ULBI.US,D,20161129,000000,4.85,5.05,4.8,5.005,33313,0
+ULBI.US,D,20161130,000000,5.05,5.05,4.9074,5.05,15229,0
+ULBI.US,D,20161201,000000,5.05,5.05,4.7,4.75,57755,0
+ULBI.US,D,20161202,000000,4.8,4.8022,4.7,4.7,6613,0
+ULBI.US,D,20161205,000000,4.79,4.8,4.7121,4.8,1814,0
+ULBI.US,D,20161206,000000,4.75,4.85,4.7,4.7,14166,0
+ULBI.US,D,20161207,000000,4.8,4.95,4.75,4.8,30001,0
+ULBI.US,D,20161208,000000,4.8,4.9,4.8,4.8,14841,0
+ULBI.US,D,20161209,000000,4.8,4.8428,4.7,4.75,13233,0
+ULBI.US,D,20161212,000000,4.8,4.85,4.8,4.8,2511,0
+ULBI.US,D,20161213,000000,4.8,4.8573,4.8,4.85,13607,0
+ULBI.US,D,20161214,000000,4.88,4.95,4.85,4.85,6542,0
+ULBI.US,D,20161215,000000,4.9,4.95,4.9,4.95,1625,0
+ULBI.US,D,20161216,000000,4.9,4.945,4.9,4.945,2506,0
+ULBI.US,D,20161219,000000,4.9,4.9613,4.9,4.9099,10603,0
+ULBI.US,D,20161220,000000,4.905,4.949,4.85,4.9,10946,0
+ULBI.US,D,20161221,000000,4.855,4.8878,4.7,4.7572,9576,0
+ULBI.US,D,20161222,000000,4.8,4.85,4.7,4.85,5361,0
+ULBI.US,D,20161223,000000,4.75,4.8575,4.7,4.8,6352,0
+ULBI.US,D,20161227,000000,4.75,4.8378,4.7,4.75,29770,0
+ULBI.US,D,20161228,000000,4.8,4.85,4.75,4.75,6515,0
+ULBI.US,D,20161229,000000,4.8,4.85,4.75,4.85,8194,0
+ULBI.US,D,20161230,000000,4.85,4.95,4.85,4.95,3435,0
+ULBI.US,D,20170103,000000,4.95,4.95,4.925,4.925,3802,0
+ULBI.US,D,20170104,000000,4.9,5,4.9,4.95,4008,0
+ULBI.US,D,20170105,000000,4.995,5.2,4.995,5.2,22217,0
+ULBI.US,D,20170106,000000,5.15,5.25,5.0884,5.2078,17843,0
+ULBI.US,D,20170109,000000,5.2,5.25,5.05,5.25,15027,0
+ULBI.US,D,20170110,000000,5.05,5.2,5.05,5.2,13236,0
+ULBI.US,D,20170111,000000,5.15,5.2,5.1,5.15,10921,0
+ULBI.US,D,20170112,000000,5.15,5.2,5.15,5.2,16458,0
+ULBI.US,D,20170113,000000,5.2,5.25,5.15,5.2,11457,0
+ULBI.US,D,20170117,000000,5.2,5.3,5.2,5.25,13628,0
+ULBI.US,D,20170118,000000,5.3,5.4,5.2,5.4,17663,0
+ULBI.US,D,20170119,000000,5.45,5.5,5.4239,5.45,16385,0
+ULBI.US,D,20170120,000000,5.4625,5.4625,5.4419,5.45,1116,0
+ULBI.US,D,20170123,000000,5.45,5.5,5.375,5.4,6566,0
+ULBI.US,D,20170124,000000,5.35,5.4,5.35,5.4,5349,0
+ULBI.US,D,20170125,000000,5.4,5.6,5.4,5.5,16407,0
+ULBI.US,D,20170126,000000,5.55,5.55,5.5,5.5,7723,0
+ULBI.US,D,20170127,000000,5.505,5.55,5.5,5.55,14042,0
+ULBI.US,D,20170130,000000,5.55,5.55,5.4,5.45,11710,0
+ULBI.US,D,20170131,000000,5.4,5.5,5.4,5.5,18540,0
+ULBI.US,D,20170201,000000,5.4,5.55,5.4,5.55,2777,0
+ULBI.US,D,20170202,000000,5.5,5.55,5.4327,5.5,14602,0
+ULBI.US,D,20170203,000000,5.55,5.55,5.45,5.5,6801,0
+ULBI.US,D,20170206,000000,5.5,5.55,5.4,5.4,31134,0
+ULBI.US,D,20170207,000000,5.35,5.4,5.2,5.25,13410,0
+ULBI.US,D,20170208,000000,5.2,5.2,5,5.1,34691,0
+ULBI.US,D,20170209,000000,5.3,5.3,5.05,5.05,6152,0
+ULBI.US,D,20170210,000000,5.05,5.2,5,5.05,37786,0
+ULBI.US,D,20170213,000000,5.05,5.55,5.05,5.3,156756,0
+ULBI.US,D,20170214,000000,5.4,5.65,5.4,5.45,56906,0
+ULBI.US,D,20170215,000000,5.5,5.5,5.45,5.45,11890,0
+ULBI.US,D,20170216,000000,5.5,5.9,5.45,5.65,47444,0
+ULBI.US,D,20170217,000000,5.65,5.65,5.5,5.5,37033,0
+ULBI.US,D,20170221,000000,5.45,6.1,5.45,5.8,58997,0
+ULBI.US,D,20170222,000000,5.9,5.9065,5.75,5.8,7687,0
+ULBI.US,D,20170223,000000,5.795,5.795,5.4,5.4,43559,0
+ULBI.US,D,20170224,000000,5.5,5.5,5.3,5.5,32713,0
+ULBI.US,D,20170227,000000,5.5,5.5915,5.45,5.5,58123,0
+ULBI.US,D,20170228,000000,5.45,5.55,5.345,5.45,55784,0
+ULBI.US,D,20170301,000000,5.65,6.05,5.55,5.7,80080,0
+ULBI.US,D,20170302,000000,5.65,5.9163,5.5916,5.8,49936,0
+ULBI.US,D,20170303,000000,5.85,5.95,5.75,5.85,29559,0
+ULBI.US,D,20170306,000000,5.85,6,5.85,5.9,53213,0
+ULBI.US,D,20170307,000000,5.85,5.85,5.8,5.85,15577,0
+ULBI.US,D,20170308,000000,5.8,5.889,5.65,5.7,17491,0
+ULBI.US,D,20170309,000000,5.7,5.75,5.55,5.55,41252,0
+ULBI.US,D,20170310,000000,5.5,5.7,5.5,5.55,41150,0
+ULBI.US,D,20170313,000000,5.6557,5.8,5.55,5.6,16485,0
+ULBI.US,D,20170314,000000,5.7,5.7,5.55,5.6,11130,0
+ULBI.US,D,20170315,000000,5.65,5.65,5.5,5.55,35539,0
+ULBI.US,D,20170316,000000,5.63,5.7,5.6,5.65,25922,0
+ULBI.US,D,20170317,000000,5.7,5.7167,5.5,5.5,24073,0
+ULBI.US,D,20170320,000000,5.45,5.6,5.45,5.5,33560,0
+ULBI.US,D,20170321,000000,5.5867,5.6,5.45,5.45,11340,0
+ULBI.US,D,20170322,000000,5.5368,5.5368,5.35,5.35,15246,0
+ULBI.US,D,20170323,000000,5.4,5.5,5.35,5.45,23455,0
+ULBI.US,D,20170324,000000,5.5,5.5945,5.45,5.45,30285,0
+ULBI.US,D,20170327,000000,5.5,5.5,5.4,5.45,11325,0
+ULBI.US,D,20170328,000000,5.45,5.45,5.35,5.35,19407,0
+ULBI.US,D,20170329,000000,5.4,5.475,5.35,5.35,27108,0
+ULBI.US,D,20170330,000000,5.45,5.5,5.4104,5.45,21717,0
+ULBI.US,D,20170331,000000,5.4,5.5,5.4,5.45,38391,0
+ULBI.US,D,20170403,000000,5.45,5.5,5.3,5.3,34581,0
+ULBI.US,D,20170404,000000,5.4,5.45,5.3,5.3,15600,0
+ULBI.US,D,20170405,000000,5.3295,5.345,5.25,5.25,22684,0
+ULBI.US,D,20170406,000000,5.35,5.35,5.25,5.3,23308,0
+ULBI.US,D,20170407,000000,5.25,5.4,5.25,5.35,34105,0
+ULBI.US,D,20170410,000000,5.395,5.45,5.3,5.3,12720,0
+ULBI.US,D,20170411,000000,5.313,5.5,5.313,5.35,13828,0
+ULBI.US,D,20170412,000000,5.35,5.5,5.3,5.45,65443,0
+ULBI.US,D,20170413,000000,5.5,5.645,5.38,5.5944,34768,0
+ULBI.US,D,20170417,000000,5.555,5.7,5.555,5.7,27138,0
+ULBI.US,D,20170418,000000,5.8,5.8,5.65,5.65,36693,0
+ULBI.US,D,20170419,000000,5.7,5.9372,5.6,5.65,6392,0
+ULBI.US,D,20170420,000000,5.65,5.8,5.55,5.65,10978,0
+ULBI.US,D,20170421,000000,5.55,5.55,5.2747,5.45,30100,0
+ULBI.US,D,20170424,000000,5.45,5.6369,5.45,5.5,16829,0
+ULBI.US,D,20170425,000000,5.5,5.65,5.5,5.65,8839,0
+ULBI.US,D,20170426,000000,5.75,5.8,5.5726,5.6,27750,0
+ULBI.US,D,20170427,000000,5.6,5.65,5.55,5.55,14693,0
+ULBI.US,D,20170428,000000,5.588,5.7,5.45,5.5,3005,0
+ULBI.US,D,20170501,000000,5.45,5.695,5.45,5.6,56807,0
+ULBI.US,D,20170502,000000,5.75,5.75,5.55,5.55,24958,0
+ULBI.US,D,20170503,000000,5.5948,5.645,5.545,5.55,33738,0
+ULBI.US,D,20170504,000000,5.631,5.75,5.55,5.7,132182,0
+ULBI.US,D,20170505,000000,5.75,6.2,5.729,5.95,134501,0
+ULBI.US,D,20170508,000000,6.1,6.25,5.85,6.25,63319,0
+ULBI.US,D,20170509,000000,6.15,6.65,5.8,5.9,190902,0
+ULBI.US,D,20170510,000000,5.9,6.35,5.75,5.9,42858,0
+ULBI.US,D,20170511,000000,5.85,6.05,5.85,5.95,60434,0
+ULBI.US,D,20170512,000000,6,6.107,5.95,6.05,33797,0
+ULBI.US,D,20170515,000000,6.25,6.35,6.1,6.2,131783,0
+ULBI.US,D,20170516,000000,6.3,6.3,6.05,6.15,63601,0
+ULBI.US,D,20170517,000000,6.05,6.05,5.9,6,35313,0
+ULBI.US,D,20170518,000000,5.9,6.1,5.9,6,80730,0
+ULBI.US,D,20170519,000000,6,6.0415,5.95,6,9848,0
+ULBI.US,D,20170522,000000,6,6.086,5.755,5.85,88630,0
+ULBI.US,D,20170523,000000,5.85,5.95,5.75,5.8757,66459,0
+ULBI.US,D,20170524,000000,5.9,5.9,5.75,5.9,129239,0
+ULBI.US,D,20170525,000000,5.9,6,5.75,6,20856,0
+ULBI.US,D,20170526,000000,6,6.2,5.995,6.15,64171,0
+ULBI.US,D,20170530,000000,6.25,6.75,6.25,6.75,56621,0
+ULBI.US,D,20170531,000000,6.7,6.775,6.25,6.4,40002,0
+ULBI.US,D,20170601,000000,6.55,6.8,6.3875,6.6,41450,0
+ULBI.US,D,20170602,000000,6.7,6.75,6.6099,6.7,46183,0
+ULBI.US,D,20170605,000000,6.75,6.9655,6.65,6.95,82977,0
+ULBI.US,D,20170606,000000,6.9,6.9,6.55,6.7,58011,0
+ULBI.US,D,20170607,000000,6.75,7.05,6.5997,7,75626,0
+ULBI.US,D,20170608,000000,6.95,7,6.555,6.7,119588,0
+ULBI.US,D,20170609,000000,6.8,7,6.8,7,69442,0
+ULBI.US,D,20170612,000000,7.05,7.05,6.8,7,141232,0
+ULBI.US,D,20170613,000000,7,7,6.65,6.75,98839,0
+ULBI.US,D,20170614,000000,6.75,6.8849,6.5,6.8,50616,0
+ULBI.US,D,20170615,000000,6.8,6.8,6.55,6.65,25790,0
+ULBI.US,D,20170616,000000,6.65,6.8,6.5,6.6,32496,0
+ULBI.US,D,20170619,000000,6.7,6.75,6.5,6.65,65520,0
+ULBI.US,D,20170620,000000,6.65,6.85,6.5,6.85,56418,0
+ULBI.US,D,20170621,000000,6.85,6.85,6.55,6.8,37041,0
+ULBI.US,D,20170622,000000,6.85,6.85,6.55,6.7,47648,0
+ULBI.US,D,20170623,000000,6.65,7,6.65,7,46462,0
+ULBI.US,D,20170626,000000,6.9,6.9558,6.75,6.8936,46878,0
+ULBI.US,D,20170627,000000,6.8,6.95,6.7,6.85,83995,0
+ULBI.US,D,20170628,000000,6.85,6.85,6.7,6.7,52554,0
+ULBI.US,D,20170629,000000,6.75,6.85,6.65,6.85,64992,0
+ULBI.US,D,20170630,000000,6.85,7.36,6.8,7.2,118293,0
+ULBI.US,D,20170703,000000,7.2,7.45,7,7.45,49926,0
+ULBI.US,D,20170705,000000,7.65,7.65,6.9488,7.15,82614,0
+ULBI.US,D,20170706,000000,6.95,7.35,6.95,7.05,49583,0
+ULBI.US,D,20170707,000000,7.1,7.15,6.9,7.15,30155,0
+ULBI.US,D,20170710,000000,7.1,7.4,7.1,7.25,37719,0
+ULBI.US,D,20170711,000000,7.2,7.25,7.1,7.15,17934,0
+ULBI.US,D,20170712,000000,7.15,7.45,7,7.2,97414,0
+ULBI.US,D,20170713,000000,7.2,7.35,7.151,7.3,38736,0
+ULBI.US,D,20170714,000000,7.25,7.35,7.25,7.3,16887,0
+ULBI.US,D,20170717,000000,7.3,7.408,7.1,7.2,38141,0
+ULBI.US,D,20170718,000000,7.2,7.225,7,7.15,36354,0
+ULBI.US,D,20170719,000000,7.15,7.2,6.9,7.15,53785,0
+ULBI.US,D,20170720,000000,7.05,7.1,6.9,6.9,34843,0
+ULBI.US,D,20170721,000000,6.8,7.15,6.75,6.85,135728,0
+ULBI.US,D,20170724,000000,6.9,7.2,6.9,7.15,42339,0
+ULBI.US,D,20170725,000000,7.2,7.35,7.15,7.2,43488,0
+ULBI.US,D,20170726,000000,7.25,7.25,6.9,7.05,13863,0
+ULBI.US,D,20170727,000000,7.1845,7.1845,6.9,7.05,26085,0
+ULBI.US,D,20170728,000000,7,7.05,6.85,7,19289,0
+ULBI.US,D,20170731,000000,6.95,7.05,6.875,6.875,29777,0
+ULBI.US,D,20170801,000000,6.9575,6.9575,6.75,6.8,39053,0
+ULBI.US,D,20170802,000000,6.85,6.95,6.55,6.95,46092,0
+ULBI.US,D,20170803,000000,6.9,6.9,6.35,6.45,59330,0
+ULBI.US,D,20170804,000000,6.7,6.8,6.45,6.8,31922,0
+ULBI.US,D,20170807,000000,6.85,6.95,6.505,6.7,59475,0
+ULBI.US,D,20170808,000000,6.75,6.8849,6.6,6.65,17064,0
+ULBI.US,D,20170809,000000,6.6,6.75,6.4675,6.65,22451,0
+ULBI.US,D,20170810,000000,6.8,6.8,6.6,6.6,23340,0
+ULBI.US,D,20170811,000000,6.6,6.725,6.55,6.55,52986,0
+ULBI.US,D,20170814,000000,6.55,6.7854,6.5,6.75,18148,0
+ULBI.US,D,20170815,000000,6.75,6.755,6.6,6.65,35607,0
+ULBI.US,D,20170816,000000,6.6,6.8,6.1,6.75,40585,0
+ULBI.US,D,20170817,000000,6.65,6.75,6.45,6.65,48643,0
+ULBI.US,D,20170818,000000,6.305,6.8,6.305,6.75,31251,0
+ULBI.US,D,20170821,000000,6.75,6.8,6.5,6.5,28471,0
+ULBI.US,D,20170822,000000,6.6,6.65,6.35,6.35,25076,0
+ULBI.US,D,20170823,000000,6.4854,6.4854,6.3,6.35,21793,0
+ULBI.US,D,20170824,000000,6.4,6.4,6.3,6.35,11477,0
+ULBI.US,D,20170825,000000,6.4,6.4,6.3,6.35,7392,0
+ULBI.US,D,20170828,000000,6.3,6.4,6.25,6.3,20603,0
+ULBI.US,D,20170829,000000,6.3,6.45,6.3,6.45,9565,0
+ULBI.US,D,20170830,000000,6.45,6.7,6.45,6.65,33378,0
+ULBI.US,D,20170831,000000,6.65,6.7,6.45,6.45,15363,0
+ULBI.US,D,20170901,000000,6.45,6.6,6.45,6.5,10244,0
+ULBI.US,D,20170905,000000,6.4,6.6,6.35,6.45,21504,0
+ULBI.US,D,20170906,000000,6.55,6.55,6.25,6.4,28910,0
+ULBI.US,D,20170907,000000,6.45,6.7,6.355,6.6,22647,0
+ULBI.US,D,20170908,000000,6.5,6.7,6.45,6.5,33200,0
+ULBI.US,D,20170911,000000,6.5,6.5178,6.35,6.5,37693,0
+ULBI.US,D,20170912,000000,6.4,6.7,6.4,6.6,35657,0
+ULBI.US,D,20170913,000000,6.6,6.9,6.5,6.9,40995,0
+ULBI.US,D,20170914,000000,7,7,6.75,6.85,38817,0
+ULBI.US,D,20170915,000000,6.8,7,6.75,6.75,38559,0
+ULBI.US,D,20170918,000000,6.7,7.1,6.7,7.05,51541,0
+ULBI.US,D,20170919,000000,7.05,7.15,6.95,7.15,32689,0
+ULBI.US,D,20170920,000000,7.2,7.2,6.855,7,43229,0
+ULBI.US,D,20170921,000000,7.05,7.1,6.9457,7.1,15865,0
+ULBI.US,D,20170922,000000,7.15,7.15,6.95,7.05,16991,0
+ULBI.US,D,20170925,000000,7,7,6.5,6.75,51534,0
+ULBI.US,D,20170926,000000,6.7,6.8,6.5,6.7,30949,0
+ULBI.US,D,20170927,000000,6.8,6.8815,6.505,6.7,21423,0
+ULBI.US,D,20170928,000000,6.8,6.95,6.5,6.8,20230,0
+ULBI.US,D,20170929,000000,6.75,6.95,6.75,6.85,9490,0
+ULBI.US,D,20171002,000000,6.7,7.1175,6.5,6.8,88029,0
+ULBI.US,D,20171003,000000,6.85,7.05,6.75,6.9,44067,0
+ULBI.US,D,20171004,000000,7.05,7.15,6.75,7.15,57795,0
+ULBI.US,D,20171005,000000,7.1,7.25,6.85,7.2,131807,0
+ULBI.US,D,20171006,000000,7.25,7.55,7.15,7.5,129191,0
+ULBI.US,D,20171009,000000,7.55,7.9,7.4,7.55,55617,0
+ULBI.US,D,20171010,000000,7.45,7.87,6.85,7.5,139538,0
+ULBI.US,D,20171011,000000,7.5,7.55,7.25,7.45,37647,0
+ULBI.US,D,20171012,000000,7.5,7.7,7.25,7.35,50907,0
+ULBI.US,D,20171013,000000,7.45,7.5,7.3085,7.5,24770,0
+ULBI.US,D,20171016,000000,7.45,7.705,7.425,7.7,58458,0
+ULBI.US,D,20171017,000000,7.65,7.7669,7.5,7.5,16397,0
+ULBI.US,D,20171018,000000,7.5,7.65,7.5,7.575,17222,0
+ULBI.US,D,20171019,000000,7.35,7.55,7.35,7.4,27564,0
+ULBI.US,D,20171020,000000,7.432,7.55,7.1,7.1,37194,0
+ULBI.US,D,20171023,000000,7.35,7.45,7,7.05,12618,0
+ULBI.US,D,20171024,000000,7.05,7.4,7,7.2,21794,0
+ULBI.US,D,20171025,000000,7.25,7.4282,7.05,7.2,23572,0
+ULBI.US,D,20171026,000000,7.409,7.7,7.2,7.45,54024,0
+ULBI.US,D,20171027,000000,7.5,7.6,7.25,7.4,23533,0
+ULBI.US,D,20171030,000000,7.4,7.4,7.1,7.2,22333,0
+ULBI.US,D,20171031,000000,7.15,7.6,7.05,7.5,72471,0
+ULBI.US,D,20171101,000000,7.45,7.65,6.95,7.35,21680,0
+ULBI.US,D,20171102,000000,7.5,7.5,6.5,6.7,61016,0
+ULBI.US,D,20171103,000000,6.5778,6.7253,6.275,6.3,63159,0
+ULBI.US,D,20171106,000000,6.55,6.8,6.3,6.65,81726,0
+ULBI.US,D,20171107,000000,6.65,6.7,6.45,6.45,28160,0
+ULBI.US,D,20171108,000000,6.4,6.65,6.3,6.3,26079,0
+ULBI.US,D,20171109,000000,6.35,6.3627,6.2,6.2802,25976,0
+ULBI.US,D,20171110,000000,6.25,6.55,6.15,6.35,10783,0
+ULBI.US,D,20171113,000000,6.25,6.4,6.2,6.3,37188,0
+ULBI.US,D,20171114,000000,6.25,6.5,6,6.45,30432,0
+ULBI.US,D,20171115,000000,6.45,6.45,6.15,6.175,29344,0
+ULBI.US,D,20171116,000000,6.2,6.35,6.05,6.05,14893,0
+ULBI.US,D,20171117,000000,5.95,6.1,5.8,6.1,43901,0
+ULBI.US,D,20171120,000000,6.05,6.25,6.03,6.05,24305,0
+ULBI.US,D,20171121,000000,6,6.35,5.95,6.25,29179,0
+ULBI.US,D,20171122,000000,6.25,6.25,6.15,6.225,9143,0
+ULBI.US,D,20171124,000000,6.2,6.45,6.2,6.4,11481,0
+ULBI.US,D,20171127,000000,6.35,6.5,6.3,6.4,14663,0
+ULBI.US,D,20171128,000000,6.35,6.6,6.325,6.55,25193,0
+ULBI.US,D,20171129,000000,6.5,6.7,6.25,6.35,28856,0
+ULBI.US,D,20171130,000000,6.4,6.6,6.35,6.55,24101,0
+ULBI.US,D,20171201,000000,6.4,6.45,6.25,6.4,15268,0
+ULBI.US,D,20171204,000000,6.4,6.5,6.15,6.15,13856,0
+ULBI.US,D,20171205,000000,6.15,6.3,6.145,6.25,9239,0
+ULBI.US,D,20171206,000000,6.2,6.2,5.85,6,6354,0
+ULBI.US,D,20171207,000000,6,6.1147,5.8,6,16958,0
+ULBI.US,D,20171208,000000,6,6.25,5.95,6.2,4784,0
+ULBI.US,D,20171211,000000,6.15,6.65,6.15,6.35,26878,0
+ULBI.US,D,20171212,000000,6.35,6.5,6.2,6.4,17999,0
+ULBI.US,D,20171213,000000,6.4,6.5,6.35,6.4,15919,0
+ULBI.US,D,20171214,000000,6.4,6.5,6,6.05,31948,0
+ULBI.US,D,20171215,000000,6.1697,6.2,6.05,6.05,12377,0
+ULBI.US,D,20171218,000000,6.15,6.35,6.15,6.2,26759,0
+ULBI.US,D,20171219,000000,6.25,6.65,6.25,6.6,32413,0
+ULBI.US,D,20171220,000000,6.65,6.95,6.55,6.55,45541,0
+ULBI.US,D,20171221,000000,6.55,6.8,6.5,6.7,22308,0
+ULBI.US,D,20171222,000000,6.65,6.65,6.5,6.6,13971,0
+ULBI.US,D,20171226,000000,6.55,6.5801,6.5,6.5,13101,0
+ULBI.US,D,20171227,000000,6.6,6.6,6.6,6.6,9397,0
+ULBI.US,D,20171228,000000,6.55,6.5575,6.5,6.5,14227,0
+ULBI.US,D,20171229,000000,6.5,6.575,6.5,6.55,10598,0
+ULBI.US,D,20180102,000000,6.5907,6.6,6.475,6.5,39015,0
+ULBI.US,D,20180103,000000,6.5,6.65,6.5,6.65,23538,0
+ULBI.US,D,20180104,000000,6.7,6.85,6.6,6.75,29379,0
+ULBI.US,D,20180105,000000,6.7,6.8,6.6,6.75,22881,0
+ULBI.US,D,20180108,000000,6.75,6.8,6.6,6.6,10273,0
+ULBI.US,D,20180109,000000,6.6,6.812,6.6,6.7,29510,0
+ULBI.US,D,20180110,000000,6.65,6.75,6.55,6.65,17086,0
+ULBI.US,D,20180111,000000,6.7,7,6.65,6.9,97003,0
+ULBI.US,D,20180112,000000,7,7.15,6.905,7.15,44224,0
+ULBI.US,D,20180116,000000,7.15,7.4,6.975,7.15,77923,0
+ULBI.US,D,20180117,000000,7.15,7.25,7.05,7.05,38729,0
+ULBI.US,D,20180118,000000,7,7.25,6.926,7.2,52221,0
+ULBI.US,D,20180119,000000,7.2,7.255,7.04,7.1,26459,0
+ULBI.US,D,20180122,000000,7.15,7.2145,7.1,7.1,9417,0
+ULBI.US,D,20180123,000000,7.1,7.2359,6.95,7.15,31141,0
+ULBI.US,D,20180124,000000,7.1,7.15,6.75,6.85,24979,0
+ULBI.US,D,20180125,000000,6.85,7.15,6.85,7.1,28109,0
+ULBI.US,D,20180126,000000,7.1,7.2,7.05,7.2,24518,0
+ULBI.US,D,20180129,000000,7.25,7.25,7,7,6309,0
+ULBI.US,D,20180130,000000,7,7.1,6.65,7.1,32623,0
+ULBI.US,D,20180131,000000,7,7.06,6.75,6.8,21632,0
+ULBI.US,D,20180201,000000,6.8,6.95,6.5,6.9,24022,0
+ULBI.US,D,20180202,000000,6.8,6.8,6.5,6.6,16495,0
+ULBI.US,D,20180205,000000,6.5,6.7,6.5,6.5,28780,0
+ULBI.US,D,20180206,000000,6.5,6.562,6.5,6.525,23172,0
+ULBI.US,D,20180207,000000,6.5,6.6,6.5,6.6,12030,0
+ULBI.US,D,20180208,000000,6.6,7.1,6.6,6.9,33309,0
+ULBI.US,D,20180209,000000,6.85,7.25,6.75,7.1,54317,0
+ULBI.US,D,20180212,000000,7.15,7.15,7,7.05,16104,0
+ULBI.US,D,20180213,000000,7,7.15,7,7.15,29892,0
+ULBI.US,D,20180214,000000,7.05,7.5,7.05,7.5,75083,0
+ULBI.US,D,20180215,000000,7.45,7.75,7.4,7.7,48602,0
+ULBI.US,D,20180216,000000,7.55,7.6883,7.5,7.6,22990,0
+ULBI.US,D,20180220,000000,7.65,7.9,7.65,7.75,38907,0
+ULBI.US,D,20180221,000000,7.75,7.9,7.75,7.8,23750,0
+ULBI.US,D,20180222,000000,7.9,8,7.8,7.95,43956,0
+ULBI.US,D,20180223,000000,8,8,7.8,7.8,14430,0
+ULBI.US,D,20180226,000000,7.8,7.85,7.6,7.85,23571,0
+ULBI.US,D,20180227,000000,7.9,7.95,7.8,7.9,18071,0
+ULBI.US,D,20180228,000000,7.9,8.1339,7.75,8.05,68261,0
+ULBI.US,D,20180301,000000,8.05,8.079,7.6,7.85,39835,0
+ULBI.US,D,20180302,000000,7.8,8.05,7.5,7.75,16284,0
+ULBI.US,D,20180305,000000,7.8,8.1,7.5,7.7,16314,0
+ULBI.US,D,20180306,000000,7.8117,8,7.55,7.7,13735,0
+ULBI.US,D,20180307,000000,7.7,7.75,7.65,7.65,6741,0
+ULBI.US,D,20180308,000000,7.65,7.95,7.643,7.9,14176,0
+ULBI.US,D,20180309,000000,7.8,8,7.75,7.9,43400,0
+ULBI.US,D,20180312,000000,7.9,8.6,7.9,8.6,93141,0
+ULBI.US,D,20180313,000000,8.5,9.4,8.5,9,74735,0
+ULBI.US,D,20180314,000000,9,9.2,8.75,9,87552,0
+ULBI.US,D,20180315,000000,8.7,9.35,8.5305,8.95,90905,0
+ULBI.US,D,20180316,000000,9,9.6,8.9,9.35,114022,0
+ULBI.US,D,20180319,000000,9.4,9.95,9,9.4,88273,0
+ULBI.US,D,20180320,000000,9.4,9.4,8.7,9.25,113492,0
+ULBI.US,D,20180321,000000,9.3,9.9,9.15,9.8,100718,0
+ULBI.US,D,20180322,000000,9.8,10.25,9.5,10,75672,0
+ULBI.US,D,20180323,000000,10,10.05,9.5,9.8,31788,0
+ULBI.US,D,20180326,000000,10,10.2,9.75,10,48163,0
+ULBI.US,D,20180327,000000,10.05,10.15,9.75,9.95,38789,0
+ULBI.US,D,20180328,000000,9.9,10.0304,9.2,9.7,54582,0
+ULBI.US,D,20180329,000000,9.85,10.2,9.85,10,76621,0
+ULBI.US,D,20180402,000000,9.85,10.25,9.5,9.6,24901,0
+ULBI.US,D,20180403,000000,9.7,10.2,9.5,10.1,72088,0
+ULBI.US,D,20180404,000000,10,10.05,9.8,9.95,26537,0
+ULBI.US,D,20180405,000000,9.95,9.95,9.605,9.95,34858,0
+ULBI.US,D,20180406,000000,9.9,10.25,9.9,10.225,94647,0
+ULBI.US,D,20180409,000000,10.35,10.7,10.1353,10.35,52273,0
+ULBI.US,D,20180410,000000,10.5,10.95,10.05,10.5,140642,0
+ULBI.US,D,20180411,000000,10.3,10.85,10.15,10.3,64985,0
+ULBI.US,D,20180412,000000,10.3,10.4,10.05,10.25,25196,0
+ULBI.US,D,20180413,000000,10.25,10.4,9.7,10.4,47281,0
+ULBI.US,D,20180416,000000,10.4,10.4,9.55,9.9473,64406,0
+ULBI.US,D,20180417,000000,10,10.2,9.8,9.85,34352,0
+ULBI.US,D,20180418,000000,10,10,9.65,9.85,38652,0
+ULBI.US,D,20180419,000000,9.5735,9.95,9.5,9.8,31083,0
+ULBI.US,D,20180420,000000,9.8,9.8,9.55,9.6,23630,0
+ULBI.US,D,20180423,000000,9.55,9.644,9.4,9.55,27518,0
+ULBI.US,D,20180424,000000,9.55,9.6,8.5,8.85,83581,0
+ULBI.US,D,20180425,000000,9.05,9.4,8.4459,8.5,60133,0
+ULBI.US,D,20180426,000000,8.55,8.95,8.25,8.45,51394,0
+ULBI.US,D,20180427,000000,8.55,9,8.55,8.85,18064,0
+ULBI.US,D,20180430,000000,8.45,8.9,8.35,8.45,32209,0
+ULBI.US,D,20180501,000000,8.305,8.85,8.25,8.85,43444,0
+ULBI.US,D,20180502,000000,8.7693,9.15,8.7,9.1,45799,0
+ULBI.US,D,20180503,000000,9.15,9.55,9.1,9.25,49971,0
+ULBI.US,D,20180504,000000,9.3,9.75,9.25,9.4,86579,0
+ULBI.US,D,20180507,000000,9.45,9.5,8.7,8.9,57954,0
+ULBI.US,D,20180508,000000,8.9,9.4,8.9,9.1,66806,0
+ULBI.US,D,20180509,000000,9.145,9.45,9.145,9.4,30627,0
+ULBI.US,D,20180510,000000,9.4,9.75,9,9.6,42625,0
+ULBI.US,D,20180511,000000,9.45,9.457,8.95,9.45,55511,0
+ULBI.US,D,20180514,000000,9.45,9.75,9.15,9.35,39653,0
+ULBI.US,D,20180515,000000,9.4,9.6,9.3498,9.5,31622,0
+ULBI.US,D,20180516,000000,9.45,9.75,9.4,9.65,24535,0
+ULBI.US,D,20180517,000000,9.7,9.75,9.25,9.55,27897,0
+ULBI.US,D,20180518,000000,9.6,9.6,9.43,9.5,10734,0
+ULBI.US,D,20180521,000000,9.55,9.6,9.35,9.6,7947,0
+ULBI.US,D,20180522,000000,9.65,9.65,9.2,9.25,11169,0
+ULBI.US,D,20180523,000000,9.35,9.45,9.1,9.2,39833,0
+ULBI.US,D,20180524,000000,9.399,9.6,9.2,9.5,42638,0
+ULBI.US,D,20180525,000000,9.45,9.6,9.35,9.45,3533,0
+ULBI.US,D,20180529,000000,9.45,9.5,9.3,9.45,12852,0
+ULBI.US,D,20180530,000000,9.45,10.35,9.4332,10.2,44769,0
+ULBI.US,D,20180531,000000,10.2,10.4,9.95,10.4,36805,0
+ULBI.US,D,20180601,000000,10.4,10.45,10.05,10.2,18718,0
+ULBI.US,D,20180604,000000,10.1,10.95,10.1,10.55,55471,0
+ULBI.US,D,20180605,000000,10.55,10.7,10.25,10.45,30711,0
+ULBI.US,D,20180606,000000,10.45,10.75,10.15,10.65,35855,0
+ULBI.US,D,20180607,000000,10.65,10.8,9.9,9.9,40336,0
+ULBI.US,D,20180608,000000,9.75,10,9.75,9.9,34173,0
+ULBI.US,D,20180611,000000,9.9,10.15,9.6,9.75,13778,0
+ULBI.US,D,20180612,000000,9.7,9.795,9.15,9.15,37742,0
+ULBI.US,D,20180613,000000,9.1,9.7,9.1,9.6,38448,0
+ULBI.US,D,20180614,000000,9.6542,9.7,9.3,9.4,25020,0
+ULBI.US,D,20180615,000000,9.317,9.35,9.1,9.3,35058,0
+ULBI.US,D,20180618,000000,9.2,9.4,9.2,9.35,20868,0
+ULBI.US,D,20180619,000000,9.2,9.3,9.052,9.1,17017,0
+ULBI.US,D,20180620,000000,9.1,9.65,9.081,9.4,28941,0
+ULBI.US,D,20180621,000000,9.2,9.2,9,9,30045,0
+ULBI.US,D,20180622,000000,9.05,9.2,9,9.1,26086,0
+ULBI.US,D,20180625,000000,8.8,9.7,8.7,9.65,108362,0
+ULBI.US,D,20180626,000000,9.7,9.75,9.305,9.5,19129,0
+ULBI.US,D,20180627,000000,9.55,9.65,9.2,9.35,19181,0
+ULBI.US,D,20180628,000000,9.35,9.55,9.2,9.45,17677,0
+ULBI.US,D,20180629,000000,9.5,9.75,9.5,9.6,7790,0
+ULBI.US,D,20180702,000000,9.6,9.6,9.4,9.45,13255,0
+ULBI.US,D,20180703,000000,9.4,9.595,9.4,9.55,4786,0
+ULBI.US,D,20180705,000000,9.55,9.75,9.45,9.75,6504,0
+ULBI.US,D,20180706,000000,9.7,10.2,9.375,10.05,27513,0
+ULBI.US,D,20180709,000000,10.05,10.1,9.9,10.05,35147,0
+ULBI.US,D,20180710,000000,10,10.294,9.9,10.1,39794,0
+ULBI.US,D,20180711,000000,9.65,10.15,8.6,10.1,23911,0
+ULBI.US,D,20180712,000000,9.6,10.05,9.2828,10.05,47039,0
+ULBI.US,D,20180713,000000,10.145,10.2,10,10,5496,0
+ULBI.US,D,20180716,000000,10.1,10.1,9.75,9.85,7923,0
+ULBI.US,D,20180717,000000,10,10.0957,10,10.05,21559,0
+ULBI.US,D,20180718,000000,10.05,10.15,9.95,10.15,6524,0
+ULBI.US,D,20180719,000000,10.15,10.45,10,10,15177,0
+ULBI.US,D,20180720,000000,9.95,10.1952,9.95,10.15,2060,0
+ULBI.US,D,20180723,000000,9.825,10,9.725,9.85,3204,0
+ULBI.US,D,20180724,000000,9.8025,10.1,9.71,9.9,6644,0
+ULBI.US,D,20180725,000000,9.95,10.05,9.8972,10.05,1501,0
+ULBI.US,D,20180726,000000,10.05,10.15,9.95,10.15,4498,0
+ULBI.US,D,20180727,000000,10.15,10.15,10,10.1,4420,0
+ULBI.US,D,20180730,000000,10.15,10.15,9.9,9.95,6768,0
+ULBI.US,D,20180731,000000,9.75,10.2,9.69,10.05,35778,0
+ULBI.US,D,20180801,000000,10.05,10.05,9.7,10,16498,0
+ULBI.US,D,20180802,000000,9.5,9.95,9.45,9.8,30292,0
+ULBI.US,D,20180803,000000,9.9,9.9,9.305,9.65,34674,0
+ULBI.US,D,20180806,000000,9.8,10.05,9.7,10,25975,0
+ULBI.US,D,20180807,000000,10.1,10.1,9.8,9.9,63193,0
+ULBI.US,D,20180808,000000,9.85,10.05,9.7,10,23249,0
+ULBI.US,D,20180809,000000,9.95,10.05,9.9,10,18343,0
+ULBI.US,D,20180810,000000,10,10,9.85,10,8145,0
+ULBI.US,D,20180813,000000,9.95,9.95,9.9,9.9,4730,0
+ULBI.US,D,20180814,000000,9.9,9.95,9.9,9.95,4434,0
+ULBI.US,D,20180815,000000,10,10,9.7,9.75,17613,0
+ULBI.US,D,20180816,000000,9.745,9.9,9.4,9.7,70677,0
+ULBI.US,D,20180817,000000,9.7,9.7,9.6,9.6,3249,0
+ULBI.US,D,20180820,000000,9.55,9.5673,9,9.05,23738,0
+ULBI.US,D,20180821,000000,9,9.24,8.85,8.9,24501,0
+ULBI.US,D,20180822,000000,8.849,9.301,8.7,8.75,31949,0
+ULBI.US,D,20180823,000000,8.85,9,8.6,8.6,73339,0
+ULBI.US,D,20180824,000000,8.5,8.65,8.3,8.55,99671,0
+ULBI.US,D,20180827,000000,8.5,8.9,8.5,8.75,13357,0
+ULBI.US,D,20180828,000000,8.9,9.05,8.838,8.95,81629,0
+ULBI.US,D,20180829,000000,8.95,9.15,8.95,9.1282,18496,0
+ULBI.US,D,20180830,000000,9.15,9.1955,8.7,8.7,25899,0
+ULBI.US,D,20180831,000000,8.7,9.03,8.55,8.65,16717,0
+ULBI.US,D,20180904,000000,8.66,8.693,8.48,8.5,6776,0
+ULBI.US,D,20180905,000000,8.45,8.6,8.35,8.45,13251,0
+ULBI.US,D,20180906,000000,8.5,8.65,8.45,8.45,14440,0
+ULBI.US,D,20180907,000000,8.94,8.94,8.4,8.6,18433,0
+ULBI.US,D,20180910,000000,8.7032,8.7032,8.45,8.575,4988,0
+ULBI.US,D,20180911,000000,8.5,8.875,8.45,8.45,14573,0
+ULBI.US,D,20180912,000000,8.5,8.6532,8.35,8.6,47814,0
+ULBI.US,D,20180913,000000,8.7,8.7,8.55,8.6,13629,0
+ULBI.US,D,20180914,000000,8.5,8.6961,8.35,8.55,30448,0
+ULBI.US,D,20180917,000000,8.55,8.6,8.45,8.45,3684,0
+ULBI.US,D,20180918,000000,8.49,8.6,8.45,8.55,11677,0
+ULBI.US,D,20180919,000000,8.85,8.9,8.5,8.85,9160,0
+ULBI.US,D,20180920,000000,8.8067,8.95,8.65,8.9,14906,0
+ULBI.US,D,20180921,000000,8.75,9,8.75,9,16059,0
+ULBI.US,D,20180924,000000,8.95,9.1,8.75,8.9,7815,0
+ULBI.US,D,20180925,000000,8.9,8.9,8.7,8.7,2528,0
+ULBI.US,D,20180926,000000,8.8,9.02,8.5,8.55,11421,0
+ULBI.US,D,20180927,000000,8.45,8.55,8.35,8.35,17312,0
+ULBI.US,D,20180928,000000,8.5085,8.5085,8.15,8.15,8760,0
+ULBI.US,D,20181001,000000,8.445,8.62,7.7201,7.83,54376,0
+ULBI.US,D,20181002,000000,7.85,8.16,7.75,8.06,53273,0
+ULBI.US,D,20181003,000000,8.8502,8.9575,7.83,8.47,32476,0
+ULBI.US,D,20181004,000000,8.47,8.9313,7.62,8,54865,0
+ULBI.US,D,20181005,000000,8.03,8.2204,7.55,7.65,70178,0
+ULBI.US,D,20181008,000000,7.65,7.935,7.6,7.74,14293,0
+ULBI.US,D,20181009,000000,7.69,7.9799,7.65,7.73,11184,0
+ULBI.US,D,20181010,000000,7.66,7.832,6.33,7.6,86247,0
+ULBI.US,D,20181011,000000,7.55,7.685,7.25,7.32,25870,0
+ULBI.US,D,20181012,000000,7.43,7.695,6.91,6.92,26155,0
+ULBI.US,D,20181015,000000,6.9,7.449,6.9,7.31,30886,0
+ULBI.US,D,20181016,000000,7.45,7.6,7.1705,7.58,54652,0
+ULBI.US,D,20181017,000000,7.46,7.99,7.1837,7.84,20859,0
+ULBI.US,D,20181018,000000,7.85,8.1919,7.5,7.585,17030,0
+ULBI.US,D,20181019,000000,7.8236,7.92,7.5326,7.75,1287,0
+ULBI.US,D,20181022,000000,7.67,7.6777,7.48,7.56,11894,0
+ULBI.US,D,20181023,000000,7.42,7.6,7.2,7.38,26326,0
+ULBI.US,D,20181024,000000,7.33,7.6,7.11,7.51,13457,0
+ULBI.US,D,20181025,000000,7.45,7.709,7.3,7.3,22213,0
+ULBI.US,D,20181026,000000,7.25,7.25,6.91,7.04,18243,0
+ULBI.US,D,20181029,000000,6.99,7.05,6.69,6.69,18775,0
+ULBI.US,D,20181030,000000,6.66,6.66,6.5,6.55,22227,0
+ULBI.US,D,20181031,000000,6.58,7.0972,6.4,6.77,55445,0
+ULBI.US,D,20181101,000000,7.25,8.1019,7.035,7.2,47468,0
+ULBI.US,D,20181102,000000,8.5,8.5,7.25,7.51,25682,0
+ULBI.US,D,20181105,000000,7.58,8.15,7.58,7.7,19329,0
+ULBI.US,D,20181106,000000,7.66,7.69,7.11,7.43,33044,0
+ULBI.US,D,20181107,000000,7.51,7.55,7.11,7.36,16415,0
+ULBI.US,D,20181108,000000,7.38,8,7.37,7.7,25615,0
+ULBI.US,D,20181109,000000,7.71,8.2,7.655,7.88,15089,0
+ULBI.US,D,20181112,000000,7.82,7.8239,7.15,7.15,51035,0
+ULBI.US,D,20181113,000000,7.12,7.475,6.75,7.15,46007,0
+ULBI.US,D,20181114,000000,7.2,7.4523,7.04,7.32,21949,0
+ULBI.US,D,20181115,000000,7.15,7.36,6.945,7.01,27348,0
+ULBI.US,D,20181116,000000,6.98,7.43,6.92,7.31,32158,0
+ULBI.US,D,20181119,000000,7.38,7.55,7.3497,7.55,6237,0
+ULBI.US,D,20181120,000000,7.45,7.57,7.06,7.25,20890,0
+ULBI.US,D,20181121,000000,7.35,7.6943,7.215,7.49,21879,0
+ULBI.US,D,20181123,000000,7.44,7.44,7.11,7.17,671,0
+ULBI.US,D,20181126,000000,7.22,7.7195,7.22,7.66,11108,0
+ULBI.US,D,20181127,000000,7.5201,7.61,7.36,7.6,14299,0
+ULBI.US,D,20181128,000000,7.6,7.6,7.285,7.58,18201,0
+ULBI.US,D,20181129,000000,7.49,7.58,7.21,7.41,26554,0
+ULBI.US,D,20181130,000000,7.32,7.61,7.32,7.34,28205,0
+ULBI.US,D,20181203,000000,7.51,7.95,7.3265,7.65,41238,0
+ULBI.US,D,20181204,000000,7.53,7.6629,7.17,7.245,26185,0
+ULBI.US,D,20181206,000000,7.16,7.34,7.02,7.02,8543,0
+ULBI.US,D,20181207,000000,7.08,7.245,6.75,6.85,25157,0
+ULBI.US,D,20181210,000000,6.9157,7.05,6.75,6.75,33601,0
+ULBI.US,D,20181211,000000,6.9456,6.9456,6.81,6.83,55054,0
+ULBI.US,D,20181212,000000,6.92,6.95,6.8,6.83,29533,0
+ULBI.US,D,20181213,000000,6.9,6.94,6.8,6.94,19109,0
+ULBI.US,D,20181214,000000,7.01,7.26,6.87,7.25,16456,0
+ULBI.US,D,20181217,000000,7.15,7.9537,6.44,6.78,20369,0
+ULBI.US,D,20181218,000000,6.81,6.92,6.63,6.63,7165,0
+ULBI.US,D,20181219,000000,6.7,6.765,6.67,6.75,14054,0
+ULBI.US,D,20181220,000000,6.68,6.75,6.67,6.67,18589,0
+ULBI.US,D,20181221,000000,6.69,6.727,6.3,6.5,56652,0
+ULBI.US,D,20181224,000000,6.5,6.68,6.5,6.5,14532,0
+ULBI.US,D,20181226,000000,6.7372,6.7372,6.5,6.64,28627,0
+ULBI.US,D,20181227,000000,6.57,6.82,6.57,6.68,60706,0
+ULBI.US,D,20181228,000000,6.76,7.5995,6.76,6.77,29670,0
+ULBI.US,D,20181231,000000,6.76,7.18,6.75,6.75,27351,0
+ULBI.US,D,20190102,000000,6.75,7.15,6.75,7.15,16221,0
+ULBI.US,D,20190103,000000,6.97,7.12,6.97,7.01,4987,0
+ULBI.US,D,20190104,000000,7.1,7.44,6.9701,7.39,39223,0
+ULBI.US,D,20190107,000000,7.34,7.5,7.0001,7.34,26461,0
+ULBI.US,D,20190108,000000,7.51,7.51,7.3397,7.48,7712,0
+ULBI.US,D,20190109,000000,7.44,7.73,7.0329,7.69,7151,0
+ULBI.US,D,20190110,000000,7.62,7.82,7.48,7.51,21019,0
+ULBI.US,D,20190111,000000,7.802,7.802,7.35,7.74,12711,0
+ULBI.US,D,20190114,000000,7.73,7.73,7.5,7.52,15712,0
+ULBI.US,D,20190115,000000,7.53,7.66,7,7,127253,0
+ULBI.US,D,20190116,000000,7.07,7.6945,7.01,7.03,54825,0
+ULBI.US,D,20190117,000000,7.2,7.4708,7.13,7.13,27983,0
+ULBI.US,D,20190118,000000,7.24,7.24,7.08,7.2399,18756,0
+ULBI.US,D,20190122,000000,7.13,7.49,7.13,7.27,136789,0
+ULBI.US,D,20190123,000000,7.33,7.75,7.31,7.41,26700,0
+ULBI.US,D,20190124,000000,7.46,7.89,7.46,7.89,27244,0
+ULBI.US,D,20190125,000000,7.9,8.22,7.615,7.8901,19885,0
+ULBI.US,D,20190128,000000,7.93,8.34,7.9,8.1,27220,0
+ULBI.US,D,20190129,000000,8.18,8.44,7.965,8.23,25074,0
+ULBI.US,D,20190130,000000,8.2,8.3182,7.89,7.9,27086,0
+ULBI.US,D,20190131,000000,7.9,8.2103,7.761,8,37775,0
+ULBI.US,D,20190201,000000,8.02,8.36,8.02,8.05,13128,0
+ULBI.US,D,20190204,000000,8.08,8.35,7.91,8.23,15543,0
+ULBI.US,D,20190205,000000,8.21,8.43,8.21,8.3,13302,0
+ULBI.US,D,20190206,000000,8.26,8.5221,8,8.06,23780,0
+ULBI.US,D,20190207,000000,8.1,8.5,6.99,8.33,69939,0
+ULBI.US,D,20190208,000000,8.33,8.49,8.33,8.39,28654,0
+ULBI.US,D,20190211,000000,8.49,9,8.39,8.9,55022,0
+ULBI.US,D,20190212,000000,8.92,9.24,8.75,9.1,52080,0
+ULBI.US,D,20190213,000000,9.11,9.72,8.8712,9.7,108681,0
+ULBI.US,D,20190214,000000,9.71,10.0376,9.325,9.45,75159,0
+ULBI.US,D,20190215,000000,9.58,9.85,9.2463,9.62,53451,0
+ULBI.US,D,20190219,000000,9.85,10.53,9.45,10.21,155327,0
+ULBI.US,D,20190220,000000,10.21,10.52,9.7571,10.33,133395,0
+ULBI.US,D,20190221,000000,10.12,10.66,10.1,10.54,130106,0
+ULBI.US,D,20190222,000000,10.65,11.5,10.5827,10.96,372798,0
+ULBI.US,D,20190225,000000,11.21,11.74,10.36,10.8,186682,0
+ULBI.US,D,20190226,000000,10.7,10.92,10.3,10.46,69607,0
+ULBI.US,D,20190227,000000,10.51,10.96,10.31,10.64,75501,0
+ULBI.US,D,20190228,000000,10.63,10.91,10.23,10.63,73074,0
+ULBI.US,D,20190301,000000,10.62,10.62,10.32,10.45,43021,0
+ULBI.US,D,20190304,000000,10.44,10.52,10.22,10.47,38767,0
+ULBI.US,D,20190305,000000,10.51,10.5199,10.28,10.4,28475,0
+ULBI.US,D,20190306,000000,10.37,10.45,10.08,10.18,31234,0
+ULBI.US,D,20190307,000000,10.15,10.4699,10.05,10.145,39842,0
+ULBI.US,D,20190308,000000,10,10.24,9.7501,10.16,40557,0
+ULBI.US,D,20190311,000000,10.16,10.8397,9.91,10.1,76794,0
+ULBI.US,D,20190312,000000,9.9219,10,9.53,9.56,41451,0
+ULBI.US,D,20190313,000000,9.55,9.72,9.1413,9.27,112349,0
+ULBI.US,D,20190314,000000,9.29,9.7,9.28,9.28,69712,0
+ULBI.US,D,20190315,000000,9.3,9.65,9.231,9.61,101709,0
+ULBI.US,D,20190318,000000,9.61,9.69,9.3063,9.57,32722,0
+ULBI.US,D,20190319,000000,9.65,10.04,9.57,9.69,46838,0
+ULBI.US,D,20190320,000000,9.6125,9.81,9.306,9.65,39407,0
+ULBI.US,D,20190321,000000,9.5369,10.37,9.5369,10.15,22407,0
+ULBI.US,D,20190322,000000,9.5301,10.161,9.5301,9.68,24067,0
+ULBI.US,D,20190325,000000,9.6,10.05,9.4127,10.05,29848,0
+ULBI.US,D,20190326,000000,10.04,10.19,9.815,10.03,23964,0
+ULBI.US,D,20190327,000000,9.88,10.11,9.7,9.92,36608,0
+ULBI.US,D,20190328,000000,10.04,10.35,9.95,10.11,16857,0
+ULBI.US,D,20190329,000000,9.86,10.4109,9.725,10.27,24815,0
+ULBI.US,D,20190401,000000,10.27,10.42,9.91,10.21,56711,0
+ULBI.US,D,20190402,000000,10.2,10.53,9.9501,10.47,36454,0
+ULBI.US,D,20190403,000000,10.52,11,10.52,10.97,35174,0
+ULBI.US,D,20190404,000000,10.6631,10.9,10.52,10.66,24856,0
+ULBI.US,D,20190405,000000,10.97,10.98,10.52,10.67,27098,0
+ULBI.US,D,20190408,000000,10.73,10.92,10.62,10.68,27396,0
+ULBI.US,D,20190409,000000,10.66,11,10.66,10.87,18304,0
+ULBI.US,D,20190410,000000,10.88,11,10.75,10.81,18222,0
+ULBI.US,D,20190411,000000,10.81,11.2299,10.66,11.08,44223,0
+ULBI.US,D,20190412,000000,11.03,11.45,11.03,11.16,94223,0
+ULBI.US,D,20190415,000000,11.17,11.41,10.87,10.93,60526,0
+ULBI.US,D,20190416,000000,10.98,11.5364,10.73,10.99,21394,0
+ULBI.US,D,20190417,000000,11,11.225,10.77,10.9,42170,0
+ULBI.US,D,20190418,000000,10.9,11.245,10.78,10.93,38959,0
+ULBI.US,D,20190422,000000,10.902,11.11,10.68,10.88,39847,0
+ULBI.US,D,20190423,000000,10.75,11.04,10.75,10.99,38995,0
+ULBI.US,D,20190424,000000,11.028,11.34,10.9,11.26,47477,0
+ULBI.US,D,20190425,000000,11.34,11.34,10.815,11.26,38785,0
+ULBI.US,D,20190426,000000,11.29,11.6,11.0751,11.55,153555,0
+ULBI.US,D,20190429,000000,11.64,11.97,11.4,11.52,66425,0
+ULBI.US,D,20190430,000000,11.56,11.8924,11.24,11.55,30217,0
+ULBI.US,D,20190501,000000,11.43,11.55,10.83,11.07,57797,0
+ULBI.US,D,20190502,000000,10.48,10.48,8.75,9,193295,0
+ULBI.US,D,20190503,000000,9.1,9.405,8.83,9.07,42851,0
+ULBI.US,D,20190506,000000,8.91,9.2999,8.66,9.06,49412,0
+ULBI.US,D,20190507,000000,8.95,8.97,8.5,8.5,56922,0
+ULBI.US,D,20190508,000000,8.58,8.6188,7.93,8.31,176548,0
+ULBI.US,D,20190509,000000,8.28,8.56,8.07,8.45,59552,0
+ULBI.US,D,20190510,000000,8.45,8.7,7.93,8.41,117596,0
+ULBI.US,D,20190513,000000,8.38,8.76,8.38,8.6,100277,0
+ULBI.US,D,20190514,000000,8.56,8.63,8.19,8.49,49245,0
+ULBI.US,D,20190515,000000,8.41,8.55,8,8.36,80672,0
+ULBI.US,D,20190516,000000,8.36,8.46,8.05,8.14,26909,0
+ULBI.US,D,20190517,000000,8.06,8.21,7.75,7.86,36350,0
+ULBI.US,D,20190520,000000,7.9,7.99,7.76,7.89,18611,0
+ULBI.US,D,20190521,000000,7.88,8.15,7.83,7.87,20426,0
+ULBI.US,D,20190522,000000,7.88,7.9899,7.75,7.78,9178,0
+ULBI.US,D,20190523,000000,7.76,7.83,7.68,7.68,26676,0
+ULBI.US,D,20190524,000000,7.69,7.83,7.68,7.77,17174,0
+ULBI.US,D,20190528,000000,7.81,7.9,7.745,7.82,8555,0
+ULBI.US,D,20190529,000000,7.81,7.925,7.68,7.69,16747,0
+ULBI.US,D,20190530,000000,7.685,7.77,7.68,7.68,26188,0
+ULBI.US,D,20190531,000000,7.68,7.9714,7.55,7.75,51444,0
+ULBI.US,D,20190603,000000,7.75,7.75,7.68,7.72,10570,0
+ULBI.US,D,20190604,000000,7.7,7.9905,7.68,7.71,22609,0
+ULBI.US,D,20190605,000000,7.8,8.1,7.75,7.95,27621,0
+ULBI.US,D,20190606,000000,7.995,8.22,7.88,8.07,36320,0
+ULBI.US,D,20190607,000000,8.4278,8.44,7.89,7.9,133368,0
+ULBI.US,D,20190610,000000,8.03,8.42,7.7,7.73,84741,0
+ULBI.US,D,20190611,000000,7.934,7.934,7.68,7.85,14483,0
+ULBI.US,D,20190612,000000,8.02,8.05,7.75,7.84,21651,0
+ULBI.US,D,20190613,000000,7.96,8.08,7.8091,7.82,42032,0
+ULBI.US,D,20190614,000000,8.18,8.18,7.68,7.68,46928,0
+ULBI.US,D,20190617,000000,7.69,8.3316,7.57,7.69,61946,0
+ULBI.US,D,20190618,000000,7.9651,7.9651,7.68,7.68,42732,0
+ULBI.US,D,20190619,000000,7.69,7.84,7.68,7.84,54608,0
+ULBI.US,D,20190620,000000,7.92,8.035,7.73,8.01,57392,0
+ULBI.US,D,20190621,000000,8.01,8.46,7.84,8.43,93177,0
+ULBI.US,D,20190624,000000,8.36,8.67,8.265,8.6,70422,0
+ULBI.US,D,20190625,000000,8.53,8.6576,8.33,8.58,27745,0
+ULBI.US,D,20190626,000000,8.5502,8.5502,8.08,8.15,49844,0
+ULBI.US,D,20190627,000000,8.2,8.36,8.2,8.32,12178,0
+ULBI.US,D,20190628,000000,8.5485,8.5485,7.71,7.95,52562,0
+ULBI.US,D,20190701,000000,7.94,8.23,7.93,8.03,29756,0
+ULBI.US,D,20190702,000000,8,8.42,7.8368,8.42,34177,0
+ULBI.US,D,20190703,000000,8.37,8.37,8.01,8.22,3527,0
+ULBI.US,D,20190705,000000,8.13,8.5,8.11,8.25,11760,0
+ULBI.US,D,20190708,000000,8.25,8.4499,8.195,8.35,19670,0
+ULBI.US,D,20190709,000000,8.25,8.26,8.05,8.19,13084,0
+ULBI.US,D,20190710,000000,8.18,8.19,7.92,8.05,18856,0
+ULBI.US,D,20190711,000000,7.99,8.09,7.93,8.09,11251,0
+ULBI.US,D,20190712,000000,8,8.18,7.9792,8.02,16871,0
+ULBI.US,D,20190715,000000,8.08,8.25,7.97,8.08,13157,0
+ULBI.US,D,20190716,000000,8.13,8.2452,8.11,8.15,9950,0
+ULBI.US,D,20190717,000000,8.074,8.33,7.953,8.18,16978,0
+ULBI.US,D,20190718,000000,8.2,8.4,8.2,8.4,7578,0
+ULBI.US,D,20190719,000000,8.4,8.43,8.2,8.31,9567,0
+ULBI.US,D,20190722,000000,8.38,8.4999,8.275,8.38,11248,0
+ULBI.US,D,20190723,000000,8.31,8.37,8.02,8.35,15168,0
+ULBI.US,D,20190724,000000,8.4,8.49,8.32,8.48,8730,0
+ULBI.US,D,20190725,000000,8.4,8.65,8.37,8.64,21121,0
+ULBI.US,D,20190726,000000,8.52,8.8,8.33,8.72,39832,0
+ULBI.US,D,20190729,000000,8.79,8.88,8.6,8.74,31286,0
+ULBI.US,D,20190730,000000,8.65,9,8.65,8.9,14205,0
+ULBI.US,D,20190731,000000,8.91,8.9428,8.73,8.73,31668,0
+ULBI.US,D,20190801,000000,9.3,10,9.22,9.78,157370,0
+ULBI.US,D,20190802,000000,9.82,9.85,9.25,9.25,15846,0
+ULBI.US,D,20190805,000000,9.19,9.3646,8.52,8.58,36264,0
+ULBI.US,D,20190806,000000,9.3571,9.3571,8.57,8.57,12953,0
+ULBI.US,D,20190807,000000,8.61,8.9664,8.57,8.62,21521,0
+ULBI.US,D,20190808,000000,8.7169,8.7169,8.58,8.65,14564,0
+ULBI.US,D,20190809,000000,8.65,8.65,8.57,8.57,18042,0
+ULBI.US,D,20190812,000000,8.64,8.74,8.57,8.68,25633,0
+ULBI.US,D,20190813,000000,8.7,8.725,8.57,8.66,18692,0
+ULBI.US,D,20190814,000000,8.7,8.73,8.57,8.57,37110,0
+ULBI.US,D,20190815,000000,8.57,8.61,8.57,8.57,11596,0
+ULBI.US,D,20190816,000000,8.59,9.095,8.58,9.03,67039,0
+ULBI.US,D,20190819,000000,9.11,9.17,8.92,9.14,21358,0
+ULBI.US,D,20190820,000000,9.14,9.14,8.71,8.78,27977,0
+ULBI.US,D,20190821,000000,8.95,8.95,8.73,8.84,25661,0
+ULBI.US,D,20190822,000000,8.9445,8.9445,8.74,8.75,12573,0
+ULBI.US,D,20190823,000000,8.73,8.75,8.51,8.57,34137,0
+ULBI.US,D,20190826,000000,8.6001,8.79,8.57,8.57,11139,0
+ULBI.US,D,20190827,000000,8.82,8.82,8.57,8.57,11738,0
+ULBI.US,D,20190828,000000,8.57,8.6,8.57,8.58,18060,0
+ULBI.US,D,20190829,000000,8.77,8.77,8.5,8.5,19632,0
+ULBI.US,D,20190830,000000,8.57,8.73,8.57,8.57,9344,0
+ULBI.US,D,20190903,000000,8.57,8.6,8.23,8.35,18090,0
+ULBI.US,D,20190904,000000,8.5382,8.5799,8.37,8.37,19713,0
+ULBI.US,D,20190905,000000,8.48,8.5481,8.34,8.34,12938,0
+ULBI.US,D,20190906,000000,8.7489,8.749,8.252,8.4,15450,0
+ULBI.US,D,20190909,000000,8.33,8.33,8,8.01,17796,0
+ULBI.US,D,20190910,000000,8.3598,8.3598,8.13,8.17,16311,0
+ULBI.US,D,20190911,000000,8.19,8.26,8.14,8.19,31256,0
+ULBI.US,D,20190912,000000,8.2,8.24,8.08,8.2,21477,0
+ULBI.US,D,20190913,000000,8.16,8.26,8.11,8.165,29280,0
+ULBI.US,D,20190916,000000,8.12,8.48,8.12,8.4,37785,0
+ULBI.US,D,20190917,000000,8.4,8.7,8.4,8.7,22855,0
+ULBI.US,D,20190918,000000,8.75,8.75,8.57,8.67,10020,0
+ULBI.US,D,20190919,000000,8.67,9.48,8.67,9.33,76314,0
+ULBI.US,D,20190920,000000,9.35,9.36,8.96,9.18,32033,0
+ULBI.US,D,20190923,000000,9.19,9.25,8.96,9.01,11632,0
+ULBI.US,D,20190924,000000,9.01,9.3,8.765,8.96,17536,0
+ULBI.US,D,20190925,000000,8.88,9.07,8.87,8.9,7838,0
+ULBI.US,D,20190926,000000,8.9,9.11,8.76,9.03,12071,0
+ULBI.US,D,20190927,000000,8.96,8.96,8.43,8.57,16877,0
+ULBI.US,D,20190930,000000,8.62,8.6994,8.57,8.66,12395,0
+ULBI.US,D,20191001,000000,8.92,8.92,8.48,8.54,10645,0
+ULBI.US,D,20191002,000000,8.5809,8.5809,8.43,8.46,10550,0
+ULBI.US,D,20191003,000000,8.52,8.52,8.2202,8.27,13940,0
+ULBI.US,D,20191004,000000,8.27,8.4,8.22,8.22,9357,0
+ULBI.US,D,20191007,000000,8.22,8.22,8.15,8.15,6197,0
+ULBI.US,D,20191008,000000,8.15,8.17,8.05,8.12,10700,0
+ULBI.US,D,20191009,000000,8.17,8.18,8.08,8.15,11624,0
+ULBI.US,D,20191010,000000,8.14,8.23,8.14,8.19,10130,0
+ULBI.US,D,20191011,000000,8.19,8.31,8.19,8.29,3977,0
+ULBI.US,D,20191014,000000,8.29,8.3929,8.29,8.29,2912,0
+ULBI.US,D,20191015,000000,8.32,8.333,7.8,8.18,21296,0
+ULBI.US,D,20191016,000000,8.2348,8.26,8.0856,8.21,2931,0
+ULBI.US,D,20191017,000000,8.15,8.34,8.15,8.16,11632,0
+ULBI.US,D,20191018,000000,8.21,8.48,8.21,8.48,10149,0
+ULBI.US,D,20191021,000000,8.4,8.65,8.4,8.65,9239,0
+ULBI.US,D,20191022,000000,8.58,8.67,7.93,8.67,11270,0
+ULBI.US,D,20191023,000000,8.6,8.7,8.57,8.7,7662,0
+ULBI.US,D,20191024,000000,8.7,8.9,8.58,8.9,14392,0
+ULBI.US,D,20191025,000000,8.67,8.95,8.67,8.74,15910,0
+ULBI.US,D,20191028,000000,8.7679,8.94,8.72,8.81,3377,0
+ULBI.US,D,20191029,000000,8.7938,9.05,8.7938,8.91,8606,0
+ULBI.US,D,20191030,000000,8.97,9.05,8.9,9.05,11709,0
+ULBI.US,D,20191031,000000,8.8943,9,8.5,8.64,38031,0
+ULBI.US,D,20191101,000000,8.56,8.6,8.38,8.41,9658,0
+ULBI.US,D,20191104,000000,8.36,8.4137,8.14,8.25,19643,0
+ULBI.US,D,20191105,000000,8.335,8.6,8.15,8.55,23086,0
+ULBI.US,D,20191106,000000,8.35,8.58,8.16,8.39,90144,0
+ULBI.US,D,20191107,000000,8.42,8.72,8.28,8.605,24203,0
+ULBI.US,D,20191108,000000,8.66,8.9,8.554,8.9,14496,0
+ULBI.US,D,20191111,000000,8.84,8.99,8.585,8.97,17407,0
+ULBI.US,D,20191112,000000,8.99,9.15,8.78,9.01,10625,0
+ULBI.US,D,20191113,000000,8.94,9.18,8.94,9.08,8883,0
+ULBI.US,D,20191114,000000,9.09,9.28,8.69,9.17,38953,0
+ULBI.US,D,20191115,000000,9.255,9.3,8.9951,9.085,19119,0
+ULBI.US,D,20191118,000000,9.14,9.2043,8.87,8.95,19313,0
+ULBI.US,D,20191119,000000,9.06,9.2499,8.95,8.96,35921,0
+ULBI.US,D,20191120,000000,8.98,9.1209,8.7,8.7,20014,0
+ULBI.US,D,20191121,000000,8.7,8.7,8.32,8.58,26434,0
+ULBI.US,D,20191122,000000,8.5,8.63,8.25,8.33,14305,0
+ULBI.US,D,20191125,000000,8.25,8.6,8.25,8.6,15441,0
+ULBI.US,D,20191126,000000,8.555,8.74,8.32,8.58,14255,0
+ULBI.US,D,20191127,000000,8.5,8.65,8.31,8.65,9576,0
+ULBI.US,D,20191129,000000,8.6,8.6,8.45,8.47,2109,0
+ULBI.US,D,20191202,000000,8.49,8.58,8.3501,8.45,13119,0
+ULBI.US,D,20191203,000000,8.49,8.54,8.11,8.54,12306,0
+ULBI.US,D,20191204,000000,8.43,8.52,8.24,8.37,10873,0
+ULBI.US,D,20191205,000000,8.4655,8.4655,8.05,8.17,12324,0
+ULBI.US,D,20191206,000000,8.24,8.29,8.001,8.04,80339,0
+ULBI.US,D,20191209,000000,8.04,8.26,7.7,7.88,27301,0
+ULBI.US,D,20191210,000000,7.81,7.94,7.4,7.64,29897,0
+ULBI.US,D,20191211,000000,7.56,7.91,7.465,7.66,11555,0
+ULBI.US,D,20191212,000000,7.66,7.82,7.42,7.82,30290,0
+ULBI.US,D,20191213,000000,7.81,8.08,7.5929,7.8,57197,0
+ULBI.US,D,20191216,000000,7.82,7.82,7.44,7.7,14497,0
+ULBI.US,D,20191217,000000,7.7,7.7,7.43,7.55,18999,0
+ULBI.US,D,20191218,000000,7.83,7.83,7.2,7.295,31426,0
+ULBI.US,D,20191219,000000,7.3,7.65,7.3,7.575,50655,0
+ULBI.US,D,20191220,000000,7.5,7.5777,7.352,7.4,27932,0
+ULBI.US,D,20191223,000000,7.4,7.4875,7.25,7.25,17281,0
+ULBI.US,D,20191224,000000,7.3,7.397,7.25,7.26,8047,0
+ULBI.US,D,20191226,000000,7.32,7.375,7.26,7.35,7731,0
+ULBI.US,D,20191227,000000,7.34,7.38,7.25,7.29,15816,0
+ULBI.US,D,20191230,000000,7.3,7.39,7.3,7.39,17230,0
+ULBI.US,D,20191231,000000,7.34,7.48,7.34,7.39,14425,0
+ULBI.US,D,20200102,000000,7.5138,7.7,7.462,7.52,8845,0
+ULBI.US,D,20200103,000000,7.42,7.6,7.42,7.44,8361,0
+ULBI.US,D,20200106,000000,7.44,7.56,7.3415,7.55,26876,0
+ULBI.US,D,20200107,000000,7.51,7.8,7.48,7.58,13139,0
+ULBI.US,D,20200108,000000,7.55,7.62,7.32,7.4053,12642,0
+ULBI.US,D,20200109,000000,7.3613,7.408,7.25,7.26,11532,0
+ULBI.US,D,20200110,000000,7.48,7.48,7.14,7.25,32443,0
+ULBI.US,D,20200113,000000,7.25,7.4119,7.2,7.4,7320,0
+ULBI.US,D,20200114,000000,7.25,7.3573,7.21,7.22,11288,0
+ULBI.US,D,20200115,000000,7.48,7.48,7.23,7.28,8066,0
+ULBI.US,D,20200116,000000,7.22,7.435,7.22,7.43,4472,0
+ULBI.US,D,20200117,000000,7.33,7.44,7.21,7.31,14187,0
+ULBI.US,D,20200121,000000,7.23,7.3402,7.21,7.27,11860,0
+ULBI.US,D,20200122,000000,7.26,7.32,6.85,7.2,22070,0
+ULBI.US,D,20200123,000000,7.19,7.2354,7,7,22832,0
+ULBI.US,D,20200124,000000,7,7.07,6.98,7,17789,0
+ULBI.US,D,20200127,000000,6.96,7.0861,6.85,6.9,25644,0
+ULBI.US,D,20200128,000000,6.86,7.3625,6.86,7.18,24535,0
+ULBI.US,D,20200129,000000,7.18,7.365,7,7.01,27248,0
+ULBI.US,D,20200130,000000,7,7.14,6.99,7.02,12072,0
+ULBI.US,D,20200131,000000,7.0345,7.1,6.8871,6.95,8622,0
+ULBI.US,D,20200203,000000,6.93,7.12,6.93,7.03,10442,0
+ULBI.US,D,20200204,000000,7.1,7.225,7.07,7.16,21030,0
+ULBI.US,D,20200205,000000,7.04,7.25,6.95,7,17209,0
+ULBI.US,D,20200206,000000,7.8,8.46,7.5,7.65,105788,0
+ULBI.US,D,20200207,000000,7.8075,7.92,7.64,7.8,56839,0
+ULBI.US,D,20200210,000000,7.85,7.865,7.6,7.8,29990,0
+ULBI.US,D,20200211,000000,7.92,7.9233,7.75,7.89,22348,0
+ULBI.US,D,20200212,000000,7.71,7.94,7.68,7.79,17996,0
+ULBI.US,D,20200213,000000,7.71,7.73,7.38,7.38,22096,0
+ULBI.US,D,20200214,000000,7.4,7.635,7.24,7.32,29675,0
+ULBI.US,D,20200218,000000,7.4088,7.58,7.15,7.15,96775,0
+ULBI.US,D,20200219,000000,7.31,7.3884,7.035,7.13,155593,0
+ULBI.US,D,20200220,000000,7.05,7.88,7.0169,7.75,60947,0
+ULBI.US,D,20200221,000000,7.85,8.08,7.52,7.71,19759,0
+ULBI.US,D,20200224,000000,7.3,7.65,7.27,7.52,65741,0
+ULBI.US,D,20200225,000000,7.49,7.8062,7.3,7.3,25442,0
+ULBI.US,D,20200226,000000,7.3,7.4,7.25,7.26,17056,0
+ULBI.US,D,20200227,000000,7.25,7.4246,6.985,7.07,41948,0
+ULBI.US,D,20200228,000000,7.0835,7.3178,6.95,7.08,35321,0
+ULBI.US,D,20200302,000000,7.11,7.26,7,7,28876,0
+ULBI.US,D,20200303,000000,7.05,7.395,7.05,7.07,19463,0
+ULBI.US,D,20200304,000000,7.1,7.2,7.05,7.05,24146,0
+ULBI.US,D,20200305,000000,7.05,7.34,6.9,6.91,35779,0
+ULBI.US,D,20200306,000000,6.85,7.03,6.6,7,28277,0
+ULBI.US,D,20200309,000000,6.71,6.85,6.68,6.7,55943,0
+ULBI.US,D,20200310,000000,6.83,6.83,6.465,6.7,40146,0
+ULBI.US,D,20200311,000000,6.589,6.589,6.35,6.44,22357,0
+ULBI.US,D,20200312,000000,6.24,6.43,5.48,5.5397,45148,0
+ULBI.US,D,20200313,000000,5.46,5.88,5.36,5.69,49516,0
+ULBI.US,D,20200316,000000,5.1288,5.415,5.077,5.2001,11788,0
+ULBI.US,D,20200317,000000,5.08,6.19,4.95,6.09,68407,0
+ULBI.US,D,20200318,000000,5.97,5.97,5.08,5.54,23081,0
+ULBI.US,D,20200319,000000,5.54,5.69,5.36,5.47,48771,0
+ULBI.US,D,20200320,000000,5.5,5.68,5.1403,5.31,107863,0
+ULBI.US,D,20200323,000000,4.91,5.445,4.91,5.05,54884,0
+ULBI.US,D,20200324,000000,5.0196,5.81,5.0196,5.14,37186,0
+ULBI.US,D,20200325,000000,5.2263,5.765,5.16,5.67,46738,0
+ULBI.US,D,20200326,000000,5.5002,6.08,5.5002,5.59,33703,0
+ULBI.US,D,20200327,000000,5.75,5.75,5.4,5.4,23221,0
+ULBI.US,D,20200330,000000,5.3,5.94,5.26,5.29,18256,0
+ULBI.US,D,20200331,000000,5.33,6.2,5,5.2,49571,0
+ULBI.US,D,20200401,000000,5.1723,5.24,5.04,5.11,9181,0
+ULBI.US,D,20200402,000000,4.96,5.12,4.85,4.995,72840,0
+ULBI.US,D,20200403,000000,4.92,5.79,4.9,5.665,19532,0
+ULBI.US,D,20200406,000000,5.65,6.2,5.65,6.125,7571,0
+ULBI.US,D,20200407,000000,6.1826,6.5,6.14,6.5,14098,0
+ULBI.US,D,20200408,000000,6.55,6.98,6.35,6.62,76029,0
+ULBI.US,D,20200409,000000,6.73,6.73,6.05,6.5,36334,0
+ULBI.US,D,20200413,000000,6.51,6.51,6.12,6.14,12998,0
+ULBI.US,D,20200414,000000,6.14,6.64,6.1,6.31,48881,0
+ULBI.US,D,20200415,000000,6.06,6.13,6,6.02,11217,0
+ULBI.US,D,20200416,000000,5.96,6.2799,5.91,6,17924,0
+ULBI.US,D,20200417,000000,6.1,6.3,5.9,6.21,6670,0
+ULBI.US,D,20200420,000000,6.12,6.75,6.12,6.75,12588,0
+ULBI.US,D,20200421,000000,6.42,6.68,6.185,6.66,3691,0
+ULBI.US,D,20200422,000000,6.62,6.94,6.2,6.85,31227,0
+ULBI.US,D,20200423,000000,6.891,7.16,6.5418,7.06,24382,0
+ULBI.US,D,20200424,000000,7.15,7.15,6.85,6.87,8640,0
+ULBI.US,D,20200427,000000,6.98,7.103,6.6502,7.09,12899,0
+ULBI.US,D,20200428,000000,7.12,7.25,6.45,7.01,18889,0
+ULBI.US,D,20200429,000000,6.9125,7.165,6.9125,7,10556,0
+ULBI.US,D,20200430,000000,7.13,7.23,6.8139,7.05,29688,0
+ULBI.US,D,20200501,000000,7.22,7.66,7,7.53,17337,0
+ULBI.US,D,20200504,000000,7.22,8.18,6.5,8.13,46910,0
+ULBI.US,D,20200505,000000,7.98,8.595,7.41,8.38,38669,0
+ULBI.US,D,20200506,000000,8.35,8.48,8.15,8.15,33659,0
+ULBI.US,D,20200507,000000,8.4,8.85,7.97,8.1,41812,0
+ULBI.US,D,20200508,000000,8.37,8.4,8.15,8.21,29821,0
+ULBI.US,D,20200511,000000,8.17,8.5,7.75,7.75,55623,0
+ULBI.US,D,20200512,000000,7.95,8.09,7.746,7.98,21588,0
+ULBI.US,D,20200513,000000,7.82,7.82,7.36,7.585,24951,0
+ULBI.US,D,20200514,000000,7.55,7.65,7.11,7.65,36410,0
+ULBI.US,D,20200515,000000,7.53,7.95,7.2764,7.86,31491,0
+ULBI.US,D,20200518,000000,8.04,8.159,7.69,7.83,25135,0
+ULBI.US,D,20200519,000000,7.71,7.97,7.47,7.9,26944,0
+ULBI.US,D,20200520,000000,7.8,8.18,7.8,8.18,33404,0
+ULBI.US,D,20200521,000000,8.23,8.23,7.9443,8.11,53860,0
+ULBI.US,D,20200522,000000,8.18,8.56,7.91,8.48,73330,0
+ULBI.US,D,20200526,000000,8.48,8.55,8.16,8.33,45550,0
+ULBI.US,D,20200527,000000,8.35,8.4,7.905,8.29,31100,0
+ULBI.US,D,20200528,000000,8.44,8.58,8.05,8.35,22739,0
+ULBI.US,D,20200529,000000,8.35,8.515,8.1,8.35,21607,0
+ULBI.US,D,20200601,000000,8.29,8.39,7.99,8.05,27422,0
+ULBI.US,D,20200602,000000,8.16,8.36,7.955,8,49538,0
+ULBI.US,D,20200603,000000,8,8.38,7.91,8.29,28806,0
+ULBI.US,D,20200604,000000,8.0892,8.36,7.94,8.13,46879,0
+ULBI.US,D,20200605,000000,8.12,8.15,7.95,8.08,52988,0
+ULBI.US,D,20200608,000000,8.09,8.43,8.03,8.21,29572,0
+ULBI.US,D,20200609,000000,8.17,8.43,8.14,8.27,32113,0
+ULBI.US,D,20200610,000000,8.28,8.28,7.85,7.85,45862,0
+ULBI.US,D,20200611,000000,7.92,7.92,7.02,7.09,38123,0
+ULBI.US,D,20200612,000000,7.09,7.52,6.89,7.15,54711,0
+ULBI.US,D,20200615,000000,6.95,7.31,6.84,6.95,134507,0
+ULBI.US,D,20200616,000000,7.09,7.19,6.85,6.89,50840,0
+ULBI.US,D,20200617,000000,6.88,7.16,6.88,6.95,107648,0
+ULBI.US,D,20200618,000000,6.96,7.29,6.96,7.22,88652,0
+ULBI.US,D,20200619,000000,7.32,7.395,7.17,7.33,53265,0
+ULBI.US,D,20200622,000000,7.39,7.485,7.1764,7.37,42897,0
+ULBI.US,D,20200623,000000,7.4,7.45,7.31,7.41,49815,0
+ULBI.US,D,20200624,000000,7.44,7.85,7.34,7.56,60592,0
+ULBI.US,D,20200625,000000,7.66,7.68,6.93,7.33,81668,0
+ULBI.US,D,20200626,000000,7.27,7.42,6.56,6.66,935151,0
+ULBI.US,D,20200629,000000,6.62,7.13,6.62,7.04,82070,0
+ULBI.US,D,20200630,000000,7.08,7.1307,6.97,7.01,60539,0
+ULBI.US,D,20200701,000000,7,7.11,6.86,7.06,52928,0
+ULBI.US,D,20200702,000000,7.0728,7.19,6.81,6.9,56872,0
+ULBI.US,D,20200706,000000,6.92,6.92,6.65,6.7,86632,0
+ULBI.US,D,20200707,000000,6.57,6.7,6.33,6.56,53841,0
+ULBI.US,D,20200708,000000,6.57,6.6,6.3,6.33,53133,0
+ULBI.US,D,20200709,000000,6.32,6.47,6.25,6.27,60882,0
+ULBI.US,D,20200710,000000,6.35,6.4,6.2,6.34,19805,0
+ULBI.US,D,20200713,000000,6.4699,6.6,6.32,6.37,19185,0
+ULBI.US,D,20200714,000000,6.39,6.445,6.3,6.4,20522,0
+ULBI.US,D,20200715,000000,6.5,6.79,6.47,6.7,48965,0
+ULBI.US,D,20200716,000000,6.63,6.77,6.58,6.6,12697,0
+ULBI.US,D,20200717,000000,6.56,6.64,6.52,6.54,12037,0
+ULBI.US,D,20200720,000000,6.5,6.56,6.45,6.48,16884,0
+ULBI.US,D,20200721,000000,6.4901,6.79,6.4901,6.76,18415,0
+ULBI.US,D,20200722,000000,6.65,6.79,6.65,6.73,12836,0
+ULBI.US,D,20200723,000000,6.6,6.7898,6.6,6.72,5442,0
+ULBI.US,D,20200724,000000,6.69,6.75,6.49,6.49,14666,0
+ULBI.US,D,20200727,000000,6.4034,6.58,6.27,6.55,14104,0
+ULBI.US,D,20200728,000000,6.48,6.58,6.33,6.58,6435,0
+ULBI.US,D,20200729,000000,6.5,7.05,6.4256,6.98,36944,0
+ULBI.US,D,20200730,000000,7.05,7.47,6.96,7.24,43915,0
+ULBI.US,D,20200731,000000,7.25,7.25,6.98,7.1,37023,0
+ULBI.US,D,20200803,000000,7.08,7.1,6.94,7.09,34814,0
+ULBI.US,D,20200804,000000,7.075,7.075,6.91,7.05,19446,0
+ULBI.US,D,20200805,000000,6.95,7.035,6.9,6.93,12936,0
+ULBI.US,D,20200806,000000,6.9335,6.9335,6.72,6.85,7793,0
+ULBI.US,D,20200807,000000,6.8588,6.9699,6.8,6.94,10686,0
+ULBI.US,D,20200810,000000,6.96,7.215,6.8838,6.97,14457,0
+ULBI.US,D,20200811,000000,6.8,7.45,6.8,7.02,61680,0
+ULBI.US,D,20200812,000000,7.12,7.25,7.015,7.15,14376,0
+ULBI.US,D,20200813,000000,7.2,7.2,6.95,7.01,8074,0
+ULBI.US,D,20200814,000000,6.75,6.99,6.49,6.78,32967,0
+ULBI.US,D,20200817,000000,6.82,6.8378,6.6066,6.61,16396,0
+ULBI.US,D,20200818,000000,6.61,6.61,6.15,6.16,32054,0
+ULBI.US,D,20200819,000000,6.41,6.415,6.21,6.29,13664,0
+ULBI.US,D,20200820,000000,6.29,6.59,6.29,6.39,29654,0
+ULBI.US,D,20200821,000000,6.33,6.4899,6.22,6.46,26223,0
+ULBI.US,D,20200824,000000,6.27,6.43,6.27,6.39,8871,0
+ULBI.US,D,20200825,000000,6.41,6.46,6.23,6.35,12629,0
+ULBI.US,D,20200826,000000,6.39,6.49,6.35,6.36,8310,0
+ULBI.US,D,20200827,000000,6.37,6.49,6.3,6.3,12968,0
+ULBI.US,D,20200828,000000,6.3,6.3865,6.2,6.3,25991,0
+ULBI.US,D,20200831,000000,6.26,6.39,6.185,6.32,19589,0
+ULBI.US,D,20200901,000000,6.31,6.58,6.31,6.47,29411,0
+ULBI.US,D,20200902,000000,6.43,6.53,6.34,6.43,14852,0
+ULBI.US,D,20200903,000000,6.4356,6.6,6.34,6.47,12180,0
+ULBI.US,D,20200904,000000,6.54,6.81,6.17,6.4,18714,0
+ULBI.US,D,20200908,000000,6.34,6.45,6.3,6.43,15719,0
+ULBI.US,D,20200909,000000,6.34,6.8,6.34,6.67,29912,0
+ULBI.US,D,20200910,000000,6.83,6.83,6.51,6.7,26298,0
+ULBI.US,D,20200911,000000,6.62,6.85,6.62,6.7,20394,0
+ULBI.US,D,20200914,000000,6.52,7,6.52,6.96,27510,0
+ULBI.US,D,20200915,000000,6.87,7.09,6.74,6.75,10897,0
+ULBI.US,D,20200916,000000,6.73,7,6.73,6.81,25972,0
+ULBI.US,D,20200917,000000,6.74,6.74,6.28,6.53,34952,0
+ULBI.US,D,20200918,000000,6.67,7,6.25,6.35,86609,0
+ULBI.US,D,20200921,000000,6.35,6.54,6.35,6.36,34734,0
+ULBI.US,D,20200922,000000,6.32,6.43,6.06,6.18,34983,0
+ULBI.US,D,20200923,000000,6.26,6.26,5.71,5.89,46977,0
+ULBI.US,D,20200924,000000,5.84,6.22,5.8,6,53223,0
+ULBI.US,D,20200925,000000,5.83,5.96,5.75,5.85,35018,0
+ULBI.US,D,20200928,000000,5.86,6.41,5.86,6.35,31548,0
+ULBI.US,D,20200929,000000,6.4073,6.43,6,6.18,18955,0
+ULBI.US,D,20200930,000000,6.2,6.2,5.9,5.9,31655,0
+ULBI.US,D,20201001,000000,5.995,6.095,5.88,5.97,54766,0
+ULBI.US,D,20201002,000000,5.92,6.105,5.86,5.89,34837,0
+ULBI.US,D,20201005,000000,5.9,6.18,5.9,6.05,19172,0
+ULBI.US,D,20201006,000000,6.155,6.32,6.13,6.17,15048,0
+ULBI.US,D,20201007,000000,6.27,6.295,6.04,6.22,17198,0
+ULBI.US,D,20201008,000000,6.32,6.39,6.22,6.31,9178,0
+ULBI.US,D,20201009,000000,6.28,6.3537,6.1403,6.26,4527,0
+ULBI.US,D,20201012,000000,6.2465,6.65,6.2465,6.64,23314,0
+ULBI.US,D,20201013,000000,6.64,6.69,6.35,6.46,10556,0
+ULBI.US,D,20201014,000000,6.5583,6.5583,6.33,6.33,6148,0
+ULBI.US,D,20201015,000000,6.39,6.559,6.3,6.48,13502,0
+ULBI.US,D,20201016,000000,6.43,6.6548,6.26,6.45,21023,0
+ULBI.US,D,20201019,000000,6.3137,6.45,6.24,6.24,13255,0
+ULBI.US,D,20201020,000000,6.245,6.3971,6.06,6.22,8828,0
+ULBI.US,D,20201021,000000,6.0737,6.175,6.02,6.12,9687,0
+ULBI.US,D,20201022,000000,6.02,6.2,6.02,6.08,11842,0
+ULBI.US,D,20201023,000000,6.2,6.252,6.18,6.2,12460,0
+ULBI.US,D,20201026,000000,6.145,6.145,5.95,5.97,16042,0
+ULBI.US,D,20201027,000000,6.0739,6.0739,5.69,5.69,37368,0
+ULBI.US,D,20201028,000000,5.63,5.785,5.55,5.72,13283,0
+ULBI.US,D,20201029,000000,5.45,5.66,5.21,5.3,72667,0
+ULBI.US,D,20201030,000000,5.4,5.4,5.16,5.16,30338,0
+ULBI.US,D,20201102,000000,5.15,5.2692,5.1005,5.18,19199,0
+ULBI.US,D,20201103,000000,5.3,5.5,5.3,5.35,30773,0
+ULBI.US,D,20201104,000000,5.3,5.49,5.12,5.14,29799,0
+ULBI.US,D,20201105,000000,5.24,5.27,5.19,5.19,27810,0
+ULBI.US,D,20201106,000000,5.196,5.36,5.15,5.27,70291,0
+ULBI.US,D,20201109,000000,5.52,6.1999,5.52,5.96,35907,0
+ULBI.US,D,20201110,000000,6.06,6.4,6.06,6.27,19510,0
+ULBI.US,D,20201111,000000,6.33,6.44,6,6.09,32664,0
+ULBI.US,D,20201112,000000,6.16,6.16,5.81,5.84,21389,0
+ULBI.US,D,20201113,000000,5.95,6.03,5.722,5.86,104647,0
+ULBI.US,D,20201116,000000,6.07,6.12,5.9895,6.01,23832,0
+ULBI.US,D,20201117,000000,6.01,6.01,5.75,5.89,73662,0
+ULBI.US,D,20201118,000000,6,6.7,5.98,6.6,299958,0
+ULBI.US,D,20201119,000000,6.85,6.85,6.46,6.54,122644,0
+ULBI.US,D,20201120,000000,6.65,6.99,6.3918,6.82,243500,0
+ULBI.US,D,20201123,000000,6.76,7.8,6.76,7.69,197021,0
+ULBI.US,D,20201124,000000,7.75,8.47,6.8508,7.09,623085,0
+ULBI.US,D,20201125,000000,6.86,6.95,6.5301,6.9,135120,0
+ULBI.US,D,20201127,000000,6.86,7.2466,6.675,6.87,40508,0
+ULBI.US,D,20201130,000000,6.88,7,6.55,6.75,32985,0
+ULBI.US,D,20201201,000000,6.89,6.98,6.525,6.72,33523,0
+ULBI.US,D,20201202,000000,6.58,6.96,6.41,6.87,42970,0
+ULBI.US,D,20201203,000000,6.83,6.85,6.57,6.58,30863,0
+ULBI.US,D,20201204,000000,6.8,6.81,6.52,6.69,53952,0
+ULBI.US,D,20201207,000000,6.65,6.95,6.45,6.91,68202,0
+ULBI.US,D,20201208,000000,6.93,7.17,6.78,7.09,59653,0
+ULBI.US,D,20201209,000000,7.09,7.12,6.905,6.92,50357,0
+ULBI.US,D,20201210,000000,6.87,7.07,6.7001,6.91,37646,0
+ULBI.US,D,20201211,000000,6.985,7,6.76,6.8,25279,0
+ULBI.US,D,20201214,000000,6.83,6.99,6.62,6.82,40070,0
+ULBI.US,D,20201215,000000,6.82,7,6.71,6.91,36213,0
+ULBI.US,D,20201216,000000,6.91,6.952,6.75,6.75,30624,0
+ULBI.US,D,20201217,000000,6.9258,6.9258,6.765,6.87,20492,0
+ULBI.US,D,20201218,000000,6.86,6.92,6.67,6.69,121929,0
+ULBI.US,D,20201221,000000,6.63,6.64,6.21,6.38,77729,0
+ULBI.US,D,20201222,000000,6.42,6.56,6.34,6.42,25797,0
+ULBI.US,D,20201223,000000,6.4,6.57,6.39,6.47,35827,0
+ULBI.US,D,20201224,000000,6.5,6.5,6.36,6.36,16903,0
+ULBI.US,D,20201228,000000,6.35,6.6,6.2,6.34,84375,0
+ULBI.US,D,20201229,000000,6.42,6.42,6.23,6.32,44490,0
+ULBI.US,D,20201230,000000,6.3,6.51,6.3,6.34,58668,0
+ULBI.US,D,20201231,000000,6.4485,6.6,6.365,6.47,102787,0
+ULBI.US,D,20210104,000000,6.59,6.6,6.4,6.49,37722,0
+ULBI.US,D,20210105,000000,6.49,6.65,6.49,6.53,25666,0
+ULBI.US,D,20210106,000000,6.63,6.835,6.63,6.68,62521,0
+ULBI.US,D,20210107,000000,6.73,7.18,6.58,6.93,228526,0
+ULBI.US,D,20210108,000000,7.29,7.3001,6.78,6.9,118964,0
+ULBI.US,D,20210111,000000,6.72,6.82,6.67,6.72,68287,0
+ULBI.US,D,20210112,000000,6.74,7,6.68,6.98,49851,0
+ULBI.US,D,20210113,000000,7.02,7.13,6.87,6.93,147354,0
+ULBI.US,D,20210114,000000,7.05,7.05,6.85,6.91,130086,0
+ULBI.US,D,20210115,000000,6.91,6.995,6.76,6.78,47853,0
+ULBI.US,D,20210119,000000,6.78,6.96,6.71,6.81,64275,0
+ULBI.US,D,20210120,000000,6.8,6.84,6.6,6.7,69594,0
+ULBI.US,D,20210121,000000,6.67,6.835,6.59,6.78,40301,0
+ULBI.US,D,20210122,000000,6.75,6.99,6.7,6.8,86936,0
+ULBI.US,D,20210125,000000,6.81,6.92,6.53,6.69,71834,0
+ULBI.US,D,20210126,000000,6.74,6.82,6.44,6.54,87779,0
+ULBI.US,D,20210127,000000,6.6,6.9,6.6,6.78,183770,0
+ULBI.US,D,20210128,000000,6.79,6.79,5.81,5.87,164746,0
+ULBI.US,D,20210129,000000,5.8,6.119,5.54,5.87,120540,0
+ULBI.US,D,20210201,000000,5.99,6.05,5.88,5.95,47488,0
+ULBI.US,D,20210202,000000,6.03,6.13,5.965,6.07,37763,0
+ULBI.US,D,20210203,000000,6.1,6.26,5.8722,5.98,100339,0
+ULBI.US,D,20210204,000000,6.1,6.56,6.01,6.55,134115,0
+ULBI.US,D,20210205,000000,6.61,6.64,6.34,6.47,66380,0
+ULBI.US,D,20210208,000000,6.61,7.9871,6.5,7.64,1522003,0
+ULBI.US,D,20210209,000000,7.64,7.69,7.15,7.45,182142,0
+ULBI.US,D,20210210,000000,7.45,7.45,6.95,6.98,112088,0
+ULBI.US,D,20210211,000000,6.96,7.15,6.71,7.04,149249,0
+ULBI.US,D,20210212,000000,7.06,7.31,6.92,7.22,82438,0
+ULBI.US,D,20210216,000000,7.34,7.4982,7.05,7.41,107803,0
+ULBI.US,D,20210217,000000,7.41,7.41,7.23,7.35,64711,0
+ULBI.US,D,20210218,000000,7.31,7.31,6.9,6.99,52493,0
+ULBI.US,D,20210219,000000,7.03,7.1,6.895,7.02,43712,0
+ULBI.US,D,20210222,000000,6.96,7.017,6.85,6.86,66993,0
+ULBI.US,D,20210223,000000,6.8,7.085,6.55,6.95,90137,0
+ULBI.US,D,20210224,000000,6.94,7.28,6.93,7.2,78836,0
+ULBI.US,D,20210225,000000,7.12,7.2548,6.85,6.89,91700,0
+ULBI.US,D,20210226,000000,6.95,7.2,6.68,6.81,42627,0
+ULBI.US,D,20210301,000000,6.96,7.1663,6.9,6.98,42245,0
+ULBI.US,D,20210302,000000,7.02,7.02,6.86,6.89,43910,0
+ULBI.US,D,20210303,000000,6.9,7.077,6.76,6.85,47811,0
+ULBI.US,D,20210304,000000,6.79,7.0274,6.42,6.65,95079,0
+ULBI.US,D,20210305,000000,6.77,6.78,6.58,6.69,53225,0
+ULBI.US,D,20210308,000000,6.7,6.86,6.7,6.83,35793,0
+ULBI.US,D,20210309,000000,6.94,7.035,6.739,6.96,67695,0
+ULBI.US,D,20210310,000000,7.36,7.9,7.27,7.79,525102,0
+ULBI.US,D,20210311,000000,7.85,7.87,7.62,7.84,146133,0
+ULBI.US,D,20210312,000000,7.98,8.17,7.875,8,158283,0
+ULBI.US,D,20210315,000000,8,8.5,7.95,8.47,142785,0
+ULBI.US,D,20210316,000000,8.51,8.625,8,8.05,135334,0
+ULBI.US,D,20210317,000000,8.05,8.18,7.96,8.13,100657,0
+ULBI.US,D,20210318,000000,8.1,8.1201,7.83,7.92,88008,0
+ULBI.US,D,20210319,000000,7.85,7.9899,7.75,7.81,159007,0
+ULBI.US,D,20210322,000000,7.82,7.82,7.555,7.65,81407,0
+ULBI.US,D,20210323,000000,7.55,7.6,7.43,7.44,128206,0
+ULBI.US,D,20210324,000000,7.52,7.75,7.44,7.48,155012,0
+ULBI.US,D,20210325,000000,7.46,8,7.45,7.83,100132,0
+ULBI.US,D,20210326,000000,8.1,8.75,8.1,8.57,174305,0
+ULBI.US,D,20210329,000000,8.57,9.2,8.12,8.15,226512,0
+ULBI.US,D,20210330,000000,8.13,8.1368,7.61,7.7,67280,0
+ULBI.US,D,20210331,000000,7.77,8.37,7.77,8.28,110064,0
+ULBI.US,D,20210401,000000,8.31,8.425,8.07,8.28,76765,0
+ULBI.US,D,20210405,000000,8.36,8.38,7.9,8.1,73931,0
+ULBI.US,D,20210406,000000,8.12,8.36,8.1166,8.16,40216,0
+ULBI.US,D,20210407,000000,8.2,8.36,8.15,8.31,59490,0
+ULBI.US,D,20210408,000000,8.36,8.49,8.13,8.33,53118,0
+ULBI.US,D,20210409,000000,8.38,8.5,8.11,8.23,51491,0
+ULBI.US,D,20210412,000000,8.28,8.68,8.13,8.6,79424,0
+ULBI.US,D,20210413,000000,8.7,8.715,8.44,8.59,97665,0
+ULBI.US,D,20210414,000000,8.57,8.75,8.44,8.57,64283,0
+ULBI.US,D,20210415,000000,8.67,8.676,8.31,8.47,62428,0
+ULBI.US,D,20210416,000000,8.51,8.51,8.3,8.43,39779,0
+ULBI.US,D,20210419,000000,8.59,8.77,8.3,8.44,65051,0
+ULBI.US,D,20210420,000000,8.34,8.48,7.8,7.85,101721,0
+ULBI.US,D,20210421,000000,7.89,8.24,7.85,8.11,43001,0
+ULBI.US,D,20210422,000000,8.14,8.28,8.065,8.13,39959,0
+ULBI.US,D,20210423,000000,8.16,8.31,8.05,8.26,50071,0
+ULBI.US,D,20210426,000000,8.32,8.39,8.11,8.19,51389,0
+ULBI.US,D,20210427,000000,8.17,8.205,7.98,8.1,49597,0
+ULBI.US,D,20210428,000000,8.15,8.18,7.92,8.01,45759,0
+ULBI.US,D,20210429,000000,7.93,8.27,7.92,8.22,67398,0
+ULBI.US,D,20210430,000000,8.22,8.27,7.85,7.9,59723,0
+ULBI.US,D,20210503,000000,7.9,8.02,7.7898,7.92,46848,0
+ULBI.US,D,20210504,000000,7.91,7.91,7.64,7.73,44518,0
+ULBI.US,D,20210505,000000,7.78,7.89,7.67,7.69,56033,0
+ULBI.US,D,20210506,000000,7.74,7.87,7.62,7.83,45031,0
+ULBI.US,D,20210507,000000,7.8,7.88,7.76,7.83,55783,0
+ULBI.US,D,20210510,000000,7.89,7.9698,7.67,7.85,70734,0
+ULBI.US,D,20210511,000000,7.81,8.09,7.7,7.94,50334,0
+ULBI.US,D,20210512,000000,7.87,7.94,7.8,7.91,47382,0
+ULBI.US,D,20210513,000000,7.92,8.1,7.84,8.04,64779,0
+ULBI.US,D,20210514,000000,8.12,8.48,7.97,8.37,105199,0
+ULBI.US,D,20210517,000000,8.38,8.55,8.15,8.51,1264950,0
+ULBI.US,D,20210518,000000,11.39,11.78,10.05,10.5,30982579,0
+ULBI.US,D,20210519,000000,10.052,10.5,9.47,10.13,1363435,0
+ULBI.US,D,20210520,000000,10.06,10.31,9.39,10.09,406940,0
+ULBI.US,D,20210521,000000,10.12,10.24,9.46,9.52,276655,0
+ULBI.US,D,20210524,000000,9.56,9.72,9.27,9.28,185040,0
+ULBI.US,D,20210525,000000,9.28,9.35,9,9,147070,0
+ULBI.US,D,20210526,000000,8.91,9.79,8.91,9.58,171857,0
+ULBI.US,D,20210527,000000,9.58,9.7099,9.3,9.31,103479,0
+ULBI.US,D,20210528,000000,9.4,9.41,9.03,9.13,86257,0
+ULBI.US,D,20210601,000000,9.2,9.64,9.2,9.39,180574,0
+ULBI.US,D,20210602,000000,9.49,9.5362,9.2234,9.27,71022,0
+ULBI.US,D,20210603,000000,9.2,9.48,9.14,9.4,99604,0
+ULBI.US,D,20210604,000000,9.43,9.4694,9.24,9.29,70583,0
+ULBI.US,D,20210607,000000,9.38,9.546,9.175,9.47,181428,0
+ULBI.US,D,20210608,000000,9.47,9.68,9.2,9.25,197831,0
+ULBI.US,D,20210609,000000,9.3,9.3,9,9.06,77798,0
+ULBI.US,D,20210610,000000,9.08,9.08,8.75,8.78,123545,0
+ULBI.US,D,20210611,000000,8.84,8.99,8.75,8.85,83439,0
+ULBI.US,D,20210614,000000,8.9,9.21,8.75,9.02,112879,0
+ULBI.US,D,20210615,000000,9.08,9.1386,8.8,9,106502,0
+ULBI.US,D,20210616,000000,8.94,9.05,8.8034,8.86,109413,0
+ULBI.US,D,20210617,000000,8.89,8.99,8.55,8.57,126284,0
+ULBI.US,D,20210618,000000,8.5,8.595,8.34,8.36,130145,0
+ULBI.US,D,20210621,000000,8.41,8.52,8.19,8.38,127498,0
+ULBI.US,D,20210622,000000,8.4,8.73,8.3,8.54,147823,0
+ULBI.US,D,20210623,000000,8.55,8.71,8.48,8.54,108882,0
+ULBI.US,D,20210624,000000,8.55,8.59,8.37,8.59,89317,0
+ULBI.US,D,20210625,000000,8.59,8.95,8.59,8.9,1177691,0
+ULBI.US,D,20210628,000000,8.88,8.96,8.5,8.63,72482,0
+ULBI.US,D,20210629,000000,8.66,8.66,8.38,8.4,59138,0
+ULBI.US,D,20210630,000000,8.51,8.51,8.25,8.38,42359,0
+ULBI.US,D,20210701,000000,8.46,8.48,8.2038,8.28,76127,0
+ULBI.US,D,20210702,000000,8.31,8.35,8.11,8.22,49077,0
+ULBI.US,D,20210706,000000,8.17,8.2,7.93,8.07,86902,0
+ULBI.US,D,20210707,000000,8.03,8.1499,7.86,8.03,73621,0
+ULBI.US,D,20210708,000000,7.88,8.11,7.85,8.08,47156,0
+ULBI.US,D,20210709,000000,8.16,8.4,8.07,8.35,42911,0
+ULBI.US,D,20210712,000000,8.33,8.7,8.1,8.53,119334,0
+ULBI.US,D,20210713,000000,8.49,8.65,8.32,8.43,85433,0
+ULBI.US,D,20210714,000000,8.48,8.65,8.28,8.37,57267,0
+ULBI.US,D,20210715,000000,8.39,8.593,8.29,8.49,60567,0
+ULBI.US,D,20210716,000000,8.5,8.5,8.2,8.21,34440,0
+ULBI.US,D,20210719,000000,8.17,8.19,7.93,8.01,94802,0
+ULBI.US,D,20210720,000000,8.01,8.38,8.01,8.31,51828,0
+ULBI.US,D,20210721,000000,8.4,8.64,8.4,8.5,33699,0
+ULBI.US,D,20210722,000000,8.39,8.5,8.2,8.2,41555,0
+ULBI.US,D,20210723,000000,8.28,8.33,8.12,8.25,19231,0
+ULBI.US,D,20210726,000000,8.23,8.3476,8.11,8.32,25501,0
+ULBI.US,D,20210727,000000,8.51,8.51,8.21,8.3,27450,0
+ULBI.US,D,20210728,000000,8.34,8.5,8.15,8.47,36184,0
+ULBI.US,D,20210729,000000,8.5,8.5,8.03,8.2,125400,0
+ULBI.US,D,20210730,000000,8.11,8.2,7.9,7.94,50666,0
+ULBI.US,D,20210802,000000,8.03,8.09,7.9,7.97,29683,0
+ULBI.US,D,20210803,000000,8.01,8.085,7.7,8.06,83692,0
+ULBI.US,D,20210804,000000,8,8.25,7.9,8.18,101820,0
+ULBI.US,D,20210805,000000,8.57,8.57,8.33,8.38,104718,0
+ULBI.US,D,20210806,000000,8.46,8.61,8.43,8.6,21410,0
+ULBI.US,D,20210809,000000,8.59,8.64,8.3,8.48,65836,0
+ULBI.US,D,20210810,000000,8.47,8.58,8.29,8.29,32703,0
+ULBI.US,D,20210811,000000,8.23,8.41,8.18,8.35,42765,0
+ULBI.US,D,20210812,000000,8.38,8.44,8.26,8.37,25287,0
+ULBI.US,D,20210813,000000,8.38,8.39,8.27,8.36,19982,0
+ULBI.US,D,20210816,000000,8.24,8.36,8.1601,8.29,28841,0
+ULBI.US,D,20210817,000000,8.21,8.21,8.0101,8.04,22577,0
+ULBI.US,D,20210818,000000,8.01,8.26,7.98,8.17,34449,0
+ULBI.US,D,20210819,000000,8.12,8.2,7.95,8.11,29025,0
+ULBI.US,D,20210820,000000,8.1,8.22,7.96,8.21,18253,0
+ULBI.US,D,20210823,000000,8.36,8.36,8.02,8.12,33425,0
+ULBI.US,D,20210824,000000,8.15,8.25,8.03,8.1,26693,0
+ULBI.US,D,20210825,000000,8,8.19,8,8.05,28095,0
+ULBI.US,D,20210826,000000,8.01,8.1,8.01,8.05,7340,0
+ULBI.US,D,20210827,000000,8.07,8.18,8.02,8.02,16153,0
+ULBI.US,D,20210830,000000,8.01,8.14,8.01,8.05,20047,0
+ULBI.US,D,20210831,000000,8.08,8.32,8.08,8.19,25368,0
+ULBI.US,D,20210901,000000,8.23,8.3,8.1451,8.24,22060,0
+ULBI.US,D,20210902,000000,8.31,8.47,8.29,8.34,6818,0
+ULBI.US,D,20210903,000000,8.36,8.45,8.24,8.25,25163,0
+ULBI.US,D,20210907,000000,8.28,8.43,8.14,8.23,76515,0
+ULBI.US,D,20210908,000000,8.2,8.3,8.02,8.03,46966,0
+ULBI.US,D,20210909,000000,8.06,8.21,8.01,8.18,35377,0
+ULBI.US,D,20210910,000000,8.18,8.24,8,8.03,31201,0
+ULBI.US,D,20210913,000000,8.02,8.07,7.9,7.94,47481,0
+ULBI.US,D,20210914,000000,8,8.105,7.725,7.78,50220,0
+ULBI.US,D,20210915,000000,7.72,7.75,7.51,7.51,97188,0
+ULBI.US,D,20210916,000000,7.51,7.5382,7.2,7.46,128645,0
+ULBI.US,D,20210917,000000,7.54,7.76,7.39,7.71,207894,0
+ULBI.US,D,20210920,000000,7.46,7.51,7.2189,7.26,41513,0
+ULBI.US,D,20210921,000000,7.33,7.48,7.2813,7.37,20258,0
+ULBI.US,D,20210922,000000,7.45,7.53,7.37,7.41,27295,0
+ULBI.US,D,20210923,000000,7.445,7.527,7.4,7.46,17904,0
+ULBI.US,D,20210924,000000,7.43,7.5774,7.43,7.49,14238,0
+ULBI.US,D,20210927,000000,7.48,7.55,7.43,7.44,34774,0
+ULBI.US,D,20210928,000000,7.38,7.53,7.23,7.27,35970,0
+ULBI.US,D,20210929,000000,7.24,7.39,7.04,7.08,29015,0
+ULBI.US,D,20210930,000000,7.05,7.14,7.01,7.12,20399,0
+ULBI.US,D,20211001,000000,7.16,7.2,7.1,7.1,14798,0
+ULBI.US,D,20211004,000000,7.15,7.32,7.04,7.05,26440,0
+ULBI.US,D,20211005,000000,7.12,7.12,7.01,7.05,51966,0
+ULBI.US,D,20211006,000000,7.05,7.12,7.025,7.12,14438,0
+ULBI.US,D,20211007,000000,7.1,7.14,7.09,7.1,12472,0
+ULBI.US,D,20211008,000000,7.1,7.23,7.1,7.15,6736,0
+ULBI.US,D,20211011,000000,7.15,7.15,7.09,7.09,13912,0
+ULBI.US,D,20211012,000000,7.09,7.12,7.01,7.01,11761,0
+ULBI.US,D,20211013,000000,7,7.1,7,7.04,9489,0
+ULBI.US,D,20211014,000000,7.165,7.165,7.0601,7.15,7724,0
+ULBI.US,D,20211015,000000,7.08,7.15,7.08,7.1,29654,0
+ULBI.US,D,20211018,000000,7.1,7.1,6.91,6.92,32952,0
+ULBI.US,D,20211019,000000,6.98,7.06,6.9,7.04,45033,0
+ULBI.US,D,20211020,000000,7.14,7.14,6.9,6.96,70646,0
+ULBI.US,D,20211021,000000,6.98,7.07,6.9484,7,21342,0
+ULBI.US,D,20211022,000000,6.99,7,6.9395,7,19186,0
+ULBI.US,D,20211025,000000,7,7.05,7,7,24151,0
+ULBI.US,D,20211026,000000,7.09,7.1,6.98,7,27246,0
+ULBI.US,D,20211027,000000,6.99,7.0514,6.89,6.9,16460,0
+ULBI.US,D,20211028,000000,6.72,6.87,6.15,6.16,150973,0
+ULBI.US,D,20211029,000000,6.12,6.35,6.0325,6.26,55379,0
+ULBI.US,D,20211101,000000,6.25,6.48,6.23,6.31,51549,0
+ULBI.US,D,20211102,000000,6.31,6.4299,6.3,6.39,38800,0
+ULBI.US,D,20211103,000000,6.4,6.42,6.18,6.21,37856,0
+ULBI.US,D,20211104,000000,6.2184,6.41,6.06,6.11,50734,0
+ULBI.US,D,20211105,000000,6.16,6.36,6.08,6.09,15516,0
+ULBI.US,D,20211108,000000,6.09,6.219,5.82,5.88,67296,0
+ULBI.US,D,20211109,000000,5.85,6.16,5.82,5.85,38911,0
+ULBI.US,D,20211110,000000,5.85,5.86,5.7,5.72,45773,0
+ULBI.US,D,20211111,000000,5.8,5.8892,5.72,5.79,36097,0
+ULBI.US,D,20211112,000000,5.865,5.93,5.7,5.72,46592,0
+ULBI.US,D,20211115,000000,5.78,6.09,5.73,6.09,72522,0
+ULBI.US,D,20211116,000000,6.05,6.19,6.0001,6.02,22346,0
+ULBI.US,D,20211117,000000,6,6.03,5.87,6.02,49544,0
+ULBI.US,D,20211118,000000,6.02,6.055,5.825,5.87,88174,0
+ULBI.US,D,20211119,000000,5.88,6.06,5.75,5.8,24765,0
+ULBI.US,D,20211122,000000,5.78,5.855,5.7,5.71,22202,0
+ULBI.US,D,20211123,000000,5.66,5.81,5.56,5.57,43701,0
+ULBI.US,D,20211124,000000,5.62,5.63,5.52,5.58,30368,0
+ULBI.US,D,20211126,000000,5.51,5.5599,5.38,5.53,19553,0
+ULBI.US,D,20211129,000000,5.52,5.57,5.4,5.41,37466,0
+ULBI.US,D,20211130,000000,5.36,5.4,5.24,5.35,48954,0
+ULBI.US,D,20211201,000000,5.2701,5.48,5.27,5.27,15407,0
+ULBI.US,D,20211202,000000,5.27,5.45,5.02,5.1,80396,0
+ULBI.US,D,20211203,000000,5.0541,5.12,4.92,5.11,137641,0
+ULBI.US,D,20211206,000000,5.08,5.24,5.0402,5.12,28951,0
+ULBI.US,D,20211207,000000,5.17,5.45,5.16,5.37,33159,0
+ULBI.US,D,20211208,000000,5.42,5.4499,5.31,5.41,21599,0
+ULBI.US,D,20211209,000000,5.45,5.48,5.335,5.41,10788,0
+ULBI.US,D,20211210,000000,5.44,5.615,5.18,5.22,41534,0
+ULBI.US,D,20211213,000000,5.18,5.41,5.13,5.21,41562,0
+ULBI.US,D,20211214,000000,5.16,5.8,5.038,5.3,188534,0
+ULBI.US,D,20211215,000000,5.39,5.43,5,5.4,42760,0
+ULBI.US,D,20211216,000000,5.36,5.54,5.3001,5.46,24137,0
+ULBI.US,D,20211217,000000,5.44,6.05,5.4,6.05,105690,0
+ULBI.US,D,20211220,000000,6.05,6.31,5.6,5.98,71409,0
+ULBI.US,D,20211221,000000,6.38,6.38,5.9322,6.06,52797,0
+ULBI.US,D,20211222,000000,6.07,6.23,6.06,6.09,25996,0
+ULBI.US,D,20211223,000000,6.02,6.115,5.93,5.96,28455,0
+ULBI.US,D,20211227,000000,5.91,6.18,5.8398,6.03,120858,0
+ULBI.US,D,20211228,000000,6.06,6.21,6.025,6.16,37143,0
+ULBI.US,D,20211229,000000,6.2,6.2,6.01,6.04,44038,0
+ULBI.US,D,20211230,000000,5.99,6.13,5.99,6.02,20991,0
+ULBI.US,D,20211231,000000,6.05,6.0999,5.995,6.04,21477,0
+ULBI.US,D,20220103,000000,6.09,6.243,6.035,6.18,36747,0
+ULBI.US,D,20220104,000000,6.215,6.215,5.99,6.04,18878,0
+ULBI.US,D,20220105,000000,6.2,6.26,5.9,5.96,51466,0
+ULBI.US,D,20220106,000000,5.98,6.035,5.8086,5.98,7126,0
+ULBI.US,D,20220107,000000,6.0078,6.01,5.83,5.98,13672,0
+ULBI.US,D,20220110,000000,6.03,6.03,5.7303,5.92,11820,0
+ULBI.US,D,20220111,000000,5.88,5.935,5.7503,5.82,16789,0
+ULBI.US,D,20220112,000000,5.74,5.83,5.73,5.75,18768,0
+ULBI.US,D,20220113,000000,5.82,5.83,5.75,5.79,8721,0
+ULBI.US,D,20220114,000000,5.76,5.775,5.57,5.73,35894,0
+ULBI.US,D,20220118,000000,5.63,5.86,5.5,5.64,51751,0
+ULBI.US,D,20220119,000000,5.53,5.7961,5.44,5.48,17527,0
+ULBI.US,D,20220120,000000,5.434,5.64,5.41,5.45,48808,0
+ULBI.US,D,20220121,000000,5.4201,5.76,5.31,5.31,41328,0
+ULBI.US,D,20220124,000000,5.3,5.3,5.1,5.19,20732,0
+ULBI.US,D,20220125,000000,5.12,5.4704,5.12,5.28,14181,0
+ULBI.US,D,20220126,000000,5.34,5.75,5.2371,5.44,19595,0
+ULBI.US,D,20220127,000000,5.54,5.6,5.2616,5.4,10389,0
+ULBI.US,D,20220128,000000,5.36,5.54,5.1001,5.15,21756,0
+ULBI.US,D,20220131,000000,5.15,5.53,5.15,5.35,6943,0
+ULBI.US,D,20220201,000000,5.33,5.58,5.33,5.45,10794,0
+ULBI.US,D,20220202,000000,5.3615,5.6,5.11,5.41,38840,0
+ULBI.US,D,20220203,000000,5,5.23,4.95,5.01,75215,0
+ULBI.US,D,20220204,000000,5.12,5.12,5,5.01,11270,0
+ULBI.US,D,20220207,000000,5,5.1551,4.92,4.93,53766,0
+ULBI.US,D,20220208,000000,4.93,5.084,4.85,4.92,39784,0
+ULBI.US,D,20220209,000000,4.97,5.14,4.9,5.03,25583,0
+ULBI.US,D,20220210,000000,5,5.1408,4.85,4.85,43886,0
+ULBI.US,D,20220211,000000,4.87,4.99,4.66,4.9,41707,0
+ULBI.US,D,20220214,000000,4.83,4.85,4.8,4.8,11145,0
+ULBI.US,D,20220215,000000,4.77,4.85,4.7,4.8,25449,0
+ULBI.US,D,20220216,000000,4.97,4.99,4.83,4.83,12505,0
+ULBI.US,D,20220217,000000,4.93,5,4.77,4.79,115995,0
+ULBI.US,D,20220218,000000,4.8,5,4.71,4.71,34045,0
+ULBI.US,D,20220222,000000,4.76,4.76,4.6,4.62,29288,0
+ULBI.US,D,20220223,000000,4.69,4.87,4.5,4.52,30535,0
+ULBI.US,D,20220224,000000,4.5,5.14,4.2422,5.0451,212614,0
+ULBI.US,D,20220225,000000,4.89,5.35,4.8176,5.35,24185,0
+ULBI.US,D,20220228,000000,5.44,5.46,5.2,5.37,29317,0
+ULBI.US,D,20220301,000000,5.31,5.4962,5.3,5.33,24868,0
+ULBI.US,D,20220302,000000,5.4,5.59,5.37,5.55,11158,0
+ULBI.US,D,20220303,000000,5.58,5.58,5.4,5.54,27163,0
+ULBI.US,D,20220304,000000,5.49,5.58,5.405,5.46,12885,0
+ULBI.US,D,20220307,000000,5.41,5.47,5.2,5.29,12417,0
+ULBI.US,D,20220308,000000,5.25,5.3006,5.03,5.21,29212,0
+ULBI.US,D,20220309,000000,5.19,5.51,5.19,5.41,12672,0
+ULBI.US,D,20220310,000000,4.97,5.304,4.97,5.29,16232,0
+ULBI.US,D,20220311,000000,5.1186,5.58,5.1186,5.53,31487,0
+ULBI.US,D,20220314,000000,5.51,5.59,5.42,5.45,30245,0
+ULBI.US,D,20220315,000000,5.55,5.66,5.46,5.49,18336,0
+ULBI.US,D,20220316,000000,5.592,5.66,5.5,5.57,7231,0
+ULBI.US,D,20220317,000000,5.6,5.6443,5.41,5.55,13908,0
+ULBI.US,D,20220318,000000,5.43,5.49,5.27,5.29,40551,0
+ULBI.US,D,20220321,000000,5.35,5.6129,5.28,5.48,4186,0
+ULBI.US,D,20220322,000000,5.46,5.46,5.25,5.3,14295,0
+ULBI.US,D,20220323,000000,5.381,5.39,5.2,5.29,8915,0
+ULBI.US,D,20220324,000000,5.25,5.66,5.25,5.45,15661,0
+ULBI.US,D,20220325,000000,5.48,5.78,5.48,5.64,56581,0
+ULBI.US,D,20220328,000000,5.53,5.62,5.3438,5.4,5317,0
+ULBI.US,D,20220329,000000,5.4,5.5324,5.32,5.38,11128,0
+ULBI.US,D,20220330,000000,5.44,5.57,5.39,5.49,3432,0
+ULBI.US,D,20220331,000000,5.4356,5.44,5.32,5.37,11000,0
+ULBI.US,D,20220401,000000,5.485,5.57,5.46,5.46,3977,0
+ULBI.US,D,20220404,000000,5.5661,5.58,5.4287,5.45,4934,0
+ULBI.US,D,20220405,000000,5.57,5.57,5.3375,5.34,6122,0
+ULBI.US,D,20220406,000000,5.33,5.45,5.27,5.41,8461,0
+ULBI.US,D,20220407,000000,5.4186,5.48,5.16,5.44,3059,0
+ULBI.US,D,20220408,000000,5.4,5.4246,5.11,5.16,8724,0
+ULBI.US,D,20220411,000000,5.17,5.17,5.02,5.12,9134,0
+ULBI.US,D,20220412,000000,5.1,5.16,5,5.13,10564,0
+ULBI.US,D,20220413,000000,5.15,5.15,4.99,4.99,15426,0
+ULBI.US,D,20220414,000000,5.08,5.08,4.73,4.8,26019,0
+ULBI.US,D,20220418,000000,4.79,5.0393,4.75,4.8,18932,0
+ULBI.US,D,20220419,000000,4.878,5.115,4.8478,4.88,18110,0
+ULBI.US,D,20220420,000000,4.9,4.92,4.82,4.9,7567,0
+ULBI.US,D,20220421,000000,4.75,4.9,4.75,4.85,5126,0
+ULBI.US,D,20220422,000000,4.85,4.85,4.8,4.8326,16668,0
+ULBI.US,D,20220425,000000,4.83,4.83,4.57,4.63,11107,0
+ULBI.US,D,20220426,000000,4.63,4.66,4.5783,4.59,11342,0
+ULBI.US,D,20220427,000000,4.5501,4.8,4.5501,4.645,8591,0
+ULBI.US,D,20220428,000000,4.82,4.92,4.55,4.91,50960,0
+ULBI.US,D,20220429,000000,4.585,5.0999,4.585,4.94,6253,0
+ULBI.US,D,20220502,000000,4.92,5.04,4.8234,4.91,11768,0
+ULBI.US,D,20220503,000000,5.06,5.06,4.82,4.82,29242,0
+ULBI.US,D,20220504,000000,4.865,4.92,4.82,4.92,6908,0
+ULBI.US,D,20220505,000000,4.8,4.82,4.7021,4.82,14122,0
+ULBI.US,D,20220506,000000,4.623,4.88,4.623,4.7654,7675,0
+ULBI.US,D,20220509,000000,4.76,4.76,4.591,4.66,5282,0
+ULBI.US,D,20220510,000000,4.72,4.72,4.52,4.58,11258,0
+ULBI.US,D,20220511,000000,4.66,4.72,4.5006,4.52,11929,0
+ULBI.US,D,20220512,000000,4.5326,4.57,4.45,4.57,7842,0
+ULBI.US,D,20220513,000000,4.5001,4.77,4.5,4.77,11639,0
+ULBI.US,D,20220516,000000,4.88,4.9349,4.62,4.62,8854,0
+ULBI.US,D,20220517,000000,4.8135,4.94,4.67,4.83,10338,0
+ULBI.US,D,20220518,000000,4.94,4.94,4.6628,4.93,4502,0
+ULBI.US,D,20220519,000000,4.83,4.94,4.76,4.91,14770,0
+ULBI.US,D,20220520,000000,4.94,5.29,4.76,5.18,49915,0
+ULBI.US,D,20220523,000000,5.15,5.3,5.11,5.26,17498,0
+ULBI.US,D,20220524,000000,5.33,5.3979,5.13,5.1759,25811,0
+ULBI.US,D,20220525,000000,5.21,5.21,5,5,8844,0
+ULBI.US,D,20220526,000000,5.08,5.19,4.9646,5,37234,0
+ULBI.US,D,20220527,000000,5.02,5.15,4.87,4.9701,20699,0
+ULBI.US,D,20220531,000000,4.92,5.15,4.8204,4.83,31467,0
+ULBI.US,D,20220601,000000,5.03,5.14,4.81,4.91,13385,0
+ULBI.US,D,20220602,000000,4.91,5.07,4.85,4.97,15248,0
+ULBI.US,D,20220603,000000,4.91,4.91,4.82,4.87,5212,0
+ULBI.US,D,20220606,000000,4.84,5.02,4.82,5,31415,0
+ULBI.US,D,20220607,000000,4.96,5.4,4.96,5.18,47091,0
+ULBI.US,D,20220608,000000,5.15,5.35,5.05,5.3,60802,0
+ULBI.US,D,20220609,000000,5.28,5.4999,5.245,5.285,19344,0
+ULBI.US,D,20220610,000000,5.2,5.245,4.84,4.9088,40551,0
+ULBI.US,D,20220613,000000,4.8248,4.855,4.76,4.78,18697,0
+ULBI.US,D,20220614,000000,4.8135,4.8135,4.68,4.69,9544,0
+ULBI.US,D,20220615,000000,4.72,4.9985,4.72,4.87,11701,0
+ULBI.US,D,20220616,000000,4.885,4.885,4.45,4.68,46609,0
+ULBI.US,D,20220617,000000,4.72,4.995,4.7,4.74,78406,0
+ULBI.US,D,20220621,000000,4.75,4.98,4.53,4.88,21939,0
+ULBI.US,D,20220622,000000,4.88,5,4.755,4.85,15767,0
+ULBI.US,D,20220623,000000,4.76,5,4.76,4.85,15877,0
+ULBI.US,D,20220624,000000,4.8,5.04,4.78,4.99,15944,0
+ULBI.US,D,20220627,000000,5.0893,5.15,4.93,5.01,14543,0
+ULBI.US,D,20220628,000000,4.8,4.91,4.8,4.83,2970,0
+ULBI.US,D,20220629,000000,4.7594,4.8379,4.74,4.75,7031,0
+ULBI.US,D,20220630,000000,4.67,4.685,4.53,4.55,14017,0
+ULBI.US,D,20220701,000000,4.54,4.677,4.5,4.5,15814,0
+ULBI.US,D,20220705,000000,4.45,4.57,4.45,4.52,19783,0
+ULBI.US,D,20220706,000000,4.53,4.59,4.4641,4.53,11334,0
+ULBI.US,D,20220707,000000,4.48,4.54,4.47,4.47,11215,0
+ULBI.US,D,20220708,000000,4.4,4.4407,4.35,4.41,15725,0
+ULBI.US,D,20220711,000000,4.36,4.4331,4.33,4.38,9886,0
+ULBI.US,D,20220712,000000,4.46,4.46,4.33,4.33,7873,0
+ULBI.US,D,20220713,000000,4.3,4.43,4.16,4.33,34670,0
+ULBI.US,D,20220714,000000,4.2841,4.384,4.18,4.28,13478,0
+ULBI.US,D,20220715,000000,4.3,4.3597,4.23,4.3,6163,0
+ULBI.US,D,20220718,000000,4.31,4.4225,4.3,4.32,7869,0
+ULBI.US,D,20220719,000000,4.2757,4.415,4.2757,4.31,9626,0
+ULBI.US,D,20220720,000000,4.25,4.36,4.25,4.3,11674,0
+ULBI.US,D,20220721,000000,4.31,4.38,4.25,4.31,12582,0
+ULBI.US,D,20220722,000000,4.4199,4.5,4.38,4.44,20640,0
+ULBI.US,D,20220725,000000,4.55,4.5795,4.42,4.44,15466,0
+ULBI.US,D,20220726,000000,4.4,4.55,4.2822,4.42,29894,0
+ULBI.US,D,20220727,000000,4.47,4.68,4.435,4.67,10109,0
+ULBI.US,D,20220728,000000,4.91,4.91,4.4,4.44,21817,0
+ULBI.US,D,20220729,000000,4.57,4.58,4.45,4.48,17873,0
+ULBI.US,D,20220801,000000,4.44,4.5494,4.44,4.47,35464,0
+ULBI.US,D,20220802,000000,4.5,4.63,4.44,4.58,84653,0
+ULBI.US,D,20220803,000000,4.65,4.84,4.6,4.64,62826,0
+ULBI.US,D,20220804,000000,4.8399,4.8399,4.7,4.7,47747,0
+ULBI.US,D,20220805,000000,4.8,4.91,4.76,4.91,38388,0
+ULBI.US,D,20220808,000000,4.91,4.9785,4.82,4.84,44366,0
+ULBI.US,D,20220809,000000,4.79,5,4.7,4.72,51431,0
+ULBI.US,D,20220810,000000,4.8219,4.9,4.76,4.8,20019,0
+ULBI.US,D,20220811,000000,4.8,4.84,4.76,4.79,17164,0
+ULBI.US,D,20220812,000000,4.7501,4.845,4.73,4.79,12489,0
+ULBI.US,D,20220815,000000,4.72,4.828,4.68,4.69,27998,0
+ULBI.US,D,20220816,000000,4.65,4.69,4.6,4.6,27489,0
+ULBI.US,D,20220817,000000,4.62,4.65,4.53,4.62,42782,0
+ULBI.US,D,20220818,000000,4.6,4.98,4.6,4.91,58862,0
+ULBI.US,D,20220819,000000,4.78,4.8699,4.76,4.77,9347,0
+ULBI.US,D,20220822,000000,4.7,4.85,4.7,4.78,19873,0
+ULBI.US,D,20220823,000000,4.81,4.96,4.8,4.93,26996,0
+ULBI.US,D,20220824,000000,4.77,4.96,4.77,4.96,13006,0
+ULBI.US,D,20220825,000000,4.94,5.35,4.88,5.3,37038,0
+ULBI.US,D,20220826,000000,5.29,5.29,5.05,5.08,25690,0
+ULBI.US,D,20220829,000000,5.05,5.05,4.88,4.98,18629,0
+ULBI.US,D,20220830,000000,4.91,5.06,4.91,5.06,8639,0
+ULBI.US,D,20220831,000000,5,5.03,4.9531,5,16571,0
+ULBI.US,D,20220901,000000,4.89,4.89,4.6963,4.81,29309,0
+ULBI.US,D,20220902,000000,4.8,5,4.77,4.9596,13509,0
+ULBI.US,D,20220906,000000,4.94,5.09,4.89,5.05,30241,0
+ULBI.US,D,20220907,000000,5.09,5.09,5.01,5.07,10335,0
+ULBI.US,D,20220908,000000,5.01,5.1,4.84,5.1,7655,0
+ULBI.US,D,20220909,000000,5.1,5.11,4.96,5,16465,0
+ULBI.US,D,20220912,000000,5.097,5.097,4.92,5.01,7238,0
+ULBI.US,D,20220913,000000,5.12,5.12,4.89,5.04,25836,0
+ULBI.US,D,20220914,000000,5.1,5.11,5,5,11201,0
+ULBI.US,D,20220915,000000,5,5.06,4.8756,4.99,22985,0
+ULBI.US,D,20220916,000000,4.91,5,4.62,4.75,22571,0
+ULBI.US,D,20220919,000000,4.58,5.24,4.43,5.24,100160,0
+ULBI.US,D,20220920,000000,5.15,5.3,4.9,5.13,56685,0
+ULBI.US,D,20220921,000000,5.1,5.21,4.9809,5.04,13870,0
+ULBI.US,D,20220922,000000,5.14,5.14,4.6,4.88,28148,0
+ULBI.US,D,20220923,000000,4.78,4.86,4.7299,4.78,11091,0
+ULBI.US,D,20220926,000000,4.799,4.8,4.66,4.69,13137,0
+ULBI.US,D,20220927,000000,4.7874,4.8,4.65,4.65,16027,0
+ULBI.US,D,20220928,000000,4.82,4.86,4.76,4.78,6189,0
+ULBI.US,D,20220929,000000,4.75,4.92,4.72,4.74,9509,0
+ULBI.US,D,20220930,000000,4.84,4.9,4.64,4.81,22499,0
+ULBI.US,D,20221003,000000,4.93,5.21,4.93,5.13,20613,0
+ULBI.US,D,20221004,000000,5.23,5.23,4.99,5.13,11967,0
+ULBI.US,D,20221005,000000,5.16,5.181,5.02,5.02,4756,0
+ULBI.US,D,20221006,000000,4.99,5.0486,4.88,5.01,15201,0
+ULBI.US,D,20221007,000000,4.99,5.13,4.92,4.985,19244,0
+ULBI.US,D,20221010,000000,5,5.1,4.98,5.02,23603,0
+ULBI.US,D,20221011,000000,5.02,5.18,4.97,5.04,33379,0
+ULBI.US,D,20221012,000000,5.1212,5.2864,5.0597,5.28,17427,0
+ULBI.US,D,20221013,000000,5.245,5.4,5.15,5.4,20543,0
+ULBI.US,D,20221014,000000,5.26,5.54,5.2,5.54,22741,0
+ULBI.US,D,20221017,000000,5.5641,5.61,5.3897,5.49,8409,0
+ULBI.US,D,20221018,000000,5.41,5.51,5.36,5.44,17096,0
+ULBI.US,D,20221019,000000,5.4559,5.52,5.28,5.485,8786,0
+ULBI.US,D,20221020,000000,5.55,5.555,5.4,5.46,10726,0
+ULBI.US,D,20221021,000000,5.35,5.53,5.35,5.5,8432,0
+ULBI.US,D,20221024,000000,5.47,5.75,5.2669,5.75,13788,0
+ULBI.US,D,20221025,000000,5.77,5.77,5.35,5.43,33274,0
+ULBI.US,D,20221026,000000,5.6546,5.6546,5.16,5.18,17221,0
+ULBI.US,D,20221027,000000,5.06,5.26,4.4601,4.63,39819,0
+ULBI.US,D,20221028,000000,4.58,4.9818,4.58,4.94,16160,0
+ULBI.US,D,20221031,000000,4.98,5.0337,4.8001,4.95,11299,0
+ULBI.US,D,20221101,000000,4.95,5.144,4.7,4.81,34120,0
+ULBI.US,D,20221102,000000,4.83,4.83,4.75,4.75,5499,0
+ULBI.US,D,20221103,000000,4.77,4.77,4.65,4.65,10704,0
+ULBI.US,D,20221104,000000,4.64,4.68,4.585,4.65,12663,0
+ULBI.US,D,20221107,000000,4.6027,4.8,4.6027,4.76,12549,0
+ULBI.US,D,20221108,000000,4.7897,4.8,4.62,4.65,4949,0
+ULBI.US,D,20221109,000000,4.64,4.98,4.59,4.67,47023,0
+ULBI.US,D,20221110,000000,4.81,4.86,4.6154,4.69,30621,0
+ULBI.US,D,20221111,000000,4.54,4.7399,4.5281,4.62,13026,0
+ULBI.US,D,20221114,000000,4.63,4.75,4.55,4.55,7163,0
+ULBI.US,D,20221115,000000,4.67,4.82,4.61,4.69,8228,0
+ULBI.US,D,20221116,000000,4.7,4.79,4.5997,4.66,16844,0
+ULBI.US,D,20221117,000000,4.645,4.73,4.55,4.63,14650,0
+ULBI.US,D,20221118,000000,4.5698,4.73,4.5698,4.67,14316,0
+ULBI.US,D,20221121,000000,4.63,4.72,4.5743,4.64,5571,0
+ULBI.US,D,20221122,000000,4.66,4.84,4.64,4.79,38436,0
+ULBI.US,D,20221123,000000,4.63,4.86,4.355,4.51,94098,0
+ULBI.US,D,20221125,000000,4.5,4.58,4.3301,4.38,21287,0
+ULBI.US,D,20221128,000000,4.38,4.45,4.27,4.27,41263,0
+ULBI.US,D,20221129,000000,4.27,4.2837,4.09,4.27,37090,0
+ULBI.US,D,20221130,000000,4.24,4.27,4.15,4.18,23052,0
+ULBI.US,D,20221201,000000,4.23,4.2436,4.07,4.12,57542,0
+ULBI.US,D,20221202,000000,4.1,4.185,3.9301,4.01,42212,0
+ULBI.US,D,20221205,000000,3.99,4.1101,3.9001,3.99,23006,0
+ULBI.US,D,20221206,000000,4,4.0499,3.78,3.95,100602,0
+ULBI.US,D,20221207,000000,3.98,4.07,3.81,3.91,75665,0
+ULBI.US,D,20221208,000000,3.8614,4.24,3.8614,4.2208,69574,0
+ULBI.US,D,20221209,000000,4.16,4.26,4.06,4.23,17392,0
+ULBI.US,D,20221212,000000,4.18,4.37,4.18,4.35,34179,0
+ULBI.US,D,20221213,000000,4.48,4.48,4.25,4.29,6296,0
+ULBI.US,D,20221214,000000,4,4.05,3.8627,3.98,199572,0
+ULBI.US,D,20221215,000000,3.86,4.04,3.86,4.04,49242,0
+ULBI.US,D,20221216,000000,3.95,4.2,3.94,4.19,62865,0
+ULBI.US,D,20221219,000000,4.04,4.14,3.93,3.99,49365,0
+ULBI.US,D,20221220,000000,3.96,4.1,3.9201,3.97,64309,0
+ULBI.US,D,20221221,000000,3.92,4.08,3.92,4.01,34262,0
+ULBI.US,D,20221222,000000,3.95,4.05,3.92,4,26389,0
+ULBI.US,D,20221223,000000,3.99,4.01,3.8756,3.89,48810,0
+ULBI.US,D,20221227,000000,3.86,3.9,3.81,3.81,36206,0
+ULBI.US,D,20221228,000000,3.79,3.81,3.67,3.7,37655,0
+ULBI.US,D,20221229,000000,3.7,3.8675,3.7,3.785,39766,0
+ULBI.US,D,20221230,000000,3.7501,3.9,3.7501,3.86,45088,0
+ULBI.US,D,20230103,000000,3.83,3.8387,3.7254,3.75,16205,0
+ULBI.US,D,20230104,000000,3.74,3.88,3.7058,3.87,26827,0
+ULBI.US,D,20230105,000000,3.86,3.86,3.75,3.76,50416,0
+ULBI.US,D,20230106,000000,3.8569,3.9999,3.8081,3.98,56207,0
+ULBI.US,D,20230109,000000,3.96,4.04,3.96,4.03,16972,0
+ULBI.US,D,20230110,000000,4.0401,4.14,4.0301,4.04,20682,0
+ULBI.US,D,20230111,000000,4.06,4.15,4,4,10606,0
+ULBI.US,D,20230112,000000,3.99,4.12,3.99,4.06,11743,0
+ULBI.US,D,20230113,000000,4.04,4.11,3.98,4.02,17403,0
+ULBI.US,D,20230117,000000,4.07,4.14,3.92,3.95,27214,0
+ULBI.US,D,20230118,000000,3.95,4.06,3.9,3.9,21849,0
+ULBI.US,D,20230119,000000,3.9179,4.0154,3.9179,3.97,26589,0
+ULBI.US,D,20230120,000000,3.87,3.98,3.87,3.93,17186,0
+ULBI.US,D,20230123,000000,3.92,4.08,3.92,3.95,15500,0
+ULBI.US,D,20230124,000000,3.98,4.09,3.93,3.94,29010,0
+ULBI.US,D,20230125,000000,4.01,4.03,3.94,4.03,15005,0
+ULBI.US,D,20230126,000000,4.05,4.0837,3.95,4,16306,0
+ULBI.US,D,20230127,000000,3.97,4.08,3.96,3.9905,19510,0
+ULBI.US,D,20230130,000000,3.95,4.03,3.95,3.95,9150,0
+ULBI.US,D,20230131,000000,3.94,4.08,3.94,4.07,23032,0
+ULBI.US,D,20230201,000000,4.04,4.18,4.04,4.1,29080,0
+ULBI.US,D,20230202,000000,4.13,4.35,4.13,4.18,39724,0
+ULBI.US,D,20230203,000000,4.18,4.25,4.15,4.15,14554,0
+ULBI.US,D,20230206,000000,4.14,4.2073,4.03,4.1,13006,0
+ULBI.US,D,20230207,000000,4.1268,4.1499,4.1,4.11,35054,0
+ULBI.US,D,20230208,000000,4.11,4.1469,4.07,4.11,6512,0
+ULBI.US,D,20230209,000000,4.09,4.1015,4.04,4.05,3541,0
+ULBI.US,D,20230210,000000,4.11,4.11,4.04,4.04,5076,0
+ULBI.US,D,20230213,000000,4.1302,4.1302,4,4.07,16862,0
+ULBI.US,D,20230214,000000,4.05,4.0938,4,4.02,14913,0
+ULBI.US,D,20230215,000000,4.0011,4.0496,4.0003,4.03,9760,0
+ULBI.US,D,20230216,000000,4.03,4.0499,4,4,5976,0
+ULBI.US,D,20230217,000000,4.02,4.05,4.02,4.05,4838,0
+ULBI.US,D,20230221,000000,4.03,4.1281,4.03,4.06,21448,0
+ULBI.US,D,20230222,000000,4.0579,4.13,4.0552,4.07,24451,0
+ULBI.US,D,20230223,000000,4.089,4.235,4.089,4.2,7033,0
+ULBI.US,D,20230224,000000,4.1243,4.18,4.1,4.1,10775,0
+ULBI.US,D,20230227,000000,4.09,4.15,4.04,4.04,11813,0
+ULBI.US,D,20230228,000000,4.05,4.105,4.03,4.04,7011,0
+ULBI.US,D,20230301,000000,4.03,4.09,4.03,4.03,9664,0
+ULBI.US,D,20230302,000000,4.03,4.07,3.91,3.99,57198,0
+ULBI.US,D,20230303,000000,4,4.1278,3.9251,4.05,46566,0
+ULBI.US,D,20230306,000000,4.13,4.2,3.97,3.98,44179,0
+ULBI.US,D,20230307,000000,3.98,4.0538,3.86,3.9,24122,0
+ULBI.US,D,20230308,000000,3.88,4.13,3.88,4.1,27656,0
+ULBI.US,D,20230309,000000,4.04,4.13,3.99,4.1,19624,0
+ULBI.US,D,20230310,000000,4.03,4.15,4.02,4.09,60970,0
+ULBI.US,D,20230313,000000,4.05,4.16,3.9,4.04,45298,0
+ULBI.US,D,20230314,000000,4.11,4.17,4.08,4.09,23675,0
+ULBI.US,D,20230315,000000,4.09,4.19,3.911,4.05,22579,0
+ULBI.US,D,20230316,000000,4.03,4.17,4.03,4.17,9531,0
+ULBI.US,D,20230317,000000,4.18,4.18,4.03,4.03,56043,0
+ULBI.US,D,20230320,000000,4.099,4.1,4.03,4.06,6225,0
+ULBI.US,D,20230321,000000,4.0586,4.19,4.03,4.04,36292,0
+ULBI.US,D,20230322,000000,4.05,4.0999,3.96,3.96,22494,0
+ULBI.US,D,20230323,000000,4.01,4.03,3.86,3.92,18505,0
+ULBI.US,D,20230324,000000,4,4.01,3.9,3.93,3848,0
+ULBI.US,D,20230327,000000,4,4.0079,3.89,3.9,16215,0
+ULBI.US,D,20230328,000000,3.9,3.9362,3.88,3.88,6037,0
+ULBI.US,D,20230329,000000,3.88,3.92,3.86,3.88,15606,0
+ULBI.US,D,20230330,000000,3.9,3.98,3.9,3.97,4765,0
+ULBI.US,D,20230331,000000,4,4.0551,3.9,4.02,44466,0
+ULBI.US,D,20230403,000000,4.06,4.07,4.02,4.05,4780,0
+ULBI.US,D,20230404,000000,4.05,4.0505,3.9,3.96,7257,0
+ULBI.US,D,20230405,000000,3.97,4,3.89,3.92,12359,0
+ULBI.US,D,20230406,000000,3.89,3.9,3.865,3.89,6842,0
+ULBI.US,D,20230410,000000,3.89,4.1,3.89,4.01,29690,0
+ULBI.US,D,20230411,000000,4.05,4.1,3.8907,3.93,18132,0
+ULBI.US,D,20230412,000000,3.9885,4.05,3.95,4.05,8229,0
+ULBI.US,D,20230413,000000,4.0104,4.145,4.0104,4.12,11132,0
+ULBI.US,D,20230414,000000,4.14,4.16,4.09,4.09,7860,0
+ULBI.US,D,20230417,000000,4.06,4.14,4.01,4.03,10715,0
+ULBI.US,D,20230418,000000,4.0248,4.1,4.0002,4.04,6618,0
+ULBI.US,D,20230419,000000,4.04,4.065,4.02,4.03,10278,0
+ULBI.US,D,20230420,000000,4.0201,4.07,4.01,4.04,13544,0
+ULBI.US,D,20230421,000000,4.05,4.09,4.05,4.06,1576,0
+ULBI.US,D,20230424,000000,4.06,4.07,4.05,4.05,6124,0
+ULBI.US,D,20230425,000000,4.07,4.07,4.06,4.06,4814,0
+ULBI.US,D,20230426,000000,4.06,4.07,4.05,4.055,19783,0
+ULBI.US,D,20230427,000000,4.09,4.355,4.09,4.16,46316,0
+ULBI.US,D,20230428,000000,4.21,4.269,4.2,4.2,17789,0
+ULBI.US,D,20230501,000000,4.21,4.22,4.12,4.12,9433,0
+ULBI.US,D,20230502,000000,4.12,4.12,4,4.01,18242,0
+ULBI.US,D,20230503,000000,4.01,4.08,4,4,17558,0
+ULBI.US,D,20230504,000000,4.04,4.06,4.01,4.06,9257,0
+ULBI.US,D,20230505,000000,4.06,4.08,4.03,4.08,9006,0
+ULBI.US,D,20230508,000000,4.03,4.07,3.94,3.94,10614,0
+ULBI.US,D,20230509,000000,3.92,4.0399,3.92,4.02,9185,0
+ULBI.US,D,20230510,000000,3.995,4.08,3.995,4.05,7955,0
+ULBI.US,D,20230511,000000,4.06,4.14,4.02,4.11,29146,0
+ULBI.US,D,20230512,000000,4.185,4.22,4.1201,4.22,14470,0
+ULBI.US,D,20230515,000000,4.25,4.25,4.2,4.2,10265,0
+ULBI.US,D,20230516,000000,4.16,4.23,4.16,4.2,950,0
+ULBI.US,D,20230517,000000,4.15,4.29,4.15,4.29,9336,0
+ULBI.US,D,20230518,000000,4.29,4.4999,4.255,4.4,36793,0
+ULBI.US,D,20230519,000000,4.45,4.45,4.41,4.42,6161,0
+ULBI.US,D,20230522,000000,4.4,4.455,4.38,4.41,2181,0
+ULBI.US,D,20230523,000000,4.27,4.4799,4.2501,4.37,6404,0
+ULBI.US,D,20230524,000000,4.4526,4.4526,4.26,4.35,14807,0
+ULBI.US,D,20230525,000000,4.31,4.33,4.2109,4.27,16684,0
+ULBI.US,D,20230526,000000,4.282,4.42,4.26,4.26,10908,0
+ULBI.US,D,20230530,000000,4.26,4.365,4.2,4.2,12051,0
+ULBI.US,D,20230531,000000,4.296,4.296,4.21,4.21,12510,0
+ULBI.US,D,20230601,000000,4.35,4.4,4.21,4.32,31259,0
+ULBI.US,D,20230602,000000,4.27,4.66,4.26,4.58,67000,0
+ULBI.US,D,20230605,000000,4.49,4.7199,4.35,4.64,17910,0
+ULBI.US,D,20230606,000000,4.6063,4.72,4.56,4.57,13523,0
+ULBI.US,D,20230607,000000,4.7,4.78,4.59,4.71,13244,0
+ULBI.US,D,20230608,000000,4.78,4.78,4.68,4.73,4719,0
+ULBI.US,D,20230609,000000,4.73,4.7499,4.62,4.67,12077,0
+ULBI.US,D,20230612,000000,4.5,4.927,4.5,4.92,61753,0
+ULBI.US,D,20230613,000000,4.875,5,4.8225,4.83,75507,0
+ULBI.US,D,20230614,000000,4.5219,5.0799,4.5219,5.035,50240,0
+ULBI.US,D,20230615,000000,4.87,5.27,4.78,5.13,81831,0
+ULBI.US,D,20230616,000000,5.17,5.17,4.95,4.95,32711,0
+ULBI.US,D,20230620,000000,4.95,5.2,4.95,4.99,19260,0
+ULBI.US,D,20230621,000000,4.97,5.11,4.95,5.07,18780,0
+ULBI.US,D,20230622,000000,5.1,5.1,4.95,4.99,19877,0
+ULBI.US,D,20230623,000000,4.86,4.99,4.72,4.75,36889,0
+ULBI.US,D,20230626,000000,4.71,4.9,4.66,4.66,22183,0
+ULBI.US,D,20230627,000000,4.66,4.67,4.61,4.65,6956,0
+ULBI.US,D,20230628,000000,4.65,4.69,4.6,4.64,15504,0
+ULBI.US,D,20230629,000000,4.65,4.8799,4.61,4.85,32653,0
+ULBI.US,D,20230630,000000,4.85,4.8539,4.72,4.84,17626,0
+ULBI.US,D,20230703,000000,4.8385,4.93,4.799,4.93,7952,0
+ULBI.US,D,20230705,000000,4.74,4.9378,4.62,4.89,14093,0
+ULBI.US,D,20230706,000000,4.71,4.9399,4.71,4.89,21171,0
+ULBI.US,D,20230707,000000,4.93,4.959,4.85,4.92,11273,0
+ULBI.US,D,20230710,000000,4.95,4.95,4.85,4.89,10048,0
+ULBI.US,D,20230711,000000,4.9,4.9521,4.89,4.89,9476,0
+ULBI.US,D,20230712,000000,4.92,5.12,4.92,5.07,34318,0
+ULBI.US,D,20230713,000000,5.07,5.155,5.02,5.15,36949,0
+ULBI.US,D,20230714,000000,5.15,5.17,4.995,4.995,10515,0
+ULBI.US,D,20230717,000000,4.97,5.07,4.97,4.99,17172,0
+ULBI.US,D,20230718,000000,4.98,5.1168,4.98,5.11,8133,0
+ULBI.US,D,20230719,000000,5.07,5.095,5.03,5.07,15003,0
+ULBI.US,D,20230720,000000,5.09,5.1507,4.99,5.02,5769,0
+ULBI.US,D,20230721,000000,5.06,5.06,5,5,6997,0
+ULBI.US,D,20230724,000000,5.07,5.07,4.95,4.95,15858,0
+ULBI.US,D,20230725,000000,4.94,5.02,4.85,4.85,13948,0
+ULBI.US,D,20230726,000000,4.89,5.0099,4.84,4.93,12842,0
+ULBI.US,D,20230727,000000,6.46,8.26,6.31,7.52,8945220,0
+ULBI.US,D,20230728,000000,7.76,8.19,7.29,7.72,650565,0
+ULBI.US,D,20230731,000000,7.84,8.28,7.5,8.19,335492,0
+ULBI.US,D,20230801,000000,8.05,8.67,7.96,8.42,276103,0
+ULBI.US,D,20230802,000000,8.35,8.55,8.15,8.4,133592,0
+ULBI.US,D,20230803,000000,8.37,8.5,8.03,8.38,89861,0
+ULBI.US,D,20230804,000000,8.29,8.63,7.89,8.13,125240,0
+ULBI.US,D,20230807,000000,8.08,8.75,8.0503,8.69,152046,0
+ULBI.US,D,20230808,000000,8.57,9.05,8.43,8.88,105056,0
+ULBI.US,D,20230809,000000,8.94,9.0999,8.41,8.54,93370,0
+ULBI.US,D,20230810,000000,8.63,8.63,8.08,8.39,80074,0
+ULBI.US,D,20230811,000000,8.33,8.665,8.27,8.32,31332,0
+ULBI.US,D,20230814,000000,8.32,8.52,8.12,8.12,112915,0
+ULBI.US,D,20230815,000000,8.1,8.41,7.89,8.24,70058,0
+ULBI.US,D,20230816,000000,8.24,8.41,8.1,8.16,32669,0
+ULBI.US,D,20230817,000000,8.17,8.34,7.94,8,24054,0
+ULBI.US,D,20230818,000000,7.93,8.18,7.8,8.18,82423,0
+ULBI.US,D,20230821,000000,8.06,8.24,7.68,8.02,87266,0
+ULBI.US,D,20230822,000000,8.46,10.45,8.45,10.43,747385,0
+ULBI.US,D,20230823,000000,10.43,10.43,9.19,9.51,280936,0
+ULBI.US,D,20230824,000000,9.7,9.7,8.91,9.015,137922,0
+ULBI.US,D,20230825,000000,8.82,9.5,8.8001,9.24,121859,0
+ULBI.US,D,20230828,000000,9.38,9.7699,8.9039,9.55,135351,0
+ULBI.US,D,20230829,000000,9.65,9.963,9.21,9.33,192076,0
+ULBI.US,D,20230830,000000,9.34,9.68,9.05,9.52,66819,0
+ULBI.US,D,20230831,000000,9.5,9.85,9.21,9.47,66182,0
+ULBI.US,D,20230901,000000,10.15,10.51,9.85,10,365665,0
+ULBI.US,D,20230905,000000,10.1,10.24,9.56,9.81,186903,0
+ULBI.US,D,20230906,000000,9.85,10.16,9.6,9.7,99907,0
+ULBI.US,D,20230907,000000,9.71,10.42,9.47,10.04,218703,0
+ULBI.US,D,20230908,000000,10.13,10.13,9.53,9.61,78055,0
+ULBI.US,D,20230911,000000,9.61,10.6149,9.61,10.28,178920,0
+ULBI.US,D,20230912,000000,10.11,10.75,10.04,10.29,269149,0
+ULBI.US,D,20230913,000000,10.15,10.49,9.81,9.97,126838,0
+ULBI.US,D,20230914,000000,10.29,10.5,10.01,10.13,85756,0
+ULBI.US,D,20230915,000000,10.35,10.43,10,10.35,300517,0
+ULBI.US,D,20230918,000000,10.39,10.48,9.67,10.03,151009,0
+ULBI.US,D,20230919,000000,10,10.105,9.18,9.6,154732,0
+ULBI.US,D,20230920,000000,9.47,9.9,9.38,9.46,71933,0
+ULBI.US,D,20230921,000000,9.36,9.5099,9.1701,9.26,57214,0
+ULBI.US,D,20230922,000000,9.25,9.79,9.25,9.48,57207,0
+ULBI.US,D,20230925,000000,9.37,10,9.31,9.6,72310,0
+ULBI.US,D,20230926,000000,9.68,9.89,9.44,9.5,57039,0
+ULBI.US,D,20230927,000000,9.48,9.6832,9.19,9.45,35546,0
+ULBI.US,D,20230928,000000,9.4,9.79,9.39,9.55,72425,0
+ULBI.US,D,20230929,000000,9.5,9.8714,9.28,9.76,95006,0
+ULBI.US,D,20231002,000000,10.09,11.47,10,11.37,473481,0
+ULBI.US,D,20231003,000000,11.32,11.33,10.2211,10.63,188426,0
+ULBI.US,D,20231004,000000,10.52,10.9378,10.0908,10.58,143186,0
+ULBI.US,D,20231005,000000,10.68,10.75,9.7,9.77,148452,0
+ULBI.US,D,20231006,000000,9.58,9.9558,9.52,9.83,61904,0
+ULBI.US,D,20231009,000000,9.8,9.9899,9.56,9.88,55892,0
+ULBI.US,D,20231010,000000,9.9,10.73,9.9,10.43,120549,0
+ULBI.US,D,20231011,000000,10.42,10.6499,9.99,10.23,62215,0
+ULBI.US,D,20231012,000000,10.28,10.3299,9.93,10.05,57064,0
+ULBI.US,D,20231013,000000,10.46,10.99,10.3356,10.67,224904,0
+ULBI.US,D,20231016,000000,11.04,11.3099,10.5,11.18,271011,0
+ULBI.US,D,20231017,000000,11.23,11.85,11.1201,11.37,257511,0
+ULBI.US,D,20231018,000000,11.37,11.53,10.701,10.8,83697,0
+ULBI.US,D,20231019,000000,10.58,10.78,10.31,10.4,81258,0
+ULBI.US,D,20231020,000000,10.28,10.47,10.15,10.24,71184,0
+ULBI.US,D,20231023,000000,10.2,10.33,10.05,10.13,84799,0
+ULBI.US,D,20231024,000000,10.32,10.32,9.705,9.77,122930,0
+ULBI.US,D,20231025,000000,9.83,9.83,9.14,9.2,194654,0
+ULBI.US,D,20231026,000000,8.55,8.55,6.79,7.4,474226,0
+ULBI.US,D,20231027,000000,7.44,7.54,6.9345,7.15,135995,0
+ULBI.US,D,20231030,000000,7.12,7.25,6.92,7.23,140004,0
+ULBI.US,D,20231031,000000,7.2,7.73,7.155,7.42,144147,0
+ULBI.US,D,20231101,000000,7.45,7.7009,7.2,7.44,118872,0
+ULBI.US,D,20231102,000000,7.72,8.26,7.61,8.15,135319,0
+ULBI.US,D,20231103,000000,8.35,8.51,8.2041,8.31,72496,0
+ULBI.US,D,20231106,000000,8.28,8.38,8,8.09,80461,0
+ULBI.US,D,20231107,000000,7.95,8.1731,7.84,8.02,59497,0
+ULBI.US,D,20231108,000000,8.04,8.12,7.65,7.79,61586,0
+ULBI.US,D,20231109,000000,8.02,8.02,7.56,7.58,55310,0
+ULBI.US,D,20231110,000000,7.7,7.7,7.3901,7.59,81641,0
+ULBI.US,D,20231113,000000,7.55,8.01,7.55,7.98,35281,0
+ULBI.US,D,20231114,000000,8.09,8.32,8.09,8.27,46359,0
+ULBI.US,D,20231115,000000,8.02,8.55,7.9091,7.93,90446,0
+ULBI.US,D,20231116,000000,7.91,7.91,7.295,7.37,93268,0
+ULBI.US,D,20231117,000000,7.3,7.63,7.3,7.38,86732,0
+ULBI.US,D,20231120,000000,7.47,7.6499,7.37,7.47,78962,0
+ULBI.US,D,20231121,000000,7.39,7.445,7.1601,7.22,79503,0
+ULBI.US,D,20231122,000000,7.15,7.4451,7.15,7.3,39624,0
+ULBI.US,D,20231124,000000,7.18,7.56,7.15,7.53,27860,0
+ULBI.US,D,20231127,000000,7.57,7.58,7.01,7.11,116032,0
+ULBI.US,D,20231128,000000,7.11,7.16,7.04,7.09,72821,0
+ULBI.US,D,20231129,000000,7.23,7.43,7.21,7.35,59789,0
+ULBI.US,D,20231130,000000,7.47,7.55,7.3564,7.49,37175,0
+ULBI.US,D,20231201,000000,7.45,7.5981,7.4,7.53,82166,0
+ULBI.US,D,20231204,000000,7.51,7.57,7.3405,7.41,59429,0
+ULBI.US,D,20231205,000000,7.4,7.4,6.84,6.84,70974,0
+ULBI.US,D,20231206,000000,6.84,7.08,6.72,6.8,73772,0
+ULBI.US,D,20231207,000000,6.82,6.98,6.75,6.93,85844,0
+ULBI.US,D,20231208,000000,6.93,7.28,6.89,7.15,50254,0
+ULBI.US,D,20231211,000000,7.12,7.28,7.06,7.15,39461,0
+ULBI.US,D,20231212,000000,7.15,7.16,7.0001,7.08,23248,0
+ULBI.US,D,20231213,000000,7.1,7.11,6.93,7.06,27756,0
+ULBI.US,D,20231214,000000,7.13,7.43,7.082,7.38,44487,0
+ULBI.US,D,20231215,000000,7.35,7.4,7.08,7.21,76718,0
+ULBI.US,D,20231218,000000,7.21,7.21,6.77,6.81,86974,0
+ULBI.US,D,20231219,000000,6.81,6.92,6.67,6.73,102829,0
+ULBI.US,D,20231220,000000,6.73,6.93,6.63,6.68,72651,0
+ULBI.US,D,20231221,000000,6.65,7.11,6.65,7.1,45874,0
+ULBI.US,D,20231222,000000,7.07,7.36,7.02,7.07,31377,0
+ULBI.US,D,20231226,000000,7.07,7.1699,6.86,7.08,93118,0
+ULBI.US,D,20231227,000000,7.05,7.17,6.95,7.08,44615,0
+ULBI.US,D,20231228,000000,7.04,7.15,6.94,7.03,40028,0
+ULBI.US,D,20231229,000000,7,7.055,6.78,6.82,41899,0
+ULBI.US,D,20240102,000000,6.76,6.96,6.5845,6.63,43806,0
+ULBI.US,D,20240103,000000,6.64,6.7899,6.42,6.52,75536,0
+ULBI.US,D,20240104,000000,6.52,6.6978,6.52,6.57,29453,0
+ULBI.US,D,20240105,000000,6.56,6.75,6.45,6.475,43330,0
+ULBI.US,D,20240108,000000,6.51,6.97,6.36,6.86,76294,0
+ULBI.US,D,20240109,000000,6.86,7.3168,6.85,7.16,176334,0
+ULBI.US,D,20240110,000000,7.22,7.2796,7.045,7.24,47614,0
+ULBI.US,D,20240111,000000,7.26,7.33,7.0501,7.16,52056,0
+ULBI.US,D,20240112,000000,7.3,7.5,7.25,7.39,47816,0
+ULBI.US,D,20240116,000000,7.45,7.45,7.08,7.09,37555,0
+ULBI.US,D,20240117,000000,7.01,7.235,6.9,7.02,26719,0
+ULBI.US,D,20240118,000000,6.98,7.0559,6.86,6.98,35343,0
+ULBI.US,D,20240119,000000,7.02,7.2,6.98,7.09,44761,0
+ULBI.US,D,20240122,000000,7.05,7.4196,6.87,7.26,83896,0
+ULBI.US,D,20240123,000000,7.32,7.48,7.08,7.08,39584,0
+ULBI.US,D,20240124,000000,7.19,7.198,6.94,7.05,49995,0
+ULBI.US,D,20240125,000000,7.14,7.35,6.9901,7.35,23797,0
+ULBI.US,D,20240126,000000,7.4,7.4099,7.12,7.21,21259,0
+ULBI.US,D,20240129,000000,7.14,7.26,6.9819,7.21,23581,0
+ULBI.US,D,20240130,000000,7.11,7.45,7.11,7.34,37247,0
+ULBI.US,D,20240131,000000,7.34,7.34,6.94,7.07,22944,0
+ULBI.US,D,20240201,000000,7.17,7.32,7,7.02,29930,0
+ULBI.US,D,20240202,000000,7,7.18,6.9,7.11,24643,0
+ULBI.US,D,20240205,000000,7.15,7.15,6.91,6.91,34755,0
+ULBI.US,D,20240206,000000,6.85,7.09,6.63,6.93,37206,0
+ULBI.US,D,20240207,000000,6.91,7.0951,6.85,6.85,42677,0
+ULBI.US,D,20240208,000000,6.85,7.29,6.85,7.19,21098,0
+ULBI.US,D,20240209,000000,7.1108,8.02,7,7.87,85802,0
+ULBI.US,D,20240212,000000,8.01,8.2399,7.4501,7.72,52222,0
+ULBI.US,D,20240213,000000,7.68,7.7299,7.37,7.38,25815,0
+ULBI.US,D,20240214,000000,7.39,8.13,7.39,7.9,56269,0
+ULBI.US,D,20240215,000000,9.6,10,8.85,9.36,294134,0
+ULBI.US,D,20240216,000000,9.18,9.75,9.1,9.2,97652,0
+ULBI.US,D,20240220,000000,9.09,9.21,8.5242,8.82,85998,0
+ULBI.US,D,20240221,000000,8.82,9.46,8.82,9.41,70369,0
+ULBI.US,D,20240222,000000,9.35,9.565,9.18,9.39,66426,0
+ULBI.US,D,20240223,000000,9.21,9.21,8.81,9.13,40284,0
+ULBI.US,D,20240226,000000,9.11,9.38,8.9,9.25,51246,0
+ULBI.US,D,20240227,000000,9.4,9.425,9.1,9.25,59956,0
+ULBI.US,D,20240228,000000,9.24,9.24,8.945,9.05,30419,0
+ULBI.US,D,20240229,000000,9.12,9.23,8.98,9.04,22334,0
+ULBI.US,D,20240301,000000,9.02,9.8,9,9.7,141414,0
+ULBI.US,D,20240304,000000,9.73,9.9499,9.5935,9.66,66529,0
+ULBI.US,D,20240305,000000,9.41,9.78,9.2034,9.38,36260,0
+ULBI.US,D,20240306,000000,9.48,9.8799,9.355,9.69,41271,0
+ULBI.US,D,20240307,000000,9.7,9.91,9.66,9.75,26957,0
+ULBI.US,D,20240308,000000,9.7,9.87,9.5214,9.76,29789,0
+ULBI.US,D,20240311,000000,9.82,10,9.58,9.79,138701,0
+ULBI.US,D,20240312,000000,9.76,9.76,8.53,8.71,142743,0
+ULBI.US,D,20240313,000000,8.63,8.91,8.35,8.51,98530,0
+ULBI.US,D,20240314,000000,8.54,8.97,8.42,8.85,54834,0
+ULBI.US,D,20240315,000000,8.92,8.92,8.35,8.42,188585,0
+ULBI.US,D,20240318,000000,8.54,8.86,8.427,8.66,70341,0
+ULBI.US,D,20240319,000000,8.67,9.13,8.65,9.09,38848,0
+ULBI.US,D,20240320,000000,9,9.33,8.83,9.31,50418,0
+ULBI.US,D,20240321,000000,9.35,9.66,9.35,9.5,50024,0
+ULBI.US,D,20240322,000000,9.43,9.49,9.13,9.21,23017,0
+ULBI.US,D,20240325,000000,9.24,9.53,9.04,9.2,56840,0
+ULBI.US,D,20240326,000000,9.18,9.275,8.9,8.9,27839,0
+ULBI.US,D,20240327,000000,8.95,9.128,8.87,9.03,35121,0
+ULBI.US,D,20240328,000000,9.01,9.17,8.8,8.81,37305,0
+ULBI.US,D,20240401,000000,8.97,10.25,8.9401,9.96,220835,0
+ULBI.US,D,20240402,000000,10.14,10.14,9.36,9.55,72229,0
+ULBI.US,D,20240403,000000,9.67,9.78,9.43,9.63,45114,0
+ULBI.US,D,20240404,000000,9.77,9.77,9.06,9.25,36187,0
+ULBI.US,D,20240405,000000,9.3,9.5,9.1,9.28,31058,0
+ULBI.US,D,20240408,000000,9.26,9.84,9.16,9.63,54717,0
+ULBI.US,D,20240409,000000,9.46,9.48,8.64,9.05,96736,0
+ULBI.US,D,20240410,000000,9.05,9.06,8.665,8.84,48210,0
+ULBI.US,D,20240411,000000,8.8,9.025,8.75,8.9,22832,0
+ULBI.US,D,20240412,000000,8.93,8.96,8.65,8.96,32292,0
+ULBI.US,D,20240415,000000,8.97,8.97,8.55,8.6,40038,0
+ULBI.US,D,20240416,000000,8.53,9.26,8.47,8.91,46710,0
+ULBI.US,D,20240417,000000,8.91,9.11,8.705,8.78,48154,0
+ULBI.US,D,20240418,000000,8.86,8.885,8.6455,8.81,24478,0
+ULBI.US,D,20240419,000000,8.73,8.84,8.5501,8.73,28330,0
+ULBI.US,D,20240422,000000,8.68,9.04,8.6,8.69,80798,0
+ULBI.US,D,20240423,000000,8.78,8.82,8.41,8.41,50506,0
+ULBI.US,D,20240424,000000,8.51,8.8399,8.47,8.73,46509,0
+ULBI.US,D,20240425,000000,10.5,10.75,9.89,10.71,511764,0
+ULBI.US,D,20240426,000000,10.75,11.56,10.591,11.39,253864,0
+ULBI.US,D,20240429,000000,11.4,11.63,10.92,11.54,275462,0
+ULBI.US,D,20240430,000000,11.37,12.215,11.37,11.7,211320,0
+ULBI.US,D,20240501,000000,11.68,12,11.22,11.97,119737,0
+ULBI.US,D,20240502,000000,12,12.615,11.465,12.56,216255,0
+ULBI.US,D,20240503,000000,12.4,12.68,12.25,12.55,92617,0
+ULBI.US,D,20240506,000000,12.77,13.3899,12.56,13.25,228160,0
+ULBI.US,D,20240507,000000,13.25,13.36,12.62,12.65,107427,0
+ULBI.US,D,20240508,000000,12.63,13.24,12.21,13.06,126117,0
+ULBI.US,D,20240509,000000,13.14,13.39,12.56,12.66,107036,0
+ULBI.US,D,20240510,000000,12.69,12.75,12.2,12.33,82768,0
+ULBI.US,D,20240513,000000,12.33,12.6299,12.275,12.33,109292,0
+ULBI.US,D,20240514,000000,12.27,12.27,10.62,11.45,203371,0
+ULBI.US,D,20240515,000000,11.47,11.91,11.2986,11.87,95759,0
+ULBI.US,D,20240516,000000,11.8,11.95,11.48,11.65,63365,0
+ULBI.US,D,20240517,000000,11.69,11.93,11.14,11.25,80033,0
+ULBI.US,D,20240520,000000,11.21,11.6599,11,11.19,137011,0
+ULBI.US,D,20240521,000000,11.13,11.75,11.13,11.73,73102,0
+ULBI.US,D,20240522,000000,11.75,11.94,11.41,11.58,56403,0
+ULBI.US,D,20240523,000000,11.72,11.77,11.2,11.36,53178,0
+ULBI.US,D,20240524,000000,11.23,11.38,11.09,11.3,62591,0
+ULBI.US,D,20240528,000000,11.32,12.1391,11.32,12.06,136436,0
+ULBI.US,D,20240529,000000,12.06,12.15,11.7701,11.86,63939,0
+ULBI.US,D,20240530,000000,11.86,11.89,11.34,11.46,80416,0
+ULBI.US,D,20240531,000000,11.49,11.67,11.12,11.64,57220,0
+ULBI.US,D,20240603,000000,11.77,12.01,11.1401,11.33,71342,0
+ULBI.US,D,20240604,000000,11.29,11.34,10.96,11.17,63350,0
+ULBI.US,D,20240605,000000,11.28,11.45,11.1,11.15,58260,0
+ULBI.US,D,20240606,000000,11.11,11.6099,10.87,10.93,73012,0
+ULBI.US,D,20240607,000000,10.9,11.12,10.83,10.9,57598,0
+ULBI.US,D,20240610,000000,10.71,11.01,10.55,10.92,76009,0
+ULBI.US,D,20240611,000000,10.92,10.93,10.545,10.55,62973,0
+ULBI.US,D,20240612,000000,10.54,11.04,10.54,10.71,53700,0
+ULBI.US,D,20240613,000000,10.61,10.75,10.13,10.48,66529,0
+ULBI.US,D,20240614,000000,10.43,10.43,9.96,10.14,58880,0
+ULBI.US,D,20240617,000000,10.08,10.23,9.8,10.19,79273,0
+ULBI.US,D,20240618,000000,10.12,10.52,10.1,10.1,66338,0
+ULBI.US,D,20240620,000000,10.15,10.57,9.96,9.96,82966,0
+ULBI.US,D,20240621,000000,9.91,10.19,9.72,10,65390,0
+ULBI.US,D,20240624,000000,10.2,10.34,9.8,9.8,144593,0
+ULBI.US,D,20240625,000000,9.9,9.9,9.36,9.48,124504,0
+ULBI.US,D,20240626,000000,9.55,10.37,9.55,10.33,138472,0
+ULBI.US,D,20240627,000000,10.5,10.8505,10.04,10.36,146471,0
+ULBI.US,D,20240628,000000,10.43,11.08,10.36,10.62,1349578,0
+ULBI.US,D,20240701,000000,10.67,10.695,10.19,10.25,120965,0
+ULBI.US,D,20240702,000000,10.28,10.83,10.28,10.63,130300,0
+ULBI.US,D,20240703,000000,10.75,10.75,10.46,10.46,44289,0
+ULBI.US,D,20240705,000000,10.47,10.595,10.06,10.2,85363,0
+ULBI.US,D,20240708,000000,10.3,10.91,10.25,10.9,109355,0
+ULBI.US,D,20240709,000000,10.95,11.24,10.64,10.69,76647,0
+ULBI.US,D,20240710,000000,10.7,10.885,10.3,10.42,69441,0
+ULBI.US,D,20240711,000000,10.57,10.97,10.36,10.92,68998,0
+ULBI.US,D,20240712,000000,11.09,11.2799,10.8869,11.11,65077,0
+ULBI.US,D,20240715,000000,11.18,11.18,10.9,11.03,81061,0
+ULBI.US,D,20240716,000000,11.2,11.81,11.03,11.76,112730,0
+ULBI.US,D,20240717,000000,11.8,11.9,11.38,11.69,97346,0
+ULBI.US,D,20240718,000000,11.65,11.77,10.98,11.15,70481,0
+ULBI.US,D,20240719,000000,11.24,11.32,10.92,10.94,45938,0
+ULBI.US,D,20240722,000000,11,11.82,11,11.78,76322,0
+ULBI.US,D,20240723,000000,11.81,12.05,11.645,11.94,64298,0
+ULBI.US,D,20240724,000000,11.92,11.96,11.3,11.37,84746,0
+ULBI.US,D,20240725,000000,12.03,12.03,10.62,10.91,151456,0
+ULBI.US,D,20240726,000000,11.21,11.23,10.69,11.02,88430,0
+ULBI.US,D,20240729,000000,11.04,11.385,10.56,10.7,113433,0
+ULBI.US,D,20240730,000000,10.76,11,10.67,10.9,72445,0
+ULBI.US,D,20240731,000000,10.91,12.3991,10.91,11.98,179047,0
+ULBI.US,D,20240801,000000,11.95,12.13,11.08,11.11,87254,0
+ULBI.US,D,20240802,000000,11,11.08,10.53,10.81,142289,0
+ULBI.US,D,20240805,000000,10.18,10.33,9.6855,10.15,81046,0
+ULBI.US,D,20240806,000000,10.23,10.4877,9.8,10.08,38164,0
+ULBI.US,D,20240807,000000,10.2,10.3,9.82,9.99,46655,0
+ULBI.US,D,20240808,000000,10.06,10.38,10.06,10.32,36139,0
+ULBI.US,D,20240809,000000,10.27,10.37,9.95,10.09,41774,0
+ULBI.US,D,20240812,000000,10.03,10.19,9.82,10.08,44093,0
+ULBI.US,D,20240813,000000,10.16,10.3699,10.0465,10.3,26307,0
+ULBI.US,D,20240814,000000,10.31,10.4033,10.0201,10.12,28748,0
+ULBI.US,D,20240815,000000,10.3,10.675,10.21,10.52,56623,0
+ULBI.US,D,20240816,000000,10.47,10.8477,10.3,10.37,58989,0
+ULBI.US,D,20240819,000000,10.38,10.505,10.09,10.47,61763,0
+ULBI.US,D,20240820,000000,10.54,10.6699,10.245,10.31,29422,0
+ULBI.US,D,20240821,000000,10.33,10.51,10.26,10.41,29469,0
+ULBI.US,D,20240822,000000,10.47,10.7299,10.3,10.625,38233,0
+ULBI.US,D,20240823,000000,10.71,11.28,10.71,11.17,56891,0
+ULBI.US,D,20240826,000000,11.28,11.478,10.84,10.88,45624,0
+ULBI.US,D,20240827,000000,10.7,10.8549,10.1,10.55,64625,0
+ULBI.US,D,20240828,000000,10.5,10.74,10.395,10.6,40410,0
+ULBI.US,D,20240829,000000,10.73,10.97,10.705,10.75,24786,0
+ULBI.US,D,20240830,000000,10.81,10.81,10.3501,10.46,40139,0
+ULBI.US,D,20240903,000000,10.3,10.3,9.47,9.65,84627,0
+ULBI.US,D,20240904,000000,9.67,9.76,9.2,9.67,98232,0
+ULBI.US,D,20240905,000000,9.74,9.77,9.54,9.6,19027,0
+ULBI.US,D,20240906,000000,9.58,9.6945,9.15,9.23,43474,0
+ULBI.US,D,20240909,000000,9.23,9.55,9.23,9.29,47290,0
+ULBI.US,D,20240910,000000,9.3,9.39,9.22,9.34,28781,0
+ULBI.US,D,20240911,000000,9.32,9.465,9.07,9.43,39160,0
+ULBI.US,D,20240912,000000,9.42,9.58,9.24,9.36,37533,0
+ULBI.US,D,20240913,000000,9.53,9.69,9.4303,9.55,37326,0
+ULBI.US,D,20240916,000000,9.58,9.58,9.2401,9.38,30209,0
+ULBI.US,D,20240917,000000,9.35,9.675,9.35,9.51,39708,0
+ULBI.US,D,20240918,000000,9.48,9.69,9.36,9.38,46185,0
+ULBI.US,D,20240919,000000,9.62,9.74,9.3801,9.58,36327,0
+ULBI.US,D,20240920,000000,9.5,9.5,9.21,9.26,78430,0
+ULBI.US,D,20240923,000000,9.22,9.45,9.2,9.37,41496,0
+ULBI.US,D,20240924,000000,9.43,9.45,9.1109,9.14,43640,0
+ULBI.US,D,20240925,000000,9.15,9.24,9.04,9.09,36000,0
+ULBI.US,D,20240926,000000,9.25,9.37,9.03,9.37,47898,0
+ULBI.US,D,20240927,000000,9.49,9.49,8.92,9.05,234404,0
+ULBI.US,D,20240930,000000,8.49,9.08,8.46,9.04,289774,0
+ULBI.US,D,20241001,000000,9.04,9.34,8.8,9.24,97072,0
+ULBI.US,D,20241002,000000,9.41,10.09,9.41,9.77,115394,0
+ULBI.US,D,20241003,000000,9.67,9.85,9.47,9.52,49543,0
+ULBI.US,D,20241004,000000,9.68,9.74,9.48,9.61,67342,0
+ULBI.US,D,20241007,000000,9.55,9.585,9.1101,9.3,96989,0
+ULBI.US,D,20241008,000000,9.3,9.3,9.09,9.15,46845,0
+ULBI.US,D,20241009,000000,9.13,9.17,9,9.14,38838,0
+ULBI.US,D,20241010,000000,9.01,9.08,8.81,8.96,52512,0
+ULBI.US,D,20241011,000000,8.94,9.22,8.94,9.16,35233,0
+ULBI.US,D,20241014,000000,9.11,9.25,8.92,9,43948,0
+ULBI.US,D,20241015,000000,8.98,9,8.8401,8.85,34720,0
+ULBI.US,D,20241016,000000,8.96,9.09,8.87,9.09,59352,0
+ULBI.US,D,20241017,000000,9.16,9.29,9.02,9.21,38161,0
+ULBI.US,D,20241018,000000,9.22,9.42,9.021,9.1,31079,0
+ULBI.US,D,20241021,000000,9.1,9.1,8.85,8.85,43961,0
+ULBI.US,D,20241022,000000,8.84,9.01,8.78,8.9,54392,0
+ULBI.US,D,20241023,000000,8.9,9.0332,8.6,8.67,31988,0
+ULBI.US,D,20241024,000000,8.72,8.79,8.55,8.58,26636,0
+ULBI.US,D,20241025,000000,8.58,8.92,8.58,8.82,35349,0
+ULBI.US,D,20241028,000000,8.84,9.02,8.745,8.77,30278,0
+ULBI.US,D,20241029,000000,8.77,8.9,8.681,8.74,25932,0
+ULBI.US,D,20241030,000000,8.74,8.93,8.74,8.87,23000,0
+ULBI.US,D,20241031,000000,8.86,8.8664,8.41,8.41,39407,0
+ULBI.US,D,20241101,000000,8.43,8.83,8.43,8.55,68672,0
+ULBI.US,D,20241104,000000,8.57,8.93,8.57,8.71,28392,0
+ULBI.US,D,20241105,000000,8.85,9.04,8.8,9.02,43687,0
+ULBI.US,D,20241106,000000,9.49,9.61,9.2509,9.48,70972,0
+ULBI.US,D,20241107,000000,9.5,9.6,9.17,9.28,53595,0
+ULBI.US,D,20241108,000000,8.25,8.28,7.5,7.98,386629,0
+ULBI.US,D,20241111,000000,8.02,8.1099,7.55,7.95,123678,0
+ULBI.US,D,20241112,000000,7.95,8.17,7.77,8,96755,0
+ULBI.US,D,20241113,000000,8.01,8.02,7.7403,7.75,33891,0
+ULBI.US,D,20241114,000000,7.715,7.79,7.57,7.67,48995,0
+ULBI.US,D,20241115,000000,7.72,7.78,7.35,7.36,102985,0
+ULBI.US,D,20241118,000000,7.36,7.6993,7.36,7.54,64277,0
+ULBI.US,D,20241119,000000,7.46,7.6484,7.29,7.31,52380,0
+ULBI.US,D,20241120,000000,7.28,7.39,7.1,7.18,78706,0
+ULBI.US,D,20241121,000000,7.22,7.52,7.155,7.32,65444,0
+ULBI.US,D,20241122,000000,7.31,7.65,7.285,7.63,45450,0
+ULBI.US,D,20241125,000000,7.67,7.9259,7.53,7.54,126187,0
+ULBI.US,D,20241126,000000,7.52,7.925,7.4736,7.81,57992,0
+ULBI.US,D,20241127,000000,7.82,7.89,7.59,7.61,35346,0
+ULBI.US,D,20241129,000000,7.66,7.85,7.62,7.67,31337,0
+ULBI.US,D,20241202,000000,7.74,7.88,7.68,7.77,42980,0
+ULBI.US,D,20241203,000000,7.82,7.84,7.7,7.78,44361,0
+ULBI.US,D,20241204,000000,7.79,7.9,7.71,7.82,37411,0
+ULBI.US,D,20241205,000000,7.84,7.9099,7.7,7.71,34262,0
+ULBI.US,D,20241206,000000,7.81,7.8206,7.56,7.58,24494,0
+ULBI.US,D,20241209,000000,7.93,7.96,7.64,7.71,48495,0
+ULBI.US,D,20241210,000000,7.73,7.88,7.61,7.75,40362,0
+ULBI.US,D,20241211,000000,7.89,8.19,7.61,7.98,76796,0
+ULBI.US,D,20241212,000000,8.2,8.2,7.8,7.82,61318,0
+ULBI.US,D,20241213,000000,7.94,7.99,7.6501,7.77,55789,0
+ULBI.US,D,20241216,000000,7.85,8,7.75,7.82,53956,0
+ULBI.US,D,20241217,000000,7.8,7.88,7.67,7.76,45272,0
+ULBI.US,D,20241218,000000,7.85,8.13,7.435,7.45,71978,0
+ULBI.US,D,20241219,000000,7.5,7.62,7.19,7.28,62867,0
+ULBI.US,D,20241220,000000,7.19,7.4096,7.19,7.29,84036,0
+ULBI.US,D,20241223,000000,7.27,7.383,7.17,7.21,38811,0
+ULBI.US,D,20241224,000000,7.19,7.3,7.0407,7.27,31164,0
+ULBI.US,D,20241226,000000,7.32,7.4911,7.245,7.4,37416,0
+ULBI.US,D,20241227,000000,7.42,7.5234,7.2476,7.29,46380,0
+ULBI.US,D,20241230,000000,7.29,7.29,7.0201,7.25,73052,0
+ULBI.US,D,20241231,000000,7.28,7.56,7.2,7.45,98767,0
+ULBI.US,D,20250102,000000,7.53,7.88,7.36,7.39,80278,0
+ULBI.US,D,20250103,000000,7.4,7.61,7.34,7.61,48772,0
+ULBI.US,D,20250106,000000,7.8,7.8295,7.56,7.57,61135,0
+ULBI.US,D,20250107,000000,7.6,7.61,7.46,7.6,53717,0
+ULBI.US,D,20250108,000000,7.51,7.51,7.3,7.39,32952,0
+ULBI.US,D,20250110,000000,7.34,7.4499,7.145,7.38,46961,0
+ULBI.US,D,20250113,000000,7.24,7.58,7.1785,7.55,40026,0
+ULBI.US,D,20250114,000000,7.62,7.77,7.57,7.76,40264,0
+ULBI.US,D,20250115,000000,7.88,7.94,7.69,7.89,42315,0
+ULBI.US,D,20250116,000000,7.92,7.95,7.73,7.8,45432,0
+ULBI.US,D,20250117,000000,7.89,7.989,7.78,7.82,39377,0
+ULBI.US,D,20250121,000000,8,8.45,8,8.25,81427,0
+ULBI.US,D,20250122,000000,8.3,8.415,8.12,8.13,44414,0
+ULBI.US,D,20250123,000000,8.15,8.2628,8.0504,8.22,41179,0
+ULBI.US,D,20250124,000000,8.22,8.22,8.01,8.02,28215,0
+ULBI.US,D,20250127,000000,8,8.11,7.8705,8.07,63853,0
+ULBI.US,D,20250128,000000,8.08,8.08,7.83,7.88,41142,0
+ULBI.US,D,20250129,000000,7.9,7.93,7.675,7.77,33953,0
+ULBI.US,D,20250130,000000,7.75,7.89,7.7,7.75,22732,0
+ULBI.US,D,20250131,000000,7.74,7.8689,7.55,7.58,37191,0
+ULBI.US,D,20250203,000000,7.4,7.445,7.2,7.32,41270,0
+ULBI.US,D,20250204,000000,7.54,7.55,7.2616,7.35,43690,0
+ULBI.US,D,20250205,000000,7.41,7.425,7.02,7.14,72251,0
+ULBI.US,D,20250206,000000,7.19,7.49,7.16,7.43,33439,0
+ULBI.US,D,20250207,000000,7.4,7.5695,7.4,7.45,42749,0
+ULBI.US,D,20250210,000000,7.58,7.944,7.58,7.82,70284,0
+ULBI.US,D,20250211,000000,8,8,7.43,7.45,60167,0
+ULBI.US,D,20250212,000000,7.34,7.41,7.1101,7.25,64209,0
+ULBI.US,D,20250213,000000,7.33,7.46,7.1,7.44,41408,0
+ULBI.US,D,20250214,000000,7.41,7.425,7.1226,7.16,27722,0
+ULBI.US,D,20250218,000000,7.23,7.46,7.19,7.22,61649,0
+ULBI.US,D,20250219,000000,7.19,7.25,7.05,7.11,54955,0
+ULBI.US,D,20250220,000000,7.02,7.15,6.75,6.85,75345,0
+ULBI.US,D,20250221,000000,6.9,6.91,6.65,6.66,48420,0
+ULBI.US,D,20250224,000000,6.69,6.79,6.5,6.51,44529,0
+ULBI.US,D,20250225,000000,6.6,6.685,6.4,6.5,68967,0
+ULBI.US,D,20250226,000000,6.56,6.675,6.4137,6.61,40746,0
+ULBI.US,D,20250227,000000,6.61,6.61,6.28,6.28,41445,0
+ULBI.US,D,20250228,000000,6.27,6.32,6.13,6.27,39725,0
+ULBI.US,D,20250303,000000,6.28,6.3,5.7901,5.9,110796,0
+ULBI.US,D,20250304,000000,5.97,6.06,5.79,5.87,78488,0
+ULBI.US,D,20250305,000000,5.93,6.09,5.9,6.02,41240,0
+ULBI.US,D,20250306,000000,6,6.28,5.9315,6.01,32743,0
+ULBI.US,D,20250307,000000,6.01,6.11,5.94,6.06,20008,0
+ULBI.US,D,20250310,000000,6.03,6.045,5.83,5.85,56789,0
+ULBI.US,D,20250311,000000,5.88,5.96,5.715,5.76,53744,0
+ULBI.US,D,20250312,000000,5.86,5.95,5.63,5.65,69966,0
+ULBI.US,D,20250313,000000,5.62,5.64,5.305,5.34,54709,0
+ULBI.US,D,20250314,000000,5.43,5.575,5.39,5.515,66747,0
+ULBI.US,D,20250317,000000,5.58,5.77,5.505,5.75,49853,0
+ULBI.US,D,20250318,000000,5.72,6,5.55,5.58,48250,0
+ULBI.US,D,20250319,000000,5.63,5.71,5.56,5.67,30678,0
+ULBI.US,D,20250320,000000,5.58,5.7,5.47,5.51,36626,0
+ULBI.US,D,20250321,000000,5.47,5.52,5.335,5.47,63488,0
+ULBI.US,D,20250324,000000,5.47,5.58,5.4103,5.5,56435,0
+ULBI.US,D,20250325,000000,5.48,5.5,5.39,5.4,35749,0
+ULBI.US,D,20250326,000000,5.41,5.49,5.33,5.41,42753,0
+ULBI.US,D,20250327,000000,5.36,5.475,5.2833,5.47,35805,0
+ULBI.US,D,20250328,000000,5.44,5.59,5.41,5.46,52419,0
+ULBI.US,D,20250331,000000,5.42,5.4981,5.26,5.38,65934,0
+ULBI.US,D,20250401,000000,5.25,5.25,4.4156,5.05,164014,0
+ULBI.US,D,20250402,000000,4.95,5,4.76,4.88,96710,0
+ULBI.US,D,20250403,000000,4.61,4.8,4.45,4.45,115569,0
+ULBI.US,D,20250404,000000,4.48,4.53,4.23,4.52,84964,0
+ULBI.US,D,20250407,000000,4.33,4.775,4.2513,4.62,115501,0
+ULBI.US,D,20250408,000000,4.76,4.76,4.2,4.33,115144,0
+ULBI.US,D,20250409,000000,4.28,5.07,4.28,4.89,99562,0
+ULBI.US,D,20250410,000000,4.72,4.7958,4.51,4.65,44889,0
+ULBI.US,D,20250411,000000,4.65,4.7299,4.595,4.72,60958,0
+ULBI.US,D,20250414,000000,4.8,4.87,4.4,4.4,70466,0
+ULBI.US,D,20250415,000000,4.47,4.59,4.32,4.41,67493,0
+ULBI.US,D,20250416,000000,4.47,4.47,4.1391,4.22,98283,0
+ULBI.US,D,20250417,000000,4.23,4.3599,4.21,4.28,58655,0
+ULBI.US,D,20250421,000000,4.23,4.28,4.07,4.13,65760,0
+ULBI.US,D,20250422,000000,4.12,4.31,4.1,4.28,56159,0
+ULBI.US,D,20250423,000000,4.32,4.57,4.2999,4.44,94415,0
+ULBI.US,D,20250424,000000,4.472,4.595,4.46,4.58,60404,0
+ULBI.US,D,20250425,000000,4.6,4.66,4.3954,4.59,64940,0
+ULBI.US,D,20250428,000000,4.57,4.6428,4.38,4.49,49088,0
+ULBI.US,D,20250429,000000,4.5,4.74,4.42,4.68,98381,0
+ULBI.US,D,20250430,000000,4.68,4.68,4.38,4.48,88705,0
+ULBI.US,D,20250501,000000,4.49,4.6,4.37,4.4,45128,0
+ULBI.US,D,20250502,000000,4.4,4.5,4.4,4.4,62321,0
+ULBI.US,D,20250505,000000,4.36,4.6,4.36,4.53,42487,0
+ULBI.US,D,20250506,000000,4.53,4.57,4.48,4.51,29793,0
+ULBI.US,D,20250507,000000,4.55,4.707,4.495,4.59,43535,0
+ULBI.US,D,20250508,000000,4.61,4.95,4.595,4.88,52733,0
+ULBI.US,D,20250509,000000,4.88,5.206411,4.7838,5.05,105407,0
+ULBI.US,D,20250512,000000,5.36,5.3899,5.17,5.29,64186,0
+ULBI.US,D,20250513,000000,5.3,5.63,5.2008,5.52,85794,0
+ULBI.US,D,20250514,000000,5.52,5.58,5.3,5.52,67977,0
+ULBI.US,D,20250515,000000,5.52,5.93,5.52,5.92,65387,0
+ULBI.US,D,20250516,000000,5.95,6.01,5.64,5.73,77194,0
+ULBI.US,D,20250519,000000,5.73,5.89,5.52,5.61,77829,0
+ULBI.US,D,20250520,000000,5.61,5.73,5.52,5.56,44382,0
+ULBI.US,D,20250521,000000,5.52,5.55,5.2621,5.39,84107,0
+ULBI.US,D,20250522,000000,5.41,5.56,5.3,5.53,46146,0
+ULBI.US,D,20250523,000000,5.37,5.55,5.31,5.46,60897,0
+ULBI.US,D,20250527,000000,5.56,6.178,5.47,6.115,149534,0
+ULBI.US,D,20250528,000000,6.26,6.83,6.24,6.8,216414,0
+ULBI.US,D,20250529,000000,6.91,7,6.42,6.66,108946,0
+ULBI.US,D,20250530,000000,6.6,6.7785,6.4285,6.67,113381,0
+ULBI.US,D,20250602,000000,6.67,6.9476,6.54,6.72,65006,0
+ULBI.US,D,20250603,000000,6.8,7.3299,6.71,7.25,119922,0
+ULBI.US,D,20250604,000000,7.22,7.49,7.18,7.48,108405,0
+ULBI.US,D,20250605,000000,7.5,7.86,7.47,7.85,169495,0
+ULBI.US,D,20250606,000000,8,8.03,7.31,7.695,141919,0
+ULBI.US,D,20250609,000000,7.82,7.93,7.68,7.87,108238,0
+ULBI.US,D,20250610,000000,7.95,7.95,7.56,7.82,117253,0
+ULBI.US,D,20250611,000000,7.82,7.84,7.44,7.45,110718,0
+ULBI.US,D,20250612,000000,7.45,7.87,7.37,7.83,112727,0
+ULBI.US,D,20250613,000000,7.88,7.88,7.605,7.74,123445,0
+ULBI.US,D,20250616,000000,7.76,8.526,7.67,8.13,302534,0
+ULBI.US,D,20250617,000000,8.12,8.385,8.0128,8.3,138633,0
+ULBI.US,D,20250618,000000,8.33,8.37,8.01,8.11,134347,0
+ULBI.US,D,20250620,000000,8.22,8.25,7.9101,8.13,94176,0
+ULBI.US,D,20250623,000000,8.1,8.5848,8.0033,8.43,156951,0
+ULBI.US,D,20250624,000000,8.5,8.551,7.9188,8.05,113909,0
+ULBI.US,D,20250625,000000,8.02,8.3811,7.8,8.2,161799,0
+ULBI.US,D,20250626,000000,8.32,8.4618,8.02,8.16,83928,0
+ULBI.US,D,20250627,000000,8.22,8.22,7.8475,8.1,1388493,0
+ULBI.US,D,20250630,000000,8.18,9.07,8.09,8.98,274687,0
+ULBI.US,D,20250701,000000,9,9.25,8.88,9.02,136853,0
+ULBI.US,D,20250702,000000,9.02,9.02,8.7533,8.8,64447,0
+ULBI.US,D,20250703,000000,8.75,9.11,8.7,9.07,87966,0
+ULBI.US,D,20250707,000000,8.9,9.05,8.63,8.79,68372,0
+ULBI.US,D,20250708,000000,8.84,8.98,8.71,8.79,38294,0
+ULBI.US,D,20250709,000000,8.85,8.87,8.665,8.75,29666,0
+ULBI.US,D,20250710,000000,8.8,8.915,8.745,8.81,40319,0
+ULBI.US,D,20250711,000000,8.76,8.775,8.6008,8.62,25652,0
+ULBI.US,D,20250714,000000,8.62,8.75,8.45,8.65,50596,0
+ULBI.US,D,20250715,000000,8.73,8.885,8.56,8.56,65067,0
+ULBI.US,D,20250716,000000,8.67,8.7199,8.35,8.6,41071,0
+ULBI.US,D,20250717,000000,8.58,8.9594,8.58,8.83,74283,0
+ULBI.US,D,20250718,000000,8.66,8.98,8.65,8.69,38545,0
+ULBI.US,D,20250721,000000,8.72,9.5,8.72,9.13,100328,0
+ULBI.US,D,20250722,000000,9.3,9.52,9.11,9.11,91869,0
+ULBI.US,D,20250723,000000,9.19,9.19,8.88,9,32981,0
+ULBI.US,D,20250724,000000,9.01,9.01,8.7233,8.75,34468,0
+ULBI.US,D,20250725,000000,8.72,8.84,8.56,8.62,32249,0
+ULBI.US,D,20250728,000000,8.71,8.775,8.64,8.66,27860,0
+ULBI.US,D,20250729,000000,8.76,8.86,8.56,8.58,48817,0
+ULBI.US,D,20250730,000000,8.6,8.6,8,8.21,45954,0
+ULBI.US,D,20250731,000000,8.22,8.26,7.85,7.97,61864,0
+ULBI.US,D,20250801,000000,7.83,8.1938,7.6301,7.73,53399,0
+ULBI.US,D,20250804,000000,7.87,8.22,7.735,8.2,32173,0
+ULBI.US,D,20250805,000000,8.27,8.7242,8.045,8.23,43072,0
+ULBI.US,D,20250806,000000,8.2,8.25,7.73,8.16,125244,0
+ULBI.US,D,20250807,000000,6.3,7.2382,6.24,6.77,239209,0
+ULBI.US,D,20250808,000000,6.8,6.9008,6.4,6.59,93556,0
+ULBI.US,D,20250811,000000,6.6,6.91,6.46,6.8,50976,0
+ULBI.US,D,20250812,000000,6.9,6.9025,6.7622,6.86,65380,0
+ULBI.US,D,20250813,000000,6.78,6.932,6.78,6.845,23496,0
+ULBI.US,D,20250814,000000,6.85,6.85,6.6,6.65,31949,0
+ULBI.US,D,20250815,000000,6.765,6.765,6.51,6.51,22330,0
+ULBI.US,D,20250818,000000,6.56,6.69,6.5,6.6,61229,0
+ULBI.US,D,20250819,000000,6.63,6.76,6.5,6.65,84028,0
+ULBI.US,D,20250820,000000,6.6,6.7428,6.43,6.6,57094,0
+ULBI.US,D,20250821,000000,6.57,6.8467,6.52,6.66,90238,0
+ULBI.US,D,20250822,000000,6.92,7.4292,6.9,7.21,87997,0
+ULBI.US,D,20250825,000000,7.16,7.18,6.9,6.93,57953,0
+ULBI.US,D,20250826,000000,6.97,7.1563,6.92,6.95,63213,0
+ULBI.US,D,20250827,000000,6.96,7.06,6.85,6.9,35407,0
+ULBI.US,D,20250828,000000,6.94,6.96,6.79,6.89,39062,0
+ULBI.US,D,20250829,000000,6.91,6.98,6.7,6.945,49778,0
+ULBI.US,D,20250902,000000,6.85,7.02,6.7169,7,61739,0
+ULBI.US,D,20250903,000000,6.96,6.9785,6.7001,6.75,44066,0
+ULBI.US,D,20250904,000000,6.78,7.195,6.78,7.19,45461,0
+ULBI.US,D,20250905,000000,7.25,7.39,7.02,7.12,22516,0
+ULBI.US,D,20250908,000000,7.11,7.24,6.99,6.99,39620,0
+ULBI.US,D,20250909,000000,7.03,7.1216,6.57,6.57,129066,0
+ULBI.US,D,20250910,000000,6.66,6.9426,6.6301,6.7,47543,0
+ULBI.US,D,20250911,000000,6.6972,6.97,6.68,6.95,91077,0
+ULBI.US,D,20250912,000000,6.95,7.02,6.7776,6.85,32697,0
+ULBI.US,D,20250915,000000,6.96,6.96,6.74,6.83,103378,0
+ULBI.US,D,20250916,000000,6.83,6.855,6.7598,6.77,19953,0
+ULBI.US,D,20250917,000000,6.77,7.0199,6.77,6.84,37031,0
+ULBI.US,D,20250918,000000,6.96,7.19,6.81,7.14,31918,0
+ULBI.US,D,20250919,000000,7.21,7.21,6.8445,7.06,82727,0
+ULBI.US,D,20250922,000000,6.6501,7.1354,6.6501,7.06,40944,0
+ULBI.US,D,20250923,000000,7.05,7.18,6.85,6.9,34552,0
+ULBI.US,D,20250924,000000,6.83,7.0589,6.8,7.02,52907,0
+ULBI.US,D,20250925,000000,6.94,7.085,6.7601,6.83,33755,0
+ULBI.US,D,20250926,000000,6.9,6.9583,6.59,6.81,43313,0
+ULBI.US,D,20250929,000000,6.91,7.05,6.785,6.83,17251,0
+ULBI.US,D,20250930,000000,6.76,6.83,6.68,6.82,19181,0
+ULBI.US,D,20251001,000000,6.73,6.94,6.63,6.84,29914,0
+ULBI.US,D,20251002,000000,6.84,7.01,6.79,6.81,16321,0
+ULBI.US,D,20251003,000000,6.878,7.1,6.8,6.87,28212,0
+ULBI.US,D,20251006,000000,6.88,7.175,6.88,7.08,27881,0
+ULBI.US,D,20251007,000000,6.95,7,6.63,6.69,51650,0
+ULBI.US,D,20251008,000000,6.77,6.97,6.77,6.84,24925,0
+ULBI.US,D,20251009,000000,6.86,6.97,6.72,6.81,61842,0
+ULBI.US,D,20251010,000000,6.82,6.97,6.38,6.41,52863,0
+ULBI.US,D,20251013,000000,6.44,7.1,6.44,6.92,84613,0
+ULBI.US,D,20251014,000000,6.76,7.49,6.5,7.21,242597,0
+ULBI.US,D,20251015,000000,7.19,7.35,6.82,7.06,117638,0
+ULBI.US,D,20251016,000000,7.07,7.24,6.79,6.82,56898,0
+ULBI.US,D,20251017,000000,6.77,6.8865,6.42,6.44,92468,0
+ULBI.US,D,20251020,000000,6.48,6.74,6.48,6.71,41088,0
+ULBI.US,D,20251021,000000,6.71,6.845,6.62,6.83,38203,0
+ULBI.US,D,20251022,000000,6.7715,6.7815,6.52,6.65,36512,0
+ULBI.US,D,20251023,000000,6.56,6.87,6.56,6.74,34182,0
+ULBI.US,D,20251024,000000,6.81,6.96,6.8,6.95,23466,0
+ULBI.US,D,20251027,000000,6.95,6.95,6.72,6.76,20713,0
+ULBI.US,D,20251028,000000,6.81,7.01,6.75,6.97,50610,0
+ULBI.US,D,20251029,000000,6.76,7.04,6.7501,6.86,20811,0
+ULBI.US,D,20251030,000000,6.81,6.9499,6.74,6.86,25749,0
+ULBI.US,D,20251031,000000,6.87,7.175,6.87,7.03,36787,0
+ULBI.US,D,20251103,000000,7.04,7.06,6.7301,6.95,21096,0
+ULBI.US,D,20251104,000000,6.79,6.9499,6.72,6.86,80731,0
+ULBI.US,D,20251105,000000,7.09,7.13,6.865,7.01,40516,0
+ULBI.US,D,20251106,000000,7.04,7.05,6.83,6.87,61484,0
+ULBI.US,D,20251107,000000,6.76,6.83,6.69,6.75,31673,0
+ULBI.US,D,20251110,000000,6.82,6.82,6.17,6.24,100459,0
+ULBI.US,D,20251111,000000,6.23,6.24,5.65,5.66,92450,0
+ULBI.US,D,20251112,000000,5.74,6.0793,5.74,5.76,45712,0
+ULBI.US,D,20251113,000000,5.83,6,5.685,5.74,19686,0
+ULBI.US,D,20251114,000000,5.68,5.82,5.56,5.56,38276,0
+ULBI.US,D,20251117,000000,5.56,5.8134,5.53,5.54,61743,0
+ULBI.US,D,20251118,000000,5.53,5.53,4.99,5.05,99573,0
+ULBI.US,D,20251119,000000,5.048,5.16,4.9,5.06,168792,0
+ULBI.US,D,20251120,000000,5.09,5.305,5.055,5.17,79471,0
+ULBI.US,D,20251121,000000,5.11,5.38,5.11,5.24,36475,0
+ULBI.US,D,20251124,000000,5.3,5.7899,5.3,5.64,79720,0
+ULBI.US,D,20251125,000000,5.609,5.94,5.609,5.87,43292,0
+ULBI.US,D,20251126,000000,5.92,6.03,5.8,5.8,25962,0
+ULBI.US,D,20251128,000000,5.8001,5.8323,5.63,5.69,11808,0
+ULBI.US,D,20251201,000000,5.69,5.7405,5.54,5.56,18274,0
+ULBI.US,D,20251202,000000,5.57,5.65,5.51,5.54,37439,0
+ULBI.US,D,20251203,000000,5.62,5.705,5.62,5.65,6598,0
+ULBI.US,D,20251204,000000,5.64,5.7211,5.56,5.56,18026,0
+ULBI.US,D,20251205,000000,5.55,5.69,5.55,5.65,9555,0
+ULBI.US,D,20251208,000000,5.65,5.665,5.4,5.4,42536,0
+ULBI.US,D,20251209,000000,5.45,5.62,5.45,5.45,13809,0
+ULBI.US,D,20251210,000000,5.44,5.69,5.4114,5.54,49612,0
+ULBI.US,D,20251211,000000,5.6255,5.84,5.5,5.77,35069,0
+ULBI.US,D,20251212,000000,5.75,5.8,5.5,5.75,32528,0
+ULBI.US,D,20251215,000000,5.75,5.83,5.5426,5.75,37710,0
+ULBI.US,D,20251216,000000,5.73,5.95,5.64,5.79,75178,0
+ULBI.US,D,20251217,000000,5.92,6.25,5.75,5.91,34061,0
+ULBI.US,D,20251218,000000,5.91,5.948,5.7246,5.8,38681,0
+ULBI.US,D,20251219,000000,5.85,5.9999,5.74,5.74,46304,0
+ULBI.US,D,20251222,000000,5.8,5.94,5.74,5.92,23491,0
+ULBI.US,D,20251223,000000,5.85,5.85,5.53,5.85,40275,0
+ULBI.US,D,20251224,000000,5.8,5.935,5.75,5.91,25231,0
+ULBI.US,D,20251226,000000,5.89,5.93,5.6801,5.76,39092,0
+ULBI.US,D,20251229,000000,5.76,5.76,5.61,5.61,27134,0
+ULBI.US,D,20251230,000000,5.58,5.645,5.43,5.55,36900,0
+ULBI.US,D,20251231,000000,5.595,5.9,5.48,5.72,35756,0
+ULBI.US,D,20260102,000000,5.79,5.79,5.5942,5.65,12329,0
+ULBI.US,D,20260105,000000,5.65,6.05,5.65,5.98,31442,0
+ULBI.US,D,20260106,000000,5.98,5.9999,5.78,5.78,18291,0
+ULBI.US,D,20260107,000000,5.78,5.99,5.75,5.99,12766,0
+ULBI.US,D,20260108,000000,5.86,6.24,5.86,6.18,28746,0
+ULBI.US,D,20260109,000000,6.18,6.23,5.8712,5.88,38558,0
+ULBI.US,D,20260112,000000,6.08,6.31,5.96,6.26,62353,0
+ULBI.US,D,20260113,000000,6.3,6.3,6.1002,6.3,39917,0
+ULBI.US,D,20260114,000000,6.24,6.365,6.031,6.24,55829,0
+ULBI.US,D,20260115,000000,6.19,7.33,6.1638,7.04,184284,0
+ULBI.US,D,20260116,000000,7.12,7.1601,6.6023,6.63,43612,0
+ULBI.US,D,20260120,000000,6.56,6.6,6.38,6.505,88513,0
+ULBI.US,D,20260121,000000,6.52,6.65,6.32,6.565,48635,0
+ULBI.US,D,20260122,000000,6.59,6.6,6.31,6.31,65199,0
+ULBI.US,D,20260123,000000,6.31,6.46,6.2272,6.38,19283,0
+ULBI.US,D,20260126,000000,6.45,6.45,6.165,6.2,33886,0
+ULBI.US,D,20260127,000000,6.17,6.38,6.02,6.355,32055,0
+ULBI.US,D,20260128,000000,6.34,6.49,6.182,6.4,73373,0
+ULBI.US,D,20260129,000000,6.49,6.49,6.35,6.47,55026,0
+ULBI.US,D,20260130,000000,6.36,6.49,6.31,6.38,15790,0
+ULBI.US,D,20260202,000000,6.43,6.54,6.4,6.49,78635,0
+ULBI.US,D,20260203,000000,6.49,6.63,6.43,6.59,22268,0
+ULBI.US,D,20260204,000000,6.63,6.755,6.5,6.73,42317,0
+ULBI.US,D,20260205,000000,6.66,6.66,6.3,6.31,26599,0
+ULBI.US,D,20260206,000000,6.4753,6.573,6.34,6.34,16602,0
+ULBI.US,D,20260209,000000,6.44,6.58,6.415,6.53,13520,0
+ULBI.US,D,20260210,000000,6.54,6.67,6.3,6.34,28689,0
+ULBI.US,D,20260211,000000,6.38,6.42,6.26,6.35,10325,0
+ULBI.US,D,20260212,000000,6.4,6.4,6.2,6.26,23675,0
+ULBI.US,D,20260213,000000,6.33,6.485,6.2654,6.42,11371,0
+ULBI.US,D,20260217,000000,6.45,6.4999,6.2,6.22,14216,0
+ULBI.US,D,20260218,000000,6.3,6.376,6.02,6.09,44837,0
diff --git a/daily/us/nasdaq stocks/3/uly.us.txt b/daily/us/nasdaq stocks/3/uly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62ecc4d7c21e4fd2be7e93bf5b97047268c42521
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uly.us.txt	
@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULY.US,D,20231020,000000,87.6,93.6,58.2,63.84,251165.833232867,0
+ULY.US,D,20231023,000000,54.48,54.48,46.8144,48,27529.333322321603,0
+ULY.US,D,20231024,000000,42.84,54,39.6,52.8,53990.999978403604,0
+ULY.US,D,20231025,000000,57.96,65.3988,55.32,59.04,136063.9999455744,0
+ULY.US,D,20231026,000000,47.76,51,44.4,46.08,50288.99997988441,0
+ULY.US,D,20231027,000000,44.4,47.88,42.12,46.32,16493.5833267359,0
+ULY.US,D,20231030,000000,46.56,47.28,42.24,44.52,15293.083327216102,0
+ULY.US,D,20231031,000000,41.88,44.04,39.24,41.88,6669.3333306656,0
+ULY.US,D,20231101,000000,41.4,49.8,41.4,45.42,22354.249991058303,0
+ULY.US,D,20231102,000000,45.36,49.44,43.68,48.72,18651.8333258726,0
+ULY.US,D,20231103,000000,49.2,50.76,47.28,49.56,13057.916661443502,0
+ULY.US,D,20231106,000000,48.6,51.918,48.6,51,3246.3333320348,0
+ULY.US,D,20231107,000000,49.92,58.56,48.936,53.4,43645.583315875105,0
+ULY.US,D,20231108,000000,54,57.24,49.08,50.28,18850.5833257931,0
+ULY.US,D,20231109,000000,48.24,50.28,46.56,48,3580.7499985677005,0
+ULY.US,D,20231110,000000,48.12,51.6,46.02,48.7344,2449.166665687,0
+ULY.US,D,20231113,000000,48.12,50.16,48,48.12,1041.4999995834,0
+ULY.US,D,20231114,000000,46.32,50.52,46.32,48,8627.7499965489,0
+ULY.US,D,20231115,000000,47.88,48.48,45.294,47.76,5465.4166644805,0
+ULY.US,D,20231116,000000,47.76,48.84,45.9612,47.94,2578.8333323018,0
+ULY.US,D,20231117,000000,48,48.72,46.62,48,4664.4166648009,0
+ULY.US,D,20231120,000000,49.32,49.32,47.16,48.96,2460.9166656823004,0
+ULY.US,D,20231121,000000,48.36,48.84,46.3212,48,2747.0833322345,0
+ULY.US,D,20231122,000000,50.04,50.04,47.52,48,1779.4166659549,0
+ULY.US,D,20231124,000000,47.52,48.48,46.8,47.94,1834.4166659329,0
+ULY.US,D,20231127,000000,47.4,50.4,46.92,50.4,1750.2499992999,0
+ULY.US,D,20231128,000000,49.08,51,47.16,48.96,9784.3333294196,0
+ULY.US,D,20231129,000000,48.96,50.88,47.04,49.32,4658.9166648031005,0
+ULY.US,D,20231130,000000,48.6,53.88,47.82,52.56,5473.333331144,0
+ULY.US,D,20231201,000000,51.36,54.54,51.36,53.88,2603.9999989584003,0
+ULY.US,D,20231204,000000,57.24,57.24,46.08,49.8,18662.416659201703,0
+ULY.US,D,20231205,000000,49.2,52.098,48.24,49.32,5701.3333310528005,0
+ULY.US,D,20231206,000000,48.12,50.28,45.6,45.6,6938.9999972244,0
+ULY.US,D,20231207,000000,45.6,47.2476,42.72,45,4924.8333313634,0
+ULY.US,D,20231208,000000,45,47.4,41.6412,43.92,5083.999997966401,0
+ULY.US,D,20231211,000000,43.44,45.2868,39.96,42.84,6242.833330836201,0
+ULY.US,D,20231212,000000,43.92,45.6,40.8,42.24,9454.666662884802,0
+ULY.US,D,20231213,000000,42.48,45.24,33.48,35.4,21731.666657974,0
+ULY.US,D,20231214,000000,35.76,38.4,33.96,34.08,11553.249995378701,0
+ULY.US,D,20231215,000000,34.8,35.64,29.4,32.04,17300.5833264131,0
+ULY.US,D,20231218,000000,31.2,34.5,31.2,33,6046.4166642481005,0
+ULY.US,D,20231219,000000,32.52,33.18,31.56,31.56,6052.6666642456,0
+ULY.US,D,20231220,000000,31.92,33.5952,27.6,29.7,17721.7499929113,0
+ULY.US,D,20231221,000000,30.84,32.784,27.36,27.9612,17230.6666597744,0
+ULY.US,D,20231222,000000,27.24,29.76,27.24,28.8,10384.9166625127,0
+ULY.US,D,20231226,000000,28.8,31.32,28.8,31.2,13953.4166610853,0
+ULY.US,D,20231227,000000,31.08,32.16,30.24,32.04,13219.4166613789,0
+ULY.US,D,20231228,000000,31.68,35.04,31.68,34.56,7351.999997059201,0
+ULY.US,D,20231229,000000,33,38.16,30.72,38.04,13537.3333279184,0
+ULY.US,D,20240102,000000,37.56,38.04,36.84,37.62,1202.0833328525,0
+ULY.US,D,20240103,000000,37.2,37.2,31.56,32.4,6627.583330682301,0
+ULY.US,D,20240104,000000,32.16,34.92,31.98,33,6159.833330869401,0
+ULY.US,D,20240105,000000,32.88,33.96,32.52,32.64,2383.9999990464003,0
+ULY.US,D,20240108,000000,32.88,36.96,30.72,32.04,5186.3333312588,0
+ULY.US,D,20240109,000000,31.32,32.4,30.84,31.68,5818.7499976725,0
+ULY.US,D,20240110,000000,31.32,32.7216,31.08,31.2,1432.8333327602002,0
+ULY.US,D,20240111,000000,31.2,32.2632,30.12,30.6,2534.4999989862004,0
+ULY.US,D,20240112,000000,30.96,30.96,30.6,30.96,1222.7499995109001,0
+ULY.US,D,20240116,000000,30.6,32.1132,30.6,30.96,914.2499996343,0
+ULY.US,D,20240117,000000,30.6,31.32,30.6,31.32,724.7499997101,0
+ULY.US,D,20240118,000000,31.32,31.56,30.84,30.96,975.4999996098,0
+ULY.US,D,20240119,000000,32.28,34.0788,31.5672,32.4,852.8333329922001,0
+ULY.US,D,20240122,000000,36.12,40.8,31.8204,33.6,67303.41663974531,0
+ULY.US,D,20240123,000000,33.96,35.28,29.4,30.24,13049.0833281137,0
+ULY.US,D,20240124,000000,29.76,31.08,29.28,29.34,5162.4999979350005,0
+ULY.US,D,20240125,000000,29.28,29.88,27.12,27.48,2270.2499990919,0
+ULY.US,D,20240126,000000,26.52,29.1456,24.24,27.36,12705.999994917602,0
+ULY.US,D,20240129,000000,28.44,28.44,26.88,27,4911.4999980354005,0
+ULY.US,D,20240130,000000,27.12,27.84,24,24,18544.166659249,0
+ULY.US,D,20240131,000000,23.4,26.04,23.4,25.32,981.8333329406,0
+ULY.US,D,20240201,000000,25.8,27.36,22.92,25.68,22997.9166574675,0
+ULY.US,D,20240202,000000,26.16,27.6,24.48,24.84,5605.499997757801,0
+ULY.US,D,20240205,000000,24.48,25.26,24.24,24.24,5581.499997767401,0
+ULY.US,D,20240206,000000,24,25.71,24,24.84,10065.249995973902,0
+ULY.US,D,20240207,000000,24.24,26.04,24.24,24.78,1990.1666658706001,0
+ULY.US,D,20240208,000000,24.84,25.56,24.48,24.48,1119.6666662188002,0
+ULY.US,D,20240209,000000,25.44,25.44,24.6,24.96,526.9999997892,0
+ULY.US,D,20240212,000000,25.2,25.44,23.7444,24.72,9155.749996337701,0
+ULY.US,D,20240213,000000,24.72,25.44,24,24.48,4419.3333315656,0
+ULY.US,D,20240214,000000,24.48,26.16,23.4,24.6,6261.8333308286,0
+ULY.US,D,20240215,000000,25.08,28.2,24.12,24.96,5258.499997896601,0
+ULY.US,D,20240216,000000,25.2,25.32,23.52,24.12,3167.4166653997004,0
+ULY.US,D,20240220,000000,23.76,23.88,22.92,22.92,1455.9999994176,0
+ULY.US,D,20240221,000000,22.08,23.4,22.08,23.4,1439.7499994241002,0
+ULY.US,D,20240222,000000,24.12,24.66,23.88,24,1705.9999993176002,0
+ULY.US,D,20240223,000000,23.4,23.76,21.96,22.2,9460.583329549101,0
+ULY.US,D,20240226,000000,22.68,25.68,22.68,25.2,6459.7499974161,0
+ULY.US,D,20240227,000000,24,25.32,24,24.24,1261.3333328288002,0
+ULY.US,D,20240228,000000,24.48,24.72,23.64,24,2555.9999989776,0
+ULY.US,D,20240229,000000,24.72,25.92,24.48,25.56,3610.9166652223003,0
+ULY.US,D,20240301,000000,25.2,27,24.72,26.28,1758.8333326298002,0
+ULY.US,D,20240304,000000,26.4,36.7176,26.4,34.68,22522.4166576577,0
+ULY.US,D,20240305,000000,34.56,36.72,34.56,35.04,6347.749997460901,0
+ULY.US,D,20240306,000000,35.28,39.48,34.2,36.6,7950.749996819701,0
+ULY.US,D,20240307,000000,36,36.72,34.3212,36.24,10396.499995841401,0
+ULY.US,D,20240308,000000,37.2,39,35.88,38.76,5138.916664611101,0
+ULY.US,D,20240311,000000,38.28,39.54,37.68,38.4,5877.9166643155,0
+ULY.US,D,20240312,000000,39.6,41.04,37.4412,39.48,7458.8333303498,0
+ULY.US,D,20240313,000000,39.96,41.4,38.04,38.04,11208.9999955164,0
+ULY.US,D,20240314,000000,38.46,39.7032,35.8812,38.04,5048.0833313141,0
+ULY.US,D,20240315,000000,38.4,39.72,29.64,29.64,23259.749990696102,0
+ULY.US,D,20240318,000000,29.76,30.774,26.04,26.52,20549.249991780303,0
+ULY.US,D,20240319,000000,26.4,27.24,26.34,26.4,2218.5833324459004,0
+ULY.US,D,20240320,000000,26.4,27.12,23.88,24.36,11542.999995382801,0
+ULY.US,D,20240321,000000,24.12,24.7752,23.4,23.4,1145.4166662085001,0
+ULY.US,D,20240322,000000,22.56,24.12,22.44,22.8,1236.3333328388,0
+ULY.US,D,20240325,000000,22.8,23.4,22.4412,23.16,2323.0833324041,0
+ULY.US,D,20240326,000000,23.1,24,22.32,23.88,2569.3333323056004,0
+ULY.US,D,20240327,000000,23.28,24.3204,22.92,23.04,1353.9999994584,0
+ULY.US,D,20240328,000000,22.92,23.04,21.84,22.56,3891.5833317767,0
+ULY.US,D,20240401,000000,22.8,22.92,21.9,22.32,4969.3333313456005,0
+ULY.US,D,20240402,000000,21.72,23.04,19.68,20.28,3193.6666653892003,0
+ULY.US,D,20240403,000000,20.4,20.94,17.64,19.68,6522.5833307243,0
+ULY.US,D,20240404,000000,20.64,20.64,18.15,20.04,1811.9999992752003,0
+ULY.US,D,20240405,000000,21,21.6,19.86,21.504,1730.1666659746002,0
+ULY.US,D,20240408,000000,21.12,21.12,20.04,20.04,988.8333329378,0
+ULY.US,D,20240409,000000,21.6,21.6,20.64,21.12,1407.6666661036002,0
+ULY.US,D,20240410,000000,21.48,21.96,20.64,21.84,2644.3333322756002,0
+ULY.US,D,20240411,000000,20.4,21.96,19.92,21.12,5130.499997947801,0
+ULY.US,D,20240412,000000,21.6,21.6,20.34,20.88,7642.666663609601,0
+ULY.US,D,20240415,000000,21,21.72,19.68,19.68,3103.9999987584,0
+ULY.US,D,20240416,000000,19.2,20.52,19.2,19.44,1299.7499994801,0
+ULY.US,D,20240417,000000,19.32,20.52,19.32,20.4,1606.8333326906002,0
+ULY.US,D,20240418,000000,20.76,21.63,19.32,21,9957.666662683601,0
+ULY.US,D,20240419,000000,20.16,21.3948,19.68,21.24,1558.2499993767,0
+ULY.US,D,20240422,000000,19.44,20.64,19.44,19.8,607.4999997570001,0
+ULY.US,D,20240423,000000,19.56,20.0856,19.32,19.68,499.66666646680005,0
+ULY.US,D,20240424,000000,19.8,20.52,19.44,19.8,1407.499999437,0
+ULY.US,D,20240425,000000,19.2,20.64,19.2,19.92,1947.5833325543001,0
+ULY.US,D,20240426,000000,19.8,20.76,18.84,19.56,2514.3333323276,0
+ULY.US,D,20240429,000000,19.2,21,19.2,20.52,1433.2499994267,0
+ULY.US,D,20240430,000000,21,21,19.32,19.44,634.2499997463001,0
+ULY.US,D,20240501,000000,19.3404,20.16,19.2,20.04,472.8333331442,0
+ULY.US,D,20240502,000000,19.8,21.6012,19.2,21.36,2296.3333324148,0
+ULY.US,D,20240503,000000,21,21.24,20.4,21.24,655.2499997379,0
+ULY.US,D,20240506,000000,21.72,26.7,21.72,23.76,6155.583330871101,0
+ULY.US,D,20240507,000000,23.76,27.66,23.76,25.08,2240.0833324373,0
+ULY.US,D,20240508,000000,26.88,29.76,25.56,28.08,5787.583331018301,0
+ULY.US,D,20240509,000000,28.08,29.52,27.6,27.72,3443.8333319558,0
+ULY.US,D,20240510,000000,27.6,28.6788,24.684,28.44,2278.5833324219,0
+ULY.US,D,20240513,000000,27.72,32.04,25.8,25.8,4578.333331502,0
+ULY.US,D,20240514,000000,25.2,25.8,21,24.84,2036.4999991854002,0
+ULY.US,D,20240515,000000,24.84,27.996,24.84,25.92,703.3333330520001,0
+ULY.US,D,20240516,000000,26.0412,29.22,26.0412,29.04,2095.8333324950004,0
+ULY.US,D,20240517,000000,28.8,30.6,28.14,29.04,4863.333331388,0
+ULY.US,D,20240520,000000,28.56,28.56,25.44,25.8,2087.1666658318,0
+ULY.US,D,20240521,000000,23.76,27.114,23.76,24.24,1965.4999992138003,0
+ULY.US,D,20240522,000000,25.68,26.4528,24.48,25.2,1042.1666662498,0
+ULY.US,D,20240523,000000,24.84,25.164,23.52,24.6,858.1666663234,0
+ULY.US,D,20240524,000000,24.6,24.6,23.4,23.88,192.2499999231,0
+ULY.US,D,20240528,000000,23.4,25.0788,21.96,22.92,2149.4999991402,0
+ULY.US,D,20240529,000000,23.16,23.46,22.92,23.04,119.66666661880001,0
+ULY.US,D,20240530,000000,22.2,24.48,22.2,23.4,902.3333329724001,0
+ULY.US,D,20240531,000000,22.44,22.68,22.2,22.2,2028.9166658551,0
+ULY.US,D,20240603,000000,22.2,22.2,21,21,1014.3333329276,0
+ULY.US,D,20240604,000000,20.9988,20.9988,20.9988,20.9988,36.4999999854,0
+ULY.US,D,20240605,000000,21.12,23.88,21,22.92,1193.9166661891002,0
+ULY.US,D,20240606,000000,22.08,23.28,21.1332,23.28,472.6666664776,0
+ULY.US,D,20240607,000000,23.28,23.2812,20.52,22.08,2062.5833325083004,0
+ULY.US,D,20240610,000000,22.56,23.52,20.64,23.28,472.91666647750003,0
+ULY.US,D,20240611,000000,20.6868,23.28,20.4,21.12,3190.0833320573,0
+ULY.US,D,20240612,000000,20.4,22.9668,20.4,21.48,767.1666663598,0
+ULY.US,D,20240613,000000,20.52,23.28,19.44,23.28,2431.9166656939,0
+ULY.US,D,20240614,000000,23.16,23.16,21.36,21.48,706.5833330507,0
+ULY.US,D,20240617,000000,20.76,23.142,20.0448,21.72,2196.0833324549003,0
+ULY.US,D,20240618,000000,22.74,23.04,20.16,20.28,5908.749997636501,0
+ULY.US,D,20240620,000000,20.64,20.7,19.92,19.92,884.9999996460001,0
+ULY.US,D,20240621,000000,19.92,20.28,19.68,19.68,1284.8333328194,0
+ULY.US,D,20240624,000000,19.68,20.04,19.68,19.68,937.7499996249,0
+ULY.US,D,20240625,000000,19.44,19.62,18.12,18.72,858.9999996564001,0
+ULY.US,D,20240626,000000,18.6,21.12,18.6,20.04,289.5833332175,0
+ULY.US,D,20240627,000000,21.12,21.12,20.4,21,645.3333330752,0
+ULY.US,D,20240701,000000,20.64,20.76,19.8,20.16,453.4166664853,0
+ULY.US,D,20240702,000000,21.48,22.5,20.4,20.4,867.5833329863001,0
+ULY.US,D,20240703,000000,20.8584,20.8584,20.64,20.7492,200.7499999197,0
+ULY.US,D,20240705,000000,20.16,21.6,18.72,18.96,2486.3333323388,0
+ULY.US,D,20240708,000000,18.84,19.4304,18.36,18.36,1818.0833326061002,0
+ULY.US,D,20240709,000000,18.24,18.3,17.34,17.4,1173.4999995306,0
+ULY.US,D,20240710,000000,17.88,18.36,17.76,17.76,1237.7499995049002,0
+ULY.US,D,20240711,000000,18.6,18.6,16.56,16.92,1574.3333327036,0
+ULY.US,D,20240712,000000,18.6,20.04,16.32,17.4,4295.3333316152,0
+ULY.US,D,20240715,000000,17.88,21.24,16.32,17.28,10547.6666624476,0
+ULY.US,D,20240716,000000,18,18,15.96,17.52,2472.7499990109004,0
+ULY.US,D,20240717,000000,18.0852,18.9564,17.4,17.64,1611.8333326886002,0
+ULY.US,D,20240718,000000,18,18.4992,17.04,17.16,2937.6666654916003,0
+ULY.US,D,20240719,000000,18.486,18.6,17.4,17.88,2879.3333321816003,0
+ULY.US,D,20240722,000000,17.16,18.5988,17.16,18.12,4830.583331401101,0
+ULY.US,D,20240723,000000,18.24,18.858,17.76,17.88,1416.3333327668001,0
+ULY.US,D,20240724,000000,18,18,17.4,17.4,472.24999981110005,0
+ULY.US,D,20240725,000000,18,18.24,17.04,17.16,1472.7499994109,0
+ULY.US,D,20240726,000000,17.64,19.7808,17.64,19.56,4180.7499983277,0
+ULY.US,D,20240729,000000,19.92,19.92,17.4,17.88,4364.4166649209,0
+ULY.US,D,20240730,000000,20.16,20.16,17.28,17.6388,2215.9999991136,0
+ULY.US,D,20240731,000000,18.8364,18.84,18,18.24,575.4999997698001,0
+ULY.US,D,20240801,000000,17.76,17.8764,16.92,16.92,1919.4999992322003,0
+ULY.US,D,20240802,000000,17.16,17.58,16.9356,17.04,490.08333313730003,0
+ULY.US,D,20240805,000000,15.72,16.7124,10.488,12.8604,16488.8333267378,0
+ULY.US,D,20240806,000000,13.8,13.8,12.12,12.5856,2434.5833323595,0
+ULY.US,D,20240807,000000,12.72,13.0776,12.24,12.84,834.3333329996001,0
+ULY.US,D,20240808,000000,12.24,12.696,12.24,12.5376,304.4999998782,0
+ULY.US,D,20240809,000000,12.888,13.6788,12.888,13.2,80.9999999676,0
+ULY.US,D,20240812,000000,13.92,13.92,12.3504,12.48,2052.0833325125,0
+ULY.US,D,20240813,000000,13.32,13.32,11.4012,12.12,3331.3333320008,0
+ULY.US,D,20240814,000000,12.48,12.48,11.2812,11.4144,790.4166663505,0
+ULY.US,D,20240815,000000,11.9256,12.48,11.88,12,6494.8333307354005,0
+ULY.US,D,20240816,000000,12.12,12.36,11.6424,11.6424,942.5833329563001,0
+ULY.US,D,20240819,000000,11.64,11.76,11.2176,11.22,706.0833330509,0
+ULY.US,D,20240820,000000,11.22,11.6508,9.684,10.83,1662.8333326682002,0
+ULY.US,D,20240821,000000,11.2608,11.2608,10.92,10.932,1393.9999994424002,0
+ULY.US,D,20240822,000000,10.938,11.9892,10.938,11.4648,420.49999983180004,0
+ULY.US,D,20240823,000000,11.4,11.706,11.0544,11.4468,364.74999985410005,0
+ULY.US,D,20240826,000000,11.6472,12.12,11.4024,11.4024,140.833333277,0
+ULY.US,D,20240827,000000,11.2812,11.8344,11.2812,11.466,703.1666663854,0
+ULY.US,D,20240828,000000,11.16,11.3412,10.98,11.04,573.5833331039,0
+ULY.US,D,20240829,000000,11.8128,12.18,11.064,11.88,368.16666651940005,0
+ULY.US,D,20240830,000000,11.52,11.9964,10.5732,11.2752,1412.0833327685002,0
+ULY.US,D,20240903,000000,11.04,11.2752,10.3788,10.3788,2220.4999991118,0
+ULY.US,D,20240904,000000,10.2012,10.8948,9.4836,10.0332,1767.6666659596,0
+ULY.US,D,20240905,000000,9.96,10.8972,9.6012,10.8,1584.0833326997001,0
+ULY.US,D,20240906,000000,10.7988,11.2692,9.6,10.8168,2916.3333321668,0
+ULY.US,D,20240909,000000,10.56,11.1408,9.6,10.8,2813.8333322078,0
+ULY.US,D,20240910,000000,10.5528,10.944,9.9624,10.32,12824.166661537001,0
+ULY.US,D,20240911,000000,10.2,11.52,10.08,10.7424,1861.8333325886001,0
+ULY.US,D,20240912,000000,10.56,10.8588,9.84,10.7976,1435.0833327593002,0
+ULY.US,D,20240913,000000,10.596,10.8,9.972,10.3212,1253.2499994987002,0
+ULY.US,D,20240916,000000,10.44,10.8,10.44,10.44,1878.0833325821002,0
+ULY.US,D,20240917,000000,10.44,11.04,10.2385,10.284,1413.2499994347002,0
+ULY.US,D,20240918,000000,10.6752,10.7928,9.84,9.84,2469.5833323455004,0
+ULY.US,D,20240919,000000,9.84,10.674,9.144,9.996,13528.0833279221,0
+ULY.US,D,20240920,000000,9.828,10.5852,9.144,10.5852,687811.916391542,0
+ULY.US,D,20240923,000000,10.4988,10.5,8.16,9.8808,193248.8332560338,0
+ULY.US,D,20240924,000000,9.036,10.2468,8.406,9.3444,25525.416656456502,0
+ULY.US,D,20240925,000000,9.0636,9.0636,8.466,8.88,4453.0833315521,0
+ULY.US,D,20240926,000000,8.7636,8.9988,8.0208,8.8788,10449.7499958201,0
+ULY.US,D,20240927,000000,8.6124,8.64,8.304,8.64,2876.666665516,0
+ULY.US,D,20240930,000000,8.4,8.52,7.7604,8.1588,12274.4166617569,0
+ULY.US,D,20241001,000000,8.04,8.316,8.04,8.244,2182.4166657937003,0
+ULY.US,D,20241002,000000,8.3952,8.4,8.082,8.4,1780.9166659543002,0
+ULY.US,D,20241003,000000,7.99068,8.6328,7.99068,8.16,1818.8333326058003,0
+ULY.US,D,20241004,000000,8.076,8.16,7.716,7.7688,1538.333332718,0
+ULY.US,D,20241007,000000,7.716,8.0652,7.68,8.064,3084.7499987661004,0
+ULY.US,D,20241008,000000,7.8012,7.812,7.32,7.5,5196.249997921501,0
+ULY.US,D,20241009,000000,7.56,7.8,7.32,7.4904,2663.2499989347,0
+ULY.US,D,20241010,000000,7.32,7.5,7.1856,7.20001,5158.666664603201,0
+ULY.US,D,20241011,000000,7.092,7.554,7.08,7.5024,704.0833330517,0
+ULY.US,D,20241014,000000,7.212,7.4388,7.0824,7.308,1041.7499995833,0
+ULY.US,D,20241015,000000,7.2,7.2348,6.846,7.2,1332.8333328002002,0
+ULY.US,D,20241016,000000,7.2,8.4852,6.852,8.4852,7960.9166634823005,0
+ULY.US,D,20241017,000000,7.92,8.16,7.356,7.68,4947.9999980208,0
+ULY.US,D,20241018,000000,7.7196,8.4804,7.266,7.9512,5054.833331311401,0
+ULY.US,D,20241021,000000,7.9512,8.6028,7.3752,7.8168,212717.1665815798,0
+ULY.US,D,20241022,000000,10.548,11.4,8.3976,11.04,1362567.9161216395,0
+ULY.US,D,20241023,000000,10.56,11.3736,9.768,10.614,89441.9166308899,0
+ULY.US,D,20241024,000000,10.8888,10.8888,9.1212,9.2664,24180.9999903276,0
+ULY.US,D,20241025,000000,9.2064,9.576,8.64,9.11759,9980.4999960078,0
+ULY.US,D,20241028,000000,8.844,8.844,7.7172,7.8,11518.4166620593,0
+ULY.US,D,20241029,000000,7.716,7.8444,7.536,7.6284,5836.9166643319,0
+ULY.US,D,20241030,000000,7.236,7.236,6.4812,6.78,19016.9999923932,0
+ULY.US,D,20241031,000000,6.696,7.8,6.24,7.188,17230.2499931079,0
+ULY.US,D,20241101,000000,7.404,7.7868,7.08,7.494,4104.3333316916005,0
+ULY.US,D,20241104,000000,6.96,7.5552,6.8376,7.1616,5773.3333310240005,0
+ULY.US,D,20241105,000000,7.1568,7.458,6.96,7.0308,3282.8333320202,0
+ULY.US,D,20241106,000000,6.96,7.42408,6.708,7.0764,9571.583329504701,0
+ULY.US,D,20241107,000000,7.08,7.08,6.72,6.8604,5385.0833311793,0
+ULY.US,D,20241108,000000,6.84,7.05,6.72,6.9588,14674.166660797002,0
+ULY.US,D,20241111,000000,6.504,6.9228,6.4428,6.6048,9125.3333296832,0
+ULY.US,D,20241112,000000,6.672,8.04,6.672,7.656,15325.4166605365,0
+ULY.US,D,20241113,000000,7.3812,7.77517,6.8424,7.44,18991.916659069902,0
+ULY.US,D,20241114,000000,7.428,7.44,7.2,7.26,2556.5833323107004,0
+ULY.US,D,20241115,000000,7.26,7.32,6.8544,7.1844,4660.9166648023,0
+ULY.US,D,20241118,000000,6.732,7.0008,6.6672,6.7176,1341.3333327968,0
+ULY.US,D,20241119,000000,6.948,7.0728,6.576,6.576,1416.2499994335,0
+ULY.US,D,20241120,000000,6.4428,6.4428,5.52,5.82,9928.916662695101,0
+ULY.US,D,20241121,000000,5.6448,5.8128,4.938,5.34,13181.666661394001,0
+ULY.US,D,20241122,000000,5.2512,7.1964,5.2512,6.4296,7497.916663667501,0
+ULY.US,D,20241125,000000,6.5004,6.8304,6.12,6.432,3709.6666651828004,0
+ULY.US,D,20241126,000000,7.2204,7.2204,6.2484,6.3996,8246.666663368002,0
+ULY.US,D,20241127,000000,6.2076,6.798,6.2076,6.396,1199.0833328537,0
+ULY.US,D,20241129,000000,6.168,6.6,6.168,6.5868,1628.1666660154,0
+ULY.US,D,20241202,000000,6.24,6.5988,6.24,6.36,5194.8333312554005,0
+ULY.US,D,20241203,000000,6.36,6.96,6.252,6.612,10721.666662378,0
+ULY.US,D,20241204,000000,6.948,7.08,6.72,6.828,4589.7499981641,0
+ULY.US,D,20241205,000000,6.6,6.9588,6.24,6.36,4884.999998046001,0
+ULY.US,D,20241206,000000,6.2508,6.9588,6.2508,6.36,1649.9166660067,0
+ULY.US,D,20241209,000000,6.624,6.96,6.252,6.8916,3675.8333318630002,0
+ULY.US,D,20241210,000000,6.552,7.1832,6.3732,6.612,2593.9166656291004,0
+ULY.US,D,20241211,000000,6.78,6.96,6.36,6.732,14334.833327599401,0
+ULY.US,D,20241212,000000,6.9216,6.93,6.1608,6.4692,3278.9999986884004,0
+ULY.US,D,20241213,000000,6.2628,6.6,5.532,6.12,11856.583328590701,0
+ULY.US,D,20241216,000000,6.264,6.3072,5.76,6.1224,5070.9999979716,0
+ULY.US,D,20241217,000000,6,6.42,6,6.42,3713.1666651814003,0
+ULY.US,D,20241218,000000,6.24,6.96,6,6.4272,26528.249989388703,0
+ULY.US,D,20241219,000000,6.48,6.6,5.88,6.2964,11130.1666622146,0
+ULY.US,D,20241220,000000,6.108,6.276,5.1636,6.036,20932.8333249602,0
+ULY.US,D,20241223,000000,5.8548,6,5.64,6,6541.916664049901,0
+ULY.US,D,20241224,000000,5.88,6,5.7636,6,2087.1666658318,0
+ULY.US,D,20241226,000000,5.88,6,5.34001,5.652,5276.333331222801,0
+ULY.US,D,20241227,000000,5.844,6.6,5.652,5.76,30890.666654310404,0
+ULY.US,D,20241230,000000,6.192,6.192,5.30881,5.76,364803.83318741183,0
+ULY.US,D,20241231,000000,5.4672,6.36,5.4012,6.12,42318.999983072405,0
+ULY.US,D,20250102,000000,6.12,6.12,5.52,5.5392,29841.5833213967,0
+ULY.US,D,20250103,000000,5.712,5.712,4.956,5.4288,29469.3333215456,0
+ULY.US,D,20250106,000000,5.67,7.506,5.4012,6.792,83432.1666332938,0
+ULY.US,D,20250107,000000,7.05,7.56,6.12,7.5444,27272.4166557577,0
+ULY.US,D,20250108,000000,7.584,7.584,6.264,6.3696,15603.4166604253,0
+ULY.US,D,20250110,000000,6.3756,6.84,5.781,5.988,13859.166661123001,0
+ULY.US,D,20250113,000000,5.928,6.0192,5.52,5.76,5662.999997734801,0
+ULY.US,D,20250114,000000,5.676,6,5.4084,5.76,3898.4999984406004,0
+ULY.US,D,20250115,000000,5.976,6,5.04,5.7408,20115.7499919537,0
+ULY.US,D,20250116,000000,5.856,6.36,5.4084,6,8124.4166634169005,0
+ULY.US,D,20250117,000000,6.36,6.804,5.7636,6.36,9946.916662687901,0
+ULY.US,D,20250121,000000,6.42,6.5508,5.6604,5.9928,8067.3333301064,0
+ULY.US,D,20250122,000000,6.108,6.12,5.04,5.28,17857.666659523602,0
+ULY.US,D,20250123,000000,5.5032,5.922,5.196,5.616,2001.6666658660001,0
+ULY.US,D,20250124,000000,5.64,5.7516,5.2332,5.5056,4778.4166647553,0
+ULY.US,D,20250127,000000,5.2932,5.88,5.2932,5.8788,7342.749997062901,0
+ULY.US,D,20250128,000000,5.8644,6.1212,5.412,5.892,8788.0833298181,0
+ULY.US,D,20250129,000000,6,6,5.76,5.88,1460.4166660825001,0
+ULY.US,D,20250130,000000,5.88,5.88,5.664,5.88,2569.4999989722,0
+ULY.US,D,20250131,000000,5.64,6.12,5.64,5.76,2095.3333324952,0
+ULY.US,D,20250203,000000,5.442,5.88,5.4396,5.88,3922.3333317644,0
+ULY.US,D,20250204,000000,5.8608,6.012,5.5212,5.88,4195.6666649884,0
+ULY.US,D,20250205,000000,5.9976,6.534,5.52,6.3552,7725.833330243001,0
+ULY.US,D,20250206,000000,6.564,6.6,6.0144,6.24,2270.4166657585,0
+ULY.US,D,20250207,000000,6.132,6.24,6,6.20447,2051.0833325129,0
+ULY.US,D,20250210,000000,6.012,6.48,5.7,6.3,1424.3333327636,0
+ULY.US,D,20250211,000000,5.88,6.36,5.88,6.0252,1113.2499995547,0
+ULY.US,D,20250212,000000,6.324,6.36,6,6.1452,3051.8333321126,0
+ULY.US,D,20250213,000000,6.2388,6.48,6,6.348,2331.2499990675,0
+ULY.US,D,20250214,000000,6.3588,6.5988,6.12,6.3024,3965.0833317473002,0
+ULY.US,D,20250218,000000,6.132,6.1476,5.6064,5.82,6636.666664012,0
+ULY.US,D,20250219,000000,5.88,6.12,5.7,6.0408,1503.7499993985002,0
+ULY.US,D,20250220,000000,5.88,5.9976,5.64,5.64,1501.3333327328,0
+ULY.US,D,20250221,000000,5.78939,5.796,5.4012,5.4012,2961.2499988155,0
+ULY.US,D,20250224,000000,5.4996,5.99999,5.208,5.628,6699.2499973203,0
+ULY.US,D,20250225,000000,5.3784,5.52,5.04,5.04,2715.1666655806002,0
+ULY.US,D,20250226,000000,5.1492,5.76,5.04,5.04,643145.8330760751,0
+ULY.US,D,20250227,000000,10.1328,11.4719,7.2024,8.0892,12892670.744842933,0
+ULY.US,D,20250228,000000,7.08,8.388,6.33,8.28,303510.0832119293,0
+ULY.US,D,20250303,000000,7.5,8.8512,6.84,8.5812,106345.24995746191,0
+ULY.US,D,20250304,000000,7.548,8.088,6.8976,7.4748,38090.083318097306,0
+ULY.US,D,20250305,000000,7.2168,7.3188,6.732,6.948,28241.583322036702,0
+ULY.US,D,20250306,000000,6.84,7.38,6.366,6.744,32350.999987059604,0
+ULY.US,D,20250307,000000,6.7296,7.19999,6.36,6.84,20959.166658283,0
+ULY.US,D,20250310,000000,6.9,6.9,6.012,6.288,22265.333324427203,0
+ULY.US,D,20250311,000000,6.3696,6.42,5.94001,6.156,14945.7499940217,0
+ULY.US,D,20250312,000000,6.372,6.4812,6.0588,6.1152,51485.4166460725,0
+ULY.US,D,20250313,000000,4.8264,4.8264,3.024,3.648,146517.08327472652,0
+ULY.US,D,20250314,000000,3.72,3.72,3.36,3.4932,25440.0833231573,0
+ULY.US,D,20250317,000000,3.252,3.7068,3.102,3.588,37066.7499851733,0
+ULY.US,D,20250318,000000,3.64,3.64,2.99,3.62,168776,0
+ULY.US,D,20250319,000000,3.45,4.15,3.18,3.69,195423,0
+ULY.US,D,20250320,000000,3.7,7.14,3.7,4.83,831963,0
+ULY.US,D,20250321,000000,4.51,5.699,4.28,5.07,185286,0
+ULY.US,D,20250324,000000,4.9,4.9,4.05,4.25,108508,0
+ULY.US,D,20250325,000000,4.2,4.4183,3.78,3.91,100828,0
+ULY.US,D,20250326,000000,3.9,6.27,3.78,4.84,563018,0
+ULY.US,D,20250327,000000,4.68,5.42,4.65,4.78,71953,0
+ULY.US,D,20250328,000000,4.98,5.5,4.51,4.9,41563,0
+ULY.US,D,20250331,000000,4.62,4.92,4.51,4.67,33842,0
+ULY.US,D,20250401,000000,4.62,5.2,4.5442,5.02,32692,0
+ULY.US,D,20250402,000000,4.99,5.1,4.5243,4.87,12374,0
+ULY.US,D,20250403,000000,4.73,4.895,4.69,4.89,2092,0
+ULY.US,D,20250404,000000,4.9,4.9,4.4433,4.62,6317,0
+ULY.US,D,20250407,000000,4.5,4.5,4.25,4.31,19482,0
+ULY.US,D,20250408,000000,4.41,4.46,4.09,4.09,16763,0
+ULY.US,D,20250409,000000,4.02,4.3,3.85,4.3,18033,0
+ULY.US,D,20250410,000000,4.59,4.9887,4.59,4.92,16294,0
+ULY.US,D,20250411,000000,4.9,4.9,4.6,4.78,7735,0
+ULY.US,D,20250414,000000,4.72,5.197,4.53,4.97,71716,0
+ULY.US,D,20250415,000000,4.89,4.9496,4.4678,4.68,23200,0
+ULY.US,D,20250416,000000,4.79,5.068,4.79,4.86,2151,0
+ULY.US,D,20250417,000000,4.91,4.91,4.42,4.59,5044,0
+ULY.US,D,20250421,000000,4.67,4.6999,4.54,4.54,4767,0
+ULY.US,D,20250422,000000,4.72,4.81,4.55,4.55,6421,0
+ULY.US,D,20250423,000000,4.81,5.1,4.632,4.74,81326,0
+ULY.US,D,20250424,000000,4.68,4.85,4.54,4.67,5327,0
+ULY.US,D,20250425,000000,4.74,7.73,4.62,7.64,223778,0
+ULY.US,D,20250428,000000,6.94,7.93,6.7,7.5,91895,0
+ULY.US,D,20250429,000000,7.18,11.85,6.72,11.41,2244285,0
+ULY.US,D,20250430,000000,14,17.99,12.9,14.9,3328294,0
+ULY.US,D,20250501,000000,17.02,17.9676,8.96,8.96,713143,0
+ULY.US,D,20250502,000000,9.01,10.934,8.78,10.06,147670,0
+ULY.US,D,20250505,000000,9.4,10.57,8.78,10.005,42036,0
+ULY.US,D,20250506,000000,9.76,10.3695,9.52,10.29,22286,0
+ULY.US,D,20250507,000000,10.17,10.55,10.0816,10.33,21236,0
+ULY.US,D,20250508,000000,10.22,11.8,10.22,11.155,52955,0
+ULY.US,D,20250509,000000,11.55,11.58,9.65,10.21,81125,0
+ULY.US,D,20250512,000000,10.17,10.27,9.5101,9.79,25115,0
+ULY.US,D,20250513,000000,9.69,10,8.6,8.93,73952,0
+ULY.US,D,20250514,000000,8.1001,9.25,8.1001,8.87,19946,0
+ULY.US,D,20250515,000000,8.5399,8.9091,7,7.07,65766,0
+ULY.US,D,20250516,000000,7.5,8,6.92,7.37,86602,0
+ULY.US,D,20250519,000000,7.24,7.58,6.9201,7.34,21126,0
+ULY.US,D,20250520,000000,7.14,7.83,6.9064,7.21,47144,0
+ULY.US,D,20250521,000000,7.27,7.3,6.92,7.18,7987,0
+ULY.US,D,20250522,000000,6.9,7.1085,6.6,6.79,6922,0
+ULY.US,D,20250523,000000,6.58,6.58,5.7964,6.09,15306,0
+ULY.US,D,20250527,000000,6.1,6.1,5.56,5.94,34262,0
+ULY.US,D,20250528,000000,5.76,5.76,5.56,5.68,10833,0
+ULY.US,D,20250529,000000,5.53,5.65,5.29,5.51,14778,0
+ULY.US,D,20250530,000000,5.5,5.909,5.37,5.48,9169,0
+ULY.US,D,20250602,000000,5.35,5.7,5.01,5.18,59152,0
+ULY.US,D,20250603,000000,5.18,5.64,5.18,5.64,11632,0
+ULY.US,D,20250604,000000,5.76,5.77,5.2,5.44,24502,0
+ULY.US,D,20250605,000000,5.28,5.755,4.76,4.76,38799,0
+ULY.US,D,20250606,000000,4.86,4.8718,4.6628,4.67,10869,0
+ULY.US,D,20250609,000000,4.6,4.6,4.25,4.39,12689,0
+ULY.US,D,20250610,000000,4.32,5.1541,4.24,4.5,11369,0
+ULY.US,D,20250611,000000,4.92,4.92,4.3,4.32,36815,0
+ULY.US,D,20250612,000000,4.71,4.84,4.3,4.41,15837,0
+ULY.US,D,20250613,000000,4.6,4.6,4,4.3,12211,0
+ULY.US,D,20250616,000000,4.16,4.8277,4.15,4.69,85777,0
+ULY.US,D,20250617,000000,5.03,5.14,4.26,4.32,61710,0
+ULY.US,D,20250618,000000,4.26,4.575,4,4.02,24408,0
+ULY.US,D,20250620,000000,4,4.3294,4,4.01,14426,0
+ULY.US,D,20250623,000000,4.01,4.66,4,4.5,23299,0
+ULY.US,D,20250624,000000,4.72,4.72,4.25,4.4908,17355,0
+ULY.US,D,20250625,000000,8.05,9.4199,6.7,8.19,24217654,0
+ULY.US,D,20250626,000000,7.74,7.85,5.92,6.26,666021,0
+ULY.US,D,20250627,000000,5.88,6.11,5.4,5.63,177792,0
+ULY.US,D,20250630,000000,5.62,6.53,5.62,6.4,99383,0
+ULY.US,D,20250701,000000,7.05,7.24,6.6101,7,93516,0
+ULY.US,D,20250702,000000,7.2,7.7,6.65,7.7,64131,0
+ULY.US,D,20250703,000000,7.48,8.46,7.2203,7.44,185541,0
+ULY.US,D,20250707,000000,7.35,7.7656,6.57,7.46,208053,0
+ULY.US,D,20250708,000000,7.62,8.375,7.1115,8.37,286825,0
+ULY.US,D,20250709,000000,8.2,9.9799,7.84,8.96,293477,0
+ULY.US,D,20250710,000000,8.87,9.0659,8.3,8.47,62133,0
+ULY.US,D,20250711,000000,8.2,8.3,7.25,7.54,153865,0
+ULY.US,D,20250714,000000,7.54,7.97,7.36,7.455,48388,0
+ULY.US,D,20250715,000000,7.41,7.515,6.06,6.5,297166,0
+ULY.US,D,20250716,000000,6.47,6.615,6.1217,6.36,22074,0
+ULY.US,D,20250717,000000,6.32,7.45,6.31,6.88,209995,0
+ULY.US,D,20250718,000000,7.05,7.3332,6.52,6.64,193728,0
+ULY.US,D,20250721,000000,6.6,6.94,6.6,6.72,24627,0
+ULY.US,D,20250722,000000,6.7,6.89,6.5625,6.75,13874,0
+ULY.US,D,20250723,000000,6.67,6.7921,6.53,6.6,6424,0
+ULY.US,D,20250724,000000,6.92,6.92,6.5,6.5,6695,0
+ULY.US,D,20250725,000000,6.41,6.4263,6.01,6.01,27179,0
+ULY.US,D,20250728,000000,6.14,6.14,5.31,5.47,34333,0
+ULY.US,D,20250729,000000,5.29,5.35,4.74,4.83,39106,0
+ULY.US,D,20250730,000000,5.05,5.29,4.73,4.73,32412,0
+ULY.US,D,20250731,000000,4.73,5,4.73,4.87,5583,0
+ULY.US,D,20250801,000000,4.94,4.94,4.25,4.4,44139,0
+ULY.US,D,20250804,000000,4.35,4.989,4.31,4.905,29727,0
+ULY.US,D,20250805,000000,4.65,4.9305,4.65,4.76,3483,0
+ULY.US,D,20250806,000000,5.04,5.1299,4.915,4.96,12911,0
+ULY.US,D,20250807,000000,4.96,5.74,4.71,5.1,239318,0
+ULY.US,D,20250808,000000,4.96,5.45,4.895,5.1,18734,0
+ULY.US,D,20250811,000000,5.01,5.185,4.85,5.04,6575,0
+ULY.US,D,20250812,000000,5.14,5.37,4.77,5.08,10460,0
+ULY.US,D,20250813,000000,5.14,5.37,4.95,5.06,7307,0
+ULY.US,D,20250814,000000,5.3325,5.3325,5.06,5.16,2247,0
+ULY.US,D,20250815,000000,5.22,5.22,4.7682,5.13,3560,0
+ULY.US,D,20250818,000000,5.13,5.13,4.66,4.8,3419,0
+ULY.US,D,20250819,000000,4.96,5.27,4.76,4.76,7315,0
+ULY.US,D,20250820,000000,4.8,4.8,4.29,4.53,9002,0
+ULY.US,D,20250821,000000,4.875,4.8861,4.5,4.5,20602,0
+ULY.US,D,20250822,000000,4.53,4.72,4.5,4.6155,5571,0
+ULY.US,D,20250825,000000,4.5,4.79,4.34,4.34,13495,0
+ULY.US,D,20250826,000000,4.36,4.5899,4.36,4.52,19515,0
+ULY.US,D,20250827,000000,4.43,4.55,4.3,4.4,13369,0
+ULY.US,D,20250828,000000,4.425,4.425,4.32,4.326,6663,0
+ULY.US,D,20250829,000000,4.5604,4.5604,4.28,4.29,18735,0
+ULY.US,D,20250902,000000,4.46,4.46,3.83,4,26831,0
+ULY.US,D,20250903,000000,3.92,4.07,3.92,3.966,15172,0
+ULY.US,D,20250904,000000,3.96,3.98,3.7501,3.78,6190,0
+ULY.US,D,20250905,000000,3.84,3.9742,3.84,3.93,7919,0
+ULY.US,D,20250908,000000,4.58,4.7,3.75,3.93,1284046,0
+ULY.US,D,20250909,000000,3.7,4.3499,3.7,3.76,93079,0
+ULY.US,D,20250910,000000,3.73,4.27,3.68,3.935,49837,0
+ULY.US,D,20250911,000000,3.84,4.2908,3.8,3.99,120321,0
+ULY.US,D,20250912,000000,3.96,4.24,3.83,4,36145,0
+ULY.US,D,20250915,000000,4.09,4.1495,3.7,3.94,36828,0
+ULY.US,D,20250916,000000,3.93,4.06,3.8707,4.01,19048,0
+ULY.US,D,20250917,000000,4.02,4.02,3.75,3.75,31744,0
+ULY.US,D,20250918,000000,3.84,3.8599,3.7097,3.76,9889,0
+ULY.US,D,20250919,000000,3.85,4.3,3.79,4.18,195453,0
+ULY.US,D,20250922,000000,4.18,4.35,3.75,3.95,298386,0
+ULY.US,D,20250923,000000,3.95,4.05,3.8,3.82,18944,0
+ULY.US,D,20250924,000000,3.85,3.9399,3.71,3.79,38796,0
+ULY.US,D,20250925,000000,3.71,3.7949,3.42,3.48,37707,0
+ULY.US,D,20250926,000000,3.48,3.5364,3.32,3.37,11256,0
+ULY.US,D,20250929,000000,3.41,3.6178,3.41,3.48,13929,0
+ULY.US,D,20250930,000000,3.5,3.5019,3,3.23,25515,0
+ULY.US,D,20251001,000000,3.24,3.36,3.04,3.23,12404,0
+ULY.US,D,20251002,000000,3.18,3.22,2.98,3.013,41330,0
+ULY.US,D,20251003,000000,3.01,3.0675,2.92,2.93,31229,0
+ULY.US,D,20251006,000000,2.97,3.12,2.7505,3.12,56144,0
+ULY.US,D,20251007,000000,5.34,5.6,3.34,3.46,18116013,0
+ULY.US,D,20251008,000000,3.29,3.7999,3.12,3.45,525477,0
+ULY.US,D,20251009,000000,3.47,3.65,3.2,3.28,136646,0
+ULY.US,D,20251010,000000,3.45,3.45,3.13,3.13,133275,0
+ULY.US,D,20251013,000000,3.15,3.355,3.01,3.17,115487,0
+ULY.US,D,20251014,000000,3.15,3.39,3.09,3.3,108335,0
+ULY.US,D,20251015,000000,3.36,3.43,3.18,3.25,55958,0
+ULY.US,D,20251016,000000,3.3,3.3,3.1406,3.18,53284,0
+ULY.US,D,20251017,000000,3.22,3.22,2.76,2.93,77392,0
+ULY.US,D,20251020,000000,2.9,3.0118,2.83,2.9,41393,0
+ULY.US,D,20251021,000000,2.9,2.9791,2.81,2.89,30582,0
+ULY.US,D,20251022,000000,2.89,2.9593,2.6605,2.73,88159,0
+ULY.US,D,20251023,000000,2.75,2.86,2.63,2.78,39481,0
+ULY.US,D,20251024,000000,2.84,3.07,2.78,3,94880,0
+ULY.US,D,20251027,000000,3,3.05,2.91,2.92,19862,0
+ULY.US,D,20251028,000000,2.96,2.96,2.72,2.8,40270,0
+ULY.US,D,20251029,000000,2.89,2.8999,2.64,2.69,93389,0
+ULY.US,D,20251030,000000,2.65,2.84,2.65,2.73,32425,0
+ULY.US,D,20251031,000000,2.71,2.7998,2.71,2.75,17317,0
+ULY.US,D,20251103,000000,2.73,2.77,2.64,2.74,12902,0
+ULY.US,D,20251104,000000,2.63,2.7499,2.4108,2.53,27997,0
+ULY.US,D,20251105,000000,2.45,2.55,2.4201,2.47,37665,0
+ULY.US,D,20251106,000000,2.43,2.55,2.42,2.43,22146,0
+ULY.US,D,20251107,000000,2.35,2.5,2.35,2.45,29573,0
+ULY.US,D,20251110,000000,2.43,2.55,2.43,2.5,10830,0
+ULY.US,D,20251111,000000,2.34,2.453,2.34,2.43,5396,0
+ULY.US,D,20251112,000000,2.43,2.66,2.4299,2.55,28981,0
+ULY.US,D,20251113,000000,2.68,2.74,2.37,2.45,51455,0
+ULY.US,D,20251114,000000,2.32,2.45,2.23,2.32,29911,0
+ULY.US,D,20251117,000000,2.3005,2.32,2.26,2.27,7085,0
+ULY.US,D,20251118,000000,2.26,2.26,2.06,2.084,33172,0
+ULY.US,D,20251119,000000,2.05,2.0794,1.995,2.04,17059,0
+ULY.US,D,20251120,000000,2,2,1.86,1.88,21058,0
+ULY.US,D,20251121,000000,1.92,1.92,1.7901,1.84,19574,0
+ULY.US,D,20251124,000000,1.8,1.83,1.8,1.82,11520,0
+ULY.US,D,20251125,000000,1.77,1.82,1.74,1.76,16465,0
+ULY.US,D,20251126,000000,1.76,1.85,1.76,1.76,16595,0
+ULY.US,D,20251128,000000,1.8,1.93,1.79,1.9113,2640,0
+ULY.US,D,20251201,000000,1.91,1.92,1.85,1.885,16281,0
+ULY.US,D,20251202,000000,1.91,1.91,1.85,1.8695,11931,0
+ULY.US,D,20251203,000000,1.8699,1.8699,1.75,1.795,26045,0
+ULY.US,D,20251204,000000,1.7968,1.96,1.77,1.87,13338,0
+ULY.US,D,20251205,000000,1.86,2.67,1.86,2.23,460906,0
+ULY.US,D,20251208,000000,2.47,3.13,2.35,2.83,406582,0
+ULY.US,D,20251209,000000,2.94,2.94,2.67,2.73,68180,0
+ULY.US,D,20251210,000000,2.69,2.92,2.62,2.8,45028,0
+ULY.US,D,20251211,000000,2.63,2.85,2.6,2.6,56482,0
+ULY.US,D,20251212,000000,2.53,2.64,2.4001,2.43,47492,0
+ULY.US,D,20251215,000000,2.36,2.464,2.074,2.18,37247,0
+ULY.US,D,20251216,000000,2.14,2.2048,1.85,2.09,48733,0
+ULY.US,D,20251217,000000,2.11,2.264,2.02,2.044,25791,0
+ULY.US,D,20251218,000000,2.05,2.21,2,2.14,29854,0
+ULY.US,D,20251219,000000,2.16,2.18,2,2.03,21808,0
+ULY.US,D,20251222,000000,2.0994,2.1556,2.0101,2.04,13938,0
+ULY.US,D,20251223,000000,2,2.04,1.965,2,21449,0
+ULY.US,D,20251224,000000,1.9904,2.04,1.89,1.91,8536,0
+ULY.US,D,20251226,000000,1.94,1.99,1.85,1.86,18443,0
+ULY.US,D,20251229,000000,1.81,1.8999,1.8,1.81,31339,0
+ULY.US,D,20251230,000000,1.865,3.09,1.85,2.76,8302610,0
+ULY.US,D,20251231,000000,3.39,3.93,2.8304,2.92,15231895,0
+ULY.US,D,20260102,000000,3.29,4.0899,2.56,2.67,3503794,0
+ULY.US,D,20260105,000000,2.74,3.39,2.6001,3.02,1041937,0
+ULY.US,D,20260106,000000,3.12,3.48,2.85,3.48,432474,0
+ULY.US,D,20260107,000000,3.44,3.62,2.95,3.17,418169,0
+ULY.US,D,20260108,000000,3.14,3.22,3.0102,3.15,136002,0
+ULY.US,D,20260109,000000,3.15,3.33,3.07,3.3,206097,0
+ULY.US,D,20260112,000000,3.29,3.31,2.8,2.8,195000,0
+ULY.US,D,20260113,000000,2.82,2.8399,2.475,2.52,141913,0
+ULY.US,D,20260114,000000,2.53,2.68,2.43,2.6,66889,0
+ULY.US,D,20260115,000000,2.58,2.7499,2.53,2.62,48694,0
+ULY.US,D,20260116,000000,2.55,2.565,2.35,2.42,100361,0
+ULY.US,D,20260120,000000,2.25,2.275,2.15,2.15,48276,0
+ULY.US,D,20260121,000000,2.15,2.4,2.12,2.35,38956,0
+ULY.US,D,20260122,000000,2.35,2.48,2.35,2.43,26640,0
+ULY.US,D,20260123,000000,2.44,2.5,2.26,2.26,39700,0
+ULY.US,D,20260126,000000,2.23,2.44,2.22,2.3,26606,0
+ULY.US,D,20260127,000000,2.27,2.38,2.1602,2.28,18513,0
+ULY.US,D,20260128,000000,2.27,2.28,2.18,2.18,23831,0
+ULY.US,D,20260129,000000,2.16,2.252,2.0202,2.07,35050,0
+ULY.US,D,20260130,000000,2.07,2.19,2.02,2.06,28970,0
+ULY.US,D,20260202,000000,2.03,2.52,1.9801,2.31,788668,0
+ULY.US,D,20260203,000000,2.6,3.5,2.34,2.41,4636162,0
+ULY.US,D,20260204,000000,2.36,2.6894,1.82,1.97,244656,0
+ULY.US,D,20260205,000000,1.92,2.75,1.92,2.24,1676649,0
+ULY.US,D,20260206,000000,2.25,2.4,2.1001,2.31,125258,0
+ULY.US,D,20260209,000000,2.19,2.29,2.14,2.21,56834,0
+ULY.US,D,20260210,000000,2.18,2.25,2.08,2.16,62440,0
+ULY.US,D,20260211,000000,2.15,2.3199,2.005,2.08,44935,0
+ULY.US,D,20260212,000000,2.08,2.216,2.064,2.13,25319,0
+ULY.US,D,20260213,000000,2.13,2.23,2.0849,2.23,28358,0
+ULY.US,D,20260217,000000,2.17,2.22,2.11,2.13,20009,0
+ULY.US,D,20260218,000000,2.17,2.22,2.14,2.175,13500,0
diff --git a/daily/us/nasdaq stocks/3/upbd.us.txt b/daily/us/nasdaq stocks/3/upbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..884602a1fc5e8ca0bc353d1cd8cb1e09659bc5c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upbd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPBD.US,D,20050225,000000,18.5321,18.7212,18.3792,18.6984,389169.5692521533,0
+UPBD.US,D,20050228,000000,18.5892,18.8875,18.5759,18.7582,530429.0499159306,0
+UPBD.US,D,20050301,000000,18.7981,19.0823,18.7782,19.031,614304.5966097299,0
+UPBD.US,D,20050302,000000,18.9293,19.0044,18.8239,18.8875,435585.9397677817,0
+UPBD.US,D,20050303,000000,18.8875,19.2532,18.5046,19.2485,723490.7957398501,0
+UPBD.US,D,20050304,000000,19.2913,19.3197,18.9692,18.9977,742706.1353197374,0
+UPBD.US,D,20050307,000000,19.0547,19.1098,18.974,19.0252,580421.9828708924,0
+UPBD.US,D,20050308,000000,18.9293,19.3064,18.9293,19.1554,306440.24871975026,0
+UPBD.US,D,20050309,000000,19.0889,19.2362,18.9445,18.9692,438748.8503417115,0
+UPBD.US,D,20050310,000000,19.0394,19.3426,18.9007,19.3197,484355.81046421546,0
+UPBD.US,D,20050311,000000,19.2209,19.5564,19.1032,19.1753,389726.36781908135,0
+UPBD.US,D,20050314,000000,19.2608,19.5981,19.125,19.5659,567400.8957793715,0
+UPBD.US,D,20050315,000000,19.4965,19.9145,19.4965,19.848,961194.3140003319,0
+UPBD.US,D,20050316,000000,19.6969,19.942,19.5981,19.8784,827631.0736415643,0
+UPBD.US,D,20050317,000000,19.8033,19.9145,19.639,19.6741,407340.77995040285,0
+UPBD.US,D,20050318,000000,19.5744,19.6674,19.3274,19.6323,661232.5060734227,0
+UPBD.US,D,20050321,000000,19.7255,19.9069,19.5031,19.7255,589164.4571560835,0
+UPBD.US,D,20050322,000000,19.6323,19.887,19.6076,19.7178,394995.42949397967,0
+UPBD.US,D,20050323,000000,19.7558,20.0086,19.6808,19.8784,759296.417005658,0
+UPBD.US,D,20050324,000000,19.848,19.9477,19.5307,19.6969,752238.0215618161,0
+UPBD.US,D,20050328,000000,19.5906,19.9145,19.5906,19.7767,827069.0123282565,0
+UPBD.US,D,20050329,000000,19.7767,20.1026,19.6808,19.9696,737283.4014505654,0
+UPBD.US,D,20050330,000000,19.9477,20.1587,19.8547,20.0314,606796.762625098,0
+UPBD.US,D,20050331,000000,19.9867,20.0798,19.7121,19.7406,388424.36436484737,0
+UPBD.US,D,20050401,000000,19.6466,19.9145,19.4138,19.4499,579668.3575893808,0
+UPBD.US,D,20050404,000000,19.3872,19.66,19.3577,19.6029,397661.5368096919,0
+UPBD.US,D,20050405,000000,19.5906,20.059,19.5744,19.9221,554758.7264271603,0
+UPBD.US,D,20050406,000000,19.8338,19.9477,19.6171,19.8547,945149.2528392979,0
+UPBD.US,D,20050407,000000,19.8338,20.0493,19.7046,19.9696,567539.8322837881,0
+UPBD.US,D,20050408,000000,19.9363,20.0238,19.7178,19.7406,362029.5861744048,0
+UPBD.US,D,20050411,000000,19.7255,19.7976,19.5307,19.5659,329415.294312969,0
+UPBD.US,D,20050412,000000,19.5174,19.8033,19.4271,19.6893,665975.2931103994,0
+UPBD.US,D,20050413,000000,19.6248,19.7472,19.6171,19.6969,556171.2475553482,0
+UPBD.US,D,20050414,000000,19.734,19.734,19.3197,19.3426,543879.5771119941,0
+UPBD.US,D,20050415,000000,19.4965,19.4965,18.9007,19.0889,643740.1896580966,0
+UPBD.US,D,20050418,000000,19.0547,19.3197,18.8875,18.8875,486314.604666572,0
+UPBD.US,D,20050419,000000,18.86,19.0252,18.8239,18.952,302192.159842427,0
+UPBD.US,D,20050420,000000,18.8875,19.0547,18.4514,18.5321,529859.6207576891,0
+UPBD.US,D,20050421,000000,18.5464,18.9217,18.5464,18.7915,402274.8602857396,0
+UPBD.US,D,20050422,000000,18.65,18.8922,18.3849,18.6348,939287.6059220955,0
+UPBD.US,D,20050425,000000,18.5806,18.9084,18.554,18.8675,629652.8701501372,0
+UPBD.US,D,20050426,000000,18.231,18.7915,18.2148,18.5321,1025726.110102536,0
+UPBD.US,D,20050427,000000,18.5131,18.5398,18.2937,18.4105,581960.8099121834,0
+UPBD.US,D,20050428,000000,18.3079,18.3545,17.3902,17.4358,989144.7600204868,0
+UPBD.US,D,20050429,000000,17.4281,17.7151,17.2533,17.3759,815901.4645114978,0
+UPBD.US,D,20050502,000000,17.2609,17.6601,17.2609,17.4205,592985.2110274178,0
+UPBD.US,D,20050503,000000,17.3171,17.452,17.0643,17.1099,683974.9382766822,0
+UPBD.US,D,20050504,000000,17.1233,17.4205,17.1233,17.3617,829651.9682511854,0
+UPBD.US,D,20050505,000000,17.3171,17.5431,17.1575,17.2296,768464.1211982942,0
+UPBD.US,D,20050506,000000,17.2772,17.467,17.1659,17.2049,444688.38590531755,0
+UPBD.US,D,20050509,000000,17.1659,17.4063,17.1441,17.3759,409857.42526894924,0
+UPBD.US,D,20050510,000000,17.2049,17.5062,17.1575,17.1659,469163.3142166257,0
+UPBD.US,D,20050511,000000,17.1659,17.4358,17.1308,17.2847,369856.3425896153,0
+UPBD.US,D,20050512,000000,17.223,17.4358,17.1176,17.1745,426823.4670463537,0
+UPBD.US,D,20050513,000000,17.1033,17.223,16.7347,16.8182,623757.5416561126,0
+UPBD.US,D,20050516,000000,16.8058,16.9427,16.5893,16.6339,831540.2416520618,0
+UPBD.US,D,20050517,000000,16.596,16.9427,16.5893,16.8847,632624.2167558734,0
+UPBD.US,D,20050518,000000,16.84,17.3037,16.7052,17.0738,764216.0323209711,0
+UPBD.US,D,20050519,000000,16.9996,17.1233,16.937,17.0889,396868.96720498876,0
+UPBD.US,D,20050520,000000,17.0814,17.4148,16.9788,17.3987,563593.8250486327,0
+UPBD.US,D,20050523,000000,17.2847,17.7084,17.223,17.5279,1243763.7976930789,0
+UPBD.US,D,20050524,000000,17.3236,17.3464,16.9151,17.0301,786128.003145577,0
+UPBD.US,D,20050525,000000,17.0083,17.3902,16.878,17.1821,989293.1694683707,0
+UPBD.US,D,20050526,000000,17.1233,17.2847,16.84,17.1821,561283.479388147,0
+UPBD.US,D,20050527,000000,17.2049,17.3236,17.0738,17.1575,287797.49594593025,0
+UPBD.US,D,20050531,000000,17.1441,17.2924,17.0738,17.1033,529350.1869081785,0
+UPBD.US,D,20050601,000000,17.0738,17.2049,16.8058,16.9712,565544.1988567734,0
+UPBD.US,D,20050602,000000,17.05,17.0814,16.9427,16.9996,541678.6965761906,0
+UPBD.US,D,20050603,000000,16.9303,17.1308,16.9075,17.014,267989.5711237287,0
+UPBD.US,D,20050606,000000,16.9712,17.2116,16.9636,17.0814,527714.5253335187,0
+UPBD.US,D,20050607,000000,17.014,17.2373,16.9427,17.0225,618123.2453825001,0
+UPBD.US,D,20050608,000000,17.1308,17.1897,16.9075,16.9228,404192.60506634036,0
+UPBD.US,D,20050609,000000,16.8904,17.2116,16.8487,17.1659,414407.59578845033,0
+UPBD.US,D,20050610,000000,17.2533,17.3323,17.0814,17.2448,535200.2557833395,0
+UPBD.US,D,20050613,000000,17.1897,17.3902,17.1375,17.2772,521963.39609028044,0
+UPBD.US,D,20050614,000000,17.2373,17.3037,17.1821,17.2373,845922.2749572452,0
+UPBD.US,D,20050615,000000,17.299,17.3617,17.2049,17.3104,986113.4181060299,0
+UPBD.US,D,20050616,000000,17.3104,17.4205,17.1308,17.2772,1360528.3516094126,0
+UPBD.US,D,20050617,000000,17.3104,17.4909,17.1508,17.4063,1275965.4902383932,0
+UPBD.US,D,20050620,000000,17.3464,17.4205,17.0225,17.0889,865176.5588603342,0
+UPBD.US,D,20050621,000000,17.014,17.2116,16.878,17.1375,606505.2064756899,0
+UPBD.US,D,20050622,000000,17.1308,17.2695,16.611,16.8487,859215.9723112194,0
+UPBD.US,D,20050623,000000,16.8648,17.4567,16.8648,16.9854,872087.5974055643,0
+UPBD.US,D,20050624,000000,17.0643,17.1974,16.7622,16.8847,1975200.2879163397,0
+UPBD.US,D,20050627,000000,16.9503,16.9788,16.5313,16.5513,949015.2663294857,0
+UPBD.US,D,20050628,000000,16.5379,16.7698,16.5009,16.6339,687146.2692448072,0
+UPBD.US,D,20050629,000000,16.6529,16.785,16.5893,16.6197,408579.63044807006,0
+UPBD.US,D,20050630,000000,16.5741,16.937,16.1608,16.8344,1262085.5229378375,0
+UPBD.US,D,20050701,000000,16.7992,17.0225,16.6262,16.7536,581360.8568249458,0
+UPBD.US,D,20050705,000000,16.7698,17.0083,16.6197,16.8904,744296.5372755438,0
+UPBD.US,D,20050706,000000,16.9996,16.9996,16.7992,16.8115,780109.5263862853,0
+UPBD.US,D,20050707,000000,16.611,16.7925,16.27,16.6376,495526.51592878986,0
+UPBD.US,D,20050708,000000,16.6453,16.8344,16.3365,16.7347,595474.4900647937,0
+UPBD.US,D,20050711,000000,16.5313,17.0225,16.5313,16.9151,871982.34247798,0
+UPBD.US,D,20050712,000000,16.8267,17.3902,16.8267,17.3464,1586161.234774418,0
+UPBD.US,D,20050713,000000,17.3902,17.4567,17.2609,17.3692,541667.1185341493,0
+UPBD.US,D,20050714,000000,17.2695,17.4995,17.1745,17.3323,345678.23317410535,0
+UPBD.US,D,20050715,000000,17.2609,17.6077,17.1659,17.5279,385568.7981794752,0
+UPBD.US,D,20050718,000000,17.4614,17.5279,17.1308,17.2296,441189.71211240813,0
+UPBD.US,D,20050719,000000,17.1745,17.586,17.1745,17.3617,313870.19405796815,0
+UPBD.US,D,20050720,000000,17.3464,17.5431,17.2695,17.4063,611710.0626447595,0
+UPBD.US,D,20050721,000000,17.3617,17.4614,16.7774,17.2847,611697.4320534462,0
+UPBD.US,D,20050722,000000,17.2695,17.4995,17.2695,17.3464,510849.52828659076,0
+UPBD.US,D,20050725,000000,17.2847,17.3037,16.8058,16.8648,582869.1599372406,0
+UPBD.US,D,20050726,000000,15.5318,15.9385,15.1366,15.8939,2839494.8104834445,0
+UPBD.US,D,20050727,000000,15.5318,15.8158,15.28,15.3038,1387565.1848580597,0
+UPBD.US,D,20050728,000000,15.3741,15.3741,15.0853,15.1566,1044032.0471082161,0
+UPBD.US,D,20050729,000000,15.1879,15.3115,15.1566,15.2439,1653892.7806752706,0
+UPBD.US,D,20050801,000000,14.9561,15.2164,14.7433,15.0511,997685.1448447148,0
+UPBD.US,D,20050802,000000,14.996,15.1641,14.8773,14.9561,1778686.180467646,0
+UPBD.US,D,20050803,000000,15.1128,15.2364,14.9408,14.978,1164523.6780102197,0
+UPBD.US,D,20050804,000000,14.9408,14.9893,14.8392,14.8924,1350704.9092179055,0
+UPBD.US,D,20050805,000000,14.8924,14.9561,14.8249,14.9475,932410.2489536977,0
+UPBD.US,D,20050808,000000,14.9266,15.0359,14.8601,14.9343,1037751.4855790882,0
+UPBD.US,D,20050809,000000,14.9343,15.0273,14.9105,14.9343,1367276.2450168612,0
+UPBD.US,D,20050810,000000,14.8952,15.0701,14.8601,14.9408,1260128.8338340144,0
+UPBD.US,D,20050811,000000,14.978,14.996,14.8183,14.8952,1030160.5002016935,0
+UPBD.US,D,20050812,000000,14.8687,14.8847,14.7509,14.8392,1254753.4646821585,0
+UPBD.US,D,20050815,000000,14.8032,14.8107,14.73,14.7509,837851.3271100438,0
+UPBD.US,D,20050816,000000,14.6834,14.7433,14.5732,14.6502,810666.0844134318,0
+UPBD.US,D,20050817,000000,14.5856,14.6587,14.4715,14.5295,770616.5844674085,0
+UPBD.US,D,20050818,000000,14.5229,14.6226,14.4545,14.537,563481.2022761146,0
+UPBD.US,D,20050819,000000,14.5599,14.5912,14.4715,14.5066,572185.784787386,0
+UPBD.US,D,20050822,000000,14.5599,14.5789,14.4848,14.5437,755316.7281936703,0
+UPBD.US,D,20050823,000000,14.5295,14.7157,14.4924,14.5437,1356960.2095642241,0
+UPBD.US,D,20050824,000000,14.5143,14.5856,14.4772,14.5229,517728.9903535323,0
+UPBD.US,D,20050825,000000,14.5143,14.6074,14.4848,14.5732,782616.6987613543,0
+UPBD.US,D,20050826,000000,14.5229,14.5789,14.3175,14.4848,546087.8254927212,0
+UPBD.US,D,20050829,000000,14.4545,14.5143,14.2967,14.4848,1004748.8030349264,0
+UPBD.US,D,20050830,000000,14.4278,14.5912,14.3784,14.4772,955902.0962413608,0
+UPBD.US,D,20050831,000000,14.4715,14.5988,14.4003,14.5988,1554204.7862104273,0
+UPBD.US,D,20050901,000000,14.5295,14.5665,14.3851,14.4715,931982.9139477088,0
+UPBD.US,D,20050902,000000,14.4545,14.4848,14.1162,14.2626,1069841.607901258,0
+UPBD.US,D,20050906,000000,14.2549,14.5665,14.0439,14.1532,1286983.5760579556,0
+UPBD.US,D,20050907,000000,14.1381,14.1381,12.9466,13.662,3863935.75792032,0
+UPBD.US,D,20050908,000000,13.6278,13.7267,13.5014,13.6278,1456845.0307436609,0
+UPBD.US,D,20050909,000000,13.6992,13.9148,13.6278,13.9091,907283.7926406469,0
+UPBD.US,D,20050912,000000,13.9091,14.3708,13.8483,14.3175,1389646.0747763305,0
+UPBD.US,D,20050913,000000,14.1457,14.3918,13.9946,14.2035,679179.5237759083,0
+UPBD.US,D,20050914,000000,14.122,14.3328,14.0374,14.0868,907700.6021538966,0
+UPBD.US,D,20050915,000000,14.1685,14.6834,14.1685,14.6074,1630537.7647934398,0
+UPBD.US,D,20050916,000000,14.7594,14.7747,14.4345,14.5912,1686494.4419454236,0
+UPBD.US,D,20050919,000000,14.5295,14.6587,14.4545,14.6293,1463345.575071303,0
+UPBD.US,D,20050920,000000,14.6377,14.7879,14.4345,14.5295,876289.374114752,0
+UPBD.US,D,20050921,000000,14.4412,14.5295,14.3557,14.4345,1591488.1866595438,0
+UPBD.US,D,20050922,000000,14.4345,14.5295,14.3404,14.4545,1339150.0232675504,0
+UPBD.US,D,20050923,000000,14.4639,14.6662,14.3851,14.5599,1848759.6485071715,0
+UPBD.US,D,20050926,000000,14.6226,14.6834,14.3404,14.4772,719069.0362320163,0
+UPBD.US,D,20050927,000000,14.537,14.5856,14.1162,14.3043,805501.2251168459,0
+UPBD.US,D,20050928,000000,14.2549,14.3851,13.8055,13.8055,1257095.3868210341,0
+UPBD.US,D,20050929,000000,13.8055,14.0088,13.7314,13.9575,853783.7654985599,0
+UPBD.US,D,20050930,000000,13.9423,13.9889,13.778,13.9575,828377.3310781319,0
+UPBD.US,D,20051003,000000,13.8777,13.9889,13.7391,13.8397,924427.7152456596,0
+UPBD.US,D,20051004,000000,13.7989,13.9423,13.7267,13.7628,746269.0146184856,0
+UPBD.US,D,20051005,000000,13.8055,13.8055,13.5528,13.6393,973865.9547322574,0
+UPBD.US,D,20051006,000000,13.7049,13.8711,13.1842,13.3143,1345480.0546125988,0
+UPBD.US,D,20051007,000000,13.3086,13.6108,13.2184,13.3143,665472.1745565406,0
+UPBD.US,D,20051010,000000,13.301,13.3714,13.2184,13.2792,571539.5195320128,0
+UPBD.US,D,20051011,000000,13.226,13.2497,12.9666,12.9885,1490011.910974988,0
+UPBD.US,D,20051012,000000,12.9818,13.1186,12.6977,12.8013,1132932.4640448317,0
+UPBD.US,D,20051013,000000,12.8232,12.9751,12.6065,12.7386,1180581.369762506,0
+UPBD.US,D,20051014,000000,12.7444,12.788,12.6217,12.6569,842969.8742384942,0
+UPBD.US,D,20051017,000000,12.7062,12.7062,11.7885,11.8113,3245117.830015727,0
+UPBD.US,D,20051018,000000,11.7809,11.8113,10.7719,11.5719,5434670.830507916,0
+UPBD.US,D,20051019,000000,11.5015,11.9615,11.3848,11.6945,2968164.7492588484,0
+UPBD.US,D,20051020,000000,11.6945,11.7809,11.3002,11.456,1380148.9226604272,0
+UPBD.US,D,20051021,000000,11.4778,11.7809,11.4626,11.6726,1446837.392228965,0
+UPBD.US,D,20051024,000000,11.6726,13.054,11.6726,11.7971,1164947.8553683728,0
+UPBD.US,D,20051025,000000,12.426,13.2792,12.3947,13.2108,4737286.414456804,0
+UPBD.US,D,20051026,000000,13.2564,13.6041,12.6569,12.7234,2183210.338555838,0
+UPBD.US,D,20051027,000000,12.6493,12.8175,12.4764,12.6217,999957.5987312705,0
+UPBD.US,D,20051028,000000,12.6569,12.8422,12.5705,12.7947,866362.7818942143,0
+UPBD.US,D,20051031,000000,12.8735,13.2184,12.8308,13.0227,830018.2553991817,0
+UPBD.US,D,20051101,000000,13.0769,13.1689,12.8308,13.0901,628220.3505857124,0
+UPBD.US,D,20051102,000000,13.0769,13.3714,12.9818,13.3086,691789.0641005692,0
+UPBD.US,D,20051103,000000,13.34,13.7628,13.3276,13.7181,1049805.279886225,0
+UPBD.US,D,20051104,000000,13.7105,13.7391,13.5738,13.6041,634617.745084324,0
+UPBD.US,D,20051107,000000,13.6677,13.9205,13.5167,13.9091,999378.6966295516,0
+UPBD.US,D,20051108,000000,13.9148,14.0944,13.5889,13.6925,960314.3828057172,0
+UPBD.US,D,20051109,000000,13.7049,13.7865,13.5167,13.7628,629554.9830674864,0
+UPBD.US,D,20051110,000000,13.7694,13.9148,13.4388,13.5812,973447.0401204842,0
+UPBD.US,D,20051111,000000,13.5386,13.7551,13.4388,13.7457,832706.466249705,0
+UPBD.US,D,20051114,000000,13.7314,13.9024,13.6925,13.8711,985335.5841911839,0
+UPBD.US,D,20051115,000000,13.8331,13.9148,13.5167,13.8397,703249.220616008,0
+UPBD.US,D,20051116,000000,13.8397,13.8777,13.6393,13.8711,633545.1973722337,0
+UPBD.US,D,20051117,000000,13.8777,13.9946,13.6992,13.9091,1092076.711353459,0
+UPBD.US,D,20051118,000000,13.9889,13.9889,13.7628,13.8331,804184.4859727649,0
+UPBD.US,D,20051121,000000,13.8331,14.0231,13.6925,13.7551,883346.7170093119,0
+UPBD.US,D,20051122,000000,13.6992,13.9509,13.6763,13.9205,666751.0219266915,0
+UPBD.US,D,20051123,000000,13.9024,14.0868,13.8283,13.9794,399110.8971625379,0
+UPBD.US,D,20051125,000000,14.0231,14.1457,13.8777,14.0868,434158.6829497366,0
+UPBD.US,D,20051128,000000,14.1162,14.2549,14.0744,14.0944,1012576.6119994088,0
+UPBD.US,D,20051129,000000,14.1988,14.2454,13.8948,14.0374,567132.495714036,0
+UPBD.US,D,20051130,000000,14.0811,14.2759,14.0088,14.1314,1130885.2557033016,0
+UPBD.US,D,20051201,000000,14.1589,14.406,14.1589,14.3918,1497671.3120552583,0
+UPBD.US,D,20051202,000000,14.348,14.5665,14.348,14.4468,791744.4060815066,0
+UPBD.US,D,20051205,000000,14.3918,14.5229,14.3784,14.5001,591967.3958776786,0
+UPBD.US,D,20051206,000000,14.4924,14.7157,14.3851,14.4545,586548.8722056044,0
+UPBD.US,D,20051207,000000,14.3851,14.4545,14.0439,14.0583,1124954.1405339013,0
+UPBD.US,D,20051208,000000,14.0583,14.1589,13.8548,13.9575,593107.3067434132,0
+UPBD.US,D,20051209,000000,13.9794,14.0868,13.8777,14.0088,709409.7915275524,0
+UPBD.US,D,20051212,000000,14.0231,14.0868,13.8283,13.9148,792178.0563831574,0
+UPBD.US,D,20051213,000000,13.9509,14.0811,13.8548,13.9632,417262.1094245405,0
+UPBD.US,D,20051214,000000,14.0174,14.0811,13.8863,13.9148,569608.0916108267,0
+UPBD.US,D,20051215,000000,13.9794,14.0231,13.6536,13.8645,771714.3933621154,0
+UPBD.US,D,20051216,000000,13.8483,14.0231,13.6763,13.6992,747511.0227639887,0
+UPBD.US,D,20051219,000000,13.662,13.683,13.4712,13.4882,496210.6729580931,0
+UPBD.US,D,20051220,000000,13.5528,13.778,13.4588,13.5585,716456.6089293528,0
+UPBD.US,D,20051221,000000,13.6536,13.7314,13.4958,13.5889,815925.6731448526,0
+UPBD.US,D,20051222,000000,13.5528,13.7267,13.3941,13.6041,349649.5015918775,0
+UPBD.US,D,20051223,000000,13.6041,14.0174,13.6041,13.7314,280309.66039753525,0
+UPBD.US,D,20051227,000000,13.7628,13.9509,13.4103,13.4521,567326.1647807836,0
+UPBD.US,D,20051228,000000,13.378,13.5167,13.3352,13.4635,474740.7728293433,0
+UPBD.US,D,20051229,000000,13.4226,13.5738,13.4103,13.4635,326851.2842770051,0
+UPBD.US,D,20051230,000000,13.4388,13.645,13.3874,13.6326,538677.8785907503,0
+UPBD.US,D,20060103,000000,13.7314,13.8397,13.3143,13.6326,575313.9612352015,0
+UPBD.US,D,20060104,000000,13.5889,13.6278,13.1557,13.5014,691765.9080165066,0
+UPBD.US,D,20060105,000000,13.6204,13.7049,13.5167,13.662,665003.7901287857,0
+UPBD.US,D,20060106,000000,13.7989,13.8331,13.6041,13.6992,630573.8507665178,0
+UPBD.US,D,20060109,000000,13.8055,13.8777,13.7314,13.8548,506389.877004827,0
+UPBD.US,D,20060110,000000,13.8777,14.122,13.7628,14.0744,622883.9257571597,0
+UPBD.US,D,20060111,000000,14.1988,14.4639,14.0439,14.4345,888047.4020752509,0
+UPBD.US,D,20060112,000000,14.4715,14.5229,14.4193,14.4278,836295.6592803416,0
+UPBD.US,D,20060113,000000,14.537,14.6662,14.4126,14.6502,626146.8285122941,0
+UPBD.US,D,20060117,000000,14.6587,14.6587,14.406,14.4924,612885.7601858802,0
+UPBD.US,D,20060118,000000,14.4545,14.5001,14.2397,14.4545,625373.2047945458,0
+UPBD.US,D,20060119,000000,14.5229,14.5988,14.4003,14.5789,658664.285840351,0
+UPBD.US,D,20060120,000000,14.6758,14.8249,14.5522,14.6834,1118500.960923697,0
+UPBD.US,D,20060123,000000,14.7509,14.8773,14.6074,14.769,747225.781910232,0
+UPBD.US,D,20060124,000000,14.8325,14.996,14.769,14.9475,745522.7571819078,0
+UPBD.US,D,20060125,000000,14.8687,14.9105,14.5732,14.6834,873823.2511614389,0
+UPBD.US,D,20060126,000000,14.6967,14.996,14.6226,14.9105,612061.6141028986,0
+UPBD.US,D,20060127,000000,15.0036,15.1053,14.6293,14.6901,857530.8409205882,0
+UPBD.US,D,20060130,000000,14.7433,14.7822,14.6502,14.6834,528098.705819198,0
+UPBD.US,D,20060131,000000,14.7224,14.8924,14.6226,14.8183,540129.3440421503,0
+UPBD.US,D,20060201,000000,14.8924,14.9105,14.7224,14.7594,880933.2215197858,0
+UPBD.US,D,20060202,000000,14.8545,14.9343,14.7224,14.8458,754381.0118874528,0
+UPBD.US,D,20060203,000000,14.8952,14.8952,14.7433,14.8183,489581.7176188041,0
+UPBD.US,D,20060206,000000,14.8458,15.0359,14.6293,14.8687,1100244.4937341406,0
+UPBD.US,D,20060207,000000,15.4681,17.564,15.4112,17.2049,3716407.293769568,0
+UPBD.US,D,20060208,000000,17.0889,17.2049,16.9636,16.9854,1384288.5989623403,0
+UPBD.US,D,20060209,000000,17.0567,17.3464,16.5893,16.6197,1544858.1486407686,0
+UPBD.US,D,20060210,000000,16.6758,16.8182,16.3014,16.6339,696046.62592138,0
+UPBD.US,D,20060213,000000,16.5379,16.5816,16.2852,16.3365,391925.1432563209,0
+UPBD.US,D,20060214,000000,16.386,16.7404,16.308,16.7137,623242.8450602326,0
+UPBD.US,D,20060215,000000,16.8344,16.8344,16.5513,16.7347,800611.0811812573,0
+UPBD.US,D,20060216,000000,16.8182,16.9151,16.7347,16.8696,1031027.8008050557,0
+UPBD.US,D,20060217,000000,16.8847,16.8847,16.6529,16.7204,663637.5811687332,0
+UPBD.US,D,20060221,000000,16.6957,16.7347,16.5513,16.6376,580241.99694472,0
+UPBD.US,D,20060222,000000,16.7404,16.8487,16.5816,16.8182,377561.0032888306,0
+UPBD.US,D,20060223,000000,16.8562,16.9228,16.6957,16.7992,585869.9779226809,0
+UPBD.US,D,20060224,000000,16.878,16.878,16.5085,16.7992,518525.7701553534,0
+UPBD.US,D,20060227,000000,16.878,17.2116,16.8487,17.1745,574762.4254146531,0
+UPBD.US,D,20060228,000000,17.1308,17.1308,16.7774,16.8696,675752.4233337508,0
+UPBD.US,D,20060301,000000,16.9854,16.9996,16.5893,16.937,451203.6659228268,0
+UPBD.US,D,20060302,000000,16.84,17.1974,16.7536,17.1308,784312.3556447449,0
+UPBD.US,D,20060303,000000,17.1308,17.3464,16.9854,17.1575,754655.7272484399,0
+UPBD.US,D,20060306,000000,17.1441,17.2116,17.014,17.0814,636420.7619938529,0
+UPBD.US,D,20060307,000000,17.0567,17.1233,16.9854,17.0643,704338.6091165094,0
+UPBD.US,D,20060308,000000,17.1821,17.3037,17.014,17.2533,1225214.7218048626,0
+UPBD.US,D,20060309,000000,17.2373,17.299,17.1099,17.2049,455146.5155101464,0
+UPBD.US,D,20060310,000000,17.2609,17.7359,17.1441,17.7151,1056863.6753299958,0
+UPBD.US,D,20060313,000000,17.8167,18.7212,17.7588,18.6196,1804736.7750448429,0
+UPBD.US,D,20060314,000000,18.5464,18.9007,18.4819,18.7981,977507.7752267014,0
+UPBD.US,D,20060315,000000,18.8675,18.9007,17.4842,17.5564,3076595.218008873,0
+UPBD.US,D,20060316,000000,17.5365,17.7664,16.4145,16.8562,3882796.3883942524,0
+UPBD.US,D,20060317,000000,16.7774,17.5564,16.7774,17.3398,2399203.9754527276,0
+UPBD.US,D,20060320,000000,17.2609,17.5127,17.2609,17.3464,584020.6488450166,0
+UPBD.US,D,20060321,000000,17.2609,17.6505,17.2373,17.4205,639077.3963660877,0
+UPBD.US,D,20060322,000000,17.3236,17.564,17.2847,17.5203,718550.1294390182,0
+UPBD.US,D,20060323,000000,17.4567,18.1208,17.4567,18.0494,1035832.6882492765,0
+UPBD.US,D,20060324,000000,18.1208,18.3317,17.9354,18.0618,616084.457435186,0
+UPBD.US,D,20060327,000000,17.9982,18.0343,17.7835,18.0048,503139.60484100605,0
+UPBD.US,D,20060328,000000,17.9982,18.1644,17.8244,18.041,478904.6577646011,0
+UPBD.US,D,20060329,000000,18.0048,18.1863,17.8623,18.1587,505054.1919737709,0
+UPBD.US,D,20060330,000000,18.1208,18.5398,18.1132,18.4685,564694.7915911652,0
+UPBD.US,D,20060331,000000,18.4371,18.6566,18.2937,18.4762,581996.5965875697,0
+UPBD.US,D,20060403,000000,18.4894,18.6566,18.4315,18.5131,404616.7824245035,0
+UPBD.US,D,20060404,000000,18.4819,19.0451,18.4685,18.8675,694070.9909306124,0
+UPBD.US,D,20060405,000000,18.9359,19.068,18.7782,19.0091,855646.7777168095,0
+UPBD.US,D,20060406,000000,19.0044,19.1478,18.8144,19.0252,351743.0221015326,0
+UPBD.US,D,20060407,000000,19.1098,19.5744,18.7725,18.7981,606716.7688801405,0
+UPBD.US,D,20060410,000000,18.7582,19.3872,18.7582,19.1554,1118455.7013048436,0
+UPBD.US,D,20060411,000000,19.1554,19.314,19.0394,19.182,985422.9457810852,0
+UPBD.US,D,20060412,000000,19.125,19.2989,18.974,19.1554,490476.3845032658,0
+UPBD.US,D,20060413,000000,19.1554,19.4632,19.1554,19.3721,298252.4679029332,0
+UPBD.US,D,20060417,000000,19.3721,19.3721,18.8742,19.0889,633887.2758868854,0
+UPBD.US,D,20060418,000000,19.1639,19.1963,19.0746,19.0823,729506.1148513263,0
+UPBD.US,D,20060419,000000,18.9692,19.1639,18.8675,19.1175,672079.0263610387,0
+UPBD.US,D,20060420,000000,19.0823,19.1175,18.9007,19.0823,380057.65017114003,0
+UPBD.US,D,20060421,000000,19.0823,19.1896,18.6405,18.7117,780477.9186328355,0
+UPBD.US,D,20060424,000000,18.7117,18.7212,17.8396,18.4021,1245753.1158245539,0
+UPBD.US,D,20060425,000000,18.4315,19.4357,17.6733,19.2989,2271745.5208938513,0
+UPBD.US,D,20060426,000000,19.4556,19.7767,19.2836,19.5906,1266412.553010816,0
+UPBD.US,D,20060427,000000,19.6171,20.2166,19.5174,20.1092,1098868.8118305702,0
+UPBD.US,D,20060428,000000,20.1169,20.2384,19.9297,19.962,810830.2821004649,0
+UPBD.US,D,20060501,000000,19.9221,20.516,19.9221,20.2964,1490962.3629710118,0
+UPBD.US,D,20060502,000000,20.2384,20.456,20.1882,20.2471,1141545.474769104,0
+UPBD.US,D,20060503,000000,20.2166,20.4332,20.1815,20.2166,634367.2383566613,0
+UPBD.US,D,20060504,000000,20.2384,20.2755,19.8547,20.0418,844518.174223273,0
+UPBD.US,D,20060505,000000,20.1311,20.571,20.1311,20.3677,832614.8944626958,0
+UPBD.US,D,20060508,000000,20.2888,20.3677,20.1169,20.1815,655715.0427694259,0
+UPBD.US,D,20060509,000000,20.1169,20.3117,20.1092,20.2555,616868.6066456938,0
+UPBD.US,D,20060510,000000,20.2813,20.2813,19.9477,20.0238,461800.7320320621,0
+UPBD.US,D,20060511,000000,19.9477,20.3915,19.9297,20.2384,1704286.734904333,0
+UPBD.US,D,20060512,000000,20.1026,20.2384,19.4556,19.5174,668214.0654201228,0
+UPBD.US,D,20060515,000000,19.4423,19.7178,19.3064,19.6466,442611.7061840734,0
+UPBD.US,D,20060516,000000,19.5906,19.5906,19.1336,19.1639,362209.5721005771,0
+UPBD.US,D,20060517,000000,19.0177,19.031,18.1132,18.2662,1483606.0960821202,0
+UPBD.US,D,20060518,000000,18.3934,18.86,17.5279,18.3478,736215.0639355729,0
+UPBD.US,D,20060519,000000,18.4258,18.5806,18.041,18.3745,407903.89381297235,0
+UPBD.US,D,20060522,000000,18.2585,18.65,18.041,18.3545,648442.9798225894,0
+UPBD.US,D,20060523,000000,18.3934,18.65,17.7151,17.7151,841404.7334653146,0
+UPBD.US,D,20060524,000000,17.7664,17.7664,17.1974,17.467,1067865.97291048,0
+UPBD.US,D,20060525,000000,17.5811,17.8244,17.3987,17.7892,620202.0302022982,0
+UPBD.US,D,20060526,000000,17.8547,17.9679,17.6229,17.8319,1036853.6610468617,0
+UPBD.US,D,20060530,000000,17.8167,17.8167,17.3902,17.4205,954872.7030495802,0
+UPBD.US,D,20060531,000000,17.3987,17.4909,17.1176,17.1897,845568.6184005622,0
+UPBD.US,D,20060601,000000,17.2533,17.889,17.2533,17.7968,761507.8230342108,0
+UPBD.US,D,20060602,000000,17.8547,18.0694,17.7664,17.889,614308.8068068275,0
+UPBD.US,D,20060605,000000,17.8101,17.9982,17.6001,17.6658,595122.9386066748,0
+UPBD.US,D,20060606,000000,17.586,17.7521,17.014,17.4757,750741.2964915526,0
+UPBD.US,D,20060607,000000,17.4614,17.8396,17.299,17.7151,997670.4091548577,0
+UPBD.US,D,20060608,000000,17.5735,17.5925,16.3783,16.9996,1347799.8732165417,0
+UPBD.US,D,20060609,000000,16.9427,17.4433,16.8696,17.2695,674188.3351098329,0
+UPBD.US,D,20060612,000000,17.2373,17.4205,16.8648,16.8847,626266.8191297457,0
+UPBD.US,D,20060613,000000,16.9503,17.2373,16.596,16.6814,969650.4948824944,0
+UPBD.US,D,20060614,000000,16.6453,17.05,16.596,16.8058,346749.72833691357,0
+UPBD.US,D,20060615,000000,16.9151,18.2747,16.8999,18.0571,1292258.9530285764,0
+UPBD.US,D,20060616,000000,18.0694,18.1435,17.8955,18.0846,993176.0237469797,0
+UPBD.US,D,20060619,000000,18.021,18.1369,17.5127,17.5365,652879.4750202906,0
+UPBD.US,D,20060620,000000,17.6001,17.7968,17.3902,17.696,475898.57703277085,0
+UPBD.US,D,20060621,000000,17.7588,18.5321,17.6658,18.192,851929.1736745057,0
+UPBD.US,D,20060622,000000,18.0989,18.1644,17.7588,17.8462,424020.52832476865,0
+UPBD.US,D,20060623,000000,17.7892,18.0618,17.586,17.9488,301068.03721582156,0
+UPBD.US,D,20060626,000000,18.0694,18.2937,18.0048,18.2747,706361.6088246844,0
+UPBD.US,D,20060627,000000,18.3545,18.4819,18.0286,18.1208,765308.5784692982,0
+UPBD.US,D,20060628,000000,18.231,18.231,17.8547,17.9108,418313.60615111183,0
+UPBD.US,D,20060629,000000,18.0135,18.6841,17.9745,18.65,474883.9195308677,0
+UPBD.US,D,20060630,000000,18.6281,18.974,17.9679,17.9679,8919128.892908027,0
+UPBD.US,D,20060703,000000,17.9982,18.3079,17.9488,18.3079,614505.6335214109,0
+UPBD.US,D,20060705,000000,18.1056,18.2519,17.3037,17.3692,1649072.1049917685,0
+UPBD.US,D,20060706,000000,17.4205,18.0135,17.4063,17.8044,913210.6976129598,0
+UPBD.US,D,20060707,000000,17.7084,18.041,17.586,17.7664,788016.2765464535,0
+UPBD.US,D,20060710,000000,17.7588,17.9745,17.7151,17.8804,910049.8921375839,0
+UPBD.US,D,20060711,000000,17.8101,17.8623,17.4567,17.8244,1144003.1773281912,0
+UPBD.US,D,20060712,000000,17.7521,17.7521,17.0225,17.1375,1504327.6336757077,0
+UPBD.US,D,20060713,000000,17.0567,17.4205,16.9151,17.0643,970298.8652364115,0
+UPBD.US,D,20060714,000000,17.0976,17.1659,16.8058,17.014,652823.6899086676,0
+UPBD.US,D,20060717,000000,16.9854,17.3236,16.9303,17.1176,376516.8744071827,0
+UPBD.US,D,20060718,000000,17.2049,17.5279,16.937,17.0567,920232.2538321336,0
+UPBD.US,D,20060719,000000,16.9996,17.5811,16.9854,17.4063,965517.133876233,0
+UPBD.US,D,20060720,000000,17.3692,17.7588,16.5513,16.5893,2277748.209414004,0
+UPBD.US,D,20060721,000000,16.5313,16.5313,15.9271,16.2282,2150265.5462218127,0
+UPBD.US,D,20060724,000000,16.2282,16.7052,16.2282,16.6339,1125836.176827151,0
+UPBD.US,D,20060725,000000,17.927,19.7767,17.7436,19.6969,3923485.8382999976,0
+UPBD.US,D,20060726,000000,19.6893,19.7767,18.7981,18.9084,1591968.149129269,0
+UPBD.US,D,20060727,000000,19.0451,19.3634,18.5806,18.6908,1197860.0186747464,0
+UPBD.US,D,20060728,000000,18.8438,19.734,18.7212,19.5829,1338851.0992732388,0
+UPBD.US,D,20060731,000000,19.639,19.734,19.2913,19.4632,1006212.8990776397,0
+UPBD.US,D,20060801,000000,19.3349,19.4271,18.6348,18.8438,734437.3082086706,0
+UPBD.US,D,20060802,000000,18.8675,19.6076,18.8675,19.2684,989472.1028452711,0
+UPBD.US,D,20060803,000000,19.1411,19.9867,19.1098,19.7178,878883.9080797123,0
+UPBD.US,D,20060804,000000,19.962,20.2384,19.1639,19.5659,711014.9291732159,0
+UPBD.US,D,20060807,000000,19.4632,19.639,19.1554,19.5098,673699.9522458413,0
+UPBD.US,D,20060808,000000,19.6969,20.8322,19.6674,20.1587,3455241.3996011475,0
+UPBD.US,D,20060809,000000,20.398,20.398,19.1175,19.1336,1228288.1656903373,0
+UPBD.US,D,20060810,000000,19.0547,19.6533,19.0394,19.5829,790825.5305636902,0
+UPBD.US,D,20060811,000000,19.4719,19.5829,19.1478,19.4794,608757.6619259984,0
+UPBD.US,D,20060814,000000,19.5364,19.8547,19.0091,19.0394,624355.3896448067,0
+UPBD.US,D,20060815,000000,19.3349,19.6171,19.0451,19.1175,781687.2977507783,0
+UPBD.US,D,20060816,000000,19.2913,19.7406,19.2913,19.4794,733673.1574343997,0
+UPBD.US,D,20060817,000000,19.4794,19.4794,19.1336,19.3426,1063793.659762252,0
+UPBD.US,D,20060818,000000,19.4271,19.6674,19.0547,19.3197,392482.9943725208,0
+UPBD.US,D,20060821,000000,19.1753,19.41,18.9596,19.2133,375959.0232909726,0
+UPBD.US,D,20060822,000000,19.182,19.314,18.974,19.0823,596949.1116002563,0
+UPBD.US,D,20060823,000000,19.1639,19.5564,18.9217,19.3064,764559.1633848945,0
+UPBD.US,D,20060824,000000,19.4223,19.6969,18.8144,19.0823,738319.1099379977,0
+UPBD.US,D,20060825,000000,19.0091,19.3872,18.7289,19.0889,520144.5909416123,0
+UPBD.US,D,20060828,000000,19.1963,19.5507,19.0252,19.2913,386576.087836465,0
+UPBD.US,D,20060829,000000,19.3197,19.6969,19.2751,19.6674,462739.60598611546,0
+UPBD.US,D,20060830,000000,19.7558,20.0171,19.5098,19.8186,461408.13115216716,0
+UPBD.US,D,20060831,000000,19.9297,20.0171,19.5364,19.5906,475338.6208180271,0
+UPBD.US,D,20060901,000000,19.6674,20.059,19.6674,19.8622,361763.2912076131,0
+UPBD.US,D,20060905,000000,20.0798,20.1739,19.7976,20.059,555937.5816161069,0
+UPBD.US,D,20060906,000000,20.0086,20.0418,19.5744,19.5744,753495.8179464584,0
+UPBD.US,D,20060907,000000,19.5364,19.5364,19.2209,19.2532,572018.4294525168,0
+UPBD.US,D,20060908,000000,19.3426,19.4499,19.2305,19.2913,309655.7867574671,0
+UPBD.US,D,20060911,000000,19.1478,19.7046,19.1336,19.5564,636597.5902721892,0
+UPBD.US,D,20060912,000000,19.639,20.305,19.6248,20.1882,742311.4293412886,0
+UPBD.US,D,20060913,000000,20.1454,20.8684,20.0949,20.6099,779583.2517483636,0
+UPBD.US,D,20060914,000000,20.456,20.7088,20.398,20.5633,883506.7044992475,0
+UPBD.US,D,20060915,000000,20.6223,20.8322,19.8547,20.2242,1283224.9225939263,0
+UPBD.US,D,20060918,000000,20.1378,20.2813,19.5829,19.8547,588911.8453298771,0
+UPBD.US,D,20060919,000000,19.7919,20.1226,19.2485,19.6969,658088.5413864681,0
+UPBD.US,D,20060920,000000,19.7406,20.3478,19.7406,20.3192,727161.0350647366,0
+UPBD.US,D,20060921,000000,20.398,20.6223,19.9477,20,630122.3071271741,0
+UPBD.US,D,20060922,000000,20.0238,20.0238,19.5231,19.7634,685349.5676309401,0
+UPBD.US,D,20060925,000000,19.7046,20.7231,19.6969,20.5853,981503.2522778182,0
+UPBD.US,D,20060926,000000,20.6005,20.9625,20.3192,20.4209,431487.3128876345,0
+UPBD.US,D,20060927,000000,20.3259,21.1563,20.3192,20.97,866622.7615653545,0
+UPBD.US,D,20060928,000000,21.0689,21.4232,20.9852,21.3378,942458.9368902307,0
+UPBD.US,D,20060929,000000,21.3947,21.6456,21.0859,21.1715,654972.9955299457,0
+UPBD.US,D,20061002,000000,21.0128,21.1563,20.6005,20.8911,617273.8381168918,0
+UPBD.US,D,20061003,000000,20.7876,21.3378,20.4912,21.0612,601872.9371126771,0
+UPBD.US,D,20061004,000000,21.1363,21.6541,20.9776,21.6132,552466.2741043678,0
+UPBD.US,D,20061005,000000,21.4765,21.9885,21.4765,21.6912,1084420.467920964,0
+UPBD.US,D,20061006,000000,21.6199,21.6541,20.877,21.1933,686885.2370243953,0
+UPBD.US,D,20061009,000000,21.0859,21.2646,20.6005,21.1288,659857.8767191648,0
+UPBD.US,D,20061010,000000,21.2503,21.2503,20.8379,21.1487,535525.49350958,0
+UPBD.US,D,20061011,000000,20.9852,21.0128,20.3392,20.7173,988612.1700869035,0
+UPBD.US,D,20061012,000000,20.7953,21.046,20.7363,20.9625,520761.3848172611,0
+UPBD.US,D,20061013,000000,21.0403,21.0765,20.6793,20.7231,738114.9153784907,0
+UPBD.US,D,20061016,000000,20.818,20.9169,20.6936,20.6936,696925.5045667127,0
+UPBD.US,D,20061017,000000,20.533,20.6441,20.305,20.4209,570035.4266168257,0
+UPBD.US,D,20061018,000000,20.5387,21.0936,20.3316,21.0517,734618.3466841149,0
+UPBD.US,D,20061019,000000,20.9625,21.6855,20.9539,21.6855,1324104.8839186132,0
+UPBD.US,D,20061020,000000,21.6912,21.6912,20.931,21.0004,632799.9924849278,0
+UPBD.US,D,20061023,000000,20.931,21.2284,20.2555,21.0765,742508.2560558721,0
+UPBD.US,D,20061024,000000,20.9928,21.5449,20.9776,21.2133,847458.9968999926,0
+UPBD.US,D,20061025,000000,21.2646,21.5762,20.97,21.5316,611671.1183215578,0
+UPBD.US,D,20061026,000000,21.6065,22.0103,21.274,21.9818,908655.2643470892,0
+UPBD.US,D,20061027,000000,21.8651,22.3278,21.5676,21.6703,1078851.4297024922,0
+UPBD.US,D,20061030,000000,21.5848,22.4093,21.3311,21.8422,1050510.4879009253,0
+UPBD.US,D,20061031,000000,20.9625,21.4678,20.6717,20.7876,2591462.6261790935,0
+UPBD.US,D,20061101,000000,20.9083,21.0128,20,20.0314,1192787.783714472,0
+UPBD.US,D,20061102,000000,19.9221,20.1026,19.6323,19.7919,861208.4480903981,0
+UPBD.US,D,20061103,000000,19.9221,20.0086,19.4632,19.6323,935914.1854929972,0
+UPBD.US,D,20061106,000000,19.7121,20.1815,19.6893,20.0171,1365552.169302957,0
+UPBD.US,D,20061107,000000,20.0855,20.4835,19.9011,19.9297,748300.4347208762,0
+UPBD.US,D,20061108,000000,19.8946,20.3478,19.6969,20.209,1305844.2065318879,0
+UPBD.US,D,20061109,000000,20.2384,20.571,20.2384,20.4399,794277.8921884742,0
+UPBD.US,D,20061110,000000,20.4266,20.8599,20.4057,20.8532,725381.1742392704,0
+UPBD.US,D,20061113,000000,20.8379,21.2284,20.4332,20.8029,955621.065584712,0
+UPBD.US,D,20061114,000000,20.7667,21.3244,20.5786,21.2787,705381.6854488753,0
+UPBD.US,D,20061115,000000,21.2009,21.7843,21.0936,21.7301,1068915.3645385483,0
+UPBD.US,D,20061116,000000,21.6398,21.8155,20.9377,21.0128,912190.7773646567,0
+UPBD.US,D,20061117,000000,21.0337,21.0936,20.6005,21.0194,814182.6515440445,0
+UPBD.US,D,20061120,000000,20.9539,21.1857,20.743,20.9625,640307.8264695596,0
+UPBD.US,D,20061121,000000,20.9852,20.9852,20.1587,20.305,2129533.4831355065,0
+UPBD.US,D,20061122,000000,20.4057,20.4057,20.0238,20.1587,863781.9310698395,0
+UPBD.US,D,20061124,000000,20.1378,20.1739,19.8784,20.0238,206969.07940570675,0
+UPBD.US,D,20061127,000000,19.9782,20,19.4223,19.5507,2399519.7402354097,0
+UPBD.US,D,20061128,000000,19.4556,19.7701,19.3426,19.5364,825793.3226059212,0
+UPBD.US,D,20061129,000000,19.639,20.0171,19.6171,19.9145,692304.8132457415,0
+UPBD.US,D,20061130,000000,19.887,20.0713,19.6248,19.7767,768624.1086882197,0
+UPBD.US,D,20061201,000000,19.7406,19.9011,19.2133,19.5981,1017727.7881554601,0
+UPBD.US,D,20061204,000000,19.7178,20.5083,19.6741,20.4646,913680.1345899865,0
+UPBD.US,D,20061205,000000,20.5853,20.9026,20.4209,20.7809,1078801.95988647,0
+UPBD.US,D,20061206,000000,20.7524,20.9928,20.6793,20.877,723146.6121266447,0
+UPBD.US,D,20061207,000000,20.9462,21.1288,20.7088,20.8911,564645.321775204,0
+UPBD.US,D,20061208,000000,20.8911,21.1011,20.7601,20.8911,675946.0924005085,0
+UPBD.US,D,20061211,000000,20.8836,21.2787,20.877,21.2076,454642.34440701554,0
+UPBD.US,D,20061212,000000,21.2361,21.4014,20.6717,20.8684,774875.1988374811,0
+UPBD.US,D,20061213,000000,20.9377,21.3511,20.8911,20.9377,603380.1876757,0
+UPBD.US,D,20061214,000000,21.0194,21.6065,20.9377,21.1638,549839.1111118371,0
+UPBD.US,D,20061215,000000,21.0689,21.4375,20.8684,20.8978,983754.655178865,0
+UPBD.US,D,20061218,000000,20.9026,21.1363,20.8029,20.8379,506847.7359398224,0
+UPBD.US,D,20061219,000000,20.7088,21.0194,20.5853,20.743,943444.1230124197,0
+UPBD.US,D,20061220,000000,20.7021,21.0061,20.6347,20.7876,591727.4146427755,0
+UPBD.US,D,20061221,000000,20.818,21.046,20.743,20.7876,656812.8516641327,0
+UPBD.US,D,20061222,000000,20.8446,21.1563,20.743,21.0859,397548.91403717396,0
+UPBD.US,D,20061226,000000,21.0517,21.3947,20.9235,21.3102,397512.07481252606,0
+UPBD.US,D,20061227,000000,21.3311,21.6541,21.3169,21.6065,481411.83013967006,0
+UPBD.US,D,20061228,000000,21.6065,21.6398,21.1933,21.1933,653634.1528510739,0
+UPBD.US,D,20061229,000000,21.257,21.6703,21.1715,21.3311,636036.5815081636,0
+UPBD.US,D,20070103,000000,21.2949,21.9362,20.5463,21.2009,1191860.4878025718,0
+UPBD.US,D,20070104,000000,21.2009,21.6065,21.0765,21.446,689308.2054573988,0
+UPBD.US,D,20070105,000000,21.4536,21.4536,20.8029,20.8836,859775.9285259632,0
+UPBD.US,D,20070108,000000,20.8836,21.0859,20.7021,20.7601,1014984.8447425552,0
+UPBD.US,D,20070109,000000,20.7809,21.1857,20.743,21.0859,662782.9111567453,0
+UPBD.US,D,20070110,000000,20.97,20.9928,20.6717,20.877,658910.5823709059,0
+UPBD.US,D,20070111,000000,20.7876,21.3378,20.7876,21.257,683021.3286327615,0
+UPBD.US,D,20070112,000000,21.3102,21.389,21.0194,21.143,573474.1051010145,0
+UPBD.US,D,20070116,000000,21.2284,21.4983,20.9169,21.0128,516444.88023701165,0
+UPBD.US,D,20070117,000000,21.0004,21.1857,20.7809,20.8599,552714.6757334665,0
+UPBD.US,D,20070118,000000,20.7021,21.1363,20.7021,20.9928,506645.64647885924,0
+UPBD.US,D,20070119,000000,20.8599,21.2284,20.7809,21.2076,454785.4911085298,0
+UPBD.US,D,20070122,000000,21.1715,21.2361,20.5853,20.7231,469090.6883165916,0
+UPBD.US,D,20070123,000000,20.6347,21.0859,20.6175,20.97,588446.6185499685,0
+UPBD.US,D,20070124,000000,21.0403,21.3728,20.9235,21.1638,1000779.6397157082,0
+UPBD.US,D,20070125,000000,21.1068,21.2133,20.476,20.5786,730297.6319067575,0
+UPBD.US,D,20070126,000000,20.5387,20.8029,20.2015,20.3478,896606.7327864438,0
+UPBD.US,D,20070129,000000,20.3392,20.97,20.305,20.8104,470001.1434402026,0
+UPBD.US,D,20070130,000000,20.818,21.0612,20.684,20.8238,360636.0109331818,0
+UPBD.US,D,20070131,000000,20.8029,21.446,20.8029,21.2949,571081.6605970174,0
+UPBD.US,D,20070201,000000,21.4678,22.264,21.3311,22.228,819996.9337438294,0
+UPBD.US,D,20070202,000000,22.1889,22.3572,22.0227,22.2346,500907.14782693423,0
+UPBD.US,D,20070205,000000,22.1966,22.2346,21.8004,21.9305,711670.6673720768,0
+UPBD.US,D,20070206,000000,21.9163,22.2204,21.7501,22.0227,926706.4844278871,0
+UPBD.US,D,20070207,000000,22.1111,22.1414,21.8717,22.1414,706087.9460129692,0
+UPBD.US,D,20070208,000000,22.0749,22.7181,22.0749,22.473,866819.5882799379,0
+UPBD.US,D,20070209,000000,22.379,22.6108,21.8717,21.9305,541028.2211237097,0
+UPBD.US,D,20070212,000000,21.9439,22.1889,21.6331,21.8355,559315.2122423131,0
+UPBD.US,D,20070213,000000,21.9163,22.1206,21.8584,21.9885,536286.486636025,0
+UPBD.US,D,20070214,000000,22.0445,22.3572,21.9667,22.1414,669241.3535133494,0
+UPBD.US,D,20070215,000000,22.1966,22.4502,21.96,22.3714,402702.1952917386,0
+UPBD.US,D,20070216,000000,22.3866,22.4797,21.8651,22.1206,477492.13663640304,0
+UPBD.US,D,20070220,000000,22.0598,22.2973,21.7501,22.1206,482627.52455327456,0
+UPBD.US,D,20070221,000000,22.017,22.0598,21.505,21.8004,426634.00817670394,0
+UPBD.US,D,20070222,000000,21.8155,21.8422,21.3681,21.6912,394442.8411241493,0
+UPBD.US,D,20070223,000000,21.6541,21.9885,21.4536,21.9362,706748.9469582097,0
+UPBD.US,D,20070226,000000,21.96,22.1263,21.5449,21.7928,1053172.38501955,0
+UPBD.US,D,20070227,000000,21.4166,21.5923,20.4703,20.516,745815.365880588,0
+UPBD.US,D,20070228,000000,20.5234,20.7088,20.0238,20.4703,1005650.837764332,0
+UPBD.US,D,20070301,000000,20.1882,21.1638,19.7406,20.9026,952045.5556946504,0
+UPBD.US,D,20070302,000000,20.8978,20.8978,20.1311,20.2613,954316.9570319342,0
+UPBD.US,D,20070305,000000,19.9924,20.4332,19.7472,19.8404,901375.833555309,0
+UPBD.US,D,20070306,000000,19.8186,20.4209,19.8186,20.2384,838249.1907363185,0
+UPBD.US,D,20070307,000000,20.2384,20.2384,19.8253,19.9145,892270.2297699474,0
+UPBD.US,D,20070308,000000,20.0238,20.3117,19.8109,20.0086,839541.7212470549,0
+UPBD.US,D,20070309,000000,19.9696,20.1739,19.734,20.1673,877375.6049674173,0
+UPBD.US,D,20070312,000000,20.0855,20.3117,19.8784,20.2813,405511.4493089753,0
+UPBD.US,D,20070313,000000,20.1815,20.3392,19.1639,19.2362,1447076.3209145353,0
+UPBD.US,D,20070314,000000,19.1687,19.4965,18.6281,19.0252,2126548.453389053,0
+UPBD.US,D,20070315,000000,18.9084,19.4632,18.8922,19.4138,1224029.5513202343,0
+UPBD.US,D,20070316,000000,19.2913,19.5564,19.1478,19.5307,1324966.9217755145,0
+UPBD.US,D,20070319,000000,19.7406,20.0086,19.6533,20,878526.0413259214,0
+UPBD.US,D,20070320,000000,20.0238,20.3753,19.9145,20.3392,1044225.7161748317,0
+UPBD.US,D,20070321,000000,20.3753,20.6441,20.0314,20.4646,635477.6778426917,0
+UPBD.US,D,20070322,000000,20.456,20.6223,20.2613,20.3316,657884.346826941,0
+UPBD.US,D,20070323,000000,20.2813,20.5463,20.2166,20.4703,392475.6265275872,0
+UPBD.US,D,20070326,000000,20.5853,20.5853,20.0314,20.305,486606.16081598034,0
+UPBD.US,D,20070327,000000,20.268,20.268,19.8784,20.1673,681915.099343839,0
+UPBD.US,D,20070328,000000,20.0949,20.2242,19.5981,19.8338,1330323.3450403141,0
+UPBD.US,D,20070329,000000,20.0171,20.1226,19.5098,19.7046,756735.56461752,0
+UPBD.US,D,20070330,000000,19.734,20.3611,19.734,20.2242,1175334.4116224695,0
+UPBD.US,D,20070402,000000,20.3117,20.4332,19.9867,20.2242,473913.4690985258,0
+UPBD.US,D,20070403,000000,20.3117,20.4835,20.1169,20.1948,561745.54852024,0
+UPBD.US,D,20070404,000000,20.0713,20.1882,19.9221,20.0361,762231.976935998,0
+UPBD.US,D,20070405,000000,20.0086,20.152,19.8784,20.0238,683185.5263197946,0
+UPBD.US,D,20070409,000000,20.0493,20.2384,19.6808,19.8109,442158.0574461859,0
+UPBD.US,D,20070410,000000,19.8946,20.7667,19.8699,20.5549,1168059.1910277565,0
+UPBD.US,D,20070411,000000,20.6005,20.6099,20.1815,20.476,972011.3629082233,0
+UPBD.US,D,20070412,000000,20.4209,20.456,20.059,20.3478,678530.1008727194,0
+UPBD.US,D,20070413,000000,20.4266,20.4266,19.887,20,1539110.1770454678,0
+UPBD.US,D,20070416,000000,20.0949,20.4703,20.0949,20.4332,518498.403874193,0
+UPBD.US,D,20070417,000000,20.5387,20.5387,20.2471,20.3838,503129.07934824657,0
+UPBD.US,D,20070418,000000,20.268,20.5938,20.2384,20.5234,520689.8114664989,0
+UPBD.US,D,20070419,000000,20.3259,20.6005,20.0798,20.3838,467664.4840478082,0
+UPBD.US,D,20070420,000000,20.6223,20.9026,20.3915,20.818,1321321.9436332143,0
+UPBD.US,D,20070423,000000,20.818,20.931,20.5633,20.5938,751971.7265950243,0
+UPBD.US,D,20070424,000000,20.9625,20.9625,20.2319,20.398,417024.2332882013,0
+UPBD.US,D,20070425,000000,20.4835,20.8836,20.3611,20.7753,996482.0810224136,0
+UPBD.US,D,20070426,000000,20.743,21.1068,20.6347,20.97,1142924.3143204495,0
+UPBD.US,D,20070427,000000,20.8836,20.9169,20.5387,20.6517,1054600.6943869176,0
+UPBD.US,D,20070430,000000,20.7524,20.9235,20.0713,20.1226,1312556.3132640112,0
+UPBD.US,D,20070501,000000,20.0656,20.4493,19.5174,19.6674,1516721.4013988406,0
+UPBD.US,D,20070502,000000,19.7844,20.1454,19.5174,19.5307,1687682.7700777256,0
+UPBD.US,D,20070503,000000,19.6029,20.0493,19.4357,19.9924,1304840.0745227747,0
+UPBD.US,D,20070504,000000,19.9924,20.2613,19.9544,20.2555,981393.7871531361,0
+UPBD.US,D,20070507,000000,20.3259,20.7667,20.209,20.4646,2259868.5548651624,0
+UPBD.US,D,20070508,000000,20.398,20.4493,20.0656,20.2319,786443.76792833,0
+UPBD.US,D,20070509,000000,20.0855,20.5083,20.0238,20.398,921211.124658681,0
+UPBD.US,D,20070510,000000,20.3838,20.4332,19.887,19.8946,957975.6183147893,0
+UPBD.US,D,20070511,000000,20.2813,20.5387,19.8946,20.2964,701810.3857559216,0
+UPBD.US,D,20070514,000000,20.2471,20.3117,19.5098,19.5564,1253844.0621079209,0
+UPBD.US,D,20070515,000000,19.5231,19.6323,19.1753,19.4965,2107463.629919437,0
+UPBD.US,D,20070516,000000,19.5981,19.8186,19.3426,19.5174,1186714.5743928596,0
+UPBD.US,D,20070517,000000,19.4719,19.7255,19.2437,19.6076,976678.36639733,0
+UPBD.US,D,20070518,000000,19.7121,20.0361,19.4015,19.9297,989848.9154860168,0
+UPBD.US,D,20070521,000000,19.848,20.2888,19.7701,19.9544,1575181.0407286636,0
+UPBD.US,D,20070522,000000,19.8699,19.9782,19.5031,19.6248,1413849.445374569,0
+UPBD.US,D,20070523,000000,19.6741,19.8253,19.41,19.4632,816462.4732755336,0
+UPBD.US,D,20070524,000000,19.4223,19.7178,19.2048,19.4271,856607.7552056639,0
+UPBD.US,D,20070525,000000,19.6171,19.6466,19.3064,19.3721,589450.7505591223,0
+UPBD.US,D,20070529,000000,19.3426,19.6741,18.974,19.3064,1662301.596839904,0
+UPBD.US,D,20070530,000000,19.1963,19.7178,19.031,19.5659,1368871.9097189459,0
+UPBD.US,D,20070531,000000,19.6969,19.9221,19.5098,19.5906,907544.8248610588,0
+UPBD.US,D,20070601,000000,19.6893,20.1226,19.5829,19.7701,1112376.1766875796,0
+UPBD.US,D,20070604,000000,19.6808,19.9363,19.66,19.7767,721847.7663202466,0
+UPBD.US,D,20070605,000000,19.6808,19.7844,19.3502,19.5174,671887.4623928351,0
+UPBD.US,D,20070606,000000,19.4794,19.5174,19.2133,19.314,777633.9304894846,0
+UPBD.US,D,20070607,000000,19.182,19.4223,18.6908,18.7212,1015807.9382762548,0
+UPBD.US,D,20070608,000000,18.7117,19.2485,18.4315,19.1753,741589.3805380554,0
+UPBD.US,D,20070611,000000,19.125,19.1753,18.8305,18.9217,504466.8694778465,0
+UPBD.US,D,20070612,000000,18.9007,19.1963,18.7639,18.8305,846448.5495951668,0
+UPBD.US,D,20070613,000000,18.8922,19.4357,18.8742,19.3197,867003.784403218,0
+UPBD.US,D,20070614,000000,19.2048,19.3064,18.974,19.2989,906370.1798692201,0
+UPBD.US,D,20070615,000000,19.5981,19.6741,19.3274,19.4719,1493473.7455431886,0
+UPBD.US,D,20070618,000000,19.4357,19.6029,19.3577,19.4719,793452.6935562006,0
+UPBD.US,D,20070619,000000,19.3577,19.6808,19.2751,19.6076,594654.5541789099,0
+UPBD.US,D,20070620,000000,19.6893,19.7634,19.5231,19.5659,832492.7987467004,0
+UPBD.US,D,20070621,000000,19.4794,19.5231,19.2437,19.3634,545579.4441924928,0
+UPBD.US,D,20070622,000000,19.2751,19.2751,18.9217,19.031,1116805.304040276,0
+UPBD.US,D,20070625,000000,19.0177,19.2305,18.6794,18.7725,582721.8030386185,0
+UPBD.US,D,20070626,000000,18.915,19.1032,18.7289,18.8077,724458.0885243459,0
+UPBD.US,D,20070627,000000,18.6794,19.1478,18.65,19.1098,535992.8253880629,0
+UPBD.US,D,20070628,000000,19.1411,19.2048,18.9007,18.9359,397783.63252568734,0
+UPBD.US,D,20070629,000000,18.9977,19.0965,18.7639,18.9596,737267.6132114262,0
+UPBD.US,D,20070702,000000,19.125,19.4556,19.0965,19.3721,757488.1373497493,0
+UPBD.US,D,20070703,000000,19.4271,19.5174,19.2437,19.4423,224028.79806865402,0
+UPBD.US,D,20070705,000000,19.4271,19.9069,19.3577,19.4223,870835.0637673017,0
+UPBD.US,D,20070706,000000,19.3721,19.5174,19.2305,19.3805,1249750.6979741533,0
+UPBD.US,D,20070709,000000,19.41,19.4719,19.031,19.1963,1028981.645012818,0
+UPBD.US,D,20070710,000000,19.0451,19.2532,18.7849,18.7915,1433677.3686328956,0
+UPBD.US,D,20070711,000000,18.8675,19.182,18.8675,19.0177,588304.524397726,0
+UPBD.US,D,20070712,000000,19.1639,19.7046,19.1175,19.545,818440.213364845,0
+UPBD.US,D,20070713,000000,19.5906,19.6171,19.3721,19.5564,507098.2426674648,0
+UPBD.US,D,20070716,000000,19.5174,19.7406,19.3197,19.4357,497114.8127860423,0
+UPBD.US,D,20070717,000000,19.4271,19.7406,19.4138,19.4357,632831.568963206,0
+UPBD.US,D,20070718,000000,19.3721,19.5174,18.7051,18.8438,1497715.5191248197,0
+UPBD.US,D,20070719,000000,18.8305,19.0044,18.8305,18.9359,610859.6028298795,0
+UPBD.US,D,20070720,000000,18.8922,18.952,18.3849,18.7117,1094415.4758443567,0
+UPBD.US,D,20070723,000000,18.7725,18.915,18.3478,18.4894,888397.900984108,0
+UPBD.US,D,20070724,000000,18.2861,18.46,17.6808,17.8167,1243329.0948422072,0
+UPBD.US,D,20070725,000000,17.8547,18.2006,17.4433,18.1369,2205148.623112312,0
+UPBD.US,D,20070726,000000,17.8804,18.041,17.3171,17.6505,1498642.815036923,0
+UPBD.US,D,20070727,000000,17.564,17.9184,17.3398,17.3398,1024490.4172526947,0
+UPBD.US,D,20070730,000000,17.3104,17.7664,17.0225,17.4358,1651815.048404775,0
+UPBD.US,D,20070731,000000,15.9271,16.0894,14.0307,14.0307,5997640.493835896,0
+UPBD.US,D,20070801,000000,14.0583,14.1381,13.2184,13.4588,4737366.408201895,0
+UPBD.US,D,20070802,000000,13.4588,13.5461,13.0103,13.1624,4015168.1429727194,0
+UPBD.US,D,20070803,000000,13.1766,13.226,12.388,12.4555,2934391.600644662,0
+UPBD.US,D,20070806,000000,12.5277,12.7785,12.1733,12.7301,3487336.784669575,0
+UPBD.US,D,20070807,000000,12.6217,13.8948,12.5838,13.8055,3383744.8849406135,0
+UPBD.US,D,20070808,000000,13.9423,14.7594,13.8283,14.6293,3546717.4046159512,0
+UPBD.US,D,20070809,000000,14.1988,15.5195,13.7314,15.3314,3654440.5602525896,0
+UPBD.US,D,20070810,000000,15.0758,15.1128,14.1589,14.4545,3038686.6032899427,0
+UPBD.US,D,20070813,000000,14.6131,15.0586,13.9575,14.0003,2346293.375905028,0
+UPBD.US,D,20070814,000000,14.0811,14.2967,13.5386,13.6278,2647550.87199057,0
+UPBD.US,D,20070815,000000,13.5386,13.8711,13.5243,13.5461,2186278.519694953,0
+UPBD.US,D,20070816,000000,13.6108,13.8055,13.1044,13.3941,2537627.88836737,0
+UPBD.US,D,20070817,000000,13.6925,14.2169,13.4588,13.7105,1775916.9233229442,0
+UPBD.US,D,20070820,000000,13.7628,14.122,13.7314,13.8711,945308.1877799514,0
+UPBD.US,D,20070821,000000,13.8283,14.0868,13.7105,13.9946,607922.9903502574,0
+UPBD.US,D,20070822,000000,14.1532,14.4772,13.9509,14.4345,1008028.5465784718,0
+UPBD.US,D,20070823,000000,14.4924,14.8107,14.0003,14.0506,993054.9805802562,0
+UPBD.US,D,20070824,000000,14.0583,14.1532,13.7267,14.0583,955671.5879499451,0
+UPBD.US,D,20070827,000000,14.0307,14.1381,13.8711,13.9423,594289.3195801956,0
+UPBD.US,D,20070828,000000,13.9148,13.9148,13.5528,13.5652,787608.9399767014,0
+UPBD.US,D,20070829,000000,13.6763,13.8948,13.5889,13.8645,708744.5803852143,0
+UPBD.US,D,20070830,000000,13.7181,13.9205,13.6204,13.7865,540167.2358160801,0
+UPBD.US,D,20070831,000000,13.9708,14.3404,13.6992,13.8948,553650.392039684,0
+UPBD.US,D,20070904,000000,13.8397,14.0811,13.6108,13.9509,377642.04958306,0
+UPBD.US,D,20070905,000000,13.8283,13.8397,13.5528,13.6925,721144.6634039886,0
+UPBD.US,D,20070906,000000,13.683,13.8055,13.4169,13.5889,774314.1900734653,0
+UPBD.US,D,20070907,000000,13.3874,13.5461,13.266,13.3143,960339.6439883338,0
+UPBD.US,D,20070910,000000,13.34,13.4226,12.8564,13.1414,915425.2612893385,0
+UPBD.US,D,20070911,000000,13.1918,13.4018,13.1044,13.2108,1700555.4477214946,0
+UPBD.US,D,20070912,000000,13.2108,13.378,13.0606,13.0692,609839.6825815763,0
+UPBD.US,D,20070913,000000,13.1766,13.3714,12.939,13.1766,747083.6877579897,0
+UPBD.US,D,20070914,000000,13.0968,13.322,12.8641,13.1044,456752.705705102,0
+UPBD.US,D,20070917,000000,13.0321,13.0901,12.8564,12.902,1260930.8763821747,0
+UPBD.US,D,20070918,000000,12.9961,13.5081,12.8422,13.5081,754613.6252774021,0
+UPBD.US,D,20070919,000000,13.645,13.9205,13.4635,13.5081,758044.9359166775,0
+UPBD.US,D,20070920,000000,13.4806,13.7181,13.149,13.2934,501301.8538053729,0
+UPBD.US,D,20070921,000000,13.4018,13.4226,13.017,13.1272,1287625.6311162412,0
+UPBD.US,D,20070924,000000,13.1272,13.2031,12.7444,12.7785,1109913.2113820312,0
+UPBD.US,D,20070925,000000,12.6711,12.7149,12.4555,12.4935,771956.4796955623,0
+UPBD.US,D,20070926,000000,12.5344,12.6065,12.1372,12.178,1262062.3668537138,0
+UPBD.US,D,20070927,000000,12.2009,12.4868,12.2009,12.3728,1517200.3113193752,0
+UPBD.US,D,20070928,000000,12.3595,13.5329,12.2294,13.1044,2023260.7404008638,0
+UPBD.US,D,20071001,000000,13.0968,13.4882,13.0227,13.4388,875659.9496477899,0
+UPBD.US,D,20071002,000000,13.4806,13.5167,13.0901,13.1414,1300560.409167234,0
+UPBD.US,D,20071003,000000,13.017,13.2184,12.6636,12.7643,1393295.2631157995,0
+UPBD.US,D,20071004,000000,12.8175,12.8175,12.3396,12.5277,1015025.8941643415,0
+UPBD.US,D,20071005,000000,12.6398,13.2422,12.6065,13.1766,1323952.2642735809,0
+UPBD.US,D,20071008,000000,13.1186,13.1766,12.8308,12.8878,771875.4334013124,0
+UPBD.US,D,20071009,000000,12.902,13.149,12.6844,13.149,868809.9589605728,0
+UPBD.US,D,20071010,000000,13.0844,13.3086,12.9248,13.0103,904800.8288989225,0
+UPBD.US,D,20071011,000000,13.0321,13.2422,12.7709,12.8564,820204.2859511721,0
+UPBD.US,D,20071012,000000,12.8735,13.0901,12.7785,12.9116,595554.4838097615,0
+UPBD.US,D,20071015,000000,12.8878,12.9315,12.3728,12.5344,873925.3484411872,0
+UPBD.US,D,20071016,000000,12.503,12.6569,12.2161,12.2531,964806.6631150312,0
+UPBD.US,D,20071017,000000,12.3453,12.4631,11.9196,12.2227,1354359.3603036324,0
+UPBD.US,D,20071018,000000,12.2009,12.2949,12.0061,12.1429,830489.7974747623,0
+UPBD.US,D,20071019,000000,12.1429,12.1429,11.5082,11.5291,832824.3517685926,0
+UPBD.US,D,20071022,000000,11.494,11.875,11.3277,11.7467,1076650.549166638,0
+UPBD.US,D,20071023,000000,11.8664,11.8664,11.456,11.6374,703350.2653464947,0
+UPBD.US,D,20071024,000000,11.5444,11.7239,11.3002,11.456,1398960.0833183373,0
+UPBD.US,D,20071025,000000,11.456,11.5367,11.2032,11.4142,1839253.0234478414,0
+UPBD.US,D,20071026,000000,11.5643,11.5985,11.4057,11.5576,1049194.8013061974,0
+UPBD.US,D,20071029,000000,11.5643,11.8664,11.5643,11.7809,1516641.4076538524,0
+UPBD.US,D,20071030,000000,10.9154,11.8408,10.8859,11.6222,2143556.597137566,0
+UPBD.US,D,20071031,000000,11.6289,11.7648,11.2394,11.5643,2086802.0876344894,0
+UPBD.US,D,20071101,000000,11.5643,11.5871,11.0513,11.0513,2250510.339253594,0
+UPBD.US,D,20071102,000000,11.1234,11.2099,10.7054,10.9068,1998227.9609733762,0
+UPBD.US,D,20071105,000000,10.8489,10.9383,10.6408,10.6978,1475594.0909943474,0
+UPBD.US,D,20071106,000000,10.9154,11.2318,10.6607,10.8043,2172042.79073912,0
+UPBD.US,D,20071107,000000,10.7054,10.8213,10.3719,10.4166,1783428.9675045416,0
+UPBD.US,D,20071108,000000,10.4441,11.0094,10.1915,10.9772,3925525.678796584,0
+UPBD.US,D,20071109,000000,10.7861,10.9154,10.732,10.7861,2040762.5297596978,0
+UPBD.US,D,20071112,000000,10.7995,10.9582,10.712,10.7861,1568969.947452008,0
+UPBD.US,D,20071113,000000,10.8984,11.19,10.8356,11.1092,1447668.9061567988,0
+UPBD.US,D,20071114,000000,11.19,11.3419,10.8555,10.8698,1069080.6147746807,0
+UPBD.US,D,20071115,000000,10.8413,11.0314,10.7178,10.8043,805579.1137632496,0
+UPBD.US,D,20071116,000000,10.8632,11.1234,10.5116,10.8356,1702705.805891933,0
+UPBD.US,D,20071119,000000,10.6455,10.6455,9.85328,9.86648,2413978.6096377354,0
+UPBD.US,D,20071120,000000,9.86648,10.0109,9.67837,9.90924,2425008.27349941,0
+UPBD.US,D,20071121,000000,9.74871,10.0185,9.72398,9.80862,1321116.6965244862,0
+UPBD.US,D,20071123,000000,9.9321,10.1695,9.83141,10.1202,393062.9490235116,0
+UPBD.US,D,20071126,000000,10.0993,10.0993,9.51309,9.51974,1101606.4924970143,0
+UPBD.US,D,20071127,000000,9.5929,9.80862,9.51974,9.68697,1025819.7869881195,0
+UPBD.US,D,20071128,000000,9.80098,10.2855,9.69451,10.2304,1673632.2897945764,0
+UPBD.US,D,20071129,000000,10.1629,10.2362,10.0185,10.1411,1027169.1551597913,0
+UPBD.US,D,20071130,000000,10.2608,10.3643,10.1202,10.2362,1659691.274635886,0
+UPBD.US,D,20071203,000000,10.2057,10.4242,10.083,10.1762,947574.3263708452,0
+UPBD.US,D,20071204,000000,10.1135,10.6703,9.82378,10.6247,2484823.5962965563,0
+UPBD.US,D,20071205,000000,10.8043,11.1159,10.6845,11.0237,1770916.2617133204,0
+UPBD.US,D,20071206,000000,11.0161,11.5719,10.8413,11.5719,1706486.5628907937,0
+UPBD.US,D,20071207,000000,11.5938,11.9539,11.5444,11.7885,1451129.6881758086,0
+UPBD.US,D,20071210,000000,11.7885,12.0849,11.6869,11.7724,1039222.9494668266,0
+UPBD.US,D,20071211,000000,11.819,11.819,11.1387,11.19,1169578.0196327297,0
+UPBD.US,D,20071212,000000,11.5444,11.8522,11.2099,11.3686,1193606.6670511044,0
+UPBD.US,D,20071213,000000,11.2745,11.3277,10.9857,11.1387,910610.9009016097,0
+UPBD.US,D,20071214,000000,10.9857,11.1159,10.732,10.8138,787321.5940243908,0
+UPBD.US,D,20071217,000000,10.7178,11.1035,10.6607,10.8138,785093.3472074269,0
+UPBD.US,D,20071218,000000,10.9231,11.0513,10.712,10.9933,676753.3976950789,0
+UPBD.US,D,20071219,000000,11.0314,11.1681,10.5573,10.8413,1135610.1494025348,0
+UPBD.US,D,20071220,000000,10.9933,10.9933,10.5031,10.7918,1159493.5450209223,0
+UPBD.US,D,20071221,000000,11.0797,11.1605,10.7178,10.7719,2865006.499831467,0
+UPBD.US,D,20071224,000000,10.8859,11.1462,10.712,11.0389,349846.32830646087,0
+UPBD.US,D,20071226,000000,10.9296,11.0094,10.6542,10.8213,914561.118333863,0
+UPBD.US,D,20071227,000000,10.7178,10.7995,10.4166,10.466,1005409.803980167,0
+UPBD.US,D,20071228,000000,10.4374,10.7995,10.3511,10.712,1501048.9426814038,0
+UPBD.US,D,20071231,000000,10.598,10.712,10.3719,10.4946,1169443.2933254617,0
+UPBD.US,D,20080102,000000,10.4736,11.0513,10.3643,10.7918,1546266.4595719909,0
+UPBD.US,D,20080103,000000,10.7918,10.8984,10.1695,10.198,1758121.4727160567,0
+UPBD.US,D,20080104,000000,10.1269,10.6778,9.5777,9.66417,2102387.1847619945,0
+UPBD.US,D,20080107,000000,9.72398,10.0404,9.58529,9.93969,1283027.0433301423,0
+UPBD.US,D,20080108,000000,10.0261,10.2428,9.5549,9.5625,1310456.4774587855,0
+UPBD.US,D,20080109,000000,9.5397,9.67837,8.99911,9.38293,2065062.7348911932,0
+UPBD.US,D,20080110,000000,9.27367,9.72398,9.23092,9.5625,1627568.5232862676,0
+UPBD.US,D,20080111,000000,9.43234,9.45419,9.08651,9.08651,1567102.7250365997,0
+UPBD.US,D,20080114,000000,9.15872,9.29648,9.02067,9.15872,1298997.3734924966,0
+UPBD.US,D,20080115,000000,9.04091,9.17201,8.67419,8.83844,1606087.0451154967,0
+UPBD.US,D,20080116,000000,8.7898,9.40478,8.7898,9.19577,1213897.7119908873,0
+UPBD.US,D,20080117,000000,9.25183,9.5473,8.96158,9.09412,1556713.0111347274,0
+UPBD.US,D,20080118,000000,9.08651,9.34683,8.89193,8.95502,1804152.610196815,0
+UPBD.US,D,20080122,000000,8.59305,9.30313,8.43447,9.19577,1499586.9517372951,0
+UPBD.US,D,20080123,000000,8.94751,9.99673,8.67419,9.84561,1721247.513935307,0
+UPBD.US,D,20080124,000000,9.92353,9.98905,9.30313,9.85328,1695861.077951126,0
+UPBD.US,D,20080125,000000,9.95299,10.1411,9.77248,9.87978,1103503.1862921976,0
+UPBD.US,D,20080128,000000,9.86175,10.466,9.75731,10.4441,1202241.781310208,0
+UPBD.US,D,20080129,000000,10.5573,11.0456,10.5259,11.0314,2094239.4008176613,0
+UPBD.US,D,20080130,000000,10.9439,11.5576,10.8632,11.2745,1762690.5891225836,0
+UPBD.US,D,20080131,000000,11.2032,12.5761,11.1681,12.3595,2987582.1782997195,0
+UPBD.US,D,20080201,000000,12.5277,12.6331,12.0128,12.3947,1887583.9810961941,0
+UPBD.US,D,20080204,000000,12.4707,12.4707,11.6803,12.1059,1878526.7945774205,0
+UPBD.US,D,20080205,000000,11.7534,13.3562,11.7467,12.8422,2877486.5765952393,0
+UPBD.US,D,20080206,000000,12.9116,13.149,12.5097,12.5344,2068200.3842824758,0
+UPBD.US,D,20080207,000000,12.6217,13.5081,12.5277,13.4313,1759642.4064197156,0
+UPBD.US,D,20080208,000000,13.3941,13.6204,13.0968,13.3874,1342464.5009371797,0
+UPBD.US,D,20080211,000000,13.3714,13.8863,13.0103,13.6278,1590509.3158329355,0
+UPBD.US,D,20080212,000000,13.7267,13.8283,13.3143,13.5329,1299555.2246087273,0
+UPBD.US,D,20080213,000000,13.6204,13.8948,13.3714,13.645,947029.1058459587,0
+UPBD.US,D,20080214,000000,13.6925,13.6925,12.9818,13.2934,1726970.2243482044,0
+UPBD.US,D,20080215,000000,13.2108,13.322,12.902,13.2934,916122.048909955,0
+UPBD.US,D,20080219,000000,13.4445,13.5461,12.939,13.0901,1060464.4464026336,0
+UPBD.US,D,20080220,000000,13.0321,13.8055,12.9542,13.6041,957548.2833087903,0
+UPBD.US,D,20080221,000000,13.7267,13.7267,12.9542,12.9542,1126782.4186260062,0
+UPBD.US,D,20080222,000000,13.017,13.2792,12.8375,13.2564,868193.165084924,0
+UPBD.US,D,20080225,000000,13.2184,13.645,12.9542,13.5889,868572.0828242234,0
+UPBD.US,D,20080226,000000,13.4388,14.1381,13.4388,13.8483,1479014.8761408632,0
+UPBD.US,D,20080227,000000,13.8548,14.1827,13.7181,14.0088,725158.0337927984,0
+UPBD.US,D,20080228,000000,13.9091,13.9091,13.1186,13.1557,1428086.2268796943,0
+UPBD.US,D,20080229,000000,12.9666,13.1557,12.3396,12.3947,1757642.5627956234,0
+UPBD.US,D,20080303,000000,12.5097,12.6065,12.2161,12.5761,1862163.863535171,0
+UPBD.US,D,20080304,000000,12.4555,12.6569,12.1429,12.5344,1368926.6422813274,0
+UPBD.US,D,20080305,000000,12.6844,13.1557,12.4336,12.5647,1102968.4912599893,0
+UPBD.US,D,20080306,000000,12.4707,12.5419,11.7724,11.7885,1144272.629942829,0
+UPBD.US,D,20080307,000000,11.6869,12.2294,11.6374,11.7392,1468925.1387825948,0
+UPBD.US,D,20080310,000000,11.761,11.9283,11.2669,11.3848,1323845.9567967956,0
+UPBD.US,D,20080311,000000,11.7239,11.7648,11.2099,11.5871,1874956.5474338501,0
+UPBD.US,D,20080312,000000,11.6289,11.9766,11.4057,11.6071,1138407.8253778212,0
+UPBD.US,D,20080313,000000,11.4855,12.5647,11.4778,12.3795,1538046.049727512,0
+UPBD.US,D,20080314,000000,12.5097,12.5761,11.7097,11.8664,1699503.950994842,0
+UPBD.US,D,20080317,000000,11.6545,12.0973,11.4484,11.8522,1098694.088650808,0
+UPBD.US,D,20080318,000000,12.0061,12.5761,11.9348,12.5277,1235679.1667053634,0
+UPBD.US,D,20080319,000000,12.5838,12.7947,12.2787,12.2787,1016513.1462910565,0
+UPBD.US,D,20080320,000000,12.7386,13.8711,12.6844,13.7267,3685637.068239498,0
+UPBD.US,D,20080324,000000,13.8645,14.6131,13.778,14.2549,1667518.0310510763,0
+UPBD.US,D,20080325,000000,14.2891,14.3175,13.7865,13.9148,1074090.7493278326,0
+UPBD.US,D,20080326,000000,13.7694,13.778,13.1918,13.3628,988911.0940812352,0
+UPBD.US,D,20080327,000000,13.4169,13.4313,12.9542,13.0103,815188.8886517624,0
+UPBD.US,D,20080328,000000,13.0037,13.1186,12.7062,12.7444,988710.057169554,0
+UPBD.US,D,20080331,000000,12.8013,13.3143,12.6569,13.266,1661959.5183253235,0
+UPBD.US,D,20080401,000000,13.0844,13.8397,13.0387,13.8149,1257022.7609209898,0
+UPBD.US,D,20080402,000000,13.8711,14.0374,13.4445,13.5461,1446703.7184708875,0
+UPBD.US,D,20080403,000000,13.4806,13.5812,13.2497,13.4882,962260.5464167604,0
+UPBD.US,D,20080404,000000,13.6393,13.8645,13.2422,13.7551,1416432.4012974978,0
+UPBD.US,D,20080407,000000,13.8948,13.9889,13.3485,13.4445,1377995.406842112,0
+UPBD.US,D,20080408,000000,13.4018,13.4712,13.2108,13.2734,862634.6523591612,0
+UPBD.US,D,20080409,000000,13.3714,13.3714,12.7234,12.8089,671371.7132476626,0
+UPBD.US,D,20080410,000000,12.8497,13.0692,12.6569,12.902,998600.8627146954,0
+UPBD.US,D,20080411,000000,12.7643,12.8735,12.3396,12.4555,860992.6754888396,0
+UPBD.US,D,20080414,000000,12.4764,12.75,12.3453,12.5705,1512244.9093287063,0
+UPBD.US,D,20080415,000000,12.6636,13.0606,12.6065,13.0321,1121898.5899860894,0
+UPBD.US,D,20080416,000000,13.1918,13.7049,13.0606,13.5812,1327611.9781057688,0
+UPBD.US,D,20080417,000000,13.5738,13.6326,13.1984,13.5167,715634.5679449152,0
+UPBD.US,D,20080418,000000,13.8397,13.8397,13.301,13.4882,1088629.612475146,0
+UPBD.US,D,20080421,000000,13.4635,13.8149,13.4635,13.7922,1107433.4052881123,0
+UPBD.US,D,20080422,000000,13.7314,13.7922,13.1347,13.3941,1012723.9688980309,0
+UPBD.US,D,20080423,000000,13.4882,14.1827,13.322,13.9889,1513837.416383016,0
+UPBD.US,D,20080424,000000,14.0231,14.6758,13.8283,14.5789,1916720.6501501685,0
+UPBD.US,D,20080425,000000,14.5856,14.7822,13.9024,14.4126,1834981.7784863338,0
+UPBD.US,D,20080428,000000,14.5066,14.8458,14.233,14.6502,2268765.75389396,0
+UPBD.US,D,20080429,000000,14.996,16.4601,14.2454,16.3498,3580323.197895116,0
+UPBD.US,D,20080430,000000,16.4381,16.4381,15.5479,15.5622,2434508.58326319,0
+UPBD.US,D,20080501,000000,15.736,16.728,15.28,16.386,1894610.800061707,0
+UPBD.US,D,20080502,000000,16.4145,16.7204,16.08,16.1902,1754125.9956650413,0
+UPBD.US,D,20080505,000000,16.175,16.3157,15.8158,15.9185,1361371.4435792577,0
+UPBD.US,D,20080506,000000,15.9338,16.308,15.7285,16.1219,1757732.0294840382,0
+UPBD.US,D,20080507,000000,16.1351,16.2473,15.4681,15.5195,1106567.157234144,0
+UPBD.US,D,20080508,000000,15.5622,15.6686,14.9343,15.5841,2335879.4533698414,0
+UPBD.US,D,20080509,000000,15.5053,15.5908,15.1489,15.2307,1502300.423770425,0
+UPBD.US,D,20080512,000000,15.3314,16.0049,15.2716,16.0049,1163085.8956993239,0
+UPBD.US,D,20080513,000000,15.9737,16.0667,15.6686,15.9897,872087.5974055643,0
+UPBD.US,D,20080514,000000,16.0049,16.4069,16.0049,16.2767,975198.4821154978,0
+UPBD.US,D,20080515,000000,16.2282,16.3707,15.832,16.3232,1012081.9138397555,0
+UPBD.US,D,20080516,000000,16.5893,16.5893,16.0535,16.3014,1124026.8446218995,0
+UPBD.US,D,20080519,000000,16.3014,16.7698,16.0667,16.2377,1400131.5706623704,0
+UPBD.US,D,20080520,000000,16.1351,16.2767,15.7874,15.9023,1539965.899606616,0
+UPBD.US,D,20080521,000000,15.8634,16.0971,15.1489,15.2097,1437458.1256318577,0
+UPBD.US,D,20080522,000000,15.2164,15.338,14.8032,15.1423,2557070.5785907456,0
+UPBD.US,D,20080523,000000,15.1053,15.1281,14.7747,14.8458,1543123.547434247,0
+UPBD.US,D,20080527,000000,14.8847,15.3314,14.7433,15.1423,1057940.4332392549,0
+UPBD.US,D,20080528,000000,15.1879,15.2867,14.9408,15.1803,1482116.7388568209,0
+UPBD.US,D,20080529,000000,15.1204,15.6572,15.0511,15.491,1055179.5964886874,0
+UPBD.US,D,20080530,000000,15.5395,15.605,15.1281,15.1641,1120776.5724580786,0
+UPBD.US,D,20080602,000000,15.2164,15.5318,14.5295,14.9475,1428730.387036564,0
+UPBD.US,D,20080603,000000,15.0758,15.4387,14.9408,15.395,2378554.011209892,0
+UPBD.US,D,20080604,000000,15.4464,16.0734,15.3314,15.8245,2258886.5263908803,0
+UPBD.US,D,20080605,000000,15.8245,16.0116,15.1955,15.9812,1477912.857048998,0
+UPBD.US,D,20080606,000000,15.8776,16.0049,15.4681,15.4681,1445398.5573688783,0
+UPBD.US,D,20080609,000000,15.5764,15.7066,14.8183,15.0511,1609732.0232577971,0
+UPBD.US,D,20080610,000000,14.9646,15.6287,14.4193,15.4178,1380378.378402571,0
+UPBD.US,D,20080611,000000,15.3741,15.5053,15.0701,15.2364,1497467.117495721,0
+UPBD.US,D,20080612,000000,15.3741,15.9897,15.318,15.4302,1065369.3260281908,0
+UPBD.US,D,20080613,000000,15.5556,15.6914,14.6377,15.6639,1966273.6175078682,0
+UPBD.US,D,20080616,000000,15.6639,16.1351,15.2573,16.0667,1366963.6378819542,0
+UPBD.US,D,20080617,000000,16.1826,16.1997,15.6572,15.9432,1239336.7754389672,0
+UPBD.US,D,20080618,000000,15.8387,16.0183,15.318,15.9897,1568516.2987140797,0
+UPBD.US,D,20080619,000000,15.9897,16.7052,15.8007,16.6197,1436865.5403895942,0
+UPBD.US,D,20080620,000000,16.5085,16.5436,15.6914,16.0448,1887169.276681468,0
+UPBD.US,D,20080623,000000,16.1826,16.3157,15.6126,15.643,728304.103578307,0
+UPBD.US,D,20080624,000000,15.5395,15.8387,15.1566,15.5053,984380.9219979913,0
+UPBD.US,D,20080625,000000,15.5841,16.4601,15.4302,15.8939,1658106.1354264189,0
+UPBD.US,D,20080626,000000,15.7142,15.8852,15.0435,15.2097,1452401.1677009754,0
+UPBD.US,D,20080627,000000,15.1489,15.395,14.6967,14.9893,1693196.0231846247,0
+UPBD.US,D,20080630,000000,14.996,15.1423,14.6967,14.8687,1734760.1415386756,0
+UPBD.US,D,20080701,000000,14.9172,15.4245,14.5599,15.318,1839687.7262987134,0
+UPBD.US,D,20080702,000000,15.3523,15.511,14.6834,14.73,1403950.2194352422,0
+UPBD.US,D,20080703,000000,14.7433,15.1204,14.537,14.7157,405490.3983234463,0
+UPBD.US,D,20080707,000000,14.73,15.4035,14.73,15.2164,1547614.7751942691,0
+UPBD.US,D,20080708,000000,15.2867,16.329,15.1204,16.2767,2163336.103129366,0
+UPBD.US,D,20080709,000000,16.3707,17.1308,16.0535,16.7536,2839951.6168692494,0
+UPBD.US,D,20080710,000000,16.7137,17.2448,16.5236,16.6529,2849442.4536896027,0
+UPBD.US,D,20080711,000000,16.5598,17.0301,15.9385,16.7204,2024504.8536449412,0
+UPBD.US,D,20080714,000000,16.992,17.3236,15.7874,16.0344,2076788.1338241417,0
+UPBD.US,D,20080715,000000,15.832,16.3631,15.491,15.7285,2615320.7606147733,0
+UPBD.US,D,20080716,000000,15.8007,16.6197,15.5764,16.3565,4189651.3415286476,0
+UPBD.US,D,20080717,000000,16.5893,17.4433,16.3707,17.3692,4005425.746875493,0
+UPBD.US,D,20080718,000000,17.2049,17.9554,16.7698,17.3759,2160204.769033633,0
+UPBD.US,D,20080721,000000,17.4614,17.7027,16.746,17.1233,1079772.4103188424,0
+UPBD.US,D,20080722,000000,17.0434,17.6153,16.7992,17.4909,1672411.3326345212,0
+UPBD.US,D,20080723,000000,17.6419,17.9745,16.8058,17.6343,3212903.5068791094,0
+UPBD.US,D,20080724,000000,17.7436,17.9906,17.1821,17.3987,1665108.7457586173,0
+UPBD.US,D,20080725,000000,17.6601,17.868,17.0814,17.299,1345285.332996488,0
+UPBD.US,D,20080728,000000,17.4281,17.7588,16.84,16.9788,1899417.7926045123,0
+UPBD.US,D,20080729,000000,16.329,16.517,13.4445,15.5622,5671671.24585211,0
+UPBD.US,D,20080730,000000,15.7228,16.2633,15.6354,15.9185,2376315.2389001283,0
+UPBD.US,D,20080731,000000,15.6126,16.1399,15.1955,15.3237,1840495.031593233,0
+UPBD.US,D,20080801,000000,15.4767,15.5764,15.0131,15.395,1570742.4404325404,0
+UPBD.US,D,20080804,000000,15.338,15.7228,14.9561,15.3038,1632482.8758552517,0
+UPBD.US,D,20080805,000000,15.4245,16.0667,15.3314,15.8939,1727057.5859380348,0
+UPBD.US,D,20080806,000000,15.8852,16.3232,15.5698,16.1675,1221205.5616131504,0
+UPBD.US,D,20080807,000000,16.2149,16.2633,15.851,16.0734,972483.9575330658,0
+UPBD.US,D,20080808,000000,16.1219,16.7137,16.0391,16.5009,1283846.9792160664,0
+UPBD.US,D,20080811,000000,16.5085,17.6733,16.3498,17.3037,2503643.177348804,0
+UPBD.US,D,20080812,000000,17.1897,17.3825,16.8904,17.2116,1449080.3747357961,0
+UPBD.US,D,20080813,000000,17.1308,17.452,16.8904,17.2116,1246087.8264941904,0
+UPBD.US,D,20080814,000000,17.0368,17.6343,17.0368,17.4205,1391842.7451151176,0
+UPBD.US,D,20080815,000000,17.5735,17.5735,17.1575,17.3825,1092333.5333767938,0
+UPBD.US,D,20080818,000000,17.3617,17.4281,16.5513,16.7925,1021423.2886628718,0
+UPBD.US,D,20080819,000000,16.5893,16.8267,16.329,16.4239,1130865.2572670549,0
+UPBD.US,D,20080820,000000,16.5598,16.8344,16.1997,16.5598,986416.5522974796,0
+UPBD.US,D,20080821,000000,16.4012,16.6529,16.1219,16.4943,782405.1363569035,0
+UPBD.US,D,20080822,000000,16.6339,16.9788,16.1465,16.728,885100.2641028796,0
+UPBD.US,D,20080825,000000,16.8058,16.8058,16.1675,16.2633,852021.7980107868,0
+UPBD.US,D,20080826,000000,16.2633,16.5598,16.0894,16.3365,1302661.2975217518,0
+UPBD.US,D,20080827,000000,16.3498,16.8344,16.308,16.517,1109396.409687587,0
+UPBD.US,D,20080828,000000,16.6376,17.1441,16.4601,16.6339,1060943.356323168,0
+UPBD.US,D,20080829,000000,16.5513,16.746,16.1675,16.3783,855519.4192544344,0
+UPBD.US,D,20080902,000000,16.7698,17.1745,16.1997,16.3631,1295189.2502125467,0
+UPBD.US,D,20080903,000000,16.3014,16.5664,15.6639,16.4069,1710096.8069069593,0
+UPBD.US,D,20080904,000000,16.2349,16.4867,15.7066,16.08,1243969.0448019085,0
+UPBD.US,D,20080905,000000,15.9737,16.4145,15.8634,16.308,1085694.0525448164,0
+UPBD.US,D,20080908,000000,16.8487,17.3323,16.6529,17.0814,1408995.0881143257,0
+UPBD.US,D,20080909,000000,17.1099,17.4205,16.4943,16.5436,1412135.895153485,0
+UPBD.US,D,20080910,000000,16.6671,17.1033,16.386,16.9228,985372.423415842,0
+UPBD.US,D,20080911,000000,16.5816,16.8999,16.0535,16.481,1573435.9140293216,0
+UPBD.US,D,20080912,000000,16.3014,16.8648,16.2473,16.7404,1338722.6882616226,0
+UPBD.US,D,20080915,000000,15.832,16.9228,15.832,16.329,1416029.2749247823,0
+UPBD.US,D,20080916,000000,16.443,17.1821,16.2633,16.9303,1981476.639248299,0
+UPBD.US,D,20080917,000000,16.596,17.3171,15.8634,16.1997,1465999.0517956917,0
+UPBD.US,D,20080918,000000,16.5741,17.6229,15.7228,17.2116,2391408.7955157957,0
+UPBD.US,D,20080919,000000,18.4258,18.7915,17.0738,17.3987,3422988.13214143,0
+UPBD.US,D,20080922,000000,17.6153,18.0048,16.3157,16.3365,1010775.700188444,0
+UPBD.US,D,20080923,000000,16.4505,16.8267,16.1351,16.3365,740889.4352696232,0
+UPBD.US,D,20080924,000000,16.2149,16.6671,16.0116,16.1541,692925.817318488,0
+UPBD.US,D,20080925,000000,16.2473,16.9151,15.9023,16.7404,675049.3204174828,0
+UPBD.US,D,20080926,000000,16.4733,17.3323,16.4733,17.1897,1036441.0617307198,0
+UPBD.US,D,20080929,000000,16.8562,17.1974,16.2633,16.4069,1003714.1470967662,0
+UPBD.US,D,20080930,000000,16.6881,16.8058,15.3598,16.1066,1216789.0648517574,0
+UPBD.US,D,20081001,000000,16.0049,16.27,15.491,16.0448,1002659.4927223689,0
+UPBD.US,D,20081002,000000,16.0391,16.3935,15.1423,15.2364,1356017.1254130425,0
+UPBD.US,D,20081003,000000,15.4112,15.7142,14.769,14.8601,1816349.5512053545,0
+UPBD.US,D,20081006,000000,14.7157,14.7955,13.2792,14.1903,2228612.051569614,0
+UPBD.US,D,20081007,000000,13.5461,14.9343,13.4588,13.5167,1182594.8965271935,0
+UPBD.US,D,20081008,000000,13.0968,13.8645,12.6636,12.6977,3039567.5870339004,0
+UPBD.US,D,20081009,000000,12.8735,13.8283,12.1134,12.2294,1517900.256587716,0
+UPBD.US,D,20081010,000000,11.8522,13.0037,10.8413,12.8375,2551932.0330260787,0
+UPBD.US,D,20081013,000000,13.5889,14.1903,13.0968,14.0868,1249380.2006289884,0
+UPBD.US,D,20081014,000000,14.73,14.73,13.2934,13.9509,2249846.180660477,0
+UPBD.US,D,20081015,000000,13.5528,13.8548,13.1414,13.3276,2278870.2269421164,0
+UPBD.US,D,20081016,000000,13.3086,14.3262,12.7301,14.1685,2983169.891735393,0
+UPBD.US,D,20081017,000000,13.5738,14.7224,13.3714,13.9091,1367309.926593602,0
+UPBD.US,D,20081020,000000,14.3043,14.3043,13.5081,13.9632,1306628.3557424871,0
+UPBD.US,D,20081021,000000,13.662,13.9347,12.9885,13.1842,1185331.5246443455,0
+UPBD.US,D,20081022,000000,12.8422,13.7551,11.7724,11.9615,1461964.630421373,0
+UPBD.US,D,20081023,000000,12.0584,12.5097,11.1967,11.6803,1426308.4711527007,0
+UPBD.US,D,20081024,000000,11.3002,11.7467,11.1681,11.3848,1560044.3295927271,0
+UPBD.US,D,20081027,000000,11.1035,11.9405,10.9231,11.1967,2070705.4515590009,0
+UPBD.US,D,20081028,000000,10.732,10.7462,7.20622,8.70325,11791511.65806453,0
+UPBD.US,D,20081029,000000,8.94751,9.97003,8.58135,9.5473,3546957.3858508137,0
+UPBD.US,D,20081030,000000,9.74204,10.316,9.5473,10.2057,2365282.417390678,0
+UPBD.US,D,20081031,000000,10.1411,10.8213,9.91594,10.5497,2038554.2813790012,0
+UPBD.US,D,20081103,000000,10.5497,10.8859,9.98905,10.6778,1061774.8702511035,0
+UPBD.US,D,20081104,000000,10.7719,10.9383,10.4603,10.7719,1887957.6360891343,0
+UPBD.US,D,20081105,000000,10.2703,10.7539,10.1326,10.1695,1802113.8222494198,0
+UPBD.US,D,20081106,000000,10.1411,10.316,9.25752,9.31168,1699211.342296182,0
+UPBD.US,D,20081107,000000,9.40478,9.70118,9.18722,9.67084,1726824.9725480143,0
+UPBD.US,D,20081110,000000,9.90924,9.95299,9.15872,9.23757,1545230.7510845182,0
+UPBD.US,D,20081111,000000,9.24328,9.5549,8.97754,9.21003,1295924.9821563144,0
+UPBD.US,D,20081112,000000,9.07226,9.33923,8.94096,8.97003,2470861.530152428,0
+UPBD.US,D,20081113,000000,8.91104,10.0261,8.76767,10.0033,2268532.0879546474,0
+UPBD.US,D,20081114,000000,9.89407,10.1135,9.63471,9.66417,2554864.4353085314,0
+UPBD.US,D,20081117,000000,9.6062,9.87978,9.23092,9.31168,1291143.250796217,0
+UPBD.US,D,20081118,000000,9.33068,9.63471,9.10552,9.49124,1472281.7184233025,0
+UPBD.US,D,20081119,000000,9.41239,9.5397,8.68776,8.74648,1729455.293188381,0
+UPBD.US,D,20081120,000000,8.60834,9.33068,8.53509,8.74078,2386361.821738026,0
+UPBD.US,D,20081121,000000,8.75198,9.47699,8.37016,9.46844,2297997.1523828097,0
+UPBD.US,D,20081124,000000,9.52639,10.6247,9.52639,10.4166,1709000.0505615547,0
+UPBD.US,D,20081125,000000,10.5573,10.8413,10.2428,10.5896,1620545.914517822,0
+UPBD.US,D,20081126,000000,10.3719,11.5805,10.2219,11.5015,1714403.8385436907,0
+UPBD.US,D,20081128,000000,11.4009,11.8835,11.3419,11.8598,480482.4291290941,0
+UPBD.US,D,20081201,000000,11.5871,11.875,10.4517,10.5116,1646360.7380573247,0
+UPBD.US,D,20081202,000000,10.7178,11.0094,10.2152,10.8413,2330407.2496847287,0
+UPBD.US,D,20081203,000000,10.6778,11.2394,10.5497,11.1843,1931590.0137701526,0
+UPBD.US,D,20081204,000000,10.9582,11.6374,10.4736,10.7054,1763112.661382152,0
+UPBD.US,D,20081205,000000,10.5202,10.8632,10.1088,10.8043,2135890.880761543,0
+UPBD.US,D,20081208,000000,10.8043,11.1681,10.6105,11.0589,1205294.1742101433,0
+UPBD.US,D,20081209,000000,10.9516,11.3771,10.5259,10.6105,1266004.163891741,0
+UPBD.US,D,20081210,000000,10.7462,11.3848,10.5896,11.152,900080.1453967468,0
+UPBD.US,D,20081211,000000,10.9657,11.4142,10.3073,10.4517,902933.6064835752,0
+UPBD.US,D,20081212,000000,10.2219,11.1681,10.0337,11.1035,1325460.5673859366,0
+UPBD.US,D,20081215,000000,11.19,11.19,10.1202,10.3234,1050077.8901485363,0
+UPBD.US,D,20081216,000000,10.5031,10.9516,10.2988,10.9154,1244935.285037112,0
+UPBD.US,D,20081217,000000,10.8138,11.4703,10.6047,11.152,1517165.5771932404,0
+UPBD.US,D,20081218,000000,11.2318,11.4855,10.9231,11.1035,921416.3717674699,0
+UPBD.US,D,20081219,000000,11.4057,12.4812,10.9999,12.2854,4671478.928632326,0
+UPBD.US,D,20081222,000000,12.2854,12.3671,11.1605,11.5444,1738413.5400751105,0
+UPBD.US,D,20081223,000000,11.5576,11.9462,11.5367,11.6545,988710.057169554,0
+UPBD.US,D,20081224,000000,11.7325,12.0203,11.361,11.8835,317580.4302553283,0
+UPBD.US,D,20081226,000000,11.9006,12.1429,11.6604,11.8408,316588.9288374878,0
+UPBD.US,D,20081229,000000,11.8835,12.1372,11.5082,11.7239,820507.4201426117,0
+UPBD.US,D,20081230,000000,11.8835,12.2455,11.3933,12.1866,947042.788986554,0
+UPBD.US,D,20081231,000000,12.273,12.902,11.9405,12.7576,1172391.4838470945,0
+UPBD.US,D,20090102,000000,12.8953,12.9589,12.3671,12.7576,1024780.9208528716,0
+UPBD.US,D,20090105,000000,12.7576,13.2345,12.4812,12.8089,1267474.5752300858,0
+UPBD.US,D,20090106,000000,12.9885,13.7989,12.9885,13.4712,1315139.26918694,0
+UPBD.US,D,20090107,000000,13.3143,13.378,12.4117,12.7234,1117710.4964175478,0
+UPBD.US,D,20090108,000000,12.5419,12.9751,12.4707,12.788,1086510.8307827625,0
+UPBD.US,D,20090109,000000,12.8175,12.9751,12.2103,12.2294,1311810.0558274232,0
+UPBD.US,D,20090112,000000,12.2598,12.3595,11.8046,11.9975,1222569.66547471,0
+UPBD.US,D,20090113,000000,12.0203,12.4707,11.7885,12.351,963418.3506201981,0
+UPBD.US,D,20090114,000000,12.0507,12.0783,11.42,11.4408,1139636.1503827188,0
+UPBD.US,D,20090115,000000,11.3771,11.9063,11.0237,11.646,1386866.2921389097,0
+UPBD.US,D,20090116,000000,11.761,11.761,11.1767,11.5871,1014836.4352946612,0
+UPBD.US,D,20090120,000000,11.4703,11.5367,10.6247,10.8413,1414957.7797619842,0
+UPBD.US,D,20090121,000000,10.9999,11.0589,10.5667,10.8413,1372920.0142339612,0
+UPBD.US,D,20090122,000000,10.6455,10.9933,10.4517,10.8555,924496.1309486062,0
+UPBD.US,D,20090123,000000,10.6542,10.9772,10.4441,10.7786,807157.9376770246,0
+UPBD.US,D,20090126,000000,10.7405,11.5367,10.7405,11.0094,892234.4430945714,0
+UPBD.US,D,20090127,000000,11.1234,11.5159,10.9582,11.5015,1176575.3672185692,0
+UPBD.US,D,20090128,000000,11.5291,12.0783,11.4703,11.819,630389.6546432376,0
+UPBD.US,D,20090129,000000,11.7467,11.7467,11.0589,11.1092,918248.1984471707,0
+UPBD.US,D,20090130,000000,11.3134,11.4855,10.4803,10.732,1038457.7461432837,0
+UPBD.US,D,20090202,000000,10.5259,11.0589,10.486,10.9439,1824608.9053729337,0
+UPBD.US,D,20090203,000000,12.4935,13.1414,11.9283,12.2949,3958331.534626172,0
+UPBD.US,D,20090204,000000,12.0288,13.0901,12.0288,12.8013,2120202.633805027,0
+UPBD.US,D,20090205,000000,12.7643,13.4103,12.7234,13.3086,1859814.5735515545,0
+UPBD.US,D,20090206,000000,13.301,14.0174,13.1984,13.5243,2541011.834289167,0
+UPBD.US,D,20090209,000000,13.5461,13.9794,13.2564,13.8216,1764152.5800667936,0
+UPBD.US,D,20090210,000000,13.7865,13.9632,12.8801,13.0901,2546377.7304973933,0
+UPBD.US,D,20090211,000000,13.2031,13.7049,12.9751,13.5081,1631734.5133200793,0
+UPBD.US,D,20090212,000000,13.2031,13.9205,12.5979,13.7267,1919165.7221180538,0
+UPBD.US,D,20090213,000000,13.6992,14.1827,13.378,13.4313,1533744.28083714,0
+UPBD.US,D,20090217,000000,13.3086,13.4313,12.8953,13.1842,1707422.2791970312,0
+UPBD.US,D,20090218,000000,13.1689,13.4169,12.8375,13.1918,1576013.6072059928,0
+UPBD.US,D,20090219,000000,13.3086,13.6326,12.9961,13.1272,1467876.7997038187,0
+UPBD.US,D,20090220,000000,12.7709,13.0901,12.2854,12.9589,1630744.06445146,0
+UPBD.US,D,20090223,000000,13.0968,13.2108,12.4935,12.5496,1068413.2985338902,0
+UPBD.US,D,20090224,000000,12.6217,13.1272,12.503,12.9885,1159536.699541191,0
+UPBD.US,D,20090225,000000,12.8953,12.9589,12.2009,12.5838,1024099.9214713841,0
+UPBD.US,D,20090226,000000,12.6151,12.7301,12.2655,12.2854,1011290.3967843241,0
+UPBD.US,D,20090227,000000,12.1211,12.8175,11.9682,12.6636,2305570.244422542,0
+UPBD.US,D,20090302,000000,12.4469,12.6331,12.1429,12.178,1010687.2860492708,0
+UPBD.US,D,20090303,000000,12.2949,12.8375,12.0783,12.4469,3245176.7727751755,0
+UPBD.US,D,20090304,000000,12.9666,13.1842,12.4707,13.0227,1635942.605324868,0
+UPBD.US,D,20090305,000000,12.7643,13.1842,12.388,12.6977,1913229.3442021925,0
+UPBD.US,D,20090306,000000,12.8013,12.8175,11.7467,12.2161,2201612.0575454826,0
+UPBD.US,D,20090309,000000,12.1134,12.6493,11.9462,12.158,2137385.500733303,0
+UPBD.US,D,20090310,000000,12.4336,13.3086,12.2787,12.9818,1847291.3422674113,0
+UPBD.US,D,20090311,000000,13.0037,13.3276,12.8735,13.1689,1151617.3187897098,0
+UPBD.US,D,20090312,000000,13.149,13.8548,12.9751,13.7628,1997219.618767094,0
+UPBD.US,D,20090313,000000,13.8055,13.8548,13.3352,13.645,1075816.9301402196,0
+UPBD.US,D,20090316,000000,13.8863,14.0307,13.1689,13.226,1429379.8099396923,0
+UPBD.US,D,20090317,000000,13.2564,13.6925,13.1557,13.683,2086215.8176878772,0
+UPBD.US,D,20090318,000000,13.3628,13.6763,13.1624,13.4882,3229762.1886304673,0
+UPBD.US,D,20090319,000000,13.645,13.8055,12.9248,13.0464,2379373.9470957154,0
+UPBD.US,D,20090320,000000,13.1624,13.266,12.6977,12.8422,2811284.3847922813,0
+UPBD.US,D,20090323,000000,13.0901,13.683,13.0387,13.6393,2409416.8610762535,0
+UPBD.US,D,20090324,000000,13.4103,13.7314,13.2564,13.5081,2018164.2968071739,0
+UPBD.US,D,20090325,000000,13.6925,14.0868,12.9885,13.4712,2177951.80237379,0
+UPBD.US,D,20090326,000000,13.5652,14.5522,13.5652,14.5437,2868293.611220007,0
+UPBD.US,D,20090327,000000,14.3404,14.5789,14.0307,14.4345,1492738.0135993196,0
+UPBD.US,D,20090330,000000,14.1457,14.1685,13.6326,13.9423,1246510.9513031526,0
+UPBD.US,D,20090331,000000,14.0307,14.31,13.662,14.0003,1470102.9414222795,0
+UPBD.US,D,20090401,000000,13.9347,14.233,13.4445,14.2092,1144372.6221239625,0
+UPBD.US,D,20090402,000000,14.4545,15.2716,14.3918,14.769,1929782.7866634855,0
+UPBD.US,D,20090403,000000,14.769,15.2097,14.769,15.0653,959120.7919269034,0
+UPBD.US,D,20090406,000000,14.8952,15.0758,14.5437,14.9266,1323515.4563241247,0
+UPBD.US,D,20090407,000000,14.9019,15.0273,14.5912,14.9837,2111942.2270881557,0
+UPBD.US,D,20090408,000000,15.1053,15.4112,14.7955,15.3741,2678650.54544412,0
+UPBD.US,D,20090409,000000,15.3817,15.7437,15.2716,15.5195,1838989.886128754,0
+UPBD.US,D,20090413,000000,15.4245,15.4833,15.1727,15.3883,1121017.6062422334,0
+UPBD.US,D,20090414,000000,15.2496,15.4767,14.978,15.0758,1055654.2962120532,0
+UPBD.US,D,20090415,000000,14.996,15.5556,14.8773,15.2573,1342282.4099125753,0
+UPBD.US,D,20090416,000000,15.4245,15.7693,15.1128,15.5622,1738273.5510214828,0
+UPBD.US,D,20090417,000000,15.6287,16.0971,15.2629,15.9385,1065039.878104812,0
+UPBD.US,D,20090420,000000,15.3741,15.5395,15.2097,15.3314,1302559.2002419324,0
+UPBD.US,D,20090421,000000,15.2867,16.0667,15.2867,15.9812,1606215.4561271134,0
+UPBD.US,D,20090422,000000,15.7503,16.728,15.7503,16.0894,1225121.0449192794,0
+UPBD.US,D,20090423,000000,15.6848,16.0049,15.1879,15.7228,1210974.7826518607,0
+UPBD.US,D,20090424,000000,15.7779,16.1351,15.3741,15.7503,1128866.4661922548,0
+UPBD.US,D,20090427,000000,15.5698,16.1351,15.2439,15.6762,1110151.087518411,0
+UPBD.US,D,20090428,000000,14.102,14.102,12.2455,13.2859,6837086.433098803,0
+UPBD.US,D,20090429,000000,13.4169,13.5652,13.1842,13.4226,2770494.9427053016,0
+UPBD.US,D,20090430,000000,13.6278,14.0868,13.4388,13.9148,2657489.0422532,0
+UPBD.US,D,20090501,000000,13.5243,14.0744,13.5243,13.8331,1952798.881678511,0
+UPBD.US,D,20090504,000000,14.0374,14.2759,13.9024,14.1827,1098237.2822650033,0
+UPBD.US,D,20090505,000000,14.2549,14.6758,13.9632,14.3175,1861807.0493306012,0
+UPBD.US,D,20090506,000000,14.2759,14.7509,14.0374,14.2169,1842454.878344831,0
+UPBD.US,D,20090507,000000,14.4126,14.8773,13.662,13.9091,1291341.1300600015,0
+UPBD.US,D,20090508,000000,14.0439,14.73,13.7391,14.2454,883641.4308065563,0
+UPBD.US,D,20090511,000000,14.0868,14.2759,13.7314,13.9148,1483849.234964758,0
+UPBD.US,D,20090512,000000,13.9889,14.2245,13.3714,13.7181,1154421.3100606478,0
+UPBD.US,D,20090513,000000,13.5167,13.6763,12.9589,13.0103,990826.7337632821,0
+UPBD.US,D,20090514,000000,13.1557,13.8149,12.8308,13.5528,1146593.501096064,0
+UPBD.US,D,20090515,000000,13.5386,13.9252,13.378,13.4388,882739.3960771507,0
+UPBD.US,D,20090518,000000,13.662,14.0506,13.2345,14.0174,1133782.923859722,0
+UPBD.US,D,20090519,000000,13.8548,14.0307,13.5812,13.7551,1897896.858900955,0
+UPBD.US,D,20090520,000000,13.9091,14.1162,13.3941,13.5014,1062888.4673849798,0
+UPBD.US,D,20090521,000000,13.4445,13.5386,13.1347,13.4806,1273249.9131067805,0
+UPBD.US,D,20090522,000000,13.5386,13.683,13.0692,13.4588,704484.9134658597,0
+UPBD.US,D,20090526,000000,13.2422,14.2245,13.1689,13.9148,1704113.0642737614,0
+UPBD.US,D,20090527,000000,13.8645,14.31,13.7314,13.8149,1125916.1705720376,0
+UPBD.US,D,20090528,000000,13.9091,14.2169,13.2734,13.7989,867679.5210383056,0
+UPBD.US,D,20090529,000000,13.7865,14.3918,13.6992,14.1162,1089875.8308177062,0
+UPBD.US,D,20090601,000000,14.1095,14.4278,13.7989,14.2397,1222406.5203368573,0
+UPBD.US,D,20090602,000000,14.2169,14.7034,14.0944,14.5522,1185177.8524501224,0
+UPBD.US,D,20090603,000000,14.4639,14.6587,14.1095,14.4193,1124508.9121902091,0
+UPBD.US,D,20090604,000000,14.4278,14.4278,13.9024,14.2169,969990.4682985921,0
+UPBD.US,D,20090605,000000,14.3708,14.6444,14.0174,14.4468,873865.3531324666,0
+UPBD.US,D,20090608,000000,14.233,14.6444,14.102,14.4468,567971.3774868848,0
+UPBD.US,D,20090609,000000,14.4278,14.6967,14.2816,14.4003,644524.3388686045,0
+UPBD.US,D,20090610,000000,13.8863,13.9024,13.4018,13.778,2205473.8608385227,0
+UPBD.US,D,20090611,000000,13.7922,14.2549,13.5812,14.0231,1267377.7406968286,0
+UPBD.US,D,20090612,000000,13.8331,14.0088,13.4882,13.7922,944831.3829579809,0
+UPBD.US,D,20090615,000000,13.6278,13.6992,13.3143,13.5461,882804.6541322512,0
+UPBD.US,D,20090616,000000,13.6393,13.6992,12.9542,13.1347,1078139.906392039,0
+UPBD.US,D,20090617,000000,13.1689,13.3352,12.9751,13.1186,1346323.146582444,0
+UPBD.US,D,20090618,000000,13.1689,13.3276,12.8422,12.9961,1102834.817501912,0
+UPBD.US,D,20090619,000000,13.1557,13.2422,12.5572,12.7301,5170779.886264253,0
+UPBD.US,D,20090622,000000,12.6844,12.9589,12.5761,12.7301,1562432.5638997483,0
+UPBD.US,D,20090623,000000,12.8232,12.902,12.4041,12.4868,1039523.9785596209,0
+UPBD.US,D,20090624,000000,12.5647,12.902,12.4812,12.6398,844498.175787026,0
+UPBD.US,D,20090625,000000,12.5496,12.9751,12.4422,12.8953,787935.2302522138,0
+UPBD.US,D,20090626,000000,12.7301,12.9466,12.6493,12.902,1064525.1815088508,0
+UPBD.US,D,20090629,000000,12.9666,13.1186,12.6398,13.0103,947155.411759072,0
+UPBD.US,D,20090630,000000,13.054,13.1414,12.8878,12.8878,998472.4517030484,0
+UPBD.US,D,20090701,000000,13.0037,13.4588,12.9466,13.2031,667155.200848628,0
+UPBD.US,D,20090702,000000,13.054,13.054,12.4631,12.5705,996634.7006674154,0
+UPBD.US,D,20090706,000000,12.5496,12.6274,12.0906,12.388,902288.3937774841,0
+UPBD.US,D,20090707,000000,12.4469,12.4631,12.1866,12.2009,991440.369991105,0
+UPBD.US,D,20090708,000000,12.2009,12.4707,11.9615,12.351,1610891.9325597177,0
+UPBD.US,D,20090709,000000,12.4812,12.7947,12.4117,12.6844,1017282.559811768,0
+UPBD.US,D,20090710,000000,12.6711,13.0387,12.5913,12.9116,935111.0903955345,0
+UPBD.US,D,20090713,000000,12.9542,13.2734,12.7444,13.2497,645233.7570805344,0
+UPBD.US,D,20090714,000000,13.1842,13.3714,13.0692,13.2108,929356.8035044704,0
+UPBD.US,D,20090715,000000,13.3628,13.7551,13.1414,13.7391,1033256.0476219993,0
+UPBD.US,D,20090716,000000,13.6108,13.7391,13.3941,13.6108,637172.2821768104,0
+UPBD.US,D,20090717,000000,13.662,13.6763,13.4313,13.5528,633953.5864912577,0
+UPBD.US,D,20090720,000000,13.662,13.9148,13.4588,13.8548,780885.2552025876,0
+UPBD.US,D,20090721,000000,13.9794,14.0659,13.4958,13.7457,661335.6559024632,0
+UPBD.US,D,20090722,000000,13.5528,13.8711,13.4103,13.5956,1334955.614403357,0
+UPBD.US,D,20090723,000000,13.6108,14.3328,13.5528,14.0374,1133599.7802857237,0
+UPBD.US,D,20090724,000000,13.9148,14.233,13.9148,13.9794,748997.2223414725,0
+UPBD.US,D,20090727,000000,14.0439,14.2549,13.7267,14.0003,790069.8001836349,0
+UPBD.US,D,20090728,000000,14.3557,15.7142,14.31,15.5622,2286630.672752812,0
+UPBD.US,D,20090729,000000,15.3598,15.5318,14.8924,14.9703,1234778.1845251587,0
+UPBD.US,D,20090730,000000,15.1879,15.3115,14.9408,15.0435,1201088.1873038374,0
+UPBD.US,D,20090731,000000,14.9561,15.2573,14.9019,15.0036,1394942.5027324907,0
+UPBD.US,D,20090803,000000,15.1423,15.5908,15.1128,15.5262,1075301.1809950676,0
+UPBD.US,D,20090804,000000,15.3038,15.6762,15.3038,15.5841,1083602.6371336237,0
+UPBD.US,D,20090805,000000,15.6506,15.6981,15.2629,15.3598,1124201.567801763,0
+UPBD.US,D,20090806,000000,15.3598,15.5318,15.0977,15.2364,1009334.7602298036,0
+UPBD.US,D,20090807,000000,15.4681,15.8776,15.4245,15.6848,805119.1497297104,0
+UPBD.US,D,20090810,000000,15.5479,15.6639,15.2629,15.5318,742324.0599326019,0
+UPBD.US,D,20090811,000000,15.491,15.5395,15.1641,15.2573,766482.1709118751,0
+UPBD.US,D,20090812,000000,15.2573,15.5195,15.2573,15.3447,552050.5171404001,0
+UPBD.US,D,20090813,000000,15.4681,15.4681,14.9475,15.1879,474726.0371394861,0
+UPBD.US,D,20090814,000000,15.0929,15.1641,14.7034,14.8773,536148.6026808803,0
+UPBD.US,D,20090817,000000,14.6662,14.7822,14.3851,14.4126,526683.0270431741,0
+UPBD.US,D,20090818,000000,14.5066,14.5912,14.3404,14.5295,455621.2152335528,0
+UPBD.US,D,20090819,000000,14.5143,14.8183,14.3043,14.7822,794028.4380100936,0
+UPBD.US,D,20090820,000000,14.8687,15.0758,14.7157,14.8601,603182.3084118449,0
+UPBD.US,D,20090821,000000,15.0511,15.318,14.8773,15.1727,739389.552551544,0
+UPBD.US,D,20090824,000000,15.1566,15.3038,15.0036,15.0511,606185.231495829,0
+UPBD.US,D,20090825,000000,15.1566,15.2496,14.8601,14.9893,528823.9122702569,0
+UPBD.US,D,20090826,000000,14.8952,15.1053,14.7157,14.8249,615650.8071335353,0
+UPBD.US,D,20090827,000000,14.8249,14.8847,14.2816,14.7101,545347.883351795,0
+UPBD.US,D,20090828,000000,14.8601,15.0359,14.5143,14.6967,619639.9688890006,0
+UPBD.US,D,20090831,000000,14.6293,14.8924,14.233,14.2626,938908.688182796,0
+UPBD.US,D,20090901,000000,14.1742,14.5522,13.7694,13.8283,1136380.6154725384,0
+UPBD.US,D,20090902,000000,13.8483,13.9252,13.7457,13.7922,862458.8766300967,0
+UPBD.US,D,20090903,000000,13.8948,13.8948,13.4806,13.7391,751045.4832322844,0
+UPBD.US,D,20090904,000000,13.7314,13.8863,13.5386,13.8216,751605.4394470281,0
+UPBD.US,D,20090908,000000,13.9575,13.9575,13.5956,13.8711,863448.2729494035,0
+UPBD.US,D,20090909,000000,13.8283,14.2092,13.7457,13.9632,882120.4971029479,0
+UPBD.US,D,20090910,000000,13.9148,14.3262,13.7922,13.7989,1436367.6845821047,0
+UPBD.US,D,20090911,000000,13.8149,14.0659,13.301,13.5461,1757292.063886807,0
+UPBD.US,D,20090914,000000,13.4313,13.7628,13.3714,13.6763,834450.5403997852,0
+UPBD.US,D,20090915,000000,13.6278,13.7551,13.3941,13.4521,1293864.0906741892,0
+UPBD.US,D,20090916,000000,13.5889,13.6677,13.266,13.4521,1468766.2038419107,0
+UPBD.US,D,20090917,000000,13.6393,13.6763,13.2934,13.5461,1042968.9723394511,0
+UPBD.US,D,20090918,000000,13.5652,13.645,13.3874,13.5329,1164313.1681550308,0
+UPBD.US,D,20090921,000000,13.4635,14.1314,13.3276,14.0307,1398874.8268270914,0
+UPBD.US,D,20090922,000000,14.0944,14.2092,13.8777,13.9632,1022582.1454156017,0
+UPBD.US,D,20090923,000000,14.0307,14.0944,13.8149,13.8216,719471.1100553785,0
+UPBD.US,D,20090924,000000,13.8331,13.9632,13.6204,13.7049,951299.2982580828,0
+UPBD.US,D,20090925,000000,13.645,13.7457,13.4712,13.5386,982448.4415275333,0
+UPBD.US,D,20090928,000000,13.5386,13.7989,13.4521,13.7391,721306.7559924576,0
+UPBD.US,D,20090929,000000,13.7391,13.9205,13.7181,13.7628,773275.3239381972,0
+UPBD.US,D,20090930,000000,13.7314,13.8863,13.4313,13.645,958513.4709947422,0
+UPBD.US,D,20091001,000000,13.6393,13.7694,13.3941,13.5528,1033312.8852828637,0
+UPBD.US,D,20091002,000000,13.5585,13.662,13.4313,13.4958,825060.7483099386,0
+UPBD.US,D,20091005,000000,13.4958,13.683,13.3352,13.645,686323.1757110875,0
+UPBD.US,D,20091006,000000,13.683,13.9509,13.5461,13.9205,721368.8563997424,0
+UPBD.US,D,20091007,000000,13.7922,13.9794,13.6925,13.8711,467577.12245792715,0
+UPBD.US,D,20091008,000000,13.9889,14.1532,13.8149,14.0307,1074429.6701946382,0
+UPBD.US,D,20091009,000000,14.0506,14.4715,14.0003,14.406,900814.8247912932,0
+UPBD.US,D,20091012,000000,14.5437,14.5789,14.1742,14.2682,645852.656054727,0
+UPBD.US,D,20091013,000000,14.1988,14.3708,13.9889,14.3262,823165.1070641387,0
+UPBD.US,D,20091014,000000,14.5143,14.7224,14.2454,14.7034,1153432.966290613,0
+UPBD.US,D,20091015,000000,14.5437,14.7509,14.2454,14.6967,1118098.8871003755,0
+UPBD.US,D,20091016,000000,14.6662,14.7594,14.3262,14.6967,1035253.7861476084,0
+UPBD.US,D,20091019,000000,14.7509,15.1053,14.5229,15.0131,963297.3074534746,0
+UPBD.US,D,20091020,000000,15.0036,15.0036,14.406,14.5732,1015175.3561614972,0
+UPBD.US,D,20091021,000000,14.4345,15.0653,14.2092,14.5437,1269731.240877614,0
+UPBD.US,D,20091022,000000,14.5789,15.0188,14.4639,14.9408,806473.7806477214,0
+UPBD.US,D,20091023,000000,14.9475,15.0131,14.5856,14.9105,1330295.9787591232,0
+UPBD.US,D,20091026,000000,14.9561,15.1204,14.5988,14.7594,1286236.2660720753,0
+UPBD.US,D,20091027,000000,13.6763,14.0174,13.1689,13.3714,3356752.258761528,0
+UPBD.US,D,20091028,000000,13.5528,13.8283,13.2345,13.2792,2553079.3117367974,0
+UPBD.US,D,20091029,000000,13.4313,13.7694,13.3276,13.5956,1543082.498012461,0
+UPBD.US,D,20091030,000000,13.4882,13.6677,13.2422,13.2734,2159933.2113205125,0
+UPBD.US,D,20091102,000000,13.2934,13.5461,13.1186,13.4806,1407594.1450281488,0
+UPBD.US,D,20091103,000000,13.4103,13.6677,13.1111,13.6041,1194182.4115049974,0
+UPBD.US,D,20091104,000000,13.6925,13.8055,13.3276,13.34,919791.2356855595,0
+UPBD.US,D,20091105,000000,13.4635,13.7922,13.378,13.7105,1550358.771156466,0
+UPBD.US,D,20091106,000000,13.6204,13.9205,13.5329,13.8216,603132.8385958734,0
+UPBD.US,D,20091109,000000,13.9205,14.1903,13.8216,14.1903,826870.0805151191,0
+UPBD.US,D,20091110,000000,14.0744,14.3043,14.0506,14.1532,1588152.6580042737,0
+UPBD.US,D,20091111,000000,14.31,14.3557,13.9794,14.0944,779269.5920641545,0
+UPBD.US,D,20091112,000000,14.0506,14.0944,13.7049,13.7049,1474315.2436242367,0
+UPBD.US,D,20091113,000000,13.7457,13.7922,13.4226,13.4958,1192886.7233464147,0
+UPBD.US,D,20091116,000000,13.5167,13.645,13.301,13.6393,1716896.2752289127,0
+UPBD.US,D,20091117,000000,13.5329,13.6992,13.3086,13.3352,864806.0615152403,0
+UPBD.US,D,20091118,000000,13.3714,13.5081,13.1984,13.3941,1201112.395937253,0
+UPBD.US,D,20091119,000000,13.3562,13.5014,13.0037,13.1557,843838.2273910674,0
+UPBD.US,D,20091120,000000,13.0769,13.2792,12.939,13.149,797623.9463363921,0
+UPBD.US,D,20091123,000000,13.2859,13.4588,13.2108,13.2792,745842.7321617686,0
+UPBD.US,D,20091124,000000,13.3276,13.3276,12.9885,13.1766,821233.6791429527,0
+UPBD.US,D,20091125,000000,13.1766,13.3086,13.054,13.2564,550699.0438702151,0
+UPBD.US,D,20091127,000000,12.9182,13.1624,12.8308,12.9466,330205.75881912844,0
+UPBD.US,D,20091130,000000,12.902,12.902,12.6398,12.788,2017707.4904214707,0
+UPBD.US,D,20091201,000000,12.902,13.0387,12.7576,12.9315,1444207.0715885982,0
+UPBD.US,D,20091202,000000,12.9589,13.0387,12.6636,12.7576,1362009.2884404762,0
+UPBD.US,D,20091203,000000,12.7576,12.8801,12.7149,12.7149,1068421.7189281262,0
+UPBD.US,D,20091204,000000,12.9182,13.266,12.8375,13.1842,1634578.5014634102,0
+UPBD.US,D,20091207,000000,13.1918,13.301,12.9818,13.0464,761978.3125605196,0
+UPBD.US,D,20091208,000000,12.9961,13.0844,12.7947,12.939,863592.4722001897,0
+UPBD.US,D,20091209,000000,12.8878,13.017,12.7234,13.0037,697942.26716719,0
+UPBD.US,D,20091210,000000,13.0321,13.1918,12.8735,12.9466,1070832.0567697757,0
+UPBD.US,D,20091211,000000,12.9751,13.266,12.9116,13.1624,686597.8910720949,0
+UPBD.US,D,20091214,000000,13.266,13.5081,13.1272,13.4635,702219.8274242377,0
+UPBD.US,D,20091215,000000,13.3628,13.4712,13.226,13.2497,684026.5131911973,0
+UPBD.US,D,20091216,000000,13.322,13.378,13.1111,13.322,670345.477703718,0
+UPBD.US,D,20091217,000000,13.1918,13.3276,13.1689,13.266,527372.446818857,0
+UPBD.US,D,20091218,000000,13.378,13.4226,13.1766,13.3628,1177426.8795827513,0
+UPBD.US,D,20091221,000000,13.4103,13.6204,13.2934,13.5652,440127.6898930773,0
+UPBD.US,D,20091222,000000,13.5461,13.5889,13.226,13.3874,1022498.9940228387,0
+UPBD.US,D,20091223,000000,13.4103,13.5585,13.34,13.4018,589043.4139893702,0
+UPBD.US,D,20091224,000000,13.4635,13.5386,13.3714,13.4313,158549.7076181402,0
+UPBD.US,D,20091228,000000,13.4445,13.5329,13.3562,13.4313,854174.2612799009,0
+UPBD.US,D,20091229,000000,13.4806,13.8283,13.2564,13.3143,1212346.2543582625,0
+UPBD.US,D,20091230,000000,13.301,13.4169,13.0769,13.1414,934302.732551682,0
+UPBD.US,D,20091231,000000,13.1689,13.1689,12.8089,12.8089,1089060.1051288492,0
+UPBD.US,D,20100104,000000,12.9885,13.1918,12.8878,13.0901,1034889.604098095,0
+UPBD.US,D,20100105,000000,13.0321,13.0769,12.4555,12.8878,2707538.8128688945,0
+UPBD.US,D,20100106,000000,12.8641,13.0321,12.7301,12.7643,1074370.7274351893,0
+UPBD.US,D,20100107,000000,12.788,13.0769,12.7785,13.0387,775453.048389928,0
+UPBD.US,D,20100108,000000,13.9946,14.0744,13.5652,13.7391,2011459.5579199945,0
+UPBD.US,D,20100111,000000,13.8149,13.8283,13.6677,13.7865,1022466.3649952884,0
+UPBD.US,D,20100112,000000,13.645,13.8711,13.6278,13.8055,980902.2466413085,0
+UPBD.US,D,20100113,000000,13.9205,14.1095,13.8397,14.0174,816730.8733408692,0
+UPBD.US,D,20100114,000000,13.9205,14.1095,13.9024,13.9794,677397.5578518981,0
+UPBD.US,D,20100115,000000,14.0374,14.1742,13.8863,14.0583,1054333.3468708643,0
+UPBD.US,D,20100119,000000,14.0439,14.3641,13.9205,14.1988,735270.9272351498,0
+UPBD.US,D,20100120,000000,14.0583,14.1381,13.7694,13.9423,1058423.5533567553,0
+UPBD.US,D,20100121,000000,13.9708,14.1162,13.7989,14.0307,1053686.0290662192,0
+UPBD.US,D,20100122,000000,14.0174,14.1903,13.8055,13.8216,1217680.5740883322,0
+UPBD.US,D,20100125,000000,13.9024,14.1162,13.8149,14.0506,994351.7212881002,0
+UPBD.US,D,20100126,000000,14.0174,14.2816,13.9205,14.2626,1499966.9220258868,0
+UPBD.US,D,20100127,000000,14.1532,14.3557,14.1314,14.31,1036246.3401147106,0
+UPBD.US,D,20100128,000000,14.2759,14.3641,14.1589,14.2397,1486537.4458153825,0
+UPBD.US,D,20100129,000000,14.3043,14.5665,14.2682,14.4545,2740854.102548186,0
+UPBD.US,D,20100201,000000,14.4848,14.5229,14.4193,14.5066,1165261.5150525717,0
+UPBD.US,D,20100202,000000,15.6572,16.517,15.5262,16.0535,4271884.911352095,0
+UPBD.US,D,20100203,000000,16.0734,16.2928,15.9584,16.0448,1226919.8516317105,0
+UPBD.US,D,20100204,000000,16.0049,16.1826,15.7779,15.8158,1062466.3951253097,0
+UPBD.US,D,20100205,000000,15.851,16.0344,15.7066,15.967,1138512.027756022,0
+UPBD.US,D,20100208,000000,15.9185,15.9974,15.621,15.621,837038.7590690936,0
+UPBD.US,D,20100209,000000,15.8245,15.8387,15.4548,15.7627,988332.1919795163,0
+UPBD.US,D,20100210,000000,15.6914,15.7142,15.4464,15.6572,678776.3974032539,0
+UPBD.US,D,20100211,000000,15.511,15.7142,15.3038,15.6914,648490.3445400071,0
+UPBD.US,D,20100212,000000,15.6126,15.7285,15.3237,15.7285,747919.4118830127,0
+UPBD.US,D,20100216,000000,15.8083,15.8387,15.5908,15.7941,624617.4744144905,0
+UPBD.US,D,20100217,000000,15.8567,16.0183,15.6848,16.0116,791294.9675407168,0
+UPBD.US,D,20100218,000000,16.0448,16.27,15.9498,16.1826,1104827.2932811615,0
+UPBD.US,D,20100219,000000,16.2064,16.3631,15.9737,16.2377,537631.6446105586,0
+UPBD.US,D,20100222,000000,16.2282,16.3014,16.1066,16.2377,491427.8890486427,0
+UPBD.US,D,20100223,000000,16.2377,16.2473,16.0183,16.1608,483680.0738291179,0
+UPBD.US,D,20100224,000000,16.1351,16.2767,16.08,16.2473,465138.36578577425,0
+UPBD.US,D,20100225,000000,16.0391,16.3783,15.9385,16.3365,579026.3025311257,0
+UPBD.US,D,20100226,000000,16.2928,16.2928,16.0448,16.0734,664268.0581849774,0
+UPBD.US,D,20100301,000000,16.1465,16.329,16.08,16.2149,944362.9985302362,0
+UPBD.US,D,20100302,000000,16.2149,16.2473,15.967,16.0734,1019097.1547632775,0
+UPBD.US,D,20100303,000000,16.1399,16.2767,16.0183,16.1066,668859.2781262139,0
+UPBD.US,D,20100304,000000,16.1066,16.3232,16.0049,16.27,613450.9791470036,0
+UPBD.US,D,20100305,000000,16.3565,16.7774,16.1608,16.7774,1033206.5778060786,0
+UPBD.US,D,20100308,000000,16.7204,16.7925,16.5893,16.785,759359.5699622148,0
+UPBD.US,D,20100309,000000,16.7698,16.9151,16.6814,16.6957,1078811.4328299982,0
+UPBD.US,D,20100310,000000,16.6376,16.7774,16.2377,16.746,1345243.23102541,0
+UPBD.US,D,20100311,000000,16.6376,16.6376,16.4601,16.5816,863068.3026608118,0
+UPBD.US,D,20100312,000000,16.5893,16.6376,16.5379,16.5893,963875.1570059115,0
+UPBD.US,D,20100315,000000,16.611,16.6814,16.4601,16.6586,1402858.7258360956,0
+UPBD.US,D,20100316,000000,16.7404,16.785,16.6339,16.6957,1399064.285696741,0
+UPBD.US,D,20100317,000000,16.7698,16.8562,16.6957,16.7404,868292.1047168567,0
+UPBD.US,D,20100318,000000,16.8115,16.9303,16.6814,16.8648,1019973.9283100665,0
+UPBD.US,D,20100319,000000,16.9712,17.0368,16.2282,16.4381,7310346.269097063,0
+UPBD.US,D,20100322,000000,16.3565,17.2533,16.2149,17.1508,1658099.820130767,0
+UPBD.US,D,20100323,000000,17.223,17.4205,16.8847,17.4063,1656224.1773212245,0
+UPBD.US,D,20100324,000000,17.3759,17.3759,17.0643,17.1308,1296388.1038377706,0
+UPBD.US,D,20100325,000000,17.3171,17.3323,16.937,16.9712,1023939.9339815095,0
+UPBD.US,D,20100326,000000,16.9788,17.1745,16.7925,16.9427,872045.4954345265,0
+UPBD.US,D,20100329,000000,17.0368,17.1099,16.8058,17.0368,1072803.4815634862,0
+UPBD.US,D,20100330,000000,16.9996,17.3104,16.8999,17.05,649100.823119994,0
+UPBD.US,D,20100331,000000,16.937,17.2847,16.8696,17.0976,1009388.4402428626,0
+UPBD.US,D,20100401,000000,17.223,17.353,17.0643,17.2533,644166.4721148238,0
+UPBD.US,D,20100405,000000,17.3692,17.3902,17.0976,17.2924,583523.8455868193,0
+UPBD.US,D,20100406,000000,17.1974,17.4567,17.1745,17.4358,883029.899677277,0
+UPBD.US,D,20100407,000000,17.3692,17.467,17.1308,17.1897,759247.9997389686,0
+UPBD.US,D,20100408,000000,17.1821,17.2924,16.8487,17.1575,697302.3172074582,0
+UPBD.US,D,20100409,000000,17.1441,17.2448,16.8267,17.1375,760260.5521423381,0
+UPBD.US,D,20100412,000000,17.1375,17.1375,16.8999,16.9503,770274.5059527569,0
+UPBD.US,D,20100413,000000,16.9788,17.0976,16.7622,16.9854,466718.2422488212,0
+UPBD.US,D,20100414,000000,17.014,17.2924,16.8847,17.2772,722790.850471418,0
+UPBD.US,D,20100415,000000,17.2609,17.4063,17.1508,17.3617,603214.937439385,0
+UPBD.US,D,20100416,000000,17.3617,17.4358,17.1974,17.2448,836018.8388207905,0
+UPBD.US,D,20100419,000000,17.1508,17.4909,16.9151,17.2373,724335.9928083506,0
+UPBD.US,D,20100420,000000,17.2695,17.3987,17.1176,17.3617,413931.8435157517,0
+UPBD.US,D,20100421,000000,17.3236,17.6077,16.937,17.5508,1087076.0497440384,0
+UPBD.US,D,20100422,000000,17.3759,17.8462,17.2695,17.7227,1420457.3497283896,0
+UPBD.US,D,20100423,000000,17.7104,18.2319,17.3037,18.1949,1581435.288525893,0
+UPBD.US,D,20100426,000000,18.1056,18.6405,17.9745,18.5806,1661466.9252641937,0
+UPBD.US,D,20100427,000000,18.8828,20.7601,18.8828,20.2755,4255335.679087971,0
+UPBD.US,D,20100428,000000,20.2384,20.2813,19.4423,19.545,2535234.391313989,0
+UPBD.US,D,20100429,000000,19.6029,19.9069,19.4271,19.8338,1682929.4575481112,0
+UPBD.US,D,20100430,000000,19.8033,19.8033,18.6281,18.6642,1989576.005925902,0
+UPBD.US,D,20100503,000000,18.7582,19.0451,18.4894,18.8077,959973.3568403375,0
+UPBD.US,D,20100504,000000,18.6908,18.6908,17.9679,18.0135,1372647.403971447,0
+UPBD.US,D,20100505,000000,17.9554,18.46,17.7303,18.0571,1167659.2223028163,0
+UPBD.US,D,20100506,000000,17.8804,17.927,15.9185,17.4614,1695279.0182015814,0
+UPBD.US,D,20100507,000000,17.5203,17.927,16.9996,17.4995,1826276.1434258719,0
+UPBD.US,D,20100510,000000,17.9982,18.3383,17.8804,18.3317,1011990.3420527665,0
+UPBD.US,D,20100511,000000,18.2006,18.5692,17.8244,18.4762,956062.0837312862,0
+UPBD.US,D,20100512,000000,18.4979,18.7981,18.2804,18.7725,1012567.1390559314,0
+UPBD.US,D,20100513,000000,18.7639,18.7782,17.6153,17.7664,1231611.0637542026,0
+UPBD.US,D,20100514,000000,17.6343,17.7521,17.3323,17.5062,1364259.6387922512,0
+UPBD.US,D,20100517,000000,17.5925,18.0286,17.1375,17.9982,1074246.52662064,0
+UPBD.US,D,20100518,000000,18.2063,18.4894,17.6343,17.6601,954716.9257567526,0
+UPBD.US,D,20100519,000000,17.6153,18.1285,17.564,17.927,1117011.6036983978,0
+UPBD.US,D,20100520,000000,17.5279,17.7892,16.8999,17.0889,1429647.1574557456,0
+UPBD.US,D,20100521,000000,16.9075,17.6505,16.8058,17.5431,1831910.4396994438,0
+UPBD.US,D,20100524,000000,17.4433,17.586,17.0567,17.0738,886024.4023670657,0
+UPBD.US,D,20100525,000000,16.6671,17.3617,16.5513,17.2772,1167481.3414752793,0
+UPBD.US,D,20100526,000000,17.2924,17.7303,17.0738,17.1821,1194608.6939617347,0
+UPBD.US,D,20100527,000000,17.5062,17.6885,17.2373,17.6885,975982.6313259954,0
+UPBD.US,D,20100528,000000,17.6077,17.6601,17.1308,17.4842,965291.8883312072,0
+UPBD.US,D,20100601,000000,17.4567,17.4757,16.937,16.937,992376.0862973327,0
+UPBD.US,D,20100602,000000,16.9788,17.2373,16.5664,17.2116,995722.1404452504,0
+UPBD.US,D,20100603,000000,17.2049,17.8747,17.0368,17.4433,758802.7713952867,0
+UPBD.US,D,20100604,000000,17.1659,17.223,16.2282,16.2767,1064287.3053725725,0
+UPBD.US,D,20100607,000000,16.2767,16.5379,15.851,15.8634,1323160.747218241,0
+UPBD.US,D,20100608,000000,15.8567,16.2349,15.6848,16.1902,962511.0531444129,0
+UPBD.US,D,20100609,000000,16.308,16.5513,15.9118,16.0249,688875.6077050302,0
+UPBD.US,D,20100610,000000,16.2928,16.4733,16.0049,16.2548,766450.5944335968,0
+UPBD.US,D,20100611,000000,16.0734,16.728,16.0591,16.5893,534155.0743524298,0
+UPBD.US,D,20100614,000000,16.7622,17.2448,16.7137,16.9303,666766.8101658307,0
+UPBD.US,D,20100615,000000,16.9303,17.2373,16.7404,17.1974,540194.6020972506,0
+UPBD.US,D,20100616,000000,17.0225,17.1375,16.728,16.9151,857471.8981611395,0
+UPBD.US,D,20100617,000000,16.9075,17.0814,16.4867,16.7622,790251.8912083611,0
+UPBD.US,D,20100618,000000,16.7774,16.9788,16.517,16.7052,1406351.0843334652,0
+UPBD.US,D,20100621,000000,16.84,17.0225,16.0344,16.1399,1055727.974661288,0
+UPBD.US,D,20100622,000000,16.2149,16.7536,16.0344,16.1541,1377524.9173158135,0
+UPBD.US,D,20100623,000000,16.1826,16.329,15.8083,16.1997,728799.8542872323,0
+UPBD.US,D,20100624,000000,16.0734,16.2633,15.621,15.7941,857556.1021032048,0
+UPBD.US,D,20100625,000000,15.8634,16.0535,15.5053,15.8776,1077994.6545919504,0
+UPBD.US,D,20100628,000000,15.9432,16.0591,15.5908,15.851,499971.4315206965,0
+UPBD.US,D,20100629,000000,15.3447,15.4833,14.7879,14.9837,1395311.9475282622,0
+UPBD.US,D,20100630,000000,14.9931,15.4548,14.6387,14.6454,1063703.1405244435,0
+UPBD.US,D,20100701,000000,14.6662,14.9172,14.2397,14.8392,838977.5548352032,0
+UPBD.US,D,20100702,000000,14.9837,15.0131,14.6074,14.6834,718484.8713839178,0
+UPBD.US,D,20100706,000000,14.9266,15.1641,14.2397,14.4126,752349.591785052,0
+UPBD.US,D,20100707,000000,14.4772,15.0188,14.3175,14.7594,1021204.3584135484,0
+UPBD.US,D,20100708,000000,14.8032,15.0511,14.4412,14.6662,983631.5069135877,0
+UPBD.US,D,20100709,000000,14.6662,15.0273,14.5001,14.978,477277.41658413666,0
+UPBD.US,D,20100712,000000,14.9475,15.1566,14.7101,15.1053,630106.5188880349,0
+UPBD.US,D,20100713,000000,15.338,16.0535,15.318,15.9812,1065353.5377890111,0
+UPBD.US,D,20100714,000000,15.9498,16.27,15.7066,16.0344,849033.6106166496,0
+UPBD.US,D,20100715,000000,16.0894,16.2149,15.7874,16.0971,733066.8890515205,0
+UPBD.US,D,20100716,000000,15.967,15.967,15.2097,15.2867,914412.708885969,0
+UPBD.US,D,20100719,000000,15.4302,15.6686,15.2364,15.621,502148.1034231554,0
+UPBD.US,D,20100720,000000,15.4035,15.643,15.1879,15.5764,703221.8543348375,0
+UPBD.US,D,20100721,000000,15.7437,15.8245,15.1281,15.2307,515288.1285828559,0
+UPBD.US,D,20100722,000000,15.4464,16.1997,15.4464,16.1608,744339.6917958534,0
+UPBD.US,D,20100723,000000,16.0667,16.4601,15.8634,16.443,555839.694533446,0
+UPBD.US,D,20100726,000000,16.3498,16.8487,16.2349,16.8344,837958.6871361821,0
+UPBD.US,D,20100727,000000,15.9118,16.9427,15.9118,16.7925,1534138.9868155178,0
+UPBD.US,D,20100728,000000,16.6758,16.7204,15.7066,15.967,1137267.9145120461,0
+UPBD.US,D,20100729,000000,16.1142,16.3365,15.6914,15.9271,558984.7117696928,0
+UPBD.US,D,20100730,000000,15.6848,16.0249,15.6287,15.8939,1298946.8511272836,0
+UPBD.US,D,20100802,000000,16.2064,16.2064,15.87,16.0971,832949.6051324137,0
+UPBD.US,D,20100803,000000,16.0116,16.0391,15.395,15.5698,1012128.2260079111,0
+UPBD.US,D,20100804,000000,15.5841,15.6981,15.3741,15.5556,586054.174045951,0
+UPBD.US,D,20100805,000000,15.4245,15.5841,15.1366,15.5195,638085.8949482371,0
+UPBD.US,D,20100806,000000,15.3447,15.9498,15.2164,15.8939,882089.9731739415,0
+UPBD.US,D,20100809,000000,15.9385,16.08,15.7874,15.9584,652620.5478984326,0
+UPBD.US,D,20100810,000000,15.7142,15.8939,15.5318,15.6762,768548.3251403598,0
+UPBD.US,D,20100811,000000,15.3665,15.3883,15.0131,15.1366,766499.0117002862,0
+UPBD.US,D,20100812,000000,14.8458,15.1727,14.6502,15.0758,683308.6745850618,0
+UPBD.US,D,20100813,000000,14.9893,15.0435,14.6834,14.6967,932731.2764828405,0
+UPBD.US,D,20100816,000000,14.5856,15.0188,14.5001,14.7822,920362.7699423446,0
+UPBD.US,D,20100817,000000,14.9105,15.2867,14.7366,15.0511,658945.31649701,0
+UPBD.US,D,20100818,000000,15.0359,15.4245,14.9105,15.1566,662412.4138116513,0
+UPBD.US,D,20100819,000000,15.0511,15.2307,14.5789,14.7509,795571.4752484926,0
+UPBD.US,D,20100820,000000,14.6444,14.9019,14.348,14.7955,814345.7966817955,0
+UPBD.US,D,20100823,000000,14.8601,15.0929,14.4412,14.5066,717269.1769703032,0
+UPBD.US,D,20100824,000000,14.3557,14.5789,14.0506,14.3262,757355.5161409946,0
+UPBD.US,D,20100825,000000,14.2454,14.7101,14.0811,14.6226,830010.887554248,0
+UPBD.US,D,20100826,000000,14.6662,14.6901,14.4126,14.4412,684615.9407856655,0
+UPBD.US,D,20100827,000000,14.6293,14.8601,14.2759,14.8249,553136.7479930756,0
+UPBD.US,D,20100830,000000,14.73,14.8392,14.4278,14.4278,703736.550930728,0
+UPBD.US,D,20100831,000000,14.4221,14.7908,14.3584,14.518,1005432.9600642296,0
+UPBD.US,D,20100901,000000,14.7747,15.2496,14.6662,15.2496,900640.1016115007,0
+UPBD.US,D,20100902,000000,15.28,15.5974,15.1128,15.5698,585402.6460442082,0
+UPBD.US,D,20100903,000000,15.736,16.3565,15.6572,15.8939,842188.8826758123,0
+UPBD.US,D,20100907,000000,15.8245,15.8567,15.3741,15.4035,596248.1137825421,0
+UPBD.US,D,20100908,000000,15.4681,15.8007,15.3817,15.6126,364699.9036872351,0
+UPBD.US,D,20100909,000000,15.8453,15.8939,15.4302,15.5698,494108.7320542324,0
+UPBD.US,D,20100910,000000,15.6287,15.7874,15.4833,15.5556,363787.3434650701,0
+UPBD.US,D,20100913,000000,15.7437,16.1285,15.6572,16.0116,582779.6932487955,0
+UPBD.US,D,20100914,000000,15.9023,16.6881,15.9023,16.4306,718876.4197145307,0
+UPBD.US,D,20100915,000000,16.3498,16.4306,16.0049,16.1541,709028.7686896889,0
+UPBD.US,D,20100916,000000,16.1219,16.1541,15.8245,15.9897,480929.76257133,0
+UPBD.US,D,20100917,000000,16.1399,16.1465,15.5974,15.8158,887837.9447693541,0
+UPBD.US,D,20100920,000000,15.851,16.2548,15.7693,16.2206,565945.2201308841,0
+UPBD.US,D,20100921,000000,16.1465,16.308,15.8939,15.9974,581657.6757207438,0
+UPBD.US,D,20100922,000000,15.9023,16.2548,15.7228,15.9338,579136.8202050796,0
+UPBD.US,D,20100923,000000,15.7874,16.175,15.7228,15.832,797309.234102911,0
+UPBD.US,D,20100924,000000,15.9974,16.4601,15.9974,16.3783,437101.61072501016,0
+UPBD.US,D,20100927,000000,16.4145,16.4145,16.0049,16.1902,294731.6905752127,0
+UPBD.US,D,20100928,000000,16.2149,16.329,15.7874,16.2349,910814.0429118549,0
+UPBD.US,D,20100929,000000,16.2377,16.4069,15.9023,16.0391,1060127.6306344124,0
+UPBD.US,D,20100930,000000,16.0961,16.4372,15.9879,16.1741,898225.5535727028,0
+UPBD.US,D,20101001,000000,16.4381,16.4381,15.9432,16.1608,607034.6387614373,0
+UPBD.US,D,20101004,000000,16.1465,16.2206,15.8776,16.0448,584362.7273596681,0
+UPBD.US,D,20101005,000000,16.27,16.5664,16.1285,16.2928,912287.6118980355,0
+UPBD.US,D,20101006,000000,16.2064,16.443,16.175,16.27,553452.5127758287,0
+UPBD.US,D,20101007,000000,16.3935,16.4306,15.9897,16.2206,453488.7504006958,0
+UPBD.US,D,20101008,000000,16.2633,16.5664,16.08,16.5236,744043.9254493475,0
+UPBD.US,D,20101011,000000,16.4867,16.7698,16.2852,16.5513,362023.2708787532,0
+UPBD.US,D,20101012,000000,16.5664,16.6814,16.4239,16.5816,471611.54383224575,0
+UPBD.US,D,20101013,000000,16.746,16.8562,16.4867,16.5313,743495.547276625,0
+UPBD.US,D,20101014,000000,16.4943,16.8344,16.4505,16.8058,529662.7940431158,0
+UPBD.US,D,20101015,000000,17.0368,17.1441,16.6339,16.955,631082.2320667565,0
+UPBD.US,D,20101018,000000,16.992,17.1659,16.9151,17.1508,501279.75027058215,0
+UPBD.US,D,20101019,000000,16.8904,17.3236,16.6453,16.7204,669153.991923448,0
+UPBD.US,D,20101020,000000,16.8487,17.1659,16.8115,16.9996,495907.5387666535,0
+UPBD.US,D,20101021,000000,17.1233,17.4205,16.8267,17.0225,762712.9919550661,0
+UPBD.US,D,20101022,000000,17.0889,17.0889,16.7925,16.937,369961.59751719964,0
+UPBD.US,D,20101025,000000,17.0434,17.3323,16.7536,16.8115,845179.1751685033,0
+UPBD.US,D,20101026,000000,17.1176,18.9892,17.1033,18.5616,2837924.406963967,0
+UPBD.US,D,20101027,000000,18.3849,18.4181,17.9982,18.2233,1288830.8000371167,0
+UPBD.US,D,20101028,000000,18.4685,18.5892,18.0494,18.1132,989936.2770759182,0
+UPBD.US,D,20101029,000000,18.0685,18.2529,18.0477,18.1711,537953.7246889633,0
+UPBD.US,D,20101101,000000,18.2994,18.4181,17.6658,17.7303,713246.3336380158,0
+UPBD.US,D,20101102,000000,17.9488,18.5398,17.7968,18.3317,639131.0763791569,0
+UPBD.US,D,20101103,000000,18.2804,18.4894,18.1056,18.4181,482529.63747061376,0
+UPBD.US,D,20101104,000000,18.6984,19.0091,18.6348,19.0091,656443.4068683105,0
+UPBD.US,D,20101105,000000,19.068,19.4357,18.952,19.0613,352210.3539800155,0
+UPBD.US,D,20101108,000000,18.974,19.3274,18.6841,19.1554,522724.3892167154,0
+UPBD.US,D,20101109,000000,19.1753,19.1753,18.8922,19.0823,770894.4574762315,0
+UPBD.US,D,20101110,000000,19.1639,19.3805,18.7981,19.3805,830645.5747675899,0
+UPBD.US,D,20101111,000000,19.1753,19.3349,18.7212,19.2608,577118.0306940124,0
+UPBD.US,D,20101112,000000,19.068,19.4499,18.8239,19.0394,671005.4260996765,0
+UPBD.US,D,20101115,000000,19.1753,19.3349,18.9084,19.0044,391697.7926127412,0
+UPBD.US,D,20101116,000000,18.8362,19.1175,18.6196,18.8742,871306.6058428823,0
+UPBD.US,D,20101117,000000,18.9692,19.5174,18.952,19.3577,838166.039343525,0
+UPBD.US,D,20101118,000000,19.6893,20.2015,19.5829,19.6248,1050121.044668907,0
+UPBD.US,D,20101119,000000,19.6248,19.7976,19.4423,19.7046,686936.8119389206,0
+UPBD.US,D,20101122,000000,19.6076,20.305,19.5507,20.1587,921216.3874050506,0
+UPBD.US,D,20101123,000000,19.8033,19.8033,19.4138,19.7472,819769.5831002495,0
+UPBD.US,D,20101124,000000,19.848,20.5083,19.8186,20.3611,912111.8361689608,0
+UPBD.US,D,20101126,000000,20.268,20.8029,20.2613,20.6099,386631.8729480779,0
+UPBD.US,D,20101129,000000,20.4332,20.4399,19.6969,20.2555,816855.0741554186,0
+UPBD.US,D,20101130,000000,20.056,20.4751,19.9269,20.1149,1325023.759436379,0
+UPBD.US,D,20101201,000000,20.4912,20.6005,20.1378,20.3478,785000.7228711457,0
+UPBD.US,D,20101202,000000,20.4124,20.5786,20.152,20.5549,625808.9601947503,0
+UPBD.US,D,20101203,000000,20.3677,20.8978,20.1587,20.8379,538677.8785907503,0
+UPBD.US,D,20101206,000000,20.7363,20.7363,20.398,20.6793,579506.2650009017,0
+UPBD.US,D,20101207,000000,20.8446,21.409,20.818,21.0936,1206485.6599904236,0
+UPBD.US,D,20101208,000000,21.2284,21.3169,20.9852,21.2009,664614.3468967268,0
+UPBD.US,D,20101209,000000,21.3805,21.505,21.143,21.4014,862708.3308084774,0
+UPBD.US,D,20101210,000000,21.505,21.9885,21.4014,21.921,797732.3589118123,0
+UPBD.US,D,20101213,000000,21.921,21.9971,21.6274,21.6541,689205.0556283583,0
+UPBD.US,D,20101214,000000,21.7348,21.8498,21.4536,21.6912,714955.6736620018,0
+UPBD.US,D,20101215,000000,21.9524,22.0379,21.6274,21.901,1024017.8226279132,0
+UPBD.US,D,20101216,000000,21.921,22.473,21.9087,22.3714,913611.7188870502,0
+UPBD.US,D,20101217,000000,22.3932,22.9414,22.1889,22.8769,1390000.7838824173,0
+UPBD.US,D,20101220,000000,22.8274,23.1723,22.6023,22.6469,932488.1376001218,0
+UPBD.US,D,20101221,000000,22.7496,22.8274,22.5862,22.6546,590179.1146580069,0
+UPBD.US,D,20101222,000000,22.6954,23.0735,22.6954,23.0441,576845.420431559,0
+UPBD.US,D,20101223,000000,23.1143,23.8905,23.0441,23.6141,783602.937432815,0
+UPBD.US,D,20101227,000000,23.4906,23.5428,23.1656,23.3044,644300.1458728506,0
+UPBD.US,D,20101228,000000,23.4127,23.522,23.1723,23.254,332334.0134548979,0
+UPBD.US,D,20101229,000000,23.2492,23.5979,23.1409,23.483,419249.32245734957,0
+UPBD.US,D,20101230,000000,23.4165,23.7034,23.3367,23.5419,365800.87022976764,0
+UPBD.US,D,20101231,000000,23.4774,23.5857,23.293,23.33,531643.6917802531,0
+UPBD.US,D,20110103,000000,23.5058,23.9124,23.4392,23.4839,1041342.7837082992,0
+UPBD.US,D,20110104,000000,23.6435,23.6435,22.2973,22.6688,1054075.4722982375,0
+UPBD.US,D,20110105,000000,22.5528,22.9481,22.5528,22.7181,699593.716980989,0
+UPBD.US,D,20110106,000000,22.6546,22.6546,21.5117,21.7301,1279795.717053276,0
+UPBD.US,D,20110107,000000,21.7301,21.9305,21.3605,21.6778,710226.5697656105,0
+UPBD.US,D,20110110,000000,21.6541,22.0227,21.4536,21.9667,574778.2136537923,0
+UPBD.US,D,20110111,000000,22.0303,22.0968,21.6855,21.9163,756993.439190096,0
+UPBD.US,D,20110112,000000,21.9362,22.1605,21.8651,21.9971,569907.0156051686,0
+UPBD.US,D,20110113,000000,22.0512,22.2849,21.8355,22.1889,453491.9080485114,0
+UPBD.US,D,20110114,000000,22.1111,22.1414,21.7301,21.8355,608173.4970778998,0
+UPBD.US,D,20110118,000000,21.6988,21.8498,21.274,21.5999,1168614.9370454026,0
+UPBD.US,D,20110119,000000,21.4014,21.6132,20.8532,20.9083,1000764.9040258409,0
+UPBD.US,D,20110120,000000,20.7601,22.1966,20.6565,21.6626,877838.7266488026,0
+UPBD.US,D,20110121,000000,21.8299,21.8584,21.2503,21.3169,474112.40091166314,0
+UPBD.US,D,20110124,000000,21.3947,21.5182,21.1487,21.3605,432706.1649490648,0
+UPBD.US,D,20110125,000000,21.2436,21.6626,21.1563,21.6456,1096918.4380225004,0
+UPBD.US,D,20110126,000000,21.7414,22.3201,21.5316,22.1263,907495.3550450975,0
+UPBD.US,D,20110127,000000,22.1672,22.3647,21.9971,22.3278,514520.8201607592,0
+UPBD.US,D,20110128,000000,22.3278,22.3278,21.5516,21.6199,601331.9267848883,0
+UPBD.US,D,20110131,000000,21.7491,22.1889,21.4546,21.5011,1194054.0004933807,0
+UPBD.US,D,20110201,000000,21.9818,23.6226,21.9524,22.891,1244980.5446559654,0
+UPBD.US,D,20110202,000000,22.8541,22.9984,22.3049,22.6023,718008.0665619575,0
+UPBD.US,D,20110203,000000,22.5528,23.4906,22.4426,23.0583,718049.1159837132,0
+UPBD.US,D,20110204,000000,23.123,23.4478,22.8616,23.3405,789939.2840734238,0
+UPBD.US,D,20110207,000000,23.2712,23.9608,23.2464,23.3111,544215.3403309841,0
+UPBD.US,D,20110208,000000,23.2654,23.7034,22.9215,23.7034,669239.2484148056,0
+UPBD.US,D,20110209,000000,23.522,23.8251,23.1305,23.4478,651082.7734064234,0
+UPBD.US,D,20110210,000000,23.2978,23.558,23.0792,23.2654,553697.7567571115,0
+UPBD.US,D,20110211,000000,23.2264,23.6141,22.9481,23.6141,378889.3204749429,0
+UPBD.US,D,20110214,000000,23.7101,23.8526,23.368,23.4392,320626.5078596424,0
+UPBD.US,D,20110215,000000,23.3111,23.4269,22.9481,23.158,438938.3092113612,0
+UPBD.US,D,20110216,000000,23.3984,24.2146,23.2464,24.0635,770557.6417079596,0
+UPBD.US,D,20110218,000000,24.3447,24.3808,23.9884,24.0046,611595.3347736978,0
+UPBD.US,D,20110222,000000,23.8659,24.2716,23.7642,24.0407,885584.4367697634,0
+UPBD.US,D,20110223,000000,23.8744,23.997,22.8388,23.2891,892255.4940800902,0
+UPBD.US,D,20110224,000000,23.3624,23.6065,23.0222,23.2331,1016565.7737548538,0
+UPBD.US,D,20110225,000000,23.0792,23.8526,23.0792,23.8174,1312585.7846436847,0
+UPBD.US,D,20110228,000000,23.9191,24.0578,23.75,23.8992,805124.4124760901,0
+UPBD.US,D,20110301,000000,24.1252,24.1252,22.6972,23.0688,1344153.8425249492,0
+UPBD.US,D,20110302,000000,23.0175,23.9418,22.4113,23.8003,940700.1270502834,0
+UPBD.US,D,20110303,000000,24.0806,24.5537,23.7918,24.4873,865103.9329603103,0
+UPBD.US,D,20110304,000000,24.4312,24.4891,23.8402,24.0198,836473.54010796,0
+UPBD.US,D,20110307,000000,24.1205,24.2203,23.2796,23.7034,877265.0872934533,0
+UPBD.US,D,20110308,000000,23.7642,24.7732,23.4991,24.6981,894474.2679535768,0
+UPBD.US,D,20110309,000000,24.6335,25.1266,24.4312,24.8416,999490.2668527977,0
+UPBD.US,D,20110310,000000,24.4377,24.7552,24.1519,24.2013,845646.507046976,0
+UPBD.US,D,20110311,000000,24.2706,24.5452,23.8003,24.2088,554475.5906719576,0
+UPBD.US,D,20110314,000000,23.9267,24.2203,23.2264,23.5837,706954.1940669885,0
+UPBD.US,D,20110315,000000,22.6317,23.6065,22.4997,23.2978,1083687.8936250727,0
+UPBD.US,D,20110316,000000,23.1656,23.5761,22.8388,23.3111,1083004.789145001,0
+UPBD.US,D,20110317,000000,23.6606,24.0388,23.3072,23.9733,981252.7455501657,0
+UPBD.US,D,20110318,000000,24.1613,24.7921,23.6321,23.9238,2570287.439847679,0
+UPBD.US,D,20110321,000000,24.0474,24.604,23.9418,24.5299,583596.4714868433,0
+UPBD.US,D,20110322,000000,24.5452,24.719,24.2184,24.358,550884.2925427569,0
+UPBD.US,D,20110323,000000,24.3523,24.454,23.6293,24.3229,604626.406018301,0
+UPBD.US,D,20110324,000000,24.5965,24.9366,24.4084,24.5623,840776.3615476243,0
+UPBD.US,D,20110325,000000,24.6905,24.9356,24.5006,24.7988,810758.7087497028,0
+UPBD.US,D,20110328,000000,24.8131,24.8882,24.3789,24.5006,696266.6087200362,0
+UPBD.US,D,20110329,000000,24.5233,24.9214,24.3514,24.8919,726698.9659326435,0
+UPBD.US,D,20110330,000000,25.081,25.5807,24.8919,25.4439,647249.3889437757,0
+UPBD.US,D,20110331,000000,25.3147,25.4174,25.0573,25.2312,540545.1010060976,0
+UPBD.US,D,20110401,000000,25.4439,25.597,25.2169,25.3556,485726.2296213758,0
+UPBD.US,D,20110404,000000,25.5807,25.7917,25.118,25.2312,559930.9535686799,0
+UPBD.US,D,20110405,000000,25.3071,25.7385,25.2245,25.6377,689808.1663634321,0
+UPBD.US,D,20110406,000000,25.7993,26.0301,25.5209,25.8496,509558.0503251365,0
+UPBD.US,D,20110407,000000,25.9066,26.4482,25.8829,25.9503,886249.6479120915,0
+UPBD.US,D,20110408,000000,26.147,26.147,25.2778,25.4002,611630.0688997918,0
+UPBD.US,D,20110411,000000,25.5085,25.7385,25.1893,25.2862,549160.2168289238,0
+UPBD.US,D,20110412,000000,25.0592,25.6312,25.0231,25.081,754024.1976829339,0
+UPBD.US,D,20110413,000000,25.3194,25.3271,24.6525,25.1105,464618.40644351445,0
+UPBD.US,D,20110414,000000,24.8492,25.1256,24.6268,24.7712,643543.3629435132,0
+UPBD.US,D,20110415,000000,24.8577,24.967,24.4786,24.8919,923975.119057054,0
+UPBD.US,D,20110418,000000,24.6126,24.7799,24.2392,24.7646,776511.912961433,0
+UPBD.US,D,20110419,000000,24.8796,24.8796,24.3333,24.5537,424830.9912671649,0
+UPBD.US,D,20110420,000000,24.9822,25.2169,24.7313,24.8919,526029.3939428774,0
+UPBD.US,D,20110421,000000,25.3413,25.3413,24.6905,24.8407,534622.4062309025,0
+UPBD.US,D,20110425,000000,24.7712,24.9965,24.3333,24.9965,848476.8120497316,0
+UPBD.US,D,20110426,000000,23.2065,23.3585,21.7301,21.8736,3734607.9758475525,0
+UPBD.US,D,20110427,000000,21.903,22.113,21.7937,21.9382,978895.0351722626,0
+UPBD.US,D,20110428,000000,21.9382,22.2726,21.9382,22.0988,976652.0526654314,0
+UPBD.US,D,20110429,000000,22.2118,22.2488,21.7491,22.0484,948774.2325453208,0
+UPBD.US,D,20110502,000000,22.0616,22.3305,21.8669,21.9534,839211.2207744448,0
+UPBD.US,D,20110503,000000,22.0322,22.7571,22.0322,22.359,1398945.3476285513,0
+UPBD.US,D,20110504,000000,22.6117,22.7523,22.1985,22.2298,929530.4741349809,0
+UPBD.US,D,20110505,000000,22.2507,22.4949,21.9828,22.2222,1111153.11442894,0
+UPBD.US,D,20110506,000000,22.3743,22.6707,22.0322,22.1567,820468.4758194099,0
+UPBD.US,D,20110509,000000,22.0465,22.3505,22.0246,22.2726,676046.0845817131,0
+UPBD.US,D,20110510,000000,22.4455,22.8417,22.4303,22.6821,534800.287058521,0
+UPBD.US,D,20110511,000000,22.5339,22.836,22.3876,22.5176,581028.2512537817,0
+UPBD.US,D,20110512,000000,22.5016,23.2759,22.2298,23.2217,969023.1755140861,0
+UPBD.US,D,20110513,000000,23.237,23.3005,22.7039,22.8949,532630.9830009958,0
+UPBD.US,D,20110516,000000,22.7305,22.7999,22.2137,22.2137,638931.0920167477,0
+UPBD.US,D,20110517,000000,21.9904,22.7571,21.9609,22.6564,778279.1431955757,0
+UPBD.US,D,20110518,000000,22.6707,23.4023,22.4455,23.1838,803769.7815580792,0
+UPBD.US,D,20110519,000000,23.3148,23.4023,22.989,23.2759,590789.5932379941,0
+UPBD.US,D,20110520,000000,23.0915,23.1334,22.6972,22.7913,875061.0491098341,0
+UPBD.US,D,20110523,000000,22.4617,22.8645,22.3876,22.664,715398.7969071198,0
+UPBD.US,D,20110524,000000,22.7523,22.7847,22.4455,22.5681,528779.7052006652,0
+UPBD.US,D,20110525,000000,22.4455,22.8569,22.1347,22.6707,702097.7317082321,0
+UPBD.US,D,20110526,000000,22.5757,22.9947,22.5681,22.8645,520243.530573545,0
+UPBD.US,D,20110527,000000,23.0402,23.3652,22.8569,23.2217,409892.15939505334,0
+UPBD.US,D,20110531,000000,23.406,23.5238,23.0925,23.502,831200.268235954,0
+UPBD.US,D,20110601,000000,23.4868,23.5086,22.4692,22.5339,683593.9154388186,0
+UPBD.US,D,20110602,000000,22.4455,22.7571,22.2298,22.4522,358908.7775715128,0
+UPBD.US,D,20110603,000000,22.0123,22.3876,21.8669,21.9173,535330.7718935505,0
+UPBD.US,D,20110606,000000,21.9315,22.1756,21.3605,21.3814,650273.3630132888,0
+UPBD.US,D,20110607,000000,21.4289,21.6331,21.1335,21.2617,866365.9395420504,0
+UPBD.US,D,20110608,000000,21.4071,21.4071,20.3288,20.6574,1453177.9490665293,0
+UPBD.US,D,20110609,000000,20.7239,21.0356,20.5387,20.9397,1064412.558736414,0
+UPBD.US,D,20110610,000000,20.7677,20.8703,20.0827,20.4114,847577.9349681621,0
+UPBD.US,D,20110613,000000,20.6783,20.8371,20.3753,20.6432,649827.082120335,0
+UPBD.US,D,20110614,000000,20.8522,21.1288,20.7953,21.0128,528733.3930325297,0
+UPBD.US,D,20110615,000000,20.7866,20.9928,20.4399,20.4818,518601.55370321334,0
+UPBD.US,D,20110616,000000,20.4902,20.5928,20.0257,20.4037,562074.9964435783,0
+UPBD.US,D,20110617,000000,20.533,21.0091,20.4542,20.8551,1202202.8369870062,0
+UPBD.US,D,20110620,000000,20.761,21.2256,20.7372,21.1391,689299.7850631933,0
+UPBD.US,D,20110621,000000,21.2332,21.4812,21.0726,21.4745,548961.2850157864,0
+UPBD.US,D,20110622,000000,21.2912,21.599,21.047,21.0954,585836.2963458487,0
+UPBD.US,D,20110623,000000,20.761,21.1743,20.1264,21.1174,965196.1063471003,0
+UPBD.US,D,20110624,000000,21.2114,21.255,20.934,21.16,1525424.9313608198,0
+UPBD.US,D,20110627,000000,21.1458,21.4669,20.9397,21.276,587972.9713758338,0
+UPBD.US,D,20110628,000000,21.3481,21.8517,21.1829,21.8517,618095.8791013296,0
+UPBD.US,D,20110629,000000,21.999,22.5063,21.9458,22.0778,693334.2064375221,0
+UPBD.US,D,20110630,000000,22.0874,22.4313,22.0143,22.2488,570561.7012547473,0
+UPBD.US,D,20110701,000000,22.2735,22.7097,22.1567,22.6536,419466.1476081698,0
+UPBD.US,D,20110705,000000,22.6014,22.8046,22.3761,22.6603,323448.3924681823,0
+UPBD.US,D,20110706,000000,22.6165,22.797,22.4712,22.7885,285652.4005217497,0
+UPBD.US,D,20110707,000000,22.9947,23.4535,22.893,23.3015,414894.92610315996,0
+UPBD.US,D,20110708,000000,22.8341,23.1761,22.8341,23.1552,394502.8364328802,0
+UPBD.US,D,20110711,000000,22.8046,23.1761,22.7553,23.0242,652650.0192781569,0
+UPBD.US,D,20110712,000000,22.9301,23.0744,22.6859,22.7277,492661.4767999403,0
+UPBD.US,D,20110713,000000,22.7837,23.0165,22.5633,22.6014,514379.77855778876,0
+UPBD.US,D,20110714,000000,22.7344,22.7419,21.9761,22.0844,557243.7952674385,0
+UPBD.US,D,20110715,000000,22.151,22.2536,21.8736,22.2318,476401.6955866298,0
+UPBD.US,D,20110718,000000,22.1148,22.5728,21.7501,21.9534,515840.71695266606,0
+UPBD.US,D,20110719,000000,22.246,22.6317,22.1215,22.5728,541150.3168397254,0
+UPBD.US,D,20110720,000000,22.6251,22.6251,22.3543,22.4208,494627.6388472204,0
+UPBD.US,D,20110721,000000,22.4977,22.9005,22.493,22.8132,476909.0243375966,0
+UPBD.US,D,20110722,000000,22.6859,22.7885,21.9315,21.9619,734667.8165000761,0
+UPBD.US,D,20110725,000000,21.5667,21.9458,21.4812,21.7862,1073752.8810103193,0
+UPBD.US,D,20110726,000000,19.2808,20.6175,19.2808,20.3097,3006429.1256330563,0
+UPBD.US,D,20110727,000000,19.9098,20.1074,19.6608,19.7568,1076385.306749169,0
+UPBD.US,D,20110728,000000,19.7415,20.0257,19.4138,19.4547,790340.3053475244,0
+UPBD.US,D,20110729,000000,19.2828,19.8775,19.1145,19.6856,886404.3726556472,0
+UPBD.US,D,20110801,000000,20.0114,20.0191,19.3036,19.4869,980127.5703742882,0
+UPBD.US,D,20110802,000000,19.0709,19.4575,18.7203,18.7289,1120615.5324188103,0
+UPBD.US,D,20110803,000000,18.8771,18.9701,18.3592,18.917,1189937.4802754899,0
+UPBD.US,D,20110804,000000,18.6414,18.8771,17.9374,17.9507,1317085.432798044,0
+UPBD.US,D,20110805,000000,18.1825,18.2489,17.5062,17.716,1907987.6488085154,0
+UPBD.US,D,20110808,000000,17.2581,17.7047,15.9622,16.1104,2409382.1269501187,0
+UPBD.US,D,20110809,000000,16.689,16.7878,15.5053,16.7555,2133639.4778604754,0
+UPBD.US,D,20110810,000000,16.2758,16.9332,16.043,16.2254,1238873.6537576122,0
+UPBD.US,D,20110811,000000,16.3224,17.697,16.2691,17.3892,1322613.4215947294,0
+UPBD.US,D,20110812,000000,17.4054,17.6904,16.7469,17.243,995016.9324304386,0
+UPBD.US,D,20110815,000000,17.3977,18.0087,17.0395,17.9868,706438.4449218365,0
+UPBD.US,D,20110816,000000,17.716,17.9507,17.4557,17.697,822171.5005477241,0
+UPBD.US,D,20110817,000000,17.9051,17.9868,17.2286,17.6601,943959.8721575818,0
+UPBD.US,D,20110818,000000,17.1136,17.4614,16.6681,17.1792,1120920.771708875,0
+UPBD.US,D,20110819,000000,17.2676,17.564,16.8088,16.8657,1052693.475099117,0
+UPBD.US,D,20110822,000000,17.5062,17.5203,16.9398,17.2828,1134234.4674990657,0
+UPBD.US,D,20110823,000000,17.3379,18.3364,17.1555,18.2489,1358174.8514285262,0
+UPBD.US,D,20110824,000000,18.1559,19.0661,18.0733,18.7592,897375.0937578124,0
+UPBD.US,D,20110825,000000,18.65,19.2523,18.3924,18.7858,1089829.5186495606,0
+UPBD.US,D,20110826,000000,18.5692,19.6751,18.3735,19.4204,953234.9363763563,0
+UPBD.US,D,20110829,000000,19.5174,20.0684,19.4547,19.9952,752035.9321008631,0
+UPBD.US,D,20110830,000000,19.8555,20.382,19.7188,20.2214,741034.6870696812,0
+UPBD.US,D,20110831,000000,20.2414,20.7402,20.0855,20.515,793945.2866173103,0
+UPBD.US,D,20110901,000000,20.515,20.8332,20.0617,20.134,1043588.9238631084,0
+UPBD.US,D,20110902,000000,19.5354,19.6162,18.7782,18.9321,611209.0491894544,0
+UPBD.US,D,20110906,000000,18.2937,18.8885,18.1578,18.8314,588670.8115457122,0
+UPBD.US,D,20110907,000000,19.2437,20.3828,19.1535,20.3239,1140027.6987133215,0
+UPBD.US,D,20110908,000000,20.1264,20.4998,19.658,19.7748,565295.7972276749,0
+UPBD.US,D,20110909,000000,19.5981,19.8555,19.297,19.6979,1148500.7203838648,0
+UPBD.US,D,20110912,000000,19.3928,20.0902,19.3928,20.0827,884869.7558114639,0
+UPBD.US,D,20110913,000000,20.2441,20.6299,20.0038,20.3239,1524066.0902457214,0
+UPBD.US,D,20110914,000000,20.4988,21.1335,20.3012,20.8854,885190.7833405966,0
+UPBD.US,D,20110915,000000,20.9719,21.3871,20.9045,21.1895,940225.427326877,0
+UPBD.US,D,20110916,000000,21.2827,21.5249,20.9453,21.1078,1332749.4711211435,0
+UPBD.US,D,20110919,000000,20.6441,21.0413,20.4114,20.8617,449505.90394088224,0
+UPBD.US,D,20110920,000000,20.9643,21.2845,20.6091,20.7173,1068580.6538687085,0
+UPBD.US,D,20110921,000000,20.9804,20.9804,19.7986,19.8186,642482.3932734644,0
+UPBD.US,D,20110922,000000,19.5174,20.0456,19.0709,19.3482,889993.5656862839,0
+UPBD.US,D,20110923,000000,19.429,20.0104,19.2285,19.3815,1000225.998796606,0
+UPBD.US,D,20110926,000000,19.4784,20.4389,19.4784,20.0827,978556.114305447,0
+UPBD.US,D,20110927,000000,20.7173,20.8399,20.1121,20.2793,698426.4398340739,0
+UPBD.US,D,20110928,000000,20.3828,20.5482,19.411,19.429,656269.7362378,0
+UPBD.US,D,20110929,000000,19.6124,20.4266,19.6124,20.42,1197136.917322282,0
+UPBD.US,D,20110930,000000,20.0456,20.3638,19.8395,19.981,822520.9469073093,0
+UPBD.US,D,20111003,000000,19.7159,20.0247,18.8942,18.9463,958620.8310208805,0
+UPBD.US,D,20111004,000000,18.8846,20.2793,18.7924,20.2441,1430909.1640375871,0
+UPBD.US,D,20111005,000000,20.1919,20.763,19.9363,20.6604,817136.1048120774,0
+UPBD.US,D,20111006,000000,20.4703,21.1876,20.3905,21.1078,920405.9244626543,0
+UPBD.US,D,20111007,000000,21.2314,21.5676,21.046,21.3206,1160495.571931451,0
+UPBD.US,D,20111010,000000,21.6864,22.2213,21.6341,22.015,989206.8604277513,0
+UPBD.US,D,20111011,000000,22.0009,22.3819,21.7082,22.2992,806175.9092026717,0
+UPBD.US,D,20111012,000000,22.5358,22.7344,22.3515,22.5585,768564.113379499,0
+UPBD.US,D,20111013,000000,22.3667,22.6526,22.2584,22.4123,463705.8462213495,0
+UPBD.US,D,20111014,000000,22.6156,22.8711,22.4313,22.8351,389712.68467849615,0
+UPBD.US,D,20111017,000000,22.5443,22.7885,22.0284,22.0883,480586.6315074065,0
+UPBD.US,D,20111018,000000,22.1738,22.7097,21.884,22.5709,1045827.6961727709,0
+UPBD.US,D,20111019,000000,22.5519,22.8797,22.1253,22.228,585841.5590922385,0
+UPBD.US,D,20111020,000000,22.359,22.3819,21.8621,22.3362,801404.7033352425,0
+UPBD.US,D,20111021,000000,22.6004,23.0621,22.5775,23.0184,562536.0130263994,0
+UPBD.US,D,20111024,000000,23.0621,23.7709,22.8711,23.5799,1526558.5269309434,0
+UPBD.US,D,20111025,000000,23.3776,25.4706,23.2796,24.0435,2254001.6452015704,0
+UPBD.US,D,20111026,000000,24.454,24.5765,23.9827,24.4758,921164.8124905454,0
+UPBD.US,D,20111027,000000,25.2596,26.1385,24.8996,25.7479,1520444.2681875445,0
+UPBD.US,D,20111028,000000,25.6976,25.8307,25.044,25.347,557242.7427181565,0
+UPBD.US,D,20111031,000000,24.966,25.5399,24.8909,24.9993,764030.783648419,0
+UPBD.US,D,20111101,000000,24.2782,25.4192,23.7623,24.7304,1466325.342071194,0
+UPBD.US,D,20111102,000000,25.0069,25.4781,24.7447,25.3527,781942.0146755285,0
+UPBD.US,D,20111103,000000,25.9323,26.0444,24.9214,25.9978,990753.055313966,0
+UPBD.US,D,20111104,000000,25.7698,25.9474,25.3812,25.8135,558717.3642536191,0
+UPBD.US,D,20111107,000000,25.8088,26.0273,25.6026,25.8609,848102.1045075299,0
+UPBD.US,D,20111108,000000,25.9912,26.355,25.7698,26.2752,1473707.922691984,0
+UPBD.US,D,20111109,000000,25.4563,26.7588,25.4192,25.9617,1756718.424531397,0
+UPBD.US,D,20111110,000000,26.3218,26.3627,25.7698,25.9674,780254.7781863434,0
+UPBD.US,D,20111111,000000,26.2059,26.6324,26.0273,26.4586,713149.499104637,0
+UPBD.US,D,20111114,000000,26.3293,26.5631,26.1298,26.4663,723711.8310877783,0
+UPBD.US,D,20111115,000000,26.2837,27.3602,26.2752,27.0913,1385831.636200729,0
+UPBD.US,D,20111116,000000,26.6259,26.8691,26.1869,26.2316,1075563.2657647615,0
+UPBD.US,D,20111117,000000,25.9912,26.3142,25.3831,25.6377,1173079.8510734243,0
+UPBD.US,D,20111118,000000,25.6624,26.1146,25.347,25.7622,843580.3528184813,0
+UPBD.US,D,20111121,000000,25.3376,25.5028,25.0382,25.3318,856360.4061258372,0
+UPBD.US,D,20111122,000000,25.3593,25.4639,24.9965,25.0382,582297.6256804555,0
+UPBD.US,D,20111123,000000,24.8996,25.082,24.2782,24.4008,728850.3766524757,0
+UPBD.US,D,20111125,000000,24.3285,24.5033,23.7623,23.7709,458112.59936949273,0
+UPBD.US,D,20111128,000000,24.5557,25.1561,24.5557,24.9281,819604.3328639345,0
+UPBD.US,D,20111129,000000,24.9965,25.347,24.7096,25.2121,462182.8074191976,0
+UPBD.US,D,20111130,000000,25.4733,26.3436,25.4733,26.3246,1438894.8553932584,0
+UPBD.US,D,20111201,000000,26.1223,26.795,25.9978,26.355,767350.5240644483,0
+UPBD.US,D,20111202,000000,26.7018,26.7342,26.2468,26.355,631891.6424598707,0
+UPBD.US,D,20111205,000000,26.811,26.8462,26.5032,26.7018,686635.7828460248,0
+UPBD.US,D,20111206,000000,26.7209,26.7788,26.2192,26.2695,772453.2829537595,0
+UPBD.US,D,20111207,000000,25.9627,26.5071,25.9105,26.3389,661951.3972288199,0
+UPBD.US,D,20111208,000000,26.0567,26.2695,25.7053,25.9323,731563.8486856053,0
+UPBD.US,D,20111209,000000,26.0064,27.0886,26.0064,26.9821,890005.1437283254,0
+UPBD.US,D,20111212,000000,26.5907,26.7018,26.2904,26.5631,681504.6051262611,0
+UPBD.US,D,20111213,000000,26.8197,26.9052,25.5209,25.6169,1150633.1852167419,0
+UPBD.US,D,20111214,000000,25.347,25.5571,25.1039,25.4867,1375038.7959261416,0
+UPBD.US,D,20111215,000000,25.8715,26.0644,25.347,25.6624,827706.8571894242,0
+UPBD.US,D,20111216,000000,25.5199,26.05,25.4391,25.6073,2231140.2749301614,0
+UPBD.US,D,20111219,000000,25.822,26.3293,25.6834,25.7556,1054678.583033423,0
+UPBD.US,D,20111220,000000,26.2752,27.3897,26.2752,27.2291,903200.9539996388,0
+UPBD.US,D,20111221,000000,27.098,27.5969,26.8624,27.4182,905349.2070716452,0
+UPBD.US,D,20111222,000000,27.6453,27.8219,27.3726,27.5065,567606.1428881706,0
+UPBD.US,D,20111223,000000,27.7042,27.7269,27.4515,27.5806,408384.90883203037,0
+UPBD.US,D,20111227,000000,27.5969,27.9464,27.4837,27.8505,281114.86059356196,0
+UPBD.US,D,20111228,000000,27.7707,28.0139,26.9821,27.023,545291.0456909001,0
+UPBD.US,D,20111229,000000,26.5147,27.6244,26.5147,27.5722,284483.01827628067,0
+UPBD.US,D,20111230,000000,27.4316,27.8059,27.1788,27.2036,406591.3648659992,0
+UPBD.US,D,20120103,000000,27.7574,28.0063,27.2624,27.3954,499270.43370298226,0
+UPBD.US,D,20120104,000000,27.2053,27.3127,26.7313,26.946,835716.7571786228,0
+UPBD.US,D,20120105,000000,27.2395,27.2395,26.3493,26.8159,626985.710285153,0
+UPBD.US,D,20120106,000000,26.8359,27.1826,26.2544,26.6021,663827.0400383931,0
+UPBD.US,D,20120109,000000,26.7122,26.8738,26.414,26.6515,601371.9236573824,0
+UPBD.US,D,20120110,000000,26.8596,27.0648,26.528,26.6515,633551.5126678853,0
+UPBD.US,D,20120111,000000,26.6837,26.8073,26.4748,26.7313,331739.3231140399,0
+UPBD.US,D,20120112,000000,26.8596,26.9327,26.4244,26.5793,502392.29485514614,0
+UPBD.US,D,20120113,000000,26.3389,26.8519,26.109,26.3959,640428.869636283,0
+UPBD.US,D,20120117,000000,26.5508,26.6591,26.3236,26.4301,640656.2202798629,0
+UPBD.US,D,20120118,000000,26.2772,27.0344,26.2772,27.0058,627032.0224532885,0
+UPBD.US,D,20120119,000000,27.1826,27.1826,26.7464,26.91,503966.9085718235,0
+UPBD.US,D,20120120,000000,26.8434,26.9023,26.5147,26.8292,347631.7646300822,0
+UPBD.US,D,20120123,000000,26.8881,27.6244,26.8738,27.1826,913089.6544462262,0
+UPBD.US,D,20120124,000000,26.927,27.6453,26.7047,27.5806,864759.7493471049,0
+UPBD.US,D,20120125,000000,27.4039,27.9416,27.1578,27.9104,630225.4569562145,0
+UPBD.US,D,20120126,000000,27.8438,28.1744,27.3127,27.4837,822596.7304551795,0
+UPBD.US,D,20120127,000000,27.3441,27.6025,27.0277,27.4837,523768.51809836325,0
+UPBD.US,D,20120130,000000,27.214,27.8438,27.214,27.3441,959344.9849226675,0
+UPBD.US,D,20120131,000000,26.3246,26.3807,24.3676,24.8682,3412430.0103553454,0
+UPBD.US,D,20120201,000000,24.5348,25.3879,24.4558,25.1827,1278727.3795382527,0
+UPBD.US,D,20120202,000000,25.1009,25.5266,24.7931,24.8729,863681.9388886349,0
+UPBD.US,D,20120203,000000,25.177,25.4487,25.0944,25.2169,1033658.1214454223,0
+UPBD.US,D,20120206,000000,25.0202,25.6966,25.0202,25.5123,669787.626587518,0
+UPBD.US,D,20120207,000000,25.4097,25.6368,25.0791,25.6017,520940.31819415145,0
+UPBD.US,D,20120208,000000,25.5646,25.9171,25.2017,25.6245,729316.6559816765,0
+UPBD.US,D,20120209,000000,25.69,25.7053,25.177,25.4544,480309.8110478554,0
+UPBD.US,D,20120210,000000,25.2406,25.8363,24.834,25.595,841160.5420333137,0
+UPBD.US,D,20120213,000000,25.8952,26.0796,25.139,25.9769,550076.9872481865,0
+UPBD.US,D,20120214,000000,25.7784,26.1005,25.5873,26.0729,449315.3925219606,0
+UPBD.US,D,20120215,000000,26.1811,26.1888,25.462,25.5873,832177.0339639474,0
+UPBD.US,D,20120216,000000,25.6017,26.0282,25.5123,25.9921,477175.3193043782,0
+UPBD.US,D,20120217,000000,25.9551,26.2695,25.9551,26.1527,478693.09536015044,0
+UPBD.US,D,20120221,000000,26.1717,26.3389,25.7053,25.8667,527946.0861741961,0
+UPBD.US,D,20120222,000000,25.8609,25.9105,25.4696,25.6606,930635.6508746214,0
+UPBD.US,D,20120223,000000,25.7469,26.2772,25.5873,26.1394,816349.8505030157,0
+UPBD.US,D,20120224,000000,26.05,26.7379,25.9551,26.7275,789450.9012094322,0
+UPBD.US,D,20120227,000000,26.4624,26.8881,26.3645,26.7977,490601.6378670971,0
+UPBD.US,D,20120228,000000,26.698,26.9746,26.5356,26.7122,935099.512353493,0
+UPBD.US,D,20120229,000000,26.7209,26.7855,26.0453,26.0757,1184282.1330163786,0
+UPBD.US,D,20120301,000000,26.1717,26.5746,25.9855,26.3236,838905.981484441,0
+UPBD.US,D,20120302,000000,26.1821,26.6943,25.2444,25.2835,1303207.5705958698,0
+UPBD.US,D,20120305,000000,25.1618,25.6606,24.834,25.1542,1103823.1612719467,0
+UPBD.US,D,20120306,000000,24.8368,25.0431,24.2706,24.3808,1246737.2493973183,0
+UPBD.US,D,20120307,000000,24.3077,24.8027,24.2791,24.6696,654229.8957412038,0
+UPBD.US,D,20120308,000000,24.9965,25.3775,24.7409,25.1209,1083887.8779873399,0
+UPBD.US,D,20120309,000000,25.1039,25.7612,24.5879,25.5846,1153023.5246222462,0
+UPBD.US,D,20120312,000000,25.6302,25.6539,25.3499,25.4763,649696.5660101239,0
+UPBD.US,D,20120313,000000,25.6824,25.6824,24.8426,25.1009,1306309.433311827,0
+UPBD.US,D,20120314,000000,25.0345,25.3147,24.947,25.0421,1086776.0732003332,0
+UPBD.US,D,20120315,000000,25.1618,25.5048,24.9308,25.3356,660033.6524482293,0
+UPBD.US,D,20120316,000000,25.4374,25.5237,25.0307,25.0431,1723183.1520535906,0
+UPBD.US,D,20120319,000000,25.1827,25.8715,25.0278,25.7252,847888.4370045355,0
+UPBD.US,D,20120320,000000,25.5494,25.9988,25.5494,25.8088,926358.0906175738,0
+UPBD.US,D,20120321,000000,25.9171,26.2601,25.8867,26.1005,901562.134777143,0
+UPBD.US,D,20120322,000000,25.7612,26.1717,25.6691,26.0358,934767.9593316009,0
+UPBD.US,D,20120323,000000,26.05,26.1727,25.5541,26.0444,814448.946510826,0
+UPBD.US,D,20120326,000000,26.9517,27.5131,26.3408,27.4316,1301396.1332921353,0
+UPBD.US,D,20120327,000000,28.1688,29.0409,27.9189,28.2286,1801415.9820796633,0
+UPBD.US,D,20120328,000000,28.1763,28.184,27.5474,27.6966,897545.6067405074,0
+UPBD.US,D,20120329,000000,27.3649,28.1526,27.3649,28.0424,995405.3231132256,0
+UPBD.US,D,20120330,000000,28.1317,28.2866,27.7042,27.7574,985039.8178446778,0
+UPBD.US,D,20120402,000000,27.6966,28.2571,27.5131,28.0367,1063287.3835605264,0
+UPBD.US,D,20120403,000000,27.935,28.2647,27.8591,28.1469,508594.96773772826,0
+UPBD.US,D,20120404,000000,27.8942,28.0367,27.6814,27.8381,725892.7131873347,0
+UPBD.US,D,20120405,000000,27.6586,27.8648,27.4676,27.5131,820227.442035245,0
+UPBD.US,D,20120409,000000,27.0467,27.6586,26.8472,27.5969,633854.646859325,0
+UPBD.US,D,20120410,000000,27.4239,27.4515,26.8197,26.8842,1248241.342312607,0
+UPBD.US,D,20120411,000000,27.2178,27.2178,26.7303,26.9783,837749.2298302853,0
+UPBD.US,D,20120412,000000,26.9374,27.5882,26.8263,27.5198,555693.3901841161,0
+UPBD.US,D,20120413,000000,27.3184,27.5626,26.9374,27.2976,541711.3256037409,0
+UPBD.US,D,20120416,000000,27.2036,27.7269,26.965,27.4999,553237.7927235522,0
+UPBD.US,D,20120417,000000,27.7707,28.3046,27.7707,27.9768,841553.1429131984,0
+UPBD.US,D,20120418,000000,27.8134,28.2219,27.4762,28.1469,594493.5141397127,0
+UPBD.US,D,20120419,000000,28.0566,28.1526,27.1142,27.3565,872490.7237782085,0
+UPBD.US,D,20120420,000000,27.6814,27.6814,26.87,27.1407,1437272.8769592752,0
+UPBD.US,D,20120423,000000,26.7503,27.4087,26.4928,27.0676,995385.3246769888,0
+UPBD.US,D,20120424,000000,27.7574,28.3407,25.3261,25.9018,3228726.480142893,0
+UPBD.US,D,20120425,000000,25.8601,26.1404,25.5105,25.6957,1406581.5926247996,0
+UPBD.US,D,20120426,000000,25.5474,26.3436,25.5399,26.3408,1232574.1463415297,0
+UPBD.US,D,20120427,000000,26.5005,26.5005,25.9407,25.9978,1399033.7617676738,0
+UPBD.US,D,20120430,000000,25.8515,25.8515,24.2317,25.2615,3187065.527255585,0
+UPBD.US,D,20120501,000000,25.3851,26.0862,25.3052,25.482,1181426.566831037,0
+UPBD.US,D,20120502,000000,25.3623,25.9018,25.2444,25.7698,967425.4057133564,0
+UPBD.US,D,20120503,000000,25.8297,26.1099,25.4458,25.5048,935057.4103824552,0
+UPBD.US,D,20120504,000000,25.3184,25.6596,25.1807,25.2131,821007.3810486449,0
+UPBD.US,D,20120507,000000,25.1039,25.3775,24.9195,25.0069,624231.1888302473,0
+UPBD.US,D,20120508,000000,24.7951,25.2292,24.6031,24.9338,989270.0133842978,0
+UPBD.US,D,20120509,000000,24.4843,24.9812,24.4188,24.7884,498336.8224953086,0
+UPBD.US,D,20120510,000000,25.0431,25.2444,24.7266,25.0431,759740.5928000581,0
+UPBD.US,D,20120511,000000,24.7951,25.1807,24.6117,24.7048,679297.409294806,0
+UPBD.US,D,20120514,000000,24.5357,24.8853,24.262,24.5879,510246.4175515374,0
+UPBD.US,D,20120515,000000,24.5357,25.1645,24.4407,24.7048,815125.7356951955,0
+UPBD.US,D,20120516,000000,24.7409,25.2444,24.5879,24.6193,723026.6215092032,0
+UPBD.US,D,20120517,000000,24.6696,24.9338,24.208,24.2479,790125.585295258,0
+UPBD.US,D,20120518,000000,24.1927,24.6193,23.9238,24.225,863597.7349465593,0
+UPBD.US,D,20120521,000000,24.2545,24.5281,23.8374,24.4976,615668.7004712183,0
+UPBD.US,D,20120522,000000,24.5432,24.9737,24.4264,24.721,445980.916416064,0
+UPBD.US,D,20120523,000000,24.4008,24.8909,24.2944,24.8853,515747.0400671232,0
+UPBD.US,D,20120524,000000,24.8178,24.8549,24.4407,24.6696,582695.4893067301,0
+UPBD.US,D,20120525,000000,24.6525,24.9423,24.6525,24.9195,365068.2959337751,0
+UPBD.US,D,20120529,000000,25.1039,25.3851,24.8178,25.3698,426484.54617952794,0
+UPBD.US,D,20120530,000000,25.0667,25.1571,24.9195,24.9566,536790.657739156,0
+UPBD.US,D,20120531,000000,24.9566,25.0307,24.7742,24.8615,1008412.727064151,0
+UPBD.US,D,20120601,000000,24.4188,24.8768,24.262,24.5661,1055165.9133479905,0
+UPBD.US,D,20120604,000000,24.5794,24.7884,24.301,24.4843,839830.1197486373,0
+UPBD.US,D,20120605,000000,24.3229,24.7769,24.1918,24.7362,639772.0788881504,0
+UPBD.US,D,20120606,000000,24.9242,25.8363,24.9242,25.5836,567722.9758577863,0
+UPBD.US,D,20120607,000000,25.821,25.8439,25.3167,25.3755,632808.4128791332,0
+UPBD.US,D,20120608,000000,25.197,25.577,25.1465,25.4002,401738.0601550483,0
+UPBD.US,D,20120611,000000,25.577,25.6225,24.9812,24.9993,446528.2420395045,0
+UPBD.US,D,20120612,000000,25.1428,25.4012,24.9043,25.3546,404058.9313083035,0
+UPBD.US,D,20120613,000000,25.2292,25.577,24.7827,24.8454,631630.6102394587,0
+UPBD.US,D,20120614,000000,24.8302,25.8078,24.8027,25.652,670047.606258648,0
+UPBD.US,D,20120615,000000,25.6349,26.1338,25.6055,26.0378,970724.0951438566,0
+UPBD.US,D,20120618,000000,25.9171,26.1318,25.5323,25.9105,440767.6398527887,0
+UPBD.US,D,20120619,000000,26.0282,26.5764,25.9171,26.1005,565032.659908709,0
+UPBD.US,D,20120620,000000,26.1005,26.2619,25.8439,25.9407,272979.7072405321,0
+UPBD.US,D,20120621,000000,25.9417,26.1023,24.871,24.986,779708.5051121747,0
+UPBD.US,D,20120622,000000,25.0488,25.064,24.7856,24.8207,749685.5895678835,0
+UPBD.US,D,20120625,000000,24.5375,24.6629,24.1585,24.1755,504771.05621857825,0
+UPBD.US,D,20120626,000000,24.1281,24.3294,23.749,24.0768,543723.7998191667,0
+UPBD.US,D,20120627,000000,24.0548,24.3351,23.6103,24.2317,631403.259595879,0
+UPBD.US,D,20120628,000000,24.0635,24.262,23.7167,24.262,425595.1420414358,0
+UPBD.US,D,20120629,000000,24.8121,25.2672,24.6934,25.0107,764985.4458416116,0
+UPBD.US,D,20120702,000000,24.9774,25.4211,24.9024,25.1399,628263.5051060321,0
+UPBD.US,D,20120703,000000,25.064,25.6349,25.064,25.577,264702.45973525976,0
+UPBD.US,D,20120705,000000,25.3918,26.3465,25.197,26.0121,424964.66502520174,0
+UPBD.US,D,20120706,000000,25.7774,25.8867,25.577,25.6957,232486.03150009867,0
+UPBD.US,D,20120709,000000,25.6425,25.7698,25.3755,25.5608,325994.5091664633,0
+UPBD.US,D,20120710,000000,25.7536,26.0206,25.3841,25.5038,354784.8895087389,0
+UPBD.US,D,20120711,000000,25.4439,25.4439,24.701,24.7703,669338.1880467281,0
+UPBD.US,D,20120712,000000,24.5813,24.7076,24.208,24.434,789280.3882267474,0
+UPBD.US,D,20120713,000000,24.4853,24.8207,24.4501,24.7769,658469.5642243215,0
+UPBD.US,D,20120716,000000,24.7856,24.8064,24.3294,24.6554,337196.791109316,0
+UPBD.US,D,20120717,000000,24.8255,25.0715,24.4768,24.6811,391540.96277064166,0
+UPBD.US,D,20120718,000000,24.6478,25.1009,24.568,24.8064,570323.8251184083,0
+UPBD.US,D,20120719,000000,24.9242,25.2102,24.7522,25.0107,254602.19688422172,0
+UPBD.US,D,20120720,000000,24.93,25.0107,24.4501,24.5452,391343.0835067863,0
+UPBD.US,D,20120723,000000,24.2317,24.4501,24.0692,24.2944,842255.1932801947,0
+UPBD.US,D,20120724,000000,24.434,25.918,23.9733,25.8781,1755821.6525483609,0
+UPBD.US,D,20120725,000000,26.0757,26.5204,25.3536,26.222,780163.2063993544,0
+UPBD.US,D,20120726,000000,26.6837,26.7047,26.2734,26.565,547703.4886311442,0
+UPBD.US,D,20120727,000000,26.6762,27.2272,26.6438,27.1056,744921.751545388,0
+UPBD.US,D,20120730,000000,27.1332,27.3051,26.6287,26.8453,282456.86092027987,0
+UPBD.US,D,20120731,000000,26.7209,26.8748,26.3541,26.3845,300986.9909215819,0
+UPBD.US,D,20120801,000000,26.4026,26.7122,25.9256,26.0796,477860.5288829532,0
+UPBD.US,D,20120802,000000,25.5541,26.5736,25.5465,26.0073,302139.5323786399,0
+UPBD.US,D,20120803,000000,26.3692,26.9773,26.1479,26.9698,479597.2351880996,0
+UPBD.US,D,20120806,000000,27.0097,27.0762,26.4672,26.4805,568789.2082742148,0
+UPBD.US,D,20120807,000000,26.698,27.4324,26.698,27.2681,528633.4008513353,0
+UPBD.US,D,20120808,000000,27.0847,27.3355,26.8891,27.0762,260358.58887382963,0
+UPBD.US,D,20120809,000000,27.0762,27.1332,26.7987,26.8691,259560.7565227366,0
+UPBD.US,D,20120810,000000,26.7855,26.9042,26.3769,26.6078,310375.7304621463,0
+UPBD.US,D,20120813,000000,26.5271,26.5736,26.2886,26.5137,360779.1576346961,0
+UPBD.US,D,20120814,000000,26.565,26.8083,26.4026,26.4805,223257.27944945963,0
+UPBD.US,D,20120815,000000,26.3845,27.0249,26.2287,26.8966,258942.9100978159,0
+UPBD.US,D,20120816,000000,26.8367,27.2111,26.6676,27.155,302830.0047035947,0
+UPBD.US,D,20120817,000000,27.099,27.2595,26.8453,27.2301,299648.1482427,0
+UPBD.US,D,20120820,000000,27.2519,27.2767,26.7987,27.1474,238315.04938974069,0
+UPBD.US,D,20120821,000000,27.1883,27.4173,26.9945,27.2681,384697.2873790762,0
+UPBD.US,D,20120822,000000,27.2378,27.4324,26.451,27.2301,238841.32402766234,0
+UPBD.US,D,20120823,000000,27.2301,27.3802,27.0249,27.0457,396961.5915412597,0
+UPBD.US,D,20120824,000000,26.9355,27.0249,26.6515,26.9412,674569.3579476966,0
+UPBD.US,D,20120827,000000,27.0172,27.1512,26.585,26.6515,262787.8726024949,0
+UPBD.US,D,20120828,000000,26.4956,26.8748,26.4956,26.6904,415250.6877583968,0
+UPBD.US,D,20120829,000000,26.698,26.7122,26.451,26.6145,342120.6166217369,0
+UPBD.US,D,20120830,000000,26.451,26.6268,26.0796,26.1679,432656.6951331035,0
+UPBD.US,D,20120831,000000,26.2819,26.3465,25.8525,26.1754,375932.7095590841,0
+UPBD.US,D,20120904,000000,26.2448,26.5736,25.7774,26.5137,440565.5503918256,0
+UPBD.US,D,20120905,000000,26.6762,26.7122,26.3617,26.5404,919634.4058434599,0
+UPBD.US,D,20120906,000000,26.6762,26.7122,26.3427,26.6438,650027.066482734,0
+UPBD.US,D,20120907,000000,26.7561,26.8748,26.4291,26.4672,381696.4693936358,0
+UPBD.US,D,20120910,000000,26.4026,26.8177,26.3293,26.6762,574889.7838770282,0
+UPBD.US,D,20120911,000000,26.6287,26.8539,26.4738,26.7798,414894.92610315996,0
+UPBD.US,D,20120912,000000,26.7855,27.0762,25.5541,27.0372,326112.3946853508,0
+UPBD.US,D,20120913,000000,27.1255,27.3944,26.7209,27.2301,454232.90273871965,0
+UPBD.US,D,20120914,000000,27.4096,27.9227,27.1474,27.5265,708848.7827635165,0
+UPBD.US,D,20120917,000000,27.3802,27.4837,27.2378,27.3944,344341.49559377733,0
+UPBD.US,D,20120918,000000,27.4932,27.5398,27.2272,27.4762,312359.7858471194,0
+UPBD.US,D,20120919,000000,27.4515,27.6177,27.2178,27.4324,380595.502851093,0
+UPBD.US,D,20120920,000000,27.2378,27.6177,26.9888,27.4828,324098.86792066344,0
+UPBD.US,D,20120921,000000,27.7877,28.0529,27.4457,27.4515,850707.1639652596,0
+UPBD.US,D,20120924,000000,27.4837,27.6321,26.8177,26.8367,458677.8183306263,0
+UPBD.US,D,20120925,000000,26.8453,27.328,26.2734,26.335,606603.0935583506,0
+UPBD.US,D,20120926,000000,26.451,26.5925,26.2819,26.5271,439264.5994868838,0
+UPBD.US,D,20120927,000000,26.5489,26.7142,25.9532,26.0111,641269.8565076859,0
+UPBD.US,D,20120928,000000,25.8582,26.2535,25.6701,26.1156,439930.86317848373,0
+UPBD.US,D,20121001,000000,26.2145,26.281,25.4753,25.4838,809218.8291591498,0
+UPBD.US,D,20121002,000000,25.7195,25.7195,25.2435,25.5494,599383.6580753013,0
+UPBD.US,D,20121003,000000,25.5731,25.8267,25.4374,25.5494,293313.90670064505,0
+UPBD.US,D,20121004,000000,25.5873,26.5736,25.5873,26.2096,989507.8895206472,0
+UPBD.US,D,20121005,000000,26.2202,26.47,26.2202,26.4101,602518.1498187786,0
+UPBD.US,D,20121008,000000,26.2934,26.4225,26.1679,26.3189,311839.8265048495,0
+UPBD.US,D,20121009,000000,26.2629,26.3759,25.9532,26.0111,346625.5275223643,0
+UPBD.US,D,20121010,000000,25.9655,26.1156,25.7651,25.8267,229611.51942776152,0
+UPBD.US,D,20121011,000000,25.975,26.034,25.5798,25.7137,488297.6075022733,0
+UPBD.US,D,20121012,000000,25.6463,25.9304,25.4601,25.5266,264947.70371653256,0
+UPBD.US,D,20121015,000000,25.5266,25.7509,25.3898,25.707,295275.8585508274,0
+UPBD.US,D,20121016,000000,25.7651,26.0644,25.7347,25.8991,162019.96258059712,0
+UPBD.US,D,20121017,000000,25.8706,25.9304,25.6263,25.8267,419584.0331270675,0
+UPBD.US,D,20121018,000000,25.8183,25.9617,25.5731,25.7195,255898.93759206586,0
+UPBD.US,D,20121019,000000,25.6026,25.6026,24.871,25.1019,1037623.0745674719,0
+UPBD.US,D,20121022,000000,25.118,25.1266,24.4558,24.8929,641324.5890700268,0
+UPBD.US,D,20121023,000000,23.8497,25.6853,23.2663,25.2349,2471147.8235554365,0
+UPBD.US,D,20121024,000000,25.2197,25.4154,24.4321,24.5737,909896.2199433103,0
+UPBD.US,D,20121025,000000,24.7143,24.8644,24.5956,24.7522,639481.5752880241,0
+UPBD.US,D,20121026,000000,24.8255,25.0288,24.3324,24.4397,1014049.1284363276,0
+UPBD.US,D,20121031,000000,24.5432,24.9024,24.358,24.8492,418223.0869133948,0
+UPBD.US,D,20121101,000000,24.8492,26.0796,24.8492,25.8829,878981.795162373,0
+UPBD.US,D,20121102,000000,25.9902,26.0444,25.7195,25.8487,534973.9576890419,0
+UPBD.US,D,20121105,000000,25.8991,26.0567,25.6701,25.8991,492457.28224042326,0
+UPBD.US,D,20121106,000000,26.0567,26.1831,25.9313,26.0567,421423.88926125446,0
+UPBD.US,D,20121107,000000,25.8267,25.8582,25.3413,25.6701,673802.0495256099,0
+UPBD.US,D,20121108,000000,25.6986,25.7974,25.3736,25.707,731138.6187781603,0
+UPBD.US,D,20121109,000000,25.5342,25.8582,25.1628,25.5731,918840.7836894646,0
+UPBD.US,D,20121112,000000,25.6092,25.6596,25.2121,25.424,342522.69044510927,0
+UPBD.US,D,20121113,000000,25.3184,25.9902,25.1798,25.4079,394244.961860294,0
+UPBD.US,D,20121114,000000,25.519,25.519,25.0724,25.4374,539690.4309941097,0
+UPBD.US,D,20121115,000000,25.4154,25.7821,25.3261,25.5342,412730.8847920246,0
+UPBD.US,D,20121116,000000,25.6463,25.6463,25.252,25.6377,742217.7524557457,0
+UPBD.US,D,20121119,000000,25.8183,26.3931,25.5731,26.243,473436.6642765655,0
+UPBD.US,D,20121120,000000,26.3608,26.3608,25.6843,25.975,342152.1931000152,0
+UPBD.US,D,20121121,000000,25.9902,26.0862,25.4838,25.5646,362994.7738603568,0
+UPBD.US,D,20121123,000000,25.938,26.1242,25.6986,25.8183,229312.59543341963,0
+UPBD.US,D,20121126,000000,25.6853,25.9532,25.1266,25.5646,635629.2449384115,0
+UPBD.US,D,20121127,000000,25.5731,25.9237,25.3052,25.6777,423415.31249115115,0
+UPBD.US,D,20121128,000000,25.5,26.0054,25.1921,25.9617,495461.2578736996,0
+UPBD.US,D,20121129,000000,26.0729,26.1831,25.4022,25.6558,547905.5780921073,0
+UPBD.US,D,20121130,000000,25.7651,26.0358,25.729,25.9085,430104.2631391608,0
+UPBD.US,D,20121203,000000,26.0444,26.4168,25.6026,25.805,363275.8045170056,0
+UPBD.US,D,20121204,000000,25.6777,26.2715,25.6092,26.1242,417514.72125074686,0
+UPBD.US,D,20121205,000000,26.2629,26.4663,25.9237,26.2629,269579.97307954513,0
+UPBD.US,D,20121206,000000,26.2096,26.3845,26.0273,26.2629,250014.13459079067,0
+UPBD.US,D,20121207,000000,26.1404,26.5052,25.9969,26.3845,388367.5267039524,0
+UPBD.US,D,20121210,000000,26.0178,26.4872,26.0178,26.2629,545795.2167940309,0
+UPBD.US,D,20121211,000000,26.3845,26.7057,26.3845,26.6914,632028.4738657334,0
+UPBD.US,D,20121212,000000,26.699,26.7484,26.243,26.3684,553717.7551933383,0
+UPBD.US,D,20121213,000000,26.4805,26.7873,26.2629,26.3276,285192.4364882106,0
+UPBD.US,D,20121214,000000,26.2353,26.4738,26.0492,26.2096,266868.60614495917,0
+UPBD.US,D,20121217,000000,26.3123,26.6686,26.2505,26.6686,509012.8298002397,0
+UPBD.US,D,20121218,000000,26.7399,27.1578,26.6458,27.1218,529564.906960455,0
+UPBD.US,D,20121219,000000,26.8007,27.3754,26.8007,26.8691,412328.8109686422,0
+UPBD.US,D,20121220,000000,26.8558,27.0125,26.5271,26.7873,682561.3645992122,0
+UPBD.US,D,20121221,000000,26.586,26.586,25.6986,26.3123,1193370.896013309,0
+UPBD.US,D,20121224,000000,26.3608,26.3608,26.0567,26.1679,159515.9478533641,0
+UPBD.US,D,20121226,000000,26.2715,26.3588,25.707,25.8334,497424.2622731538,0
+UPBD.US,D,20121227,000000,25.8088,25.9123,25.118,25.3556,571223.7547492598,0
+UPBD.US,D,20121228,000000,25.29,25.4154,24.986,25.118,316807.859086862,0
+UPBD.US,D,20121231,000000,25.2312,25.7974,25.1579,25.7727,429794.81365206966,0
+UPBD.US,D,20130102,000000,26.357,26.357,25.8924,26.3303,791646.518998856,0
+UPBD.US,D,20130103,000000,26.2904,26.4054,25.8706,25.9237,534042.451579912,0
+UPBD.US,D,20130104,000000,26.0796,26.3228,25.7974,26.1479,454883.3781911906,0
+UPBD.US,D,20130107,000000,25.9456,26.2411,25.5703,25.8259,490345.8683930649,0
+UPBD.US,D,20130108,000000,25.7185,25.9541,25.4202,25.5172,340630.206847125,0
+UPBD.US,D,20130109,000000,25.6539,25.7794,25.1438,25.1807,445056.77815186774,0
+UPBD.US,D,20130110,000000,25.3299,25.3299,24.7001,25.083,880679.5571443177,0
+UPBD.US,D,20130111,000000,25.0525,25.4117,24.872,25.2948,869641.472888488,0
+UPBD.US,D,20130114,000000,25.2473,25.539,24.9252,25.5237,633265.2192648568,0
+UPBD.US,D,20130115,000000,25.309,25.9978,25.309,25.804,1000317.5705836151,0
+UPBD.US,D,20130116,000000,25.7974,25.9237,25.6758,25.691,353911.27360978595,0
+UPBD.US,D,20130117,000000,25.8259,25.9541,25.6064,25.7974,574469.8167159628,0
+UPBD.US,D,20130118,000000,25.8088,25.9855,25.7128,25.804,562778.0993598466,0
+UPBD.US,D,20130122,000000,25.8706,26.2582,25.7185,26.0747,1605635.501476153,0
+UPBD.US,D,20130123,000000,26.1023,26.1338,25.939,25.9978,504657.38089677825,0
+UPBD.US,D,20130124,000000,26.0862,26.6658,25.9978,26.185,1174472.3737654667,0
+UPBD.US,D,20130125,000000,26.4054,26.4054,25.9912,26.2382,900325.3893780196,0
+UPBD.US,D,20130128,000000,26.185,26.6581,25.7811,26.5764,1841748.6177808384,0
+UPBD.US,D,20130129,000000,26.0577,26.2582,25.4439,25.7499,3404784.292415569,0
+UPBD.US,D,20130130,000000,25.6359,26.8453,25.6359,26.0796,2003038.1111639566,0
+UPBD.US,D,20130131,000000,26.0064,26.9868,25.8259,26.7635,1783346.8686611722,0
+UPBD.US,D,20130201,000000,26.9868,27.4999,26.414,27.1654,1750041.0519254084,0
+UPBD.US,D,20130204,000000,26.9868,27.1741,26.8167,26.9935,1623530.9442640727,0
+UPBD.US,D,20130205,000000,27.0391,27.5065,26.9935,27.3099,919620.7227028644,0
+UPBD.US,D,20130206,000000,27.1228,27.6111,27.0115,27.4923,727938.8689795826,0
+UPBD.US,D,20130207,000000,27.6481,27.7545,27.3697,27.6187,703459.7304711768,0
+UPBD.US,D,20130208,000000,27.6263,28.0596,27.6263,27.8438,654613.0236776113,0
+UPBD.US,D,20130211,000000,27.8799,28.2334,27.7241,28.0833,1066956.5703360394,0
+UPBD.US,D,20130212,000000,28.0396,28.1146,27.8648,27.9616,2083720.2233548802,0
+UPBD.US,D,20130213,000000,27.2643,28.2048,27.2235,28.1726,2152593.785219991,0
+UPBD.US,D,20130214,000000,28.0509,28.24,27.7241,28.1726,927691.6705500759,0
+UPBD.US,D,20130215,000000,28.3398,28.3607,28.0005,28.1146,1079732.4134463484,0
+UPBD.US,D,20130219,000000,28.1659,28.5497,27.9559,28.429,840883.7215737625,0
+UPBD.US,D,20130220,000000,28.3797,28.4329,28.0234,28.0443,817927.6218675086,0
+UPBD.US,D,20130221,000000,28.0596,28.3093,27.9189,27.9559,1027273.3575380936,0
+UPBD.US,D,20130222,000000,28.1497,28.3227,27.8875,28.0908,472310.4365514061,0
+UPBD.US,D,20130225,000000,28.1289,28.1574,27.3697,27.3697,610558.5737369836,0
+UPBD.US,D,20130226,000000,27.5493,27.8077,26.9726,27.0876,969783.1160912494,0
+UPBD.US,D,20130227,000000,27.1228,27.4762,26.965,27.0696,1324211.1913953982,0
+UPBD.US,D,20130228,000000,27.1285,27.4923,26.9583,27.2158,929082.0881434731,0
+UPBD.US,D,20130301,000000,27.079,27.4011,26.337,27.3632,2125940.0799076096,0
+UPBD.US,D,20130304,000000,27.1741,27.9702,27.1741,27.7754,1178770.9850080637,0
+UPBD.US,D,20130305,000000,27.8296,28.3027,27.8296,28.2048,1217499.5356129187,0
+UPBD.US,D,20130306,000000,28.1963,28.4937,28.0082,28.1802,840555.3261997063,0
+UPBD.US,D,20130307,000000,28.1212,28.4452,27.9189,28.1574,642370.8230502184,0
+UPBD.US,D,20130308,000000,28.4053,28.4509,28.0596,28.2942,664174.3812994143,0
+UPBD.US,D,20130311,000000,28.1963,28.278,28.0301,28.2334,567351.4259634103,0
+UPBD.US,D,20130312,000000,28.1497,28.2258,28.0167,28.1289,784669.1698492536,0
+UPBD.US,D,20130313,000000,28.0596,28.5013,28.0443,28.3141,814038.4522932583,0
+UPBD.US,D,20130314,000000,28.3027,28.429,28.1421,28.374,602521.3074666043,0
+UPBD.US,D,20130315,000000,28.413,28.413,28.0833,28.3093,949679.4249225418,0
+UPBD.US,D,20130318,000000,27.9559,28.3093,27.9559,28.1802,450444.7778949356,0
+UPBD.US,D,20130319,000000,28.3141,28.3683,28.0005,28.1877,531130.0477336448,0
+UPBD.US,D,20130320,000000,28.2334,28.6752,28.2334,28.5934,452136.22458122857,0
+UPBD.US,D,20130321,000000,28.413,28.5574,28.0443,28.1877,406404.0110948932,0
+UPBD.US,D,20130322,000000,28.3797,28.3797,28.0167,28.0776,730449.1990024773,0
+UPBD.US,D,20130325,000000,28.24,28.2467,27.8372,27.9189,666945.7435427312,0
+UPBD.US,D,20130326,000000,28.0985,28.0985,27.5607,27.7461,679335.3010687359,0
+UPBD.US,D,20130327,000000,27.5987,27.7867,27.3327,27.7374,768869.3526695026,0
+UPBD.US,D,20130328,000000,27.7916,27.803,27.5407,27.7079,470517.9451346468,0
+UPBD.US,D,20130401,000000,27.7621,27.8296,27.1018,27.1228,565042.1328521966,0
+UPBD.US,D,20130402,000000,27.2586,27.3878,26.9706,27.25,1089508.4911204178,0
+UPBD.US,D,20130403,000000,27.2738,27.3878,26.9213,26.9935,543185.9471392034,0
+UPBD.US,D,20130404,000000,27.0192,27.2006,26.8596,27.1836,416997.9195563027,0
+UPBD.US,D,20130405,000000,26.8814,27.1836,26.6553,27.1445,555090.2794490525,0
+UPBD.US,D,20130408,000000,27.25,27.5513,27.1294,27.536,320233.9069797374,0
+UPBD.US,D,20130409,000000,27.5436,27.5939,27.2586,27.327,328673.2470734991,0
+UPBD.US,D,20130410,000000,27.5171,27.7421,27.4031,27.6727,502156.5238173609,0
+UPBD.US,D,20130411,000000,27.6358,28.1943,27.6358,27.9322,399002.4845871177,0
+UPBD.US,D,20130412,000000,27.8476,28.0898,27.6424,27.7716,375785.35266046197,0
+UPBD.US,D,20130415,000000,27.7498,27.899,26.7845,26.8519,693175.2714968686,0
+UPBD.US,D,20130416,000000,26.8957,27.1018,26.7436,27.0477,570720.6361954007,0
+UPBD.US,D,20130417,000000,26.9213,27.0552,26.4168,26.567,726237.9493498121,0
+UPBD.US,D,20130418,000000,26.6553,26.6553,26.1565,26.2924,655900.2914419778,0
+UPBD.US,D,20130419,000000,26.2478,26.7845,26.2478,26.7389,535734.9508154767,0
+UPBD.US,D,20130422,000000,26.929,27.6814,26.4663,27.0876,1045248.7940710012,0
+UPBD.US,D,20130423,000000,25.3566,26.1784,25.1542,25.5085,4523751.532668498,0
+UPBD.US,D,20130424,000000,25.5162,25.6966,25.0468,25.576,1524494.477801043,0
+UPBD.US,D,20130425,000000,25.708,25.8487,25.3803,25.576,1139845.6076886156,0
+UPBD.US,D,20130426,000000,25.5457,25.8363,25.4563,25.7176,866198.5842071812,0
+UPBD.US,D,20130429,000000,25.9465,26.3094,25.7176,25.9988,1132788.2647941369,0
+UPBD.US,D,20130430,000000,25.9465,26.4168,25.804,26.3513,1379454.2401384455,0
+UPBD.US,D,20130501,000000,26.2259,26.4425,26.0378,26.1128,994606.4382128505,0
+UPBD.US,D,20130502,000000,26.3,26.4282,26.1697,26.2847,636160.7823227128,0
+UPBD.US,D,20130503,000000,26.6468,27.7783,26.6468,27.5513,1643934.611976394,0
+UPBD.US,D,20130506,000000,27.5769,27.7954,27.3498,27.439,431176.81085126125,0
+UPBD.US,D,20130507,000000,27.5284,27.6291,27.3042,27.4524,514825.0069014707,0
+UPBD.US,D,20130508,000000,27.4524,27.5588,27.1255,27.3099,589728.6235679453,0
+UPBD.US,D,20130509,000000,27.3346,27.4106,26.6372,27.0105,548369.7523227644,0
+UPBD.US,D,20130510,000000,26.7361,26.7911,26.2924,26.4881,941890.5602812612,0
+UPBD.US,D,20130513,000000,26.5498,26.5773,26.1005,26.3,765007.5493764125,0
+UPBD.US,D,20130514,000000,26.3513,26.717,26.1565,26.5137,719981.5964541711,0
+UPBD.US,D,20130515,000000,26.5271,26.6306,26.3513,26.5413,631216.9583740551,0
+UPBD.US,D,20130516,000000,26.5498,26.68,26.1869,26.3598,708640.378006912,0
+UPBD.US,D,20130517,000000,26.4663,26.7085,26.2259,26.5413,557322.7364631242,0
+UPBD.US,D,20130520,000000,26.5583,27.0105,26.4282,26.796,527536.6445059003,0
+UPBD.US,D,20130521,000000,26.7693,26.9033,26.6306,26.6715,302621.59994697996,0
+UPBD.US,D,20130522,000000,26.6239,27.2168,26.5271,26.6867,910010.947814372,0
+UPBD.US,D,20130523,000000,26.5356,26.7608,26.0672,26.3513,552745.1996624628,0
+UPBD.US,D,20130524,000000,26.1498,26.5137,26.0378,26.4881,1090290.5352324327,0
+UPBD.US,D,20130528,000000,26.7608,27.1445,26.7104,27.1018,762310.9181316837,0
+UPBD.US,D,20130529,000000,26.8814,27.2168,26.8225,27.1588,424752.0500714791,0
+UPBD.US,D,20130530,000000,27.1512,27.7783,27.1294,27.765,555273.4230230507,0
+UPBD.US,D,20130531,000000,27.6177,28.0908,27.4116,27.6035,493575.0895713771,0
+UPBD.US,D,20130603,000000,27.6727,27.84,27.3099,27.6576,793908.4473926522,0
+UPBD.US,D,20130604,000000,27.7327,27.9902,27.6291,27.8077,468152.86691181007,0
+UPBD.US,D,20130605,000000,27.765,28.0424,27.5436,27.9151,984901.9338895332,0
+UPBD.US,D,20130606,000000,27.9825,28.1337,27.6424,28.1337,508842.3168175448,0
+UPBD.US,D,20130607,000000,28.2933,28.6685,28.2504,28.4871,338592.4714490828,0
+UPBD.US,D,20130610,000000,28.4794,28.8718,28.4462,28.8575,428433.8674383969,0
+UPBD.US,D,20130611,000000,28.6486,29.0456,28.3474,28.9183,652794.2185289431,0
+UPBD.US,D,20130612,000000,29.039,29.2576,28.6846,28.8575,607553.5455544353,0
+UPBD.US,D,20130613,000000,28.7815,29.5911,28.7093,29.5369,498577.8562794837,0
+UPBD.US,D,20130614,000000,29.5911,29.8836,29.2195,29.2442,473175.6320561535,0
+UPBD.US,D,20130617,000000,28.8575,29.2367,28.7235,29.0466,740998.9003943154,0
+UPBD.US,D,20130618,000000,29.1207,29.2119,28.8813,29.1977,793567.4214272825,0
+UPBD.US,D,20130619,000000,29.0989,29.1693,28.5639,28.677,601405.6052342044,0
+UPBD.US,D,20130620,000000,28.4794,28.8718,27.878,28.0367,828092.0902243754,0
+UPBD.US,D,20130621,000000,28.0965,28.4737,27.6576,28.1943,1091966.1936795053,0
+UPBD.US,D,20130624,000000,27.9978,28.2933,27.8476,27.9673,701823.016347235,0
+UPBD.US,D,20130625,000000,28.1061,28.3607,27.5513,27.7783,675814.5237410255,0
+UPBD.US,D,20130626,000000,27.8923,28.2391,27.6966,28.1118,449252.2395653937,0
+UPBD.US,D,20130627,000000,28.2846,28.5203,28.2609,28.3968,501376.584803961,0
+UPBD.US,D,20130628,000000,28.3217,28.7683,28.2837,28.4871,958714.5079064234,0
+UPBD.US,D,20130701,000000,28.5517,29.1245,28.5517,28.7378,496837.9923265115,0
+UPBD.US,D,20130702,000000,28.6704,29.0437,28.5421,28.8319,468401.26854090864,0
+UPBD.US,D,20130703,000000,28.5213,29.285,28.5213,29.1406,201181.11093782046,0
+UPBD.US,D,20130705,000000,29.535,29.535,28.8461,29.1245,310230.4786620781,0
+UPBD.US,D,20130708,000000,29.1406,29.9226,29.1406,29.8332,484275.81671925785,0
+UPBD.US,D,20130709,000000,29.877,30.0832,29.7041,29.9625,344005.7323747774,0
+UPBD.US,D,20130710,000000,29.9938,30.2513,29.535,30.2104,310507.2991216292,0
+UPBD.US,D,20130711,000000,30.3473,30.6684,30.2181,30.5686,331871.9443227947,0
+UPBD.US,D,20130712,000000,30.598,30.6446,30.3207,30.4927,261541.6542598941,0
+UPBD.US,D,20130715,000000,30.5373,30.6522,30.2342,30.6446,424635.2171018635,0
+UPBD.US,D,20130716,000000,30.598,30.6818,30.4233,30.6361,609048.1655261449,0
+UPBD.US,D,20130717,000000,30.582,30.6124,29.6205,29.6337,1065229.3369744618,0
+UPBD.US,D,20130718,000000,29.7278,30.1952,29.6337,29.9368,663237.6124439149,0
+UPBD.US,D,20130719,000000,29.9625,30.0984,29.5587,29.7953,473821.89731152676,0
+UPBD.US,D,20130722,000000,29.5673,29.8912,29.2157,29.2756,1450328.6981769407,0
+UPBD.US,D,20130723,000000,29.3915,30.2932,28.641,28.7455,1402298.7696213822,0
+UPBD.US,D,20130724,000000,28.9364,29.3915,28.9364,29.2756,498270.5118909261,0
+UPBD.US,D,20130725,000000,29.3259,29.877,29.285,29.8457,640979.3529075494,0
+UPBD.US,D,20130726,000000,29.6652,29.7392,29.2471,29.5502,381774.3580400395,0
+UPBD.US,D,20130729,000000,29.5673,29.7953,29.3848,29.5587,351781.96642474463,0
+UPBD.US,D,20130730,000000,29.6793,29.839,29.3468,29.7792,608892.3882333173,0
+UPBD.US,D,20130731,000000,29.8258,30.4471,29.6965,30.3397,780790.5257677526,0
+UPBD.US,D,20130801,000000,30.5079,30.7871,30.2104,30.7264,871641.3165126003,0
+UPBD.US,D,20130802,000000,30.5534,30.7102,30.3026,30.582,276263.6609811853,0
+UPBD.US,D,20130805,000000,30.4765,30.9601,30.0898,30.3026,414432.85697106697,0
+UPBD.US,D,20130806,000000,30.2342,30.5079,29.6793,30.3643,454490.77731129574,0
+UPBD.US,D,20130807,000000,30.3397,30.3397,29.6148,29.6337,515955.44482372777,0
+UPBD.US,D,20130808,000000,29.6965,29.8713,29.4476,29.5758,639747.8702548057,0
+UPBD.US,D,20130809,000000,29.5758,29.611,29.2756,29.5064,1471733.3402504988,0
+UPBD.US,D,20130812,000000,29.3915,29.4381,28.944,29.2946,997388.3259489269,0
+UPBD.US,D,20130813,000000,29.3392,29.4381,29.1578,29.4077,460258.7473429451,0
+UPBD.US,D,20130814,000000,29.4741,29.4741,29.2157,29.2328,305645.574016483,0
+UPBD.US,D,20130815,000000,28.944,29.3392,28.944,29.096,755735.6428054638,0
+UPBD.US,D,20130816,000000,29.1331,29.4086,29.0503,29.0503,669439.2327772047,0
+UPBD.US,D,20130819,000000,29.1872,29.3848,29.0352,29.096,474655.5163379958,0
+UPBD.US,D,20130820,000000,29.399,29.5064,29.1787,29.3848,408961.7058352055,0
+UPBD.US,D,20130821,000000,29.2328,29.4741,29.0903,29.1872,456810.5959152689,0
+UPBD.US,D,20130822,000000,29.3687,29.5426,29.2092,29.3535,283812.5443875627,0
+UPBD.US,D,20130823,000000,29.3535,29.4381,28.944,29.1331,360499.17952731915,0
+UPBD.US,D,20130826,000000,29.1007,29.2946,28.9004,28.9745,731278.6078318589,0
+UPBD.US,D,20130827,000000,28.7834,29.0276,28.4224,28.5735,704855.4108109536,0
+UPBD.US,D,20130828,000000,28.8319,28.8319,28.2095,28.5127,881039.5289966421,0
+UPBD.US,D,20130829,000000,28.5127,28.9212,28.468,28.8757,514920.7888855776,0
+UPBD.US,D,20130830,000000,28.8319,28.944,28.2761,28.4605,1507182.1473118588,0
+UPBD.US,D,20130903,000000,28.8166,29.0437,28.0766,28.2286,1021691.6887282174,0
+UPBD.US,D,20130904,000000,28.2733,28.4499,28.0424,28.1345,515102.87991029373,0
+UPBD.US,D,20130905,000000,28.0908,28.4662,27.9673,28.1421,218932.35447499447,0
+UPBD.US,D,20130906,000000,28.3349,28.5004,27.6481,27.9141,332469.7923114785,0
+UPBD.US,D,20130909,000000,28.1544,28.3008,27.9503,28.1384,313011.3138488724,0
+UPBD.US,D,20130910,000000,28.2809,28.7245,28.2058,28.6932,541409.2439615731,0
+UPBD.US,D,20130911,000000,28.7255,28.9972,28.6494,28.9649,639538.4129489089,0
+UPBD.US,D,20130912,000000,28.9212,28.9364,28.3597,28.5735,478896.23737039557,0
+UPBD.US,D,20130913,000000,28.639,28.639,28.2885,28.4576,324640.9307977242,0
+UPBD.US,D,20130916,000000,28.6494,28.6942,28.2694,28.4947,342263.7633232512,0
+UPBD.US,D,20130917,000000,28.4576,28.8757,28.4576,28.8661,391698.845162013,0
+UPBD.US,D,20130918,000000,28.8166,29.1254,28.5317,28.9849,538631.5664226149,0
+UPBD.US,D,20130919,000000,28.9754,29.0201,28.7312,28.8528,385640.37153022725,0
+UPBD.US,D,20130920,000000,28.7312,28.906,28.5574,28.5706,1141379.1719834763,0
+UPBD.US,D,20130923,000000,28.6172,28.7834,28.3844,28.5098,469820.1049647482,0
+UPBD.US,D,20130924,000000,28.9212,28.9212,28.3113,28.5574,346513.95729912835,0
+UPBD.US,D,20130925,000000,28.639,29.097,28.2494,28.6694,313036.57503148896,0
+UPBD.US,D,20130926,000000,28.754,29.2718,28.6552,28.8908,458024.18523031945,0
+UPBD.US,D,20130927,000000,28.7312,29.0437,28.6011,28.9849,305147.7182090139,0
+UPBD.US,D,20130930,000000,28.7996,29.2566,28.6172,29.0751,520901.3738709394,0
+UPBD.US,D,20131001,000000,29.3117,29.7507,28.9592,29.3269,637692.2415190805,0
+UPBD.US,D,20131002,000000,29.2271,29.5539,28.7683,29.288,346963.3958399182,0
+UPBD.US,D,20131003,000000,29.1758,29.2424,28.6486,28.8166,543316.4632494146,0
+UPBD.US,D,20131004,000000,28.0908,28.0908,27.3042,27.8685,2308798.4130515317,0
+UPBD.US,D,20131007,000000,27.6395,27.7783,27.498,27.5114,1007462.2750680663,0
+UPBD.US,D,20131008,000000,27.5047,27.7992,27.4486,27.5047,600598.2999396339,0
+UPBD.US,D,20131009,000000,27.6395,27.899,27.4182,27.7992,633365.2114460614,0
+UPBD.US,D,20131010,000000,28.181,28.4662,27.9227,28.0766,587622.4724669665,0
+UPBD.US,D,20131011,000000,27.9521,28.3445,27.8685,28.2352,530602.7205464412,0
+UPBD.US,D,20131014,000000,28.181,28.6011,28.181,28.4499,365051.45514536405,0
+UPBD.US,D,20131015,000000,28.3644,28.5183,27.9399,27.9673,468735.97921062657,0
+UPBD.US,D,20131016,000000,28.1736,28.297,27.7631,27.9911,715418.7953433668,0
+UPBD.US,D,20131017,000000,27.8771,28.0377,27.7022,27.8913,1283778.563512988,0
+UPBD.US,D,20131018,000000,27.7992,28.0985,27.0363,27.3811,2133547.906073476,0
+UPBD.US,D,20131021,000000,27.3184,27.6254,26.9821,27.4723,1874147.1370407462,0
+UPBD.US,D,20131022,000000,25.6492,26.9906,25.518,26.6477,4085155.301971707,0
+UPBD.US,D,20131023,000000,26.4273,26.681,26.1071,26.4158,1426645.2869210232,0
+UPBD.US,D,20131024,000000,26.472,26.681,26.147,26.357,1357044.4135062792,0
+UPBD.US,D,20131025,000000,26.4158,26.7018,26.1298,26.4577,1087021.3171816566,0
+UPBD.US,D,20131028,000000,26.4206,26.5583,26.2572,26.3732,768504.1180707782,0
+UPBD.US,D,20131029,000000,26.5127,26.6477,26.1593,26.3645,822510.4214145498,0
+UPBD.US,D,20131030,000000,26.4653,26.5746,26.147,26.4074,621569.2917116326,0
+UPBD.US,D,20131031,000000,26.4491,26.4938,26.1146,26.1213,713670.5109961891,0
+UPBD.US,D,20131101,000000,26.0767,26.1907,25.825,26.0301,917936.6438615152,0
+UPBD.US,D,20131104,000000,26.1213,26.3732,25.9551,26.0986,474236.6017262125,0
+UPBD.US,D,20131105,000000,26.0691,26.1298,25.6881,25.9161,854365.8252481045,0
+UPBD.US,D,20131106,000000,26.0606,26.0606,25.6492,25.7023,606172.6009045156,0
+UPBD.US,D,20131107,000000,25.8088,25.8838,25.5048,25.5646,1240515.6306278424,0
+UPBD.US,D,20131108,000000,25.5342,25.8572,25.2197,25.7955,807185.3039582053,0
+UPBD.US,D,20131111,000000,25.825,26.0073,25.7708,25.9237,616850.7133080107,0
+UPBD.US,D,20131112,000000,25.9161,26.2096,25.9161,26.1385,338572.47301285603,0
+UPBD.US,D,20131113,000000,25.9465,26.3057,25.7803,26.1593,533093.0521330991,0
+UPBD.US,D,20131114,000000,26.2096,26.2572,25.94,26.1518,374883.31793105655,0
+UPBD.US,D,20131115,000000,26.1298,26.3417,26.0215,26.2096,612382.6416320213,0
+UPBD.US,D,20131118,000000,26.3142,26.3142,25.9684,26.0834,589585.476866431,0
+UPBD.US,D,20131119,000000,26.0121,26.1907,25.8762,26.0301,769034.6029058076,0
+UPBD.US,D,20131120,000000,26.0986,26.1385,25.6738,25.7955,567955.5892477457,0
+UPBD.US,D,20131121,000000,25.9313,26.1593,25.7395,25.9627,577128.5561867617,0
+UPBD.US,D,20131122,000000,26.0006,26.2353,25.5494,25.9684,686452.6392720166,0
+UPBD.US,D,20131125,000000,26.0121,26.2287,25.9551,26.1727,448374.4134693431,0
+UPBD.US,D,20131126,000000,26.2438,26.338,25.8021,25.94,617508.5566054052,0
+UPBD.US,D,20131127,000000,25.9873,26.0463,25.7632,26.0073,369491.107990891,0
+UPBD.US,D,20131129,000000,26.1518,26.2096,25.8477,25.9864,260555.41558842317,0
+UPBD.US,D,20131202,000000,25.9627,26.0862,25.3822,25.4516,565699.9761496012,0
+UPBD.US,D,20131203,000000,25.3499,25.3727,25.044,25.2435,784629.1729767799,0
+UPBD.US,D,20131204,000000,25.1845,25.6188,25.1323,25.404,395463.81392172433,0
+UPBD.US,D,20131205,000000,25.3822,25.8392,25.2615,25.7395,496388.5537857216,0
+UPBD.US,D,20131206,000000,26.0121,26.2391,25.8762,25.9627,429201.1758604835,0
+UPBD.US,D,20131209,000000,25.9627,26.2961,25.8316,26.147,408569.10495531064,0
+UPBD.US,D,20131210,000000,26.2096,26.2961,25.9627,26.0073,366868.1551954782,0
+UPBD.US,D,20131211,000000,26.0767,26.0767,25.709,25.7622,510880.05221558706,0
+UPBD.US,D,20131212,000000,25.8021,25.9873,25.5798,25.6577,527981.8728495823,0
+UPBD.US,D,20131213,000000,25.6795,25.8477,25.2995,25.4439,519719.3610341672,0
+UPBD.US,D,20131216,000000,25.4202,25.7469,25.2435,25.3822,841518.4087871044,0
+UPBD.US,D,20131217,000000,25.4202,25.518,25.1323,25.3992,715550.3640028497,0
+UPBD.US,D,20131218,000000,25.4981,25.8762,25.2435,25.8163,1008772.6989164957,0
+UPBD.US,D,20131219,000000,25.7318,25.8991,25.3727,25.4202,736198.2231471618,0
+UPBD.US,D,20131220,000000,25.5115,25.6948,25.4724,25.5494,1659333.4078821258,0
+UPBD.US,D,20131223,000000,25.709,25.8991,25.4667,25.518,718824.8448000154,0
+UPBD.US,D,20131224,000000,25.5646,25.6758,25.4981,25.5561,353699.7112053454,0
+UPBD.US,D,20131226,000000,25.5646,25.7395,25.4905,25.5731,387466.544523829,0
+UPBD.US,D,20131227,000000,25.6795,25.7868,25.4981,25.6738,301741.6687523653,0
+UPBD.US,D,20131230,000000,25.6102,25.709,25.4287,25.6188,406862.9225791605,0
+UPBD.US,D,20131231,000000,25.6738,25.7888,25.4716,25.6102,444823.11221262626,0
+UPBD.US,D,20140102,000000,25.597,25.8649,25.5172,25.7811,695835.0635169294,0
+UPBD.US,D,20140103,000000,25.7632,25.9427,25.6282,25.6492,325854.52011277486,0
+UPBD.US,D,20140106,000000,25.6188,25.8592,25.4107,25.4972,522153.9075092021,0
+UPBD.US,D,20140107,000000,25.5484,25.6957,25.3261,25.5105,680712.0355215478,0
+UPBD.US,D,20140108,000000,25.4563,25.6654,25.3337,25.4563,740984.1647044481,0
+UPBD.US,D,20140109,000000,25.481,25.8088,24.682,25.1655,953647.5356924983,0
+UPBD.US,D,20140110,000000,25.2169,25.3632,25.0421,25.3119,673372.6094210569,0
+UPBD.US,D,20140113,000000,24.9832,25.1199,23.7984,23.9742,1796897.388038349,0
+UPBD.US,D,20140114,000000,23.8184,24.3599,23.6141,24.1205,851208.1774205647,0
+UPBD.US,D,20140115,000000,24.2269,24.5509,24.1205,24.4027,702055.6297372045,0
+UPBD.US,D,20140116,000000,24.1272,24.512,24.1205,24.4663,1086867.6449873324,0
+UPBD.US,D,20140117,000000,24.3058,24.3951,23.6739,24.074,1150009.0234962206,0
+UPBD.US,D,20140121,000000,24.0977,24.3514,23.8136,24.1927,734912.007932077,0
+UPBD.US,D,20140122,000000,24.282,24.5879,24.0445,24.4957,474896.55012217094,0
+UPBD.US,D,20140123,000000,24.3808,24.5879,24.0312,24.1147,1060056.0572836602,0
+UPBD.US,D,20140124,000000,23.8211,24.1205,23.7737,23.8393,1275370.799897545,0
+UPBD.US,D,20140127,000000,23.9656,24.4217,23.7357,23.9807,1929655.4282010596,0
+UPBD.US,D,20140128,000000,19.4974,19.8984,18.4495,18.669,10020184.902133754,0
+UPBD.US,D,20140129,000000,18.4428,18.7735,18.3289,18.574,2348189.017150919,0
+UPBD.US,D,20140130,000000,18.7289,19.2884,18.5435,19.2305,1953800.9085890397,0
+UPBD.US,D,20140131,000000,19.3036,19.4727,19.1192,19.1601,2309126.8084256183,0
+UPBD.US,D,20140203,000000,19.0594,19.296,18.895,19.0727,2040216.2566854786,0
+UPBD.US,D,20140204,000000,19.1877,19.5544,18.8761,19.4138,1940729.2991322957,0
+UPBD.US,D,20140205,000000,19.6038,19.6038,19.0052,19.2494,1464681.2601022779,0
+UPBD.US,D,20140206,000000,19.3654,19.5819,19.1601,19.1953,1112937.1854515849,0
+UPBD.US,D,20140207,000000,19.4404,20.4493,19.2124,19.5819,2254621.596725126,0
+UPBD.US,D,20140210,000000,19.6352,19.7587,19.2466,19.5487,736746.6013198843,0
+UPBD.US,D,20140211,000000,19.5906,19.6874,19.4186,19.5345,598832.1222547529,0
+UPBD.US,D,20140212,000000,19.5819,19.773,18.781,18.9416,1426887.3732544703,0
+UPBD.US,D,20140213,000000,18.8846,19.199,18.535,19.0813,1228870.225439882,0
+UPBD.US,D,20140214,000000,19.1517,19.3901,19.0594,19.2209,663028.1551380181,0
+UPBD.US,D,20140218,000000,19.3036,19.3825,19.0727,19.1354,646776.7943189231,0
+UPBD.US,D,20140219,000000,19.1032,19.2637,18.974,18.9901,439007.77746356954,0
+UPBD.US,D,20140220,000000,18.6509,18.8209,18.1684,18.4819,1477365.5314255878,0
+UPBD.US,D,20140221,000000,18.5872,19.1601,18.5512,18.6291,1071423.589462747,0
+UPBD.US,D,20140224,000000,18.7107,18.8846,18.3963,18.4353,879508.0698002947,0
+UPBD.US,D,20140225,000000,18.4979,18.6119,18.3213,18.3868,792608.5490369821,0
+UPBD.US,D,20140226,000000,18.5587,19.2038,18.5512,18.895,907463.7785668192,0
+UPBD.US,D,20140227,000000,18.9683,19.2561,18.7877,19.1192,805443.334906669,0
+UPBD.US,D,20140228,000000,19.1801,19.5991,18.9502,19.313,1361996.6578491728,0
+UPBD.US,D,20140303,000000,19.1953,19.4974,19.1269,19.1725,893644.8591242053,0
+UPBD.US,D,20140304,000000,19.4138,19.6191,19.1953,19.2561,2180729.4799126275,0
+UPBD.US,D,20140305,000000,19.296,19.658,19.2372,19.4337,629075.0205977105,0
+UPBD.US,D,20140306,000000,19.5135,19.6722,19.313,19.3968,424789.9418454091,0
+UPBD.US,D,20140307,000000,19.6722,19.8812,19.4337,19.6095,782661.9583802078,0
+UPBD.US,D,20140310,000000,19.6275,19.8632,19.4547,19.5906,797016.6254042409,0
+UPBD.US,D,20140311,000000,19.5819,19.715,19.2372,19.313,654104.6423773826,0
+UPBD.US,D,20140312,000000,19.4547,19.4547,19.0766,19.1108,667296.2424515781,0
+UPBD.US,D,20140313,000000,19.2447,20.0959,18.8429,19.0204,739853.7267821808,0
+UPBD.US,D,20140314,000000,19.0357,19.2884,18.9416,19.0965,621245.1065346639,0
+UPBD.US,D,20140317,000000,19.1725,19.4727,19.1354,19.2798,854899.4677309598,0
+UPBD.US,D,20140318,000000,19.3264,19.5202,19.1658,19.4138,429308.5358866319,0
+UPBD.US,D,20140319,000000,19.4186,19.658,19.3512,19.4337,593615.6880436519,0
+UPBD.US,D,20140320,000000,19.4547,19.6874,19.4186,19.6275,480424.5389189171,0
+UPBD.US,D,20140321,000000,19.6789,20.2337,19.5906,19.962,1474025.7925732506,0
+UPBD.US,D,20140324,000000,20.057,20.1568,19.6095,19.962,860970.5719540489,0
+UPBD.US,D,20140325,000000,20.1102,20.2262,19.7121,20.0124,581810.2953657357,0
+UPBD.US,D,20140326,000000,20.1643,20.1643,19.7672,19.941,792532.7654891224,0
+UPBD.US,D,20140327,000000,19.9705,20.0485,19.7425,20.0351,1188644.949764784,0
+UPBD.US,D,20140328,000000,20.0713,20.5633,19.8632,20.4493,820002.1964902091,0
+UPBD.US,D,20140331,000000,20.5871,20.7182,20.2337,20.4323,1296798.5980552267,0
+UPBD.US,D,20140401,000000,20.4266,20.5549,20.2319,20.5387,760733.1467671805,0
+UPBD.US,D,20140402,000000,20.6651,21.0223,20.5207,20.7667,749039.3243125103,0
+UPBD.US,D,20140403,000000,20.8512,20.9529,20.7135,20.9358,471873.6286019296,0
+UPBD.US,D,20140404,000000,21.0071,21.0071,20.4323,20.4646,1097287.8828182716,0
+UPBD.US,D,20140407,000000,20.3876,20.4266,19.9839,20.3249,748367.7978745305,0
+UPBD.US,D,20140408,000000,20.3781,20.9073,20.3392,20.877,731064.9403288543,0
+UPBD.US,D,20140409,000000,20.9197,21.0366,20.798,21.0156,539999.8804812212,0
+UPBD.US,D,20140410,000000,20.9358,21.1154,20.6205,20.7762,834804.1969564679,0
+UPBD.US,D,20140411,000000,20.5045,20.7135,20.2156,20.5976,860185.3701942692,0
+UPBD.US,D,20140414,000000,20.9273,21.255,20.8978,21.0071,1045794.0145958269,0
+UPBD.US,D,20140415,000000,21.1325,21.1325,19.8937,20.3953,1888011.3161022237,0
+UPBD.US,D,20140416,000000,20.5045,21.2864,20.1929,20.2936,909131.0166197675,0
+UPBD.US,D,20140417,000000,20.2708,20.284,20.0875,20.2489,826158.5572046455,0
+UPBD.US,D,20140421,000000,20.4323,20.6651,19.9231,19.9658,1582664.666079981,0
+UPBD.US,D,20140422,000000,21.2864,23.2065,21.2864,22.1082,5757351.914553972,0
+UPBD.US,D,20140423,000000,22.0208,22.1595,21.5724,21.751,1549672.5090286194,0
+UPBD.US,D,20140424,000000,21.9287,22.0835,21.7301,22.0009,1567178.5085845203,0
+UPBD.US,D,20140425,000000,22.0009,22.1396,21.6816,21.9429,1158607.2985306052,0
+UPBD.US,D,20140428,000000,22.1919,23.5505,22.1234,23.2065,3373949.861379488,0
+UPBD.US,D,20140429,000000,23.3005,23.6273,22.5433,22.666,1404339.6626672607,0
+UPBD.US,D,20140430,000000,22.6735,22.7808,22.2318,22.6336,930178.844488898,0
+UPBD.US,D,20140501,000000,22.5927,22.6194,22.0911,22.264,814217.3856701385,0
+UPBD.US,D,20140502,000000,22.5339,22.9434,22.2859,22.5785,568129.2598782562,0
+UPBD.US,D,20140505,000000,22.5519,22.7296,22.2554,22.4997,425531.9890848791,0
+UPBD.US,D,20140506,000000,22.6735,22.6735,22.0598,22.0759,527936.6132307188,0
+UPBD.US,D,20140507,000000,22.1833,22.4246,21.923,22.3078,904200.8758116949,0
+UPBD.US,D,20140508,000000,22.3305,22.9072,22.2071,22.2697,629045.5492179861,0
+UPBD.US,D,20140509,000000,22.1682,22.7011,22.151,22.6422,647860.9200730447,0
+UPBD.US,D,20140512,000000,22.9434,23.2606,22.7201,23.0308,698218.0350774489,0
+UPBD.US,D,20140513,000000,23.0688,23.2474,22.7647,22.9823,781504.1541767801,0
+UPBD.US,D,20140514,000000,22.7296,23.122,22.4997,22.5718,754740.9837397772,0
+UPBD.US,D,20140515,000000,22.4787,22.7523,21.8061,22.2906,914676.8987542168,0
+UPBD.US,D,20140516,000000,22.3163,22.7296,22.1453,22.6507,495046.55345900374,0
+UPBD.US,D,20140519,000000,22.7011,22.9937,22.5433,22.9357,716378.720282939,0
+UPBD.US,D,20140520,000000,22.9215,22.9215,21.9838,22.1396,883631.9578630584,0
+UPBD.US,D,20140521,000000,22.2071,22.3866,21.7301,22.1082,579729.4054473836,0
+UPBD.US,D,20140522,000000,22.247,22.4103,22.0009,22.1748,351921.95547843305,0
+UPBD.US,D,20140523,000000,22.2697,22.2697,21.8745,22.0759,501638.6695736448,0
+UPBD.US,D,20140527,000000,22.2697,22.5519,22.1082,22.1682,600906.6968774534,0
+UPBD.US,D,20140528,000000,22.1158,22.1234,21.619,21.7301,730239.7416965805,0
+UPBD.US,D,20140529,000000,21.8594,21.9923,21.6949,21.8137,462515.41299036157,0
+UPBD.US,D,20140530,000000,21.8821,22.0835,21.637,21.6656,488113.4113789931,0
+UPBD.US,D,20140602,000000,21.6656,21.8973,21.5182,21.7643,699505.3028418157,0
+UPBD.US,D,20140603,000000,21.6949,22.0436,21.6417,21.9401,1617294.589804709,0
+UPBD.US,D,20140604,000000,21.9429,22.4559,21.9429,22.3942,493261.42988716793,0
+UPBD.US,D,20140605,000000,22.4388,22.5168,22.0997,22.2992,466940.33014603134,0
+UPBD.US,D,20140606,000000,22.3942,22.7438,22.2413,22.5263,434391.2963397062,0
+UPBD.US,D,20140609,000000,22.5757,23.0127,22.5585,22.8036,355141.7037132578,0
+UPBD.US,D,20140610,000000,22.8351,23.2387,22.8351,23.0365,654816.1656878461,0
+UPBD.US,D,20140611,000000,22.9434,22.9671,22.5852,22.7523,439267.75713469944,0
+UPBD.US,D,20140612,000000,22.7362,22.7362,22.1567,22.2697,800136.3814578407,0
+UPBD.US,D,20140613,000000,22.3704,22.5339,22.0502,22.1548,408222.8162435613,0
+UPBD.US,D,20140616,000000,22.131,22.1396,21.7643,22.0009,825674.3845377516,0
+UPBD.US,D,20140617,000000,21.96,22.1919,21.8507,22.0076,854935.2544063359,0
+UPBD.US,D,20140618,000000,22.0759,22.2992,22.0759,22.1994,633223.117293819,0
+UPBD.US,D,20140619,000000,22.1994,22.379,21.9059,21.9761,457164.25247195177,0
+UPBD.US,D,20140620,000000,22.0997,22.247,21.8973,22.1396,1180125.615926095,0
+UPBD.US,D,20140623,000000,22.1548,22.3553,21.8973,22.0284,433100.87092751364,0
+UPBD.US,D,20140624,000000,22.1158,22.4179,21.9249,22.0009,463475.33792993386,0
+UPBD.US,D,20140625,000000,21.9429,22.1595,21.7976,22.0284,387764.415968899,0
+UPBD.US,D,20140626,000000,22.0598,22.3011,21.8594,22.2155,395312.2468260045,0
+UPBD.US,D,20140627,000000,22.0683,22.4027,21.9923,22.3163,889329.4070932277,0
+UPBD.US,D,20140630,000000,22.473,22.473,22.129,22.4036,510520.0803632525,0
+UPBD.US,D,20140701,000000,22.4949,22.911,22.473,22.6289,752260.1250966069,0
+UPBD.US,D,20140702,000000,22.5186,22.7476,22.2631,22.3381,383046.89011453895,0
+UPBD.US,D,20140703,000000,22.4492,22.8264,22.4246,22.6755,195637.33390192498,0
+UPBD.US,D,20140707,000000,22.8085,22.8797,22.5101,22.8703,560748.7843560098,0
+UPBD.US,D,20140708,000000,22.7999,23.0735,22.6849,22.9176,841411.048760956,0
+UPBD.US,D,20140709,000000,23.0668,23.3357,22.9272,23.0668,680762.557886781,0
+UPBD.US,D,20140710,000000,22.6802,23.0279,22.6603,22.6972,692478.4838762521,0
+UPBD.US,D,20140711,000000,19.7938,20.4703,19.772,20.2138,4305565.43562999,0
+UPBD.US,D,20140714,000000,20.2831,20.3097,20.0209,20.2775,1097221.5722137776,0
+UPBD.US,D,20140715,000000,20.2309,20.3876,19.5564,19.8147,1928379.738478826,0
+UPBD.US,D,20140716,000000,19.8622,19.8803,19.449,19.5924,1452013.8295674399,0
+UPBD.US,D,20140717,000000,19.5278,19.543,19.2532,19.333,1067581.7846059548,0
+UPBD.US,D,20140718,000000,19.333,19.5497,19.2684,19.3482,913875.9087552879,0
+UPBD.US,D,20140721,000000,19.2532,19.333,18.5217,18.7326,1643373.6032123882,0
+UPBD.US,D,20140722,000000,18.7697,19.2599,18.2928,19.2162,3111625.110458439,0
+UPBD.US,D,20140723,000000,19.1631,19.7083,19.1631,19.6295,1555956.2282053193,0
+UPBD.US,D,20140724,000000,19.5924,19.8974,19.1212,19.1535,752665.356567805,0
+UPBD.US,D,20140725,000000,19.0746,19.2332,18.8343,18.8466,973479.6691480242,0
+UPBD.US,D,20140728,000000,18.9017,18.9986,18.6528,18.7772,589051.8343835757,0
+UPBD.US,D,20140729,000000,18.8932,19.2419,18.8343,19.0157,910677.2115059922,0
+UPBD.US,D,20140730,000000,19.1459,19.1459,18.724,18.9901,788031.0122363106,0
+UPBD.US,D,20140731,000000,18.8932,18.9901,18.631,18.6984,1228323.9523656624,0
+UPBD.US,D,20140801,000000,18.7326,18.8172,18.3725,18.6375,1015926.8763444446,0
+UPBD.US,D,20140804,000000,18.84,19.1535,18.7459,19.0357,950567.776511362,0
+UPBD.US,D,20140805,000000,18.9815,19.3673,18.8647,19.2532,1122862.7251228103,0
+UPBD.US,D,20140806,000000,19.1753,19.6124,19.0509,19.4394,623596.5016169155,0
+UPBD.US,D,20140807,000000,19.4974,19.715,18.9901,19.0746,602146.5999244025,0
+UPBD.US,D,20140808,000000,19.1212,19.3634,19.1212,19.333,462993.27036160394,0
+UPBD.US,D,20140811,000000,19.4128,19.6827,19.2684,19.4974,426087.73510253534,0
+UPBD.US,D,20140812,000000,19.7083,19.941,19.5497,19.6789,545143.6887922882,0
+UPBD.US,D,20140813,000000,19.6912,19.8072,19.0509,19.2248,715953.4903754939,0
+UPBD.US,D,20140814,000000,19.2922,19.5924,19.0975,19.5839,412453.0117832016,0
+UPBD.US,D,20140815,000000,19.5564,19.7472,19.1753,19.3721,439439.3226666663,0
+UPBD.US,D,20140818,000000,19.4898,19.8471,19.4661,19.8433,426578.2230650707,0
+UPBD.US,D,20140819,000000,19.9353,20.2062,19.9353,20.0134,456893.7473080624,0
+UPBD.US,D,20140820,000000,19.9715,20.169,19.7311,20.1454,443181.1353423149,0
+UPBD.US,D,20140821,000000,20.1074,20.1834,19.981,20.1131,263156.26484904514,0
+UPBD.US,D,20140822,000000,20.153,20.5482,20.059,20.515,565939.9573844942,0
+UPBD.US,D,20140825,000000,20.5748,20.6527,20.3705,20.5748,348602.21506241395,0
+UPBD.US,D,20140826,000000,20.6157,20.8637,20.4703,20.7753,439097.2441520248,0
+UPBD.US,D,20140827,000000,21.5915,22.4322,21.4651,21.846,1479333.7985714218,0
+UPBD.US,D,20140828,000000,21.7757,21.9572,21.5201,21.8783,737832.8321725497,0
+UPBD.US,D,20140829,000000,21.8698,21.9249,21.6065,21.7596,790518.1861751428,0
+UPBD.US,D,20140902,000000,21.7367,21.8793,21.4403,21.732,927889.5498139312,0
+UPBD.US,D,20140903,000000,21.7757,21.9182,21.5648,21.8554,1121382.8408409376,0
+UPBD.US,D,20140904,000000,21.8554,22.0417,21.7159,21.8916,1005752.9350440904,0
+UPBD.US,D,20140905,000000,21.8099,22.0664,21.6845,22.0569,677353.3507823166,0
+UPBD.US,D,20140908,000000,22.0569,22.2147,21.9335,22.1529,838215.5091594862,0
+UPBD.US,D,20140909,000000,22.0892,22.3952,22.0484,22.1871,803604.5313217741,0
+UPBD.US,D,20140910,000000,22.2546,22.38,22.0569,22.3467,587898.2403772458,0
+UPBD.US,D,20140911,000000,22.2631,22.6365,22.0342,22.5652,715600.886368083,0
+UPBD.US,D,20140912,000000,22.5748,22.7391,22.2593,22.4977,1040127.0892948062,0
+UPBD.US,D,20140915,000000,22.5519,22.6972,22.3553,22.6489,611739.534024484,0
+UPBD.US,D,20140916,000000,22.5652,22.8378,22.4492,22.6888,2941972.0605293387,0
+UPBD.US,D,20140917,000000,22.6972,22.9176,22.5453,22.7049,613214.1555599466,0
+UPBD.US,D,20140918,000000,22.7761,23.0108,22.7238,22.8616,545952.0466361304,0
+UPBD.US,D,20140919,000000,22.911,23.0346,22.7049,22.8321,1556813.0033159626,0
+UPBD.US,D,20140922,000000,22.7847,22.8321,22.4569,22.4797,505566.7834711174,0
+UPBD.US,D,20140923,000000,22.3952,22.5652,22.2859,22.2992,581109.2975480214,0
+UPBD.US,D,20140924,000000,22.3467,23.0906,22.2906,23.0593,769972.4243105791,0
+UPBD.US,D,20140925,000000,22.9651,23.4564,22.8521,23.4402,1377900.6774072365,0
+UPBD.US,D,20140926,000000,23.5732,23.6293,23.1439,23.4488,1035835.845897153,0
+UPBD.US,D,20140929,000000,23.8155,24.3723,23.5599,24.2088,1346911.5216277416,0
+UPBD.US,D,20140930,000000,24.168,24.3561,23.8754,23.8839,959240.782544355,0
+UPBD.US,D,20141001,000000,23.749,23.9618,23.5058,23.5694,988297.4578534224,0
+UPBD.US,D,20141002,000000,23.5133,23.7879,23.3652,23.749,1083564.745359714,0
+UPBD.US,D,20141003,000000,23.9076,24.1053,23.7081,24.0416,546287.8098551305,0
+UPBD.US,D,20141006,000000,24.0967,24.3181,23.8307,23.8516,576474.9230864549,0
+UPBD.US,D,20141007,000000,23.6787,24.0102,23.5391,23.6074,839955.3731124686,0
+UPBD.US,D,20141008,000000,24.2354,24.8843,23.9391,24.4207,1876684.8333448216,0
+UPBD.US,D,20141009,000000,24.3856,24.3856,23.8839,24.0873,1284903.7386888755,0
+UPBD.US,D,20141010,000000,23.9847,24.4816,23.9847,24.206,1458668.0460894066,0
+UPBD.US,D,20141013,000000,24.2782,24.7903,24.2354,24.6288,1215925.9744454622,0
+UPBD.US,D,20141014,000000,24.7836,25.3698,24.5138,25.2245,1000814.3738418124,0
+UPBD.US,D,20141015,000000,24.8263,25.253,24.6382,24.967,1474559.4350561667,0
+UPBD.US,D,20141016,000000,24.5138,25.1438,24.4749,25.0706,1625238.1791895048,0
+UPBD.US,D,20141017,000000,25.3869,25.3869,24.718,24.8426,1275696.037623857,0
+UPBD.US,D,20141020,000000,24.7247,25.2872,24.6003,24.9062,1625392.9039331214,0
+UPBD.US,D,20141021,000000,22.1377,24.3856,22.0332,22.6403,6075254.424887705,0
+UPBD.US,D,20141022,000000,22.7362,23.7281,22.6261,23.2939,2213402.714533532,0
+UPBD.US,D,20141023,000000,23.5694,23.6625,23.1629,23.2331,1209772.7713788617,0
+UPBD.US,D,20141024,000000,23.2939,23.3424,22.9548,23.0507,860881.1052656036,0
+UPBD.US,D,20141027,000000,22.8769,23.6246,22.8236,23.5922,1178854.136400827,0
+UPBD.US,D,20141028,000000,23.5922,23.9703,23.4278,23.8211,925757.0849810642,0
+UPBD.US,D,20141029,000000,23.8211,24.1205,23.6625,23.7975,759123.7989244092,0
+UPBD.US,D,20141030,000000,23.6787,24.4112,23.6787,24.339,595101.8876211559,0
+UPBD.US,D,20141031,000000,24.718,24.718,24.3105,24.3742,1339875.2297187007,0
+UPBD.US,D,20141103,000000,24.3019,24.5442,24.0464,24.2088,751337.0393816927,0
+UPBD.US,D,20141104,000000,24.1053,24.718,23.9238,24.6097,662470.3040218181,0
+UPBD.US,D,20141105,000000,24.7836,25.0553,24.6535,24.7286,1047612.8197445052,0
+UPBD.US,D,20141106,000000,24.6382,24.8843,24.6382,24.7969,654974.0480792278,0
+UPBD.US,D,20141107,000000,24.7105,24.9461,24.5841,24.7247,521067.6766565266,0
+UPBD.US,D,20141110,000000,24.7579,24.9717,24.6877,24.9234,408022.831881142,0
+UPBD.US,D,20141111,000000,24.834,25.1827,24.662,24.8996,619572.6057353462,0
+UPBD.US,D,20141112,000000,24.8919,25.5523,24.8426,25.519,699647.396994058,0
+UPBD.US,D,20141113,000000,25.593,25.8344,25.4183,25.6007,525106.3082279632,0
+UPBD.US,D,20141114,000000,25.6007,25.7328,25.3014,25.5589,350995.7121156829,0
+UPBD.US,D,20141117,000000,25.4733,25.6149,24.8919,24.9375,636117.6278024031,0
+UPBD.US,D,20141118,000000,24.93,25.2121,24.8121,24.9234,677329.1421489719,0
+UPBD.US,D,20141119,000000,24.9527,25.0259,24.7247,24.9423,494388.71016160934,0
+UPBD.US,D,20141120,000000,24.8606,25.4733,24.8606,25.3234,948853.1737410064,0
+UPBD.US,D,20141121,000000,25.6235,26.0644,25.5275,25.7479,765726.4405318198,0
+UPBD.US,D,20141124,000000,25.6312,26.4653,25.6235,26.3408,1067521.789297315,0
+UPBD.US,D,20141125,000000,26.3408,26.622,26.1992,26.395,865836.5072562927,0
+UPBD.US,D,20141126,000000,26.3246,26.6287,26.0567,26.3085,398575.14958113886,0
+UPBD.US,D,20141128,000000,26.3617,27.1977,26.2914,27.1474,737549.6964173571,0
+UPBD.US,D,20141201,000000,27.0886,27.0886,25.8676,25.9066,1115432.7797845819,0
+UPBD.US,D,20141202,000000,25.8971,26.1023,25.576,25.7014,1392940.5540098145,0
+UPBD.US,D,20141203,000000,25.7811,26.3617,25.708,26.2837,619510.5053280715,0
+UPBD.US,D,20141204,000000,26.1811,26.5431,25.7166,26.3864,850893.4651870836,0
+UPBD.US,D,20141205,000000,26.3465,26.5907,26.1176,26.3333,1017332.0296276887,0
+UPBD.US,D,20141208,000000,26.2145,26.6448,25.9779,26.413,667661.4770503026,0
+UPBD.US,D,20141209,000000,25.9684,26.2515,24.7742,24.8263,1907409.7992561394,0
+UPBD.US,D,20141210,000000,24.7105,24.9717,23.9002,23.9391,1684160.940200784,0
+UPBD.US,D,20141211,000000,24.0645,24.93,23.9618,24.49,1028148.0259862982,0
+UPBD.US,D,20141212,000000,24.3019,24.9993,24.3019,24.6307,1047335.999285025,0
+UPBD.US,D,20141215,000000,25.1039,25.6748,24.74,25.6235,1131451.527213768,0
+UPBD.US,D,20141216,000000,25.5123,26.1109,25.3167,25.6871,996405.2449252817,0
+UPBD.US,D,20141217,000000,25.8895,27.0951,25.6786,26.9906,1352076.3809242058,0
+UPBD.US,D,20141218,000000,27.2443,27.5131,26.8891,27.0705,812895.3837796878,0
+UPBD.US,D,20141219,000000,27.2443,27.3233,26.7095,26.8975,1211599.996921776,0
+UPBD.US,D,20141222,000000,26.9052,27.7251,26.7645,27.7013,673544.1749530137,0
+UPBD.US,D,20141223,000000,27.8875,28.3825,27.5503,28.3388,512535.71222650405,0
+UPBD.US,D,20141224,000000,28.4083,28.7378,28.1716,28.6523,294599.0693664579,0
+UPBD.US,D,20141226,000000,28.755,28.7854,28.4083,28.5821,288825.83658842876,0
+UPBD.US,D,20141229,000000,28.5592,29.5027,28.5022,29.4172,639692.0851431928,0
+UPBD.US,D,20141230,000000,29.3687,29.6936,28.8775,28.9393,510289.57207184704,0
+UPBD.US,D,20141231,000000,28.9259,29.0437,28.6979,28.7664,603337.0331553803,0
+UPBD.US,D,20150102,000000,28.9887,29.0437,28.2286,28.4737,519612.00100803905,0
+UPBD.US,D,20150105,000000,28.1887,28.4576,27.2785,27.5303,881795.2593767075,0
+UPBD.US,D,20150106,000000,27.4762,27.7213,26.5755,26.7702,1204310.0406371753,0
+UPBD.US,D,20150107,000000,26.8016,27.5236,26.794,27.4762,760048.9897378874,0
+UPBD.US,D,20150108,000000,27.6415,28.1649,27.3679,27.9113,959883.8901519026,0
+UPBD.US,D,20150109,000000,27.84,27.9199,27.5236,27.5617,949926.7740023686,0
+UPBD.US,D,20150112,000000,27.6975,27.7022,27.2253,27.5617,547900.3153457276,0
+UPBD.US,D,20150113,000000,27.8153,28.3398,26.9679,27.2529,635745.0253587553,0
+UPBD.US,D,20150114,000000,26.9679,27.1179,26.5498,26.8662,480296.1279072701,0
+UPBD.US,D,20150115,000000,26.8881,26.9746,26.1518,26.3293,578688.4342135717,0
+UPBD.US,D,20150116,000000,26.28,26.8339,26.1754,26.794,384063.65271500614,0
+UPBD.US,D,20150120,000000,26.811,27.0088,26.0814,26.3579,475413.35181661515,0
+UPBD.US,D,20150121,000000,26.3436,26.7702,26.2306,26.7541,613833.0545341391,0
+UPBD.US,D,20150122,000000,26.9147,27.5284,26.5964,27.308,794114.7470507231,0
+UPBD.US,D,20150123,000000,27.7166,27.7166,27.0639,27.3166,828801.5084362951,0
+UPBD.US,D,20150126,000000,27.2937,29.4875,27.2253,29.2975,1698135.6369362155,0
+UPBD.US,D,20150127,000000,29.0437,29.2898,28.1394,28.6627,924971.8832212845,0
+UPBD.US,D,20150128,000000,28.7587,28.8082,27.7934,27.8714,511130.55894324975,0
+UPBD.US,D,20150129,000000,27.8552,28.0785,27.5008,27.9815,527105.0993027934,0
+UPBD.US,D,20150130,000000,27.5892,27.84,26.9679,27.1494,974498.5368470454,0
+UPBD.US,D,20150202,000000,27.269,27.8249,26.7627,27.7451,1077573.6348815726,0
+UPBD.US,D,20150203,000000,23.3652,24.9318,22.8199,23.958,6339937.938735999,0
+UPBD.US,D,20150204,000000,23.8962,24.4511,23.6464,23.9361,1873846.1079477489,0
+UPBD.US,D,20150205,000000,23.6901,23.8251,22.9756,23.2141,2211752.317269066,0
+UPBD.US,D,20150206,000000,23.0489,23.3966,23.025,23.3966,1051010.448806999,0
+UPBD.US,D,20150209,000000,23.3338,23.4668,23.0489,23.3015,940153.8539761148,0
+UPBD.US,D,20150210,000000,23.4431,23.7034,23.1666,23.1988,815013.1129226878,0
+UPBD.US,D,20150211,000000,23.1988,23.5153,23.0649,23.2844,498162.09931552614,0
+UPBD.US,D,20150212,000000,23.35,23.4355,23.0953,23.4193,706734.2112683424,0
+UPBD.US,D,20150213,000000,23.5324,24.2763,23.4023,24.1462,1099882.4167832118,0
+UPBD.US,D,20150217,000000,24.2345,24.3732,23.7585,23.8251,755122.0065776408,0
+UPBD.US,D,20150218,000000,23.731,23.8335,23.4193,23.5694,1102300.122469805,0
+UPBD.US,D,20150219,000000,23.7234,23.7585,23.1514,23.2141,1229952.2460953987,0
+UPBD.US,D,20150220,000000,23.2397,23.5761,23.0649,23.1106,594636.660841227,0
+UPBD.US,D,20150223,000000,23.1828,23.3015,22.5519,22.6812,1166344.5882573808,0
+UPBD.US,D,20150224,000000,22.7248,22.9396,22.2945,22.3495,916118.891262119,0
+UPBD.US,D,20150225,000000,22.342,22.5615,22.0037,22.114,770553.431510862,0
+UPBD.US,D,20150226,000000,22.0569,22.2945,21.9344,22.0123,655856.0843723963,0
+UPBD.US,D,20150227,000000,22.0408,22.1956,21.8604,21.8604,781131.5517331322,0
+UPBD.US,D,20150302,000000,21.7976,21.8604,21.3434,21.5658,946424.9425616232,0
+UPBD.US,D,20150303,000000,21.5923,21.8355,21.3073,21.6314,1049071.653040839,0
+UPBD.US,D,20150304,000000,21.5572,21.8204,21.2892,21.5334,792391.7238861518,0
+UPBD.US,D,20150305,000000,21.5419,21.7339,21.3853,21.4735,634192.5151768788,0
+UPBD.US,D,20150306,000000,21.3615,21.7976,21.3615,21.6616,671059.1061127456,0
+UPBD.US,D,20150309,000000,21.6075,21.6379,21.2892,21.4802,605404.239933147,0
+UPBD.US,D,20150310,000000,21.2817,21.6616,21.2817,21.352,881780.5236868503,0
+UPBD.US,D,20150311,000000,21.5125,21.5125,20.9652,21.274,631036.9724478826,0
+UPBD.US,D,20150312,000000,21.3615,21.5658,21.163,21.505,604900.0688300162,0
+UPBD.US,D,20150313,000000,21.3301,21.6075,21.2114,21.5743,593283.0824724879,0
+UPBD.US,D,20150316,000000,21.6616,22.0988,21.5838,21.922,709693.9798320372,0
+UPBD.US,D,20150317,000000,21.8061,22.0664,21.7187,21.7405,381170.194755704,0
+UPBD.US,D,20150318,000000,21.7006,21.9163,21.3757,21.9077,727998.8642883033,0
+UPBD.US,D,20150319,000000,21.7976,21.9002,21.6456,21.8432,666888.9058818261,0
+UPBD.US,D,20150320,000000,22.0123,22.3999,21.9638,22.2574,1145153.6136866852,0
+UPBD.US,D,20150323,000000,22.2887,22.5585,22.2574,22.3761,890871.3917823446,0
+UPBD.US,D,20150324,000000,22.3761,22.6603,22.2821,22.5433,652246.8929055127,0
+UPBD.US,D,20150325,000000,22.3191,22.5433,21.8355,21.8604,541012.4328845807,0
+UPBD.US,D,20150326,000000,21.7805,21.8604,21.4393,21.5743,465510.96822943236,0
+UPBD.US,D,20150327,000000,21.5125,21.8604,21.5125,21.8289,347585.45246193657,0
+UPBD.US,D,20150330,000000,21.885,22.1215,21.8678,22.0569,412609.841625291,0
+UPBD.US,D,20150331,000000,21.9951,22.3438,21.9059,21.921,691625.9189628079,0
+UPBD.US,D,20150401,000000,22.1852,22.1852,21.1164,21.4185,868549.9792894328,0
+UPBD.US,D,20150402,000000,21.388,21.7947,21.388,21.561,390028.4494612491,0
+UPBD.US,D,20150406,000000,21.1401,21.7862,21.1401,21.5449,573647.7757315353,0
+UPBD.US,D,20150407,000000,21.5306,21.6493,21.2912,21.2997,585939.4461748893,0
+UPBD.US,D,20150408,000000,21.2912,21.5705,21.275,21.5306,599183.6737128921,0
+UPBD.US,D,20150409,000000,21.523,21.7956,21.4765,21.675,502348.0877855747,0
+UPBD.US,D,20150410,000000,21.7377,22.019,21.731,21.8983,495296.00763739453,0
+UPBD.US,D,20150413,000000,22.1453,22.2831,21.9144,22.1605,387774.9414616483,0
+UPBD.US,D,20150414,000000,22.1766,22.1766,21.7063,21.8736,404794.6632521219,0
+UPBD.US,D,20150415,000000,21.8498,22.2185,21.731,22.0484,398462.5268086209,0
+UPBD.US,D,20150416,000000,22.1073,22.3287,21.6037,21.6493,663084.9927989129,0
+UPBD.US,D,20150417,000000,21.5068,21.6274,20.3725,20.4522,1512796.4451492853,0
+UPBD.US,D,20150420,000000,20.4684,20.8361,20.076,20.2613,1160107.1812486234,0
+UPBD.US,D,20150421,000000,20.5177,21.2123,20.4436,21.1097,1269542.8345571547,0
+UPBD.US,D,20150422,000000,21.1866,21.388,20.7962,21.2265,729306.130488907,0
+UPBD.US,D,20150423,000000,21.2189,21.6579,20.8998,20.9643,1090850.4914471458,0
+UPBD.US,D,20150424,000000,21.0565,21.4765,20.8275,21.2047,1079198.770963432,0
+UPBD.US,D,20150427,000000,21.2123,21.9059,21.2123,21.6037,2441177.5354749425,0
+UPBD.US,D,20150428,000000,23.4318,24.95,22.703,24.5338,6655486.948888947,0
+UPBD.US,D,20150429,000000,24.3029,24.5272,23.4478,23.6797,1818083.0998626852,0
+UPBD.US,D,20150430,000000,23.5609,23.8716,23.4811,23.6483,1001101.7197941127,0
+UPBD.US,D,20150501,000000,23.6625,24.3333,23.4717,24.2374,917865.0705107633,0
+UPBD.US,D,20150504,000000,24.7257,25.5561,24.5993,25.4221,1725457.7110387816,0
+UPBD.US,D,20150505,000000,25.5038,25.7727,24.9926,25.3822,1333178.9112257573,0
+UPBD.US,D,20150506,000000,25.3184,25.4374,24.8293,25.3337,1497118.723685489,0
+UPBD.US,D,20150507,000000,25.2369,25.9001,25.2369,25.708,948834.2278540414,0
+UPBD.US,D,20150508,000000,25.9636,26.1479,25.5484,25.8544,905349.2070716452,0
+UPBD.US,D,20150511,000000,25.8126,26.1717,25.6539,26.1555,550994.8102167209,0
+UPBD.US,D,20150512,000000,25.9732,26.1518,25.4867,25.7983,1016150.0167909368,0
+UPBD.US,D,20150513,000000,25.8544,26.0444,25.5656,25.9256,609700.7460771698,0
+UPBD.US,D,20150514,000000,26.0188,26.0852,25.5085,25.6454,683922.3108128848,0
+UPBD.US,D,20150515,000000,25.6701,25.9484,25.6216,25.7908,533231.9886375056,0
+UPBD.US,D,20150518,000000,25.6938,26.8349,25.6938,26.6344,898141.3496306373,0
+UPBD.US,D,20150519,000000,26.603,26.6591,26.1005,26.2344,968248.4992470558,0
+UPBD.US,D,20150520,000000,26.3171,26.4434,25.9902,26.0054,1307391.4539674458,0
+UPBD.US,D,20150521,000000,25.9161,26.3465,25.7242,25.9969,835506.2473234542,0
+UPBD.US,D,20150522,000000,25.9256,26.07,25.404,25.4867,659892.6108452688,0
+UPBD.US,D,20150526,000000,25.3822,25.5741,24.7761,24.8368,981556.9322908873,0
+UPBD.US,D,20150527,000000,24.9176,25.3184,24.7988,25.1655,1023633.6421421528,0
+UPBD.US,D,20150528,000000,25.1817,25.3184,24.8368,24.9841,758944.865547529,0
+UPBD.US,D,20150529,000000,24.9261,25.062,24.1405,24.168,977196.2206410461,0
+UPBD.US,D,20150601,000000,24.1937,24.397,23.6321,23.7214,1587419.0311590906,0
+UPBD.US,D,20150602,000000,23.3329,24.7846,23.33,24.397,1887383.9967338254,0
+UPBD.US,D,20150603,000000,24.5499,25.8544,24.4065,25.7404,1560987.4137439087,0
+UPBD.US,D,20150604,000000,25.4943,25.9636,25.4781,25.5817,894337.436547714,0
+UPBD.US,D,20150605,000000,25.5988,25.8068,25.2635,25.3261,680918.3351796085,0
+UPBD.US,D,20150608,000000,25.3337,25.4781,24.9926,25.004,501929.1731737812,0
+UPBD.US,D,20150609,000000,25.197,25.197,24.6706,24.8882,585858.3998806496,0
+UPBD.US,D,20150610,000000,25.2036,25.5484,24.8939,25.2795,1012873.430895207,0
+UPBD.US,D,20150611,000000,25.3898,25.4307,24.8463,25.2121,1238067.4010121818,0
+UPBD.US,D,20150612,000000,25.1276,25.2539,24.7257,24.8702,629226.5876934303,0
+UPBD.US,D,20150615,000000,24.7675,24.95,24.4159,24.7675,577780.0841885146,0
+UPBD.US,D,20150616,000000,24.7038,24.9176,24.5584,24.7846,538853.6543198148,0
+UPBD.US,D,20150617,000000,24.8939,24.9413,24.5423,24.719,557502.7223892966,0
+UPBD.US,D,20150618,000000,24.7105,24.8786,24.5499,24.7038,754016.8298380004,0
+UPBD.US,D,20150619,000000,24.719,24.7988,24.262,24.3333,1456218.7639245552,0
+UPBD.US,D,20150622,000000,24.5195,24.8293,24.4776,24.7409,863040.9363796413,0
+UPBD.US,D,20150623,000000,24.8293,25.1817,24.7105,25.1428,648716.6426343047,0
+UPBD.US,D,20150624,000000,25.1504,25.2539,24.9584,25.0374,556252.2938495879,0
+UPBD.US,D,20150625,000000,25.0307,25.0307,24.0957,24.3029,1039782.9056815399,0
+UPBD.US,D,20150626,000000,24.3333,24.6307,23.8326,23.976,1370478.0999138507,0
+UPBD.US,D,20150629,000000,23.7756,23.9989,23.0735,23.121,721851.9765173544,0
+UPBD.US,D,20150630,000000,23.2579,23.4335,22.7723,22.837,1000791.2177577396,0
+UPBD.US,D,20150701,000000,23.008,23.1609,22.5862,22.5957,1196750.6317380385,0
+UPBD.US,D,20150702,000000,22.646,22.9349,22.3305,22.4834,914223.2500163192,0
+UPBD.US,D,20150706,000000,22.2973,22.8065,22.244,22.6231,745035.426867188,0
+UPBD.US,D,20150707,000000,22.6231,22.7277,22.3372,22.6707,877485.0700921196,0
+UPBD.US,D,20150708,000000,22.5253,22.8065,22.4066,22.5159,1084908.8507850266,0
+UPBD.US,D,20150709,000000,22.8246,22.8797,22.1548,22.3458,803503.4865912773,0
+UPBD.US,D,20150710,000000,22.5795,22.7181,22.3809,22.4066,696749.728837648,0
+UPBD.US,D,20150713,000000,22.4341,23.2274,22.4208,23.0888,678250.1227653322,0
+UPBD.US,D,20150714,000000,23.008,23.4839,22.8341,23.3794,1000177.5815299166,0
+UPBD.US,D,20150715,000000,23.4507,23.636,23.2502,23.5248,739174.8324992675,0
+UPBD.US,D,20150716,000000,23.6672,23.8944,23.3709,23.7557,660874.639319632,0
+UPBD.US,D,20150717,000000,23.7101,23.7879,22.7523,22.837,1051268.3233795243,0
+UPBD.US,D,20150720,000000,22.8246,23.0735,22.7087,22.9994,641637.196204954,0
+UPBD.US,D,20150721,000000,23.0489,23.1362,22.4834,22.5728,555237.6363476645,0
+UPBD.US,D,20150722,000000,22.5519,23.025,22.4341,23.008,482745.41007217224,0
+UPBD.US,D,20150723,000000,23.0649,23.0888,22.837,22.8797,872147.592714285,0
+UPBD.US,D,20150724,000000,22.9671,23.0888,21.5999,21.6873,1618052.425283308,0
+UPBD.US,D,20150727,000000,21.504,21.6873,21.1154,21.2189,1688804.7876058382,0
+UPBD.US,D,20150728,000000,21.3653,22.323,20.4371,22.1453,2909635.6416767566,0
+UPBD.US,D,20150729,000000,22.1548,22.5576,21.4279,21.4783,1304620.0917240577,0
+UPBD.US,D,20150730,000000,21.5259,21.5563,21.1705,21.4526,981385.3667589205,0
+UPBD.US,D,20150731,000000,21.4526,21.9933,21.3728,21.5828,816040.4010159144,0
+UPBD.US,D,20150803,000000,21.5743,21.8707,21.1553,21.751,948451.099917634,0
+UPBD.US,D,20150804,000000,21.751,22.3809,21.751,22.1548,732374.3116280016,0
+UPBD.US,D,20150805,000000,22.244,22.5159,21.8641,22.0094,644736.953822327,0
+UPBD.US,D,20150806,000000,21.9761,21.9857,21.2398,21.504,835555.7171394256,0
+UPBD.US,D,20150807,000000,21.3558,21.5915,21.3329,21.5173,513157.76884852245,0
+UPBD.US,D,20150810,000000,21.6065,21.847,21.4526,21.5401,413481.35242569,0
+UPBD.US,D,20150811,000000,21.4119,21.7662,21.3006,21.7596,677926.9901376457,0
+UPBD.US,D,20150812,000000,21.5401,21.7596,21.0261,21.7348,737218.143395465,0
+UPBD.US,D,20150813,000000,21.6873,21.904,21.6314,21.7197,704817.5190370237,0
+UPBD.US,D,20150814,000000,21.5259,22.1605,21.4783,22.0892,546921.4445191904,0
+UPBD.US,D,20150817,000000,22.0009,22.2507,21.8165,22.2194,598189.0146472055,0
+UPBD.US,D,20150818,000000,22.2108,22.2108,21.8242,21.9857,487589.2418396153,0
+UPBD.US,D,20150819,000000,21.7823,22.1148,21.5743,21.8242,475049.1697671626,0
+UPBD.US,D,20150820,000000,21.6065,21.9287,21.5259,21.6314,547169.8461482889,0
+UPBD.US,D,20150821,000000,21.2674,21.6931,21.2123,21.2674,623140.7477804739,0
+UPBD.US,D,20150824,000000,20.3487,21.1391,19.8413,20.3182,882872.0172859055,0
+UPBD.US,D,20150825,000000,20.9444,20.9539,20.2205,20.2366,591982.1315675358,0
+UPBD.US,D,20150826,000000,20.6318,20.857,20.0675,20.8,607747.214621193,0
+UPBD.US,D,20150827,000000,20.8893,21.2674,20.6318,21.1088,496275.93101320363,0
+UPBD.US,D,20150828,000000,21.0261,21.5648,21.0185,21.4708,592230.5331966345,0
+UPBD.US,D,20150831,000000,21.3805,21.7102,21.2351,21.6626,637785.9184046233,0
+UPBD.US,D,20150901,000000,21.2845,21.4279,20.6717,20.7848,860352.7255291282,0
+UPBD.US,D,20150902,000000,21.1088,21.1705,20.7278,20.9036,455808.5690046588,0
+UPBD.US,D,20150903,000000,20.8978,21.1248,20.8,20.9368,769489.304192967,0
+UPBD.US,D,20150904,000000,20.705,21.0822,20.6632,20.8247,486718.7835884983,0
+UPBD.US,D,20150908,000000,21.1088,21.8803,20.9871,21.8337,558963.660784174,0
+UPBD.US,D,20150909,000000,22.0741,22.2023,21.6703,21.7291,655415.0662258121,0
+UPBD.US,D,20150910,000000,21.6456,21.8888,21.1962,21.2123,734737.2847522945,0
+UPBD.US,D,20150911,000000,21.0261,21.5915,21.0261,21.2921,733617.372322787,0
+UPBD.US,D,20150914,000000,21.3653,21.4042,21.1467,21.3006,416584.267690899,0
+UPBD.US,D,20150915,000000,21.3472,21.6314,21.1553,21.4612,550768.5121224233,0
+UPBD.US,D,20150916,000000,21.5476,21.8337,21.3472,21.7291,577458.0041101,0
+UPBD.US,D,20150917,000000,21.8165,21.9524,21.5097,21.5999,993898.0725502128,0
+UPBD.US,D,20150918,000000,21.2513,21.4945,20.7278,20.8817,1278798.952889005,0
+UPBD.US,D,20150921,000000,21.0555,21.2921,20.7524,20.9444,553995.6282021714,0
+UPBD.US,D,20150922,000000,20.7278,20.9283,20.1805,20.533,563928.5357183506,0
+UPBD.US,D,20150923,000000,20.6091,20.6091,20.1957,20.3487,466520.36298496596,0
+UPBD.US,D,20150924,000000,20.1397,20.4703,19.9944,20.3249,444747.32866476633,0
+UPBD.US,D,20150925,000000,20.5758,20.5758,20.172,20.2119,419190.37969790073,0
+UPBD.US,D,20150928,000000,20.0922,20.0922,19.4385,19.5354,628623.4769583566,0
+UPBD.US,D,20150929,000000,19.5135,19.6647,19.2751,19.4775,732745.8615223878,0
+UPBD.US,D,20150930,000000,19.5772,19.8356,19.2656,19.7311,881704.7401389905,0
+UPBD.US,D,20151001,000000,19.8109,19.8109,19.1288,19.6342,888218.9676072076,0
+UPBD.US,D,20151002,000000,19.3654,19.6989,19.1288,19.6989,821356.82740822,0
+UPBD.US,D,20151005,000000,19.8538,20.2356,19.7311,20.039,873992.7115948416,0
+UPBD.US,D,20151006,000000,20.0086,20.2185,19.8452,20.0808,1080193.4300292202,0
+UPBD.US,D,20151007,000000,20.1378,20.3563,19.7568,20.0808,916612.5368725006,0
+UPBD.US,D,20151008,000000,19.9915,20.8295,19.9915,20.6993,826152.2419089939,0
+UPBD.US,D,20151009,000000,20.7563,20.8446,20.039,20.5055,881704.7401389905,0
+UPBD.US,D,20151012,000000,20.5596,20.8788,20.1131,20.6898,536518.0474767025,0
+UPBD.US,D,20151013,000000,20.6195,20.6195,20.0989,20.172,584769.0113801381,0
+UPBD.US,D,20151014,000000,20.4703,20.4703,19.6504,19.7881,504761.5832750907,0
+UPBD.US,D,20151015,000000,19.8033,19.9639,19.1631,19.9487,698580.1120283476,0
+UPBD.US,D,20151016,000000,19.9639,20.4788,19.315,20.4466,550481.1661701127,0
+UPBD.US,D,20151019,000000,20.6669,21.2436,20.6669,20.951,863618.7859320781,0
+UPBD.US,D,20151020,000000,20.8959,21.2588,20.8703,21.1553,452006.7610202996,0
+UPBD.US,D,20151021,000000,21.1705,21.3672,20.9016,20.9415,579489.4242124906,0
+UPBD.US,D,20151022,000000,21.1154,21.3026,20.4314,21.1325,792108.5881309592,0
+UPBD.US,D,20151023,000000,21.3187,21.3481,20.7563,20.8218,957414.6095507534,0
+UPBD.US,D,20151026,000000,20.8617,21.2588,20.5406,20.9767,2081358.3027798594,0
+UPBD.US,D,20151027,000000,16.6254,16.9892,14.6444,14.6967,14987623.84634607,0
+UPBD.US,D,20151028,000000,14.5732,14.9798,14.3614,14.5579,2796039.261080874,0
+UPBD.US,D,20151029,000000,14.2549,15.1746,13.8321,15.1413,4129163.439744148,0
+UPBD.US,D,20151030,000000,14.9219,15.3228,14.8174,14.9646,2036254.461211204,0
+UPBD.US,D,20151102,000000,15.0539,15.0748,14.7053,14.9703,1468591.480662149,0
+UPBD.US,D,20151103,000000,15.1252,15.5651,15.0292,15.338,1925147.3596526673,0
+UPBD.US,D,20151104,000000,15.3066,15.3731,14.939,14.9798,1212690.4379715289,0
+UPBD.US,D,20151105,000000,15.0995,15.0995,14.8488,15.0635,1269708.0847934901,0
+UPBD.US,D,20151106,000000,15.0197,15.0843,14.7347,14.8981,938366.6253057352,0
+UPBD.US,D,20151109,000000,14.8734,14.9219,14.6615,14.7584,744089.1850682009,0
+UPBD.US,D,20151110,000000,14.6796,14.9219,14.6293,14.883,1849686.9444192748,0
+UPBD.US,D,20151111,000000,14.939,14.9703,14.4905,14.6377,1077367.3352235523,0
+UPBD.US,D,20151112,000000,14.4744,14.5409,14.1333,14.3119,725005.4141477966,0
+UPBD.US,D,20151113,000000,14.1913,14.1913,13.6536,13.8397,1294781.9136427643,0
+UPBD.US,D,20151116,000000,13.7418,13.9205,13.5138,13.9129,1551153.4458596827,0
+UPBD.US,D,20151117,000000,14.0203,14.1001,13.5879,13.6117,1376387.1115485213,0
+UPBD.US,D,20151118,000000,13.6773,13.76,13.5063,13.7076,1737354.6755036155,0
+UPBD.US,D,20151119,000000,13.8075,13.8246,13.548,13.6953,1193630.8756844185,0
+UPBD.US,D,20151120,000000,13.7989,14.0022,13.7989,13.8159,880845.8599298947,0
+UPBD.US,D,20151123,000000,13.8806,13.8977,13.644,13.7029,687517.8191391833,0
+UPBD.US,D,20151124,000000,13.7076,14.2958,13.644,14.1077,2331833.45395341,0
+UPBD.US,D,20151125,000000,14.158,14.3043,13.9461,14.1247,856263.5715924583,0
+UPBD.US,D,20151127,000000,14.0526,14.2141,13.8654,14.1077,327901.7284542945,0
+UPBD.US,D,20151130,000000,14.1077,14.1988,13.9376,13.9623,1383023.4347327235,0
+UPBD.US,D,20151201,000000,14.0279,14.1333,13.8075,13.9698,838922.8222728521,0
+UPBD.US,D,20151202,000000,13.9698,14.1124,13.8558,13.9062,766817.934130875,0
+UPBD.US,D,20151203,000000,14.0602,14.1494,13.5224,13.6041,920862.7308483676,0
+UPBD.US,D,20151204,000000,13.6298,13.8246,13.5632,13.6953,756589.2602681697,0
+UPBD.US,D,20151207,000000,13.6041,13.6953,13.018,13.2288,1072450.8775560854,0
+UPBD.US,D,20151208,000000,13.0683,13.3751,12.9789,12.9847,881157.4145155397,0
+UPBD.US,D,20151209,000000,12.9619,13.2792,12.6844,12.807,855894.1267966361,0
+UPBD.US,D,20151210,000000,12.8449,13.018,12.7177,12.8449,851471.3147395203,0
+UPBD.US,D,20151211,000000,12.7092,12.8621,12.4422,12.5543,986171.3083162068,0
+UPBD.US,D,20151214,000000,12.4954,12.6844,12.2455,12.4868,1340014.1662230361,0
+UPBD.US,D,20151215,000000,12.522,12.8621,12.2769,12.6844,1105512.5028597163,0
+UPBD.US,D,20151216,000000,12.75,12.9619,12.6132,12.6844,930494.6092716509,0
+UPBD.US,D,20151217,000000,12.7272,12.75,12.4573,12.4668,892763.8753803289,0
+UPBD.US,D,20151218,000000,12.4099,12.5638,12.0507,12.2066,2815578.78583771,0
+UPBD.US,D,20151221,000000,12.3291,12.5713,12.1221,12.2066,1143364.2799177822,0
+UPBD.US,D,20151222,000000,12.1647,12.6207,12.1647,12.4668,1042923.7127205976,0
+UPBD.US,D,20151223,000000,12.5885,12.7994,12.2284,12.6331,724635.9693519744,0
+UPBD.US,D,20151224,000000,12.6693,12.7624,12.5124,12.6511,324670.4021774486,0
+UPBD.US,D,20151228,000000,12.6511,12.7576,12.0507,12.1724,1123272.1667910756,0
+UPBD.US,D,20151229,000000,12.1971,12.4422,12.1068,12.3025,1065868.2343849724,0
+UPBD.US,D,20151230,000000,12.2844,12.5505,12.2844,12.4023,582246.0507659402,0
+UPBD.US,D,20151231,000000,12.3025,12.5344,12.1438,12.3757,829376.2003409163,0
+UPBD.US,D,20160104,000000,12.2445,12.5922,12.0555,12.559,939521.271861337,0
+UPBD.US,D,20160105,000000,12.617,12.7803,12.4356,12.6484,976451.0157537503,0
+UPBD.US,D,20160106,000000,12.4897,12.6436,11.9615,12.0051,1077658.8913730215,0
+UPBD.US,D,20160107,000000,11.7714,12.294,11.6983,11.914,895351.0415003553,0
+UPBD.US,D,20160108,000000,11.9615,12.0792,11.3762,11.4265,1166147.7615427873,0
+UPBD.US,D,20160111,000000,11.3942,11.4921,10.8708,11.0047,1553035.403964877,0
+UPBD.US,D,20160112,000000,10.7226,11.1282,10.5259,11.1196,1915171.2976161276,0
+UPBD.US,D,20160113,000000,11.1378,11.285,10.2503,10.3187,1400956.7692946545,0
+UPBD.US,D,20160114,000000,10.334,11.1795,10.3187,11.0465,1743777.331184854,0
+UPBD.US,D,20160115,000000,10.7558,11.0465,10.1858,10.7063,1373251.567255823,0
+UPBD.US,D,20160119,000000,10.8708,10.8792,10.1279,10.3102,1385867.4228760544,0
+UPBD.US,D,20160120,000000,10.1695,10.8051,9.76388,10.7472,1419657.4122787123,0
+UPBD.US,D,20160121,000000,10.6978,11.2602,10.6152,10.9391,1226764.0743389032,0
+UPBD.US,D,20160122,000000,11.1444,11.3848,10.9866,11.1795,1349385.0124259074,0
+UPBD.US,D,20160125,000000,11.0864,11.2203,10.5467,10.5829,800485.827817426,0
+UPBD.US,D,20160126,000000,10.6332,11.2109,10.5914,11.2109,1780088.1761031153,0
+UPBD.US,D,20160127,000000,11.1196,11.5576,10.9952,11.1528,897164.5839026438,0
+UPBD.US,D,20160128,000000,11.2755,11.4503,10.847,10.8708,1374444.1055852938,0
+UPBD.US,D,20160129,000000,10.9467,11.3942,10.9144,11.2602,1310119.6616904628,0
+UPBD.US,D,20160201,000000,11.1625,11.3516,10.5554,10.9772,2316520.9670884195,0
+UPBD.US,D,20160202,000000,9.09506,9.43423,8.06917,8.17596,9269784.631607551,0
+UPBD.US,D,20160203,000000,8.21872,8.38345,8.18451,8.25082,4054818.7267432166,0
+UPBD.US,D,20160204,000000,8.15117,8.73071,8.12693,8.548,2976147.2829669476,0
+UPBD.US,D,20160205,000000,8.5822,9.25847,8.4986,9.12642,2981816.3133666543,0
+UPBD.US,D,20160208,000000,8.97849,8.99531,8.26849,8.84539,2103886.014930822,0
+UPBD.US,D,20160209,000000,8.8375,9.23473,8.78059,9.20336,1689106.869248026,0
+UPBD.US,D,20160210,000000,9.17582,9.66514,8.97849,9.29364,2404683.5469827843,0
+UPBD.US,D,20160211,000000,8.81251,9.11121,8.6815,9.0295,2108299.3540445413,0
+UPBD.US,D,20160212,000000,9.17582,9.51784,8.94476,9.46559,5472235.261613581,0
+UPBD.US,D,20160216,000000,9.70591,10.2931,9.42473,10.22,1343834.9200943909,0
+UPBD.US,D,20160217,000000,10.3187,10.9553,10.1781,10.4756,2023714.3891386904,0
+UPBD.US,D,20160218,000000,10.4831,10.8309,10.0518,10.409,1448172.0247106478,0
+UPBD.US,D,20160219,000000,10.3273,10.5648,9.89594,10.3273,1286989.8913537087,0
+UPBD.US,D,20160222,000000,10.3519,10.5554,10.1279,10.1516,1110496.3236808681,0
+UPBD.US,D,20160223,000000,10.1781,10.3472,9.89594,10.2503,1068308.0436062957,0
+UPBD.US,D,20160224,000000,10.0689,10.4138,9.75538,10.3273,960815.3962610121,0
+UPBD.US,D,20160225,000000,10.3187,10.5744,10.1192,10.5648,709471.8919348271,0
+UPBD.US,D,20160226,000000,10.6494,10.8051,10.43,10.6,802289.8972762369,0
+UPBD.US,D,20160229,000000,10.5648,10.715,10.4603,10.5467,904615.5802263705,0
+UPBD.US,D,20160301,000000,10.5829,10.9306,10.1933,10.8243,785041.7722929117,0
+UPBD.US,D,20160302,000000,10.8051,10.9306,10.6655,10.715,685470.6107976636,0
+UPBD.US,D,20160303,000000,10.7063,10.9553,10.7063,10.8146,1538660.738504607,0
+UPBD.US,D,20160304,000000,10.8555,11.2669,10.8051,10.9467,1440759.9727101836,0
+UPBD.US,D,20160307,000000,10.9231,12.065,10.9231,12.0393,1768745.9051065336,0
+UPBD.US,D,20160308,000000,11.9453,12.0051,11.2109,11.2366,1480392.6631429165,0
+UPBD.US,D,20160309,000000,11.3107,11.7629,11.1378,11.3848,645911.5988141758,0
+UPBD.US,D,20160310,000000,11.4408,11.666,10.9772,11.2014,572608.909596267,0
+UPBD.US,D,20160311,000000,11.3353,11.7572,11.2109,11.741,516499.6127993527,0
+UPBD.US,D,20160314,000000,11.666,11.7335,10.9952,11.1196,1068376.4593091712,0
+UPBD.US,D,20160315,000000,11.5739,12.1438,11.5576,11.8246,3164086.2714652787,0
+UPBD.US,D,20160316,000000,11.8997,12.5077,11.8246,12.4432,1941232.4176861446,0
+UPBD.US,D,20160317,000000,12.4432,12.7072,12.2199,12.6826,1466233.7702842962,0
+UPBD.US,D,20160318,000000,12.8165,13.1461,12.6826,13.0132,2850782.3489177465,0
+UPBD.US,D,20160321,000000,12.9723,13.5347,12.8536,13.4369,1542038.3691308538,0
+UPBD.US,D,20160322,000000,13.4027,13.5262,12.9922,13.0055,1006391.8324545299,0
+UPBD.US,D,20160323,000000,12.9638,12.9799,12.5258,12.5419,919616.5125057668,0
+UPBD.US,D,20160324,000000,12.4269,12.7025,12.1876,12.6246,672406.369185823,0
+UPBD.US,D,20160328,000000,12.691,13.2013,12.5847,12.9486,806129.597034526,0
+UPBD.US,D,20160329,000000,12.8326,12.8631,12.3386,12.7252,1643712.5240791938,0
+UPBD.US,D,20160330,000000,12.7813,12.9638,12.5419,12.617,860957.9413627355,0
+UPBD.US,D,20160331,000000,12.5686,13.3153,12.5686,13.1737,977640.3964354562,0
+UPBD.US,D,20160401,000000,12.9495,12.9988,12.3272,12.7168,1704196.2156666259,0
+UPBD.US,D,20160404,000000,12.3738,12.8554,12.3738,12.8554,1065531.4186166497,0
+UPBD.US,D,20160405,000000,12.7339,12.7823,12.1505,12.1847,963981.4644827779,0
+UPBD.US,D,20160406,000000,12.2256,12.3567,11.9595,12.2113,656823.3771568922,0
+UPBD.US,D,20160407,000000,12.0839,12.3006,11.7439,11.8199,1054992.242717622,0
+UPBD.US,D,20160408,000000,11.9595,12.2598,11.8028,12.1353,717424.9542631307,0
+UPBD.US,D,20160411,000000,12.1847,12.559,11.9756,12.0098,1508795.7053517075,0
+UPBD.US,D,20160412,000000,12.0185,12.0517,11.646,11.9415,874311.6340254305,0
+UPBD.US,D,20160413,000000,12.0688,13.0313,12.044,12.808,1195628.6142100277,0
+UPBD.US,D,20160414,000000,12.808,12.808,12.4014,12.4755,635832.3869486465,0
+UPBD.US,D,20160415,000000,12.3917,12.7035,12.3481,12.4982,607676.6938197026,0
+UPBD.US,D,20160418,000000,12.426,12.691,12.2598,12.5334,415596.9764701562,0
+UPBD.US,D,20160419,000000,12.6246,12.8393,12.2113,12.3101,846828.5198837484,0
+UPBD.US,D,20160420,000000,12.3176,12.5248,12.2179,12.2921,1375914.5169236383,0
+UPBD.US,D,20160421,000000,12.3176,12.5106,12.028,12.0764,952405.5275469952,0
+UPBD.US,D,20160422,000000,12.1087,12.8003,12.0926,12.6826,1130911.5694352004,0
+UPBD.US,D,20160425,000000,12.6008,12.675,12.3662,12.4821,1008904.2675759787,0
+UPBD.US,D,20160426,000000,12.5847,12.9656,12.4678,12.8821,886694.8762557836,0
+UPBD.US,D,20160427,000000,12.9656,13.2488,12.7917,13.0663,1103625.2820081625,0
+UPBD.US,D,20160428,000000,12.4356,12.4755,10.809,11.3867,4936517.151586607,0
+UPBD.US,D,20160429,000000,11.4361,12.3917,11.2964,12.2179,2407766.4638116853,0
+UPBD.US,D,20160502,000000,12.3833,12.4507,11.9756,12.426,1595698.3837629168,0
+UPBD.US,D,20160503,000000,12.275,12.3738,11.5291,11.7667,1810478.4313445934,0
+UPBD.US,D,20160504,000000,11.7106,12.1087,11.6279,11.7372,1558880.2100937394,0
+UPBD.US,D,20160505,000000,11.8949,11.95,11.3296,11.3372,1139269.8632347225,0
+UPBD.US,D,20160506,000000,11.2774,11.684,11.2213,11.6279,1254172.4574819058,0
+UPBD.US,D,20160509,000000,11.646,11.7372,11.4284,11.5377,1039960.7865091786,0
+UPBD.US,D,20160510,000000,11.6374,11.7278,11.4769,11.5766,697058.1257754675,0
+UPBD.US,D,20160511,000000,11.4532,11.5035,10.846,10.8698,746393.2154330349,0
+UPBD.US,D,20160512,000000,10.9543,11.0607,10.8138,10.9705,899893.8441749228,0
+UPBD.US,D,20160513,000000,10.8954,11.0398,10.562,10.562,1121529.145190318,0
+UPBD.US,D,20160516,000000,10.6475,10.7045,10.5155,10.5155,708175.1512269829,0
+UPBD.US,D,20160517,000000,10.4803,10.7881,10.3234,10.4394,903890.3737753218,0
+UPBD.US,D,20160518,000000,10.3881,10.5155,10.0062,10.0823,663242.8751902946,0
+UPBD.US,D,20160519,000000,10.0318,10.2323,9.97387,10.1306,644598.0173179104,0
+UPBD.US,D,20160520,000000,10.1972,10.3729,10.1306,10.3397,577719.036330522,0
+UPBD.US,D,20160523,000000,10.3729,10.4726,10.1306,10.1554,865117.6161008956,0
+UPBD.US,D,20160524,000000,10.4556,10.5239,10.1734,10.4803,931469.2699010904,0
+UPBD.US,D,20160525,000000,10.5239,10.7967,10.4214,10.7045,698244.3488093577,0
+UPBD.US,D,20160526,000000,10.7453,10.7729,10.4973,10.5068,546046.7760709655,0
+UPBD.US,D,20160527,000000,10.5155,10.8043,10.5068,10.7045,500429.29045569187,0
+UPBD.US,D,20160531,000000,10.7729,10.9952,10.6086,10.9391,940864.3247373167,0
+UPBD.US,D,20160601,000000,10.9391,10.9705,10.7206,10.8622,699451.6228287467,0
+UPBD.US,D,20160602,000000,10.7634,10.963,10.5714,10.8698,869119.4084476741,0
+UPBD.US,D,20160603,000000,10.846,10.9221,10.5886,10.7045,725304.3381421386,0
+UPBD.US,D,20160606,000000,10.7292,10.9506,10.6123,10.8698,479879.3183940305,0
+UPBD.US,D,20160607,000000,10.8309,11.1378,10.8043,10.9543,633975.6900260485,0
+UPBD.US,D,20160608,000000,11.0133,11.1454,10.9543,11.0465,789478.2674906128,0
+UPBD.US,D,20160609,000000,10.9705,11.1121,10.4641,10.5315,626289.9752138084,0
+UPBD.US,D,20160610,000000,10.4214,10.598,10.1905,10.3055,738115.9679277625,0
+UPBD.US,D,20160613,000000,10.2323,10.2323,9.99102,10.0062,713220.0199061274,0
+UPBD.US,D,20160614,000000,10.0062,10.0631,9.74775,9.97387,1049377.9448801954,0
+UPBD.US,D,20160615,000000,10.0461,10.6475,9.97387,10.1088,977411.9932425944,0
+UPBD.US,D,20160616,000000,9.99949,10.0556,9.76582,10.0318,531577.3811758705,0
+UPBD.US,D,20160617,000000,10.0727,10.5155,9.96156,10.315,897113.0089881286,0
+UPBD.US,D,20160620,000000,10.5068,10.6551,10.3881,10.4394,715177.7615592019,0
+UPBD.US,D,20160621,000000,10.4214,10.4214,9.98245,10.1905,731417.5443362653,0
+UPBD.US,D,20160622,000000,10.1905,10.1905,9.89023,10.0242,1084149.9627571353,0
+UPBD.US,D,20160623,000000,10.1734,10.3007,10.0631,10.1734,985287.1669244944,0
+UPBD.US,D,20160624,000000,9.64895,10.0774,9.32403,10.0242,1924327.423766743,0
+UPBD.US,D,20160627,000000,9.81614,10.0099,9.31359,9.48364,1010386.256956375,0
+UPBD.US,D,20160628,000000,9.63186,9.89023,9.55775,9.78958,1013069.2050605083,0
+UPBD.US,D,20160629,000000,9.92353,10.2237,9.78098,10.1088,980151.7790076229,0
+UPBD.US,D,20160630,000000,10.1392,10.2741,9.88845,10.2741,639600.5133561938,0
+UPBD.US,D,20160701,000000,10.2485,10.8423,10.2247,10.677,910138.3062767573,0
+UPBD.US,D,20160705,000000,10.5657,10.6342,10.1155,10.2162,525344.1843643023,0
+UPBD.US,D,20160706,000000,10.1744,10.4242,10.0147,10.2978,623254.4231022638,0
+UPBD.US,D,20160707,000000,10.2978,10.6076,10.1392,10.2893,479002.5448472518,0
+UPBD.US,D,20160708,000000,10.4822,10.7159,10.2247,10.5753,675496.6538597186,0
+UPBD.US,D,20160711,000000,10.6428,10.9524,10.5876,10.9439,471419.97986404214,0
+UPBD.US,D,20160712,000000,11.0845,11.3962,10.8917,11.2954,872370.7331607569,0
+UPBD.US,D,20160713,000000,11.3372,11.361,10.979,11.0513,515721.7788844964,0
+UPBD.US,D,20160714,000000,11.1861,11.3125,11.0275,11.0674,430879.9919554732,0
+UPBD.US,D,20160715,000000,11.1102,11.437,10.9363,11.0104,414787.5660770217,0
+UPBD.US,D,20160718,000000,10.9752,11.0627,10.7245,10.7586,1171393.667133633,0
+UPBD.US,D,20160719,000000,10.7245,10.8517,10.5003,10.6009,885453.9206595625,0
+UPBD.US,D,20160720,000000,10.6512,10.7501,10.4242,10.5923,645357.9578950735,0
+UPBD.US,D,20160721,000000,10.5477,10.6845,10.5003,10.6256,543599.5990046072,0
+UPBD.US,D,20160722,000000,10.6076,10.8356,10.5098,10.6674,578190.5784060925,0
+UPBD.US,D,20160725,000000,10.5923,11.094,10.5923,11.0446,828969.9163204362,0
+UPBD.US,D,20160726,000000,11.0104,11.3372,11.0104,11.1615,920077.529088588,0
+UPBD.US,D,20160727,000000,11.17,11.4864,10.9524,11.094,1171896.7856874818,0
+UPBD.US,D,20160728,000000,9.13592,9.41334,8.53338,9.13592,4265378.051728903,0
+UPBD.US,D,20160729,000000,9.01972,9.19481,8.81811,9.03615,1433822.6204329839,0
+UPBD.US,D,20160801,000000,9.04186,9.30408,8.94286,8.94286,2640083.034878331,0
+UPBD.US,D,20160802,000000,9.11121,9.76301,8.90067,9.56344,4594763.874662138,0
+UPBD.US,D,20160803,000000,9.50454,9.69837,9.20432,9.66321,1736957.8644266536,0
+UPBD.US,D,20160804,000000,9.6803,9.90451,9.63755,9.75442,600001.504500222,0
+UPBD.US,D,20160805,000000,9.88845,10.3244,9.84754,10.1155,1085267.770088079,0
+UPBD.US,D,20160808,000000,10.1554,10.5003,10.1306,10.2893,543651.1739191326,0
+UPBD.US,D,20160809,000000,10.3169,10.6161,10.2029,10.5839,1262161.3064856566,0
+UPBD.US,D,20160810,000000,10.6342,10.6845,10.1915,10.2419,526125.1759269843,0
+UPBD.US,D,20160811,000000,10.3416,10.8356,10.3073,10.4166,834675.7859448108,0
+UPBD.US,D,20160812,000000,10.4242,10.5753,10.2893,10.4907,605387.399144736,0
+UPBD.US,D,20160815,000000,10.4907,10.6627,10.4822,10.6161,544126.926191821,0
+UPBD.US,D,20160816,000000,10.6161,10.7918,10.2893,10.5345,664133.3318776585,0
+UPBD.US,D,20160817,000000,10.5098,10.6009,10.2978,10.5259,764058.1499295996,0
+UPBD.US,D,20160818,000000,10.5753,10.8669,10.4907,10.7093,678071.1893884521,0
+UPBD.US,D,20160819,000000,10.6161,10.8423,10.4907,10.7844,569867.0187326847,0
+UPBD.US,D,20160822,000000,10.7586,10.9363,10.5098,10.9183,478338.3862541956,0
+UPBD.US,D,20160823,000000,11.0446,11.1282,10.8917,11.0446,712942.1468973043,0
+UPBD.US,D,20160824,000000,11.0371,11.0371,10.6684,10.8099,498161.0467662441,0
+UPBD.US,D,20160825,000000,10.7501,10.9288,10.6579,10.6845,609703.9037249957,0
+UPBD.US,D,20160826,000000,10.7245,10.7918,10.2741,10.2741,665114.3078027497,0
+UPBD.US,D,20160829,000000,10.333,10.5876,10.3244,10.5657,622816.5626035054,0
+UPBD.US,D,20160830,000000,10.5259,10.6579,10.4337,10.466,374007.5969335598,0
+UPBD.US,D,20160831,000000,10.4746,10.5182,10.1915,10.2247,744654.4040293345,0
+UPBD.US,D,20160901,000000,10.2893,10.3975,10.1002,10.2646,375786.40520974406,0
+UPBD.US,D,20160902,000000,10.3586,10.5098,10.2332,10.4071,359105.60428609623,0
+UPBD.US,D,20160906,000000,10.4499,10.466,10.0556,10.123,473626.1231462152,0
+UPBD.US,D,20160907,000000,10.1744,10.5781,10.1744,10.4822,615907.6291568395,0
+UPBD.US,D,20160908,000000,10.4499,10.6161,10.333,10.5923,376798.9576131034,0
+UPBD.US,D,20160909,000000,10.5182,10.7093,10.3501,10.4071,656851.7959873447,0
+UPBD.US,D,20160912,000000,10.3169,10.5601,10.2419,10.5345,573120.4485443315,0
+UPBD.US,D,20160913,000000,10.4337,10.5259,10.2419,10.312,443095.87885095726,0
+UPBD.US,D,20160914,000000,10.333,10.4584,10.1468,10.2978,353502.884490762,0
+UPBD.US,D,20160915,000000,10.3169,10.5923,10.2893,10.5923,382660.6045303058,0
+UPBD.US,D,20160916,000000,10.5259,10.5839,10.2561,10.333,1580197.490577467,0
+UPBD.US,D,20160919,000000,10.3663,10.6076,10.2893,10.3663,878984.9528101888,0
+UPBD.US,D,20160920,000000,10.3824,10.5657,10.3073,10.3416,496666.4267945447,0
+UPBD.US,D,20160921,000000,10.4242,10.5839,10.3244,10.5563,471677.8544366283,0
+UPBD.US,D,20160922,000000,10.6674,10.829,10.5923,10.6512,589450.7505591223,0
+UPBD.US,D,20160923,000000,10.6256,10.7767,10.4746,10.7159,473684.01335639216,0
+UPBD.US,D,20160926,000000,10.677,10.677,10.4499,10.4746,464971.0104509153,0
+UPBD.US,D,20160927,000000,10.4337,10.6428,10.3586,10.5839,556233.3479626229,0
+UPBD.US,D,20160928,000000,10.5753,10.6512,10.333,10.4584,412859.2958036716,0
+UPBD.US,D,20160929,000000,10.4746,10.6218,10.2808,10.3975,884927.6460216409,0
+UPBD.US,D,20160930,000000,10.4584,10.7263,10.3492,10.6428,729405.0701208396,0
+UPBD.US,D,20161003,000000,10.6086,10.8612,10.4584,10.8545,1019649.7431331485,0
+UPBD.US,D,20161004,000000,10.9031,11.0797,10.6009,10.6352,1049282.1628960278,0
+UPBD.US,D,20161005,000000,10.7263,11.0703,10.6428,11.0228,1002244.7883076833,0
+UPBD.US,D,20161006,000000,11.0314,11.0314,10.7519,10.8309,519829.8787081312,0
+UPBD.US,D,20161007,000000,10.8689,10.9467,10.6741,10.7112,488897.56058950094,0
+UPBD.US,D,20161010,000000,10.7519,10.9687,10.7519,10.8375,423273.2183389189,0
+UPBD.US,D,20161011,000000,7.07303,7.93189,6.73612,7.72971,14184801.35913572,0
+UPBD.US,D,20161012,000000,7.79706,8.07506,7.6119,8.04114,3385663.682270527,0
+UPBD.US,D,20161013,000000,7.91507,7.95716,7.49847,7.54454,2130691.287338842,0
+UPBD.US,D,20161014,000000,7.56981,7.62891,7.32555,7.51927,1657827.2098683543,0
+UPBD.US,D,20161017,000000,7.51927,7.59528,7.44345,7.553,889422.0314294986,0
+UPBD.US,D,20161018,000000,7.6709,7.89825,7.56981,7.79706,1219801.4608791985,0
+UPBD.US,D,20161019,000000,7.83916,7.90651,7.69617,7.85617,820481.1064107233,0
+UPBD.US,D,20161020,000000,7.85617,8.0076,7.82662,7.99915,958413.4788135376,0
+UPBD.US,D,20161021,000000,7.90651,8.23525,7.88447,7.99915,1126569.8036723344,0
+UPBD.US,D,20161024,000000,8.09207,8.15895,7.92352,8.04969,1225126.3076657401,0
+UPBD.US,D,20161025,000000,8.02442,8.1503,7.87289,7.93189,923074.1368769205,0
+UPBD.US,D,20161026,000000,7.86462,8.10061,7.59518,8.02442,976342.6031783401,0
+UPBD.US,D,20161027,000000,7.19947,8.19315,7.11511,8.17596,5810450.920421928,0
+UPBD.US,D,20161028,000000,8.01616,8.69955,8.01169,8.42032,2891088.6708870227,0
+UPBD.US,D,20161031,000000,8.41148,8.57233,8.34488,8.4968,2036689.1640621773,0
+UPBD.US,D,20161101,000000,8.50411,8.58135,8.40797,8.54544,1770459.4553276172,0
+UPBD.US,D,20161102,000000,8.5633,8.91759,8.53775,8.7557,1186161.9860229888,0
+UPBD.US,D,20161103,000000,8.80795,8.90067,8.65137,8.71512,1297126.993429415,0
+UPBD.US,D,20161104,000000,8.7557,8.96719,8.55162,8.73156,1131625.1978442383,0
+UPBD.US,D,20161107,000000,8.92509,9.04186,8.85364,8.92509,840347.9739923534,0
+UPBD.US,D,20161108,000000,8.87418,9.00186,8.72348,8.91759,703729.1830857942,0
+UPBD.US,D,20161109,000000,8.65603,9.40668,8.65603,9.38863,939123.4082350624,0
+UPBD.US,D,20161110,000000,9.47224,9.89318,9.39814,9.64895,1404572.2760571796,0
+UPBD.US,D,20161111,000000,9.64895,9.93584,9.46275,9.91023,1069740.5631707306,0
+UPBD.US,D,20161114,000000,9.99575,10.4071,9.93584,10.1069,1697429.3763721215,0
+UPBD.US,D,20161115,000000,9.76775,9.8855,9.16252,9.42189,1977845.3442464925,0
+UPBD.US,D,20161116,000000,9.38863,9.70784,9.31928,9.57484,1269290.222730989,0
+UPBD.US,D,20161117,000000,9.67557,9.71741,9.45419,9.57484,1322476.5901888767,0
+UPBD.US,D,20161118,000000,9.38008,9.82658,9.38008,9.70784,814621.5645920647,0
+UPBD.US,D,20161121,000000,9.75818,9.87702,9.70118,9.80948,592533.6673880741,0
+UPBD.US,D,20161122,000000,9.89318,10.466,9.80948,10.3586,1487312.122082352,0
+UPBD.US,D,20161123,000000,10.316,10.5003,10.1962,10.316,1282569.1843950453,0
+UPBD.US,D,20161125,000000,10.1069,10.3975,10.0575,10.1135,318816.12310517987,0
+UPBD.US,D,20161128,000000,10.1069,10.1895,9.591,9.74204,900580.1063027801,0
+UPBD.US,D,20161129,000000,9.74968,9.94441,9.6575,9.69268,750286.5952043931,0
+UPBD.US,D,20161130,000000,9.70118,9.96156,9.5473,9.72591,1067432.322608799,0
+UPBD.US,D,20161201,000000,9.66697,9.94441,9.37819,9.73451,609819.6841453292,0
+UPBD.US,D,20161202,000000,9.77528,9.80098,9.49884,9.70784,714926.2022822774,0
+UPBD.US,D,20161205,000000,9.80098,10.1069,9.73451,10.029,491535.2490747708,0
+UPBD.US,D,20161206,000000,8.76481,9.26133,8.46307,9.06846,4759963.588605025,0
+UPBD.US,D,20161207,000000,9.09506,9.70784,8.94191,9.64041,1200110.3690265212,0
+UPBD.US,D,20161208,000000,9.6575,9.89318,9.41428,9.82658,867400.5954802005,0
+UPBD.US,D,20161209,000000,9.80948,10.181,9.58245,10.181,971099.8552353303,0
+UPBD.US,D,20161212,000000,10.1534,10.1725,9.84281,10.0698,1082262.74190548,0
+UPBD.US,D,20161213,000000,10.0793,10.316,9.86747,10.1725,1150814.2236922572,0
+UPBD.US,D,20161214,000000,10.1725,10.1725,9.85228,9.91023,1183596.923437824,0
+UPBD.US,D,20161215,000000,9.96156,10.2047,9.93584,10.0698,1134995.4606255412,0
+UPBD.US,D,20161216,000000,10.1135,10.1496,9.86175,9.9188,2048165.1088167352,0
+UPBD.US,D,20161219,000000,10.0441,10.1725,9.92353,10.0528,550389.5943831136,0
+UPBD.US,D,20161220,000000,10.0528,10.2855,9.94441,10.2808,602360.2674273971,0
+UPBD.US,D,20161221,000000,10.2228,10.4242,10.1373,10.3586,792041.2249773048,0
+UPBD.US,D,20161222,000000,10.3406,10.3586,9.84281,9.85228,1345578.994244542,0
+UPBD.US,D,20161223,000000,9.90067,9.90067,9.5568,9.71741,955953.671155876,0
+UPBD.US,D,20161227,000000,9.86175,9.99575,9.70784,9.82658,458437.8370957332,0
+UPBD.US,D,20161228,000000,9.82658,9.96156,9.5568,9.66697,540641.9355394866,0
+UPBD.US,D,20161229,000000,9.70118,9.84281,9.26987,9.48174,1076756.8566435247,0
+UPBD.US,D,20161230,000000,9.50739,9.53875,9.31928,9.47224,1035110.6394460028,0
+UPBD.US,D,20170103,000000,9.64991,9.93969,9.58339,9.87032,1517655.0126064941,0
+UPBD.US,D,20170104,000000,9.93969,10.1591,9.93969,9.97387,959813.3693504123,0
+UPBD.US,D,20170105,000000,9.86274,9.86274,9.40573,9.50739,1429913.4524226084,0
+UPBD.US,D,20170106,000000,9.55775,9.55775,9.05611,9.11692,1255354.4703187593,0
+UPBD.US,D,20170109,000000,9.11692,9.30883,9.01221,9.16822,894087.9823693435,0
+UPBD.US,D,20170110,000000,9.13307,9.46275,9.13307,9.19292,2008928.176911672,0
+UPBD.US,D,20170111,000000,9.17486,9.17486,8.87882,9.06561,1334365.1342595767,0
+UPBD.US,D,20170112,000000,8.92224,9.10837,8.83664,8.96347,1102932.704584664,0
+UPBD.US,D,20170113,000000,9.01497,9.11692,8.7271,8.81071,883723.5296500575,0
+UPBD.US,D,20170117,000000,8.85364,9.15017,8.51466,8.52349,2464756.744352558,0
+UPBD.US,D,20170118,000000,8.54725,8.68416,8.24313,8.64054,1832020.9573733977,0
+UPBD.US,D,20170119,000000,7.23396,7.86149,6.80149,7.0391,11951243.378519373,0
+UPBD.US,D,20170120,000000,7.03017,7.14931,6.66145,7.12376,6050835.28168802,0
+UPBD.US,D,20170123,000000,7.05591,7.25077,6.80985,6.97117,3006276.505988024,0
+UPBD.US,D,20170124,000000,7.0391,7.21704,6.86087,7.16621,2547909.189693771,0
+UPBD.US,D,20170125,000000,7.23396,7.34845,6.94124,7.06428,1721421.184565777,0
+UPBD.US,D,20170126,000000,7.08955,7.20849,6.88633,6.94561,1616151.5212911589,0
+UPBD.US,D,20170127,000000,6.99645,6.99645,6.58069,6.79302,2705853.681478395,0
+UPBD.US,D,20170130,000000,7.21704,7.58996,6.99645,7.25077,4012469.406629376,0
+UPBD.US,D,20170131,000000,7.1915,7.6367,7.08118,7.58996,3347340.363136769,0
+UPBD.US,D,20170201,000000,7.63251,7.77674,7.42037,7.58168,3083914.645673147,0
+UPBD.US,D,20170202,000000,7.56459,7.64953,7.26797,7.36954,2693642.0047799684,0
+UPBD.US,D,20170203,000000,7.46293,7.54777,7.26797,7.41191,1768924.8384834642,0
+UPBD.US,D,20170206,000000,7.46293,7.54777,7.3188,7.39509,1321829.2723842317,0
+UPBD.US,D,20170207,000000,7.40346,7.42901,7.2296,7.3017,1448064.6646845702,0
+UPBD.US,D,20170208,000000,7.3188,7.3779,7.04319,7.22541,1468890.40465646,0
+UPBD.US,D,20170209,000000,7.27644,7.43747,7.24223,7.29334,3464039.6589980028,0
+UPBD.US,D,20170210,000000,7.3017,7.42037,7.11947,7.18294,3605171.7811994147,0
+UPBD.US,D,20170213,000000,7.23396,7.35253,7.1323,7.16621,2254660.5410483275,0
+UPBD.US,D,20170214,000000,6.9116,7.54777,6.72491,6.76748,8663350.998482665,0
+UPBD.US,D,20170215,000000,6.79302,7.22541,6.78439,7.05591,4893855.224337859,0
+UPBD.US,D,20170216,000000,7.08118,7.18294,6.96253,7.17449,2300626.420473783,0
+UPBD.US,D,20170217,000000,7.14931,7.20849,6.74182,6.95415,4806571.523088867,0
+UPBD.US,D,20170221,000000,7.0219,7.14931,6.92005,6.97944,2038766.8963326733,0
+UPBD.US,D,20170222,000000,7.0219,7.23396,6.98818,7.12376,1687557.5167139857,0
+UPBD.US,D,20170223,000000,7.20014,7.47138,7.12376,7.38654,3348914.9768535173,0
+UPBD.US,D,20170224,000000,7.28479,7.52231,7.16175,7.3188,2717160.1657994483,0
+UPBD.US,D,20170227,000000,7.33562,7.43747,7.21714,7.3779,1462839.298869679,0
+UPBD.US,D,20170228,000000,7.36954,7.39509,7.14057,7.35253,2186304.833426852,0
+UPBD.US,D,20170301,000000,7.45457,7.68334,7.38654,7.65788,3242952.736155299,0
+UPBD.US,D,20170302,000000,7.64953,8.14945,7.64953,7.99705,2958005.5436484125,0
+UPBD.US,D,20170303,000000,7.94614,8.01397,7.55613,7.64953,2208515.72824584,0
+UPBD.US,D,20170306,000000,7.63251,7.64953,7.3017,7.33562,1656401.0055995712,0
+UPBD.US,D,20170307,000000,7.3188,7.41191,7.20014,7.41191,1932371.0053327738,0
+UPBD.US,D,20170308,000000,7.44602,7.78509,7.36954,7.63251,1680087.5745032635,0
+UPBD.US,D,20170309,000000,7.63251,7.70881,7.52231,7.58168,1366087.9168843562,0
+UPBD.US,D,20170310,000000,7.60715,7.71726,7.4883,7.52231,1033605.4939816251,0
+UPBD.US,D,20170313,000000,7.53931,7.66643,7.40346,7.64953,1872403.062890595,0
+UPBD.US,D,20170314,000000,7.66643,7.85294,7.49703,7.79374,1829950.5929478458,0
+UPBD.US,D,20170315,000000,7.81056,7.98014,7.65788,7.97169,5182682.113475549,0
+UPBD.US,D,20170316,000000,7.9886,8.1581,7.82766,7.95469,2129521.9050933938,0
+UPBD.US,D,20170317,000000,7.92923,8.03107,7.83602,7.91232,2642615.4684361485,0
+UPBD.US,D,20170320,000000,7.92923,7.92923,7.5054,7.53067,1435464.5973034173,0
+UPBD.US,D,20170321,000000,7.56459,7.56459,7.20849,7.28479,3856443.712174868,0
+UPBD.US,D,20170322,000000,7.25077,7.42901,7.18294,7.38654,2313151.7568564084,0
+UPBD.US,D,20170323,000000,7.3779,7.57295,7.31016,7.41191,1337582.7773959488,0
+UPBD.US,D,20170324,000000,7.49695,7.62378,7.47138,7.53504,1538362.8670595877,0
+UPBD.US,D,20170327,000000,7.4883,7.79374,7.43747,7.69171,1506414.8388897316,0
+UPBD.US,D,20170328,000000,7.69171,7.76818,7.63251,7.71726,1150398.4667282386,0
+UPBD.US,D,20170329,000000,7.70881,7.90395,7.70036,7.80211,1446485.8407708562,0
+UPBD.US,D,20170330,000000,7.81066,8.05018,7.81066,7.95621,1080623.9226830248,0
+UPBD.US,D,20170331,000000,8.03306,8.10993,7.477,7.58814,3839474.512749658,0
+UPBD.US,D,20170403,000000,7.51965,7.6822,7.32308,7.37458,1765249.3364120969,0
+UPBD.US,D,20170404,000000,7.39149,8.09293,7.28888,7.93891,5798900.244668742,0
+UPBD.US,D,20170405,000000,7.99031,7.99031,7.6994,7.79364,2692097.9149922873,0
+UPBD.US,D,20170406,000000,8.03306,8.17863,7.93891,8.12722,2677422.2204392226,0
+UPBD.US,D,20170407,000000,8.09293,8.34584,8.09293,8.21292,1784975.1623908072,0
+UPBD.US,D,20170410,000000,8.81071,8.98315,8.40958,8.8033,5858778.720422505,0
+UPBD.US,D,20170411,000000,8.8033,9.11881,8.75104,8.96537,2814044.168993557,0
+UPBD.US,D,20170412,000000,9.28223,9.28223,8.9916,9.00937,3337388.5097336452,0
+UPBD.US,D,20170413,000000,9.02666,9.15396,8.67419,9.03425,3454070.9648064068,0
+UPBD.US,D,20170417,000000,9.07796,9.20527,9.00937,9.1017,1885872.5359736949,0
+UPBD.US,D,20170418,000000,9.02666,9.29078,9.00937,9.24707,1634371.1492560979,0
+UPBD.US,D,20170419,000000,9.24043,9.41143,9.23188,9.25562,1639501.2744265287,0
+UPBD.US,D,20170420,000000,9.28223,9.41143,9.17867,9.29078,1736500.0054916579,0
+UPBD.US,D,20170421,000000,9.30028,9.34968,8.93165,9.32403,1727020.7467133158,0
+UPBD.US,D,20170424,000000,9.39338,9.49599,9.22237,9.41904,1392990.0238258366,0
+UPBD.US,D,20170425,000000,9.49599,9.69364,9.28223,9.29078,1818980.9243949119,0
+UPBD.US,D,20170426,000000,9.28223,9.64895,9.28223,9.47889,1963886.4357503424,0
+UPBD.US,D,20170427,000000,9.42853,9.48364,9.30883,9.39338,1321304.0502955515,0
+UPBD.US,D,20170428,000000,9.45989,9.47415,9.1017,9.14541,1867385.5604927023,0
+UPBD.US,D,20170501,000000,9.13687,9.25562,8.87512,9.12736,5360388.217914107,0
+UPBD.US,D,20170502,000000,9.55585,10.7435,9.55585,10.1449,5918844.549947335,0
+UPBD.US,D,20170503,000000,10.1972,10.2057,9.92441,9.97476,2449472.676317949,0
+UPBD.US,D,20170504,000000,10.0015,10.0964,9.94156,9.9919,2020640.9452533175,0
+UPBD.US,D,20170505,000000,9.98343,10.1192,9.86372,10.0594,1784986.7404328182,0
+UPBD.US,D,20170508,000000,10.087,10.1725,9.97476,10.0347,1778955.633082284,0
+UPBD.US,D,20170509,000000,10.0185,10.1239,9.89791,10.0347,1685727.1335232963,0
+UPBD.US,D,20170510,000000,9.98343,10.1155,9.84658,10.0424,3146291.873407785,0
+UPBD.US,D,20170511,000000,10.2561,10.2656,9.78581,10.068,2037863.8090539854,0
+UPBD.US,D,20170512,000000,10.0185,10.0185,9.82185,9.91496,1102300.122469805,0
+UPBD.US,D,20170515,000000,9.91496,10.1373,9.74301,9.83992,1838004.7000065956,0
+UPBD.US,D,20170516,000000,9.87131,9.91496,9.6537,9.75161,2189340.385538417,0
+UPBD.US,D,20170517,000000,9.63186,9.76958,9.47889,9.5302,1518629.6732359335,0
+UPBD.US,D,20170518,000000,9.48839,9.62235,9.31548,9.31548,1200900.833532772,0
+UPBD.US,D,20170519,000000,9.34303,9.37533,9.23188,9.34303,821726.2722040421,0
+UPBD.US,D,20170522,000000,9.36774,9.45135,9.31262,9.44374,1011405.1246553859,0
+UPBD.US,D,20170523,000000,9.44374,9.48839,9.24707,9.27273,1101353.8806708483,0
+UPBD.US,D,20170524,000000,9.28223,9.41904,9.10646,9.35918,1994685.080110794,0
+UPBD.US,D,20170525,000000,9.45989,9.69364,9.35918,9.5302,1573882.1949224074,0
+UPBD.US,D,20170526,000000,9.52165,9.60715,9.40194,9.59005,787403.6928679126,0
+UPBD.US,D,20170530,000000,9.5302,9.66794,9.39338,9.5815,1041515.4017895784,0
+UPBD.US,D,20170531,000000,9.6157,9.81334,9.46939,9.76011,1775344.336516826,0
+UPBD.US,D,20170601,000000,9.81334,10.6076,9.71924,10.5734,2147351.0372769204,0
+UPBD.US,D,20170602,000000,10.6256,10.8309,10.5914,10.6931,1582988.8512570006,0
+UPBD.US,D,20170605,000000,10.7187,11.1976,10.5914,11.1216,1835998.5410868519,0
+UPBD.US,D,20170606,000000,10.959,11.1643,10.7881,11.0683,2106941.5654786336,0
+UPBD.US,D,20170607,000000,10.3519,11.3781,10.1239,11.2413,6262747.132493153,0
+UPBD.US,D,20170608,000000,11.3695,11.4,10.2409,10.4374,3084828.258444655,0
+UPBD.US,D,20170609,000000,10.4537,10.8632,10.3938,10.7881,2230665.5752067952,0
+UPBD.US,D,20170612,000000,10.8403,11.3363,10.7786,11.0607,2325127.6625170405,0
+UPBD.US,D,20170613,000000,11.0523,11.0523,10.6589,10.7435,1069753.193762034,0
+UPBD.US,D,20170614,000000,10.7273,10.8889,10.4708,10.6684,827339.5174921459,0
+UPBD.US,D,20170615,000000,10.6684,10.6684,10.3264,10.3682,1009785.2513198653,0
+UPBD.US,D,20170616,000000,10.2751,10.2874,9.94826,10.1895,2207911.5649615657,0
+UPBD.US,D,20170619,000000,10.1534,10.1725,9.86372,10.0281,993723.3493704201,0
+UPBD.US,D,20170620,000000,9.98343,10.0223,9.68504,9.82185,1076957.8935552868,0
+UPBD.US,D,20170621,000000,9.83045,9.98343,9.56535,9.63186,1449530.8658257462,0
+UPBD.US,D,20170622,000000,9.63186,9.80378,9.53779,9.69364,1129833.7589767508,0
+UPBD.US,D,20170623,000000,9.69364,9.77721,9.53779,9.5815,1737447.2998399069,0
+UPBD.US,D,20170626,000000,9.60715,9.85604,9.59955,9.82185,913161.2277969884,0
+UPBD.US,D,20170627,000000,9.77721,10.106,9.77721,9.89791,860482.1890900572,0
+UPBD.US,D,20170628,000000,9.94826,10.1373,9.81334,9.92441,809285.139763512,0
+UPBD.US,D,20170629,000000,9.96629,10.1744,9.88924,10.0281,1011769.3067048384,0
+UPBD.US,D,20170630,000000,10.0689,10.3368,10.0347,10.0974,942684.1824352565,0
+UPBD.US,D,20170703,000000,10.088,10.2257,9.90638,10.1212,601314.0334472054,0
+UPBD.US,D,20170705,000000,10.088,10.2428,9.81712,9.85505,754081.0353438288,0
+UPBD.US,D,20170706,000000,9.77625,9.77625,9.41618,9.44089,1015984.7665546013,0
+UPBD.US,D,20170707,000000,9.44944,9.77625,9.34208,9.74204,973672.28566551,0
+UPBD.US,D,20170710,000000,9.82088,9.82948,9.46559,9.5625,959091.3205471791,0
+UPBD.US,D,20170711,000000,10.7682,10.9829,10.1306,10.4157,7615575.033600306,0
+UPBD.US,D,20170712,000000,10.5278,10.7634,10.312,10.6475,3355964.951903154,0
+UPBD.US,D,20170713,000000,10.6741,10.905,10.6265,10.7586,2307994.265404787,0
+UPBD.US,D,20170714,000000,10.7767,10.8792,10.6475,10.7197,1463595.0292496937,0
+UPBD.US,D,20170717,000000,10.7501,10.8964,10.5914,10.7682,2213851.1005251007,0
+UPBD.US,D,20170718,000000,10.6836,10.8213,10.5202,10.6646,1628375.828580889,0
+UPBD.US,D,20170719,000000,10.6551,10.7767,10.6123,10.6551,1883949.5284467144,0
+UPBD.US,D,20170720,000000,10.6988,11.1976,10.5116,10.8375,2720366.23089381,0
+UPBD.US,D,20170721,000000,10.8964,11.1045,10.7235,11.0056,1410403.3990454464,0
+UPBD.US,D,20170724,000000,10.9667,10.9829,10.6313,10.6551,1543274.0619806952,0
+UPBD.US,D,20170725,000000,10.7073,11.0513,10.5962,10.9487,2012561.5770117585,0
+UPBD.US,D,20170726,000000,10.9144,11.0674,10.7767,11.0104,1518278.1217778248,0
+UPBD.US,D,20170727,000000,10.5116,11.4569,10.4233,11.266,3811917.7201585886,0
+UPBD.US,D,20170728,000000,11.1643,11.569,11.113,11.3705,2430666.778406398,0
+UPBD.US,D,20170731,000000,11.3619,11.5215,11.2488,11.3885,1456575.5781290233,0
+UPBD.US,D,20170801,000000,11.4835,11.8056,11.4123,11.7163,1944203.7642919011,0
+UPBD.US,D,20170802,000000,11.6803,11.8702,11.5776,11.7258,1056872.0957242318,0
+UPBD.US,D,20170803,000000,11.741,11.9642,11.6888,11.8103,1286309.9445214118,0
+UPBD.US,D,20170804,000000,11.8018,11.8702,11.6641,11.7591,1189911.1665435913,0
+UPBD.US,D,20170807,000000,11.7591,11.8018,11.4217,11.4664,1854694.973873741,0
+UPBD.US,D,20170808,000000,11.4569,11.7163,11.4217,11.5776,894031.1447084384,0
+UPBD.US,D,20170809,000000,11.5177,11.5853,11.2935,11.5092,953070.7386893232,0
+UPBD.US,D,20170810,000000,11.4484,11.5947,11.1387,11.1643,1107999.6767985788,0
+UPBD.US,D,20170811,000000,11.2261,11.38,11.0275,11.3459,871632.8961183947,0
+UPBD.US,D,20170814,000000,11.398,11.569,11.3125,11.4399,581087.1940132305,0
+UPBD.US,D,20170815,000000,11.4217,11.4217,11.1462,11.1976,885001.3244709368,0
+UPBD.US,D,20170816,000000,11.2336,11.38,11.0361,11.2413,553080.9628814628,0
+UPBD.US,D,20170817,000000,11.284,11.284,10.5876,10.6551,2744987.4635543465,0
+UPBD.US,D,20170818,000000,10.5962,10.8622,10.5591,10.7682,1852196.2218929688,0
+UPBD.US,D,20170821,000000,10.7682,10.7928,10.5458,10.6047,1130153.7339566015,0
+UPBD.US,D,20170822,000000,10.6836,10.7405,10.466,10.5962,993899.1250994847,0
+UPBD.US,D,20170823,000000,10.5202,10.6047,10.4062,10.5021,753792.6368422464,0
+UPBD.US,D,20170824,000000,10.6313,10.7501,10.5781,10.6047,554316.6557313042,0
+UPBD.US,D,20170825,000000,10.6123,10.6836,10.4489,10.5876,949740.4727805447,0
+UPBD.US,D,20170828,000000,10.5876,10.8545,10.5876,10.7501,813303.7728987117,0
+UPBD.US,D,20170829,000000,10.6313,10.7539,10.5402,10.6047,774716.2638968276,0
+UPBD.US,D,20170830,000000,10.5876,10.5876,10.3368,10.466,1099867.681093324,0
+UPBD.US,D,20170831,000000,10.4736,10.6988,10.3549,10.4233,875402.0750752138,0
+UPBD.US,D,20170901,000000,10.4489,10.5402,10.3805,10.4831,597068.0496684258,0
+UPBD.US,D,20170905,000000,10.4489,10.5021,10.1392,10.4327,1492724.3304588255,0
+UPBD.US,D,20170906,000000,10.466,10.6123,10.3672,10.4157,979216.0627014054,0
+UPBD.US,D,20170907,000000,10.4736,10.6911,10.3169,10.5687,1195327.585117132,0
+UPBD.US,D,20170908,000000,10.5687,10.733,10.3843,10.6741,1070732.0645885405,0
+UPBD.US,D,20170911,000000,10.7235,10.8118,10.4736,10.5116,518618.3944916345,0
+UPBD.US,D,20170912,000000,10.542,10.8375,10.4926,10.733,835113.6464435593,0
+UPBD.US,D,20170913,000000,10.7586,11.0265,10.733,10.9582,1077878.8741715355,0
+UPBD.US,D,20170914,000000,10.9667,10.9667,10.7539,10.8375,864052.4362337389,0
+UPBD.US,D,20170915,000000,10.845,10.9325,10.712,10.8024,1997341.714483059,0
+UPBD.US,D,20170918,000000,10.845,10.8545,10.5202,10.5202,1173289.3083794226,0
+UPBD.US,D,20170919,000000,10.5202,10.5876,10.3596,10.4736,1106883.974566118,0
+UPBD.US,D,20170920,000000,10.4831,10.941,9.57865,9.60525,4012229.425394513,0
+UPBD.US,D,20170921,000000,9.60525,9.79431,9.27748,9.35918,2580041.413986917,0
+UPBD.US,D,20170922,000000,9.25183,9.40763,9.18152,9.30408,1233185.6774707478,0
+UPBD.US,D,20170925,000000,9.28697,9.64705,9.28413,9.57199,1747918.0600359577,0
+UPBD.US,D,20170926,000000,9.553,9.75914,9.4941,9.62996,899460.1938732723,0
+UPBD.US,D,20170927,000000,9.63945,9.87131,9.52735,9.83895,1088993.794524558,0
+UPBD.US,D,20170928,000000,9.78484,9.99762,9.78484,9.93308,1045756.1228219173,0
+UPBD.US,D,20170929,000000,9.98343,10.1306,9.88077,9.88924,1698444.033874055,0
+UPBD.US,D,20171002,000000,9.90638,10.0281,9.70118,9.76871,1513930.040719307,0
+UPBD.US,D,20171003,000000,9.76871,9.76871,9.6214,9.75914,734548.8784319167,0
+UPBD.US,D,20171004,000000,9.79431,9.99289,9.73451,9.88924,937731.9380923933,0
+UPBD.US,D,20171005,000000,9.92441,10.0974,9.81712,9.85988,748801.4481761712,0
+UPBD.US,D,20171006,000000,9.82088,9.94156,9.69644,9.88924,491464.7282733008,0
+UPBD.US,D,20171009,000000,9.88077,10.0432,9.72591,9.72591,634774.5749264235,0
+UPBD.US,D,20171010,000000,9.79431,10.088,9.72968,9.75914,581626.0992424553,0
+UPBD.US,D,20171011,000000,9.80291,9.80291,9.40288,9.46559,1279858.870009792,0
+UPBD.US,D,20171012,000000,9.40763,9.43423,9.06181,9.24328,1316908.6045195959,0
+UPBD.US,D,20171013,000000,9.29553,9.37153,9.07986,9.10456,639408.9493879798,0
+UPBD.US,D,20171016,000000,9.10456,9.23946,8.77877,8.80424,1655621.066586242,0
+UPBD.US,D,20171017,000000,8.80424,8.9935,8.78791,8.90723,830091.9338484877,0
+UPBD.US,D,20171018,000000,8.91569,9.17392,8.84623,9.07131,1051050.445679493,0
+UPBD.US,D,20171019,000000,9.0295,9.18152,8.97564,9.16631,806387.4716071122,0
+UPBD.US,D,20171020,000000,9.25942,9.26797,8.78791,8.98505,1823757.3930086498,0
+UPBD.US,D,20171023,000000,8.95037,9.25942,8.864,9.0028,1969627.0395006996,0
+UPBD.US,D,20171024,000000,8.9935,9.21762,8.93259,9.08936,1000328.0960763645,0
+UPBD.US,D,20171025,000000,8.30412,8.69223,8.158,8.56235,4595734.325094408,0
+UPBD.US,D,20171026,000000,8.54458,8.61479,8.30412,8.44208,1041396.4637213886,0
+UPBD.US,D,20171027,000000,8.38174,8.44208,8.14052,8.20085,2001948.7226634957,0
+UPBD.US,D,20171030,000000,8.2095,8.84623,7.94233,8.67419,3229542.2058317503,0
+UPBD.US,D,20171031,000000,9.75064,9.86372,7.79603,8.56235,10825694.547644319,0
+UPBD.US,D,20171101,000000,8.45861,8.76947,8.39913,8.76947,3164111.532647885,0
+UPBD.US,D,20171102,000000,8.72624,8.86021,8.34764,8.54458,3415371.885581327,0
+UPBD.US,D,20171103,000000,9.07986,9.69268,8.79589,9.07986,6802748.065523544,0
+UPBD.US,D,20171106,000000,9.07986,9.28697,8.73536,8.90723,3414430.90652873,0
+UPBD.US,D,20171107,000000,8.89935,8.92414,8.65328,8.74363,2486603.4571220325,0
+UPBD.US,D,20171108,000000,8.79589,9.44089,8.63151,8.91569,3901127.5865823356,0
+UPBD.US,D,20171109,000000,8.87322,9.51974,8.79589,9.39909,3249936.4006006448,0
+UPBD.US,D,20171110,000000,9.50265,10.5116,9.45704,9.82088,4586416.106355334,0
+UPBD.US,D,20171113,000000,9.70118,9.81238,9.51974,9.5967,1304946.3819996612,0
+UPBD.US,D,20171114,000000,9.79431,9.94156,9.47509,9.91496,1438633.8231729579,0
+UPBD.US,D,20171115,000000,9.87131,9.93683,9.48459,9.69268,1737722.015200904,0
+UPBD.US,D,20171116,000000,9.74204,10.2428,9.72591,10.199,1738455.6420460874,0
+UPBD.US,D,20171117,000000,10.2257,10.3416,9.83895,9.94826,1995182.9359182832,0
+UPBD.US,D,20171120,000000,9.93308,10.0347,9.81238,9.84561,715986.1194030542,0
+UPBD.US,D,20171121,000000,9.88924,9.99289,9.60525,9.67461,1229996.4531650615,0
+UPBD.US,D,20171122,000000,9.69268,9.94156,9.6214,9.73451,1167712.902315906,0
+UPBD.US,D,20171124,000000,9.79431,9.90638,9.39909,9.41618,1116948.45074178,0
+UPBD.US,D,20171127,000000,9.51119,9.81238,9.35443,9.45704,1492705.3845718706,0
+UPBD.US,D,20171128,000000,9.50265,9.75914,9.45229,9.57865,1768739.5898107802,0
+UPBD.US,D,20171129,000000,9.6214,10.0195,9.57865,9.69268,1731634.070189404,0
+UPBD.US,D,20171130,000000,9.73451,10.0024,9.57865,9.67461,1234228.7538031645,0
+UPBD.US,D,20171201,000000,9.69268,9.93308,9.57581,9.90638,1147318.7075471128,0
+UPBD.US,D,20171204,000000,10.0603,10.3967,9.97476,10.0603,1320099.933923968,0
+UPBD.US,D,20171205,000000,10.0974,10.1135,9.82948,10.0109,714075.7424673871,0
+UPBD.US,D,20171206,000000,10.0347,10.1306,9.92441,10.0281,1363472.3319339785,0
+UPBD.US,D,20171207,000000,10.0109,10.199,9.94826,10.1135,1025811.3665938836,0
+UPBD.US,D,20171208,000000,10.1554,10.2941,10.0024,10.1468,1121302.847096051,0
+UPBD.US,D,20171211,000000,10.1744,10.1915,9.85505,9.89791,942446.3062989175,0
+UPBD.US,D,20171212,000000,9.89791,9.97476,9.6176,9.67461,1510708.1873858676,0
+UPBD.US,D,20171213,000000,9.70118,9.90638,9.63945,9.70118,1256923.8212889454,0
+UPBD.US,D,20171214,000000,9.72591,9.78958,8.81155,8.9935,3156155.3126716847,0
+UPBD.US,D,20171215,000000,9.0028,9.51974,9.0028,9.48459,2906851.6488421666,0
+UPBD.US,D,20171218,000000,9.553,9.69644,9.42473,9.54349,1125174.1233326183,0
+UPBD.US,D,20171219,000000,9.57199,9.69268,9.41618,9.54349,1422854.004429444,0
+UPBD.US,D,20171220,000000,9.5625,9.78484,9.50265,9.74204,776555.0674817427,0
+UPBD.US,D,20171221,000000,9.79431,9.91496,9.42473,9.48459,1355800.3002623036,0
+UPBD.US,D,20171222,000000,9.43423,9.44089,9.21762,9.30408,958132.4481568887,0
+UPBD.US,D,20171226,000000,9.26797,9.5625,9.23092,9.39909,1105411.4581291892,0
+UPBD.US,D,20171227,000000,9.43423,9.51119,9.25942,9.42473,668908.7479421854,0
+UPBD.US,D,20171228,000000,9.40763,9.6176,9.34683,9.60525,668118.283436026,0
+UPBD.US,D,20171229,000000,9.63945,9.73451,9.52355,9.5625,803212.9829911512,0
+UPBD.US,D,20180102,000000,9.57199,9.71741,8.95037,9.0295,5043356.165831512,0
+UPBD.US,D,20180103,000000,9.01031,9.07131,8.67865,8.87322,3526864.220174815,0
+UPBD.US,D,20180104,000000,8.93259,9.17392,8.79256,9.13116,4109013.436407387,0
+UPBD.US,D,20180105,000000,9.14827,9.44089,8.96719,9.44089,2645010.018038618,0
+UPBD.US,D,20180108,000000,9.47509,9.72591,9.36392,9.5625,1958471.0697259926,0
+UPBD.US,D,20180109,000000,9.57865,9.74678,9.32878,9.64705,1526393.2766946077,0
+UPBD.US,D,20180110,000000,9.6214,9.63945,9.4941,9.54349,695127.7504035635,0
+UPBD.US,D,20180111,000000,9.57865,9.63945,9.22617,9.60525,1562308.3630850976,0
+UPBD.US,D,20180112,000000,9.62996,9.84561,9.59005,9.82088,1209983.2812339494,0
+UPBD.US,D,20180116,000000,9.88077,10.1135,9.59194,9.75064,1318548.4762914449,0
+UPBD.US,D,20180117,000000,9.73451,9.93308,9.6214,9.82948,1136965.832869858,0
+UPBD.US,D,20180118,000000,9.81238,10.1392,9.77344,10.0024,1777326.286803154,0
+UPBD.US,D,20180119,000000,10.0518,10.1212,9.89318,10.0783,1036638.9409946055,0
+UPBD.US,D,20180122,000000,9.84561,10.3454,9.83895,10.1392,1414009.4328644434,0
+UPBD.US,D,20180123,000000,10.1135,10.1212,9.82088,9.96629,1120837.6203160104,0
+UPBD.US,D,20180124,000000,10.0281,10.0783,9.81238,9.96629,1127168.704210351,0
+UPBD.US,D,20180125,000000,10.0347,10.0689,9.84561,9.88077,630238.0875475178,0
+UPBD.US,D,20180126,000000,9.88924,10.0689,9.77625,10.0689,864888.1603587619,0
+UPBD.US,D,20180129,000000,10.0195,10.0689,9.51119,9.5625,1752440.864274339,0
+UPBD.US,D,20180130,000000,9.51119,9.54349,9.28697,9.42473,1404681.7411819426,0
+UPBD.US,D,20180131,000000,9.42473,9.47509,9.19102,9.32878,1569726.7303813149,0
+UPBD.US,D,20180201,000000,9.32878,9.38104,8.71788,8.84623,2927131.115739939,0
+UPBD.US,D,20180202,000000,8.75198,8.79589,8.32142,8.39049,2619905.6652603783,0
+UPBD.US,D,20180205,000000,8.33016,8.4854,7.94233,8.11477,4272373.294216158,0
+UPBD.US,D,20180206,000000,7.83041,8.59674,7.79603,8.58041,2861416.2542516496,0
+UPBD.US,D,20180207,000000,8.55352,8.78791,8.39913,8.63151,1722702.1370344716,0
+UPBD.US,D,20180208,000000,8.63959,8.72624,8.26583,8.2781,2005348.4568244724,0
+UPBD.US,D,20180209,000000,8.44208,8.66695,8.23525,8.4854,3193314.5123063535,0
+UPBD.US,D,20180212,000000,8.56235,8.66695,8.18365,8.2781,1814689.6809972585,0
+UPBD.US,D,20180213,000000,8.21805,8.28664,7.81342,7.96827,2170495.543303563,0
+UPBD.US,D,20180214,000000,7.95953,8.45861,7.90803,8.38603,1253146.2219379614,0
+UPBD.US,D,20180215,000000,8.4854,8.51105,8.32588,8.45861,1049397.9433164424,0
+UPBD.US,D,20180216,000000,8.41595,8.64882,8.16656,8.2267,1084585.7181572993,0
+UPBD.US,D,20180220,000000,8.17511,8.17511,7.63233,7.70966,2711253.259263464,0
+UPBD.US,D,20180221,000000,7.11558,7.50302,6.89146,7.30502,5324263.674217721,0
+UPBD.US,D,20180222,000000,7.28784,7.4256,7.03806,7.07672,2197456.5930044916,0
+UPBD.US,D,20180223,000000,7.10684,7.16755,6.92595,6.96908,2251984.9607891077,0
+UPBD.US,D,20180226,000000,6.97762,7.14124,6.90875,7.09839,1490879.2115782488,0
+UPBD.US,D,20180227,000000,7.10684,7.30502,6.48663,6.48663,3089147.9206726896,0
+UPBD.US,D,20180228,000000,6.48663,6.64169,6.43505,6.47789,2863041.390333611,0
+UPBD.US,D,20180301,000000,6.43505,6.48853,6.23676,6.39172,2468989.0449906606,0
+UPBD.US,D,20180302,000000,6.35743,6.40654,6.21975,6.28844,1400488.38486694,0
+UPBD.US,D,20180305,000000,6.28844,6.53841,6.2626,6.4435,1639339.1818380696,0
+UPBD.US,D,20180306,000000,6.46069,6.63304,6.35743,6.55561,1509467.231789667,0
+UPBD.US,D,20180307,000000,6.46069,6.63304,6.45205,6.5901,1858706.2391640374,0
+UPBD.US,D,20180308,000000,7.00347,7.36526,6.9002,7.27045,3732782.855403222,0
+UPBD.US,D,20180309,000000,7.32222,7.45133,7.10684,7.4256,2083890.7363375754,0
+UPBD.US,D,20180312,000000,7.45979,8.09758,7.4084,7.94233,2798329.6083051427,0
+UPBD.US,D,20180313,000000,7.95118,7.96827,7.69247,7.70966,1992914.692228947,0
+UPBD.US,D,20180314,000000,7.79603,7.87356,7.64079,7.75279,2029022.3951368618,0
+UPBD.US,D,20180315,000000,7.76144,7.88219,7.69247,7.77882,1936759.0832637853,0
+UPBD.US,D,20180316,000000,7.78738,7.97265,7.7185,7.79603,2826624.237938463,0
+UPBD.US,D,20180319,000000,7.76144,7.76144,7.38256,7.55471,2874981.509318714,0
+UPBD.US,D,20180320,000000,7.61513,7.61513,7.26199,7.26199,1542362.5543077716,0
+UPBD.US,D,20180321,000000,7.2446,7.62349,7.20175,7.20175,1103953.6773822492,0
+UPBD.US,D,20180322,000000,7.15863,7.33077,7.15863,7.19301,1527471.0871530576,0
+UPBD.US,D,20180323,000000,7.2274,7.2274,6.99483,7.06371,1049656.87043826,0
+UPBD.US,D,20180326,000000,7.10684,7.5376,7.04641,7.51167,1231343.716238149,0
+UPBD.US,D,20180327,000000,7.56344,7.60212,7.33077,7.50302,1229044.9486196442,0
+UPBD.US,D,20180328,000000,7.49438,7.75279,7.38256,7.49438,1051525.1454028587,0
+UPBD.US,D,20180329,000000,7.56344,7.61513,7.39965,7.43415,1473427.9445847291,0
+UPBD.US,D,20180402,000000,7.35671,7.56344,7.26199,7.51167,1243163.8446058717,0
+UPBD.US,D,20180403,000000,7.55471,8.1922,7.45979,8.07165,4436694.129513773,0
+UPBD.US,D,20180404,000000,7.85635,8.39913,7.85635,8.21805,2776438.688466005,0
+UPBD.US,D,20180405,000000,8.33016,8.67419,7.99411,8.47637,3629523.561245415,0
+UPBD.US,D,20180406,000000,8.36407,8.44208,8.18365,8.20085,1590937.7033881557,0
+UPBD.US,D,20180409,000000,8.62326,8.92414,8.18365,8.24398,3251093.152254689,0
+UPBD.US,D,20180410,000000,8.47637,8.61479,8.36407,8.51998,1553507.9985897602,0
+UPBD.US,D,20180411,000000,8.51998,8.75198,8.46839,8.64882,1343366.5356666765,0
+UPBD.US,D,20180412,000000,8.64882,8.82457,8.50221,8.70886,1711588.2692309446,0
+UPBD.US,D,20180413,000000,8.79589,8.85555,8.61479,8.81155,917627.1943744139,0
+UPBD.US,D,20180416,000000,8.91569,9.1131,8.79589,8.91569,1325767.911774484,0
+UPBD.US,D,20180417,000000,8.95037,9.09697,8.93259,9.04281,1096366.9022019217,0
+UPBD.US,D,20180418,000000,9.12166,9.12166,8.82923,8.82923,889961.9892080157,0
+UPBD.US,D,20180419,000000,8.82923,8.82923,8.46488,8.65783,1168558.0993845384,0
+UPBD.US,D,20180420,000000,8.61479,8.61479,8.23971,8.30412,1662063.7207037273,0
+UPBD.US,D,20180423,000000,8.60558,8.71788,8.30412,8.60558,1169847.4722473677,0
+UPBD.US,D,20180424,000000,8.6832,8.70145,8.49414,8.56235,787302.6481374258,0
+UPBD.US,D,20180425,000000,8.51105,8.69223,8.27458,8.62326,1068424.8765759012,0
+UPBD.US,D,20180426,000000,8.6832,8.78791,8.4854,8.70145,1565419.6987444817,0
+UPBD.US,D,20180427,000000,8.72624,8.91569,8.70145,8.88159,1402501.9116316275,0
+UPBD.US,D,20180430,000000,8.85555,9.0028,8.65783,8.70886,1619722.8209841226,0
+UPBD.US,D,20180501,000000,8.18365,8.78791,7.81342,8.11915,4084399.5715916925,0
+UPBD.US,D,20180502,000000,8.14917,8.30412,8.11477,8.23525,1202644.9076828216,0
+UPBD.US,D,20180503,000000,8.21805,8.3388,8.0285,8.24398,947743.7868042683,0
+UPBD.US,D,20180504,000000,8.24398,8.5369,8.24398,8.51105,979008.7104940525,0
+UPBD.US,D,20180507,000000,8.5369,8.59674,8.30412,8.52795,746948.961450681,0
+UPBD.US,D,20180508,000000,8.451,8.52795,8.07165,8.09758,1736465.2713655236,0
+UPBD.US,D,20180509,000000,8.04599,8.49594,7.69247,8.01132,1498213.3749323091,0
+UPBD.US,D,20180510,000000,8.07165,8.2095,7.98575,8.18365,839010.1838627534,0
+UPBD.US,D,20180511,000000,8.17511,8.54458,8.07165,8.38174,1111519.4015769362,0
+UPBD.US,D,20180514,000000,8.38174,8.70145,8.26127,8.58041,875189.4601214811,0
+UPBD.US,D,20180515,000000,8.4854,8.82457,8.43353,8.70886,1155850.6719771049,0
+UPBD.US,D,20180516,000000,8.76035,8.87322,8.70145,8.81155,1086216.1169855183,0
+UPBD.US,D,20180517,000000,8.85555,9.04281,8.73536,8.81992,933735.4084920046,0
+UPBD.US,D,20180518,000000,8.84623,8.84623,8.69223,8.72624,814018.4538570112,0
+UPBD.US,D,20180521,000000,8.74363,8.84623,8.66695,8.79589,771143.911654602,0
+UPBD.US,D,20180522,000000,8.864,8.864,8.63151,8.75198,994951.674375338,0
+UPBD.US,D,20180523,000000,8.77877,8.94191,8.62326,8.94191,812409.10601424,0
+UPBD.US,D,20180524,000000,8.91569,8.91569,8.56235,8.63151,899988.5736097478,0
+UPBD.US,D,20180525,000000,8.62326,8.79256,8.51998,8.74363,685155.8985641826,0
+UPBD.US,D,20180529,000000,8.66695,8.81155,8.51998,8.52795,796852.4277172077,0
+UPBD.US,D,20180530,000000,8.5369,8.61479,8.2781,8.30412,1107097.6420691835,0
+UPBD.US,D,20180531,000000,8.32142,8.36407,7.97682,8.17511,1600802.195201449,0
+UPBD.US,D,20180601,000000,8.25244,8.70886,8.18365,8.70145,994758.0053085805,0
+UPBD.US,D,20180604,000000,8.73536,9.01972,8.73536,8.92414,2025161.644393013,0
+UPBD.US,D,20180605,000000,8.88159,9.01972,8.73536,8.90723,1403509.2012886174,0
+UPBD.US,D,20180606,000000,8.91569,8.95787,8.2781,8.59674,1734315.9657442756,0
+UPBD.US,D,20180607,000000,8.66695,9.02666,8.42469,8.54458,7368013.338822253,0
+UPBD.US,D,20180608,000000,8.55352,8.82923,8.49414,8.70886,1088848.542724571,0
+UPBD.US,D,20180611,000000,9.04281,9.57865,8.38174,9.38959,15498486.005224206,0
+UPBD.US,D,20180612,000000,9.47509,11.1169,9.47509,10.7852,18745410.00979731,0
+UPBD.US,D,20180613,000000,10.8024,10.8879,10.5202,10.6646,5864550.900651324,0
+UPBD.US,D,20180614,000000,10.7159,10.7938,10.4831,10.6551,3766521.2698912737,0
+UPBD.US,D,20180615,000000,10.6836,10.826,9.95772,10.3634,5974673.868636893,0
+UPBD.US,D,20180618,000000,12.6445,12.7339,12.5952,12.6445,34265095.409985736,0
+UPBD.US,D,20180619,000000,12.6541,12.8697,12.636,12.8184,18226621.102323353,0
+UPBD.US,D,20180620,000000,12.7661,12.8422,12.7244,12.7339,4866041.609723658,0
+UPBD.US,D,20180621,000000,12.7339,12.7699,12.7053,12.7424,2657583.7716879738,0
+UPBD.US,D,20180622,000000,12.7424,12.7927,12.692,12.7927,7022890.851665876,0
+UPBD.US,D,20180625,000000,12.7661,12.7927,12.6958,12.7661,3065055.067748507,0
+UPBD.US,D,20180626,000000,12.751,12.7661,12.7053,12.7424,3325016.845545344,0
+UPBD.US,D,20180627,000000,12.7585,12.7833,12.7339,12.751,2184735.482456564,0
+UPBD.US,D,20180628,000000,12.7424,12.8013,12.6541,12.6626,3454728.808103771,0
+UPBD.US,D,20180629,000000,12.6958,12.7244,12.6626,12.6797,1970069.110196515,0
+UPBD.US,D,20180702,000000,12.6711,12.7149,12.6626,12.7149,2071363.294856365,0
+UPBD.US,D,20180703,000000,12.6873,12.7471,12.6797,12.6873,983784.1265585895,0
+UPBD.US,D,20180705,000000,12.7053,12.8184,12.6626,12.8013,1686403.9227076152,0
+UPBD.US,D,20180706,000000,12.7661,12.8269,12.751,12.7661,747654.1694655031,0
+UPBD.US,D,20180709,000000,12.7747,12.8042,12.7424,12.7661,964008.8307639381,0
+UPBD.US,D,20180710,000000,12.7661,12.7833,12.7244,12.7585,1135449.109363368,0
+UPBD.US,D,20180711,000000,12.7585,12.7747,12.7424,12.7585,1036646.3088395493,0
+UPBD.US,D,20180712,000000,12.751,12.7661,12.7196,12.7424,1467985.2122791882,0
+UPBD.US,D,20180713,000000,12.7339,12.7585,12.6797,12.7053,946582.8249529946,0
+UPBD.US,D,20180716,000000,12.7053,12.7424,12.6711,12.7053,1123718.4476840599,0
+UPBD.US,D,20180717,000000,12.6958,12.7424,12.692,12.7244,1901754.451996927,0
+UPBD.US,D,20180718,000000,12.7149,12.7339,12.6578,12.6626,1760646.5384288288,0
+UPBD.US,D,20180719,000000,12.6626,12.7149,12.6626,12.6958,2499082.481336513,0
+UPBD.US,D,20180720,000000,12.6873,12.7149,12.6711,12.6958,1826765.578839125,0
+UPBD.US,D,20180723,000000,12.6797,12.7339,12.6797,12.7149,1170969.48977548,0
+UPBD.US,D,20180724,000000,12.7053,12.7548,12.6445,12.6958,1862637.5107092445,0
+UPBD.US,D,20180725,000000,12.6797,12.7149,12.6626,12.6873,1060214.9922242425,0
+UPBD.US,D,20180726,000000,12.6958,12.7339,12.6541,12.7053,1649757.3145704248,0
+UPBD.US,D,20180727,000000,12.6958,12.7053,12.6626,12.7053,1162221.7527438381,0
+UPBD.US,D,20180730,000000,12.6873,12.7053,12.6626,12.6797,916496.7564521568,0
+UPBD.US,D,20180731,000000,12.7053,12.7927,12.6958,12.7833,1820715.5256015349,0
+UPBD.US,D,20180801,000000,12.7833,12.7833,12.6958,12.7053,1149844.825809177,0
+UPBD.US,D,20180802,000000,12.7053,12.7661,12.6958,12.751,502181.7849999775,0
+UPBD.US,D,20180803,000000,12.751,12.7927,12.7386,12.7747,496087.5246928258,0
+UPBD.US,D,20180806,000000,12.7747,12.8184,12.7339,12.7747,778524.3871768587,0
+UPBD.US,D,20180807,000000,12.7747,12.7927,12.7339,12.7424,640732.0038277226,0
+UPBD.US,D,20180808,000000,12.7424,12.751,12.7053,12.7053,621841.9019740657,0
+UPBD.US,D,20180809,000000,12.7244,12.7339,12.6711,12.6797,894835.2923551933,0
+UPBD.US,D,20180810,000000,12.6711,12.6958,12.6626,12.6797,1029951.0428957967,0
+UPBD.US,D,20180813,000000,12.6797,12.6873,12.6445,12.6541,1123636.3488404877,0
+UPBD.US,D,20180814,000000,12.6626,12.7424,12.6445,12.7424,1194570.802187825,0
+UPBD.US,D,20180815,000000,12.7339,12.7747,12.6873,12.7747,2071772.7365247319,0
+UPBD.US,D,20180816,000000,12.7585,12.8013,12.7149,12.7244,1227198.777189775,0
+UPBD.US,D,20180817,000000,12.7244,12.7424,12.6958,12.6958,423258.48264905164,0
+UPBD.US,D,20180820,000000,12.7053,12.7244,12.6626,12.6711,2106304.7731668088,0
+UPBD.US,D,20180821,000000,12.6797,12.6873,12.6626,12.6626,1303662.27188309,0
+UPBD.US,D,20180822,000000,12.6711,12.7149,12.6284,12.6445,1849356.443946604,0
+UPBD.US,D,20180823,000000,12.6541,12.6873,12.636,12.6873,458178.9099738752,0
+UPBD.US,D,20180824,000000,12.6626,12.7244,12.6626,12.6958,446745.06719033496,0
+UPBD.US,D,20180827,000000,12.751,12.751,12.6958,12.6958,496282.2463088553,0
+UPBD.US,D,20180828,000000,12.7149,12.7244,12.6797,12.6958,395369.0844868995,0
+UPBD.US,D,20180829,000000,12.6958,12.7244,12.6873,12.7149,498569.4358852782,0
+UPBD.US,D,20180830,000000,12.7149,12.7424,12.6797,12.6958,640754.1073625134,0
+UPBD.US,D,20180831,000000,12.7053,12.7244,12.6873,12.6958,762811.9315869886,0
+UPBD.US,D,20180904,000000,12.6958,12.7053,12.6711,12.7053,517753.1989868871,0
+UPBD.US,D,20180905,000000,12.6958,12.7149,12.6958,12.7149,301839.55583501596,0
+UPBD.US,D,20180906,000000,12.7053,12.7833,12.6711,12.6711,740248.4327606298,0
+UPBD.US,D,20180907,000000,12.6873,12.7585,12.6797,12.6873,997992.4892332521,0
+UPBD.US,D,20180910,000000,12.7149,12.7585,12.6958,12.7244,704370.185594798,0
+UPBD.US,D,20180911,000000,12.7053,12.7386,12.7053,12.7244,784211.3109142584,0
+UPBD.US,D,20180912,000000,12.7339,12.751,12.7215,12.7424,594228.271722203,0
+UPBD.US,D,20180913,000000,12.751,12.751,12.7149,12.7339,460505.0438734999,0
+UPBD.US,D,20180914,000000,12.5686,12.6217,12.5344,12.5514,1971338.4846233004,0
+UPBD.US,D,20180917,000000,12.5344,12.5476,12.4888,12.5429,1155179.145539247,0
+UPBD.US,D,20180918,000000,12.5429,12.5818,12.4888,12.5067,1079275.6070606452,0
+UPBD.US,D,20180919,000000,12.5248,12.5248,12.4432,12.4812,644651.6973309795,0
+UPBD.US,D,20180920,000000,12.5067,12.5067,12.3282,12.466,877881.8811691022,0
+UPBD.US,D,20180921,000000,12.4479,12.4888,12.3605,12.3966,3135473.771950591,0
+UPBD.US,D,20180924,000000,12.4061,12.4137,12.3785,12.3966,745956.4074835584,0
+UPBD.US,D,20180925,000000,12.3966,12.4137,12.18,12.1894,1893059.3424290821,0
+UPBD.US,D,20180926,000000,12.2142,12.3101,12.1894,12.2142,956953.5929679322,0
+UPBD.US,D,20180927,000000,12.2142,12.3186,12.18,12.2826,666927.8502050381,0
+UPBD.US,D,20180928,000000,12.1979,12.4137,12.1979,12.388,770478.7005122739,0
+UPBD.US,D,20181001,000000,12.3966,12.3966,12.1979,12.1979,1151236.2959519273,0
+UPBD.US,D,20181002,000000,12.2076,12.2921,12.1894,12.275,1034292.8086587641,0
+UPBD.US,D,20181003,000000,12.2664,12.3785,12.2236,12.3605,946033.3942310001,0
+UPBD.US,D,20181004,000000,12.3605,12.3605,12.2664,12.2826,398848.8123928541,0
+UPBD.US,D,20181005,000000,12.3101,12.3433,12.18,12.3006,1044626.7374489625,0
+UPBD.US,D,20181008,000000,12.2664,12.3433,12.2445,12.3186,1247276.1546266957,0
+UPBD.US,D,20181009,000000,12.3101,12.388,12.275,12.2921,1030577.3097150042,0
+UPBD.US,D,20181010,000000,12.275,12.4735,12.275,12.3101,1401945.1130647908,0
+UPBD.US,D,20181011,000000,12.275,12.4232,12.1714,12.2512,1752055.631239388,0
+UPBD.US,D,20181012,000000,12.3186,12.369,12.2826,12.3282,1071077.3007510994,0
+UPBD.US,D,20181015,000000,12.3186,12.4479,12.2826,12.3966,795148.3504396015,0
+UPBD.US,D,20181016,000000,12.4479,12.4479,12.3433,12.388,937872.9796953537,0
+UPBD.US,D,20181017,000000,12.3966,12.4479,12.2578,12.3433,520800.3291404629,0
+UPBD.US,D,20181018,000000,12.3186,12.3785,12.2598,12.3006,596267.0596695172,0
+UPBD.US,D,20181019,000000,12.275,12.3652,12.2664,12.2826,607146.2089846833,0
+UPBD.US,D,20181022,000000,12.3006,12.3558,12.2826,12.3186,697354.9446712554,0
+UPBD.US,D,20181023,000000,12.275,12.3186,12.2076,12.2598,849607.2499719989,0
+UPBD.US,D,20181024,000000,12.2598,12.275,12.1979,12.2236,757759.6950629208,0
+UPBD.US,D,20181025,000000,12.2331,12.2512,12.1068,12.1714,1480249.516441514,0
+UPBD.US,D,20181026,000000,12.1458,12.1714,11.932,11.9823,1563335.6511783344,0
+UPBD.US,D,20181029,000000,12.0612,12.1543,11.8835,12.0346,797132.4058245745,0
+UPBD.US,D,20181030,000000,12.0165,12.1458,12.0081,12.1458,893615.3877444809,0
+UPBD.US,D,20181031,000000,12.18,12.275,12.026,12.275,1110919.4484897288,0
+UPBD.US,D,20181101,000000,12.275,12.3186,12.1116,12.1381,611085.9009241873,0
+UPBD.US,D,20181102,000000,12.1894,12.3186,12.1637,12.2076,884718.1887157441,0
+UPBD.US,D,20181105,000000,12.2331,12.2331,12.103,12.1979,693135.2746243848,0
+UPBD.US,D,20181106,000000,12.3101,12.4137,12.2236,12.3785,1328185.6174610774,0
+UPBD.US,D,20181107,000000,12.3785,12.4782,12.3785,12.4565,1407708.8728992715,0
+UPBD.US,D,20181108,000000,12.4479,12.4982,12.4108,12.4812,1377562.8090897233,0
+UPBD.US,D,20181109,000000,12.466,12.4982,12.426,12.4308,410372.1218648395,0
+UPBD.US,D,20181112,000000,12.4137,12.4982,12.369,12.4232,1394903.558409289,0
+UPBD.US,D,20181113,000000,12.4403,12.4888,12.4308,12.4735,378815.64202562673,0
+UPBD.US,D,20181114,000000,12.4888,12.5686,12.4612,12.5154,625426.8848076148,0
+UPBD.US,D,20181115,000000,12.4888,12.5476,12.4403,12.5067,682467.6877136591,0
+UPBD.US,D,20181116,000000,12.4565,12.4888,12.4232,12.4565,716506.0787453244,0
+UPBD.US,D,20181119,000000,12.4735,12.4888,12.4479,12.4565,762354.0726519934,0
+UPBD.US,D,20181120,000000,12.4479,12.4735,12.4403,12.4403,558331.078669386,0
+UPBD.US,D,20181121,000000,12.466,12.56,12.4479,12.5248,1129531.6773345626,0
+UPBD.US,D,20181123,000000,12.4888,12.5818,12.4812,12.5771,280486.488675892,0
+UPBD.US,D,20181126,000000,12.5771,12.6217,12.5429,12.5865,1293795.6749713137,0
+UPBD.US,D,20181127,000000,12.56,12.578,12.4982,12.5771,375366.43804867857,0
+UPBD.US,D,20181128,000000,12.5429,12.6217,12.5344,12.6037,586022.5975676829,0
+UPBD.US,D,20181129,000000,12.6037,12.636,12.5952,12.6217,983829.3861774531,0
+UPBD.US,D,20181130,000000,12.6037,12.6626,12.6037,12.6445,555299.7367549493,0
+UPBD.US,D,20181203,000000,12.6626,12.6626,12.5067,12.5771,979792.8597045704,0
+UPBD.US,D,20181204,000000,12.5771,12.5952,12.4735,12.5067,983384.157833761,0
+UPBD.US,D,20181206,000000,12.4888,12.5476,12.2834,12.4982,764854.9297314107,0
+UPBD.US,D,20181207,000000,12.4982,12.5514,12.4232,12.4565,570708.0056040875,0
+UPBD.US,D,20181210,000000,12.4812,12.5952,12.4782,12.5067,826660.6232092225,0
+UPBD.US,D,20181211,000000,12.5686,12.5686,12.4888,12.5344,699415.8361533706,0
+UPBD.US,D,20181212,000000,12.56,12.6037,12.5067,12.5344,427384.47581037943,0
+UPBD.US,D,20181213,000000,12.5344,12.6037,12.4812,12.5067,380740.754651151,0
+UPBD.US,D,20181214,000000,12.4982,12.5771,12.4565,12.4735,358780.3665598658,0
+UPBD.US,D,20181217,000000,12.4888,12.56,12.388,12.4479,1088279.113566228,0
+UPBD.US,D,20181218,000000,10.6047,11.8284,10.3207,11.2261,41561122.79873471,0
+UPBD.US,D,20181219,000000,12.0517,12.7927,11.8978,12.7149,15708689.568553701,0
+UPBD.US,D,20181220,000000,13.3685,13.911,12.9552,13.3267,11662564.898829037,0
+UPBD.US,D,20181221,000000,13.1879,13.3096,12.751,12.8365,6140329.336416292,0
+UPBD.US,D,20181224,000000,12.8422,13.3515,12.8422,13.3267,1386441.0622314645,0
+UPBD.US,D,20181226,000000,13.3515,14.3698,13.2764,14.1286,5373379.833625965,0
+UPBD.US,D,20181227,000000,14.0668,14.1532,13.7086,13.9282,2450458.9149893993,0
+UPBD.US,D,20181228,000000,13.9376,14.101,13.7571,13.7999,1982474.4559617606,0
+UPBD.US,D,20181231,000000,13.7743,13.9918,13.644,13.9461,1266042.0556657522,0
+UPBD.US,D,20190102,000000,13.8606,14.1884,13.6802,14.1884,1407488.8901005543,0
+UPBD.US,D,20190103,000000,13.7391,14.1095,13.6802,14.0583,1920088.807832887,0
+UPBD.US,D,20190104,000000,14.0154,14.0154,13.7229,13.8768,2534556.549580378,0
+UPBD.US,D,20190107,000000,13.9195,14.1619,13.8692,13.8957,2266918.529914799,0
+UPBD.US,D,20190108,000000,14.0925,14.6444,13.911,14.5665,3842324.816188539,0
+UPBD.US,D,20190109,000000,14.6444,14.6891,14.291,14.4449,2113323.171738086,0
+UPBD.US,D,20190110,000000,14.4278,14.6891,14.1979,14.5665,1308028.246279372,0
+UPBD.US,D,20190111,000000,14.5343,14.9019,14.5153,14.7737,2218869.6554722856,0
+UPBD.US,D,20190114,000000,14.746,14.9276,14.291,14.3956,1713542.8532360815,0
+UPBD.US,D,20190115,000000,14.4724,14.6369,14.006,14.1286,2158562.792163403,0
+UPBD.US,D,20190116,000000,14.1361,14.3956,13.8692,14.3347,2558122.075317296,0
+UPBD.US,D,20190117,000000,14.3252,14.6093,14.1789,14.3604,2119417.4320452376,0
+UPBD.US,D,20190118,000000,14.4278,14.7214,14.3698,14.6444,1422245.6309480004,0
+UPBD.US,D,20190122,000000,14.5665,14.729,14.1437,14.1979,1472042.7897376304,0
+UPBD.US,D,20190123,000000,14.2739,14.9114,14.2739,14.8421,3008622.638323865,0
+UPBD.US,D,20190124,000000,14.8421,15.2221,14.729,15.1689,2327901.1298588095,0
+UPBD.US,D,20190125,000000,15.1784,15.2059,14.5742,14.9456,1096917.3854731068,0
+UPBD.US,D,20190128,000000,14.8781,14.997,14.7071,14.7651,1783270.0325639592,0
+UPBD.US,D,20190129,000000,14.7737,15.2221,14.6891,15.0586,1227644.005533467,0
+UPBD.US,D,20190130,000000,15.0586,15.2145,14.8164,15.1879,1567486.9055222585,0
+UPBD.US,D,20190131,000000,15.1879,15.377,14.9874,15.0729,1402464.019857718,0
+UPBD.US,D,20190201,000000,15.0729,15.282,14.8249,14.8421,1713033.419386581,0
+UPBD.US,D,20190204,000000,14.8335,15.4805,14.8335,15.4121,1413713.666517907,0
+UPBD.US,D,20190205,000000,14.9874,15.4444,14.9817,15.3247,860625.3357915715,0
+UPBD.US,D,20190206,000000,15.2221,15.3856,15.0054,15.1433,985024.0296055286,0
+UPBD.US,D,20190207,000000,15.0825,15.1879,14.9456,15.1518,895846.7922092808,0
+UPBD.US,D,20190208,000000,15.1014,15.1879,14.7375,14.9874,1257810.0677792626,0
+UPBD.US,D,20190211,000000,14.9276,15.0236,14.746,14.8002,994712.7456897169,0
+UPBD.US,D,20190212,000000,14.8867,15.5232,14.8506,15.4539,1317220.1591053123,0
+UPBD.US,D,20190213,000000,15.3856,15.4986,15.1271,15.4026,730042.9149819972,0
+UPBD.US,D,20190214,000000,15.3332,15.9118,15.1603,15.3408,1303418.0804510587,0
+UPBD.US,D,20190215,000000,15.4026,15.6003,15.3504,15.4719,804031.8663277631,0
+UPBD.US,D,20190219,000000,15.4539,15.5385,15.3,15.4805,746337.4303214118,0
+UPBD.US,D,20190220,000000,15.4719,15.6097,15.377,15.4539,749995.0390549848,0
+UPBD.US,D,20190221,000000,15.4539,15.6676,15.3856,15.5232,635937.6418762308,0
+UPBD.US,D,20190222,000000,15.5479,15.8158,15.5299,15.6609,684746.4568958664,0
+UPBD.US,D,20190225,000000,15.7294,15.7465,15.4197,15.489,1132573.5447417793,0
+UPBD.US,D,20190226,000000,16.0316,16.4876,15.834,16.1779,2117943.8630590164,0
+UPBD.US,D,20190227,000000,15.5232,16.384,15.0501,15.9622,1842094.9064924864,0
+UPBD.US,D,20190228,000000,15.9888,16.2206,15.7732,16.0316,1827963.379915057,0
+UPBD.US,D,20190301,000000,16.0487,16.8145,16.0487,16.7033,2472423.513277772,0
+UPBD.US,D,20190304,000000,16.7802,16.8752,16.2206,16.4962,2075619.8041278836,0
+UPBD.US,D,20190305,000000,16.5645,17.0225,16.4895,16.9693,2599315.696326284,0
+UPBD.US,D,20190306,000000,16.9607,17.3825,16.8068,17.357,1716328.9511692554,0
+UPBD.US,D,20190307,000000,17.3057,17.9089,17.2552,17.8576,5128316.890828684,0
+UPBD.US,D,20190308,000000,17.8319,18.3051,17.6249,17.641,3509423.478674014,0
+UPBD.US,D,20190311,000000,17.5992,18.4267,17.4196,18.4181,3323190.6725518233,0
+UPBD.US,D,20190312,000000,18.4353,18.6947,18.288,18.572,1907673.9891243163,0
+UPBD.US,D,20190313,000000,18.572,18.6414,17.9612,18.1245,1432652.185638243,0
+UPBD.US,D,20190314,000000,18.0638,19.6133,17.9374,18.3497,3814131.231285746,0
+UPBD.US,D,20190315,000000,18.8912,19.1924,18.0818,18.3811,3929251.7032330628,0
+UPBD.US,D,20190318,000000,18.556,18.7099,18.2357,18.2632,1441114.681816169,0
+UPBD.US,D,20190319,000000,18.2357,18.3754,16.8666,16.9607,6003847.376915687,0
+UPBD.US,D,20190320,000000,17.014,17.298,16.384,16.4629,3199123.5317596877,0
+UPBD.US,D,20190321,000000,16.4876,17.298,16.4876,17.1346,1764737.7974641134,0
+UPBD.US,D,20190322,000000,17.0547,17.3227,16.9285,16.9455,1065551.4170527952,0
+UPBD.US,D,20190325,000000,17.0053,17.5308,16.8829,17.298,1374830.3911696386,0
+UPBD.US,D,20190326,000000,17.4196,17.6761,17.1764,17.6249,888576.8343609982,0
+UPBD.US,D,20190327,000000,17.5735,18.116,17.5735,18.0551,1120294.5048896675,0
+UPBD.US,D,20190328,000000,18.0638,18.4001,18.0219,18.1939,844952.8770741955,0
+UPBD.US,D,20190329,000000,18.2025,18.2804,17.849,17.9773,794196.8458942346,0
+UPBD.US,D,20190401,000000,17.9279,18.116,17.7113,17.9953,1444858.5995903106,0
+UPBD.US,D,20190402,000000,17.9953,18.0048,17.7455,17.9279,803445.5963811207,0
+UPBD.US,D,20190403,000000,17.9279,18.2671,17.8671,18.1597,2035908.1724994548,0
+UPBD.US,D,20190404,000000,18.1674,18.288,17.8319,18.1245,725133.8251594435,0
+UPBD.US,D,20190405,000000,18.116,18.2025,17.5773,17.6847,1341656.1430933678,0
+UPBD.US,D,20190408,000000,17.6761,17.6933,17.3398,17.3825,660934.6346283528,0
+UPBD.US,D,20190409,000000,17.3227,17.8234,17.3227,17.7332,864327.1515947361,0
+UPBD.US,D,20190410,000000,17.755,18.0135,17.5735,17.7455,1046197.1409685422,0
+UPBD.US,D,20190411,000000,17.6847,17.8738,17.5308,17.7711,1220600.3457794823,0
+UPBD.US,D,20190412,000000,17.8234,17.8738,17.5042,17.6505,1957034.3399643886,0
+UPBD.US,D,20190415,000000,17.6933,17.7892,17.5555,17.6505,752819.0287620889,0
+UPBD.US,D,20190416,000000,17.5992,17.7113,17.2039,17.6601,1010550.4546434081,0
+UPBD.US,D,20190417,000000,17.6666,18.3582,17.4775,18.3497,1604845.0369699022,0
+UPBD.US,D,20190418,000000,18.288,18.6243,18.0989,18.4087,1368717.1849754306,0
+UPBD.US,D,20190422,000000,19.3482,20.476,19.295,19.7264,4488844.788484188,0
+UPBD.US,D,20190423,000000,19.7188,20.1577,19.3986,20.1074,1457877.5815832573,0
+UPBD.US,D,20190424,000000,20.1311,21.1059,20.0989,20.9852,1671077.7527020292,0
+UPBD.US,D,20190425,000000,21.1743,21.4926,20.7687,21.4232,1116326.394119843,0
+UPBD.US,D,20190426,000000,21.0034,21.4765,20.8455,21.0099,1166107.7646702933,0
+UPBD.US,D,20190429,000000,21.124,21.4926,20.933,21.391,1701291.1796651606,0
+UPBD.US,D,20190430,000000,21.4678,21.5021,21.257,21.4765,1023198.939291281,0
+UPBD.US,D,20190501,000000,21.5353,21.5791,21.0879,21.0964,971921.8962197782,0
+UPBD.US,D,20190502,000000,21.0194,21.3301,20.8807,21.2171,1076684.2307434804,0
+UPBD.US,D,20190503,000000,21.3226,21.484,21.1573,21.3226,2173718.4491862943,0
+UPBD.US,D,20190506,000000,21.1059,21.7082,20.9063,21.5791,1469529.3020668693,0
+UPBD.US,D,20190507,000000,21.3625,22.8294,21.277,22.7837,4662399.638578823,0
+UPBD.US,D,20190508,000000,22.8703,23.0432,21.8707,22.6127,1700832.2681809745,0
+UPBD.US,D,20190509,000000,22.4113,22.6298,21.1487,21.5277,2626296.7444633585,0
+UPBD.US,D,20190510,000000,21.5277,21.8803,21.1743,21.8365,1027725.9537267296,0
+UPBD.US,D,20190513,000000,21.5962,21.7082,20.4076,20.6157,1424529.662876618,0
+UPBD.US,D,20190514,000000,20.6394,21.1819,20.381,21.0034,898699.2007468271,0
+UPBD.US,D,20190515,000000,21.0034,21.4071,20.6812,21.0034,859960.1246492433,0
+UPBD.US,D,20190516,000000,21.0517,21.4403,20.9159,21.0034,682529.7881209439,0
+UPBD.US,D,20190517,000000,21.028,21.1487,20.7962,20.9596,757737.5915281301,0
+UPBD.US,D,20190520,000000,20.7876,20.9159,20.3222,20.476,619402.0927526613,0
+UPBD.US,D,20190521,000000,20.476,20.8379,20.4342,20.6812,819716.9556364523,0
+UPBD.US,D,20190522,000000,20.6574,20.743,20.1435,20.1843,920075.4239900442,0
+UPBD.US,D,20190523,000000,20.0029,20.287,19.6922,20.0808,657454.9067223981,0
+UPBD.US,D,20190524,000000,20.2347,20.5349,20.0191,20.209,1338154.3116525717,0
+UPBD.US,D,20190528,000000,20.1757,20.7003,20.1577,20.5187,756508.2139739301,0
+UPBD.US,D,20190529,000000,20.3715,20.7524,19.5135,20.5283,1074074.961088653,0
+UPBD.US,D,20190530,000000,20.6071,20.8807,20.532,20.761,558144.777447562,0
+UPBD.US,D,20190531,000000,20.4342,20.743,20.2688,20.5519,932544.9752610065,0
+UPBD.US,D,20190603,000000,20.4674,20.9159,20.4674,20.7781,797114.5124868916,0
+UPBD.US,D,20190604,000000,20.8978,21.277,20.5187,21.124,1032717.1423927236,0
+UPBD.US,D,20190605,000000,21.2332,21.3985,20.648,20.7173,1150417.4126151935,0
+UPBD.US,D,20190606,000000,20.7173,20.9063,20.1577,20.5985,1190576.3776860004,0
+UPBD.US,D,20190607,000000,20.6907,20.6907,20.1882,20.3296,1744552.007451925,0
+UPBD.US,D,20190610,000000,20.4599,20.8455,20.3905,20.476,1862329.1137715064,0
+UPBD.US,D,20190611,000000,20.4599,21.2513,20.4599,21.2256,2023739.650321297,0
+UPBD.US,D,20190612,000000,21.277,22.1814,21.2683,21.751,1885885.1665648965,0
+UPBD.US,D,20190613,000000,21.7947,22.362,21.7947,22.3533,1114081.306514326,0
+UPBD.US,D,20190614,000000,22.3809,22.6972,22.1225,22.3116,843436.1535676952,0
+UPBD.US,D,20190617,000000,22.4085,22.7666,22.3201,22.493,647611.4658946642,0
+UPBD.US,D,20190618,000000,22.6383,22.8028,22.0275,22.2261,773370.0533730221,0
+UPBD.US,D,20190619,000000,22.2497,22.3894,21.484,21.674,1656204.1788849772,0
+UPBD.US,D,20190620,000000,21.7424,22.0607,21.561,21.656,2162400.386823027,0
+UPBD.US,D,20190621,000000,21.561,21.6047,20.743,20.8295,1554614.2278786928,0
+UPBD.US,D,20190624,000000,21.5182,21.5791,20.8721,21.1487,1963889.5933981175,0
+UPBD.US,D,20190625,000000,21.1743,22.1396,21.0433,21.8128,1206430.9274280416,0
+UPBD.US,D,20190626,000000,21.8365,22.0094,21.6009,21.7586,1692461.3437901493,0
+UPBD.US,D,20190627,000000,21.9059,22.4151,21.885,22.4151,841445.7828870603,0
+UPBD.US,D,20190628,000000,22.3989,23.4051,22.3809,22.9396,3627177.4289095737,0
+UPBD.US,D,20190701,000000,23.1894,23.5086,22.9282,23.3367,2240510.068583741,0
+UPBD.US,D,20190702,000000,23.4564,23.8526,23.3101,23.7071,828749.93352178,0
+UPBD.US,D,20190703,000000,23.8098,24.0606,23.5343,23.6987,522957.0026066849,0
+UPBD.US,D,20190705,000000,23.6549,23.7243,23.293,23.6303,1107393.4084156186,0
+UPBD.US,D,20190708,000000,23.5258,23.8706,23.3195,23.7756,803835.0396131695,0
+UPBD.US,D,20190709,000000,23.6901,23.9049,23.4697,23.5694,1177322.6772044492,0
+UPBD.US,D,20190710,000000,23.5941,23.9989,23.4469,23.8003,856689.8540491754,0
+UPBD.US,D,20190711,000000,23.862,24.0179,23.5523,23.7158,832475.9579582893,0
+UPBD.US,D,20190712,000000,23.749,24.0768,23.6901,23.9742,746421.6342634773,0
+UPBD.US,D,20190715,000000,24.0768,24.3351,23.8364,23.9381,894286.9141824706,0
+UPBD.US,D,20190716,000000,23.8792,24.0521,23.4564,23.6806,602673.9271116061,0
+UPBD.US,D,20190717,000000,23.6712,23.7329,22.7666,22.8028,782768.2658570741,0
+UPBD.US,D,20190718,000000,22.7067,23.0003,22.3295,22.7067,1734030.7248904582,0
+UPBD.US,D,20190719,000000,22.6555,22.9661,22.4398,22.4398,654685.6495776452,0
+UPBD.US,D,20190722,000000,22.5082,22.9234,22.5082,22.7258,1248260.2881995616,0
+UPBD.US,D,20190723,000000,22.7666,22.8028,22.1814,22.4569,726484.245880367,0
+UPBD.US,D,20190724,000000,22.9139,22.9738,22.0958,22.9139,745376.4528325677,0
+UPBD.US,D,20190725,000000,22.9139,23.5343,22.7429,22.9396,694044.6771987138,0
+UPBD.US,D,20190726,000000,22.9396,23.0868,22.7067,22.8436,494062.4198860868,0
+UPBD.US,D,20190729,000000,22.8294,23.234,22.5947,22.9481,417936.79351036623,0
+UPBD.US,D,20190730,000000,22.8606,23.1988,22.6383,23.1894,1178493.1119991902,0
+UPBD.US,D,20190731,000000,23.1466,23.4611,22.987,23.2834,950164.650138718,0
+UPBD.US,D,20190801,000000,23.3794,23.9219,23.0003,23.2255,915886.2778721596,0
+UPBD.US,D,20190802,000000,23.1115,23.2075,22.4997,22.4997,895070.0108437168,0
+UPBD.US,D,20190805,000000,22.3116,22.3989,21.2465,21.7082,1232217.3321370615,0
+UPBD.US,D,20190806,000000,21.9239,22.3809,21.4926,21.9239,1597545.6077419766,0
+UPBD.US,D,20190807,000000,21.8299,22.0275,21.1144,21.6389,1492808.5344008808,0
+UPBD.US,D,20190808,000000,21.9239,22.8987,20.59,22.7932,3148202.250343462,0
+UPBD.US,D,20190809,000000,22.8797,23.4906,22.3989,22.8122,1232324.6921631387,0
+UPBD.US,D,20190812,000000,22.8294,23.7585,22.6004,23.6625,1218036.3357436098,0
+UPBD.US,D,20190813,000000,23.5941,23.862,23.3101,23.5258,980730.6811093418,0
+UPBD.US,D,20190814,000000,23.6464,23.768,23.0602,23.5181,1008585.3451453897,0
+UPBD.US,D,20190815,000000,23.4659,23.5181,22.362,22.5082,922898.3611478661,0
+UPBD.US,D,20190816,000000,22.6383,22.836,22.0702,22.1719,1208703.381314648,0
+UPBD.US,D,20190819,000000,22.302,22.4997,21.8546,21.9751,1319844.1644499258,0
+UPBD.US,D,20190820,000000,21.9923,22.0788,21.561,21.674,914341.1355352169,0
+UPBD.US,D,20190821,000000,21.9667,22.1396,21.5449,22.0512,1000547.0263257386,0
+UPBD.US,D,20190822,000000,22.036,22.5453,21.9751,21.9923,734796.2275117434,0
+UPBD.US,D,20190823,000000,21.8546,21.9581,21.1905,21.2683,904502.9574538626,0
+UPBD.US,D,20190826,000000,21.3301,22.1396,21.1857,22.0607,628147.7246856783,0
+UPBD.US,D,20190827,000000,22.0874,22.5272,21.8983,22.0874,553850.3764021033,0
+UPBD.US,D,20190828,000000,22.0874,22.6555,21.8888,22.5947,544405.8517499159,0
+UPBD.US,D,20190829,000000,22.7067,23.2739,22.3714,23.1115,638452.1820962435,0
+UPBD.US,D,20190830,000000,23.1988,23.216,21.9751,21.9923,1053090.2861761807,0
+UPBD.US,D,20190903,000000,21.8546,21.8888,21.3814,21.5875,850427.1858578827,0
+UPBD.US,D,20190904,000000,21.7947,22.0607,21.484,21.8707,751962.253651547,0
+UPBD.US,D,20190905,000000,22.036,22.4997,21.8707,22.0702,714636.751231413,0
+UPBD.US,D,20190906,000000,22.0788,22.4085,21.391,21.4156,584341.6763741594,0
+UPBD.US,D,20190909,000000,21.391,22.2593,21.391,22.0607,1077298.9195206768,0
+UPBD.US,D,20190910,000000,21.9923,22.6631,21.9239,22.5176,1056876.3059214007,0
+UPBD.US,D,20190911,000000,22.3116,22.4569,21.5875,22.2593,702360.8690271879,0
+UPBD.US,D,20190912,000000,22.3295,22.5528,21.9581,21.9667,720863.6327473295,0
+UPBD.US,D,20190913,000000,21.9239,22.3989,21.9239,22.2432,624182.771563568,0
+UPBD.US,D,20190916,000000,22.114,22.1766,21.8707,22.1054,705338.5309285657,0
+UPBD.US,D,20190917,000000,22.114,22.7258,21.7671,22.4997,1129152.7595952633,0
+UPBD.US,D,20190918,000000,22.475,22.664,22.019,22.3116,678399.5847625083,0
+UPBD.US,D,20190919,000000,22.2926,22.3894,21.8888,22.362,1064429.3995247844,0
+UPBD.US,D,20190920,000000,22.4085,22.7201,22.3248,22.3448,1636423.6203439871,0
+UPBD.US,D,20190923,000000,22.4236,22.7201,22.3533,22.494,676635.5121761914,0
+UPBD.US,D,20190924,000000,22.6251,23.234,22.4123,22.4408,1219757.2538095356,0
+UPBD.US,D,20190925,000000,22.3809,22.7011,21.8394,22.3714,635919.7485385478,0
+UPBD.US,D,20190926,000000,22.3362,22.6755,22.1453,22.5975,546680.4107350254,0
+UPBD.US,D,20190927,000000,22.5709,22.8484,22.2422,22.3362,783833.4457242306,0
+UPBD.US,D,20190930,000000,22.4408,22.6251,22.0332,22.4322,803970.8184697602,0
+UPBD.US,D,20191001,000000,22.3989,23.0593,22.3989,22.7106,760523.689461304,0
+UPBD.US,D,20191002,000000,22.6583,22.8321,22.1795,22.5101,1043251.0555454935,0
+UPBD.US,D,20191003,000000,22.5548,22.588,21.6845,21.8754,912428.653501006,0
+UPBD.US,D,20191004,000000,21.9192,22.5101,21.903,22.4844,789603.5208544239,0
+UPBD.US,D,20191007,000000,22.4236,22.7885,22.3248,22.5376,584037.4896334276,0
+UPBD.US,D,20191008,000000,22.2327,22.6413,22.1462,22.5101,534860.2823672519,0
+UPBD.US,D,20191009,000000,22.6251,22.6251,22.2327,22.4844,590220.1640797628,0
+UPBD.US,D,20191010,000000,22.5795,22.7629,22.494,22.5519,542156.5539474229,0
+UPBD.US,D,20191011,000000,22.6583,23.5637,22.5615,23.0678,1404024.9504337693,0
+UPBD.US,D,20191014,000000,23.0593,23.1277,22.494,22.6497,539097.8457518158,0
+UPBD.US,D,20191015,000000,22.6849,22.8122,21.98,22.0103,859497.0029678581,0
+UPBD.US,D,20191016,000000,22.0408,22.9452,21.9192,22.836,1347916.7061861472,0
+UPBD.US,D,20191017,000000,22.9548,23.5884,22.9548,23.3889,782316.7222177304,0
+UPBD.US,D,20191018,000000,23.2255,23.3557,22.7885,22.9357,593273.6095290002,0
+UPBD.US,D,20191021,000000,23.1277,23.4934,23.1106,23.2579,422384.8667500987,0
+UPBD.US,D,20191022,000000,23.2834,23.4858,23.1552,23.3462,435148.0792690334,0
+UPBD.US,D,20191023,000000,23.3719,24.1205,23.3111,23.9807,752651.6734272299,0
+UPBD.US,D,20191024,000000,24.0426,24.0606,22.4492,22.4674,1037792.535000976,0
+UPBD.US,D,20191025,000000,22.5101,22.7704,22.2488,22.6497,580869.3163131283,0
+UPBD.US,D,20191028,000000,22.5471,23.1106,22.5101,22.6251,660380.9937092606,0
+UPBD.US,D,20191029,000000,22.6849,23.4583,22.6156,22.9718,527777.6782900653,0
+UPBD.US,D,20191030,000000,23.0147,23.198,22.6497,22.8264,491465.78082257265,0
+UPBD.US,D,20191031,000000,22.8169,22.8169,22.2849,22.5006,668424.5752752915,0
+UPBD.US,D,20191101,000000,22.6849,22.6849,21.5885,21.8754,822326.2252912798,0
+UPBD.US,D,20191104,000000,22.0579,22.1976,21.1288,21.4498,839928.006831288,0
+UPBD.US,D,20191105,000000,21.1972,21.6579,21.0423,21.5021,1153118.2540570202,0
+UPBD.US,D,20191106,000000,21.5021,21.5021,20.6232,20.8579,1215472.3257076356,0
+UPBD.US,D,20191107,000000,20.075,21.0745,18.953,19.4746,2036985.9829579045,0
+UPBD.US,D,20191108,000000,19.3815,19.7797,19.2922,19.5118,1446641.6180636636,0
+UPBD.US,D,20191111,000000,19.4746,19.4841,19.1259,19.431,1007769.6194566138,0
+UPBD.US,D,20191112,000000,20.2129,20.7544,19.7881,20.6765,1039336.6247885555,0
+UPBD.US,D,20191113,000000,20.7896,21.0745,20.2936,20.3695,856112.0044967385,0
+UPBD.US,D,20191114,000000,20.4845,20.99,20.3202,20.9102,807955.7700281278,0
+UPBD.US,D,20191115,000000,21.0926,21.276,20.8238,21.2446,804669.7111889205,0
+UPBD.US,D,20191118,000000,21.1288,21.5107,21.1288,21.39,846059.1063631078,0
+UPBD.US,D,20191119,000000,21.39,21.7206,21.3757,21.5192,966423.3788027362,0
+UPBD.US,D,20191120,000000,21.5287,21.6845,21.2228,21.3976,886484.366400615,0
+UPBD.US,D,20191121,000000,21.4147,21.5449,21.2228,21.39,573529.8902126375,0
+UPBD.US,D,20191122,000000,21.4403,22.0066,21.3206,21.8584,756545.0531985882,0
+UPBD.US,D,20191125,000000,21.8584,22.8321,21.8394,22.6251,739955.8240619496,0
+UPBD.US,D,20191126,000000,22.6413,23.2255,22.6413,22.8264,645527.4183284864,0
+UPBD.US,D,20191127,000000,22.8759,23.0365,22.5548,22.6289,314968.00295267504,0
+UPBD.US,D,20191129,000000,22.6156,22.8997,22.5709,22.6413,211268.74319754518,0
+UPBD.US,D,20191202,000000,22.6583,22.7154,22.3295,22.4408,460039.81709357095,0
+UPBD.US,D,20191203,000000,22.2916,22.5196,22.1367,22.4322,605601.0666477304,0
+UPBD.US,D,20191204,000000,22.4674,22.7011,22.3011,22.362,446014.5979928962,0
+UPBD.US,D,20191205,000000,22.4408,22.6497,22.3106,22.6326,480769.77508139453,0
+UPBD.US,D,20191206,000000,22.8569,23.3111,22.6755,23.2579,680547.8378345146,0
+UPBD.US,D,20191209,000000,23.3462,23.9628,23.234,23.8421,794485.2443958172,0
+UPBD.US,D,20191210,000000,23.9457,24.3542,23.7547,24.0302,1191836.2791691562,0
+UPBD.US,D,20191211,000000,24.0834,24.224,23.712,24.0834,662176.6427738558,0
+UPBD.US,D,20191212,000000,24.0606,24.6858,23.9191,24.1813,541258.7294151253,0
+UPBD.US,D,20191213,000000,24.1281,24.5375,24.0606,24.3466,460402.9465937313,0
+UPBD.US,D,20191216,000000,24.4768,24.9024,24.3466,24.5015,438895.1546910617,0
+UPBD.US,D,20191217,000000,24.4682,24.7978,24.4597,24.6496,442183.3186288025,0
+UPBD.US,D,20191218,000000,24.5898,25.1542,24.5718,25.0667,680985.6983332629,0
+UPBD.US,D,20191219,000000,25.0753,25.0753,24.1072,24.511,1326895.1920488542,0
+UPBD.US,D,20191220,000000,24.4682,24.7457,24.1538,24.6079,2939372.263818039,0
+UPBD.US,D,20191223,000000,24.6335,24.7114,24.3294,24.6079,713198.9689206084,0
+UPBD.US,D,20191224,000000,24.5983,24.8768,24.5983,24.7646,277958.265315294,0
+UPBD.US,D,20191226,000000,24.8416,24.9737,24.6335,24.7362,514961.83830733335,0
+UPBD.US,D,20191227,000000,24.7457,24.8768,24.4245,24.8064,369719.5111837527,0
+UPBD.US,D,20191230,000000,24.8929,25.138,24.6667,25.1219,328211.177941406,0
+UPBD.US,D,20191231,000000,24.9461,25.1855,24.7362,25.0847,528749.1812716689,0
+UPBD.US,D,20200102,000000,25.1807,25.2149,24.6173,24.7646,1480268.4623284687,0
+UPBD.US,D,20200103,000000,24.606,25.3509,24.49,25.2283,1095677.482426198,0
+UPBD.US,D,20200106,000000,25.0535,25.3965,24.7732,25.3005,513317.756338468,0
+UPBD.US,D,20200107,000000,25.309,25.4753,25.044,25.3965,637008.0844897772,0
+UPBD.US,D,20200108,000000,25.4848,25.7252,25.3433,25.3869,484990.49767755735,0
+UPBD.US,D,20200109,000000,25.4943,25.7318,25.3184,25.519,500585.0677485195,0
+UPBD.US,D,20200110,000000,25.4307,25.7204,25.3689,25.6701,646232.6263433085,0
+UPBD.US,D,20200113,000000,25.7651,26.1831,25.7128,26.1508,611094.3213183926,0
+UPBD.US,D,20200114,000000,26.109,26.2478,25.9057,26.2382,495129.7048517973,0
+UPBD.US,D,20200115,000000,26.1784,26.5907,26.0996,26.5783,609774.4245264656,0
+UPBD.US,D,20200116,000000,26.8359,27.2415,26.68,27.023,442453.82379270205,0
+UPBD.US,D,20200117,000000,27.0381,27.3649,26.9347,27.3289,363502.1026113236,0
+UPBD.US,D,20200121,000000,27.3203,27.3203,26.4406,26.5127,659405.2805305491,0
+UPBD.US,D,20200122,000000,26.6344,26.8282,26.4586,26.698,391795.67969539185,0
+UPBD.US,D,20200123,000000,26.7152,26.7408,26.4586,26.5308,559901.4821889554,0
+UPBD.US,D,20200124,000000,26.698,26.7855,26.3722,26.7152,356966.8241575673,0
+UPBD.US,D,20200127,000000,26.3902,26.7578,26.3635,26.4586,344592.0023214197,0
+UPBD.US,D,20200128,000000,26.6192,26.8159,26.3987,26.6344,376783.16937396425,0
+UPBD.US,D,20200129,000000,26.7408,26.9593,26.5907,26.6192,379633.4728129668,0
+UPBD.US,D,20200130,000000,26.5479,26.661,26.1176,26.3635,426942.40511452325,0
+UPBD.US,D,20200131,000000,26.3807,26.3807,25.5807,25.5988,488538.6412864383,0
+UPBD.US,D,20200203,000000,25.7043,26.0121,24.5965,24.7732,857423.4808944399,0
+UPBD.US,D,20200204,000000,24.9224,25.0696,23.0147,23.2085,1717266.7725740776,0
+UPBD.US,D,20200205,000000,23.5515,24.2982,23.3927,24.2801,669872.8830788555,0
+UPBD.US,D,20200206,000000,24.3418,24.6754,24.1566,24.4122,367874.392303186,0
+UPBD.US,D,20200207,000000,24.378,24.378,23.978,24.1139,406027.1984541375,0
+UPBD.US,D,20200210,000000,24.1566,24.49,24.0264,24.3514,390630.50764703064,0
+UPBD.US,D,20200211,000000,24.4217,24.9575,24.32,24.9128,531320.5591525665,0
+UPBD.US,D,20200212,000000,25.1066,25.2558,24.7912,24.9128,423817.38631452346,0
+UPBD.US,D,20200213,000000,24.9224,25.3869,24.7978,25.2558,269912.57865070924,0
+UPBD.US,D,20200214,000000,25.3593,25.4553,24.5176,24.5794,434002.905656909,0
+UPBD.US,D,20200218,000000,24.4701,25.0791,24.3931,24.93,1054046.0009185637,0
+UPBD.US,D,20200219,000000,24.9224,24.9575,23.5941,23.7271,890130.3970921567,0
+UPBD.US,D,20200220,000000,23.5076,23.5076,22.3467,22.5927,1392344.8111196742,0
+UPBD.US,D,20200221,000000,22.5652,22.6156,21.8204,21.8897,1253659.8659846303,0
+UPBD.US,D,20200224,000000,21.675,22.2071,21.1857,22.1015,1448204.6537382994,0
+UPBD.US,D,20200225,000000,23.9733,23.9733,21.3026,21.7653,2216881.3898902046,0
+UPBD.US,D,20200226,000000,21.5743,21.807,20.591,20.6508,1302290.8001766882,0
+UPBD.US,D,20200227,000000,20.2727,20.5112,19.6846,19.8156,1138889.8929461308,0
+UPBD.US,D,20200228,000000,19.333,19.6494,18.3669,18.7079,1081072.308674492,0
+UPBD.US,D,20200302,000000,18.7792,19.333,18.4447,19.314,841576.2989972612,0
+UPBD.US,D,20200303,000000,19.1297,19.333,18.1208,18.3754,1011894.5600686697,0
+UPBD.US,D,20200304,000000,18.46,18.8144,18.0239,18.4523,627133.067183765,0
+UPBD.US,D,20200305,000000,18.1208,18.1292,17.299,17.585,801253.1362395226,0
+UPBD.US,D,20200306,000000,17.1535,17.3464,16.7574,17.1451,686950.495079506,0
+UPBD.US,D,20200309,000000,16.2206,16.3973,15.5974,15.8273,840652.160733075,0
+UPBD.US,D,20200310,000000,16.2928,16.5389,15.3789,16.3526,834492.6423708127,0
+UPBD.US,D,20200311,000000,16.0116,16.0287,15.167,15.7038,962534.2092284857,0
+UPBD.US,D,20200312,000000,14.2018,14.9209,13.3391,13.8663,1360948.3187703968,0
+UPBD.US,D,20200313,000000,14.6568,15.1623,14.2369,15.1157,1355398.2264388802,0
+UPBD.US,D,20200316,000000,13.8055,14.2188,13.2868,13.5054,1517348.7207673402,0
+UPBD.US,D,20200317,000000,13.568,15.167,13.226,14.1314,2054608.8154835128,0
+UPBD.US,D,20200318,000000,13.3315,13.7875,12.0916,12.5572,1510770.287793193,0
+UPBD.US,D,20200319,000000,12.4612,14.483,12.2142,13.0673,1635626.840542186,0
+UPBD.US,D,20200320,000000,13.2345,14.2018,11.7239,11.9861,1901413.426031537,0
+UPBD.US,D,20200323,000000,12.162,12.3738,10.2731,10.6076,1126167.7298490128,0
+UPBD.US,D,20200324,000000,11.1339,12.6207,11.1339,12.5666,981007.501568893,0
+UPBD.US,D,20200325,000000,12.8554,13.8578,12.5314,13.1719,1052833.464152846,0
+UPBD.US,D,20200326,000000,13.4113,13.9195,13.0579,13.5937,1028605.8849212935,0
+UPBD.US,D,20200327,000000,13.2868,13.397,12.4868,13.1471,832263.3430045669,0
+UPBD.US,D,20200330,000000,13.1471,13.3391,12.4859,12.7604,479242.5260821449,0
+UPBD.US,D,20200331,000000,12.6883,12.9448,12.2066,12.426,656270.7887870718,0
+UPBD.US,D,20200401,000000,11.95,12.0308,11.17,11.3419,634651.4266611461,0
+UPBD.US,D,20200402,000000,11.2032,12.0745,11.2032,11.6537,715920.8613479539,0
+UPBD.US,D,20200403,000000,11.8199,11.8199,10.8432,11.0997,711822.2344677965,0
+UPBD.US,D,20200406,000000,11.7144,12.8649,11.6783,12.7776,790617.1258070754,0
+UPBD.US,D,20200407,000000,13.3742,14.1343,13.226,13.8055,1322477.642738169,0
+UPBD.US,D,20200408,000000,13.9195,16.3803,13.9195,16.0638,1513666.903400321,0
+UPBD.US,D,20200409,000000,16.6966,16.9427,15.948,16.4857,1109841.6380312792,0
+UPBD.US,D,20200413,000000,16.2842,16.5303,15.5755,15.985,660158.9058120606,0
+UPBD.US,D,20200414,000000,16.3441,16.5578,15.6163,16.2662,771682.816883837,0
+UPBD.US,D,20200415,000000,15.6943,15.9338,15.0273,15.0882,999988.1226602668,0
+UPBD.US,D,20200416,000000,14.9561,15.3789,14.7442,15.0273,1252174.7189563983,0
+UPBD.US,D,20200417,000000,15.8178,16.1874,15.5536,15.643,946507.0414051347,0
+UPBD.US,D,20200420,000000,15.3247,15.967,15.0092,15.3172,747519.4431581943,0
+UPBD.US,D,20200421,000000,14.6568,15.4548,14.3765,14.405,677401.7680489959,0
+UPBD.US,D,20200422,000000,14.7195,14.9655,14.2882,14.5532,475600.70558771095,0
+UPBD.US,D,20200423,000000,14.6758,15.3085,14.5951,14.9561,597523.8035048774,0
+UPBD.US,D,20200424,000000,15.2126,15.397,14.8506,15.2126,378913.52910827746,0
+UPBD.US,D,20200427,000000,15.414,16.2662,15.3342,16.0638,546853.0288162641,0
+UPBD.US,D,20200428,000000,16.4686,16.7574,16.0552,16.3441,487493.45985552866,0
+UPBD.US,D,20200429,000000,16.9171,18.2614,16.706,18.0856,696283.4495084472,0
+UPBD.US,D,20200430,000000,17.6714,18.1806,17.4091,17.4909,840124.8335458713,0
+UPBD.US,D,20200501,000000,16.7156,17.1099,16.4601,16.7327,542492.3171664228,0
+UPBD.US,D,20200504,000000,16.3526,16.5911,16.0287,16.5114,638042.7404279275,0
+UPBD.US,D,20200505,000000,16.8277,17.1375,16.1418,16.2473,489079.65161422716,0
+UPBD.US,D,20200506,000000,16.3878,16.7802,15.8614,16.0116,504913.15037081053,0
+UPBD.US,D,20200507,000000,18.1208,19.3862,17.1375,18.3582,1005104.5646901632,0
+UPBD.US,D,20200508,000000,19.2456,20.932,19.2456,20.8884,1443421.8698288084,0
+UPBD.US,D,20200511,000000,20.4665,21.2265,20.2508,21.0812,1106929.234185073,0
+UPBD.US,D,20200512,000000,21.3434,21.4774,19.887,19.9231,669125.5730930158,0
+UPBD.US,D,20200513,000000,19.6218,20.1938,19.2884,19.7112,730862.8508678911,0
+UPBD.US,D,20200514,000000,20.3876,20.9634,19.6494,20.8607,1045541.4027696612,0
+UPBD.US,D,20200515,000000,20.6822,21.3957,20.5918,21.3538,658551.663067833,0
+UPBD.US,D,20200518,000000,22.2413,22.6764,21.9923,22.1168,1124601.5365265005,0
+UPBD.US,D,20200519,000000,21.9467,22.6764,21.5915,21.6892,591817.9338805027,0
+UPBD.US,D,20200520,000000,22.2584,22.5072,21.751,22.1434,915451.575021237,0
+UPBD.US,D,20200521,000000,22.2232,22.5605,21.9734,22.3211,565316.8482131938,0
+UPBD.US,D,20200522,000000,22.3647,22.6859,21.921,22.6668,402793.76707873767,0
+UPBD.US,D,20200526,000000,23.3709,23.4318,22.8626,23.0326,590145.4330811746,0
+UPBD.US,D,20200527,000000,23.8603,23.8603,22.5168,23.0147,754918.8645674058,0
+UPBD.US,D,20200528,000000,23.121,23.2616,22.4113,22.8018,551329.520886449,0
+UPBD.US,D,20200529,000000,22.5528,22.8112,22.0816,22.6497,568067.1594709816,0
+UPBD.US,D,20200601,000000,22.6497,22.9044,22.2679,22.4113,693030.0196968005,0
+UPBD.US,D,20200602,000000,22.6147,23.6549,22.4531,23.54,568280.826973976,0
+UPBD.US,D,20200603,000000,23.8697,24.0017,23.1572,23.6635,415815.9067195304,0
+UPBD.US,D,20200604,000000,23.5827,24.0645,23.4953,23.806,415446.4619237083,0
+UPBD.US,D,20200605,000000,24.6335,25.0781,24.2686,24.3219,575224.4945467563,0
+UPBD.US,D,20200608,000000,25.1152,25.462,24.5185,25.3356,713357.9038612619,0
+UPBD.US,D,20200609,000000,24.8111,25.479,24.5727,25.1685,514535.55585061637,0
+UPBD.US,D,20200610,000000,25.0601,25.0601,23.8603,23.8782,529986.9792200744,0
+UPBD.US,D,20200611,000000,22.7733,23.006,22.1082,22.4113,670261.2737616526,0
+UPBD.US,D,20200612,000000,23.2379,23.406,21.8584,22.151,513196.71317174454,0
+UPBD.US,D,20200615,000000,21.6978,23.1572,21.5743,23.1305,415142.2751829867,0
+UPBD.US,D,20200616,000000,24.0806,24.4102,22.9966,23.5922,298881.8923698853,0
+UPBD.US,D,20200617,000000,23.5049,23.6635,23.006,23.2303,292142.4193566322,0
+UPBD.US,D,20200618,000000,23.0688,23.4412,22.5691,22.7733,287094.393029662,0
+UPBD.US,D,20200619,000000,23.3082,23.3178,22.036,22.151,871198.193267462,0
+UPBD.US,D,20200622,000000,21.9648,23.1572,21.6713,23.0412,639704.715734496,0
+UPBD.US,D,20200623,000000,23.3633,23.54,22.7932,23.0858,434334.45867880114,0
+UPBD.US,D,20200624,000000,22.6859,22.8493,21.8232,22.4275,460689.2399967598,0
+UPBD.US,D,20200625,000000,22.1082,23.1486,21.9828,23.139,539653.5917694618,0
+UPBD.US,D,20200626,000000,23.1305,23.4318,22.7647,23.139,690794.4050349029,0
+UPBD.US,D,20200629,000000,23.5315,24.1804,23.2379,24.1347,456791.65002830385,0
+UPBD.US,D,20200630,000000,24.1091,25.0962,24.1091,24.7495,683566.5491576379,0
+UPBD.US,D,20200701,000000,23.7718,24.074,23.2464,23.6768,561418.2056954456,0
+UPBD.US,D,20200702,000000,24.1984,24.377,23.6198,23.7348,481592.8686151143,0
+UPBD.US,D,20200706,000000,24.2686,24.2782,23.6198,24.0159,373696.0423479045,0
+UPBD.US,D,20200707,000000,23.6635,23.9827,23.5229,23.6635,469261.2012992763,0
+UPBD.US,D,20200708,000000,23.6635,23.9391,23.5229,23.9391,502765.9498480761,0
+UPBD.US,D,20200709,000000,24.0758,24.0758,23.2313,23.3567,360922.30433621036,0
+UPBD.US,D,20200710,000000,23.4355,23.8136,23.3823,23.7071,289441.5779148057,0
+UPBD.US,D,20200713,000000,23.976,24.2811,23.3377,23.3652,371410.9578700457,0
+UPBD.US,D,20200714,000000,23.2122,23.6787,23.1486,23.5714,397816.2615532477,0
+UPBD.US,D,20200715,000000,24.1366,24.6155,23.9191,24.5462,451941.5029651991,0
+UPBD.US,D,20200716,000000,24.4169,24.7912,24.111,24.606,458236.800184042,0
+UPBD.US,D,20200717,000000,24.5879,24.6772,24.187,24.5509,482841.19205626904,0
+UPBD.US,D,20200720,000000,24.4169,24.624,23.4535,24.1195,539787.2655274884,0
+UPBD.US,D,20200721,000000,24.453,25.1047,24.3979,25.0002,385158.3039618973,0
+UPBD.US,D,20200722,000000,24.9204,25.4192,24.8055,25.1807,347303.3692560057,0
+UPBD.US,D,20200723,000000,25.0914,25.3081,24.6772,25.0002,427158.1777160615,0
+UPBD.US,D,20200724,000000,25.0364,25.1323,24.5604,24.624,268684.25364580145,0
+UPBD.US,D,20200727,000000,24.6155,24.9375,24.3267,24.8843,262244.7571761521,0
+UPBD.US,D,20200728,000000,24.7133,25.0914,24.624,24.6953,415605.39686436177,0
+UPBD.US,D,20200729,000000,24.8387,27.0847,24.7038,26.9479,824938.6525939332,0
+UPBD.US,D,20200730,000000,26.5032,26.8272,25.6634,26.2316,472076.7706121748,0
+UPBD.US,D,20200731,000000,26.1346,26.2411,25.5484,26.0092,364187.3121898987,0
+UPBD.US,D,20200803,000000,26.1442,26.7285,25.6853,26.6411,507615.0443619089,0
+UPBD.US,D,20200804,000000,26.5032,27.6101,26.2867,27.4828,596242.8510361725,0
+UPBD.US,D,20200805,000000,28.1307,28.7416,27.5008,28.5175,843864.5411229661,0
+UPBD.US,D,20200806,000000,29.1378,29.2367,27.1285,28.6523,1223333.816248859,0
+UPBD.US,D,20200807,000000,27.2405,29.1284,27.1674,28.7777,787681.5658767355,0
+UPBD.US,D,20200810,000000,29.0124,29.8922,28.7607,29.4741,479343.57081263146,0
+UPBD.US,D,20200811,000000,29.5321,30.0366,29.1825,29.2813,1010475.72364482,0
+UPBD.US,D,20200812,000000,30.0595,30.0595,28.6343,29.2271,821458.9246879887,0
+UPBD.US,D,20200813,000000,29.2367,29.9207,28.6523,28.6694,801478.3817845585,0
+UPBD.US,D,20200814,000000,28.7074,29.4266,28.5821,29.2556,731604.8981073612,0
+UPBD.US,D,20200817,000000,29.3354,30.1373,29.2642,29.5968,782410.3991032832,0
+UPBD.US,D,20200818,000000,29.3631,29.6148,28.6979,29.2461,757670.2283744757,0
+UPBD.US,D,20200819,000000,29.2271,29.6689,28.9136,28.9212,594090.3877670583,0
+UPBD.US,D,20200820,000000,28.5802,28.9611,28.545,28.5545,767358.9444586538,0
+UPBD.US,D,20200821,000000,28.3198,28.7331,27.8505,28.1574,2651229.531709713,0
+UPBD.US,D,20200824,000000,28.5621,29.3003,28.4462,28.9393,815192.046299578,0
+UPBD.US,D,20200825,000000,28.9582,29.0219,28.3474,28.5545,482331.7582067585,0
+UPBD.US,D,20200826,000000,28.5706,29.1473,28.4186,28.6979,513409.328125457,0
+UPBD.US,D,20200827,000000,28.7416,29.2271,28.5981,28.8053,396038.50582633534,0
+UPBD.US,D,20200828,000000,28.9763,29.3022,28.5545,28.6343,347689.65484023886,0
+UPBD.US,D,20200831,000000,28.4728,28.4728,27.3575,27.6101,643693.8774899612,0
+UPBD.US,D,20200901,000000,27.422,28.4091,27.3118,28.203,618321.1246463655,0
+UPBD.US,D,20200902,000000,28.1669,28.2467,27.6623,27.9683,374167.5844234851,0
+UPBD.US,D,20200903,000000,27.9503,28.0053,26.8624,26.9783,905143.9599628563,0
+UPBD.US,D,20200904,000000,27.25,27.2767,26.0092,26.4852,593639.8966769966,0
+UPBD.US,D,20200908,000000,26.0444,26.4054,25.7023,25.8107,1072840.3207881036,0
+UPBD.US,D,20200909,000000,26.1983,26.6743,26.0006,26.4852,430817.89154818846,0
+UPBD.US,D,20200910,000000,26.8908,27.5104,26.4757,26.7997,760171.085453893,0
+UPBD.US,D,20200911,000000,26.8908,27.1151,26.0796,26.3959,505952.0165060786,0
+UPBD.US,D,20200914,000000,26.6458,27.3934,26.4852,26.9783,493040.39453925,0
+UPBD.US,D,20200915,000000,27.1863,27.4306,26.2695,26.3503,696095.0431880694,0
+UPBD.US,D,20200916,000000,26.5925,26.7635,25.6681,25.7299,487000.866794419,0
+UPBD.US,D,20200917,000000,25.253,26.071,25.0278,25.7299,479905.6321259291,0
+UPBD.US,D,20200918,000000,26.0263,26.1346,25.3975,25.5057,995048.508908717,0
+UPBD.US,D,20200921,000000,26.3228,26.89,25.595,26.1983,1079739.7812912923,0
+UPBD.US,D,20200922,000000,26.2163,27.1065,25.8686,26.8434,752513.7894720852,0
+UPBD.US,D,20200923,000000,26.9347,27.537,26.7551,27.3659,871496.0647125321,0
+UPBD.US,D,20200924,000000,27.25,27.4457,25.5304,25.6045,892785.9789151197,0
+UPBD.US,D,20200925,000000,25.5057,27.2405,25.4145,26.8814,741015.7411827265,0
+UPBD.US,D,20200928,000000,27.25,27.6623,26.8187,27.3754,687670.4387841751,0
+UPBD.US,D,20200929,000000,27.2851,27.6006,26.6287,27.2053,501769.1856838559,0
+UPBD.US,D,20200930,000000,27.3118,27.6281,26.8719,26.8814,563487.5175717764,0
+UPBD.US,D,20201001,000000,26.9973,27.4173,26.5032,27.2244,545153.1617357656,0
+UPBD.US,D,20201002,000000,26.4938,27.9065,26.4482,27.879,634585.1160567636,0
+UPBD.US,D,20201005,000000,28.1307,29.7041,28.1307,29.5264,740448.4171230389,0
+UPBD.US,D,20201006,000000,29.7886,29.9331,28.8528,28.9621,576311.7779487037,0
+UPBD.US,D,20201007,000000,29.2252,29.7155,29.2157,29.517,537100.1072262573,0
+UPBD.US,D,20201008,000000,29.7411,30.0775,29.3706,29.7886,547740.3278558023,0
+UPBD.US,D,20201009,000000,29.9331,31.1216,29.629,31.0769,660820.9593065629,0
+UPBD.US,D,20201012,000000,31.3296,31.7581,30.523,30.8394,609231.309100133,0
+UPBD.US,D,20201013,000000,30.5953,31.2936,30.4052,30.7863,470046.403059056,0
+UPBD.US,D,20201014,000000,30.9306,31.3296,29.7155,29.8608,584444.8262031797,0
+UPBD.US,D,20201015,000000,29.6974,30.7407,29.4162,30.6409,417095.8066389635,0
+UPBD.US,D,20201016,000000,30.5145,31.0133,30.2143,30.5411,398401.4789506182,0
+UPBD.US,D,20201019,000000,30.6778,30.9135,29.9606,30.0775,293887.54605598416,0
+UPBD.US,D,20201020,000000,30.3149,30.6409,29.8152,29.9511,336952.5996773151,0
+UPBD.US,D,20201021,000000,29.915,30.3331,29.0894,29.0979,736884.485275019,0
+UPBD.US,D,20201022,000000,29.0704,29.5606,28.6999,29.3079,361654.878632203,0
+UPBD.US,D,20201023,000000,29.4979,29.7696,28.8442,29.725,456111.7031961085,0
+UPBD.US,D,20201026,000000,29.4342,29.4608,28.354,28.5811,677796.4740274447,0
+UPBD.US,D,20201027,000000,28.4177,29.3791,28.4177,29.3431,655212.9767648489,0
+UPBD.US,D,20201028,000000,28.5088,29.2338,28.2438,29.0352,787503.6850491171,0
+UPBD.US,D,20201029,000000,28.8528,30.8309,28.8082,29.4788,871758.1494822261,0
+UPBD.US,D,20201030,000000,29.5321,29.7155,27.6016,28.0367,651517.476257346,0
+UPBD.US,D,20201102,000000,28.2628,28.7986,27.6557,27.7564,502892.25576117926,0
+UPBD.US,D,20201103,000000,27.9284,28.5545,27.8923,28.4272,389137.99277387495,0
+UPBD.US,D,20201104,000000,28.182,28.6903,27.8923,28.3179,383881.56169029,0
+UPBD.US,D,20201105,000000,28.4538,29.0894,27.6918,28.0101,539275.726579424,0
+UPBD.US,D,20201106,000000,28.182,28.182,27.421,27.8192,399207.73169591674,0
+UPBD.US,D,20201109,000000,29.117,29.8864,27.6557,27.6643,778805.4178335075,0
+UPBD.US,D,20201110,000000,27.7916,28.7759,27.537,27.6462,886651.721735474,0
+UPBD.US,D,20201111,000000,27.6368,28.9991,27.1741,28.9991,562356.0271002271,0
+UPBD.US,D,20201112,000000,28.981,29.7886,28.5811,29.1254,750482.3693697046,0
+UPBD.US,D,20201113,000000,29.2157,30.2238,29.2157,29.9606,520880.3228854307,0
+UPBD.US,D,20201116,000000,30.3244,31.5481,30.2361,31.4931,761059.437042703,0
+UPBD.US,D,20201117,000000,31.1482,31.3487,29.9797,30.9221,567691.399379508,0
+UPBD.US,D,20201118,000000,30.9497,32.2113,30.849,31.1216,861037.9351077032,0
+UPBD.US,D,20201119,000000,31.4133,31.6413,30.2143,31.0951,426364.55556207633,0
+UPBD.US,D,20201120,000000,30.885,31.4475,30.7035,30.8052,432159.8918749063,0
+UPBD.US,D,20201123,000000,31.249,32.1458,30.6684,32.102,700963.0835888673,0
+UPBD.US,D,20201124,000000,32.2284,33.4085,31.5292,33.0274,597514.3305614,0
+UPBD.US,D,20201125,000000,32.7728,32.9733,31.7021,32.3642,411452.0374218533,0
+UPBD.US,D,20201127,000000,32.5268,32.6199,31.6279,32.2465,238936.05346249737,0
+UPBD.US,D,20201130,000000,32.0204,32.0517,30.5239,30.6865,704946.9825979527,0
+UPBD.US,D,20201201,000000,31.2849,31.5937,30.4688,31.4037,1007283.3416911659,0
+UPBD.US,D,20201202,000000,31.3296,31.7581,30.8679,31.2669,462442.7870903376,0
+UPBD.US,D,20201203,000000,31.5121,31.9729,30.963,31.7391,354153.35994323296,0
+UPBD.US,D,20201204,000000,32.0469,32.4554,31.1301,32.3367,525286.2941541355,0
+UPBD.US,D,20201207,000000,32.5002,32.5647,31.8199,32.4926,529515.4371444836,0
+UPBD.US,D,20201208,000000,32.1923,32.2931,31.0218,31.2403,497386.3704992239,0
+UPBD.US,D,20201209,000000,31.4388,32.1287,31.0589,31.6651,625113.2251234158,0
+UPBD.US,D,20201210,000000,31.3573,31.875,31.0854,31.7021,300831.21362875425,0
+UPBD.US,D,20201211,000000,31.5292,31.7581,30.7863,30.9762,384845.69682696,0
+UPBD.US,D,20201214,000000,31.398,31.4294,30.884,31.0599,412219.34584395,0
+UPBD.US,D,20201215,000000,31.3705,31.6185,30.7653,31.591,422022.7897992,0
+UPBD.US,D,20201216,000000,31.8646,32.0926,31.2879,31.9111,316373.15623592935,0
+UPBD.US,D,20201217,000000,32.0108,32.4327,31.5073,32.4146,401834.8946884373,0
+UPBD.US,D,20201218,000000,32.579,33.0369,32.1619,32.2493,1628932.6271477258,0
+UPBD.US,D,20201221,000000,33.6782,36.9285,33.32,35.9309,1378899.5466699903,0
+UPBD.US,D,20201222,000000,37.7702,37.9251,35.9404,36.3422,2079931.0459617837,0
+UPBD.US,D,20201223,000000,36.5532,36.6966,35.0094,35.1148,573121.5010936034,0
+UPBD.US,D,20201224,000000,35.1148,35.1148,34.1533,34.9418,250245.6954314782,0
+UPBD.US,D,20201228,000000,35.4084,35.6649,34.6843,34.9504,463974.246286685,0
+UPBD.US,D,20201229,000000,35.1433,35.1433,34.0535,34.7309,474450.2692292069,0
+UPBD.US,D,20201230,000000,34.8488,35.4359,34.7765,35.1433,315507.9607311819,0
+UPBD.US,D,20201231,000000,35.0045,35.4453,34.521,35.0606,354436.4956984357,0
+UPBD.US,D,20210104,000000,35.2525,35.5727,33.8712,34.9237,760098.4595538487,0
+UPBD.US,D,20210105,000000,34.7575,36.4069,34.7575,36.3518,777372.8982690828,0
+UPBD.US,D,20210106,000000,36.6264,39.8575,36.6264,39.8128,1206458.2937092325,0
+UPBD.US,D,20210107,000000,40.0864,40.4076,39.0804,39.7863,732366.9437830782,0
+UPBD.US,D,20210108,000000,39.8052,40.0409,38.5227,38.9882,559415.2044235074,0
+UPBD.US,D,20210111,000000,38.5587,39.4328,38.0001,39.143,464218.4377186859,0
+UPBD.US,D,20210112,000000,39.4376,41.1125,39.373,40.9197,754141.0306525597,0
+UPBD.US,D,20210113,000000,40.6451,41.9648,40.4684,41.808,710128.6826829597,0
+UPBD.US,D,20210114,000000,42.0921,44.9405,41.8546,44.72,876745.1279511834,0
+UPBD.US,D,20210115,000000,43.0573,44.1984,41.6341,43.3661,1273246.7554589037,0
+UPBD.US,D,20210119,000000,43.7405,43.9428,42.4673,42.8892,567389.3177373402,0
+UPBD.US,D,20210120,000000,42.6603,43.9428,42.6603,43.6683,412122.51131058135,0
+UPBD.US,D,20210121,000000,43.6312,44.2079,43.2369,43.2464,398769.87119716837,0
+UPBD.US,D,20210122,000000,43.1638,43.9552,42.761,43.8687,370236.31287818676,0
+UPBD.US,D,20210125,000000,44.1794,44.492,42.1927,42.5414,466443.52688783413,0
+UPBD.US,D,20210126,000000,43.1096,43.2369,42.1292,42.6603,453959.23992699437,0
+UPBD.US,D,20210127,000000,41.7179,42.0959,39.373,40.3078,844457.1263652701,0
+UPBD.US,D,20210128,000000,40.3164,40.3297,38.5483,39.5554,688229.3424496569,0
+UPBD.US,D,20210129,000000,39.7958,41.4061,39.2989,39.6485,653481.533206072,0
+UPBD.US,D,20210201,000000,41.048,41.1953,39.8575,40.9292,576779.1098271866,0
+UPBD.US,D,20210202,000000,41.2133,43.1172,40.591,42.2564,664097.5452022825,0
+UPBD.US,D,20210203,000000,41.7719,42.5054,40.3345,41.9648,522563.349177508,0
+UPBD.US,D,20210204,000000,43.291,43.9515,42.1481,43.7225,756600.8383102112,0
+UPBD.US,D,20210205,000000,43.9153,45.4896,42.4046,45.4259,1087307.610584665,0
+UPBD.US,D,20210208,000000,45.7822,48.2638,45.5485,48.2362,807693.6852584439,0
+UPBD.US,D,20210209,000000,48.1355,48.6761,47.2207,48.4291,715217.7584316756,0
+UPBD.US,D,20210210,000000,48.7312,49.06,47.0468,47.8885,466747.71362854564,0
+UPBD.US,D,20210211,000000,48.0168,49.0789,47.9522,48.4291,437239.49468014477,0
+UPBD.US,D,20210212,000000,48.4566,48.9782,48.071,48.8955,435048.0870878287,0
+UPBD.US,D,20210216,000000,48.7217,49.1483,46.9099,47.5237,521637.105814768,0
+UPBD.US,D,20210217,000000,47.3394,47.4952,46.2857,46.8264,474595.5210292751,0
+UPBD.US,D,20210218,000000,46.8264,47.8211,45.8658,46.9821,892950.1766021529,0
+UPBD.US,D,20210219,000000,47.3935,48.1355,47.2482,47.9986,426786.62782169564,0
+UPBD.US,D,20210222,000000,47.5864,50.0775,47.2301,49.9027,823269.3094424411,0
+UPBD.US,D,20210223,000000,49.1521,50.2418,48.1545,49.6015,1116853.721307006,0
+UPBD.US,D,20210224,000000,48.9421,50.6959,48.6808,49.8931,900972.7071826648,0
+UPBD.US,D,20210225,000000,52.0822,53.4189,49.1701,50.1677,1450084.5067448078,0
+UPBD.US,D,20210226,000000,48.0757,53.5842,47.843,52.8878,1476738.2120571896,0
+UPBD.US,D,20210301,000000,54.94,55.68,52.7405,54.5457,1054361.7657012457,0
+UPBD.US,D,20210302,000000,55.2506,55.7645,53.3371,53.8949,942471.5674815442,0
+UPBD.US,D,20210303,000000,53.5196,54.481,52.3661,52.9894,705350.108970607,0
+UPBD.US,D,20210304,000000,52.8621,53.0616,48.5468,49.0969,1367119.4151747616,0
+UPBD.US,D,20210305,000000,50.1677,50.6456,47.4952,50.2057,991343.5354577263,0
+UPBD.US,D,20210308,000000,51.095,54.4184,50.3615,53.9509,1118957.7673094003,0
+UPBD.US,D,20210309,000000,54.6189,55.9014,54.2901,54.4991,528691.2910614919,0
+UPBD.US,D,20210310,000000,54.8297,56.6976,54.1068,55.9641,660772.5420398836,0
+UPBD.US,D,20210311,000000,56.4866,57.2269,55.6041,56.7422,688742.9864962652,0
+UPBD.US,D,20210312,000000,56.3764,58.7488,56.3764,58.5284,786519.55147619,0
+UPBD.US,D,20210315,000000,58.6747,59.3245,57.6115,58.8295,780211.6236660336,0
+UPBD.US,D,20210316,000000,58.8391,58.896,56.176,57.3114,668487.7282318481,0
+UPBD.US,D,20210317,000000,57.2269,57.2648,55.4064,56.1836,512540.97497288376,0
+UPBD.US,D,20210318,000000,56.4782,56.9722,54.5638,54.7928,502169.1544086743,0
+UPBD.US,D,20210319,000000,54.3527,56.5048,53.684,55.8273,1188230.2453500577,0
+UPBD.US,D,20210322,000000,56.2663,56.5313,54.0507,54.3993,461152.36167814507,0
+UPBD.US,D,20210323,000000,54.0146,54.253,51.7344,52.2009,638164.8361439329,0
+UPBD.US,D,20210324,000000,52.8783,53.8397,50.6959,50.9297,565177.9117087873,0
+UPBD.US,D,20210325,000000,50.5449,53.5196,49.9853,52.9515,471160.00019290205,0
+UPBD.US,D,20210326,000000,53.987,54.2901,52.523,54.2065,483587.44949284685,0
+UPBD.US,D,20210329,000000,54.0602,54.4725,51.4143,51.7714,574526.6543768679,0
+UPBD.US,D,20210330,000000,51.781,53.2546,51.1549,53.208,445743.0402797147,0
+UPBD.US,D,20210331,000000,53.0712,53.7486,52.3396,52.7966,506995.09283844446,0
+UPBD.US,D,20210401,000000,53.9225,54.1685,52.8973,54.005,444587.34117484104,0
+UPBD.US,D,20210405,000000,54.0602,54.4108,52.4118,53.3248,480136.1404173448,0
+UPBD.US,D,20210406,000000,53.1681,55.4587,52.9552,54.0507,703694.4489597002,0
+UPBD.US,D,20210407,000000,54.0602,54.6939,52.256,53.1024,642039.2700283263,0
+UPBD.US,D,20210408,000000,53.2507,53.4351,52.2009,53.2041,512766.22051790956,0
+UPBD.US,D,20210409,000000,53.1681,53.7562,52.4212,53.5082,611645.8571389309,0
+UPBD.US,D,20210412,000000,53.4075,54.2911,52.4678,53.2603,397797.3156662827,0
+UPBD.US,D,20210413,000000,53.2127,53.5661,51.7496,52.4774,456796.91277468356,0
+UPBD.US,D,20210414,000000,52.237,53.8028,52.1743,53.0483,518772.06668590824,0
+UPBD.US,D,20210415,000000,53.739,53.739,51.8323,52.3937,359845.54642701225,0
+UPBD.US,D,20210416,000000,52.7168,52.9268,52.0261,52.3671,281977.9509997656,0
+UPBD.US,D,20210419,000000,52.5686,52.5686,50.4603,51.6945,474079.77188411297,0
+UPBD.US,D,20210420,000000,51.7496,51.9709,48.7027,49.4495,583564.8950085752,0
+UPBD.US,D,20210421,000000,49.706,50.7378,49.2461,50.4984,455325.44888704683,0
+UPBD.US,D,20210422,000000,50.792,51.1073,49.5122,50.0556,333007.6449914315,0
+UPBD.US,D,20210423,000000,50.4984,52.008,50.2731,51.7781,488228.13925005484,0
+UPBD.US,D,20210426,000000,53.9185,53.9185,51.7781,52.4774,420602.9008260887,0
+UPBD.US,D,20210427,000000,52.9277,55.4321,52.9277,55.2307,879879.6196946605,0
+UPBD.US,D,20210428,000000,55.4682,55.9204,53.8843,54.3091,614568.7864779676,0
+UPBD.US,D,20210429,000000,55.1014,56.536,54.3271,55.2572,558422.650456385,0
+UPBD.US,D,20210430,000000,54.6226,54.8335,52.8128,52.9742,539912.5188913197,0
+UPBD.US,D,20210503,000000,53.4075,55.8093,53.4075,55.4682,612414.2181102996,0
+UPBD.US,D,20210504,000000,54.4012,55.6572,53.9784,55.4321,649062.9313460641,0
+UPBD.US,D,20210505,000000,55.6991,56.2691,54.994,55.5613,887591.6482388094,0
+UPBD.US,D,20210506,000000,57.069,57.1992,51.3544,53.5918,1420459.4548268723,0
+UPBD.US,D,20210507,000000,53.7941,55.0274,52.8727,54.6588,448547.0315505818,0
+UPBD.US,D,20210510,000000,54.6493,56.5408,54.5847,54.6872,518278.42107552674,0
+UPBD.US,D,20210511,000000,53.3248,54.6396,52.1268,54.3366,506608.8072542012,0
+UPBD.US,D,20210512,000000,53.6649,53.8436,51.1511,51.437,544117.4532483334,0
+UPBD.US,D,20210513,000000,51.9064,53.379,50.4794,50.7016,702295.6109720976,0
+UPBD.US,D,20210514,000000,51.2262,53.1947,50.8803,53.0293,379647.15595355205,0
+UPBD.US,D,20210517,000000,52.7899,52.8916,51.5833,52.0546,368806.9509615877,0
+UPBD.US,D,20210518,000000,52.5496,53.4436,52.0166,52.3491,511271.60054621013,0
+UPBD.US,D,20210519,000000,51.2983,52.0356,49.9464,51.4827,388241.22079084924,0
+UPBD.US,D,20210520,000000,51.8418,53.4159,51.4,53.0665,610901.704800907,0
+UPBD.US,D,20210521,000000,53.0483,53.9225,52.4678,53.0665,598247.9574066544,0
+UPBD.US,D,20210524,000000,53.4892,54.1884,52.9647,53.8387,501326.06243872776,0
+UPBD.US,D,20210525,000000,53.969,55.0083,53.3695,53.4436,389167.4641535994,0
+UPBD.US,D,20210526,000000,54.0973,56.2976,54.0877,55.8453,550443.2743961827,0
+UPBD.US,D,20210527,000000,56.6567,57.8253,56.2785,57.375,614806.6626143068,0
+UPBD.US,D,20210528,000000,57.8073,57.9632,55.6847,56.8952,605190.5724301627,0
+UPBD.US,D,20210601,000000,57.0785,58.6348,56.3242,58.4324,687213.6323984617,0
+UPBD.US,D,20210602,000000,58.8552,58.9302,56.1494,56.2329,692897.3984880456,0
+UPBD.US,D,20210603,000000,55.965,56.1684,54.5751,55.5518,793103.2471966255,0
+UPBD.US,D,20210604,000000,56.0307,56.4819,54.5391,55.321,441782.2973547122,0
+UPBD.US,D,20210607,000000,55.7361,58.2491,55.7361,58.1474,858847.5800646693,0
+UPBD.US,D,20210608,000000,58.2585,61.1021,57.7056,60.2917,1101729.6407623729,0
+UPBD.US,D,20210609,000000,61.0745,61.3966,58.2937,58.3127,846919.0391214755,0
+UPBD.US,D,20210610,000000,58.2937,58.802,55.9556,56.7479,783178.7600746519,0
+UPBD.US,D,20210611,000000,57.0529,58.6899,56.7479,58.5341,899134.9561470316,0
+UPBD.US,D,20210614,000000,58.5151,59.5649,56.8591,57.2638,993622.3046399335,0
+UPBD.US,D,20210615,000000,57.3825,57.641,56.2245,57.069,791467.5856219555,0
+UPBD.US,D,20210616,000000,56.7119,57.069,55.2383,55.8549,904184.0350232839,0
+UPBD.US,D,20210617,000000,56.7337,56.7337,51.8883,52.5781,1444502.8379351348,0
+UPBD.US,D,20210618,000000,52.0166,52.4403,49.5217,49.8903,3738390.8379448955,0
+UPBD.US,D,20210621,000000,50.0756,52.1686,50.0756,50.7605,1162840.6517180002,0
+UPBD.US,D,20210622,000000,50.6218,50.9648,48.0842,48.1783,1389309.2590081096,0
+UPBD.US,D,20210623,000000,48.5108,48.8157,47.0486,48.4005,887915.8334157679,0
+UPBD.US,D,20210624,000000,48.7978,49.6129,48.2429,49.0201,821042.1151747492,0
+UPBD.US,D,20210625,000000,49.1321,50.1125,48.1403,48.3359,2938329.187485724,0
+UPBD.US,D,20210628,000000,48.5202,49.8589,48.3359,49.7601,721825.6627854557,0
+UPBD.US,D,20210629,000000,50.2238,50.391,49.0667,49.0761,455570.69286831963,0
+UPBD.US,D,20210630,000000,48.8157,49.3811,48.3264,49.1321,738932.7461658206,0
+UPBD.US,D,20210701,000000,49.3811,50.8812,49.2889,50.2238,598926.8516895879,0
+UPBD.US,D,20210702,000000,50.1772,50.2704,49.6499,49.8352,452908.79574970505,0
+UPBD.US,D,20210706,000000,49.6404,49.6547,47.974,48.4462,666396.3128207367,0
+UPBD.US,D,20210707,000000,47.9835,49.3174,47.5664,48.2429,590251.7405580411,0
+UPBD.US,D,20210708,000000,47.0202,48.3911,46.1043,47.5028,579545.2093241137,0
+UPBD.US,D,20210709,000000,48.1222,49.2804,47.8258,49.2518,440905.5238079233,0
+UPBD.US,D,20210712,000000,48.9374,49.4096,48.4556,49.3079,512680.96402657224,0
+UPBD.US,D,20210713,000000,48.8632,49.1226,47.9094,48.1592,528662.8722310597,0
+UPBD.US,D,20210714,000000,48.3264,48.6048,47.2606,47.8629,482773.82890261465,0
+UPBD.US,D,20210715,000000,47.8353,49.0942,47.7061,48.1126,549107.5893651266,0
+UPBD.US,D,20210716,000000,48.3074,48.9098,47.6605,47.8543,357408.89485342347,0
+UPBD.US,D,20210719,000000,46.7141,47.9046,45.8031,47.3355,705512.2015590762,0
+UPBD.US,D,20210720,000000,47.3821,49.8257,47.0857,49.5017,629926.5329618726,0
+UPBD.US,D,20210721,000000,49.9928,51.1491,49.9178,50.77,509819.0825455383,0
+UPBD.US,D,20210722,000000,50.5933,50.9087,49.6404,50.391,521363.44300304266,0
+UPBD.US,D,20210723,000000,50.5753,51.5938,50.2238,51.5662,347232.8484545357,0
+UPBD.US,D,20210726,000000,51.8712,52.4831,51.7144,51.8532,443581.1040671333,0
+UPBD.US,D,20210727,000000,51.7325,52.2142,51.2604,51.9273,549994.8884046648,0
+UPBD.US,D,20210728,000000,52.3624,52.5297,51.0666,52.0289,330533.1016439128,0
+UPBD.US,D,20210729,000000,52.8013,53.6954,52.5297,53.4274,358050.9499116889,0
+UPBD.US,D,20210730,000000,52.9362,54.1571,52.7148,52.9733,363478.9465272406,0
+UPBD.US,D,20210802,000000,53.473,54.5837,53.131,53.1956,522022.3388497191,0
+UPBD.US,D,20210803,000000,53.2051,54.8716,52.8926,54.7319,545004.7522878716,0
+UPBD.US,D,20210804,000000,54.3709,54.5656,51.7515,52.6958,658773.7509650432,0
+UPBD.US,D,20210805,000000,56.4173,56.4639,51.5111,52.844,815481.4973504425,0
+UPBD.US,D,20210806,000000,53.6032,54.2607,53.0835,53.8626,387431.8103977248,0
+UPBD.US,D,20210809,000000,53.834,54.7918,53.093,54.0848,431052.61003670184,0
+UPBD.US,D,20210810,000000,53.9177,55.5927,53.2972,55.1489,402957.9647657709,0
+UPBD.US,D,20210811,000000,55.1395,56.1124,54.9457,56.0847,456163.2781106136,0
+UPBD.US,D,20210812,000000,57.5099,60.1103,57.2618,60.0922,820171.6569236118,0
+UPBD.US,D,20210813,000000,60.1758,60.1758,58.7783,58.9074,523243.2960097135,0
+UPBD.US,D,20210816,000000,58.4904,59.278,57.2611,58.9825,503881.6520804861,0
+UPBD.US,D,20210817,000000,58.3336,58.3707,55.1489,55.9176,555432.3579636939,0
+UPBD.US,D,20210818,000000,55.8435,57.5005,55.6762,56.0192,370308.938778231,0
+UPBD.US,D,20210819,000000,55.0939,57.0643,54.6236,56.7137,392772.4454233853,0
+UPBD.US,D,20210820,000000,56.7413,58.4543,56.7413,58.4172,471181.05117842095,0
+UPBD.US,D,20210823,000000,58.8153,59.2315,58.2784,58.7688,395642.7472986248,0
+UPBD.US,D,20210824,000000,57.8158,60.2319,57.1773,60.1293,827455.2979124896,0
+UPBD.US,D,20210825,000000,61.1021,62.7315,59.8148,59.8518,649994.437455194,0
+UPBD.US,D,20210826,000000,59.7967,59.8338,57.8624,59.1118,352007.21196978056,0
+UPBD.US,D,20210827,000000,58.9911,60.8893,58.4628,60.3525,499496.73179729015,0
+UPBD.US,D,20210830,000000,60.5179,61.2124,60.2319,60.306,444271.576392088,0
+UPBD.US,D,20210831,000000,60.3525,60.3981,58.1807,58.3991,670818.0723285705,0
+UPBD.US,D,20210901,000000,58.4172,59.3521,58.0467,58.7973,358790.8920526151,0
+UPBD.US,D,20210902,000000,59.1583,59.8424,58.4267,59.3521,298751.3762596742,0
+UPBD.US,D,20210903,000000,59.3521,59.7872,58.4723,59.5098,264055.14193061466,0
+UPBD.US,D,20210907,000000,59.4822,60.2584,57.4908,57.7408,765254.8984562393,0
+UPBD.US,D,20210908,000000,57.3712,57.5099,55.2686,56.8525,620690.4130662897,0
+UPBD.US,D,20210909,000000,56.6026,57.9175,55.6953,57.3892,508079.21859256603,0
+UPBD.US,D,20210910,000000,57.5005,57.964,55.3903,55.4824,506013.0643640713,0
+UPBD.US,D,20210913,000000,55.6488,56.214,54.7043,56.0753,450870.0078023706,0
+UPBD.US,D,20210914,000000,56.1209,56.1295,54.7413,55.1679,443512.688364207,0
+UPBD.US,D,20210915,000000,55.3903,56.4078,54.6493,56.0847,490225.8777756234,0
+UPBD.US,D,20210916,000000,56.4639,57.166,56.1389,56.9922,563366.4744050528,0
+UPBD.US,D,20210917,000000,57.2685,58.4353,56.7413,57.3808,1158315.742381136,0
+UPBD.US,D,20210920,000000,55.5565,56.6396,54.9551,56.0098,549051.8042535137,0
+UPBD.US,D,20210921,000000,56.5846,56.8648,55.0558,56.2235,465874.0977295927,0
+UPBD.US,D,20210922,000000,56.899,57.7494,56.1124,57.1954,355032.2385885656,0
+UPBD.US,D,20210923,000000,57.4263,58.5094,57.1308,57.9726,387393.9186237949,0
+UPBD.US,D,20210924,000000,57.4358,57.8206,55.1955,55.5014,780124.2620761425,0
+UPBD.US,D,20210927,000000,55.5195,57.1764,55.4074,56.7935,455281.2418174551,0
+UPBD.US,D,20210928,000000,56.3479,56.8316,54.6264,54.7566,489061.75827653403,0
+UPBD.US,D,20210929,000000,54.8773,55.3665,53.798,54.1428,459000.95095831295,0
+UPBD.US,D,20210930,000000,54.1239,54.7841,52.2161,52.3092,689211.3709240201,0
+UPBD.US,D,20211001,000000,52.4669,53.6858,51.5178,52.6065,684978.0177365539,0
+UPBD.US,D,20211004,000000,52.1411,53.398,51.779,52.8013,537273.7778567679,0
+UPBD.US,D,20211005,000000,53.3419,53.3419,50.9781,51.2205,695746.6493777662,0
+UPBD.US,D,20211006,000000,50.4565,51.5283,49.8247,50.9316,458810.4395393812,0
+UPBD.US,D,20211007,000000,51.3791,52.8584,51.3696,52.0849,458353.6331536678,0
+UPBD.US,D,20211008,000000,51.7696,52.1971,50.5867,50.7264,417231.58549554413,0
+UPBD.US,D,20211011,000000,50.6342,51.5548,49.8894,49.9825,516154.37663687527,0
+UPBD.US,D,20211012,000000,50.0195,50.5687,49.4523,49.6471,1152920.374793236,0
+UPBD.US,D,20211013,000000,49.8247,50.1591,48.5583,48.7074,1132872.4687361922,0
+UPBD.US,D,20211014,000000,49.061,50.5031,49.0058,50.1221,515507.0588322301,0
+UPBD.US,D,20211015,000000,50.8945,50.9601,49.2376,49.2565,462793.2859991846,0
+UPBD.US,D,20211018,000000,49.0514,51.1045,48.9307,50.5506,581838.7141961881,0
+UPBD.US,D,20211019,000000,50.6902,51.3876,50.2532,50.6998,365036.7194555069,0
+UPBD.US,D,20211020,000000,50.9127,51.9642,50.7264,51.7876,467166.62824033917,0
+UPBD.US,D,20211021,000000,52.0393,53.3002,51.9092,52.8678,711695.9285546934,0
+UPBD.US,D,20211022,000000,52.7928,53.8255,52.5791,53.4635,477690.0159002684,0
+UPBD.US,D,20211025,000000,53.5462,54.6758,53.4997,54.2825,448393.3593563081,0
+UPBD.US,D,20211026,000000,54.7091,54.7091,50.2522,50.4376,954769.5532205498,0
+UPBD.US,D,20211027,000000,50.4204,50.4204,48.5868,48.6514,602757.0785043895,0
+UPBD.US,D,20211028,000000,49.8332,50.2903,48.9678,49.8713,498169.4671604496,0
+UPBD.US,D,20211029,000000,49.4057,50.1125,48.5488,49.5635,669411.8664960443,0
+UPBD.US,D,20211101,000000,49.7126,51.3221,49.573,50.7358,675666.1142931315,0
+UPBD.US,D,20211102,000000,51.1643,51.5643,49.2841,49.3962,760039.5167943999,0
+UPBD.US,D,20211103,000000,49.3222,51.9368,49.3222,51.4437,1055079.6043074522,0
+UPBD.US,D,20211104,000000,47.8325,48.3911,41.6066,41.979,2687525.640937985,0
+UPBD.US,D,20211105,000000,42.817,43.1704,39.3179,40.4438,2179942.1730543543,0
+UPBD.US,D,20211108,000000,40.7601,41.8954,40.667,41.1695,1295800.781341765,0
+UPBD.US,D,20211109,000000,40.8912,41.9705,40.8912,41.3928,933550.1598194526,0
+UPBD.US,D,20211110,000000,42.4816,43.3548,41.77,42.9196,1569244.6628129035,0
+UPBD.US,D,20211111,000000,42.7419,43.4773,41.8213,42.9662,864049.2785859132,0
+UPBD.US,D,20211112,000000,43.3072,44.0825,42.7515,43.4868,852261.7792456899,0
+UPBD.US,D,20211115,000000,43.4868,43.8412,42.9376,43.2626,686130.5591936221,0
+UPBD.US,D,20211116,000000,42.9842,43.9428,42.817,43.6265,808888.3286865295,0
+UPBD.US,D,20211117,000000,43.5988,44.0825,42.9376,42.9567,871647.6318082518,0
+UPBD.US,D,20211118,000000,41.8859,43.2265,41.8765,42.798,1114708.625882724,0
+UPBD.US,D,20211119,000000,42.5842,43.2075,42.0446,42.3144,887413.7674111809,0
+UPBD.US,D,20211122,000000,42.8076,44.6686,42.6963,43.9153,1366207.9075018382,0
+UPBD.US,D,20211123,000000,43.617,44.0645,42.2489,43.2816,879839.6228221868,0
+UPBD.US,D,20211124,000000,43.0355,44.2402,42.4626,43.636,724592.8148316547,0
+UPBD.US,D,20211126,000000,42.4266,45.3291,42.3515,44.2041,886944.3304341643,0
+UPBD.US,D,20211129,000000,44.5661,44.9851,43.6644,43.691,888267.3848739071,0
+UPBD.US,D,20211130,000000,43.6816,43.691,40.9881,41.104,912030.7898747313,0
+UPBD.US,D,20211201,000000,42.2489,42.5842,40.3516,40.3687,633605.1926809545,0
+UPBD.US,D,20211202,000000,40.5179,41.8118,40.2004,41.6722,547069.8539670843,0
+UPBD.US,D,20211203,000000,43.7101,43.7101,41.9134,42.3885,627803.5410724728,0
+UPBD.US,D,20211206,000000,42.9007,44.8407,42.6212,43.9248,959814.4218996841,0
+UPBD.US,D,20211207,000000,44.147,46.7902,43.9248,45.8325,844175.0431593393,0
+UPBD.US,D,20211208,000000,47.0135,47.861,46.2135,47.3213,1121358.6322076232,0
+UPBD.US,D,20211209,000000,46.8378,48.3721,46.8187,47.1997,760565.7914323317,0
+UPBD.US,D,20211210,000000,47.2557,48.2219,46.3531,46.5944,867413.226071514,0
+UPBD.US,D,20211213,000000,46.1489,46.9394,45.6178,46.3152,878342.8977519334,0
+UPBD.US,D,20211214,000000,45.9114,47.7868,45.1343,46.9119,1434552.0370812016,0
+UPBD.US,D,20211215,000000,46.8368,47.1265,42.4046,44.7846,1183706.3885624856,0
+UPBD.US,D,20211216,000000,45.0659,45.253,43.6977,43.7728,1007943.2900871346,0
+UPBD.US,D,20211217,000000,43.52,44.4283,42.2365,44.1946,2486892.9081729176,0
+UPBD.US,D,20211220,000000,43.5761,44.147,41.8708,43.6132,1583948.7761965527,0
+UPBD.US,D,20211221,000000,44.2782,47.2396,43.9172,46.1432,1283281.7602547908,0
+UPBD.US,D,20211222,000000,45.9561,46.8035,45.3936,46.1803,1005064.5678176794,0
+UPBD.US,D,20211223,000000,46.3864,47.5768,44.9718,45.1028,1390895.450766869,0
+UPBD.US,D,20211227,000000,45.1874,46.3304,44.7656,46.0966,865136.5619878606,0
+UPBD.US,D,20211228,000000,46.0966,47.6652,45.5808,45.843,1102521.157817713,0
+UPBD.US,D,20211229,000000,45.6938,46.6116,45.3281,46.2458,448531.2433114426,0
+UPBD.US,D,20211230,000000,46.4425,47.211,45.7214,45.8249,344426.75208511465,0
+UPBD.US,D,20211231,000000,45.6463,45.8334,44.6905,45.0097,466051.97855722124,0
+UPBD.US,D,20220103,000000,45.1874,46.7057,44.663,45.9275,618946.3389162098,0
+UPBD.US,D,20220104,000000,45.3747,46.4996,45.0003,46.3028,502659.6423712199,0
+UPBD.US,D,20220105,000000,46.9992,46.9992,44.035,44.1195,449112.25051171536,0
+UPBD.US,D,20220106,000000,44.2602,44.8786,43.7728,44.4283,549810.692281405,0
+UPBD.US,D,20220107,000000,44.3067,45.3281,43.6511,43.7168,688734.5661020598,0
+UPBD.US,D,20220110,000000,44.5975,44.5975,41.9923,42.6298,664616.4519952704,0
+UPBD.US,D,20220111,000000,42.5738,42.5738,41.0651,41.8517,774661.5313344866,0
+UPBD.US,D,20220112,000000,42.3116,44.016,41.9828,43.6322,786674.2762197456,0
+UPBD.US,D,20220113,000000,44.035,44.035,42.7144,42.9576,486789.30438997847,0
+UPBD.US,D,20220114,000000,42.1329,42.9158,41.4584,42.3951,784930.2020696657,0
+UPBD.US,D,20220118,000000,42.1424,42.3582,40.99,41.0461,589305.498759054,0
+UPBD.US,D,20220119,000000,40.7648,41.8147,40.4932,41.0746,850168.2587360145,0
+UPBD.US,D,20220120,000000,41.4679,42.4892,39.4727,39.6314,651274.337374617,0
+UPBD.US,D,20220121,000000,39.0224,40.1236,38.4419,38.5635,1057354.1632925416,0
+UPBD.US,D,20220124,000000,37.7018,42.4474,37.0738,42.2546,1249377.0429812134,0
+UPBD.US,D,20220125,000000,41.3652,42.7372,40.5122,42.208,747877.3099119749,0
+UPBD.US,D,20220126,000000,43.0982,43.5856,39.9317,40.3715,742166.1775412306,0
+UPBD.US,D,20220127,000000,40.5216,41.4869,38.9854,39.144,840463.7544126972,0
+UPBD.US,D,20220128,000000,39.5658,40.5682,38.5265,40.5587,538977.8551343641,0
+UPBD.US,D,20220131,000000,39.1164,40.6242,38.46,39.4907,1214357.676024467,0
+UPBD.US,D,20220201,000000,39.3693,40.6062,38.7412,40.2595,580580.9178115459,0
+UPBD.US,D,20220202,000000,40.362,40.4845,37.411,37.4861,1376078.7146106819,0
+UPBD.US,D,20220203,000000,36.7964,37.5612,36.4277,36.6329,868862.5864243599,0
+UPBD.US,D,20220204,000000,36.7925,36.9693,34.9846,36.118,911519.2509266669,0
+UPBD.US,D,20220207,000000,36.3803,37.659,36.3242,36.9987,690876.5038784144,0
+UPBD.US,D,20220208,000000,36.7925,38.6851,36.3432,38.1512,925719.1932071341,0
+UPBD.US,D,20220209,000000,38.7412,39.6646,38.498,38.8543,782664.0634787616,0
+UPBD.US,D,20220210,000000,38.2633,39.2238,37.1204,37.3826,561516.0927780963,0
+UPBD.US,D,20220211,000000,37.4767,38.1189,36.0715,36.4837,478560.47415140574,0
+UPBD.US,D,20220214,000000,36.2121,38.1512,36.024,37.7673,1038729.3038564045,0
+UPBD.US,D,20220215,000000,38.0011,39.2096,37.3826,39.1915,615356.0933363013,0
+UPBD.US,D,20220216,000000,39.238,39.3502,37.9735,38.8352,672565.3041264764,0
+UPBD.US,D,20220217,000000,38.3478,38.7041,37.8605,37.9916,659913.6618307778,0
+UPBD.US,D,20220218,000000,37.8044,38.5075,36.6899,37.0549,1724940.9093443372,0
+UPBD.US,D,20220222,000000,36.9617,37.1764,34.9095,35.3313,1321233.5294940916,0
+UPBD.US,D,20220223,000000,35.3685,35.3685,32.3709,32.5677,1851758.361394119,0
+UPBD.US,D,20220224,000000,22.9548,27.3393,21.2683,27.2178,6182473.409421203,0
+UPBD.US,D,20220225,000000,27.1892,28.5193,25.8961,27.536,2390462.553716738,0
+UPBD.US,D,20220228,000000,27.3954,27.9483,26.1774,26.6182,1355620.3143360803,0
+UPBD.US,D,20220301,000000,26.4491,26.6088,24.4112,25.3718,1663758.3250377546,0
+UPBD.US,D,20220302,000000,25.4468,26.4416,24.6412,26.0929,1156079.0751699565,0
+UPBD.US,D,20220303,000000,27.2643,28.295,26.3276,27.1797,1516289.856195744,0
+UPBD.US,D,20220304,000000,26.5803,26.8425,25.3062,26.0178,1215702.8339989702,0
+UPBD.US,D,20220307,000000,25.9247,26.3741,25.0154,25.1845,1196475.9163770413,0
+UPBD.US,D,20220308,000000,25.2312,27.3583,24.6221,26.7494,1183379.045737691,0
+UPBD.US,D,20220309,000000,27.3298,27.9199,25.8961,26.0653,995648.4619959445,0
+UPBD.US,D,20220310,000000,25.7556,26.1964,24.6592,25.1,914740.0517107634,0
+UPBD.US,D,20220311,000000,25.3908,25.7462,24.1442,24.2848,855741.5071516446,0
+UPBD.US,D,20220314,000000,24.3599,24.7912,23.4697,24.0226,869118.3558983922,0
+UPBD.US,D,20220315,000000,24.0321,25.044,23.6388,24.9879,1230944.8000626024,0
+UPBD.US,D,20220316,000000,25.3251,26.2715,24.2944,25.4743,835242.0574552163,0
+UPBD.US,D,20220317,000000,25.0535,25.5779,24.4625,25.5219,1113511.8773561858,0
+UPBD.US,D,20220318,000000,25.3347,26.2572,24.9974,25.9057,1879546.7148258148,0
+UPBD.US,D,20220321,000000,26.1119,26.3085,24.454,24.7163,674876.702336244,0
+UPBD.US,D,20220322,000000,25.081,25.6701,24.9128,25.4002,894426.9032361694,0
+UPBD.US,D,20220323,000000,25.4563,25.4563,24.2848,24.3693,662649.2373987084,0
+UPBD.US,D,20220324,000000,24.6592,24.7437,23.8915,24.2848,858288.6763991873,0
+UPBD.US,D,20220325,000000,24.5006,24.5006,23.4412,23.845,655563.475673706,0
+UPBD.US,D,20220328,000000,23.8915,24.1908,23.1609,24.0882,987945.9063952832,0
+UPBD.US,D,20220329,000000,24.5281,25.4183,24.3133,25.2778,1089287.4557725098,0
+UPBD.US,D,20220330,000000,25.2596,25.2596,24.6221,24.8283,1710131.5410330938,0
+UPBD.US,D,20220331,000000,24.8283,24.9224,23.348,23.6008,1639316.0257540476,0
+UPBD.US,D,20220401,000000,23.7319,24.1347,22.8797,23.0013,1124125.784253741,0
+UPBD.US,D,20220404,000000,23.2769,23.4193,22.8777,23.0774,1098638.3035391343,0
+UPBD.US,D,20220405,000000,23.0774,23.4146,22.2507,22.6878,1537443.9915417205,0
+UPBD.US,D,20220406,000000,22.3268,23.1058,21.8517,23.0774,2028480.332259811,0
+UPBD.US,D,20220407,000000,22.9823,23.1818,21.7757,22.6497,1504679.1851338164,0
+UPBD.US,D,20220408,000000,22.6497,23.98,22.1748,23.2958,1433768.9404198946,0
+UPBD.US,D,20220411,000000,23.5714,24.512,23.1343,23.9134,1387138.9024013225,0
+UPBD.US,D,20220412,000000,24.0558,24.8444,23.1343,23.5049,1254199.8237630967,0
+UPBD.US,D,20220413,000000,23.6568,24.2696,23.3106,24.0084,544753.1930109471,0
+UPBD.US,D,20220414,000000,24.1698,24.5176,23.6236,23.7423,836486.1706992633,0
+UPBD.US,D,20220418,000000,23.6473,23.7329,23.1629,23.4668,1103772.6389067338,0
+UPBD.US,D,20220419,000000,23.6663,25.0724,23.5761,24.8159,948164.8065146056,0
+UPBD.US,D,20220420,000000,24.9774,25.177,24.3599,24.3979,735931.9281803803,0
+UPBD.US,D,20220421,000000,24.626,24.8255,23.9989,24.2364,856947.7286217615,0
+UPBD.US,D,20220422,000000,24.2269,24.3314,23.1153,23.3053,744002.8760275815,0
+UPBD.US,D,20220425,000000,22.9728,23.4383,22.6308,23.3624,980898.0364442109,0
+UPBD.US,D,20220426,000000,22.9443,23.2387,22.6117,22.6593,1165463.6045135246,0
+UPBD.US,D,20220427,000000,22.9443,23.2958,22.0892,22.3458,953085.4743791905,0
+UPBD.US,D,20220428,000000,22.6878,23.7899,22.2792,23.5143,616319.1759236993,0
+UPBD.US,D,20220429,000000,23.5238,24.0748,22.7163,22.9158,919592.3038724221,0
+UPBD.US,D,20220502,000000,22.9538,24.3979,22.8112,24.2744,734113.1230317121,0
+UPBD.US,D,20220503,000000,24.4075,25.0962,24.094,24.5784,1021461.180436883,0
+UPBD.US,D,20220504,000000,24.5499,25.405,24.025,24.8825,1671192.48057305,0
+UPBD.US,D,20220505,000000,24.3219,27.6471,24.0558,25.918,2611161.085876613,0
+UPBD.US,D,20220506,000000,25.614,26.9347,24.6829,25.1294,1915809.1424772448,0
+UPBD.US,D,20220509,000000,24.6734,27.5426,24.2649,26.811,2242758.3138370328,0
+UPBD.US,D,20220510,000000,26.6495,26.9424,24.9395,25.367,1873141.952482239,0
+UPBD.US,D,20220511,000000,25.69,25.9465,24.0274,24.4644,964814.0309599648,0
+UPBD.US,D,20220512,000000,24.4929,25.7185,24.1604,25.595,880112.2330846301,0
+UPBD.US,D,20220513,000000,25.842,26.9916,25.7851,26.8016,1195550.725563624,0
+UPBD.US,D,20220516,000000,26.7351,27.8561,26.1841,27.3146,2134752.022445161,0
+UPBD.US,D,20220517,000000,27.5426,27.8561,26.355,27.4572,1202733.3218219443,0
+UPBD.US,D,20220518,000000,26.7256,26.8728,24.3029,24.9869,1500557.4021696674,0
+UPBD.US,D,20220519,000000,24.8064,24.9584,23.7613,24.3599,1038595.6300984285,0
+UPBD.US,D,20220520,000000,24.4359,24.5215,22.6422,23.7423,964058.3005799097,0
+UPBD.US,D,20220523,000000,23.9514,24.1413,22.8303,23.1343,1091076.7895415146,0
+UPBD.US,D,20220524,000000,22.9062,22.9538,21.9657,22.6593,826319.5972438529,0
+UPBD.US,D,20220525,000000,22.6497,26.355,22.512,26.222,1094162.8640181907,0
+UPBD.US,D,20220526,000000,26.6021,27.8466,26.0035,26.3266,994704.3252955114,0
+UPBD.US,D,20220527,000000,26.5166,27.3004,25.8325,26.1555,542731.2458520441,0
+UPBD.US,D,20220531,000000,26.0131,26.2505,25.139,26.165,697228.6387581624,0
+UPBD.US,D,20220601,000000,26.4311,26.7446,24.6355,25.0345,890888.2325707558,0
+UPBD.US,D,20220602,000000,25.1864,25.7564,24.4882,25.1199,687663.0709392413,0
+UPBD.US,D,20220603,000000,24.7779,25.2768,23.8563,24.0464,902382.0706630269,0
+UPBD.US,D,20220606,000000,24.3314,25.1485,23.2198,24.9869,778452.8138260965,0
+UPBD.US,D,20220607,000000,24.4549,24.8159,23.5998,24.7495,733883.6672895785,0
+UPBD.US,D,20220608,000000,24.7685,26.1555,24.1889,25.614,913249.6419361617,0
+UPBD.US,D,20220609,000000,25.481,25.576,25.0724,25.253,676515.5215587398,0
+UPBD.US,D,20220610,000000,24.7114,25.348,23.9134,24.2934,884105.605037193,0
+UPBD.US,D,20220613,000000,23.6378,24.1129,22.9728,23.3243,1024827.2330210173,0
+UPBD.US,D,20220614,000000,23.4193,23.7423,22.0797,22.3173,1251825.2725967725,0
+UPBD.US,D,20220615,000000,22.3173,22.7922,22.0227,22.2982,1190096.4152161737,0
+UPBD.US,D,20220616,000000,21.3006,21.4526,19.334,19.429,1935773.897141627,0
+UPBD.US,D,20220617,000000,19.9362,19.9362,18.8445,19.5643,2942231.182827572,0
+UPBD.US,D,20220621,000000,20.057,20.5111,19.429,19.6222,1880684.231918231,0
+UPBD.US,D,20220622,000000,19.3228,20.1439,18.9556,19.9121,960329.4427878434,0
+UPBD.US,D,20220623,000000,19.97,20.627,19.941,20.5787,694297.8691104137,0
+UPBD.US,D,20220624,000000,20.7236,22.2694,20.6366,22.2115,3659662.4122664127,0
+UPBD.US,D,20220627,000000,22.2791,22.511,21.3517,21.5352,712894.6066952274,0
+UPBD.US,D,20220628,000000,21.5352,21.912,20.8105,20.9265,587809.8880227961,0
+UPBD.US,D,20220629,000000,20.2599,20.5063,18.8687,18.9556,972541.9939518253,0
+UPBD.US,D,20220630,000000,18.6561,19.004,18.3663,18.7913,1213043.0322440213,0
+UPBD.US,D,20220701,000000,18.7527,19.3518,18.5788,19.0812,603147.2541680489,0
+UPBD.US,D,20220705,000000,18.6271,19.8445,18.2407,19.7961,865107.9774574913,0
+UPBD.US,D,20220706,000000,19.7865,20.028,18.8213,18.9266,578271.9052296734,0
+UPBD.US,D,20220707,000000,19.1875,20.4145,19.1875,20.3952,669472.2025566265,0
+UPBD.US,D,20220708,000000,20.4338,20.6754,19.7382,19.9121,501747.5773030107,0
+UPBD.US,D,20220711,000000,19.8735,20.0956,19.4097,19.6706,431254.4838566069,0
+UPBD.US,D,20220712,000000,19.5932,20.8589,19.545,19.9314,634964.6813043163,0
+UPBD.US,D,20220713,000000,19.7382,20.057,19.3324,19.9797,524020.8113480818,0
+UPBD.US,D,20220714,000000,19.7285,19.7285,18.8276,19.0426,614985.1173481902,0
+UPBD.US,D,20220715,000000,19.8445,21.0425,19.8154,20.5787,998514.49555008,0
+UPBD.US,D,20220718,000000,20.83,21.8251,20.83,21.1584,890230.7032691897,0
+UPBD.US,D,20220719,000000,21.284,21.9216,21.2647,21.6995,636890.9087571633,0
+UPBD.US,D,20220720,000000,21.5738,22.6946,21.5738,22.6656,612185.3079661614,0
+UPBD.US,D,20220721,000000,22.4917,22.7911,22.2018,22.7525,533551.5487934521,0
+UPBD.US,D,20220722,000000,22.7332,23.3129,22.3371,22.7911,421838.6369256171,0
+UPBD.US,D,20220725,000000,22.965,23.0231,22.2212,22.7235,438961.46376736346,0
+UPBD.US,D,20220726,000000,20.7719,20.8589,19.6802,20.3758,1876058.5949022407,0
+UPBD.US,D,20220727,000000,20.5208,21.7284,20.2502,21.5449,795935.6074016545,0
+UPBD.US,D,20220728,000000,21.5352,22.4917,21.2161,22.4337,618595.3706289765,0
+UPBD.US,D,20220729,000000,22.4047,22.8926,22.0328,22.7332,529831.58024668,0
+UPBD.US,D,20220801,000000,22.5979,23.5061,22.3564,23.2066,654178.3084978987,0
+UPBD.US,D,20220802,000000,22.9554,23.3612,22.5834,23.2066,665127.0640036645,0
+UPBD.US,D,20220803,000000,23.3129,24.8394,23.3129,24.5689,815613.9719011536,0
+UPBD.US,D,20220804,000000,26.6944,29.274,26.1341,27.8441,2062788.8023638846,0
+UPBD.US,D,20220805,000000,26.5688,28.018,26.4388,27.477,856821.3697264275,0
+UPBD.US,D,20220808,000000,27.5735,29.6508,27.5735,28.4818,986645.580879571,0
+UPBD.US,D,20220809,000000,28.1436,28.1677,26.9553,27.8248,665086.6970661763,0
+UPBD.US,D,20220810,000000,28.5976,29.0614,27.4384,28.5783,447848.4003123232,0
+UPBD.US,D,20220811,000000,28.9552,29.7473,28.6363,28.9745,495753.6046112029,0
+UPBD.US,D,20220812,000000,29.4092,29.8923,28.5976,29.6991,564546.1114348151,0
+UPBD.US,D,20220815,000000,29.3609,29.4626,28.8296,28.9841,398665.9447093913,0
+UPBD.US,D,20220816,000000,28.8199,30.8294,28.7715,30.1628,517697.6928583063,0
+UPBD.US,D,20220817,000000,29.6894,29.9164,28.9841,29.4188,392382.158107435,0
+UPBD.US,D,20220818,000000,29.2933,29.2933,28.4914,29.1,463248.9044880002,0
+UPBD.US,D,20220819,000000,28.559,28.6846,27.7667,28.0083,560595.3268095929,0
+UPBD.US,D,20220822,000000,27.5832,27.7474,26.9359,27.2838,453723.3422910245,0
+UPBD.US,D,20220823,000000,27.6509,28.439,27.4673,27.7862,416263.85935385356,0
+UPBD.US,D,20220824,000000,27.4479,27.8827,26.9939,27.0905,359937.4908656198,0
+UPBD.US,D,20220825,000000,27.1485,28.1291,27.0711,27.8441,339047.0831918609,0
+UPBD.US,D,20220826,000000,27.8248,28.1629,26.0664,26.1341,755475.5154447034,0
+UPBD.US,D,20220829,000000,25.9988,26.7716,25.6365,26.308,509279.63381799916,0
+UPBD.US,D,20220830,000000,26.3562,26.9649,25.4964,25.651,447462.3267820045,0
+UPBD.US,D,20220831,000000,25.8345,26.2837,24.9263,24.965,565054.3208272565,0
+UPBD.US,D,20220901,000000,24.6945,25.0616,24.2115,24.8587,871352.4321716487,0
+UPBD.US,D,20220902,000000,25.4384,25.5929,24.2404,24.4625,448672.2998569065,0
+UPBD.US,D,20220906,000000,24.6848,24.7331,23.8733,24.4046,699882.9971789666,0
+UPBD.US,D,20220907,000000,24.2886,25.3611,24.2404,24.8973,668883.259289209,0
+UPBD.US,D,20220908,000000,24.6752,25.0809,24.3172,25.0809,799695.9428859045,0
+UPBD.US,D,20220909,000000,25.2162,26.3852,25.2162,25.506,412680.5173647294,0
+UPBD.US,D,20220912,000000,25.7089,26.3852,25.6074,26.0181,397536.70550946536,0
+UPBD.US,D,20220913,000000,25.0906,25.2355,24.5689,24.9263,518470.87496861233,0
+UPBD.US,D,20220914,000000,24.8973,25.2065,23.9408,25.0133,598931.4968249822,0
+UPBD.US,D,20220915,000000,24.6848,25.8828,24.6848,25.2258,595722.8428196985,0
+UPBD.US,D,20220916,000000,24.8684,24.9248,23.2066,23.3322,1440760.1719493493,0
+UPBD.US,D,20220919,000000,23.1293,24.1244,23.0907,23.9699,670491.7264905665,0
+UPBD.US,D,20220920,000000,23.6027,23.8346,23.0038,23.3322,474688.27354167594,0
+UPBD.US,D,20220921,000000,23.5544,24.279,23.0134,23.0134,557459.1262818539,0
+UPBD.US,D,20220922,000000,22.8105,23.0134,22.3564,22.4626,592603.2030868223,0
+UPBD.US,D,20220923,000000,22.1825,22.4047,21.5738,22.0666,657979.0109196367,0
+UPBD.US,D,20220926,000000,22.0666,22.7573,21.3613,21.3806,630382.5163748408,0
+UPBD.US,D,20220927,000000,21.8347,22.3082,21.4869,21.7381,680799.7862449586,0
+UPBD.US,D,20220928,000000,21.9409,22.8878,21.9313,22.6656,648961.6581151128,0
+UPBD.US,D,20220929,000000,22.0955,22.0955,21.1101,21.5738,693759.6432772633,0
+UPBD.US,D,20220930,000000,18.5595,19.1295,16.9074,16.9171,4378123.516135982,0
+UPBD.US,D,20221003,000000,17.1929,18.5428,16.5722,17.8137,2025419.1979114723,0
+UPBD.US,D,20221004,000000,18.0797,19.7152,18.0797,19.666,1524220.8601750857,0
+UPBD.US,D,20221005,000000,19.2127,20.0551,19.1635,19.794,1136047.5356325554,0
+UPBD.US,D,20221006,000000,19.597,20.6217,19.597,19.9221,747863.0466221267,0
+UPBD.US,D,20221007,000000,19.5083,19.7842,18.6216,18.7989,882614.1143456852,0
+UPBD.US,D,20221010,000000,18.7989,19.1339,18.5329,18.7398,1025615.7238459397,0
+UPBD.US,D,20221011,000000,18.5428,19.2127,18.1782,18.6807,1581238.8126823097,0
+UPBD.US,D,20221012,000000,18.7694,19.6167,18.6019,19.2817,1099271.778376214,0
+UPBD.US,D,20221013,000000,18.7497,19.9812,18.4245,19.5576,1143394.7704611323,0
+UPBD.US,D,20221014,000000,19.7546,20.0404,18.5329,18.5625,741192.7845288254,0
+UPBD.US,D,20221017,000000,18.7497,19.4515,18.4147,18.592,779621.8979857127,0
+UPBD.US,D,20221018,000000,19.0748,19.5083,17.4984,17.8925,950225.1169849518,0
+UPBD.US,D,20221019,000000,17.5969,17.7151,16.7988,17.1338,1038220.4081028947,0
+UPBD.US,D,20221020,000000,17.2619,17.7053,16.7988,17.0254,625477.1345715274,0
+UPBD.US,D,20221021,000000,17.0254,17.6057,16.7102,17.4984,564567.8575260021,0
+UPBD.US,D,20221024,000000,17.587,18.1191,17.1043,17.9516,745134.8566484819,0
+UPBD.US,D,20221025,000000,18.1684,19.7546,18.1684,19.6068,790982.2515478431,0
+UPBD.US,D,20221026,000000,19.3211,20.2374,19.3211,19.5674,531954.4168923978,0
+UPBD.US,D,20221027,000000,19.666,20.3409,19.6463,19.8827,627487.7537448124,0
+UPBD.US,D,20221028,000000,20.129,20.4345,19.9369,20.3261,631788.1037888351,0
+UPBD.US,D,20221031,000000,20.2276,20.7547,20.0256,20.5429,645573.1767881074,0
+UPBD.US,D,20221101,000000,20.7498,20.9517,20.198,20.5921,653698.87951467,0
+UPBD.US,D,20221102,000000,20.464,20.6709,19.3113,19.4098,698171.0149593106,0
+UPBD.US,D,20221103,000000,19.7743,21.1931,18.9878,20.9468,975617.1767917395,0
+UPBD.US,D,20221104,000000,20.9862,21.134,20.2768,20.9074,904051.9226132914,0
+UPBD.US,D,20221107,000000,21.1439,21.4493,20.6414,20.9074,706248.0000077725,0
+UPBD.US,D,20221108,000000,21.2128,21.3605,20.602,20.9862,549658.2181239031,0
+UPBD.US,D,20221109,000000,20.6709,21.0847,20.0207,20.1389,552590.413374595,0
+UPBD.US,D,20221110,000000,21.0946,23.0257,21.0946,22.5331,721569.7097704741,0
+UPBD.US,D,20221111,000000,22.8385,23.1144,22.1291,22.5627,635682.4731820178,0
+UPBD.US,D,20221114,000000,22.405,22.405,21.5183,21.8138,723315.426569086,0
+UPBD.US,D,20221115,000000,22.2868,22.809,21.8533,21.9222,660930.4098577575,0
+UPBD.US,D,20221116,000000,21.4789,21.4789,20.6414,21.4197,518587.50396349083,0
+UPBD.US,D,20221117,000000,21.0552,21.4,20.6906,21.3902,421959.0343054353,0
+UPBD.US,D,20221118,000000,21.8434,22.2621,21.203,21.5675,448914.11961795716,0
+UPBD.US,D,20221121,000000,21.2719,21.335,20.937,21.065,498552.3588445368,0
+UPBD.US,D,20221122,000000,21.1045,22.0897,21.1045,21.8631,437511.13808748865,0
+UPBD.US,D,20221123,000000,21.8434,22.4296,21.7646,22.0602,332705.2031698884,0
+UPBD.US,D,20221125,000000,22.0799,22.1784,21.671,22.0109,189354.4503099115,0
+UPBD.US,D,20221128,000000,21.8138,22.4149,21.4789,22.2769,650272.4028215803,0
+UPBD.US,D,20221129,000000,22.4641,22.9173,22.1981,22.8287,426017.82586220826,0
+UPBD.US,D,20221130,000000,22.7301,23.7647,22.3755,23.7351,730228.2621012642,0
+UPBD.US,D,20221201,000000,23.6464,24.4445,23.1045,23.1538,575589.2172446811,0
+UPBD.US,D,20221202,000000,22.671,23.4642,22.6316,23.272,703891.2823296463,0
+UPBD.US,D,20221205,000000,23.8139,24.2278,22.6415,22.8385,672285.6886617523,0
+UPBD.US,D,20221206,000000,22.6513,23.3804,22.474,23.3016,720373.0818021231,0
+UPBD.US,D,20221207,000000,23.4494,23.5085,22.8385,23.2425,572641.7977195827,0
+UPBD.US,D,20221208,000000,23.3804,24.0011,23.0989,23.3607,568627.6640344021,0
+UPBD.US,D,20221209,000000,22.9863,23.5775,22.6809,23.3509,572287.5796017247,0
+UPBD.US,D,20221212,000000,23.8041,24.9076,23.7056,24.8879,832026.895347767,0
+UPBD.US,D,20221213,000000,25.7155,26.0505,23.6957,23.7154,1043232.2392375144,0
+UPBD.US,D,20221214,000000,23.2622,24.2081,23.2326,23.7942,673534.0791630852,0
+UPBD.US,D,20221215,000000,23.3903,23.5036,22.8681,23.3312,596630.1794260911,0
+UPBD.US,D,20221216,000000,22.8582,23.075,22.5134,22.74,2747885.1099686758,0
+UPBD.US,D,20221219,000000,22.92,23.44,22.06,22.14,832267,0
+UPBD.US,D,20221220,000000,21.94,22.6,21.68,21.94,582943,0
+UPBD.US,D,20221221,000000,22.34,23.07,22.16,23.01,387233,0
+UPBD.US,D,20221222,000000,22.73,22.96,22.16,22.73,520306,0
+UPBD.US,D,20221223,000000,22.83,22.93,22.325,22.64,580768,0
+UPBD.US,D,20221227,000000,22.77,23.21,22.33,22.56,493908,0
+UPBD.US,D,20221228,000000,22.58,22.75,21.73,22.09,670989,0
+UPBD.US,D,20221229,000000,22.18,22.85,22,22.51,420092,0
+UPBD.US,D,20221230,000000,22.16,22.595,21.89,22.55,641794,0
+UPBD.US,D,20230103,000000,22.76,23.11,22.08,22.23,511630,0
+UPBD.US,D,20230104,000000,22.5,23.57,22.1901,23.46,694187,0
+UPBD.US,D,20230105,000000,23.34,23.8757,22.85,23.77,467121,0
+UPBD.US,D,20230106,000000,24.02,24.49,23.84,24.41,438465,0
+UPBD.US,D,20230109,000000,24.43,24.79,24.15,24.27,561333,0
+UPBD.US,D,20230110,000000,24.29,24.82,23.825,24.67,474754,0
+UPBD.US,D,20230111,000000,24.95,25.42,24.7081,25.31,446744,0
+UPBD.US,D,20230112,000000,25.59,25.59,24.795,25.02,365856,0
+UPBD.US,D,20230113,000000,24.76,25.36,24.71,25.06,443610,0
+UPBD.US,D,20230117,000000,25.28,25.28,24.615,24.71,280907,0
+UPBD.US,D,20230118,000000,24.8,25.8,24.44,24.52,418862,0
+UPBD.US,D,20230119,000000,24.17,24.5,23.09,23.49,480451,0
+UPBD.US,D,20230120,000000,23.68,24.97,23,24.68,663277,0
+UPBD.US,D,20230123,000000,24.81,25.915,24.74,25.72,515175,0
+UPBD.US,D,20230124,000000,25.68,25.89,25.31,25.49,356568,0
+UPBD.US,D,20230125,000000,24.91,25.49,24.485,25.4,368889,0
+UPBD.US,D,20230126,000000,25.54,26,25.311,25.62,233449,0
+UPBD.US,D,20230127,000000,25.79,26.29,25.38,26.26,391437,0
+UPBD.US,D,20230130,000000,26.1,26.4,25.69,26.05,295713,0
+UPBD.US,D,20230131,000000,26.06,26.94,26.06,26.89,562008,0
+UPBD.US,D,20230201,000000,26.75,28,26.325,27.67,686426,0
+UPBD.US,D,20230202,000000,28.16,30,27.975,29.99,1137467,0
+UPBD.US,D,20230203,000000,29.4,29.98,28.98,29.71,513119,0
+UPBD.US,D,20230206,000000,28.26,29.41,28.0175,29.16,559268,0
+UPBD.US,D,20230207,000000,28.87,29.285,28.235,29.22,531868,0
+UPBD.US,D,20230208,000000,29.16,29.16,28.29,28.6,300642,0
+UPBD.US,D,20230209,000000,29.16,29.3,27.43,27.46,346948,0
+UPBD.US,D,20230210,000000,27.2,27.4,26.7,27.11,387390,0
+UPBD.US,D,20230213,000000,27.04,27.53,26.58,27.49,405523,0
+UPBD.US,D,20230214,000000,27.24,27.62,26.84,27.41,343277,0
+UPBD.US,D,20230215,000000,27.16,28.6,27.16,28.52,347039,0
+UPBD.US,D,20230216,000000,27.99,28.85,27.5374,28.28,302541,0
+UPBD.US,D,20230217,000000,28.3,28.56,27.7018,27.98,394459,0
+UPBD.US,D,20230221,000000,27.51,27.91,26.03,26.26,634156,0
+UPBD.US,D,20230222,000000,26.4,28,26.275,27.1,934896,0
+UPBD.US,D,20230223,000000,24.01,27.595,23.541,26.81,1081019,0
+UPBD.US,D,20230224,000000,26.27,26.87,24.955,26.78,866331,0
+UPBD.US,D,20230227,000000,29.45,29.45,26.69,27.06,418000,0
+UPBD.US,D,20230228,000000,27.28,27.675,26.85,26.85,666922,0
+UPBD.US,D,20230301,000000,26.71,27.44,26.43,26.97,499632,0
+UPBD.US,D,20230302,000000,25.92,27.06,25.47,26.85,343042,0
+UPBD.US,D,20230303,000000,27.13,27.63,26.8,27.56,399527,0
+UPBD.US,D,20230306,000000,27.7,27.76,26.46,26.9,610360,0
+UPBD.US,D,20230307,000000,26.92,27.3,26.605,26.98,328065,0
+UPBD.US,D,20230308,000000,27.11,27.26,26.41,27.1,524311,0
+UPBD.US,D,20230309,000000,26.96,27.18,26.39,26.53,681528,0
+UPBD.US,D,20230310,000000,26.35,26.43,25.462,25.82,686580,0
+UPBD.US,D,20230313,000000,25.31,25.33,24.51,24.84,915410,0
+UPBD.US,D,20230314,000000,25.04,25.5,24.58,24.68,571359,0
+UPBD.US,D,20230315,000000,23.99,24.6,23.81,24.55,605361,0
+UPBD.US,D,20230316,000000,24.22,24.81,23.8727,24.69,770625,0
+UPBD.US,D,20230317,000000,24.39,24.39,22.965,23.04,1750833,0
+UPBD.US,D,20230320,000000,23.44,23.89,22.42,22.54,802363,0
+UPBD.US,D,20230321,000000,23.16,23.76,22.96,23.56,587870,0
+UPBD.US,D,20230322,000000,23.6,23.89,22.83,22.84,382569,0
+UPBD.US,D,20230323,000000,22.87,23.16,22.52,22.91,474035,0
+UPBD.US,D,20230324,000000,22.87,23.465,22.49,23.44,488045,0
+UPBD.US,D,20230327,000000,23.79,23.79,23,23.26,472580,0
+UPBD.US,D,20230328,000000,23.08,23.63,23.03,23.25,356102,0
+UPBD.US,D,20230329,000000,22.91,23.455,22.5,23.44,434136,0
+UPBD.US,D,20230330,000000,23.77,24.22,23.21,23.31,339675,0
+UPBD.US,D,20230331,000000,23.58,24.52,23.46,24.51,506848,0
+UPBD.US,D,20230403,000000,24.55,24.8,23.745,24.12,619462,0
+UPBD.US,D,20230404,000000,23.77,23.9476,23.26,23.6,386411,0
+UPBD.US,D,20230405,000000,23.35,23.44,23.07,23.26,312591,0
+UPBD.US,D,20230406,000000,23.25,23.565,22.77,23.13,296198,0
+UPBD.US,D,20230410,000000,23,23.93,22.97,23.68,425012,0
+UPBD.US,D,20230411,000000,23.88,24.185,23.76,24.05,331824,0
+UPBD.US,D,20230412,000000,24.34,24.45,23.545,23.66,318661,0
+UPBD.US,D,20230413,000000,23.85,24.01,23.44,23.81,249345,0
+UPBD.US,D,20230414,000000,23.96,24.49,23.745,23.94,347049,0
+UPBD.US,D,20230417,000000,23.9,24.14,23.65,23.76,341203,0
+UPBD.US,D,20230418,000000,23.93,24.23,23.33,23.59,279729,0
+UPBD.US,D,20230419,000000,23.42,23.5908,23.16,23.3,381778,0
+UPBD.US,D,20230420,000000,23.12,23.5,22.935,23.29,292804,0
+UPBD.US,D,20230421,000000,23.24,23.37,23,23.27,238564,0
+UPBD.US,D,20230424,000000,23.31,23.6592,23.05,23.4,259948,0
+UPBD.US,D,20230425,000000,23.61,24.6699,23.61,24.35,662003,0
+UPBD.US,D,20230426,000000,24.72,25.87,24.58,25.85,742032,0
+UPBD.US,D,20230427,000000,26.08,26.6371,25.94,26.5,589444,0
+UPBD.US,D,20230428,000000,26.44,27.22,26.44,26.66,435708,0
+UPBD.US,D,20230501,000000,26.5,27.41,26.5,26.9,524057,0
+UPBD.US,D,20230502,000000,26.63,26.81,25.815,26.61,515648,0
+UPBD.US,D,20230503,000000,26.61,27.42,26.6,26.85,836006,0
+UPBD.US,D,20230504,000000,28.21,31.66,28.04,29.58,1729552,0
+UPBD.US,D,20230505,000000,30.33,31.37,29.96,31.335,585732,0
+UPBD.US,D,20230508,000000,31.5,31.5,30.82,31.34,538452,0
+UPBD.US,D,20230509,000000,31.24,31.45,30.4417,31.32,407470,0
+UPBD.US,D,20230510,000000,31.48,31.65,30.395,30.86,380515,0
+UPBD.US,D,20230511,000000,30.86,31.39,30.63,31.12,376061,0
+UPBD.US,D,20230512,000000,31.12,31.29,30.76,31.1,315318,0
+UPBD.US,D,20230515,000000,31.07,32.14,30.96,32.1,451376,0
+UPBD.US,D,20230516,000000,31.97,31.97,31,31.49,403524,0
+UPBD.US,D,20230517,000000,31.58,32.24,31.38,32.1,446422,0
+UPBD.US,D,20230518,000000,31.89,32.96,31.845,32.84,483691,0
+UPBD.US,D,20230519,000000,33,33,31.34,31.78,486834,0
+UPBD.US,D,20230522,000000,32,32.51,31.42,31.44,446623,0
+UPBD.US,D,20230523,000000,31.4,32.33,31.34,31.5,505637,0
+UPBD.US,D,20230524,000000,31.59,32.08,30.89,31.2,300432,0
+UPBD.US,D,20230525,000000,31.55,31.655,30.165,30.61,348330,0
+UPBD.US,D,20230526,000000,30.4,31.06,30.3,30.97,293591,0
+UPBD.US,D,20230530,000000,30.97,31.03,30.1,30.46,346936,0
+UPBD.US,D,20230531,000000,30.38,30.78,29.79,29.91,695565,0
+UPBD.US,D,20230601,000000,29.98,30.99,29.61,30.84,469103,0
+UPBD.US,D,20230602,000000,31.18,32.98,31.18,32.96,545557,0
+UPBD.US,D,20230605,000000,32.59,32.62,31.705,32.15,460500,0
+UPBD.US,D,20230606,000000,32.09,33.77,31.96,33.46,377625,0
+UPBD.US,D,20230607,000000,34,35,33.73,34.71,519926,0
+UPBD.US,D,20230608,000000,34.54,34.825,33.81,34.45,401949,0
+UPBD.US,D,20230609,000000,34.54,34.68,34.01,34.32,338583,0
+UPBD.US,D,20230612,000000,34.28,34.83,33.82,34.16,452004,0
+UPBD.US,D,20230613,000000,34.31,34.405,33.66,33.99,351444,0
+UPBD.US,D,20230614,000000,33.78,34.22,32.62,33.25,360038,0
+UPBD.US,D,20230615,000000,33,33.44,32.44,33.41,473564,0
+UPBD.US,D,20230616,000000,32.89,33.17,32.08,32.27,1275581,0
+UPBD.US,D,20230620,000000,32.4,33.11,31.95,32.44,477255,0
+UPBD.US,D,20230621,000000,32.38,32.667,31.92,31.99,367555,0
+UPBD.US,D,20230622,000000,32,32.08,31.19,31.24,424160,0
+UPBD.US,D,20230623,000000,30.88,31.555,30.27,30.49,1880753,0
+UPBD.US,D,20230626,000000,31.21,31.48,30.43,30.43,385881,0
+UPBD.US,D,20230627,000000,30.67,31.68,30.445,31.25,588793,0
+UPBD.US,D,20230628,000000,31.11,31.49,30.98,31.36,288374,0
+UPBD.US,D,20230629,000000,31.5,32.04,31.18,31.24,397497,0
+UPBD.US,D,20230630,000000,31.74,31.89,30.735,31.13,365528,0
+UPBD.US,D,20230703,000000,31.02,31.7,30.88,31.65,168751,0
+UPBD.US,D,20230705,000000,31.6,31.6,30.75,30.77,446154,0
+UPBD.US,D,20230706,000000,30.46,31,30.13,30.46,301687,0
+UPBD.US,D,20230707,000000,30.6,31,30.5,30.57,379779,0
+UPBD.US,D,20230710,000000,30.68,31.04,30.41,30.87,295340,0
+UPBD.US,D,20230711,000000,31.21,31.715,31.16,31.51,434319,0
+UPBD.US,D,20230712,000000,32.14,32.23,31.5,31.56,262280,0
+UPBD.US,D,20230713,000000,31.56,32,31.21,31.79,277428,0
+UPBD.US,D,20230714,000000,31.62,31.97,31.34,31.97,302440,0
+UPBD.US,D,20230717,000000,31.91,32.44,31.6,32.08,405327,0
+UPBD.US,D,20230718,000000,32.1,33.39,31.95,33.37,515930,0
+UPBD.US,D,20230719,000000,33.47,34.8,33.342,34.47,698159,0
+UPBD.US,D,20230720,000000,34.36,34.365,33.47,33.97,330407,0
+UPBD.US,D,20230721,000000,34.29,34.29,33.27,33.3,548895,0
+UPBD.US,D,20230724,000000,33.3,33.9563,33.01,33.72,354907,0
+UPBD.US,D,20230725,000000,33.66,34.13,33.35,33.37,421766,0
+UPBD.US,D,20230726,000000,33.84,35.835,33.68,34.86,897650,0
+UPBD.US,D,20230727,000000,34.92,35.12,33.97,34.32,585473,0
+UPBD.US,D,20230728,000000,34.88,35,33.99,34.4,569851,0
+UPBD.US,D,20230731,000000,34.61,34.76,34.1963,34.63,485892,0
+UPBD.US,D,20230801,000000,34.27,35.02,33.88,34.73,407284,0
+UPBD.US,D,20230802,000000,34.39,34.39,33.66,34.01,344862,0
+UPBD.US,D,20230803,000000,35.32,36.17,32.24,32.38,998145,0
+UPBD.US,D,20230804,000000,33.09,33.82,32.73,33.57,481070,0
+UPBD.US,D,20230807,000000,33.57,33.97,32.555,33,432325,0
+UPBD.US,D,20230808,000000,32.37,32.96,32.31,32.9,464634,0
+UPBD.US,D,20230809,000000,32.72,32.86,32.38,32.58,350123,0
+UPBD.US,D,20230810,000000,32.7,33.2,31.86,31.99,282851,0
+UPBD.US,D,20230811,000000,31.73,31.96,31.09,31.24,357962,0
+UPBD.US,D,20230814,000000,31.09,31.15,30.56,30.98,358771,0
+UPBD.US,D,20230815,000000,30.67,30.77,30.09,30.73,389586,0
+UPBD.US,D,20230816,000000,30.68,31.23,30.25,30.28,332909,0
+UPBD.US,D,20230817,000000,30.28,30.45,29.06,29.23,343244,0
+UPBD.US,D,20230818,000000,28.94,29.6,28.74,29.35,226833,0
+UPBD.US,D,20230821,000000,29.28,29.67,28.88,29.31,412556,0
+UPBD.US,D,20230822,000000,29.55,29.705,28.5,28.62,397852,0
+UPBD.US,D,20230823,000000,28.5,29.35,28.45,29.29,304056,0
+UPBD.US,D,20230824,000000,29.11,29.5,29.05,29.1,323375,0
+UPBD.US,D,20230825,000000,29.15,29.99,29.15,29.73,321270,0
+UPBD.US,D,20230828,000000,29.79,30.41,29.79,30.33,241231,0
+UPBD.US,D,20230829,000000,30.19,30.7,30.14,30.53,345741,0
+UPBD.US,D,20230830,000000,30.34,30.895,30.14,30.41,307325,0
+UPBD.US,D,20230831,000000,30.37,30.78,30.285,30.62,349630,0
+UPBD.US,D,20230901,000000,30.72,31.35,30.72,31.33,247134,0
+UPBD.US,D,20230905,000000,30.94,30.94,29.43,30.12,566139,0
+UPBD.US,D,20230906,000000,30.04,30.41,29.57,30.37,342690,0
+UPBD.US,D,20230907,000000,30.13,30.89,30.01,30.65,559061,0
+UPBD.US,D,20230908,000000,30.55,30.64,29.945,30.23,326853,0
+UPBD.US,D,20230911,000000,30.51,30.56,30.13,30.3,357415,0
+UPBD.US,D,20230912,000000,30.3,30.955,30.13,30.35,363239,0
+UPBD.US,D,20230913,000000,30.53,30.86,30.05,30.54,474852,0
+UPBD.US,D,20230914,000000,30.72,31.1,30.55,30.85,645904,0
+UPBD.US,D,20230915,000000,30.84,31.21,29.01,29.17,2840268,0
+UPBD.US,D,20230918,000000,29.31,29.64,28.65,28.7,527003,0
+UPBD.US,D,20230919,000000,28.67,29.15,28.57,28.95,394131,0
+UPBD.US,D,20230920,000000,29.07,29.42,28.905,28.98,309687,0
+UPBD.US,D,20230921,000000,28.62,29.42,28.56,29.05,401055,0
+UPBD.US,D,20230922,000000,29.12,29.34,28.97,29.05,313564,0
+UPBD.US,D,20230925,000000,28.97,29.94,28.97,29.72,283830,0
+UPBD.US,D,20230926,000000,29.51,29.68,28.99,29.05,301345,0
+UPBD.US,D,20230927,000000,29.21,29.67,29.06,29.43,283846,0
+UPBD.US,D,20230928,000000,29.32,30.145,29.32,29.85,549129,0
+UPBD.US,D,20230929,000000,30.06,30.33,29.25,29.45,413075,0
+UPBD.US,D,20231002,000000,29.11,29.5,28.57,28.81,478123,0
+UPBD.US,D,20231003,000000,28.74,28.82,27.97,28.19,415525,0
+UPBD.US,D,20231004,000000,28.19,28.94,27.98,28.74,435911,0
+UPBD.US,D,20231005,000000,28.65,29,28.53,28.62,410991,0
+UPBD.US,D,20231006,000000,28.44,29.09,28.265,28.58,407855,0
+UPBD.US,D,20231009,000000,28.28,29.54,28.28,29.33,323049,0
+UPBD.US,D,20231010,000000,29.29,29.925,29.29,29.65,424960,0
+UPBD.US,D,20231011,000000,29.71,29.96,29.08,29.42,374267,0
+UPBD.US,D,20231012,000000,29.57,29.57,28.235,28.53,330383,0
+UPBD.US,D,20231013,000000,28.55,29.05,28.55,28.76,335710,0
+UPBD.US,D,20231016,000000,29.2,29.71,28.985,29.36,315405,0
+UPBD.US,D,20231017,000000,29.35,30.065,29.35,29.72,331266,0
+UPBD.US,D,20231018,000000,29.4,29.5045,28.87,29.23,333376,0
+UPBD.US,D,20231019,000000,29.09,29.09,27.75,27.77,312855,0
+UPBD.US,D,20231020,000000,27.93,28.06,27.13,27.15,437433,0
+UPBD.US,D,20231023,000000,27.13,27.72,26.72,27.11,376843,0
+UPBD.US,D,20231024,000000,27.06,27.69,25.88,25.9,527197,0
+UPBD.US,D,20231025,000000,25.9,26.45,25.18,25.73,325742,0
+UPBD.US,D,20231026,000000,25.76,25.87,25.005,25.41,356757,0
+UPBD.US,D,20231027,000000,25.57,25.6544,25.055,25.27,355504,0
+UPBD.US,D,20231030,000000,25.58,26.39,25.43,26.03,496130,0
+UPBD.US,D,20231031,000000,26.04,26.12,25.435,26.06,651685,0
+UPBD.US,D,20231101,000000,26.04,26.23,25.17,26.13,394519,0
+UPBD.US,D,20231102,000000,27.79,29,26.42,27.66,498914,0
+UPBD.US,D,20231103,000000,27.9,29.09,27.9,28.57,456595,0
+UPBD.US,D,20231106,000000,28.57,28.92,27.93,28.91,440310,0
+UPBD.US,D,20231107,000000,28.42,29.31,28.28,28.99,403895,0
+UPBD.US,D,20231108,000000,29.01,29.01,28.41,28.93,412563,0
+UPBD.US,D,20231109,000000,29.15,29.15,28.07,28.53,398735,0
+UPBD.US,D,20231110,000000,28.73,28.775,28.05,28.49,328565,0
+UPBD.US,D,20231113,000000,28.25,28.615,28.1,28.37,317770,0
+UPBD.US,D,20231114,000000,29.49,30.6,29.49,30.18,546105,0
+UPBD.US,D,20231115,000000,30.15,30.76,29.63,29.89,596508,0
+UPBD.US,D,20231116,000000,29.69,29.69,28.76,28.95,439981,0
+UPBD.US,D,20231117,000000,29.36,29.95,29.28,29.59,374354,0
+UPBD.US,D,20231120,000000,29.59,30.05,29.33,30,412487,0
+UPBD.US,D,20231121,000000,29.57,30.1,29.4,29.71,356684,0
+UPBD.US,D,20231122,000000,30.01,30.04,29.25,29.39,246155,0
+UPBD.US,D,20231124,000000,29.35,29.35,28.8,28.89,170279,0
+UPBD.US,D,20231127,000000,28.9,29.2815,28.5296,28.96,383627,0
+UPBD.US,D,20231128,000000,28.9,29.55,28.735,29.25,302712,0
+UPBD.US,D,20231129,000000,29.61,30.03,29.32,29.36,304321,0
+UPBD.US,D,20231130,000000,29.31,29.5731,28.735,29.1,327525,0
+UPBD.US,D,20231201,000000,28.98,30.12,28.915,30.08,442452,0
+UPBD.US,D,20231204,000000,29.71,31.23,29.71,30.9,617571,0
+UPBD.US,D,20231205,000000,30.73,30.95,30.18,30.68,337946,0
+UPBD.US,D,20231206,000000,31.19,31.83,30.82,30.96,305334,0
+UPBD.US,D,20231207,000000,30.95,31.72,30.39,31.69,321702,0
+UPBD.US,D,20231208,000000,31.59,31.8,31.18,31.75,254527,0
+UPBD.US,D,20231211,000000,31.95,32.215,31.32,31.7,1184442,0
+UPBD.US,D,20231212,000000,31.88,31.98,31.47,31.7,648640,0
+UPBD.US,D,20231213,000000,31.91,32.13,30.39,32.03,1053652,0
+UPBD.US,D,20231214,000000,32.67,33.79,32.67,33.43,765892,0
+UPBD.US,D,20231215,000000,33.57,33.575,32.91,33.2,1622449,0
+UPBD.US,D,20231218,000000,33.05,33.74,32.82,33.23,413307,0
+UPBD.US,D,20231219,000000,33.22,34.36,33.22,34.25,336589,0
+UPBD.US,D,20231220,000000,33.97,34.67,33.45,33.46,420415,0
+UPBD.US,D,20231221,000000,33.75,33.945,33.43,33.9,337434,0
+UPBD.US,D,20231222,000000,33.9,34.52,33.6513,34.08,238280,0
+UPBD.US,D,20231226,000000,34.18,34.89,34.14,34.66,340686,0
+UPBD.US,D,20231227,000000,34.62,34.93,34.13,34.65,337153,0
+UPBD.US,D,20231228,000000,34.55,34.76,34.37,34.64,237540,0
+UPBD.US,D,20231229,000000,34.46,34.6168,33.93,33.97,441731,0
+UPBD.US,D,20240102,000000,34.55,34.88,33.7001,33.97,623490,0
+UPBD.US,D,20240103,000000,33.9,33.9,32.6,32.65,511092,0
+UPBD.US,D,20240104,000000,32.73,32.89,32.4101,32.68,320712,0
+UPBD.US,D,20240105,000000,32.31,33.18,31.21,32.78,352285,0
+UPBD.US,D,20240108,000000,32.69,33.255,32.51,33,305920,0
+UPBD.US,D,20240109,000000,32.66,32.9,32.465,32.66,336638,0
+UPBD.US,D,20240110,000000,32.49,33.21,32.49,33.13,372055,0
+UPBD.US,D,20240111,000000,32.93,33.275,32.44,32.99,362333,0
+UPBD.US,D,20240112,000000,33.55,33.65,32.34,32.54,320830,0
+UPBD.US,D,20240116,000000,32.2,32.415,31.92,32.3,305039,0
+UPBD.US,D,20240117,000000,31.81,32.265,31.71,32.16,301638,0
+UPBD.US,D,20240118,000000,32.52,32.74,31.79,32.37,258573,0
+UPBD.US,D,20240119,000000,32.56,32.65,31.84,32.57,213509,0
+UPBD.US,D,20240122,000000,32.74,33.73,32.5676,33.67,288652,0
+UPBD.US,D,20240123,000000,33.92,34.24,33.44,33.89,359307,0
+UPBD.US,D,20240124,000000,34.12,34.12,33.31,33.56,316935,0
+UPBD.US,D,20240125,000000,34.12,34.78,33.805,34.78,393218,0
+UPBD.US,D,20240126,000000,35,35.72,34.82,34.85,621640,0
+UPBD.US,D,20240129,000000,34.99,34.99,34.37,34.87,361819,0
+UPBD.US,D,20240130,000000,34.67,34.98,34.5909,34.79,378712,0
+UPBD.US,D,20240131,000000,34.63,34.655,33.01,33.2,375651,0
+UPBD.US,D,20240201,000000,33.28,33.515,32.37,33.23,374886,0
+UPBD.US,D,20240202,000000,32.74,33.54,32.275,33.17,277245,0
+UPBD.US,D,20240205,000000,32.68,32.85,32.01,32.6,248466,0
+UPBD.US,D,20240206,000000,32.43,33.195,32.43,33.02,316923,0
+UPBD.US,D,20240207,000000,33.28,33.28,32.69,32.73,235678,0
+UPBD.US,D,20240208,000000,32.71,33.66,32.71,33.5,455442,0
+UPBD.US,D,20240209,000000,33.57,33.66,33.05,33.45,328412,0
+UPBD.US,D,20240212,000000,33.65,34.32,33.65,34.19,269913,0
+UPBD.US,D,20240213,000000,32.91,33.05,32.28,32.52,336646,0
+UPBD.US,D,20240214,000000,32.95,33.07,32.58,32.97,394493,0
+UPBD.US,D,20240215,000000,33,33.46,32.86,33.19,332162,0
+UPBD.US,D,20240216,000000,33.05,33.05,32.2,32.31,245202,0
+UPBD.US,D,20240220,000000,31.85,32.745,31.75,32.62,340950,0
+UPBD.US,D,20240221,000000,32.67,32.7,31.94,32.1,543710,0
+UPBD.US,D,20240222,000000,31.22,34.1,30.315,33.93,710908,0
+UPBD.US,D,20240223,000000,34.48,34.71,33.61,33.8,349519,0
+UPBD.US,D,20240226,000000,33.74,34.03,33.08,33.12,359235,0
+UPBD.US,D,20240227,000000,32.86,33.99,32.82,33.66,272566,0
+UPBD.US,D,20240228,000000,33.11,33.74,33.1,33.47,328587,0
+UPBD.US,D,20240229,000000,34.05,34.36,33.61,33.76,381121,0
+UPBD.US,D,20240301,000000,33.68,34.35,33.29,33.48,321029,0
+UPBD.US,D,20240304,000000,33.37,33.91,32.75,32.98,315812,0
+UPBD.US,D,20240305,000000,32.54,33.795,32.54,33.45,479972,0
+UPBD.US,D,20240306,000000,33.52,33.54,32.475,32.63,419656,0
+UPBD.US,D,20240307,000000,33,33.325,32.5,32.66,270047,0
+UPBD.US,D,20240308,000000,33.28,33.89,32.985,33.62,304006,0
+UPBD.US,D,20240311,000000,33.28,33.43,32.7434,33.18,316320,0
+UPBD.US,D,20240312,000000,32.99,33.7125,32.865,33.59,303031,0
+UPBD.US,D,20240313,000000,33.59,34.16,33.1504,33.5,523779,0
+UPBD.US,D,20240314,000000,33.3,33.71,32.81,33.2,354490,0
+UPBD.US,D,20240315,000000,32.91,33.77,32.9,33.2,1016560,0
+UPBD.US,D,20240318,000000,33.2,33.295,32.615,32.8,384181,0
+UPBD.US,D,20240319,000000,32.64,33.51,32.64,33.31,290941,0
+UPBD.US,D,20240320,000000,33.28,34.23,33.035,34.01,333448,0
+UPBD.US,D,20240321,000000,34.27,34.62,33.95,34.22,367023,0
+UPBD.US,D,20240322,000000,34.41,35.265,34.255,34.63,524119,0
+UPBD.US,D,20240325,000000,34.8,35.225,34.7,35.01,386546,0
+UPBD.US,D,20240326,000000,35.18,35.32,34.77,34.88,311922,0
+UPBD.US,D,20240327,000000,35.25,35.55,34.97,35,547890,0
+UPBD.US,D,20240328,000000,35,35.59,35,35.21,409198,0
+UPBD.US,D,20240401,000000,35.2,35.62,34.97,35.01,419795,0
+UPBD.US,D,20240402,000000,34.12,34.4085,33.23,33.45,419174,0
+UPBD.US,D,20240403,000000,33.46,33.52,32.89,33.45,313695,0
+UPBD.US,D,20240404,000000,33.64,33.73,31.94,32.02,563323,0
+UPBD.US,D,20240405,000000,32.02,33,31.93,33,306645,0
+UPBD.US,D,20240408,000000,33.075,33.71,32.9,33.6,268478,0
+UPBD.US,D,20240409,000000,33.93,34.1543,33.42,33.81,289026,0
+UPBD.US,D,20240410,000000,32.84,33.07,31.865,32.28,415212,0
+UPBD.US,D,20240411,000000,32.56,32.56,31.53,31.83,606529,0
+UPBD.US,D,20240412,000000,31.78,31.78,31.3,31.46,243106,0
+UPBD.US,D,20240415,000000,31.48,31.93,30.92,31.11,345039,0
+UPBD.US,D,20240416,000000,30.93,31.03,30.4,31,415916,0
+UPBD.US,D,20240417,000000,31.19,31.7,30.61,30.62,484321,0
+UPBD.US,D,20240418,000000,30.62,31.1,30.28,30.46,365149,0
+UPBD.US,D,20240419,000000,30.31,30.96,30.25,30.87,392533,0
+UPBD.US,D,20240422,000000,31,31.41,30.74,31.04,379779,0
+UPBD.US,D,20240423,000000,31.04,31.65,31.04,31.49,317722,0
+UPBD.US,D,20240424,000000,31.87,32,31.115,31.8,352761,0
+UPBD.US,D,20240425,000000,31.7,32,31.21,31.92,514363,0
+UPBD.US,D,20240426,000000,32,32.58,31.82,32.41,354350,0
+UPBD.US,D,20240429,000000,32.32,32.485,31.58,31.73,334415,0
+UPBD.US,D,20240430,000000,31.65,31.67,30.96,31.01,369731,0
+UPBD.US,D,20240501,000000,31.21,32.245,30.9,31.62,799798,0
+UPBD.US,D,20240502,000000,31.56,31.56,29.14,30.38,977828,0
+UPBD.US,D,20240503,000000,31.11,31.11,29.68,30.77,402164,0
+UPBD.US,D,20240506,000000,30.86,31.625,30.7811,31.36,397146,0
+UPBD.US,D,20240507,000000,31.36,32.18,31.27,32.12,357891,0
+UPBD.US,D,20240508,000000,31.91,32.57,31.575,32.55,294335,0
+UPBD.US,D,20240509,000000,32.31,32.68,32.31,32.66,316217,0
+UPBD.US,D,20240510,000000,32.47,32.76,32.27,32.65,271701,0
+UPBD.US,D,20240513,000000,32.57,33.93,32.57,33.15,420661,0
+UPBD.US,D,20240514,000000,33,33.71,32.705,32.98,299537,0
+UPBD.US,D,20240515,000000,33,33.3,32.5949,33.01,312878,0
+UPBD.US,D,20240516,000000,33,33.13,32.51,32.83,243399,0
+UPBD.US,D,20240517,000000,32.78,32.78,32.41,32.58,242389,0
+UPBD.US,D,20240520,000000,32.4,32.57,31.89,32.09,254644,0
+UPBD.US,D,20240521,000000,32,32.27,31.72,32.15,215316,0
+UPBD.US,D,20240522,000000,32,32.25,31.47,31.64,265955,0
+UPBD.US,D,20240523,000000,31.63,31.63,30.29,30.35,417843,0
+UPBD.US,D,20240524,000000,30.53,30.95,30.37,30.93,280922,0
+UPBD.US,D,20240528,000000,31.17,31.59,31,31.04,237647,0
+UPBD.US,D,20240529,000000,30.47,30.8405,30.42,30.5,304271,0
+UPBD.US,D,20240530,000000,30.89,31.37,30.89,31.3,305964,0
+UPBD.US,D,20240531,000000,31.41,32.93,31.41,32.82,465238,0
+UPBD.US,D,20240603,000000,33,33.3,32.91,33.03,398083,0
+UPBD.US,D,20240604,000000,32.7,32.9,32.39,32.73,390697,0
+UPBD.US,D,20240605,000000,32.73,33.555,32.41,33.35,326480,0
+UPBD.US,D,20240606,000000,32.83,33.13,32.6,33.13,282808,0
+UPBD.US,D,20240607,000000,32.96,33.16,32.65,32.79,305887,0
+UPBD.US,D,20240610,000000,32.28,32.84,32.14,32.82,277494,0
+UPBD.US,D,20240611,000000,32.47,32.515,32,32.28,510050,0
+UPBD.US,D,20240612,000000,33,33.81,32.74,32.9,352594,0
+UPBD.US,D,20240613,000000,32.6,32.68,31.85,31.91,272642,0
+UPBD.US,D,20240614,000000,31.59,31.705,30.995,31.25,281712,0
+UPBD.US,D,20240617,000000,31.5,32.11,31.4806,31.87,337401,0
+UPBD.US,D,20240618,000000,31.3,31.73,30.98,31.53,350175,0
+UPBD.US,D,20240620,000000,31.37,31.66,31.07,31.33,479862,0
+UPBD.US,D,20240621,000000,31.61,31.71,31,31.09,877957,0
+UPBD.US,D,20240624,000000,31.31,31.77,31.24,31.25,358263,0
+UPBD.US,D,20240625,000000,31.21,31.255,30.69,30.94,443239,0
+UPBD.US,D,20240626,000000,30.67,30.85,30.45,30.57,305239,0
+UPBD.US,D,20240627,000000,30.44,30.45,29.93,30.13,268132,0
+UPBD.US,D,20240628,000000,30.52,30.93,30.31,30.7,1073880,0
+UPBD.US,D,20240701,000000,30.66,30.75,29.82,30.02,346540,0
+UPBD.US,D,20240702,000000,30.15,30.515,30.08,30.12,303906,0
+UPBD.US,D,20240703,000000,30.18,30.59,29.95,30,133901,0
+UPBD.US,D,20240705,000000,29.79,29.98,29.335,29.53,315682,0
+UPBD.US,D,20240708,000000,29.75,30.04,29.64,29.66,291558,0
+UPBD.US,D,20240709,000000,29.55,29.69,29.23,29.49,532336,0
+UPBD.US,D,20240710,000000,29.43,29.76,29.29,29.71,363838,0
+UPBD.US,D,20240711,000000,30.41,31.4,30.32,31.07,523462,0
+UPBD.US,D,20240712,000000,31.69,31.83,31.17,31.34,385898,0
+UPBD.US,D,20240715,000000,31.46,32.03,31.23,31.6,384574,0
+UPBD.US,D,20240716,000000,31.94,33.44,31.77,33.39,579977,0
+UPBD.US,D,20240717,000000,32.93,33.895,32.93,33.55,797513,0
+UPBD.US,D,20240718,000000,33.26,34.2,32.9,33.08,677559,0
+UPBD.US,D,20240719,000000,33.25,33.56,32.67,32.74,459308,0
+UPBD.US,D,20240722,000000,32.81,33.63,32.48,33.46,399089,0
+UPBD.US,D,20240723,000000,32.96,33.57,32.9042,33.38,608682,0
+UPBD.US,D,20240724,000000,33.45,35.11,33.39,34.31,750631,0
+UPBD.US,D,20240725,000000,34.49,35.67,34.36,35.49,719604,0
+UPBD.US,D,20240726,000000,35.86,37.28,35.85,37.16,533703,0
+UPBD.US,D,20240729,000000,37.05,37.47,36.65,36.92,564845,0
+UPBD.US,D,20240730,000000,37.32,37.95,36.98,37.78,596322,0
+UPBD.US,D,20240731,000000,37.66,38.72,37.3,37.73,1080756,0
+UPBD.US,D,20240801,000000,36.66,38.43,34.64,35.17,1243002,0
+UPBD.US,D,20240802,000000,34.6,35.245,33.47,34.19,564490,0
+UPBD.US,D,20240805,000000,33.1,33.1,32.01,32.91,607858,0
+UPBD.US,D,20240806,000000,32.76,33.29,32.35,32.4,526097,0
+UPBD.US,D,20240807,000000,32.87,33.01,31.58,31.75,341223,0
+UPBD.US,D,20240808,000000,32.14,32.46,31.751,32.43,394683,0
+UPBD.US,D,20240809,000000,32.58,32.58,31.89,32.19,413058,0
+UPBD.US,D,20240812,000000,32.17,32.17,31.13,31.22,445173,0
+UPBD.US,D,20240813,000000,31.31,31.78,31.11,31.61,330519,0
+UPBD.US,D,20240814,000000,31.59,31.73,30.35,30.43,510401,0
+UPBD.US,D,20240815,000000,31.62,32,31.22,31.3,611051,0
+UPBD.US,D,20240816,000000,31.26,32.25,31.26,31.56,328251,0
+UPBD.US,D,20240819,000000,31.82,32.09,31.54,31.85,307502,0
+UPBD.US,D,20240820,000000,31.59,31.8657,31.25,31.37,363553,0
+UPBD.US,D,20240821,000000,31.82,32.17,31.475,32.04,769447,0
+UPBD.US,D,20240822,000000,32.07,32.07,31.4,31.45,455390,0
+UPBD.US,D,20240823,000000,31.76,33.45,31.76,33.41,434617,0
+UPBD.US,D,20240826,000000,33.63,34.045,33.27,33.39,327106,0
+UPBD.US,D,20240827,000000,33.2,33.37,32.78,33.07,202811,0
+UPBD.US,D,20240828,000000,33,33.55,32.895,33.47,298382,0
+UPBD.US,D,20240829,000000,33.63,33.85,33.19,33.34,500826,0
+UPBD.US,D,20240830,000000,33.64,33.735,32.81,33.3,508707,0
+UPBD.US,D,20240903,000000,33.05,33.405,32.67,33.05,462204,0
+UPBD.US,D,20240904,000000,33.05,33.06,32.63,32.67,431273,0
+UPBD.US,D,20240905,000000,32.89,32.89,32.04,32.06,377499,0
+UPBD.US,D,20240906,000000,32.06,32.29,30.58,30.63,508717,0
+UPBD.US,D,20240909,000000,30.85,31.04,30.33,30.49,569646,0
+UPBD.US,D,20240910,000000,30.49,31.225,29.44,30.05,732604,0
+UPBD.US,D,20240911,000000,29.86,30.22,29.74,29.9,722970,0
+UPBD.US,D,20240912,000000,30.06,30.145,29.57,29.82,337449,0
+UPBD.US,D,20240913,000000,30.45,31.43,30.45,30.93,573421,0
+UPBD.US,D,20240916,000000,31.07,31.4,30.42,30.5,504618,0
+UPBD.US,D,20240917,000000,30.91,31.48,30.69,30.75,1574232,0
+UPBD.US,D,20240918,000000,30.84,31.85,30.565,30.695,785920,0
+UPBD.US,D,20240919,000000,31.49,31.49,30.69,31.09,1929523,0
+UPBD.US,D,20240920,000000,31.07,31.28,30.3,30.33,1483342,0
+UPBD.US,D,20240923,000000,30.56,30.71,30,30.39,550868,0
+UPBD.US,D,20240924,000000,30.59,31.165,30.51,30.85,752178,0
+UPBD.US,D,20240925,000000,30.82,31.47,30.52,31.24,952476,0
+UPBD.US,D,20240926,000000,31.58,31.71,31.205,31.67,576266,0
+UPBD.US,D,20240927,000000,32,32.54,31.86,32.43,610491,0
+UPBD.US,D,20240930,000000,32.36,32.56,31.44,31.99,912137,0
+UPBD.US,D,20241001,000000,31.14,31.33,29.66,29.78,865326,0
+UPBD.US,D,20241002,000000,29.6,29.66,28.34,28.36,694328,0
+UPBD.US,D,20241003,000000,28.14,28.73,27.81,28.65,569692,0
+UPBD.US,D,20241004,000000,28.98,29.82,28.7,29.79,575216,0
+UPBD.US,D,20241007,000000,29.95,29.95,29.32,29.67,704175,0
+UPBD.US,D,20241008,000000,29.86,29.89,29.01,29.14,486710,0
+UPBD.US,D,20241009,000000,29.33,29.94,29.06,29.45,344000,0
+UPBD.US,D,20241010,000000,29,29.39,28.53,29.03,474034,0
+UPBD.US,D,20241011,000000,29.03,29.255,28.83,28.87,294907,0
+UPBD.US,D,20241014,000000,28.71,29.44,28.495,29.37,433794,0
+UPBD.US,D,20241015,000000,29.43,30.23,29.4,29.88,411534,0
+UPBD.US,D,20241016,000000,30.1,30.73,29.97,30.46,435300,0
+UPBD.US,D,20241017,000000,30.46,30.69,30.22,30.59,368020,0
+UPBD.US,D,20241018,000000,30.71,30.71,29.75,29.89,270669,0
+UPBD.US,D,20241021,000000,29.83,29.91,28.79,28.82,395086,0
+UPBD.US,D,20241022,000000,28.75,28.75,28.292,28.36,410986,0
+UPBD.US,D,20241023,000000,28.25,28.44,27.4,27.62,367362,0
+UPBD.US,D,20241024,000000,27.6,27.6899,27.07,27.09,372610,0
+UPBD.US,D,20241025,000000,27.52,27.8699,26.75,26.79,451912,0
+UPBD.US,D,20241028,000000,27.02,27.29,26.895,27.08,382356,0
+UPBD.US,D,20241029,000000,26.75,26.88,26.5,26.73,291019,0
+UPBD.US,D,20241030,000000,26.67,27.25,26.67,27.08,328778,0
+UPBD.US,D,20241031,000000,27.93,30.09,27.31,29.24,839122,0
+UPBD.US,D,20241101,000000,29.53,30.07,29.24,29.46,554378,0
+UPBD.US,D,20241104,000000,29.46,30.38,29.36,30.07,402510,0
+UPBD.US,D,20241105,000000,29.91,30.935,29.76,30.91,376231,0
+UPBD.US,D,20241106,000000,31,34.547,31,34.09,967056,0
+UPBD.US,D,20241107,000000,33.81,33.81,32.67,32.8,511688,0
+UPBD.US,D,20241108,000000,32.82,33.02,32.56,32.97,641563,0
+UPBD.US,D,20241111,000000,33.33,33.8,33.125,33.37,365257,0
+UPBD.US,D,20241112,000000,33.36,33.79,33.0108,33.32,406451,0
+UPBD.US,D,20241113,000000,33.63,33.91,32.99,33.09,413219,0
+UPBD.US,D,20241114,000000,33.3,33.36,32.31,32.44,320265,0
+UPBD.US,D,20241115,000000,32.64,32.81,31.74,31.78,471089,0
+UPBD.US,D,20241118,000000,32.04,32.66,32.025,32.64,289969,0
+UPBD.US,D,20241119,000000,32.19,32.755,32.155,32.41,254413,0
+UPBD.US,D,20241120,000000,32.46,32.535,31.63,32.11,241798,0
+UPBD.US,D,20241121,000000,32.43,33.19,32.2945,32.99,261365,0
+UPBD.US,D,20241122,000000,33.28,34.03,33.05,33.8,359835,0
+UPBD.US,D,20241125,000000,34.31,36,34.175,35.01,754236,0
+UPBD.US,D,20241126,000000,34.56,34.74,34.05,34.4,564380,0
+UPBD.US,D,20241127,000000,34.68,34.99,34.07,34.45,231132,0
+UPBD.US,D,20241129,000000,35.05,35.12,34.21,34.39,207682,0
+UPBD.US,D,20241202,000000,34.3,34.73,33.96,34.59,322021,0
+UPBD.US,D,20241203,000000,34.61,34.7478,34.04,34.24,245633,0
+UPBD.US,D,20241204,000000,34.22,34.51,33.63,34.09,325672,0
+UPBD.US,D,20241205,000000,34.86,34.86,33.78,33.84,257063,0
+UPBD.US,D,20241206,000000,34.39,34.39,33.595,33.88,299785,0
+UPBD.US,D,20241209,000000,34.19,34.75,34.15,34.28,354076,0
+UPBD.US,D,20241210,000000,34.3,34.5,33.645,33.71,283945,0
+UPBD.US,D,20241211,000000,34.02,34.295,33.62,33.71,417632,0
+UPBD.US,D,20241212,000000,33.72,34.08,33.415,33.6,227323,0
+UPBD.US,D,20241213,000000,34.14,34.16,31.78,31.85,860452,0
+UPBD.US,D,20241216,000000,31.76,32.97,31.76,32.29,456362,0
+UPBD.US,D,20241217,000000,32.06,32.37,31.64,31.7,319976,0
+UPBD.US,D,20241218,000000,31.76,32.1,30.35,30.45,525930,0
+UPBD.US,D,20241219,000000,30.55,31.21,29.32,29.41,399670,0
+UPBD.US,D,20241220,000000,29.11,30.505,29.11,30.15,1528077,0
+UPBD.US,D,20241223,000000,29.9,30.19,29.52,29.78,385105,0
+UPBD.US,D,20241224,000000,29.83,30.655,29.565,29.85,140234,0
+UPBD.US,D,20241226,000000,29.7,30.14,29.56,30.01,368964,0
+UPBD.US,D,20241227,000000,29.78,30.17,29.03,29.2,592513,0
+UPBD.US,D,20241230,000000,29.19,29.57,28.74,28.8,447570,0
+UPBD.US,D,20241231,000000,29.15,29.54,28.61,29.17,344441,0
+UPBD.US,D,20250102,000000,29.39,29.46,28.39,28.6,339133,0
+UPBD.US,D,20250103,000000,28.58,28.9,28.18,28.71,493984,0
+UPBD.US,D,20250106,000000,28.81,29.3,28.68,28.97,592722,0
+UPBD.US,D,20250107,000000,29.41,29.71,28.97,29.39,681634,0
+UPBD.US,D,20250108,000000,29.39,29.91,28.95,29.87,687840,0
+UPBD.US,D,20250110,000000,29.32,29.575,28.99,29.12,462812,0
+UPBD.US,D,20250113,000000,29.18,29.315,28.58,29.07,375584,0
+UPBD.US,D,20250114,000000,29.17,29.49,28.76,29.01,385448,0
+UPBD.US,D,20250115,000000,29.85,29.91,29.28,29.3,313186,0
+UPBD.US,D,20250116,000000,29.3,29.705,29.14,29.5,401729,0
+UPBD.US,D,20250117,000000,29.85,29.89,29.31,29.54,217323,0
+UPBD.US,D,20250121,000000,29.64,30.175,29.64,29.99,387765,0
+UPBD.US,D,20250122,000000,29.75,30.01,29.425,29.5,259742,0
+UPBD.US,D,20250123,000000,29.34,29.94,29.34,29.75,306525,0
+UPBD.US,D,20250124,000000,29.57,29.73,29.42,29.57,250906,0
+UPBD.US,D,20250127,000000,29.7,30.25,29.43,29.63,516415,0
+UPBD.US,D,20250128,000000,29.43,30.555,29.215,30.27,607037,0
+UPBD.US,D,20250129,000000,30.19,30.28,29.39,29.69,267804,0
+UPBD.US,D,20250130,000000,29.88,30.155,29.59,29.9,431391,0
+UPBD.US,D,20250131,000000,29.81,29.84,29.091,29.34,434144,0
+UPBD.US,D,20250203,000000,28.66,28.93,28.06,28.44,275266,0
+UPBD.US,D,20250204,000000,28.8,29.535,28.63,29.2,384349,0
+UPBD.US,D,20250205,000000,29.2,29.53,29.11,29.52,263805,0
+UPBD.US,D,20250206,000000,29.85,30.62,29.57,30.26,553913,0
+UPBD.US,D,20250207,000000,30.3,30.3,29.2,29.4,428139,0
+UPBD.US,D,20250210,000000,29.47,29.67,29.16,29.5,363710,0
+UPBD.US,D,20250211,000000,29.36,29.83,29.26,29.71,274753,0
+UPBD.US,D,20250212,000000,29.05,29.41,28.89,29.37,413049,0
+UPBD.US,D,20250213,000000,29.73,30.08,29.43,29.79,336076,0
+UPBD.US,D,20250214,000000,29.98,30.2013,29.38,29.45,228595,0
+UPBD.US,D,20250218,000000,29.4,29.83,29.294,29.77,374691,0
+UPBD.US,D,20250219,000000,29.36,29.76,28.61,29.11,953278,0
+UPBD.US,D,20250220,000000,28.84,30,26.98,27.64,934461,0
+UPBD.US,D,20250221,000000,27.95,28.125,26.29,26.56,1056251,0
+UPBD.US,D,20250224,000000,26.85,26.85,26.255,26.45,616547,0
+UPBD.US,D,20250225,000000,26.63,27.58,26.45,27.33,624946,0
+UPBD.US,D,20250226,000000,27.24,27.4525,26.88,27.2,782242,0
+UPBD.US,D,20250227,000000,27.33,27.33,26.355,26.6,613799,0
+UPBD.US,D,20250228,000000,26.55,26.635,25.5,25.82,821110,0
+UPBD.US,D,20250303,000000,25.71,25.985,24.88,24.92,687658,0
+UPBD.US,D,20250304,000000,24.52,25.035,24.16,24.5,609432,0
+UPBD.US,D,20250305,000000,24.53,24.95,24.15,24.46,642020,0
+UPBD.US,D,20250306,000000,24.32,25.13,24.18,24.8,689314,0
+UPBD.US,D,20250307,000000,24.62,25.895,24.605,25.81,886245,0
+UPBD.US,D,20250310,000000,25.6,26.35,25.475,25.82,907623,0
+UPBD.US,D,20250311,000000,26.2,26.51,25.08,25.17,909106,0
+UPBD.US,D,20250312,000000,25.34,25.34,24.35,24.35,773728,0
+UPBD.US,D,20250313,000000,24.45,24.54,23.35,23.59,463766,0
+UPBD.US,D,20250314,000000,23.93,24.65,23.785,24.56,426248,0
+UPBD.US,D,20250317,000000,24.5,24.825,24.355,24.43,505135,0
+UPBD.US,D,20250318,000000,24.31,24.59,24.13,24.18,380515,0
+UPBD.US,D,20250319,000000,24.03,24.975,24.03,24.9,476860,0
+UPBD.US,D,20250320,000000,24.7,25.14,24.6,24.63,385981,0
+UPBD.US,D,20250321,000000,24.34,24.825,24.01,24.81,1004649,0
+UPBD.US,D,20250324,000000,25.28,25.5837,25.14,25.36,377682,0
+UPBD.US,D,20250325,000000,25.34,25.6,24.71,24.8,460413,0
+UPBD.US,D,20250326,000000,24.92,24.97,24.52,24.81,368413,0
+UPBD.US,D,20250327,000000,24.74,24.78,24.4,24.42,478631,0
+UPBD.US,D,20250328,000000,24.31,24.31,23.5,23.74,536205,0
+UPBD.US,D,20250331,000000,23.5,24.11,23.36,23.96,502153,0
+UPBD.US,D,20250401,000000,23.82,24.4,23.76,24.2,612054,0
+UPBD.US,D,20250402,000000,23.63,24.4,23.63,24.26,464321,0
+UPBD.US,D,20250403,000000,23.15,23.355,21.77,21.91,726809,0
+UPBD.US,D,20250404,000000,20.9,22.5899,20.45,21.98,696243,0
+UPBD.US,D,20250407,000000,21,22.83,20.41,21.96,814073,0
+UPBD.US,D,20250408,000000,22.72,22.9,20.19,20.58,759193,0
+UPBD.US,D,20250409,000000,20.19,23,20.08,22.38,1055094,0
+UPBD.US,D,20250410,000000,21.6,21.855,20.885,21.51,455539,0
+UPBD.US,D,20250411,000000,21.36,21.46,20.58,20.96,507529,0
+UPBD.US,D,20250414,000000,21.41,21.49,20.475,21.12,466227,0
+UPBD.US,D,20250415,000000,21.14,21.3,20.43,20.48,540888,0
+UPBD.US,D,20250416,000000,20.49,21.34,20.055,20.37,598596,0
+UPBD.US,D,20250417,000000,20.39,20.69,20.265,20.55,469779,0
+UPBD.US,D,20250421,000000,20.39,20.39,19.685,19.99,420742,0
+UPBD.US,D,20250422,000000,20.19,20.84,20.125,20.54,473490,0
+UPBD.US,D,20250423,000000,21.22,21.75,20.365,20.39,441369,0
+UPBD.US,D,20250424,000000,20.55,20.8045,20.26,20.72,423317,0
+UPBD.US,D,20250425,000000,20.6,20.955,20.275,20.55,368636,0
+UPBD.US,D,20250428,000000,20.65,21.14,20.43,20.64,486147,0
+UPBD.US,D,20250429,000000,20.51,20.685,20.3,20.55,399948,0
+UPBD.US,D,20250430,000000,20.33,20.4,19.69,19.9,826603,0
+UPBD.US,D,20250501,000000,22.39,23.85,21.6672,23.7,1613427,0
+UPBD.US,D,20250502,000000,23.74,24.63,23.63,24.16,762757,0
+UPBD.US,D,20250505,000000,24.07,24.685,23.7101,24.17,603921,0
+UPBD.US,D,20250506,000000,23.84,23.89,23.29,23.32,536671,0
+UPBD.US,D,20250507,000000,24.21,24.21,22.985,23.14,588997,0
+UPBD.US,D,20250508,000000,23.62,24.6,23.485,24,453002,0
+UPBD.US,D,20250509,000000,23.98,24.15,23.59,23.66,432278,0
+UPBD.US,D,20250512,000000,25.53,26.76,25.3,26.08,702829,0
+UPBD.US,D,20250513,000000,26.12,26.12,25.37,25.37,412703,0
+UPBD.US,D,20250514,000000,25.13,25.81,25.015,25.05,527107,0
+UPBD.US,D,20250515,000000,24.84,24.99,24.64,24.86,284356,0
+UPBD.US,D,20250516,000000,24.86,25.34,24.8,25.11,369307,0
+UPBD.US,D,20250519,000000,24.6,25.215,24.44,25.02,277626,0
+UPBD.US,D,20250520,000000,25.07,25.275,24.76,24.87,325669,0
+UPBD.US,D,20250521,000000,24.8,24.8,23.64,23.66,409349,0
+UPBD.US,D,20250522,000000,23.57,23.75,23.24,23.41,429055,0
+UPBD.US,D,20250523,000000,22.59,23.06,22.53,22.88,467033,0
+UPBD.US,D,20250527,000000,23.23,23.4599,22.89,23.19,548474,0
+UPBD.US,D,20250528,000000,23.18,23.26,22.78,22.97,424494,0
+UPBD.US,D,20250529,000000,23.09,23.24,22.69,22.92,481463,0
+UPBD.US,D,20250530,000000,22.71,23.145,22.66,22.94,607369,0
+UPBD.US,D,20250602,000000,22.93,23.35,22.55,23.3,587443,0
+UPBD.US,D,20250603,000000,23.48,24.35,23.48,24.29,584936,0
+UPBD.US,D,20250604,000000,24.31,24.55,24.065,24.15,507853,0
+UPBD.US,D,20250605,000000,24.15,24.66,24.04,24.48,453939,0
+UPBD.US,D,20250606,000000,24.9,25.445,24.818,25.42,492709,0
+UPBD.US,D,20250609,000000,25.69,26.18,25.59,25.97,471546,0
+UPBD.US,D,20250610,000000,26.01,26.885,25.89,26.84,557971,0
+UPBD.US,D,20250611,000000,27.04,27.19,26.105,26.29,596884,0
+UPBD.US,D,20250612,000000,25.99,26.205,25.78,25.9,571234,0
+UPBD.US,D,20250613,000000,25.52,25.94,24.32,24.44,620180,0
+UPBD.US,D,20250616,000000,25.19,25.715,24.56,25.57,661178,0
+UPBD.US,D,20250617,000000,24.84,25,24.28,24.31,468190,0
+UPBD.US,D,20250618,000000,24.15,24.78,24.1449,24.26,522613,0
+UPBD.US,D,20250620,000000,24.62,24.705,24.2,24.22,847438,0
+UPBD.US,D,20250623,000000,24.08,24.33,23.1737,23.92,623696,0
+UPBD.US,D,20250624,000000,24.36,25.03,24.07,24.94,631714,0
+UPBD.US,D,20250625,000000,24.85,25,24.3101,24.54,609431,0
+UPBD.US,D,20250626,000000,24.76,24.925,24.345,24.91,614653,0
+UPBD.US,D,20250627,000000,25.14,25.48,24.89,25.48,1964657,0
+UPBD.US,D,20250630,000000,25.5,25.59,25.0712,25.1,505851,0
+UPBD.US,D,20250701,000000,25,26.89,24.91,25.92,649852,0
+UPBD.US,D,20250702,000000,25.9,26.42,25.82,26.31,460350,0
+UPBD.US,D,20250703,000000,26.51,26.66,26.2,26.35,246689,0
+UPBD.US,D,20250707,000000,26.12,26.42,25.51,25.66,433341,0
+UPBD.US,D,20250708,000000,25.9,26.435,25.58,26.2,532761,0
+UPBD.US,D,20250709,000000,26.51,26.5389,25.85,26.34,729092,0
+UPBD.US,D,20250710,000000,26.32,27.255,26.19,26.84,418599,0
+UPBD.US,D,20250711,000000,26.52,26.81,26.12,26.22,453077,0
+UPBD.US,D,20250714,000000,26.05,26.1693,25.62,25.99,375586,0
+UPBD.US,D,20250715,000000,26.01,26.18,25.06,25.09,447499,0
+UPBD.US,D,20250716,000000,25.23,25.47,24.54,24.99,450838,0
+UPBD.US,D,20250717,000000,25.11,25.27,24.5,24.58,425194,0
+UPBD.US,D,20250718,000000,24.82,24.82,24.22,24.43,484255,0
+UPBD.US,D,20250721,000000,24.65,24.83,23.62,23.63,458016,0
+UPBD.US,D,20250722,000000,23.87,24.31,23.78,24.25,567057,0
+UPBD.US,D,20250723,000000,24.48,25.96,24.27,25.9,706747,0
+UPBD.US,D,20250724,000000,25.59,26.35,25.025,25.18,1209307,0
+UPBD.US,D,20250725,000000,25.58,25.7642,24.7,25.08,499830,0
+UPBD.US,D,20250728,000000,25.1,25.2,24.56,25.15,665938,0
+UPBD.US,D,20250729,000000,25.23,25.23,24.65,24.76,989637,0
+UPBD.US,D,20250730,000000,25.03,25.04,24.1346,24.36,824154,0
+UPBD.US,D,20250731,000000,24.97,25.19,20.57,20.635,2075351,0
+UPBD.US,D,20250801,000000,20.33,20.73,19.645,20.72,1727693,0
+UPBD.US,D,20250804,000000,20.97,21.38,20.77,21.23,932513,0
+UPBD.US,D,20250805,000000,21.36,21.545,21.11,21.53,1015436,0
+UPBD.US,D,20250806,000000,21.5,21.76,21.1603,21.75,894887,0
+UPBD.US,D,20250807,000000,22.03,22.055,21.68,21.89,757109,0
+UPBD.US,D,20250808,000000,21.89,21.945,21.3713,21.62,936045,0
+UPBD.US,D,20250811,000000,21.61,21.7998,21.23,21.39,781751,0
+UPBD.US,D,20250812,000000,21.6,22.65,21.6,22.63,685114,0
+UPBD.US,D,20250813,000000,22.65,23.78,22.575,23.62,683729,0
+UPBD.US,D,20250814,000000,23.1,23.44,23.015,23.27,502106,0
+UPBD.US,D,20250815,000000,23.33,23.44,22.985,23.27,611602,0
+UPBD.US,D,20250818,000000,23.35,24.06,23.31,24,561203,0
+UPBD.US,D,20250819,000000,24.1,25.07,24,24.43,584576,0
+UPBD.US,D,20250820,000000,24.41,24.76,23.84,24.04,538743,0
+UPBD.US,D,20250821,000000,23.72,23.98,23.58,23.84,416615,0
+UPBD.US,D,20250822,000000,24.17,25.36,24.02,25.23,887191,0
+UPBD.US,D,20250825,000000,25.18,25.38,24.67,25.21,482983,0
+UPBD.US,D,20250826,000000,25.2,25.65,25.16,25.57,656463,0
+UPBD.US,D,20250827,000000,25.65,26.15,25.54,26.07,548205,0
+UPBD.US,D,20250828,000000,25.92,26.2,25.54,25.86,653191,0
+UPBD.US,D,20250829,000000,25.81,26,25.395,25.41,506569,0
+UPBD.US,D,20250902,000000,25.25,25.25,24.745,24.85,592942,0
+UPBD.US,D,20250903,000000,24.63,25.14,24.3858,24.88,563577,0
+UPBD.US,D,20250904,000000,25.03,25.305,24.655,25.29,552120,0
+UPBD.US,D,20250905,000000,25.46,25.76,24.89,25.4,665750,0
+UPBD.US,D,20250908,000000,25.47,25.7,24.885,25.41,811663,0
+UPBD.US,D,20250909,000000,24.97,25.7345,24.925,25.32,771279,0
+UPBD.US,D,20250910,000000,25.12,25.45,24.925,25.17,590431,0
+UPBD.US,D,20250911,000000,25.17,25.59,24.95,25.52,745411,0
+UPBD.US,D,20250912,000000,25.39,25.435,24.97,25.02,502229,0
+UPBD.US,D,20250915,000000,26.12,27.3799,25.905,27.07,1419539,0
+UPBD.US,D,20250916,000000,27.2,27.41,26.945,27.35,1108168,0
+UPBD.US,D,20250917,000000,27.48,28.025,26.65,26.75,714473,0
+UPBD.US,D,20250918,000000,26.97,27.38,26.72,27.34,886194,0
+UPBD.US,D,20250919,000000,27.39,27.46,26.3,26.56,1174666,0
+UPBD.US,D,20250922,000000,26.4,26.4,25.48,25.5,913321,0
+UPBD.US,D,20250923,000000,25.63,26.08,25.12,25.15,516416,0
+UPBD.US,D,20250924,000000,25.08,25.41,24.85,24.88,637873,0
+UPBD.US,D,20250925,000000,24.76,24.76,23.88,23.975,667226,0
+UPBD.US,D,20250926,000000,23.96,24.5,23.85,24.44,843872,0
+UPBD.US,D,20250929,000000,24.67,24.7407,24.04,24.23,1235176,0
+UPBD.US,D,20250930,000000,23.84,23.94,23.215,23.63,744612,0
+UPBD.US,D,20251001,000000,23.65,23.92,22.81,22.82,955361,0
+UPBD.US,D,20251002,000000,22.88,23.11,22.646,22.78,649047,0
+UPBD.US,D,20251003,000000,22.93,23.33,22.63,22.74,708238,0
+UPBD.US,D,20251006,000000,22.76,22.94,21.97,22.03,756997,0
+UPBD.US,D,20251007,000000,22.03,22.055,20.69,20.74,956043,0
+UPBD.US,D,20251008,000000,20.88,21.66,20.63,21.48,722406,0
+UPBD.US,D,20251009,000000,21.45,21.66,21.115,21.29,453271,0
+UPBD.US,D,20251010,000000,21.29,21.67,20.34,20.43,790852,0
+UPBD.US,D,20251013,000000,20.79,21.065,20.585,20.94,666728,0
+UPBD.US,D,20251014,000000,20.5,21.6,20.5,21.42,545531,0
+UPBD.US,D,20251015,000000,21.53,21.905,21.42,21.67,549829,0
+UPBD.US,D,20251016,000000,21.68,21.75,21.29,21.65,462594,0
+UPBD.US,D,20251017,000000,21.61,21.98,21.3,21.76,486168,0
+UPBD.US,D,20251020,000000,21.97,22.44,21.87,22.37,455787,0
+UPBD.US,D,20251021,000000,22.37,22.955,22.37,22.89,507456,0
+UPBD.US,D,20251022,000000,22.88,23.1,22.45,22.49,495000,0
+UPBD.US,D,20251023,000000,22.44,23.005,22.34,22.74,690429,0
+UPBD.US,D,20251024,000000,23,23.3,22.7,22.73,474908,0
+UPBD.US,D,20251027,000000,23,23.37,22.78,23.28,582702,0
+UPBD.US,D,20251028,000000,23.24,23.845,23.06,23.6,876126,0
+UPBD.US,D,20251029,000000,23.6,23.8864,22.87,23.11,998993,0
+UPBD.US,D,20251030,000000,22.17,22.935,18.61,19.34,2446904,0
+UPBD.US,D,20251031,000000,19.37,19.82,18.9312,19.38,1268787,0
+UPBD.US,D,20251103,000000,19.38,20.09,18.8,20.01,1546772,0
+UPBD.US,D,20251104,000000,20.01,20.03,19.555,19.77,803712,0
+UPBD.US,D,20251105,000000,19.81,19.95,18.7,19.84,970884,0
+UPBD.US,D,20251106,000000,19.54,19.68,18.515,18.57,1081302,0
+UPBD.US,D,20251107,000000,18.59,18.72,17.79,17.8,1119364,0
+UPBD.US,D,20251110,000000,18.02,18.1925,17.34,17.52,808204,0
+UPBD.US,D,20251111,000000,17.55,17.8493,17.4,17.52,737949,0
+UPBD.US,D,20251112,000000,17.54,17.9,17.415,17.46,895090,0
+UPBD.US,D,20251113,000000,17.41,17.64,16.845,17.03,686501,0
+UPBD.US,D,20251114,000000,16.84,17.08,16.68,16.96,787784,0
+UPBD.US,D,20251117,000000,16.86,17.2215,16.3972,16.46,864072,0
+UPBD.US,D,20251118,000000,16.25,16.34,15.9523,16.15,636432,0
+UPBD.US,D,20251119,000000,16.25,16.25,15.82,16.1,675758,0
+UPBD.US,D,20251120,000000,16.19,16.46,16.02,16.28,944417,0
+UPBD.US,D,20251121,000000,16.38,17.66,16.35,17.4,885460,0
+UPBD.US,D,20251124,000000,17.44,17.78,17.15,17.5,1122099,0
+UPBD.US,D,20251125,000000,17.49,18.61,17.48,18.24,844295,0
+UPBD.US,D,20251126,000000,18.08,18.52,18.075,18.26,686044,0
+UPBD.US,D,20251128,000000,18.39,18.39,17.84,17.92,308164,0
+UPBD.US,D,20251201,000000,17.88,18.37,17.4926,18.07,480273,0
+UPBD.US,D,20251202,000000,18.13,18.235,17.78,18.04,561612,0
+UPBD.US,D,20251203,000000,18.04,19.07,18.04,18.96,604595,0
+UPBD.US,D,20251204,000000,19.12,19.49,18.465,18.54,647393,0
+UPBD.US,D,20251205,000000,18.53,19.09,18.5,18.86,592635,0
+UPBD.US,D,20251208,000000,18.88,18.89,17.98,18.13,1201164,0
+UPBD.US,D,20251209,000000,18.16,18.48,17.7801,18.19,598579,0
+UPBD.US,D,20251210,000000,18.2,19.07,18.1,19.02,1063325,0
+UPBD.US,D,20251211,000000,19.03,19.54,18.45,18.56,742018,0
+UPBD.US,D,20251212,000000,18.67,18.695,18.195,18.23,596080,0
+UPBD.US,D,20251215,000000,18.36,18.36,17.84,18.06,999037,0
+UPBD.US,D,20251216,000000,18.08,18.26,17.79,17.92,912487,0
+UPBD.US,D,20251217,000000,17.51,18.06,17.36,17.79,892958,0
+UPBD.US,D,20251218,000000,17.94,18.26,17.66,17.78,778427,0
+UPBD.US,D,20251219,000000,17.65,17.85,17.19,17.32,1604485,0
+UPBD.US,D,20251222,000000,17.35,17.9199,17.32,17.72,826737,0
+UPBD.US,D,20251223,000000,17.73,17.94,17.455,17.57,841608,0
+UPBD.US,D,20251224,000000,17.54,17.77,17.54,17.66,247964,0
+UPBD.US,D,20251226,000000,17.69,17.865,17.53,17.62,428937,0
+UPBD.US,D,20251229,000000,17.64,17.8,17.46,17.77,690474,0
+UPBD.US,D,20251230,000000,17.69,17.71,17.45,17.57,531390,0
+UPBD.US,D,20251231,000000,17.59,17.77,17.495,17.56,619876,0
+UPBD.US,D,20260102,000000,17.76,17.77,17.16,17.35,641658,0
+UPBD.US,D,20260105,000000,17.41,17.91,17.365,17.64,772974,0
+UPBD.US,D,20260106,000000,17.52,18.79,17.36,18.7,922508,0
+UPBD.US,D,20260107,000000,18.6,18.86,17.7,18.44,941491,0
+UPBD.US,D,20260108,000000,18.26,19.36,18.14,19.02,1008706,0
+UPBD.US,D,20260109,000000,19.35,20.08,18.53,19.84,781283,0
+UPBD.US,D,20260112,000000,19.56,19.77,18.79,19.21,672954,0
+UPBD.US,D,20260113,000000,19.2,19.74,19.12,19.72,659624,0
+UPBD.US,D,20260114,000000,19.57,19.77,18.885,19.54,808509,0
+UPBD.US,D,20260115,000000,19.56,20.275,19.41,20.11,589254,0
+UPBD.US,D,20260116,000000,20.22,20.22,19.85,20.15,507214,0
+UPBD.US,D,20260120,000000,19.52,19.6302,18.96,19.1,800161,0
+UPBD.US,D,20260121,000000,19.35,19.9,19.3,19.43,578415,0
+UPBD.US,D,20260122,000000,19.68,19.9,19.195,19.46,592656,0
+UPBD.US,D,20260123,000000,19.4,19.89,19.14,19.29,534568,0
+UPBD.US,D,20260126,000000,19.48,19.54,19.06,19.31,457729,0
+UPBD.US,D,20260127,000000,19.2,19.47,18.825,19.31,376242,0
+UPBD.US,D,20260128,000000,19.4,19.52,18.905,18.91,472429,0
+UPBD.US,D,20260129,000000,18.91,19.04,18.485,18.6,875165,0
+UPBD.US,D,20260130,000000,18.61,19.13,18.46,18.9,1045643,0
+UPBD.US,D,20260202,000000,19.01,19.8,18.76,19.77,814518,0
+UPBD.US,D,20260203,000000,19.58,20.12,19.29,19.68,842341,0
+UPBD.US,D,20260204,000000,19.95,20.52,19.85,20.38,694631,0
+UPBD.US,D,20260205,000000,20.25,20.48,19.4,19.85,556570,0
+UPBD.US,D,20260206,000000,19.82,20.62,19.75,20.54,646637,0
+UPBD.US,D,20260209,000000,20.54,20.83,20.105,20.7,388308,0
+UPBD.US,D,20260210,000000,20.62,20.84,20.42,20.48,460135,0
+UPBD.US,D,20260211,000000,20.7,20.7,19.67,19.81,540468,0
+UPBD.US,D,20260212,000000,20.05,20.245,19.45,19.83,531793,0
+UPBD.US,D,20260213,000000,19.98,20.3486,19.55,20.31,524320,0
+UPBD.US,D,20260217,000000,20.35,20.4,19.615,20.2,627330,0
+UPBD.US,D,20260218,000000,20.19,21.21,20.01,20.88,1040959,0
diff --git a/daily/us/nasdaq stocks/3/upc.us.txt b/daily/us/nasdaq stocks/3/upc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23467f3c53266f2464abde1551b46969040b7146
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upc.us.txt	
@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPC.US,D,20210323,000000,18936,20588.4,15624,17100,571.02777920535,0
+UPC.US,D,20210324,000000,16200,17064,15012,15012,49.248055678675,0
+UPC.US,D,20210325,000000,15120,15120,13500,14580,33.220833416385,0
+UPC.US,D,20210326,000000,14760,16020,14580,14616,33.5477778616475,0
+UPC.US,D,20210329,000000,37800,43164,18576,20196,13626.210311843251,0
+UPC.US,D,20210330,000000,17856,17856,14796,15732,623.2763904470751,0
+UPC.US,D,20210331,000000,15480,15516,14220,14436,273.41527846130003,0
+UPC.US,D,20210401,000000,19224,25992,18252,18900,21097.973386079,0
+UPC.US,D,20210405,000000,19885,20340,18864,20340,588.851945916575,0
+UPC.US,D,20210406,000000,20052,20160,18360,18648,326.87361192827507,0
+UPC.US,D,20210407,000000,18432,19728,16560,18360,318.06388968405,0
+UPC.US,D,20210408,000000,17280,17820,16920,17244,74.61277796431,0
+UPC.US,D,20210409,000000,16632,17280,16416,16704,80.928055757875,0
+UPC.US,D,20210412,000000,16380,16416,14724,15192,97.3930557990375,0
+UPC.US,D,20210413,000000,14868,14975.6,14436,14724,70.95805573295,0
+UPC.US,D,20210414,000000,14544,15012,13932,14112,81.85388909352251,0
+UPC.US,D,20210415,000000,14148,14184,12600,13032,102.77055581248251,0
+UPC.US,D,20210416,000000,12852,14202,12852,13932,77.73083352766001,0
+UPC.US,D,20210419,000000,14076,14148,12618,12780,69.3594446178425,0
+UPC.US,D,20210420,000000,12744,13140,12240,12384,76.348333524205,0
+UPC.US,D,20210421,000000,12240,13068,12240,12960,62.123611266420006,0
+UPC.US,D,20210422,000000,12780,13068,12444.8,12780,55.9433334731925,0
+UPC.US,D,20210423,000000,12636,13068,12456,12600,47.0350001175875,0
+UPC.US,D,20210426,000000,12780,13464,12600,13428,54.00361124612,0
+UPC.US,D,20210427,000000,13284,13392,12744,12960,53.9069445792125,0
+UPC.US,D,20210428,000000,12888,14004,12888,13500,68.56555572697,0
+UPC.US,D,20210429,000000,13572,13824,12960,13356,56.116389029180006,0
+UPC.US,D,20210430,000000,12996,13428,12996,13248,24.790555617532,0
+UPC.US,D,20210503,000000,13176,13176,12331.1,12672,62.84361126822,0
+UPC.US,D,20210504,000000,12528,12672.4,12312,12564,38.56972231864751,0
+UPC.US,D,20210505,000000,12420,12529.8,12240,12348,28.42361118217,0
+UPC.US,D,20210506,000000,12240,12256.2,11124,11484,46.110277893052505,0
+UPC.US,D,20210507,000000,11340,11880,11232,11484,35.003888976397505,0
+UPC.US,D,20210510,000000,11304,11700,10872,11016,18.73861115795775,0
+UPC.US,D,20210511,000000,11160,12078,10908,11880,53.3661112445275,0
+UPC.US,D,20210512,000000,11988,12528,11592,11628,46.460277893927504,0
+UPC.US,D,20210513,000000,11556,12240,10836,11124,71.0413890664925,0
+UPC.US,D,20210514,000000,10872,11772,10854,11664,62.4166668227075,0
+UPC.US,D,20210517,000000,11628,11840.4,11304,11484,26.68361117782,0
+UPC.US,D,20210518,000000,11304,11916,11196,11484,64.711944606225,0
+UPC.US,D,20210519,000000,11232,11556,11215.4,11556,10.818888915936,0
+UPC.US,D,20210520,000000,11304,11880,11304,11880,15.659722261371499,0
+UPC.US,D,20210521,000000,11808,12024,11592,11772,12.244166697277,0
+UPC.US,D,20210524,000000,11556,12024,11556,11844,8.73638891072975,0
+UPC.US,D,20210525,000000,11700,11844,11340,11592,20.72777782959725,0
+UPC.US,D,20210526,000000,12420,12420,11520,11880,32.536666748007505,0
+UPC.US,D,20210527,000000,11736,12204,11592,11880,27.9497222920975,0
+UPC.US,D,20210528,000000,11808,11951.6,11340,11556,19.676944493636753,0
+UPC.US,D,20210601,000000,11484,11628,11268,11520,16.759722264121503,0
+UPC.US,D,20210602,000000,11430.7,11592,11160,11340,21.536111164951503,0
+UPC.US,D,20210603,000000,11304,11304,10728,11160,36.745833425197496,0
+UPC.US,D,20210604,000000,11052,11124,10332,10728,58.665277924440005,0
+UPC.US,D,20210607,000000,10800,11412,10800,11052,38.449722318347504,0
+UPC.US,D,20210608,000000,11088,11196,10800,11160,15.524722261034,0
+UPC.US,D,20210609,000000,11340,11340,10728,10836,44.007222332240005,0
+UPC.US,D,20210610,000000,10908,10943.6,10512,10620,31.4994445231925,0
+UPC.US,D,20210611,000000,10656,10836,10476,10692,14.0191667017145,0
+UPC.US,D,20210614,000000,10656,11196,10656,11124,25.9338889537225,0
+UPC.US,D,20210615,000000,11055.2,12224.2,11016,11664,100.89833358558,0
+UPC.US,D,20210616,000000,11592,11592,11052,11160,32.9975000824925,0
+UPC.US,D,20210617,000000,11232,11435.4,10872,10944,18.79138893586725,0
+UPC.US,D,20210618,000000,10944,10980,10692,10836,15.255277815916001,0
+UPC.US,D,20210621,000000,10692,10873.8,10656,10692,10.6002778042785,0
+UPC.US,D,20210622,000000,10836,10980,10584,10893.2,15.695555594794499,0
+UPC.US,D,20210623,000000,10944,11159.6,10729.4,10926,13.6697222563965,0
+UPC.US,D,20210624,000000,11124,11448,10872,10908,36.196388979379996,0
+UPC.US,D,20210625,000000,10908,11124,10836.4,10980,16.92277782008475,0
+UPC.US,D,20210628,000000,10980,11038,10512,10548,297.5819451884,0
+UPC.US,D,20210629,000000,11664,13608,11340,13320,555.0050013875251,0
+UPC.US,D,20210630,000000,12636,12819.2,11160,11412,128.544722543585,0
+UPC.US,D,20210701,000000,11556,11843.6,11268,11376,36.148055645925005,0
+UPC.US,D,20210702,000000,11484,11988,11196,11376,74.44888907501,0
+UPC.US,D,20210706,000000,11268,11520,10764,10800,69.15750017289501,0
+UPC.US,D,20210707,000000,10908,11484,10440,10548,42.9302778851025,0
+UPC.US,D,20210708,000000,10908,10908,10332,10584,54.39416680265251,0
+UPC.US,D,20210709,000000,10584,10728,10334.9,10620,22.278333389029253,0
+UPC.US,D,20210712,000000,10944,10960.6,10440,10548,18.01722226726525,0
+UPC.US,D,20210713,000000,10620,10764,10152,10332,18.7550000468875,0
+UPC.US,D,20210714,000000,10368,10368,9828,9900,19.531388937717253,0
+UPC.US,D,20210715,000000,10122.1,10513.4,9648,9828,16.366944485361753,0
+UPC.US,D,20210716,000000,9972,9972,9720,9828,10.438888914986002,0
+UPC.US,D,20210719,000000,9504,9720,9072,9360,20.35638893977975,0
+UPC.US,D,20210720,000000,9288,9612,9100.8,9540,28.830000072075002,0
+UPC.US,D,20210721,000000,9576,9648,9432,9540,6.44333334944175,0
+UPC.US,D,20210722,000000,9432,14796,9360,13788,3610.5258423595,0
+UPC.US,D,20210723,000000,16200,18000,10080,10944,3379.39639733725,0
+UPC.US,D,20210726,000000,9936,10296,9540,10044,236.77194503637003,0
+UPC.US,D,20210727,000000,9684,9756,8856,9252,109.37888916233501,0
+UPC.US,D,20210728,000000,9000,9360,8352,8640,166.70805597232,0
+UPC.US,D,20210729,000000,8820,8928,8496,8748,90.32555578137,0
+UPC.US,D,20210730,000000,8496,8781.12,8424,8532,51.844166796277506,0
+UPC.US,D,20210802,000000,9108,9504,8784,9324,137.53333367716752,0
+UPC.US,D,20210803,000000,9144,9324,8604,8604,53.78888902336001,0
+UPC.US,D,20210804,000000,8820,10944,8604,9720,623.01500155755,0
+UPC.US,D,20210805,000000,9396,10368,9223.56,9432,107.01750026754502,0
+UPC.US,D,20210806,000000,9468,9900,9360,9576,84.275555766245,0
+UPC.US,D,20210809,000000,9432,10008,9432,9504,56.2377779183725,0
+UPC.US,D,20210810,000000,9504,9666,9180,9468,29.4800000737,0
+UPC.US,D,20210811,000000,9432,9548.28,8928,9108,54.55805569195001,0
+UPC.US,D,20210812,000000,9000,9144,8793.72,9072,19.38805560402575,0
+UPC.US,D,20210813,000000,8964,9012.96,8676,8748,22.265277833441,0
+UPC.US,D,20210816,000000,8748,8775,8418.24,8640,47.301389007142504,0
+UPC.US,D,20210817,000000,8640,8640,8208,8425.8,42.2933334390675,0
+UPC.US,D,20210818,000000,8424,8928,8172,8712,127.98916698664,0
+UPC.US,D,20210819,000000,8748,8928,8460,8640,28.535277849115,0
+UPC.US,D,20210820,000000,8712,9216,8208,8316,243.15833394123,0
+UPC.US,D,20210823,000000,8388,8711.64,8280,8424,72.35888906978501,0
+UPC.US,D,20210824,000000,8496,8849.16,8388,8532,77.731944638775,0
+UPC.US,D,20210825,000000,8568,9684,8460,9000,454.5716678031,0
+UPC.US,D,20210826,000000,8820,8928,8352,8424,80.9958335358225,0
+UPC.US,D,20210827,000000,8460,8820,8280,8532,78.92027797507751,0
+UPC.US,D,20210830,000000,8568,8748,8415.36,8532,38.445555651670006,0
+UPC.US,D,20210831,000000,8496,8676,8208,8352,79.29388908712251,0
+UPC.US,D,20210901,000000,8424,8784,8280,8640,53.4258334668975,0
+UPC.US,D,20210902,000000,8568,8676,8316,8316,40.674722323910004,0
+UPC.US,D,20210903,000000,8496,8568,8208,8424.72,58.30194459020001,0
+UPC.US,D,20210907,000000,8424,8604,8244,8388,59.24277792588501,0
+UPC.US,D,20210908,000000,8352,8640,8280,8604,43.6577778869225,0
+UPC.US,D,20210909,000000,8460,8568,8064.36,8244,59.350833481710005,0
+UPC.US,D,20210910,000000,8280,9972,8172,9000,622.4736126673001,0
+UPC.US,D,20210913,000000,8676,9144,8496,8640,138.1641670120775,0
+UPC.US,D,20210914,000000,8640,8748,8136,8244,135.62166700572,0
+UPC.US,D,20210915,000000,8316,8568,8208,8460,13.288055588775752,0
+UPC.US,D,20210916,000000,8388,8550,8028,8172,23.8838889485985,0
+UPC.US,D,20210917,000000,8208,8964,8028,8352,106.68722248894001,0
+UPC.US,D,20210920,000000,8172,8532,8172,8424,12.450555586682,0
+UPC.US,D,20210921,000000,8238.96,8392.32,8172,8244,15.837222261815251,0
+UPC.US,D,20210922,000000,8177.76,8604,8100,8532,46.830000117075,0
+UPC.US,D,20210923,000000,8496,8604,8244,8532,33.84166675127,0
+UPC.US,D,20210924,000000,8316,8532,8316,8424,16.30777781854725,0
+UPC.US,D,20210927,000000,8424,8928,8316,8856,76.52888908021,0
+UPC.US,D,20210928,000000,8712,9612.72,8532.36,9324,110.24027805337751,0
+UPC.US,D,20210929,000000,8856,9180,8316,8496,77.93222241705251,0
+UPC.US,D,20210930,000000,8748,9036,8532,8892,49.2094445674675,0
+UPC.US,D,20211001,000000,8712,9144,8568,8820,54.787222359190004,0
+UPC.US,D,20211004,000000,8964,9180,8568,9108,77.52638908270501,0
+UPC.US,D,20211005,000000,8928,9072,8568,8784,37.3725000934325,0
+UPC.US,D,20211006,000000,8676,8820,8532.36,8820,13.8308333679105,0
+UPC.US,D,20211007,000000,8784,8784,8352,8496,63.78472238168501,0
+UPC.US,D,20211008,000000,8568,8928,8532,8820,27.66722229139,0
+UPC.US,D,20211011,000000,8820,8820,8388,8496,17.814722266759002,0
+UPC.US,D,20211012,000000,8514,8676,8388,8424,7.98194446439925,0
+UPC.US,D,20211013,000000,8640,8676,8424,8424,12.375277808716,0
+UPC.US,D,20211014,000000,8460,8604,8316,8388,14.35333336921675,0
+UPC.US,D,20211015,000000,8388,8460,8280,8316,10.654166693302,0
+UPC.US,D,20211018,000000,8316,8404.56,8100,8208,23.637500059093753,0
+UPC.US,D,20211019,000000,8208,8496,8100,8460,34.5850000864625,0
+UPC.US,D,20211020,000000,8388,8892,8244,8532,60.14111126146501,0
+UPC.US,D,20211021,000000,8507.16,8568,8280.36,8424,20.007777827797252,0
+UPC.US,D,20211022,000000,8352,8424,8139.6,8280,17.6502778219035,0
+UPC.US,D,20211025,000000,8316.36,8424,8208,8388,7.1502777956535,0
+UPC.US,D,20211026,000000,8316,8604,8172,8460,34.780000086950004,0
+UPC.US,D,20211027,000000,8172,8460,8172,8244,28.10750007027,0
+UPC.US,D,20211028,000000,8172,8496,8172,8280,22.054166721802,0
+UPC.US,D,20211029,000000,8352,8388,7956,8172,34.250000085625,0
+UPC.US,D,20211101,000000,8208,8388,8198.28,8316,48.42805567662501,0
+UPC.US,D,20211102,000000,8424,8784,8280,8568,126.94055587290751,0
+UPC.US,D,20211103,000000,8568,8999.64,8424,8640,112.3630558364625,0
+UPC.US,D,20211104,000000,8748,8748,8352,8604,18.945833380698,0
+UPC.US,D,20211105,000000,8604,8712,8280,8460,16.1144444847305,0
+UPC.US,D,20211108,000000,8496,8604,8316,8460,14.128888924211001,0
+UPC.US,D,20211109,000000,8424,8460,8100,8388,82.24333353894251,0
+UPC.US,D,20211110,000000,8280,8424,8280,8388,6.549444460818001,0
+UPC.US,D,20211111,000000,8352,8604,8316,8460,20.303888939648502,0
+UPC.US,D,20211112,000000,8388,8424,8244,8424,17.18138893184225,0
+UPC.US,D,20211115,000000,8316,8424,8280,8352,15.9697222621465,0
+UPC.US,D,20211116,000000,8316,8423.64,8280,8388,27.452222290852504,0
+UPC.US,D,20211117,000000,8388,8604,8280,8424,49.1622223451275,0
+UPC.US,D,20211118,000000,8334,8406,8172.36,8388,60.528889040210004,0
+UPC.US,D,20211119,000000,8280,8388,8280,8388,18.523333379641752,0
+UPC.US,D,20211122,000000,8352,8460,8244,8424,90.39277800376,0
+UPC.US,D,20211123,000000,8424,8964,8316,8352,47.652222341352505,0
+UPC.US,D,20211124,000000,8316,8604,8208,8208,33.54555563942,0
+UPC.US,D,20211126,000000,8208,8352,8172,8244,4.7727777897097505,0
+UPC.US,D,20211129,000000,8208,8424,8172,8244,34.6038889753975,0
+UPC.US,D,20211130,000000,8244,8244,7560,7776,42.325277883590005,0
+UPC.US,D,20211201,000000,7740,7920,7633.08,7740,24.058611171257752,0
+UPC.US,D,20211202,000000,7704,7704,6444,6768,50.044166791777506,0
+UPC.US,D,20211203,000000,6771.6,6804,5580,5940,32.56555563697,0
+UPC.US,D,20211206,000000,5652,6408,5220,6300,85.340833546685,0
+UPC.US,D,20211207,000000,6228,6552,6156,6372,12.68722225394025,0
+UPC.US,D,20211208,000000,6372,7128,6372,6768,16.77666670860825,0
+UPC.US,D,20211209,000000,6552,6984,6480,6624,17.780555600007002,0
+UPC.US,D,20211210,000000,6552,6552,6192,6408,11.588055584525751,0
+UPC.US,D,20211213,000000,6444,6786,6264,6372,3.8061111206265,0
+UPC.US,D,20211214,000000,6480,6732,6264,6264,9.891111135839001,0
+UPC.US,D,20211215,000000,6264,6336,5850,6264,5.264166679827,0
+UPC.US,D,20211216,000000,6367.68,6367.68,6012,6120,5.62722223629025,0
+UPC.US,D,20211217,000000,5940,6228,5659.2,5976,6.29305557128825,0
+UPC.US,D,20211220,000000,5940,6048,5652,6012,12.08722225244025,0
+UPC.US,D,20211221,000000,5940,6336,5940,6048,7.65777779692225,0
+UPC.US,D,20211222,000000,6120,6300,6048,6048,4.214166677202001,0
+UPC.US,D,20211223,000000,5940,6192,5688,5940,16.368611152032752,0
+UPC.US,D,20211227,000000,5868,6041.52,5724,5976.72,5.12694445726175,0
+UPC.US,D,20211228,000000,5868,6120,5670,6012,12.001944474449251,0
+UPC.US,D,20211229,000000,5796,6048,5580,5760,25.806944508962502,0
+UPC.US,D,20211230,000000,5873.4,5940,5580,5760,15.479444483143002,0
+UPC.US,D,20211231,000000,5580,6048,5580,5886,25.666111175277504,0
+UPC.US,D,20220103,000000,5976,6408,5976,6408,23.385833391798002,0
+UPC.US,D,20220104,000000,6336,6336,5976,6048,7.152777795659751,0
+UPC.US,D,20220105,000000,6110.28,6120,5652,5652,11.16166669457075,0
+UPC.US,D,20220106,000000,5688,5760,5580,5688,3.00833334085425,0
+UPC.US,D,20220107,000000,5786.28,5796,5497.56,5760,4.624166678227001,0
+UPC.US,D,20220110,000000,5767.2,5832,5508,5580,14.313333369116751,0
+UPC.US,D,20220111,000000,5688,6012,5652,5796,14.378055591500752,0
+UPC.US,D,20220112,000000,5930.28,6407.28,5930.28,6156,9.422777801334751,0
+UPC.US,D,20220113,000000,6156,6228,5802.84,5904,3.1002777855285,0
+UPC.US,D,20220114,000000,5940,6048,5750.28,5868,8.41694446548675,0
+UPC.US,D,20220118,000000,5724,5976,5580.36,5940,5.4438889024985,0
+UPC.US,D,20220119,000000,5796,6120,5796,5868,3.3255555638695,0
+UPC.US,D,20220120,000000,5832,6336,5832,6120,24.4061111721265,0
+UPC.US,D,20220121,000000,6102.72,6120,5508.36,5616,11.734722251559,0
+UPC.US,D,20220124,000000,5724,5724,4500.36,4896,15.610000039025,0
+UPC.US,D,20220125,000000,5026.32,5318.28,4932,5220,2.39138889486735,0
+UPC.US,D,20220126,000000,5220,5328,4838.4,4968,2.4191666727145753,0
+UPC.US,D,20220127,000000,5256,5256,5004,5076,2.3525000058812497,0
+UPC.US,D,20220128,000000,5076,5220,4932,4932,3.0808333410355004,0
+UPC.US,D,20220131,000000,5112,5220,4572,5040,11.429166695239502,0
+UPC.US,D,20220201,000000,4860,5274,4860,5148,2.0163888939298498,0
+UPC.US,D,20220202,000000,5161.68,5400,4896,5400,10.17166669209575,0
+UPC.US,D,20220203,000000,5220,5436,5220,5256,10.18333335879175,0
+UPC.US,D,20220204,000000,5508,5508,5327.64,5400,1.98638889385485,0
+UPC.US,D,20220207,000000,5400,5544,5148,5328,1.724722226534025,0
+UPC.US,D,20220208,000000,5144.76,5292,5076,5202.72,0.94361111347015,0
+UPC.US,D,20220209,000000,5436,5652,5317.92,5400,2.13250000533125,0
+UPC.US,D,20220210,000000,5328,5481.72,5256,5472,10.226388914454752,0
+UPC.US,D,20220211,000000,5472,5544,5362.56,5400,3.0555555631945004,0
+UPC.US,D,20220214,000000,5400,5508,5328,5508,2.74361111797025,0
+UPC.US,D,20220215,000000,5580,5580,5400,5436,2.7050000067625,0
+UPC.US,D,20220216,000000,5184,5400,4716,5390.28,5.45277779140975,0
+UPC.US,D,20220217,000000,4896,5220,4896,5220,1.1930555585382001,0
+UPC.US,D,20220218,000000,5148,5184,4788,4788,2.194722227709025,0
+UPC.US,D,20220222,000000,5484.96,5484.96,4788,4860,2.210000005525,0
+UPC.US,D,20220223,000000,4755.96,4862.16,4680,4752,2.073333338516675,0
+UPC.US,D,20220224,000000,4248,4752,4212,4500,3.529444453268,0
+UPC.US,D,20220225,000000,4680,4824,4644,4788,2.1208333386354252,0
+UPC.US,D,20220228,000000,4359.6,4932,4359.6,4428,1.6350000040875,0
+UPC.US,D,20220301,000000,4680,4824,4464,4680,1.6452777818909752,0
+UPC.US,D,20220302,000000,4680,4788,4572,4752,5.4602777914285,0
+UPC.US,D,20220303,000000,4716,4788,4607.64,4788,5.371111124539,0
+UPC.US,D,20220304,000000,4644,4752,4608,4716,1.6111111151389002,0
+UPC.US,D,20220307,000000,4608,4634.28,4220.64,4631.04,1.6377777818722252,0
+UPC.US,D,20220308,000000,4428,4598.28,4356.36,4598.28,1.0208333358854251,0
+UPC.US,D,20220309,000000,4680,4680,4176,4608,10.37222224815275,0
+UPC.US,D,20220310,000000,4608,4608,4116.24,4476.96,7.7602777971785,0
+UPC.US,D,20220311,000000,4176,4680,3564,3914.28,22.070000055175,0
+UPC.US,D,20220314,000000,3996,3996,3636,3708,3.6188888979360003,0
+UPC.US,D,20220315,000000,3780,3780,3528,3672,9.194166689652,0
+UPC.US,D,20220316,000000,3960,4068,3781.8,4032,16.02305559561325,0
+UPC.US,D,20220317,000000,3924,4194,3924,4104,4.3655555664695,0
+UPC.US,D,20220318,000000,4572,4778.28,4140,4680,101.51666692045751,0
+UPC.US,D,20220321,000000,4572,4680,4536,4680,13.519444478243,0
+UPC.US,D,20220322,000000,4644,4896,4644,4896,11.9891666966395,0
+UPC.US,D,20220323,000000,4896,4896,4716,4860,6.366666682583251,0
+UPC.US,D,20220324,000000,4788,4896,4778.28,4788,2.83777778487225,0
+UPC.US,D,20220325,000000,4716,4788,4572,4664.88,4.531388900217251,0
+UPC.US,D,20220328,000000,4500,4680,4399.2,4608,16.1638889292985,0
+UPC.US,D,20220329,000000,4607.64,4860,4531.32,4860,9.46000002365,0
+UPC.US,D,20220330,000000,4932,5141.16,4702.32,4844.88,30.283888964597498,0
+UPC.US,D,20220331,000000,4788,4788,4490.28,4554.72,7.72305557486325,0
+UPC.US,D,20220401,000000,4428,4572,4356,4476.96,3.8525000096312505,0
+UPC.US,D,20220404,000000,4464,4464,4369.68,4464,0.6333333349166751,0
+UPC.US,D,20220405,000000,4644,4752,3672,4248,28.140555625907503,0
+UPC.US,D,20220406,000000,4248,4464,4083.48,4428,5.8138889034235,0
+UPC.US,D,20220407,000000,4285.8,4392,4142.88,4363.2,2.09750000524375,0
+UPC.US,D,20220408,000000,4284,4356,4284,4320,2.515833339623,0
+UPC.US,D,20220411,000000,4176,4248,4176,4212,1.5988888928861,0
+UPC.US,D,20220412,000000,4392,4392,4235.76,4356,1.7663888933048502,0
+UPC.US,D,20220413,000000,4339.8,4644,4104,4154.4,10.318888914686001,0
+UPC.US,D,20220414,000000,4176,4428,3960,4032,7.040555573157,0
+UPC.US,D,20220418,000000,3924,4500,3816,4140,141.58750035397,0
+UPC.US,D,20220419,000000,4248,4428,4185.72,4406.4,1.388333336804175,0
+UPC.US,D,20220420,000000,4399.2,4428,4284.36,4382.28,6.00638890390475,0
+UPC.US,D,20220421,000000,4500,4500,4320,4446.72,3.89666667640825,0
+UPC.US,D,20220422,000000,4428,4500,4320,4392,4.63250001158125,0
+UPC.US,D,20220425,000000,4248,4392,3960,4356,3.1113888966672505,0
+UPC.US,D,20220426,000000,4068,4320,4068,4248,1.444166670277075,0
+UPC.US,D,20220427,000000,4284,4392,4212,4271.04,3.1055555633195002,0
+UPC.US,D,20220428,000000,4371.84,4371.84,4266,4287.24,1.332777781109725,0
+UPC.US,D,20220429,000000,4320,4392,4284,4284.36,3.5830555645132502,0
+UPC.US,D,20220502,000000,4104,4320,4104,4176,0.9797222246715251,0
+UPC.US,D,20220503,000000,4176,4427.64,4176,4392,2.0813888940923504,0
+UPC.US,D,20220504,000000,4312.8,4382.28,4212,4382.28,2.1219444497493,0
+UPC.US,D,20220505,000000,4320,4356,4166.28,4166.28,2.14750000536875,0
+UPC.US,D,20220506,000000,4176,4237.92,3996,4073.76,4.0161111211515,0
+UPC.US,D,20220509,000000,4235.04,4235.04,3600,3780,3.89805556530075,0
+UPC.US,D,20220510,000000,3600,3934.08,3600,3934.08,8.021944464499251,0
+UPC.US,D,20220511,000000,3893.76,4392,3888,3916.8,7.124722240034,0
+UPC.US,D,20220512,000000,3744,4168.8,3744,3924,4.01722223226525,0
+UPC.US,D,20220513,000000,3852,3960,3780,3924,1.8358333379229252,0
+UPC.US,D,20220516,000000,3764.88,3950.28,3764.88,3950.28,0.6450000016125,0
+UPC.US,D,20220517,000000,3672.36,3777.12,3529.8,3672,15.893611150845253,0
+UPC.US,D,20220518,000000,3664.8,4644,3592.8,4032,506.2736123768,0
+UPC.US,D,20220519,000000,4176,4464,3780,3816,95.82833357290501,0
+UPC.US,D,20220520,000000,4068,4068,3789,4032,6.393055571538251,0
+UPC.US,D,20220523,000000,3924,4176,3888,3924.36,23.156111169001502,0
+UPC.US,D,20220524,000000,3924,3991.68,3744,3839.04,61.617500154045004,0
+UPC.US,D,20220525,000000,3684.96,3834,3456,3646.08,9.805277802291002,0
+UPC.US,D,20220526,000000,3844.8,3852,3636,3708,1.4327777813597251,0
+UPC.US,D,20220527,000000,3600,3708,3240,3312.36,50.1241667919775,0
+UPC.US,D,20220531,000000,3419.28,3960,3312,3960,267.65500066915,0
+UPC.US,D,20220601,000000,3780,4464,3429.72,3600,192.86027825993003,0
+UPC.US,D,20220602,000000,3459.96,3672,3459.96,3592.8,3.720555564857,0
+UPC.US,D,20220603,000000,3628.8,3636,3456.36,3493.8,4.4461111222265,0
+UPC.US,D,20220606,000000,3456,3600,3420,3590.28,9.3738889123235,0
+UPC.US,D,20220607,000000,3528,3600,3427.2,3528,1.66361111527015,0
+UPC.US,D,20220608,000000,3600,3636,3456,3564,9.03666668925825,0
+UPC.US,D,20220609,000000,3528,3636,3528,3600,4.868611123282751,0
+UPC.US,D,20220610,000000,3538.08,3708,3528,3600,11.148055583425752,0
+UPC.US,D,20220613,000000,3600,3600,3391.2,3510,9.663611135270251,0
+UPC.US,D,20220614,000000,3600,3924,3279.6,3590.28,23.761111170514,0
+UPC.US,D,20220615,000000,3744,3744,3312,3569.76,5.181666679620751,0
+UPC.US,D,20220616,000000,3564,3564,3240,3470.76,8.286944465161751,0
+UPC.US,D,20220617,000000,3244.32,3438,3240,3330,2.2638888945485998,0
+UPC.US,D,20220621,000000,3330,3597.12,3330,3582,2.959444451843,0
+UPC.US,D,20220622,000000,3341.16,3568.32,3341.16,3568.32,0.20055555605694503,0
+UPC.US,D,20220623,000000,3315.6,3574.44,3315.6,3527.64,2.8144444514805,0
+UPC.US,D,20220624,000000,3420,3420,2124,2372.4,318.74972301910003,0
+UPC.US,D,20220627,000000,2232.36,2411.64,1980,2309.76,52.16388901929751,0
+UPC.US,D,20220628,000000,2232,2437.2,2232,2341.8,26.28888895461,0
+UPC.US,D,20220629,000000,2303.64,2412,2232,2376,9.570555579482,0
+UPC.US,D,20220630,000000,2376,2376,2211.84,2259.36,12.07833336352925,0
+UPC.US,D,20220701,000000,2375.64,2376,2205,2366.28,2.52722222854025,0
+UPC.US,D,20220705,000000,2340,2340,2169.72,2204.28,9.328888912211001,0
+UPC.US,D,20220706,000000,2241.72,2267.27,2196,2232,2.6319444510242502,0
+UPC.US,D,20220707,000000,2196.36,2196.36,2052,2195.64,22.38861116708275,0
+UPC.US,D,20220708,000000,2232,2267.82,2062.8,2232,6.395277793766001,0
+UPC.US,D,20220711,000000,2151,2232,2062.8,2214.36,3.5191666754645,0
+UPC.US,D,20220712,000000,2196.36,2196.36,2070,2196,6.690555572282,0
+UPC.US,D,20220713,000000,2062.8,2224.08,2019.96,2224.08,6.818888905935999,0
+UPC.US,D,20220714,000000,2062.8,2185.2,2062.8,2124,4.62000001155,0
+UPC.US,D,20220715,000000,2066.4,2186.28,2062.8,2186.28,2.1638888942986,0
+UPC.US,D,20220718,000000,2088,2192.4,2088,2124,1.6016666706708251,0
+UPC.US,D,20220719,000000,2142,2159.64,2066.4,2088,6.939444461793001,0
+UPC.US,D,20220720,000000,2052.72,2196,2052.36,2150.28,5.629722236296501,0
+UPC.US,D,20220721,000000,2124,2232,2124,2140.56,3.09361111884525,0
+UPC.US,D,20220722,000000,2160.36,2160.36,2142,2150.28,2.20750000551875,0
+UPC.US,D,20220725,000000,2150.28,2268,2150.28,2259.72,11.3897222506965,0
+UPC.US,D,20220726,000000,2233.8,2233.8,2167.56,2199.24,5.06805556822575,0
+UPC.US,D,20220727,000000,2199.24,2268,2142,2267.64,15.787500039468751,0
+UPC.US,D,20220728,000000,2264.4,2299.32,2199.6,2294.28,10.78138891584225,0
+UPC.US,D,20220729,000000,2294.28,2294.28,2178,2283.48,1.170833336260425,0
+UPC.US,D,20220801,000000,2386.08,2386.08,2160,2221.56,7.613333352366751,0
+UPC.US,D,20220802,000000,2221.56,2412,2196,2304.36,19.992500049981253,0
+UPC.US,D,20220803,000000,2336.4,2368.8,2302.2,2358,19.525277826591,0
+UPC.US,D,20220804,000000,2321.63,2520,2304.72,2369.88,33.6377778618725,0
+UPC.US,D,20220805,000000,2556,2556,2369.88,2376,6.739444461293001,0
+UPC.US,D,20220808,000000,2437.92,2437.92,2307.6,2340,9.005555578069501,0
+UPC.US,D,20220809,000000,2304,2427.84,2235.6,2375.64,9.565555579469502,0
+UPC.US,D,20220810,000000,2376,2376,2232.36,2359.08,2.5050000062625,0
+UPC.US,D,20220811,000000,2375.63,2375.63,2268,2364.84,2.5180555618507503,0
+UPC.US,D,20220812,000000,2286,2328.48,2232,2303.64,21.3197222755215,0
+UPC.US,D,20220815,000000,2340,2375.63,2260.8,2299.68,29.461111184765002,0
+UPC.US,D,20220816,000000,2215.44,2268,2113.92,2268,17.12638893170475,0
+UPC.US,D,20220817,000000,2160,2266.56,2160,2231.46,3.798888898386,0
+UPC.US,D,20220818,000000,2232,2232,2088,2178.36,13.891944479174251,0
+UPC.US,D,20220819,000000,2268,2268,2088.72,2197.44,13.54861114498275,0
+UPC.US,D,20220822,000000,2160,2160,2088,2159.64,3.1572222301152504,0
+UPC.US,D,20220823,000000,2088,2088,1943.63,2037.96,24.787500061968753,0
+UPC.US,D,20220824,000000,2052,2113.2,2048.04,2052,6.66861112778275,0
+UPC.US,D,20220825,000000,2016,2016,1980,1998,9.19194446742425,0
+UPC.US,D,20220826,000000,2016,2044.44,1998.72,2035.08,3.7658333427480004,0
+UPC.US,D,20220829,000000,1980,2016,1944,1980,7.780555575007,0
+UPC.US,D,20220830,000000,1980,1980,1800.72,1800.72,9.635833357423001,0
+UPC.US,D,20220831,000000,1801.44,1853.64,1801.44,1836.72,4.380555566507001,0
+UPC.US,D,20220901,000000,1932.47,1932.47,1836,1893.3,2.147777783147225,0
+UPC.US,D,20220902,000000,1892.52,1980,1872.36,1978.91,5.7938889033735,0
+UPC.US,D,20220906,000000,1942.92,2124,1908,1944,22.091111166339,0
+UPC.US,D,20220907,000000,1944,2088,1908,2088,3.6500000091250002,0
+UPC.US,D,20220908,000000,2088,2196,2016,2087.64,9.5297222460465,0
+UPC.US,D,20220909,000000,2026.08,2316.24,1979.63,1980,89.064722444885,0
+UPC.US,D,20220912,000000,2034,2034,1980,2015.64,7.3336111294452495,0
+UPC.US,D,20220913,000000,1959.48,2041.4,1908,1980.36,2.0680555607257,0
+UPC.US,D,20220914,000000,1921.68,2232,1921.68,2124,16.0997222624715,0
+UPC.US,D,20220915,000000,2113.2,2372.4,2113.2,2268,13.1955555885445,0
+UPC.US,D,20220916,000000,2358,2358,2232,2303.64,6.871111128289001,0
+UPC.US,D,20220919,000000,2170.44,2268.36,2160.36,2268,2.53333333966675,0
+UPC.US,D,20220920,000000,2340,2412,2160.36,2268.36,9.35750002339375,0
+UPC.US,D,20220921,000000,2232,2339.63,2156.44,2170.8,12.5650000314125,0
+UPC.US,D,20220922,000000,2160,2196,2124.65,2196,16.086388929104753,0
+UPC.US,D,20220923,000000,2196,2304,2088,2088,5.21777779082225,0
+UPC.US,D,20220926,000000,2196,2196,2046.6,2046.6,1.0766666693583251,0
+UPC.US,D,20220927,000000,2160,2160,1980.36,2070,3.8452777873910002,0
+UPC.US,D,20220928,000000,2088,2088,1990.8,2004.48,4.755277789666,0
+UPC.US,D,20220929,000000,1944,2093.4,1911.96,2088,3.0872222299402505,0
+UPC.US,D,20220930,000000,1980,2088,1980,2034,2.88694445166175,0
+UPC.US,D,20221003,000000,2087.64,2088,1980,2016,2.5144444507305,0
+UPC.US,D,20221004,000000,2016,2304,1980,2140.92,11.63305558463825,0
+UPC.US,D,20221005,000000,2196,2197.34,2052,2106,5.460555569207,0
+UPC.US,D,20221006,000000,2268,2340,2178,2304.36,14.729444481268002,0
+UPC.US,D,20221007,000000,2304,2509.2,2304,2509.2,20.897500052243753,0
+UPC.US,D,20221010,000000,2556,3362.4,2556,3060,104.36722248314,0
+UPC.US,D,20221011,000000,3137.76,3312,3027.96,3275.64,25.903611175869997,0
+UPC.US,D,20221012,000000,3348,3384,3060,3060.36,18.68777782449725,0
+UPC.US,D,20221013,000000,3060,3186,2988,2988,7.764722241634001,0
+UPC.US,D,20221014,000000,3111.48,3211.2,2988,3168,8.694166688402,0
+UPC.US,D,20221017,000000,3096,3200.4,3063.96,3117.6,1.014722224759025,0
+UPC.US,D,20221018,000000,3069.72,3384,3060,3294.36,28.056388959030002,0
+UPC.US,D,20221019,000000,3348,3780,3290.04,3780,34.226666752232504,0
+UPC.US,D,20221020,000000,3780,3924,3602.52,3780,11.970833363260502,0
+UPC.US,D,20221021,000000,3672,3816,3600,3638.16,17.5697222661465,0
+UPC.US,D,20221024,000000,3672,3672,3495.6,3546,6.298888904636001,0
+UPC.US,D,20221025,000000,3672,3780,3420,3491.28,83.382500208455,0
+UPC.US,D,20221026,000000,3564,3742.56,3312.36,3582,2.20361111662015,0
+UPC.US,D,20221027,000000,3738.96,3780,3164.4,3636,23.7702778372035,0
+UPC.US,D,20221028,000000,3636,3879.36,3528,3780,9.96666669158325,0
+UPC.US,D,20221031,000000,3672,3960,3672,3906,25.217500063045,0
+UPC.US,D,20221101,000000,3960,4032,3780,4025.16,12.103055585813252,0
+UPC.US,D,20221102,000000,4032,4158,3852,4103.64,12.525277809091001,0
+UPC.US,D,20221103,000000,4104,4177.08,3982.68,3982.68,5.909722236996501,0
+UPC.US,D,20221104,000000,4068,4140,3924,4104,6.029444459518,0
+UPC.US,D,20221107,000000,4140,4356,4140,4284,9.64861113523275,0
+UPC.US,D,20221108,000000,4392,4572,4248,4356,10.068333358504251,0
+UPC.US,D,20221109,000000,4320,4356,3960,3983.4,7.364722240634001,0
+UPC.US,D,20221110,000000,4068,4356,4068,4248,17.39250004348125,0
+UPC.US,D,20221111,000000,4356,4575.6,4356,4572,12.965833365748,0
+UPC.US,D,20221114,000000,4500,4680,4212,4680,53.126389021704995,0
+UPC.US,D,20221115,000000,4644,4644,4434.12,4464.36,3.4613888975422498,0
+UPC.US,D,20221116,000000,4356,4860,4140,4806,33.198888971885,0
+UPC.US,D,20221117,000000,4716,4968,4410.36,4860,34.2180556411,0
+UPC.US,D,20221118,000000,5040,5256,4428,5219.28,46.578055672000005,0
+UPC.US,D,20221121,000000,5256,5256,4896,5184,20.210277828303504,0
+UPC.US,D,20221122,000000,5184,5580,4284,5364,126.548333649705,0
+UPC.US,D,20221123,000000,5580,5580,5184,5400,80.71361131289501,0
+UPC.US,D,20221125,000000,5472,5508,5148,5472,73.7075001842675,0
+UPC.US,D,20221128,000000,5544,5796,5328,5742,56.555000141387495,0
+UPC.US,D,20221129,000000,5760,6552,5760,6336,124.72472253403501,0
+UPC.US,D,20221130,000000,6156,6552,6120,6516,62.04166682177001,0
+UPC.US,D,20221201,000000,6516,6768,6336,6460.2,84.0261113211775,0
+UPC.US,D,20221202,000000,6156,6372,5760,6264,199.789722721695,0
+UPC.US,D,20221205,000000,6372,6372,5782.68,5904,8.91333335561675,0
+UPC.US,D,20221206,000000,6012,6300,5580,5886,14.949444481818,0
+UPC.US,D,20221207,000000,5868,6012,5292,5940,35.70527786704,0
+UPC.US,D,20221208,000000,5940,5976,5724,5724,5.799444458943,0
+UPC.US,D,20221209,000000,5760,5831.64,5578.92,5760,15.317500038293751,0
+UPC.US,D,20221212,000000,5544,6192,5544,6084,8.6944444661805,0
+UPC.US,D,20221213,000000,6156,6228,6048,6228,8.42277779883475,0
+UPC.US,D,20221214,000000,6228,6228,6012,6084,4.2538888995235,0
+UPC.US,D,20221215,000000,6098.4,6120,4355.28,5796,33.275277860965005,0
+UPC.US,D,20221216,000000,5652,6228,5558.76,6156,6.749444461317999,0
+UPC.US,D,20221219,000000,6156,6156,5166,5724,14.82000003705,0
+UPC.US,D,20221220,000000,5616,5904,5220,5724,34.42194453050001,0
+UPC.US,D,20221221,000000,5292,5904,5292,5796,4.8344444565305,0
+UPC.US,D,20221222,000000,5724,6020.64,5724,5832,2.888888896111,0
+UPC.US,D,20221223,000000,5976,5976,5796,5796.36,1.7316666709958248,0
+UPC.US,D,20221227,000000,5796,5975.64,5580,5796,9.793333357816751,0
+UPC.US,D,20221228,000000,5796,6048,5794.92,5868,27.568333402255004,0
+UPC.US,D,20221229,000000,5894.28,5976,5832,5904.36,5.296944457686751,0
+UPC.US,D,20221230,000000,5688,5969.88,5220,5220,7.5594444633430005,0
+UPC.US,D,20230103,000000,5256,5796,5076.72,5717.16,3.6525000091312503,0
+UPC.US,D,20230104,000000,5508,6084,5148,5940,114.60638917540501,0
+UPC.US,D,20230105,000000,6012,6043.68,5688,5864.76,11.398888917386001,0
+UPC.US,D,20230106,000000,5940,6192,5824.44,6071.04,9.005833355848,0
+UPC.US,D,20230109,000000,6300,7488,5202,5400,825.8936131758501,0
+UPC.US,D,20230110,000000,5364,5976,5148,5148,12.556666698058251,0
+UPC.US,D,20230111,000000,5544,6083.64,4323.6,4356,859.5388910377251,0
+UPC.US,D,20230112,000000,4464,4608,3254.04,3254.04,453.285556688775,0
+UPC.US,D,20230113,000000,3366,3492,3254.4,3348,22.77777783472225,0
+UPC.US,D,20230117,000000,3546,4176,3348,4176,32.63083341491,0
+UPC.US,D,20230118,000000,3996,6084,2448,3312,1197.036391881475,0
+UPC.US,D,20230119,000000,3312,3384,2736,2880,83.1233335411425,0
+UPC.US,D,20230120,000000,2952,3131.64,2952,3060,19.065277825441,0
+UPC.US,D,20230123,000000,2968.2,3168,2952,3060,20.74750005186875,0
+UPC.US,D,20230124,000000,3060.36,3094.92,2703.96,2937.24,20.735277829616003,0
+UPC.US,D,20230125,000000,2805.12,2984.76,2805.12,2873.88,3.625833342398,0
+UPC.US,D,20230126,000000,3017.52,3080.88,2880.36,2988,25.213333396367503,0
+UPC.US,D,20230127,000000,2988,3095.64,2988,3024,7.6408333524355,0
+UPC.US,D,20230130,000000,3022.56,3046.32,2973.6,3045.96,60.619444595992505,0
+UPC.US,D,20230131,000000,3060,3175.2,2885.4,3059.64,7.915833353123,0
+UPC.US,D,20230201,000000,3060,3061.08,2934,3050.28,8.28277779848475,0
+UPC.US,D,20230202,000000,2995.56,3096,2995.2,3092.04,7.826111130676501,0
+UPC.US,D,20230203,000000,3060,3096,2999.2,3060,4.4897222334465,0
+UPC.US,D,20230206,000000,3060,3088.08,2941.2,2948.4,4.392222233202751,0
+UPC.US,D,20230207,000000,3024,3024,2923.2,2983.68,19.59722227121525,0
+UPC.US,D,20230208,000000,2949.12,2949.12,2808,2880,26.670555622232502,0
+UPC.US,D,20230209,000000,2736,2844,2527.56,2591.64,16.62861115268275,0
+UPC.US,D,20230210,000000,2484,2592,2484,2592,7.6144444634805,0
+UPC.US,D,20230213,000000,2484.36,2555.99,2448,2448,13.651111145239,0
+UPC.US,D,20230214,000000,2484,2484,2232.36,2372.4,16.844722264334003,0
+UPC.US,D,20230215,000000,2483.64,2483.64,2272.68,2422.43,9.701666690920751,0
+UPC.US,D,20230216,000000,2340,2483.64,2339.82,2408.4,4.95777779017225,0
+UPC.US,D,20230217,000000,2556,2556,2340,2373.84,2.74194445129925,0
+UPC.US,D,20230221,000000,2340,2388.24,2340,2382.12,3.610555564582,0
+UPC.US,D,20230222,000000,2340,2400.12,2340,2400.12,1.9780555605007,0
+UPC.US,D,20230223,000000,2196,2412,2196,2322,1.980277782728475,0
+UPC.US,D,20230224,000000,2204.64,2314.8,2204.64,2268,0.32333333414167503,0
+UPC.US,D,20230227,000000,2314.8,2314.8,2044.8,2195.64,14.902222259477751,0
+UPC.US,D,20230228,000000,2195.64,2196,2052,2160.36,8.296666687408251,0
+UPC.US,D,20230301,000000,2160,2196.36,2016.36,2088,8.40666668768325,0
+UPC.US,D,20230302,000000,2088,2088,1980,2088,5.6550000141375,0
+UPC.US,D,20230303,000000,2088,2268,2088,2195.99,2.2058333388479254,0
+UPC.US,D,20230306,000000,2160,2340,2089.44,2160,13.03805558815075,0
+UPC.US,D,20230307,000000,2160,2160,2131.2,2131.2,1.55055555943195,0
+UPC.US,D,20230308,000000,2304,2304,2131.2,2296.43,3.2691666748395,0
+UPC.US,D,20230309,000000,2296.44,2375.64,2296.44,2300.22,2.3752777837159753,0
+UPC.US,D,20230310,000000,2160,2343.6,2079.72,2124,1.2880555587757,0
+UPC.US,D,20230313,000000,2088,2110.32,2070.72,2077.92,2.9488888962610003,0
+UPC.US,D,20230314,000000,2055.6,2167.2,2055.6,2055.96,2.1688888943111,0
+UPC.US,D,20230315,000000,2106,2106,1980.36,2016,7.095833351073001,0
+UPC.US,D,20230316,000000,1982.88,2016,1911.6,2016,5.974166681602,0
+UPC.US,D,20230317,000000,2088,2268,2016,2124,2.9797222296715002,0
+UPC.US,D,20230320,000000,2124.36,2124.36,2124.36,2124.36,0.28111111181389997,0
+UPC.US,D,20230321,000000,2188.8,2194.56,2125.8,2125.8,2.799444451443,0
+UPC.US,D,20230322,000000,2266.2,2266.2,2179.54,2179.54,0.16388888929861,0
+UPC.US,D,20230323,000000,2266.2,2266.2,2160,2226.33,0.6613888905423501,0
+UPC.US,D,20230324,000000,2088,2088,2088,2088,0.02861111118264,0
+UPC.US,D,20230327,000000,2267.64,2267.99,2093.76,2094.12,1.0272222247902751,0
+UPC.US,D,20230329,000000,2222.64,2223.36,2124,2124.36,1.1341666695020751,0
+UPC.US,D,20230330,000000,2161.79,2232,2114.64,2114.64,1.341666670020825,0
+UPC.US,D,20230331,000000,2268,2268,2052,2095.2,2.6288888954610004,0
+UPC.US,D,20230403,000000,2095.2,2232,2070,2196,4.16750001041875,0
+UPC.US,D,20230404,000000,2065.68,2142,2065.68,2097.72,0.25027777840347504,0
+UPC.US,D,20230405,000000,2016,2025.72,2016,2016,1.598333337329175,0
+UPC.US,D,20230406,000000,2062.68,2219.4,2016,2016,1.774166671102075,0
+UPC.US,D,20230410,000000,2050.2,2114.63,2026.8,2040.48,0.797777779772225,0
+UPC.US,D,20230411,000000,2005.92,2041.2,1915.2,1979.64,5.731666680995751,0
+UPC.US,D,20230412,000000,1980,1980,1854,1868.4,5.6538889030235,0
+UPC.US,D,20230413,000000,1979.64,1979.64,1868.4,1868.4,2.65638889552975,0
+UPC.US,D,20230414,000000,1839.96,1980,1839.96,1854,2.409166672689575,0
+UPC.US,D,20230417,000000,1840.32,1872.72,1800.36,1872.72,3.475277786466,0
+UPC.US,D,20230418,000000,1836,1944,1801.8,1944,0.35944444534305003,0
+UPC.US,D,20230419,000000,1944,1944,1731.24,1852.2,7.5950000189875,0
+UPC.US,D,20230420,000000,1852.2,1852.2,1746.36,1836,3.05805556320075,0
+UPC.US,D,20230421,000000,1746.72,1836,1730.88,1836,4.41861112215775,0
+UPC.US,D,20230424,000000,1764,1975.32,1764,1800,0.51944444574305,0
+UPC.US,D,20230425,000000,1800,1800,1746,1764,8.439722243321501,0
+UPC.US,D,20230426,000000,1737.72,1773.58,1728,1767.6,5.312500013281251,0
+UPC.US,D,20230427,000000,1747.79,1747.79,1731.6,1731.6,1.0372222248152752,0
+UPC.US,D,20230428,000000,1731.6,1908,1728,1731.6,6.0211111261640005,0
+UPC.US,D,20230501,000000,1735.2,2196,1735.2,2160,17.93722226706525,0
+UPC.US,D,20230502,000000,2303.63,2304,1854.36,2176.92,19.975555605494502,0
+UPC.US,D,20230503,000000,2155.32,2155.32,1872,2004.12,6.925000017312501,0
+UPC.US,D,20230504,000000,2007.36,2010.96,1890,1890,1.58055555950695,0
+UPC.US,D,20230505,000000,2124,2412,1872.36,2412,11.2161111391515,0
+UPC.US,D,20230508,000000,2309.39,2484,1800,2448,29.7713889633175,0
+UPC.US,D,20230509,000000,2340,2555.64,2160,2520.36,14.588888925361,0
+UPC.US,D,20230510,000000,2376,2498.76,2340,2340,5.298888902136,0
+UPC.US,D,20230511,000000,2376,2592,2376,2376,8.12166668697075,0
+UPC.US,D,20230512,000000,2448,2448,2361.59,2376,19.27333338151675,0
+UPC.US,D,20230515,000000,2376,2534.4,2376,2484,19.709166715939503,0
+UPC.US,D,20230516,000000,2493,2519.28,2124,2412,6.36361112702025,0
+UPC.US,D,20230517,000000,2271.6,2411.63,2268.36,2411.63,3.5361111199515003,0
+UPC.US,D,20230518,000000,2518.91,2518.91,2268,2483.63,0.8197222242715251,0
+UPC.US,D,20230519,000000,2265.83,2476.08,2059.24,2411.63,9.59138891286725,0
+UPC.US,D,20230522,000000,2232,2516.03,2196,2196,4.938888901236001,0
+UPC.US,D,20230523,000000,2340,2502,2232,2430.36,10.05166669179575,0
+UPC.US,D,20230524,000000,2124,2430,2124,2304,6.170000015425,0
+UPC.US,D,20230525,000000,2236.32,2283.71,2124,2142.36,2.754166673552,0
+UPC.US,D,20230526,000000,2394.36,2394.36,2160,2160,3.225277785841,0
+UPC.US,D,20230530,000000,2054.52,2232,2054.52,2214,0.629722223796525,0
+UPC.US,D,20230531,000000,2160,2268,2052,2088,11.991666696645751,0
+UPC.US,D,20230601,000000,2016,2232,1944,2124,8.7391666885145,0
+UPC.US,D,20230602,000000,2088,2268,2027.88,2232,28.059444514592503,0
+UPC.US,D,20230605,000000,2268,2484,2268,2412.36,14.761666703570752,0
+UPC.US,D,20230606,000000,2290.68,2574,2290.68,2451.6,23.128888946711,0
+UPC.US,D,20230607,000000,2514.6,3384,2338.92,2986.2,113.1102780605525,0
+UPC.US,D,20230608,000000,3315.6,3456,2916,3232.8,23.033611168695252,0
+UPC.US,D,20230609,000000,3168,3384,2970,3225.6,11.545555584419501,0
+UPC.US,D,20230612,000000,3420,3420,3027.6,3369.24,19.340555603907003,0
+UPC.US,D,20230613,000000,3266.64,3528,3181.68,3474,46.712777894560006,0
+UPC.US,D,20230614,000000,3276,3319.2,2916,2957.76,297.4994451882,0
+UPC.US,D,20230615,000000,2988,3258,2988,2988,17.818888933436,0
+UPC.US,D,20230616,000000,2898.36,3240,1584,1872,557.5677791717001,0
+UPC.US,D,20230620,000000,1825.56,1872,1605.6,1724.4,207.35138940726003,0
+UPC.US,D,20230621,000000,1672.56,1672.56,1620,1620.72,56.14472236258501,0
+UPC.US,D,20230622,000000,1655.28,1692,1587.6,1620,25.78361117557,0
+UPC.US,D,20230623,000000,1679.76,1679.76,1602,1654.2,15.3144444827305,0
+UPC.US,D,20230626,000000,1656,1674,1476,1546.2,104.74277803963501,0
+UPC.US,D,20230627,000000,1555.2,1588.32,1296,1440,69.59138906286749,0
+UPC.US,D,20230628,000000,1439.28,1468.8,1297.8,1421.63,156.5933337248175,0
+UPC.US,D,20230629,000000,1379.16,1379.16,1229.4,1260,108.27805582625001,0
+UPC.US,D,20230630,000000,1332,1386,1270.8,1296,37.4658334269975,0
+UPC.US,D,20230703,000000,1382.4,1382.4,1296,1368,8.330555576382,0
+UPC.US,D,20230705,000000,1332,1386,1260,1366.92,5.2861111243265,0
+UPC.US,D,20230706,000000,1359,1359,1278,1331.64,22.1608333887355,0
+UPC.US,D,20230707,000000,1296.36,1331.64,1260,1263.6,21.560555609457,0
+UPC.US,D,20230710,000000,1263.6,1407.96,1263.6,1342.08,26.752777844660002,0
+UPC.US,D,20230711,000000,1296,1368,1296,1346.4,13.021111143664001,0
+UPC.US,D,20230712,000000,1332,1332,1299.6,1311.12,15.96861115103275,0
+UPC.US,D,20230713,000000,1332,1360.8,1314.36,1332,34.536388975230004,0
+UPC.US,D,20230714,000000,1335.96,1368,1314,1328.04,11.639722251321501,0
+UPC.US,D,20230717,000000,1314,1338.84,1306.8,1327.68,16.396388929879752,0
+UPC.US,D,20230718,000000,1350,1350,1306.8,1317.24,14.438888924986001,0
+UPC.US,D,20230719,000000,1317.6,1331.64,1312.2,1321.92,13.782500034456252,0
+UPC.US,D,20230720,000000,1314,1322.28,1295.64,1316.52,13.341111144464001,0
+UPC.US,D,20230721,000000,1303.2,1328.4,1303.2,1317.62,8.70000002175,0
+UPC.US,D,20230724,000000,1317.6,1324.98,1291.32,1291.68,15.96638892880475,0
+UPC.US,D,20230725,000000,1305,1305,1191.6,1219.68,33.504444528205,0
+UPC.US,D,20230726,000000,1260,1260,1219.68,1252.42,7.731111130439,0
+UPC.US,D,20230727,000000,1251.36,1431,1242,1331.64,192.7569449263275,0
+UPC.US,D,20230728,000000,1344,1662,1098,1302,635.535000317775,0
+UPC.US,D,20230731,000000,1272,1320,1170,1248.36,95.583333381125,0
+UPC.US,D,20230801,000000,1218,1242,1080,1092,123.56500006178251,0
+UPC.US,D,20230802,000000,1080,1092,997.2,1050,51.496666692415005,0
+UPC.US,D,20230803,000000,1056,1122,1050,1068,17.31333334199,0
+UPC.US,D,20230804,000000,1098,1104,978,995.1,24.4216666788775,0
+UPC.US,D,20230807,000000,990,1110,978,1038,37.46666668540001,0
+UPC.US,D,20230808,000000,1056,1116,1008,1056,114.36000005718,0
+UPC.US,D,20230809,000000,990,1046.82,990,1002,28.078333347372503,0
+UPC.US,D,20230810,000000,1044,1062,1002,1002,20.416666676875,0
+UPC.US,D,20230811,000000,972,1404,900,942.36,964.9483338158,0
+UPC.US,D,20230814,000000,918,1140,882,906,369.01000018450003,0
+UPC.US,D,20230815,000000,939,939,876,900,45.250000022625,0
+UPC.US,D,20230816,000000,882,900,882,882,14.7883333407275,0
+UPC.US,D,20230817,000000,900,984,870,918,101.63166671748252,0
+UPC.US,D,20230818,000000,888.3,924,882,882,4.0250000020125,0
+UPC.US,D,20230821,000000,870,906,870,870,10.16666667175,0
+UPC.US,D,20230822,000000,870,870,864,870,5.610000002805,0
+UPC.US,D,20230823,000000,888,909,852,852,4.0533333353600005,0
+UPC.US,D,20230824,000000,858,864,840,840,10.9416666721375,0
+UPC.US,D,20230825,000000,861,861,840,840,1.8750000009375,0
+UPC.US,D,20230828,000000,817.2,858,817.2,828,8.6683333376675,0
+UPC.US,D,20230829,000000,858,876.42,822,822,3.3266666683300006,0
+UPC.US,D,20230830,000000,948,948,822,834,5.323333335995001,0
+UPC.US,D,20230831,000000,839.52,840,839.52,840,1.0983333338825,0
+UPC.US,D,20230901,000000,828,925.32,828,882,2.730000001365,0
+UPC.US,D,20230905,000000,852,924,852,924,5.8383333362525,0
+UPC.US,D,20230906,000000,918,954,900,947.88,7.9683333373175005,0
+UPC.US,D,20230907,000000,852,942,852,942,2.1150000010575,0
+UPC.US,D,20230908,000000,930,936,828,834,7.603333337135,0
+UPC.US,D,20230911,000000,852,878.82,834,877.86,6.00666666967,0
+UPC.US,D,20230912,000000,892.5,912,852.48,906.72,9.456666671395,0
+UPC.US,D,20230913,000000,852,888,852,858,9.9650000049825,0
+UPC.US,D,20230914,000000,857.82,882,857.82,882,2.9783333348225,0
+UPC.US,D,20230915,000000,852,880.8,852,880.8,2.3483333345075,0
+UPC.US,D,20230918,000000,864,870,834,834,1.8683333342675,0
+UPC.US,D,20230919,000000,840,876,816,816,13.383333340025002,0
+UPC.US,D,20230920,000000,876,876,804.96,804.96,3.61333333514,0
+UPC.US,D,20230921,000000,868.86,873.48,824.64,824.64,4.3216666688275,0
+UPC.US,D,20230922,000000,792,864,666.6,678,29.26000001463,0
+UPC.US,D,20230925,000000,690,751.5,662.46,672,6.97333333682,0
+UPC.US,D,20230926,000000,666,666,666,666,1.4816666674075,0
+UPC.US,D,20230927,000000,614.7,661.2,600,600,12.953333339810001,0
+UPC.US,D,20230928,000000,618,624,546,546,15.61333334114,0
+UPC.US,D,20230929,000000,576.06,630,564,570,42.376666687855,0
+UPC.US,D,20231002,000000,576,839.94,552.06,774,61.05833336386251,0
+UPC.US,D,20231003,000000,774,798,690,708,27.9750000139875,0
+UPC.US,D,20231004,000000,756,756,688.92,701.16,3.6916666685125,0
+UPC.US,D,20231005,000000,696,702,696,696,2.9666666681500002,0
+UPC.US,D,20231006,000000,672,690,576.06,624,10.866666672100001,0
+UPC.US,D,20231009,000000,612,612,612,612,0.6200000003100001,0
+UPC.US,D,20231010,000000,618,618,591.3,606,10.930000005465,0
+UPC.US,D,20231011,000000,606,655.32,582,624,12.4000000062,0
+UPC.US,D,20231012,000000,648,1242,648,720,2865.1800014325,0
+UPC.US,D,20231013,000000,606,712.44,588.6,648,206.04833343635752,0
+UPC.US,D,20231016,000000,618,702,594,594,52.73166669303251,0
+UPC.US,D,20231017,000000,588.6,636,558.36,636,49.256666691295,0
+UPC.US,D,20231018,000000,630,642,588.06,606,19.4050000097025,0
+UPC.US,D,20231019,000000,560.16,606,450,516,93.7150000468575,0
+UPC.US,D,20231020,000000,516,521.94,468.06,468.12,11.876666672605001,0
+UPC.US,D,20231023,000000,485.4,486,474,474,17.063333341865,0
+UPC.US,D,20231024,000000,486,630,474,588.06,140.4000000702,0
+UPC.US,D,20231025,000000,582.06,650.16,582.06,624,34.0483333503575,0
+UPC.US,D,20231026,000000,612,822,612,648,82.9216667081275,0
+UPC.US,D,20231027,000000,648,732,630,684,14.091666673712503,0
+UPC.US,D,20231030,000000,630,696,630,636,23.3183333449925,0
+UPC.US,D,20231031,000000,699.48,699.48,630,672,12.3650000061825,0
+UPC.US,D,20231101,000000,648,666,642,657,9.376666671355,0
+UPC.US,D,20231102,000000,648.84,725.28,648.84,666.72,5.61333333614,0
+UPC.US,D,20231103,000000,708.84,708.84,660,660,3.6983333351825003,0
+UPC.US,D,20231106,000000,725.22,725.22,654.12,654.54,2.916666668125,0
+UPC.US,D,20231107,000000,690,690,626.4,678,13.168333339917503,0
+UPC.US,D,20231108,000000,660,677.94,660,677.94,0.38833333352750005,0
+UPC.US,D,20231109,000000,657.84,738,657.84,738,4.43333333555,0
+UPC.US,D,20231110,000000,648,672.12,642,654,5.450000002725001,0
+UPC.US,D,20231113,000000,636,641.94,630,630,8.2450000041225,0
+UPC.US,D,20231114,000000,582.06,600,582.06,582.06,7.013333336840001,0
+UPC.US,D,20231115,000000,570.06,570.06,569.94,570,3.923333335295,0
+UPC.US,D,20231116,000000,510.06,594,510.06,570,1.02000000051,0
+UPC.US,D,20231117,000000,555.06,570,540,570,2.6150000013075,0
+UPC.US,D,20231120,000000,570,858,570,714,322.336666827825,0
+UPC.US,D,20231121,000000,702,702,618,648,63.210000031605006,0
+UPC.US,D,20231122,000000,636,648,570.06,606,20.516666676925002,0
+UPC.US,D,20231124,000000,624,624,624,624,0.8283333337475001,0
+UPC.US,D,20231127,000000,624,624,495.84,540,26.7050000133525,0
+UPC.US,D,20231128,000000,540.06,594,528,576.6,7.8250000039125,0
+UPC.US,D,20231129,000000,546,576.36,528.66,576,4.14000000207,0
+UPC.US,D,20231130,000000,540,590.46,480,506.88,19.6883333431775,0
+UPC.US,D,20231201,000000,480,578.82,480,539.94,49.5450000247725,0
+UPC.US,D,20231204,000000,552.18,738,552,672,99.28666671631001,0
+UPC.US,D,20231205,000000,642,714,576.6,606,61.790000030895,0
+UPC.US,D,20231206,000000,606,732,600,690,113.443333390055,0
+UPC.US,D,20231207,000000,726,918,726,852,466.273333566475,0
+UPC.US,D,20231208,000000,858,893.94,822,852,49.326666691330004,0
+UPC.US,D,20231211,000000,852,869.4,810,863.4,13.256666673295001,0
+UPC.US,D,20231212,000000,840,870,840,870,5.67333333617,0
+UPC.US,D,20231213,000000,846,998.52,846,924.6,23.025000011512503,0
+UPC.US,D,20231214,000000,906,959.4,876,876,4.510000002255,0
+UPC.US,D,20231215,000000,876,930,876,876,2.5383333346025,0
+UPC.US,D,20231218,000000,864,899.4,618,654,55.74166669453751,0
+UPC.US,D,20231219,000000,900,900,678,798,77.15666670524502,0
+UPC.US,D,20231220,000000,774,813,660,702,66.4316666998825,0
+UPC.US,D,20231221,000000,690,756,678,714.18,8.8516666710925,0
+UPC.US,D,20231222,000000,930,930,756,784.8,91.70166671251751,0
+UPC.US,D,20231226,000000,972,1044,960,960,127.19166673026251,0
+UPC.US,D,20231227,000000,1002,1110,978,1110,144.7883334057275,0
+UPC.US,D,20231228,000000,1140,1200,1056,1200,116.54833339160751,0
+UPC.US,D,20231229,000000,1116,1218,1056,1206,22.110000011055003,0
+UPC.US,D,20240102,000000,1193.46,1193.46,1119.12,1128,2.0016666676675,0
+UPC.US,D,20240103,000000,1050,1050,918,930,8.543333337605,0
+UPC.US,D,20240104,000000,894,942,733.5,900.9,66.21166669977251,0
+UPC.US,D,20240105,000000,876,1109.94,876,1002,7.2083333369375,0
+UPC.US,D,20240108,000000,1020,1626,1020,1368,2563.6716679485003,0
+UPC.US,D,20240109,000000,1284,1320,1230,1296,244.77333345572004,0
+UPC.US,D,20240110,000000,1440,1614,1410,1542,557.535000278775,0
+UPC.US,D,20240111,000000,1626,1692,1590,1692,149.1850000745925,0
+UPC.US,D,20240112,000000,1680,1680,1620,1626,89.1950000445975,0
+UPC.US,D,20240116,000000,1626,1800,1212,1632,353.03333350985,0
+UPC.US,D,20240117,000000,1308,1578,1308,1452,32.89333334978,0
+UPC.US,D,20240118,000000,1464,1608,1296,1314,199.33166676633252,0
+UPC.US,D,20240119,000000,1461.78,1530,1314,1320,16.490000008245,0
+UPC.US,D,20240122,000000,1386,1518,1236,1284,28.370000014185003,0
+UPC.US,D,20240123,000000,1290,1320,1206,1218,14.5116666739225,0
+UPC.US,D,20240124,000000,1146,1260,1134,1134,66.97333336682,0
+UPC.US,D,20240125,000000,1134,1188,997.2,1056,91.023333378845,0
+UPC.US,D,20240126,000000,1104,1302,1104,1176,66.9316667001325,0
+UPC.US,D,20240129,000000,1206,1466.88,1176.06,1434,90.12666671173001,0
+UPC.US,D,20240130,000000,1422,1422,1200,1224,99.1316667162325,0
+UPC.US,D,20240131,000000,1188,1428,1188,1254,32.30000001615,0
+UPC.US,D,20240201,000000,1290,1350,1188,1188,30.96666668215,0
+UPC.US,D,20240202,000000,1308,1764,1205.46,1446,1029.363333848025,0
+UPC.US,D,20240205,000000,1446,1519.62,1170,1176,306.62833348665,0
+UPC.US,D,20240206,000000,1164,1239,960.06,996,63.376666698354995,0
+UPC.US,D,20240207,000000,996,1029.24,996,996,22.143333344405,0
+UPC.US,D,20240208,000000,996,996,682.38,765,112.75500005637751,0
+UPC.US,D,20240209,000000,750,827.52,732,732,22.9216666781275,0
+UPC.US,D,20240212,000000,732,804,732,797.94,29.6416666814875,0
+UPC.US,D,20240213,000000,798,851.94,798,822,36.011666684672505,0
+UPC.US,D,20240214,000000,852,984,840,945,94.25666671379501,0
+UPC.US,D,20240215,000000,978,1056,966,1032,56.45333336156,0
+UPC.US,D,20240216,000000,1074,1494,960,1476,1194.9933339308252,0
+UPC.US,D,20240220,000000,1092,1164,1038,1056,234.90000011745002,0
+UPC.US,D,20240221,000000,1056,1056,966,1002,36.77333335172,0
+UPC.US,D,20240222,000000,996,1077,936.06,1032,63.985000031992506,0
+UPC.US,D,20240223,000000,1032,1065.72,966,990,23.0950000115475,0
+UPC.US,D,20240226,000000,996,999,960,960,13.653333340160001,0
+UPC.US,D,20240227,000000,970.2,1008,970.2,990,17.9683333423175,0
+UPC.US,D,20240228,000000,990,990,942,960,9.5483333381075,0
+UPC.US,D,20240229,000000,1062,1212,1020,1128,193.316666763325,0
+UPC.US,D,20240301,000000,1128,1284,1092.36,1234.08,97.4716667154025,0
+UPC.US,D,20240304,000000,1206,1218,1098,1098,37.3783333520225,0
+UPC.US,D,20240305,000000,1098,1171.8,1082.16,1104,8.7816666710575,0
+UPC.US,D,20240306,000000,1110,1146,1092,1092,15.18666667426,0
+UPC.US,D,20240307,000000,1104,1104,984,1032,65.40166669936751,0
+UPC.US,D,20240308,000000,1044,1044,966.06,1014,29.54666668144,0
+UPC.US,D,20240311,000000,978,1132.92,978,1062,48.883333357775,0
+UPC.US,D,20240312,000000,1044,1110,1002,1014,13.1316666732325,0
+UPC.US,D,20240313,000000,1020,1050,1002,1038,9.516666671425,0
+UPC.US,D,20240314,000000,1038,1038,930,948,54.451666693892506,0
+UPC.US,D,20240315,000000,912,971.94,876,888,32.3883333495275,0
+UPC.US,D,20240318,000000,900,960,879,930,1019.7200005098501,0
+UPC.US,D,20240319,000000,930,1080,822,1050,415.22500020762504,0
+UPC.US,D,20240320,000000,1080,1158,1074,1080,107.23000005361502,0
+UPC.US,D,20240321,000000,1104,1272,1086,1242,203.64500010182252,0
+UPC.US,D,20240322,000000,1260,1260,1158,1188,180.73833342370253,0
+UPC.US,D,20240325,000000,1158,1200,1014,1014,69.73500003486751,0
+UPC.US,D,20240326,000000,1066.02,1152,1026,1086,65.523333366095,0
+UPC.US,D,20240327,000000,1116,1182,1086,1158,155.79833341123253,0
+UPC.US,D,20240328,000000,1194,1398,1194,1314,247.08666679021,0
+UPC.US,D,20240401,000000,1326,1398,1236,1314,279.26333347297503,0
+UPC.US,D,20240402,000000,1416,1548,1386,1500,517.8950002589501,0
+UPC.US,D,20240403,000000,1440,1710,1440,1650,320.96000016047503,0
+UPC.US,D,20240404,000000,1626,1686,1282.2,1356,425.6616668795,0
+UPC.US,D,20240405,000000,1314,1356,1266,1284,159.00666674617003,0
+UPC.US,D,20240408,000000,1314,1314,942,1080,150.163333408415,0
+UPC.US,D,20240409,000000,1068,1110,1038,1080,176.89333342178,0
+UPC.US,D,20240410,000000,1020,1177.92,1020,1050,26.9250000134625,0
+UPC.US,D,20240411,000000,1020,1070.16,990,1002,19.113333342889998,0
+UPC.US,D,20240412,000000,960,1149.42,939.36,1032,119.28000005964,0
+UPC.US,D,20240415,000000,1068,1290,960,1278,157.2216667452775,0
+UPC.US,D,20240416,000000,1290,1290,1032,1122,168.0950000840475,0
+UPC.US,D,20240417,000000,1122,1296,1080,1218,143.05666673819502,0
+UPC.US,D,20240418,000000,1308,1373.94,1104,1314,444.84000022242503,0
+UPC.US,D,20240419,000000,1302,1303.98,1164,1284,192.22666676278,0
+UPC.US,D,20240422,000000,1260.78,1266,1170,1170,14.7816666740575,0
+UPC.US,D,20240423,000000,1200,1338,1200,1320,87.0950000435475,0
+UPC.US,D,20240424,000000,1344,1368,1247.46,1286.46,58.7683333627175,0
+UPC.US,D,20240425,000000,1296,1482,1146.06,1386,245.82000012291002,0
+UPC.US,D,20240426,000000,1374,1480.8,1230,1308,33.366666683350005,0
+UPC.US,D,20240429,000000,1314,1439.4,1314,1434,88.08333337737501,0
+UPC.US,D,20240430,000000,1464,1560,1302,1446,166.66666675,0
+UPC.US,D,20240501,000000,1400.46,1542,1356,1356,51.483333359075004,0
+UPC.US,D,20240502,000000,1434,1470,1278,1302,136.14833340140748,0
+UPC.US,D,20240503,000000,1260,1308,1258.8,1290,25.243333345955,0
+UPC.US,D,20240506,000000,1363.92,1363.92,1302,1308,9.196666671265,0
+UPC.US,D,20240507,000000,1404,1404,1224,1392,10.98000000549,0
+UPC.US,D,20240508,000000,1266,1452,1236,1410,141.0616667371975,0
+UPC.US,D,20240509,000000,1370.16,1410,1278,1290,13.236666673285,0
+UPC.US,D,20240510,000000,1302,1302,1302,1302,1.536666667435,0
+UPC.US,D,20240513,000000,1308,1433.94,1308,1401,16.840000008420002,0
+UPC.US,D,20240514,000000,1452,1650,1404,1575,114.69333339068001,0
+UPC.US,D,20240515,000000,1554,1770,1507.68,1548,144.0666667387,0
+UPC.US,D,20240516,000000,1620,1620,1410,1506,18.470000009235,0
+UPC.US,D,20240517,000000,1470,1566,1386,1554,24.543333345605003,0
+UPC.US,D,20240520,000000,1530,1601.94,1398,1398,6.56000000328,0
+UPC.US,D,20240521,000000,1410,1536,1377.54,1530,14.988333340827502,0
+UPC.US,D,20240522,000000,1539,1539,1416,1494,17.025000008512503,0
+UPC.US,D,20240523,000000,1536,1536,1416,1500,4.1283333353975005,0
+UPC.US,D,20240524,000000,1578,1589.94,1422,1440,15.223333340945002,0
+UPC.US,D,20240528,000000,1680,1794,1584,1650,205.3116667693225,0
+UPC.US,D,20240529,000000,1680,1686.12,1650,1668,38.610000019305005,0
+UPC.US,D,20240530,000000,1680,1686,1572.54,1602,65.3383333660025,0
+UPC.US,D,20240531,000000,1614,1764,1440,1753.8,127.5050000637525,0
+UPC.US,D,20240603,000000,1740,1740,1524,1554,46.7650000233825,0
+UPC.US,D,20240604,000000,1548,1560,1296.06,1332,64.2850000321425,0
+UPC.US,D,20240605,000000,1266,1374,1224,1236,51.8450000259225,0
+UPC.US,D,20240606,000000,1308,1416,1269,1380,68.03333336735,0
+UPC.US,D,20240607,000000,1680,1680,1488,1488,175.3550000876775,0
+UPC.US,D,20240610,000000,1500,1614,1416,1464,58.55166669594251,0
+UPC.US,D,20240611,000000,1410,1461.96,1380,1380,26.403333346535,0
+UPC.US,D,20240612,000000,1380,1476,1356,1404,16.233333341450003,0
+UPC.US,D,20240613,000000,1434,1440,1434,1440,0.6950000003475001,0
+UPC.US,D,20240614,000000,1398,1440,1332,1332,26.375000013187503,0
+UPC.US,D,20240617,000000,1338,1434,1296,1374,17.150000008575002,0
+UPC.US,D,20240618,000000,1380,1404.12,1380,1380,9.718333338192501,0
+UPC.US,D,20240620,000000,1380,1390.8,1380,1390.8,2.8983333347825,0
+UPC.US,D,20240621,000000,1422,1728,1410,1578,233.210000116605,0
+UPC.US,D,20240624,000000,1572,1698,1560,1566,48.133333357400005,0
+UPC.US,D,20240625,000000,1584,1584,1506,1530,20.0950000100475,0
+UPC.US,D,20240626,000000,1455,1499.94,1434,1434,7.016666670175001,0
+UPC.US,D,20240627,000000,1482,1524,1440,1524,11.83333333925,0
+UPC.US,D,20240628,000000,1518,1518,1452,1494,6.720000003360001,0
+UPC.US,D,20240701,000000,1404,1494,1404,1470,3.0116666681725004,0
+UPC.US,D,20240702,000000,1590,1920,1590,1740,471.316666902325,0
+UPC.US,D,20240703,000000,1770,1992,1740,1884,304.97333348582504,0
+UPC.US,D,20240705,000000,1920,2130,1919.1,1998,414.97500020747503,0
+UPC.US,D,20240708,000000,2130,2280,2118,2232,289.27000014462504,0
+UPC.US,D,20240709,000000,2220,2592,2220,2310,266.230000133125,0
+UPC.US,D,20240710,000000,2286,2304.42,1758,2076,305.64333348615,0
+UPC.US,D,20240711,000000,2076,2196,1836.06,2088,233.32166678332752,0
+UPC.US,D,20240712,000000,2100,2220,1722,1980,256.478333461575,0
+UPC.US,D,20240715,000000,2316,2388,2040,2118,443.55333355510004,0
+UPC.US,D,20240716,000000,2160,2214,2070,2136,129.4416667313875,0
+UPC.US,D,20240717,000000,2292,2465.94,2220,2346,429.330000214675,0
+UPC.US,D,20240718,000000,2334,2423.88,2328,2370,166.4016667498675,0
+UPC.US,D,20240719,000000,2340,2418,1896.06,2226,529.803333598225,0
+UPC.US,D,20240722,000000,2166,2382,2166,2334,103.6950000518475,0
+UPC.US,D,20240723,000000,2388,2400,2076,2130,2880.5533347735,0
+UPC.US,D,20240724,000000,2154,2196,2100,2166,2161.388334414025,0
+UPC.US,D,20240725,000000,2160,2178,2076,2148,2287.8400011439253,0
+UPC.US,D,20240726,000000,2130,2250,2130,2244,1051.483333859075,0
+UPC.US,D,20240729,000000,2244,2268,2160,2190,1232.1233339494001,0
+UPC.US,D,20240730,000000,2190,2220,2172,2208,262.11500013105,0
+UPC.US,D,20240731,000000,2190,2238,2178,2214,428.7283335477,0
+UPC.US,D,20240801,000000,2196,2214,1878,2155.2,1344.6766673390002,0
+UPC.US,D,20240802,000000,2154,2202,2124,2160,1438.5183340526,0
+UPC.US,D,20240805,000000,2124,2268,2106,2262,3829.1900019145005,0
+UPC.US,D,20240806,000000,2226,2280,2178,2220,1496.9066674151252,0
+UPC.US,D,20240807,000000,2214,2267.58,2184,2208,1297.76666731555,0
+UPC.US,D,20240808,000000,2202,2298,2190,2274,1274.926667304125,0
+UPC.US,D,20240809,000000,2244,2349,2232,2322,1121.570000560775,0
+UPC.US,D,20240812,000000,2358,2370,2202,2262,2366.5750011833,0
+UPC.US,D,20240813,000000,2280,2304,1770,2166,3762.9483352147504,0
+UPC.US,D,20240814,000000,2142,2340,1986,2232,4139.29166873625,0
+UPC.US,D,20240815,000000,2238,2250,2178,2190,3350.5833350085,0
+UPC.US,D,20240816,000000,2178,2279.82,2178,2262,2750.6666680420003,0
+UPC.US,D,20240819,000000,2238,2334,2220,2292,3604.0533351352497,0
+UPC.US,D,20240820,000000,2256,2309.94,1152,1896,14319.40167382625,0
+UPC.US,D,20240821,000000,1758,1956,1530.06,1908,4540.801668937001,0
+UPC.US,D,20240822,000000,1896,2100,1860,2046,1819.4183342430501,0
+UPC.US,D,20240823,000000,2004,2064,1740,1956,4874.55500243725,0
+UPC.US,D,20240826,000000,1938,1950,1818,1842,1706.94166752015,0
+UPC.US,D,20240827,000000,1944,2039.7,1626,1866,3890.8350019455,0
+UPC.US,D,20240828,000000,1830,2010,1812,1926,2003.265001001625,0
+UPC.US,D,20240829,000000,1902,2046,1866,1962,3753.9433352102496,0
+UPC.US,D,20240830,000000,1908,2034,1836,1950,3544.1583351055,0
+UPC.US,D,20240903,000000,1926,1926,1746,1794,4177.8766687555,0
+UPC.US,D,20240904,000000,1746,1890,1686,1812,1509.7000007548502,0
+UPC.US,D,20240905,000000,1812,1890,1782,1812,2105.3850010527,0
+UPC.US,D,20240906,000000,1806,1872,1716,1740,3458.240001729,0
+UPC.US,D,20240909,000000,1746,1818,1698,1752,1493.84333408025,0
+UPC.US,D,20240910,000000,1764,1890,1716,1854,4583.398335625,0
+UPC.US,D,20240911,000000,1860,2004,1794,1824,12655.68833966125,0
+UPC.US,D,20240912,000000,1806,1860,786,1002,34841.251684087496,0
+UPC.US,D,20240913,000000,672,756,228.6,326.4,50819.495025410004,0
+UPC.US,D,20240916,000000,294.42,325.44,276,276,7128.863336897751,0
+UPC.US,D,20240917,000000,282,286.14,234,237,5413.8033360402505,0
+UPC.US,D,20240918,000000,222.9,222.9,205.8,213.6,4669.70500233475,0
+UPC.US,D,20240919,000000,213,239.34,192.6,204.72,4286.64333547675,0
+UPC.US,D,20240920,000000,214.5,216,167.4,176.4,5059.27000252975,0
+UPC.US,D,20240923,000000,168,174,147,151.8,4926.615002463251,0
+UPC.US,D,20240924,000000,159,164.28,156,157.44,2722.5250013612504,0
+UPC.US,D,20240925,000000,160.2,160.62,144,147.12,2610.1466679717505,0
+UPC.US,D,20240926,000000,147.12,150,134.4,144.6,3878.115001939,0
+UPC.US,D,20240927,000000,143.16,149.94,135.3,140.4,2308.21333448745,0
+UPC.US,D,20240930,000000,144.78,154.44,140.4,146.4,4424.9950022125,0
+UPC.US,D,20241001,000000,144,153,123.72,131.58,3282.33166830775,0
+UPC.US,D,20241002,000000,131.58,140.4,131.58,138.06,1849.878334258275,0
+UPC.US,D,20241003,000000,126,136.62,126,133.2,1588.61833412765,0
+UPC.US,D,20241004,000000,132,138,129.06,130.74,1673.2000008366003,0
+UPC.US,D,20241007,000000,133.2,137.4,126,128.64,1826.6250009133,0
+UPC.US,D,20241008,000000,118.2,130.8,118.2,129.9,1158.0866672457,0
+UPC.US,D,20241009,000000,129.9,132.18,128.04,130.26,836.378333751525,0
+UPC.US,D,20241010,000000,129,155.1,129,146.4,5474.33000273725,0
+UPC.US,D,20241011,000000,148.8,215.22,148.8,180,18557.06834261175,0
+UPC.US,D,20241014,000000,192,215.94,186,210,6738.801670036001,0
+UPC.US,D,20241015,000000,228,269.4,222,263.46,9602.08333813425,0
+UPC.US,D,20241016,000000,282,600,186.18,292.86,63129.475031565,0
+UPC.US,D,20241017,000000,292.86,292.86,241.56,245.1,4640.426668987,0
+UPC.US,D,20241018,000000,257.4,290.4,245.1,249.36,6141.121669737251,0
+UPC.US,D,20241021,000000,260.28,266.994,228,242.58,2135.4316677343754,0
+UPC.US,D,20241022,000000,229.2,238.2,210,215.4,1951.17666764225,0
+UPC.US,D,20241023,000000,215.4,215.4,190.74,215.4,1613.093334139875,0
+UPC.US,D,20241024,000000,213.54,214.8,199.5,210,473.56666690345,0
+UPC.US,D,20241025,000000,199.5,210,192.06,202.8,1104.0366672186751,0
+UPC.US,D,20241028,000000,197.52,198,186,189.3,810.636667071975,0
+UPC.US,D,20241029,000000,186,192.42,185.64,186.9,709.3516670213501,0
+UPC.US,D,20241030,000000,180,186.12,132,163.56,2920.07000146,0
+UPC.US,D,20241031,000000,150.12,162,150.12,157.62,518.8866669261,0
+UPC.US,D,20241101,000000,156,173.22,152.1,166.26,1010.0850005050502,0
+UPC.US,D,20241104,000000,166.26,171.18,162.06,168.12,568.903333617775,0
+UPC.US,D,20241105,000000,168.12,173.4,165,168.48,477.183333571925,0
+UPC.US,D,20241106,000000,168.48,174.66,162,166.02,1083.726667208525,0
+UPC.US,D,20241107,000000,160.2,162.06,144.6,148.68,884.978333775825,0
+UPC.US,D,20241108,000000,145.2,155.04,144.06,151.2,674.1816670037501,0
+UPC.US,D,20241111,000000,146.64,153,141.06,147.06,635.36166698435,0
+UPC.US,D,20241112,000000,147.06,149.94,137.58,139.98,522.665000261325,0
+UPC.US,D,20241113,000000,135.78,137.34,114.9,117.6,2260.026667796675,0
+UPC.US,D,20241114,000000,115.8,117.6,85.92,97.26,2841.8433347542505,0
+UPC.US,D,20241115,000000,97.5,98.7,72,84.42,3597.7666684655,0
+UPC.US,D,20241118,000000,78.4,91.2,72.476,86,3731.375,0
+UPC.US,D,20241119,000000,86.4,86.4,79.692,82,1186.575,0
+UPC.US,D,20241120,000000,81.2,81.6,71.4,74,1485.95,0
+UPC.US,D,20241121,000000,72.8,73.832,68.404,71.6,1012.375,0
+UPC.US,D,20241122,000000,71.6,82.4,69.6,77.2,2264.85,0
+UPC.US,D,20241125,000000,74.8,78.924,74,74.4,1289.0500000000002,0
+UPC.US,D,20241126,000000,74.4,75.4,69.6,72.4,1267.125,0
+UPC.US,D,20241127,000000,71.2289,72.8,66.8,68.8,829.0250000000001,0
+UPC.US,D,20241129,000000,68,73.4,67.2,71.2,711.6750000000001,0
+UPC.US,D,20241202,000000,68.8,104,66.8,77.2,12147.150000000001,0
+UPC.US,D,20241203,000000,76.4,92.212,71.6,80.8,17228.850000000002,0
+UPC.US,D,20241204,000000,75.2,78.4,70.4,71.4,4130.075,0
+UPC.US,D,20241205,000000,74.8,78,40,42,50428.375,0
+UPC.US,D,20241206,000000,120.8,197.2,110.4,135.6,2343227.75,0
+UPC.US,D,20241209,000000,66,69.2,53.6,55.2,136299.475,0
+UPC.US,D,20241210,000000,53.6,54,44,46.4,40176.075000000004,0
+UPC.US,D,20241211,000000,44.4,45.5,41.6,42.8,25978.275,0
+UPC.US,D,20241212,000000,42.4,42.8,32.104,32.408,30228.675000000003,0
+UPC.US,D,20241213,000000,33.112,33.112,27.224,30.86,11068,0
+UPC.US,D,20241216,000000,30.564,31.348,26.828,27.2,13756.275000000001,0
+UPC.US,D,20241217,000000,28,28.8,25.208,27.58,10081.075,0
+UPC.US,D,20241218,000000,27.6,28.6,27.2,27.3626,12542.2,0
+UPC.US,D,20241219,000000,28,28.396,24.8,25.4,7084.05,0
+UPC.US,D,20241220,000000,25.6,25.716,24.4,25.48,6023.25,0
+UPC.US,D,20241223,000000,25.2,25.38,24.4,25.208,11348.300000000001,0
+UPC.US,D,20241224,000000,24.808,25.6,24.42,25.352,3785.25,0
+UPC.US,D,20241226,000000,26.144,28,24.4,27.4,367005.875,0
+UPC.US,D,20241227,000000,25.2,26.388,24.4,24.88,45462.225000000006,0
+UPC.US,D,20241230,000000,25,25.192,24.4,25.184,20326.9,0
+UPC.US,D,20241231,000000,25.2,25.2,24.12,24.4,13292.85,0
+UPC.US,D,20250102,000000,24.44,25.86,24.44,25.74,16942.3,0
+UPC.US,D,20250103,000000,25.264,26.4,24.9,25.64,15015.300000000001,0
+UPC.US,D,20250106,000000,25.572,26.316,25.064,25.98,19352.425,0
+UPC.US,D,20250107,000000,26,26.02,24.88,25.6,11296.75,0
+UPC.US,D,20250108,000000,25.792,25.792,24.402,24.72,13163.975,0
+UPC.US,D,20250110,000000,25.6,27.152,24.16,25.196,19146.575,0
+UPC.US,D,20250113,000000,24.6,24.74,20.68,20.8,19406.525,0
+UPC.US,D,20250114,000000,20.4,22.8,20.4,21.6,84924.35,0
+UPC.US,D,20250115,000000,20,20.984,19.244,20.96,20008.325,0
+UPC.US,D,20250116,000000,19.672,20.76,19.404,20,5913.375,0
+UPC.US,D,20250117,000000,20,21.596,20,20.88,8218.275,0
+UPC.US,D,20250121,000000,20.8,20.8,19.6,20.252,6567.5,0
+UPC.US,D,20250122,000000,19.644,20.4,19.44,19.624,5094.575000000001,0
+UPC.US,D,20250123,000000,19.604,21.2,19.6,20.996,4823,0
+UPC.US,D,20250124,000000,21,21,20,20.088,2487.8,0
+UPC.US,D,20250127,000000,19.836,21.556,19.836,20.052,7174.450000000001,0
+UPC.US,D,20250128,000000,20.204,21.08,20.052,20.66,4565.375,0
+UPC.US,D,20250129,000000,20.32,20.656,16,18,11509.725,0
+UPC.US,D,20250130,000000,17.6,18,16.32,16.8,7357.6,0
+UPC.US,D,20250131,000000,16.156,17.196,16.04,16.2,3077.9500000000003,0
+UPC.US,D,20250203,000000,16.8,17.8,16.4,16.696,21319.675000000003,0
+UPC.US,D,20250204,000000,12,12,10.12,10.796,47546.525,0
+UPC.US,D,20250205,000000,9.272,9.392,7.2,8.22,799697.375,0
+UPC.US,D,20250206,000000,7.064,7.064,5.68,6.44,120738.70000000001,0
+UPC.US,D,20250207,000000,8.26,9.8,6.38,7.36,3607429,0
+UPC.US,D,20250210,000000,7.076,7.44,6.624,7.08,174602.92500000002,0
+UPC.US,D,20250211,000000,6.868,8.22,6.4,7.756,292918.275,0
+UPC.US,D,20250212,000000,6.92,7.57996,6.52,7.38,114368.85,0
+UPC.US,D,20250213,000000,6.76,7.044,6.316,6.64,75293.825,0
+UPC.US,D,20250214,000000,6.12,6.6,5.84,6.6,44842.25,0
+UPC.US,D,20250218,000000,6.6,6.6,5.6,6.2,48650.05,0
+UPC.US,D,20250219,000000,5.6,5.976,5.6,5.976,32563.625,0
+UPC.US,D,20250220,000000,5.6,6.072,5.6,5.7,608029.425,0
+UPC.US,D,20250221,000000,10.368,13.952,7.08,8.056,10505314.725000001,0
+UPC.US,D,20250224,000000,6.964,7.024,5.96,6.264,235558.42500000002,0
+UPC.US,D,20250225,000000,6,6.4,5.704,6,132220.15,0
+UPC.US,D,20250226,000000,5.928,6.6,5.628,6.128,82969.925,0
+UPC.US,D,20250227,000000,5.6,5.864,5.32004,5.34,54865.975000000006,0
+UPC.US,D,20250228,000000,5.28,5.408,4.856,5.108,54474.15,0
+UPC.US,D,20250303,000000,5.044,5.06,4.6,4.692,74721.55,0
+UPC.US,D,20250304,000000,4.708,4.972,4.44,4.784,39834.75,0
+UPC.US,D,20250305,000000,5.04,5.068,4.6,4.932,13848.7,0
+UPC.US,D,20250306,000000,5.196,5.38,4.88,4.916,18393.75,0
+UPC.US,D,20250307,000000,4.8,5.6,4.8,5.36,70004.65000000001,0
+UPC.US,D,20250310,000000,5.6,5.976,5.116,5.28,42788.375,0
+UPC.US,D,20250311,000000,5.6,5.6,5.196,5.512,13024.925000000001,0
+UPC.US,D,20250312,000000,5.36,5.52,5.028,5.276,13369.075,0
+UPC.US,D,20250313,000000,5.276,5.29536,4.696,4.832,14399.1,0
+UPC.US,D,20250314,000000,4.2,4.404,3.644,4.12,64857.375,0
+UPC.US,D,20250317,000000,4,4.076,3.68,3.924,32486.350000000002,0
+UPC.US,D,20250318,000000,4,4,3.6,3.836,14751.45,0
+UPC.US,D,20250319,000000,3.8,4.06,3.8,3.92,15129.125,0
+UPC.US,D,20250320,000000,3.376,3.56,3.244,3.56,62395.600000000006,0
+UPC.US,D,20250321,000000,3.32,3.556,3.204,3.524,36179.05,0
+UPC.US,D,20250324,000000,3.29,4.39,3.29,4.39,263367,0
+UPC.US,D,20250325,000000,4.04,5.64,3.71,4.5,399642,0
+UPC.US,D,20250326,000000,4.81,4.97,4.3557,4.85,92080,0
+UPC.US,D,20250327,000000,4.63,5.36,4.51,5.36,111839,0
+UPC.US,D,20250328,000000,5.57,5.57,4.51,4.89,64773,0
+UPC.US,D,20250331,000000,4.74,4.977,3.9,4.1,117068,0
+UPC.US,D,20250401,000000,3.52,3.87,2.66,2.86,203331,0
+UPC.US,D,20250402,000000,2.72,3.1323,2.51,2.85,158386,0
+UPC.US,D,20250403,000000,2.66,2.95,2.51,2.88,101276,0
+UPC.US,D,20250404,000000,3,3.7341,3,3.45,272360,0
+UPC.US,D,20250407,000000,3.36,3.36,2.78,3.09,156889,0
+UPC.US,D,20250408,000000,2.86,4.7,2.86,3.95,1407170,0
+UPC.US,D,20250409,000000,3.68,3.95,2.8,3.28,280261,0
+UPC.US,D,20250410,000000,3.13,3.95,3.1,3.53,97073,0
+UPC.US,D,20250411,000000,3.4,3.6994,3.3595,3.52,66679,0
+UPC.US,D,20250414,000000,3.54,3.57,3.07,3.3513,93443,0
+UPC.US,D,20250415,000000,3.3,3.54,3.2001,3.31,45196,0
+UPC.US,D,20250416,000000,3.45,5.22,3.1011,3.66,1369682,0
+UPC.US,D,20250417,000000,3.66,3.9371,3.35,3.56,159253,0
+UPC.US,D,20250421,000000,3.32,5.47,3.06,4.14,2829820,0
+UPC.US,D,20250422,000000,3.57,4.08,3.57,3.61,203752,0
+UPC.US,D,20250423,000000,3.67,4.0194,3.67,3.81,71911,0
+UPC.US,D,20250424,000000,3.82,3.9777,3.61,3.8,66282,0
+UPC.US,D,20250425,000000,4,4.3,3.68,4.2,264784,0
+UPC.US,D,20250428,000000,4.68,6.9299,4.3,5.95,6983438,0
+UPC.US,D,20250429,000000,5.41,5.41,4.31,4.38,343879,0
+UPC.US,D,20250430,000000,4.2,5.47,4.01,4.78,278687,0
+UPC.US,D,20250501,000000,5.11,5.14,4.72,4.88,68192,0
+UPC.US,D,20250502,000000,4.77,4.9,4.58,4.73,42569,0
+UPC.US,D,20250505,000000,4.9,6.5,4.28,4.62,827362,0
+UPC.US,D,20250506,000000,4.58,4.79,4.28,4.47,232994,0
+UPC.US,D,20250507,000000,4.7,5.26,4.65,5.09,255645,0
+UPC.US,D,20250508,000000,4.96,5.08,4.6755,4.78,125965,0
+UPC.US,D,20250509,000000,4.81,5.3,4.71,4.88,171305,0
+UPC.US,D,20250512,000000,4.87,7.5,4.3,4.43,915587,0
+UPC.US,D,20250513,000000,4.86,5.38,4.61,5.12,1166813,0
+UPC.US,D,20250514,000000,5.2,5.2284,4.76,4.91,101548,0
+UPC.US,D,20250515,000000,4.88,5.1099,4.8,4.91,79095,0
+UPC.US,D,20250516,000000,5.15,5.6,5.05,5.49,121747,0
+UPC.US,D,20250519,000000,5.62,6.29,5.338584,6.29,134388,0
+UPC.US,D,20250520,000000,6.42,6.42,5.71,6.03,74242,0
+UPC.US,D,20250521,000000,5.74,5.95,5.4,5.58,44772,0
+UPC.US,D,20250522,000000,5.4,5.511,5.25,5.5,35033,0
+UPC.US,D,20250523,000000,5.25,5.406,4.6,4.67,61044,0
+UPC.US,D,20250527,000000,4.83,4.95,4.6,4.65,19676,0
+UPC.US,D,20250528,000000,4.7023,4.9177,4.7023,4.72,18580,0
+UPC.US,D,20250529,000000,4.7306,5.09,4.6,5.09,25051,0
+UPC.US,D,20250530,000000,4.955,5.0596,4.69,4.7,21066,0
+UPC.US,D,20250602,000000,4.93,4.93,4.61,4.83,17672,0
+UPC.US,D,20250603,000000,4.69,4.7563,4.52,4.55,16912,0
+UPC.US,D,20250604,000000,4.7675,4.7675,3.76,4.22,849536,0
+UPC.US,D,20250605,000000,4.24,4.24,3.8,4.2,100466,0
+UPC.US,D,20250606,000000,4,4.35,4,4.29,54155,0
+UPC.US,D,20250609,000000,4.13,4.25,3.91,4.11,28107,0
+UPC.US,D,20250610,000000,4.06,4.2,4.01,4.18,28943,0
+UPC.US,D,20250611,000000,4.05,4.25,4.02,4.11,36380,0
+UPC.US,D,20250612,000000,4.08,4.08,3.85,3.89,37427,0
+UPC.US,D,20250613,000000,4,4.0876,3.73,3.98,44842,0
+UPC.US,D,20250616,000000,3.89,3.98,3.8011,3.95,16307,0
+UPC.US,D,20250617,000000,3.881,3.97,3.85,3.97,26254,0
+UPC.US,D,20250618,000000,3.98,4.1,3.95,4.1,15106,0
+UPC.US,D,20250620,000000,4.04,4.05,3.885,3.93,17472,0
+UPC.US,D,20250623,000000,3.91,3.91,3.72,3.77,35770,0
+UPC.US,D,20250624,000000,3.74,3.83,3.45,3.61,24458,0
+UPC.US,D,20250625,000000,3.64,3.8,3.6,3.78,22331,0
+UPC.US,D,20250626,000000,3.7,3.8,3.64,3.79,11177,0
+UPC.US,D,20250627,000000,3.72,3.7894,3.5524,3.65,15236,0
+UPC.US,D,20250630,000000,3.65,3.86,3.5875,3.75,41284,0
+UPC.US,D,20250701,000000,3.8882,3.8882,3.65,3.8,8160,0
+UPC.US,D,20250702,000000,3.9126,3.9126,3.6715,3.82,8059,0
+UPC.US,D,20250703,000000,3.82,3.82,3.65,3.7001,3420,0
+UPC.US,D,20250707,000000,3.72,3.72,3.6082,3.61,10079,0
+UPC.US,D,20250708,000000,3.66,3.795,3.5419,3.74,56421,0
+UPC.US,D,20250709,000000,3.59,3.78,3.59,3.64,7958,0
+UPC.US,D,20250710,000000,3.64,3.783,3.54,3.77,31571,0
+UPC.US,D,20250711,000000,3.75,3.96,3.64,3.8,14772,0
+UPC.US,D,20250714,000000,3.7,3.93,3.6666,3.83,117590,0
+UPC.US,D,20250715,000000,3.83,3.94,3.63,3.72,98956,0
+UPC.US,D,20250716,000000,3.73,3.96,3.6,3.71,54917,0
+UPC.US,D,20250717,000000,3.75,3.78,3.5311,3.55,57480,0
+UPC.US,D,20250718,000000,3.63,3.63,3.2373,3.27,27069,0
+UPC.US,D,20250721,000000,3.31,3.56,3.31,3.48,11977,0
+UPC.US,D,20250722,000000,3.47,3.7683,3.36,3.65,38805,0
+UPC.US,D,20250723,000000,3.65,3.98,3.65,3.825,17934,0
+UPC.US,D,20250724,000000,3.8,3.85,3.625,3.6601,18024,0
+UPC.US,D,20250725,000000,3.7112,4.13,3.4,3.84,116531,0
+UPC.US,D,20250728,000000,3.84,5.18,3.8,4.25,405449,0
+UPC.US,D,20250729,000000,4,4.1,3.7723,4.02,59027,0
+UPC.US,D,20250730,000000,3.8069,3.86,3.53,3.65,20683,0
+UPC.US,D,20250731,000000,3.75,3.844,3.53,3.537268,27786,0
+UPC.US,D,20250801,000000,3.65,3.67,3.4,3.48,12170,0
+UPC.US,D,20250804,000000,3.42,3.86,3.3,3.67,190470,0
+UPC.US,D,20250805,000000,3.63,3.6392,3.36,3.59,36728,0
+UPC.US,D,20250806,000000,3.51,3.6,3.34,3.52,18215,0
+UPC.US,D,20250807,000000,3.55,3.9,3.39,3.69,14425,0
+UPC.US,D,20250808,000000,3.78,3.79,3.38,3.5932,12020,0
+UPC.US,D,20250811,000000,3.65,3.7062,3.41,3.58,7766,0
+UPC.US,D,20250812,000000,3.5,3.68,3.3,3.41,19088,0
+UPC.US,D,20250813,000000,3.44,5.4,3.38,4.4,541660,0
+UPC.US,D,20250814,000000,3.79,3.79,3.4,3.56,87993,0
+UPC.US,D,20250815,000000,3.49,3.65,3.41,3.52,16876,0
+UPC.US,D,20250818,000000,3.43,3.52,3.37,3.4184,15564,0
+UPC.US,D,20250819,000000,3.5,3.5,3.32,3.4214,12361,0
+UPC.US,D,20250820,000000,3.525,3.5891,3.39,3.57,20019,0
+UPC.US,D,20250821,000000,3.47,3.47,3.42,3.43,4713,0
+UPC.US,D,20250822,000000,3.4441,3.56,3.41,3.4817,17325,0
+UPC.US,D,20250825,000000,3.49,3.64,3.48,3.56,17528,0
+UPC.US,D,20250826,000000,3.45,3.77,3.45,3.77,41169,0
+UPC.US,D,20250827,000000,3.55,3.79,3.54,3.68,17088,0
+UPC.US,D,20250828,000000,3.61,3.8,3.51,3.55,16884,0
+UPC.US,D,20250829,000000,3.56,3.6845,3.541,3.5463,2840,0
+UPC.US,D,20250902,000000,3.5403,3.63,3.49,3.5056,4589,0
+UPC.US,D,20250903,000000,3.5045,4.4903,3.5,3.75,438737,0
+UPC.US,D,20250904,000000,3.59,3.8548,3.5,3.73,86543,0
+UPC.US,D,20250905,000000,3.63,3.85,3.525,3.55,45289,0
+UPC.US,D,20250908,000000,3.6,5.28,3.32,3.78,893884,0
+UPC.US,D,20250909,000000,3.6,4.2,3.5,4,110899,0
+UPC.US,D,20250910,000000,4.16,4.49,3.8,3.84,86986,0
+UPC.US,D,20250911,000000,3.92,4.17,3.86,4.08,37231,0
+UPC.US,D,20250912,000000,4.1,4.17,3.97,4.0084,11050,0
+UPC.US,D,20250915,000000,4.01,4.1412,3.8907,3.9,16796,0
+UPC.US,D,20250916,000000,3.91,4.36,3.8844,4.13,43480,0
+UPC.US,D,20250917,000000,4.1,4.79,4.008,4.35,180625,0
+UPC.US,D,20250918,000000,4.34,4.405,4.09,4.15,66413,0
+UPC.US,D,20250919,000000,4.77,6.8,3.79,4.49,1957364,0
+UPC.US,D,20250922,000000,4.19,4.63,4.19,4.44,124209,0
+UPC.US,D,20250923,000000,4.07,4.43,4.07,4.15,70565,0
+UPC.US,D,20250924,000000,4.12,4.2424,4.02,4.16,31588,0
+UPC.US,D,20250925,000000,4.08,4.35,4,4.35,41467,0
+UPC.US,D,20250926,000000,4.24,4.62,4.21,4.44,33146,0
+UPC.US,D,20250929,000000,4.34,4.66,4.3,4.52,28226,0
+UPC.US,D,20250930,000000,4.58,4.605,4.2,4.2,23002,0
+UPC.US,D,20251001,000000,4.3,4.41,4.27,4.4,6124,0
+UPC.US,D,20251002,000000,4.58,4.58,4.31,4.49,9349,0
+UPC.US,D,20251003,000000,4.48,4.71,4.3415,4.71,20047,0
+UPC.US,D,20251006,000000,4.78,4.82,4.59,4.74,11608,0
+UPC.US,D,20251007,000000,5.12,5.5,4.8,5.17,1056725,0
+UPC.US,D,20251008,000000,7.41,11,7.03,9.46,22904947,0
+UPC.US,D,20251009,000000,6.31,7.4699,6.01,7.22,494471,0
+UPC.US,D,20251010,000000,7.04,7.6148,6.21,6.71,126835,0
+UPC.US,D,20251013,000000,6.15,6.535,6,6,57275,0
+UPC.US,D,20251014,000000,6,7.3,5.82,6.35,86250,0
+UPC.US,D,20251015,000000,6.14,6.57,6.0191,6.06,34264,0
+UPC.US,D,20251016,000000,6.04,6.04,5.36,5.45,41943,0
+UPC.US,D,20251017,000000,5.32,5.42,4.99,5.23,50723,0
+UPC.US,D,20251020,000000,5,5.7,4.73,4.73,41733,0
+UPC.US,D,20251021,000000,5.14,5.2895,5.02,5.25,38445,0
+UPC.US,D,20251022,000000,4.7399,5.1,4.43,4.8,31443,0
+UPC.US,D,20251023,000000,4.8,5.315,4.79,5.184,39031,0
+UPC.US,D,20251024,000000,5.2,5.49,5,5,7855,0
+UPC.US,D,20251027,000000,4.99,5.03,4.91,4.92,10841,0
+UPC.US,D,20251028,000000,4.97,5.14,4.795,5.1255,25989,0
+UPC.US,D,20251029,000000,5.16,5.16,4.82,4.82,7526,0
+UPC.US,D,20251030,000000,4.88,4.9552,4.7,4.7,18885,0
+UPC.US,D,20251031,000000,4.75,4.8259,4.481,4.72,14467,0
+UPC.US,D,20251103,000000,4.72,4.73,4.5943,4.6,10617,0
+UPC.US,D,20251104,000000,4.75,4.75,4.2433,4.27,8760,0
+UPC.US,D,20251105,000000,4.25,4.36,4.24,4.24,9916,0
+UPC.US,D,20251106,000000,4.28,4.3,3.5638,3.96,36947,0
+UPC.US,D,20251107,000000,4.06,4.06,3.65,3.77,12857,0
+UPC.US,D,20251110,000000,3.8,3.81,3.57,3.695,19876,0
+UPC.US,D,20251111,000000,3.7,3.76,3.6,3.6,18056,0
+UPC.US,D,20251112,000000,3.81,3.82,3.61,3.68,13242,0
+UPC.US,D,20251113,000000,3.68,3.81,3.68,3.74,13097,0
+UPC.US,D,20251114,000000,3.71,3.74,3.6305,3.65,5805,0
+UPC.US,D,20251117,000000,3.58,3.8127,3.54,3.65,8887,0
+UPC.US,D,20251118,000000,3.53,3.78,3.35,3.57,43530,0
+UPC.US,D,20251119,000000,3.67,3.68,3.57,3.57,5972,0
+UPC.US,D,20251120,000000,3.35,3.634,3.35,3.5,11587,0
+UPC.US,D,20251121,000000,3.34,4,3.27,3.4,84551,0
+UPC.US,D,20251124,000000,3.36,3.58,3.36,3.43,11010,0
+UPC.US,D,20251125,000000,3.59,3.59,3.44,3.44,7873,0
+UPC.US,D,20251126,000000,3.64,3.91,3.61,3.73,16683,0
+UPC.US,D,20251128,000000,3.685,3.96,3.685,3.94,8359,0
+UPC.US,D,20251201,000000,3.94,3.94,3.65,3.755,10298,0
+UPC.US,D,20251202,000000,3.7105,3.7105,3.58,3.58,7317,0
+UPC.US,D,20251203,000000,3.58,3.7126,3.53,3.53,164774,0
+UPC.US,D,20251204,000000,3.84,4.56,3.56,4.12,643636,0
+UPC.US,D,20251205,000000,4.06,4.2,3.76,4.18,55433,0
+UPC.US,D,20251208,000000,4.54,4.54,4.13,4.45,38098,0
+UPC.US,D,20251209,000000,4.2401,4.5,4.0612,4.42,27947,0
+UPC.US,D,20251210,000000,4.2461,4.3,4.09,4.23,13523,0
+UPC.US,D,20251211,000000,4.25,4.25,3.95,4.17,17683,0
+UPC.US,D,20251212,000000,4.03,4.12,3.96,3.98,17944,0
+UPC.US,D,20251215,000000,3.96,4.05,3.6,3.63,13720,0
+UPC.US,D,20251216,000000,3.6,3.72,3.6,3.68,4252,0
+UPC.US,D,20251217,000000,3.8,3.85,3.68,3.68,5947,0
+UPC.US,D,20251218,000000,3.5614,3.65,3.5614,3.64,3816,0
+UPC.US,D,20251219,000000,3.68,3.7285,3.64,3.7285,11743,0
+UPC.US,D,20251222,000000,3.73,3.8,3.65,3.78,40665,0
+UPC.US,D,20251223,000000,3.79,3.79,3.6999,3.73,18125,0
+UPC.US,D,20251224,000000,3.7792,4.5,3.7792,4.285,110252,0
+UPC.US,D,20251226,000000,4.3,7.2,4.2506,5.62,3407800,0
+UPC.US,D,20251229,000000,5.26,5.5032,4.19,4.42,129277,0
+UPC.US,D,20251230,000000,4.19,4.19,3.95,3.965,46116,0
+UPC.US,D,20251231,000000,3.95,4.07,3.8,3.81,21556,0
+UPC.US,D,20260102,000000,3.87,4.16,3.77,4.16,26367,0
+UPC.US,D,20260105,000000,4.05,4.1031,3.97,4.09,12731,0
+UPC.US,D,20260106,000000,3.98,4.078844,3.9101,4,10981,0
+UPC.US,D,20260107,000000,3.8997,4.55,3.84,4.55,140970,0
+UPC.US,D,20260108,000000,4.3211,4.48,3.93,4.22,59600,0
+UPC.US,D,20260109,000000,4.3,4.35,4.2,4.31,23304,0
+UPC.US,D,20260112,000000,4.15,4.25,4.13,4.16,21083,0
+UPC.US,D,20260113,000000,4.09,4.55,4.09,4.17,26060,0
+UPC.US,D,20260114,000000,4.21,4.245,4.15,4.1889,6349,0
+UPC.US,D,20260115,000000,4.21,4.61,4.2,4.59,34942,0
+UPC.US,D,20260116,000000,4.43,4.55,4.31,4.51,13963,0
+UPC.US,D,20260120,000000,4.35,4.4,4.3,4.3,6340,0
+UPC.US,D,20260121,000000,4.27,4.27,4.01,4.0578,9133,0
+UPC.US,D,20260122,000000,4.3,4.395,4.2,4.275,4924,0
+UPC.US,D,20260123,000000,4.27,4.29,4.04,4.07,9673,0
+UPC.US,D,20260126,000000,4.285,4.4214,4,4.1,18114,0
+UPC.US,D,20260127,000000,4.175,4.3144,4.09,4.1,5616,0
+UPC.US,D,20260128,000000,4.1,4.425,4,4.3,17002,0
+UPC.US,D,20260129,000000,4.2,4.26,4.157,4.16,9670,0
+UPC.US,D,20260130,000000,4.16,4.56,4.16,4.42,22360,0
+UPC.US,D,20260202,000000,4.3,4.5,4.1701,4.41,7529,0
+UPC.US,D,20260203,000000,4.494,4.9516,4.425,4.53,58928,0
+UPC.US,D,20260204,000000,4.555,4.64,4.36,4.39,13004,0
+UPC.US,D,20260205,000000,4.2124,4.34,3.95,3.98,31301,0
+UPC.US,D,20260206,000000,4.03,4.1,3.96,3.98,7493,0
+UPC.US,D,20260209,000000,4,4.16,3.88,3.9737,11165,0
+UPC.US,D,20260210,000000,3.91,3.93,3.77,3.77,8980,0
+UPC.US,D,20260211,000000,3.75,3.75,3.62,3.62,4775,0
+UPC.US,D,20260212,000000,3.6,3.755,2.91,2.91,57632,0
+UPC.US,D,20260213,000000,2.76,3.04,2.72,2.86,24017,0
+UPC.US,D,20260217,000000,2.7601,2.8313,2.68,2.68,5446,0
+UPC.US,D,20260218,000000,2.82,2.86,2.7134,2.75,2341,0
diff --git a/daily/us/nasdaq stocks/3/urgn.us.txt b/daily/us/nasdaq stocks/3/urgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cf0485dcf6186ac9f0e2173482e666d8ee30aef
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/urgn.us.txt	
@@ -0,0 +1,2211 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URGN.US,D,20170504,000000,13.28,14.18,13.01,13.98,1407288,0
+URGN.US,D,20170505,000000,14.08,14.7,14,14,134174,0
+URGN.US,D,20170508,000000,14.55,15.94,14.119,15.94,227632,0
+URGN.US,D,20170509,000000,16.14,16.9,15.07,16.41,126086,0
+URGN.US,D,20170510,000000,16.22,17.16,16.22,16.86,91233,0
+URGN.US,D,20170511,000000,17.47,17.47,16.011,16.94,58329,0
+URGN.US,D,20170512,000000,17.24,17.24,14.25,16.4,65245,0
+URGN.US,D,20170515,000000,16.5,17.04,15.87,16.99,24742,0
+URGN.US,D,20170516,000000,17.25,17.25,16.346,17.13,98276,0
+URGN.US,D,20170517,000000,16.92,17.22,16.38,16.43,17204,0
+URGN.US,D,20170518,000000,16.89,18,16.5,18,46550,0
+URGN.US,D,20170519,000000,17.9,19.26,17.73,18.85,59018,0
+URGN.US,D,20170522,000000,19.19,20.02,18.01,18.9,44173,0
+URGN.US,D,20170523,000000,19.8705,19.8705,18.5,18.55,12960,0
+URGN.US,D,20170524,000000,19,19,18.03,18.7,8675,0
+URGN.US,D,20170525,000000,18.8,18.8007,18.02,18.41,13910,0
+URGN.US,D,20170526,000000,18.41,18.48,17.88,18.48,41132,0
+URGN.US,D,20170530,000000,18.75,19.6699,18.5,18.51,85352,0
+URGN.US,D,20170531,000000,19.8,19.8,17.39,17.85,53607,0
+URGN.US,D,20170601,000000,17.9,18.55,17.2,18.55,108661,0
+URGN.US,D,20170602,000000,18.93,19.38,18.35,18.64,35087,0
+URGN.US,D,20170605,000000,18.51,18.65,18.2,18.5,8766,0
+URGN.US,D,20170606,000000,17.86,18.248,17.85,17.85,9399,0
+URGN.US,D,20170607,000000,17.5,18,17.5,17.89,35563,0
+URGN.US,D,20170608,000000,18.18,18.2237,17.5,17.51,8635,0
+URGN.US,D,20170609,000000,17.78,17.99,16.13,16.4,20767,0
+URGN.US,D,20170612,000000,16.35,16.68,15.7501,16.36,18185,0
+URGN.US,D,20170613,000000,16.2,16.5,15.565,16.21,50430,0
+URGN.US,D,20170614,000000,16.11,16.25,14.52,15.72,91440,0
+URGN.US,D,20170615,000000,15.6,16.528,14.87,15.13,28211,0
+URGN.US,D,20170616,000000,15.38,15.84,14.61,15.61,68131,0
+URGN.US,D,20170619,000000,15.8,15.9,15.37,15.63,27843,0
+URGN.US,D,20170620,000000,16.01,16.01,15.25,15.89,34013,0
+URGN.US,D,20170621,000000,15.81,17.49,15.81,17.45,40494,0
+URGN.US,D,20170622,000000,17.32,17.87,17.21,17.67,10087,0
+URGN.US,D,20170623,000000,17.48,17.88,15.56,17.4,13732,0
+URGN.US,D,20170626,000000,17.41,19.489,17.41,19.43,53696,0
+URGN.US,D,20170627,000000,19.25,20.01,17.26,19.8,116871,0
+URGN.US,D,20170628,000000,19.85,19.85,19.3,19.55,8568,0
+URGN.US,D,20170629,000000,19.33,19.4,18.4,18.88,19720,0
+URGN.US,D,20170630,000000,18.71,18.87,17.56,18.02,21047,0
+URGN.US,D,20170703,000000,17.6,18.9,17.6,18.8,34702,0
+URGN.US,D,20170705,000000,18.48,19.19,18.0116,18.5,27100,0
+URGN.US,D,20170706,000000,18.41,19,18.41,18.75,4015,0
+URGN.US,D,20170707,000000,18.22,19.44,17.915,19.44,31646,0
+URGN.US,D,20170710,000000,19.54,19.6879,18.45,18.9,45594,0
+URGN.US,D,20170711,000000,18.9,19.46,18.69,18.85,37542,0
+URGN.US,D,20170712,000000,18.5,18.7,18.011,18.35,27589,0
+URGN.US,D,20170713,000000,18.7137,19,18.085,18.47,36791,0
+URGN.US,D,20170714,000000,18.3,18.3,17.58,17.7,29884,0
+URGN.US,D,20170717,000000,17.655,18.329,17.655,18,22796,0
+URGN.US,D,20170718,000000,18,18,17.77,17.8,2290,0
+URGN.US,D,20170719,000000,17.64,18.155,17.64,18.12,19820,0
+URGN.US,D,20170720,000000,18.25,19.5,18.04,18.39,41343,0
+URGN.US,D,20170721,000000,18.2,18.6864,18.01,18.01,22251,0
+URGN.US,D,20170724,000000,17.85,19,17.85,18.7,262990,0
+URGN.US,D,20170725,000000,18.81,19.15,18.52,18.99,249314,0
+URGN.US,D,20170726,000000,19.15,19.5,18.45,18.8,101934,0
+URGN.US,D,20170727,000000,18.7,19.45,18.2,18.4,13532,0
+URGN.US,D,20170728,000000,18.27,19.3,18.27,18.875,31504,0
+URGN.US,D,20170731,000000,18.8,18.8,17.76,18.16,30565,0
+URGN.US,D,20170801,000000,18.06,18.14,17.54,17.75,18902,0
+URGN.US,D,20170802,000000,17.61,18.02,17.07,17.74,25353,0
+URGN.US,D,20170803,000000,17.89,18.7075,17.85,18.63,93101,0
+URGN.US,D,20170804,000000,18.63,19.25,18,18.53,52684,0
+URGN.US,D,20170807,000000,18.12,18.86,17.43,18.8,11383,0
+URGN.US,D,20170808,000000,18.71,18.71,18.04,18.2,20026,0
+URGN.US,D,20170809,000000,18,18.6699,17.4,18.04,49523,0
+URGN.US,D,20170810,000000,18.05,18.3,17.5,17.67,29274,0
+URGN.US,D,20170811,000000,17.41,19,17.35,17.885,13793,0
+URGN.US,D,20170814,000000,18,18.5,17.39,18.42,13551,0
+URGN.US,D,20170815,000000,17.73,18.45,17.51,17.9,34641,0
+URGN.US,D,20170816,000000,17.69,18.02,17.415,17.62,25948,0
+URGN.US,D,20170817,000000,17.76,17.96,17.465,17.58,9180,0
+URGN.US,D,20170818,000000,17.45,17.64,17.21,17.49,9952,0
+URGN.US,D,20170821,000000,17.1,17.41,17.1,17.15,7382,0
+URGN.US,D,20170822,000000,17.32,17.72,17.21,17.72,4232,0
+URGN.US,D,20170823,000000,17.75,17.99,17.42,17.9499,8579,0
+URGN.US,D,20170824,000000,18.05,18.0529,17.14,17.4,29405,0
+URGN.US,D,20170825,000000,17.35,17.89,17.275,17.47,28315,0
+URGN.US,D,20170828,000000,17.8666,18.49,17.46,18.04,36477,0
+URGN.US,D,20170829,000000,18.5,19.9458,18.18,19.35,92508,0
+URGN.US,D,20170830,000000,19.73,22.39,19.59,21.66,182464,0
+URGN.US,D,20170831,000000,24.74,25.15,22.9534,23.85,201025,0
+URGN.US,D,20170901,000000,26.75,28.62,23.37,25.29,163704,0
+URGN.US,D,20170905,000000,25.75,25.89,23.79,25.68,84791,0
+URGN.US,D,20170906,000000,26,27.54,25.72,27,43370,0
+URGN.US,D,20170907,000000,27.85,29.8925,27.29,28.48,133041,0
+URGN.US,D,20170908,000000,28.84,28.93,27.02,27.85,67978,0
+URGN.US,D,20170911,000000,28.61,28.85,27.5661,28.24,24219,0
+URGN.US,D,20170912,000000,28.2,28.78,27.6,28.53,20894,0
+URGN.US,D,20170913,000000,28.79,31.69,28.79,30.59,92657,0
+URGN.US,D,20170914,000000,31.37,32.95,30.01,32.72,97976,0
+URGN.US,D,20170915,000000,33.29,33.769,31.77,32.69,62285,0
+URGN.US,D,20170918,000000,33.23,33.23,31.7,32.05,53067,0
+URGN.US,D,20170919,000000,32.3,32.3,30.14,31.92,102040,0
+URGN.US,D,20170920,000000,32.25,32.25,29.18,30.06,95862,0
+URGN.US,D,20170921,000000,29.81,29.81,28.19,29.51,34577,0
+URGN.US,D,20170922,000000,29.31,30.98,29.31,30.49,26409,0
+URGN.US,D,20170925,000000,29.96,31.93,29.96,31.05,24785,0
+URGN.US,D,20170926,000000,31.5,32.489,30.2,31.18,38472,0
+URGN.US,D,20170927,000000,31.2,31.67,30.31,30.7,21620,0
+URGN.US,D,20170928,000000,31.01,32.9337,30.51,32.42,36659,0
+URGN.US,D,20170929,000000,32.72,33.7,31.55,31.55,39047,0
+URGN.US,D,20171002,000000,31.2899,33.17,31.2899,32.17,16179,0
+URGN.US,D,20171003,000000,32.67,32.95,31.57,31.97,27928,0
+URGN.US,D,20171004,000000,32.16,32.6999,30.211,30.88,34583,0
+URGN.US,D,20171005,000000,30.68,32.2387,30.41,30.46,12629,0
+URGN.US,D,20171006,000000,30.3,30.68,28.941,29.36,39729,0
+URGN.US,D,20171009,000000,29.13,31.95,29.13,29.8,52109,0
+URGN.US,D,20171010,000000,30.35,30.35,29.5,30.19,14536,0
+URGN.US,D,20171011,000000,30.1,30.94,29.6953,30.75,15618,0
+URGN.US,D,20171012,000000,30.63,30.74,29.3,29.8699,11196,0
+URGN.US,D,20171013,000000,29.81,29.94,29,29,17300,0
+URGN.US,D,20171016,000000,29.46,29.92,28.75,28.94,17636,0
+URGN.US,D,20171017,000000,28.88,29.29,28.75,28.86,11920,0
+URGN.US,D,20171018,000000,29.21,29.7116,27.778,27.93,35048,0
+URGN.US,D,20171019,000000,27.34,27.92,26.761,27.46,27079,0
+URGN.US,D,20171020,000000,27.5,27.5908,26.77,27.28,19984,0
+URGN.US,D,20171023,000000,27.45,27.75,25.5567,27.34,64511,0
+URGN.US,D,20171024,000000,27.38,30.39,27.01,29.45,51893,0
+URGN.US,D,20171025,000000,30.28,30.28,27.56,28.55,38395,0
+URGN.US,D,20171026,000000,28.29,28.29,26.5,27.55,36771,0
+URGN.US,D,20171027,000000,27.56,28.85,26.52,28.42,20437,0
+URGN.US,D,20171030,000000,28.4,32,28.4,30.66,52665,0
+URGN.US,D,20171031,000000,30.66,32.8,26.5,31.73,154504,0
+URGN.US,D,20171101,000000,31.7,32.22,29.72,32.08,136159,0
+URGN.US,D,20171102,000000,31.68,33.979,31.53,33.79,58462,0
+URGN.US,D,20171103,000000,33.91,38.38,33.81,36.82,157364,0
+URGN.US,D,20171106,000000,36.8,37.36,31.6,36.82,378663,0
+URGN.US,D,20171107,000000,36.8,37.44,35.5,37.15,235270,0
+URGN.US,D,20171108,000000,37.73,38.56,36.74,38.2,355417,0
+URGN.US,D,20171109,000000,38.25,39,37.27,38.26,141350,0
+URGN.US,D,20171110,000000,38.55,41.4,38.24,41.04,150709,0
+URGN.US,D,20171113,000000,41.51,44.63,41.3701,43.26,154844,0
+URGN.US,D,20171114,000000,43.5,43.5,41.05,42.18,127121,0
+URGN.US,D,20171115,000000,41.1,42.2,39.52,41.56,116769,0
+URGN.US,D,20171116,000000,41,41.69,39.815,40.25,276126,0
+URGN.US,D,20171117,000000,39.69,42.16,39.69,41,176311,0
+URGN.US,D,20171120,000000,39.66,42.6719,39.65,41.8,349583,0
+URGN.US,D,20171121,000000,41.5,41.85,40.5,40.91,115426,0
+URGN.US,D,20171122,000000,40.9,40.93,40.13,40.18,113762,0
+URGN.US,D,20171124,000000,40.3,41.89,40.11,40.94,46326,0
+URGN.US,D,20171127,000000,42,42.59,40.57,40.78,164354,0
+URGN.US,D,20171128,000000,40.95,41.01,40.18,40.43,402436,0
+URGN.US,D,20171129,000000,40.25,40.5,39.5,40.11,81780,0
+URGN.US,D,20171130,000000,40.13,40.6,40.03,40.37,187083,0
+URGN.US,D,20171201,000000,40.15,40.48,38.9,39.65,86223,0
+URGN.US,D,20171204,000000,40.31,41.25,39.72,40.43,212279,0
+URGN.US,D,20171205,000000,40.22,40.77,37.6201,38.61,109915,0
+URGN.US,D,20171206,000000,38.03,38.93,37.5,37.55,98310,0
+URGN.US,D,20171207,000000,37.51,40,37.51,39.26,62237,0
+URGN.US,D,20171208,000000,39.38,39.38,38.21,38.46,33524,0
+URGN.US,D,20171211,000000,38.95,39.49,37.27,37.71,150624,0
+URGN.US,D,20171212,000000,37.39,38.95,37.39,38.55,203358,0
+URGN.US,D,20171213,000000,38.58,38.58,36.73,36.75,137356,0
+URGN.US,D,20171214,000000,36.85,37.9,36.66,37.1,83739,0
+URGN.US,D,20171215,000000,37.28,38,37.11,37.94,79927,0
+URGN.US,D,20171218,000000,38.48,39.93,38.06,39.78,191583,0
+URGN.US,D,20171219,000000,39.6,39.8,38.06,38.52,41422,0
+URGN.US,D,20171220,000000,38.12,38.4,37.64,37.87,23172,0
+URGN.US,D,20171221,000000,37.1901,39.5,37.1901,38.49,133455,0
+URGN.US,D,20171222,000000,38.41,38.78,37.74,38.77,27590,0
+URGN.US,D,20171226,000000,38.61,38.68,37.19,37.58,163753,0
+URGN.US,D,20171227,000000,37.5,38.5,37.3,38.48,135200,0
+URGN.US,D,20171228,000000,38.5,38.715,37.71,38.25,39491,0
+URGN.US,D,20171229,000000,38.44,38.44,37.21,37.21,51668,0
+URGN.US,D,20180102,000000,38.32,39.4548,37.53,38.64,96917,0
+URGN.US,D,20180103,000000,39.08,46.6799,39.08,44.58,268817,0
+URGN.US,D,20180104,000000,44.59,44.59,41.56,42.85,141574,0
+URGN.US,D,20180105,000000,42.5,46.075,41.65,43.97,98715,0
+URGN.US,D,20180108,000000,44.8,44.85,41.95,43,83086,0
+URGN.US,D,20180109,000000,43.5,44.6723,42.7411,43.44,25763,0
+URGN.US,D,20180110,000000,43.17,44.2,42.1575,43.67,20157,0
+URGN.US,D,20180111,000000,44.03,44.89,43.63,44.02,45634,0
+URGN.US,D,20180112,000000,44.02,45.18,43.3512,44.16,28197,0
+URGN.US,D,20180116,000000,44.47,46.505,43.98,45.05,155135,0
+URGN.US,D,20180117,000000,44,44.25,42.5,43.26,171853,0
+URGN.US,D,20180118,000000,42.92,43.989,40.98,42.46,155509,0
+URGN.US,D,20180119,000000,43.12,43.4,41.5,43,622880,0
+URGN.US,D,20180122,000000,43.15,51.38,43.15,50.02,474478,0
+URGN.US,D,20180123,000000,50,50,48.431,49.1,192828,0
+URGN.US,D,20180124,000000,48.61,51.2417,47.81,50.4,145360,0
+URGN.US,D,20180125,000000,50.64,56.555,50.64,55.47,195203,0
+URGN.US,D,20180126,000000,54.43,55.456,52,53.84,189987,0
+URGN.US,D,20180129,000000,53.87,54.62,50.56,50.78,153102,0
+URGN.US,D,20180130,000000,50,52,48.5,49.76,135453,0
+URGN.US,D,20180131,000000,51.03,53.5055,48.6101,49.12,83049,0
+URGN.US,D,20180201,000000,49.19,50.68,49.0798,49.91,70912,0
+URGN.US,D,20180202,000000,49.31,49.6039,47.6,48.18,54757,0
+URGN.US,D,20180205,000000,47.07,48.07,44.63,45.22,72473,0
+URGN.US,D,20180206,000000,44.96,51.11,44.15,51,209672,0
+URGN.US,D,20180207,000000,50.92,51,48.51,50.11,147069,0
+URGN.US,D,20180208,000000,49.84,50.84,47.56,48.89,138040,0
+URGN.US,D,20180209,000000,49.09,49.2608,46.2033,47.6,113359,0
+URGN.US,D,20180212,000000,47.5,50.73,47.115,50.05,106977,0
+URGN.US,D,20180213,000000,49.74,50,47.58,49.58,127018,0
+URGN.US,D,20180214,000000,49.53,51.3,49.13,50.64,180197,0
+URGN.US,D,20180215,000000,51.61,51.61,48.61,50.08,175725,0
+URGN.US,D,20180216,000000,50.12,50.4062,46.79,47.8,113021,0
+URGN.US,D,20180220,000000,48.54,50.405,46.81,50,257783,0
+URGN.US,D,20180221,000000,50.33,52.7,49.87,50.93,119821,0
+URGN.US,D,20180222,000000,50.7,51.98,49.26,49.78,93427,0
+URGN.US,D,20180223,000000,50,50.99,48.7,50.91,57179,0
+URGN.US,D,20180226,000000,50.74,52.19,49.2,50.32,93995,0
+URGN.US,D,20180227,000000,50.5,50.89,49.11,49.86,52343,0
+URGN.US,D,20180228,000000,49.06,53.778,49.0001,52.66,171625,0
+URGN.US,D,20180301,000000,52.31,53.27,51.1601,53.12,118421,0
+URGN.US,D,20180302,000000,52.59,54.79,51.5101,54.13,102590,0
+URGN.US,D,20180305,000000,54.43,57.75,53.5,56.67,205763,0
+URGN.US,D,20180306,000000,56.86,57.25,54.66,56.62,87055,0
+URGN.US,D,20180307,000000,55.06,56.81,54.62,55.5,42018,0
+URGN.US,D,20180308,000000,55.46,56.81,55.01,56,56177,0
+URGN.US,D,20180309,000000,56.35,57.86,55.57,57.07,68619,0
+URGN.US,D,20180312,000000,57.44,58.66,56.33,56.94,60237,0
+URGN.US,D,20180313,000000,56.74,56.865,53.71,55.58,102085,0
+URGN.US,D,20180314,000000,55.99,58.12,54.02,57.54,80048,0
+URGN.US,D,20180315,000000,57.47,57.47,54.02,56.38,156244,0
+URGN.US,D,20180316,000000,56.77,57.09,53.59,54.19,97498,0
+URGN.US,D,20180319,000000,52.86,54.31,51.06,53.24,88070,0
+URGN.US,D,20180320,000000,53.4,54.6403,50.01,53.2,62201,0
+URGN.US,D,20180321,000000,53.06,54.46,52.81,53.76,58806,0
+URGN.US,D,20180322,000000,53.31,55.9236,51.131,54.3,100184,0
+URGN.US,D,20180323,000000,53.65,54.505,50.01,50.65,49321,0
+URGN.US,D,20180326,000000,51,55.139,51,54.55,154855,0
+URGN.US,D,20180327,000000,54.45,54.45,52,52.42,111260,0
+URGN.US,D,20180328,000000,52.4,52.695,48.37,49.88,150249,0
+URGN.US,D,20180329,000000,50.43,51.29,48.2,49.69,130578,0
+URGN.US,D,20180402,000000,49.81,50.14,47.38,48.35,62987,0
+URGN.US,D,20180403,000000,53.51,61.77,51.19,59.8,629291,0
+URGN.US,D,20180404,000000,60,65.49,59.64,63.23,296189,0
+URGN.US,D,20180405,000000,63.26,65.89,58.29,59.56,171947,0
+URGN.US,D,20180406,000000,60.93,62.07,58.6,59.08,202068,0
+URGN.US,D,20180409,000000,59.08,64.12,59.08,60.1,168326,0
+URGN.US,D,20180410,000000,60.83,66.38,60.615,62.99,166989,0
+URGN.US,D,20180411,000000,62.72,64.77,61.25,62.72,64605,0
+URGN.US,D,20180412,000000,64.26,64.8046,60.4,60.98,80510,0
+URGN.US,D,20180413,000000,61.33,63.39,59.14,59.29,88548,0
+URGN.US,D,20180416,000000,60.38,61.5299,58.06,59.6,89241,0
+URGN.US,D,20180417,000000,59.92,63.46,59.3,60.56,133711,0
+URGN.US,D,20180418,000000,61.12,62.03,57.5,57.88,90745,0
+URGN.US,D,20180419,000000,57.78,58.98,55.81,57.19,334960,0
+URGN.US,D,20180420,000000,57.5,57.7685,55.74,56.85,44638,0
+URGN.US,D,20180423,000000,57.5,59.319,56.89,57.46,162009,0
+URGN.US,D,20180424,000000,57.62,57.77,56.5602,57.5,179229,0
+URGN.US,D,20180425,000000,57.52,58,55.01,57.05,88300,0
+URGN.US,D,20180426,000000,57.5,57.71,57.022,57.47,75955,0
+URGN.US,D,20180427,000000,57.52,57.6959,56.88,57.22,53575,0
+URGN.US,D,20180430,000000,57.52,57.52,55.25,56.02,67345,0
+URGN.US,D,20180501,000000,56.21,57.52,56.21,57.27,49821,0
+URGN.US,D,20180502,000000,57,57.73,56.02,56.77,64105,0
+URGN.US,D,20180503,000000,56.43,57.49,56.21,56.78,41869,0
+URGN.US,D,20180504,000000,56.77,58.63,56.392,57.3,130687,0
+URGN.US,D,20180507,000000,57.02,63.31,56.8539,62.01,246191,0
+URGN.US,D,20180508,000000,62.34,63.54,59.03,59.66,74147,0
+URGN.US,D,20180509,000000,59.81,61.57,59.7055,60.92,121682,0
+URGN.US,D,20180510,000000,61.24,61.71,60.53,60.93,116717,0
+URGN.US,D,20180511,000000,61.2,61.99,59.58,59.6,60278,0
+URGN.US,D,20180514,000000,60.27,63.61,60.25,61.66,161677,0
+URGN.US,D,20180515,000000,61.41,63.83,58.49,60.14,181424,0
+URGN.US,D,20180516,000000,61.18,63.36,60.91,62.75,181000,0
+URGN.US,D,20180517,000000,63.99,63.99,60.25,62.04,158282,0
+URGN.US,D,20180518,000000,62.05,66.21,62.05,65.33,157738,0
+URGN.US,D,20180521,000000,65.46,69.5676,62.3,62.86,212572,0
+URGN.US,D,20180522,000000,63.3,64.09,61.195,61.89,167941,0
+URGN.US,D,20180523,000000,62.35,62.78,61.06,61.47,59236,0
+URGN.US,D,20180524,000000,61.64,62.69,60.25,60.48,113843,0
+URGN.US,D,20180525,000000,60.5,60.94,59.02,60.41,53036,0
+URGN.US,D,20180529,000000,59.78,61.04,58.5,60.46,60764,0
+URGN.US,D,20180530,000000,60.65,61.78,60.18,60.64,63549,0
+URGN.US,D,20180531,000000,61.13,61.9299,59.36,60.12,277131,0
+URGN.US,D,20180601,000000,60.52,61.49,59.271,60.22,90164,0
+URGN.US,D,20180604,000000,60.52,60.52,57.5,59.23,68835,0
+URGN.US,D,20180605,000000,58.94,60.48,58.5,60.12,89558,0
+URGN.US,D,20180606,000000,60.55,61.82,59.01,61.49,115737,0
+URGN.US,D,20180607,000000,60.26,61.2,59,59.43,233329,0
+URGN.US,D,20180608,000000,59,59.25,57.33,58,113512,0
+URGN.US,D,20180611,000000,57.5,57.805,55.745,55.99,122807,0
+URGN.US,D,20180612,000000,56.01,58,55.86,56.62,354062,0
+URGN.US,D,20180613,000000,56.5,57.13,53.63,54.51,196298,0
+URGN.US,D,20180614,000000,55.26,56.415,53.71,55.54,153944,0
+URGN.US,D,20180615,000000,55.25,56,54.655,55.41,107057,0
+URGN.US,D,20180618,000000,55.05,55.93,54.51,55.23,181992,0
+URGN.US,D,20180619,000000,54.47,56.65,54.47,55.7,180546,0
+URGN.US,D,20180620,000000,55.8,56.9075,55,55.11,104966,0
+URGN.US,D,20180621,000000,55.32,56,54.6,54.82,102570,0
+URGN.US,D,20180622,000000,54.97,54.97,52.13,52.42,75896,0
+URGN.US,D,20180625,000000,52.2,52.4,50.34,51.65,152701,0
+URGN.US,D,20180626,000000,51.5,51.5,49.24,50.47,119075,0
+URGN.US,D,20180627,000000,50.77,52.21,49.08,50.4,154642,0
+URGN.US,D,20180628,000000,50.74,51.56,49.57,50.17,81917,0
+URGN.US,D,20180629,000000,50.42,50.44,48.62,49.76,175712,0
+URGN.US,D,20180702,000000,49.64,50.71,49.2005,50.6,85505,0
+URGN.US,D,20180703,000000,50,52.2,50,51.7,23883,0
+URGN.US,D,20180705,000000,52.16,52.16,51.08,51.21,47769,0
+URGN.US,D,20180706,000000,51.4,51.64,50.61,51.03,44352,0
+URGN.US,D,20180709,000000,51.23,51.27,49.09,49.4,54264,0
+URGN.US,D,20180710,000000,49.87,51.12,48.4305,49.48,81422,0
+URGN.US,D,20180711,000000,49.25,49.3095,48.17,49,52651,0
+URGN.US,D,20180712,000000,49.69,49.69,48.85,49.04,52696,0
+URGN.US,D,20180713,000000,49.12,49.5,47.6,47.73,73239,0
+URGN.US,D,20180716,000000,47.57,48.36,46.465,46.84,129953,0
+URGN.US,D,20180717,000000,47,48.35,45.36,48,125046,0
+URGN.US,D,20180718,000000,48,48.05,46.98,47.98,46223,0
+URGN.US,D,20180719,000000,47.54,48.3188,47.41,47.98,36069,0
+URGN.US,D,20180720,000000,48.24,48.49,47.1618,47.35,23856,0
+URGN.US,D,20180723,000000,47.03,47.9,45.9104,47.34,90677,0
+URGN.US,D,20180724,000000,47.93,48.46,44.03,44.75,99435,0
+URGN.US,D,20180725,000000,44.93,46.75,43.13,46.51,176058,0
+URGN.US,D,20180726,000000,46.5,46.799,45.035,46.33,91755,0
+URGN.US,D,20180727,000000,46.4,46.979,44.22,45.3,105047,0
+URGN.US,D,20180730,000000,45.46,46.01,44.16,44.96,43674,0
+URGN.US,D,20180731,000000,44.37,45.6,44.22,45.2,47597,0
+URGN.US,D,20180801,000000,45.17,45.52,44.27,44.8,47114,0
+URGN.US,D,20180802,000000,44.22,45.87,44,45.58,65707,0
+URGN.US,D,20180803,000000,45.67,46.27,44.61,45.01,53700,0
+URGN.US,D,20180806,000000,44.89,45.58,44.26,45.27,39396,0
+URGN.US,D,20180807,000000,45.67,45.84,44.855,45.7,44895,0
+URGN.US,D,20180808,000000,45.93,45.93,43.73,45.01,45915,0
+URGN.US,D,20180809,000000,45.19,45.61,44.565,45.3,45242,0
+URGN.US,D,20180810,000000,45.16,47.3069,44.99,46.88,44612,0
+URGN.US,D,20180813,000000,47.14,47.35,46.1031,46.3,47342,0
+URGN.US,D,20180814,000000,46,47.51,41.01,44.56,193055,0
+URGN.US,D,20180815,000000,43.91,44.76,41.65,41.65,143287,0
+URGN.US,D,20180816,000000,42.22,42.98,40.58,42.53,75601,0
+URGN.US,D,20180817,000000,42.36,43.485,41.37,42.99,67867,0
+URGN.US,D,20180820,000000,43.45,43.63,42.065,42.23,75593,0
+URGN.US,D,20180821,000000,42.25,44.25,42.185,44.15,74563,0
+URGN.US,D,20180822,000000,42.5,44.7,42.5,43.95,73002,0
+URGN.US,D,20180823,000000,43.85,44.3,42.57,43.01,50772,0
+URGN.US,D,20180824,000000,42.96,44.45,42.555,44.29,45828,0
+URGN.US,D,20180827,000000,44.79,47.49,44.79,46.47,59957,0
+URGN.US,D,20180828,000000,45.51,48.45,45.51,48.14,85728,0
+URGN.US,D,20180829,000000,48,49.13,47.595,47.77,43580,0
+URGN.US,D,20180830,000000,47.99,48.79,47.8,47.83,57871,0
+URGN.US,D,20180831,000000,47.76,49.34,45.55,48.33,122349,0
+URGN.US,D,20180904,000000,48,48.81,47.12,47.97,17526,0
+URGN.US,D,20180905,000000,48.11,48.11,45.17,45.84,102324,0
+URGN.US,D,20180906,000000,45.5,45.5,43.66,44.6,88189,0
+URGN.US,D,20180907,000000,44.56,45.1,43.59,43.75,64372,0
+URGN.US,D,20180910,000000,43.7,43.7,42.14,42.5,49307,0
+URGN.US,D,20180911,000000,42.66,45.48,42.66,45.15,74597,0
+URGN.US,D,20180912,000000,45.71,46,43.62,43.9,53366,0
+URGN.US,D,20180913,000000,43.75,44.88,43.105,44.57,36714,0
+URGN.US,D,20180914,000000,46.99,47,45.64,46.16,36201,0
+URGN.US,D,20180917,000000,45.69,45.735,44.055,45.01,52168,0
+URGN.US,D,20180918,000000,45,45.78,44.01,45.04,43174,0
+URGN.US,D,20180919,000000,45.12,48.68,44.32,47.55,50040,0
+URGN.US,D,20180920,000000,46.74,48.99,46.74,48.75,83260,0
+URGN.US,D,20180921,000000,48.92,50,46.9785,49.53,95256,0
+URGN.US,D,20180924,000000,49.7,50,47.5,49.02,43293,0
+URGN.US,D,20180925,000000,49.01,49.5499,48.32,48.9,30507,0
+URGN.US,D,20180926,000000,48.79,49.1,47.21,48.83,66278,0
+URGN.US,D,20180927,000000,49.35,49.39,47.46,47.59,31406,0
+URGN.US,D,20180928,000000,47.38,48.08,47.2,47.23,44264,0
+URGN.US,D,20181001,000000,47.48,48.29,47.0708,47.82,37386,0
+URGN.US,D,20181002,000000,48.29,48.44,47.3416,48.25,66447,0
+URGN.US,D,20181003,000000,48.19,49.4999,48.17,48.48,23670,0
+URGN.US,D,20181004,000000,48.48,48.48,46,47.15,51389,0
+URGN.US,D,20181005,000000,47.48,47.48,45.06,45.36,48032,0
+URGN.US,D,20181008,000000,45,45.83,44.5,45.16,52241,0
+URGN.US,D,20181009,000000,44.77,45.13,42.97,44.25,32969,0
+URGN.US,D,20181010,000000,43.2132,44.27,42.32,43.06,70631,0
+URGN.US,D,20181011,000000,42.8,43.78,41.62,41.77,110221,0
+URGN.US,D,20181012,000000,42.19,45.19,42.01,44.76,72812,0
+URGN.US,D,20181015,000000,44.31,44.31,41.81,43.59,45465,0
+URGN.US,D,20181016,000000,44.33,44.5874,41.75,43.36,74406,0
+URGN.US,D,20181017,000000,43.36,44.71,42.7,44.71,35441,0
+URGN.US,D,20181018,000000,43.75,43.852,41.76,42.26,88054,0
+URGN.US,D,20181019,000000,42.42,43.13,40.7,41.93,46669,0
+URGN.US,D,20181022,000000,42.4,43.34,40.27,41.23,89627,0
+URGN.US,D,20181023,000000,40.27,40.99,39.048,40.72,36686,0
+URGN.US,D,20181024,000000,40.93,43.256,37,38.35,91356,0
+URGN.US,D,20181025,000000,37.92,40.24,36.95,39.47,95903,0
+URGN.US,D,20181026,000000,39.48,40.42,38.5,39.1,72070,0
+URGN.US,D,20181029,000000,39.99,40.8,37.04,38.44,47870,0
+URGN.US,D,20181030,000000,41.8,42,39.16,39.95,69171,0
+URGN.US,D,20181031,000000,41.09,41.09,39.26,39.91,56839,0
+URGN.US,D,20181101,000000,40,43.54,39.18,43.24,96648,0
+URGN.US,D,20181102,000000,42.94,45,41.4764,44.99,54653,0
+URGN.US,D,20181105,000000,45,45.57,43.28,44,94727,0
+URGN.US,D,20181106,000000,44.4,44.75,43.49,43.78,36348,0
+URGN.US,D,20181107,000000,43.66,46.79,43.66,46.42,28547,0
+URGN.US,D,20181108,000000,47.49,49.99,46.16,48.13,77137,0
+URGN.US,D,20181109,000000,48.17,48.17,44.01,46.67,94156,0
+URGN.US,D,20181112,000000,46.3,46.3,41.28,45.7,135378,0
+URGN.US,D,20181113,000000,45.25,47.99,45.04,47,142139,0
+URGN.US,D,20181114,000000,47.57,47.88,45.25,47.57,134989,0
+URGN.US,D,20181115,000000,46,47.76,45,46.48,59288,0
+URGN.US,D,20181116,000000,46.45,47.86,45.86,47.12,69650,0
+URGN.US,D,20181119,000000,47.46,47.6306,45.29,46.84,104562,0
+URGN.US,D,20181120,000000,45.46,47.46,45.05,46.63,72491,0
+URGN.US,D,20181121,000000,47,50.45,46.7325,49.95,198477,0
+URGN.US,D,20181123,000000,49.53,50.52,49.125,50.39,34644,0
+URGN.US,D,20181126,000000,50.61,50.99,46.55,50.05,72669,0
+URGN.US,D,20181127,000000,49.62,50.35,47.65,47.95,36951,0
+URGN.US,D,20181128,000000,48.37,49.65,48.2948,49,64390,0
+URGN.US,D,20181129,000000,48.94,49,47.21,48.25,45056,0
+URGN.US,D,20181130,000000,48.49,49.48,47.9,49.04,119073,0
+URGN.US,D,20181203,000000,49,50.1,48,48.21,51850,0
+URGN.US,D,20181204,000000,47.67,48.815,45.16,45.36,44526,0
+URGN.US,D,20181206,000000,44.09,46.17,40.61,44.85,47453,0
+URGN.US,D,20181207,000000,45.08,47.94,44.3744,45.16,34990,0
+URGN.US,D,20181210,000000,44.78,45.945,41.4809,45.31,55925,0
+URGN.US,D,20181211,000000,45.99,47.43,44.6,45.54,47998,0
+URGN.US,D,20181212,000000,46,47,44.8,46.52,28422,0
+URGN.US,D,20181213,000000,46.74,47.375,44.8,45.33,68101,0
+URGN.US,D,20181214,000000,44.73,45.92,43.95,44.51,37921,0
+URGN.US,D,20181217,000000,43.06,46.78,43.06,45.76,132577,0
+URGN.US,D,20181218,000000,45.79,47.74,44.25,47.29,140143,0
+URGN.US,D,20181219,000000,47.38,48.72,46.725,47,130193,0
+URGN.US,D,20181220,000000,47,48.59,43.61,45,195334,0
+URGN.US,D,20181221,000000,44.88,45.51,41.045,42.52,362787,0
+URGN.US,D,20181224,000000,42.21,43.23,41,42.39,35750,0
+URGN.US,D,20181226,000000,42,44.05,40.61,43.33,110838,0
+URGN.US,D,20181227,000000,42.91,43.33,41.41,43.16,85210,0
+URGN.US,D,20181228,000000,43.36,44.4,42.7,43.96,37597,0
+URGN.US,D,20181231,000000,44.32,44.53,42.19,43.06,103088,0
+URGN.US,D,20190102,000000,42.41,44.51,42.41,44.51,40368,0
+URGN.US,D,20190103,000000,44.9,48.95,44.9,47.57,218853,0
+URGN.US,D,20190104,000000,49.48,51.76,48.795,51.46,147380,0
+URGN.US,D,20190107,000000,51.9,54.745,50.806,54.55,156724,0
+URGN.US,D,20190108,000000,55,55.49,49.25,51.35,399895,0
+URGN.US,D,20190109,000000,50.83,53.58,50.54,51.61,169257,0
+URGN.US,D,20190110,000000,51.5,51.96,49.35,49.99,245217,0
+URGN.US,D,20190111,000000,49.57,51.16,49.34,50.91,160217,0
+URGN.US,D,20190114,000000,50.61,51.43,49.31,50.05,67716,0
+URGN.US,D,20190115,000000,50.54,51.54,49.31,50.41,129567,0
+URGN.US,D,20190116,000000,50.91,51.67,50.18,51.34,122144,0
+URGN.US,D,20190117,000000,51.91,52.92,50.5,52.03,177995,0
+URGN.US,D,20190118,000000,52.5,52.5,51.02,51.12,67643,0
+URGN.US,D,20190122,000000,53.66,55.13,50.29,53.66,145819,0
+URGN.US,D,20190123,000000,50.64,51.47,45.51,45.93,495965,0
+URGN.US,D,20190124,000000,41.51,43.04,40.25,42.5,3245234,0
+URGN.US,D,20190125,000000,42.6,42.95,41.25,42.5,341640,0
+URGN.US,D,20190128,000000,42.15,42.15,38.54,40.16,555789,0
+URGN.US,D,20190129,000000,41.8,41.8,39.61,39.86,237398,0
+URGN.US,D,20190130,000000,40.41,41.79,39.86,41.52,211163,0
+URGN.US,D,20190131,000000,41.64,41.855,40.59,41.42,273463,0
+URGN.US,D,20190201,000000,41.29,42.12,40.9201,41.39,148103,0
+URGN.US,D,20190204,000000,41.46,41.9,41.36,41.36,113406,0
+URGN.US,D,20190205,000000,41.61,41.6985,40.44,41.34,203521,0
+URGN.US,D,20190206,000000,41.62,41.62,40.56,40.96,229377,0
+URGN.US,D,20190207,000000,40.8,41.33,39.501,40.18,170517,0
+URGN.US,D,20190208,000000,40.15,41.01,40.15,40.47,125115,0
+URGN.US,D,20190211,000000,40.63,41.1777,39.33,40.2,158760,0
+URGN.US,D,20190212,000000,40.66,40.95,39.91,40.83,130452,0
+URGN.US,D,20190213,000000,41.08,41.4,40.21,40.51,129121,0
+URGN.US,D,20190214,000000,40.75,40.9,39.69,40.54,116043,0
+URGN.US,D,20190215,000000,40.94,41.09,40.15,41.08,139653,0
+URGN.US,D,20190219,000000,40.9,41.79,40.16,40.4,97781,0
+URGN.US,D,20190220,000000,40.39,42,40.15,41.67,183138,0
+URGN.US,D,20190221,000000,41.78,41.83,40.09,40.71,106242,0
+URGN.US,D,20190222,000000,40.82,41.58,40.64,41.34,99993,0
+URGN.US,D,20190225,000000,41.89,42.32,41.39,41.6,185740,0
+URGN.US,D,20190226,000000,41.6,41.9,40.2,40.33,161526,0
+URGN.US,D,20190227,000000,40.35,40.65,38.23,38.38,282915,0
+URGN.US,D,20190228,000000,38.49,40.405,37.01,38.48,445886,0
+URGN.US,D,20190301,000000,38.48,40.48,38.48,39.96,115024,0
+URGN.US,D,20190304,000000,40.3,40.88,39.4,40.14,103903,0
+URGN.US,D,20190305,000000,40.08,40.67,39.33,39.66,102891,0
+URGN.US,D,20190306,000000,39.53,39.53,36.05,36.5,278566,0
+URGN.US,D,20190307,000000,36.68,36.95,35.54,35.83,231448,0
+URGN.US,D,20190308,000000,35.69,36.43,34.61,36.32,239935,0
+URGN.US,D,20190311,000000,36.51,37.08,35.88,36.32,76422,0
+URGN.US,D,20190312,000000,36.56,36.6799,35.78,36.01,92329,0
+URGN.US,D,20190313,000000,36.43,37,35.72,36.85,75313,0
+URGN.US,D,20190314,000000,36.86,37.97,36.7764,37.39,69963,0
+URGN.US,D,20190315,000000,37.4,38.34,37.15,38.06,164816,0
+URGN.US,D,20190318,000000,38.07,38.57,37.8,38.11,64155,0
+URGN.US,D,20190319,000000,38.13,38.555,37.88,38.02,73600,0
+URGN.US,D,20190320,000000,38.13,38.25,37.07,37.55,147442,0
+URGN.US,D,20190321,000000,37.41,37.83,36.71,36.82,54653,0
+URGN.US,D,20190322,000000,36.7,36.7,34.63,35.47,93101,0
+URGN.US,D,20190325,000000,35.72,37.225,35,36.14,169608,0
+URGN.US,D,20190326,000000,36.5,36.5,35.21,35.99,70372,0
+URGN.US,D,20190327,000000,36,37,35.4,36.39,174156,0
+URGN.US,D,20190328,000000,36.54,37.35,35.955,36.53,83821,0
+URGN.US,D,20190329,000000,36.78,38.12,36.18,36.94,182534,0
+URGN.US,D,20190401,000000,37.2,38.19,36.46,36.82,223059,0
+URGN.US,D,20190402,000000,36.61,39.09,36.389,38.95,138894,0
+URGN.US,D,20190403,000000,38.83,40.31,38.66,39.86,91301,0
+URGN.US,D,20190404,000000,39.85,40.1735,38.6401,40,109193,0
+URGN.US,D,20190405,000000,40.11,41.21,39.76,40.35,87994,0
+URGN.US,D,20190408,000000,40.28,41,39.62,40,89904,0
+URGN.US,D,20190409,000000,39.99,40.245,38.55,38.75,109424,0
+URGN.US,D,20190410,000000,38.68,39.1,37.68,37.99,102025,0
+URGN.US,D,20190411,000000,38,39.156,37.74,38.75,86139,0
+URGN.US,D,20190412,000000,39.05,39.05,37.99,38.55,51318,0
+URGN.US,D,20190415,000000,38.71,38.75,38,38.33,56234,0
+URGN.US,D,20190416,000000,38.59,38.685,38,38.23,33817,0
+URGN.US,D,20190417,000000,38.5,38.5,36.08,36.52,112952,0
+URGN.US,D,20190418,000000,36.66,36.8,35.79,36.56,56807,0
+URGN.US,D,20190422,000000,36.57,37.695,35.79,37.04,124789,0
+URGN.US,D,20190423,000000,37.28,38.19,36.75,37.75,114744,0
+URGN.US,D,20190424,000000,38.04,38.28,36.86,37.06,66041,0
+URGN.US,D,20190425,000000,37.28,37.36,36.39,37.12,48190,0
+URGN.US,D,20190426,000000,37.03,37.99,36.62,37.2,59650,0
+URGN.US,D,20190429,000000,37.36,37.435,36.51,37,71204,0
+URGN.US,D,20190430,000000,36.73,37.15,35.52,35.95,160317,0
+URGN.US,D,20190501,000000,36.04,38.755,35.665,37.79,104990,0
+URGN.US,D,20190502,000000,37.73,38.08,35.75,36.2,119897,0
+URGN.US,D,20190503,000000,36.3,37.505,36.3,36.37,78237,0
+URGN.US,D,20190506,000000,36.14,38.23,36.14,38,73969,0
+URGN.US,D,20190507,000000,38.09,38.14,36.8,37.54,150876,0
+URGN.US,D,20190508,000000,37.79,38,36.9001,37.98,51872,0
+URGN.US,D,20190509,000000,38,39.97,38,38.21,179193,0
+URGN.US,D,20190510,000000,38.06,39.75,38.05,39.34,215466,0
+URGN.US,D,20190513,000000,38.6,38.6,36.8401,37.54,145001,0
+URGN.US,D,20190514,000000,37.75,38.99,37.07,38.72,268758,0
+URGN.US,D,20190515,000000,37.98,39.4,37.98,39.29,122779,0
+URGN.US,D,20190516,000000,38.74,39.5,38.59,39,130606,0
+URGN.US,D,20190517,000000,38.56,39.45,37.95,38.28,120656,0
+URGN.US,D,20190520,000000,37.99,37.99,36.94,37.24,220821,0
+URGN.US,D,20190521,000000,37.75,39.44,37.03,39.35,186322,0
+URGN.US,D,20190522,000000,39.38,39.88,37.73,37.74,156543,0
+URGN.US,D,20190523,000000,37.34,37.81,35.52,37.56,178785,0
+URGN.US,D,20190524,000000,37.61,38.33,36.37,36.52,56905,0
+URGN.US,D,20190528,000000,36.61,36.695,35.34,36.49,172510,0
+URGN.US,D,20190529,000000,35.85,35.85,34.54,34.86,163717,0
+URGN.US,D,20190530,000000,34.57,35.335,33.62,34.42,191768,0
+URGN.US,D,20190531,000000,33.95,34.35,33.37,34.06,136122,0
+URGN.US,D,20190603,000000,33.62,35.13,33.62,34.83,112624,0
+URGN.US,D,20190604,000000,35.05,35.45,34.41,35.41,126254,0
+URGN.US,D,20190605,000000,35.47,36.2698,34.6978,35.9,105763,0
+URGN.US,D,20190606,000000,36.05,36.525,35.06,35.81,118436,0
+URGN.US,D,20190607,000000,35.92,38.03,35.67,37.33,131102,0
+URGN.US,D,20190610,000000,37.66,37.69,36.37,36.64,135036,0
+URGN.US,D,20190611,000000,36.8,36.918,35.025,35.38,115252,0
+URGN.US,D,20190612,000000,35.31,36.11,34.48,34.96,131411,0
+URGN.US,D,20190613,000000,35.1,36.97,35.1,36.7,151572,0
+URGN.US,D,20190614,000000,36.63,36.77,35.21,35.25,132362,0
+URGN.US,D,20190617,000000,35.61,35.81,35.1,35.55,186775,0
+URGN.US,D,20190618,000000,35.55,36.415,35.16,35.45,153420,0
+URGN.US,D,20190619,000000,35.45,35.73,34.71,35.21,117646,0
+URGN.US,D,20190620,000000,35.82,36.2,35.14,35.21,122440,0
+URGN.US,D,20190621,000000,34.94,34.98,34.09,34.55,179897,0
+URGN.US,D,20190624,000000,34.62,35.035,32.72,32.78,147472,0
+URGN.US,D,20190625,000000,32.99,33.35,31.89,32.86,205820,0
+URGN.US,D,20190626,000000,33.01,33.25,32.455,32.75,129772,0
+URGN.US,D,20190627,000000,32.81,33.19,32.11,32.94,204810,0
+URGN.US,D,20190628,000000,32.6,36.16,32.6,35.94,2647817,0
+URGN.US,D,20190701,000000,36.17,37.94,36.08,36.44,222023,0
+URGN.US,D,20190702,000000,36.55,36.98,33.86,34.9,201354,0
+URGN.US,D,20190703,000000,34.97,35.9,34.85,35.28,89838,0
+URGN.US,D,20190705,000000,35.19,35.94,34.78,35.03,76122,0
+URGN.US,D,20190708,000000,34.84,34.84,33.75,34.35,88350,0
+URGN.US,D,20190709,000000,34.1,34.81,34.04,34.7,75018,0
+URGN.US,D,20190710,000000,34.78,34.83,33.67,34.59,86275,0
+URGN.US,D,20190711,000000,34.5,34.5,32.82,33.07,189214,0
+URGN.US,D,20190712,000000,33.03,33.15,32.51,33.01,160336,0
+URGN.US,D,20190715,000000,33.11,33.11,31.77,32.46,112212,0
+URGN.US,D,20190716,000000,32.39,32.75,32.16,32.54,95837,0
+URGN.US,D,20190717,000000,32.49,32.9215,32.04,32.34,73701,0
+URGN.US,D,20190718,000000,32.42,32.62,32,32.54,65580,0
+URGN.US,D,20190719,000000,32.42,32.7,31.75,31.86,112535,0
+URGN.US,D,20190722,000000,31.78,34.1238,30.48,31.01,125435,0
+URGN.US,D,20190723,000000,31.64,32.0798,30.6,31.64,149768,0
+URGN.US,D,20190724,000000,31.5,32.105,31.015,32.02,105077,0
+URGN.US,D,20190725,000000,31.78,32.455,31.6805,31.99,228613,0
+URGN.US,D,20190726,000000,32.14,32.17,31.09,31.27,77596,0
+URGN.US,D,20190729,000000,31.39,32.46,31.2055,32.28,131156,0
+URGN.US,D,20190730,000000,32.07,32.39,31.7,32.07,95543,0
+URGN.US,D,20190731,000000,32.14,34.2,32.07,34.1,347684,0
+URGN.US,D,20190801,000000,34.37,36.72,34.37,34.95,287506,0
+URGN.US,D,20190802,000000,35.49,35.56,33.76,34.33,240357,0
+URGN.US,D,20190805,000000,33.95,34.2,32.43,32.7,153478,0
+URGN.US,D,20190806,000000,32.79,33.54,32.19,32.7,230660,0
+URGN.US,D,20190807,000000,32.22,33.1,31.81,32.99,164578,0
+URGN.US,D,20190808,000000,33.04,33.345,32,32.63,117857,0
+URGN.US,D,20190809,000000,32.6,33.15,31.47,32.08,166100,0
+URGN.US,D,20190812,000000,31.85,32.5,31.71,32.24,59348,0
+URGN.US,D,20190813,000000,32.44,34.32,32.14,34.04,176695,0
+URGN.US,D,20190814,000000,33.22,33.7914,31.96,32.4,254484,0
+URGN.US,D,20190815,000000,32.44,32.49,31.09,31.23,162657,0
+URGN.US,D,20190816,000000,31.36,32.19,31.1385,32.01,62062,0
+URGN.US,D,20190819,000000,32.86,34,32.8,33.41,308451,0
+URGN.US,D,20190820,000000,33.07,33.61,31.82,32.43,135458,0
+URGN.US,D,20190821,000000,32.8,33.35,32.11,32.55,156788,0
+URGN.US,D,20190822,000000,32.56,32.82,31.63,31.69,163727,0
+URGN.US,D,20190823,000000,31.34,32,30.81,31,286368,0
+URGN.US,D,20190826,000000,31.21,32.65,30.71,30.96,127335,0
+URGN.US,D,20190827,000000,31.05,31.63,30.58,31.02,225900,0
+URGN.US,D,20190828,000000,31.02,31.52,30.8601,31.11,84890,0
+URGN.US,D,20190829,000000,31.51,32.15,30.84,31.04,283460,0
+URGN.US,D,20190830,000000,31.32,34.2,30.81,33.95,370106,0
+URGN.US,D,20190903,000000,34.5,35.9,32.18,33.18,285169,0
+URGN.US,D,20190904,000000,33.92,34.18,32.89,33.21,228714,0
+URGN.US,D,20190905,000000,33.65,33.75,32.51,33.54,200036,0
+URGN.US,D,20190906,000000,33.7,33.99,33,33.35,119550,0
+URGN.US,D,20190909,000000,33.5,34,33.04,33.57,312270,0
+URGN.US,D,20190910,000000,33.65,33.92,32.96,33.24,427717,0
+URGN.US,D,20190911,000000,33.16,34.8,33.16,34.61,461249,0
+URGN.US,D,20190912,000000,34.87,36.55,34.36,34.45,207926,0
+URGN.US,D,20190913,000000,34.72,35.33,33.93,35.18,150759,0
+URGN.US,D,20190916,000000,35.15,37.075,34.84,36,224839,0
+URGN.US,D,20190917,000000,35.6,36.57,34.72,36.33,148688,0
+URGN.US,D,20190918,000000,36.44,36.5,35.28,36.24,158559,0
+URGN.US,D,20190919,000000,36.15,36.37,35.41,35.5,139152,0
+URGN.US,D,20190920,000000,35.47,35.55,34.3,34.85,276025,0
+URGN.US,D,20190923,000000,34.9,35.375,32.8,33.13,455769,0
+URGN.US,D,20190924,000000,33.53,33.53,29.73,32.65,1545557,0
+URGN.US,D,20190925,000000,32.37,33.79,26.4,27.45,819236,0
+URGN.US,D,20190926,000000,27.24,27.48,23.24,25.09,1070948,0
+URGN.US,D,20190927,000000,25.11,25.77,23.91,23.98,298192,0
+URGN.US,D,20190930,000000,23.85,24.61,23.3,23.83,227981,0
+URGN.US,D,20191001,000000,23.72,24.25,22.41,23.59,384167,0
+URGN.US,D,20191002,000000,23.25,24.55,23.203,24.38,451419,0
+URGN.US,D,20191003,000000,24.24,24.35,23.47,23.68,202651,0
+URGN.US,D,20191004,000000,23.7,23.871,22.41,23.06,211673,0
+URGN.US,D,20191007,000000,22.65,23.09,22.24,23.06,211008,0
+URGN.US,D,20191008,000000,22.81,23,21.29,21.37,379518,0
+URGN.US,D,20191009,000000,21.47,21.8,20.72,21.11,271055,0
+URGN.US,D,20191010,000000,21.16,21.42,20.81,21.14,231499,0
+URGN.US,D,20191011,000000,21.24,22.17,21.18,21.76,318029,0
+URGN.US,D,20191014,000000,21.75,21.92,21.14,21.21,82052,0
+URGN.US,D,20191015,000000,21.33,22.63,21.27,22.17,147523,0
+URGN.US,D,20191016,000000,22.04,22.49,21.95,22.15,94661,0
+URGN.US,D,20191017,000000,22.33,22.76,22.225,22.41,130797,0
+URGN.US,D,20191018,000000,22.28,22.79,22.09,22.32,133504,0
+URGN.US,D,20191021,000000,22.41,22.5758,21.45,22.18,233808,0
+URGN.US,D,20191022,000000,22.19,22.66,21.63,21.78,111231,0
+URGN.US,D,20191023,000000,21.8,22.46,21.69,21.81,136041,0
+URGN.US,D,20191024,000000,21.92,22.01,21.23,21.61,115604,0
+URGN.US,D,20191025,000000,21.48,22.09,21.06,21.97,113949,0
+URGN.US,D,20191028,000000,22.34,22.73,22,22.57,116591,0
+URGN.US,D,20191029,000000,22.6,22.86,22.26,22.48,135153,0
+URGN.US,D,20191030,000000,22.42,22.59,22,22.19,100150,0
+URGN.US,D,20191031,000000,22.04,22.67,21.6275,22.63,147849,0
+URGN.US,D,20191101,000000,22.73,23.5,22.47,22.89,325463,0
+URGN.US,D,20191104,000000,23.12,23.51,22.2,22.27,219273,0
+URGN.US,D,20191105,000000,22.26,23.41,22.26,23.16,139079,0
+URGN.US,D,20191106,000000,23.16,23.16,22.6625,22.95,104677,0
+URGN.US,D,20191107,000000,23.17,23.26,22.605,22.89,151753,0
+URGN.US,D,20191108,000000,22.79,23.78,22.63,23.56,108862,0
+URGN.US,D,20191111,000000,23.25,24.5,22.77,24.22,177712,0
+URGN.US,D,20191112,000000,25.43,28.4,25.01,27.51,471976,0
+URGN.US,D,20191113,000000,27.18,28.2,25.31,26.15,152411,0
+URGN.US,D,20191114,000000,25.9,26.46,25.51,26.3,119188,0
+URGN.US,D,20191115,000000,26.26,26.68,25.71,26.57,104271,0
+URGN.US,D,20191118,000000,26.48,26.91,26.06,26.09,177823,0
+URGN.US,D,20191119,000000,26.64,28.34,26.48,28.17,245532,0
+URGN.US,D,20191120,000000,28.41,29.56,28,29.5,308519,0
+URGN.US,D,20191121,000000,29.24,29.24,27.85,28.9,263199,0
+URGN.US,D,20191122,000000,29.38,29.63,28.57,29.6,139576,0
+URGN.US,D,20191125,000000,29.82,31.25,29.66,30.79,298777,0
+URGN.US,D,20191126,000000,30.91,31.29,29.92,30.78,144586,0
+URGN.US,D,20191127,000000,30.79,31.68,30.725,31.53,129226,0
+URGN.US,D,20191129,000000,31.22,31.87,30.96,31.64,48769,0
+URGN.US,D,20191202,000000,31.61,31.73,30.64,31.32,144621,0
+URGN.US,D,20191203,000000,31,31.99,30.68,31.58,118615,0
+URGN.US,D,20191204,000000,31.69,32.17,31.035,31.18,221092,0
+URGN.US,D,20191205,000000,31.23,31.37,29.43,30.73,162775,0
+URGN.US,D,20191206,000000,31.01,32.89,31.01,32.78,137270,0
+URGN.US,D,20191209,000000,32.99,34.8599,32.54,34.39,260456,0
+URGN.US,D,20191210,000000,34.11,34.95,33.35,34.65,136415,0
+URGN.US,D,20191211,000000,34.7,35,33.57,33.82,140303,0
+URGN.US,D,20191212,000000,33.79,34.39,32.62,33.39,151510,0
+URGN.US,D,20191213,000000,33.5,33.69,31.94,32.36,119401,0
+URGN.US,D,20191216,000000,32.95,34.73,32.5668,34,168105,0
+URGN.US,D,20191217,000000,34.23,34.23,31.66,32.39,200529,0
+URGN.US,D,20191218,000000,32.56,34.18,32.29,33.82,138071,0
+URGN.US,D,20191219,000000,33.82,35,33.48,34.86,186056,0
+URGN.US,D,20191220,000000,34.89,35.1,34.25,34.62,222604,0
+URGN.US,D,20191223,000000,35,35.21,34.1,34.16,212665,0
+URGN.US,D,20191224,000000,34.26,34.98,34.08,34.28,124579,0
+URGN.US,D,20191226,000000,34.25,34.95,33.6123,33.97,105528,0
+URGN.US,D,20191227,000000,34.02,34.28,32.88,33.13,139631,0
+URGN.US,D,20191230,000000,33.09,34.75,33,33.99,227934,0
+URGN.US,D,20191231,000000,33.82,34.22,33.17,33.37,300667,0
+URGN.US,D,20200102,000000,33.47,33.47,31.68,32.57,149738,0
+URGN.US,D,20200103,000000,31.99,32.84,31.8,31.88,127231,0
+URGN.US,D,20200106,000000,31.52,32.28,30.65,32.08,125416,0
+URGN.US,D,20200107,000000,31.99,32.37,31.48,31.65,119761,0
+URGN.US,D,20200108,000000,31.68,32.55,31.66,32.23,221148,0
+URGN.US,D,20200109,000000,32.15,32.65,31.13,31.59,122253,0
+URGN.US,D,20200110,000000,31.68,32.505,31.3,31.56,110197,0
+URGN.US,D,20200113,000000,31.22,31.9,30.08,31.77,151809,0
+URGN.US,D,20200114,000000,31.66,32.55,31.39,31.8,258998,0
+URGN.US,D,20200115,000000,31.8,32.57,31.64,32.48,216717,0
+URGN.US,D,20200116,000000,32.48,34.71,32.265,34.6,251409,0
+URGN.US,D,20200117,000000,34.86,35,33.33,33.85,245143,0
+URGN.US,D,20200121,000000,33.7,34.41,33.17,33.18,130151,0
+URGN.US,D,20200122,000000,33.41,33.7,29.941,30.39,370284,0
+URGN.US,D,20200123,000000,30.44,31.31,29.01,31,265293,0
+URGN.US,D,20200124,000000,30.78,31.04,28.43,30.45,316921,0
+URGN.US,D,20200127,000000,29.52,29.845,27.93,28.09,164820,0
+URGN.US,D,20200128,000000,28.36,30.16,28.13,30.03,133417,0
+URGN.US,D,20200129,000000,30.1,31.7,29.81,31.28,136608,0
+URGN.US,D,20200130,000000,30.84,30.87,29,30.05,95165,0
+URGN.US,D,20200131,000000,29.75,30.07,28.58,29.41,162448,0
+URGN.US,D,20200203,000000,29.72,30.095,28.925,29.4,159215,0
+URGN.US,D,20200204,000000,29.97,30.18,28.94,29.85,63833,0
+URGN.US,D,20200205,000000,30.27,30.475,29.88,30.32,118894,0
+URGN.US,D,20200206,000000,30.6,30.635,29.71,29.98,65886,0
+URGN.US,D,20200207,000000,29.73,29.92,29.24,29.52,42292,0
+URGN.US,D,20200210,000000,29.4,30.09,29.21,29.8,52919,0
+URGN.US,D,20200211,000000,30.07,30.22,29.7,29.97,85539,0
+URGN.US,D,20200212,000000,30.16,30.4,29.34,29.61,80319,0
+URGN.US,D,20200213,000000,29.44,29.59,27.9,28.03,204497,0
+URGN.US,D,20200214,000000,28.04,28.81,27.41,28.06,75363,0
+URGN.US,D,20200218,000000,27.95,29.95,27.9,29.9,173432,0
+URGN.US,D,20200219,000000,30,30.2,29.29,29.92,127805,0
+URGN.US,D,20200220,000000,29.68,30.31,29.66,30.25,121315,0
+URGN.US,D,20200221,000000,30,30.58,29.68,30.28,137576,0
+URGN.US,D,20200224,000000,29.64,29.87,28.01,29.33,197191,0
+URGN.US,D,20200225,000000,29.53,29.8,28.15,28.67,132600,0
+URGN.US,D,20200226,000000,28.665,29.09,28.19,28.44,97466,0
+URGN.US,D,20200227,000000,27.85,28.0533,26.77,26.77,150104,0
+URGN.US,D,20200228,000000,26,27.43,25.88,27.26,138767,0
+URGN.US,D,20200302,000000,26.51,29.3,26.51,28.01,296412,0
+URGN.US,D,20200303,000000,28.2727,29.57,28.15,29.11,208467,0
+URGN.US,D,20200304,000000,29.5,29.97,29.35,29.77,157571,0
+URGN.US,D,20200305,000000,29.26,30.33,28.87,29.2,320875,0
+URGN.US,D,20200306,000000,28.55,29.8,28.55,29.11,117397,0
+URGN.US,D,20200309,000000,26.45,27.39,26,27.02,285834,0
+URGN.US,D,20200310,000000,27.85,27.91,26.06,27.69,218590,0
+URGN.US,D,20200311,000000,27.13,27.52,23.73,23.86,321345,0
+URGN.US,D,20200312,000000,22.45,22.51,18.12,18.49,287948,0
+URGN.US,D,20200313,000000,19.5,19.96,16.655,18.79,241223,0
+URGN.US,D,20200316,000000,16.55,19.25,14.56,14.62,219442,0
+URGN.US,D,20200317,000000,15.04,16.77,14.21,15.75,299353,0
+URGN.US,D,20200318,000000,14.56,15.74,14.15,14.27,343914,0
+URGN.US,D,20200319,000000,14.79,15.44,14.3,14.46,305510,0
+URGN.US,D,20200320,000000,14.87,15.245,13.56,13.68,418568,0
+URGN.US,D,20200323,000000,13.71,16.25,13.1184,16.22,261750,0
+URGN.US,D,20200324,000000,17.14,18.37,16.84,18.07,181912,0
+URGN.US,D,20200325,000000,17.98,18.64,16.18,18.14,225338,0
+URGN.US,D,20200326,000000,18.34,18.9999,17.27,17.63,181961,0
+URGN.US,D,20200327,000000,17.04,18.5,16.74,17.7,149424,0
+URGN.US,D,20200330,000000,17.72,18.52,16.87,18.16,219363,0
+URGN.US,D,20200331,000000,18.04,18.71,17.15,17.84,197355,0
+URGN.US,D,20200401,000000,17.3,17.45,16.1,16.5,168556,0
+URGN.US,D,20200402,000000,16.54,17.98,16.34,17,241623,0
+URGN.US,D,20200403,000000,16.85,19.57,16.81,18.37,452751,0
+URGN.US,D,20200406,000000,19.5,20.92,19.11,20.04,307558,0
+URGN.US,D,20200407,000000,20.98,21.06,19.53,19.88,141330,0
+URGN.US,D,20200408,000000,20.31,20.48,19.83,20.05,181784,0
+URGN.US,D,20200409,000000,20.33,21.33,19.88,21.3,144607,0
+URGN.US,D,20200413,000000,24.04,24.5396,21.35,23.71,353644,0
+URGN.US,D,20200414,000000,24.55,25.9399,23.81,24.67,352039,0
+URGN.US,D,20200415,000000,24.61,25.11,21.03,21.04,617096,0
+URGN.US,D,20200416,000000,24,24,19.01,22.14,1144812,0
+URGN.US,D,20200417,000000,22,23.97,21.1115,23.77,653187,0
+URGN.US,D,20200420,000000,23.69,24.48,22.93,23.3,477325,0
+URGN.US,D,20200421,000000,22.67,23.8,22.09,22.76,296052,0
+URGN.US,D,20200422,000000,23.48,23.905,22.64,23.37,190705,0
+URGN.US,D,20200423,000000,24,24.49,22.4,23.26,299344,0
+URGN.US,D,20200424,000000,23.28,24.37,22.85,24.19,165455,0
+URGN.US,D,20200427,000000,24.35,24.925,23.72,24.68,907468,0
+URGN.US,D,20200428,000000,25.36,26.5,24.5,25.64,279656,0
+URGN.US,D,20200429,000000,26.63,26.63,24.12,24.37,293207,0
+URGN.US,D,20200430,000000,24.42,24.42,22.11,22.21,304289,0
+URGN.US,D,20200501,000000,22.02,22.515,21.12,21.92,195926,0
+URGN.US,D,20200504,000000,21.5,23.26,21.5,23.19,283601,0
+URGN.US,D,20200505,000000,24,24.25,23.18,23.4,249664,0
+URGN.US,D,20200506,000000,23.33,24.17,23.31,23.67,171556,0
+URGN.US,D,20200507,000000,23.67,24.29,22.77,23.61,258504,0
+URGN.US,D,20200508,000000,24,24.105,23.43,23.63,117108,0
+URGN.US,D,20200511,000000,23.5,24.1625,23.5,24.05,238224,0
+URGN.US,D,20200512,000000,24.17,26,23.98,24.34,511838,0
+URGN.US,D,20200513,000000,24.29,24.79,23.4621,24.64,165796,0
+URGN.US,D,20200514,000000,24.15,25.53,23.5,24.87,278901,0
+URGN.US,D,20200515,000000,24.77,25.24,24.27,24.65,175587,0
+URGN.US,D,20200518,000000,25.22,25.988,24.93,25.385,244090,0
+URGN.US,D,20200519,000000,25.12,25.41,24.67,24.78,211897,0
+URGN.US,D,20200520,000000,25.07,25.62,24.88,25,111842,0
+URGN.US,D,20200521,000000,25.1,25.42,24.81,25.15,171804,0
+URGN.US,D,20200522,000000,25.01,25.47,24.87,25.4,76876,0
+URGN.US,D,20200526,000000,26,26.86,25.25,25.32,207808,0
+URGN.US,D,20200527,000000,25.49,25.79,24.24,25.59,174364,0
+URGN.US,D,20200528,000000,26.02,26.02,23.93,24,200039,0
+URGN.US,D,20200529,000000,23.83,24.36,23.15,23.47,209112,0
+URGN.US,D,20200601,000000,23.45,24.23,22.88,23.75,242185,0
+URGN.US,D,20200602,000000,23.97,24.83,23.31,24.57,119118,0
+URGN.US,D,20200603,000000,24.86,26.32,24.7,26.17,231640,0
+URGN.US,D,20200604,000000,26.05,27.7,25.7305,26.58,248252,0
+URGN.US,D,20200605,000000,27.4,27.645,26.69,26.85,178935,0
+URGN.US,D,20200608,000000,26.73,29.11,26.46,28.24,238075,0
+URGN.US,D,20200609,000000,27.91,28.38,26.74,26.76,148396,0
+URGN.US,D,20200610,000000,26.69,27.455,26.245,27.06,152445,0
+URGN.US,D,20200611,000000,26.25,26.595,25.11,25.2,228309,0
+URGN.US,D,20200612,000000,26.06,26.22,24.92,26.1,138481,0
+URGN.US,D,20200615,000000,25.38,26.73,25.1301,26.6,113756,0
+URGN.US,D,20200616,000000,27.36,27.4,25.94,26.62,95266,0
+URGN.US,D,20200617,000000,26.58,27.88,26.27,27.18,77174,0
+URGN.US,D,20200618,000000,27,28.9,27,28.89,126319,0
+URGN.US,D,20200619,000000,29.14,30.1,28.185,28.48,214433,0
+URGN.US,D,20200622,000000,28.75,29.95,28.1,29.7,150163,0
+URGN.US,D,20200623,000000,30.27,30.89,29.44,29.52,208160,0
+URGN.US,D,20200624,000000,29.31,29.83,27.47,27.53,123534,0
+URGN.US,D,20200625,000000,27.62,28.52,27.125,28.03,109006,0
+URGN.US,D,20200626,000000,27.74,27.855,25.75,26,464225,0
+URGN.US,D,20200629,000000,25.66,26.35,24.88,25.45,155940,0
+URGN.US,D,20200630,000000,25.52,26.19,24.99,26.12,127944,0
+URGN.US,D,20200701,000000,26.42,26.92,25.17,25.5,153987,0
+URGN.US,D,20200702,000000,25.87,25.87,24.89,25.36,147760,0
+URGN.US,D,20200706,000000,25.38,25.61,24.79,24.88,104742,0
+URGN.US,D,20200707,000000,24.57,25.18,24.25,24.35,141827,0
+URGN.US,D,20200708,000000,24.15,24.58,24.11,24.54,88392,0
+URGN.US,D,20200709,000000,24.36,24.6,23.47,23.65,101727,0
+URGN.US,D,20200710,000000,23.59,24.02,23.1,23.35,110443,0
+URGN.US,D,20200713,000000,23.97,24.26,23.21,23.31,220269,0
+URGN.US,D,20200714,000000,23.33,23.895,22.56,23.71,135814,0
+URGN.US,D,20200715,000000,24.46,24.88,23.98,24.37,117693,0
+URGN.US,D,20200716,000000,24.19,24.6,24,24.3,70769,0
+URGN.US,D,20200717,000000,24.21,25.4155,24.21,25.24,94676,0
+URGN.US,D,20200720,000000,25.19,25.96,25.01,25.67,78913,0
+URGN.US,D,20200721,000000,25.61,25.83,24.81,24.88,127151,0
+URGN.US,D,20200722,000000,24.71,25.02,24.37,24.45,59467,0
+URGN.US,D,20200723,000000,24.53,24.92,23.84,24.12,84635,0
+URGN.US,D,20200724,000000,24.14,24.14,23.41,23.44,100020,0
+URGN.US,D,20200727,000000,23.51,24.87,23.09,23.83,62146,0
+URGN.US,D,20200728,000000,23.62,24.12,23,23.14,80849,0
+URGN.US,D,20200729,000000,23.08,23.54,22.81,22.92,112197,0
+URGN.US,D,20200730,000000,22.91,23.48,22.91,23.24,92281,0
+URGN.US,D,20200731,000000,23.35,23.45,21.805,22.09,142667,0
+URGN.US,D,20200803,000000,22.22,22.39,21.515,22.27,131146,0
+URGN.US,D,20200804,000000,22.43,22.7,22,22.2,84767,0
+URGN.US,D,20200805,000000,22.55,22.99,21.79,22.49,87779,0
+URGN.US,D,20200806,000000,22.4,22.81,22.1719,22.64,100653,0
+URGN.US,D,20200807,000000,22.65,23.43,22.52,23.16,131082,0
+URGN.US,D,20200810,000000,24.5,26.52,23.52,26.42,431989,0
+URGN.US,D,20200811,000000,26.59,26.625,23.7,24.19,269631,0
+URGN.US,D,20200812,000000,24.63,24.63,22.95,23.14,248923,0
+URGN.US,D,20200813,000000,23.02,23.38,23,23.14,91066,0
+URGN.US,D,20200814,000000,23.14,23.48,22.7235,22.95,121995,0
+URGN.US,D,20200817,000000,23.04,23.72,22.85,23.17,89227,0
+URGN.US,D,20200818,000000,23.19,23.2,22.65,22.71,97663,0
+URGN.US,D,20200819,000000,22.93,23.37,22.38,23.22,187718,0
+URGN.US,D,20200820,000000,22.98,23.99,22.28,23.99,121120,0
+URGN.US,D,20200821,000000,23.77,24.09,23.12,23.81,161623,0
+URGN.US,D,20200824,000000,23.89,23.95,22.81,22.95,110990,0
+URGN.US,D,20200825,000000,23.03,23.99,22.9,23.24,96167,0
+URGN.US,D,20200826,000000,23.3,23.5,22.02,22.25,96022,0
+URGN.US,D,20200827,000000,21.5,21.8,19.51,19.86,512059,0
+URGN.US,D,20200828,000000,20,22.36,17.77,22.29,428395,0
+URGN.US,D,20200831,000000,22.51,25.27,21.3502,25.09,461998,0
+URGN.US,D,20200901,000000,24.76,24.99,21.01,21.32,420290,0
+URGN.US,D,20200902,000000,21.08,21.27,20.25,20.56,174048,0
+URGN.US,D,20200903,000000,20.58,21.06,19.98,20.07,196704,0
+URGN.US,D,20200904,000000,20.2,20.95,19,20.7,147337,0
+URGN.US,D,20200908,000000,20.82,21.57,20.1992,20.69,154565,0
+URGN.US,D,20200909,000000,20.64,21.6,20.64,21.38,88455,0
+URGN.US,D,20200910,000000,21.44,22.35,21,21,121742,0
+URGN.US,D,20200911,000000,21.04,21.72,20.39,20.91,121272,0
+URGN.US,D,20200914,000000,21.32,21.725,20.95,21.54,167089,0
+URGN.US,D,20200915,000000,21.5,22.2,21.26,22.01,131579,0
+URGN.US,D,20200916,000000,22.2,22.8,22.2,22.38,92884,0
+URGN.US,D,20200917,000000,22.29,22.63,22.17,22.37,71018,0
+URGN.US,D,20200918,000000,22.4,22.64,21.531,22.49,195279,0
+URGN.US,D,20200921,000000,22.01,22.34,20,20.14,184767,0
+URGN.US,D,20200922,000000,20.2,20.63,19.85,20.53,252304,0
+URGN.US,D,20200923,000000,20.47,21.23,19.47,19.63,241927,0
+URGN.US,D,20200924,000000,19.62,19.86,18.99,19.3,134432,0
+URGN.US,D,20200925,000000,19.14,19.83,19.08,19.31,101028,0
+URGN.US,D,20200928,000000,19.51,19.61,18.36,18.81,169768,0
+URGN.US,D,20200929,000000,19.45,19.45,18.6,19.32,213369,0
+URGN.US,D,20200930,000000,19.38,20.1,19.16,19.29,173923,0
+URGN.US,D,20201001,000000,19.24,19.86,19.065,19.66,156639,0
+URGN.US,D,20201002,000000,19.22,19.565,19.1,19.23,91340,0
+URGN.US,D,20201005,000000,19.44,20.18,19.36,20.18,56398,0
+URGN.US,D,20201006,000000,20.33,20.82,20.22,20.33,49033,0
+URGN.US,D,20201007,000000,21.5,22.105,20.32,21.64,148213,0
+URGN.US,D,20201008,000000,21.8,22.2,21.47,21.88,156656,0
+URGN.US,D,20201009,000000,21.465,22.33,21.465,22.16,108018,0
+URGN.US,D,20201012,000000,22.17,22.65,21.48,22.47,84856,0
+URGN.US,D,20201013,000000,21.89,22.9,21.1,22.49,51140,0
+URGN.US,D,20201014,000000,21.74,22.92,21.74,22.61,100381,0
+URGN.US,D,20201015,000000,22.24,23.12,21.72,22.73,96887,0
+URGN.US,D,20201016,000000,22.61,23.44,22.1008,22.84,71629,0
+URGN.US,D,20201019,000000,23,23.26,22.37,22.95,103855,0
+URGN.US,D,20201020,000000,22.93,23.11,21.32,21.64,122532,0
+URGN.US,D,20201021,000000,21.49,21.5,20.01,20.07,73375,0
+URGN.US,D,20201022,000000,20.11,20.6,19.82,20.47,50382,0
+URGN.US,D,20201023,000000,20.67,21.52,20.39,21.37,55072,0
+URGN.US,D,20201026,000000,21.06,21.42,20.6,21.04,257418,0
+URGN.US,D,20201027,000000,20.89,22.65,20.75,22.57,62368,0
+URGN.US,D,20201028,000000,22.07,22.36,21.37,21.94,90024,0
+URGN.US,D,20201029,000000,21.92,23.2,21.88,22.99,91602,0
+URGN.US,D,20201030,000000,22.74,22.83,22.17,22.52,115148,0
+URGN.US,D,20201102,000000,22.5,23,22.06,22.88,111097,0
+URGN.US,D,20201103,000000,23,24.09,22.36,23.84,225011,0
+URGN.US,D,20201104,000000,23.95,25.2,22.94,24.53,174189,0
+URGN.US,D,20201105,000000,24.95,25.69,24.44,25.43,219839,0
+URGN.US,D,20201106,000000,25.42,25.42,23.37,23.71,88938,0
+URGN.US,D,20201109,000000,25.94,25.94,23.78,24.89,145471,0
+URGN.US,D,20201110,000000,24.86,24.975,23.27,23.77,176196,0
+URGN.US,D,20201111,000000,24.02,24.2,23.11,23.51,127430,0
+URGN.US,D,20201112,000000,23.34,23.78,22.73,23.49,53561,0
+URGN.US,D,20201113,000000,23.57,24.22,22.83,23.27,82375,0
+URGN.US,D,20201116,000000,23.32,23.49,22.55,22.95,75895,0
+URGN.US,D,20201117,000000,22.47,22.96,22,22.37,145566,0
+URGN.US,D,20201118,000000,22.62,22.8275,21.5,21.68,163090,0
+URGN.US,D,20201119,000000,21.6,21.8,21.23,21.61,86852,0
+URGN.US,D,20201120,000000,21.37,21.37,20.15,20.58,180698,0
+URGN.US,D,20201123,000000,21.35,21.35,20.2,20.41,89264,0
+URGN.US,D,20201124,000000,20.59,21.49,20.12,20.73,147531,0
+URGN.US,D,20201125,000000,20.61,20.7,19.94,20.38,201420,0
+URGN.US,D,20201127,000000,20.22,20.795,19.91,20.5,140211,0
+URGN.US,D,20201130,000000,20.4,21.05,19.7,20.75,174211,0
+URGN.US,D,20201201,000000,20.255,21.05,19.77,20.17,104321,0
+URGN.US,D,20201202,000000,20.04,20.48,19.81,19.98,90903,0
+URGN.US,D,20201203,000000,20.48,20.48,19.5,19.85,80119,0
+URGN.US,D,20201204,000000,19.85,20.11,19.62,19.66,104811,0
+URGN.US,D,20201207,000000,20.205,20.205,18.76,18.99,122917,0
+URGN.US,D,20201208,000000,18.9,19.04,18.34,18.71,134475,0
+URGN.US,D,20201209,000000,18.95,19.1274,17.96,18.31,279291,0
+URGN.US,D,20201210,000000,18.57,18.845,18.21,18.67,291258,0
+URGN.US,D,20201211,000000,18.6,18.825,18.21,18.31,199505,0
+URGN.US,D,20201214,000000,18.28,19.1,18.28,18.61,207860,0
+URGN.US,D,20201215,000000,18.54,18.855,18.25,18.44,151412,0
+URGN.US,D,20201216,000000,19.94,20.3499,18.55,18.81,303286,0
+URGN.US,D,20201217,000000,18.9,19.54,18.9,19.12,192070,0
+URGN.US,D,20201218,000000,19.29,19.38,18.8,18.89,258142,0
+URGN.US,D,20201221,000000,18.8,19.3099,17.75,18.74,282167,0
+URGN.US,D,20201222,000000,18.85,19.5,18.3601,19.24,161276,0
+URGN.US,D,20201223,000000,19.32,19.67,18.7,18.95,108944,0
+URGN.US,D,20201224,000000,18.98,19.2,18.65,18.87,83472,0
+URGN.US,D,20201228,000000,18.82,19.25,17.68,17.85,484448,0
+URGN.US,D,20201229,000000,17.92,18.25,17.17,17.54,346780,0
+URGN.US,D,20201230,000000,17.865,18.64,17.46,18.09,230234,0
+URGN.US,D,20201231,000000,18.03,18.18,17.61,18.02,177380,0
+URGN.US,D,20210104,000000,18.23,18.4,17.72,17.99,178461,0
+URGN.US,D,20210105,000000,17.8,19,17.54,18.88,231613,0
+URGN.US,D,20210106,000000,19.04,20.86,18.99,19.94,178878,0
+URGN.US,D,20210107,000000,20.6,21.28,20.1,21.11,142726,0
+URGN.US,D,20210108,000000,21.05,21.29,20.4,21,233122,0
+URGN.US,D,20210111,000000,21,21.1,20.2,20.94,118711,0
+URGN.US,D,20210112,000000,21,21.65,20.555,21.045,204278,0
+URGN.US,D,20210113,000000,21,21.12,20.19,20.29,311593,0
+URGN.US,D,20210114,000000,20.49,21.0529,20.355,20.93,195545,0
+URGN.US,D,20210115,000000,20.67,21.14,19.83,20.03,234763,0
+URGN.US,D,20210119,000000,20.7,21.02,20.045,20.51,150178,0
+URGN.US,D,20210120,000000,20.5,21.01,20.5,20.78,161313,0
+URGN.US,D,20210121,000000,20.77,20.99,19.955,20.91,144819,0
+URGN.US,D,20210122,000000,20.63,21.02,20.26,21,164130,0
+URGN.US,D,20210125,000000,21.02,22.18,20.64,22.12,201146,0
+URGN.US,D,20210126,000000,22.12,23.57,21.875,22.93,186098,0
+URGN.US,D,20210127,000000,22.24,23.54,21.35,22.64,304843,0
+URGN.US,D,20210128,000000,22.82,23,22.03,22.37,177223,0
+URGN.US,D,20210129,000000,21.19,22.98,21.19,22.07,187750,0
+URGN.US,D,20210201,000000,22.06,23.12,21.85,21.87,165172,0
+URGN.US,D,20210202,000000,22.48,22.48,21.08,21.93,107592,0
+URGN.US,D,20210203,000000,21.68,22.27,21.5,21.77,145070,0
+URGN.US,D,20210204,000000,22,22.79,21.9,22.6,135374,0
+URGN.US,D,20210205,000000,22.8,24.755,22.42,24.28,223410,0
+URGN.US,D,20210208,000000,24.75,25.23,23.9,24.78,177928,0
+URGN.US,D,20210209,000000,24.85,27.52,24.85,25.9,325742,0
+URGN.US,D,20210210,000000,26.06,27.11,25.71,26.96,209152,0
+URGN.US,D,20210211,000000,27.11,28.2,25.95,26.08,220420,0
+URGN.US,D,20210212,000000,25.6,26.57,25.6,26.51,212516,0
+URGN.US,D,20210216,000000,27.29,27.64,25.92,26.92,188260,0
+URGN.US,D,20210217,000000,27.11,27.11,25.6301,26.05,114995,0
+URGN.US,D,20210218,000000,25.42,26.44,24.68,24.72,84647,0
+URGN.US,D,20210219,000000,24.79,26.55,24.79,25.14,91459,0
+URGN.US,D,20210222,000000,24.73,25.01,23.26,23.35,108501,0
+URGN.US,D,20210223,000000,22.6,22.6,21.02,21.48,217566,0
+URGN.US,D,20210224,000000,21.6,22.37,21.1901,21.38,128320,0
+URGN.US,D,20210225,000000,21.46,21.46,19.99,20.25,125571,0
+URGN.US,D,20210226,000000,20.54,22.04,19,19.05,225512,0
+URGN.US,D,20210301,000000,19.5,20.53,19.5,20.46,238792,0
+URGN.US,D,20210302,000000,20.51,20.7,19.21,19.73,173693,0
+URGN.US,D,20210303,000000,19.83,20.79,19.45,20.45,197420,0
+URGN.US,D,20210304,000000,20.185,20.38,18.165,18.93,596708,0
+URGN.US,D,20210305,000000,19.33,19.98,18,19.87,396616,0
+URGN.US,D,20210308,000000,20,20,18.3301,19.24,200865,0
+URGN.US,D,20210309,000000,20.25,20.48,19.27,19.54,262165,0
+URGN.US,D,20210310,000000,19.8,20.38,19.01,19.14,482507,0
+URGN.US,D,20210311,000000,19.52,19.8,19.04,19.78,219215,0
+URGN.US,D,20210312,000000,19.63,19.9,18.91,19.59,162090,0
+URGN.US,D,20210315,000000,19.75,19.9,19.28,19.43,251528,0
+URGN.US,D,20210316,000000,19.85,19.85,19.01,19.47,75675,0
+URGN.US,D,20210317,000000,19.15,19.74,18.84,19.5,91093,0
+URGN.US,D,20210318,000000,20.64,20.85,17.81,18.05,403215,0
+URGN.US,D,20210319,000000,18.45,20.21,18.45,19.97,813387,0
+URGN.US,D,20210322,000000,20.15,20.86,19.69,19.7,362874,0
+URGN.US,D,20210323,000000,19.55,20.21,19.1,19.44,202388,0
+URGN.US,D,20210324,000000,19.53,19.88,18.51,18.53,209797,0
+URGN.US,D,20210325,000000,18.12,19.74,18.1,19.35,299050,0
+URGN.US,D,20210326,000000,19.43,19.62,18.875,19.52,130943,0
+URGN.US,D,20210329,000000,19.29,19.55,18.57,18.86,154441,0
+URGN.US,D,20210330,000000,18.84,18.9592,18.39,18.52,89105,0
+URGN.US,D,20210331,000000,18.64,19.59,18.6264,19.48,134501,0
+URGN.US,D,20210401,000000,19.47,19.96,19.12,19.63,129707,0
+URGN.US,D,20210405,000000,19.81,20.27,19.69,20.1,170617,0
+URGN.US,D,20210406,000000,20.17,20.3299,19.38,19.39,133177,0
+URGN.US,D,20210407,000000,19.36,19.89,19.01,19.49,106867,0
+URGN.US,D,20210408,000000,19.72,19.87,19.13,19.42,101130,0
+URGN.US,D,20210409,000000,19.35,19.63,18.97,19.2,118891,0
+URGN.US,D,20210412,000000,18.96,19,17.48,17.57,269744,0
+URGN.US,D,20210413,000000,17.59,17.83,17.01,17.48,233455,0
+URGN.US,D,20210414,000000,17.48,18.475,17.48,17.63,92453,0
+URGN.US,D,20210415,000000,17.7,18.24,17.55,18.16,145375,0
+URGN.US,D,20210416,000000,19.225,19.225,17.63,18.35,121228,0
+URGN.US,D,20210419,000000,18.36,18.6,17.72,18.37,101159,0
+URGN.US,D,20210420,000000,18.74,18.765,17.89,18.72,82345,0
+URGN.US,D,20210421,000000,18.58,19.76,18.3826,19.71,166962,0
+URGN.US,D,20210422,000000,19.84,19.9999,19.33,19.6,101408,0
+URGN.US,D,20210423,000000,19.75,20.08,19.35,19.61,81170,0
+URGN.US,D,20210426,000000,19.61,20.85,19.54,20.85,106235,0
+URGN.US,D,20210427,000000,20.75,21.29,20.66,20.94,90001,0
+URGN.US,D,20210428,000000,20.8,21.25,20.36,20.88,74359,0
+URGN.US,D,20210429,000000,20.87,21.14,20.07,20.17,125870,0
+URGN.US,D,20210430,000000,20,20.55,19.3,19.45,90136,0
+URGN.US,D,20210503,000000,19.59,19.95,18.53,19.41,134800,0
+URGN.US,D,20210504,000000,19.11,19.58,18.48,19.33,82231,0
+URGN.US,D,20210505,000000,19.32,19.82,18.54,18.62,58959,0
+URGN.US,D,20210506,000000,18.46,19.06,17.5,18.04,90013,0
+URGN.US,D,20210507,000000,18.62,18.73,17.9,18.22,58350,0
+URGN.US,D,20210510,000000,18.62,18.62,17.3,17.35,68000,0
+URGN.US,D,20210511,000000,17.02,18.55,17,17.99,89715,0
+URGN.US,D,20210512,000000,17.61,18.53,17.52,18.16,96487,0
+URGN.US,D,20210513,000000,18.17,18.17,14.6601,15.38,495547,0
+URGN.US,D,20210514,000000,15.5,15.7,14.6701,15.2,320716,0
+URGN.US,D,20210517,000000,15.25,16.32,15.11,15.96,111768,0
+URGN.US,D,20210518,000000,16,17.75,16,17.64,208861,0
+URGN.US,D,20210519,000000,17.46,18.35,17,18.23,135666,0
+URGN.US,D,20210520,000000,18.19,18.72,18.0325,18.56,116190,0
+URGN.US,D,20210521,000000,18.87,19,18.45,18.53,94645,0
+URGN.US,D,20210524,000000,18.54,18.54,17.12,17.22,81665,0
+URGN.US,D,20210525,000000,17.22,17.99,16.73,17.75,97324,0
+URGN.US,D,20210526,000000,17.65,18.45,17.65,18.41,65986,0
+URGN.US,D,20210527,000000,18.4,18.99,18.21,18.34,99845,0
+URGN.US,D,20210528,000000,18.33,18.9,17.58,17.62,91607,0
+URGN.US,D,20210601,000000,17.64,19.1854,17.64,18.86,120468,0
+URGN.US,D,20210602,000000,18.165,19.15,17.955,18.4,150284,0
+URGN.US,D,20210603,000000,18.37,18.81,17.79,18.33,49193,0
+URGN.US,D,20210604,000000,18.35,18.42,17.77,17.98,64334,0
+URGN.US,D,20210607,000000,17.8,18.23,17.61,17.98,219084,0
+URGN.US,D,20210608,000000,18.13,18.94,18.03,18.52,115340,0
+URGN.US,D,20210609,000000,18.53,19.03,17.33,17.52,140919,0
+URGN.US,D,20210610,000000,17.63,17.795,16.92,17.34,138478,0
+URGN.US,D,20210611,000000,17,17.83,17,17.31,140299,0
+URGN.US,D,20210614,000000,17.31,17.54,17.06,17.36,78752,0
+URGN.US,D,20210615,000000,17.35,17.35,17,17.09,59451,0
+URGN.US,D,20210616,000000,17,17.5,16.91,17.22,86227,0
+URGN.US,D,20210617,000000,17.03,17.25,16.69,16.78,172388,0
+URGN.US,D,20210618,000000,16.21,16.8,16,16.45,366546,0
+URGN.US,D,20210621,000000,16.56,16.79,16.38,16.65,77529,0
+URGN.US,D,20210622,000000,16.48,16.48,16.19,16.45,76354,0
+URGN.US,D,20210623,000000,16.35,16.86,16.35,16.76,81398,0
+URGN.US,D,20210624,000000,17.405,17.51,16.82,17.24,61128,0
+URGN.US,D,20210625,000000,17.15,17.485,16.771,16.94,376486,0
+URGN.US,D,20210628,000000,17.14,17.2245,16.05,16.09,78158,0
+URGN.US,D,20210629,000000,16.29,16.82,15.91,15.94,71087,0
+URGN.US,D,20210630,000000,15.79,15.8,15.27,15.27,215592,0
+URGN.US,D,20210701,000000,15.26,15.66,15.11,15.66,178902,0
+URGN.US,D,20210702,000000,15.71,15.71,15.25,15.44,83123,0
+URGN.US,D,20210706,000000,15.25,15.44,14.75,14.96,158068,0
+URGN.US,D,20210707,000000,14.83,15.22,14.7375,15.1,141629,0
+URGN.US,D,20210708,000000,14.81,15.17,14.75,15,124435,0
+URGN.US,D,20210709,000000,15,15.035,14.74,14.95,161190,0
+URGN.US,D,20210712,000000,14.84,14.95,14.61,14.87,189811,0
+URGN.US,D,20210713,000000,14.82,15.19,14.68,15.07,144674,0
+URGN.US,D,20210714,000000,15.9,16,14.67,15.47,512274,0
+URGN.US,D,20210715,000000,15.43,15.5,14.94,15.4,446616,0
+URGN.US,D,20210716,000000,15.5,15.6999,15.2597,15.41,102387,0
+URGN.US,D,20210719,000000,15.26,15.77,15.13,15.64,227985,0
+URGN.US,D,20210720,000000,15.64,15.75,15.23,15.67,98734,0
+URGN.US,D,20210721,000000,15.75,16,15.41,15.95,151364,0
+URGN.US,D,20210722,000000,15.88,16.18,15.83,16,171910,0
+URGN.US,D,20210723,000000,16,16.01,15.28,15.3,58649,0
+URGN.US,D,20210726,000000,15.21,15.98,15.21,15.33,130086,0
+URGN.US,D,20210727,000000,15.21,15.47,15.06,15.23,126512,0
+URGN.US,D,20210728,000000,15.33,15.71,15.225,15.63,42665,0
+URGN.US,D,20210729,000000,15.64,15.9099,15.2,15.49,101806,0
+URGN.US,D,20210730,000000,15.48,15.9478,15.2,15.5,237961,0
+URGN.US,D,20210802,000000,15.44,15.74,15.18,15.63,191081,0
+URGN.US,D,20210803,000000,15.5,15.72,15.17,15.71,89444,0
+URGN.US,D,20210804,000000,15.41,16.86,15.2,15.3,311465,0
+URGN.US,D,20210805,000000,15.57,15.91,15.31,15.54,105494,0
+URGN.US,D,20210806,000000,15.66,15.66,15.245,15.43,109462,0
+URGN.US,D,20210809,000000,15.51,15.7472,15.32,15.43,83053,0
+URGN.US,D,20210810,000000,15.43,15.51,15.1054,15.32,106471,0
+URGN.US,D,20210811,000000,15.31,15.4679,15.16,15.4,230102,0
+URGN.US,D,20210812,000000,15.46,15.55,15.245,15.44,90312,0
+URGN.US,D,20210813,000000,15.49,15.5099,15.0872,15.13,63274,0
+URGN.US,D,20210816,000000,15.06,15.23,14.87,14.93,69431,0
+URGN.US,D,20210817,000000,14.81,15.1629,14.63,14.8,80050,0
+URGN.US,D,20210818,000000,14.78,14.92,14.63,14.63,70817,0
+URGN.US,D,20210819,000000,14.52,14.68,14.37,14.42,144900,0
+URGN.US,D,20210820,000000,14.33,14.49,14.19,14.31,171598,0
+URGN.US,D,20210823,000000,14.38,14.99,14.38,14.95,75541,0
+URGN.US,D,20210824,000000,15.01,15.365,14.68,15.13,65657,0
+URGN.US,D,20210825,000000,15.14,15.59,15.01,15.22,71691,0
+URGN.US,D,20210826,000000,15.18,15.55,15.175,15.21,39978,0
+URGN.US,D,20210827,000000,15.25,17.3,15.2,16.99,237482,0
+URGN.US,D,20210830,000000,17.05,17.77,17.01,17.67,173777,0
+URGN.US,D,20210831,000000,17.75,18.205,17.41,17.62,62393,0
+URGN.US,D,20210901,000000,17.55,18.16,17.55,18.11,48521,0
+URGN.US,D,20210902,000000,18.2,18.63,18.19,18.39,75720,0
+URGN.US,D,20210903,000000,18.26,18.49,17.69,17.92,61254,0
+URGN.US,D,20210907,000000,17.92,17.99,16.72,17.05,99009,0
+URGN.US,D,20210908,000000,16.65,17.17,16.38,16.47,70175,0
+URGN.US,D,20210909,000000,16.42,16.94,16.15,16.39,68170,0
+URGN.US,D,20210910,000000,16.3,16.65,15.87,15.98,83350,0
+URGN.US,D,20210913,000000,16.07,16.32,15.48,15.77,91835,0
+URGN.US,D,20210914,000000,15.75,15.89,15.02,15.14,131851,0
+URGN.US,D,20210915,000000,15.19,15.52,15.06,15.23,71493,0
+URGN.US,D,20210916,000000,15.23,16.11,15.11,16.04,52461,0
+URGN.US,D,20210917,000000,16.13,16.84,15.98,16.68,156089,0
+URGN.US,D,20210920,000000,16.37,17.15,15.871,15.94,68946,0
+URGN.US,D,20210921,000000,16.24,16.48,15.97,16.14,23975,0
+URGN.US,D,20210922,000000,16.2,17.55,16,16.98,73178,0
+URGN.US,D,20210923,000000,16.96,17.26,16.6,17.14,41614,0
+URGN.US,D,20210924,000000,16.92,17.34,16.75,16.95,38031,0
+URGN.US,D,20210927,000000,16.92,18.25,16.26,17.94,86654,0
+URGN.US,D,20210928,000000,17.73,17.73,16.84,17.07,59228,0
+URGN.US,D,20210929,000000,17.07,17.3,16.8,17.01,65088,0
+URGN.US,D,20210930,000000,17.08,17.19,16.5201,16.82,53262,0
+URGN.US,D,20211001,000000,17.02,17.51,16.43,17.09,65836,0
+URGN.US,D,20211004,000000,16.92,17.08,16.4425,16.79,49103,0
+URGN.US,D,20211005,000000,16.81,17.25,16.665,16.97,63920,0
+URGN.US,D,20211006,000000,16.76,17.158,16.424,16.94,38003,0
+URGN.US,D,20211007,000000,17.015,17.24,16.58,17.12,61286,0
+URGN.US,D,20211008,000000,17.09,17.09,15.825,15.88,56894,0
+URGN.US,D,20211011,000000,15.98,16.24,15.55,15.9,33959,0
+URGN.US,D,20211012,000000,15.9,17.07,15.87,16.94,59399,0
+URGN.US,D,20211013,000000,16.97,17.33,16.865,17.24,38379,0
+URGN.US,D,20211014,000000,17.14,17.73,16.94,17.15,48448,0
+URGN.US,D,20211015,000000,17.46,17.46,16.52,17.02,40472,0
+URGN.US,D,20211018,000000,17.04,17.16,16.27,16.46,33653,0
+URGN.US,D,20211019,000000,16.45,17.31,16.19,17.17,62231,0
+URGN.US,D,20211020,000000,17.14,17.295,16.39,16.56,25910,0
+URGN.US,D,20211021,000000,16.56,16.94,16.34,16.67,56383,0
+URGN.US,D,20211022,000000,16.01,17.215,16.01,17.08,35151,0
+URGN.US,D,20211025,000000,17.02,17.02,16.35,16.53,36689,0
+URGN.US,D,20211026,000000,16.62,16.62,16.426,16.46,28026,0
+URGN.US,D,20211027,000000,16.32,17.03,16.03,16.27,75648,0
+URGN.US,D,20211028,000000,16.3527,16.61,16.03,16.26,41124,0
+URGN.US,D,20211029,000000,16.02,17.6,15.981,17.2,92222,0
+URGN.US,D,20211101,000000,17.02,17.35,16.92,17.02,91038,0
+URGN.US,D,20211102,000000,16.97,17.84,16.97,17.83,104867,0
+URGN.US,D,20211103,000000,17.87,18.88,17.81,18.86,105552,0
+URGN.US,D,20211104,000000,19,19.4232,18.21,19.04,118980,0
+URGN.US,D,20211105,000000,19.24,19.24,17.38,18.21,92074,0
+URGN.US,D,20211108,000000,18.51,19,18.06,18.49,76909,0
+URGN.US,D,20211109,000000,18.54,19.66,18.071,18.65,165395,0
+URGN.US,D,20211110,000000,18.7,19.3,18.3,18.5,115247,0
+URGN.US,D,20211111,000000,18.59,19.195,18.34,18.81,58711,0
+URGN.US,D,20211112,000000,18.81,19.37,18.81,19.13,171518,0
+URGN.US,D,20211115,000000,18.41,18.93,14.72,14.74,240516,0
+URGN.US,D,20211116,000000,14.51,14.845,13.225,13.64,352325,0
+URGN.US,D,20211117,000000,13.54,14.45,13.02,13.06,288750,0
+URGN.US,D,20211118,000000,13.14,13.21,12.16,12.52,480500,0
+URGN.US,D,20211119,000000,12.52,12.61,11.67,12.06,290504,0
+URGN.US,D,20211122,000000,12.1,12.69,11.81,12.29,149476,0
+URGN.US,D,20211123,000000,12.27,12.56,11.92,12.04,204016,0
+URGN.US,D,20211124,000000,11.89,13.15,11.89,12.76,95608,0
+URGN.US,D,20211126,000000,12.5,12.62,12.02,12.14,52831,0
+URGN.US,D,20211129,000000,12.42,12.47,11.66,11.92,158722,0
+URGN.US,D,20211130,000000,11.78,12.13,11.44,12.09,149132,0
+URGN.US,D,20211201,000000,12.27,12.5,11.92,11.92,176187,0
+URGN.US,D,20211202,000000,11.9,12.08,11.3266,11.94,115421,0
+URGN.US,D,20211203,000000,11.95,11.95,11.41,11.49,92434,0
+URGN.US,D,20211206,000000,11.31,11.55,10.97,11.27,188318,0
+URGN.US,D,20211207,000000,12.35,12.35,11.26,11.81,139420,0
+URGN.US,D,20211208,000000,11.82,12.28,11.7,11.79,66539,0
+URGN.US,D,20211209,000000,11.66,12.1216,11.43,11.47,65026,0
+URGN.US,D,20211210,000000,11.47,11.47,10.81,10.99,86869,0
+URGN.US,D,20211213,000000,11.18,11.415,9.88,10.26,226950,0
+URGN.US,D,20211214,000000,10.07,10.39,9.88,9.92,88008,0
+URGN.US,D,20211215,000000,9.82,10.265,9.45,10.15,282189,0
+URGN.US,D,20211216,000000,10.17,10.33,9.375,9.41,237466,0
+URGN.US,D,20211217,000000,9.48,9.78,9.36,9.71,290304,0
+URGN.US,D,20211220,000000,9.63,9.68,9.3093,9.46,95207,0
+URGN.US,D,20211221,000000,9.5,9.675,9.05,9.12,127078,0
+URGN.US,D,20211222,000000,9.23,9.24,8.6802,9.03,160311,0
+URGN.US,D,20211223,000000,9.18,9.69,8.95,9.49,112478,0
+URGN.US,D,20211227,000000,9.64,9.64,9.01,9.08,66815,0
+URGN.US,D,20211228,000000,9.02,9.65,8.75,9.6,222017,0
+URGN.US,D,20211229,000000,9.46,9.62,8.86,9.53,128821,0
+URGN.US,D,20211230,000000,9.47,10,9.4,9.9,112067,0
+URGN.US,D,20211231,000000,9.91,9.98,9.3,9.51,125200,0
+URGN.US,D,20220103,000000,9.56,9.78,9.36,9.73,188476,0
+URGN.US,D,20220104,000000,9.89,9.89,8.94,9.06,167870,0
+URGN.US,D,20220105,000000,9.01,9.23,8.82,9.03,237313,0
+URGN.US,D,20220106,000000,9.15,9.185,8.12,8.81,259749,0
+URGN.US,D,20220107,000000,8.73,9.09,8.61,8.77,66670,0
+URGN.US,D,20220110,000000,8.59,8.78,8.24,8.56,110246,0
+URGN.US,D,20220111,000000,8.41,9.135,8.36,8.76,93119,0
+URGN.US,D,20220112,000000,8.81,8.995,8.37,8.49,70526,0
+URGN.US,D,20220113,000000,8.63,8.8,8.32,8.35,83956,0
+URGN.US,D,20220114,000000,8.45,8.5294,8.06,8.49,95456,0
+URGN.US,D,20220118,000000,8.48,8.535,7.65,8.04,148732,0
+URGN.US,D,20220119,000000,8.16,8.23,7.46,7.47,345210,0
+URGN.US,D,20220120,000000,7.69,8.18,7.5226,7.83,258963,0
+URGN.US,D,20220121,000000,7.67,7.97,7.4901,7.61,120739,0
+URGN.US,D,20220124,000000,7.49,8.11,6.84,8.02,259605,0
+URGN.US,D,20220125,000000,8.01,8.085,7.69,8.01,272755,0
+URGN.US,D,20220126,000000,8.09,8.39,7.76,7.81,192066,0
+URGN.US,D,20220127,000000,7.89,7.89,7.03,7.1,79659,0
+URGN.US,D,20220128,000000,7.07,7.32,6.71,7.28,102798,0
+URGN.US,D,20220131,000000,7.21,8.1698,7.21,7.72,149274,0
+URGN.US,D,20220201,000000,7.74,7.95,7.49,7.79,84547,0
+URGN.US,D,20220202,000000,7.66,7.97,7.21,7.36,75594,0
+URGN.US,D,20220203,000000,7.1,7.23,6.84,7.09,102067,0
+URGN.US,D,20220204,000000,7.07,7.52,6.94,7.33,46203,0
+URGN.US,D,20220207,000000,7.3,7.7575,7.25,7.65,85138,0
+URGN.US,D,20220208,000000,7.48,7.855,7.45,7.53,48320,0
+URGN.US,D,20220209,000000,7.61,7.94,7.435,7.85,102376,0
+URGN.US,D,20220210,000000,7.57,8,7.39,7.46,140409,0
+URGN.US,D,20220211,000000,7.44,7.61,7,7.07,80812,0
+URGN.US,D,20220214,000000,7.27,7.27,6.84,6.93,90019,0
+URGN.US,D,20220215,000000,6.99,7.32,6.96,7.15,96341,0
+URGN.US,D,20220216,000000,7.04,7.0615,6.83,6.92,49711,0
+URGN.US,D,20220217,000000,6.81,6.89,6.42,6.54,127491,0
+URGN.US,D,20220218,000000,6.46,6.5618,6.11,6.14,100414,0
+URGN.US,D,20220222,000000,6.11,6.18,5.88,5.94,111569,0
+URGN.US,D,20220223,000000,6.14,6.34,5.91,5.96,107927,0
+URGN.US,D,20220224,000000,5.73,6.06,5.73,5.92,236639,0
+URGN.US,D,20220225,000000,5.97,6.13,5.61,6,87617,0
+URGN.US,D,20220228,000000,5.92,6.21,5.84,6,157706,0
+URGN.US,D,20220301,000000,5.96,6.19,5.8296,5.94,110205,0
+URGN.US,D,20220302,000000,6.04,6.15,5.665,6.07,103222,0
+URGN.US,D,20220303,000000,6.11,6.232,5.985,6.05,116834,0
+URGN.US,D,20220304,000000,6.12,6.14,5.965,6.04,67821,0
+URGN.US,D,20220307,000000,6.08,6.28,5.86,6.22,70786,0
+URGN.US,D,20220308,000000,6.44,8.27,6.31,7.67,305052,0
+URGN.US,D,20220309,000000,7.68,8.6,7.58,8.54,265334,0
+URGN.US,D,20220310,000000,8.48,9.09,7.995,9.08,137828,0
+URGN.US,D,20220311,000000,9.08,9.08,8.465,8.67,133291,0
+URGN.US,D,20220314,000000,8.79,8.805,8.15,8.4,87593,0
+URGN.US,D,20220315,000000,8.34,8.5897,8.02,8.43,110285,0
+URGN.US,D,20220316,000000,8.5,8.88,8.26,8.81,90279,0
+URGN.US,D,20220317,000000,8.71,9.11,8.71,9.09,53320,0
+URGN.US,D,20220318,000000,9.07,9.3484,8.7296,9.01,141641,0
+URGN.US,D,20220321,000000,9.5,10,8.5716,9.02,201149,0
+URGN.US,D,20220322,000000,8.89,9.08,8.62,8.84,61959,0
+URGN.US,D,20220323,000000,8.72,8.72,8.26,8.31,131049,0
+URGN.US,D,20220324,000000,8.46,8.86,8.37,8.69,188457,0
+URGN.US,D,20220325,000000,8.7,8.7,8.49,8.61,144476,0
+URGN.US,D,20220328,000000,8.53,9.17,8.01,8.99,180245,0
+URGN.US,D,20220329,000000,8.93,9.83,8.93,9.64,167389,0
+URGN.US,D,20220330,000000,9.6,9.63,9.03,9.07,154497,0
+URGN.US,D,20220331,000000,9.16,9.16,8.37,8.71,108964,0
+URGN.US,D,20220401,000000,8.67,8.79,8.4902,8.74,163683,0
+URGN.US,D,20220404,000000,8.74,9.13,8.54,8.57,148358,0
+URGN.US,D,20220405,000000,8.62,8.84,8.535,8.58,109916,0
+URGN.US,D,20220406,000000,8.49,8.73,8.38,8.6,148426,0
+URGN.US,D,20220407,000000,8.61,8.72,8.3362,8.36,122819,0
+URGN.US,D,20220408,000000,8.45,8.45,7.965,8.02,148872,0
+URGN.US,D,20220411,000000,8.05,8.15,7.65,7.9,101395,0
+URGN.US,D,20220412,000000,8,8,7.28,7.41,200092,0
+URGN.US,D,20220413,000000,7.45,8.15,7.3,8.08,139197,0
+URGN.US,D,20220414,000000,8.09,8.285,7.63,7.83,91205,0
+URGN.US,D,20220418,000000,7.81,7.81,7.19,7.27,184439,0
+URGN.US,D,20220419,000000,7.26,7.55,7.03,7.35,150450,0
+URGN.US,D,20220420,000000,7.4,7.85,7.29,7.45,157747,0
+URGN.US,D,20220421,000000,7.55,7.65,7.01,7.06,147323,0
+URGN.US,D,20220422,000000,7.03,7.55,6.88,7.47,172834,0
+URGN.US,D,20220425,000000,7.42,7.765,7.19,7.49,84930,0
+URGN.US,D,20220426,000000,7.31,7.75,7.1,7.28,200703,0
+URGN.US,D,20220427,000000,7.2,7.79,7.2,7.4,194119,0
+URGN.US,D,20220428,000000,7.56,7.58,6.88,7.48,186137,0
+URGN.US,D,20220429,000000,7.4,7.7,7.04,7.06,90391,0
+URGN.US,D,20220502,000000,7.06,7.08,6.16,6.66,242721,0
+URGN.US,D,20220503,000000,6.63,6.84,6.3998,6.75,237091,0
+URGN.US,D,20220504,000000,6.75,7.01,6.34,6.91,119861,0
+URGN.US,D,20220505,000000,6.84,6.9,6.22,6.32,84923,0
+URGN.US,D,20220506,000000,6.25,6.25,5.94,6.21,99490,0
+URGN.US,D,20220509,000000,6.03,6.24,5.91,6.2,181181,0
+URGN.US,D,20220510,000000,6.18,6.85,6.01,6.57,183954,0
+URGN.US,D,20220511,000000,6.55,6.725,5.6792,6.03,190289,0
+URGN.US,D,20220512,000000,6.02,6.71,6.005,6.23,140765,0
+URGN.US,D,20220513,000000,6.3,6.39,5.74,5.95,246599,0
+URGN.US,D,20220516,000000,5.88,5.88,5.35,5.59,271256,0
+URGN.US,D,20220517,000000,5.69,5.92,5.4,5.88,188751,0
+URGN.US,D,20220518,000000,5.78,5.89,5.4,5.53,144914,0
+URGN.US,D,20220519,000000,5.46,5.575,5.245,5.51,206081,0
+URGN.US,D,20220520,000000,5.55,5.65,5.27,5.61,131929,0
+URGN.US,D,20220523,000000,5.64,5.73,5.35,5.51,116182,0
+URGN.US,D,20220524,000000,5.58,5.82,5.05,5.15,174610,0
+URGN.US,D,20220525,000000,5.09,5.18,4.85,5.12,149738,0
+URGN.US,D,20220526,000000,5.09,5.33,5.04,5.17,146528,0
+URGN.US,D,20220527,000000,5.11,5.54,5.06,5.43,135066,0
+URGN.US,D,20220531,000000,5.45,5.78,5.3,5.32,863863,0
+URGN.US,D,20220601,000000,5.44,5.59,4.94,5.19,226697,0
+URGN.US,D,20220602,000000,5.14,5.66,5.14,5.48,122085,0
+URGN.US,D,20220603,000000,5.45,6.046,5.395,5.95,134576,0
+URGN.US,D,20220606,000000,5.99,6.44,5.95,6.19,171386,0
+URGN.US,D,20220607,000000,6.14,7.59,6.14,7.57,323499,0
+URGN.US,D,20220608,000000,7.62,8.25,6.92,7.06,170439,0
+URGN.US,D,20220609,000000,7.05,7.235,6.835,7.01,142199,0
+URGN.US,D,20220610,000000,6.94,6.99,6.72,6.75,90170,0
+URGN.US,D,20220613,000000,6.51,6.67,6.195,6.56,152533,0
+URGN.US,D,20220614,000000,6.6,6.7399,6.465,6.61,87271,0
+URGN.US,D,20220615,000000,6.62,6.95,6.62,6.75,93027,0
+URGN.US,D,20220616,000000,6.57,7.01,6.05,6.18,127538,0
+URGN.US,D,20220617,000000,6.25,6.82,6.24,6.6,208967,0
+URGN.US,D,20220621,000000,6.62,7.13,6.62,6.94,155341,0
+URGN.US,D,20220622,000000,6.84,7.69,6.16,7.45,142751,0
+URGN.US,D,20220623,000000,7.61,8.08,7.46,7.89,167862,0
+URGN.US,D,20220624,000000,8,8.88,7.28,8.2,2537024,0
+URGN.US,D,20220627,000000,8.15,8.8,7.82,8.35,139224,0
+URGN.US,D,20220628,000000,8.45,8.46,7.58,7.98,85656,0
+URGN.US,D,20220629,000000,8.04,8.04,7.55,7.81,79720,0
+URGN.US,D,20220630,000000,7.62,8.3875,7.62,8.19,63695,0
+URGN.US,D,20220701,000000,8.24,8.557,8.1,8.18,58826,0
+URGN.US,D,20220705,000000,8.13,8.53,8.11,8.15,85489,0
+URGN.US,D,20220706,000000,8.14,8.9,8.14,8.46,157056,0
+URGN.US,D,20220707,000000,8.6,8.86,8.45,8.7,96395,0
+URGN.US,D,20220708,000000,8.58,8.99,8.58,8.74,90602,0
+URGN.US,D,20220711,000000,8.7449,8.99,8.3,8.52,40256,0
+URGN.US,D,20220712,000000,8.49,8.9499,8.2407,8.87,50515,0
+URGN.US,D,20220713,000000,8.81,9.3088,8.81,8.94,90702,0
+URGN.US,D,20220714,000000,8.85,9.19,8.35,9.03,42168,0
+URGN.US,D,20220715,000000,9.2,9.27,9.02,9.06,48571,0
+URGN.US,D,20220718,000000,9.04,9.31,8.89,8.99,28938,0
+URGN.US,D,20220719,000000,9.1017,9.2428,8.9101,9.08,94414,0
+URGN.US,D,20220720,000000,9.16,9.2355,8.55,8.65,127454,0
+URGN.US,D,20220721,000000,8.4,8.82,8.4,8.64,36581,0
+URGN.US,D,20220722,000000,8.53,8.65,8.335,8.37,27907,0
+URGN.US,D,20220725,000000,8.48,8.48,7.65,8.14,76671,0
+URGN.US,D,20220726,000000,8.05,8.37,7.82,8.06,42171,0
+URGN.US,D,20220727,000000,8.16,8.49,8.05,8.32,35813,0
+URGN.US,D,20220728,000000,8.23,8.42,8.1,8.16,29123,0
+URGN.US,D,20220729,000000,8.14,8.18,7.7,7.84,31730,0
+URGN.US,D,20220801,000000,7.82,7.97,7.35,7.44,35189,0
+URGN.US,D,20220802,000000,7.58,7.69,7.31,7.52,59775,0
+URGN.US,D,20220803,000000,7.73,7.87,7.59,7.6,17734,0
+URGN.US,D,20220804,000000,7.7,8.4789,7.69,8.3,124239,0
+URGN.US,D,20220805,000000,8.19,8.71,8.19,8.57,71391,0
+URGN.US,D,20220808,000000,8.53,8.94,8.45,8.63,58922,0
+URGN.US,D,20220809,000000,8.62,8.88,8.05,8.2,55369,0
+URGN.US,D,20220810,000000,8.345,8.91,8.21,8.91,37710,0
+URGN.US,D,20220811,000000,8.36,8.98,8.14,8.33,64542,0
+URGN.US,D,20220812,000000,8.63,8.65,8.26,8.53,55035,0
+URGN.US,D,20220815,000000,8.57,8.776,8.5,8.66,73090,0
+URGN.US,D,20220816,000000,8.72,8.72,8.35,8.42,62027,0
+URGN.US,D,20220817,000000,8.38,8.6,8.23,8.3,30129,0
+URGN.US,D,20220818,000000,8.21,8.36,8.14,8.18,31018,0
+URGN.US,D,20220819,000000,8.27,8.45,8.07,8.23,31125,0
+URGN.US,D,20220822,000000,8.02,8.15,7.79,7.85,44820,0
+URGN.US,D,20220823,000000,7.9,7.925,7.66,7.85,52950,0
+URGN.US,D,20220824,000000,7.95,8.27,7.93,8.2,32953,0
+URGN.US,D,20220825,000000,8.31,8.63,8.1,8.41,51680,0
+URGN.US,D,20220826,000000,8.48,8.54,7.8,7.84,37178,0
+URGN.US,D,20220829,000000,7.84,7.84,7.6,7.71,42295,0
+URGN.US,D,20220830,000000,7.69,7.7,7.175,7.21,54929,0
+URGN.US,D,20220831,000000,7.38,7.65,7.13,7.45,36717,0
+URGN.US,D,20220901,000000,7.54,7.67,7.16,7.67,38039,0
+URGN.US,D,20220902,000000,7.66,7.71,7.44,7.58,22905,0
+URGN.US,D,20220906,000000,7.54,7.54,6.87,7.29,51801,0
+URGN.US,D,20220907,000000,7.23,7.75,7.1,7.51,58668,0
+URGN.US,D,20220908,000000,7.41,7.77,7.41,7.73,16047,0
+URGN.US,D,20220909,000000,7.6,7.945,7.43,7.89,31805,0
+URGN.US,D,20220912,000000,7.85,8.4,7.68,8.34,88074,0
+URGN.US,D,20220913,000000,8.1,9.76,7.79,8.56,126496,0
+URGN.US,D,20220914,000000,8.39,9.07,8.29,8.59,22016,0
+URGN.US,D,20220915,000000,8.6,9.41,8.6,9.41,37777,0
+URGN.US,D,20220916,000000,8.71,8.9164,7.85,8.72,102919,0
+URGN.US,D,20220919,000000,8.58,8.68,8.21,8.51,24385,0
+URGN.US,D,20220920,000000,8.52,8.56,8.04,8.53,24485,0
+URGN.US,D,20220921,000000,8.72,8.97,8.6,8.67,57316,0
+URGN.US,D,20220922,000000,8.78,8.8,8.07,8.12,22847,0
+URGN.US,D,20220923,000000,8.14,8.14,7.855,7.93,36820,0
+URGN.US,D,20220926,000000,7.98,8,7.655,7.9,59305,0
+URGN.US,D,20220927,000000,7.78,8.19,7.75,8.05,16241,0
+URGN.US,D,20220928,000000,8.21,9.03,7.91,8.66,49224,0
+URGN.US,D,20220929,000000,8.543,8.625,8.11,8.22,14454,0
+URGN.US,D,20220930,000000,8.265,8.5385,8.24,8.32,18378,0
+URGN.US,D,20221003,000000,8.49,8.51,8.05,8.26,31030,0
+URGN.US,D,20221004,000000,8.5,8.8,8.42,8.8,35070,0
+URGN.US,D,20221005,000000,8.78,9.04,8.62,8.86,26729,0
+URGN.US,D,20221006,000000,8.9,9.4057,8.9,9.33,23918,0
+URGN.US,D,20221007,000000,9.33,9.9,9.325,9.66,47282,0
+URGN.US,D,20221010,000000,9.77,11.16,9.57,10.65,188636,0
+URGN.US,D,20221011,000000,10.63,10.7999,10.37,10.77,311544,0
+URGN.US,D,20221012,000000,10.78,12.1146,10.555,11.44,77791,0
+URGN.US,D,20221013,000000,11.16,11.4,10.41,11.31,33474,0
+URGN.US,D,20221014,000000,11.47,11.84,11.04,11.5,92067,0
+URGN.US,D,20221017,000000,11.65,12.2,11.36,11.79,89931,0
+URGN.US,D,20221018,000000,11.65,12.31,11.64,11.87,146029,0
+URGN.US,D,20221019,000000,11.94,12.1,10.51,10.62,125424,0
+URGN.US,D,20221020,000000,10.62,11.19,10.34,11.15,77141,0
+URGN.US,D,20221021,000000,11.07,11.7,11.03,11.35,35934,0
+URGN.US,D,20221024,000000,11.4,11.4,11.01,11.29,62575,0
+URGN.US,D,20221025,000000,11.21,11.39,11.12,11.39,40773,0
+URGN.US,D,20221026,000000,11.4,12.6317,11.1,11.66,126157,0
+URGN.US,D,20221027,000000,11.59,11.99,11.11,11.66,99293,0
+URGN.US,D,20221028,000000,11.665,11.96,11.43,11.96,50473,0
+URGN.US,D,20221031,000000,11.96,12.23,11.69,11.85,46657,0
+URGN.US,D,20221101,000000,11.98,12.15,11.5,11.72,54562,0
+URGN.US,D,20221102,000000,11.63,12.06,11.52,11.67,55040,0
+URGN.US,D,20221103,000000,11.555,11.71,11.55,11.7,15144,0
+URGN.US,D,20221104,000000,11.83,11.83,11.21,11.69,46384,0
+URGN.US,D,20221107,000000,11.49,12.24,11.2534,12.06,78357,0
+URGN.US,D,20221108,000000,10.94,12.32,10.94,11.88,59030,0
+URGN.US,D,20221109,000000,11.88,11.9,10.92,10.97,28442,0
+URGN.US,D,20221110,000000,10.81,10.8724,9.01,9.18,236564,0
+URGN.US,D,20221111,000000,9.08,9.4738,8.6,8.91,127755,0
+URGN.US,D,20221114,000000,8.85,9.3089,8.52,9.16,98014,0
+URGN.US,D,20221115,000000,9.5,9.585,8.92,9.08,48336,0
+URGN.US,D,20221116,000000,9.16,9.16,8.51,8.68,44024,0
+URGN.US,D,20221117,000000,8.69,8.69,7.85,7.87,35832,0
+URGN.US,D,20221118,000000,8.1,8.5,7.655,8.39,41891,0
+URGN.US,D,20221121,000000,8.33,8.495,7.72,7.76,42627,0
+URGN.US,D,20221122,000000,7.69,7.7203,7.075,7.6,132652,0
+URGN.US,D,20221123,000000,7.47,8.08,7.35,7.68,106788,0
+URGN.US,D,20221125,000000,7.7,7.78,7.45,7.59,54901,0
+URGN.US,D,20221128,000000,7.5,8.87,7.5,8.17,68575,0
+URGN.US,D,20221129,000000,8.06,8.6,7.83,8.32,33419,0
+URGN.US,D,20221130,000000,8.42,8.84,7.96,8.57,52608,0
+URGN.US,D,20221201,000000,8.47,8.9966,8.43,8.73,27475,0
+URGN.US,D,20221202,000000,8.6,8.9299,8.2,8.39,45227,0
+URGN.US,D,20221205,000000,8.4,8.87,8.03,8.31,28405,0
+URGN.US,D,20221206,000000,8.36,8.9,8.3299,8.59,74998,0
+URGN.US,D,20221207,000000,8.52,8.8,8.0986,8.4,33011,0
+URGN.US,D,20221208,000000,8.29,8.44,8.14,8.31,27748,0
+URGN.US,D,20221209,000000,8.32,8.49,7.755,7.94,38509,0
+URGN.US,D,20221212,000000,7.85,7.99,7.65,7.95,29884,0
+URGN.US,D,20221213,000000,8.1,8.31,7.7586,8.1,90316,0
+URGN.US,D,20221214,000000,8.04,8.31,7.4,7.55,79241,0
+URGN.US,D,20221215,000000,7.55,8.04,7.15,7.91,81464,0
+URGN.US,D,20221216,000000,7.79,8.09,7.41,7.75,38622,0
+URGN.US,D,20221219,000000,7.82,8.15,7.57,7.93,50244,0
+URGN.US,D,20221220,000000,7.98,8.16,7.78,7.78,51832,0
+URGN.US,D,20221221,000000,7.73,8.2,7.505,7.65,63033,0
+URGN.US,D,20221222,000000,7.59,8.11,7.54,8.03,57411,0
+URGN.US,D,20221223,000000,8.08,8.23,7.75,8.14,37079,0
+URGN.US,D,20221227,000000,8.2,8.34,7.56,7.97,70861,0
+URGN.US,D,20221228,000000,7.84,8.215,7.755,8.16,85457,0
+URGN.US,D,20221229,000000,8.13,8.4,8.13,8.36,44304,0
+URGN.US,D,20221230,000000,8.36,8.9,8.3,8.87,81385,0
+URGN.US,D,20230103,000000,8.95,9.01,8.3769,8.64,110944,0
+URGN.US,D,20230104,000000,8.78,9.28,8.6774,8.78,83464,0
+URGN.US,D,20230105,000000,8.9,9.24,8.19,8.48,103402,0
+URGN.US,D,20230106,000000,8.61,8.85,8.11,8.19,49154,0
+URGN.US,D,20230109,000000,8.29,8.435,8.03,8.34,69326,0
+URGN.US,D,20230110,000000,8.3,9.05,8.3,8.5,149372,0
+URGN.US,D,20230111,000000,8.75,8.845,8.19,8.23,128571,0
+URGN.US,D,20230112,000000,8.17,9.1,7.95,8.73,87211,0
+URGN.US,D,20230113,000000,8.53,8.97,8.25,8.56,269691,0
+URGN.US,D,20230117,000000,8.66,8.9099,8.33,8.7,126102,0
+URGN.US,D,20230118,000000,8.57,8.92,8.265,8.29,73328,0
+URGN.US,D,20230119,000000,8.17,8.38,8.03,8.28,112019,0
+URGN.US,D,20230120,000000,8.45,8.8304,8.4,8.4,54828,0
+URGN.US,D,20230123,000000,8.31,8.35,8.02,8.24,105477,0
+URGN.US,D,20230124,000000,8.18,8.3499,7.92,8,90574,0
+URGN.US,D,20230125,000000,8,8.3,7.6,7.99,103895,0
+URGN.US,D,20230126,000000,8.12,8.67,8.01,8.4,138279,0
+URGN.US,D,20230127,000000,8.4,9.67,8.4,9.35,194180,0
+URGN.US,D,20230130,000000,9.42,10.72,9.42,10.12,191751,0
+URGN.US,D,20230131,000000,10,10.9,9.9,10.39,198262,0
+URGN.US,D,20230201,000000,10.4,11.66,10.09,11,252882,0
+URGN.US,D,20230202,000000,11.01,11.68,10.79,11.02,77753,0
+URGN.US,D,20230203,000000,10.71,11.12,8.89,9.27,141354,0
+URGN.US,D,20230206,000000,9.27,9.6,9.16,9.23,47400,0
+URGN.US,D,20230207,000000,9.07,9.83,8.92,9.57,88020,0
+URGN.US,D,20230208,000000,8.91,9.76,8.87,9.14,95114,0
+URGN.US,D,20230209,000000,9.11,9.73,8.8,8.85,80368,0
+URGN.US,D,20230210,000000,8.8,9.34,8.67,9.18,93811,0
+URGN.US,D,20230213,000000,9.16,9.775,9.085,9.46,66886,0
+URGN.US,D,20230214,000000,9.44,9.66,9.185,9.36,35053,0
+URGN.US,D,20230215,000000,9.29,9.5699,9.11,9.17,52088,0
+URGN.US,D,20230216,000000,9.03,9.57,9.03,9.41,48125,0
+URGN.US,D,20230217,000000,9.42,10.39,9.36,10.22,241749,0
+URGN.US,D,20230221,000000,10.12,10.2045,9.195,9.43,117504,0
+URGN.US,D,20230222,000000,9.49,10.35,9.44,9.88,54550,0
+URGN.US,D,20230223,000000,9.94,10.78,9.83,10.4,191342,0
+URGN.US,D,20230224,000000,10.42,10.61,9.67,9.69,55894,0
+URGN.US,D,20230227,000000,9.78,10.37,9.78,10.13,88335,0
+URGN.US,D,20230228,000000,10.2,10.49,10.07,10.3,35671,0
+URGN.US,D,20230301,000000,10.36,10.785,10.285,10.6,79729,0
+URGN.US,D,20230302,000000,10.62,10.635,10.31,10.34,36573,0
+URGN.US,D,20230303,000000,10.51,10.51,10.05,10.3,48108,0
+URGN.US,D,20230306,000000,10.39,10.39,9.72,10.12,46050,0
+URGN.US,D,20230307,000000,10.24,10.63,9.81,10.21,60580,0
+URGN.US,D,20230308,000000,10.36,10.54,10.06,10.43,83134,0
+URGN.US,D,20230309,000000,10.43,10.765,10.11,10.16,70123,0
+URGN.US,D,20230310,000000,10.11,10.3,9.27,9.32,147431,0
+URGN.US,D,20230313,000000,9.61,9.77,9.27,9.45,84534,0
+URGN.US,D,20230314,000000,9.54,10.12,9.2812,10.02,114678,0
+URGN.US,D,20230315,000000,9.91,9.91,9.405,9.63,42115,0
+URGN.US,D,20230316,000000,9.79,9.8,9.19,9.33,123346,0
+URGN.US,D,20230317,000000,9.18,9.2,8.37,8.5,224924,0
+URGN.US,D,20230320,000000,8.56,8.81,8.41,8.5,80205,0
+URGN.US,D,20230321,000000,8.51,9.22,8.51,8.75,135005,0
+URGN.US,D,20230322,000000,8.83,9.02,7.75,8.17,184619,0
+URGN.US,D,20230323,000000,8.15,8.6,7.99,8.36,70868,0
+URGN.US,D,20230324,000000,8.29,8.55,8.05,8.39,46137,0
+URGN.US,D,20230327,000000,8.39,8.69,8.12,8.18,187656,0
+URGN.US,D,20230328,000000,8.11,8.37,7.79,8.01,180721,0
+URGN.US,D,20230329,000000,8.09,9.66,8,8.83,342810,0
+URGN.US,D,20230330,000000,8.77,8.8,8.26,8.38,139159,0
+URGN.US,D,20230331,000000,8.49,9.78,8.42,9.24,262868,0
+URGN.US,D,20230403,000000,9.2,9.975,9.05,9.75,206604,0
+URGN.US,D,20230404,000000,9.75,9.81,8.93,8.96,124983,0
+URGN.US,D,20230405,000000,9,9.34,8.68,8.75,52305,0
+URGN.US,D,20230406,000000,8.8,9,8.6,8.8,113189,0
+URGN.US,D,20230410,000000,8.79,9.51,8.57,9.39,83336,0
+URGN.US,D,20230411,000000,9.48,9.485,9.01,9.28,52919,0
+URGN.US,D,20230412,000000,9.39,9.39,8.9,9.17,84967,0
+URGN.US,D,20230413,000000,9.09,10.1,9.04,9.85,174469,0
+URGN.US,D,20230414,000000,9.9,10.42,9.43,9.63,133788,0
+URGN.US,D,20230417,000000,9.75,10.132,9.41,9.6,104710,0
+URGN.US,D,20230418,000000,9.79,9.79,9.42,9.53,54048,0
+URGN.US,D,20230419,000000,9.49,10.3,9.34,10.2,219373,0
+URGN.US,D,20230420,000000,10.14,10.32,9.52,9.66,210158,0
+URGN.US,D,20230421,000000,9.75,10.35,9.505,10.04,163446,0
+URGN.US,D,20230424,000000,9.89,11.59,9.6851,11.55,302096,0
+URGN.US,D,20230425,000000,11.5,12.26,11.24,11.61,644593,0
+URGN.US,D,20230426,000000,11.62,12.45,11.35,12.25,177624,0
+URGN.US,D,20230427,000000,12.41,12.94,12.08,12.46,220568,0
+URGN.US,D,20230428,000000,12.57,12.7,10.25,11.59,280289,0
+URGN.US,D,20230501,000000,11.59,16.11,11.26,14.29,1827466,0
+URGN.US,D,20230502,000000,14.24,14.76,12.9,13.06,513415,0
+URGN.US,D,20230503,000000,13.06,13.67,12.27,12.8,341780,0
+URGN.US,D,20230504,000000,12.79,12.95,12.39,12.51,174779,0
+URGN.US,D,20230505,000000,12.4,13.165,11.64,11.85,307400,0
+URGN.US,D,20230508,000000,11.94,12.925,11.7701,12.41,215027,0
+URGN.US,D,20230509,000000,12.44,12.66,11.94,11.95,118235,0
+URGN.US,D,20230510,000000,11.96,12.0575,11.05,11.5,263071,0
+URGN.US,D,20230511,000000,11.67,12.42,11.61,12.42,217151,0
+URGN.US,D,20230512,000000,12.42,12.869,11.81,12.05,86851,0
+URGN.US,D,20230515,000000,12.1,12.42,11.75,11.81,96692,0
+URGN.US,D,20230516,000000,11.61,11.99,11.37,11.75,86897,0
+URGN.US,D,20230517,000000,11.75,12.21,11.31,11.9,87889,0
+URGN.US,D,20230518,000000,11.91,12.075,11.68,11.85,86722,0
+URGN.US,D,20230519,000000,11.86,12.1,11.48,11.53,66221,0
+URGN.US,D,20230522,000000,11.51,11.91,11.42,11.51,70736,0
+URGN.US,D,20230523,000000,11.51,12.075,11.42,11.43,102110,0
+URGN.US,D,20230524,000000,11.29,11.29,10.77,11.2,102960,0
+URGN.US,D,20230525,000000,11.2,11.2,9.7707,10.7,151932,0
+URGN.US,D,20230526,000000,10.76,10.8226,9.83,9.97,148106,0
+URGN.US,D,20230530,000000,9.85,10.149,9.37,9.52,104084,0
+URGN.US,D,20230531,000000,9.53,10.11,9.2,9.9,305932,0
+URGN.US,D,20230601,000000,9.91,9.97,9.6001,9.77,110119,0
+URGN.US,D,20230602,000000,9.86,9.99,9.7,9.74,109202,0
+URGN.US,D,20230605,000000,9.73,9.9199,9.54,9.59,71740,0
+URGN.US,D,20230606,000000,9.59,10.81,9.545,10.49,118654,0
+URGN.US,D,20230607,000000,10.53,10.68,10.25,10.62,186653,0
+URGN.US,D,20230608,000000,10.7,11.15,10.45,11.06,113043,0
+URGN.US,D,20230609,000000,10.99,11.75,10.775,11.65,129634,0
+URGN.US,D,20230612,000000,11.81,12.41,11.52,12.01,202151,0
+URGN.US,D,20230613,000000,11.89,12.91,11.89,12.34,221252,0
+URGN.US,D,20230614,000000,12.5,13.1,12.385,12.49,141084,0
+URGN.US,D,20230615,000000,12.49,13.17,11.89,12.29,133552,0
+URGN.US,D,20230616,000000,12.21,12.49,11.54,12,195008,0
+URGN.US,D,20230620,000000,12.3,12.3,11.62,11.69,245252,0
+URGN.US,D,20230621,000000,11.5,12.2,11.39,11.98,248827,0
+URGN.US,D,20230622,000000,11.83,12.09,11.7,11.92,198527,0
+URGN.US,D,20230623,000000,11.7,12.02,11.05,11.46,2611605,0
+URGN.US,D,20230626,000000,11.17,11.655,10.33,11.03,445434,0
+URGN.US,D,20230627,000000,10.99,10.99,10.4,10.42,162679,0
+URGN.US,D,20230628,000000,10.35,10.51,10.081,10.42,170040,0
+URGN.US,D,20230629,000000,10.34,10.795,10.17,10.74,99103,0
+URGN.US,D,20230630,000000,10.67,10.89,10.33,10.35,160344,0
+URGN.US,D,20230703,000000,10.35,10.42,10,10.11,90496,0
+URGN.US,D,20230705,000000,10.11,10.7,10.11,10.64,151229,0
+URGN.US,D,20230706,000000,10.64,11.185,10.43,11.18,178036,0
+URGN.US,D,20230707,000000,11.23,11.78,11.035,11.74,153202,0
+URGN.US,D,20230710,000000,11.65,11.98,10.95,11.12,212755,0
+URGN.US,D,20230711,000000,11.1,11.12,9.46,9.58,314096,0
+URGN.US,D,20230712,000000,9.61,9.8,9.08,9.6,286849,0
+URGN.US,D,20230713,000000,9.54,9.6266,8.83,8.99,321142,0
+URGN.US,D,20230714,000000,8.99,9.285,8.79,9.19,133652,0
+URGN.US,D,20230717,000000,9.2,9.5926,9.2,9.4,149269,0
+URGN.US,D,20230718,000000,9.27,9.83,9.18,9.35,177980,0
+URGN.US,D,20230719,000000,9.41,9.83,9.267,9.74,96449,0
+URGN.US,D,20230720,000000,9.78,10.33,9.61,10.14,254678,0
+URGN.US,D,20230721,000000,10.18,10.185,9.25,9.29,115717,0
+URGN.US,D,20230724,000000,9.64,9.64,9.05,9.09,192267,0
+URGN.US,D,20230725,000000,9.1,9.1,8.7,8.84,133843,0
+URGN.US,D,20230726,000000,8.86,9.35,8.69,9.01,222533,0
+URGN.US,D,20230727,000000,9.32,18.1,8.77,17.89,9466033,0
+URGN.US,D,20230728,000000,16.53,23.93,16.05,22.61,7930960,0
+URGN.US,D,20230731,000000,22.25,22.46,20.71,21.66,1493061,0
+URGN.US,D,20230801,000000,21.66,21.91,17.85,20.3,1745621,0
+URGN.US,D,20230802,000000,20.5,20.89,18.6601,18.99,1005745,0
+URGN.US,D,20230803,000000,18.83,20.15,18.67,19.85,547128,0
+URGN.US,D,20230804,000000,20.07,20.8028,19.675,20.68,421312,0
+URGN.US,D,20230807,000000,20.68,21.35,19.53,20,907955,0
+URGN.US,D,20230808,000000,19.74,21.075,19.7,20.84,444487,0
+URGN.US,D,20230809,000000,20.8,21.83,20.61,20.7,451681,0
+URGN.US,D,20230810,000000,21.18,21.89,20.21,21.21,528270,0
+URGN.US,D,20230811,000000,21.37,22.5799,20.92,22.16,536666,0
+URGN.US,D,20230814,000000,21.91,22.75,21.29,22.64,509326,0
+URGN.US,D,20230815,000000,22.84,24.13,22.29,22.36,481244,0
+URGN.US,D,20230816,000000,22.33,23.7,21.44,21.47,400829,0
+URGN.US,D,20230817,000000,21.48,21.48,17.8,18.43,1218686,0
+URGN.US,D,20230818,000000,18.35,19.67,18.35,19.08,643819,0
+URGN.US,D,20230821,000000,19.04,20.83,18.58,20.34,496758,0
+URGN.US,D,20230822,000000,20.34,20.8,19.67,20.27,461971,0
+URGN.US,D,20230823,000000,20.49,20.92,19.82,19.9,552226,0
+URGN.US,D,20230824,000000,19.9,19.995,18.84,19.09,388237,0
+URGN.US,D,20230825,000000,19.27,19.345,18.57,18.72,269137,0
+URGN.US,D,20230828,000000,18.7,18.7,17.86,18.28,542604,0
+URGN.US,D,20230829,000000,18.31,19.18,18.3,18.99,331182,0
+URGN.US,D,20230830,000000,18.91,19.152,18.06,18.12,242220,0
+URGN.US,D,20230831,000000,18.39,18.39,17.46,17.48,255942,0
+URGN.US,D,20230901,000000,17.96,18.25,17.59,18.14,182250,0
+URGN.US,D,20230905,000000,18.14,18.45,17.77,17.94,162758,0
+URGN.US,D,20230906,000000,17.89,18.1,17.17,17.94,184332,0
+URGN.US,D,20230907,000000,17.88,17.88,16.82,16.85,169910,0
+URGN.US,D,20230908,000000,16.98,17.11,16.38,16.57,128776,0
+URGN.US,D,20230911,000000,16.66,17.1,16.3,16.68,198005,0
+URGN.US,D,20230912,000000,16.76,16.89,16.06,16.15,172046,0
+URGN.US,D,20230913,000000,16.21,16.47,15.375,15.66,251514,0
+URGN.US,D,20230914,000000,15.67,16.38,15.66,15.78,201254,0
+URGN.US,D,20230915,000000,15.78,16.165,15.51,15.91,303167,0
+URGN.US,D,20230918,000000,15.93,16.49,15.5,16.38,127490,0
+URGN.US,D,20230919,000000,16.28,16.49,15.785,16.29,87047,0
+URGN.US,D,20230920,000000,16.25,16.25,15.77,15.79,79837,0
+URGN.US,D,20230921,000000,15.67,16.16,15.445,15.8,120806,0
+URGN.US,D,20230922,000000,15.81,16.05,15.44,15.69,111042,0
+URGN.US,D,20230925,000000,15.66,15.88,15.22,15.81,96379,0
+URGN.US,D,20230926,000000,15.8,16.53,15.31,15.44,272317,0
+URGN.US,D,20230927,000000,15.46,15.555,14.5915,15.09,190506,0
+URGN.US,D,20230928,000000,15.04,15.075,13.99,14.29,449621,0
+URGN.US,D,20230929,000000,14.3,14.73,13.94,14.01,200051,0
+URGN.US,D,20231002,000000,14,14.25,13.645,13.69,267468,0
+URGN.US,D,20231003,000000,13.94,14.52,13.58,13.87,295896,0
+URGN.US,D,20231004,000000,14.2,14.2,13.28,13.38,330575,0
+URGN.US,D,20231005,000000,13.29,13.9815,13.29,13.55,216016,0
+URGN.US,D,20231006,000000,13.55,14.05,13.49,13.7,238926,0
+URGN.US,D,20231009,000000,13.64,13.64,12.93,13.38,130792,0
+URGN.US,D,20231010,000000,13.25,13.94,13.23,13.75,190121,0
+URGN.US,D,20231011,000000,13.73,13.7771,13.2201,13.47,136213,0
+URGN.US,D,20231012,000000,13.29,13.3,12.74,13.08,176305,0
+URGN.US,D,20231013,000000,13.02,13.225,12.82,13.1,148432,0
+URGN.US,D,20231016,000000,13.01,13.34,12.86,13.07,237796,0
+URGN.US,D,20231017,000000,13.12,13.9,11.83,12.07,772807,0
+URGN.US,D,20231018,000000,11.9,12.161,11.51,11.67,242871,0
+URGN.US,D,20231019,000000,11.71,11.76,11.22,11.33,317128,0
+URGN.US,D,20231020,000000,11.47,12.06,11.4,11.89,538699,0
+URGN.US,D,20231023,000000,11.8,11.939,11.195,11.22,224903,0
+URGN.US,D,20231024,000000,11.25,11.87,11.25,11.55,251499,0
+URGN.US,D,20231025,000000,11.5,11.5,11.16,11.31,145362,0
+URGN.US,D,20231026,000000,11.29,11.5,11,11.18,205928,0
+URGN.US,D,20231027,000000,11.13,11.27,10.94,11.06,140559,0
+URGN.US,D,20231030,000000,11.18,11.21,10.63,10.87,133434,0
+URGN.US,D,20231031,000000,10.85,11.38,10.85,11.21,173642,0
+URGN.US,D,20231101,000000,11.14,11.38,10.9,11.36,105164,0
+URGN.US,D,20231102,000000,11.36,11.6108,11.06,11.47,119758,0
+URGN.US,D,20231103,000000,11.68,12,11.52,11.57,219438,0
+URGN.US,D,20231106,000000,11.6,11.64,11.33,11.41,124871,0
+URGN.US,D,20231107,000000,11.35,11.88,11.25,11.63,216709,0
+URGN.US,D,20231108,000000,11.75,12.125,11.3934,11.57,643994,0
+URGN.US,D,20231109,000000,11.75,11.76,11.36,11.47,345020,0
+URGN.US,D,20231110,000000,11.41,11.59,11.2,11.46,210418,0
+URGN.US,D,20231113,000000,11.48,11.8,11.31,11.76,290449,0
+URGN.US,D,20231114,000000,12.17,12.17,11.17,11.68,325908,0
+URGN.US,D,20231115,000000,11.55,11.74,10.9201,11.58,370557,0
+URGN.US,D,20231116,000000,11.58,12.03,11.5701,11.99,256879,0
+URGN.US,D,20231117,000000,12.195,12.7,12.0517,12.46,291451,0
+URGN.US,D,20231120,000000,12.6,13.21,12.195,12.43,407134,0
+URGN.US,D,20231121,000000,12.29,12.86,12.25,12.67,225553,0
+URGN.US,D,20231122,000000,12.8,12.99,12.3,12.53,639760,0
+URGN.US,D,20231124,000000,12.61,13.22,12.61,12.95,142903,0
+URGN.US,D,20231127,000000,12.93,13.04,12.17,12.78,309331,0
+URGN.US,D,20231128,000000,12.81,13.07,12.415,13,145548,0
+URGN.US,D,20231129,000000,13.13,13.46,12.8,12.84,148493,0
+URGN.US,D,20231130,000000,12.97,13.78,12.97,13.19,243121,0
+URGN.US,D,20231201,000000,13.25,13.29,12.76,13.03,226889,0
+URGN.US,D,20231204,000000,13.02,13.35,12.93,13.33,121785,0
+URGN.US,D,20231205,000000,13.31,13.5899,13.175,13.23,126076,0
+URGN.US,D,20231206,000000,13.25,13.65,13.22,13.42,199299,0
+URGN.US,D,20231207,000000,13.39,14.53,13.2748,14.44,227465,0
+URGN.US,D,20231208,000000,14.37,14.6137,13.9301,14.27,144742,0
+URGN.US,D,20231211,000000,14.35,14.385,13.93,14.25,140811,0
+URGN.US,D,20231212,000000,14.2,15.11,14.1486,15.05,207695,0
+URGN.US,D,20231213,000000,14.99,16.03,14.95,15.93,386828,0
+URGN.US,D,20231214,000000,16.2,16.32,15.04,15.24,237862,0
+URGN.US,D,20231215,000000,15.38,15.89,14.83,15,1621424,0
+URGN.US,D,20231218,000000,15,15.24,14.5714,15.01,194665,0
+URGN.US,D,20231219,000000,15.15,16.21,14.9,15.1,312397,0
+URGN.US,D,20231220,000000,15.08,15.545,14.74,14.87,304913,0
+URGN.US,D,20231221,000000,14.9,15.24,14.83,15.07,102701,0
+URGN.US,D,20231222,000000,15.15,16.11,14.39,14.5,301840,0
+URGN.US,D,20231226,000000,14.67,14.67,14.25,14.44,305439,0
+URGN.US,D,20231227,000000,14.36,14.64,14.2795,14.4,142911,0
+URGN.US,D,20231228,000000,14.46,15.06,14.4,15.06,443032,0
+URGN.US,D,20231229,000000,15.21,15.3,14.75,15,298202,0
+URGN.US,D,20240102,000000,14.97,15.48,14.69,15.21,255725,0
+URGN.US,D,20240103,000000,15.33,15.33,13.95,14.02,264073,0
+URGN.US,D,20240104,000000,14.1,14.49,13.84,14.09,173638,0
+URGN.US,D,20240105,000000,13.89,13.91,13.4,13.81,178849,0
+URGN.US,D,20240108,000000,13.84,14.58,13.67,14.56,111921,0
+URGN.US,D,20240109,000000,14.4,14.76,14.22,14.61,92470,0
+URGN.US,D,20240110,000000,14.55,15,14.11,14.22,69930,0
+URGN.US,D,20240111,000000,14.29,14.29,13.72,14.07,109082,0
+URGN.US,D,20240112,000000,14.1,14.59,13.91,14.59,107810,0
+URGN.US,D,20240116,000000,14.54,14.7398,14.24,14.67,121018,0
+URGN.US,D,20240117,000000,14.67,15.59,14.33,15.59,422310,0
+URGN.US,D,20240118,000000,15.67,15.67,14.15,14.27,343910,0
+URGN.US,D,20240119,000000,14.32,14.84,13.4425,14.77,405652,0
+URGN.US,D,20240122,000000,14.87,15.47,14.6,15.03,299224,0
+URGN.US,D,20240123,000000,15.22,15.39,14.7546,15.11,128377,0
+URGN.US,D,20240124,000000,15.75,15.75,14.85,15.04,212254,0
+URGN.US,D,20240125,000000,15.26,15.43,14.52,15.32,406200,0
+URGN.US,D,20240126,000000,15.49,16.4504,15.12,16.07,412037,0
+URGN.US,D,20240129,000000,16.2,16.315,15.7633,16.12,332112,0
+URGN.US,D,20240130,000000,15.97,16.03,15.48,15.83,309859,0
+URGN.US,D,20240131,000000,15.84,16.4,15.67,15.7,421167,0
+URGN.US,D,20240201,000000,15.76,16.045,15.4,15.9,265938,0
+URGN.US,D,20240202,000000,15.75,16.79,15.74,16.47,545200,0
+URGN.US,D,20240205,000000,16.3,16.38,15.825,15.99,369955,0
+URGN.US,D,20240206,000000,15.9,16.31,15.84,16.01,192983,0
+URGN.US,D,20240207,000000,15.95,16.09,15.6306,16.02,823733,0
+URGN.US,D,20240208,000000,16.32,18.63,16.1,18.5,466172,0
+URGN.US,D,20240209,000000,18.53,19.27,18.53,18.98,316435,0
+URGN.US,D,20240212,000000,18.98,19.5912,18.97,19.3,325082,0
+URGN.US,D,20240213,000000,18.78,19.3149,18.44,18.75,268954,0
+URGN.US,D,20240214,000000,19.01,19.33,18.8746,19.22,250342,0
+URGN.US,D,20240215,000000,19.22,19.66,18.68,18.8,1676920,0
+URGN.US,D,20240216,000000,18.59,19.87,18.15,19.33,450890,0
+URGN.US,D,20240220,000000,19.18,19.74,18.95,19.24,312725,0
+URGN.US,D,20240221,000000,19.1,19.21,17.52,17.69,215898,0
+URGN.US,D,20240222,000000,17.68,18.04,17.34,17.79,98851,0
+URGN.US,D,20240223,000000,17.79,17.79,16.94,17.09,121912,0
+URGN.US,D,20240226,000000,17.05,17.96,17.05,17.96,108024,0
+URGN.US,D,20240227,000000,18.16,18.7194,18,18.59,92798,0
+URGN.US,D,20240228,000000,18.32,18.55,17.44,18.17,157149,0
+URGN.US,D,20240229,000000,18.45,18.65,17.9,18.33,327035,0
+URGN.US,D,20240301,000000,17.32,18.19,16.3,17.77,370635,0
+URGN.US,D,20240304,000000,17.9,18.63,17.47,18.42,151674,0
+URGN.US,D,20240305,000000,18.37,18.48,17.96,18.01,307816,0
+URGN.US,D,20240306,000000,18,18.46,17.88,18.05,477599,0
+URGN.US,D,20240307,000000,17.8,18.59,17.8,18.03,197277,0
+URGN.US,D,20240308,000000,18.09,18.62,17.7,17.99,197776,0
+URGN.US,D,20240311,000000,18.1,18.29,16.9648,17.1,272295,0
+URGN.US,D,20240312,000000,17.16,17.75,16.84,17.62,246533,0
+URGN.US,D,20240313,000000,17.83,17.83,16.88,17.47,124579,0
+URGN.US,D,20240314,000000,16.77,16.885,14.14,14.33,640419,0
+URGN.US,D,20240315,000000,14.49,14.84,13.86,14.46,407081,0
+URGN.US,D,20240318,000000,14.5,14.58,13.825,14.5,294594,0
+URGN.US,D,20240319,000000,14.39,15.23,14.18,15.02,274489,0
+URGN.US,D,20240320,000000,14.98,15.18,14.31,14.96,205522,0
+URGN.US,D,20240321,000000,14.88,15.16,14.57,14.94,400300,0
+URGN.US,D,20240322,000000,14.89,16.1721,14.73,15.76,2253893,0
+URGN.US,D,20240325,000000,16.19,18.23,16,16.66,895392,0
+URGN.US,D,20240326,000000,16.8,16.85,14.99,15.17,390126,0
+URGN.US,D,20240327,000000,15.59,15.6699,14.455,14.96,248981,0
+URGN.US,D,20240328,000000,14.92,15.2491,14.56,15,175784,0
+URGN.US,D,20240401,000000,14.75,14.75,14.16,14.2,195468,0
+URGN.US,D,20240402,000000,14.28,14.515,13,14.09,194218,0
+URGN.US,D,20240403,000000,14,14.26,13.47,13.66,176361,0
+URGN.US,D,20240404,000000,13.77,14.3,13.5,13.64,236482,0
+URGN.US,D,20240405,000000,13.54,13.98,13.214,13.6,128770,0
+URGN.US,D,20240408,000000,13.64,13.64,13.18,13.21,125207,0
+URGN.US,D,20240409,000000,13.32,13.91,13.21,13.37,204206,0
+URGN.US,D,20240410,000000,13.2,13.2,12.58,12.95,378477,0
+URGN.US,D,20240411,000000,13.14,13.25,12.37,13.25,258705,0
+URGN.US,D,20240412,000000,13.09,15.21,13,15.1,1228983,0
+URGN.US,D,20240415,000000,15.32,15.5,14.21,15.1,661676,0
+URGN.US,D,20240416,000000,14.86,15.05,14.15,14.49,409956,0
+URGN.US,D,20240417,000000,14.61,14.66,14.02,14.24,187493,0
+URGN.US,D,20240418,000000,14.36,14.54,13.96,14.26,315348,0
+URGN.US,D,20240419,000000,14.06,14.28,13.17,13.75,364172,0
+URGN.US,D,20240422,000000,13.8,14.52,13.58,14.37,278571,0
+URGN.US,D,20240423,000000,14.4,14.85,14.11,14.53,216766,0
+URGN.US,D,20240424,000000,14.66,14.758,14.19,14.21,97025,0
+URGN.US,D,20240425,000000,14.05,14.5,13.77,13.82,185411,0
+URGN.US,D,20240426,000000,13.97,14.32,13.69,14.15,135619,0
+URGN.US,D,20240429,000000,14.22,14.68,13.915,14.04,198391,0
+URGN.US,D,20240430,000000,14,14.15,13.78,13.82,217754,0
+URGN.US,D,20240501,000000,14.06,14.7,13.89,14.4,179883,0
+URGN.US,D,20240502,000000,14.56,14.6,14.18,14.26,157609,0
+URGN.US,D,20240503,000000,14.5,14.7,14.14,14.3,164415,0
+URGN.US,D,20240506,000000,14.66,14.89,13.77,13.85,397988,0
+URGN.US,D,20240507,000000,13.85,14.26,13.155,13.45,424250,0
+URGN.US,D,20240508,000000,13.31,13.5,13,13.27,195643,0
+URGN.US,D,20240509,000000,13.16,13.2055,12.6,12.97,216770,0
+URGN.US,D,20240510,000000,12.97,13.08,12.25,12.74,351013,0
+URGN.US,D,20240513,000000,10.9,13.3,10.6001,13.07,572307,0
+URGN.US,D,20240514,000000,12.74,13.16,12.595,12.97,481646,0
+URGN.US,D,20240515,000000,13.13,14.05,13.13,13.78,619719,0
+URGN.US,D,20240516,000000,13.72,13.72,13.19,13.21,207409,0
+URGN.US,D,20240517,000000,13.22,13.345,13.04,13.22,232110,0
+URGN.US,D,20240520,000000,13.3,13.46,12.84,12.91,208213,0
+URGN.US,D,20240521,000000,12.87,13.58,12.87,13.27,224667,0
+URGN.US,D,20240522,000000,13.22,13.51,13.07,13.31,231128,0
+URGN.US,D,20240523,000000,13.31,13.355,12.565,12.85,255841,0
+URGN.US,D,20240524,000000,12.93,13.369,12.67,13.24,272413,0
+URGN.US,D,20240528,000000,13,13.75,12.95,13.61,300931,0
+URGN.US,D,20240529,000000,13.4,13.57,13.12,13.26,377788,0
+URGN.US,D,20240530,000000,13.4,13.83,13.21,13.55,332164,0
+URGN.US,D,20240531,000000,13.61,13.84,13.24,13.3,112219,0
+URGN.US,D,20240603,000000,13.5,13.76,13.09,13.13,206674,0
+URGN.US,D,20240604,000000,13.16,13.24,12.87,13.08,315457,0
+URGN.US,D,20240605,000000,13.23,13.73,13.1,13.59,314293,0
+URGN.US,D,20240606,000000,13.6,13.65,13.09,13.19,220555,0
+URGN.US,D,20240607,000000,13.15,13.38,13.05,13.21,159493,0
+URGN.US,D,20240610,000000,13.18,13.39,12.48,12.77,596391,0
+URGN.US,D,20240611,000000,12.77,13.2,12.3,13.09,498940,0
+URGN.US,D,20240612,000000,13.4,13.5999,12.63,12.72,874928,0
+URGN.US,D,20240613,000000,12.87,19.94,12.73,17.5,7292520,0
+URGN.US,D,20240614,000000,18.65,20.7,17.95,19.2,3386957,0
+URGN.US,D,20240617,000000,18.91,19.01,18.09,18.28,770510,0
+URGN.US,D,20240618,000000,17.09,17.34,16.52,16.87,3246631,0
+URGN.US,D,20240620,000000,16.8,16.85,15.08,15.47,1731115,0
+URGN.US,D,20240621,000000,15.52,16.98,15.41,16.51,783714,0
+URGN.US,D,20240624,000000,16.53,17.55,16.53,17.47,880575,0
+URGN.US,D,20240625,000000,17.48,17.6,16.32,16.49,468751,0
+URGN.US,D,20240626,000000,16.53,17.24,15.89,17.18,700764,0
+URGN.US,D,20240627,000000,17.23,17.23,16.55,16.97,443620,0
+URGN.US,D,20240628,000000,17.04,17.248,16.74,16.78,1796559,0
+URGN.US,D,20240701,000000,16.92,16.92,16.345,16.48,292347,0
+URGN.US,D,20240702,000000,16.42,16.42,15.06,15.14,545389,0
+URGN.US,D,20240703,000000,15.18,15.86,14.89,15.01,366179,0
+URGN.US,D,20240705,000000,15.67,15.93,15.1,15.88,402601,0
+URGN.US,D,20240708,000000,15.98,16.46,15.9,16.1,357548,0
+URGN.US,D,20240709,000000,16.06,16.67,15.952,16.66,366104,0
+URGN.US,D,20240710,000000,16.68,16.76,16.28,16.39,373651,0
+URGN.US,D,20240711,000000,16.54,17.3,16.45,16.89,726342,0
+URGN.US,D,20240712,000000,17.1,17.38,16.46,16.93,568869,0
+URGN.US,D,20240715,000000,17.14,18.07,16.97,17.92,625639,0
+URGN.US,D,20240716,000000,18.15,18.15,17.01,17.22,788485,0
+URGN.US,D,20240717,000000,17.22,17.27,16.55,16.89,276907,0
+URGN.US,D,20240718,000000,16.73,16.84,16.07,16.64,500850,0
+URGN.US,D,20240719,000000,16.74,16.85,15.78,15.79,393297,0
+URGN.US,D,20240722,000000,15.85,16.279,15.58,16.2,357181,0
+URGN.US,D,20240723,000000,16.05,16.95,15.78,16.94,303411,0
+URGN.US,D,20240724,000000,16.76,16.92,16.24,16.37,397619,0
+URGN.US,D,20240725,000000,16.62,17,16.08,16.36,569127,0
+URGN.US,D,20240726,000000,16.62,16.7785,15.99,16.35,314828,0
+URGN.US,D,20240729,000000,16.38,16.55,15.92,16.13,306119,0
+URGN.US,D,20240730,000000,16.12,16.3,15.63,15.68,270336,0
+URGN.US,D,20240731,000000,15.99,17,15.57,16.45,393743,0
+URGN.US,D,20240801,000000,16.5,16.5,15.69,15.82,305666,0
+URGN.US,D,20240802,000000,15.25,15.84,15.2,15.68,291179,0
+URGN.US,D,20240805,000000,14.61,15.46,14.59,15.3,392105,0
+URGN.US,D,20240806,000000,15.17,15.73,15.01,15.16,236116,0
+URGN.US,D,20240807,000000,15.32,15.32,14.42,14.47,275828,0
+URGN.US,D,20240808,000000,14.46,15.01,14.4,14.99,367772,0
+URGN.US,D,20240809,000000,15.04,15.23,14.52,14.66,251077,0
+URGN.US,D,20240812,000000,14.56,15.0199,14.22,14.51,326130,0
+URGN.US,D,20240813,000000,14.18,15.77,14.02,14.96,869308,0
+URGN.US,D,20240814,000000,15.36,15.36,14.47,14.935,517778,0
+URGN.US,D,20240815,000000,15.39,16.19,15.1401,15.49,462433,0
+URGN.US,D,20240816,000000,15.51,15.63,14.75,14.8,359197,0
+URGN.US,D,20240819,000000,14.72,14.93,14.41,14.72,421519,0
+URGN.US,D,20240820,000000,14.72,15.37,14.61,15,490323,0
+URGN.US,D,20240821,000000,15.03,15.39,14.7,14.87,476830,0
+URGN.US,D,20240822,000000,15.43,15.89,14.4,14.45,1254052,0
+URGN.US,D,20240823,000000,14.49,15.02,13.99,14.16,1047387,0
+URGN.US,D,20240826,000000,14.33,14.5,14.15,14.29,411280,0
+URGN.US,D,20240827,000000,14.22,14.38,13.95,14.27,419223,0
+URGN.US,D,20240828,000000,14.22,14.435,14.03,14.08,355971,0
+URGN.US,D,20240829,000000,14.24,14.29,13.9,14,403056,0
+URGN.US,D,20240830,000000,14.12,14.38,13.69,13.91,924827,0
+URGN.US,D,20240903,000000,13.83,14.27,13.43,13.56,355960,0
+URGN.US,D,20240904,000000,13.4,14.13,13.4,13.97,242748,0
+URGN.US,D,20240905,000000,13.43,13.99,13.43,13.73,405713,0
+URGN.US,D,20240906,000000,13.62,13.76,13.14,13.23,562465,0
+URGN.US,D,20240909,000000,13.08,13.68,13.08,13.35,281168,0
+URGN.US,D,20240910,000000,13.43,13.51,13.001,13.42,214736,0
+URGN.US,D,20240911,000000,13.38,13.82,13.34,13.81,222498,0
+URGN.US,D,20240912,000000,13.85,13.9,12.83,13.05,967134,0
+URGN.US,D,20240913,000000,13.02,13.6384,13,13.12,505639,0
+URGN.US,D,20240916,000000,13.25,13.9574,13.12,13.2,480739,0
+URGN.US,D,20240917,000000,13.24,13.41,12.81,12.84,610681,0
+URGN.US,D,20240918,000000,13,13.405,12.75,13.1,1201906,0
+URGN.US,D,20240919,000000,13.27,14.57,13.24,13.85,986819,0
+URGN.US,D,20240920,000000,13.85,14,13.34,13.54,1224431,0
+URGN.US,D,20240923,000000,13.55,13.66,12.821,12.97,355829,0
+URGN.US,D,20240924,000000,13.1,13.265,12.77,13.06,346459,0
+URGN.US,D,20240925,000000,13.02,13.15,12.71,12.86,349141,0
+URGN.US,D,20240926,000000,13.14,13.31,12.7,12.75,399953,0
+URGN.US,D,20240927,000000,12.92,13.08,12.6104,12.9,377016,0
+URGN.US,D,20240930,000000,12.94,13.08,12.6,12.7,331163,0
+URGN.US,D,20241001,000000,12.63,12.785,12.22,12.48,922513,0
+URGN.US,D,20241002,000000,12.41,12.8,12.3,12.58,205379,0
+URGN.US,D,20241003,000000,12.49,12.61,12.27,12.38,203125,0
+URGN.US,D,20241004,000000,12.49,12.8932,12.43,12.7,254463,0
+URGN.US,D,20241007,000000,12.71,12.74,12.22,12.42,634104,0
+URGN.US,D,20241008,000000,12.46,13.25,12.325,13.11,810314,0
+URGN.US,D,20241009,000000,13,13,11.295,11.89,2385377,0
+URGN.US,D,20241010,000000,11.71,12.15,11.4,11.91,1275289,0
+URGN.US,D,20241011,000000,11.82,12.63,11.58,12.6,735907,0
+URGN.US,D,20241014,000000,12.94,13.64,12.18,12.26,982954,0
+URGN.US,D,20241015,000000,12.21,12.31,11.835,12.26,774336,0
+URGN.US,D,20241016,000000,12.44,13.54,12.15,12.6,2028115,0
+URGN.US,D,20241017,000000,12.79,13.12,12.22,12.84,712882,0
+URGN.US,D,20241018,000000,12.88,13,12.43,12.73,540856,0
+URGN.US,D,20241021,000000,12.79,12.82,12.42,12.52,543426,0
+URGN.US,D,20241022,000000,12.45,12.52,12.28,12.47,388973,0
+URGN.US,D,20241023,000000,12.45,12.59,12,12.13,421148,0
+URGN.US,D,20241024,000000,12.13,12.415,11.92,12.1,401473,0
+URGN.US,D,20241025,000000,12.17,12.38,11.89,12.1,448854,0
+URGN.US,D,20241028,000000,12.26,12.54,12.15,12.15,246346,0
+URGN.US,D,20241029,000000,12.1,12.45,12.03,12.25,423401,0
+URGN.US,D,20241030,000000,12.22,13.33,12.16,13.02,943655,0
+URGN.US,D,20241031,000000,13.02,13.13,12.24,12.26,395057,0
+URGN.US,D,20241101,000000,12.33,12.6631,12.07,12.2,596155,0
+URGN.US,D,20241104,000000,12.15,12.33,11.835,11.93,345357,0
+URGN.US,D,20241105,000000,11.93,12.3,11.655,12.21,534468,0
+URGN.US,D,20241106,000000,13.25,13.37,11.76,12.24,687318,0
+URGN.US,D,20241107,000000,12.24,12.53,12.01,12.1,304013,0
+URGN.US,D,20241108,000000,12.05,12.3,11.93,12.12,212843,0
+URGN.US,D,20241111,000000,12.28,12.81,12.0804,12.79,433955,0
+URGN.US,D,20241112,000000,12.65,12.67,12.22,12.35,455703,0
+URGN.US,D,20241113,000000,12.51,12.775,12.11,12.16,428014,0
+URGN.US,D,20241114,000000,12.09,12.34,11.76,11.86,363991,0
+URGN.US,D,20241115,000000,11.95,11.95,11.16,11.19,546105,0
+URGN.US,D,20241118,000000,11.21,11.6043,10.62,11.04,797187,0
+URGN.US,D,20241119,000000,10.97,11.23,10.86,11.16,335660,0
+URGN.US,D,20241120,000000,11.13,11.48,10.86,11.45,431836,0
+URGN.US,D,20241121,000000,11.53,11.82,11.31,11.55,549662,0
+URGN.US,D,20241122,000000,11.6,12.04,11.5,11.91,390577,0
+URGN.US,D,20241125,000000,12.2,12.57,12.01,12.48,480119,0
+URGN.US,D,20241126,000000,12.4,12.65,12.06,12.48,440655,0
+URGN.US,D,20241127,000000,12.46,12.905,12.335,12.66,313794,0
+URGN.US,D,20241129,000000,12.4,12.78,12,12.7,271534,0
+URGN.US,D,20241202,000000,12.76,13.1332,12.7,12.88,489191,0
+URGN.US,D,20241203,000000,12.86,12.91,12.23,12.34,340739,0
+URGN.US,D,20241204,000000,12.35,12.79,12.23,12.46,293018,0
+URGN.US,D,20241205,000000,12.46,12.75,12.1102,12.21,479917,0
+URGN.US,D,20241206,000000,12.46,12.68,12.25,12.29,309244,0
+URGN.US,D,20241209,000000,12.29,12.565,12.09,12.17,300068,0
+URGN.US,D,20241210,000000,12.14,12.21,11.825,12.04,278374,0
+URGN.US,D,20241211,000000,12.04,12.04,11.33,11.44,365609,0
+URGN.US,D,20241212,000000,11.3,11.68,11.24,11.47,325335,0
+URGN.US,D,20241213,000000,11.43,11.5,11.1,11.35,318330,0
+URGN.US,D,20241216,000000,11.3,11.5,11.19,11.3,218270,0
+URGN.US,D,20241217,000000,11.24,11.67,11.0806,11.33,274553,0
+URGN.US,D,20241218,000000,11.41,11.49,10.61,10.79,424026,0
+URGN.US,D,20241219,000000,10.86,11.13,10.54,10.71,298822,0
+URGN.US,D,20241220,000000,10.65,11.08,10.51,10.64,1396991,0
+URGN.US,D,20241223,000000,10.64,10.8,10.26,10.71,331031,0
+URGN.US,D,20241224,000000,10.65,10.88,10.5066,10.82,228808,0
+URGN.US,D,20241226,000000,10.7,11.08,10.58,11.04,602796,0
+URGN.US,D,20241227,000000,10.97,11.1604,10.6,10.76,447579,0
+URGN.US,D,20241230,000000,10.7,10.91,10.3801,10.52,426422,0
+URGN.US,D,20241231,000000,10.69,10.83,10.42,10.65,478340,0
+URGN.US,D,20250102,000000,10.8,11.21,10.51,10.7,560535,0
+URGN.US,D,20250103,000000,10.83,11.35,10.775,11.21,525796,0
+URGN.US,D,20250106,000000,11.15,11.42,10.82,11.01,669041,0
+URGN.US,D,20250107,000000,11.12,11.76,10.945,11.08,360233,0
+URGN.US,D,20250108,000000,11.02,11.15,10.87,11.04,340366,0
+URGN.US,D,20250110,000000,10.95,10.95,10.22,10.24,481485,0
+URGN.US,D,20250113,000000,10,10.2,9.8,10.18,402577,0
+URGN.US,D,20250114,000000,10.24,10.4163,9.78,9.93,530778,0
+URGN.US,D,20250115,000000,10.68,10.96,10.345,10.39,662751,0
+URGN.US,D,20250116,000000,10.4,10.59,10.12,10.52,314056,0
+URGN.US,D,20250117,000000,10.59,10.91,10.22,10.27,262707,0
+URGN.US,D,20250121,000000,10.42,10.46,10,10.19,254868,0
+URGN.US,D,20250122,000000,10.13,10.47,9.8801,10.05,371876,0
+URGN.US,D,20250123,000000,10.05,10.19,9.85,10.15,181309,0
+URGN.US,D,20250124,000000,10.18,10.34,10,10.24,143660,0
+URGN.US,D,20250127,000000,10.21,10.6,10.21,10.48,222984,0
+URGN.US,D,20250128,000000,10.34,10.9,10.245,10.74,184152,0
+URGN.US,D,20250129,000000,10.68,11.07,10.53,11.01,211599,0
+URGN.US,D,20250130,000000,11.07,11.645,10.975,11.35,312628,0
+URGN.US,D,20250131,000000,11.26,11.4,10.8372,11.01,317963,0
+URGN.US,D,20250203,000000,10.81,11.34,10.7714,11.21,263888,0
+URGN.US,D,20250204,000000,11.13,11.54,11.08,11.3,260041,0
+URGN.US,D,20250205,000000,11.29,11.87,11.285,11.64,371827,0
+URGN.US,D,20250206,000000,11.64,11.64,10.91,10.95,433780,0
+URGN.US,D,20250207,000000,10.91,10.92,10.575,10.72,231947,0
+URGN.US,D,20250210,000000,10.74,10.8,10.52,10.73,509382,0
+URGN.US,D,20250211,000000,10.53,10.76,10.16,10.24,462524,0
+URGN.US,D,20250212,000000,10.06,10.43,9.86,10.37,343012,0
+URGN.US,D,20250213,000000,10.41,10.65,10.38,10.54,215572,0
+URGN.US,D,20250214,000000,10.6,10.83,10.485,10.77,236603,0
+URGN.US,D,20250218,000000,10.82,11.09,10.54,10.56,206592,0
+URGN.US,D,20250219,000000,10.76,11.09,10.5955,10.82,218665,0
+URGN.US,D,20250220,000000,10.91,11.0489,10.61,10.71,214807,0
+URGN.US,D,20250221,000000,10.83,10.8554,10.075,10.08,801781,0
+URGN.US,D,20250224,000000,10.08,10.28,9.45,9.735,487493,0
+URGN.US,D,20250225,000000,9.77,9.81,9.29,9.51,413066,0
+URGN.US,D,20250226,000000,9.51,9.6,9.21,9.36,251735,0
+URGN.US,D,20250227,000000,9.36,9.52,9.25,9.29,228927,0
+URGN.US,D,20250228,000000,9.25,9.49,9.03,9.46,754937,0
+URGN.US,D,20250303,000000,9.5,9.57,9.16,9.27,337166,0
+URGN.US,D,20250304,000000,9.1,9.66,9.06,9.6,510273,0
+URGN.US,D,20250305,000000,9.67,10.325,9.65,10.17,579014,0
+URGN.US,D,20250306,000000,10.05,10.29,9.94,10.19,279363,0
+URGN.US,D,20250307,000000,10.18,10.4265,9.77,9.82,390798,0
+URGN.US,D,20250310,000000,9.11,9.995,9.11,9.92,461729,0
+URGN.US,D,20250311,000000,9.77,10.89,9.33,10.82,713940,0
+URGN.US,D,20250312,000000,10.93,11.73,10.73,10.82,429450,0
+URGN.US,D,20250313,000000,10.78,11.14,10.68,10.9,222675,0
+URGN.US,D,20250314,000000,10.95,11.2295,10.905,11.07,272426,0
+URGN.US,D,20250317,000000,11.07,11.54,10.935,11.45,283229,0
+URGN.US,D,20250318,000000,11.36,11.54,11.19,11.53,368021,0
+URGN.US,D,20250319,000000,11.55,11.93,11.51,11.66,374119,0
+URGN.US,D,20250320,000000,11.6,12.165,11.34,12.02,431524,0
+URGN.US,D,20250321,000000,11.89,12.2,11.8,12.13,468344,0
+URGN.US,D,20250324,000000,12.22,12.37,11.77,11.9,364524,0
+URGN.US,D,20250325,000000,11.87,11.885,11.25,11.4,479204,0
+URGN.US,D,20250326,000000,11.35,11.69,11.12,11.52,435749,0
+URGN.US,D,20250327,000000,11.59,11.913,11.13,11.45,729538,0
+URGN.US,D,20250328,000000,11.47,11.553,11.05,11.2,177900,0
+URGN.US,D,20250331,000000,10.88,11.1578,10.59,11.06,602857,0
+URGN.US,D,20250401,000000,11,11.32,10.56,10.63,578791,0
+URGN.US,D,20250402,000000,10.57,11.4,10.51,11.2,364021,0
+URGN.US,D,20250403,000000,10.78,11.19,10.295,10.53,574714,0
+URGN.US,D,20250404,000000,10.29,10.52,10,10.25,523988,0
+URGN.US,D,20250407,000000,10.05,10.44,9.565,9.96,571544,0
+URGN.US,D,20250408,000000,10.15,10.49,9.53,9.66,545006,0
+URGN.US,D,20250409,000000,9.44,10.2,8.965,10.1,711853,0
+URGN.US,D,20250410,000000,9.84,9.9483,8.94,9.39,888222,0
+URGN.US,D,20250411,000000,9.34,10.14,9.21,10.12,251271,0
+URGN.US,D,20250414,000000,10.38,10.75,10.23,10.6,541214,0
+URGN.US,D,20250415,000000,10.56,10.83,10.51,10.75,157862,0
+URGN.US,D,20250416,000000,10.74,10.74,10.13,10.39,274190,0
+URGN.US,D,20250417,000000,10.32,10.6,9.61,9.67,741549,0
+URGN.US,D,20250421,000000,9.67,10.055,9.36,9.66,469348,0
+URGN.US,D,20250422,000000,9.79,10.25,9.79,10.05,378577,0
+URGN.US,D,20250423,000000,10.39,10.51,10.075,10.2,1180347,0
+URGN.US,D,20250424,000000,10.2,10.22,9.97,10.11,565680,0
+URGN.US,D,20250425,000000,10.01,10.05,9.72,9.87,264533,0
+URGN.US,D,20250428,000000,10.06,11.68,10.0501,11.26,2322961,0
+URGN.US,D,20250429,000000,11.215,11.43,10.705,10.76,977567,0
+URGN.US,D,20250430,000000,10.72,11.92,10.35,11.64,773012,0
+URGN.US,D,20250501,000000,11.53,11.6,11.15,11.41,534643,0
+URGN.US,D,20250502,000000,11.49,11.75,11.2001,11.51,484891,0
+URGN.US,D,20250505,000000,11.59,11.64,10.885,10.95,387736,0
+URGN.US,D,20250506,000000,10.79,11.4,9.625,9.69,805117,0
+URGN.US,D,20250507,000000,9.95,10.57,9.63,10.12,818171,0
+URGN.US,D,20250508,000000,10.12,10.86,9.95,10.67,603182,0
+URGN.US,D,20250509,000000,10.92,10.92,10.15,10.38,502562,0
+URGN.US,D,20250512,000000,9.9,11.41,9.71,11.14,959173,0
+URGN.US,D,20250513,000000,11.14,11.73,9.961,10.14,918758,0
+URGN.US,D,20250514,000000,10.52,10.8,9.81,9.87,778678,0
+URGN.US,D,20250515,000000,10,10.12,9.56,9.85,845415,0
+URGN.US,D,20250516,000000,8.75,8.75,6.4601,7.31,9676034,0
+URGN.US,D,20250519,000000,7.18,8.19,7,7.97,3418437,0
+URGN.US,D,20250520,000000,8,8.51,7.3,7.54,3157083,0
+URGN.US,D,20250521,000000,3.69,4.18,3.42,4.17,9681616,0
+URGN.US,D,20250522,000000,4.13,4.14,3.86,4.08,3962945,0
+URGN.US,D,20250523,000000,3.92,4.23,3.71,4.19,2339087,0
+URGN.US,D,20250527,000000,4.19,4.25,3.88,3.93,2683114,0
+URGN.US,D,20250528,000000,3.93,4.06,3.9,4.05,1612643,0
+URGN.US,D,20250529,000000,4.05,4.11,3.8512,3.97,2337968,0
+URGN.US,D,20250530,000000,3.97,4.24,3.605,4.24,2900747,0
+URGN.US,D,20250602,000000,4.385,4.955,4.36,4.84,3524501,0
+URGN.US,D,20250603,000000,4.81,5.23,4.71,5,3922912,0
+URGN.US,D,20250604,000000,5.01,5.37,4.87,4.92,1764919,0
+URGN.US,D,20250605,000000,4.97,5.15,4.8,5.14,1478951,0
+URGN.US,D,20250606,000000,5.33,8.25,5.23,7.37,20720772,0
+URGN.US,D,20250609,000000,7.345,7.72,6.64,7.02,5077383,0
+URGN.US,D,20250610,000000,7.11,7.46,6.73,7.05,2561345,0
+URGN.US,D,20250611,000000,7.12,7.57,7.0125,7.3,2686668,0
+URGN.US,D,20250612,000000,7.33,12.5,6.92,11.08,21079854,0
+URGN.US,D,20250613,000000,11.955,14.2884,11.51,12.03,19687132,0
+URGN.US,D,20250616,000000,12.96,14.69,12.61,14.34,8846971,0
+URGN.US,D,20250617,000000,14.42,14.57,13.11,13.24,4278825,0
+URGN.US,D,20250618,000000,13.61,15.2161,13.27,14.87,3984567,0
+URGN.US,D,20250620,000000,15.1,15.61,14.32,14.65,3391712,0
+URGN.US,D,20250623,000000,14.7,14.78,13.91,14.3,2094370,0
+URGN.US,D,20250624,000000,14.36,14.5425,13.35,13.79,2488776,0
+URGN.US,D,20250625,000000,13.79,14,13,13.72,2016758,0
+URGN.US,D,20250626,000000,13.75,13.75,12.87,13.11,2018634,0
+URGN.US,D,20250627,000000,13.23,13.85,13,13.49,2270918,0
+URGN.US,D,20250630,000000,13.81,13.9273,13.465,13.7,2100166,0
+URGN.US,D,20250701,000000,13.76,13.805,12.95,13.02,1238507,0
+URGN.US,D,20250702,000000,12.88,13.64,12.73,12.96,1845451,0
+URGN.US,D,20250703,000000,12.92,13.62,12.89,13.58,737414,0
+URGN.US,D,20250707,000000,13.48,13.94,13.35,13.49,745961,0
+URGN.US,D,20250708,000000,13.6,13.89,13.26,13.71,828043,0
+URGN.US,D,20250709,000000,13.84,14.31,13.5654,13.81,1584050,0
+URGN.US,D,20250710,000000,13.74,14.655,13.55,14.64,1459206,0
+URGN.US,D,20250711,000000,14.41,14.64,13.91,14.24,725491,0
+URGN.US,D,20250714,000000,14.15,15.24,14.09,14.49,1172958,0
+URGN.US,D,20250715,000000,14.55,14.61,13.79,14.04,584712,0
+URGN.US,D,20250716,000000,14.3,14.49,14,14.34,775921,0
+URGN.US,D,20250717,000000,14.33,15.5,14.33,15.41,2030033,0
+URGN.US,D,20250718,000000,15.55,15.8,14.89,15.27,1201321,0
+URGN.US,D,20250721,000000,15.4,15.66,15.04,15.46,2315069,0
+URGN.US,D,20250722,000000,15.48,17.28,15.35,16.96,2119129,0
+URGN.US,D,20250723,000000,17.26,19.15,16.89,18.66,2565183,0
+URGN.US,D,20250724,000000,18.57,18.84,17.97,18,1007917,0
+URGN.US,D,20250725,000000,17.95,19,17.68,18.95,1307823,0
+URGN.US,D,20250728,000000,18.98,19.355,18.67,18.9,1292812,0
+URGN.US,D,20250729,000000,18.9,19.0455,18.37,18.9,909521,0
+URGN.US,D,20250730,000000,19,19.74,18.89,19.22,1159688,0
+URGN.US,D,20250731,000000,19.17,19.515,18.88,19.06,921338,0
+URGN.US,D,20250801,000000,18.64,19.58,18.476,19.4,1008073,0
+URGN.US,D,20250804,000000,19.5,20.1299,19.0989,19.88,1068339,0
+URGN.US,D,20250805,000000,19.92,21.015,19.555,20.72,1788998,0
+URGN.US,D,20250806,000000,20.45,20.48,19.16,20.01,1077963,0
+URGN.US,D,20250807,000000,19.33,19.76,17.07,18.59,1825999,0
+URGN.US,D,20250808,000000,18.97,18.97,17.45,17.745,1177946,0
+URGN.US,D,20250811,000000,17.48,18.385,17.21,18.24,889055,0
+URGN.US,D,20250812,000000,18.27,19.34,17.97,19.2,1200013,0
+URGN.US,D,20250813,000000,19.32,20.55,19.0544,20.11,1224745,0
+URGN.US,D,20250814,000000,19.77,20.25,19.5656,20.08,953632,0
+URGN.US,D,20250815,000000,20.2,20.3985,19.51,19.71,684151,0
+URGN.US,D,20250818,000000,19.97,20.1,19.345,19.4,581943,0
+URGN.US,D,20250819,000000,19.86,19.99,18.89,18.92,655142,0
+URGN.US,D,20250820,000000,18.65,19.41,18.65,19.31,817051,0
+URGN.US,D,20250821,000000,19.31,20.11,19.105,19.78,730370,0
+URGN.US,D,20250822,000000,19.84,19.99,19.41,19.44,1040331,0
+URGN.US,D,20250825,000000,19.37,19.57,18.41,18.5,1414546,0
+URGN.US,D,20250826,000000,18.72,19.5225,18.64,19.5,969688,0
+URGN.US,D,20250827,000000,19.44,19.8,19.21,19.54,1130047,0
+URGN.US,D,20250828,000000,19.53,19.63,19.1,19.24,882948,0
+URGN.US,D,20250829,000000,19.2,19.67,18.75,19.45,1286896,0
+URGN.US,D,20250902,000000,19.4,20.2,18.82,19.53,1128572,0
+URGN.US,D,20250903,000000,19.29,19.8199,18.97,19.37,1012300,0
+URGN.US,D,20250904,000000,19.35,19.48,18.17,18.8,1891572,0
+URGN.US,D,20250905,000000,19.03,19.32,18.58,18.88,1029108,0
+URGN.US,D,20250908,000000,19.11,21.71,18.76,21.42,2285257,0
+URGN.US,D,20250909,000000,21.26,21.69,20.36,20.69,1406953,0
+URGN.US,D,20250910,000000,20.73,20.938,18.45,19.11,1671872,0
+URGN.US,D,20250911,000000,19.14,19.98,19.14,19.25,895349,0
+URGN.US,D,20250912,000000,19.1,19.2,18.67,18.79,886687,0
+URGN.US,D,20250915,000000,18.81,18.84,17.9428,18.06,1391210,0
+URGN.US,D,20250916,000000,17.95,18.75,17.89,18.07,1329367,0
+URGN.US,D,20250917,000000,18.16,18.65,17.9401,18.1,1355493,0
+URGN.US,D,20250918,000000,18.21,18.93,18.162,18.87,767463,0
+URGN.US,D,20250919,000000,18.89,18.89,17.89,17.95,1112728,0
+URGN.US,D,20250922,000000,17.86,18.43,17.65,17.99,1162716,0
+URGN.US,D,20250923,000000,18.13,18.215,17.73,17.88,643534,0
+URGN.US,D,20250924,000000,17.86,18.45,17.61,17.99,1668504,0
+URGN.US,D,20250925,000000,17.99,17.99,17.05,17.26,919440,0
+URGN.US,D,20250926,000000,17.51,18.39,17.16,18.34,1200069,0
+URGN.US,D,20250929,000000,18.49,19.55,18.26,19.14,1345978,0
+URGN.US,D,20250930,000000,19.13,20.03,19.01,19.95,1679633,0
+URGN.US,D,20251001,000000,19.84,20.17,17.715,17.815,1320566,0
+URGN.US,D,20251002,000000,17.96,18.0306,16.715,17.07,1374729,0
+URGN.US,D,20251003,000000,17.25,17.655,17.0148,17.4,1014993,0
+URGN.US,D,20251006,000000,17.51,17.61,16.6,17.05,1240310,0
+URGN.US,D,20251007,000000,17.05,17.4,16.71,16.84,841725,0
+URGN.US,D,20251008,000000,16.85,17.4,16.57,17.33,939450,0
+URGN.US,D,20251009,000000,17.18,17.43,16.4,16.42,1030748,0
+URGN.US,D,20251010,000000,16.5,16.895,15.86,16.68,1407629,0
+URGN.US,D,20251013,000000,16.6,17.09,16.18,16.76,1360884,0
+URGN.US,D,20251014,000000,16.6,16.98,16.27,16.65,1104909,0
+URGN.US,D,20251015,000000,16.43,17.6398,16.43,17.29,787793,0
+URGN.US,D,20251016,000000,17.5,17.64,16.91,16.93,821637,0
+URGN.US,D,20251017,000000,16.93,17.18,16.68,16.95,682089,0
+URGN.US,D,20251020,000000,16.98,18.005,16.365,17.995,917182,0
+URGN.US,D,20251021,000000,18,18.25,17.57,18.14,695150,0
+URGN.US,D,20251022,000000,18.2,18.565,17.6,17.66,844835,0
+URGN.US,D,20251023,000000,17.7,17.855,16.95,17.33,572295,0
+URGN.US,D,20251024,000000,17.66,19.09,17.3737,18.97,989044,0
+URGN.US,D,20251027,000000,19,20.9999,19,20.85,1705625,0
+URGN.US,D,20251028,000000,20.65,20.98,20,20.18,752241,0
+URGN.US,D,20251029,000000,20.05,20.18,19.57,19.78,581561,0
+URGN.US,D,20251030,000000,19.73,20.1984,19.17,19.85,688059,0
+URGN.US,D,20251031,000000,19.99,20.72,19.735,20.47,813547,0
+URGN.US,D,20251103,000000,20.47,21.48,19.72,20.62,1508879,0
+URGN.US,D,20251104,000000,20.27,20.58,19.5,19.81,881283,0
+URGN.US,D,20251105,000000,19.9,19.9,18.3,19.31,1286819,0
+URGN.US,D,20251106,000000,18.28,23.64,18.15,23.54,4249939,0
+URGN.US,D,20251107,000000,22.62,23.895,21.75,23.24,2073036,0
+URGN.US,D,20251110,000000,23.24,24.89,22.62,23.13,2591539,0
+URGN.US,D,20251111,000000,23.1,24.215,22.86,23.63,893260,0
+URGN.US,D,20251112,000000,23.58,25.19,23.52,25.14,1201783,0
+URGN.US,D,20251113,000000,25.05,25.19,23.64,23.92,1003453,0
+URGN.US,D,20251114,000000,23,25,23,23.76,1030308,0
+URGN.US,D,20251117,000000,23.83,24.12,23.36,23.7,1190409,0
+URGN.US,D,20251118,000000,23.66,24.08,22.7,23.55,1285300,0
+URGN.US,D,20251119,000000,23.55,25.6,23.25,25.27,2384377,0
+URGN.US,D,20251120,000000,25.78,26.28,24.701,24.84,723234,0
+URGN.US,D,20251121,000000,24.72,26.09,24.6859,25.87,773738,0
+URGN.US,D,20251124,000000,25.89,27.07,25.89,26.93,1480996,0
+URGN.US,D,20251125,000000,26.94,27.98,26.7,27.69,652962,0
+URGN.US,D,20251126,000000,27.7,30,27.17,29.42,1121437,0
+URGN.US,D,20251128,000000,29.27,29.46,28.415,28.81,379784,0
+URGN.US,D,20251201,000000,28.13,28.87,27.39,28.46,806951,0
+URGN.US,D,20251202,000000,28.45,28.685,24,24.38,1396467,0
+URGN.US,D,20251203,000000,24.5,25.83,24.27,24.35,730051,0
+URGN.US,D,20251204,000000,24.42,24.915,23.915,24.28,715567,0
+URGN.US,D,20251205,000000,23.77,24.65,22.51,22.98,847655,0
+URGN.US,D,20251208,000000,23.37,23.74,22.815,23.08,971777,0
+URGN.US,D,20251209,000000,23.15,23.56,22.67,22.7,534820,0
+URGN.US,D,20251210,000000,22.74,23.24,22.11,22.19,904112,0
+URGN.US,D,20251211,000000,22.35,22.62,21.74,22.36,982427,0
+URGN.US,D,20251212,000000,22.38,22.66,21.78,21.8,1055309,0
+URGN.US,D,20251215,000000,21.9,22.92,21.4,22.85,1486329,0
+URGN.US,D,20251216,000000,22.88,24.71,22.88,23.47,2188982,0
+URGN.US,D,20251217,000000,23.44,23.8,22.42,22.62,711291,0
+URGN.US,D,20251218,000000,22.72,22.925,21.62,21.72,726565,0
+URGN.US,D,20251219,000000,21.9,23.2,21.72,22.8,540817,0
+URGN.US,D,20251222,000000,23,24.04,22.785,23.58,817852,0
+URGN.US,D,20251223,000000,23.24,23.7,22.6,23.4,472841,0
+URGN.US,D,20251224,000000,23.47,24.14,23.1,23.76,217663,0
+URGN.US,D,20251226,000000,23.5,23.71,22.89,23.03,250891,0
+URGN.US,D,20251229,000000,23,23.34,22.5,23.33,460621,0
+URGN.US,D,20251230,000000,23.54,23.54,22.62,23.17,783588,0
+URGN.US,D,20251231,000000,23.08,23.63,22.81,23.42,654517,0
+URGN.US,D,20260102,000000,23.7,23.81,22.44,22.71,437136,0
+URGN.US,D,20260105,000000,22.59,22.59,20.99,22.13,714603,0
+URGN.US,D,20260106,000000,22,22.43,21.66,21.89,488203,0
+URGN.US,D,20260107,000000,21.89,23.71,21.88,23.14,423715,0
+URGN.US,D,20260108,000000,22.94,23.5,22.7238,23.47,439357,0
+URGN.US,D,20260109,000000,23.59,24.1,21.18,21.25,852063,0
+URGN.US,D,20260112,000000,21,21.59,20.4884,21.45,512248,0
+URGN.US,D,20260113,000000,21.53,21.65,19.76,19.83,987645,0
+URGN.US,D,20260114,000000,19.4,19.965,18.12,18.74,1491449,0
+URGN.US,D,20260115,000000,18.73,19.6425,18.35,19.54,1036948,0
+URGN.US,D,20260116,000000,19.33,20.15,18.655,18.8,1012855,0
+URGN.US,D,20260120,000000,18.202,19.38,18.2,19.33,569159,0
+URGN.US,D,20260121,000000,19.395,19.61,18.13,19.23,813948,0
+URGN.US,D,20260122,000000,19.14,20.12,19.09,20,781296,0
+URGN.US,D,20260123,000000,19.76,20.01,18.97,20,1109522,0
+URGN.US,D,20260126,000000,19.46,21.29,19.12,21.08,646193,0
+URGN.US,D,20260127,000000,20.91,21.89,20.75,21.85,537058,0
+URGN.US,D,20260128,000000,21.83,22.07,20.97,21.32,651393,0
+URGN.US,D,20260129,000000,21.13,21.636174,20.2254,20.69,410911,0
+URGN.US,D,20260130,000000,20.58,20.85,19.375,19.61,649007,0
+URGN.US,D,20260202,000000,19.49,19.96,19.21,19.7,455908,0
+URGN.US,D,20260203,000000,19.51,20.16,19.13,20,706721,0
+URGN.US,D,20260204,000000,20.25,21.38,19.905,20.71,1010894,0
+URGN.US,D,20260205,000000,20.57,22.21,20.38,20.52,1029136,0
+URGN.US,D,20260206,000000,20.68,21.77,20.68,21.35,751170,0
+URGN.US,D,20260209,000000,21.24,22.04,20.94,21.9,323239,0
+URGN.US,D,20260210,000000,21.9,22.245,21.445,21.67,305371,0
+URGN.US,D,20260211,000000,21.68,22.115,20.2,21.14,594281,0
+URGN.US,D,20260212,000000,21.19,21.2,19.65,20.21,359298,0
+URGN.US,D,20260213,000000,20.26,21.62,19.95,20.1,792479,0
+URGN.US,D,20260217,000000,19.72,20.82,19.45,20.6,807565,0
+URGN.US,D,20260218,000000,20.66,22.34,20.46,22.27,892948,0
diff --git a/daily/us/nasdaq stocks/3/usau.us.txt b/daily/us/nasdaq stocks/3/usau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3949cfbcaa6f8e971210bd22e05cf090f45bb2d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/usau.us.txt	
@@ -0,0 +1,5249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USAU.US,D,20050225,000000,3564,3564,3463.2,3520.8,64,0
+USAU.US,D,20050228,000000,3420,3506.4,3412.8,3441.6,48,0
+USAU.US,D,20050301,000000,3441.6,3578.4,3261.6,3528,127,0
+USAU.US,D,20050302,000000,3456,3542.4,3456,3535.2,29,0
+USAU.US,D,20050303,000000,3470.4,3556.8,3463.2,3477.6,10,0
+USAU.US,D,20050304,000000,3470.4,3542.4,3405.6,3434.4,48,0
+USAU.US,D,20050307,000000,3420,3542.4,3420,3456,64,0
+USAU.US,D,20050308,000000,3456,3528,3456,3513.6,52,0
+USAU.US,D,20050309,000000,3513.6,3513.6,3420,3463.2,38,0
+USAU.US,D,20050310,000000,3412.8,3484.8,3405.6,3412.8,33,0
+USAU.US,D,20050311,000000,3348,3492,3348,3427.2,48,0
+USAU.US,D,20050314,000000,3384,3420,3348,3369.6,29,0
+USAU.US,D,20050315,000000,3362.4,3412.8,3362.4,3412.8,30,0
+USAU.US,D,20050316,000000,3412.8,3420,3348,3412.8,22,0
+USAU.US,D,20050317,000000,3448.8,3592.8,3448.8,3542.4,68,0
+USAU.US,D,20050318,000000,3542.4,3600,3456,3456,46,0
+USAU.US,D,20050321,000000,3484.8,3556.8,3463.2,3506.4,13,0
+USAU.US,D,20050322,000000,3456,3549.6,3384,3398.4,55,0
+USAU.US,D,20050323,000000,3405.6,3520.8,3384,3484.8,24,0
+USAU.US,D,20050324,000000,3585.6,3585.6,3470.4,3492,38,0
+USAU.US,D,20050328,000000,3441.6,3463.2,3398.4,3420,14,0
+USAU.US,D,20050329,000000,3412.8,3434.4,3283.2,3290.4,48,0
+USAU.US,D,20050330,000000,3283.2,3427.2,3283.2,3427.2,28,0
+USAU.US,D,20050331,000000,3434.4,3492,3355.2,3384,33,0
+USAU.US,D,20050401,000000,3427.2,3470.4,3362.4,3434.4,8,0
+USAU.US,D,20050404,000000,3326.4,3326.4,3168,3268.8,85,0
+USAU.US,D,20050405,000000,3225.6,3340.8,3225.6,3340.8,6,0
+USAU.US,D,20050406,000000,3376.8,3376.8,3283.2,3290.4,31,0
+USAU.US,D,20050407,000000,3261.6,3319.2,3261.6,3312,14,0
+USAU.US,D,20050408,000000,3312,3326.4,3290.4,3290.4,24,0
+USAU.US,D,20050411,000000,3304.8,3304.8,3232.8,3232.8,58,0
+USAU.US,D,20050412,000000,3175.2,3240,3160.8,3160.8,101,0
+USAU.US,D,20050413,000000,3146.4,3196.8,3146.4,3160.8,27,0
+USAU.US,D,20050414,000000,3052.8,3096,2923.2,3024,30,0
+USAU.US,D,20050415,000000,2959.2,3052.8,2872.8,3052.8,24,0
+USAU.US,D,20050418,000000,2944.8,3247.2,2815.2,3240,76,0
+USAU.US,D,20050419,000000,3290.4,3290.4,3139.2,3290.4,3,0
+USAU.US,D,20050420,000000,3139.2,3268.8,3038.4,3232.8,3,0
+USAU.US,D,20050421,000000,3110.4,3240,3110.4,3175.2,4,0
+USAU.US,D,20050422,000000,3038.4,3088.8,2923.2,3002.4,19,0
+USAU.US,D,20050425,000000,2908.8,3124.8,2908.8,3081.6,21,0
+USAU.US,D,20050426,000000,3038.4,3074.4,3009.6,3016.8,14,0
+USAU.US,D,20050427,000000,2966.4,3031.2,2966.4,3009.6,19,0
+USAU.US,D,20050428,000000,2973.6,3074.4,2916,2973.6,17,0
+USAU.US,D,20050429,000000,2916,3024,2901.6,3024,22,0
+USAU.US,D,20050502,000000,3024,3139.2,2858.4,3038.4,24,0
+USAU.US,D,20050503,000000,3139.2,3139.2,2894.4,2944.8,15,0
+USAU.US,D,20050504,000000,2923.2,2995.2,2829.6,2995.2,34,0
+USAU.US,D,20050505,000000,3060,3060,2865.6,2880,11,0
+USAU.US,D,20050506,000000,2808,2988,2808,2988,9,0
+USAU.US,D,20050509,000000,2829.6,2995.2,2829.6,2995.2,20,0
+USAU.US,D,20050510,000000,2966.4,3045.6,2887.2,2980.8,7,0
+USAU.US,D,20050511,000000,2952,3002.4,2887.2,3002.4,5,0
+USAU.US,D,20050512,000000,2937.6,2988,2887.2,2973.6,7,0
+USAU.US,D,20050513,000000,2901.6,2952,2901.6,2952,6,0
+USAU.US,D,20050516,000000,2952,2980.8,2923.2,2959.2,29,0
+USAU.US,D,20050517,000000,2894.4,3060,2894.4,3060,12,0
+USAU.US,D,20050518,000000,2959.2,3261.6,2959.2,3132,37,0
+USAU.US,D,20050519,000000,3067.2,3355.2,3067.2,3355.2,49,0
+USAU.US,D,20050520,000000,3376.8,3412.8,3247.2,3261.6,38,0
+USAU.US,D,20050523,000000,3189.6,3276,3189.6,3240,24,0
+USAU.US,D,20050524,000000,3261.6,3369.6,3204,3319.2,44,0
+USAU.US,D,20050525,000000,3261.6,3549.6,3261.6,3456,46,0
+USAU.US,D,20050526,000000,3542.4,3542.4,3384,3384,12,0
+USAU.US,D,20050527,000000,3448.8,3448.8,3297.6,3348,14,0
+USAU.US,D,20050531,000000,3564,4320,3506.4,4298.4,316,0
+USAU.US,D,20050601,000000,4536,4968,4471.2,4701.6,332,0
+USAU.US,D,20050602,000000,4802.4,4802.4,4320,4507.2,155,0
+USAU.US,D,20050603,000000,4680,4680,4104,4550.4,133,0
+USAU.US,D,20050606,000000,4680,4680,4392,4420.8,64,0
+USAU.US,D,20050607,000000,4348.8,4413.6,4334.4,4377.6,36,0
+USAU.US,D,20050608,000000,4464,4536,4017.6,4399.2,83,0
+USAU.US,D,20050609,000000,4356,4600.8,4320,4586.4,27,0
+USAU.US,D,20050610,000000,4608,4672.8,4384.8,4593.6,14,0
+USAU.US,D,20050613,000000,4557.6,4557.6,4456.8,4456.8,6,0
+USAU.US,D,20050614,000000,4168.8,4500,4147.2,4492.8,19,0
+USAU.US,D,20050615,000000,4384.8,4464,4348.8,4370.4,8,0
+USAU.US,D,20050616,000000,4392,4399.2,4276.8,4327.2,15,0
+USAU.US,D,20050617,000000,4334.4,4492.8,4255.2,4305.6,72,0
+USAU.US,D,20050620,000000,3916.8,4399.2,3880.8,4399.2,11,0
+USAU.US,D,20050621,000000,4327.2,4348.8,4305.6,4327.2,10,0
+USAU.US,D,20050622,000000,4262.4,4356,4262.4,4291.2,18,0
+USAU.US,D,20050623,000000,4262.4,4298.4,4212,4212,13,0
+USAU.US,D,20050624,000000,4147.2,4298.4,4147.2,4168.8,44,0
+USAU.US,D,20050627,000000,4147.2,4377.6,4147.2,4168.8,41,0
+USAU.US,D,20050628,000000,4284,4291.2,4176,4219.2,44,0
+USAU.US,D,20050629,000000,4392,4392,4226.4,4248,14,0
+USAU.US,D,20050630,000000,4190.4,4276.8,4176,4190.4,20,0
+USAU.US,D,20050701,000000,4161.6,4320,4140,4168.8,44,0
+USAU.US,D,20050705,000000,4255.2,4255.2,4176,4233.6,13,0
+USAU.US,D,20050706,000000,4291.2,4384.8,4233.6,4384.8,27,0
+USAU.US,D,20050707,000000,4464,4464,4334.4,4392,28,0
+USAU.US,D,20050708,000000,4312.8,4492.8,4312.8,4363.2,37,0
+USAU.US,D,20050711,000000,4291.2,4557.6,4255.2,4471.2,34,0
+USAU.US,D,20050712,000000,4536,4989.6,4341.6,4838.4,132,0
+USAU.US,D,20050713,000000,4752,4809.6,4687.2,4730.4,14,0
+USAU.US,D,20050714,000000,4816.8,4824,4687.2,4687.2,24,0
+USAU.US,D,20050715,000000,4788,4816.8,4687.2,4694.4,12,0
+USAU.US,D,20050718,000000,4824,5025.6,4716,4996.8,72,0
+USAU.US,D,20050719,000000,5040,5040,4860,4968,31,0
+USAU.US,D,20050720,000000,4910.4,5032.8,4420.8,4953.6,30,0
+USAU.US,D,20050721,000000,4953.6,5018.4,4665.6,4694.4,121,0
+USAU.US,D,20050722,000000,4766.4,4932,4716,4824,46,0
+USAU.US,D,20050725,000000,4824,4960.8,4824,4924.8,45,0
+USAU.US,D,20050726,000000,4896,4910.4,4896,4896,1,0
+USAU.US,D,20050727,000000,4960.8,4960.8,4831.2,4860,6,0
+USAU.US,D,20050728,000000,4831.2,5004,4831.2,4896,10,0
+USAU.US,D,20050729,000000,4838.4,4939.2,4752,4939.2,43,0
+USAU.US,D,20050801,000000,5032.8,5140.8,4953.6,5112,44,0
+USAU.US,D,20050802,000000,5205.6,5220,5112,5184,21,0
+USAU.US,D,20050803,000000,5342.4,5342.4,5148,5284.8,14,0
+USAU.US,D,20050804,000000,5112,5385.6,5112,5126.4,33,0
+USAU.US,D,20050805,000000,5040,5457.6,4579.2,5054.4,66,0
+USAU.US,D,20050808,000000,4968,5040,4910.4,4946.4,18,0
+USAU.US,D,20050809,000000,4946.4,5040,4932,4932,3,0
+USAU.US,D,20050810,000000,4953.6,4953.6,4946.4,4946.4,2,0
+USAU.US,D,20050811,000000,4896,5025.6,4766.4,4896,18,0
+USAU.US,D,20050812,000000,4896,4953.6,4881.6,4903.2,28,0
+USAU.US,D,20050815,000000,4903.2,5025.6,4752,4946.4,29,0
+USAU.US,D,20050816,000000,4860,5306.4,4860,5112,75,0
+USAU.US,D,20050817,000000,5040,5047.2,4946.4,4989.6,31,0
+USAU.US,D,20050818,000000,4932,4982.4,4917.6,4939.2,18,0
+USAU.US,D,20050819,000000,5140.8,5140.8,4924.8,4989.6,9,0
+USAU.US,D,20050822,000000,5104.8,5104.8,4867.2,4896,11,0
+USAU.US,D,20050823,000000,4888.8,4924.8,4615.2,4752,53,0
+USAU.US,D,20050824,000000,4651.2,4773.6,4644,4744.8,17,0
+USAU.US,D,20050825,000000,4730.4,4824,4730.4,4824,0,0
+USAU.US,D,20050826,000000,4680,4824,4680,4780.8,5,0
+USAU.US,D,20050829,000000,4615.2,4788,4528.8,4737.6,17,0
+USAU.US,D,20050830,000000,4744.8,4744.8,4608,4644,62,0
+USAU.US,D,20050831,000000,4608,4680,4528.8,4636.8,15,0
+USAU.US,D,20050901,000000,4615.2,4665.6,4572,4615.2,12,0
+USAU.US,D,20050902,000000,4680,4788,4672.8,4730.4,7,0
+USAU.US,D,20050906,000000,4737.6,4838.4,4608,4838.4,10,0
+USAU.US,D,20050907,000000,4860,4888.8,4809.6,4845.6,5,0
+USAU.US,D,20050908,000000,4773.6,4824,4730.4,4766.4,18,0
+USAU.US,D,20050909,000000,4780.8,4780.8,4716,4744.8,2,0
+USAU.US,D,20050912,000000,4860,4860,4723.2,4723.2,14,0
+USAU.US,D,20050913,000000,4708.8,4896,4708.8,4773.6,17,0
+USAU.US,D,20050914,000000,4824,4824,4730.4,4759.2,23,0
+USAU.US,D,20050915,000000,4824,4838.4,4514.4,4572,48,0
+USAU.US,D,20050916,000000,4608,4644,4471.2,4600.8,55,0
+USAU.US,D,20050919,000000,4708.8,4795.2,4708.8,4730.4,31,0
+USAU.US,D,20050920,000000,4852.8,4888.8,4723.2,4824,44,0
+USAU.US,D,20050921,000000,4824,4824,4752,4809.6,25,0
+USAU.US,D,20050922,000000,4752,4881.6,4730.4,4809.6,21,0
+USAU.US,D,20050923,000000,4881.6,4881.6,4723.2,4816.8,12,0
+USAU.US,D,20050926,000000,4788,4860,4723.2,4802.4,10,0
+USAU.US,D,20050927,000000,4860,4881.6,4723.2,4860,12,0
+USAU.US,D,20050928,000000,4867.2,4888.8,4730.4,4737.6,15,0
+USAU.US,D,20050929,000000,4824,4860,4687.2,4752,7,0
+USAU.US,D,20050930,000000,4752,5040,4694.4,4852.8,40,0
+USAU.US,D,20051003,000000,4852.8,4867.2,4730.4,4852.8,18,0
+USAU.US,D,20051004,000000,4723.2,4867.2,4723.2,4860,11,0
+USAU.US,D,20051005,000000,4874.4,4874.4,4737.6,4809.6,9,0
+USAU.US,D,20051006,000000,4744.8,4788,4716,4737.6,6,0
+USAU.US,D,20051007,000000,4723.2,4780.8,4716,4752,19,0
+USAU.US,D,20051010,000000,4716,4744.8,4644,4680,23,0
+USAU.US,D,20051011,000000,4730.4,4737.6,4694.4,4730.4,6,0
+USAU.US,D,20051012,000000,5040,5040,4629.6,4744.8,13,0
+USAU.US,D,20051013,000000,4744.8,5040,4608,4622.4,14,0
+USAU.US,D,20051014,000000,4608,4687.2,4356,4413.6,22,0
+USAU.US,D,20051017,000000,4377.6,4708.8,4377.6,4694.4,27,0
+USAU.US,D,20051018,000000,4809.6,4845.6,4708.8,4845.6,31,0
+USAU.US,D,20051019,000000,4896,4896,4802.4,4831.2,7,0
+USAU.US,D,20051020,000000,5004,5040,4687.2,4780.8,30,0
+USAU.US,D,20051021,000000,4888.8,4888.8,4687.2,4708.8,10,0
+USAU.US,D,20051024,000000,4824,4845.6,4716,4752,8,0
+USAU.US,D,20051025,000000,4788,4802.4,4701.6,4701.6,4,0
+USAU.US,D,20051026,000000,4845.6,4845.6,4701.6,4730.4,8,0
+USAU.US,D,20051027,000000,4802.4,4802.4,4694.4,4723.2,5,0
+USAU.US,D,20051028,000000,4824,4824,4557.6,4572,11,0
+USAU.US,D,20051031,000000,4608,4816.8,4478.4,4759.2,21,0
+USAU.US,D,20051101,000000,4802.4,4802.4,4636.8,4636.8,5,0
+USAU.US,D,20051102,000000,4665.6,4780.8,4579.2,4780.8,30,0
+USAU.US,D,20051103,000000,4809.6,4809.6,4708.8,4716,13,0
+USAU.US,D,20051104,000000,4694.4,4788,4687.2,4708.8,4,0
+USAU.US,D,20051107,000000,4694.4,4824,4694.4,4759.2,21,0
+USAU.US,D,20051108,000000,4759.2,4845.6,4759.2,4838.4,6,0
+USAU.US,D,20051109,000000,4802.4,4824,4737.6,4824,8,0
+USAU.US,D,20051110,000000,4824,4845.6,4752,4824,34,0
+USAU.US,D,20051111,000000,4824,4838.4,4780.8,4802.4,17,0
+USAU.US,D,20051114,000000,4824,4860,4773.6,4824,11,0
+USAU.US,D,20051115,000000,4802.4,4802.4,4687.2,4730.4,18,0
+USAU.US,D,20051116,000000,4680,4680,3614.4,3758.4,150,0
+USAU.US,D,20051117,000000,3744,3772.8,3708,3744,20,0
+USAU.US,D,20051118,000000,3708,3924,3348,3924,77,0
+USAU.US,D,20051121,000000,3924,4118.4,3924,3996,54,0
+USAU.US,D,20051122,000000,4154.4,4168.8,4053.6,4132.8,34,0
+USAU.US,D,20051123,000000,4132.8,4140,4046.4,4053.6,19,0
+USAU.US,D,20051125,000000,4140,4140,3974.4,3996,12,0
+USAU.US,D,20051128,000000,3960,3960,3722.4,3744,28,0
+USAU.US,D,20051129,000000,3952.8,3952.8,3852,3895.2,9,0
+USAU.US,D,20051130,000000,4089.6,4334.4,4010.4,4060.8,50,0
+USAU.US,D,20051201,000000,3974.4,4147.2,3564,3758.4,49,0
+USAU.US,D,20051202,000000,3744,3902.4,3744,3787.2,19,0
+USAU.US,D,20051205,000000,3852,3852,3729.6,3744,5,0
+USAU.US,D,20051206,000000,3729.6,3816,3643.2,3708,23,0
+USAU.US,D,20051207,000000,3708,3708,3477.6,3643.2,39,0
+USAU.US,D,20051208,000000,3614.4,3751.2,3607.2,3664.8,15,0
+USAU.US,D,20051209,000000,3794.4,3794.4,3600,3672,17,0
+USAU.US,D,20051212,000000,3787.2,3787.2,3607.2,3614.4,17,0
+USAU.US,D,20051213,000000,3636,3708,3600,3700.8,24,0
+USAU.US,D,20051214,000000,3852,3852,3528,3664.8,29,0
+USAU.US,D,20051215,000000,3729.6,3729.6,3607.2,3679.2,9,0
+USAU.US,D,20051216,000000,3614.4,3686.4,3528,3650.4,19,0
+USAU.US,D,20051219,000000,3650.4,3693.6,3592.8,3592.8,18,0
+USAU.US,D,20051220,000000,3664.8,3722.4,3528,3564,22,0
+USAU.US,D,20051221,000000,3636,3686.4,3549.6,3679.2,23,0
+USAU.US,D,20051222,000000,3679.2,3787.2,3621.6,3722.4,30,0
+USAU.US,D,20051223,000000,3801.6,3801.6,3542.4,3607.2,40,0
+USAU.US,D,20051227,000000,3528,3708,3492,3614.4,27,0
+USAU.US,D,20051228,000000,3535.2,3693.6,3535.2,3614.4,19,0
+USAU.US,D,20051229,000000,3542.4,3816,3542.4,3772.8,34,0
+USAU.US,D,20051230,000000,3780,3844.8,3600,3787.2,47,0
+USAU.US,D,20060103,000000,3852,3852,3636,3816,12,0
+USAU.US,D,20060104,000000,3816,3844.8,3765.6,3772.8,12,0
+USAU.US,D,20060105,000000,3902.4,3902.4,3751.2,3787.2,17,0
+USAU.US,D,20060106,000000,3888,3888,3715.2,3794.4,17,0
+USAU.US,D,20060109,000000,3736.8,3888,3736.8,3808.8,22,0
+USAU.US,D,20060110,000000,3888,3888,3801.6,3880.8,16,0
+USAU.US,D,20060111,000000,3823.2,3888,3808.8,3808.8,25,0
+USAU.US,D,20060112,000000,3880.8,3880.8,3686.4,3715.2,23,0
+USAU.US,D,20060113,000000,3621.6,3787.2,3621.6,3679.2,14,0
+USAU.US,D,20060117,000000,3772.8,3787.2,3693.6,3751.2,13,0
+USAU.US,D,20060118,000000,3816,3873.6,3715.2,3801.6,21,0
+USAU.US,D,20060119,000000,3715.2,3780,3679.2,3700.8,21,0
+USAU.US,D,20060120,000000,3679.2,3751.2,3664.8,3686.4,16,0
+USAU.US,D,20060123,000000,3686.4,3772.8,3679.2,3679.2,16,0
+USAU.US,D,20060124,000000,3780,3780,3614.4,3693.6,19,0
+USAU.US,D,20060125,000000,3780,3780,3628.8,3636,4,0
+USAU.US,D,20060126,000000,3765.6,3765.6,3528,3564,37,0
+USAU.US,D,20060127,000000,3564,3780,3528,3722.4,67,0
+USAU.US,D,20060130,000000,3844.8,3844.8,3729.6,3772.8,42,0
+USAU.US,D,20060131,000000,3816,3837.6,3765.6,3780,3,0
+USAU.US,D,20060201,000000,3844.8,3844.8,3708,3744,11,0
+USAU.US,D,20060202,000000,3686.4,3816,3600,3614.4,22,0
+USAU.US,D,20060203,000000,3744,3744,3600,3722.4,18,0
+USAU.US,D,20060206,000000,3614.4,3708,3369.6,3657.6,83,0
+USAU.US,D,20060207,000000,3729.6,3758.4,3441.6,3607.2,29,0
+USAU.US,D,20060208,000000,3708,3708,3506.4,3513.6,9,0
+USAU.US,D,20060209,000000,3420,3686.4,3420,3600,13,0
+USAU.US,D,20060210,000000,3643.2,3650.4,3456,3628.8,9,0
+USAU.US,D,20060213,000000,3636,3708,3463.2,3708,14,0
+USAU.US,D,20060214,000000,3708,3729.6,3528,3600,15,0
+USAU.US,D,20060215,000000,3564,3657.6,3528,3600,6,0
+USAU.US,D,20060216,000000,3600,3729.6,3528,3556.8,36,0
+USAU.US,D,20060217,000000,3470.4,3636,3470.4,3636,8,0
+USAU.US,D,20060221,000000,3722.4,3866.4,3564,3772.8,72,0
+USAU.US,D,20060222,000000,3816,3816,3614.4,3628.8,35,0
+USAU.US,D,20060223,000000,3564,3715.2,3564,3700.8,7,0
+USAU.US,D,20060224,000000,3722.4,3722.4,3600,3636,11,0
+USAU.US,D,20060227,000000,3571.2,3614.4,3420,3513.6,46,0
+USAU.US,D,20060228,000000,3715.2,3715.2,3470.4,3492,42,0
+USAU.US,D,20060301,000000,3499.2,3672,3492,3621.6,19,0
+USAU.US,D,20060302,000000,3607.2,3708,3607.2,3679.2,72,0
+USAU.US,D,20060303,000000,3672,3672,3600,3657.6,16,0
+USAU.US,D,20060306,000000,3722.4,3888,3657.6,3888,64,0
+USAU.US,D,20060307,000000,3945.6,3960,3765.6,3765.6,29,0
+USAU.US,D,20060308,000000,3780,4053.6,3780,4003.2,45,0
+USAU.US,D,20060309,000000,4017.6,4068,3852,4017.6,24,0
+USAU.US,D,20060310,000000,4068,4089.6,3866.4,3945.6,31,0
+USAU.US,D,20060313,000000,4053.6,4140,3952.8,4039.2,28,0
+USAU.US,D,20060314,000000,4140,4212,4068,4140,15,0
+USAU.US,D,20060315,000000,4096.8,4240.8,4096.8,4226.4,16,0
+USAU.US,D,20060316,000000,4240.8,4276.8,4226.4,4248,24,0
+USAU.US,D,20060317,000000,4276.8,4276.8,3808.8,4147.2,36,0
+USAU.US,D,20060320,000000,4392,4392,4104,4132.8,44,0
+USAU.US,D,20060321,000000,4240.8,4305.6,4154.4,4284,23,0
+USAU.US,D,20060322,000000,4320,4320,4140,4176,38,0
+USAU.US,D,20060323,000000,4262.4,4284,4176,4269.6,20,0
+USAU.US,D,20060324,000000,3823.2,4320,3823.2,4176,22,0
+USAU.US,D,20060327,000000,3492,4320,3492,4248,25,0
+USAU.US,D,20060328,000000,4212,4320,4140,4183.2,16,0
+USAU.US,D,20060329,000000,4298.4,4298.4,4168.8,4248,5,0
+USAU.US,D,20060330,000000,4262.4,4298.4,4104,4248,19,0
+USAU.US,D,20060331,000000,4248,4284,4075.2,4284,13,0
+USAU.US,D,20060403,000000,4284,4320,4176,4204.8,21,0
+USAU.US,D,20060404,000000,4204.8,4276.8,4154.4,4176,8,0
+USAU.US,D,20060405,000000,4212,4291.2,4212,4248,11,0
+USAU.US,D,20060406,000000,4248,4248,4068,4125.6,18,0
+USAU.US,D,20060407,000000,4190.4,4305.6,4190.4,4255.2,46,0
+USAU.US,D,20060410,000000,4320,4320,4176,4248,33,0
+USAU.US,D,20060411,000000,4176,4240.8,4154.4,4197.6,10,0
+USAU.US,D,20060412,000000,4212,4212,4010.4,4046.4,19,0
+USAU.US,D,20060413,000000,4032,4197.6,3924,4168.8,22,0
+USAU.US,D,20060417,000000,4212,4212,4003.2,4176,14,0
+USAU.US,D,20060418,000000,4003.2,4212,4003.2,4046.4,32,0
+USAU.US,D,20060419,000000,3981.6,4284,3981.6,4233.6,57,0
+USAU.US,D,20060420,000000,4320,4356,4089.6,4176,21,0
+USAU.US,D,20060421,000000,4212,4262.4,4068,4082.4,19,0
+USAU.US,D,20060424,000000,4176,4176,4068,4132.8,27,0
+USAU.US,D,20060425,000000,4176,4176,4068,4147.2,18,0
+USAU.US,D,20060426,000000,3952.8,4161.6,3952.8,4075.2,16,0
+USAU.US,D,20060427,000000,4068,4168.8,4068,4154.4,7,0
+USAU.US,D,20060428,000000,4068,4176,4068,4168.8,22,0
+USAU.US,D,20060501,000000,4168.8,4276.8,3988.8,4147.2,17,0
+USAU.US,D,20060502,000000,4039.2,4060.8,3960,3996,24,0
+USAU.US,D,20060503,000000,4017.6,4140,4010.4,4089.6,27,0
+USAU.US,D,20060504,000000,4039.2,4118.4,4032,4118.4,9,0
+USAU.US,D,20060505,000000,4132.8,4132.8,4068,4111.2,12,0
+USAU.US,D,20060508,000000,4132.8,4168.8,4082.4,4132.8,15,0
+USAU.US,D,20060509,000000,4125.6,4168.8,4082.4,4147.2,23,0
+USAU.US,D,20060510,000000,4140,4140,4075.2,4140,40,0
+USAU.US,D,20060511,000000,4140,4140,4039.2,4140,20,0
+USAU.US,D,20060512,000000,4140,4140,3960,3960,31,0
+USAU.US,D,20060515,000000,3996,4060.8,3981.6,4046.4,12,0
+USAU.US,D,20060516,000000,4053.6,4068,3967.2,4003.2,4,0
+USAU.US,D,20060517,000000,3960,4010.4,3960,4010.4,3,0
+USAU.US,D,20060518,000000,3960,4017.6,3960,4010.4,5,0
+USAU.US,D,20060519,000000,4010.4,4017.6,3960,3974.4,11,0
+USAU.US,D,20060522,000000,3960,4024.8,3960,4024.8,7,0
+USAU.US,D,20060523,000000,3960,4096.8,3960,4096.8,13,0
+USAU.US,D,20060524,000000,3996,4046.4,3988.8,4003.2,6,0
+USAU.US,D,20060525,000000,3960,4032,3960,3967.2,5,0
+USAU.US,D,20060526,000000,3960,4089.6,3960,4039.2,8,0
+USAU.US,D,20060530,000000,4039.2,4082.4,4039.2,4075.2,6,0
+USAU.US,D,20060531,000000,4039.2,4060.8,3636,3780,56,0
+USAU.US,D,20060601,000000,3780,3780,3621.6,3744,51,0
+USAU.US,D,20060602,000000,3636,3636,3492,3499.2,73,0
+USAU.US,D,20060605,000000,3700.8,3700.8,3513.6,3578.4,68,0
+USAU.US,D,20060606,000000,3578.4,3664.8,3499.2,3600,89,0
+USAU.US,D,20060607,000000,3672,3679.2,3578.4,3679.2,15,0
+USAU.US,D,20060608,000000,3679.2,3686.4,3600,3628.8,19,0
+USAU.US,D,20060609,000000,3801.6,3808.8,3657.6,3715.2,12,0
+USAU.US,D,20060612,000000,3535.2,3736.8,3535.2,3621.6,20,0
+USAU.US,D,20060613,000000,3600,3664.8,3499.2,3520.8,19,0
+USAU.US,D,20060614,000000,3470.4,3470.4,3376.8,3456,31,0
+USAU.US,D,20060615,000000,3528,3542.4,3456,3528,22,0
+USAU.US,D,20060616,000000,3528,3585.6,3528,3564,15,0
+USAU.US,D,20060619,000000,3600,3600,3376.8,3427.2,14,0
+USAU.US,D,20060620,000000,3376.8,3549.6,3376.8,3549.6,10,0
+USAU.US,D,20060621,000000,3463.2,3542.4,3463.2,3542.4,3,0
+USAU.US,D,20060622,000000,3549.6,3549.6,3470.4,3492,5,0
+USAU.US,D,20060623,000000,3549.6,3549.6,3319.2,3333.6,46,0
+USAU.US,D,20060626,000000,3319.2,3492,3319.2,3326.4,15,0
+USAU.US,D,20060627,000000,3420,3420,3333.6,3369.6,10,0
+USAU.US,D,20060628,000000,3420,3463.2,3355.2,3391.2,8,0
+USAU.US,D,20060629,000000,3348,3499.2,3348,3448.8,6,0
+USAU.US,D,20060630,000000,3456,3477.6,3362.4,3362.4,19,0
+USAU.US,D,20060703,000000,3362.4,3434.4,3340.8,3355.2,7,0
+USAU.US,D,20060705,000000,3348,3520.8,3348,3391.2,19,0
+USAU.US,D,20060706,000000,3484.8,3535.2,3405.6,3434.4,10,0
+USAU.US,D,20060707,000000,3420,3427.2,3348,3412.8,26,0
+USAU.US,D,20060710,000000,3420,3542.4,3412.8,3506.4,44,0
+USAU.US,D,20060711,000000,3513.6,3578.4,3427.2,3427.2,23,0
+USAU.US,D,20060712,000000,3542.4,3600,3520.8,3564,27,0
+USAU.US,D,20060713,000000,3643.2,3643.2,3535.2,3578.4,22,0
+USAU.US,D,20060714,000000,3614.4,3628.8,3571.2,3614.4,19,0
+USAU.US,D,20060717,000000,3636,3693.6,3441.6,3549.6,31,0
+USAU.US,D,20060718,000000,3549.6,3592.8,3427.2,3470.4,11,0
+USAU.US,D,20060719,000000,3506.4,3600,3477.6,3492,11,0
+USAU.US,D,20060720,000000,3600,3693.6,3600,3600,5,0
+USAU.US,D,20060721,000000,3499.2,3578.4,3420,3513.6,8,0
+USAU.US,D,20060724,000000,3434.4,3506.4,3427.2,3448.8,10,0
+USAU.US,D,20060725,000000,3412.8,3448.8,3412.8,3420,3,0
+USAU.US,D,20060726,000000,3369.6,3484.8,3340.8,3441.6,17,0
+USAU.US,D,20060727,000000,3369.6,3484.8,3348,3376.8,4,0
+USAU.US,D,20060728,000000,3340.8,3434.4,3340.8,3369.6,9,0
+USAU.US,D,20060731,000000,3420,3470.4,3369.6,3369.6,9,0
+USAU.US,D,20060801,000000,3355.2,3355.2,3312,3319.2,8,0
+USAU.US,D,20060802,000000,3312,3319.2,3254.4,3319.2,18,0
+USAU.US,D,20060803,000000,3290.4,3362.4,3290.4,3333.6,8,0
+USAU.US,D,20060804,000000,3290.4,3441.6,3290.4,3434.4,7,0
+USAU.US,D,20060807,000000,3420,3420,3348,3405.6,9,0
+USAU.US,D,20060808,000000,3362.4,3463.2,3290.4,3290.4,17,0
+USAU.US,D,20060809,000000,3268.8,3405.6,3232.8,3326.4,21,0
+USAU.US,D,20060810,000000,3247.2,3427.2,3247.2,3319.2,10,0
+USAU.US,D,20060811,000000,3283.2,3348,3175.2,3225.6,6,0
+USAU.US,D,20060814,000000,3153.6,3297.6,3074.4,3110.4,19,0
+USAU.US,D,20060815,000000,3110.4,3196.8,3096,3146.4,23,0
+USAU.US,D,20060816,000000,3074.4,3340.8,3074.4,3326.4,6,0
+USAU.US,D,20060817,000000,3362.4,3369.6,3240,3240,10,0
+USAU.US,D,20060818,000000,3312,3319.2,3060,3276,38,0
+USAU.US,D,20060821,000000,3168,3492,3153.6,3384,48,0
+USAU.US,D,20060822,000000,3312,3492,3276,3420,32,0
+USAU.US,D,20060823,000000,3384,3477.6,3355.2,3456,11,0
+USAU.US,D,20060824,000000,3398.4,3405.6,3160.8,3225.6,39,0
+USAU.US,D,20060825,000000,3153.6,3204,3024,3045.6,80,0
+USAU.US,D,20060828,000000,3182.4,3182.4,3081.6,3081.6,9,0
+USAU.US,D,20060829,000000,2887.2,3103.2,2887.2,3096,15,0
+USAU.US,D,20060830,000000,3175.2,3204,3132,3196.8,84,0
+USAU.US,D,20060831,000000,3225.6,3369.6,3204,3319.2,33,0
+USAU.US,D,20060901,000000,3319.2,3369.6,3319.2,3362.4,11,0
+USAU.US,D,20060905,000000,3369.6,3427.2,3333.6,3427.2,28,0
+USAU.US,D,20060906,000000,3427.2,3427.2,3319.2,3398.4,6,0
+USAU.US,D,20060907,000000,3384,3420,3312,3391.2,11,0
+USAU.US,D,20060908,000000,3434.4,3448.8,3362.4,3448.8,41,0
+USAU.US,D,20060911,000000,3448.8,3448.8,3319.2,3319.2,9,0
+USAU.US,D,20060912,000000,3326.4,3441.6,3326.4,3434.4,15,0
+USAU.US,D,20060913,000000,3477.6,3477.6,3348,3384,14,0
+USAU.US,D,20060914,000000,3312,3412.8,3254.4,3412.8,15,0
+USAU.US,D,20060915,000000,3448.8,3470.4,3297.6,3448.8,13,0
+USAU.US,D,20060918,000000,3456,3463.2,3297.6,3398.4,8,0
+USAU.US,D,20060919,000000,3477.6,3477.6,3268.8,3297.6,24,0
+USAU.US,D,20060920,000000,3412.8,3427.2,3240,3384,13,0
+USAU.US,D,20060921,000000,3355.2,3420,3319.2,3326.4,10,0
+USAU.US,D,20060922,000000,3355.2,3398.4,3319.2,3326.4,4,0
+USAU.US,D,20060925,000000,3319.2,3384,3319.2,3369.6,11,0
+USAU.US,D,20060926,000000,3319.2,3369.6,3319.2,3333.6,6,0
+USAU.US,D,20060927,000000,3333.6,3384,3333.6,3362.4,7,0
+USAU.US,D,20060928,000000,3319.2,3384,3319.2,3348,8,0
+USAU.US,D,20060929,000000,3384,3420,3369.6,3405.6,13,0
+USAU.US,D,20061002,000000,3650.4,3650.4,3319.2,3384,17,0
+USAU.US,D,20061003,000000,3427.2,3470.4,3326.4,3326.4,13,0
+USAU.US,D,20061004,000000,3326.4,3456,3254.4,3312,23,0
+USAU.US,D,20061005,000000,3297.6,3434.4,3283.2,3412.8,14,0
+USAU.US,D,20061006,000000,3369.6,3412.8,3304.8,3355.2,16,0
+USAU.US,D,20061009,000000,3441.6,3441.6,3348,3391.2,20,0
+USAU.US,D,20061010,000000,3448.8,3456,3391.2,3456,9,0
+USAU.US,D,20061011,000000,3348,3484.8,3348,3434.4,18,0
+USAU.US,D,20061012,000000,3405.6,3477.6,3355.2,3376.8,13,0
+USAU.US,D,20061013,000000,3290.4,3456,3290.4,3420,20,0
+USAU.US,D,20061016,000000,3391.2,3434.4,3304.8,3384,24,0
+USAU.US,D,20061017,000000,3384,3448.8,3326.4,3398.4,12,0
+USAU.US,D,20061018,000000,3420,3448.8,3348,3448.8,11,0
+USAU.US,D,20061019,000000,3405.6,3427.2,3348,3427.2,5,0
+USAU.US,D,20061020,000000,3326.4,3448.8,3326.4,3434.4,14,0
+USAU.US,D,20061023,000000,3448.8,3499.2,3398.4,3441.6,22,0
+USAU.US,D,20061024,000000,3470.4,3470.4,3405.6,3412.8,12,0
+USAU.US,D,20061025,000000,3420,3506.4,3312,3326.4,22,0
+USAU.US,D,20061026,000000,3312,3405.6,3312,3319.2,18,0
+USAU.US,D,20061027,000000,3391.2,3448.8,3312,3326.4,11,0
+USAU.US,D,20061030,000000,3290.4,3405.6,3254.4,3340.8,50,0
+USAU.US,D,20061031,000000,3376.8,3376.8,3261.6,3261.6,10,0
+USAU.US,D,20061101,000000,3304.8,3348,3297.6,3319.2,3,0
+USAU.US,D,20061102,000000,3240,3362.4,3240,3290.4,11,0
+USAU.US,D,20061103,000000,3240,3348,3240,3333.6,36,0
+USAU.US,D,20061106,000000,3319.2,3348,3240,3340.8,35,0
+USAU.US,D,20061107,000000,3355.2,3362.4,3268.8,3290.4,46,0
+USAU.US,D,20061108,000000,3240,3297.6,3240,3290.4,11,0
+USAU.US,D,20061109,000000,3340.8,3362.4,3268.8,3326.4,5,0
+USAU.US,D,20061110,000000,3276,3355.2,3240,3283.2,11,0
+USAU.US,D,20061113,000000,3362.4,3362.4,3240,3355.2,19,0
+USAU.US,D,20061114,000000,3355.2,3355.2,3240,3312,17,0
+USAU.US,D,20061115,000000,3456,3456,3247.2,3276,51,0
+USAU.US,D,20061116,000000,3312,3319.2,3225.6,3268.8,33,0
+USAU.US,D,20061117,000000,3240,3283.2,3074.4,3132,67,0
+USAU.US,D,20061120,000000,3124.8,3312,3124.8,3175.2,51,0
+USAU.US,D,20061121,000000,3096,3211.2,3096,3146.4,26,0
+USAU.US,D,20061122,000000,3182.4,3276,3132,3261.6,38,0
+USAU.US,D,20061124,000000,3268.8,3268.8,3139.2,3268.8,9,0
+USAU.US,D,20061127,000000,3340.8,3340.8,3096,3168,66,0
+USAU.US,D,20061128,000000,3132,3189.6,3103.2,3139.2,10,0
+USAU.US,D,20061129,000000,3117.6,3117.6,3024,3081.6,99,0
+USAU.US,D,20061130,000000,3153.6,3225.6,3153.6,3211.2,58,0
+USAU.US,D,20061201,000000,3182.4,3204,3081.6,3146.4,11,0
+USAU.US,D,20061204,000000,3168,3189.6,3016.8,3074.4,53,0
+USAU.US,D,20061205,000000,3052.8,3124.8,3031.2,3124.8,37,0
+USAU.US,D,20061206,000000,3124.8,3153.6,3052.8,3052.8,35,0
+USAU.US,D,20061207,000000,2995.2,3153.6,2995.2,3081.6,35,0
+USAU.US,D,20061208,000000,3103.2,3132,2980.8,3024,12,0
+USAU.US,D,20061211,000000,3038.4,3103.2,2988,3045.6,22,0
+USAU.US,D,20061212,000000,3067.2,3110.4,3009.6,3009.6,20,0
+USAU.US,D,20061213,000000,3060,3088.8,3038.4,3088.8,25,0
+USAU.US,D,20061214,000000,3124.8,3124.8,3002.4,3009.6,21,0
+USAU.US,D,20061215,000000,3024,3038.4,3009.6,3038.4,39,0
+USAU.US,D,20061218,000000,3060,3074.4,2988,2988,54,0
+USAU.US,D,20061219,000000,2988,3060,2988,2995.2,24,0
+USAU.US,D,20061220,000000,3002.4,3060,2988,3016.8,31,0
+USAU.US,D,20061221,000000,3016.8,3096,2944.8,2973.6,49,0
+USAU.US,D,20061222,000000,2930.4,2988,2908.8,2916,66,0
+USAU.US,D,20061226,000000,2944.8,2952,2923.2,2937.6,43,0
+USAU.US,D,20061227,000000,2966.4,2988,2937.6,2959.2,59,0
+USAU.US,D,20061228,000000,2988,2988,2930.4,2959.2,42,0
+USAU.US,D,20061229,000000,2930.4,3060,2923.2,3031.2,61,0
+USAU.US,D,20070103,000000,3103.2,3124.8,2937.6,2937.6,57,0
+USAU.US,D,20070104,000000,2966.4,3103.2,2959.2,3103.2,23,0
+USAU.US,D,20070105,000000,3067.2,3103.2,3060,3074.4,33,0
+USAU.US,D,20070108,000000,3060,3153.6,3060,3139.2,35,0
+USAU.US,D,20070109,000000,3132,3232.8,3132,3225.6,27,0
+USAU.US,D,20070110,000000,3225.6,3232.8,3160.8,3204,15,0
+USAU.US,D,20070111,000000,3232.8,3376.8,3168,3376.8,79,0
+USAU.US,D,20070112,000000,3290.4,3420,3290.4,3355.2,26,0
+USAU.US,D,20070116,000000,3420,3420,3304.8,3304.8,36,0
+USAU.US,D,20070117,000000,3304.8,3398.4,3276,3283.2,28,0
+USAU.US,D,20070118,000000,3276,3348,3261.6,3261.6,22,0
+USAU.US,D,20070119,000000,3261.6,3276,3132,3276,6,0
+USAU.US,D,20070122,000000,3261.6,3369.6,3261.6,3348,17,0
+USAU.US,D,20070123,000000,3348,3348,3240,3283.2,13,0
+USAU.US,D,20070124,000000,3240,3290.4,3189.6,3189.6,18,0
+USAU.US,D,20070125,000000,3146.4,3189.6,3067.2,3074.4,29,0
+USAU.US,D,20070126,000000,3096,3182.4,3067.2,3124.8,20,0
+USAU.US,D,20070129,000000,3096,3254.4,3096,3132,37,0
+USAU.US,D,20070130,000000,3160.8,3312,3132,3160.8,34,0
+USAU.US,D,20070131,000000,3204,3240,3103.2,3232.8,27,0
+USAU.US,D,20070201,000000,3240,3420,3211.2,3420,20,0
+USAU.US,D,20070202,000000,3441.6,3441.6,3254.4,3369.6,38,0
+USAU.US,D,20070205,000000,3398.4,3398.4,3283.2,3326.4,23,0
+USAU.US,D,20070206,000000,3304.8,3376.8,3304.8,3333.6,12,0
+USAU.US,D,20070207,000000,3297.6,3384,3283.2,3333.6,16,0
+USAU.US,D,20070208,000000,3312,3348,3312,3340.8,15,0
+USAU.US,D,20070209,000000,3319.2,3362.4,3312,3312,29,0
+USAU.US,D,20070212,000000,3340.8,3362.4,3304.8,3333.6,12,0
+USAU.US,D,20070213,000000,3369.6,3369.6,3333.6,3340.8,21,0
+USAU.US,D,20070214,000000,3369.6,3376.8,3319.2,3348,24,0
+USAU.US,D,20070215,000000,3376.8,3376.8,3240,3326.4,27,0
+USAU.US,D,20070216,000000,3297.6,3398.4,3240,3254.4,25,0
+USAU.US,D,20070220,000000,3333.6,3333.6,3247.2,3290.4,15,0
+USAU.US,D,20070221,000000,3276,3348,3276,3333.6,27,0
+USAU.US,D,20070222,000000,3326.4,3333.6,3182.4,3240,34,0
+USAU.US,D,20070223,000000,3211.2,3304.8,3189.6,3189.6,19,0
+USAU.US,D,20070226,000000,3283.2,3304.8,3189.6,3240,28,0
+USAU.US,D,20070227,000000,3276,3304.8,3189.6,3276,15,0
+USAU.US,D,20070228,000000,3225.6,3304.8,3225.6,3240,10,0
+USAU.US,D,20070301,000000,3204,3254.4,3175.2,3182.4,13,0
+USAU.US,D,20070302,000000,3204,3247.2,3160.8,3168,18,0
+USAU.US,D,20070305,000000,3110.4,3153.6,3074.4,3074.4,15,0
+USAU.US,D,20070306,000000,3124.8,3132,3074.4,3103.2,10,0
+USAU.US,D,20070307,000000,3096,3103.2,3060,3067.2,15,0
+USAU.US,D,20070308,000000,3110.4,3110.4,3067.2,3081.6,14,0
+USAU.US,D,20070309,000000,3096,3103.2,3052.8,3067.2,10,0
+USAU.US,D,20070312,000000,3052.8,3096,2952,3067.2,59,0
+USAU.US,D,20070313,000000,3088.8,3117.6,2988,3117.6,64,0
+USAU.US,D,20070314,000000,3132,3204,2995.2,3052.8,47,0
+USAU.US,D,20070315,000000,3168,3168,3088.8,3103.2,28,0
+USAU.US,D,20070316,000000,3132,3139.2,3103.2,3139.2,12,0
+USAU.US,D,20070319,000000,3117.6,3146.4,3009.6,3045.6,20,0
+USAU.US,D,20070320,000000,3052.8,3052.8,3002.4,3031.2,13,0
+USAU.US,D,20070321,000000,3045.6,3103.2,3038.4,3052.8,7,0
+USAU.US,D,20070322,000000,3031.2,3045.6,2995.2,3031.2,14,0
+USAU.US,D,20070323,000000,3031.2,3045.6,3016.8,3045.6,17,0
+USAU.US,D,20070326,000000,3052.8,3052.8,2995.2,3002.4,32,0
+USAU.US,D,20070327,000000,2988,3024,2966.4,2980.8,19,0
+USAU.US,D,20070328,000000,2973.6,2995.2,2966.4,2988,17,0
+USAU.US,D,20070329,000000,2966.4,2980.8,2937.6,2944.8,38,0
+USAU.US,D,20070330,000000,2959.2,2988,2944.8,2966.4,17,0
+USAU.US,D,20070402,000000,2959.2,3002.4,2944.8,2952,14,0
+USAU.US,D,20070403,000000,2952,2980.8,2952,2973.6,10,0
+USAU.US,D,20070404,000000,2952,2988,2944.8,2966.4,23,0
+USAU.US,D,20070405,000000,2988,3024,2988,3002.4,34,0
+USAU.US,D,20070409,000000,2980.8,3002.4,2930.4,2966.4,17,0
+USAU.US,D,20070410,000000,2952,2959.2,2908.8,2959.2,23,0
+USAU.US,D,20070411,000000,2980.8,2980.8,2908.8,2930.4,15,0
+USAU.US,D,20070412,000000,2930.4,2930.4,2908.8,2916,9,0
+USAU.US,D,20070413,000000,2973.6,3024,2916,2923.2,29,0
+USAU.US,D,20070416,000000,2908.8,2980.8,2908.8,2959.2,8,0
+USAU.US,D,20070417,000000,2937.6,2988,2908.8,2937.6,16,0
+USAU.US,D,20070418,000000,2916,2966.4,2908.8,2923.2,16,0
+USAU.US,D,20070419,000000,2980.8,2980.8,2916,2916,16,0
+USAU.US,D,20070420,000000,2944.8,2966.4,2923.2,2966.4,7,0
+USAU.US,D,20070423,000000,2937.6,2952,2901.6,2952,103,0
+USAU.US,D,20070424,000000,2973.6,3096,2901.6,3038.4,54,0
+USAU.US,D,20070425,000000,2995.2,3175.2,2995.2,3146.4,112,0
+USAU.US,D,20070426,000000,3103.2,3139.2,3002.4,3081.6,15,0
+USAU.US,D,20070427,000000,3081.6,3096,3002.4,3067.2,14,0
+USAU.US,D,20070430,000000,3110.4,3124.8,3024,3038.4,9,0
+USAU.US,D,20070501,000000,3067.2,3081.6,3060,3081.6,4,0
+USAU.US,D,20070502,000000,3060,3110.4,3009.6,3009.6,5,0
+USAU.US,D,20070503,000000,3132,3312,3103.2,3103.2,63,0
+USAU.US,D,20070504,000000,3160.8,3276,3096,3196.8,33,0
+USAU.US,D,20070507,000000,3240,3290.4,3124.8,3124.8,31,0
+USAU.US,D,20070508,000000,3110.4,3261.6,3110.4,3232.8,22,0
+USAU.US,D,20070509,000000,3247.2,3247.2,3204,3225.6,39,0
+USAU.US,D,20070510,000000,3268.8,3276,3168,3218.4,33,0
+USAU.US,D,20070511,000000,3211.2,3232.8,3110.4,3117.6,17,0
+USAU.US,D,20070514,000000,3168,3276,3168,3247.2,27,0
+USAU.US,D,20070515,000000,3304.8,3304.8,3117.6,3139.2,22,0
+USAU.US,D,20070516,000000,3225.6,3304.8,3139.2,3175.2,14,0
+USAU.US,D,20070517,000000,3175.2,3297.6,3160.8,3168,15,0
+USAU.US,D,20070518,000000,3146.4,3204,3139.2,3189.6,9,0
+USAU.US,D,20070521,000000,3247.2,3247.2,3117.6,3196.8,11,0
+USAU.US,D,20070522,000000,3139.2,3182.4,3081.6,3182.4,10,0
+USAU.US,D,20070523,000000,3182.4,3182.4,3096,3132,5,0
+USAU.US,D,20070524,000000,3160.8,3276,3160.8,3254.4,11,0
+USAU.US,D,20070525,000000,3218.4,3254.4,3211.2,3232.8,9,0
+USAU.US,D,20070529,000000,3240,3247.2,3168,3182.4,12,0
+USAU.US,D,20070530,000000,3254.4,3254.4,3124.8,3247.2,10,0
+USAU.US,D,20070531,000000,3276,3276,3182.4,3182.4,13,0
+USAU.US,D,20070601,000000,3196.8,3247.2,3153.6,3182.4,19,0
+USAU.US,D,20070604,000000,3175.2,3261.6,3168,3247.2,8,0
+USAU.US,D,20070605,000000,3218.4,3261.6,3218.4,3240,4,0
+USAU.US,D,20070606,000000,3268.8,3268.8,3225.6,3247.2,12,0
+USAU.US,D,20070607,000000,3283.2,3283.2,3182.4,3204,30,0
+USAU.US,D,20070608,000000,3160.8,3312,3132,3240,29,0
+USAU.US,D,20070611,000000,3268.8,3276,3081.6,3096,38,0
+USAU.US,D,20070612,000000,3074.4,3182.4,3074.4,3074.4,18,0
+USAU.US,D,20070613,000000,3074.4,3139.2,3060,3124.8,8,0
+USAU.US,D,20070614,000000,3074.4,3153.6,3067.2,3067.2,28,0
+USAU.US,D,20070615,000000,3067.2,3139.2,3067.2,3103.2,17,0
+USAU.US,D,20070618,000000,3067.2,3096,3038.4,3052.8,32,0
+USAU.US,D,20070619,000000,3045.6,3088.8,3031.2,3045.6,18,0
+USAU.US,D,20070620,000000,3081.6,3081.6,3060,3074.4,7,0
+USAU.US,D,20070621,000000,3060,3088.8,3052.8,3052.8,31,0
+USAU.US,D,20070622,000000,3024,3160.8,3024,3153.6,14,0
+USAU.US,D,20070625,000000,3168,3168,3060,3088.8,12,0
+USAU.US,D,20070626,000000,3096,3096,3060,3060,9,0
+USAU.US,D,20070627,000000,3031.2,3096,3031.2,3060,15,0
+USAU.US,D,20070628,000000,3060,3081.6,2937.6,2973.6,37,0
+USAU.US,D,20070629,000000,3024,3060,2959.2,3002.4,9,0
+USAU.US,D,20070702,000000,2988,3002.4,2901.6,2937.6,18,0
+USAU.US,D,20070703,000000,2901.6,3002.4,2901.6,2966.4,15,0
+USAU.US,D,20070705,000000,2937.6,2980.8,2916,2952,5,0
+USAU.US,D,20070706,000000,2937.6,2973.6,2930.4,2966.4,24,0
+USAU.US,D,20070709,000000,2937.6,2973.6,2937.6,2966.4,12,0
+USAU.US,D,20070710,000000,2923.2,3009.6,2908.8,2908.8,19,0
+USAU.US,D,20070711,000000,2923.2,2973.6,2923.2,2944.8,6,0
+USAU.US,D,20070712,000000,2952,3045.6,2930.4,2973.6,19,0
+USAU.US,D,20070713,000000,2944.8,2980.8,2923.2,2944.8,12,0
+USAU.US,D,20070716,000000,2923.2,2966.4,2923.2,2959.2,11,0
+USAU.US,D,20070717,000000,2973.6,2973.6,2930.4,2930.4,16,0
+USAU.US,D,20070718,000000,2952,2952,2923.2,2944.8,13,0
+USAU.US,D,20070719,000000,2952,2973.6,2952,2973.6,14,0
+USAU.US,D,20070720,000000,2959.2,3096,2901.6,2908.8,36,0
+USAU.US,D,20070723,000000,2916,2980.8,2916,2944.8,9,0
+USAU.US,D,20070724,000000,2959.2,2959.2,2894.4,2894.4,12,0
+USAU.US,D,20070725,000000,2923.2,2944.8,2894.4,2908.8,9,0
+USAU.US,D,20070726,000000,2894.4,2944.8,2894.4,2894.4,21,0
+USAU.US,D,20070727,000000,2887.2,2952,2887.2,2908.8,9,0
+USAU.US,D,20070730,000000,2887.2,2966.4,2887.2,2916,9,0
+USAU.US,D,20070731,000000,2952,2952,2901.6,2908.8,2,0
+USAU.US,D,20070801,000000,2908.8,2937.6,2908.8,2908.8,2,0
+USAU.US,D,20070802,000000,2894.4,2894.4,2844,2844,19,0
+USAU.US,D,20070803,000000,2880,2887.2,2844,2872.8,6,0
+USAU.US,D,20070806,000000,2880,2916,2808,2851.2,60,0
+USAU.US,D,20070807,000000,2815.2,2858.4,2808,2815.2,30,0
+USAU.US,D,20070808,000000,2808,2815.2,2800.8,2800.8,11,0
+USAU.US,D,20070809,000000,2800.8,2808,2779.2,2793.6,9,0
+USAU.US,D,20070810,000000,2743.2,2808,2649.6,2743.2,21,0
+USAU.US,D,20070813,000000,2772,2800.8,2649.6,2649.6,10,0
+USAU.US,D,20070814,000000,2649.6,2649.6,2613.6,2613.6,4,0
+USAU.US,D,20070815,000000,2613.6,2613.6,2527.2,2527.2,20,0
+USAU.US,D,20070816,000000,2534.4,2592,2520,2520,18,0
+USAU.US,D,20070817,000000,2592,2664,2520,2592,9,0
+USAU.US,D,20070820,000000,2656.8,2656.8,2584.8,2592,16,0
+USAU.US,D,20070821,000000,2613.6,2613.6,2332.8,2332.8,18,0
+USAU.US,D,20070822,000000,2376,2592,2376,2570.4,27,0
+USAU.US,D,20070823,000000,2592,2793.6,2584.8,2793.6,17,0
+USAU.US,D,20070824,000000,2707.2,2858.4,2520,2671.2,29,0
+USAU.US,D,20070827,000000,2736,2822.4,2707.2,2793.6,33,0
+USAU.US,D,20070828,000000,2829.6,2829.6,2721.6,2800.8,26,0
+USAU.US,D,20070829,000000,2844,2844,2692.8,2750.4,14,0
+USAU.US,D,20070830,000000,2721.6,2721.6,2685.6,2685.6,7,0
+USAU.US,D,20070831,000000,2664,2808,2664,2700,8,0
+USAU.US,D,20070904,000000,2620.8,2700,2534.4,2577.6,23,0
+USAU.US,D,20070905,000000,2541.6,2592,2520,2563.2,12,0
+USAU.US,D,20070906,000000,2563.2,2692.8,2498.4,2584.8,12,0
+USAU.US,D,20070907,000000,2606.4,2606.4,2577.6,2599.2,5,0
+USAU.US,D,20070910,000000,2700,2700,2527.2,2584.8,17,0
+USAU.US,D,20070911,000000,2556,2685.6,2548.8,2592,6,0
+USAU.US,D,20070912,000000,2592,2700,2520,2534.4,8,0
+USAU.US,D,20070913,000000,2606.4,2628,2520,2520,11,0
+USAU.US,D,20070914,000000,2678.4,2678.4,2570.4,2592,5,0
+USAU.US,D,20070917,000000,2541.6,2592,2498.4,2512.8,14,0
+USAU.US,D,20070918,000000,2527.2,2548.8,2462.4,2484,18,0
+USAU.US,D,20070919,000000,2484,2606.4,2462.4,2520,16,0
+USAU.US,D,20070920,000000,2462.4,2584.8,2462.4,2476.8,15,0
+USAU.US,D,20070921,000000,2469.6,2512.8,2426.4,2491.2,25,0
+USAU.US,D,20070924,000000,2498.4,2498.4,2433.6,2498.4,14,0
+USAU.US,D,20070925,000000,2448,2505.6,2368.8,2433.6,20,0
+USAU.US,D,20070926,000000,2368.8,2462.4,2368.8,2426.4,22,0
+USAU.US,D,20070927,000000,2376,2469.6,2376,2397.6,27,0
+USAU.US,D,20070928,000000,2440.8,2476.8,2376,2426.4,15,0
+USAU.US,D,20071001,000000,2448,2448,2383.2,2419.2,15,0
+USAU.US,D,20071002,000000,2397.6,2440.8,2368.8,2419.2,18,0
+USAU.US,D,20071003,000000,2383.2,2448,2368.8,2440.8,27,0
+USAU.US,D,20071004,000000,2426.4,2433.6,2376,2433.6,14,0
+USAU.US,D,20071005,000000,2390.4,2440.8,2390.4,2412,22,0
+USAU.US,D,20071008,000000,2376,2440.8,2376,2376,16,0
+USAU.US,D,20071009,000000,2404.8,2440.8,2361.6,2361.6,21,0
+USAU.US,D,20071010,000000,2347.2,2426.4,2282.4,2383.2,61,0
+USAU.US,D,20071011,000000,2376,2390.4,2275.2,2354.4,13,0
+USAU.US,D,20071012,000000,2325.6,2376,2296.8,2296.8,20,0
+USAU.US,D,20071015,000000,2318.4,2354.4,2246.4,2340,8,0
+USAU.US,D,20071016,000000,2296.8,2354.4,2253.6,2325.6,11,0
+USAU.US,D,20071017,000000,2311.2,2347.2,2232,2311.2,7,0
+USAU.US,D,20071018,000000,2340,2347.2,2246.4,2282.4,10,0
+USAU.US,D,20071019,000000,2260.8,2304,2232,2239.2,6,0
+USAU.US,D,20071022,000000,2232,2304,2196,2210.4,22,0
+USAU.US,D,20071023,000000,2224.8,2232,2196,2232,5,0
+USAU.US,D,20071024,000000,2253.6,2253.6,2210.4,2232,7,0
+USAU.US,D,20071025,000000,2203.2,2232,2203.2,2232,2,0
+USAU.US,D,20071026,000000,2203.2,2239.2,2203.2,2232,14,0
+USAU.US,D,20071029,000000,2203.2,2296.8,2203.2,2296.8,26,0
+USAU.US,D,20071030,000000,2260.8,2332.8,2260.8,2289.6,10,0
+USAU.US,D,20071031,000000,2340,2340,2282.4,2311.2,6,0
+USAU.US,D,20071101,000000,2340,2340,2232,2289.6,7,0
+USAU.US,D,20071102,000000,2160,2404.8,2138.4,2318.4,39,0
+USAU.US,D,20071105,000000,2181.6,2347.2,2160,2174.4,34,0
+USAU.US,D,20071106,000000,2160,2239.2,2152.8,2196,25,0
+USAU.US,D,20071107,000000,2217.6,2412,2210.4,2397.6,25,0
+USAU.US,D,20071108,000000,2412,2412,2138.4,2275.2,17,0
+USAU.US,D,20071109,000000,2448,2448,2347.2,2412,31,0
+USAU.US,D,20071112,000000,2412,2448,2275.2,2397.6,19,0
+USAU.US,D,20071113,000000,2440.8,2440.8,2282.4,2296.8,18,0
+USAU.US,D,20071114,000000,2181.6,2419.2,2131.2,2376,124,0
+USAU.US,D,20071115,000000,2397.6,2448,2246.4,2282.4,20,0
+USAU.US,D,20071116,000000,2282.4,2440.8,2203.2,2440.8,16,0
+USAU.US,D,20071119,000000,2347.2,2433.6,2210.4,2268,18,0
+USAU.US,D,20071120,000000,2282.4,2412,2188.8,2268,14,0
+USAU.US,D,20071121,000000,2268,2318.4,2268,2304,4,0
+USAU.US,D,20071126,000000,2332.8,2332.8,2232,2232,33,0
+USAU.US,D,20071127,000000,2232,2390.4,2232,2390.4,6,0
+USAU.US,D,20071128,000000,2203.2,2448,2203.2,2390.4,26,0
+USAU.US,D,20071129,000000,2426.4,2448,2217.6,2397.6,6,0
+USAU.US,D,20071130,000000,2469.6,2476.8,2404.8,2462.4,12,0
+USAU.US,D,20071203,000000,2520,2577.6,2268,2397.6,22,0
+USAU.US,D,20071204,000000,2311.2,2440.8,2239.2,2376,6,0
+USAU.US,D,20071205,000000,2332.8,2455.2,2217.6,2404.8,41,0
+USAU.US,D,20071206,000000,2340,2419.2,2260.8,2347.2,22,0
+USAU.US,D,20071207,000000,2361.6,2383.2,2246.4,2376,15,0
+USAU.US,D,20071210,000000,2340,2390.4,2246.4,2311.2,26,0
+USAU.US,D,20071211,000000,2354.4,2412,2217.6,2239.2,14,0
+USAU.US,D,20071212,000000,2253.6,2296.8,2124,2224.8,44,0
+USAU.US,D,20071213,000000,2203.2,2368.8,2203.2,2296.8,24,0
+USAU.US,D,20071214,000000,2340,2340,2124,2325.6,40,0
+USAU.US,D,20071217,000000,2253.6,2397.6,2217.6,2397.6,37,0
+USAU.US,D,20071218,000000,2325.6,2412,2246.4,2325.6,24,0
+USAU.US,D,20071219,000000,2440.8,2440.8,2260.8,2354.4,23,0
+USAU.US,D,20071220,000000,2275.2,2448,2246.4,2448,28,0
+USAU.US,D,20071221,000000,2404.8,2584.8,2383.2,2448,33,0
+USAU.US,D,20071224,000000,2397.6,2412,2376,2404.8,9,0
+USAU.US,D,20071226,000000,2347.2,2476.8,2239.2,2383.2,38,0
+USAU.US,D,20071227,000000,2332.8,2340,2268,2340,21,0
+USAU.US,D,20071228,000000,2340,2340,2196,2246.4,77,0
+USAU.US,D,20071231,000000,2203.2,2404.8,2203.2,2383.2,48,0
+USAU.US,D,20080102,000000,2390.4,2440.8,2304,2354.4,13,0
+USAU.US,D,20080103,000000,2304,2397.6,2304,2390.4,15,0
+USAU.US,D,20080104,000000,2253.6,2368.8,2253.6,2304,4,0
+USAU.US,D,20080107,000000,2260.8,2390.4,2224.8,2340,18,0
+USAU.US,D,20080108,000000,2275.2,2361.6,2275.2,2332.8,11,0
+USAU.US,D,20080109,000000,2304,2340,2260.8,2304,29,0
+USAU.US,D,20080110,000000,2253.6,2390.4,2246.4,2340,10,0
+USAU.US,D,20080111,000000,2340,2368.8,2275.2,2275.2,8,0
+USAU.US,D,20080114,000000,2304,2376,2224.8,2340,34,0
+USAU.US,D,20080115,000000,2340,2397.6,2260.8,2368.8,24,0
+USAU.US,D,20080116,000000,2311.2,2397.6,2268,2376,19,0
+USAU.US,D,20080117,000000,2304,2340,2203.2,2268,16,0
+USAU.US,D,20080118,000000,2268,2340,2196,2296.8,10,0
+USAU.US,D,20080122,000000,2296.8,2376,2296.8,2368.8,18,0
+USAU.US,D,20080123,000000,2383.2,2383.2,2296.8,2304,23,0
+USAU.US,D,20080124,000000,2239.2,2376,2167.2,2304,31,0
+USAU.US,D,20080125,000000,2311.2,2390.4,2304,2390.4,27,0
+USAU.US,D,20080128,000000,2268,2412,2268,2361.6,6,0
+USAU.US,D,20080129,000000,2419.2,2419.2,2253.6,2325.6,12,0
+USAU.US,D,20080130,000000,2181.6,2412,2167.2,2304,10,0
+USAU.US,D,20080131,000000,2304,2404.8,2196,2347.2,35,0
+USAU.US,D,20080201,000000,2275.2,2368.8,2275.2,2304,14,0
+USAU.US,D,20080204,000000,2347.2,2412,2246.4,2376,32,0
+USAU.US,D,20080205,000000,2318.4,2404.8,2246.4,2376,8,0
+USAU.US,D,20080206,000000,2361.6,2556,2268,2311.2,19,0
+USAU.US,D,20080207,000000,2304,2484,2282.4,2325.6,9,0
+USAU.US,D,20080208,000000,2332.8,2340,2304,2340,11,0
+USAU.US,D,20080211,000000,2304,2433.6,2232,2433.6,22,0
+USAU.US,D,20080212,000000,2361.6,2433.6,2325.6,2332.8,7,0
+USAU.US,D,20080213,000000,2253.6,2325.6,2217.6,2289.6,29,0
+USAU.US,D,20080214,000000,2253.6,2433.6,2246.4,2433.6,12,0
+USAU.US,D,20080215,000000,2426.4,2426.4,2311.2,2376,7,0
+USAU.US,D,20080219,000000,2318.4,2361.6,2253.6,2361.6,8,0
+USAU.US,D,20080220,000000,2361.6,2361.6,2275.2,2289.6,13,0
+USAU.US,D,20080221,000000,2361.6,2361.6,2232,2275.2,10,0
+USAU.US,D,20080222,000000,2260.8,2376,2253.6,2361.6,16,0
+USAU.US,D,20080225,000000,2332.8,2426.4,2318.4,2325.6,9,0
+USAU.US,D,20080226,000000,2311.2,2376,2239.2,2318.4,12,0
+USAU.US,D,20080227,000000,2296.8,2368.8,2246.4,2304,12,0
+USAU.US,D,20080228,000000,2304,2397.6,2304,2340,4,0
+USAU.US,D,20080229,000000,2325.6,2361.6,2325.6,2361.6,3,0
+USAU.US,D,20080303,000000,2304,2354.4,2304,2325.6,6,0
+USAU.US,D,20080304,000000,2318.4,2318.4,2311.2,2311.2,3,0
+USAU.US,D,20080305,000000,2354.4,2354.4,2332.8,2340,2,0
+USAU.US,D,20080306,000000,2311.2,2340,2304,2340,3,0
+USAU.US,D,20080307,000000,2275.2,2304,2217.6,2217.6,8,0
+USAU.US,D,20080310,000000,2318.4,2318.4,2260.8,2260.8,4,0
+USAU.US,D,20080311,000000,2296.8,2304,2232,2296.8,7,0
+USAU.US,D,20080312,000000,2282.4,2282.4,2174.4,2181.6,43,0
+USAU.US,D,20080313,000000,2138.4,2275.2,2138.4,2275.2,3,0
+USAU.US,D,20080314,000000,2275.2,2304,2224.8,2224.8,11,0
+USAU.US,D,20080317,000000,2289.6,2304,2138.4,2152.8,6,0
+USAU.US,D,20080318,000000,2160,2246.4,2138.4,2246.4,3,0
+USAU.US,D,20080319,000000,2239.2,2253.6,2030.4,2095.2,23,0
+USAU.US,D,20080320,000000,2088,2152.8,2088,2152.8,5,0
+USAU.US,D,20080324,000000,2088,2196,2088,2160,10,0
+USAU.US,D,20080325,000000,2210.4,2210.4,2152.8,2188.8,13,0
+USAU.US,D,20080326,000000,2145.6,2210.4,2145.6,2210.4,2,0
+USAU.US,D,20080327,000000,2239.2,2239.2,2124,2210.4,6,0
+USAU.US,D,20080328,000000,2260.8,2260.8,2224.8,2246.4,8,0
+USAU.US,D,20080331,000000,2268,2268,2167.2,2167.2,6,0
+USAU.US,D,20080401,000000,2224.8,2253.6,2174.4,2174.4,3,0
+USAU.US,D,20080402,000000,2239.2,2239.2,2124,2217.6,42,0
+USAU.US,D,20080403,000000,2167.2,2188.8,2167.2,2174.4,4,0
+USAU.US,D,20080404,000000,2174.4,2325.6,2174.4,2318.4,18,0
+USAU.US,D,20080407,000000,2332.8,2332.8,2296.8,2325.6,7,0
+USAU.US,D,20080408,000000,2340,2340,2239.2,2268,8,0
+USAU.US,D,20080409,000000,2253.6,2253.6,2174.4,2210.4,6,0
+USAU.US,D,20080410,000000,2174.4,2210.4,2174.4,2174.4,5,0
+USAU.US,D,20080411,000000,2174.4,2210.4,2160,2167.2,2,0
+USAU.US,D,20080414,000000,2210.4,2282.4,2196,2246.4,3,0
+USAU.US,D,20080415,000000,2196,2232,2174.4,2174.4,4,0
+USAU.US,D,20080416,000000,2167.2,2289.6,2167.2,2275.2,6,0
+USAU.US,D,20080417,000000,2210.4,2239.2,2174.4,2203.2,6,0
+USAU.US,D,20080418,000000,2203.2,2246.4,2196,2232,10,0
+USAU.US,D,20080421,000000,2203.2,2246.4,2203.2,2239.2,5,0
+USAU.US,D,20080422,000000,2232,2296.8,2160,2203.2,24,0
+USAU.US,D,20080423,000000,2289.6,2289.6,2217.6,2217.6,1,0
+USAU.US,D,20080424,000000,2210.4,2253.6,2167.2,2174.4,6,0
+USAU.US,D,20080425,000000,2232,2268,2232,2246.4,7,0
+USAU.US,D,20080428,000000,2296.8,2354.4,2253.6,2354.4,16,0
+USAU.US,D,20080429,000000,2340,2361.6,2340,2354.4,7,0
+USAU.US,D,20080430,000000,2376,2376,2340,2361.6,7,0
+USAU.US,D,20080501,000000,2325.6,2376,2325.6,2368.8,4,0
+USAU.US,D,20080502,000000,2376,2376,2311.2,2340,3,0
+USAU.US,D,20080505,000000,2397.6,2404.8,2332.8,2332.8,9,0
+USAU.US,D,20080506,000000,2361.6,2412,2347.2,2354.4,9,0
+USAU.US,D,20080507,000000,2304,2390.4,2304,2304,10,0
+USAU.US,D,20080508,000000,2232,2289.6,2232,2239.2,2,0
+USAU.US,D,20080509,000000,2304,2304,2203.2,2260.8,9,0
+USAU.US,D,20080512,000000,2296.8,2397.6,2246.4,2325.6,4,0
+USAU.US,D,20080513,000000,2340,2368.8,2325.6,2354.4,4,0
+USAU.US,D,20080514,000000,2383.2,2412,2304,2304,9,0
+USAU.US,D,20080515,000000,2376,2390.4,2340,2354.4,6,0
+USAU.US,D,20080516,000000,2318.4,2354.4,2311.2,2332.8,10,0
+USAU.US,D,20080519,000000,2311.2,2332.8,2311.2,2311.2,10,0
+USAU.US,D,20080520,000000,2318.4,2404.8,2318.4,2325.6,4,0
+USAU.US,D,20080521,000000,2368.8,2390.4,2332.8,2347.2,13,0
+USAU.US,D,20080522,000000,2340,2390.4,2275.2,2325.6,6,0
+USAU.US,D,20080523,000000,2325.6,2325.6,2210.4,2210.4,10,0
+USAU.US,D,20080527,000000,2376,2376,2296.8,2318.4,6,0
+USAU.US,D,20080528,000000,2289.6,2296.8,2246.4,2289.6,7,0
+USAU.US,D,20080529,000000,2318.4,2340,2275.2,2304,4,0
+USAU.US,D,20080530,000000,2340,2340,2318.4,2318.4,3,0
+USAU.US,D,20080602,000000,2340,2404.8,2340,2340,19,0
+USAU.US,D,20080603,000000,2332.8,2397.6,2311.2,2311.2,3,0
+USAU.US,D,20080604,000000,2304,2304,2174.4,2196,53,0
+USAU.US,D,20080605,000000,2174.4,2268,2138.4,2138.4,43,0
+USAU.US,D,20080606,000000,2160,2174.4,2131.2,2152.8,10,0
+USAU.US,D,20080609,000000,2124,2124,1994.4,2080.8,53,0
+USAU.US,D,20080610,000000,2044.8,2152.8,2001.6,2109.6,24,0
+USAU.US,D,20080611,000000,2066.4,2203.2,1936.8,2030.4,31,0
+USAU.US,D,20080612,000000,2008.8,2008.8,1951.2,1980,28,0
+USAU.US,D,20080613,000000,1958.4,2124,1893.6,1980,9,0
+USAU.US,D,20080616,000000,2001.6,2066.4,1922.4,2016,20,0
+USAU.US,D,20080617,000000,2044.8,2044.8,1951.2,1987.2,13,0
+USAU.US,D,20080618,000000,2008.8,2066.4,1850.4,1908,33,0
+USAU.US,D,20080619,000000,1879.2,1879.2,1720.8,1814.4,11,0
+USAU.US,D,20080620,000000,1771.2,1857.6,1771.2,1807.2,4,0
+USAU.US,D,20080623,000000,1807.2,1807.2,1735.2,1792.8,13,0
+USAU.US,D,20080624,000000,1742.4,1864.8,1742.4,1814.4,12,0
+USAU.US,D,20080625,000000,1857.6,1908,1749.6,1785.6,8,0
+USAU.US,D,20080626,000000,1800,1800,1634.4,1634.4,42,0
+USAU.US,D,20080627,000000,1634.4,1864.8,1634.4,1821.6,25,0
+USAU.US,D,20080630,000000,1872,2152.8,1800,1872,19,0
+USAU.US,D,20080701,000000,1821.6,1821.6,1720.8,1728,7,0
+USAU.US,D,20080702,000000,1699.2,1800,1692,1764,6,0
+USAU.US,D,20080703,000000,1742.4,2138.4,1742.4,2138.4,16,0
+USAU.US,D,20080707,000000,1908,1980,1807.2,1836,7,0
+USAU.US,D,20080708,000000,1800,1800,1720.8,1771.2,6,0
+USAU.US,D,20080709,000000,1843.2,1864.8,1807.2,1864.8,5,0
+USAU.US,D,20080710,000000,1778.4,1778.4,1663.2,1663.2,7,0
+USAU.US,D,20080711,000000,1656,1756.8,1634.4,1728,28,0
+USAU.US,D,20080714,000000,1857.6,2044.8,1699.2,1699.2,34,0
+USAU.US,D,20080715,000000,1699.2,1778.4,1634.4,1778.4,26,0
+USAU.US,D,20080716,000000,1850.4,2001.6,1634.4,1692,28,0
+USAU.US,D,20080717,000000,1663.2,1814.4,1634.4,1648.8,33,0
+USAU.US,D,20080718,000000,1656,1713.6,1656,1692,1,0
+USAU.US,D,20080721,000000,1692,1778.4,1670.4,1749.6,14,0
+USAU.US,D,20080722,000000,1684.8,1814.4,1677.6,1764,14,0
+USAU.US,D,20080723,000000,1728,1742.4,1670.4,1692,12,0
+USAU.US,D,20080724,000000,1670.4,1720.8,1670.4,1713.6,16,0
+USAU.US,D,20080725,000000,1728,1728,1684.8,1713.6,6,0
+USAU.US,D,20080728,000000,1699.2,1728,1670.4,1720.8,16,0
+USAU.US,D,20080729,000000,1670.4,1713.6,1591.2,1713.6,8,0
+USAU.US,D,20080730,000000,1792.8,1814.4,1692,1720.8,8,0
+USAU.US,D,20080731,000000,1670.4,1728,1670.4,1692,13,0
+USAU.US,D,20080801,000000,1670.4,1720.8,1562.4,1713.6,32,0
+USAU.US,D,20080804,000000,1749.6,1778.4,1584,1670.4,31,0
+USAU.US,D,20080805,000000,1641.6,1706.4,1634.4,1706.4,8,0
+USAU.US,D,20080807,000000,1598.4,1764,1598.4,1670.4,10,0
+USAU.US,D,20080808,000000,1634.4,1792.8,1620,1684.8,11,0
+USAU.US,D,20080811,000000,1684.8,1728,1670.4,1706.4,19,0
+USAU.US,D,20080812,000000,1713.6,1764,1670.4,1728,7,0
+USAU.US,D,20080813,000000,1684.8,1692,1612.8,1692,31,0
+USAU.US,D,20080814,000000,1656,1785.6,1656,1785.6,2,0
+USAU.US,D,20080815,000000,1785.6,1800,1742.4,1742.4,7,0
+USAU.US,D,20080818,000000,1728,1728,1692,1692,21,0
+USAU.US,D,20080819,000000,1706.4,1735.2,1706.4,1735.2,1,0
+USAU.US,D,20080820,000000,1692,1692,1656,1656,6,0
+USAU.US,D,20080821,000000,1706.4,1720.8,1684.8,1720.8,6,0
+USAU.US,D,20080822,000000,1735.2,1735.2,1692,1699.2,20,0
+USAU.US,D,20080825,000000,1692,1699.2,1677.6,1692,25,0
+USAU.US,D,20080826,000000,1720.8,1720.8,1677.6,1720.8,8,0
+USAU.US,D,20080827,000000,1720.8,1720.8,1656,1684.8,13,0
+USAU.US,D,20080828,000000,1699.2,1720.8,1677.6,1720.8,8,0
+USAU.US,D,20080829,000000,1728,1735.2,1656,1735.2,18,0
+USAU.US,D,20080902,000000,1742.4,1749.6,1713.6,1749.6,8,0
+USAU.US,D,20080903,000000,1713.6,1749.6,1713.6,1728,7,0
+USAU.US,D,20080904,000000,1699.2,1771.2,1677.6,1742.4,3,0
+USAU.US,D,20080905,000000,1764,1764,1663.2,1713.6,20,0
+USAU.US,D,20080908,000000,1713.6,1713.6,1656,1656,14,0
+USAU.US,D,20080909,000000,1656,1677.6,1656,1677.6,8,0
+USAU.US,D,20080910,000000,1656,1684.8,1656,1656,8,0
+USAU.US,D,20080911,000000,1656,1663.2,1605.6,1663.2,9,0
+USAU.US,D,20080912,000000,1663.2,1663.2,1598.4,1598.4,6,0
+USAU.US,D,20080915,000000,1612.8,1620,1562.4,1620,11,0
+USAU.US,D,20080916,000000,1562.4,1670.4,1432.8,1670.4,30,0
+USAU.US,D,20080917,000000,1605.6,1648.8,1476,1497.6,21,0
+USAU.US,D,20080918,000000,1461.6,1627.2,1447.2,1447.2,21,0
+USAU.US,D,20080919,000000,1447.2,1490.4,1375.2,1382.4,10,0
+USAU.US,D,20080922,000000,1368,1440,1368,1396.8,5,0
+USAU.US,D,20080923,000000,1389.6,1418.4,1389.6,1411.2,28,0
+USAU.US,D,20080924,000000,1440,1440,1389.6,1432.8,9,0
+USAU.US,D,20080925,000000,1461.6,1569.6,1396.8,1432.8,7,0
+USAU.US,D,20080926,000000,1389.6,1404,1382.4,1404,5,0
+USAU.US,D,20080929,000000,1375.2,1404,1288.8,1288.8,18,0
+USAU.US,D,20080930,000000,1288.8,1411.2,1267.2,1267.2,40,0
+USAU.US,D,20081001,000000,1317.6,1332,1317.6,1332,2,0
+USAU.US,D,20081002,000000,1288.8,1332,1267.2,1332,16,0
+USAU.US,D,20081003,000000,1274.4,1332,1267.2,1303.2,5,0
+USAU.US,D,20081006,000000,1245.6,1245.6,900,1137.6,79,0
+USAU.US,D,20081007,000000,1101.6,1231.2,1080,1094.4,31,0
+USAU.US,D,20081008,000000,1101.6,1152,1080,1123.2,43,0
+USAU.US,D,20081009,000000,1087.2,1180.8,964.8,1080,26,0
+USAU.US,D,20081010,000000,900,1058.4,813.6,936,69,0
+USAU.US,D,20081013,000000,972,1116,972,1008,31,0
+USAU.US,D,20081014,000000,1080,1123.2,1022.4,1058.4,22,0
+USAU.US,D,20081015,000000,1008,1231.2,864,993.6,39,0
+USAU.US,D,20081016,000000,842.4,1044,842.4,907.2,12,0
+USAU.US,D,20081017,000000,907.2,1202.4,907.2,957.6,12,0
+USAU.US,D,20081020,000000,936,1058.4,936,957.6,10,0
+USAU.US,D,20081021,000000,1022.4,1029.6,972,972,6,0
+USAU.US,D,20081022,000000,972,972,907.2,914.4,10,0
+USAU.US,D,20081023,000000,957.6,993.6,871.2,900,223,0
+USAU.US,D,20081024,000000,871.2,936,856.8,900,21,0
+USAU.US,D,20081027,000000,914.4,1000.8,892.8,907.2,25,0
+USAU.US,D,20081028,000000,900,993.6,900,907.2,28,0
+USAU.US,D,20081029,000000,907.2,928.8,907.2,907.2,19,0
+USAU.US,D,20081030,000000,914.4,986.4,900,950.4,19,0
+USAU.US,D,20081031,000000,921.6,921.6,921.6,921.6,2,0
+USAU.US,D,20081103,000000,900,1008,900,1008,16,0
+USAU.US,D,20081104,000000,921.6,1036.8,907.2,1015.2,17,0
+USAU.US,D,20081105,000000,1044,1044,907.2,907.2,30,0
+USAU.US,D,20081106,000000,907.2,993.6,907.2,907.2,10,0
+USAU.US,D,20081107,000000,1065.6,1353.6,914.4,936,22,0
+USAU.US,D,20081110,000000,964.8,1000.8,878.4,878.4,27,0
+USAU.US,D,20081111,000000,878.4,964.8,878.4,936,6,0
+USAU.US,D,20081112,000000,892.8,1000.8,892.8,936,10,0
+USAU.US,D,20081113,000000,928.8,1051.2,907.2,1051.2,8,0
+USAU.US,D,20081114,000000,1000.8,1000.8,878.4,900,9,0
+USAU.US,D,20081117,000000,878.4,993.6,878.4,892.8,25,0
+USAU.US,D,20081118,000000,928.8,936,878.4,936,9,0
+USAU.US,D,20081119,000000,900,928.8,799.2,799.2,27,0
+USAU.US,D,20081120,000000,792,828,784.8,784.8,37,0
+USAU.US,D,20081121,000000,777.6,864,777.6,864,28,0
+USAU.US,D,20081124,000000,892.8,892.8,828,835.2,14,0
+USAU.US,D,20081125,000000,828,864,828,835.2,27,0
+USAU.US,D,20081126,000000,842.4,914.4,842.4,849.6,32,0
+USAU.US,D,20081128,000000,849.6,864,849.6,864,2,0
+USAU.US,D,20081201,000000,878.4,921.6,828,921.6,26,0
+USAU.US,D,20081202,000000,864,892.8,849.6,849.6,12,0
+USAU.US,D,20081203,000000,864,892.8,856.8,864,17,0
+USAU.US,D,20081204,000000,856.8,856.8,828,842.4,19,0
+USAU.US,D,20081205,000000,835.2,871.2,835.2,835.2,8,0
+USAU.US,D,20081208,000000,828,871.2,828,871.2,26,0
+USAU.US,D,20081209,000000,892.8,900,864,900,27,0
+USAU.US,D,20081210,000000,864,900,856.8,864,16,0
+USAU.US,D,20081211,000000,871.2,885.6,864,871.2,15,0
+USAU.US,D,20081212,000000,864,900,864,871.2,31,0
+USAU.US,D,20081215,000000,878.4,914.4,878.4,914.4,4,0
+USAU.US,D,20081216,000000,878.4,892.8,864,871.2,12,0
+USAU.US,D,20081217,000000,871.2,907.2,871.2,907.2,4,0
+USAU.US,D,20081218,000000,864,936,856.8,921.6,94,0
+USAU.US,D,20081219,000000,900,900,871.2,871.2,16,0
+USAU.US,D,20081222,000000,878.4,914.4,828,828,136,0
+USAU.US,D,20081223,000000,849.6,856.8,806.4,835.2,41,0
+USAU.US,D,20081224,000000,813.6,849.6,813.6,828,20,0
+USAU.US,D,20081226,000000,828,921.6,828,864,24,0
+USAU.US,D,20081229,000000,856.8,957.6,856.8,957.6,12,0
+USAU.US,D,20081230,000000,943.2,957.6,928.8,950.4,12,0
+USAU.US,D,20081231,000000,936,936,900,936,57,0
+USAU.US,D,20090102,000000,878.4,986.4,878.4,936,10,0
+USAU.US,D,20090105,000000,921.6,972,907.2,914.4,53,0
+USAU.US,D,20090106,000000,907.2,1065.6,907.2,1065.6,24,0
+USAU.US,D,20090107,000000,1044,1044,936,936,5,0
+USAU.US,D,20090108,000000,993.6,993.6,892.8,928.8,41,0
+USAU.US,D,20090109,000000,936,986.4,907.2,907.2,17,0
+USAU.US,D,20090112,000000,907.2,943.2,907.2,907.2,9,0
+USAU.US,D,20090113,000000,900,921.6,892.8,892.8,38,0
+USAU.US,D,20090114,000000,892.8,914.4,871.2,878.4,37,0
+USAU.US,D,20090116,000000,892.8,914.4,871.2,914.4,8,0
+USAU.US,D,20090120,000000,885.6,936,864,921.6,20,0
+USAU.US,D,20090121,000000,907.2,936,871.2,871.2,21,0
+USAU.US,D,20090122,000000,878.4,892.8,871.2,892.8,5,0
+USAU.US,D,20090123,000000,900,972,878.4,885.6,26,0
+USAU.US,D,20090126,000000,900,936,871.2,914.4,39,0
+USAU.US,D,20090127,000000,892.8,936,864,936,28,0
+USAU.US,D,20090128,000000,907.2,928.8,885.6,928.8,9,0
+USAU.US,D,20090129,000000,900,936,900,936,2,0
+USAU.US,D,20090130,000000,914.4,943.2,907.2,936,3,0
+USAU.US,D,20090202,000000,936,979.2,936,979.2,2,0
+USAU.US,D,20090203,000000,914.4,921.6,907.2,907.2,4,0
+USAU.US,D,20090204,000000,914.4,936,907.2,914.4,4,0
+USAU.US,D,20090205,000000,907.2,921.6,907.2,907.2,5,0
+USAU.US,D,20090206,000000,907.2,921.6,907.2,921.6,5,0
+USAU.US,D,20090209,000000,900,914.4,885.6,900,13,0
+USAU.US,D,20090210,000000,900,900,900,900,3,0
+USAU.US,D,20090211,000000,914.4,914.4,914.4,914.4,6,0
+USAU.US,D,20090212,000000,892.8,914.4,892.8,907.2,30,0
+USAU.US,D,20090213,000000,892.8,936,892.8,928.8,4,0
+USAU.US,D,20090217,000000,1008,1008,878.4,878.4,39,0
+USAU.US,D,20090219,000000,892.8,907.2,885.6,900,38,0
+USAU.US,D,20090220,000000,892.8,892.8,892.8,892.8,1,0
+USAU.US,D,20090223,000000,892.8,964.8,885.6,885.6,30,0
+USAU.US,D,20090224,000000,885.6,892.8,885.6,885.6,6,0
+USAU.US,D,20090226,000000,885.6,907.2,871.2,907.2,59,0
+USAU.US,D,20090227,000000,878.4,907.2,871.2,878.4,15,0
+USAU.US,D,20090302,000000,914.4,921.6,878.4,885.6,25,0
+USAU.US,D,20090303,000000,878.4,885.6,878.4,878.4,3,0
+USAU.US,D,20090304,000000,878.4,921.6,878.4,885.6,68,0
+USAU.US,D,20090305,000000,878.4,900,864,878.4,37,0
+USAU.US,D,20090306,000000,878.4,878.4,799.2,842.4,43,0
+USAU.US,D,20090309,000000,864,864,842.4,842.4,21,0
+USAU.US,D,20090310,000000,842.4,900,842.4,900,33,0
+USAU.US,D,20090311,000000,878.4,900,878.4,900,3,0
+USAU.US,D,20090312,000000,864,921.6,864,921.6,53,0
+USAU.US,D,20090313,000000,900,914.4,892.8,892.8,70,0
+USAU.US,D,20090316,000000,892.8,921.6,892.8,921.6,7,0
+USAU.US,D,20090317,000000,907.2,907.2,892.8,892.8,10,0
+USAU.US,D,20090318,000000,892.8,914.4,892.8,892.8,18,0
+USAU.US,D,20090319,000000,892.8,907.2,885.6,907.2,29,0
+USAU.US,D,20090320,000000,928.8,936,900,921.6,12,0
+USAU.US,D,20090323,000000,921.6,921.6,892.8,892.8,22,0
+USAU.US,D,20090324,000000,892.8,907.2,892.8,900,8,0
+USAU.US,D,20090325,000000,921.6,921.6,892.8,914.4,4,0
+USAU.US,D,20090326,000000,892.8,921.6,892.8,907.2,12,0
+USAU.US,D,20090327,000000,892.8,928.8,885.6,892.8,38,0
+USAU.US,D,20090330,000000,892.8,928.8,892.8,928.8,5,0
+USAU.US,D,20090331,000000,936,936,907.2,907.2,9,0
+USAU.US,D,20090401,000000,907.2,914.4,907.2,907.2,2,0
+USAU.US,D,20090402,000000,907.2,914.4,892.8,892.8,12,0
+USAU.US,D,20090403,000000,914.4,914.4,871.2,878.4,78,0
+USAU.US,D,20090406,000000,907.2,907.2,892.8,892.8,3,0
+USAU.US,D,20090407,000000,892.8,907.2,892.8,892.8,54,0
+USAU.US,D,20090408,000000,914.4,914.4,892.8,907.2,40,0
+USAU.US,D,20090409,000000,907.2,928.8,907.2,921.6,91,0
+USAU.US,D,20090413,000000,928.8,928.8,871.2,871.2,6,0
+USAU.US,D,20090414,000000,907.2,936,907.2,914.4,63,0
+USAU.US,D,20090415,000000,900,914.4,900,907.2,2,0
+USAU.US,D,20090416,000000,900,921.6,900,921.6,22,0
+USAU.US,D,20090417,000000,921.6,921.6,900,914.4,16,0
+USAU.US,D,20090420,000000,914.4,914.4,878.4,900,39,0
+USAU.US,D,20090421,000000,878.4,900,878.4,892.8,3,0
+USAU.US,D,20090422,000000,878.4,907.2,878.4,900,16,0
+USAU.US,D,20090423,000000,936,936,914.4,921.6,10,0
+USAU.US,D,20090424,000000,914.4,921.6,907.2,921.6,5,0
+USAU.US,D,20090427,000000,936,936,914.4,914.4,7,0
+USAU.US,D,20090428,000000,921.6,964.8,921.6,950.4,12,0
+USAU.US,D,20090429,000000,957.6,964.8,936,936,5,0
+USAU.US,D,20090430,000000,936,957.6,936,950.4,12,0
+USAU.US,D,20090501,000000,928.8,986.4,914.4,979.2,17,0
+USAU.US,D,20090504,000000,986.4,1008,964.8,964.8,22,0
+USAU.US,D,20090505,000000,950.4,950.4,921.6,928.8,15,0
+USAU.US,D,20090506,000000,914.4,928.8,914.4,914.4,8,0
+USAU.US,D,20090507,000000,914.4,964.8,914.4,957.6,53,0
+USAU.US,D,20090508,000000,936,993.6,936,979.2,46,0
+USAU.US,D,20090511,000000,979.2,1008,943.2,972,45,0
+USAU.US,D,20090512,000000,972,979.2,936,979.2,4,0
+USAU.US,D,20090513,000000,943.2,1000.8,936,1000.8,9,0
+USAU.US,D,20090514,000000,950.4,993.6,950.4,979.2,7,0
+USAU.US,D,20090515,000000,964.8,964.8,964.8,964.8,1,0
+USAU.US,D,20090518,000000,1000.8,1000.8,972,986.4,4,0
+USAU.US,D,20090519,000000,1000.8,1008,979.2,1000.8,12,0
+USAU.US,D,20090520,000000,1000.8,1008,1000.8,1008,3,0
+USAU.US,D,20090521,000000,972,1015.2,972,1015.2,14,0
+USAU.US,D,20090522,000000,986.4,1000.8,986.4,1000.8,12,0
+USAU.US,D,20090526,000000,986.4,1022.4,986.4,1022.4,21,0
+USAU.US,D,20090527,000000,1022.4,1044,1022.4,1044,3,0
+USAU.US,D,20090528,000000,1044,1044,979.2,1036.8,2,0
+USAU.US,D,20090529,000000,986.4,1022.4,986.4,1022.4,2,0
+USAU.US,D,20090601,000000,1022.4,1036.8,986.4,1022.4,17,0
+USAU.US,D,20090602,000000,1000.8,1022.4,993.6,993.6,5,0
+USAU.US,D,20090603,000000,1000.8,1000.8,993.6,993.6,3,0
+USAU.US,D,20090604,000000,1015.2,1015.2,986.4,986.4,5,0
+USAU.US,D,20090605,000000,993.6,993.6,993.6,993.6,0,0
+USAU.US,D,20090608,000000,1008,1015.2,1008,1015.2,2,0
+USAU.US,D,20090609,000000,1022.4,1036.8,1008,1036.8,15,0
+USAU.US,D,20090610,000000,1058.4,1058.4,1022.4,1058.4,9,0
+USAU.US,D,20090611,000000,1051.2,1180.8,1051.2,1130.4,27,0
+USAU.US,D,20090612,000000,1252.8,1260,1209.6,1216.8,41,0
+USAU.US,D,20090615,000000,1094.4,1188,1094.4,1188,10,0
+USAU.US,D,20090616,000000,1216.8,1216.8,1123.2,1137.6,13,0
+USAU.US,D,20090617,000000,1008,1137.6,1008,1101.6,10,0
+USAU.US,D,20090618,000000,1008,1209.6,986.4,1130.4,68,0
+USAU.US,D,20090619,000000,1173.6,1231.2,1080,1180.8,9,0
+USAU.US,D,20090622,000000,1044,1094.4,1044,1044,10,0
+USAU.US,D,20090623,000000,1044,1044,993.6,1000.8,15,0
+USAU.US,D,20090624,000000,1044,1123.2,1044,1072.8,31,0
+USAU.US,D,20090625,000000,1072.8,1072.8,1008,1058.4,2,0
+USAU.US,D,20090626,000000,1072.8,1080,1051.2,1058.4,13,0
+USAU.US,D,20090629,000000,1101.6,1101.6,1008,1008,8,0
+USAU.US,D,20090630,000000,1022.4,1058.4,950.4,1058.4,14,0
+USAU.US,D,20090701,000000,936,1051.2,936,986.4,7,0
+USAU.US,D,20090702,000000,1022.4,1022.4,986.4,986.4,11,0
+USAU.US,D,20090706,000000,1036.8,1044,986.4,1044,11,0
+USAU.US,D,20090707,000000,986.4,1036.8,986.4,1000.8,3,0
+USAU.US,D,20090708,000000,993.6,993.6,993.6,993.6,0,0
+USAU.US,D,20090709,000000,986.4,986.4,972,972,12,0
+USAU.US,D,20090710,000000,972,986.4,972,972,1,0
+USAU.US,D,20090713,000000,972,1044,957.6,1015.2,11,0
+USAU.US,D,20090714,000000,979.2,1022.4,957.6,972,8,0
+USAU.US,D,20090715,000000,1015.2,1015.2,1008,1015.2,7,0
+USAU.US,D,20090716,000000,1008,1008,1000.8,1008,2,0
+USAU.US,D,20090717,000000,1000.8,1008,993.6,1008,3,0
+USAU.US,D,20090720,000000,1044,1044,986.4,993.6,15,0
+USAU.US,D,20090721,000000,1044,1044,986.4,1044,7,0
+USAU.US,D,20090722,000000,1008,1036.8,1008,1036.8,1,0
+USAU.US,D,20090723,000000,1044,1044,1036.8,1044,6,0
+USAU.US,D,20090724,000000,1000.8,1008,993.6,1008,7,0
+USAU.US,D,20090727,000000,1044,1044,1008,1044,18,0
+USAU.US,D,20090728,000000,1015.2,1036.8,1008,1036.8,8,0
+USAU.US,D,20090729,000000,1008,1008,993.6,1000.8,3,0
+USAU.US,D,20090730,000000,1008,1044,1008,1044,12,0
+USAU.US,D,20090731,000000,1044,1058.4,1044,1044,16,0
+USAU.US,D,20090803,000000,1072.8,1072.8,1022.4,1072.8,4,0
+USAU.US,D,20090804,000000,1058.4,1108.8,1058.4,1108.8,15,0
+USAU.US,D,20090805,000000,1108.8,1108.8,1029.6,1101.6,17,0
+USAU.US,D,20090806,000000,1094.4,1101.6,1000.8,1101.6,34,0
+USAU.US,D,20090807,000000,1108.8,1108.8,1029.6,1087.2,4,0
+USAU.US,D,20090810,000000,1087.2,1108.8,1051.2,1051.2,6,0
+USAU.US,D,20090811,000000,1101.6,1116,1101.6,1116,13,0
+USAU.US,D,20090812,000000,1072.8,1123.2,1072.8,1116,6,0
+USAU.US,D,20090813,000000,1108.8,1108.8,1044,1101.6,6,0
+USAU.US,D,20090814,000000,1094.4,1101.6,1094.4,1101.6,12,0
+USAU.US,D,20090817,000000,1080,1080,1065.6,1080,2,0
+USAU.US,D,20090818,000000,1051.2,1101.6,1051.2,1065.6,1,0
+USAU.US,D,20090819,000000,1094.4,1130.4,1094.4,1123.2,26,0
+USAU.US,D,20090820,000000,1123.2,1144.8,1058.4,1144.8,78,0
+USAU.US,D,20090821,000000,1130.4,1188,1130.4,1152,109,0
+USAU.US,D,20090824,000000,1137.6,1152,1137.6,1144.8,77,0
+USAU.US,D,20090825,000000,1173.6,1209.6,1152,1195.2,88,0
+USAU.US,D,20090826,000000,1137.6,1216.8,1137.6,1202.4,31,0
+USAU.US,D,20090827,000000,1209.6,1209.6,1166.4,1173.6,31,0
+USAU.US,D,20090828,000000,1188,1411.2,1173.6,1382.4,186,0
+USAU.US,D,20090831,000000,1375.2,1382.4,1332,1353.6,37,0
+USAU.US,D,20090901,000000,1324.8,1396.8,1288.8,1288.8,32,0
+USAU.US,D,20090902,000000,1238.4,1288.8,1202.4,1260,13,0
+USAU.US,D,20090903,000000,1353.6,1353.6,1267.2,1296,12,0
+USAU.US,D,20090904,000000,1324.8,1569.6,1324.8,1432.8,103,0
+USAU.US,D,20090908,000000,1432.8,1569.6,1432.8,1533.6,89,0
+USAU.US,D,20090909,000000,1612.8,1656,1533.6,1648.8,129,0
+USAU.US,D,20090910,000000,1677.6,1728,1569.6,1598.4,133,0
+USAU.US,D,20090911,000000,1749.6,1749.6,1497.6,1555.2,64,0
+USAU.US,D,20090914,000000,1548,1605.6,1461.6,1591.2,46,0
+USAU.US,D,20090915,000000,1605.6,1713.6,1519.2,1519.2,35,0
+USAU.US,D,20090916,000000,1519.2,1612.8,1519.2,1569.6,15,0
+USAU.US,D,20090917,000000,1605.6,1612.8,1332,1454.4,63,0
+USAU.US,D,20090918,000000,1440,1483.2,1339.2,1382.4,95,0
+USAU.US,D,20090921,000000,1296,1526.4,1281.6,1389.6,92,0
+USAU.US,D,20090922,000000,1360.8,1562.4,1346.4,1526.4,52,0
+USAU.US,D,20090923,000000,1468.8,1548,1440,1548,28,0
+USAU.US,D,20090924,000000,1569.6,1857.6,1562.4,1850.4,332,0
+USAU.US,D,20090925,000000,1836,3232.8,1735.2,2858.4,4126,0
+USAU.US,D,20090928,000000,2858.4,2930.4,2253.6,2275.2,1047,0
+USAU.US,D,20090929,000000,2340,2476.8,2080.8,2433.6,678,0
+USAU.US,D,20090930,000000,2354.4,2707.2,2239.2,2440.8,433,0
+USAU.US,D,20091001,000000,2491.2,2548.8,2318.4,2433.6,86,0
+USAU.US,D,20091002,000000,2354.4,2448,2289.6,2412,86,0
+USAU.US,D,20091005,000000,2332.8,2476.8,2332.8,2361.6,126,0
+USAU.US,D,20091006,000000,2376,2426.4,2174.4,2203.2,136,0
+USAU.US,D,20091007,000000,2181.6,2361.6,2174.4,2340,86,0
+USAU.US,D,20091008,000000,2433.6,2476.8,2268,2340,48,0
+USAU.US,D,20091009,000000,2304,2397.6,2260.8,2361.6,67,0
+USAU.US,D,20091012,000000,2347.2,2440.8,2347.2,2419.2,43,0
+USAU.US,D,20091013,000000,2448,2620.8,2268,2282.4,168,0
+USAU.US,D,20091014,000000,2268,2376,2268,2376,70,0
+USAU.US,D,20091015,000000,2412,2412,2296.8,2376,39,0
+USAU.US,D,20091016,000000,2397.6,2397.6,2275.2,2325.6,33,0
+USAU.US,D,20091019,000000,2361.6,2361.6,2268,2311.2,24,0
+USAU.US,D,20091020,000000,2275.2,2354.4,2268,2325.6,29,0
+USAU.US,D,20091021,000000,2289.6,2484,2275.2,2448,76,0
+USAU.US,D,20091022,000000,2412,2433.6,2232,2376,47,0
+USAU.US,D,20091023,000000,2368.8,2368.8,2347.2,2347.2,3,0
+USAU.US,D,20091026,000000,2376,2397.6,2246.4,2260.8,23,0
+USAU.US,D,20091027,000000,2232,2311.2,2217.6,2217.6,31,0
+USAU.US,D,20091028,000000,2181.6,2181.6,2008.8,2016,61,0
+USAU.US,D,20091029,000000,1987.2,2196,1965.6,2023.2,24,0
+USAU.US,D,20091030,000000,2145.6,2145.6,1936.8,1936.8,22,0
+USAU.US,D,20091102,000000,1944,1980,1893.6,1951.2,29,0
+USAU.US,D,20091103,000000,1850.4,1987.2,1800,1987.2,11,0
+USAU.US,D,20091104,000000,1908,2066.4,1908,1987.2,9,0
+USAU.US,D,20091105,000000,1951.2,1951.2,1908,1936.8,2,0
+USAU.US,D,20091106,000000,1900.8,2102.4,1900.8,2059.2,9,0
+USAU.US,D,20091109,000000,2023.2,2116.8,1951.2,1980,12,0
+USAU.US,D,20091110,000000,1821.6,2138.4,1821.6,1922.4,20,0
+USAU.US,D,20091111,000000,1972.8,2073.6,1893.6,2016,17,0
+USAU.US,D,20091112,000000,1980,2145.6,1980,2138.4,9,0
+USAU.US,D,20091113,000000,2138.4,2145.6,2008.8,2145.6,7,0
+USAU.US,D,20091116,000000,2109.6,2844,2109.6,2685.6,691,0
+USAU.US,D,20091117,000000,2721.6,2930.4,2433.6,2505.6,329,0
+USAU.US,D,20091118,000000,2541.6,2656.8,2426.4,2584.8,63,0
+USAU.US,D,20091119,000000,2584.8,2584.8,2354.4,2440.8,50,0
+USAU.US,D,20091120,000000,2347.2,3441.6,2347.2,3420,3109,0
+USAU.US,D,20091123,000000,3672,3816,3024,3225.6,4488,0
+USAU.US,D,20091124,000000,3096,3952.8,3024,3880.8,6512,0
+USAU.US,D,20091125,000000,3304.8,3470.4,2822.4,2930.4,4046,0
+USAU.US,D,20091127,000000,2707.2,3204,2635.2,2829.6,1925,0
+USAU.US,D,20091130,000000,2916,2937.6,2520,2606.4,1023,0
+USAU.US,D,20091201,000000,2556,2714.4,2484,2606.4,875,0
+USAU.US,D,20091202,000000,2671.2,2671.2,2448,2469.6,413,0
+USAU.US,D,20091203,000000,2520,2750.4,2455.2,2664,698,0
+USAU.US,D,20091204,000000,2527.2,2822.4,2527.2,2592,502,0
+USAU.US,D,20091207,000000,2599.2,2800.8,2556,2635.2,398,0
+USAU.US,D,20091208,000000,2635.2,2721.6,2520,2534.4,491,0
+USAU.US,D,20091209,000000,2570.4,2584.8,2376,2390.4,499,0
+USAU.US,D,20091210,000000,2404.8,2592,2354.4,2404.8,374,0
+USAU.US,D,20091211,000000,2404.8,2412,2232,2383.2,421,0
+USAU.US,D,20091214,000000,2390.4,2412,2232,2289.6,304,0
+USAU.US,D,20091215,000000,2289.6,2433.6,2232,2390.4,274,0
+USAU.US,D,20091216,000000,2383.2,2462.4,2318.4,2347.2,333,0
+USAU.US,D,20091217,000000,2325.6,2361.6,2253.6,2268,208,0
+USAU.US,D,20091218,000000,2296.8,2390.4,2196,2268,253,0
+USAU.US,D,20091221,000000,2296.8,2498.4,2196,2448,345,0
+USAU.US,D,20091222,000000,2448,2498.4,2376,2397.6,156,0
+USAU.US,D,20091223,000000,2368.8,2908.8,2361.6,2649.6,750,0
+USAU.US,D,20091224,000000,2685.6,3326.4,2678.4,3103.2,1165,0
+USAU.US,D,20091228,000000,3110.4,3204,2793.6,2887.2,624,0
+USAU.US,D,20091229,000000,2887.2,2923.2,2628,2678.4,457,0
+USAU.US,D,20091230,000000,2714.4,2736,2527.2,2700,296,0
+USAU.US,D,20091231,000000,2700,2700,2628,2642.4,137,0
+USAU.US,D,20100104,000000,2736,2844,2664,2764.8,242,0
+USAU.US,D,20100105,000000,2743.2,3031.2,2736,2966.4,206,0
+USAU.US,D,20100106,000000,2959.2,3240,2923.2,2995.2,328,0
+USAU.US,D,20100107,000000,3031.2,3096,2880,3002.4,131,0
+USAU.US,D,20100108,000000,2966.4,3016.8,2908.8,2959.2,129,0
+USAU.US,D,20100111,000000,2923.2,2988,2764.8,2844,200,0
+USAU.US,D,20100112,000000,2829.6,2829.6,2606.4,2714.4,229,0
+USAU.US,D,20100113,000000,2736,2880,2649.6,2836.8,119,0
+USAU.US,D,20100114,000000,2808,2858.4,2743.2,2829.6,78,0
+USAU.US,D,20100115,000000,2829.6,2829.6,2685.6,2721.6,83,0
+USAU.US,D,20100119,000000,2757.6,2772,2628,2700,140,0
+USAU.US,D,20100120,000000,2664,2664,2520,2541.6,302,0
+USAU.US,D,20100121,000000,2570.4,2570.4,2304,2462.4,371,0
+USAU.US,D,20100122,000000,2433.6,2433.6,2239.2,2275.2,303,0
+USAU.US,D,20100125,000000,2275.2,2325.6,2059.2,2181.6,381,0
+USAU.US,D,20100126,000000,2145.6,2296.8,2052,2203.2,242,0
+USAU.US,D,20100127,000000,2167.2,2239.2,2116.8,2203.2,60,0
+USAU.US,D,20100128,000000,2239.2,2239.2,1987.2,2124,249,0
+USAU.US,D,20100129,000000,2109.6,2196,1987.2,2008.8,126,0
+USAU.US,D,20100201,000000,2059.2,2124,1980,2052,76,0
+USAU.US,D,20100202,000000,2095.2,2109.6,2037.6,2080.8,32,0
+USAU.US,D,20100203,000000,2102.4,2289.6,2088,2217.6,213,0
+USAU.US,D,20100204,000000,2188.8,2296.8,2023.2,2052,166,0
+USAU.US,D,20100205,000000,2052,2088,1850.4,1900.8,357,0
+USAU.US,D,20100208,000000,1929.6,1980,1828.8,1915.2,143,0
+USAU.US,D,20100209,000000,2008.8,2138.4,1980,2030.4,166,0
+USAU.US,D,20100210,000000,2023.2,2109.6,1994.4,2044.8,65,0
+USAU.US,D,20100211,000000,2059.2,2073.6,1958.4,2016,89,0
+USAU.US,D,20100212,000000,1965.6,2037.6,1936.8,1987.2,54,0
+USAU.US,D,20100216,000000,1980,2037.6,1936.8,2008.8,121,0
+USAU.US,D,20100217,000000,2044.8,2124,1994.4,2073.6,132,0
+USAU.US,D,20100218,000000,2080.8,2152.8,2030.4,2052,209,0
+USAU.US,D,20100219,000000,2102.4,2527.2,2095.2,2260.8,1280,0
+USAU.US,D,20100222,000000,2347.2,2390.4,2167.2,2260.8,314,0
+USAU.US,D,20100223,000000,2260.8,2282.4,2131.2,2160,144,0
+USAU.US,D,20100224,000000,2160,2224.8,2124,2174.4,134,0
+USAU.US,D,20100225,000000,2073.6,2073.6,1908,2059.2,249,0
+USAU.US,D,20100226,000000,1980,2052,1908,1965.6,159,0
+USAU.US,D,20100301,000000,1958.4,2030.4,1828.8,1965.6,119,0
+USAU.US,D,20100302,000000,1951.2,2016,1922.4,2016,126,0
+USAU.US,D,20100303,000000,2037.6,2073.6,1951.2,2016,86,0
+USAU.US,D,20100304,000000,1994.4,2023.2,1958.4,1994.4,68,0
+USAU.US,D,20100305,000000,1994.4,2030.4,1922.4,2023.2,112,0
+USAU.US,D,20100308,000000,1994.4,2052,1987.2,2030.4,114,0
+USAU.US,D,20100309,000000,2008.8,2203.2,2008.8,2160,239,0
+USAU.US,D,20100310,000000,2138.4,2253.6,2138.4,2196,124,0
+USAU.US,D,20100311,000000,2203.2,2203.2,2088,2174.4,88,0
+USAU.US,D,20100312,000000,2160,2196,2145.6,2181.6,35,0
+USAU.US,D,20100315,000000,2152.8,2188.8,2073.6,2088,73,0
+USAU.US,D,20100316,000000,2073.6,2080.8,1944,2023.2,247,0
+USAU.US,D,20100317,000000,2008.8,2023.2,1886.4,1951.2,261,0
+USAU.US,D,20100318,000000,1958.4,2016,1857.6,1944,97,0
+USAU.US,D,20100319,000000,1929.6,1994.4,1778.4,1792.8,231,0
+USAU.US,D,20100322,000000,1821.6,1893.6,1720.8,1843.2,189,0
+USAU.US,D,20100323,000000,1821.6,1886.4,1814.4,1879.2,83,0
+USAU.US,D,20100324,000000,1843.2,1864.8,1807.2,1836,57,0
+USAU.US,D,20100325,000000,1800,1864.8,1742.4,1771.2,122,0
+USAU.US,D,20100326,000000,1749.6,1850.4,1749.6,1764,75,0
+USAU.US,D,20100329,000000,1771.2,1792.8,1713.6,1728,84,0
+USAU.US,D,20100330,000000,1728,1728,1677.6,1692,71,0
+USAU.US,D,20100331,000000,1670.4,1764,1670.4,1756.8,78,0
+USAU.US,D,20100401,000000,1756.8,1821.6,1742.4,1821.6,117,0
+USAU.US,D,20100405,000000,1807.2,1807.2,1764,1792.8,38,0
+USAU.US,D,20100406,000000,1800,1929.6,1692,1908,181,0
+USAU.US,D,20100407,000000,1908,2016,1908,1929.6,114,0
+USAU.US,D,20100408,000000,1944,1980,1893.6,1951.2,58,0
+USAU.US,D,20100409,000000,1951.2,1980,1944,1965.6,56,0
+USAU.US,D,20100412,000000,1944,1944,1864.8,1900.8,35,0
+USAU.US,D,20100413,000000,1879.2,1908,1836,1900.8,16,0
+USAU.US,D,20100414,000000,1879.2,1965.6,1879.2,1965.6,61,0
+USAU.US,D,20100415,000000,1958.4,1965.6,1908,1965.6,26,0
+USAU.US,D,20100416,000000,1944,1958.4,1749.6,1807.2,187,0
+USAU.US,D,20100419,000000,1807.2,1886.4,1764,1850.4,46,0
+USAU.US,D,20100420,000000,1843.2,1929.6,1800,1929.6,28,0
+USAU.US,D,20100421,000000,1951.2,1951.2,1864.8,1908,38,0
+USAU.US,D,20100422,000000,1872,1908,1800,1886.4,24,0
+USAU.US,D,20100423,000000,1900.8,1908,1864.8,1908,50,0
+USAU.US,D,20100426,000000,1944,1944,1800,1828.8,54,0
+USAU.US,D,20100427,000000,1807.2,1807.2,1699.2,1735.2,74,0
+USAU.US,D,20100428,000000,1735.2,1735.2,1598.4,1713.6,138,0
+USAU.US,D,20100429,000000,1713.6,1735.2,1656,1720.8,46,0
+USAU.US,D,20100430,000000,1699.2,1713.6,1634.4,1713.6,26,0
+USAU.US,D,20100503,000000,1706.4,1728,1634.4,1677.6,31,0
+USAU.US,D,20100504,000000,1663.2,1663.2,1526.4,1555.2,58,0
+USAU.US,D,20100505,000000,1562.4,1591.2,1519.2,1555.2,91,0
+USAU.US,D,20100506,000000,1555.2,1555.2,1440,1533.6,38,0
+USAU.US,D,20100507,000000,1512,1512,1432.8,1476,26,0
+USAU.US,D,20100510,000000,1526.4,1533.6,1332,1332,146,0
+USAU.US,D,20100511,000000,1332,1440,1332,1425.6,116,0
+USAU.US,D,20100512,000000,1454.4,1634.4,1432.8,1605.6,108,0
+USAU.US,D,20100513,000000,1620,1663.2,1526.4,1620,67,0
+USAU.US,D,20100514,000000,1512,1620,1483.2,1555.2,45,0
+USAU.US,D,20100517,000000,1483.2,1548,1440,1468.8,51,0
+USAU.US,D,20100518,000000,1476,1533.6,1440,1440,21,0
+USAU.US,D,20100519,000000,1440,1440,1339.2,1346.4,99,0
+USAU.US,D,20100520,000000,1296,1368,1274.4,1296,76,0
+USAU.US,D,20100521,000000,1238.4,1368,1238.4,1288.8,36,0
+USAU.US,D,20100524,000000,1288.8,1389.6,1260,1296,25,0
+USAU.US,D,20100525,000000,1260,1281.6,1188,1224,46,0
+USAU.US,D,20100526,000000,1231.2,1252.8,1188,1188,56,0
+USAU.US,D,20100527,000000,1252.8,1425.6,1202.4,1245.6,111,0
+USAU.US,D,20100528,000000,1245.6,1332,1224,1281.6,25,0
+USAU.US,D,20100601,000000,1260,1260,1216.8,1252.8,14,0
+USAU.US,D,20100602,000000,1231.2,1274.4,1216.8,1224,5,0
+USAU.US,D,20100603,000000,1260,1332,1224,1224,51,0
+USAU.US,D,20100604,000000,1202.4,1296,1188,1188,17,0
+USAU.US,D,20100607,000000,1180.8,1245.6,1159.2,1159.2,22,0
+USAU.US,D,20100608,000000,1159.2,1159.2,1065.6,1080,87,0
+USAU.US,D,20100609,000000,1116,1173.6,1116,1130.4,20,0
+USAU.US,D,20100610,000000,1166.4,1195.2,1137.6,1137.6,43,0
+USAU.US,D,20100611,000000,1152,1238.4,1152,1209.6,29,0
+USAU.US,D,20100614,000000,1267.2,1310.4,1130.4,1195.2,36,0
+USAU.US,D,20100615,000000,1267.2,1526.4,1152,1267.2,34,0
+USAU.US,D,20100616,000000,1281.6,1324.8,1224,1231.2,19,0
+USAU.US,D,20100617,000000,1224,1274.4,1188,1252.8,10,0
+USAU.US,D,20100618,000000,1260,1353.6,1231.2,1353.6,16,0
+USAU.US,D,20100621,000000,1396.8,1396.8,1195.2,1195.2,31,0
+USAU.US,D,20100622,000000,1159.2,1281.6,1159.2,1260,25,0
+USAU.US,D,20100623,000000,1238.4,1267.2,1166.4,1238.4,16,0
+USAU.US,D,20100624,000000,1260,1260,1159.2,1166.4,23,0
+USAU.US,D,20100625,000000,1166.4,1281.6,1159.2,1173.6,34,0
+USAU.US,D,20100628,000000,1159.2,1274.4,1094.4,1130.4,185,0
+USAU.US,D,20100629,000000,1108.8,1108.8,936,943.2,203,0
+USAU.US,D,20100630,000000,936,1080,900,1072.8,86,0
+USAU.US,D,20100701,000000,1008,1036.8,856.8,957.6,200,0
+USAU.US,D,20100702,000000,914.4,979.2,907.2,943.2,8,0
+USAU.US,D,20100706,000000,972,1065.6,964.8,1051.2,47,0
+USAU.US,D,20100707,000000,1029.6,1101.6,1015.2,1094.4,36,0
+USAU.US,D,20100708,000000,1058.4,1137.6,1044,1116,32,0
+USAU.US,D,20100709,000000,1029.6,1101.6,1022.4,1072.8,10,0
+USAU.US,D,20100712,000000,1123.2,1231.2,1094.4,1195.2,35,0
+USAU.US,D,20100713,000000,1245.6,1245.6,1188,1216.8,13,0
+USAU.US,D,20100714,000000,1195.2,1260,1137.6,1173.6,28,0
+USAU.US,D,20100715,000000,1137.6,1173.6,1087.2,1137.6,8,0
+USAU.US,D,20100716,000000,1108.8,1202.4,1087.2,1152,5,0
+USAU.US,D,20100719,000000,1245.6,1245.6,1051.2,1051.2,18,0
+USAU.US,D,20100720,000000,1072.8,1137.6,1058.4,1101.6,9,0
+USAU.US,D,20100721,000000,1094.4,1108.8,1036.8,1036.8,19,0
+USAU.US,D,20100722,000000,1080,1144.8,1022.4,1036.8,55,0
+USAU.US,D,20100723,000000,1202.4,1202.4,1036.8,1080,38,0
+USAU.US,D,20100726,000000,1094.4,1202.4,1080,1101.6,29,0
+USAU.US,D,20100727,000000,1195.2,1195.2,1080,1173.6,14,0
+USAU.US,D,20100728,000000,1195.2,1252.8,1152,1231.2,60,0
+USAU.US,D,20100729,000000,1108.8,1238.4,1051.2,1238.4,116,0
+USAU.US,D,20100730,000000,1267.2,1368,1209.6,1317.6,84,0
+USAU.US,D,20100802,000000,1317.6,1396.8,1317.6,1346.4,33,0
+USAU.US,D,20100803,000000,1346.4,1368,1260,1353.6,11,0
+USAU.US,D,20100804,000000,1368,1368,1274.4,1296,8,0
+USAU.US,D,20100805,000000,1260,1296,1238.4,1252.8,30,0
+USAU.US,D,20100806,000000,1260,1296,1260,1296,3,0
+USAU.US,D,20100809,000000,1288.8,1382.4,1231.2,1252.8,14,0
+USAU.US,D,20100810,000000,1274.4,1368,1260,1296,46,0
+USAU.US,D,20100811,000000,1339.2,1339.2,1260,1310.4,32,0
+USAU.US,D,20100812,000000,1260,1332,1231.2,1310.4,16,0
+USAU.US,D,20100813,000000,1252.8,1317.6,1252.8,1267.2,3,0
+USAU.US,D,20100816,000000,1267.2,1267.2,1188,1245.6,10,0
+USAU.US,D,20100817,000000,1245.6,1310.4,1188,1238.4,24,0
+USAU.US,D,20100818,000000,1209.6,1296,1188,1260,8,0
+USAU.US,D,20100819,000000,1260,1288.8,1166.4,1216.8,19,0
+USAU.US,D,20100820,000000,1216.8,1260,1159.2,1224,19,0
+USAU.US,D,20100823,000000,1224,1296,1224,1252.8,21,0
+USAU.US,D,20100824,000000,1202.4,1224,1202.4,1202.4,11,0
+USAU.US,D,20100825,000000,1202.4,1202.4,1152,1202.4,11,0
+USAU.US,D,20100826,000000,1188,1224,1130.4,1224,17,0
+USAU.US,D,20100827,000000,1209.6,1224,1166.4,1166.4,11,0
+USAU.US,D,20100830,000000,1195.2,1231.2,1180.8,1180.8,4,0
+USAU.US,D,20100831,000000,1180.8,1195.2,1180.8,1180.8,2,0
+USAU.US,D,20100901,000000,1173.6,1238.4,1094.4,1238.4,33,0
+USAU.US,D,20100902,000000,1231.2,1317.6,1224,1274.4,75,0
+USAU.US,D,20100903,000000,1245.6,1375.2,1195.2,1368,45,0
+USAU.US,D,20100907,000000,1375.2,1375.2,1296,1317.6,14,0
+USAU.US,D,20100908,000000,1267.2,1324.8,1260,1310.4,1,0
+USAU.US,D,20100909,000000,1260,1288.8,1195.2,1231.2,19,0
+USAU.US,D,20100910,000000,1231.2,1274.4,1216.8,1231.2,7,0
+USAU.US,D,20100913,000000,1188,1303.2,1188,1296,3,0
+USAU.US,D,20100914,000000,1296,1303.2,1224,1260,22,0
+USAU.US,D,20100915,000000,1209.6,1238.4,1180.8,1195.2,10,0
+USAU.US,D,20100916,000000,1188,1216.8,1137.6,1159.2,19,0
+USAU.US,D,20100917,000000,1159.2,1260,1159.2,1260,6,0
+USAU.US,D,20100920,000000,1224,1274.4,1180.8,1252.8,14,0
+USAU.US,D,20100921,000000,1296,1296,1166.4,1260,11,0
+USAU.US,D,20100922,000000,1260,1296,1238.4,1260,12,0
+USAU.US,D,20100923,000000,1267.2,1288.8,1267.2,1267.2,6,0
+USAU.US,D,20100924,000000,1324.8,1339.2,1209.6,1267.2,17,0
+USAU.US,D,20100927,000000,1202.4,1281.6,1188,1216.8,25,0
+USAU.US,D,20100928,000000,1216.8,1216.8,1166.4,1180.8,8,0
+USAU.US,D,20100929,000000,1180.8,1368,1180.8,1267.2,23,0
+USAU.US,D,20100930,000000,1260,1296,1188,1245.6,11,0
+USAU.US,D,20101001,000000,1209.6,1332,1209.6,1224,14,0
+USAU.US,D,20101004,000000,1231.2,1267.2,1224,1260,7,0
+USAU.US,D,20101005,000000,1252.8,1274.4,1216.8,1274.4,32,0
+USAU.US,D,20101006,000000,1274.4,1404,1267.2,1404,108,0
+USAU.US,D,20101007,000000,1404,1404,1353.6,1368,38,0
+USAU.US,D,20101008,000000,1360.8,1404,1360.8,1368,43,0
+USAU.US,D,20101011,000000,1360.8,1396.8,1296,1332,24,0
+USAU.US,D,20101012,000000,1267.2,1382.4,1267.2,1382.4,34,0
+USAU.US,D,20101013,000000,1368,1404,1368,1382.4,14,0
+USAU.US,D,20101014,000000,1404,1432.8,1346.4,1411.2,29,0
+USAU.US,D,20101015,000000,1432.8,1468.8,1396.8,1418.4,22,0
+USAU.US,D,20101018,000000,1411.2,1620,1411.2,1620,44,0
+USAU.US,D,20101019,000000,1620,1713.6,1591.2,1677.6,67,0
+USAU.US,D,20101020,000000,1706.4,1706.4,1648.8,1656,21,0
+USAU.US,D,20101021,000000,1656,1670.4,1634.4,1663.2,14,0
+USAU.US,D,20101022,000000,1677.6,1720.8,1656,1706.4,16,0
+USAU.US,D,20101025,000000,1720.8,1850.4,1713.6,1792.8,155,0
+USAU.US,D,20101026,000000,1814.4,1814.4,1764,1764,25,0
+USAU.US,D,20101027,000000,1764,1893.6,1728,1728,82,0
+USAU.US,D,20101028,000000,1728,1850.4,1728,1778.4,15,0
+USAU.US,D,20101029,000000,1800,1850.4,1728,1756.8,69,0
+USAU.US,D,20101101,000000,1828.8,1828.8,1634.4,1764,45,0
+USAU.US,D,20101102,000000,1792.8,1792.8,1692,1720.8,47,0
+USAU.US,D,20101103,000000,1742.4,1764,1706.4,1713.6,10,0
+USAU.US,D,20101104,000000,1756.8,1771.2,1720.8,1720.8,23,0
+USAU.US,D,20101105,000000,1764,1800,1735.2,1749.6,66,0
+USAU.US,D,20101108,000000,1814.4,1814.4,1749.6,1785.6,99,0
+USAU.US,D,20101109,000000,1792.8,1800,1728,1771.2,73,0
+USAU.US,D,20101110,000000,1749.6,1778.4,1699.2,1699.2,73,0
+USAU.US,D,20101111,000000,1699.2,1699.2,1584,1605.6,57,0
+USAU.US,D,20101112,000000,1605.6,1641.6,1526.4,1540.8,61,0
+USAU.US,D,20101115,000000,1519.2,1627.2,1296,1461.6,142,0
+USAU.US,D,20101116,000000,1432.8,1483.2,1418.4,1447.2,73,0
+USAU.US,D,20101117,000000,1454.4,1512,1411.2,1454.4,42,0
+USAU.US,D,20101118,000000,1490.4,1598.4,1490.4,1512,60,0
+USAU.US,D,20101119,000000,1490.4,1648.8,1396.8,1512,83,0
+USAU.US,D,20101122,000000,1483.2,1504.8,1375.2,1447.2,24,0
+USAU.US,D,20101123,000000,1418.4,1519.2,1404,1512,17,0
+USAU.US,D,20101124,000000,1497.6,1548,1440,1548,26,0
+USAU.US,D,20101126,000000,1555.2,1584,1504.8,1562.4,2,0
+USAU.US,D,20101129,000000,1432.8,1555.2,1432.8,1490.4,27,0
+USAU.US,D,20101130,000000,1476,1555.2,1454.4,1476,62,0
+USAU.US,D,20101201,000000,1461.6,1504.8,1461.6,1483.2,20,0
+USAU.US,D,20101202,000000,1490.4,1504.8,1447.2,1447.2,19,0
+USAU.US,D,20101203,000000,1454.4,1548,1454.4,1512,23,0
+USAU.US,D,20101206,000000,1483.2,1548,1447.2,1454.4,24,0
+USAU.US,D,20101207,000000,1440,1468.8,1411.2,1432.8,49,0
+USAU.US,D,20101208,000000,1425.6,1432.8,1382.4,1404,14,0
+USAU.US,D,20101209,000000,1382.4,1404,1310.4,1310.4,102,0
+USAU.US,D,20101210,000000,1288.8,1411.2,1260,1281.6,108,0
+USAU.US,D,20101213,000000,1296,1296,1274.4,1296,17,0
+USAU.US,D,20101214,000000,1267.2,1274.4,1180.8,1195.2,82,0
+USAU.US,D,20101215,000000,1152,1188,1123.2,1123.2,117,0
+USAU.US,D,20101216,000000,1123.2,1209.6,1123.2,1144.8,111,0
+USAU.US,D,20101217,000000,1216.8,1216.8,1137.6,1180.8,17,0
+USAU.US,D,20101220,000000,1152,1180.8,1087.2,1130.4,60,0
+USAU.US,D,20101221,000000,1116,1166.4,1080,1116,91,0
+USAU.US,D,20101222,000000,1101.6,1144.8,1080,1116,53,0
+USAU.US,D,20101223,000000,1144.8,1188,1101.6,1130.4,104,0
+USAU.US,D,20101227,000000,1152,1152,1051.2,1094.4,134,0
+USAU.US,D,20101228,000000,1065.6,1152,1036.8,1137.6,45,0
+USAU.US,D,20101229,000000,1116,1123.2,1022.4,1087.2,42,0
+USAU.US,D,20101230,000000,1116,1130.4,1087.2,1130.4,86,0
+USAU.US,D,20101231,000000,1152,1152,1080,1130.4,82,0
+USAU.US,D,20110103,000000,1108.8,1116,1080,1087.2,20,0
+USAU.US,D,20110104,000000,1116,1324.8,1072.8,1238.4,428,0
+USAU.US,D,20110105,000000,1252.8,1252.8,1173.6,1202.4,43,0
+USAU.US,D,20110106,000000,1267.2,1296,1130.4,1159.2,87,0
+USAU.US,D,20110107,000000,1180.8,1216.8,1159.2,1159.2,37,0
+USAU.US,D,20110110,000000,1159.2,1281.6,1159.2,1260,69,0
+USAU.US,D,20110111,000000,1267.2,1332,1267.2,1317.6,85,0
+USAU.US,D,20110112,000000,1368,1389.6,1332,1389.6,89,0
+USAU.US,D,20110113,000000,1404,1440,1382.4,1382.4,95,0
+USAU.US,D,20110114,000000,1418.4,1418.4,1332,1396.8,33,0
+USAU.US,D,20110118,000000,1368,1368,1324.8,1353.6,18,0
+USAU.US,D,20110119,000000,1353.6,1360.8,1288.8,1303.2,40,0
+USAU.US,D,20110120,000000,1260,1281.6,1216.8,1252.8,33,0
+USAU.US,D,20110121,000000,1260,1267.2,1166.4,1252.8,49,0
+USAU.US,D,20110124,000000,1195.2,1267.2,1195.2,1245.6,15,0
+USAU.US,D,20110125,000000,1296,1310.4,1252.8,1281.6,38,0
+USAU.US,D,20110126,000000,1288.8,1339.2,1216.8,1310.4,23,0
+USAU.US,D,20110127,000000,1339.2,1440,1339.2,1396.8,155,0
+USAU.US,D,20110128,000000,1411.2,1411.2,1303.2,1368,26,0
+USAU.US,D,20110131,000000,1353.6,1735.2,1346.4,1634.4,315,0
+USAU.US,D,20110201,000000,1526.4,1728,1476,1576.8,453,0
+USAU.US,D,20110202,000000,1569.6,1677.6,1497.6,1677.6,125,0
+USAU.US,D,20110203,000000,1692,1692,1548,1612.8,81,0
+USAU.US,D,20110204,000000,1620,1620,1562.4,1620,56,0
+USAU.US,D,20110207,000000,1684.8,1692,1620,1677.6,54,0
+USAU.US,D,20110208,000000,1663.2,1677.6,1620,1627.2,42,0
+USAU.US,D,20110209,000000,1634.4,1677.6,1634.4,1670.4,55,0
+USAU.US,D,20110210,000000,1641.6,1800,1641.6,1800,287,0
+USAU.US,D,20110211,000000,1814.4,1908,1699.2,1771.2,168,0
+USAU.US,D,20110214,000000,1836,1836,1684.8,1720.8,41,0
+USAU.US,D,20110215,000000,1663.2,1692,1497.6,1576.8,85,0
+USAU.US,D,20110216,000000,1576.8,1584,1497.6,1548,79,0
+USAU.US,D,20110218,000000,1612.8,1792.8,1598.4,1706.4,106,0
+USAU.US,D,20110222,000000,1720.8,1749.6,1692,1713.6,90,0
+USAU.US,D,20110223,000000,1692,1728,1555.2,1598.4,94,0
+USAU.US,D,20110224,000000,1562.4,1634.4,1562.4,1569.6,45,0
+USAU.US,D,20110225,000000,1584,1677.6,1584,1627.2,27,0
+USAU.US,D,20110228,000000,1641.6,1692,1612.8,1656,49,0
+USAU.US,D,20110301,000000,1656,1684.8,1656,1684.8,17,0
+USAU.US,D,20110302,000000,1684.8,1800,1684.8,1699.2,50,0
+USAU.US,D,20110303,000000,1699.2,1814.4,1692,1720.8,47,0
+USAU.US,D,20110304,000000,1800,1800,1641.6,1663.2,42,0
+USAU.US,D,20110307,000000,1684.8,1692,1641.6,1670.4,16,0
+USAU.US,D,20110308,000000,1648.8,1771.2,1648.8,1699.2,90,0
+USAU.US,D,20110309,000000,1670.4,1778.4,1663.2,1735.2,35,0
+USAU.US,D,20110310,000000,1670.4,1706.4,1605.6,1677.6,34,0
+USAU.US,D,20110311,000000,1663.2,1699.2,1620,1677.6,43,0
+USAU.US,D,20110314,000000,1699.2,1699.2,1605.6,1648.8,18,0
+USAU.US,D,20110315,000000,1519.2,1677.6,1468.8,1605.6,45,0
+USAU.US,D,20110316,000000,1576.8,1612.8,1526.4,1540.8,13,0
+USAU.US,D,20110317,000000,1526.4,1634.4,1526.4,1591.2,15,0
+USAU.US,D,20110318,000000,1620,1620,1548,1584,52,0
+USAU.US,D,20110321,000000,1584,1648.8,1519.2,1540.8,64,0
+USAU.US,D,20110322,000000,1605.6,1634.4,1569.6,1605.6,9,0
+USAU.US,D,20110323,000000,1627.2,1670.4,1584,1605.6,36,0
+USAU.US,D,20110324,000000,1620,1684.8,1548,1620,43,0
+USAU.US,D,20110325,000000,1605.6,1670.4,1598.4,1634.4,16,0
+USAU.US,D,20110328,000000,1620,1656,1569.6,1576.8,37,0
+USAU.US,D,20110329,000000,1576.8,1620,1576.8,1584,48,0
+USAU.US,D,20110330,000000,1627.2,1656,1584,1627.2,42,0
+USAU.US,D,20110331,000000,1612.8,1656,1598.4,1656,21,0
+USAU.US,D,20110401,000000,1605.6,1620,1555.2,1576.8,42,0
+USAU.US,D,20110404,000000,1584,1605.6,1519.2,1519.2,27,0
+USAU.US,D,20110405,000000,1526.4,1584,1504.8,1526.4,26,0
+USAU.US,D,20110406,000000,1591.2,1634.4,1504.8,1569.6,39,0
+USAU.US,D,20110407,000000,1562.4,1598.4,1548,1548,19,0
+USAU.US,D,20110408,000000,1598.4,1598.4,1447.2,1483.2,46,0
+USAU.US,D,20110411,000000,1476,1569.6,1476,1533.6,47,0
+USAU.US,D,20110412,000000,1533.6,1562.4,1483.2,1483.2,29,0
+USAU.US,D,20110413,000000,1483.2,1548,1483.2,1504.8,28,0
+USAU.US,D,20110414,000000,1533.6,1540.8,1483.2,1519.2,7,0
+USAU.US,D,20110415,000000,1562.4,1584,1476,1526.4,45,0
+USAU.US,D,20110418,000000,1454.4,1548,1454.4,1476,24,0
+USAU.US,D,20110419,000000,1555.2,1555.2,1440,1526.4,22,0
+USAU.US,D,20110420,000000,1476,1548,1447.2,1483.2,20,0
+USAU.US,D,20110421,000000,1432.8,1476,1411.2,1425.6,11,0
+USAU.US,D,20110425,000000,1468.8,1468.8,1425.6,1461.6,11,0
+USAU.US,D,20110426,000000,1468.8,1548,1454.4,1533.6,64,0
+USAU.US,D,20110427,000000,1504.8,1512,1432.8,1476,51,0
+USAU.US,D,20110428,000000,1440,1440,1389.6,1396.8,23,0
+USAU.US,D,20110429,000000,1396.8,1418.4,1375.2,1382.4,40,0
+USAU.US,D,20110502,000000,1339.2,1432.8,1267.2,1296,106,0
+USAU.US,D,20110503,000000,1238.4,1368,1231.2,1332,21,0
+USAU.US,D,20110504,000000,1360.8,1375.2,1346.4,1375.2,25,0
+USAU.US,D,20110505,000000,1332,1425.6,1281.6,1368,101,0
+USAU.US,D,20110506,000000,1411.2,1411.2,1339.2,1382.4,12,0
+USAU.US,D,20110509,000000,1375.2,1425.6,1296,1332,12,0
+USAU.US,D,20110510,000000,1353.6,1389.6,1346.4,1389.6,11,0
+USAU.US,D,20110511,000000,1382.4,1411.2,1360.8,1360.8,4,0
+USAU.US,D,20110512,000000,1360.8,1468.8,1360.8,1440,106,0
+USAU.US,D,20110513,000000,1440,1468.8,1324.8,1353.6,110,0
+USAU.US,D,20110516,000000,1353.6,1360.8,1324.8,1332,57,0
+USAU.US,D,20110517,000000,1332,1332,1303.2,1317.6,28,0
+USAU.US,D,20110518,000000,1317.6,1317.6,1288.8,1310.4,164,0
+USAU.US,D,20110519,000000,1324.8,1324.8,1274.4,1274.4,8,0
+USAU.US,D,20110520,000000,1296,1346.4,1274.4,1310.4,20,0
+USAU.US,D,20110523,000000,1274.4,1324.8,1260,1260,31,0
+USAU.US,D,20110524,000000,1274.4,1324.8,1260,1310.4,25,0
+USAU.US,D,20110525,000000,1310.4,1310.4,1216.8,1274.4,25,0
+USAU.US,D,20110526,000000,1245.6,1274.4,1224,1224,13,0
+USAU.US,D,20110527,000000,1260,1288.8,1231.2,1274.4,18,0
+USAU.US,D,20110531,000000,1281.6,1281.6,1188,1216.8,51,0
+USAU.US,D,20110601,000000,1195.2,1267.2,1188,1195.2,29,0
+USAU.US,D,20110602,000000,1224,1224,1202.4,1224,7,0
+USAU.US,D,20110603,000000,1195.2,1224,1195.2,1224,18,0
+USAU.US,D,20110606,000000,1195.2,1216.8,1188,1216.8,8,0
+USAU.US,D,20110607,000000,1216.8,1224,1188,1209.6,15,0
+USAU.US,D,20110608,000000,1188,1195.2,1123.2,1152,51,0
+USAU.US,D,20110609,000000,1173.6,1209.6,1152,1166.4,5,0
+USAU.US,D,20110610,000000,1166.4,1209.6,1116,1173.6,14,0
+USAU.US,D,20110613,000000,1152,1209.6,1094.4,1101.6,52,0
+USAU.US,D,20110614,000000,1123.2,1159.2,1087.2,1094.4,11,0
+USAU.US,D,20110615,000000,1101.6,1152,1094.4,1101.6,10,0
+USAU.US,D,20110616,000000,1116,1116,1087.2,1087.2,5,0
+USAU.US,D,20110617,000000,1094.4,1166.4,1087.2,1123.2,10,0
+USAU.US,D,20110620,000000,1137.6,1166.4,1108.8,1152,5,0
+USAU.US,D,20110621,000000,1152,1173.6,1101.6,1130.4,4,0
+USAU.US,D,20110622,000000,1159.2,1166.4,1159.2,1166.4,2,0
+USAU.US,D,20110623,000000,1130.4,1130.4,1087.2,1123.2,13,0
+USAU.US,D,20110624,000000,1094.4,1130.4,1094.4,1116,4,0
+USAU.US,D,20110627,000000,1116,1130.4,1101.6,1101.6,4,0
+USAU.US,D,20110628,000000,1108.8,1108.8,1087.2,1094.4,10,0
+USAU.US,D,20110629,000000,1123.2,1144.8,1080,1137.6,33,0
+USAU.US,D,20110630,000000,1108.8,1152,1087.2,1087.2,6,0
+USAU.US,D,20110701,000000,1108.8,1152,1108.8,1152,13,0
+USAU.US,D,20110705,000000,1108.8,1173.6,1108.8,1123.2,8,0
+USAU.US,D,20110706,000000,1116,1123.2,1087.2,1087.2,10,0
+USAU.US,D,20110707,000000,1159.2,1159.2,1087.2,1116,16,0
+USAU.US,D,20110708,000000,1101.6,1130.4,1087.2,1130.4,9,0
+USAU.US,D,20110711,000000,1144.8,1144.8,1087.2,1094.4,10,0
+USAU.US,D,20110712,000000,1116,1152,1116,1144.8,6,0
+USAU.US,D,20110713,000000,1130.4,1166.4,1130.4,1137.6,5,0
+USAU.US,D,20110714,000000,1144.8,1159.2,1123.2,1159.2,6,0
+USAU.US,D,20110715,000000,1173.6,1173.6,1116,1166.4,9,0
+USAU.US,D,20110718,000000,1130.4,1159.2,1130.4,1137.6,10,0
+USAU.US,D,20110719,000000,1166.4,1173.6,1130.4,1159.2,10,0
+USAU.US,D,20110720,000000,1166.4,1166.4,1094.4,1116,11,0
+USAU.US,D,20110721,000000,1116,1152,1116,1137.6,2,0
+USAU.US,D,20110722,000000,1101.6,1152,1101.6,1116,8,0
+USAU.US,D,20110725,000000,1152,1173.6,1137.6,1173.6,5,0
+USAU.US,D,20110726,000000,1173.6,1173.6,1116,1116,3,0
+USAU.US,D,20110727,000000,1108.8,1130.4,1058.4,1072.8,45,0
+USAU.US,D,20110728,000000,1080,1130.4,1080,1123.2,12,0
+USAU.US,D,20110729,000000,1101.6,1130.4,1080,1123.2,6,0
+USAU.US,D,20110801,000000,1144.8,1144.8,1080,1094.4,7,0
+USAU.US,D,20110802,000000,1137.6,1137.6,1080,1080,15,0
+USAU.US,D,20110803,000000,1087.2,1123.2,1072.8,1108.8,14,0
+USAU.US,D,20110804,000000,1080,1080,1058.4,1065.6,25,0
+USAU.US,D,20110805,000000,1058.4,1080,943.2,972,30,0
+USAU.US,D,20110808,000000,950.4,1051.2,871.2,964.8,22,0
+USAU.US,D,20110809,000000,993.6,993.6,871.2,972,8,0
+USAU.US,D,20110810,000000,1058.4,1058.4,964.8,964.8,6,0
+USAU.US,D,20110811,000000,964.8,1029.6,878.4,936,16,0
+USAU.US,D,20110812,000000,1008,1008,1008,1008,1,0
+USAU.US,D,20110815,000000,943.2,957.6,892.8,900,31,0
+USAU.US,D,20110816,000000,936,1058.4,907.2,1044,17,0
+USAU.US,D,20110817,000000,1008,1008,943.2,943.2,4,0
+USAU.US,D,20110818,000000,921.6,1008,885.6,885.6,33,0
+USAU.US,D,20110819,000000,871.2,900,871.2,871.2,18,0
+USAU.US,D,20110822,000000,900,900,842.4,892.8,9,0
+USAU.US,D,20110823,000000,842.4,914.4,784.8,813.6,16,0
+USAU.US,D,20110824,000000,777.6,878.4,770.4,878.4,7,0
+USAU.US,D,20110825,000000,871.2,885.6,813.6,828,4,0
+USAU.US,D,20110826,000000,835.2,878.4,828,835.2,7,0
+USAU.US,D,20110829,000000,842.4,864,799.2,820.8,5,0
+USAU.US,D,20110830,000000,842.4,842.4,784.8,835.2,6,0
+USAU.US,D,20110831,000000,842.4,842.4,792,842.4,13,0
+USAU.US,D,20110901,000000,806.4,842.4,806.4,842.4,1,0
+USAU.US,D,20110902,000000,820.8,820.8,820.8,820.8,0,0
+USAU.US,D,20110906,000000,842.4,842.4,806.4,813.6,6,0
+USAU.US,D,20110907,000000,820.8,842.4,813.6,842.4,3,0
+USAU.US,D,20110908,000000,828,878.4,799.2,849.6,47,0
+USAU.US,D,20110909,000000,813.6,871.2,806.4,806.4,1,0
+USAU.US,D,20110912,000000,806.4,842.4,806.4,828,2,0
+USAU.US,D,20110913,000000,842.4,849.6,842.4,849.6,1,0
+USAU.US,D,20110914,000000,849.6,856.8,806.4,856.8,15,0
+USAU.US,D,20110915,000000,856.8,878.4,813.6,878.4,8,0
+USAU.US,D,20110916,000000,864,864,820.8,828,7,0
+USAU.US,D,20110919,000000,828,828,806.4,806.4,3,0
+USAU.US,D,20110920,000000,806.4,849.6,799.2,806.4,2,0
+USAU.US,D,20110921,000000,806.4,806.4,784.8,784.8,9,0
+USAU.US,D,20110922,000000,828,864,763.2,763.2,16,0
+USAU.US,D,20110923,000000,792,1058.4,792,1058.4,177,0
+USAU.US,D,20110926,000000,1044,1051.2,928.8,986.4,20,0
+USAU.US,D,20110927,000000,972,1051.2,892.8,957.6,37,0
+USAU.US,D,20110928,000000,885.6,1036.8,885.6,928.8,8,0
+USAU.US,D,20110929,000000,1008,1029.6,878.4,900,19,0
+USAU.US,D,20110930,000000,921.6,957.6,828,914.4,8,0
+USAU.US,D,20111003,000000,871.2,871.2,864,864,27,0
+USAU.US,D,20111004,000000,856.8,921.6,856.8,878.4,9,0
+USAU.US,D,20111005,000000,799.2,856.8,799.2,842.4,2,0
+USAU.US,D,20111006,000000,806.4,878.4,806.4,878.4,7,0
+USAU.US,D,20111007,000000,813.6,871.2,806.4,871.2,3,0
+USAU.US,D,20111010,000000,907.2,928.8,813.6,885.6,5,0
+USAU.US,D,20111011,000000,979.2,979.2,820.8,871.2,4,0
+USAU.US,D,20111012,000000,914.4,914.4,914.4,914.4,0,0
+USAU.US,D,20111013,000000,842.4,842.4,828,828,11,0
+USAU.US,D,20111014,000000,842.4,936,842.4,885.6,10,0
+USAU.US,D,20111017,000000,914.4,914.4,871.2,900,3,0
+USAU.US,D,20111018,000000,864,928.8,864,871.2,16,0
+USAU.US,D,20111019,000000,900,936,849.6,849.6,22,0
+USAU.US,D,20111020,000000,849.6,928.8,842.4,849.6,1,0
+USAU.US,D,20111021,000000,928.8,928.8,871.2,900,8,0
+USAU.US,D,20111024,000000,828,856.8,784.8,799.2,48,0
+USAU.US,D,20111025,000000,820.8,856.8,799.2,856.8,15,0
+USAU.US,D,20111026,000000,856.8,878.4,799.2,806.4,2,0
+USAU.US,D,20111027,000000,856.8,885.6,813.6,813.6,12,0
+USAU.US,D,20111028,000000,871.2,871.2,820.8,828,17,0
+USAU.US,D,20111031,000000,813.6,878.4,813.6,871.2,32,0
+USAU.US,D,20111101,000000,900,900,828,864,4,0
+USAU.US,D,20111102,000000,900,900,864,864,2,0
+USAU.US,D,20111103,000000,900,900,871.2,892.8,3,0
+USAU.US,D,20111104,000000,882,890.64,874.08,874.08,3,0
+USAU.US,D,20111107,000000,842.4,871.2,842.4,864,9,0
+USAU.US,D,20111108,000000,835.2,849.6,835.2,842.4,7,0
+USAU.US,D,20111109,000000,892.8,892.8,835.2,878.4,14,0
+USAU.US,D,20111110,000000,835.2,878.4,835.2,849.6,5,0
+USAU.US,D,20111111,000000,849.6,878.4,835.2,871.2,7,0
+USAU.US,D,20111114,000000,835.2,892.8,835.2,878.4,16,0
+USAU.US,D,20111115,000000,892.8,921.6,849.6,885.6,40,0
+USAU.US,D,20111116,000000,878.4,907.2,828,856.8,15,0
+USAU.US,D,20111117,000000,878.4,900,828,892.8,16,0
+USAU.US,D,20111118,000000,928.8,936,849.6,928.8,6,0
+USAU.US,D,20111121,000000,928.8,936,921.6,921.6,1,0
+USAU.US,D,20111123,000000,878.4,957.6,849.6,878.4,5,0
+USAU.US,D,20111128,000000,914.4,986.4,878.4,878.4,14,0
+USAU.US,D,20111129,000000,921.6,943.2,878.4,878.4,2,0
+USAU.US,D,20111130,000000,950.4,957.6,849.6,849.6,12,0
+USAU.US,D,20111201,000000,849.6,892.8,828,828,17,0
+USAU.US,D,20111202,000000,871.2,871.2,741.6,770.4,39,0
+USAU.US,D,20111205,000000,756,792,720,720,32,0
+USAU.US,D,20111206,000000,720,784.8,705.6,755.92,31,0
+USAU.US,D,20111207,000000,720,756,705.6,720,31,0
+USAU.US,D,20111208,000000,705.6,782.64,669.6,691.2,11,0
+USAU.US,D,20111212,000000,741.6,741.6,720,734.4,5,0
+USAU.US,D,20111213,000000,741.6,741.6,698.4,734.4,4,0
+USAU.US,D,20111214,000000,691.2,741.6,655.2,720,6,0
+USAU.US,D,20111215,000000,748.8,763.2,684,734.4,30,0
+USAU.US,D,20111216,000000,655.2,719.28,655.2,717.84,14,0
+USAU.US,D,20111219,000000,662.4,684,633.6,640.8,45,0
+USAU.US,D,20111220,000000,648,669.6,640.8,648,25,0
+USAU.US,D,20111221,000000,612,669.6,612,612,17,0
+USAU.US,D,20111222,000000,592.56,697.68,592.56,697.68,5,0
+USAU.US,D,20111223,000000,612,691.2,612,669.6,21,0
+USAU.US,D,20111227,000000,633.6,655.2,597.6,619.2,35,0
+USAU.US,D,20111228,000000,597.6,640.8,597.6,597.6,28,0
+USAU.US,D,20111229,000000,583.2,612,583.2,583.92,24,0
+USAU.US,D,20111230,000000,590.4,612,562.32,583.2,55,0
+USAU.US,D,20120103,000000,612,648,611.28,640.8,10,0
+USAU.US,D,20120104,000000,583.2,648,583.2,648,2,0
+USAU.US,D,20120105,000000,640.8,647.28,626.4,647.28,1,0
+USAU.US,D,20120106,000000,648,648,591.12,640.8,4,0
+USAU.US,D,20120109,000000,626.4,648,583.2,626.4,12,0
+USAU.US,D,20120110,000000,619.2,655.2,612,655.2,8,0
+USAU.US,D,20120111,000000,655.2,662.4,612,612,16,0
+USAU.US,D,20120112,000000,612,612,583.2,590.4,36,0
+USAU.US,D,20120113,000000,590.4,655.2,583.2,583.2,15,0
+USAU.US,D,20120117,000000,590.4,633.6,590.4,633.6,15,0
+USAU.US,D,20120118,000000,597.6,640.8,597.6,604.8,19,0
+USAU.US,D,20120119,000000,612,612,576,604.8,24,0
+USAU.US,D,20120120,000000,583.2,597.6,561.6,568.8,43,0
+USAU.US,D,20120123,000000,554.4,576,554.4,561.6,11,0
+USAU.US,D,20120124,000000,554.4,611.36,542.88,561.6,37,0
+USAU.US,D,20120125,000000,561.6,579.6,542.16,561.6,45,0
+USAU.US,D,20120126,000000,576,596.88,554.4,576,68,0
+USAU.US,D,20120127,000000,583.2,604.72,576,576,17,0
+USAU.US,D,20120130,000000,543.04,612,543.04,612,3,0
+USAU.US,D,20120131,000000,561.6,590.24,554.76,590.2,1,0
+USAU.US,D,20120201,000000,590.12,590.12,589.96,589.96,0,0
+USAU.US,D,20120203,000000,554.4,590.4,547.2,590.4,4,0
+USAU.US,D,20120206,000000,554.4,593,540,590.4,6,0
+USAU.US,D,20120207,000000,604.8,604.8,568.8,604.8,1,0
+USAU.US,D,20120208,000000,604.8,604.8,561.52,602.64,32,0
+USAU.US,D,20120209,000000,568.8,597.6,547.2,554.4,18,0
+USAU.US,D,20120210,000000,554.4,576,540,554.4,7,0
+USAU.US,D,20120213,000000,554.4,554.4,540,540,2,0
+USAU.US,D,20120214,000000,540,554.2,540,547.12,17,0
+USAU.US,D,20120215,000000,554.4,596.88,547.2,596.88,13,0
+USAU.US,D,20120216,000000,568.8,596.88,561.6,568.64,8,0
+USAU.US,D,20120217,000000,568.8,590.4,568.8,568.8,5,0
+USAU.US,D,20120221,000000,547.2,583.2,540.72,568.8,13,0
+USAU.US,D,20120222,000000,568.8,576,568.8,572.84,3,0
+USAU.US,D,20120223,000000,540.08,576,540.08,576,6,0
+USAU.US,D,20120224,000000,576,576,554.4,555.12,37,0
+USAU.US,D,20120227,000000,555.28,568.88,555.28,561.6,6,0
+USAU.US,D,20120228,000000,575.92,575.92,555.12,568.8,5,0
+USAU.US,D,20120229,000000,568.8,568.8,568.8,568.8,3,0
+USAU.US,D,20120301,000000,554.4,568.8,518.76,542.36,51,0
+USAU.US,D,20120302,000000,540,561.6,525.6,545.04,12,0
+USAU.US,D,20120305,000000,547.2,568.8,540,568.8,6,0
+USAU.US,D,20120306,000000,568.8,568.8,540,540,9,0
+USAU.US,D,20120307,000000,540,565.2,540,561.6,10,0
+USAU.US,D,20120308,000000,540,540.72,518.4,540,7,0
+USAU.US,D,20120309,000000,504,547.2,490.84,532.8,5,0
+USAU.US,D,20120312,000000,532.8,547.2,482.4,518.4,12,0
+USAU.US,D,20120313,000000,482.4,518.4,482.4,518.4,22,0
+USAU.US,D,20120314,000000,475.2,532.72,470.24,489.6,8,0
+USAU.US,D,20120315,000000,446.4,504,432,432,12,0
+USAU.US,D,20120316,000000,482.24,518.4,468,517.68,22,0
+USAU.US,D,20120319,000000,504,554.4,504,546.68,38,0
+USAU.US,D,20120320,000000,561.6,561.6,540,554.4,20,0
+USAU.US,D,20120321,000000,496.8,532.8,496.8,496.8,3,0
+USAU.US,D,20120322,000000,496.8,496.8,468,482.4,7,0
+USAU.US,D,20120323,000000,482.4,525.6,482.4,525.6,15,0
+USAU.US,D,20120326,000000,525.6,525.6,504,504,7,0
+USAU.US,D,20120327,000000,518.4,525.6,482.4,489.6,6,0
+USAU.US,D,20120328,000000,482.4,525.04,482.32,518.24,11,0
+USAU.US,D,20120329,000000,518.4,561.6,503.84,561.6,21,0
+USAU.US,D,20120330,000000,547.2,568.8,547.2,561.6,39,0
+USAU.US,D,20120402,000000,554.4,576,554.4,576,20,0
+USAU.US,D,20120403,000000,576,604.8,576,590.4,11,0
+USAU.US,D,20120404,000000,604.8,684,561.6,648,261,0
+USAU.US,D,20120405,000000,662.4,662.4,583.2,583.2,28,0
+USAU.US,D,20120409,000000,590.4,590.4,561.6,576,16,0
+USAU.US,D,20120410,000000,583.2,676.8,576,633.6,22,0
+USAU.US,D,20120411,000000,648,676.8,599.84,662.4,64,0
+USAU.US,D,20120412,000000,676.8,691.2,676.8,676.8,25,0
+USAU.US,D,20120413,000000,698.4,698.4,648,698.4,29,0
+USAU.US,D,20120416,000000,698.4,705.6,655.2,684,5,0
+USAU.US,D,20120417,000000,698.4,698.4,655.2,662.4,3,0
+USAU.US,D,20120418,000000,698.4,698.4,655.2,698.4,29,0
+USAU.US,D,20120419,000000,684,705.6,676.8,684,17,0
+USAU.US,D,20120420,000000,705.6,705.6,676.8,705.52,8,0
+USAU.US,D,20120423,000000,705.6,705.6,648,705.6,18,0
+USAU.US,D,20120424,000000,669.6,712.8,669.6,712.8,27,0
+USAU.US,D,20120425,000000,698.4,741.6,668.32,741.6,34,0
+USAU.US,D,20120426,000000,741.6,813.6,684,797.12,35,0
+USAU.US,D,20120427,000000,770.4,813.6,727.2,784.8,25,0
+USAU.US,D,20120430,000000,777.6,777.6,720,748.8,20,0
+USAU.US,D,20120501,000000,792,792,698.4,748.8,17,0
+USAU.US,D,20120502,000000,770.4,770.4,720,734.4,3,0
+USAU.US,D,20120503,000000,734.4,734.48,655.2,727.2,33,0
+USAU.US,D,20120504,000000,684,727.2,684,684,14,0
+USAU.US,D,20120507,000000,734.4,770.4,684,727.2,131,0
+USAU.US,D,20120508,000000,684,734.4,684,734.4,4,0
+USAU.US,D,20120509,000000,727.2,748.8,727.2,748.8,10,0
+USAU.US,D,20120510,000000,741.6,756,727.2,748.8,11,0
+USAU.US,D,20120511,000000,756,756,669.6,712.8,19,0
+USAU.US,D,20120514,000000,691.2,741.6,691.2,691.2,3,0
+USAU.US,D,20120515,000000,669.6,698.4,669.6,669.6,38,0
+USAU.US,D,20120516,000000,658.08,727.2,658.08,727.2,6,0
+USAU.US,D,20120517,000000,734.4,734.4,669.6,712.8,10,0
+USAU.US,D,20120518,000000,727.12,727.12,662.4,662.4,3,0
+USAU.US,D,20120521,000000,720,741.6,669.6,712.8,82,0
+USAU.US,D,20120522,000000,691.2,712.8,671.04,671.04,2,0
+USAU.US,D,20120523,000000,705.6,720,691.2,719.92,73,0
+USAU.US,D,20120524,000000,705.6,705.6,648,648,13,0
+USAU.US,D,20120525,000000,655.2,676.24,612,626.4,16,0
+USAU.US,D,20120529,000000,604.8,712.8,576.08,698.4,30,0
+USAU.US,D,20120530,000000,676.8,684,676.8,683.92,2,0
+USAU.US,D,20120531,000000,684,684,680.84,680.84,3,0
+USAU.US,D,20120601,000000,633.6,676.24,633.6,662.4,18,0
+USAU.US,D,20120604,000000,626.4,659,597.6,612,10,0
+USAU.US,D,20120605,000000,612,682.56,612,674.56,11,0
+USAU.US,D,20120606,000000,648,681.12,648,676.8,11,0
+USAU.US,D,20120607,000000,669.6,669.6,669.6,669.6,2,0
+USAU.US,D,20120608,000000,619.2,684,590.48,676.8,11,0
+USAU.US,D,20120611,000000,619.2,619.2,619.2,619.2,1,0
+USAU.US,D,20120612,000000,626.4,626.4,626.4,626.4,1,0
+USAU.US,D,20120613,000000,640.8,676.08,626.4,638.08,15,0
+USAU.US,D,20120614,000000,683.92,683.92,683.92,683.92,1,0
+USAU.US,D,20120615,000000,684,684,669.6,669.6,1,0
+USAU.US,D,20120618,000000,619.2,684,590.4,684,6,0
+USAU.US,D,20120619,000000,655.2,683.64,625.68,676.8,4,0
+USAU.US,D,20120620,000000,619.2,619.2,611.84,612,13,0
+USAU.US,D,20120621,000000,626.4,640.8,619.2,619.2,1,0
+USAU.US,D,20120622,000000,619.2,619.2,612,619.2,6,0
+USAU.US,D,20120625,000000,619.2,633.6,619.2,633.6,2,0
+USAU.US,D,20120626,000000,612,633.6,576,576,10,0
+USAU.US,D,20120627,000000,568.8,626.4,554.4,576,9,0
+USAU.US,D,20120629,000000,525.6,576,518.4,525.6,6,0
+USAU.US,D,20120702,000000,525.6,568.72,504,535.16,18,0
+USAU.US,D,20120703,000000,532.8,532.8,511.2,511.2,0,0
+USAU.US,D,20120706,000000,496.8,496.8,496.72,496.8,7,0
+USAU.US,D,20120709,000000,496.8,532.8,496.8,504,1,0
+USAU.US,D,20120710,000000,504,504,426.24,439.2,49,0
+USAU.US,D,20120711,000000,432,496.8,417.6,439.2,32,0
+USAU.US,D,20120712,000000,432,432,431.64,431.64,6,0
+USAU.US,D,20120713,000000,475.2,475.2,475.2,475.2,2,0
+USAU.US,D,20120716,000000,475.2,475.2,417.6,475.2,1,0
+USAU.US,D,20120717,000000,443.24,446.4,443.24,446.4,2,0
+USAU.US,D,20120718,000000,439.2,504,432,496.8,8,0
+USAU.US,D,20120724,000000,447.04,489.6,424.8,464.12,4,0
+USAU.US,D,20120725,000000,439.2,475.12,410.56,475.12,7,0
+USAU.US,D,20120727,000000,489.6,489.6,405,432,6,0
+USAU.US,D,20120730,000000,403.92,464.12,403.92,417.6,9,0
+USAU.US,D,20120731,000000,405.16,468,405.16,460.8,2,0
+USAU.US,D,20120801,000000,405.08,482.32,403.2,460.8,4,0
+USAU.US,D,20120802,000000,460.8,468,460.8,468,1,0
+USAU.US,D,20120806,000000,460.8,460.88,424.8,424.8,9,0
+USAU.US,D,20120807,000000,410.4,460.8,409.04,409.04,14,0
+USAU.US,D,20120808,000000,403.2,403.2,374.4,403.2,11,0
+USAU.US,D,20120809,000000,432,482.4,432,482.4,25,0
+USAU.US,D,20120810,000000,511.2,511.2,417.76,432,8,0
+USAU.US,D,20120813,000000,417.68,433.28,412.36,433.28,1,0
+USAU.US,D,20120814,000000,410.4,446.04,403.2,446.04,2,0
+USAU.US,D,20120815,000000,403.2,460.36,403.2,453.6,5,0
+USAU.US,D,20120816,000000,453.6,467.92,410.4,410.76,5,0
+USAU.US,D,20120817,000000,417.6,417.6,417.6,417.6,1,0
+USAU.US,D,20120821,000000,453.6,453.6,381.6,403.2,9,0
+USAU.US,D,20120822,000000,381.6,432,381.6,410.4,5,0
+USAU.US,D,20120823,000000,403.2,403.2,403.2,403.2,0,0
+USAU.US,D,20120824,000000,396,396,381.6,381.6,3,0
+USAU.US,D,20120827,000000,374.33,446.2,374.33,396,5,0
+USAU.US,D,20120828,000000,369.65,446.4,369.65,446.4,5,0
+USAU.US,D,20120829,000000,439.2,439.2,439.2,439.2,0,0
+USAU.US,D,20120830,000000,403.2,403.2,403.2,403.2,3,0
+USAU.US,D,20120831,000000,371.09,371.16,371.09,371.16,2,0
+USAU.US,D,20120904,000000,374.4,403.2,360,403.2,28,0
+USAU.US,D,20120905,000000,403.2,403.2,403.2,403.2,0,0
+USAU.US,D,20120906,000000,547.2,590.4,475.92,503.44,164,0
+USAU.US,D,20120907,000000,525.6,540.08,489.6,504,62,0
+USAU.US,D,20120910,000000,504,554.4,504,511.2,8,0
+USAU.US,D,20120911,000000,561.52,561.6,496.8,539.92,5,0
+USAU.US,D,20120912,000000,547.2,547.2,504,518.4,14,0
+USAU.US,D,20120913,000000,525.6,525.6,432,439.12,22,0
+USAU.US,D,20120914,000000,424.8,473.92,417.6,473.92,26,0
+USAU.US,D,20120917,000000,475.2,475.2,388.8,460.8,21,0
+USAU.US,D,20120918,000000,475.2,518.4,471.96,489.6,51,0
+USAU.US,D,20120919,000000,475.2,518.4,475.2,482.4,44,0
+USAU.US,D,20120920,000000,468,518.4,460.8,518.4,5,0
+USAU.US,D,20120921,000000,518.4,524.16,432,432.08,11,0
+USAU.US,D,20120924,000000,511.12,511.12,432.88,460.8,8,0
+USAU.US,D,20120925,000000,496.72,496.72,475.2,482.32,15,0
+USAU.US,D,20120926,000000,482.4,511.2,410.12,411.2,5,0
+USAU.US,D,20120927,000000,396,467.92,396,467.92,9,0
+USAU.US,D,20120928,000000,446.4,446.4,403.2,446.32,11,0
+USAU.US,D,20121001,000000,460.72,467.92,446.4,446.4,11,0
+USAU.US,D,20121002,000000,460.8,460.8,397.08,417.6,9,0
+USAU.US,D,20121003,000000,396,459.64,396,459.64,2,0
+USAU.US,D,20121004,000000,432,432,432,432,1,0
+USAU.US,D,20121005,000000,396,417.6,396,417.6,12,0
+USAU.US,D,20121008,000000,439.92,439.92,383.4,409.76,8,0
+USAU.US,D,20121009,000000,388.8,460.8,388.8,460.8,16,0
+USAU.US,D,20121010,000000,460.8,460.8,398.88,399.4,7,0
+USAU.US,D,20121011,000000,460.72,468,410.48,468,6,0
+USAU.US,D,20121015,000000,404.08,459.44,403.28,459.44,3,0
+USAU.US,D,20121016,000000,403.36,460.72,403.36,453.6,1,0
+USAU.US,D,20121017,000000,431.92,460.72,417.6,460.72,3,0
+USAU.US,D,20121019,000000,432,432,424.72,424.72,17,0
+USAU.US,D,20121022,000000,396,443.88,388.8,403.2,7,0
+USAU.US,D,20121023,000000,388.8,439.2,374.54,376.63,9,0
+USAU.US,D,20121024,000000,388.8,388.8,388.8,388.8,0,0
+USAU.US,D,20121026,000000,388.8,417.6,388.8,417.6,2,0
+USAU.US,D,20121031,000000,417.6,417.6,392.04,396,15,0
+USAU.US,D,20121101,000000,392.4,392.4,376.2,388.24,31,0
+USAU.US,D,20121102,000000,374.4,416.36,374.4,381.6,65,0
+USAU.US,D,20121105,000000,367.2,424.8,367.2,410.4,4,0
+USAU.US,D,20121106,000000,381.6,388.8,381.6,388.8,10,0
+USAU.US,D,20121107,000000,360.07,360.72,360.07,360.72,6,0
+USAU.US,D,20121108,000000,361.51,361.51,361.51,361.51,0,0
+USAU.US,D,20121109,000000,395.84,395.84,395.84,395.84,0,0
+USAU.US,D,20121112,000000,360,360,360,360,10,0
+USAU.US,D,20121113,000000,356.4,374.98,356.4,374.98,10,0
+USAU.US,D,20121114,000000,381.6,388.8,352.8,352.8,27,0
+USAU.US,D,20121115,000000,352.8,352.8,352.8,352.8,3,0
+USAU.US,D,20121116,000000,338.4,374.4,331.2,360,27,0
+USAU.US,D,20121119,000000,324,367.2,324,367.2,12,0
+USAU.US,D,20121121,000000,352.8,352.8,324,324,2,0
+USAU.US,D,20121123,000000,338.4,338.4,338.4,338.4,9,0
+USAU.US,D,20121126,000000,324.07,345.6,324.07,328.32,2,0
+USAU.US,D,20121127,000000,352.8,384.12,324,324,55,0
+USAU.US,D,20121128,000000,374.4,374.4,324,366.12,10,0
+USAU.US,D,20121129,000000,381.52,381.6,316.8,368.64,10,0
+USAU.US,D,20121130,000000,352.8,358.92,316.8,317.52,19,0
+USAU.US,D,20121203,000000,309.6,374.4,309.6,345.6,2,0
+USAU.US,D,20121204,000000,360,366.41,305.06,322.2,30,0
+USAU.US,D,20121205,000000,334.8,360,303.48,338.4,9,0
+USAU.US,D,20121206,000000,338.4,388.72,338.4,388.72,12,0
+USAU.US,D,20121207,000000,367.2,367.2,309.6,338.4,21,0
+USAU.US,D,20121210,000000,360,360,277.2,313.2,109,0
+USAU.US,D,20121211,000000,316.87,344.52,288,338.4,37,0
+USAU.US,D,20121212,000000,302.4,302.4,289.44,289.44,45,0
+USAU.US,D,20121213,000000,295.2,381.6,289.3,295.2,63,0
+USAU.US,D,20121214,000000,295.78,309.6,295.49,309.6,6,0
+USAU.US,D,20121217,000000,302.11,302.11,277.34,288,92,0
+USAU.US,D,20121218,000000,280.8,316.8,262.87,316.8,93,0
+USAU.US,D,20121219,000000,295.2,302.4,288,295.2,106,0
+USAU.US,D,20121220,000000,288,316.8,280.8,280.8,134,0
+USAU.US,D,20121221,000000,253.08,287.86,253.08,266.4,7,0
+USAU.US,D,20121224,000000,259.2,295.2,252,266.47,56,0
+USAU.US,D,20121226,000000,259.2,259.2,244.8,255.6,80,0
+USAU.US,D,20121227,000000,244.8,259.2,230.4,259.2,32,0
+USAU.US,D,20121228,000000,238.32,273.6,237.96,237.96,23,0
+USAU.US,D,20121231,000000,237.96,244.87,216,237.6,100,0
+USAU.US,D,20130102,000000,273.53,302.4,270,300.31,24,0
+USAU.US,D,20130103,000000,302.4,316.8,288,316.8,24,0
+USAU.US,D,20130104,000000,316.8,334.8,264.89,324,10,0
+USAU.US,D,20130107,000000,322.49,322.49,279.65,287.93,17,0
+USAU.US,D,20130108,000000,309.6,309.6,280.8,306.65,4,0
+USAU.US,D,20130109,000000,309.6,309.6,277.92,307.15,8,0
+USAU.US,D,20130110,000000,266.4,288,259.92,273.67,19,0
+USAU.US,D,20130111,000000,288,301.68,273.67,301.68,40,0
+USAU.US,D,20130114,000000,270.86,308.66,266.4,267.12,5,0
+USAU.US,D,20130115,000000,256.18,280.8,256.18,280.8,6,0
+USAU.US,D,20130116,000000,302.4,323.28,261.07,267.12,31,0
+USAU.US,D,20130117,000000,259.2,288,259.2,288,6,0
+USAU.US,D,20130118,000000,280.8,280.8,273.6,278.5,3,0
+USAU.US,D,20130122,000000,288,288,266.4,288,9,0
+USAU.US,D,20130123,000000,259.85,279.79,259.2,279.79,1,0
+USAU.US,D,20130124,000000,259.78,323.14,259.2,323.14,15,0
+USAU.US,D,20130125,000000,273.67,323.06,263.52,288,55,0
+USAU.US,D,20130128,000000,273.6,288,273.6,288,25,0
+USAU.US,D,20130129,000000,266.47,309.6,263.52,274.46,13,0
+USAU.US,D,20130130,000000,305.28,309.6,270.72,302.4,24,0
+USAU.US,D,20130131,000000,302.4,324,302.4,302.4,4,0
+USAU.US,D,20130201,000000,302.4,315.36,259.2,259.2,39,0
+USAU.US,D,20130204,000000,259.2,259.34,230.4,237.6,55,0
+USAU.US,D,20130205,000000,230.4,258.12,230.4,237.6,33,0
+USAU.US,D,20130206,000000,223.2,251.64,210.96,230.4,49,0
+USAU.US,D,20130207,000000,208.8,230.33,194.4,223.2,75,0
+USAU.US,D,20130208,000000,223.2,247.68,187.2,244.08,93,0
+USAU.US,D,20130211,000000,237.6,244.73,199.44,230.4,20,0
+USAU.US,D,20130212,000000,230.4,230.4,194.4,223.2,18,0
+USAU.US,D,20130213,000000,216,228.24,201.6,221.9,31,0
+USAU.US,D,20130214,000000,222.91,244.73,216,244.08,14,0
+USAU.US,D,20130215,000000,201.6,242.64,201.6,205.2,20,0
+USAU.US,D,20130219,000000,259.2,259.2,223.2,244.8,59,0
+USAU.US,D,20130220,000000,244.8,244.8,216,216,30,0
+USAU.US,D,20130221,000000,223.2,244.73,216,244.66,5,0
+USAU.US,D,20130222,000000,273.6,273.6,208.8,266.4,46,0
+USAU.US,D,20130225,000000,273.6,273.6,223.2,252,8,0
+USAU.US,D,20130226,000000,266.4,273.6,219.6,223.2,15,0
+USAU.US,D,20130227,000000,230.4,272.88,230.4,272.88,19,0
+USAU.US,D,20130228,000000,244.87,272.88,237.74,272.81,11,0
+USAU.US,D,20130301,000000,259.92,272.81,223.2,237.6,21,0
+USAU.US,D,20130304,000000,230.4,231.84,230.4,231.84,2,0
+USAU.US,D,20130305,000000,218.16,264.82,212.4,216,71,0
+USAU.US,D,20130306,000000,236.02,236.02,208.8,216,3,0
+USAU.US,D,20130307,000000,208.87,224.86,201.6,208.8,78,0
+USAU.US,D,20130308,000000,201.6,221.47,187.99,218.02,56,0
+USAU.US,D,20130311,000000,218.16,218.16,187.2,190.8,20,0
+USAU.US,D,20130312,000000,218.09,230.4,194.4,215.93,65,0
+USAU.US,D,20130313,000000,216,216,194.4,216,14,0
+USAU.US,D,20130314,000000,230.33,230.33,208.8,208.8,14,0
+USAU.US,D,20130315,000000,216,216,194.04,216,21,0
+USAU.US,D,20130318,000000,151.21,266.4,151.21,249.59,659,0
+USAU.US,D,20130319,000000,252,252,204,213.6,107,0
+USAU.US,D,20130320,000000,211.2,258,199.2,228,331,0
+USAU.US,D,20130321,000000,236.4,288,212.4,224.4,157,0
+USAU.US,D,20130322,000000,217.21,240,217.21,240,19,0
+USAU.US,D,20130325,000000,231.6,251.99,224.4,246.01,59,0
+USAU.US,D,20130326,000000,248.4,278.4,248.4,272.4,44,0
+USAU.US,D,20130327,000000,259.2,288,246.72,288,80,0
+USAU.US,D,20130328,000000,290.4,290.4,252,283.19,70,0
+USAU.US,D,20130401,000000,286.8,286.8,261.6,261.6,28,0
+USAU.US,D,20130402,000000,262.8,279.6,242.7,279.6,27,0
+USAU.US,D,20130403,000000,276,276,242.4,244.8,68,0
+USAU.US,D,20130404,000000,244.8,268.8,240,248.4,16,0
+USAU.US,D,20130405,000000,240,292.8,240,292.8,141,0
+USAU.US,D,20130408,000000,292.8,292.8,254.4,288,40,0
+USAU.US,D,20130409,000000,269.65,287.89,266.4,267.6,20,0
+USAU.US,D,20130410,000000,249.6,274.79,249.6,273.6,55,0
+USAU.US,D,20130411,000000,260.4,273.6,258,269.52,42,0
+USAU.US,D,20130412,000000,274.63,276,264.72,276,210,0
+USAU.US,D,20130415,000000,283.2,283.2,255.6,255.6,48,0
+USAU.US,D,20130416,000000,272.59,272.59,261.6,272.59,2,0
+USAU.US,D,20130417,000000,258,267.36,252,252,15,0
+USAU.US,D,20130418,000000,244.8,272.4,242.4,270.58,44,0
+USAU.US,D,20130419,000000,270,271.2,267.6,268.8,30,0
+USAU.US,D,20130422,000000,271.2,274.8,256.08,271.2,11,0
+USAU.US,D,20130423,000000,258,270,258,270,12,0
+USAU.US,D,20130425,000000,259.2,274.79,258,272.4,39,0
+USAU.US,D,20130426,000000,255.6,273.59,255.6,271.2,21,0
+USAU.US,D,20130430,000000,252,268.8,250.8,250.8,14,0
+USAU.US,D,20130501,000000,249.6,268.79,246,267.6,183,0
+USAU.US,D,20130502,000000,252,252.12,247.44,247.44,6,0
+USAU.US,D,20130503,000000,267,267,247.2,258,7,0
+USAU.US,D,20130506,000000,250.8,267.6,249.6,265.2,47,0
+USAU.US,D,20130507,000000,262.8,262.8,255.6,262.8,58,0
+USAU.US,D,20130508,000000,256.8,264,254.4,263.69,30,0
+USAU.US,D,20130509,000000,256.8,384,256.8,363.97,437,0
+USAU.US,D,20130510,000000,369.6,672,369.6,513.12,4650,0
+USAU.US,D,20130513,000000,520.8,555.6,466.8,508.8,1163,0
+USAU.US,D,20130514,000000,500.4,513.6,480,495.6,421,0
+USAU.US,D,20130515,000000,486,512.4,456,463.2,424,0
+USAU.US,D,20130516,000000,456,469.2,436.8,439.2,377,0
+USAU.US,D,20130517,000000,448.8,465.6,422.4,424.52,261,0
+USAU.US,D,20130520,000000,415.2,428.28,388.08,408,243,0
+USAU.US,D,20130521,000000,411.6,421.2,384,408,305,0
+USAU.US,D,20130522,000000,402,410.4,387,405.6,82,0
+USAU.US,D,20130523,000000,398.4,414,398.4,414,52,0
+USAU.US,D,20130524,000000,421.2,546,421.2,492,674,0
+USAU.US,D,20130528,000000,483.6,573.6,483.6,528,898,0
+USAU.US,D,20130529,000000,532.8,532.8,482.4,520.8,150,0
+USAU.US,D,20130530,000000,508.8,532.8,488.4,504,151,0
+USAU.US,D,20130531,000000,502.8,523.2,490.8,518.4,126,0
+USAU.US,D,20130603,000000,493.2,507.6,492,499.2,48,0
+USAU.US,D,20130604,000000,499.2,504,489.6,496.32,99,0
+USAU.US,D,20130605,000000,504,504,452.4,478.8,225,0
+USAU.US,D,20130606,000000,484.8,489.48,463.24,470.4,26,0
+USAU.US,D,20130607,000000,489.6,489.6,439.2,444,219,0
+USAU.US,D,20130610,000000,454.8,490.8,432,457.2,368,0
+USAU.US,D,20130611,000000,472.8,475.88,457.2,462.48,72,0
+USAU.US,D,20130612,000000,462,484.8,452.4,469.68,73,0
+USAU.US,D,20130613,000000,463.2,570,463.2,483.6,532,0
+USAU.US,D,20130614,000000,507,523.2,456,498,467,0
+USAU.US,D,20130617,000000,538.8,566.4,492,510,684,0
+USAU.US,D,20130618,000000,499.2,525.6,480,489.6,500,0
+USAU.US,D,20130619,000000,499.2,499.2,462,480,262,0
+USAU.US,D,20130620,000000,464.4,484.8,463.2,469.92,101,0
+USAU.US,D,20130621,000000,474,475.2,468,468,39,0
+USAU.US,D,20130624,000000,477.6,477.6,448.56,450,156,0
+USAU.US,D,20130625,000000,448.8,478.8,436.8,440.4,66,0
+USAU.US,D,20130626,000000,438,454.8,438,450,84,0
+USAU.US,D,20130627,000000,484.8,486,461.84,466.8,184,0
+USAU.US,D,20130628,000000,463.2,474,444,444,240,0
+USAU.US,D,20130701,000000,445.8,477.6,445.8,466.8,57,0
+USAU.US,D,20130702,000000,479.52,479.52,456,468,46,0
+USAU.US,D,20130703,000000,450,483.92,450,468,12,0
+USAU.US,D,20130705,000000,468,468,451.2,461.48,22,0
+USAU.US,D,20130708,000000,457.92,464.4,450,451.2,44,0
+USAU.US,D,20130709,000000,450,471.6,438,450,84,0
+USAU.US,D,20130710,000000,447.6,456,436.8,441.6,147,0
+USAU.US,D,20130711,000000,462,516,435.6,502.8,464,0
+USAU.US,D,20130712,000000,514.8,516,486,513.6,275,0
+USAU.US,D,20130715,000000,516,592.8,515.72,573.6,631,0
+USAU.US,D,20130716,000000,592.8,742.8,584.4,660,3836,0
+USAU.US,D,20130717,000000,621.6,657.6,586.8,626.4,1422,0
+USAU.US,D,20130718,000000,621.6,636,601.2,620.4,423,0
+USAU.US,D,20130719,000000,608.4,625.2,548.4,564,311,0
+USAU.US,D,20130722,000000,559.2,559.2,506.4,525.6,392,0
+USAU.US,D,20130723,000000,520.8,528,504,504,331,0
+USAU.US,D,20130724,000000,504,522,484.8,508.68,139,0
+USAU.US,D,20130725,000000,500.4,580.68,493.2,554.4,360,0
+USAU.US,D,20130726,000000,552,566.4,540,564,232,0
+USAU.US,D,20130729,000000,564,564,345.6,373.2,3697,0
+USAU.US,D,20130730,000000,373.2,423.6,357.6,367.2,717,0
+USAU.US,D,20130731,000000,366,410.4,350.4,368.4,1889,0
+USAU.US,D,20130801,000000,381.6,392.4,355.2,372,421,0
+USAU.US,D,20130802,000000,368.4,370.8,354,358.08,445,0
+USAU.US,D,20130805,000000,364.8,369.59,352.8,358.8,200,0
+USAU.US,D,20130806,000000,365.99,365.99,331.2,346.8,347,0
+USAU.US,D,20130807,000000,330,346.79,312,342,159,0
+USAU.US,D,20130808,000000,334.8,355.2,310.38,328.8,126,0
+USAU.US,D,20130809,000000,320.4,322.8,300,312,354,0
+USAU.US,D,20130812,000000,294.38,308.39,288,288,211,0
+USAU.US,D,20130813,000000,285.6,286.8,266.52,276,138,0
+USAU.US,D,20130814,000000,268.8,384,268.8,332.4,1549,0
+USAU.US,D,20130815,000000,340.8,363.59,330,330.14,760,0
+USAU.US,D,20130816,000000,339.6,404.4,276,357.6,2225,0
+USAU.US,D,20130819,000000,357.6,372,342,364.8,256,0
+USAU.US,D,20130820,000000,363.6,363.6,343.2,350.4,104,0
+USAU.US,D,20130821,000000,358.8,359.99,343.2,345.6,162,0
+USAU.US,D,20130822,000000,346.8,360,345.6,357.6,74,0
+USAU.US,D,20130823,000000,358.8,358.8,343.2,346.8,113,0
+USAU.US,D,20130826,000000,357.48,357.48,342,342.12,102,0
+USAU.US,D,20130827,000000,353.95,353.95,336,346.56,84,0
+USAU.US,D,20130828,000000,352.8,354,346.92,349.2,76,0
+USAU.US,D,20130829,000000,345.25,353.99,336,338.4,165,0
+USAU.US,D,20130830,000000,344.4,345.59,332.76,344.4,12,0
+USAU.US,D,20130903,000000,331.2,346.8,331.2,345.6,127,0
+USAU.US,D,20130904,000000,346.8,354,332.4,332.4,203,0
+USAU.US,D,20130905,000000,339.6,344.4,336,336,88,0
+USAU.US,D,20130906,000000,344.39,345.59,337.2,337.44,58,0
+USAU.US,D,20130909,000000,350.81,350.81,331.2,334.8,80,0
+USAU.US,D,20130910,000000,336,408,333.62,376.8,804,0
+USAU.US,D,20130911,000000,387.6,387.6,345.61,348.07,234,0
+USAU.US,D,20130912,000000,355.2,372,351.6,368.39,120,0
+USAU.US,D,20130913,000000,372,384,360,379.2,160,0
+USAU.US,D,20130916,000000,368.4,381.6,368.4,376.8,72,0
+USAU.US,D,20130917,000000,368.52,373.2,337.32,339.6,277,0
+USAU.US,D,20130918,000000,370.79,370.8,337.8,342,287,0
+USAU.US,D,20130919,000000,363.6,368.4,336,360,363,0
+USAU.US,D,20130920,000000,354,363.6,344.4,350.4,55,0
+USAU.US,D,20130923,000000,365.99,366,353.52,366,61,0
+USAU.US,D,20130924,000000,360,364.8,342,349.2,68,0
+USAU.US,D,20130925,000000,336,352.8,332.4,339.6,96,0
+USAU.US,D,20130926,000000,332.4,354,331.2,348,39,0
+USAU.US,D,20130927,000000,343.2,357.6,343.2,356.4,38,0
+USAU.US,D,20130930,000000,334.8,342,331.2,332.4,134,0
+USAU.US,D,20131001,000000,322.8,327.6,291.72,304.8,250,0
+USAU.US,D,20131002,000000,328.8,328.8,294,304.8,83,0
+USAU.US,D,20131003,000000,326.4,326.4,301.2,302.4,144,0
+USAU.US,D,20131004,000000,303.6,312,302.4,304.8,110,0
+USAU.US,D,20131007,000000,302.4,310.8,300,304.8,46,0
+USAU.US,D,20131008,000000,302.4,312,288,301.2,115,0
+USAU.US,D,20131009,000000,301.2,309.6,289.2,289.2,33,0
+USAU.US,D,20131010,000000,293.88,297.59,282,285.6,267,0
+USAU.US,D,20131011,000000,295.2,295.2,288,294,49,0
+USAU.US,D,20131014,000000,284.4,295.2,284.4,291.6,29,0
+USAU.US,D,20131015,000000,286.8,295.2,277.2,278.4,63,0
+USAU.US,D,20131016,000000,277.2,296.4,277.2,291.6,71,0
+USAU.US,D,20131017,000000,284.4,288,279.6,282,147,0
+USAU.US,D,20131018,000000,280.8,288,278.4,286.8,37,0
+USAU.US,D,20131021,000000,277.2,292.8,277.2,292.8,119,0
+USAU.US,D,20131022,000000,283.2,296.4,280.8,294,44,0
+USAU.US,D,20131023,000000,289.2,295.2,273.6,289.2,118,0
+USAU.US,D,20131024,000000,289.2,291.6,288,288,38,0
+USAU.US,D,20131025,000000,284.4,292.8,276,292.8,76,0
+USAU.US,D,20131028,000000,285.6,294,285.6,291.6,40,0
+USAU.US,D,20131029,000000,288,291.6,276,279.6,150,0
+USAU.US,D,20131030,000000,280.8,291.6,278.4,291.6,75,0
+USAU.US,D,20131031,000000,291.6,292.8,289.2,292.8,28,0
+USAU.US,D,20131104,000000,285.6,292.8,282,288,28,0
+USAU.US,D,20131105,000000,287.68,292.8,287.68,292.8,13,0
+USAU.US,D,20131106,000000,284.4,284.4,284.4,284.4,2,0
+USAU.US,D,20131107,000000,282,291.6,282,286.8,47,0
+USAU.US,D,20131108,000000,282,330,282,284.4,921,0
+USAU.US,D,20131111,000000,283.2,303.6,272.45,294,649,0
+USAU.US,D,20131112,000000,291.6,324,265.2,282,186,0
+USAU.US,D,20131113,000000,277.2,282,264,264,87,0
+USAU.US,D,20131114,000000,273.6,273.6,264,273.6,113,0
+USAU.US,D,20131115,000000,272.4,272.4,264,272.4,38,0
+USAU.US,D,20131118,000000,265.2,291.6,261.6,280.8,325,0
+USAU.US,D,20131119,000000,286.8,290.4,266.4,283.2,30,0
+USAU.US,D,20131120,000000,289.2,289.2,289.2,289.2,3,0
+USAU.US,D,20131121,000000,289.2,289.2,272.4,285.6,11,0
+USAU.US,D,20131122,000000,272.4,282,259.2,282,192,0
+USAU.US,D,20131125,000000,267.6,283.2,259.2,276,103,0
+USAU.US,D,20131126,000000,276,283.2,274.8,276,8,0
+USAU.US,D,20131127,000000,276,282,265.2,282,50,0
+USAU.US,D,20131129,000000,282,295.2,270,295.1,488,0
+USAU.US,D,20131202,000000,291.6,300,277.2,288,356,0
+USAU.US,D,20131203,000000,279.6,300,279.6,297.6,196,0
+USAU.US,D,20131204,000000,297.6,447.6,297.6,417.6,9084,0
+USAU.US,D,20131205,000000,408,425.48,372,381.6,3080,0
+USAU.US,D,20131206,000000,394.8,408,385.2,396,761,0
+USAU.US,D,20131209,000000,400.8,400.8,374.4,398.4,632,0
+USAU.US,D,20131210,000000,384,390,324,346.8,1032,0
+USAU.US,D,20131211,000000,354,372,354,370.8,347,0
+USAU.US,D,20131212,000000,362.4,380.4,354,369.6,371,0
+USAU.US,D,20131213,000000,369.6,369.6,349.2,361.2,98,0
+USAU.US,D,20131216,000000,368.4,372,344.4,355.2,779,0
+USAU.US,D,20131217,000000,362.4,372,339.6,366,606,0
+USAU.US,D,20131218,000000,348,360,336,346.8,571,0
+USAU.US,D,20131219,000000,326.4,336,324,330,273,0
+USAU.US,D,20131220,000000,330,343.2,325.2,337.2,369,0
+USAU.US,D,20131223,000000,342,345.6,330,340.8,78,0
+USAU.US,D,20131224,000000,336,343.2,332.4,340.8,122,0
+USAU.US,D,20131226,000000,344.4,344.4,328.8,333.6,542,0
+USAU.US,D,20131227,000000,338.4,338.4,332.4,336,104,0
+USAU.US,D,20131230,000000,337.2,338.4,333.6,333.6,73,0
+USAU.US,D,20131231,000000,333.6,337.2,309.6,312,469,0
+USAU.US,D,20140102,000000,319.2,336,316.8,324.01,284,0
+USAU.US,D,20140103,000000,322.02,332.4,322.02,332.4,83,0
+USAU.US,D,20140106,000000,331.2,333.6,310.8,313.2,273,0
+USAU.US,D,20140107,000000,325.2,325.2,312,314.4,226,0
+USAU.US,D,20140108,000000,345.6,450,343.2,393.6,7358,0
+USAU.US,D,20140109,000000,385.2,402,357.6,363.6,1032,0
+USAU.US,D,20140110,000000,360,384,360,369.6,332,0
+USAU.US,D,20140113,000000,360,376.8,350.4,357.6,328,0
+USAU.US,D,20140114,000000,352.8,358.8,349.2,356.4,234,0
+USAU.US,D,20140115,000000,346.8,356.4,338.4,345.6,434,0
+USAU.US,D,20140116,000000,367.2,402,353.95,358.8,991,0
+USAU.US,D,20140117,000000,360,374.4,351.6,351.6,453,0
+USAU.US,D,20140121,000000,348,349.2,334.8,349.2,393,0
+USAU.US,D,20140122,000000,344.4,346.8,336,346.8,238,0
+USAU.US,D,20140123,000000,348,357.6,342,348,220,0
+USAU.US,D,20140124,000000,342,344.4,330,333.6,258,0
+USAU.US,D,20140127,000000,334.8,334.8,289.2,295.2,1069,0
+USAU.US,D,20140128,000000,295.2,322.8,289.2,290.4,814,0
+USAU.US,D,20140129,000000,290.4,298.8,290.4,295.2,123,0
+USAU.US,D,20140130,000000,294,300,290.4,300,84,0
+USAU.US,D,20140131,000000,297.6,307.2,289.98,304.8,251,0
+USAU.US,D,20140203,000000,303.6,310.79,297.6,301.2,210,0
+USAU.US,D,20140204,000000,300,318,290.4,313.2,200,0
+USAU.US,D,20140205,000000,310.79,316.8,310.79,314.4,97,0
+USAU.US,D,20140206,000000,319.06,323.71,303.6,307.08,84,0
+USAU.US,D,20140207,000000,306,312,301.2,303.6,140,0
+USAU.US,D,20140210,000000,300,312,300,312,75,0
+USAU.US,D,20140211,000000,307.2,320.4,306,312,77,0
+USAU.US,D,20140212,000000,312,318.12,312,312,298,0
+USAU.US,D,20140213,000000,302.52,310.8,302.52,304.8,49,0
+USAU.US,D,20140214,000000,313.1,313.1,298.8,303.59,53,0
+USAU.US,D,20140218,000000,302.4,308.4,294.01,304.8,210,0
+USAU.US,D,20140219,000000,305.47,313.08,304.8,306,124,0
+USAU.US,D,20140220,000000,298.92,309.59,298.92,308.39,73,0
+USAU.US,D,20140221,000000,306,334.8,297.6,328.8,230,0
+USAU.US,D,20140224,000000,315.6,348,315.6,337.2,356,0
+USAU.US,D,20140225,000000,346.98,346.98,321.61,337.2,83,0
+USAU.US,D,20140226,000000,322.8,326.39,322.68,322.8,25,0
+USAU.US,D,20140227,000000,328.8,329.42,318,324,100,0
+USAU.US,D,20140228,000000,327.6,328.8,318,327.6,77,0
+USAU.US,D,20140303,000000,327.6,327.6,324,325.44,81,0
+USAU.US,D,20140304,000000,328.8,336,327.6,327.6,83,0
+USAU.US,D,20140305,000000,336,472.8,336,420,5924,0
+USAU.US,D,20140306,000000,422.4,465.6,391.2,442.8,1883,0
+USAU.US,D,20140307,000000,444,450,427.2,434.4,556,0
+USAU.US,D,20140310,000000,435.6,439.4,403.2,424.8,260,0
+USAU.US,D,20140311,000000,465.6,614.4,462.48,516,4028,0
+USAU.US,D,20140312,000000,520.8,522,492,507.6,377,0
+USAU.US,D,20140313,000000,495.6,511.8,456,471.6,1096,0
+USAU.US,D,20140314,000000,462,466.8,451.2,462,383,0
+USAU.US,D,20140317,000000,483.6,490.8,470.4,478.8,605,0
+USAU.US,D,20140318,000000,486,651.6,478.8,511.2,5566,0
+USAU.US,D,20140319,000000,528,578.4,528,552,1284,0
+USAU.US,D,20140320,000000,544.8,573.6,540,559.2,707,0
+USAU.US,D,20140321,000000,513.6,516,450,466.8,2300,0
+USAU.US,D,20140324,000000,420.12,438,390,396,2105,0
+USAU.US,D,20140325,000000,402,412.8,390.12,393.6,630,0
+USAU.US,D,20140326,000000,393.6,396,360,362.4,1526,0
+USAU.US,D,20140327,000000,366,373.19,360.12,367.2,175,0
+USAU.US,D,20140328,000000,367.2,391.2,364.8,367.2,304,0
+USAU.US,D,20140331,000000,366,372,361.2,369.6,220,0
+USAU.US,D,20140401,000000,376.8,382.8,368.4,379.2,242,0
+USAU.US,D,20140402,000000,390,421.2,361.2,390,1203,0
+USAU.US,D,20140403,000000,376.8,385.2,350.4,355.2,1402,0
+USAU.US,D,20140404,000000,357.6,361.2,332.4,336,723,0
+USAU.US,D,20140407,000000,333.6,349.2,327.6,330,233,0
+USAU.US,D,20140408,000000,336,341.4,325.2,337.2,378,0
+USAU.US,D,20140409,000000,342,349.2,337.2,344.4,318,0
+USAU.US,D,20140410,000000,355.19,355.19,337.2,340.8,160,0
+USAU.US,D,20140411,000000,337.2,340.8,316.92,321.6,483,0
+USAU.US,D,20140414,000000,318.01,330,301.21,303.6,279,0
+USAU.US,D,20140415,000000,318,319.19,289.2,298.8,497,0
+USAU.US,D,20140416,000000,298.92,328.55,294,312,267,0
+USAU.US,D,20140417,000000,320.4,328.68,306,312,303,0
+USAU.US,D,20140421,000000,313.2,340.32,312,326.4,355,0
+USAU.US,D,20140422,000000,344.28,344.28,328.8,338.4,235,0
+USAU.US,D,20140423,000000,321.6,342,321.6,336,56,0
+USAU.US,D,20140424,000000,341.4,360,336.01,342,381,0
+USAU.US,D,20140425,000000,346.8,346.8,333.6,338.4,181,0
+USAU.US,D,20140428,000000,332.4,357.59,320.35,320.4,190,0
+USAU.US,D,20140429,000000,336,343.2,318,324,208,0
+USAU.US,D,20140430,000000,319.2,326.39,318,322.8,70,0
+USAU.US,D,20140501,000000,328.8,330,318,320.4,65,0
+USAU.US,D,20140502,000000,320.41,326.4,320.4,324.6,70,0
+USAU.US,D,20140505,000000,319.2,324,314.46,318,134,0
+USAU.US,D,20140506,000000,316.8,324,313.2,314.4,123,0
+USAU.US,D,20140507,000000,329.7,329.7,314.4,326.46,20,0
+USAU.US,D,20140508,000000,321.6,325.19,312,315.6,117,0
+USAU.US,D,20140509,000000,314.4,321.6,313.21,319.2,46,0
+USAU.US,D,20140512,000000,315.6,320.39,300,306.6,175,0
+USAU.US,D,20140513,000000,302.41,312,302.41,308.4,65,0
+USAU.US,D,20140514,000000,312,313.21,312,312,50,0
+USAU.US,D,20140515,000000,312,313.2,302.4,312,137,0
+USAU.US,D,20140516,000000,312,312,302.41,309.59,205,0
+USAU.US,D,20140519,000000,302.4,318,302.4,303.6,51,0
+USAU.US,D,20140520,000000,309.6,319.08,309.6,313.21,109,0
+USAU.US,D,20140521,000000,318,318,307.2,309.6,68,0
+USAU.US,D,20140522,000000,314.4,318,310.8,316.8,87,0
+USAU.US,D,20140523,000000,312,324,306,322.8,101,0
+USAU.US,D,20140527,000000,315.6,330,315.6,328.8,153,0
+USAU.US,D,20140528,000000,336,336,325.2,333.6,113,0
+USAU.US,D,20140529,000000,336,336,316.8,318,142,0
+USAU.US,D,20140530,000000,326.4,326.4,312,318,79,0
+USAU.US,D,20140602,000000,318,325.2,308.4,318,169,0
+USAU.US,D,20140603,000000,327.6,328.8,313.97,323.96,63,0
+USAU.US,D,20140604,000000,318,328.8,315.6,320.4,16,0
+USAU.US,D,20140605,000000,326.4,330,313.2,314.4,96,0
+USAU.US,D,20140606,000000,313.2,323.88,313.2,321.6,9,0
+USAU.US,D,20140609,000000,321.6,330,308.4,312,205,0
+USAU.US,D,20140610,000000,312,325.2,307.2,318,48,0
+USAU.US,D,20140611,000000,321.6,321.6,307.2,313.2,110,0
+USAU.US,D,20140612,000000,310.8,332.4,310.8,327.6,119,0
+USAU.US,D,20140613,000000,320.4,330,315.6,320.4,131,0
+USAU.US,D,20140616,000000,320.4,336,304.8,319.2,411,0
+USAU.US,D,20140617,000000,321.6,325.2,309.6,320.39,219,0
+USAU.US,D,20140618,000000,316.8,322.79,312,318,63,0
+USAU.US,D,20140619,000000,327.59,327.6,313.32,314.4,94,0
+USAU.US,D,20140620,000000,322.8,322.8,313.2,320.4,57,0
+USAU.US,D,20140623,000000,322.8,325.2,310.8,319.2,110,0
+USAU.US,D,20140624,000000,326.4,333.6,308.4,325.8,218,0
+USAU.US,D,20140625,000000,327.6,333.6,315.6,330,130,0
+USAU.US,D,20140626,000000,332.4,338.4,330.01,337.2,109,0
+USAU.US,D,20140627,000000,336,342.01,330,338.28,147,0
+USAU.US,D,20140630,000000,338.4,346.8,328.8,344.4,154,0
+USAU.US,D,20140701,000000,349.2,364.8,348,362.4,280,0
+USAU.US,D,20140702,000000,364.8,369.6,350.4,356.4,218,0
+USAU.US,D,20140703,000000,362.4,370.8,351.61,366.36,81,0
+USAU.US,D,20140707,000000,361.2,374.4,350.41,354,116,0
+USAU.US,D,20140708,000000,358.8,370.8,330,349.2,312,0
+USAU.US,D,20140709,000000,352.8,354,338.4,351.12,88,0
+USAU.US,D,20140710,000000,348,354,330,339.6,257,0
+USAU.US,D,20140711,000000,338.4,351.6,337.2,351.6,86,0
+USAU.US,D,20140714,000000,348,367.2,336,356.4,545,0
+USAU.US,D,20140715,000000,356.4,367.2,344.4,352.8,223,0
+USAU.US,D,20140716,000000,358.8,358.8,340.8,346.8,173,0
+USAU.US,D,20140717,000000,351.6,352.8,325.2,342.6,458,0
+USAU.US,D,20140718,000000,332.4,352.8,327.61,343.2,45,0
+USAU.US,D,20140721,000000,348,348,330,330,23,0
+USAU.US,D,20140722,000000,328.8,348,318,330,658,0
+USAU.US,D,20140723,000000,328.8,342,318,330,1459,0
+USAU.US,D,20140724,000000,336,350.4,316.8,318,365,0
+USAU.US,D,20140725,000000,336,345.6,302.4,306,1005,0
+USAU.US,D,20140728,000000,310.8,312,304.8,304.8,88,0
+USAU.US,D,20140729,000000,304.8,312,285.6,292.8,1366,0
+USAU.US,D,20140730,000000,289.2,374.4,289.2,352.8,2129,0
+USAU.US,D,20140731,000000,352.8,382.8,336.01,363.6,1173,0
+USAU.US,D,20140801,000000,363.6,384,361.2,370.8,607,0
+USAU.US,D,20140804,000000,378,436.8,361.2,427.2,2651,0
+USAU.US,D,20140805,000000,406.8,460.68,382.8,398.4,2508,0
+USAU.US,D,20140806,000000,384,429.6,369.6,403.2,1034,0
+USAU.US,D,20140807,000000,406.8,408,378,382.8,455,0
+USAU.US,D,20140808,000000,387.6,402,367.2,390,509,0
+USAU.US,D,20140811,000000,382.8,396.84,370.81,375.6,230,0
+USAU.US,D,20140812,000000,369.6,375.59,362.41,375.59,273,0
+USAU.US,D,20140813,000000,369.6,392.16,367.2,368.4,213,0
+USAU.US,D,20140814,000000,370.8,396.36,370.79,376.79,183,0
+USAU.US,D,20140815,000000,372,380.4,372,380.4,28,0
+USAU.US,D,20140818,000000,384,385.2,374.4,381.6,148,0
+USAU.US,D,20140819,000000,375.6,375.6,360,366.01,352,0
+USAU.US,D,20140820,000000,366,372,361.21,367.2,141,0
+USAU.US,D,20140821,000000,362.4,376.8,362.4,372,92,0
+USAU.US,D,20140822,000000,355.2,370.8,352.8,367.2,281,0
+USAU.US,D,20140825,000000,355.2,378,352.8,367.2,129,0
+USAU.US,D,20140826,000000,358.8,369.6,350.4,368.4,58,0
+USAU.US,D,20140827,000000,368.4,372,333.24,347.99,299,0
+USAU.US,D,20140828,000000,342.01,361.19,342.01,346.8,91,0
+USAU.US,D,20140829,000000,350.4,350.4,334.8,334.8,66,0
+USAU.US,D,20140902,000000,340.68,353.99,334.8,343.2,164,0
+USAU.US,D,20140903,000000,348,349.19,331.2,334.8,193,0
+USAU.US,D,20140904,000000,331.2,340.79,324,328.8,211,0
+USAU.US,D,20140905,000000,327.6,328.8,325.2,325.2,65,0
+USAU.US,D,20140908,000000,324,336,318,336,205,0
+USAU.US,D,20140909,000000,339.6,339.6,316.8,322.8,150,0
+USAU.US,D,20140910,000000,333.59,333.59,304.8,313.2,198,0
+USAU.US,D,20140911,000000,297.6,316.8,277.2,308.4,694,0
+USAU.US,D,20140912,000000,291.6,321.6,291.6,304.8,114,0
+USAU.US,D,20140915,000000,307.2,307.2,285.6,288,252,0
+USAU.US,D,20140916,000000,283.2,289.2,277.2,277.2,303,0
+USAU.US,D,20140917,000000,282,282,266.4,279.6,239,0
+USAU.US,D,20140918,000000,273.6,294,271.2,284.4,64,0
+USAU.US,D,20140919,000000,279.6,288.23,267.6,277.2,101,0
+USAU.US,D,20140922,000000,272.4,272.4,264,264,126,0
+USAU.US,D,20140923,000000,264,283.2,264,282,77,0
+USAU.US,D,20140924,000000,270,300,265.2,291.6,359,0
+USAU.US,D,20140925,000000,290.4,303.5,290.4,295.2,31,0
+USAU.US,D,20140926,000000,303.82,303.82,289.2,303.59,52,0
+USAU.US,D,20140929,000000,296.4,298.8,289.2,297.6,29,0
+USAU.US,D,20140930,000000,302.4,304.8,296.4,300,69,0
+USAU.US,D,20141001,000000,298.8,304.8,283.2,295.2,98,0
+USAU.US,D,20141002,000000,282,303.6,282,300,48,0
+USAU.US,D,20141003,000000,285.36,297.59,279.6,297.59,119,0
+USAU.US,D,20141006,000000,280.81,290.39,280.8,288,25,0
+USAU.US,D,20141007,000000,289.2,290.4,284.4,284.4,54,0
+USAU.US,D,20141008,000000,292.8,296.39,276,296.39,14,0
+USAU.US,D,20141009,000000,280.8,292.8,276,276,122,0
+USAU.US,D,20141010,000000,280.8,282,274.8,280.79,30,0
+USAU.US,D,20141013,000000,273.6,274.8,265.2,274.8,86,0
+USAU.US,D,20141014,000000,276,294,266.4,286.79,92,0
+USAU.US,D,20141015,000000,294,295.19,265.2,283.19,47,0
+USAU.US,D,20141016,000000,279.6,279.6,270,273.6,50,0
+USAU.US,D,20141017,000000,273.6,283.19,261.6,279.6,176,0
+USAU.US,D,20141020,000000,272.4,291.59,258,278.39,87,0
+USAU.US,D,20141021,000000,272.4,273.6,259.2,259.2,33,0
+USAU.US,D,20141022,000000,260.4,284.4,260.4,274.8,116,0
+USAU.US,D,20141023,000000,277.2,297.42,270.01,288,76,0
+USAU.US,D,20141024,000000,285.6,285.6,272.4,278.39,22,0
+USAU.US,D,20141027,000000,270,285.59,266.4,272.4,28,0
+USAU.US,D,20141028,000000,262.8,278.39,261.72,274.79,75,0
+USAU.US,D,20141029,000000,273.59,273.59,260.4,260.4,104,0
+USAU.US,D,20141030,000000,256.8,262.68,252,262.68,78,0
+USAU.US,D,20141031,000000,259.2,263.99,256.8,263.99,99,0
+USAU.US,D,20141103,000000,270,272.23,256.8,270,14,0
+USAU.US,D,20141104,000000,270,274.79,258,271.08,53,0
+USAU.US,D,20141105,000000,254.4,278.39,254.4,276,8,0
+USAU.US,D,20141106,000000,265.2,275.99,259.21,272.39,45,0
+USAU.US,D,20141110,000000,270.5,278.2,255.6,270,54,0
+USAU.US,D,20141111,000000,270,276,253.2,273.6,56,0
+USAU.US,D,20141112,000000,278.4,278.4,250.8,272.39,31,0
+USAU.US,D,20141113,000000,264,271.19,246,266.4,136,0
+USAU.US,D,20141114,000000,247.2,282,244.8,264.01,186,0
+USAU.US,D,20141117,000000,278.4,279.72,261.6,267.6,201,0
+USAU.US,D,20141118,000000,264,300,264,280.81,637,0
+USAU.US,D,20141119,000000,282,301.19,282,295.2,255,0
+USAU.US,D,20141120,000000,294,315.6,289.2,309.6,635,0
+USAU.US,D,20141121,000000,312,315.6,301.2,310.8,248,0
+USAU.US,D,20141124,000000,312,312,300,307.2,129,0
+USAU.US,D,20141125,000000,302.4,302.4,282,284.4,343,0
+USAU.US,D,20141126,000000,304.79,304.79,288,290.4,118,0
+USAU.US,D,20141128,000000,299.99,305.99,278.4,304.8,158,0
+USAU.US,D,20141201,000000,307.2,316.8,296.4,313.2,112,0
+USAU.US,D,20141202,000000,300,313.8,300,301.2,232,0
+USAU.US,D,20141203,000000,314.39,325.12,301.2,319.2,211,0
+USAU.US,D,20141204,000000,318,326.4,312,312,222,0
+USAU.US,D,20141205,000000,310.8,318,301.21,310.8,58,0
+USAU.US,D,20141208,000000,304.8,307.2,300,300,40,0
+USAU.US,D,20141209,000000,301.32,304.8,301.32,304.8,8,0
+USAU.US,D,20141210,000000,300,303.6,300,300,31,0
+USAU.US,D,20141211,000000,322.68,322.68,278.4,278.4,81,0
+USAU.US,D,20141215,000000,290.4,290.4,277.2,277.2,31,0
+USAU.US,D,20141216,000000,286.8,300,273.6,274.8,79,0
+USAU.US,D,20141217,000000,302.4,302.4,290.4,298.8,27,0
+USAU.US,D,20141218,000000,298.8,302.4,271.2,299.99,31,0
+USAU.US,D,20141219,000000,276,297.6,272.4,277.2,58,0
+USAU.US,D,20141222,000000,272.76,313.2,272.76,288,113,0
+USAU.US,D,20141223,000000,279.6,280.8,271.2,274.8,73,0
+USAU.US,D,20141224,000000,302.39,302.39,278.4,300,9,0
+USAU.US,D,20141226,000000,276,298.68,271.2,273.6,94,0
+USAU.US,D,20141229,000000,273.6,284.4,235.2,243.6,504,0
+USAU.US,D,20141230,000000,242.4,249.6,230.4,231.6,185,0
+USAU.US,D,20141231,000000,240,240,187.2,204,979,0
+USAU.US,D,20150102,000000,211.19,211.19,198.12,208.8,82,0
+USAU.US,D,20150105,000000,198.12,208.32,198,201.6,120,0
+USAU.US,D,20150106,000000,205.2,213.6,198,210,70,0
+USAU.US,D,20150107,000000,199.34,216,199.34,201.6,81,0
+USAU.US,D,20150108,000000,204.91,204.91,182.4,183.6,389,0
+USAU.US,D,20150109,000000,180,183.6,175.2,177.6,121,0
+USAU.US,D,20150112,000000,187.2,190.8,182.41,186,65,0
+USAU.US,D,20150113,000000,178.8,182.4,171.6,181.2,55,0
+USAU.US,D,20150114,000000,169.2,186,169.2,182.4,78,0
+USAU.US,D,20150115,000000,186,186,175.2,181.2,55,0
+USAU.US,D,20150116,000000,177.6,202.8,177.6,200.4,96,0
+USAU.US,D,20150120,000000,207.6,226.8,196.8,204.01,301,0
+USAU.US,D,20150121,000000,207.61,221.99,207.61,217.2,90,0
+USAU.US,D,20150122,000000,216,216,212.4,212.41,77,0
+USAU.US,D,20150123,000000,198,224.4,198,219.6,109,0
+USAU.US,D,20150126,000000,231.6,252,227.99,233.45,480,0
+USAU.US,D,20150127,000000,241.92,266.39,241.2,264,371,0
+USAU.US,D,20150128,000000,279.6,279.6,264,266.4,347,0
+USAU.US,D,20150129,000000,278.39,280.8,264.6,277.2,169,0
+USAU.US,D,20150130,000000,276,289.2,270,289.2,268,0
+USAU.US,D,20150202,000000,286.64,294,277.8,285.6,192,0
+USAU.US,D,20150203,000000,276.24,292.8,266.62,273.6,136,0
+USAU.US,D,20150204,000000,292.54,292.54,270.01,271.2,58,0
+USAU.US,D,20150205,000000,288.96,290.39,262.8,265.2,115,0
+USAU.US,D,20150206,000000,251.88,279.6,248.16,274.8,279,0
+USAU.US,D,20150209,000000,282,288,270,276,133,0
+USAU.US,D,20150210,000000,289.2,289.2,271.2,271.21,46,0
+USAU.US,D,20150211,000000,273.6,292.8,271.21,291.6,165,0
+USAU.US,D,20150212,000000,291.6,292.79,273.6,291.59,77,0
+USAU.US,D,20150213,000000,292.8,294,280.8,286.8,40,0
+USAU.US,D,20150217,000000,285.6,285.6,282,282,6,0
+USAU.US,D,20150218,000000,272.41,289.2,272.41,286.8,26,0
+USAU.US,D,20150219,000000,285.6,285.6,279.61,285.59,47,0
+USAU.US,D,20150220,000000,285.6,288,273.72,288,189,0
+USAU.US,D,20150223,000000,286.79,286.79,278.93,283.2,24,0
+USAU.US,D,20150224,000000,276.6,286.79,273.6,285.59,20,0
+USAU.US,D,20150225,000000,276,283.19,270.12,274.8,59,0
+USAU.US,D,20150226,000000,271.2,288,271.2,286.8,185,0
+USAU.US,D,20150227,000000,273.72,286.79,271.21,285.6,56,0
+USAU.US,D,20150302,000000,294,428.4,294,369.6,9007,0
+USAU.US,D,20150303,000000,382.8,398.4,344.4,354,2547,0
+USAU.US,D,20150304,000000,342,399.6,326.4,394.8,1403,0
+USAU.US,D,20150305,000000,384,392.4,325.2,332.4,1301,0
+USAU.US,D,20150306,000000,351.6,355.2,271.2,296.4,809,0
+USAU.US,D,20150309,000000,289.2,327.6,289.2,322.8,243,0
+USAU.US,D,20150310,000000,300,324,298.8,302.4,183,0
+USAU.US,D,20150311,000000,306,312,283.2,290.4,280,0
+USAU.US,D,20150312,000000,291.6,310.8,274.8,290.4,163,0
+USAU.US,D,20150313,000000,285.6,294,276,277.2,158,0
+USAU.US,D,20150316,000000,286.8,288,270,276,187,0
+USAU.US,D,20150317,000000,284.4,284.4,252,258,336,0
+USAU.US,D,20150318,000000,249.6,273.6,249.6,267.6,77,0
+USAU.US,D,20150319,000000,260.4,265.2,260.4,265.2,9,0
+USAU.US,D,20150320,000000,271.2,285.6,265.2,276,148,0
+USAU.US,D,20150323,000000,258,279.6,252,272.4,47,0
+USAU.US,D,20150324,000000,280.8,282,266.4,280.8,103,0
+USAU.US,D,20150325,000000,270,288,264,280.8,66,0
+USAU.US,D,20150326,000000,288,288,265.2,272.4,95,0
+USAU.US,D,20150327,000000,262.8,270,255.6,268.8,8,0
+USAU.US,D,20150330,000000,268.8,270,267.6,267.6,8,0
+USAU.US,D,20150331,000000,259.2,270,259.2,270,13,0
+USAU.US,D,20150401,000000,260.4,268.8,253.2,268.8,20,0
+USAU.US,D,20150402,000000,254.4,266.4,246,254.4,91,0
+USAU.US,D,20150406,000000,256.8,270,250.8,252,98,0
+USAU.US,D,20150407,000000,249.6,256.79,246,255.62,26,0
+USAU.US,D,20150408,000000,252,300,252,291.6,190,0
+USAU.US,D,20150409,000000,298.79,298.79,254.4,282,279,0
+USAU.US,D,20150410,000000,279.6,282,254.4,255.6,45,0
+USAU.US,D,20150413,000000,267.6,285.6,258,274.8,95,0
+USAU.US,D,20150414,000000,272.4,273.6,261.6,265.2,50,0
+USAU.US,D,20150415,000000,261.6,273.6,258,259.2,192,0
+USAU.US,D,20150416,000000,264,264,261.6,261.6,24,0
+USAU.US,D,20150417,000000,264,264,259.2,264,72,0
+USAU.US,D,20150420,000000,259.2,280.3,258,265.2,102,0
+USAU.US,D,20150421,000000,280.3,280.68,264.01,278.04,28,0
+USAU.US,D,20150422,000000,279.6,281.88,260.4,269.96,33,0
+USAU.US,D,20150423,000000,266.4,273.6,264,273.6,31,0
+USAU.US,D,20150424,000000,276,276,264,273.07,51,0
+USAU.US,D,20150427,000000,266.4,271.2,266.4,268.8,8,0
+USAU.US,D,20150428,000000,264.32,274.79,264.32,274.79,8,0
+USAU.US,D,20150429,000000,268.8,270,258,266.4,45,0
+USAU.US,D,20150430,000000,261.6,268.8,254.4,260.4,66,0
+USAU.US,D,20150501,000000,260.4,270,260.4,265.2,48,0
+USAU.US,D,20150504,000000,261.6,273.6,261.6,265.2,50,0
+USAU.US,D,20150505,000000,260.4,273.6,260.4,273.6,8,0
+USAU.US,D,20150506,000000,272.4,272.4,272.4,272.4,2,0
+USAU.US,D,20150507,000000,254.52,271.68,254.52,271.68,12,0
+USAU.US,D,20150511,000000,260.4,272.4,260.4,272.4,9,0
+USAU.US,D,20150512,000000,269.04,276,268.03,268.03,56,0
+USAU.US,D,20150513,000000,278.29,278.29,278.29,278.29,2,0
+USAU.US,D,20150514,000000,278.4,282,265.2,282,108,0
+USAU.US,D,20150515,000000,282,282,260.39,261.6,57,0
+USAU.US,D,20150518,000000,258,277.38,253.2,276.53,135,0
+USAU.US,D,20150519,000000,253.2,277.39,249.6,255.6,93,0
+USAU.US,D,20150520,000000,277.2,277.2,253.2,265.2,23,0
+USAU.US,D,20150521,000000,266.4,266.4,248.4,259.2,131,0
+USAU.US,D,20150522,000000,258,261.6,241.2,253.2,68,0
+USAU.US,D,20150526,000000,254.4,254.4,250.8,254.4,41,0
+USAU.US,D,20150527,000000,244.8,248.4,242.4,244.8,44,0
+USAU.US,D,20150528,000000,254.39,254.39,254.39,254.39,1,0
+USAU.US,D,20150529,000000,247.2,248.4,247.2,248.4,12,0
+USAU.US,D,20150601,000000,239.42,244.8,239.42,242.4,24,0
+USAU.US,D,20150602,000000,243.6,249.96,240,249.96,46,0
+USAU.US,D,20150603,000000,252,252,246,250.8,83,0
+USAU.US,D,20150604,000000,264,271.2,243.6,249.6,187,0
+USAU.US,D,20150605,000000,254.4,254.4,235.2,240,58,0
+USAU.US,D,20150608,000000,238.8,250.8,229.2,238.8,98,0
+USAU.US,D,20150609,000000,235.2,248.46,235.2,236.4,29,0
+USAU.US,D,20150610,000000,234,250.27,234,238.8,21,0
+USAU.US,D,20150611,000000,258,384,252,262.8,19968,0
+USAU.US,D,20150612,000000,265.2,276,243.6,262.8,1229,0
+USAU.US,D,20150615,000000,265.2,265.2,246,252,141,0
+USAU.US,D,20150616,000000,253.2,253.2,236.4,248.4,243,0
+USAU.US,D,20150617,000000,249.6,249.6,236.4,244.8,252,0
+USAU.US,D,20150618,000000,238.8,247.2,234,246,204,0
+USAU.US,D,20150619,000000,243.6,249.6,240,240,166,0
+USAU.US,D,20150622,000000,240,264,240,255.6,244,0
+USAU.US,D,20150623,000000,259.15,259.15,248.4,258,50,0
+USAU.US,D,20150624,000000,255.6,262.8,246,261.6,82,0
+USAU.US,D,20150625,000000,261.6,264,243.6,249.6,397,0
+USAU.US,D,20150626,000000,246,252,238.8,252,105,0
+USAU.US,D,20150629,000000,244.8,246,235.2,238.8,450,0
+USAU.US,D,20150630,000000,238.8,241.2,231.6,241.2,118,0
+USAU.US,D,20150701,000000,228,240,225.6,240,87,0
+USAU.US,D,20150702,000000,240,254.4,228,254.4,216,0
+USAU.US,D,20150706,000000,249.6,249.6,240,242.4,133,0
+USAU.US,D,20150707,000000,240,246,228,242.4,305,0
+USAU.US,D,20150708,000000,247.2,248.4,242.4,247.2,146,0
+USAU.US,D,20150709,000000,247.2,247.2,238.8,242.4,211,0
+USAU.US,D,20150710,000000,244.8,246,240,240,140,0
+USAU.US,D,20150713,000000,243.6,247.2,237.6,246,183,0
+USAU.US,D,20150714,000000,240.01,243.77,234.01,235.8,207,0
+USAU.US,D,20150715,000000,243.83,244.8,237.34,244.8,76,0
+USAU.US,D,20150716,000000,244.8,247.2,237.6,244.8,851,0
+USAU.US,D,20150717,000000,244.8,249.6,238.8,247.2,353,0
+USAU.US,D,20150720,000000,238.8,244.8,237.6,244.8,86,0
+USAU.US,D,20150721,000000,240,247.2,240,242.4,155,0
+USAU.US,D,20150722,000000,234,243.6,234,236.4,53,0
+USAU.US,D,20150723,000000,243.6,243.6,230.4,230.4,43,0
+USAU.US,D,20150724,000000,229.2,241.2,228,232.8,153,0
+USAU.US,D,20150727,000000,222,241.2,222,240,57,0
+USAU.US,D,20150728,000000,237.6,238.8,237.6,238.8,3,0
+USAU.US,D,20150729,000000,234,235.2,222,222,117,0
+USAU.US,D,20150730,000000,230.4,231.6,222,226.8,130,0
+USAU.US,D,20150731,000000,229.2,231.6,229.2,229.2,89,0
+USAU.US,D,20150803,000000,232.43,232.43,232.43,232.43,2,0
+USAU.US,D,20150804,000000,222,225.6,217.2,224.4,193,0
+USAU.US,D,20150805,000000,205.2,220.8,184.8,187.2,778,0
+USAU.US,D,20150806,000000,187.2,187.2,177.6,180.84,231,0
+USAU.US,D,20150807,000000,181.2,181.2,169.2,170.4,196,0
+USAU.US,D,20150810,000000,186,186,171.6,182.4,14,0
+USAU.US,D,20150812,000000,186,186,174,180,13,0
+USAU.US,D,20150813,000000,171.6,186,169.2,183.6,157,0
+USAU.US,D,20150814,000000,184.8,184.8,178.8,182.4,29,0
+USAU.US,D,20150817,000000,178.8,180,177.6,180,56,0
+USAU.US,D,20150818,000000,174,180,174,180,20,0
+USAU.US,D,20150819,000000,175.2,178.8,169.2,172.8,149,0
+USAU.US,D,20150820,000000,169.2,176.4,169.2,172.8,101,0
+USAU.US,D,20150821,000000,168,168,168,168,58,0
+USAU.US,D,20150824,000000,162,165.6,152.39,152.39,136,0
+USAU.US,D,20150825,000000,152.4,158.4,134.4,139.2,434,0
+USAU.US,D,20150826,000000,138,148.8,132,135.6,310,0
+USAU.US,D,20150827,000000,138,151.2,138,151.2,285,0
+USAU.US,D,20150828,000000,145.2,157.2,145.2,157.2,165,0
+USAU.US,D,20150831,000000,158.4,170.4,156,170.4,386,0
+USAU.US,D,20150901,000000,164.4,182.4,162,165.6,115,0
+USAU.US,D,20150902,000000,177.6,177.6,157.2,157.2,64,0
+USAU.US,D,20150903,000000,157.2,162,157.2,159.6,65,0
+USAU.US,D,20150904,000000,156,156,151.2,156,131,0
+USAU.US,D,20150908,000000,151.2,163.2,147.6,162,243,0
+USAU.US,D,20150909,000000,172.8,174,158.4,163.2,25,0
+USAU.US,D,20150910,000000,160.8,164.76,153.6,156,47,0
+USAU.US,D,20150911,000000,159.6,163.2,159.6,163.2,30,0
+USAU.US,D,20150914,000000,170.4,192,168,183.6,1154,0
+USAU.US,D,20150915,000000,198,201.6,150,158.4,858,0
+USAU.US,D,20150916,000000,156,169.2,156,166.8,118,0
+USAU.US,D,20150917,000000,176.4,186,166.8,168,283,0
+USAU.US,D,20150918,000000,165.6,176.4,165.6,171.6,81,0
+USAU.US,D,20150921,000000,159.6,174,159.6,168,138,0
+USAU.US,D,20150922,000000,164.4,181.2,163.2,177.6,216,0
+USAU.US,D,20150923,000000,178.8,186,178.8,182.4,165,0
+USAU.US,D,20150924,000000,186,231.6,186,195.6,5296,0
+USAU.US,D,20150925,000000,201.6,201.6,170.4,198,1184,0
+USAU.US,D,20150928,000000,198,198,148.92,150,835,0
+USAU.US,D,20150929,000000,152.4,153.6,138,139.2,425,0
+USAU.US,D,20150930,000000,141.6,158.4,139.2,148.8,352,0
+USAU.US,D,20151001,000000,145.2,156,136.8,139.2,306,0
+USAU.US,D,20151002,000000,138,139.2,133.2,134.4,121,0
+USAU.US,D,20151005,000000,139.2,139.2,132,134.4,227,0
+USAU.US,D,20151006,000000,134.4,136.8,124.8,134.4,410,0
+USAU.US,D,20151007,000000,135.6,144,128.62,141.6,231,0
+USAU.US,D,20151008,000000,140.4,152.4,139.2,142.8,143,0
+USAU.US,D,20151009,000000,144,158.4,141.6,152.4,1089,0
+USAU.US,D,20151012,000000,157.2,164.26,139.68,146.4,233,0
+USAU.US,D,20151013,000000,148.8,148.8,138,139.2,316,0
+USAU.US,D,20151014,000000,136.8,145.2,134.4,134.4,193,0
+USAU.US,D,20151015,000000,138,144,135.6,142.8,63,0
+USAU.US,D,20151016,000000,144,146.4,136.8,140.4,305,0
+USAU.US,D,20151019,000000,144,146.4,142.84,146.4,220,0
+USAU.US,D,20151020,000000,144,153.6,144,148.8,146,0
+USAU.US,D,20151021,000000,141.6,147.6,136.8,139.2,214,0
+USAU.US,D,20151022,000000,139.2,147.6,139.2,141.6,192,0
+USAU.US,D,20151023,000000,142.8,142.8,136.8,136.8,123,0
+USAU.US,D,20151026,000000,136.8,142.8,136.8,140.4,74,0
+USAU.US,D,20151027,000000,139.2,144,139.2,144,96,0
+USAU.US,D,20151028,000000,140.4,140.4,134.4,135.6,90,0
+USAU.US,D,20151029,000000,136.8,140.4,135.6,135.6,174,0
+USAU.US,D,20151030,000000,133.2,136.8,133.2,133.2,100,0
+USAU.US,D,20151102,000000,139.2,140.4,134.4,139.2,652,0
+USAU.US,D,20151103,000000,138,142.8,136.8,136.8,158,0
+USAU.US,D,20151104,000000,139.2,142.8,136.8,142.8,221,0
+USAU.US,D,20151105,000000,142.8,142.8,136.8,138,78,0
+USAU.US,D,20151106,000000,148.8,178.8,145.2,148.8,9410,0
+USAU.US,D,20151109,000000,162,162,138,153.6,2056,0
+USAU.US,D,20151110,000000,163.2,164.4,153.6,158.4,2353,0
+USAU.US,D,20151111,000000,162,168,156,166.8,629,0
+USAU.US,D,20151112,000000,168,169.2,151.2,156,470,0
+USAU.US,D,20151113,000000,153.6,162,146.4,146.4,307,0
+USAU.US,D,20151116,000000,146.4,156,141.6,148.8,358,0
+USAU.US,D,20151117,000000,146.4,146.4,132,132,614,0
+USAU.US,D,20151118,000000,134.4,134.4,132,132,83,0
+USAU.US,D,20151119,000000,134.4,141.6,121.2,128.4,495,0
+USAU.US,D,20151120,000000,128.4,151.2,128.4,133.2,1036,0
+USAU.US,D,20151123,000000,132,136.8,130.8,132,486,0
+USAU.US,D,20151124,000000,132,136.8,127.2,128.4,652,0
+USAU.US,D,20151125,000000,132,147.6,128.4,130.8,606,0
+USAU.US,D,20151127,000000,138,138,126,126,97,0
+USAU.US,D,20151130,000000,126,126,121.2,122.4,429,0
+USAU.US,D,20151201,000000,132,132,121.2,122.4,273,0
+USAU.US,D,20151202,000000,127.2,127.2,120,122.4,252,0
+USAU.US,D,20151203,000000,120,127.19,120,123.6,182,0
+USAU.US,D,20151204,000000,122.4,124.8,120,121.2,317,0
+USAU.US,D,20151207,000000,121.2,121.2,120,120,128,0
+USAU.US,D,20151208,000000,120,123.6,120,120,267,0
+USAU.US,D,20151209,000000,121.2,122.4,117.6,120,76,0
+USAU.US,D,20151210,000000,120,120,98.4,100.8,473,0
+USAU.US,D,20151211,000000,96,108,90,103.2,624,0
+USAU.US,D,20151214,000000,108,114,94.2,104.4,582,0
+USAU.US,D,20151215,000000,100.8,106.8,97.2,97.2,363,0
+USAU.US,D,20151216,000000,102,105.6,96,96,270,0
+USAU.US,D,20151217,000000,97.2,99.6,93.6,93.6,143,0
+USAU.US,D,20151218,000000,99.6,99.6,86.4,88.8,450,0
+USAU.US,D,20151221,000000,86.4,90,86.4,87.6,166,0
+USAU.US,D,20151222,000000,84,90,80.4,88.8,523,0
+USAU.US,D,20151223,000000,87.6,93.6,81.6,84,253,0
+USAU.US,D,20151224,000000,91.488,98.4,91.488,98.4,184,0
+USAU.US,D,20151228,000000,96,96.4,91.2,91.2,316,0
+USAU.US,D,20151229,000000,92.58,99.59,78,79.2,458,0
+USAU.US,D,20151230,000000,89.7,90,85.2,86.4,61,0
+USAU.US,D,20151231,000000,86.4,89.988,72.12,79.2,378,0
+USAU.US,D,20160104,000000,76.572,86.4,76.572,86.4,15,0
+USAU.US,D,20160105,000000,88.788,90,84,86.388,101,0
+USAU.US,D,20160106,000000,82.08,87.588,81.6,84,33,0
+USAU.US,D,20160107,000000,88.8,88.8,78,79.212,182,0
+USAU.US,D,20160108,000000,81.612,86.388,81.6,82.8,66,0
+USAU.US,D,20160111,000000,84,87.6,79.2,79.2,29,0
+USAU.US,D,20160112,000000,72,82.692,66.252,78.012,57,0
+USAU.US,D,20160113,000000,78,78.012,67.212,72.504,444,0
+USAU.US,D,20160114,000000,67.92,72,66.96,72,181,0
+USAU.US,D,20160115,000000,67.224,75.96,67.224,70.8,175,0
+USAU.US,D,20160119,000000,69.6,70.8,68.4,69.6,108,0
+USAU.US,D,20160120,000000,69.6,70.8,63.528,66,132,0
+USAU.US,D,20160121,000000,64.8,96,63.6,88.8,356,0
+USAU.US,D,20160122,000000,88.8,110.4,85.2,87.588,374,0
+USAU.US,D,20160125,000000,87.66,87.66,75.588,79.2,232,0
+USAU.US,D,20160126,000000,85.212,96,74.4,80.388,28,0
+USAU.US,D,20160127,000000,81.24,88.8,75.6,86.52,115,0
+USAU.US,D,20160128,000000,90,93.6,78,84,234,0
+USAU.US,D,20160129,000000,86.52,96,84,95.62,91,0
+USAU.US,D,20160201,000000,98.4,98.4,90,93.6,30,0
+USAU.US,D,20160202,000000,75.636,86.388,74.4,86.388,255,0
+USAU.US,D,20160203,000000,96.3,96.3,87.348,87.348,36,0
+USAU.US,D,20160204,000000,85.032,87.348,82.8,87.348,70,0
+USAU.US,D,20160205,000000,82.812,88.8,81.6,88.74,48,0
+USAU.US,D,20160208,000000,90,97.2,88.152,93,17,0
+USAU.US,D,20160209,000000,98.4,99.6,86.4,93.6,140,0
+USAU.US,D,20160210,000000,98.34,100.8,92.4,98.4,236,0
+USAU.US,D,20160211,000000,98.4,98.4,92.4,92.82,88,0
+USAU.US,D,20160212,000000,91.2,97.2,91.2,97.2,38,0
+USAU.US,D,20160216,000000,92.412,96,92.4,96,52,0
+USAU.US,D,20160217,000000,91.68,93.048,91.212,91.212,20,0
+USAU.US,D,20160218,000000,99.59,99.6,87.6,88.8,83,0
+USAU.US,D,20160219,000000,96,96,90,90,24,0
+USAU.US,D,20160222,000000,99.6,99.6,87.6,87.6,189,0
+USAU.US,D,20160223,000000,85.2,87.6,81.6,84,169,0
+USAU.US,D,20160224,000000,86.4,87.6,84,84,25,0
+USAU.US,D,20160225,000000,92.4,92.4,84,85.236,111,0
+USAU.US,D,20160226,000000,88.428,90,74.4,82.8,130,0
+USAU.US,D,20160229,000000,86.388,88.8,81.6,81.6,15,0
+USAU.US,D,20160301,000000,84,84.12,84,84.12,31,0
+USAU.US,D,20160302,000000,82.32,84.528,82.32,84,75,0
+USAU.US,D,20160303,000000,89.28,110.4,89.28,106.8,677,0
+USAU.US,D,20160304,000000,111.6,111.6,106.8,108.6,163,0
+USAU.US,D,20160307,000000,108.6,108.6,108.6,108.6,4,0
+USAU.US,D,20160308,000000,100.8,100.8,96,97.2,58,0
+USAU.US,D,20160309,000000,98.41,104.64,98.41,104.4,184,0
+USAU.US,D,20160310,000000,98.4,104.1,98.4,104.1,102,0
+USAU.US,D,20160311,000000,104.4,107.76,104.4,104.98,106,0
+USAU.US,D,20160314,000000,104.4,104.68,104.4,104.68,32,0
+USAU.US,D,20160315,000000,99.12,108,98.4,104.4,120,0
+USAU.US,D,20160316,000000,98.4,100.8,81.6,87.888,261,0
+USAU.US,D,20160317,000000,84.96,89.76,79.2,88.908,33,0
+USAU.US,D,20160318,000000,90,90,88.8,89.988,73,0
+USAU.US,D,20160321,000000,88.8,90,86.4,86.4,37,0
+USAU.US,D,20160323,000000,87.588,87.588,87.588,87.588,13,0
+USAU.US,D,20160324,000000,83.088,83.088,83.088,83.088,1,0
+USAU.US,D,20160328,000000,85.068,85.272,81.612,85.272,13,0
+USAU.US,D,20160329,000000,87.6,87.6,87.6,87.6,1,0
+USAU.US,D,20160330,000000,87.6,87.84,82.212,85.896,53,0
+USAU.US,D,20160331,000000,87.6,88.32,87.144,87.144,22,0
+USAU.US,D,20160401,000000,82.968,82.968,79.2,79.2,29,0
+USAU.US,D,20160404,000000,79.2,84,79.2,84,13,0
+USAU.US,D,20160405,000000,82.8,85.2,82.8,85.2,68,0
+USAU.US,D,20160406,000000,80.16,81.6,79.2,81.6,60,0
+USAU.US,D,20160407,000000,79.2,79.2,79.2,79.2,1,0
+USAU.US,D,20160408,000000,79.212,83.952,79.212,83.952,27,0
+USAU.US,D,20160411,000000,78.6,82.524,74.64,82.308,107,0
+USAU.US,D,20160412,000000,74.64,80.448,74.64,80.448,10,0
+USAU.US,D,20160413,000000,81.6,82.8,74.64,77.052,113,0
+USAU.US,D,20160414,000000,75.672,79.824,75.672,79.8,11,0
+USAU.US,D,20160415,000000,82.548,82.56,75.012,75.012,134,0
+USAU.US,D,20160418,000000,75.504,78,70.8,72,164,0
+USAU.US,D,20160419,000000,70.8,72.312,69.6,69.6,39,0
+USAU.US,D,20160420,000000,71.64,71.64,66,69.024,225,0
+USAU.US,D,20160421,000000,69.528,69.6,69.528,69.588,27,0
+USAU.US,D,20160422,000000,69.6,69.636,67.2,69.588,333,0
+USAU.US,D,20160425,000000,72.012,72.012,67.2,67.2,51,0
+USAU.US,D,20160426,000000,71.76,72,70.8,72,183,0
+USAU.US,D,20160427,000000,67.944,71.76,67.92,69.6,24,0
+USAU.US,D,20160428,000000,67.2,70.56,67.2,67.572,68,0
+USAU.US,D,20160429,000000,70.764,74.388,70.764,74.388,120,0
+USAU.US,D,20160502,000000,67.2,78,63.6,72,446,0
+USAU.US,D,20160503,000000,78.588,78.588,68.4,70.8,314,0
+USAU.US,D,20160504,000000,78,79.2,69.708,76.8,12,0
+USAU.US,D,20160505,000000,67.2,67.2,67.2,67.2,2,0
+USAU.US,D,20160506,000000,71.328,71.328,71.328,71.328,1,0
+USAU.US,D,20160509,000000,71.988,78,71.52,78,275,0
+USAU.US,D,20160510,000000,76.8,77.544,76.8,77.544,30,0
+USAU.US,D,20160511,000000,76.8,78,67.2,75.888,193,0
+USAU.US,D,20160512,000000,79.2,79.2,75.6,76.8,160,0
+USAU.US,D,20160513,000000,75.6,79.2,75.6,75.612,36,0
+USAU.US,D,20160516,000000,70.8,84,70.8,84,312,0
+USAU.US,D,20160517,000000,79.92,82.8,76.896,82.392,88,0
+USAU.US,D,20160518,000000,81.564,88.56,81.564,88.56,60,0
+USAU.US,D,20160519,000000,88.56,88.56,85.452,87.6,208,0
+USAU.US,D,20160520,000000,90,90,87.6,87.6,126,0
+USAU.US,D,20160523,000000,87.6,87.612,86.112,87.6,201,0
+USAU.US,D,20160524,000000,90,90,87.6,88.8,42,0
+USAU.US,D,20160525,000000,90,90,87.6,88.932,40,0
+USAU.US,D,20160526,000000,90,90,87.6,87.612,15,0
+USAU.US,D,20160527,000000,90,90.6,88.8,88.944,29,0
+USAU.US,D,20160531,000000,88.2,88.92,88.2,88.212,96,0
+USAU.US,D,20160601,000000,88.2,97.2,88.2,96.6,199,0
+USAU.US,D,20160602,000000,91.2,93.6,88.2,88.92,184,0
+USAU.US,D,20160603,000000,88.2,91.212,88.2,91.2,87,0
+USAU.US,D,20160606,000000,92.4,94.344,90.6,90.6,109,0
+USAU.US,D,20160607,000000,92.64,105,92.64,99.6,615,0
+USAU.US,D,20160608,000000,101.64,160.8,99.6,114,7657,0
+USAU.US,D,20160609,000000,117.48,136.8,105.6,109.2,499,0
+USAU.US,D,20160610,000000,110.4,113.62,98.64,105.6,258,0
+USAU.US,D,20160613,000000,102.48,202.8,93.6,168,21429,0
+USAU.US,D,20160614,000000,156,164.4,114,114.01,20214,0
+USAU.US,D,20160615,000000,120,124.8,103.2,105.64,6101,0
+USAU.US,D,20160616,000000,96.36,106.06,96.36,100.8,2199,0
+USAU.US,D,20160617,000000,103.8,123.6,102,112.2,19719,0
+USAU.US,D,20160620,000000,116.4,129.6,91.32,98.2,24172,0
+USAU.US,D,20160621,000000,103.2,104.4,91.2,91.2,5359,0
+USAU.US,D,20160622,000000,95.76,97.92,82.8,85.2,3098,0
+USAU.US,D,20160623,000000,80.4,87,79.2,82.92,2095,0
+USAU.US,D,20160624,000000,90,96.6,83.064,87.6,10187,0
+USAU.US,D,20160627,000000,93.6,93.6,72,74.424,4463,0
+USAU.US,D,20160628,000000,78,78,65.28,69.96,3030,0
+USAU.US,D,20160629,000000,73.464,79.2,70.8,76.8,3259,0
+USAU.US,D,20160630,000000,78,80.4,72.012,72.6,1920,0
+USAU.US,D,20160701,000000,77.4,77.988,68.4,71.76,3004,0
+USAU.US,D,20160705,000000,75.348,75.504,69.6,71.988,1509,0
+USAU.US,D,20160706,000000,73.2,79.2,69.6,69.6,6431,0
+USAU.US,D,20160707,000000,72.6,72.6,62.4,63.996,4806,0
+USAU.US,D,20160708,000000,61.2,62.4,51.6,56.4,7134,0
+USAU.US,D,20160711,000000,49.2,71.996,44,59.6,12118,0
+USAU.US,D,20160712,000000,63.6,65.2,56,56,3778,0
+USAU.US,D,20160713,000000,55.2,59.996,55.2,56.8,1803,0
+USAU.US,D,20160714,000000,57.2,60,56,59.6,2860,0
+USAU.US,D,20160715,000000,60,75.6,60,62,43746,0
+USAU.US,D,20160718,000000,62.8,71.596,60.44,67.2,21493,0
+USAU.US,D,20160719,000000,69.2,71.16,62,65.6,7049,0
+USAU.US,D,20160720,000000,64.8,65.6,61.6,64.8,4160,0
+USAU.US,D,20160721,000000,65.6,65.6,60.8,62.8,4005,0
+USAU.US,D,20160722,000000,62,67.6,60,62.4,10123,0
+USAU.US,D,20160725,000000,64.4,68,61.2,66,7226,0
+USAU.US,D,20160726,000000,66.8,77.2,65.6,69.2,29887,0
+USAU.US,D,20160727,000000,72,97.2,72,87.6,114054,0
+USAU.US,D,20160728,000000,86,97.2,66,71.2,61025,0
+USAU.US,D,20160729,000000,72.8,76,64.8,72,12251,0
+USAU.US,D,20160801,000000,70.8,72.4,64.4,64.8,7979,0
+USAU.US,D,20160802,000000,63.2,64.46,52,54.4,20255,0
+USAU.US,D,20160803,000000,54,58.68,50.452,56.8,7273,0
+USAU.US,D,20160804,000000,64.4,68,56.8,61.6,21384,0
+USAU.US,D,20160805,000000,61.6,63.56,58.4,61.6,7095,0
+USAU.US,D,20160808,000000,58.8,62,58.4,62,5300,0
+USAU.US,D,20160809,000000,61.2,62,58.404,61.2,2221,0
+USAU.US,D,20160810,000000,62,62,56,58,3637,0
+USAU.US,D,20160811,000000,58.4,58.8,54.548,57.6,2489,0
+USAU.US,D,20160812,000000,57.2,60,56.8,58.896,1580,0
+USAU.US,D,20160815,000000,59.2,62.8,58.8,61.2,3850,0
+USAU.US,D,20160816,000000,62,66,60,63.8,6497,0
+USAU.US,D,20160817,000000,64.4,64.4,61.6,62.8,3340,0
+USAU.US,D,20160818,000000,61.2,62.856,60,60.8,2300,0
+USAU.US,D,20160819,000000,60.8,60.96,58,59.6,3193,0
+USAU.US,D,20160822,000000,59.6,59.6,54.8,57.2,4436,0
+USAU.US,D,20160823,000000,57.2,58.8,56.4,57.196,2282,0
+USAU.US,D,20160824,000000,56.8,58.8,55.204,56.576,3270,0
+USAU.US,D,20160825,000000,56,56.796,54.8,56,1096,0
+USAU.US,D,20160826,000000,56.68,57.596,56,57.596,727,0
+USAU.US,D,20160829,000000,57.6,58,56.4,57.6,1713,0
+USAU.US,D,20160830,000000,58.8,60,56.404,59.2,2857,0
+USAU.US,D,20160831,000000,58.4,58.796,55.332,56,2453,0
+USAU.US,D,20160901,000000,58.396,58.396,56,56.8,570,0
+USAU.US,D,20160902,000000,56.4,57.596,56,56.8,524,0
+USAU.US,D,20160906,000000,56.8,58.4,56.404,56.8,2451,0
+USAU.US,D,20160907,000000,56.8,58.4,55.2,55.6,2351,0
+USAU.US,D,20160908,000000,56.684,57.164,55.2,56,1561,0
+USAU.US,D,20160909,000000,56.4,56.8,54.8,54.8,1330,0
+USAU.US,D,20160912,000000,55.6,56,52.404,53.328,2303,0
+USAU.US,D,20160913,000000,53.2,54.8,52.8,54,1041,0
+USAU.US,D,20160914,000000,53.2,55.6,53.2,54.8,470,0
+USAU.US,D,20160915,000000,52,54.4,44.4,47.6,9679,0
+USAU.US,D,20160916,000000,48,50.4,47.8,50,2243,0
+USAU.US,D,20160919,000000,49.6,52.4,48.8,52,1358,0
+USAU.US,D,20160920,000000,52.8,53.6,50,51.6,2027,0
+USAU.US,D,20160921,000000,51.6,51.6,48,48.8,1908,0
+USAU.US,D,20160922,000000,50,51.2,48.4,48.404,4218,0
+USAU.US,D,20160923,000000,50,52,48.4,49.2,1145,0
+USAU.US,D,20160926,000000,49.6,49.6,47.6,47.6,2095,0
+USAU.US,D,20160927,000000,47.6,48.696,46,46.4,1909,0
+USAU.US,D,20160928,000000,45.2,47.2,45.2,47.2,2169,0
+USAU.US,D,20160929,000000,47.592,49.6,46.8,47.596,1389,0
+USAU.US,D,20160930,000000,53.6,54.4,48.4,50.396,4561,0
+USAU.US,D,20161003,000000,51.6,51.6,48,48,2061,0
+USAU.US,D,20161004,000000,47.6,48.8,46,46.8,2210,0
+USAU.US,D,20161005,000000,45.6,48,44.8,46,1848,0
+USAU.US,D,20161006,000000,44.8,46.04,44.8,44.8,1304,0
+USAU.US,D,20161007,000000,46,48.4,44.8,45.2,924,0
+USAU.US,D,20161010,000000,45.996,45.996,44.4,44.8,340,0
+USAU.US,D,20161011,000000,44.8,47.2,44,46.4,4375,0
+USAU.US,D,20161012,000000,47.2,47.2,45.2,45.6,1636,0
+USAU.US,D,20161013,000000,45.6,47.2,44.068,46.8,1133,0
+USAU.US,D,20161014,000000,46.8,46.804,44.4,46,1140,0
+USAU.US,D,20161017,000000,48,48,43.6,43.6,3143,0
+USAU.US,D,20161018,000000,42.8,44.312,40.4,41.6,3934,0
+USAU.US,D,20161019,000000,41.6,44.776,37.508,44,3935,0
+USAU.US,D,20161020,000000,44,45.6,44,44.8,604,0
+USAU.US,D,20161021,000000,44.4,44.8,40.4,44,1174,0
+USAU.US,D,20161024,000000,44,44.4,41.2,42.8,1262,0
+USAU.US,D,20161025,000000,41.2,44,40.4,41.556,1187,0
+USAU.US,D,20161026,000000,41.2,46.4,40.8,44.8,1650,0
+USAU.US,D,20161027,000000,42,44.4,42,42.4,753,0
+USAU.US,D,20161028,000000,44.396,44.4,42.4,42.4,440,0
+USAU.US,D,20161031,000000,42.68,42.8,41.2,41.2,321,0
+USAU.US,D,20161101,000000,41.2,42.4,40.4,40.8,1049,0
+USAU.US,D,20161102,000000,40.8,40.8,37.2,39.4,3406,0
+USAU.US,D,20161103,000000,40,41.2,37.6,40.8,2169,0
+USAU.US,D,20161104,000000,42,42,40,41.196,427,0
+USAU.US,D,20161107,000000,40,41.2,38.8,39.908,428,0
+USAU.US,D,20161108,000000,40,40.4,36.8,40,1105,0
+USAU.US,D,20161109,000000,38.8,42,37.32,40,948,0
+USAU.US,D,20161110,000000,41.168,41.168,38,39.612,795,0
+USAU.US,D,20161111,000000,39.608,39.612,36.86,38.396,576,0
+USAU.US,D,20161114,000000,37.64,39.6,36.4,36.8,1757,0
+USAU.US,D,20161115,000000,37.2,39.2,36.004,36.992,1486,0
+USAU.US,D,20161116,000000,38,38.788,32.4,36,2574,0
+USAU.US,D,20161117,000000,36,38.4,32.8,36.8,1215,0
+USAU.US,D,20161118,000000,37.6,52.8,36.4,43.536,35435,0
+USAU.US,D,20161121,000000,43.2,44.8,39.64,42.4,5792,0
+USAU.US,D,20161122,000000,42,42.74,32.84,39.6,4592,0
+USAU.US,D,20161123,000000,41.2,41.2,36.4,38,1415,0
+USAU.US,D,20161125,000000,40,41.2,38,40.004,1664,0
+USAU.US,D,20161128,000000,40.8,44,38.8,42.4,3621,0
+USAU.US,D,20161129,000000,46,68.436,44,56.4,105552,0
+USAU.US,D,20161130,000000,55.6,56,46,46.8,15310,0
+USAU.US,D,20161201,000000,46.4,51.6,44,46.8,6810,0
+USAU.US,D,20161202,000000,48.4,49,44,46.8,3327,0
+USAU.US,D,20161205,000000,47.6,47.6,44,44,3244,0
+USAU.US,D,20161206,000000,44.4,48,44.4,48,4334,0
+USAU.US,D,20161207,000000,47.6,54,47.6,50.8,8581,0
+USAU.US,D,20161208,000000,53.2,68,52.004,55.2,49179,0
+USAU.US,D,20161209,000000,52.4,56,51.2,53.6,5921,0
+USAU.US,D,20161212,000000,53.6,55.6,50,50.4,4689,0
+USAU.US,D,20161213,000000,50.8,52.8,50,52.4,2784,0
+USAU.US,D,20161214,000000,52.4,54.4,50.8,52.4,3012,0
+USAU.US,D,20161215,000000,52.8,53.2,50,52.8,2668,0
+USAU.US,D,20161216,000000,52.4,54,48.8,52,3225,0
+USAU.US,D,20161219,000000,51.6,53.6,51.32,53.6,2228,0
+USAU.US,D,20161220,000000,54,57.196,53.104,56.4,3033,0
+USAU.US,D,20161221,000000,56,66.8,56,64.772,19761,0
+USAU.US,D,20161222,000000,68,68.8,59.2,62,13308,0
+USAU.US,D,20161223,000000,60.4,64,58,63.2,4690,0
+USAU.US,D,20161227,000000,64.8,76.8,60,76.4,34419,0
+USAU.US,D,20161228,000000,76.4,115.2,76.4,96.8,271767,0
+USAU.US,D,20161229,000000,96.4,106.8,81.2,97.6,46845,0
+USAU.US,D,20161230,000000,94,98,84.736,88,14695,0
+USAU.US,D,20170103,000000,85.2,85.508,64,69.6,30257,0
+USAU.US,D,20170104,000000,68.8,75.2,64.4,71.6,12533,0
+USAU.US,D,20170105,000000,71.2,71.2,64.4,66.4,9590,0
+USAU.US,D,20170106,000000,64.8,66,57.2,60.8,16091,0
+USAU.US,D,20170109,000000,60.8,65.6,58.4,60.8,7624,0
+USAU.US,D,20170110,000000,60.8,63.6,58.752,62.404,4573,0
+USAU.US,D,20170111,000000,61.2,62.4,60.4,61.2,2533,0
+USAU.US,D,20170112,000000,62.4,64,60,60.4,4630,0
+USAU.US,D,20170113,000000,60.4,60.8,56,56.8,5226,0
+USAU.US,D,20170117,000000,56.4,60.476,56.04,58,4406,0
+USAU.US,D,20170118,000000,61.6,70.4,58,62.8,28024,0
+USAU.US,D,20170119,000000,62,62.8,57.2,57.2,8053,0
+USAU.US,D,20170120,000000,57.2,57.904,52.804,55.6,5803,0
+USAU.US,D,20170123,000000,55.2,56.96,52.804,54.4,4908,0
+USAU.US,D,20170124,000000,54.4,57.2,54.4,56.4,1384,0
+USAU.US,D,20170125,000000,56.4,60,55.2,56.4,5350,0
+USAU.US,D,20170126,000000,55.24,58.8,54,58,12086,0
+USAU.US,D,20170127,000000,58.8,58.8,55.6,57.2,1967,0
+USAU.US,D,20170130,000000,56.8,60,54.8,59.6,2314,0
+USAU.US,D,20170131,000000,60.4,60.4,56,57.2,3405,0
+USAU.US,D,20170201,000000,56.4,59.2,56.4,58.8,2517,0
+USAU.US,D,20170202,000000,58.8,59.2,55.2,58.8,1503,0
+USAU.US,D,20170203,000000,58,59.2,56.4,58.8,1071,0
+USAU.US,D,20170206,000000,57.6,58.932,56.8,57.6,799,0
+USAU.US,D,20170207,000000,57.6,71.2,56.8,69.2,20326,0
+USAU.US,D,20170208,000000,67.2,67.2,60.4,64.4,7838,0
+USAU.US,D,20170209,000000,63.6,70,62.4,65.6,7462,0
+USAU.US,D,20170210,000000,65.6,78,60,62,29389,0
+USAU.US,D,20170213,000000,63.2,65.2,60,62,3535,0
+USAU.US,D,20170214,000000,63.94,64,61.8,63.2,2545,0
+USAU.US,D,20170215,000000,64,64,60.112,61.2,3067,0
+USAU.US,D,20170216,000000,60,61.996,58,58.46,2672,0
+USAU.US,D,20170217,000000,58,62,57.604,61.592,2197,0
+USAU.US,D,20170221,000000,62,66.692,58,63.2,7198,0
+USAU.US,D,20170222,000000,63.2,63.6,60.4,60.4,1679,0
+USAU.US,D,20170223,000000,61.268,62.796,58.892,59.568,1537,0
+USAU.US,D,20170224,000000,59.2,60.256,58.8,58.8,1864,0
+USAU.US,D,20170227,000000,59.2,59.2,54.4,55.2,3817,0
+USAU.US,D,20170228,000000,55.2,58,54,55.068,2625,0
+USAU.US,D,20170301,000000,54.4,56.396,54.4,55.2,1523,0
+USAU.US,D,20170302,000000,54,55.2,48.4,51.404,7287,0
+USAU.US,D,20170303,000000,50,52.8,49.324,51.204,1719,0
+USAU.US,D,20170306,000000,52,52,48.4,49.196,2881,0
+USAU.US,D,20170307,000000,48,50,48,49.6,2167,0
+USAU.US,D,20170308,000000,50,51.2,48.4,48.528,2215,0
+USAU.US,D,20170309,000000,49.216,50.8,44.4,47.184,6275,0
+USAU.US,D,20170310,000000,48,48.44,45.28,46.396,2086,0
+USAU.US,D,20170313,000000,47.196,48,46,46,1200,0
+USAU.US,D,20170314,000000,47.2,47.596,44.4,45.196,692,0
+USAU.US,D,20170315,000000,45.2,47.2,44,45.596,999,0
+USAU.US,D,20170316,000000,44.4,48,44.4,48,2530,0
+USAU.US,D,20170317,000000,48,50,48,48.8,1567,0
+USAU.US,D,20170320,000000,49.2,50.8,46.044,49.464,4076,0
+USAU.US,D,20170321,000000,50,50.288,44.8,45.6,2310,0
+USAU.US,D,20170322,000000,47.6,48,45.6,46.396,1365,0
+USAU.US,D,20170323,000000,45.6,46.4,44.412,45.6,1222,0
+USAU.US,D,20170324,000000,46,48.8,45.6,46.4,1407,0
+USAU.US,D,20170327,000000,46,47.6,44.4,45.6,1050,0
+USAU.US,D,20170328,000000,47.2,55.2,44.8,50.4,18341,0
+USAU.US,D,20170329,000000,50.8,53.596,49.2,50,10845,0
+USAU.US,D,20170330,000000,50.8,52,46.8,48.8,3555,0
+USAU.US,D,20170331,000000,49.2,49.2,46,47.196,2866,0
+USAU.US,D,20170403,000000,49.6,60,46,49.6,38403,0
+USAU.US,D,20170404,000000,46.8,49.6,46.8,47.284,6425,0
+USAU.US,D,20170405,000000,46.8,47.2,45.2,45.6,5299,0
+USAU.US,D,20170406,000000,45.6,46.364,44.8,45.2,2789,0
+USAU.US,D,20170407,000000,47.2,48,45.2,47.6,3601,0
+USAU.US,D,20170410,000000,47.2,49.6,45.6,48,3244,0
+USAU.US,D,20170411,000000,49.2,49.2,46.4,47.6,1943,0
+USAU.US,D,20170412,000000,46.804,47.6,44.8,46.396,1497,0
+USAU.US,D,20170413,000000,46.4,47.2,45.6,46.8,1242,0
+USAU.US,D,20170417,000000,46,47.2,44.8,47.2,2522,0
+USAU.US,D,20170418,000000,46.4,46.8,44.8,46.8,415,0
+USAU.US,D,20170419,000000,46,47.192,45.2,46.8,983,0
+USAU.US,D,20170420,000000,46.8,50,46.4,47.2,3235,0
+USAU.US,D,20170421,000000,47.6,49.2,46.8,48.4,2815,0
+USAU.US,D,20170424,000000,49.2,49.6,47.2,48.36,1741,0
+USAU.US,D,20170425,000000,47.2,48.8,46.4,47.6,1015,0
+USAU.US,D,20170426,000000,47.6,48,46.8,48,882,0
+USAU.US,D,20170427,000000,48,48.8,45.2,47.2,1697,0
+USAU.US,D,20170428,000000,48,48,46,48,2356,0
+USAU.US,D,20170501,000000,48,48,45.604,47.2,1456,0
+USAU.US,D,20170502,000000,46.8,47.6,45.6,46,1218,0
+USAU.US,D,20170503,000000,46.3,46.4,45.6,46.4,714,0
+USAU.US,D,20170504,000000,45.6,46.4,45.6,45.6,1378,0
+USAU.US,D,20170505,000000,46,51.2,45.696,48.8,12340,0
+USAU.US,D,20170508,000000,43,52.999,42.684,47.9,3806,0
+USAU.US,D,20170509,000000,49.2,55.8,49,52.1,13524,0
+USAU.US,D,20170510,000000,53.2,56.59,51.2,51.5,13871,0
+USAU.US,D,20170511,000000,52.5,53,49.5,49.9,7230,0
+USAU.US,D,20170512,000000,49.7,51.778,49.7,49.9,3170,0
+USAU.US,D,20170515,000000,50.2,51.4,46.1,47.2,4686,0
+USAU.US,D,20170516,000000,47.4,48.1,45.1,45.8,5254,0
+USAU.US,D,20170517,000000,44.8,45.606,42.5,42.5,3072,0
+USAU.US,D,20170518,000000,42.5,45.6,42.5,43.1,1641,0
+USAU.US,D,20170519,000000,43.2,45.8,43.2,45.4,1238,0
+USAU.US,D,20170522,000000,46,49.9,45.6,47.4,2903,0
+USAU.US,D,20170523,000000,46.7,47.399,45.669,46.999,2183,0
+USAU.US,D,20170524,000000,47,47.468,42.6,43.1,9699,0
+USAU.US,D,20170525,000000,43.01,43.086,38.9,40.6,8334,0
+USAU.US,D,20170526,000000,41,41,33.659,35,8190,0
+USAU.US,D,20170530,000000,36.6,38.4,34.1,34.2,9875,0
+USAU.US,D,20170531,000000,35.1,35.1,28.7,30,18886,0
+USAU.US,D,20170601,000000,29.9,30.386,28.1,30,5528,0
+USAU.US,D,20170602,000000,29,30.1,29,29.8,3389,0
+USAU.US,D,20170605,000000,31,31,25.5,26.8,57218,0
+USAU.US,D,20170606,000000,27.5,27.5,25.6,26.2,12524,0
+USAU.US,D,20170607,000000,26.5,28.1,26,26.6,27599,0
+USAU.US,D,20170608,000000,26.7,27.6,26.471,27.6,16090,0
+USAU.US,D,20170609,000000,27.5,28,26.7,27.5,23194,0
+USAU.US,D,20170612,000000,28.1,31.1,26.96,28.9,68642,0
+USAU.US,D,20170613,000000,29.7,29.9,28.5,29,24100,0
+USAU.US,D,20170614,000000,29.5,29.5,27.2,28,15496,0
+USAU.US,D,20170615,000000,28.2,28.8,27.5,28.5,10314,0
+USAU.US,D,20170616,000000,28.8,28.89,28,28.8,6952,0
+USAU.US,D,20170619,000000,28.5,29,27.3,28.1,12319,0
+USAU.US,D,20170620,000000,28.5,28.5,27.2,27.9,7037,0
+USAU.US,D,20170621,000000,31.5,34.6,28.7,28.7,266245,0
+USAU.US,D,20170622,000000,29.6,30.7,29,30.4,118684,0
+USAU.US,D,20170623,000000,30.4,32.6,29.8,30.3,91370,0
+USAU.US,D,20170626,000000,29.8,31.6,29.8,29.8,63334,0
+USAU.US,D,20170627,000000,31.1,33.2,30.7,31.1,101863,0
+USAU.US,D,20170628,000000,31.5,31.5,30.5,31.1,64440,0
+USAU.US,D,20170629,000000,32,32,28,28.5,61826,0
+USAU.US,D,20170630,000000,28.9,29,26.7,28.4,35784,0
+USAU.US,D,20170703,000000,29.4,29.4,27.5,27.8,18113,0
+USAU.US,D,20170705,000000,28,30,27.51,28.8,58285,0
+USAU.US,D,20170706,000000,31.7,32.5,27.9,29.3,87707,0
+USAU.US,D,20170707,000000,28,29.3,26.5,26.95,36610,0
+USAU.US,D,20170710,000000,27,27.9,26.9,27.2,29349,0
+USAU.US,D,20170711,000000,27.5,27.899,26.3,26.9,17833,0
+USAU.US,D,20170712,000000,26.7,27.6,26.6,27.1,15807,0
+USAU.US,D,20170713,000000,27.3,27.699,25.198,25.3,24432,0
+USAU.US,D,20170714,000000,25.5,25.99,22.3,23.2,34137,0
+USAU.US,D,20170717,000000,24.1,24.9,23.723,24.1,14217,0
+USAU.US,D,20170718,000000,24.5,26.59,24.2,26,26126,0
+USAU.US,D,20170719,000000,26.9,26.9,25.2,26.3,20601,0
+USAU.US,D,20170720,000000,26.8,26.93,25.7,26.5,17326,0
+USAU.US,D,20170721,000000,26.2,26.7,25.5,25.8,11844,0
+USAU.US,D,20170724,000000,26,26,24.8,25.5,11683,0
+USAU.US,D,20170725,000000,25.2,25.5,25.1,25.3,6603,0
+USAU.US,D,20170726,000000,25,26,25,25.638,18816,0
+USAU.US,D,20170727,000000,25.8,26,25.3,25.7,10630,0
+USAU.US,D,20170728,000000,25.4,25.5,24.8,25,8872,0
+USAU.US,D,20170731,000000,26.2,26.2,25,25.5,6580,0
+USAU.US,D,20170801,000000,25.1,25.5,25,25.1,5370,0
+USAU.US,D,20170802,000000,25.1,25.5,24.8,24.8,7996,0
+USAU.US,D,20170803,000000,24.9,25,23.4,23.899,18287,0
+USAU.US,D,20170804,000000,23.6,24.4,22.5,23.2,29067,0
+USAU.US,D,20170807,000000,25,26,22.6,23.7,43121,0
+USAU.US,D,20170808,000000,24.5,24.5,23.2,23.9,17039,0
+USAU.US,D,20170809,000000,26.2,26.2,22.5,23.399,23370,0
+USAU.US,D,20170810,000000,23.9,24.2,22.8,23.5,13108,0
+USAU.US,D,20170811,000000,24.2,24.2,22.5,23.964,16933,0
+USAU.US,D,20170814,000000,24.1,24.9,23.9,24.4,13402,0
+USAU.US,D,20170815,000000,23.9,24.9,23.5,23.9,5242,0
+USAU.US,D,20170816,000000,24.1,24.5,23.1,23.7,7853,0
+USAU.US,D,20170817,000000,24,24.9,22.2,24.5,30779,0
+USAU.US,D,20170818,000000,24.9,25.22,23.5,24,16995,0
+USAU.US,D,20170821,000000,24,24.777,23.781,24.3,8120,0
+USAU.US,D,20170822,000000,24.1,24.12,23.4,23.7,8097,0
+USAU.US,D,20170823,000000,23.9,24.147,23.6,23.9,3779,0
+USAU.US,D,20170824,000000,24.5,24.5,22.5,22.8,11610,0
+USAU.US,D,20170825,000000,23.3,23.5,22.9,23.203,6695,0
+USAU.US,D,20170828,000000,24.5,25.8,24.01,25.4,43057,0
+USAU.US,D,20170829,000000,26.4,26.5,24.7,25.2,40384,0
+USAU.US,D,20170830,000000,25.5,25.5,24,24.17,8705,0
+USAU.US,D,20170831,000000,24.1,24.999,24.1,24.2,6956,0
+USAU.US,D,20170901,000000,24.1,24.8,24.1,24.7,11195,0
+USAU.US,D,20170905,000000,25.5,25.5,24.2,24.6,14648,0
+USAU.US,D,20170906,000000,24.5,24.6,23.5,24.2,12509,0
+USAU.US,D,20170907,000000,24.5,24.7,23.5,24.3,13449,0
+USAU.US,D,20170908,000000,24.5,24.5,23.9,23.9,11729,0
+USAU.US,D,20170911,000000,23.9,25.4,23.9,24.1,18207,0
+USAU.US,D,20170912,000000,24.2,24.7,24.1,24.7,9260,0
+USAU.US,D,20170913,000000,25.2,25.4,24.52,24.8,13430,0
+USAU.US,D,20170914,000000,24.9,25.3,24.4,24.6,12921,0
+USAU.US,D,20170915,000000,25.5,25.5,23.9,23.9,8603,0
+USAU.US,D,20170918,000000,24.2,24.985,23.5,23.5,17287,0
+USAU.US,D,20170919,000000,24,24,22,22.2,35846,0
+USAU.US,D,20170920,000000,23,23.8,22.1,22.3,30873,0
+USAU.US,D,20170921,000000,22.6,23.389,22.1,22.3,10959,0
+USAU.US,D,20170922,000000,22.5,23.1,22.4,22.6,4932,0
+USAU.US,D,20170925,000000,22.6,23,22.3,22.6,6679,0
+USAU.US,D,20170926,000000,22.7,22.7,22,22,11254,0
+USAU.US,D,20170927,000000,22,23.1,22,22.2,30543,0
+USAU.US,D,20170928,000000,22,22.7,22,22.6,7400,0
+USAU.US,D,20170929,000000,22.6,22.6,22,22.2,7771,0
+USAU.US,D,20171002,000000,22.2,22.245,20.3,20.6,23582,0
+USAU.US,D,20171003,000000,20.4,20.6,18.1,18.4,45428,0
+USAU.US,D,20171004,000000,18.8,19.4,18.701,19.1,11351,0
+USAU.US,D,20171005,000000,18.5,20,18,18.4,38270,0
+USAU.US,D,20171006,000000,18.6,18.799,17.4,18,53100,0
+USAU.US,D,20171009,000000,18.1,18.3,17.1,17.6,23822,0
+USAU.US,D,20171010,000000,17.8,18,16.8,17.1,28979,0
+USAU.US,D,20171011,000000,16.7,17.7,16.3,17.5,37724,0
+USAU.US,D,20171012,000000,17.5,17.7,17.1,17.2,8146,0
+USAU.US,D,20171013,000000,17.4,17.5,16.5,16.81,15285,0
+USAU.US,D,20171016,000000,17.1,17.1,16.111,16.7,22532,0
+USAU.US,D,20171017,000000,16.5,16.618,15.744,16,15390,0
+USAU.US,D,20171018,000000,16,16.299,14,15.234,30997,0
+USAU.US,D,20171019,000000,14.8,15,13.8,14.1,32790,0
+USAU.US,D,20171020,000000,14,15.1,13.1,13.5,49991,0
+USAU.US,D,20171023,000000,13.3,13.5,12,13,50351,0
+USAU.US,D,20171024,000000,12.9,13.8,12.3,12.6,21264,0
+USAU.US,D,20171025,000000,12.6,12.9,11.2,11.8,29416,0
+USAU.US,D,20171026,000000,11.9,12.4,11.1,11.1,22727,0
+USAU.US,D,20171027,000000,11,12.525,11,11.3,26247,0
+USAU.US,D,20171030,000000,11.4,12.2,11.3,11.8,16695,0
+USAU.US,D,20171031,000000,11.6,12.2,11.6,12,14446,0
+USAU.US,D,20171101,000000,12.2,12.5,11.5,11.6,19385,0
+USAU.US,D,20171102,000000,11.6,11.9,10.8,11,15265,0
+USAU.US,D,20171103,000000,11.1,11.6,10.5,11,21350,0
+USAU.US,D,20171106,000000,11.1,14.8,11.1,14.4,85271,0
+USAU.US,D,20171107,000000,14.4,15.4,12.7,13.436,49146,0
+USAU.US,D,20171108,000000,13.6,14.4,12.801,13.931,25108,0
+USAU.US,D,20171109,000000,13.9,13.9,12,12.4,11658,0
+USAU.US,D,20171110,000000,12.2,13,12.01,12.7,11645,0
+USAU.US,D,20171113,000000,13.3,14.1,12.81,14,27107,0
+USAU.US,D,20171114,000000,14.1,17,14.01,16.5,66348,0
+USAU.US,D,20171115,000000,16.7,17.1,14.5,15.2,35435,0
+USAU.US,D,20171116,000000,15.1,15.5,14.5,14.704,12667,0
+USAU.US,D,20171117,000000,15.6,16.1,14.7,15.4,26240,0
+USAU.US,D,20171120,000000,15.8,16.2,15.146,15.7,28947,0
+USAU.US,D,20171121,000000,15.8,16.4,15.3,15.4,19164,0
+USAU.US,D,20171122,000000,15.3,15.756,14.8,15.4,17823,0
+USAU.US,D,20171124,000000,15.4,16.299,14.8,16,7475,0
+USAU.US,D,20171127,000000,15.9,15.918,14.2,14.5,29583,0
+USAU.US,D,20171128,000000,14.5,14.8,13.5,14.3,13666,0
+USAU.US,D,20171129,000000,14.4,14.852,13.6,14.2,13717,0
+USAU.US,D,20171130,000000,14,14.1,13.6,13.7,6371,0
+USAU.US,D,20171201,000000,14,14.5,13.8,14.4,21119,0
+USAU.US,D,20171204,000000,14.4,14.49,13.8,14.062,7944,0
+USAU.US,D,20171205,000000,14,14.168,13.5,13.7,15821,0
+USAU.US,D,20171206,000000,13.6,13.7,13,13.1,11690,0
+USAU.US,D,20171207,000000,13,13.263,12.525,13,16500,0
+USAU.US,D,20171208,000000,12.9,13.4,12.5,13.1,8280,0
+USAU.US,D,20171211,000000,13.3,13.372,12.8,13.1,5835,0
+USAU.US,D,20171212,000000,13.4,13.4,12.6,12.75,12577,0
+USAU.US,D,20171213,000000,12.9,13.4,12.7,13.3,15473,0
+USAU.US,D,20171214,000000,13.5,13.5,12.7,12.9,14074,0
+USAU.US,D,20171215,000000,13,13.5,12.795,13.2,17602,0
+USAU.US,D,20171218,000000,13.5,14.5,13.5,14.2,18512,0
+USAU.US,D,20171219,000000,13.8,15,13.8,14.3,24674,0
+USAU.US,D,20171220,000000,14.4,14.817,13.5,13.65,9535,0
+USAU.US,D,20171221,000000,13.7,14,13.5,13.9,5292,0
+USAU.US,D,20171222,000000,13.9,19.099,13.701,16.227,89368,0
+USAU.US,D,20171226,000000,17.5,18.1,15.141,15.5,46132,0
+USAU.US,D,20171227,000000,16.2,17,15.148,15.8,25671,0
+USAU.US,D,20171228,000000,15.9,17.2,15.2,16.864,60777,0
+USAU.US,D,20171229,000000,17.5,17.5,16.01,16.3,30414,0
+USAU.US,D,20180102,000000,16.9,16.933,16.4,16.6,11358,0
+USAU.US,D,20180103,000000,17,17.5,16.8,16.999,28772,0
+USAU.US,D,20180104,000000,18.5,18.69,17.2,18.5,70674,0
+USAU.US,D,20180105,000000,19.9,20.9,19.3,20.5,89794,0
+USAU.US,D,20180108,000000,21.1,21.1,18.2,18.8,45360,0
+USAU.US,D,20180109,000000,21.7,21.7,20,21.203,53464,0
+USAU.US,D,20180110,000000,23,25.9,22.5,23.3,112544,0
+USAU.US,D,20180111,000000,25,28.5,23,28.4,78187,0
+USAU.US,D,20180112,000000,32.2,32.7,26.001,27.6,151920,0
+USAU.US,D,20180116,000000,28.5,28.7,26,27,46556,0
+USAU.US,D,20180117,000000,27.6,31.2,27.5,31,84000,0
+USAU.US,D,20180118,000000,30.9,30.9,21.5,25.001,251444,0
+USAU.US,D,20180119,000000,25.5,26,22.5,23.9,66630,0
+USAU.US,D,20180122,000000,24.1,24.1,21.2,21.9,63608,0
+USAU.US,D,20180123,000000,22,22.9,21.4,22.2,33945,0
+USAU.US,D,20180124,000000,22.9,23.2,21.8,22.4,42731,0
+USAU.US,D,20180125,000000,23,23.7,21.754,23.4,44318,0
+USAU.US,D,20180126,000000,24,26.7,23,26.7,100260,0
+USAU.US,D,20180129,000000,26.9,28,25.5,27.298,72144,0
+USAU.US,D,20180130,000000,28.5,29,27,27.9,87894,0
+USAU.US,D,20180131,000000,28.7,28.7,25,25.5,57938,0
+USAU.US,D,20180201,000000,25.8,26.79,25.7,26.3,24637,0
+USAU.US,D,20180202,000000,26.7,26.7,22.3,23.5,78483,0
+USAU.US,D,20180205,000000,24.4,25,22.9,23.2,28492,0
+USAU.US,D,20180206,000000,23,23.301,22.3,23.2,22964,0
+USAU.US,D,20180207,000000,23.2,25.5,23,24.3,32756,0
+USAU.US,D,20180208,000000,24.5,24.5,23,24.1,17933,0
+USAU.US,D,20180209,000000,23.9,23.9,21.5,22.655,25270,0
+USAU.US,D,20180212,000000,22.9,23.6,22.899,23.5,15195,0
+USAU.US,D,20180213,000000,22,22.534,20,20.6,96853,0
+USAU.US,D,20180214,000000,20.6,22.496,18.9,22,92778,0
+USAU.US,D,20180215,000000,22.3,22.3,21.1,21.6,24315,0
+USAU.US,D,20180216,000000,21.9,21.9,20.7,21.2,20727,0
+USAU.US,D,20180220,000000,21.3,21.3,20,20.5,24346,0
+USAU.US,D,20180221,000000,20.5,20.5,19.7,20.151,23192,0
+USAU.US,D,20180222,000000,20.5,20.5,18,18.35,30347,0
+USAU.US,D,20180223,000000,18.8,19.494,18.2,19.1,29200,0
+USAU.US,D,20180226,000000,19,19.5,19,19.1,15362,0
+USAU.US,D,20180227,000000,19,19.038,18.5,18.6,30259,0
+USAU.US,D,20180228,000000,19,19,18.1,18.1,16027,0
+USAU.US,D,20180301,000000,18.1,18.2,17.3,17.5,19131,0
+USAU.US,D,20180302,000000,17,18.1,16.6,17.5,20702,0
+USAU.US,D,20180305,000000,17.3,19.4,17.3,19.1,13798,0
+USAU.US,D,20180306,000000,19.3,19.8,18.4,18.8,11889,0
+USAU.US,D,20180307,000000,19,19.2,17.5,17.8,19909,0
+USAU.US,D,20180308,000000,17.8,18.4,17.5,17.8,9135,0
+USAU.US,D,20180309,000000,17.8,18.802,17.5,18.8,14563,0
+USAU.US,D,20180312,000000,18,19.5,17.6,18.7,15910,0
+USAU.US,D,20180313,000000,19,19.1,17.941,18.8,23434,0
+USAU.US,D,20180314,000000,19.1,19.1,17.6,18.2,13613,0
+USAU.US,D,20180315,000000,18,18.5,17.6,17.8,10477,0
+USAU.US,D,20180316,000000,17.8,18.8,17.6,18.8,10421,0
+USAU.US,D,20180319,000000,18.6,18.631,17.6,18.2,9352,0
+USAU.US,D,20180320,000000,18.4,18.4,17.5,18,11797,0
+USAU.US,D,20180321,000000,18.1,19.1,17.6,18.3,24846,0
+USAU.US,D,20180322,000000,18.3,18.8,17.8,18.2,10226,0
+USAU.US,D,20180323,000000,18.6,18.6,17.5,17.9,15024,0
+USAU.US,D,20180326,000000,17.8,17.9,16.5,16.6,20117,0
+USAU.US,D,20180327,000000,16.5,17,13.7,14.2,50307,0
+USAU.US,D,20180328,000000,13.8,14.2,12.1,12.2,102141,0
+USAU.US,D,20180329,000000,12.1,13.5,12.1,12.8,47500,0
+USAU.US,D,20180402,000000,13.4,15.183,13.039,14.8,76776,0
+USAU.US,D,20180403,000000,15.2,15.8,14,14.2,32039,0
+USAU.US,D,20180404,000000,14.2,15.39,13.852,14.2,23654,0
+USAU.US,D,20180405,000000,14.5,15,13.8,15,13461,0
+USAU.US,D,20180406,000000,14.8,15.4,13.8,14.2,23040,0
+USAU.US,D,20180409,000000,14.3,14.7,14.01,14.502,9393,0
+USAU.US,D,20180410,000000,14.8,15.1,14.6,14.9,9547,0
+USAU.US,D,20180411,000000,14.6,15.29,14.6,14.6,15558,0
+USAU.US,D,20180412,000000,14.4,15.3,13.8,13.9,19630,0
+USAU.US,D,20180413,000000,14.1,14.5,13.7,14,9780,0
+USAU.US,D,20180416,000000,14.1,14.1,13.01,13.41,15821,0
+USAU.US,D,20180417,000000,13.4,13.799,13.1,13.2,21229,0
+USAU.US,D,20180418,000000,13.2,14,13.2,13.5,12511,0
+USAU.US,D,20180419,000000,13.6,13.9,13.5,13.9,7523,0
+USAU.US,D,20180420,000000,13.7,13.8,13.1,13.551,10548,0
+USAU.US,D,20180423,000000,13.5,13.5,13,13.1,8718,0
+USAU.US,D,20180424,000000,13,13.2,12.4,12.7,27162,0
+USAU.US,D,20180425,000000,12.8,13.075,12.2,12.512,13213,0
+USAU.US,D,20180426,000000,12.6,12.9,12.6,12.7,9019,0
+USAU.US,D,20180427,000000,12.7,13.8,12.7,13.8,16171,0
+USAU.US,D,20180430,000000,13.5,13.891,13.11,13.6,5929,0
+USAU.US,D,20180501,000000,13.6,13.6,13.3,13.6,6170,0
+USAU.US,D,20180502,000000,13.5,14,13.41,13.799,5430,0
+USAU.US,D,20180503,000000,13.3,13.6,12.5,12.5,10377,0
+USAU.US,D,20180504,000000,12.2,13.2,12,12.6,18095,0
+USAU.US,D,20180507,000000,12.5,13.425,12.5,12.8,12857,0
+USAU.US,D,20180508,000000,12.7,13.29,12.6,12.71,4468,0
+USAU.US,D,20180509,000000,12.8,13,12.4,12.9,9403,0
+USAU.US,D,20180510,000000,12.9,13.5,12.81,13.2,15497,0
+USAU.US,D,20180511,000000,13.5,14,13.3,13.5,5515,0
+USAU.US,D,20180514,000000,13.5,13.9,13,13.151,7414,0
+USAU.US,D,20180515,000000,13.4,13.4,12.6,12.6,9671,0
+USAU.US,D,20180516,000000,12.6,13.2,12.4,12.5,14985,0
+USAU.US,D,20180517,000000,12.7,13.5,12.7,13.5,15402,0
+USAU.US,D,20180518,000000,13.5,13.6,13,13.6,5287,0
+USAU.US,D,20180521,000000,13.7,13.7,13.1,13.7,6694,0
+USAU.US,D,20180522,000000,13.1,13.8,13.1,13.4,9187,0
+USAU.US,D,20180523,000000,13.5,15,13.5,13.931,16598,0
+USAU.US,D,20180524,000000,14,14.197,13.9,13.9,2615,0
+USAU.US,D,20180525,000000,13.9,14.8,13.9,14.5,10504,0
+USAU.US,D,20180529,000000,14.5,14.5,13.367,13.4,7655,0
+USAU.US,D,20180530,000000,13.2,13.5,13,13,8507,0
+USAU.US,D,20180531,000000,13.1,13.4,13,13.3,6550,0
+USAU.US,D,20180601,000000,13.4,13.79,13,13.6,5385,0
+USAU.US,D,20180604,000000,13.4,13.99,13.1,13.4,5618,0
+USAU.US,D,20180605,000000,13.5,13.9,13.4,13.5,5688,0
+USAU.US,D,20180606,000000,13.6,14,13.2,13.2,6781,0
+USAU.US,D,20180607,000000,13.2,13.9,12.799,13.4,5870,0
+USAU.US,D,20180608,000000,13.1,13.6,13,13,3694,0
+USAU.US,D,20180611,000000,13.2,13.5,13.01,13.3,2561,0
+USAU.US,D,20180612,000000,13.2,13.4,12.7,13,11647,0
+USAU.US,D,20180613,000000,13,13.29,12.6,12.6,10530,0
+USAU.US,D,20180614,000000,12.8,13.2,12.8,12.9,4123,0
+USAU.US,D,20180615,000000,13,13.3,12.2,13.2,16217,0
+USAU.US,D,20180618,000000,13.2,13.2,12.9,12.9,5426,0
+USAU.US,D,20180619,000000,12.9,13.2,12.7,12.7,4836,0
+USAU.US,D,20180620,000000,12.8,12.99,12,12.5,21158,0
+USAU.US,D,20180621,000000,12.4,12.499,12.01,12.3,5668,0
+USAU.US,D,20180622,000000,12.6,13,12,13,8718,0
+USAU.US,D,20180625,000000,12.9,13.2,12.41,12.7,8103,0
+USAU.US,D,20180626,000000,12.5,13.2,12.49,12.7,7704,0
+USAU.US,D,20180627,000000,12.9,12.9,12.6,12.726,6088,0
+USAU.US,D,20180628,000000,12.7,12.8,12.5,12.537,4059,0
+USAU.US,D,20180629,000000,12.5,12.764,12.3,12.6,6639,0
+USAU.US,D,20180702,000000,12.6,12.7,12.301,12.672,5242,0
+USAU.US,D,20180703,000000,12.7,12.7,12.11,12.4,4666,0
+USAU.US,D,20180705,000000,12.7,12.7,12.4,12.664,4985,0
+USAU.US,D,20180706,000000,12.5,12.7,12.4,12.45,7335,0
+USAU.US,D,20180709,000000,12.6,13.3,12.4,13.3,14589,0
+USAU.US,D,20180710,000000,13.5,16.5,13.5,16.3,63203,0
+USAU.US,D,20180711,000000,16.4,16.866,13.34,14.2,37889,0
+USAU.US,D,20180712,000000,14.8,14.897,14,14.299,8974,0
+USAU.US,D,20180713,000000,14.3,14.442,13.51,14.055,6059,0
+USAU.US,D,20180716,000000,14.1,14.5,13.75,13.75,8701,0
+USAU.US,D,20180717,000000,13.6,13.804,13.5,13.558,4006,0
+USAU.US,D,20180718,000000,14,14.478,13.5,13.821,4799,0
+USAU.US,D,20180719,000000,13.9,13.9,13.2,13.4,7327,0
+USAU.US,D,20180720,000000,13.5,13.6,13.2,13.3,3932,0
+USAU.US,D,20180723,000000,13.1,13.49,12.7,12.86,9373,0
+USAU.US,D,20180724,000000,12.8,13.299,12.7,12.9,3551,0
+USAU.US,D,20180725,000000,13.1,13.164,12.4,12.7,8879,0
+USAU.US,D,20180726,000000,12.9,13.116,12.4,12.591,3289,0
+USAU.US,D,20180727,000000,12.887,13.199,12.6,12.79,2720,0
+USAU.US,D,20180730,000000,12.8,13.3,12.61,13,3763,0
+USAU.US,D,20180731,000000,13.3,13.5,12.6,12.7,13795,0
+USAU.US,D,20180801,000000,12.9,13.4,12.6,12.801,2806,0
+USAU.US,D,20180802,000000,12.6,13.2,12.6,12.7,7749,0
+USAU.US,D,20180803,000000,12.6,12.95,12.6,12.6,3517,0
+USAU.US,D,20180806,000000,12.6,12.9,12.6,12.7,6831,0
+USAU.US,D,20180807,000000,12.7,12.9,12.7,12.7,5483,0
+USAU.US,D,20180808,000000,12.7,12.89,12.4,12.6,6357,0
+USAU.US,D,20180809,000000,12.5,13.4,12.2,12.2,14344,0
+USAU.US,D,20180810,000000,12.3,12.595,12.3,12.49,4805,0
+USAU.US,D,20180813,000000,12.3,12.55,12,12.2,5759,0
+USAU.US,D,20180814,000000,12.2,12.4,12,12.227,3961,0
+USAU.US,D,20180815,000000,12.6,12.6,12,12.259,6437,0
+USAU.US,D,20180816,000000,12.5,12.5,11.9,11.9,7023,0
+USAU.US,D,20180817,000000,12.3,12.3,11.8,11.8,3884,0
+USAU.US,D,20180820,000000,11.8,12.525,11.8,12.101,9033,0
+USAU.US,D,20180821,000000,12.3,12.3,11.8,11.8,3580,0
+USAU.US,D,20180822,000000,12,12.23,11.8,11.999,4019,0
+USAU.US,D,20180823,000000,12.2,12.218,11,11.39,12027,0
+USAU.US,D,20180824,000000,11.2,11.536,11,11.2,11879,0
+USAU.US,D,20180827,000000,11.5,11.5,11,11.1,7581,0
+USAU.US,D,20180828,000000,11,11.2,11,11,4283,0
+USAU.US,D,20180829,000000,11.3,11.3,10.49,10.7,9727,0
+USAU.US,D,20180830,000000,10.5,10.5,9.9,10,18482,0
+USAU.US,D,20180831,000000,10.1,11.9,9.9,11.4,19908,0
+USAU.US,D,20180904,000000,11.6,11.6,10.2,10.5,13735,0
+USAU.US,D,20180905,000000,10.8,11.2,10.407,10.8,8765,0
+USAU.US,D,20180906,000000,10.8,11,10.6,10.8,6656,0
+USAU.US,D,20180907,000000,10.726,11,10.1,10.2,8035,0
+USAU.US,D,20180910,000000,10.2,10.956,10.2,10.3,5850,0
+USAU.US,D,20180911,000000,10.2,10.5,9.8,9.9,15484,0
+USAU.US,D,20180912,000000,9.86,10.2,9.7,10.2,19992,0
+USAU.US,D,20180913,000000,9.9,10.4,9.7,10,12667,0
+USAU.US,D,20180914,000000,10.2,10.2,9.7,9.7,5031,0
+USAU.US,D,20180917,000000,10.1,10.4,9.845,10.1,10705,0
+USAU.US,D,20180918,000000,10.2,11,10.2,10.9,8156,0
+USAU.US,D,20180919,000000,10.9,11,10.3,10.4,7296,0
+USAU.US,D,20180920,000000,10.5,10.9,10,10.7,9933,0
+USAU.US,D,20180921,000000,10.9,11,10.2,10.2,13339,0
+USAU.US,D,20180924,000000,10.3,10.7,10.3,10.5,5615,0
+USAU.US,D,20180925,000000,10.5,11,10.322,10.9,8546,0
+USAU.US,D,20180926,000000,10.9,11.243,10.9,10.9,6458,0
+USAU.US,D,20180927,000000,10.8,10.8,10.3,10.4,4148,0
+USAU.US,D,20180928,000000,10.5,10.7,10.3,10.6,2491,0
+USAU.US,D,20181001,000000,10.8,10.831,10.5,10.5,5901,0
+USAU.US,D,20181002,000000,10.5,11,10.5,10.5,3286,0
+USAU.US,D,20181003,000000,10.6,10.6,10.5,10.5,4738,0
+USAU.US,D,20181004,000000,10.7,10.8,10.3,10.5,2646,0
+USAU.US,D,20181005,000000,10.7,10.8,10.4,10.4,3715,0
+USAU.US,D,20181008,000000,11,11.2,10.7,11.1,11949,0
+USAU.US,D,20181009,000000,11.2,11.5,10.779,11.2,8678,0
+USAU.US,D,20181010,000000,11.4,11.5,10.801,11.3,4894,0
+USAU.US,D,20181011,000000,11,13,10.8,12.8,48553,0
+USAU.US,D,20181012,000000,12.4,12.4,11.2,11.8,23903,0
+USAU.US,D,20181015,000000,11.7,12.399,11.7,11.8,9478,0
+USAU.US,D,20181016,000000,12,12.1,11.7,11.7,10114,0
+USAU.US,D,20181017,000000,11.7,11.967,10.8,11,8614,0
+USAU.US,D,20181018,000000,10.9,11.239,10.6,10.6,11075,0
+USAU.US,D,20181019,000000,10.7,10.9,10.2,10.2,15834,0
+USAU.US,D,20181022,000000,11,11,10.2,10.2,8729,0
+USAU.US,D,20181023,000000,10.5,11.6,10.5,10.7,21235,0
+USAU.US,D,20181024,000000,10.8,10.899,10.2,10.553,12196,0
+USAU.US,D,20181025,000000,10.7,10.7,10.1,10.1,6304,0
+USAU.US,D,20181026,000000,10.5,10.517,10,10.3,6717,0
+USAU.US,D,20181029,000000,10.3,10.5,10.1,10.2,9523,0
+USAU.US,D,20181030,000000,10.2,10.499,9.8,9.8,8297,0
+USAU.US,D,20181031,000000,10,10.4,9.7,10.4,3942,0
+USAU.US,D,20181101,000000,10.4,10.8,10.1,10.5,24135,0
+USAU.US,D,20181102,000000,10.8,11,10.553,10.8,7049,0
+USAU.US,D,20181105,000000,10.8,11,10.4,10.6,2819,0
+USAU.US,D,20181106,000000,11,11.5,10.8,11,6511,0
+USAU.US,D,20181107,000000,10.8,11.4,10.4,10.6,5241,0
+USAU.US,D,20181108,000000,10.8,11.1,10.1,10.1,8319,0
+USAU.US,D,20181109,000000,10.1,10.549,9.9,10.1,6126,0
+USAU.US,D,20181112,000000,10.2,10.2,9.8,9.9,5588,0
+USAU.US,D,20181113,000000,9.8,9.984,9.55,9.8,8891,0
+USAU.US,D,20181114,000000,10,10,9.115,9.268,10595,0
+USAU.US,D,20181115,000000,9.01,9.8,9.01,9.5,4835,0
+USAU.US,D,20181116,000000,9.75,9.75,9.5,9.5,5043,0
+USAU.US,D,20181119,000000,9.5,9.5,9.2,9.5,4043,0
+USAU.US,D,20181120,000000,9.6,9.688,8.915,9.3,4011,0
+USAU.US,D,20181121,000000,9.3,10,9.036,10,6436,0
+USAU.US,D,20181123,000000,9.9,10.2,9.63,10,4551,0
+USAU.US,D,20181126,000000,9.8,10.148,9.61,9.75,3424,0
+USAU.US,D,20181127,000000,9.9,10.2,9.329,9.5,6484,0
+USAU.US,D,20181128,000000,9.2,9.403,8.7,9,16653,0
+USAU.US,D,20181129,000000,9.4,10,9,9.5,13657,0
+USAU.US,D,20181130,000000,9.5,10,9,9.32,8341,0
+USAU.US,D,20181203,000000,10,10,9.201,9.699,5602,0
+USAU.US,D,20181204,000000,9.6,9.9,9.302,9.799,2915,0
+USAU.US,D,20181206,000000,10,10,9.3,9.799,1867,0
+USAU.US,D,20181207,000000,10,10,9.4,9.799,2165,0
+USAU.US,D,20181210,000000,9.9,10,9.4,9.551,4391,0
+USAU.US,D,20181211,000000,9.8,9.9,9.5,9.559,2726,0
+USAU.US,D,20181212,000000,9.9,9.9,9.5,9.899,3029,0
+USAU.US,D,20181213,000000,9.8,9.8,9.2,9.29,5438,0
+USAU.US,D,20181214,000000,9,9.4,9,9.3,3067,0
+USAU.US,D,20181217,000000,9.4,10.5,9.1,10.5,31059,0
+USAU.US,D,20181218,000000,10.5,10.918,9.4,10.9,29653,0
+USAU.US,D,20181219,000000,11,11,9.6,10.463,15789,0
+USAU.US,D,20181220,000000,10.7,10.7,9.6,9.746,20592,0
+USAU.US,D,20181221,000000,9.6,10.5,7.4,8.05,68138,0
+USAU.US,D,20181224,000000,10,10,8.5,9.099,14705,0
+USAU.US,D,20181226,000000,11.3,11.3,9.2,9.299,11957,0
+USAU.US,D,20181227,000000,9.321,9.789,9,9.2,4665,0
+USAU.US,D,20181228,000000,8.8,9.2,8.4,8.8,13811,0
+USAU.US,D,20181231,000000,8.9,9.038,8.1,9,16554,0
+USAU.US,D,20190102,000000,9,9.6,8.5361,9.2,5968,0
+USAU.US,D,20190103,000000,9.5,10.5,9.06,10.4,16047,0
+USAU.US,D,20190104,000000,10.3,10.3,9.1,9.72,20914,0
+USAU.US,D,20190107,000000,10.2,10.9,9.838,10.7,19039,0
+USAU.US,D,20190108,000000,10.7,11,10.368,10.923,13244,0
+USAU.US,D,20190109,000000,11,11.4,10.701,10.88,5981,0
+USAU.US,D,20190110,000000,10.7,11,10.603,10.9,4322,0
+USAU.US,D,20190111,000000,11,11,10.5,11,4328,0
+USAU.US,D,20190114,000000,10.9,11.4,10.8,11.3,10814,0
+USAU.US,D,20190115,000000,11.4,11.5,10.8,10.8,7089,0
+USAU.US,D,20190116,000000,11.1,11.3,10.83,11.1,3464,0
+USAU.US,D,20190117,000000,11.1,11.3,10.8,10.8,3705,0
+USAU.US,D,20190118,000000,10.8,11,10.601,10.9,4660,0
+USAU.US,D,20190122,000000,10.7,11,10.5,10.5,4143,0
+USAU.US,D,20190123,000000,10.5,10.943,10.3,10.38,3570,0
+USAU.US,D,20190124,000000,10.7,10.9,10.1,10.6,4061,0
+USAU.US,D,20190125,000000,10.8,10.854,10.3,10.5,15725,0
+USAU.US,D,20190128,000000,10.4,11,10,10.45,10223,0
+USAU.US,D,20190129,000000,10.5,10.5,10,10.209,6771,0
+USAU.US,D,20190130,000000,10.2,10.3,9.731,10.2,11837,0
+USAU.US,D,20190131,000000,10.2,10.2,9.6,9.85,14582,0
+USAU.US,D,20190201,000000,9.8,9.8,9.5,9.5,11425,0
+USAU.US,D,20190204,000000,9.5,9.649,8.5,9.4,13530,0
+USAU.US,D,20190205,000000,9.5,9.5,8.8,8.9,9915,0
+USAU.US,D,20190206,000000,8.6,9,8.6,8.721,9625,0
+USAU.US,D,20190207,000000,8.98,9.2,8.724,8.9,4558,0
+USAU.US,D,20190208,000000,9,9.3,8.7315,9.299,5445,0
+USAU.US,D,20190211,000000,9.3,9.3,8.968,9.001,4015,0
+USAU.US,D,20190212,000000,9.2,9.4,9,9.251,3346,0
+USAU.US,D,20190213,000000,9.5,9.548,9.15,9.2,2093,0
+USAU.US,D,20190214,000000,9.15,9.5,9,9,3084,0
+USAU.US,D,20190215,000000,9.5,9.6,9,9.301,7040,0
+USAU.US,D,20190219,000000,9.776,10.3,9.361,10.3,10151,0
+USAU.US,D,20190220,000000,10.4,10.4,9.3,9.8,7086,0
+USAU.US,D,20190221,000000,9.8,10.1,9.8,9.999,7848,0
+USAU.US,D,20190222,000000,9.9,10.5,9.521,9.8,42812,0
+USAU.US,D,20190225,000000,10,10.2,9.759,10,3545,0
+USAU.US,D,20190226,000000,9.95,10,9.5,9.5,2462,0
+USAU.US,D,20190227,000000,9.801,10,9.5,9.5,9298,0
+USAU.US,D,20190228,000000,9.79,10,9.4,9.458,3317,0
+USAU.US,D,20190301,000000,9.4,9.598,9.2,9.382,2928,0
+USAU.US,D,20190304,000000,9.4,9.5,9.3,9.343,2859,0
+USAU.US,D,20190305,000000,9.3,9.5,9,9,5080,0
+USAU.US,D,20190306,000000,8.95,9.347,8.5,8.6,17025,0
+USAU.US,D,20190307,000000,8.5,8.9,8.2,8.312,9463,0
+USAU.US,D,20190308,000000,8.4,8.972,8.4,8.5,9076,0
+USAU.US,D,20190311,000000,8.65,8.8,8.5,8.7,6693,0
+USAU.US,D,20190312,000000,9.4,9.5,8.524,8.9,4489,0
+USAU.US,D,20190313,000000,8.615,9.3,8.615,9.1,6057,0
+USAU.US,D,20190314,000000,9,9.173,8.729,9.1,3965,0
+USAU.US,D,20190315,000000,9.1,9.1,8.621,8.9,3272,0
+USAU.US,D,20190318,000000,9,9,8.638,8.9,2256,0
+USAU.US,D,20190319,000000,8.9,8.9,8.67,8.8,6325,0
+USAU.US,D,20190320,000000,8.815,8.9,8.6,8.899,3434,0
+USAU.US,D,20190321,000000,8.714,9,8.625,8.85,1410,0
+USAU.US,D,20190322,000000,8.5,8.9,8.5,8.572,3708,0
+USAU.US,D,20190325,000000,8.6,8.9,8.6,8.602,1846,0
+USAU.US,D,20190326,000000,8.9,8.9,8.575,8.799,1790,0
+USAU.US,D,20190327,000000,8.89,8.9,8.6,8.694,2089,0
+USAU.US,D,20190328,000000,8.8,9.3,8.62,8.801,11226,0
+USAU.US,D,20190329,000000,9,9.5,9,9.03,7974,0
+USAU.US,D,20190401,000000,9.1,9.5,8.8,9.242,1973,0
+USAU.US,D,20190402,000000,9.389,9.39,9,9.39,7186,0
+USAU.US,D,20190403,000000,9.011,9.39,9.011,9.1,2479,0
+USAU.US,D,20190404,000000,9.4,9.4,8.882,9.254,8196,0
+USAU.US,D,20190405,000000,8.8,9.39,8.8,9.349,2439,0
+USAU.US,D,20190408,000000,9.3,9.39,9.3,9.38,3445,0
+USAU.US,D,20190409,000000,9.3,9.7,9.3,9.59,3930,0
+USAU.US,D,20190410,000000,9.5,10.347,9.5,9.655,10151,0
+USAU.US,D,20190411,000000,9.9,10.2,9.51,9.873,3512,0
+USAU.US,D,20190412,000000,9.7,10,9.277,9.799,3649,0
+USAU.US,D,20190415,000000,9.8,10.3,9.277,10.201,13056,0
+USAU.US,D,20190416,000000,10.3,10.727,10.027,10.5,38562,0
+USAU.US,D,20190417,000000,10.7,10.7,9.7,10.2,10506,0
+USAU.US,D,20190418,000000,10.2,10.5,9.9,10.299,9859,0
+USAU.US,D,20190422,000000,10.5,10.7,10.2,10.6,11591,0
+USAU.US,D,20190423,000000,10,10.7,10,10.7,11991,0
+USAU.US,D,20190424,000000,10.7,11.3,10.681,11,12207,0
+USAU.US,D,20190425,000000,11.1,11.1,10.3,10.589,10918,0
+USAU.US,D,20190426,000000,11.1,11.2,10.7,10.8,6735,0
+USAU.US,D,20190429,000000,10.9,11.8,10.8,11.6,20560,0
+USAU.US,D,20190430,000000,11.8,12,11.2,11.7,19126,0
+USAU.US,D,20190501,000000,11.4,11.8,11.4,11.7,8762,0
+USAU.US,D,20190502,000000,11.9,11.9,10.6,11.2,20702,0
+USAU.US,D,20190503,000000,11,11.6,10.917,11.3,6672,0
+USAU.US,D,20190506,000000,11.5,11.8,11,11.4,5045,0
+USAU.US,D,20190507,000000,11.5,11.7,11.3,11.7,1964,0
+USAU.US,D,20190508,000000,11.7,12,11.3,11.8,7315,0
+USAU.US,D,20190509,000000,11.8,12,11.5,11.7,3193,0
+USAU.US,D,20190510,000000,11.8,12,11.402,11.932,8802,0
+USAU.US,D,20190513,000000,12,12.7,11.9,12.6,18020,0
+USAU.US,D,20190514,000000,12.7,14.9,12.66,13.234,43606,0
+USAU.US,D,20190515,000000,13.6,13.6,12.2,12.637,13415,0
+USAU.US,D,20190516,000000,13.4,13.6,12.812,13.5,8351,0
+USAU.US,D,20190517,000000,14,14,12.5,13.3,10449,0
+USAU.US,D,20190520,000000,14.1,14.7,13.996,14.1,23164,0
+USAU.US,D,20190521,000000,15.3,15.3,13.4,14.1,22525,0
+USAU.US,D,20190522,000000,13.9,13.9,13.41,13.6,7432,0
+USAU.US,D,20190523,000000,14,14,13.4,13.8,6842,0
+USAU.US,D,20190524,000000,13.9,13.9,13.5,13.9,5291,0
+USAU.US,D,20190528,000000,14,14,13.5,13.8,10505,0
+USAU.US,D,20190529,000000,13.8,13.9,13.5,13.6,4246,0
+USAU.US,D,20190530,000000,13.6,13.8,12.7,13.2,6688,0
+USAU.US,D,20190531,000000,13.4,13.591,12.8,13.3,7231,0
+USAU.US,D,20190603,000000,13.5,13.5,12.2,12.801,12229,0
+USAU.US,D,20190604,000000,13.2,13.2,11.4,12,16043,0
+USAU.US,D,20190605,000000,12,12,10.1,10.1,35699,0
+USAU.US,D,20190606,000000,10,11.4,10,11.1,21909,0
+USAU.US,D,20190607,000000,11,11.4,10.916,11.3,6974,0
+USAU.US,D,20190610,000000,11.1,11.7,10.707,11.7,5535,0
+USAU.US,D,20190611,000000,11.3,11.6,10.4,11.2,8017,0
+USAU.US,D,20190612,000000,11.2,11.414,10.7,11.1,3402,0
+USAU.US,D,20190613,000000,11.2,11.6,10.638,11.43,10579,0
+USAU.US,D,20190614,000000,11.7,11.8,11.121,11.2,2143,0
+USAU.US,D,20190617,000000,11.3,11.636,11.3,11.4,3375,0
+USAU.US,D,20190618,000000,11.4,11.7,11.251,11.4,2377,0
+USAU.US,D,20190619,000000,11.4,11.7,11.296,11.4,6168,0
+USAU.US,D,20190620,000000,11.6,11.6,10.103,10.4,31664,0
+USAU.US,D,20190621,000000,10.7,11.2,10.332,10.6,15012,0
+USAU.US,D,20190624,000000,10.3,10.8,10.3,10.5,14715,0
+USAU.US,D,20190625,000000,10.6,10.8,10.4,10.4,8086,0
+USAU.US,D,20190626,000000,10.3,10.7,10.1,10.4,14283,0
+USAU.US,D,20190627,000000,10.3,10.5,10.121,10.2,5590,0
+USAU.US,D,20190628,000000,10.4,10.4,10.11,10.3,3568,0
+USAU.US,D,20190701,000000,10.3,10.4,10.1,10.2,4272,0
+USAU.US,D,20190702,000000,10.3,10.5,10.18,10.4,6706,0
+USAU.US,D,20190703,000000,10.4,10.5,10.343,10.5,2502,0
+USAU.US,D,20190705,000000,10.2,10.2,9.8,10.069,16074,0
+USAU.US,D,20190708,000000,9.55,10.3,9.5,10,20039,0
+USAU.US,D,20190709,000000,10,10,9.801,10,7306,0
+USAU.US,D,20190710,000000,10,10.8,9.9,10.7,6829,0
+USAU.US,D,20190711,000000,11,11,10.4,10.8,9034,0
+USAU.US,D,20190712,000000,10.9,10.9,10.4,10.5,7493,0
+USAU.US,D,20190715,000000,10.6,10.6,10,10.2,9735,0
+USAU.US,D,20190716,000000,10.2,10.5,9.9,10.3,6921,0
+USAU.US,D,20190717,000000,10.4,10.4,10.1,10.2,6588,0
+USAU.US,D,20190718,000000,10.1,10.3,10.1,10.199,8026,0
+USAU.US,D,20190719,000000,10,10.5,10,10.4,8649,0
+USAU.US,D,20190722,000000,10.4,10.5,10.2,10.4,7137,0
+USAU.US,D,20190723,000000,10.5,10.7,10.21,10.6,12551,0
+USAU.US,D,20190724,000000,10.4,10.6,10.2,10.4,10816,0
+USAU.US,D,20190725,000000,10.5,10.5,10.1,10.4,10576,0
+USAU.US,D,20190726,000000,10.5,10.5,10,10.2,20214,0
+USAU.US,D,20190729,000000,10.3,10.5,10,10.2,6732,0
+USAU.US,D,20190730,000000,10.2,10.3,10.1,10.1,11243,0
+USAU.US,D,20190731,000000,10.1,10.4,9.9,9.9,12537,0
+USAU.US,D,20190801,000000,9.9,10.3,9.895,10,18582,0
+USAU.US,D,20190802,000000,10.4,10.5,10.2,10.5,20785,0
+USAU.US,D,20190805,000000,10.5,11,10.3,10.6,64357,0
+USAU.US,D,20190806,000000,10.8,10.8,9.61,10.4,21406,0
+USAU.US,D,20190807,000000,10,10.9,10,10.3,16694,0
+USAU.US,D,20190808,000000,10.3,10.5,10.1,10.1,6655,0
+USAU.US,D,20190809,000000,10.5,10.5,10,10.003,14095,0
+USAU.US,D,20190812,000000,9.904,10.1,9.9,10,5275,0
+USAU.US,D,20190813,000000,10.1,10.2,9.9,10.2,5045,0
+USAU.US,D,20190814,000000,10,10.2,9.9,10,14009,0
+USAU.US,D,20190815,000000,10.1,10.1,9.8,9.935,6482,0
+USAU.US,D,20190816,000000,10.1,10.1,9.73,9.9,8336,0
+USAU.US,D,20190819,000000,10,10,9.73,9.8,4505,0
+USAU.US,D,20190820,000000,9.9,9.9,9.7,9.9,7410,0
+USAU.US,D,20190821,000000,9.8,9.9,9.62,9.8,6558,0
+USAU.US,D,20190822,000000,9.7,9.807,9.61,9.707,5417,0
+USAU.US,D,20190823,000000,9.707,9.85,9.701,9.75,6271,0
+USAU.US,D,20190826,000000,9.7,9.8,9.6,9.7,7684,0
+USAU.US,D,20190827,000000,9.65,9.651,8.851,9.097,26848,0
+USAU.US,D,20190828,000000,9.1,9.1,8.63,8.85,20713,0
+USAU.US,D,20190829,000000,8.8,9.06,8.8,8.882,11736,0
+USAU.US,D,20190830,000000,9.2,9.2,8.9,9.052,6621,0
+USAU.US,D,20190903,000000,9.5,10.1,9.5,9.998,29824,0
+USAU.US,D,20190904,000000,10,10.2,9.873,10.2,15589,0
+USAU.US,D,20190905,000000,9.91,10,9.7,9.793,10565,0
+USAU.US,D,20190906,000000,9.77,10.2,9.75,10.2,16699,0
+USAU.US,D,20190909,000000,10,10.2,9.839,10,10425,0
+USAU.US,D,20190910,000000,10.1,10.2,9.9,10.101,9900,0
+USAU.US,D,20190911,000000,10.2,10.8,10.1,10.7,42072,0
+USAU.US,D,20190912,000000,11,11.2,10.5,10.6,52677,0
+USAU.US,D,20190913,000000,10.5,10.6,10.1,10.25,17762,0
+USAU.US,D,20190916,000000,10.4,10.4,10.1,10.3,8559,0
+USAU.US,D,20190917,000000,10.3,10.5,10.3,10.4,10757,0
+USAU.US,D,20190918,000000,10.4,10.5,10.1,10.3,9217,0
+USAU.US,D,20190919,000000,10.4,10.5,10.2,10.4,10648,0
+USAU.US,D,20190920,000000,10.5,10.7,10.3,10.7,18259,0
+USAU.US,D,20190923,000000,10.7,11,10.7,10.8,12457,0
+USAU.US,D,20190924,000000,10.8,11,10.05,10.1,15159,0
+USAU.US,D,20190925,000000,10.1,10.3,10,10,8126,0
+USAU.US,D,20190926,000000,10.1,10.3,9.9,10.3,8460,0
+USAU.US,D,20190927,000000,10.2,10.3,9.5,9.74,10045,0
+USAU.US,D,20190930,000000,9.61,9.9,9.161,9.3,8066,0
+USAU.US,D,20191001,000000,9.2,9.6,9,9.149,14634,0
+USAU.US,D,20191002,000000,9.3,9.419,9.274,9.3,5997,0
+USAU.US,D,20191003,000000,9.3,9.4,8.95,9.3,13180,0
+USAU.US,D,20191004,000000,9.4,9.51,8.88,9.254,18295,0
+USAU.US,D,20191007,000000,9.3,9.5,9.05,9.166,6326,0
+USAU.US,D,20191008,000000,9.3,9.349,9,9.2,7049,0
+USAU.US,D,20191009,000000,9.199,9.396,8.699,8.79,13729,0
+USAU.US,D,20191010,000000,8.8,8.9,8.531,8.649,8925,0
+USAU.US,D,20191011,000000,9,9.04,8.51,8.97,13241,0
+USAU.US,D,20191014,000000,8.97,8.97,8.5,8.56,6198,0
+USAU.US,D,20191015,000000,8.631,8.8,8.5,8.504,4133,0
+USAU.US,D,20191016,000000,8.6,8.7,8.504,8.582,5650,0
+USAU.US,D,20191017,000000,8.7,8.7,8.6,8.6,2865,0
+USAU.US,D,20191018,000000,8.6,8.97,8.101,8.122,16907,0
+USAU.US,D,20191021,000000,8.15,8.7,8.13,8.2,8823,0
+USAU.US,D,20191022,000000,8.2894,8.38,8.1,8.24,6077,0
+USAU.US,D,20191023,000000,8.2,8.725,8.15,8.55,3668,0
+USAU.US,D,20191024,000000,8.592,9,8.2193,8.3,4967,0
+USAU.US,D,20191025,000000,8.2,8.598,8.2,8.34,6888,0
+USAU.US,D,20191028,000000,8.34,8.54,8.2,8.26,5517,0
+USAU.US,D,20191029,000000,8.6,8.6,8.201,8.201,6601,0
+USAU.US,D,20191030,000000,8.45,8.516,8.1,8.12,12930,0
+USAU.US,D,20191031,000000,8.12,8.201,7.924,7.955,19161,0
+USAU.US,D,20191101,000000,7.9,8.5,7.9,8.36,13021,0
+USAU.US,D,20191104,000000,8.4,8.5,8.3,8.45,4103,0
+USAU.US,D,20191105,000000,8.12,8.425,8.066,8.25,3275,0
+USAU.US,D,20191106,000000,8.255,8.255,8,8,8576,0
+USAU.US,D,20191107,000000,8,8.2,7.5,7.976,19666,0
+USAU.US,D,20191108,000000,7.88,7.98,7.75,7.8219,7163,0
+USAU.US,D,20191111,000000,7.75,7.8,7.615,7.625,6517,0
+USAU.US,D,20191112,000000,8,8.4,7.203,7.351,24179,0
+USAU.US,D,20191113,000000,7.3,7.875,7.3,7.699,16987,0
+USAU.US,D,20191114,000000,7.593,7.624,7.3,7.5,10793,0
+USAU.US,D,20191115,000000,7.3,7.3,7.001,7.299,22256,0
+USAU.US,D,20191118,000000,7,7,6.533,6.63,24794,0
+USAU.US,D,20191119,000000,6.51,7,6.51,6.8,15463,0
+USAU.US,D,20191120,000000,6.9,7,6.796,6.796,4025,0
+USAU.US,D,20191121,000000,6.8,7.848,6.8,7.6267,18589,0
+USAU.US,D,20191122,000000,7.627,8,7.387,7.7001,5772,0
+USAU.US,D,20191125,000000,8,8.2,7.749,8,5897,0
+USAU.US,D,20191126,000000,8.126,8.199,7.991,8.0591,2796,0
+USAU.US,D,20191127,000000,8.05,8.2,7.967,8.05,6345,0
+USAU.US,D,20191129,000000,8.1,8.16,7.85,8,5660,0
+USAU.US,D,20191202,000000,8,8.8,8,8.399,13497,0
+USAU.US,D,20191203,000000,8.4,8.4,8.119,8.245,3119,0
+USAU.US,D,20191204,000000,8.13,8.45,8.1282,8.3,5819,0
+USAU.US,D,20191205,000000,8.5,8.5,8.251,8.31,7339,0
+USAU.US,D,20191206,000000,8.2,8.5,8.2,8.2,2149,0
+USAU.US,D,20191209,000000,8.8,9,8.2,8.38,8367,0
+USAU.US,D,20191210,000000,8.5,8.798,8.3,8.525,6044,0
+USAU.US,D,20191211,000000,8.4,8.5,8.2,8.5,4224,0
+USAU.US,D,20191212,000000,8.3,8.5,8.185,8.3,2556,0
+USAU.US,D,20191213,000000,8.5,8.5,8.103,8.367,4049,0
+USAU.US,D,20191216,000000,8.43,8.43,8.1,8.1,4904,0
+USAU.US,D,20191217,000000,8.1,8.3,8.1,8.1,2736,0
+USAU.US,D,20191218,000000,8.21,8.29,8.1,8.1,2242,0
+USAU.US,D,20191219,000000,8.2,8.2,7.5,7.7,11947,0
+USAU.US,D,20191220,000000,8.174,8.2,7.7,7.901,5132,0
+USAU.US,D,20191223,000000,8.05,8.098,7.75,7.794,4361,0
+USAU.US,D,20191224,000000,7.75,7.9,7.75,7.9,2840,0
+USAU.US,D,20191226,000000,7.9,8.5,7.8011,7.85,16403,0
+USAU.US,D,20191227,000000,8.202,8.35,7.85,7.85,6788,0
+USAU.US,D,20191230,000000,7.9,8.15,7.9,7.981,5185,0
+USAU.US,D,20191231,000000,8.03,8.35,7.9,8.069,9294,0
+USAU.US,D,20200102,000000,8.198,8.4,8.16,8.395,16261,0
+USAU.US,D,20200103,000000,8.49,9,8.3931,8.69,23790,0
+USAU.US,D,20200106,000000,9.4,9.4,8.9,9.3,24153,0
+USAU.US,D,20200107,000000,9.305,10,9.301,9.666,21266,0
+USAU.US,D,20200108,000000,10,10.039,8.502,8.6555,31707,0
+USAU.US,D,20200109,000000,8.33,8.825,8.33,8.65,5590,0
+USAU.US,D,20200110,000000,8.7,9,8.7,8.96,3589,0
+USAU.US,D,20200113,000000,8.9,9.2,8.6,8.799,7052,0
+USAU.US,D,20200114,000000,8.976,9,8.6,8.701,3560,0
+USAU.US,D,20200115,000000,9,9.2,8.714,8.999,6701,0
+USAU.US,D,20200116,000000,9,9,8.614,8.92,4813,0
+USAU.US,D,20200117,000000,9,9,8.456,8.456,7508,0
+USAU.US,D,20200121,000000,8.3,8.898,8.3,8.482,6680,0
+USAU.US,D,20200122,000000,8.427,8.482,8.13,8.3,4222,0
+USAU.US,D,20200123,000000,8.189,8.499,8.13,8.2,5075,0
+USAU.US,D,20200124,000000,8,8.5,8,8.25,4756,0
+USAU.US,D,20200127,000000,8.444,8.699,8.015,8.176,6915,0
+USAU.US,D,20200128,000000,7.9,8.397,7.9,8.101,5412,0
+USAU.US,D,20200129,000000,8,8.4,7.801,8.078,4591,0
+USAU.US,D,20200130,000000,8.1,8.459,8.04,8.215,3162,0
+USAU.US,D,20200131,000000,8.04,8.42,8.04,8.077,9354,0
+USAU.US,D,20200203,000000,8.045,8.399,7.9,8.2,6784,0
+USAU.US,D,20200204,000000,8.026,8.4,7.703,8,9359,0
+USAU.US,D,20200205,000000,8,8.2,7.7,7.8975,6385,0
+USAU.US,D,20200206,000000,7.9,7.9,7.503,7.711,12260,0
+USAU.US,D,20200207,000000,7.8,8,7.8,8,4073,0
+USAU.US,D,20200210,000000,8,8.029,7.7,7.899,4667,0
+USAU.US,D,20200211,000000,7.9,7.96,7.5,7.899,2644,0
+USAU.US,D,20200212,000000,7.87,7.9,7.53,7.739,3316,0
+USAU.US,D,20200213,000000,7.679,7.9431,7.5,7.6663,5867,0
+USAU.US,D,20200214,000000,7.68,7.99,7.555,7.65,3340,0
+USAU.US,D,20200218,000000,7.6,7.956,7.4,7.5,8771,0
+USAU.US,D,20200219,000000,7.6,7.796,7.501,7.6,5545,0
+USAU.US,D,20200220,000000,7.4,7.796,7.201,7.369,14973,0
+USAU.US,D,20200221,000000,7.5,7.6622,7.211,7.6622,12371,0
+USAU.US,D,20200224,000000,7.9,8,7.671,7.875,11083,0
+USAU.US,D,20200225,000000,7.698,7.8,7.4,7.451,7015,0
+USAU.US,D,20200226,000000,7.5,7.7,7.1,7.35,9451,0
+USAU.US,D,20200227,000000,7.201,7.5,6.5,6.9,23463,0
+USAU.US,D,20200228,000000,6.5,6.8,6,6.261,22009,0
+USAU.US,D,20200302,000000,6.5,6.61,6,6.053,7299,0
+USAU.US,D,20200303,000000,6.1,6.5,6,6.45,9699,0
+USAU.US,D,20200304,000000,6.498,7,6.1,6.9955,13340,0
+USAU.US,D,20200305,000000,7,7.5,6.5,6.9,5507,0
+USAU.US,D,20200306,000000,7,7,6.209,6.4,5793,0
+USAU.US,D,20200309,000000,6.3,6.7,5.812,6.27,10082,0
+USAU.US,D,20200310,000000,6.35,6.35,5.812,5.999,14631,0
+USAU.US,D,20200311,000000,6,6.1,4.75,5.2888,20159,0
+USAU.US,D,20200312,000000,5.1,5.499,3.9,4.676,17389,0
+USAU.US,D,20200313,000000,4.97,4.9845,3.075,3.446,35508,0
+USAU.US,D,20200316,000000,3,3.4,2.606,3.301,20133,0
+USAU.US,D,20200317,000000,4.322,4.5,3.7,4.377,29877,0
+USAU.US,D,20200318,000000,3.6,4.3,3.45,4.107,11257,0
+USAU.US,D,20200319,000000,3.997,4.178,3.6,3.901,11069,0
+USAU.US,D,20200320,000000,3.5501,4.5548,3,3.29,94562,0
+USAU.US,D,20200323,000000,3.5,4,3.0001,3.32,62801,0
+USAU.US,D,20200324,000000,4.88,9.5,4.25,7.4,534048,0
+USAU.US,D,20200325,000000,7.79,12.74,7.79,8.81,771889,0
+USAU.US,D,20200326,000000,9.03,11,8,8.5,328572,0
+USAU.US,D,20200327,000000,8.59,8.6,6.694,7,144471,0
+USAU.US,D,20200330,000000,6,6,4.899,5.34,262587,0
+USAU.US,D,20200331,000000,5.18,5.3599,5.06,5.1125,37514,0
+USAU.US,D,20200401,000000,5.05,5.0683,4.5201,4.678,64713,0
+USAU.US,D,20200402,000000,4.67,4.905,4.67,4.815,37234,0
+USAU.US,D,20200403,000000,5.07,5.0998,4.8604,5.08,53732,0
+USAU.US,D,20200406,000000,5.27,5.27,5.03,5.15,57439,0
+USAU.US,D,20200407,000000,5.24,5.24,4.82,4.98,42329,0
+USAU.US,D,20200408,000000,5.07,5.15,5.05,5.1,30318,0
+USAU.US,D,20200409,000000,5.1,5.15,4.9,4.95,87986,0
+USAU.US,D,20200413,000000,4.8894,5,4.61,4.9101,78034,0
+USAU.US,D,20200414,000000,5,5.48,4.8102,5.15,53542,0
+USAU.US,D,20200415,000000,5.16,5.2099,4.85,5.1,33485,0
+USAU.US,D,20200416,000000,5.02,5.03,4.85,4.9,22599,0
+USAU.US,D,20200417,000000,4.9,5,4.75,4.85,23549,0
+USAU.US,D,20200420,000000,4.91,5.01,4.85,4.9,26456,0
+USAU.US,D,20200421,000000,4.8,4.895,4.48,4.54,67181,0
+USAU.US,D,20200422,000000,4.61,4.7146,4.485,4.52,31669,0
+USAU.US,D,20200423,000000,4.74,5,4.55,4.74,53372,0
+USAU.US,D,20200424,000000,4.74,5.15,4.7012,5.05,104884,0
+USAU.US,D,20200427,000000,5.11,5.25,5.05,5.23,53231,0
+USAU.US,D,20200428,000000,5.37,5.37,5.0473,5.22,44699,0
+USAU.US,D,20200429,000000,5.42,5.42,4.9205,5.02,104159,0
+USAU.US,D,20200430,000000,5.12,5.1858,4.9005,5.11,41867,0
+USAU.US,D,20200501,000000,5,5,4.91,4.93,14539,0
+USAU.US,D,20200504,000000,4.93,5.1,4.9,5.1,16383,0
+USAU.US,D,20200505,000000,5.11,5.3,5.05,5.13,12835,0
+USAU.US,D,20200506,000000,5.09,5.09,4.77,5.04,28030,0
+USAU.US,D,20200507,000000,5.03,5.12,4.93,5.11,21385,0
+USAU.US,D,20200508,000000,4.93,5.1,4.93,5.1,19315,0
+USAU.US,D,20200511,000000,5.09,5.11,4.94,5.01,13437,0
+USAU.US,D,20200512,000000,5.03,5.03,4.8498,4.85,29667,0
+USAU.US,D,20200513,000000,5,5,4.75,4.79,29548,0
+USAU.US,D,20200514,000000,4.99,5.04,4.6,5.04,26083,0
+USAU.US,D,20200515,000000,5.06,5.2,4.65,5.11,47288,0
+USAU.US,D,20200518,000000,5.11,5.3,5.11,5.22,61254,0
+USAU.US,D,20200519,000000,5.3,6.15,5.264,5.98,151335,0
+USAU.US,D,20200520,000000,6.35,6.35,5.59,5.75,118958,0
+USAU.US,D,20200521,000000,5.7,5.9,5.41,5.86,47567,0
+USAU.US,D,20200522,000000,5.82,6.05,5.82,6.02,49755,0
+USAU.US,D,20200526,000000,6.3,7.2,6.2769,6.5,621778,0
+USAU.US,D,20200527,000000,6.57,7.265,6.5,7.21,216843,0
+USAU.US,D,20200528,000000,7.66,8.25,7.55,8.07,311491,0
+USAU.US,D,20200529,000000,8.13,9.9,8.13,8.79,508524,0
+USAU.US,D,20200601,000000,9.1,9.1308,7.57,8.38,265100,0
+USAU.US,D,20200602,000000,8.35,8.5,7.3999,7.42,148757,0
+USAU.US,D,20200603,000000,7.51,7.73,7.0101,7.545,154800,0
+USAU.US,D,20200604,000000,7.69,7.77,7.11,7.34,72443,0
+USAU.US,D,20200605,000000,7.2,7.33,6.5565,7.04,150619,0
+USAU.US,D,20200608,000000,7.1,7.18,6.82,7.03,51812,0
+USAU.US,D,20200609,000000,6.96,7,6.8,6.8,106243,0
+USAU.US,D,20200610,000000,6.81,6.925,6.37,6.6,77451,0
+USAU.US,D,20200611,000000,6.61,6.7025,6.2499,6.36,61804,0
+USAU.US,D,20200612,000000,6.99,6.99,6.05,6.2,73589,0
+USAU.US,D,20200615,000000,6.03,6.266,5.87,6.2,39224,0
+USAU.US,D,20200616,000000,6.22,6.4299,6.21,6.27,19265,0
+USAU.US,D,20200617,000000,6.27,6.4669,6.07,6.31,25689,0
+USAU.US,D,20200618,000000,6.26,6.26,6.045,6.16,28817,0
+USAU.US,D,20200619,000000,6.16,6.5,6.16,6.39,35027,0
+USAU.US,D,20200622,000000,6.49,7.08,6.41,6.6,121814,0
+USAU.US,D,20200623,000000,6.79,6.96,6.5317,6.84,65167,0
+USAU.US,D,20200624,000000,6.98,6.98,6.54,6.67,53594,0
+USAU.US,D,20200625,000000,6.66,6.8402,6.569,6.67,31083,0
+USAU.US,D,20200626,000000,6.68,6.8175,6.33,6.61,29222,0
+USAU.US,D,20200629,000000,6.77,6.8,6.41,6.59,23518,0
+USAU.US,D,20200630,000000,6.54,7.25,6.22,6.71,91413,0
+USAU.US,D,20200701,000000,6.71,6.71,6.535,6.63,14400,0
+USAU.US,D,20200702,000000,6.75,6.75,6.37,6.44,41475,0
+USAU.US,D,20200706,000000,6.48,6.6399,6.42,6.48,19012,0
+USAU.US,D,20200707,000000,6.38,6.825,6.27,6.6563,74344,0
+USAU.US,D,20200708,000000,6.8,6.9107,6.5224,6.61,53989,0
+USAU.US,D,20200709,000000,6.83,6.83,6.495,6.64,34574,0
+USAU.US,D,20200710,000000,6.65,7.7299,6.65,7.3525,101826,0
+USAU.US,D,20200713,000000,8.05,8.22,7.4,7.51,161436,0
+USAU.US,D,20200714,000000,7.56,7.75,7.1,7.58,50361,0
+USAU.US,D,20200715,000000,7.53,7.7079,7.38,7.63,24489,0
+USAU.US,D,20200716,000000,7.68,7.6882,7.55,7.57,22167,0
+USAU.US,D,20200717,000000,7.57,7.83,7.53,7.76,34780,0
+USAU.US,D,20200720,000000,7.76,8.17,7.51,7.99,93638,0
+USAU.US,D,20200721,000000,8.17,8.55,7.96,8.06,81396,0
+USAU.US,D,20200722,000000,8.15,8.4534,8.15,8.32,65874,0
+USAU.US,D,20200723,000000,8.4,8.46,8.16,8.42,69942,0
+USAU.US,D,20200724,000000,8.5,8.6,8.24,8.47,48412,0
+USAU.US,D,20200727,000000,8.7,8.8,8.15,8.4,90324,0
+USAU.US,D,20200728,000000,8.17,8.35,7.99,8.02,68246,0
+USAU.US,D,20200729,000000,8,8.095,7.3801,7.782,65576,0
+USAU.US,D,20200730,000000,7.68,8.27,7.63,7.84,40796,0
+USAU.US,D,20200731,000000,8.02,8.13,7.7901,8.13,21608,0
+USAU.US,D,20200803,000000,8.12,8.12,7.66,7.88,30964,0
+USAU.US,D,20200804,000000,7.88,8.25,7.65,8.2,71532,0
+USAU.US,D,20200805,000000,8.26,8.47,7.64,8.18,81740,0
+USAU.US,D,20200806,000000,8.28,8.48,8,8.2,71372,0
+USAU.US,D,20200807,000000,8.14,8.64,8.03,8.52,112742,0
+USAU.US,D,20200810,000000,8.83,9.935,8.82,9.57,221685,0
+USAU.US,D,20200811,000000,9.7,10,8.87,9.53,151410,0
+USAU.US,D,20200812,000000,9.21,11.26,9.21,11.05,370877,0
+USAU.US,D,20200813,000000,11.32,12.91,11.32,12.8,629238,0
+USAU.US,D,20200814,000000,13,14.4399,11.3601,11.98,582094,0
+USAU.US,D,20200817,000000,12.64,13.66,12.53,13.64,300577,0
+USAU.US,D,20200818,000000,14.0514,14.2684,12.7,13.42,245924,0
+USAU.US,D,20200819,000000,13.12,13.185,12.43,12.77,159056,0
+USAU.US,D,20200820,000000,12.94,12.9899,12.26,12.51,71298,0
+USAU.US,D,20200821,000000,12.41,12.47,11.2,11.2,159069,0
+USAU.US,D,20200824,000000,11.5,11.5574,10.1,10.52,131875,0
+USAU.US,D,20200825,000000,10.35,10.78,10.15,10.73,51891,0
+USAU.US,D,20200826,000000,10.59,11.46,10.59,11.28,47855,0
+USAU.US,D,20200827,000000,11.51,11.56,10.72,11.19,62477,0
+USAU.US,D,20200828,000000,11.2,11.2,10.79,10.8,61246,0
+USAU.US,D,20200831,000000,10.91,10.91,10.27,10.49,67938,0
+USAU.US,D,20200901,000000,10.66,10.82,10.21,10.73,72404,0
+USAU.US,D,20200902,000000,10.7,10.7014,10.3,10.49,43098,0
+USAU.US,D,20200903,000000,10.49,10.67,10.01,10.47,84024,0
+USAU.US,D,20200904,000000,10.54,10.855,10.2,10.73,52650,0
+USAU.US,D,20200908,000000,10.59,11,10.225,10.93,66872,0
+USAU.US,D,20200909,000000,10.82,12.25,10.82,12.01,260868,0
+USAU.US,D,20200910,000000,12.22,13.4,12.1601,12.63,373789,0
+USAU.US,D,20200911,000000,12.6,12.845,11.64,11.74,145192,0
+USAU.US,D,20200914,000000,12.1,12.1,11.4,11.57,83579,0
+USAU.US,D,20200915,000000,11.86,11.86,11.23,11.4,66452,0
+USAU.US,D,20200916,000000,11.38,11.98,11.29,11.6,77098,0
+USAU.US,D,20200917,000000,11.46,11.5,11.06,11.21,53239,0
+USAU.US,D,20200918,000000,11.17,11.1929,10.6,10.6,47511,0
+USAU.US,D,20200921,000000,10.65,10.7,10.2,10.2,101903,0
+USAU.US,D,20200922,000000,10.2,10.275,9.69,9.74,85726,0
+USAU.US,D,20200923,000000,9.57,9.61,8.98,9.06,76384,0
+USAU.US,D,20200924,000000,8.77,9.68,8.12,9.51,106590,0
+USAU.US,D,20200925,000000,9.53,9.54,8.8,9.2,56739,0
+USAU.US,D,20200928,000000,9.35,9.77,9.35,9.54,25265,0
+USAU.US,D,20200929,000000,9.47,9.7469,9.18,9.27,38670,0
+USAU.US,D,20200930,000000,9.21,9.5029,9.14,9.2,21186,0
+USAU.US,D,20201001,000000,9.19,9.23,8.75,8.84,54308,0
+USAU.US,D,20201002,000000,8.72,9.05,8.65,8.8,32547,0
+USAU.US,D,20201005,000000,8.71,8.94,8.54,8.55,35796,0
+USAU.US,D,20201006,000000,8.6,8.85,8.6,8.76,28183,0
+USAU.US,D,20201007,000000,8.94,9.055,8.73,8.8,14429,0
+USAU.US,D,20201008,000000,8.9,9.0912,8.83,9.05,14134,0
+USAU.US,D,20201009,000000,9.07,9.75,9.06,9.61,48251,0
+USAU.US,D,20201012,000000,9.58,9.61,8.82,8.98,61689,0
+USAU.US,D,20201013,000000,8.95,9.25,8.85,9.19,26282,0
+USAU.US,D,20201014,000000,9.01,9.16,8.61,8.76,86887,0
+USAU.US,D,20201015,000000,8.8,8.8,8.47,8.61,57917,0
+USAU.US,D,20201016,000000,8.6,8.78,8.58,8.64,15844,0
+USAU.US,D,20201019,000000,8.58,8.7051,8.4101,8.6,21940,0
+USAU.US,D,20201020,000000,8.62,8.6608,8.41,8.56,25500,0
+USAU.US,D,20201021,000000,8.53,8.9,8.34,8.9,40051,0
+USAU.US,D,20201022,000000,8.89,8.89,8.59,8.75,17544,0
+USAU.US,D,20201023,000000,8.75,8.75,8.5901,8.68,8424,0
+USAU.US,D,20201026,000000,8.68,8.68,8.33,8.44,16350,0
+USAU.US,D,20201027,000000,8.6,8.72,8.3,8.72,17535,0
+USAU.US,D,20201028,000000,8.6,8.6,8.13,8.22,31416,0
+USAU.US,D,20201029,000000,8.22,8.32,8.1202,8.3,24953,0
+USAU.US,D,20201030,000000,8.33,8.3782,8.06,8.1072,13489,0
+USAU.US,D,20201102,000000,8.1,8.3,8.01,8.3,18715,0
+USAU.US,D,20201103,000000,8.3,8.59,8.3,8.35,14048,0
+USAU.US,D,20201104,000000,8.46,8.46,8.1073,8.19,21304,0
+USAU.US,D,20201105,000000,8.43,9.25,8.43,9.05,104902,0
+USAU.US,D,20201106,000000,9.26,9.5,8.82,8.8999,43726,0
+USAU.US,D,20201109,000000,9.1,9.225,8.29,8.5,39371,0
+USAU.US,D,20201110,000000,8.6,9.219,8.6,8.86,43772,0
+USAU.US,D,20201111,000000,9.02,9.02,8.2201,8.73,15867,0
+USAU.US,D,20201112,000000,8.74,9.05,8.73,8.98,20245,0
+USAU.US,D,20201113,000000,9.1,9.315,9,9.08,43788,0
+USAU.US,D,20201116,000000,9.08,9.11,8.85,9,22311,0
+USAU.US,D,20201117,000000,8.85,9.09,8.85,9.07,23053,0
+USAU.US,D,20201118,000000,9,9.2499,8.84,8.93,31714,0
+USAU.US,D,20201119,000000,8.97,9.12,8.855,9.09,25357,0
+USAU.US,D,20201120,000000,9.13,9.3,9.01,9.26,37672,0
+USAU.US,D,20201123,000000,9.26,9.59,9.04,9.2,65292,0
+USAU.US,D,20201124,000000,9.11,9.59,9.11,9.49,49374,0
+USAU.US,D,20201125,000000,9.4,10.43,9.34,10.42,90330,0
+USAU.US,D,20201127,000000,11.49,11.5,10.68,11.32,135315,0
+USAU.US,D,20201130,000000,11.3,11.3,10.57,11.04,92640,0
+USAU.US,D,20201201,000000,11.24,11.5,10.6514,10.91,82444,0
+USAU.US,D,20201202,000000,10.93,11.2,10.65,10.96,80305,0
+USAU.US,D,20201203,000000,10.88,10.88,10.5,10.52,44423,0
+USAU.US,D,20201204,000000,10.58,10.99,10.52,10.84,58418,0
+USAU.US,D,20201207,000000,10.9,11.13,10.7501,11.09,91320,0
+USAU.US,D,20201208,000000,11.1,11.23,10.9,11.23,45319,0
+USAU.US,D,20201209,000000,11.27,11.4192,10.9,11.21,53986,0
+USAU.US,D,20201210,000000,11.11,11.42,11.0001,11.22,39090,0
+USAU.US,D,20201211,000000,11.25,11.91,11,11.72,112228,0
+USAU.US,D,20201214,000000,11.75,11.95,11.51,11.88,42828,0
+USAU.US,D,20201215,000000,11.85,11.85,11.36,11.6,55506,0
+USAU.US,D,20201216,000000,11.64,12.1,11.6081,11.781,63453,0
+USAU.US,D,20201217,000000,11.86,13.2332,11.86,12.84,139428,0
+USAU.US,D,20201218,000000,12.8,12.8,12.26,12.43,67335,0
+USAU.US,D,20201221,000000,12.38,12.8,12.1,12.58,25737,0
+USAU.US,D,20201222,000000,12.66,12.94,12.32,12.5,43868,0
+USAU.US,D,20201223,000000,12.65,12.7138,12.15,12.15,34807,0
+USAU.US,D,20201224,000000,12.17,13.23,12.17,13.15,52198,0
+USAU.US,D,20201228,000000,13.5,14.3,13.25,13.75,178005,0
+USAU.US,D,20201229,000000,13.92,16.49,13.904,14.49,463199,0
+USAU.US,D,20201230,000000,14.8,16.515,14.7101,16,270647,0
+USAU.US,D,20201231,000000,16.39,16.65,15.66,16.55,147330,0
+USAU.US,D,20210104,000000,17.38,17.4,15.45,15.5,160036,0
+USAU.US,D,20210105,000000,15.53,16.43,15.09,16.06,102252,0
+USAU.US,D,20210106,000000,16.18,16.413,14.27,14.66,197151,0
+USAU.US,D,20210107,000000,14.91,15.6803,14.85,15.52,84646,0
+USAU.US,D,20210108,000000,15.37,15.3999,13.7,13.81,140765,0
+USAU.US,D,20210111,000000,13.5,13.83,13.31,13.38,71005,0
+USAU.US,D,20210112,000000,13.46,13.93,13.38,13.55,88655,0
+USAU.US,D,20210113,000000,13.85,14.37,13.0458,14,101129,0
+USAU.US,D,20210114,000000,14,14.4518,13.36,13.46,35941,0
+USAU.US,D,20210115,000000,13.23,13.2988,12.59,12.68,67852,0
+USAU.US,D,20210119,000000,12.62,12.67,12.3,12.34,44610,0
+USAU.US,D,20210120,000000,12.45,13.39,12.45,12.93,99004,0
+USAU.US,D,20210121,000000,12.9,13.08,12.3115,13.08,50538,0
+USAU.US,D,20210122,000000,12.84,13.32,12.46,13.13,23258,0
+USAU.US,D,20210125,000000,13.16,13.255,12.3,12.39,65722,0
+USAU.US,D,20210126,000000,12.63,13.05,12.5,12.83,50238,0
+USAU.US,D,20210127,000000,12.75,13.9199,12.4651,13.18,152348,0
+USAU.US,D,20210128,000000,13,13,10.82,11.19,290824,0
+USAU.US,D,20210129,000000,12.8153,12.8153,10.86,10.99,203084,0
+USAU.US,D,20210201,000000,11.06,11.5,10.9,11.4,166089,0
+USAU.US,D,20210202,000000,11.3,11.35,11.06,11.08,39242,0
+USAU.US,D,20210203,000000,11.04,11.45,11.04,11.18,77050,0
+USAU.US,D,20210204,000000,11,12,10.76,11.63,330024,0
+USAU.US,D,20210205,000000,12.25,12.685,11.76,12.45,269460,0
+USAU.US,D,20210208,000000,12.31,12.42,12.08,12.2,126219,0
+USAU.US,D,20210209,000000,12.01,12.64,11.85,12.45,157916,0
+USAU.US,D,20210210,000000,12.5,12.75,11.82,12.5,132604,0
+USAU.US,D,20210211,000000,12.35,12.9,12.1,12.47,142719,0
+USAU.US,D,20210212,000000,12.65,12.99,12.33,12.67,89637,0
+USAU.US,D,20210216,000000,12.7,13.65,12.7,13.55,275117,0
+USAU.US,D,20210217,000000,13.45,13.52,12.46,12.8,240619,0
+USAU.US,D,20210218,000000,12.67,13.02,11.96,12.02,75382,0
+USAU.US,D,20210219,000000,12.14,12.2294,11.65,11.65,69892,0
+USAU.US,D,20210222,000000,11.63,12.52,11.63,11.89,101635,0
+USAU.US,D,20210223,000000,11.76,11.875,10,10.21,516410,0
+USAU.US,D,20210224,000000,11.09,11.17,10.28,11.16,161496,0
+USAU.US,D,20210225,000000,11.17,11.4,10.41,10.5,83380,0
+USAU.US,D,20210226,000000,10.41,10.57,10.12,10.15,51119,0
+USAU.US,D,20210301,000000,10.4,10.93,10.22,10.43,95893,0
+USAU.US,D,20210302,000000,10.29,10.63,10.2,10.3,40893,0
+USAU.US,D,20210303,000000,10.37,10.455,9.63,9.72,125372,0
+USAU.US,D,20210304,000000,9.9,10.1595,8.8,9.26,213191,0
+USAU.US,D,20210305,000000,9.2,9.35,8.5,9.1,92975,0
+USAU.US,D,20210308,000000,9.3,9.95,9.19,9.72,78992,0
+USAU.US,D,20210309,000000,10,10.68,9.76,10.53,94387,0
+USAU.US,D,20210310,000000,10.6,10.6899,10.2,10.29,36247,0
+USAU.US,D,20210311,000000,10.39,11,10.3,11,80870,0
+USAU.US,D,20210312,000000,10.91,11.1999,10.64,11.05,61826,0
+USAU.US,D,20210315,000000,11.01,11.25,10.8738,11.2,80764,0
+USAU.US,D,20210316,000000,11.25,11.25,10.91,10.96,35994,0
+USAU.US,D,20210317,000000,10.98,11.62,10.83,11.61,125956,0
+USAU.US,D,20210318,000000,11.59,12,11.32,11.7,125950,0
+USAU.US,D,20210319,000000,11.61,12.09,11.5,11.9,183254,0
+USAU.US,D,20210322,000000,11.89,11.89,10.95,11.26,119679,0
+USAU.US,D,20210323,000000,11.08,11.374,10.57,10.85,89996,0
+USAU.US,D,20210324,000000,10.74,10.78,10.23,10.26,52417,0
+USAU.US,D,20210325,000000,10.22,10.5062,10.05,10.44,31612,0
+USAU.US,D,20210326,000000,10.55,10.6,10.05,10.23,77607,0
+USAU.US,D,20210329,000000,10.13,10.4799,9.62,9.81,84314,0
+USAU.US,D,20210330,000000,9.83,10.21,9.5,10.21,63581,0
+USAU.US,D,20210331,000000,10.05,10.4538,10.0304,10.35,25118,0
+USAU.US,D,20210401,000000,10.4,11.065,10.4,11.01,43490,0
+USAU.US,D,20210405,000000,11.13,11.35,10.5,10.69,55660,0
+USAU.US,D,20210406,000000,10.69,11.08,10.69,10.77,20731,0
+USAU.US,D,20210407,000000,10.76,10.863,10.27,10.33,31196,0
+USAU.US,D,20210408,000000,10.48,10.69,10.3438,10.67,21611,0
+USAU.US,D,20210409,000000,10.71,10.71,10.26,10.34,24086,0
+USAU.US,D,20210412,000000,10.25,10.38,9.71,9.71,34111,0
+USAU.US,D,20210413,000000,9.84,10.33,9.84,10.08,23762,0
+USAU.US,D,20210414,000000,10.18,10.48,9.75,9.84,40514,0
+USAU.US,D,20210415,000000,10,10.28,9.91,10.19,59541,0
+USAU.US,D,20210416,000000,10.26,10.2774,10,10.26,34049,0
+USAU.US,D,20210419,000000,10.3852,10.89,10.31,10.58,63224,0
+USAU.US,D,20210420,000000,10.45,10.45,10.031,10.11,22840,0
+USAU.US,D,20210421,000000,10.15,10.76,10.12,10.56,48210,0
+USAU.US,D,20210422,000000,10.55,10.75,10.32,10.56,51920,0
+USAU.US,D,20210423,000000,10.6,10.6,10.25,10.44,24486,0
+USAU.US,D,20210426,000000,10.62,10.99,10.52,10.99,54262,0
+USAU.US,D,20210427,000000,11.01,11.05,10.68,10.84,16773,0
+USAU.US,D,20210428,000000,10.64,10.89,10.5101,10.81,17690,0
+USAU.US,D,20210429,000000,10.9,10.915,10.53,10.68,26607,0
+USAU.US,D,20210430,000000,10.62,11,10.5216,11,25728,0
+USAU.US,D,20210503,000000,11.23,11.5,10.905,11.3,69126,0
+USAU.US,D,20210504,000000,11.3,11.3,10.9,11.1,50998,0
+USAU.US,D,20210505,000000,11.21,11.21,10.6358,10.8,49135,0
+USAU.US,D,20210506,000000,11.02,11.02,10.67,10.99,49541,0
+USAU.US,D,20210507,000000,11.09,11.15,10.7007,10.82,48331,0
+USAU.US,D,20210510,000000,11.01,11.09,10.6201,10.83,48033,0
+USAU.US,D,20210511,000000,10.51,10.64,10.33,10.5,75700,0
+USAU.US,D,20210512,000000,10.51,10.8899,10.45,10.7,40855,0
+USAU.US,D,20210513,000000,10.7,10.83,10.5,10.55,32618,0
+USAU.US,D,20210514,000000,10.72,11.075,10.6,10.66,31243,0
+USAU.US,D,20210517,000000,10.67,11.9,10.67,11.85,149273,0
+USAU.US,D,20210518,000000,11.77,11.8656,11.41,11.49,35907,0
+USAU.US,D,20210519,000000,11.42,11.53,11.08,11.26,49737,0
+USAU.US,D,20210520,000000,11.26,11.63,11.15,11.5,25594,0
+USAU.US,D,20210521,000000,11.6,11.81,11.55,11.81,44894,0
+USAU.US,D,20210524,000000,11.9,12.05,11.8,12.05,32233,0
+USAU.US,D,20210525,000000,12.05,12.265,11.85,12.24,55810,0
+USAU.US,D,20210526,000000,12.1,12.29,11.7,11.89,53187,0
+USAU.US,D,20210527,000000,11.89,12.25,11.66,12.25,46966,0
+USAU.US,D,20210528,000000,12.2,12.25,12.02,12.25,35585,0
+USAU.US,D,20210601,000000,12.25,12.25,11.72,11.92,70885,0
+USAU.US,D,20210602,000000,12,12.2299,11.92,12.18,17202,0
+USAU.US,D,20210603,000000,11.98,12.07,11.7,11.82,43431,0
+USAU.US,D,20210604,000000,11.94,12.1782,11.81,11.99,21720,0
+USAU.US,D,20210607,000000,12.05,12.116,11.87,11.98,18253,0
+USAU.US,D,20210608,000000,11.91,12.0406,11.72,11.8,32157,0
+USAU.US,D,20210609,000000,11.73,11.98,11.45,11.5,36712,0
+USAU.US,D,20210610,000000,11.57,11.7517,11.32,11.7,31565,0
+USAU.US,D,20210611,000000,11.79,11.79,11.64,11.75,17978,0
+USAU.US,D,20210614,000000,12,12.49,11.79,12.48,136374,0
+USAU.US,D,20210615,000000,12.48,12.94,12.29,12.94,57694,0
+USAU.US,D,20210616,000000,12.85,13.2,12.64,12.64,117829,0
+USAU.US,D,20210617,000000,12.25,12.25,11.31,11.45,83759,0
+USAU.US,D,20210618,000000,11.34,12.0199,11.3,11.4,54136,0
+USAU.US,D,20210621,000000,11.41,11.42,10.9,10.9,48590,0
+USAU.US,D,20210622,000000,11.23,11.32,10.65,10.84,37608,0
+USAU.US,D,20210623,000000,10.9,11.08,10.81,10.92,29517,0
+USAU.US,D,20210624,000000,11.11,11.5065,10.9626,11.5,50261,0
+USAU.US,D,20210625,000000,11.55,11.56,11.21,11.39,47721,0
+USAU.US,D,20210628,000000,11.33,11.5162,10.92,11.06,21696,0
+USAU.US,D,20210629,000000,11.13,11.25,10.8,11.13,23671,0
+USAU.US,D,20210630,000000,10.98,11.23,10.98,11.11,25304,0
+USAU.US,D,20210701,000000,11.2,11.2,10.972,11.06,18977,0
+USAU.US,D,20210702,000000,11.13,11.13,10.9,10.97,10450,0
+USAU.US,D,20210706,000000,11.05,11.05,10.8,10.8,18938,0
+USAU.US,D,20210707,000000,10.86,10.86,10.5,10.62,22530,0
+USAU.US,D,20210708,000000,10.56,10.66,10.05,10.05,48010,0
+USAU.US,D,20210709,000000,10.07,10.54,10.07,10.36,30639,0
+USAU.US,D,20210712,000000,10.39,10.7,10.14,10.35,24443,0
+USAU.US,D,20210713,000000,10.36,10.4952,10.15,10.16,13738,0
+USAU.US,D,20210714,000000,10.26,10.355,10,10,24972,0
+USAU.US,D,20210715,000000,9.96,10.125,9.9,10.11,14662,0
+USAU.US,D,20210716,000000,10.13,10.2882,9.99,9.99,25132,0
+USAU.US,D,20210719,000000,9.84,9.95,9.55,9.79,41334,0
+USAU.US,D,20210720,000000,9.81,10.59,9.8,10.2,39285,0
+USAU.US,D,20210721,000000,10.16,11,10.16,10.35,28525,0
+USAU.US,D,20210722,000000,10.35,10.63,10.115,10.44,27874,0
+USAU.US,D,20210723,000000,10.34,10.58,10,10.21,21716,0
+USAU.US,D,20210726,000000,10.14,10.7,10.1345,10.21,17595,0
+USAU.US,D,20210727,000000,10.08,10.29,10,10.05,7591,0
+USAU.US,D,20210728,000000,10,10.4649,10,10.27,25027,0
+USAU.US,D,20210729,000000,10.38,10.45,10.151,10.24,19132,0
+USAU.US,D,20210730,000000,10.33,10.52,10.11,10.16,11447,0
+USAU.US,D,20210802,000000,10.16,10.4661,10.0187,10.14,14085,0
+USAU.US,D,20210803,000000,10.16,10.36,10.04,10.32,21317,0
+USAU.US,D,20210804,000000,10.35,10.43,10.11,10.17,12021,0
+USAU.US,D,20210805,000000,10.13,10.2579,10.08,10.14,16932,0
+USAU.US,D,20210806,000000,10,10.35,9.9687,10.08,30922,0
+USAU.US,D,20210809,000000,10.12,10.34,9.839,9.93,36871,0
+USAU.US,D,20210810,000000,9.99,10.11,9.83,10.1,17703,0
+USAU.US,D,20210811,000000,10.06,10.0699,9.8901,10.05,11012,0
+USAU.US,D,20210812,000000,10.05,10.07,9.77,9.85,14290,0
+USAU.US,D,20210813,000000,9.93,9.93,9.7,9.93,30079,0
+USAU.US,D,20210816,000000,9.95,9.95,9.63,9.87,20145,0
+USAU.US,D,20210817,000000,9.87,10.04,9.61,9.7,26973,0
+USAU.US,D,20210818,000000,9.75,9.8802,9.55,9.74,13327,0
+USAU.US,D,20210819,000000,9.75,9.91,9.6062,9.7,8831,0
+USAU.US,D,20210820,000000,9.6,9.81,9.5601,9.6,9129,0
+USAU.US,D,20210823,000000,9.65,9.8946,9.51,9.56,25757,0
+USAU.US,D,20210824,000000,9.47,9.55,9.12,9.15,39329,0
+USAU.US,D,20210825,000000,9.2,9.37,9.1201,9.29,5255,0
+USAU.US,D,20210826,000000,9.26,9.42,9.2501,9.38,8331,0
+USAU.US,D,20210827,000000,9.34,9.5599,9.34,9.45,23361,0
+USAU.US,D,20210830,000000,9.51,9.89,9.51,9.53,14222,0
+USAU.US,D,20210831,000000,9.43,9.52,9.43,9.47,8986,0
+USAU.US,D,20210901,000000,9.47,9.55,9.2,9.4,27841,0
+USAU.US,D,20210902,000000,9.47,9.57,9.4478,9.51,21452,0
+USAU.US,D,20210903,000000,9.57,9.99,9.57,9.9501,37107,0
+USAU.US,D,20210907,000000,9.98,10.4136,9.94,10.22,40649,0
+USAU.US,D,20210908,000000,10.22,10.4291,10.11,10.18,11766,0
+USAU.US,D,20210909,000000,10.18,10.18,9.92,10.11,11479,0
+USAU.US,D,20210910,000000,10.13,10.2289,9.9408,10.15,8201,0
+USAU.US,D,20210913,000000,10.15,10.19,10.1101,10.15,24351,0
+USAU.US,D,20210914,000000,10.15,10.48,10.07,10.2501,30728,0
+USAU.US,D,20210915,000000,10.3,10.45,10.3,10.41,20285,0
+USAU.US,D,20210916,000000,10.32,10.32,10.015,10.15,28361,0
+USAU.US,D,20210917,000000,10.13,10.49,9.95,10.49,22286,0
+USAU.US,D,20210920,000000,10.45,10.45,9.96,10.09,79485,0
+USAU.US,D,20210921,000000,10.2,10.53,10.0101,10.32,53346,0
+USAU.US,D,20210922,000000,10.49,11.0979,10.2769,10.92,35468,0
+USAU.US,D,20210923,000000,10.95,10.97,10.62,10.85,27142,0
+USAU.US,D,20210924,000000,10.76,10.8,10.65,10.65,11616,0
+USAU.US,D,20210927,000000,10.7,10.9999,10.67,10.88,15612,0
+USAU.US,D,20210928,000000,10.82,10.82,10.39,10.48,7687,0
+USAU.US,D,20210929,000000,10.51,10.51,9.9922,10.1,54484,0
+USAU.US,D,20210930,000000,10.15,10.3299,9.9796,10.18,16742,0
+USAU.US,D,20211001,000000,10.26,10.37,10.13,10.14,17999,0
+USAU.US,D,20211004,000000,10.18,10.25,10.045,10.05,18244,0
+USAU.US,D,20211005,000000,10.05,10.1299,9.95,10.08,20076,0
+USAU.US,D,20211006,000000,10.06,10.15,10.04,10.13,6137,0
+USAU.US,D,20211007,000000,10.24,10.24,9.77,9.77,41962,0
+USAU.US,D,20211008,000000,9.8,10.11,9.8,9.92,12884,0
+USAU.US,D,20211011,000000,9.91,9.998,9.72,9.82,6847,0
+USAU.US,D,20211012,000000,9.9,10.01,9.7215,9.89,10037,0
+USAU.US,D,20211013,000000,9.91,10.2,9.91,9.99,46819,0
+USAU.US,D,20211014,000000,10.2,10.25,10.014,10.145,12287,0
+USAU.US,D,20211015,000000,10.1,10.1,9.99,10.05,7136,0
+USAU.US,D,20211018,000000,10,10.2699,10,10.0601,6663,0
+USAU.US,D,20211019,000000,10.06,10.17,9.965,9.965,8806,0
+USAU.US,D,20211020,000000,10,10.13,10,10.13,15039,0
+USAU.US,D,20211021,000000,10.15,10.16,10,10.02,28946,0
+USAU.US,D,20211022,000000,10,10.21,10,10.07,22922,0
+USAU.US,D,20211025,000000,10.1,10.2199,10.065,10.15,13417,0
+USAU.US,D,20211026,000000,10.15,10.2799,10.15,10.22,5271,0
+USAU.US,D,20211027,000000,10.18,10.2199,10.09,10.11,7982,0
+USAU.US,D,20211028,000000,10.09,10.25,9.8212,9.89,27162,0
+USAU.US,D,20211029,000000,9.9,10.2148,9.89,9.92,33563,0
+USAU.US,D,20211101,000000,10.01,10.01,9.795,9.93,12413,0
+USAU.US,D,20211102,000000,9.9,9.9,9.71,9.74,13289,0
+USAU.US,D,20211103,000000,9.71,10,9.35,9.59,52443,0
+USAU.US,D,20211104,000000,9.52,9.8237,9.52,9.6,17007,0
+USAU.US,D,20211105,000000,9.61,9.97,9.61,9.91,23562,0
+USAU.US,D,20211108,000000,9.9,10.19,9.9,9.93,17315,0
+USAU.US,D,20211109,000000,10.06,10.06,9.66,9.96,19869,0
+USAU.US,D,20211110,000000,10,10.4,9.92,9.93,46294,0
+USAU.US,D,20211111,000000,10.14,10.2862,9.92,10.1646,13082,0
+USAU.US,D,20211112,000000,10.22,10.5,10.1252,10.44,39257,0
+USAU.US,D,20211115,000000,10.55,10.69,10.39,10.5415,35923,0
+USAU.US,D,20211116,000000,10.55,10.7299,10.44,10.71,43311,0
+USAU.US,D,20211117,000000,10.64,11.2,10.6138,11.04,29727,0
+USAU.US,D,20211118,000000,11.1,11.14,10.48,10.7734,53636,0
+USAU.US,D,20211119,000000,10.71,10.71,10.421,10.49,10334,0
+USAU.US,D,20211122,000000,10.45,10.55,10.1,10.38,16686,0
+USAU.US,D,20211123,000000,10.36,10.36,10.0046,10.25,20970,0
+USAU.US,D,20211124,000000,10.09,10.3751,9.95,10.2,4739,0
+USAU.US,D,20211126,000000,10.2,10.24,9.92,10,18914,0
+USAU.US,D,20211129,000000,10,10.4199,9.75,10.35,47518,0
+USAU.US,D,20211130,000000,10.35,10.8099,10.1501,10.76,50935,0
+USAU.US,D,20211201,000000,11.23,11.6299,10.61,10.8,179187,0
+USAU.US,D,20211202,000000,11.01,11.5,10.9244,11.15,95251,0
+USAU.US,D,20211203,000000,11.25,11.25,10.32,10.38,92930,0
+USAU.US,D,20211206,000000,10.38,10.39,9.84,9.98,70212,0
+USAU.US,D,20211207,000000,10.01,10.15,9.79,9.79,36818,0
+USAU.US,D,20211208,000000,9.81,10,9.7628,9.82,31075,0
+USAU.US,D,20211209,000000,9.81,9.97,9.72,9.72,19492,0
+USAU.US,D,20211210,000000,9.83,9.9773,9.665,9.74,46643,0
+USAU.US,D,20211213,000000,9.73,9.95,9.11,9.25,64900,0
+USAU.US,D,20211214,000000,8.96,9.1699,8.02,8.33,78849,0
+USAU.US,D,20211215,000000,8.06,8.403,7.8101,8.05,70602,0
+USAU.US,D,20211216,000000,8.1,8.23,8,8.15,53660,0
+USAU.US,D,20211217,000000,8.36,8.36,7.98,8.06,66915,0
+USAU.US,D,20211220,000000,8.12,8.6,7.98,8.54,44668,0
+USAU.US,D,20211221,000000,8.48,8.83,8.31,8.76,27825,0
+USAU.US,D,20211222,000000,8.7,8.75,8.36,8.66,29460,0
+USAU.US,D,20211223,000000,8.74,9.2,8.6101,9.18,40354,0
+USAU.US,D,20211227,000000,9.1,9.135,8.78,8.78,21428,0
+USAU.US,D,20211228,000000,8.72,9.15,8.606,8.95,17790,0
+USAU.US,D,20211229,000000,8.98,8.98,8.6934,8.79,11135,0
+USAU.US,D,20211230,000000,8.69,8.9713,8.5675,8.72,18301,0
+USAU.US,D,20211231,000000,8.68,8.97,8.55,8.97,29759,0
+USAU.US,D,20220103,000000,8.93,8.93,8.7,8.85,11590,0
+USAU.US,D,20220104,000000,8.85,8.865,8.7018,8.74,17098,0
+USAU.US,D,20220105,000000,8.75,8.9,8.5,8.6,23202,0
+USAU.US,D,20220106,000000,8.6,8.6,8.2,8.39,16323,0
+USAU.US,D,20220107,000000,8.2332,8.6,8.2332,8.6,15127,0
+USAU.US,D,20220110,000000,8.49,8.49,8.21,8.36,26120,0
+USAU.US,D,20220111,000000,8.4101,8.56,8.1901,8.56,13481,0
+USAU.US,D,20220112,000000,8.6,8.87,7.7,8.07,214917,0
+USAU.US,D,20220113,000000,8.185,8.185,7.86,7.86,50539,0
+USAU.US,D,20220114,000000,7.94,8.02,7.81,7.94,31549,0
+USAU.US,D,20220118,000000,8,8.01,7.78,7.89,20115,0
+USAU.US,D,20220119,000000,7.78,8.53,7.78,8.01,58916,0
+USAU.US,D,20220120,000000,8.1,8.13,7.81,7.874,30022,0
+USAU.US,D,20220121,000000,7.9,7.91,7.34,7.34,34564,0
+USAU.US,D,20220124,000000,7.74,7.74,6.65,6.93,76888,0
+USAU.US,D,20220125,000000,6.84,7,6.6101,6.8,51676,0
+USAU.US,D,20220126,000000,6.69,6.9,6.61,6.67,40097,0
+USAU.US,D,20220127,000000,6.65,6.7199,6.1615,6.26,23604,0
+USAU.US,D,20220128,000000,6.08,6.25,6.01,6.07,54185,0
+USAU.US,D,20220131,000000,6.07,6.7899,6.07,6.63,27860,0
+USAU.US,D,20220201,000000,6.77,7.2183,6.6839,7.14,20570,0
+USAU.US,D,20220202,000000,7.23,7.6454,6.99,7.02,26452,0
+USAU.US,D,20220203,000000,7.02,7.02,6.75,6.77,13635,0
+USAU.US,D,20220204,000000,7.06,7.06,6.75,6.925,13490,0
+USAU.US,D,20220207,000000,6.88,7.1699,6.88,7.06,23331,0
+USAU.US,D,20220208,000000,7.18,7.18,6.91,6.99,14139,0
+USAU.US,D,20220209,000000,7.0137,7.03,6.9,6.91,18949,0
+USAU.US,D,20220210,000000,6.96,7,6.6136,6.765,31170,0
+USAU.US,D,20220211,000000,6.87,7.15,6.835,7.01,83165,0
+USAU.US,D,20220214,000000,7.06,7.18,6.63,6.63,47381,0
+USAU.US,D,20220215,000000,6.5,6.79,6.1559,6.3482,62172,0
+USAU.US,D,20220216,000000,6.37,6.81,6.325,6.5116,37321,0
+USAU.US,D,20220217,000000,6.77,6.8873,6.57,6.8,24889,0
+USAU.US,D,20220218,000000,7.01,7.01,6.7266,6.93,30664,0
+USAU.US,D,20220222,000000,7.12,7.12,6.7043,6.82,22237,0
+USAU.US,D,20220223,000000,6.8,6.98,6.75,6.75,14015,0
+USAU.US,D,20220224,000000,7,7.09,6.5,6.85,81626,0
+USAU.US,D,20220225,000000,6.75,6.87,6.53,6.84,15777,0
+USAU.US,D,20220228,000000,6.97,7.0799,6.8,7,48825,0
+USAU.US,D,20220301,000000,6.99,7.19,6.87,7.1,48811,0
+USAU.US,D,20220302,000000,7.22,7.22,6.95,7,34589,0
+USAU.US,D,20220303,000000,7.22,7.22,6.96,6.98,32178,0
+USAU.US,D,20220304,000000,7,7.202,6.9,7.13,73810,0
+USAU.US,D,20220307,000000,7.42,8.6719,7.16,8.36,278141,0
+USAU.US,D,20220308,000000,8.48,9.79,8.41,9.14,415736,0
+USAU.US,D,20220309,000000,8.78,9.16,8.52,9,81571,0
+USAU.US,D,20220310,000000,8.95,9.375,8.7,9.1,126301,0
+USAU.US,D,20220311,000000,8.87,10.1,8.8,9.11,563977,0
+USAU.US,D,20220314,000000,8.9,8.9,7.98,8.13,149592,0
+USAU.US,D,20220315,000000,8.59,9.5899,8.3489,8.6,292075,0
+USAU.US,D,20220316,000000,8.44,8.7,7.91,8.01,148079,0
+USAU.US,D,20220317,000000,8.21,8.5,8.15,8.16,77168,0
+USAU.US,D,20220318,000000,8.11,8.235,7.95,8,47826,0
+USAU.US,D,20220321,000000,8,8.29,7.9449,8.17,46566,0
+USAU.US,D,20220322,000000,8.1,8.12,7.8,7.92,54463,0
+USAU.US,D,20220323,000000,7.93,7.9599,7.83,7.87,70775,0
+USAU.US,D,20220324,000000,7.87,7.99,7.6101,7.98,60585,0
+USAU.US,D,20220325,000000,7.96,7.96,7.66,7.66,27148,0
+USAU.US,D,20220328,000000,7.6,7.6,6.9714,7.04,145198,0
+USAU.US,D,20220329,000000,7,7.1699,6.71,6.96,103200,0
+USAU.US,D,20220330,000000,7.03,7.3752,6.91,6.97,71879,0
+USAU.US,D,20220331,000000,6.95,7.25,6.88,7,24926,0
+USAU.US,D,20220401,000000,6.84,7.09,6.84,6.96,53739,0
+USAU.US,D,20220404,000000,7,7.14,6.93,7,38662,0
+USAU.US,D,20220405,000000,6.92,7.05,6.52,6.53,102846,0
+USAU.US,D,20220406,000000,6.49,6.5161,6.14,6.25,98422,0
+USAU.US,D,20220407,000000,6.26,6.52,6.09,6.11,127156,0
+USAU.US,D,20220408,000000,6.12,6.337,6.12,6.28,43989,0
+USAU.US,D,20220411,000000,6.28,6.33,6.05,6.145,92417,0
+USAU.US,D,20220412,000000,6.185,6.3158,6.1,6.1,57368,0
+USAU.US,D,20220413,000000,6.1,6.4899,6.02,6.11,203757,0
+USAU.US,D,20220414,000000,6.1,6.245,6.07,6.17,58527,0
+USAU.US,D,20220418,000000,6.29,6.6699,6.2215,6.44,140481,0
+USAU.US,D,20220419,000000,6.5,6.5,6.3001,6.43,42861,0
+USAU.US,D,20220420,000000,6.5,6.5,6.23,6.25,88435,0
+USAU.US,D,20220421,000000,6.24,6.28,5.8347,5.93,113420,0
+USAU.US,D,20220422,000000,5.87,6.0776,5.71,5.95,30371,0
+USAU.US,D,20220425,000000,5.82,5.85,5.46,5.64,73958,0
+USAU.US,D,20220426,000000,5.66,5.76,5.28,5.4,66465,0
+USAU.US,D,20220427,000000,5.4,5.4,4.9953,5.24,107728,0
+USAU.US,D,20220428,000000,5.24,5.7,5.12,5.54,88878,0
+USAU.US,D,20220429,000000,5.53,5.7299,5.4075,5.65,21479,0
+USAU.US,D,20220502,000000,5.67,5.9496,5.3012,5.6,17224,0
+USAU.US,D,20220503,000000,5.5999,5.89,5.5265,5.63,14429,0
+USAU.US,D,20220504,000000,5.69,5.69,5.33,5.45,17535,0
+USAU.US,D,20220505,000000,5.37,5.41,5.0501,5.25,37416,0
+USAU.US,D,20220506,000000,5.2201,5.2557,5,5.12,21870,0
+USAU.US,D,20220509,000000,5.18,5.18,4.81,4.94,66237,0
+USAU.US,D,20220510,000000,4.97,5.05,4.7501,4.83,52264,0
+USAU.US,D,20220511,000000,4.82,4.91,4.3,4.31,66377,0
+USAU.US,D,20220512,000000,4.03,4.2181,3.91,4.14,78519,0
+USAU.US,D,20220513,000000,4.2,4.4838,4.2,4.44,26751,0
+USAU.US,D,20220516,000000,4.57,4.7324,4.4046,4.51,23160,0
+USAU.US,D,20220517,000000,4.64,4.83,4.54,4.54,16767,0
+USAU.US,D,20220518,000000,4.53,4.6499,4.22,4.22,13788,0
+USAU.US,D,20220519,000000,4.69,4.69,4.22,4.39,13236,0
+USAU.US,D,20220520,000000,4.52,4.52,4,4.03,27089,0
+USAU.US,D,20220523,000000,4.15,4.43,4.15,4.43,20005,0
+USAU.US,D,20220524,000000,4.55,4.55,4.2714,4.44,14566,0
+USAU.US,D,20220525,000000,4.36,4.6499,4.36,4.53,28880,0
+USAU.US,D,20220526,000000,4.61,4.8199,4.45,4.56,18836,0
+USAU.US,D,20220527,000000,4.85,4.98,4.7093,4.95,22623,0
+USAU.US,D,20220531,000000,5.1016,5.1469,4.8,4.8,7175,0
+USAU.US,D,20220601,000000,4.92,5.07,4.7001,4.8399,16536,0
+USAU.US,D,20220602,000000,5.03,5.3,4.8799,5,22007,0
+USAU.US,D,20220603,000000,5.07,5.2106,4.94,5.03,7292,0
+USAU.US,D,20220606,000000,5.09,5.47,4.9012,5.3,61538,0
+USAU.US,D,20220607,000000,5.14,5.34,4.9913,5.07,24628,0
+USAU.US,D,20220608,000000,5.16,5.335,4.9547,5.13,19374,0
+USAU.US,D,20220609,000000,5.19,5.19,4.75,4.78,21569,0
+USAU.US,D,20220610,000000,5.0253,5.0253,4.6601,4.81,130144,0
+USAU.US,D,20220613,000000,4.97,5.13,4.4852,4.61,22886,0
+USAU.US,D,20220614,000000,4.75,4.75,4.45,4.46,17930,0
+USAU.US,D,20220615,000000,4.48,4.8485,4.4771,4.74,19069,0
+USAU.US,D,20220616,000000,4.73,4.75,4.52,4.63,46216,0
+USAU.US,D,20220617,000000,4.6,4.7,4.46,4.46,35489,0
+USAU.US,D,20220621,000000,4.49,4.6703,4.36,4.4,14666,0
+USAU.US,D,20220622,000000,4.23,4.6191,4.08,4.12,21151,0
+USAU.US,D,20220623,000000,4.11,4.2001,3.71,3.8,120794,0
+USAU.US,D,20220624,000000,3.82,4.43,3.82,4.36,130970,0
+USAU.US,D,20220627,000000,4.55,4.65,4.3,4.38,37359,0
+USAU.US,D,20220628,000000,4.4,4.4507,4.2924,4.36,10616,0
+USAU.US,D,20220629,000000,4.47,4.47,4.224,4.29,13866,0
+USAU.US,D,20220630,000000,4.29,4.4162,4.14,4.2,14885,0
+USAU.US,D,20220701,000000,4.1987,4.5313,4.0201,4.14,95027,0
+USAU.US,D,20220705,000000,4.27,4.27,3.98,4.14,23783,0
+USAU.US,D,20220706,000000,4.21,4.21,4.01,4.05,19468,0
+USAU.US,D,20220707,000000,4.09,4.125,4,4.1,23080,0
+USAU.US,D,20220708,000000,4.1,4.2282,4.0401,4.07,11881,0
+USAU.US,D,20220711,000000,4.01,4.1666,3.7101,3.76,67556,0
+USAU.US,D,20220712,000000,3.93,3.94,3.62,3.69,29740,0
+USAU.US,D,20220713,000000,3.75,3.8103,3.61,3.68,28886,0
+USAU.US,D,20220714,000000,3.6,3.65,3.5,3.6,32946,0
+USAU.US,D,20220715,000000,3.65,3.65,3.5,3.57,25874,0
+USAU.US,D,20220718,000000,3.61,3.9944,3.57,3.85,33733,0
+USAU.US,D,20220719,000000,3.9564,4.2085,3.77,3.77,24187,0
+USAU.US,D,20220720,000000,3.84,4.04,3.73,3.96,8274,0
+USAU.US,D,20220721,000000,4.08,4.08,3.8,3.95,24039,0
+USAU.US,D,20220722,000000,3.95,4.0612,3.78,3.78,6620,0
+USAU.US,D,20220725,000000,3.9,3.9285,3.8,3.91,12756,0
+USAU.US,D,20220726,000000,4,4.03,3.73,3.73,12736,0
+USAU.US,D,20220727,000000,3.85,4,3.83,3.91,20578,0
+USAU.US,D,20220728,000000,4.1,4.1,3.96,4.05,35737,0
+USAU.US,D,20220729,000000,4.02,4.2,3.9371,4.15,32553,0
+USAU.US,D,20220801,000000,4.2,4.22,4.0501,4.185,21996,0
+USAU.US,D,20220802,000000,4.2,4.2,4.06,4.07,11693,0
+USAU.US,D,20220803,000000,4.08,4.1307,3.9899,4.08,6596,0
+USAU.US,D,20220804,000000,4.11,4.1324,4.0207,4.07,20299,0
+USAU.US,D,20220805,000000,4.07,4.1084,3.96,3.96,20417,0
+USAU.US,D,20220808,000000,3.97,4.2,3.97,4.2,27201,0
+USAU.US,D,20220809,000000,4.19,4.2,4.1,4.1,17346,0
+USAU.US,D,20220810,000000,4.2,4.32,4.18,4.28,32419,0
+USAU.US,D,20220811,000000,4.5,4.5,4.34,4.43,9749,0
+USAU.US,D,20220812,000000,4.46,4.6,4.46,4.6,9772,0
+USAU.US,D,20220815,000000,4.51,4.52,4.25,4.34,15305,0
+USAU.US,D,20220816,000000,4.29,4.5,4.24,4.28,18133,0
+USAU.US,D,20220817,000000,4.38,4.38,3.9,4.04,39203,0
+USAU.US,D,20220818,000000,4.04,4.08,4.02,4.02,14267,0
+USAU.US,D,20220819,000000,4.03,4.03,3.8,3.83,23673,0
+USAU.US,D,20220822,000000,4.16,4.16,3.852,3.86,11483,0
+USAU.US,D,20220823,000000,3.95,4,3.88,3.9,10869,0
+USAU.US,D,20220824,000000,3.9,3.99,3.9,3.9391,12105,0
+USAU.US,D,20220825,000000,3.9153,3.9451,3.86,3.89,13352,0
+USAU.US,D,20220826,000000,3.9,4.2,3.724,3.76,41397,0
+USAU.US,D,20220829,000000,3.83,3.9,3.72,3.72,33352,0
+USAU.US,D,20220830,000000,3.7,3.8699,3.69,3.69,11328,0
+USAU.US,D,20220831,000000,3.7025,3.72,3.61,3.61,7572,0
+USAU.US,D,20220901,000000,3.61,3.68,3.55,3.55,12789,0
+USAU.US,D,20220902,000000,3.5685,3.76,3.5601,3.61,19192,0
+USAU.US,D,20220906,000000,3.6,3.8,3.6,3.78,11880,0
+USAU.US,D,20220907,000000,3.69,3.8575,3.69,3.81,12985,0
+USAU.US,D,20220908,000000,3.92,3.96,3.78,3.92,10665,0
+USAU.US,D,20220909,000000,3.9854,4.09,3.95,4.09,14009,0
+USAU.US,D,20220912,000000,4.1,4.135,3.93,3.93,9729,0
+USAU.US,D,20220913,000000,4,4,3.76,3.83,10194,0
+USAU.US,D,20220914,000000,3.88,4.19,3.85,3.85,28849,0
+USAU.US,D,20220915,000000,3.85,3.8701,3.71,3.77,10622,0
+USAU.US,D,20220916,000000,3.71,3.8497,3.69,3.83,22104,0
+USAU.US,D,20220919,000000,3.93,4.5,3.69,4.5,48642,0
+USAU.US,D,20220920,000000,4.36,4.43,4.09,4.2,9321,0
+USAU.US,D,20220921,000000,4.2693,4.2693,4.03,4.17,13634,0
+USAU.US,D,20220922,000000,3.9801,4.05,3.86,3.89,8237,0
+USAU.US,D,20220923,000000,4.02,4.02,3.6,3.62,29750,0
+USAU.US,D,20220926,000000,3.6,4.021,3.5,3.7,96039,0
+USAU.US,D,20220927,000000,3.78,3.78,3.57,3.595,14098,0
+USAU.US,D,20220928,000000,3.6,3.9099,3.5902,3.8,21485,0
+USAU.US,D,20220929,000000,3.85,3.89,3.6701,3.73,6906,0
+USAU.US,D,20220930,000000,3.8,3.84,3.6663,3.75,18225,0
+USAU.US,D,20221003,000000,3.86,4.1999,3.8337,4.05,24790,0
+USAU.US,D,20221004,000000,4.2,4.3,4.06,4.06,23110,0
+USAU.US,D,20221005,000000,4.07,4.12,3.9139,4,17597,0
+USAU.US,D,20221006,000000,4,4.05,3.8601,3.99,24102,0
+USAU.US,D,20221007,000000,4.03,4.03,3.84,3.85,13779,0
+USAU.US,D,20221010,000000,3.93,3.9877,3.7,3.7593,10466,0
+USAU.US,D,20221011,000000,3.82,3.85,3.68,3.7,11640,0
+USAU.US,D,20221012,000000,3.65,3.7,3.56,3.589,20318,0
+USAU.US,D,20221013,000000,3.56,3.74,3.5094,3.56,14693,0
+USAU.US,D,20221014,000000,3.5801,3.62,3.51,3.52,13162,0
+USAU.US,D,20221017,000000,3.645,3.74,3.6,3.6,14422,0
+USAU.US,D,20221018,000000,3.6,3.72,3.59,3.6,9717,0
+USAU.US,D,20221019,000000,3.5101,3.6499,3.5,3.5,13912,0
+USAU.US,D,20221020,000000,3.5,3.6999,3.5,3.57,32639,0
+USAU.US,D,20221021,000000,3.63,3.71,3.58,3.65,15305,0
+USAU.US,D,20221024,000000,3.68,3.7001,3.6001,3.62,9687,0
+USAU.US,D,20221025,000000,3.66,3.7842,3.61,3.67,9292,0
+USAU.US,D,20221026,000000,3.73,4.1666,3.73,3.86,13903,0
+USAU.US,D,20221027,000000,3.95,3.99,3.88,3.99,4824,0
+USAU.US,D,20221028,000000,3.91,3.9763,3.69,3.7299,21011,0
+USAU.US,D,20221031,000000,3.79,3.79,3.65,3.69,8733,0
+USAU.US,D,20221101,000000,3.76,3.7999,3.62,3.69,5912,0
+USAU.US,D,20221102,000000,3.69,3.6999,3.6,3.67,7480,0
+USAU.US,D,20221103,000000,3.72,3.72,3.56,3.57,12518,0
+USAU.US,D,20221104,000000,3.673,3.7799,3.64,3.7607,16997,0
+USAU.US,D,20221107,000000,3.78,3.87,3.7738,3.8457,8497,0
+USAU.US,D,20221108,000000,3.85,4.28,3.8,4.15,75405,0
+USAU.US,D,20221109,000000,4.19,4.19,4.0001,4.0725,8349,0
+USAU.US,D,20221110,000000,4.21,4.35,4.12,4.27,34878,0
+USAU.US,D,20221111,000000,4.3499,4.4407,4.2588,4.41,31611,0
+USAU.US,D,20221114,000000,4.31,4.42,4.28,4.3942,31254,0
+USAU.US,D,20221115,000000,4.3,4.45,4.22,4.24,14850,0
+USAU.US,D,20221116,000000,4.25,4.2797,4.1001,4.14,10773,0
+USAU.US,D,20221117,000000,4.1,4.13,4.05,4.05,8632,0
+USAU.US,D,20221118,000000,4.1,4.1,3.95,3.95,10070,0
+USAU.US,D,20221121,000000,3.91,3.91,3.75,3.81,17716,0
+USAU.US,D,20221122,000000,3.98,4.035,3.9,3.92,28327,0
+USAU.US,D,20221123,000000,3.98,4,3.84,3.911,18272,0
+USAU.US,D,20221125,000000,3.9893,4.0169,3.92,3.9828,11265,0
+USAU.US,D,20221128,000000,4,4,3.75,3.75,27969,0
+USAU.US,D,20221129,000000,3.85,3.96,3.7941,3.86,24719,0
+USAU.US,D,20221130,000000,4,4.25,3.931,4.24,71061,0
+USAU.US,D,20221201,000000,4.2,4.424,4.1647,4.2893,20234,0
+USAU.US,D,20221202,000000,4.21,4.45,4.21,4.4084,15839,0
+USAU.US,D,20221205,000000,4.39,4.55,4.32,4.32,34758,0
+USAU.US,D,20221206,000000,4.32,4.468,4.1,4.13,24509,0
+USAU.US,D,20221207,000000,4.09,4.36,4.09,4.27,24896,0
+USAU.US,D,20221208,000000,4.32,4.3599,4.25,4.3,10748,0
+USAU.US,D,20221209,000000,4.33,4.55,4.3095,4.4,18704,0
+USAU.US,D,20221212,000000,4.47,4.4899,4.245,4.3,24484,0
+USAU.US,D,20221213,000000,4.38,4.47,4.26,4.2898,29249,0
+USAU.US,D,20221214,000000,4.4,4.4499,4.342,4.38,11161,0
+USAU.US,D,20221215,000000,4.4,4.4,4.25,4.28,12401,0
+USAU.US,D,20221216,000000,4.31,4.47,4.25,4.34,17346,0
+USAU.US,D,20221219,000000,4.33,4.42,4.16,4.27,14675,0
+USAU.US,D,20221220,000000,4.31,4.4699,4.2,4.33,18875,0
+USAU.US,D,20221221,000000,4.4,4.49,4.325,4.45,12776,0
+USAU.US,D,20221222,000000,4.47,4.47,4.2,4.2275,6301,0
+USAU.US,D,20221223,000000,4.23,4.5,4.23,4.49,14088,0
+USAU.US,D,20221227,000000,4.42,4.7,4.2744,4.69,57772,0
+USAU.US,D,20221228,000000,4.76,4.9799,4.6036,4.75,51069,0
+USAU.US,D,20221229,000000,4.74,4.87,4.5553,4.74,32745,0
+USAU.US,D,20221230,000000,4.69,4.8684,4.5224,4.8,35406,0
+USAU.US,D,20230103,000000,4.89,4.9999,4.81,4.88,21599,0
+USAU.US,D,20230104,000000,4.88,5.3,4.88,5.3,32658,0
+USAU.US,D,20230105,000000,5.24,5.2721,4.95,4.99,39294,0
+USAU.US,D,20230106,000000,4.99,5.1399,4.96,5.1,12296,0
+USAU.US,D,20230109,000000,5.17,5.2399,5.0668,5.1,26194,0
+USAU.US,D,20230110,000000,5.16,5.16,5.07,5.11,8083,0
+USAU.US,D,20230111,000000,5.1,5.2,5,5.03,47558,0
+USAU.US,D,20230112,000000,5.03,5.0999,5.01,5.02,13605,0
+USAU.US,D,20230113,000000,5,5.15,5,5.15,15582,0
+USAU.US,D,20230117,000000,5.19,5.2299,5.06,5.06,8541,0
+USAU.US,D,20230118,000000,5.07,5.1468,5.0001,5.0379,15067,0
+USAU.US,D,20230119,000000,5.05,5.14,5,5.14,10821,0
+USAU.US,D,20230120,000000,5.12,5.2,5.05,5.13,16232,0
+USAU.US,D,20230123,000000,5.15,5.2178,5.0501,5.14,47038,0
+USAU.US,D,20230124,000000,5.21,5.21,5.02,5.11,35959,0
+USAU.US,D,20230125,000000,5.01,5.1,4.98,5,16657,0
+USAU.US,D,20230126,000000,5,5.09,4.82,4.92,32256,0
+USAU.US,D,20230127,000000,4.92,5.048,4.85,4.9,8125,0
+USAU.US,D,20230130,000000,4.81,4.86,4.57,4.57,32718,0
+USAU.US,D,20230131,000000,4.55,4.769,4.55,4.61,13699,0
+USAU.US,D,20230201,000000,4.66,4.71,4.58,4.66,9418,0
+USAU.US,D,20230202,000000,4.7,4.7,4.37,4.44,35806,0
+USAU.US,D,20230203,000000,4.36,4.41,4.11,4.14,31896,0
+USAU.US,D,20230206,000000,4.14,4.32,4.05,4.26,12474,0
+USAU.US,D,20230207,000000,4.26,4.52,4.26,4.43,19559,0
+USAU.US,D,20230208,000000,4.47,4.6,4.27,4.315,24429,0
+USAU.US,D,20230209,000000,4.37,4.4899,4.25,4.3,15002,0
+USAU.US,D,20230210,000000,4.25,4.34,4.1001,4.15,8279,0
+USAU.US,D,20230213,000000,4.15,4.24,4.07,4.16,18234,0
+USAU.US,D,20230214,000000,4.17,4.32,4.11,4.32,18670,0
+USAU.US,D,20230215,000000,4.3,4.3499,4.15,4.33,10251,0
+USAU.US,D,20230216,000000,4.24,4.35,4.2201,4.32,9786,0
+USAU.US,D,20230217,000000,4.31,4.46,4.31,4.39,14109,0
+USAU.US,D,20230221,000000,4.35,4.4499,4.19,4.19,17422,0
+USAU.US,D,20230222,000000,4.22,4.26,4.15,4.15,6689,0
+USAU.US,D,20230223,000000,4.15,4.2571,4.1,4.14,7800,0
+USAU.US,D,20230224,000000,4.06,4.226,4.06,4.08,7500,0
+USAU.US,D,20230227,000000,4.09,4.1,3.95,3.96,38761,0
+USAU.US,D,20230228,000000,3.91,4.23,3.91,4.16,13484,0
+USAU.US,D,20230301,000000,4.2437,4.27,4.12,4.15,20352,0
+USAU.US,D,20230302,000000,4.2,4.2699,4.04,4.07,5710,0
+USAU.US,D,20230303,000000,4.08,4.3099,4.05,4.08,20005,0
+USAU.US,D,20230306,000000,4.08,4.2269,3.98,4.09,19838,0
+USAU.US,D,20230307,000000,4.2043,4.2043,3.865,3.865,29020,0
+USAU.US,D,20230308,000000,3.87,3.9731,3.85,3.89,11755,0
+USAU.US,D,20230309,000000,3.94,3.94,3.85,3.9,8571,0
+USAU.US,D,20230310,000000,3.9,4.0099,3.835,3.89,52650,0
+USAU.US,D,20230313,000000,4.04,4.2,3.91,4.18,51524,0
+USAU.US,D,20230314,000000,4.2,4.2,3.922,4.15,29915,0
+USAU.US,D,20230315,000000,4.2,4.2,3.95,3.96,18008,0
+USAU.US,D,20230316,000000,4.0999,4.3288,4,4.06,58117,0
+USAU.US,D,20230317,000000,4.1,4.34,3.95,4.32,154684,0
+USAU.US,D,20230320,000000,4.4,4.8899,4.25,4.63,167482,0
+USAU.US,D,20230321,000000,4.77,4.77,4.26,4.3,39134,0
+USAU.US,D,20230322,000000,4.3899,4.5,4.18,4.3184,82945,0
+USAU.US,D,20230323,000000,4.36,4.45,4.3301,4.4,45260,0
+USAU.US,D,20230324,000000,4.47,4.47,4.3,4.36,18650,0
+USAU.US,D,20230327,000000,4.36,4.7,4.3001,4.6745,117906,0
+USAU.US,D,20230328,000000,4.78,5.5,4.7501,5.41,247747,0
+USAU.US,D,20230329,000000,5.77,6.53,5.77,5.97,456732,0
+USAU.US,D,20230330,000000,6.01,6.0817,5.47,5.79,225924,0
+USAU.US,D,20230331,000000,5.74,5.79,5.4,5.58,179619,0
+USAU.US,D,20230403,000000,5.85,7.11,5.61,6.38,661289,0
+USAU.US,D,20230404,000000,6.59,7.48,6.5,7.075,752668,0
+USAU.US,D,20230405,000000,6.53,6.58,5.65,5.74,505505,0
+USAU.US,D,20230406,000000,5.78,6.3,5.75,5.76,254078,0
+USAU.US,D,20230410,000000,5.78,5.8499,5.1501,5.23,261886,0
+USAU.US,D,20230411,000000,5.23,5.3499,4.75,4.83,265771,0
+USAU.US,D,20230412,000000,5.01,5.1,4.5507,4.62,185530,0
+USAU.US,D,20230413,000000,5,5.29,4.69,4.69,411023,0
+USAU.US,D,20230414,000000,4.68,4.6801,4.1,4.31,320691,0
+USAU.US,D,20230417,000000,4.33,4.73,4.33,4.38,187854,0
+USAU.US,D,20230418,000000,4.41,4.4999,4.18,4.41,130796,0
+USAU.US,D,20230419,000000,4.36,4.7498,4.36,4.57,293326,0
+USAU.US,D,20230420,000000,4.57,5.21,4.57,4.83,358760,0
+USAU.US,D,20230421,000000,4.99,4.99,4.645,4.71,135243,0
+USAU.US,D,20230424,000000,4.8,4.8,4.4,4.45,174324,0
+USAU.US,D,20230425,000000,4.4,4.43,4.22,4.3,154645,0
+USAU.US,D,20230426,000000,4.3,4.3999,4.17,4.2,61981,0
+USAU.US,D,20230427,000000,4.17,4.42,4.16,4.34,125755,0
+USAU.US,D,20230428,000000,4.32,4.418,4.27,4.31,63941,0
+USAU.US,D,20230501,000000,4.28,4.4499,4,4.06,164342,0
+USAU.US,D,20230502,000000,4.08,4.2359,3.6,3.7,383885,0
+USAU.US,D,20230503,000000,3.66,3.95,3.66,3.94,172488,0
+USAU.US,D,20230504,000000,4,4.22,4,4.15,76529,0
+USAU.US,D,20230505,000000,4.15,4.27,4.02,4.22,70593,0
+USAU.US,D,20230508,000000,4.27,4.4999,4.24,4.45,103525,0
+USAU.US,D,20230509,000000,4.4,4.48,4.3,4.45,85283,0
+USAU.US,D,20230510,000000,4.4,4.44,4.16,4.23,60183,0
+USAU.US,D,20230511,000000,4.18,4.3177,4.02,4.16,56846,0
+USAU.US,D,20230512,000000,4.16,4.1737,4.05,4.13,40655,0
+USAU.US,D,20230515,000000,4.24,4.3999,4.12,4.19,44625,0
+USAU.US,D,20230516,000000,4.23,4.23,4.05,4.15,47745,0
+USAU.US,D,20230517,000000,4.1,4.1,3.94,4.01,143924,0
+USAU.US,D,20230518,000000,4.02,4.062,3.9,3.94,49938,0
+USAU.US,D,20230519,000000,3.94,4.1599,3.94,4.055,35073,0
+USAU.US,D,20230522,000000,4.03,4.1399,3.99,4.03,42076,0
+USAU.US,D,20230523,000000,4.01,4.1143,3.96,4,24228,0
+USAU.US,D,20230524,000000,4.04,4.04,3.81,3.865,62339,0
+USAU.US,D,20230525,000000,3.86,4,3.8101,3.96,37477,0
+USAU.US,D,20230526,000000,3.98,4.0799,3.92,3.95,27188,0
+USAU.US,D,20230530,000000,3.96,4.04,3.95,3.95,39011,0
+USAU.US,D,20230531,000000,3.9,4.02,3.9,3.97,26720,0
+USAU.US,D,20230601,000000,4.02,4.145,4,4.06,45891,0
+USAU.US,D,20230602,000000,4.16,4.38,4.115,4.32,77813,0
+USAU.US,D,20230605,000000,4.44,4.44,4.2,4.3,31351,0
+USAU.US,D,20230606,000000,4.29,4.33,4.1592,4.28,32408,0
+USAU.US,D,20230607,000000,4.3,4.3875,4.12,4.14,28344,0
+USAU.US,D,20230608,000000,4.16,4.3,4.16,4.3,13661,0
+USAU.US,D,20230609,000000,4.24,4.3,4.1838,4.21,19478,0
+USAU.US,D,20230612,000000,4.22,4.31,4.1,4.25,27620,0
+USAU.US,D,20230613,000000,4.37,4.37,4.15,4.18,27804,0
+USAU.US,D,20230614,000000,4.2,4.24,4.06,4.09,26490,0
+USAU.US,D,20230615,000000,4.0904,4.26,4.05,4.17,53257,0
+USAU.US,D,20230616,000000,4.12,4.19,4.03,4.07,33691,0
+USAU.US,D,20230620,000000,4.08,4.21,4.04,4.17,62572,0
+USAU.US,D,20230621,000000,4.18,4.29,4.17,4.2864,52073,0
+USAU.US,D,20230622,000000,4.52,4.8899,4.52,4.75,614612,0
+USAU.US,D,20230623,000000,4.79,4.8299,4.18,4.29,164543,0
+USAU.US,D,20230626,000000,4.4427,4.48,4.3,4.45,52561,0
+USAU.US,D,20230627,000000,4.45,4.52,4.24,4.37,58864,0
+USAU.US,D,20230628,000000,4.45,4.5,4.135,4.25,113981,0
+USAU.US,D,20230629,000000,4.42,4.49,4.355,4.47,118211,0
+USAU.US,D,20230630,000000,4.49,4.49,4.4001,4.45,39985,0
+USAU.US,D,20230703,000000,4.41,4.4149,4.261,4.31,29384,0
+USAU.US,D,20230705,000000,4.31,4.4204,4.25,4.27,37060,0
+USAU.US,D,20230706,000000,4.27,4.3813,4.1104,4.28,37698,0
+USAU.US,D,20230707,000000,4.23,4.35,4.2278,4.35,31274,0
+USAU.US,D,20230710,000000,4.35,4.487,4.2701,4.35,17866,0
+USAU.US,D,20230711,000000,4.38,4.4,4.23,4.31,37270,0
+USAU.US,D,20230712,000000,4.42,4.5733,4.3308,4.47,85900,0
+USAU.US,D,20230713,000000,4.46,4.57,4.27,4.43,99400,0
+USAU.US,D,20230714,000000,4.34,4.45,4.25,4.29,124352,0
+USAU.US,D,20230717,000000,4.29,4.44,4.26,4.26,65731,0
+USAU.US,D,20230718,000000,4.32,4.53,4.3,4.46,56692,0
+USAU.US,D,20230719,000000,4.39,4.52,4.28,4.4,29263,0
+USAU.US,D,20230720,000000,4.39,4.4299,4.3,4.3,20024,0
+USAU.US,D,20230721,000000,4.37,4.37,4.31,4.31,11748,0
+USAU.US,D,20230724,000000,4.42,4.42,4.2953,4.38,28330,0
+USAU.US,D,20230725,000000,4.34,4.42,4.315,4.39,24121,0
+USAU.US,D,20230726,000000,4.38,4.45,4.33,4.41,45502,0
+USAU.US,D,20230727,000000,4.38,4.38,4.1,4.23,88869,0
+USAU.US,D,20230728,000000,4.24,4.3899,4.24,4.31,24988,0
+USAU.US,D,20230731,000000,4.3,4.5561,4.3,4.48,62183,0
+USAU.US,D,20230801,000000,4.45,4.4913,4.33,4.44,27155,0
+USAU.US,D,20230802,000000,4.495,4.495,4.18,4.29,70526,0
+USAU.US,D,20230803,000000,4.23,4.2725,4.1405,4.17,17426,0
+USAU.US,D,20230804,000000,4.2299,4.36,4.07,4.18,50117,0
+USAU.US,D,20230807,000000,4.12,4.2699,4.0801,4.15,17696,0
+USAU.US,D,20230808,000000,4.18,4.18,4.04,4.05,22279,0
+USAU.US,D,20230809,000000,4.05,4.1241,4.04,4.0752,13884,0
+USAU.US,D,20230810,000000,4.05,4.1385,3.98,4.02,35569,0
+USAU.US,D,20230811,000000,4,4.1,3.98,4.0443,26903,0
+USAU.US,D,20230814,000000,4.07,4.07,3.94,3.96,37057,0
+USAU.US,D,20230815,000000,3.95,3.99,3.8201,3.9,30718,0
+USAU.US,D,20230816,000000,3.9,3.9399,3.81,3.85,27519,0
+USAU.US,D,20230817,000000,3.89,3.8997,3.7409,3.77,44587,0
+USAU.US,D,20230818,000000,3.79,3.8699,3.73,3.75,46846,0
+USAU.US,D,20230821,000000,3.83,3.8904,3.7,3.71,38009,0
+USAU.US,D,20230822,000000,3.72,3.8999,3.72,3.86,15586,0
+USAU.US,D,20230823,000000,3.9,3.9599,3.7701,3.89,16728,0
+USAU.US,D,20230824,000000,3.89,3.9,3.8,3.82,14054,0
+USAU.US,D,20230825,000000,3.81,3.83,3.73,3.83,18255,0
+USAU.US,D,20230828,000000,3.8,3.84,3.75,3.75,23123,0
+USAU.US,D,20230829,000000,3.75,3.99,3.7301,3.92,37297,0
+USAU.US,D,20230830,000000,3.89,3.95,3.77,3.94,15905,0
+USAU.US,D,20230831,000000,3.9,3.9999,3.8101,3.84,29759,0
+USAU.US,D,20230901,000000,3.9,3.9298,3.85,3.86,21653,0
+USAU.US,D,20230905,000000,3.86,3.92,3.8,3.83,21268,0
+USAU.US,D,20230906,000000,3.85,3.85,3.67,3.68,37457,0
+USAU.US,D,20230907,000000,3.73,3.79,3.6701,3.78,40964,0
+USAU.US,D,20230908,000000,3.73,3.8086,3.55,3.57,61228,0
+USAU.US,D,20230911,000000,3.55,3.645,3.415,3.46,45454,0
+USAU.US,D,20230912,000000,3.43,3.6252,3.4,3.53,27484,0
+USAU.US,D,20230913,000000,3.53,3.6287,3.48,3.53,17873,0
+USAU.US,D,20230914,000000,3.49,3.66,3.45,3.61,18079,0
+USAU.US,D,20230915,000000,3.55,3.87,3.55,3.85,68968,0
+USAU.US,D,20230918,000000,3.8,3.92,3.8,3.9,25881,0
+USAU.US,D,20230919,000000,3.89,3.89,3.7135,3.72,13696,0
+USAU.US,D,20230920,000000,3.71,3.7997,3.5701,3.66,21940,0
+USAU.US,D,20230921,000000,3.44,3.6183,3.44,3.49,96562,0
+USAU.US,D,20230922,000000,3.49,3.8432,3.147,3.28,244502,0
+USAU.US,D,20230925,000000,3.44,3.44,3.2128,3.25,21206,0
+USAU.US,D,20230926,000000,3.22,3.22,3.05,3.14,68566,0
+USAU.US,D,20230927,000000,3.11,3.242,3.1,3.11,43624,0
+USAU.US,D,20230928,000000,3.09,3.29,3.09,3.2,12934,0
+USAU.US,D,20230929,000000,3.25,3.2937,3.08,3.11,38078,0
+USAU.US,D,20231002,000000,3.16,3.25,2.95,3.08,44110,0
+USAU.US,D,20231003,000000,3.05,3.18,3.02,3.0601,10439,0
+USAU.US,D,20231004,000000,3.1,3.16,3,3.07,17900,0
+USAU.US,D,20231005,000000,3.1133,3.2,3.02,3.08,21470,0
+USAU.US,D,20231006,000000,3.03,3.18,3.03,3.11,28195,0
+USAU.US,D,20231009,000000,3.12,3.19,3.1,3.11,17811,0
+USAU.US,D,20231010,000000,3.13,3.17,3.1161,3.14,14030,0
+USAU.US,D,20231011,000000,3.11,3.17,3.11,3.12,9543,0
+USAU.US,D,20231012,000000,3.14,3.1699,2.9201,3.03,43629,0
+USAU.US,D,20231013,000000,3.13,3.49,3.1001,3.4,92001,0
+USAU.US,D,20231016,000000,3.4,3.73,3.36,3.69,75778,0
+USAU.US,D,20231017,000000,3.59,3.7699,3.4366,3.48,42107,0
+USAU.US,D,20231018,000000,3.42,3.57,3.29,3.38,66312,0
+USAU.US,D,20231019,000000,3.38,3.4141,3.33,3.35,19305,0
+USAU.US,D,20231020,000000,3.29,3.5259,3.1954,3.26,62060,0
+USAU.US,D,20231023,000000,3.23,3.49,3.2001,3.31,51638,0
+USAU.US,D,20231024,000000,3.29,3.395,3.2301,3.29,13437,0
+USAU.US,D,20231025,000000,3.39,3.39,3.2001,3.23,16889,0
+USAU.US,D,20231026,000000,3.25,3.2945,3.16,3.22,22565,0
+USAU.US,D,20231027,000000,3.29,3.5,3.21,3.43,47388,0
+USAU.US,D,20231030,000000,3.49,3.515,3.33,3.41,79787,0
+USAU.US,D,20231031,000000,3.45,3.45,3.3,3.33,11027,0
+USAU.US,D,20231101,000000,3.4,3.4,3.2401,3.26,18786,0
+USAU.US,D,20231102,000000,3.28,3.35,3.25,3.35,12633,0
+USAU.US,D,20231103,000000,3.43,3.6199,3.39,3.46,21709,0
+USAU.US,D,20231106,000000,3.55,3.59,3.31,3.31,26084,0
+USAU.US,D,20231107,000000,3.31,3.4099,3.26,3.3,47548,0
+USAU.US,D,20231108,000000,3.26,3.4742,3.0501,3.2,38477,0
+USAU.US,D,20231109,000000,3.27,3.419,3.1032,3.12,17244,0
+USAU.US,D,20231110,000000,3.1,3.24,3.0598,3.07,18881,0
+USAU.US,D,20231113,000000,3.13,3.23,3.05,3.09,14967,0
+USAU.US,D,20231114,000000,3.2299,3.2862,3.15,3.25,23047,0
+USAU.US,D,20231115,000000,3.32,3.39,3.21,3.3,30827,0
+USAU.US,D,20231116,000000,3.2753,3.5,3.12,3.26,20109,0
+USAU.US,D,20231117,000000,3.27,3.43,3.21,3.23,17866,0
+USAU.US,D,20231120,000000,3.21,3.3,3.21,3.3,18563,0
+USAU.US,D,20231121,000000,3.32,3.34,3.2573,3.31,13171,0
+USAU.US,D,20231122,000000,3.34,3.35,3.2208,3.24,8578,0
+USAU.US,D,20231124,000000,3.24,3.4471,3.24,3.38,11429,0
+USAU.US,D,20231127,000000,3.4,3.45,3.38,3.39,25688,0
+USAU.US,D,20231128,000000,3.4002,3.5,3.35,3.41,44191,0
+USAU.US,D,20231129,000000,3.49,3.49,3.39,3.41,35687,0
+USAU.US,D,20231130,000000,3.45,3.45,3.28,3.33,21226,0
+USAU.US,D,20231201,000000,3.37,3.7,3.34,3.7,156219,0
+USAU.US,D,20231204,000000,3.84,4.0799,3.7101,3.9,111209,0
+USAU.US,D,20231205,000000,3.9,3.91,3.53,3.68,47508,0
+USAU.US,D,20231206,000000,3.72,3.74,3.5506,3.67,30168,0
+USAU.US,D,20231207,000000,3.7048,3.79,3.61,3.61,27132,0
+USAU.US,D,20231208,000000,3.62,3.6899,3.55,3.6589,18076,0
+USAU.US,D,20231211,000000,3.55,3.5908,3.52,3.52,67883,0
+USAU.US,D,20231212,000000,3.52,3.555,3.4,3.41,37296,0
+USAU.US,D,20231213,000000,3.56,3.59,3.42,3.54,23797,0
+USAU.US,D,20231214,000000,3.55,3.75,3.55,3.68,38998,0
+USAU.US,D,20231215,000000,3.72,3.74,3.6,3.63,10408,0
+USAU.US,D,20231218,000000,3.64,3.73,3.527,3.61,22820,0
+USAU.US,D,20231219,000000,3.62,3.75,3.61,3.67,20202,0
+USAU.US,D,20231220,000000,3.74,3.865,3.7,3.77,33700,0
+USAU.US,D,20231221,000000,3.75,3.83,3.71,3.83,33089,0
+USAU.US,D,20231222,000000,3.88,4.045,3.8101,3.955,60241,0
+USAU.US,D,20231226,000000,3.98,4.3546,3.98,4.21,61391,0
+USAU.US,D,20231227,000000,4.24,4.4072,4.1501,4.24,64341,0
+USAU.US,D,20231228,000000,4.2,4.265,4.03,4.07,23463,0
+USAU.US,D,20231229,000000,4.04,4.32,4.04,4.25,60994,0
+USAU.US,D,20240102,000000,4.25,4.38,4.23,4.23,42044,0
+USAU.US,D,20240103,000000,4.18,4.28,4.07,4.25,37500,0
+USAU.US,D,20240104,000000,4.33,4.3655,4.2,4.22,31962,0
+USAU.US,D,20240105,000000,4.28,4.28,4.04,4.11,28618,0
+USAU.US,D,20240108,000000,4.07,4.0989,3.947,3.98,30787,0
+USAU.US,D,20240109,000000,3.97,4.16,3.97,4.14,16091,0
+USAU.US,D,20240110,000000,4.12,4.1966,4.07,4.15,8644,0
+USAU.US,D,20240111,000000,4.15,4.23,4.03,4.03,48201,0
+USAU.US,D,20240112,000000,4.11,4.3699,3.8501,3.98,90181,0
+USAU.US,D,20240116,000000,3.93,4.04,3.8,3.83,45649,0
+USAU.US,D,20240117,000000,3.8,3.8284,3.76,3.79,25998,0
+USAU.US,D,20240118,000000,3.85,3.92,3.81,3.86,12497,0
+USAU.US,D,20240119,000000,3.89,4.1499,3.8301,3.86,81883,0
+USAU.US,D,20240122,000000,3.87,3.98,3.81,3.81,17641,0
+USAU.US,D,20240123,000000,3.83,3.93,3.71,3.71,23018,0
+USAU.US,D,20240124,000000,3.79,3.8,3.59,3.63,25932,0
+USAU.US,D,20240125,000000,3.72,3.7374,3.5301,3.575,22539,0
+USAU.US,D,20240126,000000,3.57,3.6399,3.5,3.51,15920,0
+USAU.US,D,20240129,000000,3.52,3.7299,3.52,3.68,32336,0
+USAU.US,D,20240130,000000,3.74,3.74,3.6801,3.73,5226,0
+USAU.US,D,20240131,000000,3.7,3.765,3.69,3.7,17867,0
+USAU.US,D,20240201,000000,3.72,3.775,3.695,3.712,49117,0
+USAU.US,D,20240202,000000,3.7,3.78,3.66,3.77,19404,0
+USAU.US,D,20240205,000000,3.7,3.77,3.55,3.56,31450,0
+USAU.US,D,20240206,000000,3.56,3.63,3.55,3.55,8092,0
+USAU.US,D,20240207,000000,3.53,3.58,3.47,3.47,26994,0
+USAU.US,D,20240208,000000,3.47,3.5301,3.47,3.47,17042,0
+USAU.US,D,20240209,000000,3.51,3.5237,3.45,3.49,22272,0
+USAU.US,D,20240212,000000,3.5,3.5199,3.45,3.45,10530,0
+USAU.US,D,20240213,000000,3.45,3.51,3.2,3.2,23386,0
+USAU.US,D,20240214,000000,3.35,3.355,3.27,3.32,16794,0
+USAU.US,D,20240215,000000,3.3,3.48,3.3,3.43,10947,0
+USAU.US,D,20240216,000000,3.4301,3.5,3.4301,3.44,6624,0
+USAU.US,D,20240220,000000,3.5,3.5,3.368,3.42,27353,0
+USAU.US,D,20240221,000000,3.4999,3.5,3.4,3.4,6991,0
+USAU.US,D,20240222,000000,3.46,3.48,3.33,3.33,13111,0
+USAU.US,D,20240223,000000,3.36,3.49,3.33,3.38,14366,0
+USAU.US,D,20240226,000000,3.38,3.42,3.31,3.39,17542,0
+USAU.US,D,20240227,000000,3.48,3.48,3.2901,3.38,23008,0
+USAU.US,D,20240228,000000,3.45,3.45,3.3306,3.375,8751,0
+USAU.US,D,20240229,000000,3.38,3.45,3.38,3.42,7903,0
+USAU.US,D,20240301,000000,3.45,3.65,3.29,3.54,61824,0
+USAU.US,D,20240304,000000,3.48,3.6992,3.47,3.59,46216,0
+USAU.US,D,20240305,000000,3.59,3.6499,3.5401,3.595,24171,0
+USAU.US,D,20240306,000000,3.58,3.7999,3.58,3.65,32114,0
+USAU.US,D,20240307,000000,3.7,3.7267,3.4401,3.5,61157,0
+USAU.US,D,20240308,000000,3.79,3.79,3.6,3.7,50201,0
+USAU.US,D,20240311,000000,3.85,3.98,3.77,3.89,133753,0
+USAU.US,D,20240312,000000,3.89,3.89,3.72,3.77,31672,0
+USAU.US,D,20240313,000000,3.72,3.9,3.72,3.85,39780,0
+USAU.US,D,20240314,000000,3.89,3.99,3.6201,3.68,33451,0
+USAU.US,D,20240315,000000,3.66,3.7299,3.47,3.56,29819,0
+USAU.US,D,20240318,000000,3.52,3.72,3.48,3.5,36688,0
+USAU.US,D,20240319,000000,3.5001,3.69,3.45,3.45,38267,0
+USAU.US,D,20240320,000000,3.525,3.6301,3.4,3.56,22903,0
+USAU.US,D,20240321,000000,3.61,3.655,3.46,3.46,36980,0
+USAU.US,D,20240322,000000,3.5,3.68,3.485,3.67,60711,0
+USAU.US,D,20240325,000000,3.73,3.91,3.63,3.63,77587,0
+USAU.US,D,20240326,000000,3.7138,3.79,3.49,3.5574,60390,0
+USAU.US,D,20240327,000000,3.53,3.71,3.53,3.61,49595,0
+USAU.US,D,20240328,000000,3.61,3.75,3.6,3.67,62242,0
+USAU.US,D,20240401,000000,3.94,4.07,3.7701,3.93,130558,0
+USAU.US,D,20240402,000000,4.05,4.24,3.85,3.99,177136,0
+USAU.US,D,20240403,000000,4.09,4.22,3.96,4.22,95152,0
+USAU.US,D,20240404,000000,4.24,4.31,4.02,4.09,99574,0
+USAU.US,D,20240405,000000,4.01,4.1946,3.981,4.0934,95529,0
+USAU.US,D,20240408,000000,4.1,4.3299,4.1,4.31,104593,0
+USAU.US,D,20240409,000000,4.37,4.74,4.33,4.725,143599,0
+USAU.US,D,20240410,000000,4.7,4.7,4.22,4.61,111943,0
+USAU.US,D,20240411,000000,4.52,4.769,4.51,4.64,65772,0
+USAU.US,D,20240412,000000,4.75,5,4.26,4.43,178476,0
+USAU.US,D,20240415,000000,4.11,4.274,3.82,3.94,176266,0
+USAU.US,D,20240416,000000,3.95,3.95,3.8,3.9,61495,0
+USAU.US,D,20240417,000000,3.92,4.09,3.8124,3.94,49876,0
+USAU.US,D,20240418,000000,4.08,4.17,3.92,4.08,59486,0
+USAU.US,D,20240419,000000,4.1,4.417,4.04,4.35,164230,0
+USAU.US,D,20240422,000000,4.28,4.38,4,4.09,116441,0
+USAU.US,D,20240423,000000,4.03,4.1955,4,4.125,51079,0
+USAU.US,D,20240424,000000,4.11,4.15,3.95,4.05,35641,0
+USAU.US,D,20240425,000000,4.1,4.1899,3.95,4.1,61681,0
+USAU.US,D,20240426,000000,4.15,4.48,4.15,4.42,83550,0
+USAU.US,D,20240429,000000,4.45,4.45,4.2301,4.3,47768,0
+USAU.US,D,20240430,000000,4.22,4.25,4.025,4.18,42122,0
+USAU.US,D,20240501,000000,4.22,4.415,4.1251,4.34,46623,0
+USAU.US,D,20240502,000000,4.35,4.49,4.24,4.41,77969,0
+USAU.US,D,20240503,000000,4.44,4.45,4.28,4.35,22519,0
+USAU.US,D,20240506,000000,4.43,4.4799,4.3452,4.4,41731,0
+USAU.US,D,20240507,000000,4.4,4.45,4.3001,4.35,22899,0
+USAU.US,D,20240508,000000,4.57,5.05,4.47,4.6,368882,0
+USAU.US,D,20240509,000000,4.89,4.9,4.41,4.49,195943,0
+USAU.US,D,20240510,000000,4.5,4.5864,4.2101,4.25,119032,0
+USAU.US,D,20240513,000000,4.4,4.7799,4.35,4.6,238355,0
+USAU.US,D,20240514,000000,4.59,5.079,4.59,5.065,262579,0
+USAU.US,D,20240515,000000,5.09,5.4799,4.9001,5.31,235971,0
+USAU.US,D,20240516,000000,5.38,5.71,5.31,5.36,134075,0
+USAU.US,D,20240517,000000,5.4,6,5.3801,5.95,212811,0
+USAU.US,D,20240520,000000,6.13,7.06,6.0253,6.11,564978,0
+USAU.US,D,20240521,000000,6.13,6.625,6.12,6.4,235598,0
+USAU.US,D,20240522,000000,6.44,6.4673,5.6101,5.83,309178,0
+USAU.US,D,20240523,000000,5.72,5.7499,5.34,5.41,177784,0
+USAU.US,D,20240524,000000,5.46,5.99,5.46,5.94,199604,0
+USAU.US,D,20240528,000000,6,6.4,5.84,5.905,208201,0
+USAU.US,D,20240529,000000,5.91,5.91,5.57,5.68,129286,0
+USAU.US,D,20240530,000000,5.8,5.88,5.5901,5.8,103141,0
+USAU.US,D,20240531,000000,5.8,5.9,5.56,5.83,106280,0
+USAU.US,D,20240603,000000,5.83,5.83,5.5,5.75,115289,0
+USAU.US,D,20240604,000000,5.76,5.7999,5.42,5.5,108661,0
+USAU.US,D,20240605,000000,5.51,5.63,5.4197,5.57,63542,0
+USAU.US,D,20240606,000000,5.65,5.99,5.6094,5.85,154401,0
+USAU.US,D,20240607,000000,5.66,5.66,5.345,5.56,170155,0
+USAU.US,D,20240610,000000,5.56,5.7399,5.49,5.66,94753,0
+USAU.US,D,20240611,000000,5.6,5.6219,5.33,5.44,97442,0
+USAU.US,D,20240612,000000,5.58,5.58,5.25,5.29,83171,0
+USAU.US,D,20240613,000000,5.29,5.63,5.1637,5.29,127605,0
+USAU.US,D,20240614,000000,5.3,5.64,5.3,5.64,172959,0
+USAU.US,D,20240617,000000,5.71,6.0984,5.71,5.89,347646,0
+USAU.US,D,20240618,000000,5.95,6.08,5.8001,5.97,105540,0
+USAU.US,D,20240620,000000,6.07,6.0899,5.7202,5.86,201545,0
+USAU.US,D,20240621,000000,5.86,5.91,5.53,5.63,215813,0
+USAU.US,D,20240624,000000,5.65,5.797,5.5458,5.63,88396,0
+USAU.US,D,20240625,000000,5.57,5.7,5.18,5.2,96397,0
+USAU.US,D,20240626,000000,5.15,5.25,5.02,5.1,77397,0
+USAU.US,D,20240627,000000,5.14,5.1499,5.01,5.07,61698,0
+USAU.US,D,20240628,000000,5.08,5.18,5.02,5.17,70261,0
+USAU.US,D,20240701,000000,5.21,5.24,5.07,5.21,30247,0
+USAU.US,D,20240702,000000,5.17,5.31,5.1567,5.26,30566,0
+USAU.US,D,20240703,000000,5.45,5.77,5.4,5.5,100061,0
+USAU.US,D,20240705,000000,5.7,5.84,5.6,5.8,116147,0
+USAU.US,D,20240708,000000,5.75,5.88,5.54,5.68,109041,0
+USAU.US,D,20240709,000000,5.65,5.7199,5.5801,5.71,33075,0
+USAU.US,D,20240710,000000,5.72,5.99,5.72,5.85,90363,0
+USAU.US,D,20240711,000000,6,6.47,5.91,6.37,279368,0
+USAU.US,D,20240712,000000,6.34,6.61,6.16,6.46,191273,0
+USAU.US,D,20240715,000000,6.47,6.55,6.19,6.28,86762,0
+USAU.US,D,20240716,000000,6.37,6.74,6.21,6.73,158317,0
+USAU.US,D,20240717,000000,6.7,6.7,6.3478,6.43,141456,0
+USAU.US,D,20240718,000000,6.38,6.5371,6,6.02,113984,0
+USAU.US,D,20240719,000000,5.95,5.97,5.8,5.93,61057,0
+USAU.US,D,20240722,000000,5.89,6.01,5.72,6,69163,0
+USAU.US,D,20240723,000000,5.97,6,5.79,5.9,41514,0
+USAU.US,D,20240724,000000,5.9,6.1299,5.815,5.86,65606,0
+USAU.US,D,20240725,000000,5.8,5.84,5.4,5.55,90085,0
+USAU.US,D,20240726,000000,5.61,5.97,5.51,5.84,60602,0
+USAU.US,D,20240729,000000,5.91,5.91,5.635,5.67,42481,0
+USAU.US,D,20240730,000000,5.73,5.73,5.4202,5.54,61870,0
+USAU.US,D,20240731,000000,5.63,5.95,5.63,5.84,57606,0
+USAU.US,D,20240801,000000,5.82,5.89,5.32,5.56,80787,0
+USAU.US,D,20240802,000000,5.57,5.6953,5.21,5.35,82281,0
+USAU.US,D,20240805,000000,4.95,5.17,4.71,5.08,102360,0
+USAU.US,D,20240806,000000,5.01,5.33,5.01,5.22,57169,0
+USAU.US,D,20240807,000000,5.28,5.3458,4.93,4.99,92720,0
+USAU.US,D,20240808,000000,5.15,5.18,5.05,5.15,47264,0
+USAU.US,D,20240809,000000,5.21,5.2138,5.0571,5.16,48243,0
+USAU.US,D,20240812,000000,5.15,5.215,4.98,5.08,89972,0
+USAU.US,D,20240813,000000,5.11,5.3,5.07,5.25,71487,0
+USAU.US,D,20240814,000000,5.2,5.25,4.995,5.12,49752,0
+USAU.US,D,20240815,000000,5.11,5.15,4.86,5.07,55522,0
+USAU.US,D,20240816,000000,5.15,5.3599,5.095,5.17,86877,0
+USAU.US,D,20240819,000000,5.2,5.56,5.2,5.55,70862,0
+USAU.US,D,20240820,000000,5.63,5.68,5.2988,5.44,68129,0
+USAU.US,D,20240821,000000,5.5,5.5799,5.37,5.53,29637,0
+USAU.US,D,20240822,000000,5.47,5.54,5.44,5.51,28249,0
+USAU.US,D,20240823,000000,5.5,5.75,5.46,5.64,64561,0
+USAU.US,D,20240826,000000,5.71,5.77,5.5705,5.61,53720,0
+USAU.US,D,20240827,000000,5.5001,5.6,5.43,5.57,62285,0
+USAU.US,D,20240828,000000,5.5,5.5799,5.2901,5.41,43546,0
+USAU.US,D,20240829,000000,5.4,5.5803,5.3623,5.52,29679,0
+USAU.US,D,20240830,000000,5.52,5.61,5.31,5.54,45045,0
+USAU.US,D,20240903,000000,5.48,5.58,5.1801,5.33,70761,0
+USAU.US,D,20240904,000000,5.32,5.47,5.28,5.34,23039,0
+USAU.US,D,20240905,000000,5.4,5.4619,5.25,5.25,63895,0
+USAU.US,D,20240906,000000,5.26,5.35,5.06,5.23,43451,0
+USAU.US,D,20240909,000000,5.16,5.33,5.09,5.14,58253,0
+USAU.US,D,20240910,000000,5.09,5.3,5.04,5.2532,39861,0
+USAU.US,D,20240911,000000,5.36,5.36,5.11,5.28,50161,0
+USAU.US,D,20240912,000000,5.28,5.95,5.28,5.86,215307,0
+USAU.US,D,20240913,000000,5.9,6.1,5.75,5.84,139069,0
+USAU.US,D,20240916,000000,5.86,5.9482,5.65,5.89,93292,0
+USAU.US,D,20240917,000000,5.95,5.9599,5.7,5.75,53805,0
+USAU.US,D,20240918,000000,5.77,5.8,5.41,5.41,112046,0
+USAU.US,D,20240919,000000,5.65,5.6756,5.53,5.61,55820,0
+USAU.US,D,20240920,000000,5.69,6.0554,5.67,5.95,215772,0
+USAU.US,D,20240923,000000,6.06,6.09,5.7674,5.88,106878,0
+USAU.US,D,20240924,000000,5.9,5.98,5.82,5.88,93098,0
+USAU.US,D,20240925,000000,5.9,6,5.6207,5.7,119723,0
+USAU.US,D,20240926,000000,5.64,5.795,5.544,5.68,97642,0
+USAU.US,D,20240927,000000,5.77,5.79,5.54,5.59,55383,0
+USAU.US,D,20240930,000000,5.75,5.82,5.6,5.81,92666,0
+USAU.US,D,20241001,000000,5.87,5.89,5.67,5.71,69309,0
+USAU.US,D,20241002,000000,5.65,5.781336,5.65,5.74,34913,0
+USAU.US,D,20241003,000000,5.7,5.7184,5.58,5.65,39237,0
+USAU.US,D,20241004,000000,5.7,5.8,5.67,5.72,59111,0
+USAU.US,D,20241007,000000,5.75,5.93,5.63,5.69,120636,0
+USAU.US,D,20241008,000000,5.75,5.75,5.44,5.57,65353,0
+USAU.US,D,20241009,000000,5.57,5.589,5.4501,5.58,36488,0
+USAU.US,D,20241010,000000,5.62,5.8,5.5,5.79,61600,0
+USAU.US,D,20241011,000000,5.88,6.1,5.85,5.92,146055,0
+USAU.US,D,20241014,000000,5.91,5.95,5.8269,5.9,71450,0
+USAU.US,D,20241015,000000,5.91,5.94,5.76,5.91,49278,0
+USAU.US,D,20241016,000000,6,6.05,5.9,5.95,48885,0
+USAU.US,D,20241017,000000,6,6.05,5.93,6,44525,0
+USAU.US,D,20241018,000000,6.05,6.58,6.02,6.49,286012,0
+USAU.US,D,20241021,000000,6.55,6.75,6.22,6.4,248163,0
+USAU.US,D,20241022,000000,6.4,6.46,6.3,6.41,82700,0
+USAU.US,D,20241023,000000,6.36,6.36,5.9696,6.18,119833,0
+USAU.US,D,20241024,000000,6.18,6.21,6.0077,6.19,114374,0
+USAU.US,D,20241025,000000,6.08,6.15,6.01,6.01,49165,0
+USAU.US,D,20241028,000000,6,6.16,6,6.08,71308,0
+USAU.US,D,20241029,000000,6.15,6.4477,6.15,6.39,83047,0
+USAU.US,D,20241030,000000,6.41,6.4211,6.29,6.32,62025,0
+USAU.US,D,20241031,000000,6.29,6.3,6,6.15,83560,0
+USAU.US,D,20241101,000000,6.2,6.27,6.04,6.12,83070,0
+USAU.US,D,20241104,000000,6.19,6.27,6.05,6.25,55182,0
+USAU.US,D,20241105,000000,6.35,6.38,6.18,6.27,92541,0
+USAU.US,D,20241106,000000,6.07,6.11,5.85,6.11,172873,0
+USAU.US,D,20241107,000000,6.23,6.5,6.19,6.42,111934,0
+USAU.US,D,20241108,000000,6.46,6.4699,6.1,6.27,144521,0
+USAU.US,D,20241111,000000,6.08,6.12,5.59,5.77,217958,0
+USAU.US,D,20241112,000000,5.76,5.94,5.72,5.94,120112,0
+USAU.US,D,20241113,000000,6.01,6.17,5.86,5.94,104240,0
+USAU.US,D,20241114,000000,6.01,6.3,5.9861,6.24,172574,0
+USAU.US,D,20241115,000000,6.34,7.1264,6.274,7.07,426858,0
+USAU.US,D,20241118,000000,7.24,8.21,7.238,7.79,503301,0
+USAU.US,D,20241119,000000,7.85,8.5,7.71,8.25,387605,0
+USAU.US,D,20241120,000000,8.3,8.3,7.5501,7.83,257449,0
+USAU.US,D,20241121,000000,7.85,8.1499,7.785,7.88,190890,0
+USAU.US,D,20241122,000000,8,8.14,7.8,8.01,183519,0
+USAU.US,D,20241125,000000,7.95,7.95,7.36,7.65,257194,0
+USAU.US,D,20241126,000000,7.64,8.5895,7.47,8.34,309025,0
+USAU.US,D,20241127,000000,8.4,8.615,8.18,8.22,120050,0
+USAU.US,D,20241129,000000,7.7,7.76,7.25,7.7,357791,0
+USAU.US,D,20241202,000000,7.74,8.22,7.71,7.94,219621,0
+USAU.US,D,20241203,000000,8,8.1,7.84,7.98,124053,0
+USAU.US,D,20241204,000000,8.02,8.115,7.91,8,84752,0
+USAU.US,D,20241205,000000,7.98,8.07,7.51,7.54,308458,0
+USAU.US,D,20241206,000000,7.64,7.8266,7.26,7.33,283803,0
+USAU.US,D,20241209,000000,7.53,7.56,7.25,7.37,124383,0
+USAU.US,D,20241210,000000,7.38,7.6341,7.05,7.14,177622,0
+USAU.US,D,20241211,000000,7.12,7.27,6.95,7.01,196274,0
+USAU.US,D,20241212,000000,7.05,7.48,7.05,7.32,122219,0
+USAU.US,D,20241213,000000,7.33,7.4083,6.94,6.97,78339,0
+USAU.US,D,20241216,000000,6.96,6.96,6.635,6.75,139176,0
+USAU.US,D,20241217,000000,6.75,6.88,6.51,6.695,146996,0
+USAU.US,D,20241218,000000,6.83,6.9,6.35,6.41,241114,0
+USAU.US,D,20241219,000000,6.5,6.71,6.25,6.38,80834,0
+USAU.US,D,20241220,000000,6.38,6.72,6.2858,6.5,101438,0
+USAU.US,D,20241223,000000,6.51,6.54,6.37,6.43,63712,0
+USAU.US,D,20241224,000000,6.4,6.42,6.3,6.37,22583,0
+USAU.US,D,20241226,000000,6.42,6.9,6.42,6.74,198776,0
+USAU.US,D,20241227,000000,6.7,6.77,6.55,6.71,61655,0
+USAU.US,D,20241230,000000,6.68,6.68,6.3,6.33,114017,0
+USAU.US,D,20241231,000000,6.39,6.39,6.0159,6.13,139456,0
+USAU.US,D,20250102,000000,6.13,6.31,6.13,6.17,101912,0
+USAU.US,D,20250103,000000,6.31,6.31,6.11,6.17,124628,0
+USAU.US,D,20250106,000000,6.19,6.21,5.94,5.97,134177,0
+USAU.US,D,20250107,000000,6,6.09,5.8596,5.98,99521,0
+USAU.US,D,20250108,000000,5.93,6.2982,5.9,6.28,130176,0
+USAU.US,D,20250110,000000,6.35,6.38,6.1,6.3,136035,0
+USAU.US,D,20250113,000000,6.26,6.3,6.13,6.3,59129,0
+USAU.US,D,20250114,000000,6.38,6.4699,6.27,6.36,63496,0
+USAU.US,D,20250115,000000,6.6,7.1,6.53,7.07,365623,0
+USAU.US,D,20250116,000000,7.18,7.2999,6.95,7.27,167374,0
+USAU.US,D,20250117,000000,7.25,7.2709,6.6803,6.72,181653,0
+USAU.US,D,20250121,000000,6.73,6.93,6.5623,6.89,118772,0
+USAU.US,D,20250122,000000,6.94,7.42,6.75,7.335,180244,0
+USAU.US,D,20250123,000000,7.29,7.37,7.04,7.37,95664,0
+USAU.US,D,20250124,000000,7.46,7.49,7.2209,7.36,76919,0
+USAU.US,D,20250127,000000,7.3,7.3,7.06,7.12,80673,0
+USAU.US,D,20250128,000000,7.15,7.43,7.1,7.4,92783,0
+USAU.US,D,20250129,000000,7.4,7.64,7.26,7.37,117999,0
+USAU.US,D,20250130,000000,7.37,7.54,7.3013,7.5,100933,0
+USAU.US,D,20250131,000000,7.5,7.575,7.3101,7.39,105844,0
+USAU.US,D,20250203,000000,7.39,8.04,7.35,7.86,411586,0
+USAU.US,D,20250204,000000,7.9,8.8,7.61,8.72,371161,0
+USAU.US,D,20250205,000000,9,9.62,8.9,9.23,517755,0
+USAU.US,D,20250206,000000,9.24,9.25,8.66,8.91,296851,0
+USAU.US,D,20250207,000000,9.05,9.41,8.77,8.87,224589,0
+USAU.US,D,20250210,000000,9.06,9.16,8.52,8.91,257073,0
+USAU.US,D,20250211,000000,9.04,9.43,8.65,9.11,307435,0
+USAU.US,D,20250212,000000,9,9.66,9,9.53,339507,0
+USAU.US,D,20250213,000000,9.55,9.59225,8.9506,9.39,209450,0
+USAU.US,D,20250214,000000,9.43,9.43,8.88,8.96,225223,0
+USAU.US,D,20250218,000000,9.15,9.1886,8.52,8.78,231286,0
+USAU.US,D,20250219,000000,8.93,9.85,8.87,9.03,740923,0
+USAU.US,D,20250220,000000,9.03,9.18,8.8274,8.91,183409,0
+USAU.US,D,20250221,000000,8.9,8.9,8.43,8.51,294858,0
+USAU.US,D,20250224,000000,8.53,8.8259,8.2,8.22,196066,0
+USAU.US,D,20250225,000000,8.13,8.16,7.695,7.82,216184,0
+USAU.US,D,20250226,000000,7.67,8.37,7.65,8.34,161716,0
+USAU.US,D,20250227,000000,8.34,8.54,8.21,8.31,143543,0
+USAU.US,D,20250228,000000,8.13,8.29,7.9601,8.26,133464,0
+USAU.US,D,20250303,000000,8.35,8.4264,7.77,7.93,145057,0
+USAU.US,D,20250304,000000,7.95,8.52,7.77,8.34,207153,0
+USAU.US,D,20250305,000000,8.41,8.79,8.31,8.73,148389,0
+USAU.US,D,20250306,000000,8.6,9.055,8.42,8.43,197464,0
+USAU.US,D,20250307,000000,8.55,9.13,8.38,8.76,279889,0
+USAU.US,D,20250310,000000,8.67,8.9894,7.91,8.25,301151,0
+USAU.US,D,20250311,000000,8.47,8.84,8.3,8.63,194382,0
+USAU.US,D,20250312,000000,8.64,8.85,8.46,8.65,142714,0
+USAU.US,D,20250313,000000,8.66,8.9899,8.5,8.85,226869,0
+USAU.US,D,20250314,000000,9,9.23,8.68,8.99,284644,0
+USAU.US,D,20250317,000000,9.05,9.59,9,9.47,365125,0
+USAU.US,D,20250318,000000,9.56,10.19,9.25,9.84,495835,0
+USAU.US,D,20250319,000000,9.8,10.44,9.43,10.3,368263,0
+USAU.US,D,20250320,000000,10.42,11.75,10.25,11.5,923485,0
+USAU.US,D,20250321,000000,11.65,11.73,10.25,10.36,676690,0
+USAU.US,D,20250324,000000,10.44,10.44,9.67,10.27,528898,0
+USAU.US,D,20250325,000000,10.27,10.66,9.92,9.95,285239,0
+USAU.US,D,20250326,000000,9.95,10.205,9.35,9.7,295796,0
+USAU.US,D,20250327,000000,9.69,9.97,9.43,9.6,236379,0
+USAU.US,D,20250328,000000,9.65,10.08,9.25,9.44,274700,0
+USAU.US,D,20250331,000000,9.32,9.32,8.71,9.09,344752,0
+USAU.US,D,20250401,000000,9.03,9.2,8.88,9.12,201537,0
+USAU.US,D,20250402,000000,9.1,9.62,9.04,9.45,315920,0
+USAU.US,D,20250403,000000,9.04,9.3145,8.9,9.05,291764,0
+USAU.US,D,20250404,000000,8.54,8.6615,7.83,8.02,421384,0
+USAU.US,D,20250407,000000,7.545,8.3699,7.38,8.14,347763,0
+USAU.US,D,20250408,000000,8.5,8.645,7.8,7.91,274819,0
+USAU.US,D,20250409,000000,8.08,8.74,8.0498,8.58,274256,0
+USAU.US,D,20250410,000000,8.66,10.15,8.66,10.02,554377,0
+USAU.US,D,20250411,000000,10.47,11.01,10.19,10.72,687905,0
+USAU.US,D,20250414,000000,10.59,10.8397,9.92,10.09,416519,0
+USAU.US,D,20250415,000000,10.33,10.4686,9.77,9.99,235179,0
+USAU.US,D,20250416,000000,10.33,10.98,10.2,10.4,447618,0
+USAU.US,D,20250417,000000,10.47,10.48,9.92,9.98,258707,0
+USAU.US,D,20250421,000000,10.2,10.31,9.56,9.79,297979,0
+USAU.US,D,20250422,000000,9.85,10.04,9.5,9.59,221219,0
+USAU.US,D,20250423,000000,9.235,9.54,9.03,9.53,458404,0
+USAU.US,D,20250424,000000,9.63,10.125,9.451,9.94,227604,0
+USAU.US,D,20250425,000000,9.66,9.8,9.38,9.64,205993,0
+USAU.US,D,20250428,000000,9.62,10.34,9.6,10.32,413473,0
+USAU.US,D,20250429,000000,10.3,10.47,9.8,10.405,397653,0
+USAU.US,D,20250430,000000,10.15,11.16,10.01,10.97,519198,0
+USAU.US,D,20250501,000000,10.77,10.85,10.03,10.24,252813,0
+USAU.US,D,20250502,000000,10.37,10.5685,9.94,9.99,273271,0
+USAU.US,D,20250505,000000,10.25,10.5912,9.56,9.7,735633,0
+USAU.US,D,20250506,000000,9.91,10.65,9.78,10.6,1198775,0
+USAU.US,D,20250507,000000,10.48,11.1403,10.25,10.55,406444,0
+USAU.US,D,20250508,000000,10.56,10.98,10.49,10.66,249248,0
+USAU.US,D,20250509,000000,10.79,12,10.79,11.97,457735,0
+USAU.US,D,20250512,000000,11.55,11.55,10.12,10.3,799280,0
+USAU.US,D,20250513,000000,10.46,10.5242,10.05,10.32,274082,0
+USAU.US,D,20250514,000000,10.27,10.55,9.75,10.43,431239,0
+USAU.US,D,20250515,000000,10.39,10.51,10.13,10.31,185694,0
+USAU.US,D,20250516,000000,10.15,10.36,10.15,10.26,142494,0
+USAU.US,D,20250519,000000,10.48,10.95,10.4201,10.78,284689,0
+USAU.US,D,20250520,000000,10.78,10.92,10.66,10.78,162464,0
+USAU.US,D,20250521,000000,10.85,11.25,10.7,10.77,158285,0
+USAU.US,D,20250522,000000,10.81,10.81,10.4001,10.44,148719,0
+USAU.US,D,20250523,000000,10.72,10.92,10.48,10.78,229118,0
+USAU.US,D,20250527,000000,10.74,11.05,10.7001,10.84,176647,0
+USAU.US,D,20250528,000000,10.88,11.44,10.88,11.43,273369,0
+USAU.US,D,20250529,000000,11.42,11.42,10.92,11.04,201839,0
+USAU.US,D,20250530,000000,10.98,11.5999,10.875,11.57,281878,0
+USAU.US,D,20250602,000000,12.05,13.23,11.93,12.73,754428,0
+USAU.US,D,20250603,000000,12.55,12.77,12.195,12.68,461816,0
+USAU.US,D,20250604,000000,12.99,13.5891,12.5,13.47,609883,0
+USAU.US,D,20250605,000000,13.73,14.11,13.55,13.67,590861,0
+USAU.US,D,20250606,000000,13.87,14.39,13.38,14.11,614264,0
+USAU.US,D,20250609,000000,14.08,14.08,12.8084,13.56,759159,0
+USAU.US,D,20250610,000000,13.63,14.05,13.09,13.16,406012,0
+USAU.US,D,20250611,000000,13.12,13.7322,13.12,13.48,369775,0
+USAU.US,D,20250612,000000,13.61,13.7087,13.05,13.2,282757,0
+USAU.US,D,20250613,000000,13.25,14.0899,13.13,13.38,359042,0
+USAU.US,D,20250616,000000,13.36,13.5,12.7,12.76,407846,0
+USAU.US,D,20250617,000000,12.75,12.924,12,12.01,431596,0
+USAU.US,D,20250618,000000,12,12.613,11.9015,12.19,237406,0
+USAU.US,D,20250620,000000,12.14,12.39,11.86,12.21,341597,0
+USAU.US,D,20250623,000000,12.21,12.5556,11.99,12.31,252920,0
+USAU.US,D,20250624,000000,12.05,12.9,11.62,12.82,298894,0
+USAU.US,D,20250625,000000,12.735,12.9353,12.32,12.47,177816,0
+USAU.US,D,20250626,000000,12.56,13.15,12.5001,12.99,340782,0
+USAU.US,D,20250627,000000,12.78,12.79,11.9329,12.18,1992925,0
+USAU.US,D,20250630,000000,12.17,12.4,11.9057,12.2,461069,0
+USAU.US,D,20250701,000000,12.34,12.6299,12,12.47,392871,0
+USAU.US,D,20250702,000000,12.645,13.2,12.5,12.84,386359,0
+USAU.US,D,20250703,000000,12.68,12.85,12.44,12.68,158955,0
+USAU.US,D,20250707,000000,12.57,12.9,11.95,12.82,277682,0
+USAU.US,D,20250708,000000,12.9,12.9,11.81,12.27,540367,0
+USAU.US,D,20250709,000000,12.27,12.27,11.92,12.13,240702,0
+USAU.US,D,20250710,000000,12.24,12.45,12.05,12.22,225444,0
+USAU.US,D,20250711,000000,12.3,12.57,12.11,12.25,277769,0
+USAU.US,D,20250714,000000,12.29,12.66,12,12.1,306263,0
+USAU.US,D,20250715,000000,12.1,12.1632,11.29,11.46,419943,0
+USAU.US,D,20250716,000000,11.47,11.47,11.005,11.18,277101,0
+USAU.US,D,20250717,000000,11.1,11.28,10.9008,11.26,253249,0
+USAU.US,D,20250718,000000,11.45,11.4674,11.1502,11.19,163753,0
+USAU.US,D,20250721,000000,11.26,11.75,11.26,11.61,253957,0
+USAU.US,D,20250722,000000,11.67,11.7,11.4,11.46,217760,0
+USAU.US,D,20250723,000000,11.45,11.56,11.05,11.21,134866,0
+USAU.US,D,20250724,000000,11.1,11.4,10.752,11.26,201820,0
+USAU.US,D,20250725,000000,11.25,11.6367,11.0645,11.51,231428,0
+USAU.US,D,20250728,000000,11.4,11.4,10.7,11.11,312045,0
+USAU.US,D,20250729,000000,11.11,11.35,10.92,11.17,164764,0
+USAU.US,D,20250730,000000,10.92,11.1087,10.16,10.37,452777,0
+USAU.US,D,20250731,000000,10.37,10.44,10.13,10.22,223205,0
+USAU.US,D,20250801,000000,10.26,10.52,10.09,10.37,236761,0
+USAU.US,D,20250804,000000,10.63,11.27,10.5766,11.25,290772,0
+USAU.US,D,20250805,000000,11.25,11.44,10.6,11.2,272282,0
+USAU.US,D,20250806,000000,11.2,11.76,11.1801,11.69,198378,0
+USAU.US,D,20250807,000000,11.8,12.05,11.4609,11.72,260320,0
+USAU.US,D,20250808,000000,11.87,12.4,11.8301,12.02,264959,0
+USAU.US,D,20250811,000000,12.07,12.43,11.8,12.29,225032,0
+USAU.US,D,20250812,000000,12.4,12.6635,12.18,12.46,339507,0
+USAU.US,D,20250813,000000,12.33,12.33,11.88,11.9,225362,0
+USAU.US,D,20250814,000000,11.82,12.07,11.6004,11.67,121705,0
+USAU.US,D,20250815,000000,11.6,11.6,11.2995,11.34,114559,0
+USAU.US,D,20250818,000000,11.4,11.45,11.05,11.22,169590,0
+USAU.US,D,20250819,000000,11.22,11.24,10.32,10.41,267054,0
+USAU.US,D,20250820,000000,10.5,10.94,10.33,10.89,313293,0
+USAU.US,D,20250821,000000,10.89,11.92,10.71,11.6,593228,0
+USAU.US,D,20250822,000000,11.46,12.6,11.38,12.23,442447,0
+USAU.US,D,20250825,000000,12.24,12.3816,11.91,12,120798,0
+USAU.US,D,20250826,000000,12.19,13.15,12.185,13.13,403526,0
+USAU.US,D,20250827,000000,13.13,13.5999,12.95,13.34,443973,0
+USAU.US,D,20250828,000000,13.33,13.49,12.9116,13.05,153420,0
+USAU.US,D,20250829,000000,13.1,13.3238,12.87,13.13,232650,0
+USAU.US,D,20250902,000000,13.17,13.66,12.9338,13.59,318696,0
+USAU.US,D,20250903,000000,13.72,13.79,12.96,13.09,215597,0
+USAU.US,D,20250904,000000,12.96,13.09,12.25,12.31,259151,0
+USAU.US,D,20250905,000000,12.52,12.76,12.39,12.47,224366,0
+USAU.US,D,20250908,000000,12.83,13.19,12.675,12.78,250904,0
+USAU.US,D,20250909,000000,13,13,12.47,12.86,203682,0
+USAU.US,D,20250910,000000,13,14.1381,13,14.11,469319,0
+USAU.US,D,20250911,000000,14.16,15.61,14.09,15.21,686726,0
+USAU.US,D,20250912,000000,15.46,16.36,15.4,15.82,509802,0
+USAU.US,D,20250915,000000,15.9,16.0553,15.09,15.14,405876,0
+USAU.US,D,20250916,000000,15.23,15.58,14.55,14.89,275377,0
+USAU.US,D,20250917,000000,14.815,15.7,14.76,15.01,331071,0
+USAU.US,D,20250918,000000,15.26,15.83,14.92,15.82,343578,0
+USAU.US,D,20250919,000000,15.79,16.1682,15.75,15.93,550872,0
+USAU.US,D,20250922,000000,16.21,16.57,15.8301,16.33,553542,0
+USAU.US,D,20250923,000000,16.37,16.71,15.91,15.97,332012,0
+USAU.US,D,20250924,000000,15.97,16.07,15.09,15.12,396193,0
+USAU.US,D,20250925,000000,15.44,15.8045,15.272,15.6,328084,0
+USAU.US,D,20250926,000000,15.62,16.49,15.5592,16.23,344823,0
+USAU.US,D,20250929,000000,16.5,16.59,15.79,15.82,314351,0
+USAU.US,D,20250930,000000,15.63,16.53,15.5,16.48,262501,0
+USAU.US,D,20251001,000000,16.7,17.17,16.6142,17.01,403768,0
+USAU.US,D,20251002,000000,17.1,17.181,16.08,16.54,347351,0
+USAU.US,D,20251003,000000,16.55,18.1999,16.5,17.91,557239,0
+USAU.US,D,20251006,000000,18.31,18.7299,18.02,18.27,470379,0
+USAU.US,D,20251007,000000,18.52,18.9744,18.1,18.32,389972,0
+USAU.US,D,20251008,000000,18.52,19.2,18.15,18.61,548639,0
+USAU.US,D,20251009,000000,18.7,18.7,17.15,17.28,568787,0
+USAU.US,D,20251010,000000,17.3,18.2999,17.28,17.6,395452,0
+USAU.US,D,20251013,000000,18.36,18.82,17.79,18.18,385362,0
+USAU.US,D,20251014,000000,18,18.98,17.9,18.83,390918,0
+USAU.US,D,20251015,000000,18.93,19.05,17.7,18.44,412267,0
+USAU.US,D,20251016,000000,18.3,18.335,17.52,17.88,471762,0
+USAU.US,D,20251017,000000,17.6,17.7373,16.67,17.63,495420,0
+USAU.US,D,20251020,000000,18,19.069,17.765,19.02,580377,0
+USAU.US,D,20251021,000000,18.15,18.3,16.95,17.46,551693,0
+USAU.US,D,20251022,000000,17.1,18.02,17.1,17.94,328067,0
+USAU.US,D,20251023,000000,18.18,18.26,17.14,17.18,327710,0
+USAU.US,D,20251024,000000,17.3,17.4299,16.55,16.71,305367,0
+USAU.US,D,20251027,000000,16.33,16.5099,15.4,15.87,494735,0
+USAU.US,D,20251028,000000,15.58,15.79,15.241,15.48,273837,0
+USAU.US,D,20251029,000000,15.98,15.9999,15.12,15.37,300497,0
+USAU.US,D,20251030,000000,15.37,15.82,15.36,15.56,187224,0
+USAU.US,D,20251031,000000,15.42,15.62,14.8501,15.32,255109,0
+USAU.US,D,20251103,000000,15.26,15.42,15,15.32,247381,0
+USAU.US,D,20251104,000000,14.98,15.1,14.675,14.71,243613,0
+USAU.US,D,20251105,000000,14.85,14.85,14.43,14.77,226351,0
+USAU.US,D,20251106,000000,14.96,15.17,14.57,14.61,148128,0
+USAU.US,D,20251107,000000,14.65,15.31,14.57,15.28,220571,0
+USAU.US,D,20251110,000000,15.67,16.025,15.51,15.64,268295,0
+USAU.US,D,20251111,000000,15.9,15.9,15.02,15.38,162499,0
+USAU.US,D,20251112,000000,15.66,16.01,15.51,15.81,245378,0
+USAU.US,D,20251113,000000,15.97,15.9999,15.08,15.17,223840,0
+USAU.US,D,20251114,000000,14.61,15.07,14.52,14.89,149117,0
+USAU.US,D,20251117,000000,14.75,15.05,14.52,14.79,152639,0
+USAU.US,D,20251118,000000,14.92,15.6452,14.8122,15.48,264864,0
+USAU.US,D,20251119,000000,15.77,15.94,15.22,15.48,180384,0
+USAU.US,D,20251120,000000,15.34,15.66,14.53,14.55,258681,0
+USAU.US,D,20251121,000000,14.5,14.92,14.22,14.78,210131,0
+USAU.US,D,20251124,000000,14.67,15.78,14.6501,15.72,168091,0
+USAU.US,D,20251125,000000,15.7,15.97,15.38,15.83,167360,0
+USAU.US,D,20251126,000000,16,16.44,15.94,16.41,186264,0
+USAU.US,D,20251128,000000,16.48,17.44,16.26,17.26,224839,0
+USAU.US,D,20251201,000000,17.33,17.435,16.84,16.86,156881,0
+USAU.US,D,20251202,000000,16.78,17.02,16.465,16.79,139498,0
+USAU.US,D,20251203,000000,16.85,17.35,16.63,17.35,228292,0
+USAU.US,D,20251204,000000,17.27,17.45,17.02,17.2,148306,0
+USAU.US,D,20251205,000000,17.25,17.44,16.45,16.67,173878,0
+USAU.US,D,20251208,000000,16.7,16.8966,16.46,16.64,184581,0
+USAU.US,D,20251209,000000,16.73,17.27,16.72,17.1,269147,0
+USAU.US,D,20251210,000000,17.27,17.48,16.64,16.975,342522,0
+USAU.US,D,20251211,000000,16.51,17.065,16.21,16.93,289023,0
+USAU.US,D,20251212,000000,17.34,18.075,16.97,17.43,407294,0
+USAU.US,D,20251215,000000,17.8,17.96,16.6994,16.91,276665,0
+USAU.US,D,20251216,000000,16.98,17.54,16.98,17.17,198900,0
+USAU.US,D,20251217,000000,17.26,18,16.89,16.95,254335,0
+USAU.US,D,20251218,000000,17.01,17.25,16.785,16.86,185428,0
+USAU.US,D,20251219,000000,17,18.95,17,18.87,534690,0
+USAU.US,D,20251222,000000,19.425,20.66,19.25,20.56,552636,0
+USAU.US,D,20251223,000000,19.3,23.44,19.1,21.66,1336997,0
+USAU.US,D,20251224,000000,21.95,22.58,21.3317,22.47,302375,0
+USAU.US,D,20251226,000000,22.65,23.13,21.89,22.54,336380,0
+USAU.US,D,20251229,000000,21.81,21.81,19.9,20.26,557108,0
+USAU.US,D,20251230,000000,20.61,20.8945,19.27,19.62,391051,0
+USAU.US,D,20251231,000000,19.5,19.9225,19.145,19.41,383819,0
+USAU.US,D,20260102,000000,19.64,19.823,18.24,18.48,387374,0
+USAU.US,D,20260105,000000,19.055,19.7099,18.8,18.93,368102,0
+USAU.US,D,20260106,000000,19.21,20.11,18.76,19.81,449052,0
+USAU.US,D,20260107,000000,19.79,20.41,19.38,20.24,390079,0
+USAU.US,D,20260108,000000,20,20.94,19.51,20.68,318500,0
+USAU.US,D,20260109,000000,20.82,20.91,19.64,19.65,282857,0
+USAU.US,D,20260112,000000,20.06,20.58,20.06,20.27,280732,0
+USAU.US,D,20260113,000000,20.48,20.49,19.5,19.72,286440,0
+USAU.US,D,20260114,000000,19.73,20.31,19.3,20.26,323741,0
+USAU.US,D,20260115,000000,20.1,20.6,19.71,20.05,191869,0
+USAU.US,D,20260116,000000,19.9,19.9,18.91,19.56,242077,0
+USAU.US,D,20260120,000000,19.83,20.72,19.81,20.13,387687,0
+USAU.US,D,20260121,000000,20.5,20.57,19.01,19.24,365208,0
+USAU.US,D,20260122,000000,19.22,20.87,19.22,20.59,519123,0
+USAU.US,D,20260123,000000,20.99,22.82,20.84,22.6,669789,0
+USAU.US,D,20260126,000000,23.67,23.75,21.18,21.48,808675,0
+USAU.US,D,20260127,000000,21.49,21.91,20.74,21.57,300643,0
+USAU.US,D,20260128,000000,21.87,22.35,19.73,20.26,572906,0
+USAU.US,D,20260129,000000,20.36,20.4999,19.3001,19.92,401554,0
+USAU.US,D,20260130,000000,19,19.25,17.205,17.34,753691,0
+USAU.US,D,20260202,000000,17.5,17.87,16.88,16.99,452352,0
+USAU.US,D,20260203,000000,17.83,18,17,17.69,392046,0
+USAU.US,D,20260204,000000,18.07,18.07,16.9,17.38,296863,0
+USAU.US,D,20260205,000000,16.53,17.06,15.91,16.12,707443,0
+USAU.US,D,20260206,000000,16.5,17.05,16.3,17,355331,0
+USAU.US,D,20260209,000000,17.17,17.75,17,17.6,284395,0
+USAU.US,D,20260210,000000,17.53,17.72,17.27,17.31,186258,0
+USAU.US,D,20260211,000000,17.75,17.85,16.71,17.08,225989,0
+USAU.US,D,20260212,000000,17,17,15.56,15.61,295075,0
+USAU.US,D,20260213,000000,15.81,16.41,15.75,16.15,242077,0
+USAU.US,D,20260217,000000,15.77,16.13,15.15,16.08,250655,0
+USAU.US,D,20260218,000000,16.35,16.615,16.05,16.2,249478,0
diff --git a/daily/us/nasdaq stocks/3/usio.us.txt b/daily/us/nasdaq stocks/3/usio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9b9fcb96727971b2bee0dd3a547983a3b820a6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/usio.us.txt	
@@ -0,0 +1,2645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USIO.US,D,20150811,000000,5.49,5.49,4.8,5.1,24752,0
+USIO.US,D,20150812,000000,5,5.39,5,5.11,16600,0
+USIO.US,D,20150813,000000,5.35,5.35,5.15,5.15,12900,0
+USIO.US,D,20150814,000000,5.15,5.15,4.5,4.92,17000,0
+USIO.US,D,20150817,000000,4.49,4.49,3.38,4.1,80900,0
+USIO.US,D,20150818,000000,4,4.07,3.65,3.66,30500,0
+USIO.US,D,20150819,000000,3.68,3.96,3.44,3.9,70700,0
+USIO.US,D,20150820,000000,3.89,4.18,3.65,3.74,125900,0
+USIO.US,D,20150821,000000,3.36,3.87,2.49,2.54,112800,0
+USIO.US,D,20150824,000000,2.75,3.14,2.75,3.1199,78425,0
+USIO.US,D,20150825,000000,3.5,3.94,3.14,3.37,44100,0
+USIO.US,D,20150826,000000,3.5,3.5,3.19,3.44,10000,0
+USIO.US,D,20150827,000000,3.52,3.77,3.26,3.47,10400,0
+USIO.US,D,20150828,000000,3.46,3.53,3.41,3.45,8500,0
+USIO.US,D,20150831,000000,3.49,3.66,3.46,3.63,9100,0
+USIO.US,D,20150901,000000,3.56,3.56,3.36,3.49,7000,0
+USIO.US,D,20150902,000000,3.36,3.85,3.29,3.45,95600,0
+USIO.US,D,20150903,000000,3.44,3.51,3.21,3.5,20800,0
+USIO.US,D,20150904,000000,3.41,3.53,3.38,3.53,1800,0
+USIO.US,D,20150908,000000,3.3,3.64,3.28,3.45,29200,0
+USIO.US,D,20150909,000000,3.4,3.64,3.4,3.51,7600,0
+USIO.US,D,20150910,000000,3.48,3.6,3.3,3.6,8979,0
+USIO.US,D,20150911,000000,3.58,3.7,3.5,3.68,11400,0
+USIO.US,D,20150914,000000,3.7,3.74,3.65,3.7,16500,0
+USIO.US,D,20150915,000000,3.69,3.75,3.63,3.72,12700,0
+USIO.US,D,20150916,000000,3.7,3.7,3.6,3.66,4900,0
+USIO.US,D,20150917,000000,3.7,3.8,3.65,3.78,14100,0
+USIO.US,D,20150918,000000,3.79,3.79,2.84,2.84,65000,0
+USIO.US,D,20150921,000000,3.28,3.58,3.13,3.45,43300,0
+USIO.US,D,20150922,000000,3.54,3.54,3.16,3.26,21200,0
+USIO.US,D,20150923,000000,3.35,3.44,3.12,3.29,12700,0
+USIO.US,D,20150924,000000,3.31,3.31,3.16,3.29,8088,0
+USIO.US,D,20150925,000000,3.3,3.31,2.98,3.11,8900,0
+USIO.US,D,20150928,000000,3.04,3.15,2.91,2.91,8575,0
+USIO.US,D,20150929,000000,2.91,3,2.91,2.94,10700,0
+USIO.US,D,20150930,000000,2.88,3.08,2.88,3.01,8100,0
+USIO.US,D,20151001,000000,2.95,3.03,2.95,2.95,5900,0
+USIO.US,D,20151002,000000,2.98,3,2.88,2.92,14900,0
+USIO.US,D,20151005,000000,2.9452,2.95,2.9199,2.9499,3034,0
+USIO.US,D,20151006,000000,2.89,2.95,2.89,2.95,5100,0
+USIO.US,D,20151007,000000,2.95,2.98,2.9,2.9,10400,0
+USIO.US,D,20151008,000000,2.9,2.91,2.8,2.82,12300,0
+USIO.US,D,20151009,000000,2.83,2.88,2.8,2.8,5300,0
+USIO.US,D,20151012,000000,2.7996,2.7996,2.7601,2.78,1564,0
+USIO.US,D,20151013,000000,2.9,2.9,2.8,2.81,3600,0
+USIO.US,D,20151014,000000,2.81,2.97,2.75,2.75,4200,0
+USIO.US,D,20151015,000000,2.85,2.9,2.75,2.85,16400,0
+USIO.US,D,20151016,000000,2.95,2.96,2.79,2.84,16700,0
+USIO.US,D,20151019,000000,2.85,2.9,2.76,2.79,14800,0
+USIO.US,D,20151020,000000,2.82,2.89,2.82,2.8275,9391,0
+USIO.US,D,20151021,000000,2.77,2.81,2.77,2.81,1600,0
+USIO.US,D,20151022,000000,2.84,2.84,2.8,2.8,1600,0
+USIO.US,D,20151023,000000,2.83,2.85,2.8,2.82,4800,0
+USIO.US,D,20151026,000000,2.85,2.85,2.65,2.73,28500,0
+USIO.US,D,20151027,000000,2.67,2.75,2.64,2.73,3800,0
+USIO.US,D,20151028,000000,2.72,2.77,2.6,2.73,3900,0
+USIO.US,D,20151029,000000,2.75,2.8,2.75,2.75,12700,0
+USIO.US,D,20151030,000000,2.74,2.74,2.56,2.71,7900,0
+USIO.US,D,20151102,000000,2.67,2.73,2.67,2.72,13676,0
+USIO.US,D,20151103,000000,2.75,2.76,2.75,2.76,6200,0
+USIO.US,D,20151104,000000,2.8,2.81,2.79,2.8,13092,0
+USIO.US,D,20151105,000000,2.8,2.81,2.78,2.81,1200,0
+USIO.US,D,20151106,000000,2.72,2.77,2.51,2.64,32200,0
+USIO.US,D,20151109,000000,2.69,2.69,2.59,2.64,7905,0
+USIO.US,D,20151110,000000,2.6,2.61,2.53,2.59,7800,0
+USIO.US,D,20151111,000000,2.55,2.6,2.51,2.57,5000,0
+USIO.US,D,20151112,000000,2.55,2.55,2.37,2.46,17400,0
+USIO.US,D,20151113,000000,2.41,2.45,2.4,2.43,8100,0
+USIO.US,D,20151116,000000,2.4,2.41,2.3,2.39,9500,0
+USIO.US,D,20151117,000000,2.39,2.39,1.83,2.35,12500,0
+USIO.US,D,20151118,000000,2.21,2.36,2.01,2.21,18500,0
+USIO.US,D,20151119,000000,2.23,2.23,2.11,2.15,16300,0
+USIO.US,D,20151120,000000,2.19,2.38,2.17,2.35,9900,0
+USIO.US,D,20151123,000000,2.3,2.35,2.15,2.17,7900,0
+USIO.US,D,20151124,000000,2.2,2.2,2.07,2.08,18800,0
+USIO.US,D,20151125,000000,2.12,2.12,2.05,2.1,10900,0
+USIO.US,D,20151127,000000,2.06,2.11,2,2.06,6900,0
+USIO.US,D,20151130,000000,2.08,2.18,2,2.17,14400,0
+USIO.US,D,20151201,000000,2.18,2.18,2,2.01,8820,0
+USIO.US,D,20151202,000000,2,2.131,2,2.07,19847,0
+USIO.US,D,20151203,000000,2.12,2.12,2.0101,2.05,15599,0
+USIO.US,D,20151204,000000,2.01,2.07,2.01,2.05,14300,0
+USIO.US,D,20151207,000000,2.06,2.07,2.04,2.07,9900,0
+USIO.US,D,20151208,000000,2.1,2.12,2.02,2.05,67965,0
+USIO.US,D,20151209,000000,2.09,2.09,2.04,2.05,70000,0
+USIO.US,D,20151210,000000,2.02,2.1,2.02,2.1,35800,0
+USIO.US,D,20151211,000000,2.07,2.12,2.03,2.04,48300,0
+USIO.US,D,20151214,000000,2.02,2.07,2.02,2.07,15468,0
+USIO.US,D,20151215,000000,2.07,2.07,2.03,2.07,34000,0
+USIO.US,D,20151216,000000,2.1,2.12,2.07,2.12,44000,0
+USIO.US,D,20151217,000000,2.09,2.09,1.96,2.02,38600,0
+USIO.US,D,20151218,000000,2.07,2.07,1.78,1.86,54900,0
+USIO.US,D,20151221,000000,1.92,2.04,1.87,1.99,21100,0
+USIO.US,D,20151222,000000,2.04,2.07,1.9027,2.05,20933,0
+USIO.US,D,20151223,000000,2.1,2.14,2.05,2.05,75200,0
+USIO.US,D,20151224,000000,2.06,2.06,2.05,2.05,23040,0
+USIO.US,D,20151228,000000,2.07,2.11,2.05,2.05,71359,0
+USIO.US,D,20151229,000000,2.05,2.09,2.01,2.05,35474,0
+USIO.US,D,20151230,000000,2.05,2.07,2,2.06,43322,0
+USIO.US,D,20151231,000000,2.04,2.05,1.99,1.99,23020,0
+USIO.US,D,20160104,000000,1.99,2.15,1.9899,1.9899,41611,0
+USIO.US,D,20160105,000000,2.04,2.06,2.03,2.05,22069,0
+USIO.US,D,20160106,000000,2.029,2.029,1.98,1.98,400,0
+USIO.US,D,20160107,000000,1.97,2.03,1.95,1.95,26615,0
+USIO.US,D,20160108,000000,2.06,2.06,2,2.05,37700,0
+USIO.US,D,20160111,000000,2.05,2.05,2.01,2.05,4408,0
+USIO.US,D,20160112,000000,2.12,2.17,2.06,2.0899,57534,0
+USIO.US,D,20160113,000000,2.1,2.1,1.969,2.05,21144,0
+USIO.US,D,20160114,000000,2.07,2.07,1.91,2.06,40190,0
+USIO.US,D,20160115,000000,2.07,2.15,1.99,2.1,53850,0
+USIO.US,D,20160119,000000,2.13,2.14,2.01,2.03,58400,0
+USIO.US,D,20160120,000000,2.07,2.07,1.9,1.94,23868,0
+USIO.US,D,20160121,000000,2.08,2.08,1.99,1.99,24936,0
+USIO.US,D,20160122,000000,2.07,2.16,2.07,2.1,23201,0
+USIO.US,D,20160125,000000,2.03,2.1,2.03,2.06,19380,0
+USIO.US,D,20160126,000000,1.9985,2.07,1.9985,2.07,3100,0
+USIO.US,D,20160127,000000,2.07,2.295,1.96,2.14,56039,0
+USIO.US,D,20160128,000000,2.12,2.12,2.08,2.1,6200,0
+USIO.US,D,20160129,000000,2.12,2.16,2.0538,2.13,43687,0
+USIO.US,D,20160201,000000,2.14,2.14,1.95,2.13,34415,0
+USIO.US,D,20160202,000000,2.12,2.2,2.11,2.14,14984,0
+USIO.US,D,20160203,000000,2.15,2.16,2.13,2.15,25676,0
+USIO.US,D,20160204,000000,2.1588,2.17,2.0701,2.17,24812,0
+USIO.US,D,20160205,000000,2.15,2.15,2.1001,2.1299,12298,0
+USIO.US,D,20160208,000000,2.0101,2.067,1.9402,1.96,11349,0
+USIO.US,D,20160209,000000,1.945,2.0899,1.945,1.95,5550,0
+USIO.US,D,20160210,000000,2.0153,2.03,1.88,1.94,19569,0
+USIO.US,D,20160211,000000,1.8831,1.9258,1.78,1.8299,30982,0
+USIO.US,D,20160212,000000,1.88,1.99,1.88,1.99,11008,0
+USIO.US,D,20160216,000000,1.9799,1.9799,1.878,1.9,3810,0
+USIO.US,D,20160217,000000,1.9,1.947,1.9,1.9332,2100,0
+USIO.US,D,20160218,000000,1.904,1.9599,1.9001,1.9599,6281,0
+USIO.US,D,20160219,000000,1.9797,2.09,1.95,2.07,75897,0
+USIO.US,D,20160222,000000,2.1,2.1,1.9911,2.061,27559,0
+USIO.US,D,20160223,000000,2.059,2.07,2.01,2.05,9765,0
+USIO.US,D,20160224,000000,2,2.07,1.9965,2.05,21937,0
+USIO.US,D,20160225,000000,2.07,2.08,2.06,2.08,18300,0
+USIO.US,D,20160226,000000,2.07,2.07,2.03,2.06,25024,0
+USIO.US,D,20160229,000000,2.06,2.08,2.02,2.02,18394,0
+USIO.US,D,20160301,000000,2.07,2.07,2.025,2.06,5405,0
+USIO.US,D,20160302,000000,2.07,2.2,2.068,2.11,48291,0
+USIO.US,D,20160303,000000,2.1,2.18,2.05,2.08,28457,0
+USIO.US,D,20160304,000000,2.1,2.13,2.0501,2.1199,38200,0
+USIO.US,D,20160307,000000,2.1079,2.12,2.07,2.07,25083,0
+USIO.US,D,20160308,000000,2.05,2.09,2.0301,2.067,18652,0
+USIO.US,D,20160309,000000,2.059,2.059,1.98,2.0099,15816,0
+USIO.US,D,20160310,000000,2.01,2.07,1.94,1.9699,17100,0
+USIO.US,D,20160311,000000,2.04,2.08,2.02,2.08,13667,0
+USIO.US,D,20160314,000000,2,2.09,2,2.08,35926,0
+USIO.US,D,20160315,000000,2.04,2.08,2.04,2.05,30765,0
+USIO.US,D,20160316,000000,2.07,2.1,2.041,2.07,27295,0
+USIO.US,D,20160317,000000,2.05,2.1304,2.05,2.1,66847,0
+USIO.US,D,20160318,000000,2.09,2.14,2.06,2.08,65607,0
+USIO.US,D,20160321,000000,2.05,2.0699,2.05,2.06,2014,0
+USIO.US,D,20160322,000000,2.07,2.14,2.0317,2.09,79918,0
+USIO.US,D,20160323,000000,2.09,2.09,2.08,2.0804,1299,0
+USIO.US,D,20160324,000000,2.08,2.08,2,2.07,32649,0
+USIO.US,D,20160328,000000,1.98,1.98,1.55,1.74,103909,0
+USIO.US,D,20160329,000000,1.75,1.9429,1.7499,1.86,16399,0
+USIO.US,D,20160330,000000,1.85,1.9199,1.743,1.79,4885,0
+USIO.US,D,20160331,000000,1.791,1.808,1.69,1.7,10703,0
+USIO.US,D,20160401,000000,1.74,1.88,1.7,1.82,18198,0
+USIO.US,D,20160404,000000,1.86,1.86,1.75,1.84,18537,0
+USIO.US,D,20160405,000000,1.8,1.84,1.79,1.81,3815,0
+USIO.US,D,20160406,000000,1.8,1.8,1.77,1.77,7441,0
+USIO.US,D,20160407,000000,1.77,1.8,1.77,1.78,8208,0
+USIO.US,D,20160408,000000,1.8,1.8,1.77,1.77,249,0
+USIO.US,D,20160411,000000,1.7,1.7299,1.7,1.7,2950,0
+USIO.US,D,20160412,000000,1.7,1.7495,1.7,1.71,7692,0
+USIO.US,D,20160413,000000,1.7,2.1,1.7,2.1,173895,0
+USIO.US,D,20160414,000000,2.1,2.1,1.9345,1.98,93914,0
+USIO.US,D,20160415,000000,1.99,2.07,1.96,1.96,21443,0
+USIO.US,D,20160418,000000,2.0336,2.04,1.9011,1.9875,14172,0
+USIO.US,D,20160419,000000,2.03,2.06,1.93,1.95,36532,0
+USIO.US,D,20160420,000000,1.9912,1.9912,1.9785,1.98,743,0
+USIO.US,D,20160421,000000,1.96,1.9785,1.9,1.9457,14941,0
+USIO.US,D,20160422,000000,1.96,1.98,1.94,1.95,10784,0
+USIO.US,D,20160425,000000,1.95,1.96,1.93,1.96,3656,0
+USIO.US,D,20160426,000000,1.9501,1.98,1.94,1.94,1088,0
+USIO.US,D,20160427,000000,1.9401,1.98,1.9101,1.936,12845,0
+USIO.US,D,20160428,000000,1.94,1.98,1.94,1.97,400,0
+USIO.US,D,20160429,000000,1.95,1.95,1.9084,1.9475,795,0
+USIO.US,D,20160502,000000,1.9283,1.95,1.9001,1.95,4055,0
+USIO.US,D,20160503,000000,1.9599,1.9599,1.9,1.9,10140,0
+USIO.US,D,20160504,000000,1.9201,1.96,1.9201,1.96,2925,0
+USIO.US,D,20160505,000000,1.9568,1.9568,1.94,1.95,1128,0
+USIO.US,D,20160506,000000,1.95,1.96,1.91,1.91,6051,0
+USIO.US,D,20160509,000000,1.9336,1.95,1.8915,1.9499,3144,0
+USIO.US,D,20160510,000000,1.9,1.95,1.75,1.84,16646,0
+USIO.US,D,20160511,000000,1.84,1.8401,1.5875,1.7,16242,0
+USIO.US,D,20160512,000000,1.705,1.8,1.7,1.7,6304,0
+USIO.US,D,20160513,000000,1.7535,1.7594,1.7,1.71,2900,0
+USIO.US,D,20160516,000000,1.7,1.81,1.46,1.5299,33660,0
+USIO.US,D,20160517,000000,1.16,1.5,1.16,1.47,105311,0
+USIO.US,D,20160518,000000,1.5511,1.62,1.55,1.6111,3494,0
+USIO.US,D,20160519,000000,1.608,1.64,1.5516,1.64,4215,0
+USIO.US,D,20160520,000000,1.4928,1.67,1.4928,1.57,2028,0
+USIO.US,D,20160523,000000,1.63,1.7,1.6201,1.7,3200,0
+USIO.US,D,20160524,000000,1.66,1.84,1.66,1.82,9839,0
+USIO.US,D,20160525,000000,1.82,1.84,1.8,1.83,7258,0
+USIO.US,D,20160526,000000,1.8011,1.83,1.68,1.82,16500,0
+USIO.US,D,20160527,000000,1.6307,1.8399,1.6101,1.83,14145,0
+USIO.US,D,20160531,000000,1.8316,1.8316,1.7001,1.76,8222,0
+USIO.US,D,20160601,000000,1.78,1.78,1.71,1.7101,3400,0
+USIO.US,D,20160602,000000,1.715,1.74,1.71,1.71,3249,0
+USIO.US,D,20160603,000000,1.68,1.74,1.6201,1.6968,14637,0
+USIO.US,D,20160606,000000,1.72,1.74,1.67,1.74,2172,0
+USIO.US,D,20160607,000000,1.64,1.72,1.58,1.67,40959,0
+USIO.US,D,20160608,000000,1.69,1.7,1.5793,1.62,4950,0
+USIO.US,D,20160609,000000,1.6099,1.65,1.45,1.65,49604,0
+USIO.US,D,20160610,000000,1.67,1.67,1.41,1.44,44763,0
+USIO.US,D,20160613,000000,1.47,1.47,1.25,1.37,16989,0
+USIO.US,D,20160614,000000,1.38,1.39,1.3501,1.36,17103,0
+USIO.US,D,20160615,000000,1.3881,1.46,1.3881,1.4,7890,0
+USIO.US,D,20160616,000000,1.47,1.47,1.31,1.36,4441,0
+USIO.US,D,20160617,000000,1.42,1.45,1.375,1.38,8805,0
+USIO.US,D,20160620,000000,1.45,1.45,1.3901,1.44,1475,0
+USIO.US,D,20160621,000000,1.3604,1.4399,1.314,1.35,9509,0
+USIO.US,D,20160622,000000,1.31,1.35,1.31,1.35,2889,0
+USIO.US,D,20160623,000000,1.3001,1.35,1.3,1.31,2560,0
+USIO.US,D,20160624,000000,1.2654,1.34,1.2654,1.3116,9019,0
+USIO.US,D,20160627,000000,1.3348,1.35,1.26,1.35,8107,0
+USIO.US,D,20160628,000000,1.3,1.35,1.3,1.35,7105,0
+USIO.US,D,20160629,000000,1.35,1.36,1.34,1.34,9187,0
+USIO.US,D,20160630,000000,1.3524,1.37,1.33,1.33,11454,0
+USIO.US,D,20160701,000000,1.3301,1.36,1.33,1.35,3649,0
+USIO.US,D,20160705,000000,1.33,1.3411,1.29,1.33,3043,0
+USIO.US,D,20160706,000000,1.29,1.34,1.29,1.34,500,0
+USIO.US,D,20160707,000000,1.32,1.34,1.272,1.32,3415,0
+USIO.US,D,20160708,000000,1.26,1.32,1.2504,1.3,3873,0
+USIO.US,D,20160711,000000,1.2705,1.32,1.2705,1.32,2869,0
+USIO.US,D,20160712,000000,1.299,1.299,1.22,1.22,14139,0
+USIO.US,D,20160713,000000,1.299,1.2999,1.2,1.22,61529,0
+USIO.US,D,20160714,000000,1.22,1.29,1.21,1.27,69614,0
+USIO.US,D,20160715,000000,1.25,1.25,1.23,1.25,2127,0
+USIO.US,D,20160718,000000,1.2328,1.2328,1.07,1.15,61544,0
+USIO.US,D,20160719,000000,1.18,1.18,1.1,1.16,28803,0
+USIO.US,D,20160720,000000,1.13,1.13,1.025,1.0624,87829,0
+USIO.US,D,20160721,000000,1.07,1.07,1.005,1.05,103558,0
+USIO.US,D,20160722,000000,1.0499,1.47,1.0499,1.21,788129,0
+USIO.US,D,20160725,000000,1.25,1.35,1.16,1.22,190039,0
+USIO.US,D,20160726,000000,1.2,1.3095,1.2,1.26,69529,0
+USIO.US,D,20160727,000000,1.55,1.99,1.2717,1.5774,293580,0
+USIO.US,D,20160728,000000,1.63,1.94,1.61,1.801,278597,0
+USIO.US,D,20160729,000000,1.75,1.86,1.52,1.63,86333,0
+USIO.US,D,20160801,000000,1.59,1.59,1.3,1.51,79768,0
+USIO.US,D,20160802,000000,1.45,1.6209,1.4,1.55,60789,0
+USIO.US,D,20160803,000000,1.6,1.7,1.6,1.7,51140,0
+USIO.US,D,20160804,000000,1.89,1.89,1.6205,1.79,74457,0
+USIO.US,D,20160805,000000,1.8,1.8,1.612,1.7,13957,0
+USIO.US,D,20160808,000000,1.5,1.7999,1.5,1.65,13992,0
+USIO.US,D,20160809,000000,1.7,1.83,1.55,1.67,44608,0
+USIO.US,D,20160810,000000,1.85,1.85,1.63,1.69,39702,0
+USIO.US,D,20160811,000000,1.6501,1.74,1.6501,1.7,10844,0
+USIO.US,D,20160812,000000,1.65,1.65,1.47,1.49,84313,0
+USIO.US,D,20160815,000000,1.55,1.64,1.48,1.57,106634,0
+USIO.US,D,20160816,000000,1.53,1.64,1.4,1.58,74903,0
+USIO.US,D,20160817,000000,1.69,1.75,1.66,1.7,86129,0
+USIO.US,D,20160818,000000,1.75,1.99,1.55,1.61,206617,0
+USIO.US,D,20160819,000000,1.5689,1.6458,1.56,1.6,6324,0
+USIO.US,D,20160822,000000,1.56,1.5999,1.5,1.55,36282,0
+USIO.US,D,20160823,000000,1.55,1.65,1.54,1.55,31018,0
+USIO.US,D,20160824,000000,1.56,1.58,1.5,1.52,21679,0
+USIO.US,D,20160825,000000,1.55,1.55,1.4,1.5,29340,0
+USIO.US,D,20160826,000000,1.49,1.549,1.49,1.51,13614,0
+USIO.US,D,20160829,000000,1.526,1.526,1.36,1.42,48786,0
+USIO.US,D,20160830,000000,1.38,1.5,1.38,1.42,47984,0
+USIO.US,D,20160831,000000,1.46,1.52,1.43,1.48,54274,0
+USIO.US,D,20160901,000000,1.47,1.99,1.4,1.625,553614,0
+USIO.US,D,20160902,000000,1.65,1.69,1.45,1.52,66469,0
+USIO.US,D,20160906,000000,1.6,1.7,1.581,1.65,31759,0
+USIO.US,D,20160907,000000,1.75,1.85,1.67,1.67,52657,0
+USIO.US,D,20160908,000000,1.5901,1.85,1.5901,1.82,8770,0
+USIO.US,D,20160909,000000,1.71,1.75,1.58,1.65,34923,0
+USIO.US,D,20160912,000000,1.7,1.85,1.7,1.79,64469,0
+USIO.US,D,20160913,000000,1.78,1.99,1.7244,1.86,72779,0
+USIO.US,D,20160914,000000,1.845,1.86,1.81,1.84,15915,0
+USIO.US,D,20160915,000000,1.84,1.95,1.8176,1.87,13419,0
+USIO.US,D,20160916,000000,1.9,1.91,1.8,1.8,18405,0
+USIO.US,D,20160919,000000,1.87,1.98,1.82,1.93,29855,0
+USIO.US,D,20160920,000000,1.989,1.989,1.86,1.86,18609,0
+USIO.US,D,20160921,000000,1.89,1.9589,1.8291,1.91,16970,0
+USIO.US,D,20160922,000000,1.9089,1.9089,1.8261,1.9,6660,0
+USIO.US,D,20160923,000000,1.899,1.899,1.866,1.88,2600,0
+USIO.US,D,20160926,000000,1.89,1.89,1.82,1.82,20478,0
+USIO.US,D,20160927,000000,1.81,1.9,1.8,1.83,32059,0
+USIO.US,D,20160928,000000,1.89,2.0395,1.834,1.87,24962,0
+USIO.US,D,20160929,000000,1.8352,1.97,1.7,1.97,182882,0
+USIO.US,D,20160930,000000,1.97,2.4,1.8601,2.4,228888,0
+USIO.US,D,20161003,000000,2.45,3.8,2.45,2.79,1408940,0
+USIO.US,D,20161004,000000,2.92,3.04,2.54,2.58,257138,0
+USIO.US,D,20161005,000000,2.43,2.519,2.11,2.21,97114,0
+USIO.US,D,20161006,000000,2.21,2.39,2.15,2.21,65596,0
+USIO.US,D,20161007,000000,2.31,2.35,2.1,2.26,17812,0
+USIO.US,D,20161010,000000,2.32,2.32,2.05,2.2396,16189,0
+USIO.US,D,20161011,000000,2.23,2.23,2.12,2.1633,10586,0
+USIO.US,D,20161012,000000,2.17,2.37,2,2.35,101454,0
+USIO.US,D,20161013,000000,2.18,2.65,2.12,2.42,124846,0
+USIO.US,D,20161014,000000,2.57,2.589,2.36,2.53,74025,0
+USIO.US,D,20161017,000000,2.64,2.71,2.42,2.71,55890,0
+USIO.US,D,20161018,000000,2.65,2.8365,2.48,2.73,86869,0
+USIO.US,D,20161019,000000,2.69,2.9356,2.6127,2.77,259999,0
+USIO.US,D,20161020,000000,2.7,2.84,2.57,2.61,122818,0
+USIO.US,D,20161021,000000,2.55,2.64,2.5,2.57,131684,0
+USIO.US,D,20161024,000000,2.54,2.54,2.3301,2.39,17435,0
+USIO.US,D,20161025,000000,2.39,2.4571,2.25,2.3,64354,0
+USIO.US,D,20161026,000000,2.31,2.36,2.14,2.15,42334,0
+USIO.US,D,20161027,000000,2.1,2.22,2.1,2.2,18070,0
+USIO.US,D,20161028,000000,2.1,2.12,1.81,2.06,38301,0
+USIO.US,D,20161031,000000,2.1,2.1,1.86,1.87,13994,0
+USIO.US,D,20161101,000000,1.89,1.89,1.7627,1.77,22183,0
+USIO.US,D,20161102,000000,1.81,1.86,1.7822,1.84,19602,0
+USIO.US,D,20161103,000000,1.8645,1.9,1.611,1.81,92981,0
+USIO.US,D,20161104,000000,1.7973,1.93,1.71,1.93,46891,0
+USIO.US,D,20161107,000000,1.9,2.23,1.9,2.18,25822,0
+USIO.US,D,20161108,000000,2.189,2.45,2.03,2.16,149255,0
+USIO.US,D,20161109,000000,1.96,2.09,1.85,1.86,79485,0
+USIO.US,D,20161110,000000,1.9,1.96,1.72,1.91,27599,0
+USIO.US,D,20161111,000000,1.91,1.9227,1.72,1.73,18275,0
+USIO.US,D,20161114,000000,1.73,1.9594,1.73,1.9,14148,0
+USIO.US,D,20161115,000000,1.8,1.8124,1.61,1.74,108609,0
+USIO.US,D,20161116,000000,1.74,1.88,1.705,1.88,11458,0
+USIO.US,D,20161117,000000,1.8,2.04,1.8,1.86,136364,0
+USIO.US,D,20161118,000000,1.85,1.92,1.8,1.82,61254,0
+USIO.US,D,20161121,000000,1.83,1.9,1.71,1.7699,10265,0
+USIO.US,D,20161122,000000,1.78,1.7886,1.7002,1.7306,22083,0
+USIO.US,D,20161123,000000,1.68,1.8364,1.68,1.7126,4945,0
+USIO.US,D,20161125,000000,1.6601,1.81,1.65,1.81,37762,0
+USIO.US,D,20161128,000000,1.82,2.04,1.72,1.72,68978,0
+USIO.US,D,20161129,000000,1.73,1.74,1.7,1.7106,12717,0
+USIO.US,D,20161130,000000,1.6742,1.7099,1.65,1.68,14705,0
+USIO.US,D,20161201,000000,1.6635,1.73,1.6635,1.67,3458,0
+USIO.US,D,20161202,000000,1.6889,1.86,1.67,1.84,13492,0
+USIO.US,D,20161205,000000,1.8495,2,1.63,1.68,27127,0
+USIO.US,D,20161206,000000,1.7,1.9305,1.7,1.74,15589,0
+USIO.US,D,20161207,000000,1.76,1.86,1.76,1.81,34185,0
+USIO.US,D,20161208,000000,1.7998,1.889,1.75,1.75,14615,0
+USIO.US,D,20161209,000000,1.72,1.81,1.7,1.73,37002,0
+USIO.US,D,20161212,000000,1.71,1.73,1.65,1.65,8144,0
+USIO.US,D,20161213,000000,1.6528,1.73,1.65,1.72,17543,0
+USIO.US,D,20161214,000000,1.65,1.66,1.6,1.66,17343,0
+USIO.US,D,20161215,000000,1.66,1.74,1.57,1.69,49790,0
+USIO.US,D,20161216,000000,1.65,1.77,1.65,1.76,30300,0
+USIO.US,D,20161219,000000,1.79,1.98,1.665,1.7483,85514,0
+USIO.US,D,20161220,000000,1.75,1.848,1.6799,1.8219,12910,0
+USIO.US,D,20161221,000000,1.87,1.87,1.65,1.8,12905,0
+USIO.US,D,20161222,000000,1.75,1.7642,1.6531,1.73,9797,0
+USIO.US,D,20161223,000000,1.7,1.84,1.7,1.82,36015,0
+USIO.US,D,20161227,000000,1.8,1.89,1.721,1.75,62642,0
+USIO.US,D,20161228,000000,1.75,1.93,1.65,1.8,45431,0
+USIO.US,D,20161229,000000,1.74,1.85,1.74,1.83,76575,0
+USIO.US,D,20161230,000000,1.79,1.85,1.75,1.85,14272,0
+USIO.US,D,20170103,000000,1.85,1.85,1.7756,1.84,9808,0
+USIO.US,D,20170104,000000,1.8,1.85,1.68,1.8,55568,0
+USIO.US,D,20170105,000000,1.83,1.85,1.72,1.72,44905,0
+USIO.US,D,20170106,000000,1.71,1.84,1.66,1.79,44395,0
+USIO.US,D,20170109,000000,1.76,1.79,1.7,1.75,31200,0
+USIO.US,D,20170110,000000,1.7501,1.83,1.74,1.82,7217,0
+USIO.US,D,20170111,000000,1.79,1.85,1.53,1.69,128121,0
+USIO.US,D,20170112,000000,1.69,2.225,1.66,2,496648,0
+USIO.US,D,20170113,000000,2.02,2.17,1.7093,1.75,303582,0
+USIO.US,D,20170117,000000,1.76,1.84,1.6097,1.61,41401,0
+USIO.US,D,20170118,000000,1.657,1.72,1.61,1.69,93282,0
+USIO.US,D,20170119,000000,1.76,1.76,1.64,1.74,21660,0
+USIO.US,D,20170120,000000,1.72,1.73,1.66,1.73,4329,0
+USIO.US,D,20170123,000000,1.65,1.7,1.65,1.7,16494,0
+USIO.US,D,20170124,000000,1.7073,1.75,1.65,1.67,61983,0
+USIO.US,D,20170125,000000,1.6583,1.68,1.62,1.63,38959,0
+USIO.US,D,20170126,000000,1.6321,1.6321,1.61,1.61,7750,0
+USIO.US,D,20170127,000000,1.61,1.67,1.44,1.64,45899,0
+USIO.US,D,20170130,000000,1.61,1.67,1.6,1.615,51142,0
+USIO.US,D,20170131,000000,1.56,1.59,1.45,1.45,19376,0
+USIO.US,D,20170201,000000,1.48,1.55,1.48,1.53,39101,0
+USIO.US,D,20170202,000000,1.58,1.64,1.53,1.57,19050,0
+USIO.US,D,20170203,000000,1.54,1.79,1.52,1.62,108791,0
+USIO.US,D,20170206,000000,1.59,1.61,1.47,1.55,26907,0
+USIO.US,D,20170207,000000,1.57,1.57,1.53,1.53,6122,0
+USIO.US,D,20170208,000000,1.545,1.56,1.51,1.51,7644,0
+USIO.US,D,20170209,000000,1.53,1.6284,1.53,1.57,28836,0
+USIO.US,D,20170210,000000,1.6228,1.6228,1.56,1.58,26227,0
+USIO.US,D,20170213,000000,1.61,1.62,1.566,1.62,11265,0
+USIO.US,D,20170214,000000,1.601,1.71,1.58,1.67,51549,0
+USIO.US,D,20170215,000000,1.7068,1.75,1.67,1.73,28816,0
+USIO.US,D,20170216,000000,1.72,1.95,1.7,1.75,190548,0
+USIO.US,D,20170217,000000,1.72,1.74,1.57,1.71,106725,0
+USIO.US,D,20170221,000000,1.6739,1.6856,1.58,1.64,15821,0
+USIO.US,D,20170222,000000,1.64,1.64,1.56,1.59,9668,0
+USIO.US,D,20170223,000000,1.59,1.64,1.59,1.59,18890,0
+USIO.US,D,20170224,000000,1.6,1.74,1.5899,1.62,19064,0
+USIO.US,D,20170227,000000,1.7073,1.7073,1.6,1.66,30251,0
+USIO.US,D,20170228,000000,1.68,1.68,1.6,1.62,24561,0
+USIO.US,D,20170301,000000,1.62,1.62,1.6,1.62,14431,0
+USIO.US,D,20170302,000000,1.61,1.618,1.6,1.6,41792,0
+USIO.US,D,20170303,000000,1.61,1.6287,1.6,1.61,7780,0
+USIO.US,D,20170306,000000,1.59,1.68,1.59,1.6,87691,0
+USIO.US,D,20170307,000000,1.6,1.64,1.59,1.6,94869,0
+USIO.US,D,20170308,000000,1.59,1.6,1.59,1.59,13149,0
+USIO.US,D,20170309,000000,1.601,1.62,1.59,1.59,27423,0
+USIO.US,D,20170310,000000,1.46,1.53,1.45,1.45,40423,0
+USIO.US,D,20170313,000000,1.4458,1.4776,1.31,1.31,51904,0
+USIO.US,D,20170314,000000,1.38,1.39,1.37,1.37,3088,0
+USIO.US,D,20170315,000000,1.42,1.42,1.37,1.37,17872,0
+USIO.US,D,20170316,000000,1.35,1.414,1.3,1.3016,18261,0
+USIO.US,D,20170317,000000,1.32,1.3565,1.3,1.3,11858,0
+USIO.US,D,20170320,000000,1.318,1.3665,1.3036,1.306,14557,0
+USIO.US,D,20170321,000000,1.3,1.31,1.3,1.3,14028,0
+USIO.US,D,20170322,000000,1.31,1.3221,1.3,1.3,10025,0
+USIO.US,D,20170323,000000,1.3,1.33,1.25,1.33,22505,0
+USIO.US,D,20170324,000000,1.27,1.3,1.27,1.3,5605,0
+USIO.US,D,20170327,000000,1.26,1.279,1.25,1.279,2541,0
+USIO.US,D,20170328,000000,1.255,1.29,1.21,1.22,21514,0
+USIO.US,D,20170329,000000,1.25,1.4079,1.25,1.37,48928,0
+USIO.US,D,20170330,000000,1.4,1.4,1.29,1.32,36798,0
+USIO.US,D,20170331,000000,1.323,1.37,1.32,1.34,11738,0
+USIO.US,D,20170403,000000,1.32,1.37,1.31,1.31,10400,0
+USIO.US,D,20170404,000000,1.31,1.325,1.2604,1.2604,6861,0
+USIO.US,D,20170405,000000,1.31,1.32,1.2,1.32,33370,0
+USIO.US,D,20170406,000000,1.28,1.29,1.24,1.2781,23280,0
+USIO.US,D,20170407,000000,1.3,1.35,1.21,1.25,4078,0
+USIO.US,D,20170410,000000,1.24,1.31,1.21,1.27,23899,0
+USIO.US,D,20170411,000000,1.34,2.65,1.335,1.85,4450873,0
+USIO.US,D,20170412,000000,1.99,1.99,1.65,1.66,282401,0
+USIO.US,D,20170413,000000,1.78,1.78,1.6,1.67,82728,0
+USIO.US,D,20170417,000000,1.85,1.85,1.5,1.57,73668,0
+USIO.US,D,20170418,000000,1.52,1.58,1.4,1.46,70659,0
+USIO.US,D,20170419,000000,1.45,1.6392,1.45,1.51,31830,0
+USIO.US,D,20170420,000000,1.55,1.55,1.44,1.52,49492,0
+USIO.US,D,20170421,000000,1.4832,1.51,1.45,1.5,15619,0
+USIO.US,D,20170424,000000,1.55,1.593,1.46,1.51,17472,0
+USIO.US,D,20170425,000000,1.46,1.55,1.32,1.51,59413,0
+USIO.US,D,20170426,000000,1.44,1.5,1.44,1.48,8816,0
+USIO.US,D,20170427,000000,1.46,1.5402,1.4148,1.51,53629,0
+USIO.US,D,20170501,000000,1.5,1.59,1.46,1.5712,124684,0
+USIO.US,D,20170502,000000,1.53,1.63,1.51,1.56,33733,0
+USIO.US,D,20170503,000000,1.55,1.61,1.53,1.53,12590,0
+USIO.US,D,20170504,000000,1.53,1.61,1.5,1.51,63542,0
+USIO.US,D,20170505,000000,1.54,1.65,1.521,1.56,95710,0
+USIO.US,D,20170508,000000,1.57,1.6,1.5,1.53,34190,0
+USIO.US,D,20170509,000000,1.5,1.68,1.5,1.55,38002,0
+USIO.US,D,20170510,000000,1.55,1.58,1.46,1.51,83451,0
+USIO.US,D,20170511,000000,1.5,1.53,1.5,1.53,12010,0
+USIO.US,D,20170512,000000,1.5,1.527,1.5,1.52,10664,0
+USIO.US,D,20170515,000000,1.49,1.54,1.4318,1.54,16946,0
+USIO.US,D,20170516,000000,1.46,1.4899,1.29,1.4,42065,0
+USIO.US,D,20170517,000000,1.4,1.44,1.3679,1.4,15350,0
+USIO.US,D,20170518,000000,1.4,1.4,1.29,1.3788,4300,0
+USIO.US,D,20170519,000000,1.3394,1.44,1.3,1.43,8745,0
+USIO.US,D,20170522,000000,1.3262,1.43,1.3262,1.43,19716,0
+USIO.US,D,20170523,000000,1.37,1.45,1.3101,1.3101,45869,0
+USIO.US,D,20170524,000000,1.3216,1.36,1.29,1.3,79356,0
+USIO.US,D,20170525,000000,1.3164,1.44,1.3164,1.34,62883,0
+USIO.US,D,20170526,000000,1.34,1.4,1.2993,1.36,44890,0
+USIO.US,D,20170530,000000,1.33,1.51,1.29,1.31,132931,0
+USIO.US,D,20170531,000000,1.3199,1.57,1.3189,1.3832,112397,0
+USIO.US,D,20170601,000000,1.4224,1.4657,1.35,1.4499,17175,0
+USIO.US,D,20170602,000000,1.416,1.416,1.26,1.4,112679,0
+USIO.US,D,20170605,000000,1.37,1.48,1.31,1.37,82294,0
+USIO.US,D,20170606,000000,1.362,1.455,1.33,1.43,85914,0
+USIO.US,D,20170607,000000,1.34,1.55,1.34,1.37,40427,0
+USIO.US,D,20170608,000000,1.37,1.41,1.29,1.29,35382,0
+USIO.US,D,20170609,000000,1.29,1.36,1.28,1.28,20707,0
+USIO.US,D,20170612,000000,1.28,1.39,1.2774,1.35,84625,0
+USIO.US,D,20170613,000000,1.33,1.4,1.26,1.29,48071,0
+USIO.US,D,20170614,000000,1.3,1.47,1.26,1.37,94838,0
+USIO.US,D,20170615,000000,1.32,1.33,1.26,1.27,48626,0
+USIO.US,D,20170616,000000,1.2751,1.3,1.22,1.3,38466,0
+USIO.US,D,20170619,000000,1.21,1.28,1.21,1.25,12722,0
+USIO.US,D,20170620,000000,1.2446,1.2446,1.2192,1.2192,12879,0
+USIO.US,D,20170621,000000,1.22,1.2299,1.18,1.19,48003,0
+USIO.US,D,20170622,000000,1.17,1.2086,1.17,1.2086,13994,0
+USIO.US,D,20170623,000000,1.2324,1.2324,1.21,1.21,2717,0
+USIO.US,D,20170626,000000,1.18,1.22,1.18,1.22,6096,0
+USIO.US,D,20170627,000000,1.19,1.2178,1.19,1.2178,1450,0
+USIO.US,D,20170628,000000,1.19,1.22,1.179,1.2,13274,0
+USIO.US,D,20170629,000000,1.17,1.22,1.17,1.19,28174,0
+USIO.US,D,20170630,000000,1.18,1.29,1.17,1.21,94385,0
+USIO.US,D,20170703,000000,1.19,1.26,1.19,1.26,8651,0
+USIO.US,D,20170705,000000,1.1954,1.29,1.1954,1.21,33833,0
+USIO.US,D,20170706,000000,1.2286,1.25,1.21,1.21,9110,0
+USIO.US,D,20170707,000000,1.23,1.35,1.23,1.34,19805,0
+USIO.US,D,20170710,000000,1.32,1.34,1.22,1.27,101174,0
+USIO.US,D,20170711,000000,1.27,1.2799,1.25,1.25,4680,0
+USIO.US,D,20170712,000000,1.3188,1.33,1.25,1.28,96652,0
+USIO.US,D,20170713,000000,1.34,1.34,1.25,1.308,2418,0
+USIO.US,D,20170714,000000,1.2551,1.47,1.2551,1.3622,80357,0
+USIO.US,D,20170717,000000,1.3724,1.42,1.37,1.37,12107,0
+USIO.US,D,20170718,000000,1.4,1.42,1.35,1.4001,14825,0
+USIO.US,D,20170719,000000,1.39,1.42,1.32,1.32,5085,0
+USIO.US,D,20170720,000000,1.35,1.459,1.33,1.39,111306,0
+USIO.US,D,20170721,000000,1.4,1.46,1.33,1.43,97565,0
+USIO.US,D,20170724,000000,1.42,1.4525,1.42,1.42,17819,0
+USIO.US,D,20170725,000000,1.4,1.46,1.3765,1.38,7689,0
+USIO.US,D,20170726,000000,1.381,1.45,1.35,1.38,30940,0
+USIO.US,D,20170727,000000,1.3824,1.3828,1.3,1.32,11057,0
+USIO.US,D,20170728,000000,1.3376,1.38,1.33,1.33,32178,0
+USIO.US,D,20170731,000000,1.34,1.36,1.32,1.3386,3580,0
+USIO.US,D,20170802,000000,1.3,1.313,1.3,1.3,5041,0
+USIO.US,D,20170803,000000,1.3,1.31,1.3,1.31,6822,0
+USIO.US,D,20170804,000000,1.3001,1.3039,1.3,1.3,2185,0
+USIO.US,D,20170807,000000,1.3001,1.4,1.28,1.35,69825,0
+USIO.US,D,20170808,000000,1.3854,1.3854,1.35,1.35,1728,0
+USIO.US,D,20170809,000000,1.35,1.36,1.288,1.31,25008,0
+USIO.US,D,20170810,000000,1.37,1.37,1.3101,1.3113,2842,0
+USIO.US,D,20170811,000000,1.3,1.31,1.2548,1.31,9283,0
+USIO.US,D,20170814,000000,1.3012,1.74,1.3001,1.5264,333021,0
+USIO.US,D,20170815,000000,1.5,1.64,1.45,1.56,203033,0
+USIO.US,D,20170816,000000,1.58,1.59,1.5,1.52,16000,0
+USIO.US,D,20170817,000000,1.55,1.55,1.45,1.52,17247,0
+USIO.US,D,20170818,000000,1.49,1.53,1.4878,1.51,17892,0
+USIO.US,D,20170821,000000,1.5023,1.51,1.4601,1.5011,12180,0
+USIO.US,D,20170822,000000,1.47,1.55,1.47,1.477,5105,0
+USIO.US,D,20170823,000000,1.48,1.48,1.4101,1.46,16078,0
+USIO.US,D,20170824,000000,1.4436,1.51,1.4,1.44,15017,0
+USIO.US,D,20170825,000000,1.42,1.4674,1.42,1.46,4801,0
+USIO.US,D,20170828,000000,1.46,1.47,1.42,1.42,13468,0
+USIO.US,D,20170829,000000,1.43,1.48,1.43,1.44,13430,0
+USIO.US,D,20170830,000000,1.44,1.6799,1.44,1.63,276840,0
+USIO.US,D,20170831,000000,1.7,2.4,1.68,2.36,4592670,0
+USIO.US,D,20170901,000000,2.35,2.59,2.05,2.1,1560901,0
+USIO.US,D,20170905,000000,2.05,2.15,2,2.1,234958,0
+USIO.US,D,20170906,000000,2.16,2.16,1.85,1.85,217831,0
+USIO.US,D,20170907,000000,1.8,1.89,1.65,1.74,111609,0
+USIO.US,D,20170908,000000,1.73,1.85,1.718,1.8,50240,0
+USIO.US,D,20170911,000000,1.8,1.93,1.67,1.69,59231,0
+USIO.US,D,20170912,000000,1.69,1.889,1.69,1.71,27594,0
+USIO.US,D,20170913,000000,1.71,1.7899,1.7,1.75,23092,0
+USIO.US,D,20170914,000000,1.7,1.82,1.7,1.79,53793,0
+USIO.US,D,20170915,000000,1.75,1.8,1.75,1.8,32349,0
+USIO.US,D,20170918,000000,1.8,1.82,1.76,1.77,16540,0
+USIO.US,D,20170919,000000,1.7894,1.8,1.76,1.8,28256,0
+USIO.US,D,20170920,000000,1.8,1.85,1.7,1.73,30227,0
+USIO.US,D,20170921,000000,1.7,1.7915,1.64,1.7133,35136,0
+USIO.US,D,20170922,000000,1.71,1.71,1.5986,1.7,50034,0
+USIO.US,D,20170925,000000,1.65,1.7,1.6,1.69,51372,0
+USIO.US,D,20170926,000000,1.6542,1.699,1.6133,1.62,30675,0
+USIO.US,D,20170927,000000,1.6436,1.6707,1.61,1.6411,14376,0
+USIO.US,D,20170928,000000,1.65,1.6664,1.62,1.6343,36775,0
+USIO.US,D,20170929,000000,1.61,1.6391,1.61,1.61,7972,0
+USIO.US,D,20171002,000000,1.61,1.6214,1.595,1.6214,18850,0
+USIO.US,D,20171003,000000,1.64,1.6699,1.62,1.66,11622,0
+USIO.US,D,20171004,000000,1.64,1.8,1.64,1.7,52848,0
+USIO.US,D,20171005,000000,1.67,1.7999,1.65,1.6714,33022,0
+USIO.US,D,20171006,000000,1.6798,1.6893,1.6244,1.67,5092,0
+USIO.US,D,20171009,000000,1.662,1.7,1.62,1.7,48083,0
+USIO.US,D,20171010,000000,1.7,1.75,1.62,1.63,29084,0
+USIO.US,D,20171011,000000,1.7,1.7,1.62,1.6756,6810,0
+USIO.US,D,20171012,000000,1.6359,1.67,1.6359,1.66,3365,0
+USIO.US,D,20171013,000000,1.64,1.8797,1.6301,1.65,190308,0
+USIO.US,D,20171016,000000,1.63,1.65,1.52,1.55,44756,0
+USIO.US,D,20171017,000000,1.5655,1.5699,1.44,1.44,35973,0
+USIO.US,D,20171018,000000,1.49,1.58,1.44,1.49,45665,0
+USIO.US,D,20171019,000000,1.49,1.5,1.38,1.5,55043,0
+USIO.US,D,20171020,000000,1.5,1.54,1.4439,1.49,47209,0
+USIO.US,D,20171023,000000,1.46,1.485,1.3899,1.48,35170,0
+USIO.US,D,20171024,000000,1.44,1.46,1.395,1.395,12211,0
+USIO.US,D,20171025,000000,1.44,1.44,1.35,1.418,11137,0
+USIO.US,D,20171026,000000,1.42,1.43,1.41,1.43,13640,0
+USIO.US,D,20171027,000000,1.5276,1.5276,1.37,1.44,23976,0
+USIO.US,D,20171030,000000,1.47,1.47,1.35,1.4376,13807,0
+USIO.US,D,20171031,000000,1.48,2.93,1.48,2.59,21465838,0
+USIO.US,D,20171101,000000,2.35,2.47,2.16,2.41,1645361,0
+USIO.US,D,20171102,000000,2.61,4.1,2.5907,3.38,14187184,0
+USIO.US,D,20171103,000000,3.46,3.7,2.9288,3.45,1896732,0
+USIO.US,D,20171106,000000,3.4,3.53,3.12,3.21,646355,0
+USIO.US,D,20171107,000000,3.06,3.299,2.6,2.67,736750,0
+USIO.US,D,20171108,000000,2.57,3.06,2.5,2.83,539229,0
+USIO.US,D,20171109,000000,2.75,2.9,2.5,2.54,386215,0
+USIO.US,D,20171110,000000,2.5,2.79,2.5,2.79,229355,0
+USIO.US,D,20171113,000000,2.78,2.85,2.5511,2.7,161014,0
+USIO.US,D,20171114,000000,2.61,2.83,2.5948,2.79,218366,0
+USIO.US,D,20171115,000000,2.8,2.8,2.5175,2.66,142820,0
+USIO.US,D,20171116,000000,2.75,2.75,2.4,2.509,165730,0
+USIO.US,D,20171117,000000,2.38,2.5038,2.35,2.47,90803,0
+USIO.US,D,20171120,000000,2.39,2.55,2.36,2.42,204205,0
+USIO.US,D,20171121,000000,2.35,2.3515,2.21,2.27,126857,0
+USIO.US,D,20171122,000000,2.2,2.3,2.2,2.21,129476,0
+USIO.US,D,20171124,000000,2.21,2.68,2.21,2.425,338141,0
+USIO.US,D,20171127,000000,2.55,2.55,2.27,2.3085,129150,0
+USIO.US,D,20171128,000000,2.25,2.28,2.151,2.25,96564,0
+USIO.US,D,20171129,000000,2.27,2.3,2.101,2.24,95532,0
+USIO.US,D,20171130,000000,2.19,2.3784,2.1714,2.27,160135,0
+USIO.US,D,20171201,000000,2.25,2.2988,2.08,2.12,81017,0
+USIO.US,D,20171204,000000,2.1,2.1746,2.05,2.05,31921,0
+USIO.US,D,20171205,000000,2.01,2.109,2.01,2.06,31900,0
+USIO.US,D,20171206,000000,2.05,2.1001,2.05,2.08,16808,0
+USIO.US,D,20171207,000000,2.04,2.1386,2.03,2.12,53860,0
+USIO.US,D,20171208,000000,2.13,2.175,2.04,2.12,48631,0
+USIO.US,D,20171211,000000,2.07,2.41,2.07,2.32,294870,0
+USIO.US,D,20171212,000000,2.35,3.59,2.34,2.91,2320204,0
+USIO.US,D,20171213,000000,2.78,2.9599,2.52,2.57,419275,0
+USIO.US,D,20171214,000000,2.6,2.6729,2.4,2.48,132965,0
+USIO.US,D,20171215,000000,2.62,3.415,2.4508,2.88,2276639,0
+USIO.US,D,20171218,000000,2.78,3.27,2.72,2.8386,713840,0
+USIO.US,D,20171219,000000,2.78,2.88,2.5,2.75,337843,0
+USIO.US,D,20171220,000000,2.82,4,2.76,3.43,2150710,0
+USIO.US,D,20171221,000000,2.9,3.64,2.62,2.9169,1768322,0
+USIO.US,D,20171222,000000,2.55,2.78,2.38,2.5047,842478,0
+USIO.US,D,20171226,000000,2.5,2.6703,2.47,2.55,308750,0
+USIO.US,D,20171227,000000,2.55,2.6409,2.45,2.51,134217,0
+USIO.US,D,20171228,000000,2.56,2.56,2.46,2.54,161231,0
+USIO.US,D,20171229,000000,2.54,2.5695,2.4,2.53,177338,0
+USIO.US,D,20180102,000000,2.61,2.61,2.481,2.57,146746,0
+USIO.US,D,20180103,000000,2.6,2.74,2.56,2.6879,377383,0
+USIO.US,D,20180104,000000,2.66,2.729,2.5,2.53,283087,0
+USIO.US,D,20180105,000000,2.57,2.6254,2.45,2.51,183211,0
+USIO.US,D,20180108,000000,2.53,2.577,2.48,2.51,83885,0
+USIO.US,D,20180109,000000,2.55,2.55,2.37,2.4,188909,0
+USIO.US,D,20180110,000000,2.41,2.48,2.301,2.37,212104,0
+USIO.US,D,20180111,000000,2.43,3.39,2.37,2.5,2527881,0
+USIO.US,D,20180112,000000,2.5,2.51,2.27,2.29,374284,0
+USIO.US,D,20180116,000000,2.29,2.53,2.081,2.15,545382,0
+USIO.US,D,20180117,000000,2.15,2.3,2.06,2.1,187628,0
+USIO.US,D,20180118,000000,2.06,2.2,2.06,2.18,154493,0
+USIO.US,D,20180119,000000,2.22,2.22,2.1101,2.15,85525,0
+USIO.US,D,20180122,000000,2.22,2.22,2.11,2.13,43544,0
+USIO.US,D,20180123,000000,2.14,2.2,2.08,2.15,77589,0
+USIO.US,D,20180124,000000,2.19,2.4188,2.12,2.21,417679,0
+USIO.US,D,20180125,000000,2.28,2.28,2.13,2.16,142348,0
+USIO.US,D,20180126,000000,2.24,2.32,2.17,2.22,308258,0
+USIO.US,D,20180129,000000,2.25,2.25,2.08,2.13,111286,0
+USIO.US,D,20180130,000000,2.14,2.14,2.01,2.06,94944,0
+USIO.US,D,20180131,000000,2.04,2.1151,1.9,1.999,174809,0
+USIO.US,D,20180201,000000,1.99,1.99,1.85,1.85,135188,0
+USIO.US,D,20180202,000000,1.86,1.86,1.551,1.6,370758,0
+USIO.US,D,20180205,000000,1.65,1.69,1.48,1.53,366773,0
+USIO.US,D,20180206,000000,1.6,1.7,1.4306,1.6,624319,0
+USIO.US,D,20180207,000000,1.61,1.717,1.551,1.6296,170288,0
+USIO.US,D,20180208,000000,1.63,1.7105,1.62,1.6499,174372,0
+USIO.US,D,20180209,000000,1.66,1.68,1.56,1.6,86147,0
+USIO.US,D,20180212,000000,1.61,1.699,1.5351,1.63,116393,0
+USIO.US,D,20180213,000000,1.62,1.659,1.57,1.64,64122,0
+USIO.US,D,20180214,000000,1.62,1.82,1.62,1.78,188410,0
+USIO.US,D,20180215,000000,1.83,1.89,1.72,1.83,357093,0
+USIO.US,D,20180216,000000,1.84,1.841,1.7,1.72,138434,0
+USIO.US,D,20180220,000000,1.7,1.73,1.67,1.67,118368,0
+USIO.US,D,20180221,000000,1.69,1.721,1.67,1.6995,59189,0
+USIO.US,D,20180222,000000,1.6812,1.69,1.6,1.63,114268,0
+USIO.US,D,20180223,000000,1.62,1.64,1.55,1.58,78492,0
+USIO.US,D,20180226,000000,1.6,1.65,1.55,1.6,106912,0
+USIO.US,D,20180227,000000,1.58,1.6499,1.551,1.59,89815,0
+USIO.US,D,20180228,000000,1.85,1.85,1.65,1.66,126440,0
+USIO.US,D,20180301,000000,1.69,1.72,1.611,1.71,74931,0
+USIO.US,D,20180302,000000,1.69,1.845,1.6848,1.81,192424,0
+USIO.US,D,20180305,000000,1.85,1.94,1.82,1.85,209692,0
+USIO.US,D,20180306,000000,1.83,2.34,1.83,2.23,1081258,0
+USIO.US,D,20180307,000000,2.2,2.38,2.1,2.16,962824,0
+USIO.US,D,20180308,000000,2.15,2.1835,1.9,2.02,348698,0
+USIO.US,D,20180309,000000,2.03,2.13,1.95,2.06,182923,0
+USIO.US,D,20180312,000000,2.05,2.259,2,2.19,492035,0
+USIO.US,D,20180313,000000,2.2,2.27,2.13,2.16,399946,0
+USIO.US,D,20180314,000000,2.17,2.18,2.09,2.15,216529,0
+USIO.US,D,20180315,000000,2.17,2.17,1.82,1.82,474444,0
+USIO.US,D,20180316,000000,1.83,1.89,1.741,1.86,50246,0
+USIO.US,D,20180319,000000,1.85,1.85,1.76,1.77,93106,0
+USIO.US,D,20180320,000000,1.77,1.84,1.761,1.79,46889,0
+USIO.US,D,20180321,000000,1.78,1.83,1.75,1.7899,45848,0
+USIO.US,D,20180322,000000,1.77,1.78,1.68,1.7,65818,0
+USIO.US,D,20180323,000000,1.71,1.81,1.68,1.7,49474,0
+USIO.US,D,20180326,000000,1.74,1.82,1.71,1.72,72108,0
+USIO.US,D,20180327,000000,1.75,1.7766,1.68,1.7066,66445,0
+USIO.US,D,20180328,000000,1.749,1.749,1.65,1.69,51686,0
+USIO.US,D,20180329,000000,1.7,1.95,1.69,1.81,88049,0
+USIO.US,D,20180402,000000,1.82,1.9382,1.82,1.82,289372,0
+USIO.US,D,20180403,000000,1.86,1.8698,1.71,1.78,118995,0
+USIO.US,D,20180404,000000,1.79,1.79,1.7,1.74,58489,0
+USIO.US,D,20180405,000000,1.73,1.75,1.6,1.68,91188,0
+USIO.US,D,20180406,000000,1.68,1.729,1.65,1.71,52386,0
+USIO.US,D,20180409,000000,1.73,1.75,1.66,1.685,46861,0
+USIO.US,D,20180410,000000,1.71,1.71,1.6,1.61,187006,0
+USIO.US,D,20180411,000000,1.588,1.6382,1.5601,1.588,90163,0
+USIO.US,D,20180412,000000,1.6,1.709,1.6,1.64,263926,0
+USIO.US,D,20180413,000000,1.66,1.78,1.6,1.63,470871,0
+USIO.US,D,20180416,000000,1.64,1.6865,1.61,1.66,52294,0
+USIO.US,D,20180417,000000,1.6782,1.7474,1.61,1.66,202241,0
+USIO.US,D,20180418,000000,1.61,1.68,1.61,1.63,76958,0
+USIO.US,D,20180419,000000,1.68,1.68,1.62,1.6499,31440,0
+USIO.US,D,20180420,000000,1.67,1.67,1.61,1.6291,39783,0
+USIO.US,D,20180423,000000,1.63,1.65,1.61,1.6243,17273,0
+USIO.US,D,20180424,000000,1.63,1.715,1.62,1.67,175695,0
+USIO.US,D,20180425,000000,1.75,1.75,1.6245,1.63,71635,0
+USIO.US,D,20180426,000000,1.69,1.7,1.63,1.66,24530,0
+USIO.US,D,20180427,000000,1.65,1.72,1.65,1.67,26470,0
+USIO.US,D,20180430,000000,1.72,1.732,1.651,1.71,17405,0
+USIO.US,D,20180501,000000,1.69,1.71,1.61,1.63,42261,0
+USIO.US,D,20180502,000000,1.82,1.92,1.75,1.8,1337673,0
+USIO.US,D,20180503,000000,1.8,1.8001,1.6801,1.7106,155595,0
+USIO.US,D,20180504,000000,1.7,1.75,1.7,1.712,80148,0
+USIO.US,D,20180507,000000,1.79,1.79,1.69,1.71,110426,0
+USIO.US,D,20180508,000000,1.69,1.76,1.68,1.7,70088,0
+USIO.US,D,20180509,000000,1.71,1.79,1.6811,1.685,58104,0
+USIO.US,D,20180510,000000,1.68,1.8,1.65,1.711,90308,0
+USIO.US,D,20180511,000000,1.73,1.75,1.705,1.71,33761,0
+USIO.US,D,20180514,000000,1.72,1.87,1.72,1.8,291612,0
+USIO.US,D,20180515,000000,1.85,2.09,1.8,1.99,512182,0
+USIO.US,D,20180516,000000,1.85,1.89,1.6904,1.77,208707,0
+USIO.US,D,20180517,000000,1.76,1.7893,1.71,1.72,55789,0
+USIO.US,D,20180518,000000,1.71,1.75,1.68,1.75,66441,0
+USIO.US,D,20180521,000000,1.74,1.7594,1.69,1.6999,62557,0
+USIO.US,D,20180522,000000,1.71,1.75,1.68,1.69,33257,0
+USIO.US,D,20180523,000000,1.75,1.75,1.67,1.69,52117,0
+USIO.US,D,20180524,000000,1.71,1.72,1.66,1.67,72414,0
+USIO.US,D,20180525,000000,1.67,1.74,1.67,1.7,28848,0
+USIO.US,D,20180529,000000,1.72,1.72,1.6801,1.7015,18900,0
+USIO.US,D,20180530,000000,1.69,1.7465,1.66,1.66,43721,0
+USIO.US,D,20180531,000000,1.66,1.7066,1.64,1.67,108298,0
+USIO.US,D,20180601,000000,1.67,1.7,1.6,1.63,158659,0
+USIO.US,D,20180604,000000,1.6,1.62,1.5601,1.58,56088,0
+USIO.US,D,20180605,000000,1.77,1.77,1.57,1.5821,51690,0
+USIO.US,D,20180606,000000,1.57,1.6294,1.57,1.58,29660,0
+USIO.US,D,20180607,000000,1.72,1.72,1.59,1.59,56388,0
+USIO.US,D,20180608,000000,1.59,1.659,1.57,1.57,53896,0
+USIO.US,D,20180611,000000,1.62,1.64,1.59,1.62,37911,0
+USIO.US,D,20180612,000000,1.67,1.67,1.6,1.65,36356,0
+USIO.US,D,20180613,000000,1.66,1.67,1.611,1.63,39058,0
+USIO.US,D,20180614,000000,1.63,1.69,1.58,1.66,31162,0
+USIO.US,D,20180615,000000,1.6317,1.69,1.6146,1.64,14582,0
+USIO.US,D,20180618,000000,1.65,1.69,1.615,1.63,29810,0
+USIO.US,D,20180619,000000,1.63,1.6501,1.59,1.62,18299,0
+USIO.US,D,20180620,000000,1.63,1.68,1.63,1.66,22116,0
+USIO.US,D,20180621,000000,1.66,1.69,1.631,1.65,24578,0
+USIO.US,D,20180622,000000,1.64,1.72,1.63,1.69,13179,0
+USIO.US,D,20180625,000000,1.69,1.69,1.6042,1.63,19569,0
+USIO.US,D,20180626,000000,1.72,1.72,1.6,1.6,52871,0
+USIO.US,D,20180627,000000,1.72,1.72,1.5901,1.63,70657,0
+USIO.US,D,20180628,000000,1.7,1.7,1.6,1.63,44758,0
+USIO.US,D,20180629,000000,1.64,1.66,1.63,1.65,6852,0
+USIO.US,D,20180702,000000,1.72,1.72,1.62,1.67,27660,0
+USIO.US,D,20180703,000000,1.69,1.69,1.6594,1.68,13444,0
+USIO.US,D,20180705,000000,1.79,1.79,1.681,1.7141,91510,0
+USIO.US,D,20180706,000000,1.75,1.78,1.62,1.74,35106,0
+USIO.US,D,20180709,000000,1.78,1.78,1.65,1.6751,57654,0
+USIO.US,D,20180710,000000,1.689,1.72,1.68,1.69,71010,0
+USIO.US,D,20180711,000000,1.69,1.73,1.6734,1.6761,26894,0
+USIO.US,D,20180712,000000,1.7198,1.75,1.69,1.69,72160,0
+USIO.US,D,20180713,000000,1.73,1.73,1.6862,1.6899,57597,0
+USIO.US,D,20180716,000000,1.6939,1.83,1.6939,1.78,173557,0
+USIO.US,D,20180717,000000,1.79,1.84,1.78,1.79,115290,0
+USIO.US,D,20180718,000000,1.79,1.8002,1.7001,1.7501,83960,0
+USIO.US,D,20180719,000000,1.75,1.799,1.71,1.75,35211,0
+USIO.US,D,20180720,000000,1.7532,1.7788,1.7,1.7718,28286,0
+USIO.US,D,20180723,000000,1.7256,1.8,1.72,1.72,30953,0
+USIO.US,D,20180724,000000,1.721,1.84,1.72,1.7621,187740,0
+USIO.US,D,20180725,000000,1.78,1.79,1.69,1.75,52653,0
+USIO.US,D,20180726,000000,1.74,1.77,1.713,1.7595,16768,0
+USIO.US,D,20180727,000000,1.732,1.732,1.69,1.711,36139,0
+USIO.US,D,20180730,000000,1.8,1.89,1.7,1.75,127284,0
+USIO.US,D,20180731,000000,1.72,1.77,1.69,1.71,82757,0
+USIO.US,D,20180801,000000,1.69,1.79,1.69,1.757,25364,0
+USIO.US,D,20180802,000000,1.76,1.825,1.76,1.79,28962,0
+USIO.US,D,20180803,000000,1.82,1.85,1.77,1.85,52455,0
+USIO.US,D,20180806,000000,1.8298,1.92,1.811,1.8515,35993,0
+USIO.US,D,20180807,000000,1.85,1.92,1.82,1.9,55426,0
+USIO.US,D,20180808,000000,1.95,1.9532,1.87,1.8916,37715,0
+USIO.US,D,20180809,000000,1.89,1.97,1.88,1.96,41287,0
+USIO.US,D,20180810,000000,1.95,2.05,1.9,1.945,33181,0
+USIO.US,D,20180813,000000,1.94,1.9804,1.85,1.92,56794,0
+USIO.US,D,20180814,000000,1.94,1.94,1.71,1.92,90874,0
+USIO.US,D,20180815,000000,1.77,1.8228,1.57,1.69,70219,0
+USIO.US,D,20180816,000000,1.76,1.76,1.65,1.666,54963,0
+USIO.US,D,20180817,000000,1.6995,1.75,1.6995,1.75,9363,0
+USIO.US,D,20180820,000000,1.6788,1.7159,1.6788,1.71,10505,0
+USIO.US,D,20180821,000000,1.7194,1.8,1.7194,1.75,30947,0
+USIO.US,D,20180822,000000,1.77,1.8039,1.75,1.76,22584,0
+USIO.US,D,20180823,000000,1.8583,1.8583,1.77,1.81,32541,0
+USIO.US,D,20180824,000000,1.79,1.9,1.79,1.81,43878,0
+USIO.US,D,20180827,000000,1.82,1.8676,1.8,1.81,17767,0
+USIO.US,D,20180828,000000,1.8699,1.9,1.8179,1.9,74045,0
+USIO.US,D,20180829,000000,1.91,1.925,1.85,1.9,45669,0
+USIO.US,D,20180830,000000,1.88,1.92,1.88,1.89,21953,0
+USIO.US,D,20180831,000000,1.898,1.91,1.89,1.91,25946,0
+USIO.US,D,20180904,000000,1.88,1.93,1.88,1.92,18844,0
+USIO.US,D,20180905,000000,1.93,1.93,1.87,1.87,41011,0
+USIO.US,D,20180906,000000,1.878,1.89,1.87,1.89,11238,0
+USIO.US,D,20180907,000000,1.88,1.9,1.85,1.88,37051,0
+USIO.US,D,20180910,000000,1.88,1.88,1.82,1.84,14701,0
+USIO.US,D,20180911,000000,1.84,1.87,1.76,1.76,37659,0
+USIO.US,D,20180912,000000,1.76,1.9,1.76,1.89,30121,0
+USIO.US,D,20180913,000000,1.89,1.91,1.8603,1.9,33317,0
+USIO.US,D,20180914,000000,1.9,1.93,1.9,1.92,35945,0
+USIO.US,D,20180917,000000,1.911,1.93,1.9,1.9,22257,0
+USIO.US,D,20180918,000000,1.91,1.99,1.91,1.95,32644,0
+USIO.US,D,20180919,000000,1.92,2,1.9,1.93,50583,0
+USIO.US,D,20180920,000000,1.92,1.97,1.92,1.94,9976,0
+USIO.US,D,20180921,000000,1.95,1.95,1.83,1.83,15919,0
+USIO.US,D,20180924,000000,1.86,1.99,1.86,1.94,14433,0
+USIO.US,D,20180925,000000,1.89,1.9767,1.88,1.88,23722,0
+USIO.US,D,20180926,000000,1.91,1.91,1.8501,1.9,14532,0
+USIO.US,D,20180927,000000,1.89,1.9275,1.85,1.88,34031,0
+USIO.US,D,20180928,000000,1.87,1.89,1.81,1.84,25571,0
+USIO.US,D,20181001,000000,1.83,1.89,1.73,1.82,23407,0
+USIO.US,D,20181002,000000,1.8,1.82,1.6998,1.76,27095,0
+USIO.US,D,20181003,000000,1.77,1.8062,1.68,1.76,24304,0
+USIO.US,D,20181004,000000,1.79,1.79,1.68,1.7,27653,0
+USIO.US,D,20181005,000000,1.7416,1.753,1.69,1.72,17627,0
+USIO.US,D,20181008,000000,1.7,1.76,1.7,1.72,5675,0
+USIO.US,D,20181009,000000,1.71,1.78,1.71,1.73,3400,0
+USIO.US,D,20181010,000000,1.75,1.88,1.71,1.79,74790,0
+USIO.US,D,20181011,000000,1.75,1.8862,1.73,1.74,40621,0
+USIO.US,D,20181012,000000,1.77,1.81,1.7404,1.8,8261,0
+USIO.US,D,20181015,000000,1.79,1.82,1.7,1.71,22302,0
+USIO.US,D,20181016,000000,1.68,1.75,1.58,1.58,86287,0
+USIO.US,D,20181017,000000,1.59,1.71,1.54,1.56,80585,0
+USIO.US,D,20181018,000000,1.56,1.67,1.5262,1.6,5244,0
+USIO.US,D,20181019,000000,1.61,1.65,1.6,1.63,24182,0
+USIO.US,D,20181022,000000,1.71,1.9,1.65,1.65,150538,0
+USIO.US,D,20181023,000000,1.64,1.72,1.435,1.56,46643,0
+USIO.US,D,20181024,000000,1.7,1.85,1.6311,1.75,90672,0
+USIO.US,D,20181025,000000,1.79,1.82,1.6805,1.7109,26561,0
+USIO.US,D,20181026,000000,1.73,1.73,1.58,1.64,52590,0
+USIO.US,D,20181029,000000,1.64,1.73,1.64,1.6775,14859,0
+USIO.US,D,20181030,000000,1.66,1.749,1.64,1.69,7843,0
+USIO.US,D,20181031,000000,1.69,1.72,1.68,1.72,13546,0
+USIO.US,D,20181101,000000,1.72,1.75,1.7001,1.74,8543,0
+USIO.US,D,20181102,000000,1.71,1.75,1.7,1.7,8976,0
+USIO.US,D,20181105,000000,1.75,1.82,1.6213,1.76,52461,0
+USIO.US,D,20181106,000000,1.76,1.82,1.76,1.8,30814,0
+USIO.US,D,20181107,000000,1.8199,1.82,1.75,1.82,19934,0
+USIO.US,D,20181108,000000,1.82,1.83,1.8001,1.83,25152,0
+USIO.US,D,20181109,000000,1.83,1.84,1.809,1.82,46974,0
+USIO.US,D,20181112,000000,1.82,1.84,1.79,1.79,21759,0
+USIO.US,D,20181113,000000,1.83,1.84,1.81,1.81,38765,0
+USIO.US,D,20181114,000000,1.84,1.85,1.63,1.66,62741,0
+USIO.US,D,20181115,000000,1.8,1.8,1.7101,1.8,14170,0
+USIO.US,D,20181116,000000,1.8,1.8,1.765,1.79,27497,0
+USIO.US,D,20181119,000000,1.79,1.8031,1.78,1.79,24158,0
+USIO.US,D,20181120,000000,1.76,1.79,1.671,1.79,6023,0
+USIO.US,D,20181121,000000,1.77,1.78,1.69,1.69,18949,0
+USIO.US,D,20181123,000000,1.7,1.75,1.69,1.72,12227,0
+USIO.US,D,20181126,000000,1.71,1.76,1.67,1.67,20461,0
+USIO.US,D,20181127,000000,1.68,1.75,1.65,1.67,19296,0
+USIO.US,D,20181128,000000,1.67,1.7,1.66,1.66,3359,0
+USIO.US,D,20181129,000000,1.66,1.78,1.66,1.77,20638,0
+USIO.US,D,20181130,000000,1.73,1.82,1.73,1.77,26901,0
+USIO.US,D,20181203,000000,1.8,1.8,1.77,1.8,13535,0
+USIO.US,D,20181204,000000,1.8,1.83,1.78,1.78,23918,0
+USIO.US,D,20181206,000000,1.78,1.87,1.78,1.78,16410,0
+USIO.US,D,20181207,000000,1.79,1.82,1.79,1.8,13725,0
+USIO.US,D,20181210,000000,1.81,1.85,1.8,1.82,29962,0
+USIO.US,D,20181211,000000,1.81,1.84,1.8,1.84,4955,0
+USIO.US,D,20181212,000000,1.8355,1.84,1.82,1.8275,44225,0
+USIO.US,D,20181213,000000,1.805,1.84,1.8,1.8001,11502,0
+USIO.US,D,20181214,000000,1.8,1.84,1.8,1.84,23069,0
+USIO.US,D,20181217,000000,1.82,1.84,1.75,1.84,32703,0
+USIO.US,D,20181218,000000,1.8,1.8,1.7855,1.8,24009,0
+USIO.US,D,20181219,000000,1.81,1.84,1.77,1.77,17031,0
+USIO.US,D,20181220,000000,1.81,1.82,1.7598,1.8,43156,0
+USIO.US,D,20181221,000000,1.8,1.8,1.69,1.69,33149,0
+USIO.US,D,20181224,000000,1.72,1.8,1.67,1.67,33244,0
+USIO.US,D,20181226,000000,1.69,1.81,1.69,1.755,6379,0
+USIO.US,D,20181227,000000,1.72,1.81,1.72,1.76,6076,0
+USIO.US,D,20181228,000000,1.79,1.84,1.79,1.82,13626,0
+USIO.US,D,20181231,000000,1.79,1.8,1.38,1.66,228019,0
+USIO.US,D,20190102,000000,1.67,1.74,1.67,1.74,17928,0
+USIO.US,D,20190103,000000,1.7085,1.8,1.7085,1.77,17238,0
+USIO.US,D,20190104,000000,1.8,1.84,1.765,1.84,34426,0
+USIO.US,D,20190107,000000,1.86,1.88,1.79,1.841,79644,0
+USIO.US,D,20190108,000000,1.85,1.88,1.75,1.75,25022,0
+USIO.US,D,20190109,000000,1.78,1.88,1.75,1.87,38880,0
+USIO.US,D,20190110,000000,1.84,1.88,1.82,1.82,21710,0
+USIO.US,D,20190111,000000,1.83,1.88,1.83,1.84,15576,0
+USIO.US,D,20190114,000000,1.84,1.88,1.84,1.86,16962,0
+USIO.US,D,20190115,000000,1.88,1.928,1.8705,1.92,70667,0
+USIO.US,D,20190116,000000,1.92,1.98,1.8904,1.98,36029,0
+USIO.US,D,20190117,000000,1.99,2.16,1.99,2.08,114273,0
+USIO.US,D,20190118,000000,2.12,2.2,2.12,2.18,80318,0
+USIO.US,D,20190122,000000,2.18,2.2325,1.93,2.18,66923,0
+USIO.US,D,20190123,000000,2.18,2.28,2.14,2.2625,72116,0
+USIO.US,D,20190124,000000,2.3,2.3463,2.21,2.25,75590,0
+USIO.US,D,20190125,000000,2.24,2.32,2.2027,2.23,18916,0
+USIO.US,D,20190128,000000,2.17,2.3,2.17,2.215,58541,0
+USIO.US,D,20190129,000000,2.24,2.25,2.17,2.24,133872,0
+USIO.US,D,20190130,000000,2.3,2.65,2.3,2.5,436387,0
+USIO.US,D,20190131,000000,2.53,3.09,2.53,3.03,641200,0
+USIO.US,D,20190201,000000,3.02,3.13,2.77,3.03,218466,0
+USIO.US,D,20190204,000000,2.95,3.04,2.9224,3.04,113425,0
+USIO.US,D,20190205,000000,3.09,3.75,3.07,3.6,547977,0
+USIO.US,D,20190206,000000,3.53,3.65,3.37,3.6,201472,0
+USIO.US,D,20190207,000000,3.61,3.822,2.85,3.39,519455,0
+USIO.US,D,20190208,000000,3.28,3.3333,3,3.09,109579,0
+USIO.US,D,20190211,000000,3.01,3.6,2.91,3.5,242271,0
+USIO.US,D,20190212,000000,3.28,3.61,3.27,3.5,368891,0
+USIO.US,D,20190213,000000,3.49,3.54,3.32,3.44,51980,0
+USIO.US,D,20190214,000000,3.4,3.4,3,3.06,130381,0
+USIO.US,D,20190215,000000,3.06,3.1354,3,3.05,63114,0
+USIO.US,D,20190219,000000,3.02,3.16,3.02,3.11,55905,0
+USIO.US,D,20190220,000000,3.13,3.2,3.13,3.13,61020,0
+USIO.US,D,20190221,000000,3.15,3.18,3.02,3.02,70669,0
+USIO.US,D,20190222,000000,3,3.04,2.85,2.89,161004,0
+USIO.US,D,20190225,000000,2.81,2.93,2.65,2.77,181061,0
+USIO.US,D,20190226,000000,2.77,2.86,2.72,2.76,102019,0
+USIO.US,D,20190227,000000,2.77,3,2.77,2.95,136241,0
+USIO.US,D,20190228,000000,2.89,2.9615,2.83,2.88,83456,0
+USIO.US,D,20190301,000000,2.9,2.96,2.78,2.85,61146,0
+USIO.US,D,20190304,000000,2.83,2.95,2.7904,2.95,71742,0
+USIO.US,D,20190305,000000,2.95,3,2.9018,2.95,85968,0
+USIO.US,D,20190306,000000,2.96,2.99,2.8723,2.97,34632,0
+USIO.US,D,20190307,000000,2.92,2.92,2.77,2.835,45917,0
+USIO.US,D,20190308,000000,2.81,2.87,2.7546,2.83,19806,0
+USIO.US,D,20190311,000000,2.81,2.92,2.77,2.895,47059,0
+USIO.US,D,20190312,000000,2.87,2.9,2.8442,2.8705,26655,0
+USIO.US,D,20190313,000000,2.85,3.28,2.85,3.06,394549,0
+USIO.US,D,20190314,000000,3.16,3.25,3.12,3.17,79750,0
+USIO.US,D,20190315,000000,3.1804,3.2,3.12,3.17,39129,0
+USIO.US,D,20190318,000000,3.18,3.18,2.54,2.99,196114,0
+USIO.US,D,20190319,000000,2.98,3.03,2.87,2.92,21947,0
+USIO.US,D,20190320,000000,3.0199,3.02,2.89,2.955,8889,0
+USIO.US,D,20190321,000000,2.96,3.02,2.89,2.91,16785,0
+USIO.US,D,20190322,000000,3,3,2.89,2.93,18915,0
+USIO.US,D,20190325,000000,3,3,2.87,2.92,26780,0
+USIO.US,D,20190326,000000,2.87,2.9887,2.87,2.91,12923,0
+USIO.US,D,20190327,000000,2.9445,2.959,2.82,2.83,38974,0
+USIO.US,D,20190328,000000,2.8,2.8553,2.66,2.66,59553,0
+USIO.US,D,20190329,000000,2.59,2.6733,2.4623,2.62,47496,0
+USIO.US,D,20190401,000000,2.6,2.64,2.42,2.47,66992,0
+USIO.US,D,20190402,000000,2.49,2.59,2.4579,2.59,45111,0
+USIO.US,D,20190403,000000,2.59,2.6473,2.505,2.53,23540,0
+USIO.US,D,20190404,000000,2.4623,2.5516,2.4623,2.5,7016,0
+USIO.US,D,20190405,000000,2.48,2.55,2.48,2.5,23397,0
+USIO.US,D,20190408,000000,2.49,2.5369,2.41,2.41,24600,0
+USIO.US,D,20190409,000000,2.449,2.48,2.4112,2.47,9146,0
+USIO.US,D,20190410,000000,2.46,2.53,2.46,2.47,22468,0
+USIO.US,D,20190411,000000,2.46,2.5,2.32,2.37,46048,0
+USIO.US,D,20190412,000000,2.44,2.44,2.2601,2.32,24526,0
+USIO.US,D,20190415,000000,2.34,2.43,2.33,2.41,59908,0
+USIO.US,D,20190416,000000,2.39,2.47,2.38,2.38,50075,0
+USIO.US,D,20190417,000000,2.41,2.53,2.41,2.51,15189,0
+USIO.US,D,20190418,000000,2.5,2.55,2.46,2.48,15199,0
+USIO.US,D,20190422,000000,2.42,2.4752,2.42,2.45,16144,0
+USIO.US,D,20190423,000000,2.4748,2.5,2.4505,2.47,52302,0
+USIO.US,D,20190424,000000,2.476,2.485,2.44,2.45,8518,0
+USIO.US,D,20190425,000000,2.4748,2.48,2.4001,2.4001,27649,0
+USIO.US,D,20190426,000000,2.42,2.43,2.3409,2.43,2871,0
+USIO.US,D,20190429,000000,2.45,2.46,2.42,2.45,21793,0
+USIO.US,D,20190430,000000,2.42,2.46,2.42,2.45,8641,0
+USIO.US,D,20190501,000000,2.45,2.48,2.45,2.47,5184,0
+USIO.US,D,20190502,000000,2.45,2.49,2.45,2.47,8759,0
+USIO.US,D,20190503,000000,2.49,2.6569,2.49,2.63,21002,0
+USIO.US,D,20190506,000000,2.59,2.679,2.41,2.46,44189,0
+USIO.US,D,20190507,000000,2.47,2.54,2.47,2.54,18503,0
+USIO.US,D,20190508,000000,2.5425,2.67,2.5425,2.64,29568,0
+USIO.US,D,20190509,000000,2.58,2.58,2.54,2.58,8207,0
+USIO.US,D,20190510,000000,2.5622,2.57,2.5226,2.53,11865,0
+USIO.US,D,20190513,000000,2.459,2.51,2.35,2.4,15883,0
+USIO.US,D,20190514,000000,2.33,2.5002,2.33,2.35,6686,0
+USIO.US,D,20190515,000000,2.34,2.5,2.34,2.48,16251,0
+USIO.US,D,20190516,000000,2.6,2.7863,2.08,2.46,85851,0
+USIO.US,D,20190517,000000,2.32,2.32,2.22,2.27,26448,0
+USIO.US,D,20190520,000000,2.211,2.2599,2.0601,2.12,36050,0
+USIO.US,D,20190521,000000,2.13,2.3863,2.12,2.35,84788,0
+USIO.US,D,20190522,000000,2.38,2.46,2.32,2.4,18529,0
+USIO.US,D,20190523,000000,2.43,2.49,2.35,2.49,50682,0
+USIO.US,D,20190524,000000,2.47,2.62,2.47,2.55,21931,0
+USIO.US,D,20190528,000000,2.65,3.18,2.6337,3.18,104827,0
+USIO.US,D,20190529,000000,3.13,3.13,2.89,3.02,71940,0
+USIO.US,D,20190530,000000,3.06,3.4,3.0062,3.08,119706,0
+USIO.US,D,20190531,000000,3.08,3.1978,2.99,3,17818,0
+USIO.US,D,20190603,000000,3,3.194,2.85,2.9188,43283,0
+USIO.US,D,20190604,000000,2.96,3.08,2.89,2.89,17826,0
+USIO.US,D,20190605,000000,2.89,3,2.89,2.92,19383,0
+USIO.US,D,20190606,000000,2.89,2.97,2.89,2.93,8273,0
+USIO.US,D,20190607,000000,2.89,3.3596,2.89,3.1538,116336,0
+USIO.US,D,20190610,000000,3.28,3.4157,3.27,3.37,53996,0
+USIO.US,D,20190611,000000,3.4,3.4,3.25,3.25,49608,0
+USIO.US,D,20190612,000000,3.25,3.25,3.15,3.2,37250,0
+USIO.US,D,20190613,000000,3.21,3.27,3.2,3.26,6057,0
+USIO.US,D,20190614,000000,3.26,3.2629,3.18,3.1936,2738,0
+USIO.US,D,20190617,000000,3.21,3.3,3.2,3.21,23409,0
+USIO.US,D,20190618,000000,3.23,3.49,3.2,3.36,71982,0
+USIO.US,D,20190619,000000,3.3546,3.43,3.3546,3.43,15109,0
+USIO.US,D,20190620,000000,3.4,3.5735,3.35,3.48,85388,0
+USIO.US,D,20190621,000000,3.459,3.55,3.36,3.4,39879,0
+USIO.US,D,20190624,000000,3.37,3.41,3.28,3.29,4935,0
+USIO.US,D,20190625,000000,3.21,3.2746,2.55,3.15,111149,0
+USIO.US,D,20190626,000000,3.08,3.18,3.0498,3.18,24779,0
+USIO.US,D,20190627,000000,3.14,3.39,3.14,3.39,28473,0
+USIO.US,D,20190628,000000,3.32,3.46,3.29,3.46,34968,0
+USIO.US,D,20190701,000000,3.45,3.45,2.85,3.1212,4400,0
+USIO.US,D,20190702,000000,3.2,3.305,2.893,2.94,59500,0
+USIO.US,D,20190703,000000,2.94,2.9966,2.9,2.9546,17400,0
+USIO.US,D,20190705,000000,3.0852,3.0852,3.0536,3.0536,5493,0
+USIO.US,D,20190708,000000,2.94,2.962,2.9,2.94,12833,0
+USIO.US,D,20190709,000000,2.91,2.9808,2.78,2.9,23558,0
+USIO.US,D,20190710,000000,2.97,3.04,2.8301,2.96,10259,0
+USIO.US,D,20190711,000000,2.94,2.94,2.87,2.91,5063,0
+USIO.US,D,20190712,000000,3,3.05,2.88,3.0199,12637,0
+USIO.US,D,20190715,000000,2.8844,3,2.75,2.95,9611,0
+USIO.US,D,20190716,000000,2.78,2.88,2.7762,2.88,4121,0
+USIO.US,D,20190717,000000,2.8,2.86,2.62,2.79,8186,0
+USIO.US,D,20190718,000000,2.55,2.68,2.4,2.51,64384,0
+USIO.US,D,20190719,000000,2.55,2.55,2.4101,2.49,16281,0
+USIO.US,D,20190722,000000,2.43,2.64,2.4109,2.56,13472,0
+USIO.US,D,20190723,000000,2.5,2.6,2.5,2.5,4782,0
+USIO.US,D,20190724,000000,2.48,2.48,2.46,2.46,545,0
+USIO.US,D,20190725,000000,2.46,2.6,2.42,2.51,19210,0
+USIO.US,D,20190726,000000,2.53,2.6,2.5101,2.53,28018,0
+USIO.US,D,20190729,000000,2.55,2.61,2.51,2.55,5787,0
+USIO.US,D,20190730,000000,2.49,2.7,2.49,2.7,19656,0
+USIO.US,D,20190731,000000,2.6,2.83,2.6,2.7,9157,0
+USIO.US,D,20190801,000000,2.7,2.93,2.7,2.855,23360,0
+USIO.US,D,20190802,000000,2.8501,2.9154,2.8,2.8,16166,0
+USIO.US,D,20190805,000000,2.84,2.865,2.7,2.74,13372,0
+USIO.US,D,20190806,000000,2.904,2.93,2.7,2.93,9316,0
+USIO.US,D,20190807,000000,2.8,2.95,2.7,2.95,20020,0
+USIO.US,D,20190808,000000,2.7,2.93,2.7,2.83,20468,0
+USIO.US,D,20190809,000000,2.8,2.95,2.8,2.8,22976,0
+USIO.US,D,20190812,000000,2.92,2.9499,2.81,2.83,4407,0
+USIO.US,D,20190813,000000,2.85,2.98,2.8,2.8,6647,0
+USIO.US,D,20190814,000000,2.8,2.81,2.6776,2.8,6464,0
+USIO.US,D,20190815,000000,2.63,2.76,2.54,2.76,16291,0
+USIO.US,D,20190816,000000,2.78,2.78,2.41,2.61,9198,0
+USIO.US,D,20190819,000000,2.5125,2.895,2.49,2.613,48440,0
+USIO.US,D,20190820,000000,2.7,2.75,2.66,2.66,6062,0
+USIO.US,D,20190821,000000,2.69,2.7,2.5233,2.7,2025,0
+USIO.US,D,20190822,000000,2.5227,2.72,2.3,2.6,40612,0
+USIO.US,D,20190823,000000,2.51,2.52,2.35,2.48,18347,0
+USIO.US,D,20190826,000000,2.47,2.48,2.3076,2.4,7623,0
+USIO.US,D,20190827,000000,2.41,2.4282,2.3,2.325,11103,0
+USIO.US,D,20190828,000000,2.31,2.4,2.301,2.38,13125,0
+USIO.US,D,20190829,000000,2.34,2.49,2.33,2.43,15004,0
+USIO.US,D,20190830,000000,2.4,2.4,2.3,2.3,5112,0
+USIO.US,D,20190903,000000,2.27,2.35,2.2,2.235,11596,0
+USIO.US,D,20190904,000000,2.23,2.23,1.9935,2.1,25972,0
+USIO.US,D,20190905,000000,2.1809,2.24,2.17,2.24,7652,0
+USIO.US,D,20190906,000000,2.25,2.25,2.1,2.11,14472,0
+USIO.US,D,20190909,000000,2.13,2.24,2.0904,2.16,8429,0
+USIO.US,D,20190910,000000,2.16,2.24,2.1,2.24,17649,0
+USIO.US,D,20190911,000000,2.22,2.3,2.15,2.3,27616,0
+USIO.US,D,20190912,000000,2.285,2.39,2.285,2.31,21436,0
+USIO.US,D,20190913,000000,2.405,2.405,2.05,2.05,16524,0
+USIO.US,D,20190916,000000,2.58,2.59,2.089,2.35,44485,0
+USIO.US,D,20190917,000000,2.24,2.35,2.19,2.3,38508,0
+USIO.US,D,20190918,000000,2.17,2.29,2.16,2.21,35714,0
+USIO.US,D,20190919,000000,2.21,2.26,2.12,2.13,13739,0
+USIO.US,D,20190920,000000,2.19,2.19,2.07,2.07,21496,0
+USIO.US,D,20190923,000000,2.2599,2.2599,2.1116,2.19,10366,0
+USIO.US,D,20190924,000000,2.2805,2.2805,2.08,2.16,21940,0
+USIO.US,D,20190925,000000,2.1024,2.29,2.0611,2.08,35252,0
+USIO.US,D,20190926,000000,2.31,2.31,2.01,2.03,13692,0
+USIO.US,D,20190927,000000,2.05,2.2,1.9,1.93,29255,0
+USIO.US,D,20190930,000000,2,2.01,1.965,2.01,12431,0
+USIO.US,D,20191001,000000,1.93,1.99,1.93,1.97,10992,0
+USIO.US,D,20191002,000000,2.01,2.01,1.92,1.96,12389,0
+USIO.US,D,20191003,000000,1.9726,2.01,1.91,1.93,8288,0
+USIO.US,D,20191004,000000,1.9301,1.95,1.9,1.94,16690,0
+USIO.US,D,20191007,000000,1.9298,1.96,1.9,1.9,5424,0
+USIO.US,D,20191008,000000,1.9,2.0039,1.7513,1.85,21466,0
+USIO.US,D,20191009,000000,1.85,1.85,1.73,1.73,18323,0
+USIO.US,D,20191010,000000,1.76,1.87,1.76,1.86,17917,0
+USIO.US,D,20191011,000000,1.86,1.9,1.86,1.895,1802,0
+USIO.US,D,20191014,000000,1.91,2.01,1.89,1.95,13746,0
+USIO.US,D,20191015,000000,1.95,1.98,1.9,1.93,12890,0
+USIO.US,D,20191016,000000,1.9,1.94,1.8469,1.9,18923,0
+USIO.US,D,20191017,000000,1.9,1.94,1.85,1.925,37393,0
+USIO.US,D,20191018,000000,2.059,2.12,2.0069,2.01,13397,0
+USIO.US,D,20191021,000000,2.03,2.045,1.95,2.012,12497,0
+USIO.US,D,20191022,000000,1.97,2.04,1.92,1.98,12495,0
+USIO.US,D,20191023,000000,1.97,2.1,1.9463,2.08,16829,0
+USIO.US,D,20191024,000000,1.9745,1.9745,1.9745,1.9745,1024,0
+USIO.US,D,20191025,000000,1.94,2.047,1.94,2.015,11758,0
+USIO.US,D,20191028,000000,2.02,2.05,1.97,2.05,1260,0
+USIO.US,D,20191029,000000,2.0988,2.1,2,2.09,11987,0
+USIO.US,D,20191030,000000,2.0645,2.235,2.05,2.226,11503,0
+USIO.US,D,20191031,000000,2.22,2.378,2.1087,2.13,14087,0
+USIO.US,D,20191101,000000,2.13,2.23,2.13,2.17,30343,0
+USIO.US,D,20191104,000000,2.17,2.19,2.06,2.08,10563,0
+USIO.US,D,20191105,000000,2.152,2.152,1.98,2,30136,0
+USIO.US,D,20191106,000000,2.1095,2.1095,1.893,2.07,22076,0
+USIO.US,D,20191107,000000,2.13,2.13,2.0149,2.04,6873,0
+USIO.US,D,20191108,000000,2.01,2.07,1.988,2.048,6114,0
+USIO.US,D,20191111,000000,2.04,2.2286,2.032,2.2286,12504,0
+USIO.US,D,20191112,000000,2.19,2.19,2.15,2.15,1549,0
+USIO.US,D,20191113,000000,2.1,2.14,1.8995,2.14,5828,0
+USIO.US,D,20191114,000000,2.041,2.15,2.0348,2.1,14071,0
+USIO.US,D,20191115,000000,2,2.035,1.86,1.95,45706,0
+USIO.US,D,20191118,000000,1.94,2.06,1.94,2,21058,0
+USIO.US,D,20191119,000000,2.07,2.1,2.01,2.1,9209,0
+USIO.US,D,20191120,000000,2.0432,2.1,1.945,1.99,12166,0
+USIO.US,D,20191121,000000,1.91,2,1.91,2,10588,0
+USIO.US,D,20191122,000000,2.0497,2.09,2.0497,2.05,7254,0
+USIO.US,D,20191125,000000,1.8757,2.0006,1.875,1.95,16588,0
+USIO.US,D,20191126,000000,1.9016,1.95,1.9016,1.95,468,0
+USIO.US,D,20191127,000000,1.8527,1.99,1.8,1.8401,16356,0
+USIO.US,D,20191129,000000,1.85,1.95,1.85,1.864,1774,0
+USIO.US,D,20191202,000000,1.8979,1.8979,1.8144,1.8795,7346,0
+USIO.US,D,20191203,000000,1.8605,1.9411,1.8,1.83,17584,0
+USIO.US,D,20191204,000000,1.86,1.94,1.8178,1.83,6131,0
+USIO.US,D,20191205,000000,1.86,1.99,1.83,1.83,1672,0
+USIO.US,D,20191206,000000,1.8,1.92,1.8,1.8,13277,0
+USIO.US,D,20191209,000000,1.81,1.84,1.77,1.79,1934,0
+USIO.US,D,20191210,000000,1.6284,1.8899,1.6284,1.75,8856,0
+USIO.US,D,20191211,000000,1.7,2.05,1.6,1.7,31918,0
+USIO.US,D,20191212,000000,1.71,1.77,1.7,1.76,10779,0
+USIO.US,D,20191213,000000,1.75,1.88,1.6658,1.81,6896,0
+USIO.US,D,20191216,000000,1.74,1.85,1.69,1.79,15198,0
+USIO.US,D,20191217,000000,1.78,1.89,1.78,1.89,20708,0
+USIO.US,D,20191218,000000,1.82,1.99,1.82,1.99,3827,0
+USIO.US,D,20191219,000000,1.84,1.9,1.809,1.9,22849,0
+USIO.US,D,20191220,000000,1.815,1.92,1.815,1.92,7068,0
+USIO.US,D,20191223,000000,1.94,1.94,1.785,1.785,6518,0
+USIO.US,D,20191224,000000,1.8,1.832,1.78,1.78,1000,0
+USIO.US,D,20191226,000000,1.7938,1.81,1.71,1.71,5119,0
+USIO.US,D,20191227,000000,1.748,1.78,1.71,1.744,40036,0
+USIO.US,D,20191230,000000,1.78,1.79,1.64,1.7,36640,0
+USIO.US,D,20191231,000000,1.65,1.74,1.56,1.56,36062,0
+USIO.US,D,20200102,000000,1.6793,1.805,1.67,1.75,11739,0
+USIO.US,D,20200103,000000,1.87,1.88,1.69,1.7,9878,0
+USIO.US,D,20200106,000000,1.67,1.7432,1.63,1.7432,13222,0
+USIO.US,D,20200107,000000,1.725,1.8,1.63,1.687,65795,0
+USIO.US,D,20200108,000000,1.6899,1.9,1.654,1.7334,29186,0
+USIO.US,D,20200109,000000,1.7084,1.82,1.6664,1.7,48910,0
+USIO.US,D,20200110,000000,1.7,1.754,1.69,1.73,7925,0
+USIO.US,D,20200113,000000,1.78,1.7875,1.7,1.7016,14969,0
+USIO.US,D,20200114,000000,1.6691,1.75,1.6691,1.7,2823,0
+USIO.US,D,20200115,000000,1.71,1.73,1.65,1.7,6921,0
+USIO.US,D,20200116,000000,1.7,1.7612,1.6906,1.6906,5785,0
+USIO.US,D,20200117,000000,1.68,1.7316,1.644,1.6882,11213,0
+USIO.US,D,20200121,000000,1.69,1.7829,1.69,1.78,9744,0
+USIO.US,D,20200122,000000,1.892,1.892,1.81,1.852,26008,0
+USIO.US,D,20200123,000000,1.89,1.89,1.8466,1.86,5445,0
+USIO.US,D,20200124,000000,1.8,1.832,1.64,1.68,77777,0
+USIO.US,D,20200127,000000,1.64,1.8,1.64,1.78,15087,0
+USIO.US,D,20200128,000000,1.8,1.81,1.73,1.79,2876,0
+USIO.US,D,20200129,000000,1.8083,1.83,1.7487,1.83,2151,0
+USIO.US,D,20200130,000000,1.72,1.75,1.6942,1.75,12883,0
+USIO.US,D,20200131,000000,1.725,1.81,1.725,1.7632,1777,0
+USIO.US,D,20200203,000000,1.8055,1.8055,1.56,1.7,40018,0
+USIO.US,D,20200204,000000,1.7145,1.76,1.65,1.76,13644,0
+USIO.US,D,20200205,000000,1.76,1.76,1.7133,1.7133,373,0
+USIO.US,D,20200206,000000,1.72,1.7627,1.71,1.7386,5523,0
+USIO.US,D,20200207,000000,1.71,1.7443,1.67,1.721,6030,0
+USIO.US,D,20200210,000000,1.677,1.7422,1.66,1.7422,2310,0
+USIO.US,D,20200211,000000,1.7335,1.79,1.73,1.7811,12042,0
+USIO.US,D,20200212,000000,1.79,1.79,1.705,1.7214,5025,0
+USIO.US,D,20200213,000000,1.7193,1.74,1.7104,1.7258,7190,0
+USIO.US,D,20200214,000000,1.67,1.7913,1.67,1.71,5350,0
+USIO.US,D,20200218,000000,1.71,1.71,1.665,1.7014,2641,0
+USIO.US,D,20200219,000000,1.6914,1.72,1.6914,1.72,4636,0
+USIO.US,D,20200220,000000,1.7,1.7375,1.7,1.7162,2656,0
+USIO.US,D,20200221,000000,1.71,1.72,1.7,1.7,2610,0
+USIO.US,D,20200224,000000,1.69,1.725,1.65,1.6715,14208,0
+USIO.US,D,20200225,000000,1.67,1.7,1.62,1.62,9287,0
+USIO.US,D,20200226,000000,1.64,1.7,1.606,1.69,23914,0
+USIO.US,D,20200227,000000,1.68,1.68,1.525,1.535,23269,0
+USIO.US,D,20200228,000000,1.53,1.6,1.4702,1.54,33203,0
+USIO.US,D,20200302,000000,1.55,1.78,1.5,1.67,4605,0
+USIO.US,D,20200303,000000,1.6908,1.6946,1.6,1.61,13646,0
+USIO.US,D,20200304,000000,1.7266,1.7266,1.644,1.68,5710,0
+USIO.US,D,20200305,000000,1.61,1.67,1.6001,1.67,7124,0
+USIO.US,D,20200306,000000,1.55,1.67,1.5008,1.6,5077,0
+USIO.US,D,20200309,000000,1.5578,1.615,1.5253,1.5253,3955,0
+USIO.US,D,20200310,000000,1.49,1.51,1.26,1.51,1235,0
+USIO.US,D,20200311,000000,1.4216,1.51,1.415,1.47,11992,0
+USIO.US,D,20200312,000000,1.4,1.585,1.25,1.585,40367,0
+USIO.US,D,20200313,000000,1.58,1.58,1.13,1.5,3043,0
+USIO.US,D,20200316,000000,1.7,1.7,1.35,1.4607,17691,0
+USIO.US,D,20200317,000000,1.35,1.4,1.18,1.25,27996,0
+USIO.US,D,20200318,000000,1.25,1.2737,0.9198,0.964999,4658,0
+USIO.US,D,20200319,000000,0.97,1.23,0.97,1.05,9551,0
+USIO.US,D,20200320,000000,1.41,1.52,0.8,1.21,35712,0
+USIO.US,D,20200323,000000,1.05,1.09,1.05,1.08,11992,0
+USIO.US,D,20200324,000000,1.09,1.09,0.84,0.9201,24089,0
+USIO.US,D,20200325,000000,0.8972,0.9445,0.752,0.85,24037,0
+USIO.US,D,20200326,000000,0.94,1.44,0.94,1.2,27892,0
+USIO.US,D,20200327,000000,1.22,1.27,0.79,1.11,22432,0
+USIO.US,D,20200330,000000,0.94,1.19,0.8856,1.05,16435,0
+USIO.US,D,20200331,000000,1.06,1.17,1,1.13,16639,0
+USIO.US,D,20200401,000000,1.1,1.1,1.08,1.08,1625,0
+USIO.US,D,20200402,000000,1.1003,1.99,1.1003,1.56,780802,0
+USIO.US,D,20200403,000000,1.75,2.05,1.35,1.41,490813,0
+USIO.US,D,20200406,000000,1.41,1.41,1.2,1.28,82945,0
+USIO.US,D,20200407,000000,1.45,1.46,1.13,1.28,55321,0
+USIO.US,D,20200408,000000,1.28,1.35,1.18,1.3,14354,0
+USIO.US,D,20200409,000000,1.3,1.3591,1.07,1.16,157114,0
+USIO.US,D,20200413,000000,1.26,1.3,1.1,1.12,32738,0
+USIO.US,D,20200414,000000,1.22,1.3,1.21,1.21,59396,0
+USIO.US,D,20200415,000000,1.18,1.3,1.1607,1.2803,24202,0
+USIO.US,D,20200416,000000,1.3,1.3079,1.23,1.27,17618,0
+USIO.US,D,20200417,000000,1.27,1.34,1.2601,1.34,35771,0
+USIO.US,D,20200420,000000,1.27,1.4929,1.27,1.46,54717,0
+USIO.US,D,20200421,000000,1.49,1.54,1.45,1.47,24413,0
+USIO.US,D,20200422,000000,1.54,1.54,1.4001,1.48,3672,0
+USIO.US,D,20200423,000000,1.41,1.47,1.3608,1.42,12397,0
+USIO.US,D,20200424,000000,1.3188,1.42,1.3188,1.4,2072,0
+USIO.US,D,20200427,000000,1.4211,1.47,1.38,1.4469,13574,0
+USIO.US,D,20200428,000000,1.4662,1.48,1.4101,1.43,2529,0
+USIO.US,D,20200429,000000,1.4,1.47,1.2946,1.4187,15014,0
+USIO.US,D,20200430,000000,1.47,1.47,1.2,1.4,14171,0
+USIO.US,D,20200501,000000,1.4015,1.45,1.36,1.36,826,0
+USIO.US,D,20200504,000000,1.3665,1.42,1.3203,1.3401,3393,0
+USIO.US,D,20200505,000000,1.3593,1.445,1.28,1.35,8466,0
+USIO.US,D,20200506,000000,1.24,1.3768,1.2,1.36,6654,0
+USIO.US,D,20200507,000000,1.56,1.85,1.432,1.7,172139,0
+USIO.US,D,20200508,000000,1.77,1.8,1.65,1.7,65785,0
+USIO.US,D,20200511,000000,1.76,1.85,1.68,1.68,69913,0
+USIO.US,D,20200512,000000,1.74,1.8,1.68,1.71,15210,0
+USIO.US,D,20200513,000000,1.73,1.83,1.613,1.67,31012,0
+USIO.US,D,20200514,000000,1.51,1.6799,1.51,1.53,33933,0
+USIO.US,D,20200515,000000,1.66,1.85,1.51,1.83,96764,0
+USIO.US,D,20200518,000000,1.88,1.98,1.69,1.75,52919,0
+USIO.US,D,20200519,000000,1.75,1.84,1.66,1.73,47737,0
+USIO.US,D,20200520,000000,1.8,1.85,1.7501,1.82,18376,0
+USIO.US,D,20200521,000000,1.82,1.89,1.78,1.82,26277,0
+USIO.US,D,20200522,000000,1.73,1.79,1.71,1.75,21931,0
+USIO.US,D,20200526,000000,1.84,2.25,1.8075,2.18,137232,0
+USIO.US,D,20200527,000000,2.82,3,2.1,2.36,1128353,0
+USIO.US,D,20200528,000000,2.45,2.65,2.01,2.18,439784,0
+USIO.US,D,20200529,000000,2.42,2.5,2.19,2.29,231936,0
+USIO.US,D,20200601,000000,2.19,2.28,2.01,2.12,122714,0
+USIO.US,D,20200602,000000,2.08,2.3868,2.05,2.3403,89628,0
+USIO.US,D,20200603,000000,2.34,2.45,2.2,2.25,98164,0
+USIO.US,D,20200604,000000,2.25,2.2881,2.05,2.24,98728,0
+USIO.US,D,20200605,000000,2.12,2.23,2.11,2.135,69770,0
+USIO.US,D,20200608,000000,2.11,2.259,2.04,2.1444,137294,0
+USIO.US,D,20200609,000000,2.19,2.2092,2.06,2.2,42140,0
+USIO.US,D,20200610,000000,2.23,2.23,2.12,2.14,26089,0
+USIO.US,D,20200611,000000,2.05,2.1,1.9512,1.99,61025,0
+USIO.US,D,20200612,000000,2.1,2.1,2,2.06,20404,0
+USIO.US,D,20200615,000000,1.98,2.23,1.98,2.09,17956,0
+USIO.US,D,20200616,000000,2.24,2.24,2.11,2.13,17252,0
+USIO.US,D,20200617,000000,2.15,2.15,2.01,2.11,33646,0
+USIO.US,D,20200618,000000,2.092,2.15,2.0779,2.08,13396,0
+USIO.US,D,20200619,000000,2.05,2.1602,1.98,1.98,49818,0
+USIO.US,D,20200622,000000,2.01,2.13,2.01,2.01,16081,0
+USIO.US,D,20200623,000000,2.03,2.163,2,2.09,41724,0
+USIO.US,D,20200624,000000,2.14,2.14,2,2,35732,0
+USIO.US,D,20200625,000000,2,2.0243,1.9,1.92,65503,0
+USIO.US,D,20200626,000000,1.92,2.0747,1.92,2.01,47285,0
+USIO.US,D,20200629,000000,2,2.06,1.93,1.95,29665,0
+USIO.US,D,20200630,000000,1.99,2,1.9,1.95,36017,0
+USIO.US,D,20200701,000000,1.96,2.03,1.9,1.91,47531,0
+USIO.US,D,20200702,000000,1.94,1.945,1.86,1.87,49198,0
+USIO.US,D,20200706,000000,1.8848,2.09,1.8209,2.06,104100,0
+USIO.US,D,20200707,000000,2.09,2.16,2.0173,2.13,41722,0
+USIO.US,D,20200708,000000,2.09,2.27,2.09,2.23,29051,0
+USIO.US,D,20200709,000000,2.25,2.25,2.14,2.1921,28406,0
+USIO.US,D,20200710,000000,2.11,2.25,2.11,2.24,12307,0
+USIO.US,D,20200713,000000,2.21,2.2863,2.1601,2.18,26499,0
+USIO.US,D,20200714,000000,2.25,2.25,2.07,2.0971,38071,0
+USIO.US,D,20200715,000000,2.17,2.21,2.1229,2.16,37793,0
+USIO.US,D,20200716,000000,2.28,2.28,2.08,2.15,32003,0
+USIO.US,D,20200717,000000,2.18,2.21,2.1302,2.1601,22534,0
+USIO.US,D,20200720,000000,2.16,2.24,2.1429,2.2119,17238,0
+USIO.US,D,20200721,000000,2.24,2.275,2.18,2.25,26553,0
+USIO.US,D,20200722,000000,2.22,2.25,2.2,2.22,9634,0
+USIO.US,D,20200723,000000,2.22,2.25,2.16,2.16,17419,0
+USIO.US,D,20200724,000000,2.16,2.24,2.14,2.24,6694,0
+USIO.US,D,20200727,000000,2.23,2.25,2.1601,2.25,12932,0
+USIO.US,D,20200728,000000,2.24,2.24,2.19,2.19,7449,0
+USIO.US,D,20200729,000000,2.24,2.2694,2.1505,2.22,37441,0
+USIO.US,D,20200730,000000,2.2394,2.35,2.18,2.3,32797,0
+USIO.US,D,20200731,000000,2.39,2.55,2.3582,2.46,125744,0
+USIO.US,D,20200803,000000,2.49,2.6,2.3237,2.34,113922,0
+USIO.US,D,20200804,000000,2.27,2.4799,2.27,2.395,58773,0
+USIO.US,D,20200805,000000,2.36,2.46,2.36,2.3977,25193,0
+USIO.US,D,20200806,000000,2.44,2.7044,2.4,2.7,168160,0
+USIO.US,D,20200807,000000,2.71,2.85,2.71,2.84,89194,0
+USIO.US,D,20200810,000000,3.2,3.72,3.19,3.46,803352,0
+USIO.US,D,20200811,000000,3.59,3.59,3.25,3.38,243240,0
+USIO.US,D,20200812,000000,3.27,3.27,2.76,3.13,243756,0
+USIO.US,D,20200813,000000,3.27,3.27,2.95,3.03,167764,0
+USIO.US,D,20200814,000000,2.3,2.81,2.3,2.57,339549,0
+USIO.US,D,20200817,000000,2.42,2.54,2.34,2.51,97269,0
+USIO.US,D,20200818,000000,2.46,2.62,2.43,2.47,35761,0
+USIO.US,D,20200819,000000,2.5,2.6705,2.5,2.53,83345,0
+USIO.US,D,20200820,000000,2.54,2.56,2.34,2.51,64629,0
+USIO.US,D,20200821,000000,2.44,2.45,2.37,2.4,34225,0
+USIO.US,D,20200824,000000,2.46,2.46,2.28,2.34,75584,0
+USIO.US,D,20200825,000000,2.42,2.6,2.34,2.6,55458,0
+USIO.US,D,20200826,000000,2.62,2.65,2.47,2.54,33192,0
+USIO.US,D,20200827,000000,2.603,2.603,2.4734,2.49,28038,0
+USIO.US,D,20200828,000000,2.46,2.5,2.45,2.45,7469,0
+USIO.US,D,20200831,000000,2.41,2.59,2.36,2.36,22655,0
+USIO.US,D,20200901,000000,2.39,2.4799,2.3201,2.36,23399,0
+USIO.US,D,20200902,000000,2.37,2.44,2.31,2.32,21491,0
+USIO.US,D,20200903,000000,2.3,2.3614,2.18,2.23,28082,0
+USIO.US,D,20200904,000000,2.215,2.245,2.1,2.15,29440,0
+USIO.US,D,20200908,000000,2.09,2.29,2.0602,2.2,39430,0
+USIO.US,D,20200909,000000,2.27,2.27,2.11,2.11,17435,0
+USIO.US,D,20200910,000000,2.19,2.19,1.97,1.99,59573,0
+USIO.US,D,20200911,000000,2.09,2.09,1.93,1.93,54828,0
+USIO.US,D,20200914,000000,1.95,1.975,1.8195,1.85,76740,0
+USIO.US,D,20200915,000000,1.85,1.85,1.76,1.76,65554,0
+USIO.US,D,20200916,000000,1.77,1.93,1.67,1.86,100476,0
+USIO.US,D,20200917,000000,1.82,2.25,1.78,2.11,107861,0
+USIO.US,D,20200918,000000,2.18,2.28,2.08,2.28,90624,0
+USIO.US,D,20200921,000000,2.25,2.28,2.2,2.23,26684,0
+USIO.US,D,20200922,000000,2.23,2.34,2.23,2.27,28120,0
+USIO.US,D,20200923,000000,1.54,1.65,1.54,1.58,918154,0
+USIO.US,D,20200924,000000,1.58,1.65,1.54,1.57,185995,0
+USIO.US,D,20200925,000000,1.53,1.5799,1.4115,1.465,273336,0
+USIO.US,D,20200928,000000,1.5,1.5352,1.4,1.41,135217,0
+USIO.US,D,20200929,000000,1.41,1.6,1.41,1.53,121446,0
+USIO.US,D,20200930,000000,1.48,1.56,1.48,1.54,46514,0
+USIO.US,D,20201001,000000,1.54,1.5978,1.45,1.46,88495,0
+USIO.US,D,20201002,000000,1.46,1.56,1.45,1.56,62721,0
+USIO.US,D,20201005,000000,1.56,1.66,1.53,1.55,77026,0
+USIO.US,D,20201006,000000,1.61,1.64,1.52,1.52,23978,0
+USIO.US,D,20201007,000000,1.61,1.61,1.54,1.54,14242,0
+USIO.US,D,20201008,000000,1.55,1.62,1.55,1.6,43512,0
+USIO.US,D,20201009,000000,1.6,1.62,1.53,1.57,23280,0
+USIO.US,D,20201012,000000,1.595,1.64,1.568,1.6,58484,0
+USIO.US,D,20201013,000000,1.62,1.6499,1.55,1.61,127744,0
+USIO.US,D,20201014,000000,1.62,1.64,1.57,1.59,58573,0
+USIO.US,D,20201015,000000,1.58,1.6,1.577,1.5779,34569,0
+USIO.US,D,20201016,000000,1.6,1.6,1.47,1.58,147980,0
+USIO.US,D,20201019,000000,1.58,1.6,1.5489,1.55,55293,0
+USIO.US,D,20201020,000000,1.56,1.6,1.55,1.555,47867,0
+USIO.US,D,20201021,000000,1.57,1.58,1.53,1.565,44846,0
+USIO.US,D,20201022,000000,1.58,1.6,1.55,1.55,53449,0
+USIO.US,D,20201023,000000,1.55,1.64,1.55,1.6,35822,0
+USIO.US,D,20201026,000000,1.6,1.75,1.43,1.57,863086,0
+USIO.US,D,20201027,000000,1.57,1.57,1.46,1.539,75387,0
+USIO.US,D,20201028,000000,1.55,1.55,1.45,1.49,82389,0
+USIO.US,D,20201029,000000,1.5,1.5,1.45,1.49,61002,0
+USIO.US,D,20201030,000000,1.52,1.56,1.49,1.49,45443,0
+USIO.US,D,20201102,000000,1.51,1.51,1.45,1.48,74331,0
+USIO.US,D,20201103,000000,1.52,1.52,1.4506,1.51,32929,0
+USIO.US,D,20201104,000000,1.52,1.54,1.46,1.49,43572,0
+USIO.US,D,20201105,000000,1.52,1.58,1.5072,1.53,35979,0
+USIO.US,D,20201106,000000,1.54,1.54,1.4625,1.47,80055,0
+USIO.US,D,20201109,000000,1.58,1.58,1.48,1.505,98065,0
+USIO.US,D,20201110,000000,1.53,1.5999,1.48,1.54,57748,0
+USIO.US,D,20201111,000000,1.55,1.57,1.5127,1.535,65145,0
+USIO.US,D,20201112,000000,1.53,1.58,1.49,1.49,193114,0
+USIO.US,D,20201113,000000,1.55,1.6,1.5,1.56,262281,0
+USIO.US,D,20201116,000000,1.6,1.6,1.5,1.52,268846,0
+USIO.US,D,20201117,000000,1.55,1.56,1.5,1.54,60395,0
+USIO.US,D,20201118,000000,1.53,1.65,1.53,1.63,275458,0
+USIO.US,D,20201119,000000,1.63,1.63,1.56,1.57,110209,0
+USIO.US,D,20201120,000000,1.57,1.57,1.51,1.565,104921,0
+USIO.US,D,20201123,000000,1.6,1.635,1.55,1.58,158285,0
+USIO.US,D,20201124,000000,1.6,1.62,1.57,1.57,75794,0
+USIO.US,D,20201125,000000,1.63,1.63,1.56,1.6,92909,0
+USIO.US,D,20201127,000000,1.66,1.66,1.59,1.6,68284,0
+USIO.US,D,20201130,000000,1.6,1.635,1.58,1.62,84197,0
+USIO.US,D,20201201,000000,1.64,1.6666,1.59,1.62,86334,0
+USIO.US,D,20201202,000000,1.64,1.64,1.55,1.59,85117,0
+USIO.US,D,20201203,000000,1.585,1.62,1.57,1.6,49505,0
+USIO.US,D,20201204,000000,1.63,2.05,1.57,1.98,1919410,0
+USIO.US,D,20201207,000000,1.85,1.8795,1.7,1.82,461280,0
+USIO.US,D,20201208,000000,1.82,1.8518,1.8,1.8299,1679590,0
+USIO.US,D,20201209,000000,2.49,2.49,2,2.14,2763784,0
+USIO.US,D,20201210,000000,1.91,2.15,1.9,2.14,376190,0
+USIO.US,D,20201211,000000,2,2.1,1.975,2,211247,0
+USIO.US,D,20201214,000000,2,2.05,1.91,1.92,209700,0
+USIO.US,D,20201215,000000,2.045,2.08,1.95,1.99,116650,0
+USIO.US,D,20201216,000000,2,2.09,1.95,1.99,375285,0
+USIO.US,D,20201217,000000,2,2.13,1.99,2,354205,0
+USIO.US,D,20201218,000000,2,2.23,2,2.1,611762,0
+USIO.US,D,20201221,000000,2.23,2.43,2.14,2.15,1346742,0
+USIO.US,D,20201222,000000,2.31,2.83,2.26,2.79,1193407,0
+USIO.US,D,20201223,000000,2.85,3.1,2.84,2.95,775077,0
+USIO.US,D,20201224,000000,2.9626,3.04,2.77,2.9,296623,0
+USIO.US,D,20201228,000000,2.96,2.96,2.72,2.9,414316,0
+USIO.US,D,20201229,000000,2.9,2.9,2.75,2.79,209731,0
+USIO.US,D,20201230,000000,2.85,2.88,2.63,2.66,311260,0
+USIO.US,D,20201231,000000,2.72,2.735,2.6,2.67,478000,0
+USIO.US,D,20210104,000000,2.75,2.84,2.61,2.75,704278,0
+USIO.US,D,20210105,000000,2.84,3.37,2.8,3.33,716959,0
+USIO.US,D,20210106,000000,3.13,3.43,3.08,3.25,331354,0
+USIO.US,D,20210107,000000,3.28,3.43,3.1792,3.34,438983,0
+USIO.US,D,20210108,000000,3.4,3.59,3.34,3.41,256028,0
+USIO.US,D,20210111,000000,3.35,3.4,3.22,3.25,220348,0
+USIO.US,D,20210112,000000,3.24,3.31,3.15,3.27,157582,0
+USIO.US,D,20210113,000000,3.28,3.28,3.13,3.22,113800,0
+USIO.US,D,20210114,000000,3.23,3.25,3.12,3.15,143530,0
+USIO.US,D,20210115,000000,3.14,3.2,2.89,3.15,187037,0
+USIO.US,D,20210119,000000,3.14,3.19,3.06,3.09,109943,0
+USIO.US,D,20210120,000000,3.14,3.2,3.02,3.07,121591,0
+USIO.US,D,20210121,000000,3.13,3.13,2.83,3.03,269309,0
+USIO.US,D,20210122,000000,3.01,3.05,2.9284,3.02,62817,0
+USIO.US,D,20210125,000000,3.17,3.54,3.05,3.39,434691,0
+USIO.US,D,20210126,000000,3.43,3.59,3.32,3.38,239197,0
+USIO.US,D,20210127,000000,3.29,3.3,3,3.08,180783,0
+USIO.US,D,20210128,000000,3.06,3.38,3.05,3.31,142565,0
+USIO.US,D,20210129,000000,3.25,4.08,3.187,3.82,1229351,0
+USIO.US,D,20210201,000000,4.12,4.49,4,4.3,864675,0
+USIO.US,D,20210202,000000,4.42,4.75,4.27,4.74,483967,0
+USIO.US,D,20210203,000000,4.88,5.98,4.86,5.88,1095770,0
+USIO.US,D,20210204,000000,5.7906,5.7906,5.3901,5.61,579643,0
+USIO.US,D,20210205,000000,5.62,6.39,5.62,6.31,538214,0
+USIO.US,D,20210208,000000,6.46,6.62,5.8,6.19,582803,0
+USIO.US,D,20210209,000000,6.1535,6.2491,5.95,6.15,730274,0
+USIO.US,D,20210210,000000,6.15,6.3,5.7,6.16,251088,0
+USIO.US,D,20210211,000000,6.16,7.31,6.0984,6.68,427939,0
+USIO.US,D,20210212,000000,6.63,7.15,6.35,6.58,370621,0
+USIO.US,D,20210216,000000,6.72,7.09,6.51,7.09,219347,0
+USIO.US,D,20210217,000000,7.1,7.37,6.8,7.26,188891,0
+USIO.US,D,20210218,000000,7.2,7.2,6.94,7.09,127361,0
+USIO.US,D,20210219,000000,7.05,8.08,7,7.84,297447,0
+USIO.US,D,20210222,000000,7.92,8.19,7.6,7.72,381164,0
+USIO.US,D,20210223,000000,7.165,7.48,6.25,7.34,453577,0
+USIO.US,D,20210224,000000,7.43,7.43,6.91,6.94,228123,0
+USIO.US,D,20210225,000000,6.79,7,6.4,6.48,156371,0
+USIO.US,D,20210226,000000,6.4,6.609,5.95,6.27,219511,0
+USIO.US,D,20210301,000000,6.32,6.85,6.32,6.82,111537,0
+USIO.US,D,20210302,000000,6.85,6.995,6.3901,6.75,159280,0
+USIO.US,D,20210303,000000,6.76,6.85,6.45,6.56,134853,0
+USIO.US,D,20210304,000000,6.52,6.52,5.66,5.89,396003,0
+USIO.US,D,20210305,000000,5.86,5.86,4.76,5.17,334825,0
+USIO.US,D,20210308,000000,4.85,5.46,4.69,5.29,181572,0
+USIO.US,D,20210309,000000,5.29,6.05,5.29,5.9,82429,0
+USIO.US,D,20210310,000000,5.94,6.19,5.75,5.76,72579,0
+USIO.US,D,20210311,000000,6.03,6.0772,5.75,5.98,100277,0
+USIO.US,D,20210312,000000,5.74,6.15,5.71,5.93,56887,0
+USIO.US,D,20210315,000000,5.94,6.25,5.9,6.07,71687,0
+USIO.US,D,20210316,000000,6.01,6.07,5.48,5.5,333577,0
+USIO.US,D,20210317,000000,5.42,5.85,5.23,5.65,420567,0
+USIO.US,D,20210318,000000,5.53,6.46,5.53,6,232396,0
+USIO.US,D,20210319,000000,6.06,6.4699,5.7501,6.37,157086,0
+USIO.US,D,20210322,000000,6.29,6.67,5.94,6.27,136061,0
+USIO.US,D,20210323,000000,6.32,6.7,6,6.31,212001,0
+USIO.US,D,20210324,000000,6.41,6.68,6.03,6.03,158509,0
+USIO.US,D,20210325,000000,5.85,6.35,5.56,6.22,143242,0
+USIO.US,D,20210326,000000,6.22,6.87,6.07,6.62,359368,0
+USIO.US,D,20210329,000000,6.48,6.58,5.78,6.16,198515,0
+USIO.US,D,20210330,000000,6.6768,6.79,5.8,6.11,353119,0
+USIO.US,D,20210331,000000,6.22,6.6,6.06,6.42,138700,0
+USIO.US,D,20210401,000000,6.34,6.5655,6.2335,6.54,93007,0
+USIO.US,D,20210405,000000,6.65,6.65,6.22,6.44,148056,0
+USIO.US,D,20210406,000000,6.47,6.6499,6.29,6.36,131124,0
+USIO.US,D,20210407,000000,6.38,6.54,6.17,6.29,150393,0
+USIO.US,D,20210408,000000,6.33,6.5212,6.13,6.51,205353,0
+USIO.US,D,20210409,000000,6.43,6.7,6.35,6.6,166049,0
+USIO.US,D,20210412,000000,6.81,7.33,6.81,7.13,613368,0
+USIO.US,D,20210413,000000,7.34,7.5797,6.4729,7.19,447618,0
+USIO.US,D,20210414,000000,7.21,7.47,6.8,7.07,139433,0
+USIO.US,D,20210415,000000,7.2397,7.25,6.6,6.93,133100,0
+USIO.US,D,20210416,000000,6.88,6.88,6.5,6.68,150905,0
+USIO.US,D,20210419,000000,6.58,6.75,6.14,6.5,177598,0
+USIO.US,D,20210420,000000,6.38,6.63,6.14,6.33,153520,0
+USIO.US,D,20210421,000000,6.29,6.58,6.2,6.47,176906,0
+USIO.US,D,20210422,000000,6.49,6.66,6.1,6.32,146429,0
+USIO.US,D,20210423,000000,6.35,6.5,6.1,6.46,96762,0
+USIO.US,D,20210426,000000,6.5,6.89,6.3,6.36,197269,0
+USIO.US,D,20210427,000000,6.35,6.4,6.0701,6.13,137370,0
+USIO.US,D,20210428,000000,6.11,6.37,6.06,6.24,80099,0
+USIO.US,D,20210429,000000,6.22,6.2955,5.95,6.1,65749,0
+USIO.US,D,20210430,000000,6.05,6.11,5.91,5.95,57756,0
+USIO.US,D,20210503,000000,5.94,6.28,5.9,6.26,66690,0
+USIO.US,D,20210504,000000,6.18,6.2,5.85,6.16,100681,0
+USIO.US,D,20210505,000000,6.2118,6.25,5.88,6.01,44469,0
+USIO.US,D,20210506,000000,6.04,6.12,5.64,6.05,74528,0
+USIO.US,D,20210507,000000,6,6.09,5.815,6.03,49736,0
+USIO.US,D,20210510,000000,5.96,5.96,5.2,5.37,159050,0
+USIO.US,D,20210511,000000,5.14,5.56,5.02,5.43,142652,0
+USIO.US,D,20210512,000000,5.4,5.65,5.12,5.19,86420,0
+USIO.US,D,20210513,000000,5.23,5.42,5.0201,5.16,70365,0
+USIO.US,D,20210514,000000,5.08,5.6,5.02,5.41,125442,0
+USIO.US,D,20210517,000000,5.48,5.75,5.44,5.74,41393,0
+USIO.US,D,20210518,000000,5.68,5.99,5.62,5.65,50426,0
+USIO.US,D,20210519,000000,5.49,5.51,5.27,5.35,156220,0
+USIO.US,D,20210520,000000,5.39,5.6,5.13,5.44,163050,0
+USIO.US,D,20210521,000000,5.52,5.7,5.33,5.51,62951,0
+USIO.US,D,20210524,000000,5.41,5.66,5.34,5.55,47987,0
+USIO.US,D,20210525,000000,5.6,5.608,5.4,5.53,29345,0
+USIO.US,D,20210526,000000,5.5,5.6652,5.4,5.61,41308,0
+USIO.US,D,20210527,000000,5.62,5.98,5.46,5.8,83543,0
+USIO.US,D,20210528,000000,5.83,6.01,5.8,5.83,77219,0
+USIO.US,D,20210601,000000,5.88,5.9399,5.52,5.75,60860,0
+USIO.US,D,20210602,000000,5.67,6.11,5.52,6,79398,0
+USIO.US,D,20210603,000000,5.9,6.72,5.878,6.59,171643,0
+USIO.US,D,20210604,000000,6.6097,6.75,6.442,6.59,312791,0
+USIO.US,D,20210607,000000,6.2371,6.85,6.2371,6.74,134950,0
+USIO.US,D,20210608,000000,6.75,6.8,6.51,6.6,68053,0
+USIO.US,D,20210609,000000,6.56,6.85,6.42,6.51,86473,0
+USIO.US,D,20210610,000000,6.6,6.61,6.27,6.41,90289,0
+USIO.US,D,20210611,000000,6.4,6.55,6.3,6.46,52222,0
+USIO.US,D,20210614,000000,6.47,6.7593,6.47,6.51,78044,0
+USIO.US,D,20210615,000000,6.42,6.59,6.3201,6.47,67554,0
+USIO.US,D,20210616,000000,6.46,6.59,6.32,6.33,54515,0
+USIO.US,D,20210617,000000,6.36,6.59,6.36,6.37,45439,0
+USIO.US,D,20210618,000000,6.33,6.55,6.33,6.5,230634,0
+USIO.US,D,20210621,000000,6.54,6.66,6.4,6.64,88855,0
+USIO.US,D,20210622,000000,6.67,6.99,6.52,6.93,182939,0
+USIO.US,D,20210623,000000,7,7.35,6.93,7.07,184864,0
+USIO.US,D,20210624,000000,7.06,7.1,6.57,6.86,186505,0
+USIO.US,D,20210625,000000,6.95,6.95,6.68,6.68,91957,0
+USIO.US,D,20210628,000000,6.69,6.76,6.55,6.59,62842,0
+USIO.US,D,20210629,000000,6.63,6.63,6.34,6.5,129795,0
+USIO.US,D,20210630,000000,6.47,6.52,6.295,6.4,79357,0
+USIO.US,D,20210701,000000,6.43,6.5599,6.41,6.49,34576,0
+USIO.US,D,20210702,000000,6.5,6.51,6.05,6.2,131355,0
+USIO.US,D,20210706,000000,6.13,6.23,6.12,6.21,27686,0
+USIO.US,D,20210707,000000,6.22,6.28,5.8635,6.13,59676,0
+USIO.US,D,20210708,000000,5.92,6.12,5.8603,6.01,67950,0
+USIO.US,D,20210709,000000,6.04,6.2,5.87,6.2,19148,0
+USIO.US,D,20210712,000000,6.19,6.22,6.05,6.21,24313,0
+USIO.US,D,20210713,000000,6.18,6.2,6,6.06,18968,0
+USIO.US,D,20210714,000000,6.09,6.2499,5.8,5.92,37599,0
+USIO.US,D,20210715,000000,5.91,6.1,5.77,5.8,28882,0
+USIO.US,D,20210716,000000,5.81,5.92,5.6102,5.66,34943,0
+USIO.US,D,20210719,000000,5.6,6,5.2114,5.65,169777,0
+USIO.US,D,20210720,000000,5.61,5.9,5.575,5.76,63393,0
+USIO.US,D,20210721,000000,5.86,5.8986,5.64,5.72,52700,0
+USIO.US,D,20210722,000000,5.83,5.885,5.52,5.75,52185,0
+USIO.US,D,20210723,000000,5.74,5.74,5.5,5.67,40691,0
+USIO.US,D,20210726,000000,5.64,5.83,5.62,5.62,67796,0
+USIO.US,D,20210727,000000,5.59,5.59,5.25,5.45,62316,0
+USIO.US,D,20210728,000000,5.52,5.71,5.4,5.49,45730,0
+USIO.US,D,20210729,000000,5.49,5.5,5.325,5.41,44457,0
+USIO.US,D,20210730,000000,5.38,5.65,5.38,5.61,56873,0
+USIO.US,D,20210802,000000,5.67,5.8054,5.57,5.77,108252,0
+USIO.US,D,20210803,000000,5.8,5.8999,5.4,5.65,63064,0
+USIO.US,D,20210804,000000,5.6,5.7314,5.4,5.48,138744,0
+USIO.US,D,20210805,000000,5.55,5.61,5.27,5.35,54062,0
+USIO.US,D,20210806,000000,5.35,5.68,5.28,5.61,43351,0
+USIO.US,D,20210809,000000,5.65,5.7981,5.42,5.57,38644,0
+USIO.US,D,20210810,000000,5.57,5.68,5.45,5.54,68118,0
+USIO.US,D,20210811,000000,5.54,5.58,5.31,5.36,24155,0
+USIO.US,D,20210812,000000,5.37,5.57,5.3619,5.42,70677,0
+USIO.US,D,20210813,000000,5.75,5.78,5.04,5.45,280261,0
+USIO.US,D,20210816,000000,5.53,5.92,5.5,5.63,210892,0
+USIO.US,D,20210817,000000,5.55,5.7,5.39,5.5,156467,0
+USIO.US,D,20210818,000000,5.51,5.59,5.4,5.46,75544,0
+USIO.US,D,20210819,000000,5.48,5.48,5.13,5.22,100558,0
+USIO.US,D,20210820,000000,5.21,5.32,5.08,5.13,84614,0
+USIO.US,D,20210823,000000,5.15,5.3499,5,5.08,89322,0
+USIO.US,D,20210824,000000,5.15,5.29,4.87,4.92,128108,0
+USIO.US,D,20210825,000000,4.96,5.5,4.96,5.26,100331,0
+USIO.US,D,20210826,000000,5.31,5.31,5.06,5.11,55314,0
+USIO.US,D,20210827,000000,5.11,5.7,5.11,5.68,276151,0
+USIO.US,D,20210830,000000,5.7,6,5.7,5.97,141565,0
+USIO.US,D,20210831,000000,5.91,6.35,5.8633,6.27,134119,0
+USIO.US,D,20210901,000000,6.34,6.39,6.105,6.25,58745,0
+USIO.US,D,20210902,000000,6.32,6.37,5.95,6.23,59701,0
+USIO.US,D,20210903,000000,6.23,6.29,6.07,6.29,35755,0
+USIO.US,D,20210907,000000,6.3,6.36,6.1,6.17,49406,0
+USIO.US,D,20210908,000000,6.11,6.41,5.84,6.27,96365,0
+USIO.US,D,20210909,000000,6.29,6.6,6.17,6.56,74398,0
+USIO.US,D,20210910,000000,6.6,6.68,6.46,6.48,71274,0
+USIO.US,D,20210913,000000,6.45,6.45,6.045,6.18,64690,0
+USIO.US,D,20210914,000000,6.15,6.27,5.85,6.2,111637,0
+USIO.US,D,20210915,000000,6.2,6.2,5.901,6.05,44957,0
+USIO.US,D,20210916,000000,6,6.23,5.9016,6.19,40302,0
+USIO.US,D,20210917,000000,6.18,6.39,5.9,6.12,68118,0
+USIO.US,D,20210920,000000,6,6.06,5.7501,5.98,129126,0
+USIO.US,D,20210921,000000,6,6.11,5.86,6.05,144961,0
+USIO.US,D,20210922,000000,6.05,6.05,5.881,6.01,118022,0
+USIO.US,D,20210923,000000,6.03,6.25,5.97,6.23,109349,0
+USIO.US,D,20210924,000000,6.27,6.39,6.07,6.28,41892,0
+USIO.US,D,20210927,000000,6.25,6.34,6.02,6.23,113209,0
+USIO.US,D,20210928,000000,6.18,6.18,5.85,5.87,40416,0
+USIO.US,D,20210929,000000,5.87,5.92,5.79,5.8,26303,0
+USIO.US,D,20210930,000000,5.85,5.9614,5.83,5.92,33380,0
+USIO.US,D,20211001,000000,5.9,6.12,5.82,6.03,25842,0
+USIO.US,D,20211004,000000,6.01,6.01,5.8299,5.98,34401,0
+USIO.US,D,20211005,000000,5.9438,6.09,5.9057,6,42594,0
+USIO.US,D,20211006,000000,5.91,6.06,5.88,6.04,55978,0
+USIO.US,D,20211007,000000,6.04,6.05,5.8601,5.96,36077,0
+USIO.US,D,20211008,000000,6.04,6.04,5.92,5.99,33871,0
+USIO.US,D,20211011,000000,6.05,6.05,5.86,5.89,45179,0
+USIO.US,D,20211012,000000,5.85,6,5.81,5.95,34528,0
+USIO.US,D,20211013,000000,5.95,5.99,5.8,5.89,42902,0
+USIO.US,D,20211014,000000,5.85,6,5.45,5.99,65303,0
+USIO.US,D,20211015,000000,6,6.05,5.8098,5.89,131813,0
+USIO.US,D,20211018,000000,5.84,5.96,5.693,5.83,47137,0
+USIO.US,D,20211019,000000,5.83,5.96,5.63,5.7,30320,0
+USIO.US,D,20211020,000000,5.69,5.99,5.6005,5.96,75754,0
+USIO.US,D,20211021,000000,5.99,6.22,5.88,6.22,237038,0
+USIO.US,D,20211022,000000,6.2,6.2,5.855,5.91,109078,0
+USIO.US,D,20211025,000000,5.89,6.03,5.77,5.97,67618,0
+USIO.US,D,20211026,000000,6.07,6.18,5.76,6.06,142871,0
+USIO.US,D,20211027,000000,6.05,6.05,5.83,5.84,105936,0
+USIO.US,D,20211028,000000,5.9,6.01,5.8,6.01,113329,0
+USIO.US,D,20211029,000000,6,6.45,5.95,6.35,133936,0
+USIO.US,D,20211101,000000,6.38,6.51,6.2079,6.485,107377,0
+USIO.US,D,20211102,000000,6.45,6.5,6.41,6.46,196920,0
+USIO.US,D,20211103,000000,6.4,6.5,6.3532,6.4,53853,0
+USIO.US,D,20211104,000000,6.4,6.4,6.21,6.24,74156,0
+USIO.US,D,20211105,000000,6.24,6.24,5.83,6.08,140822,0
+USIO.US,D,20211108,000000,6.07,6.165,5.83,6.01,65134,0
+USIO.US,D,20211109,000000,6,6,5.71,5.96,56269,0
+USIO.US,D,20211110,000000,5.9,6.02,5.77,6.02,111150,0
+USIO.US,D,20211111,000000,6.59,6.5999,5.67,6.02,209731,0
+USIO.US,D,20211112,000000,6.04,6.13,5.95,6.06,136858,0
+USIO.US,D,20211115,000000,6.04,6.15,5.9,6,93314,0
+USIO.US,D,20211116,000000,5.98,6.15,5.9,6.08,97184,0
+USIO.US,D,20211117,000000,6.05,6.2,6.05,6.17,76767,0
+USIO.US,D,20211118,000000,6.15,6.48,6.04,6.39,188545,0
+USIO.US,D,20211119,000000,6.45,7.82,6.45,7.33,1106783,0
+USIO.US,D,20211122,000000,7.59,8.62,7.22,7.75,1132096,0
+USIO.US,D,20211123,000000,7.75,8.2,7.5511,7.89,371563,0
+USIO.US,D,20211124,000000,7.9,8.43,7.9,8.26,277855,0
+USIO.US,D,20211126,000000,8.22,8.26,7.29,8,295374,0
+USIO.US,D,20211129,000000,8.18,8.23,7.82,7.93,193286,0
+USIO.US,D,20211130,000000,7.9,7.92,7.14,7.52,217469,0
+USIO.US,D,20211201,000000,7.5,7.5,5.95,6.39,350182,0
+USIO.US,D,20211202,000000,6.5736,6.63,5.93,6.4,222841,0
+USIO.US,D,20211203,000000,6.34,6.34,5.32,5.61,311330,0
+USIO.US,D,20211206,000000,5.55,5.6667,4.93,5.42,220088,0
+USIO.US,D,20211207,000000,5.52,6.39,5.52,5.78,192637,0
+USIO.US,D,20211208,000000,5.73,6.1,5.61,6.05,80746,0
+USIO.US,D,20211209,000000,6.04,6.13,5.87,6.03,107202,0
+USIO.US,D,20211210,000000,6.01,6.06,5.85,6.02,47823,0
+USIO.US,D,20211213,000000,6.07,6.09,5.7012,5.83,85885,0
+USIO.US,D,20211214,000000,5.75,5.8188,5.29,5.53,130008,0
+USIO.US,D,20211215,000000,5.49,5.53,4.95,5.44,203718,0
+USIO.US,D,20211216,000000,5.48,5.5663,5.18,5.21,81293,0
+USIO.US,D,20211217,000000,5.14,5.38,4.961,5.27,62313,0
+USIO.US,D,20211220,000000,5.12,5.2,4.935,5.11,86935,0
+USIO.US,D,20211221,000000,5.15,5.3259,5.085,5.17,90548,0
+USIO.US,D,20211222,000000,5.17,5.2499,4.9,5.09,47490,0
+USIO.US,D,20211223,000000,5.1,5.19,4.935,5.08,94386,0
+USIO.US,D,20211227,000000,5.07,5.19,4.9,4.9,260710,0
+USIO.US,D,20211228,000000,4.9,5.06,4.63,4.86,122202,0
+USIO.US,D,20211229,000000,4.81,4.93,4.62,4.65,81645,0
+USIO.US,D,20211230,000000,4.63,4.735,4.522,4.62,138945,0
+USIO.US,D,20211231,000000,4.31,4.6,4.31,4.36,134741,0
+USIO.US,D,20220103,000000,4.36,4.49,4.36,4.43,114681,0
+USIO.US,D,20220104,000000,4.5,4.5789,4.345,4.44,198387,0
+USIO.US,D,20220105,000000,4.44,4.51,4.27,4.33,110044,0
+USIO.US,D,20220106,000000,4.34,4.4185,4.2,4.21,77078,0
+USIO.US,D,20220107,000000,4.23,4.3599,4.08,4.15,110873,0
+USIO.US,D,20220110,000000,4.08,4.08,3.9,4.05,89582,0
+USIO.US,D,20220111,000000,4,4.1816,4,4.09,239274,0
+USIO.US,D,20220112,000000,4.15,4.26,4.11,4.11,64267,0
+USIO.US,D,20220113,000000,4.12,4.1951,3.86,3.89,139948,0
+USIO.US,D,20220114,000000,3.86,3.94,3.56,3.62,145710,0
+USIO.US,D,20220118,000000,3.48,3.66,3.47,3.49,134907,0
+USIO.US,D,20220119,000000,3.47,3.58,3.23,3.3,194496,0
+USIO.US,D,20220120,000000,3.36,3.56,3.22,3.29,126276,0
+USIO.US,D,20220121,000000,3.23,3.32,2.91,2.94,217693,0
+USIO.US,D,20220124,000000,2.82,2.8788,2.5406,2.85,316382,0
+USIO.US,D,20220125,000000,2.82,3.065,2.763,3,314908,0
+USIO.US,D,20220126,000000,3.1,3.33,3.01,3.3,239903,0
+USIO.US,D,20220127,000000,3.3,3.39,3.03,3.06,170568,0
+USIO.US,D,20220128,000000,3.11,3.19,3,3.17,84335,0
+USIO.US,D,20220131,000000,3.19,3.53,3.19,3.42,117507,0
+USIO.US,D,20220201,000000,3.47,3.59,3.32,3.57,62719,0
+USIO.US,D,20220202,000000,3.57,3.57,3.21,3.32,59098,0
+USIO.US,D,20220203,000000,3.22,3.34,3.15,3.23,65869,0
+USIO.US,D,20220204,000000,3.23,3.4013,3.1601,3.3,44355,0
+USIO.US,D,20220207,000000,3.33,3.52,3.3,3.37,99800,0
+USIO.US,D,20220208,000000,3.4,3.46,3.27,3.36,30427,0
+USIO.US,D,20220209,000000,3.44,3.6,3.3311,3.54,40689,0
+USIO.US,D,20220210,000000,3.5,3.72,3.5,3.56,49334,0
+USIO.US,D,20220211,000000,3.54,3.56,3.3,3.35,65968,0
+USIO.US,D,20220214,000000,3.3,3.7,3.3,3.31,52586,0
+USIO.US,D,20220215,000000,3.37,3.56,3.32,3.49,21832,0
+USIO.US,D,20220216,000000,3.48,3.59,3.3,3.45,52723,0
+USIO.US,D,20220217,000000,3.41,3.44,3.17,3.26,88938,0
+USIO.US,D,20220218,000000,3.23,3.4682,3.16,3.28,94513,0
+USIO.US,D,20220222,000000,3.27,3.3009,3,3,61427,0
+USIO.US,D,20220223,000000,3,3.23,3,3.015,75921,0
+USIO.US,D,20220224,000000,2.93,3.34,2.87,3.3,56692,0
+USIO.US,D,20220225,000000,3.32,3.54,3.17,3.44,75312,0
+USIO.US,D,20220228,000000,3.5,3.54,3.22,3.29,45311,0
+USIO.US,D,20220301,000000,3.25,3.5036,3.07,3.33,53858,0
+USIO.US,D,20220302,000000,3.34,3.4312,3.13,3.3,48291,0
+USIO.US,D,20220303,000000,3.4,3.4224,3.12,3.33,59980,0
+USIO.US,D,20220304,000000,3.24,3.35,3.1,3.12,55626,0
+USIO.US,D,20220307,000000,3.07,3.195,2.95,2.95,84529,0
+USIO.US,D,20220308,000000,2.97,3.2258,2.9001,3.17,45121,0
+USIO.US,D,20220309,000000,3.14,3.47,3.14,3.42,60703,0
+USIO.US,D,20220310,000000,3.39,3.5,3.07,3.5,46456,0
+USIO.US,D,20220311,000000,3.5,3.51,3.38,3.47,46160,0
+USIO.US,D,20220314,000000,3.45,3.47,3.03,3.03,55304,0
+USIO.US,D,20220315,000000,3.05,3.3649,3.05,3.23,47998,0
+USIO.US,D,20220316,000000,3.33,3.5118,3.25,3.33,94128,0
+USIO.US,D,20220317,000000,3.28,4.11,3.28,3.95,202236,0
+USIO.US,D,20220318,000000,3.6,4.42,3.36,3.76,461051,0
+USIO.US,D,20220321,000000,3.86,3.86,3.45,3.53,139314,0
+USIO.US,D,20220322,000000,3.57,3.65,3.5,3.56,93998,0
+USIO.US,D,20220323,000000,3.61,3.65,3.49,3.51,72825,0
+USIO.US,D,20220324,000000,3.51,3.699,3.41,3.61,114949,0
+USIO.US,D,20220325,000000,3.6,3.81,3.5,3.53,64395,0
+USIO.US,D,20220328,000000,3.53,3.78,3.49,3.7,44558,0
+USIO.US,D,20220329,000000,3.74,3.949,3.69,3.88,42811,0
+USIO.US,D,20220330,000000,3.92,3.92,3.5,3.58,126236,0
+USIO.US,D,20220331,000000,3.59,3.7,3.5501,3.58,26700,0
+USIO.US,D,20220401,000000,3.6,3.65,3.5,3.51,27303,0
+USIO.US,D,20220404,000000,3.64,3.64,3.41,3.49,57094,0
+USIO.US,D,20220405,000000,3.5,3.51,3.4013,3.42,31585,0
+USIO.US,D,20220406,000000,3.39,3.47,3.3105,3.37,30426,0
+USIO.US,D,20220407,000000,3.4,3.4586,3.3,3.33,38094,0
+USIO.US,D,20220408,000000,3.33,3.35,3.2529,3.31,22072,0
+USIO.US,D,20220411,000000,3.3,3.4,3.2689,3.35,12788,0
+USIO.US,D,20220412,000000,3.38,3.3899,3.2,3.25,42558,0
+USIO.US,D,20220413,000000,3.25,3.2765,3.15,3.18,29240,0
+USIO.US,D,20220414,000000,3.13,3.26,3.13,3.15,15769,0
+USIO.US,D,20220418,000000,3.1,3.2,2.95,2.97,125615,0
+USIO.US,D,20220419,000000,2.99,3.09,2.75,2.8,75916,0
+USIO.US,D,20220420,000000,2.77,3.0932,2.77,2.98,113812,0
+USIO.US,D,20220421,000000,2.97,3.04,2.87,2.87,26486,0
+USIO.US,D,20220422,000000,2.9408,3.0406,2.8432,2.96,15787,0
+USIO.US,D,20220425,000000,2.9,3.0198,2.85,2.88,23036,0
+USIO.US,D,20220426,000000,2.93,2.94,2.75,2.81,31479,0
+USIO.US,D,20220427,000000,2.84,2.89,2.72,2.8,66775,0
+USIO.US,D,20220428,000000,2.96,2.96,2.71,2.825,61929,0
+USIO.US,D,20220429,000000,2.8305,2.86,2.8101,2.85,60129,0
+USIO.US,D,20220502,000000,2.75,2.84,2.68,2.7,30452,0
+USIO.US,D,20220503,000000,2.7014,2.755,2.65,2.66,36478,0
+USIO.US,D,20220504,000000,2.6218,2.7999,2.6218,2.71,12876,0
+USIO.US,D,20220505,000000,2.755,2.7899,2.61,2.64,22085,0
+USIO.US,D,20220506,000000,2.67,2.73,2.36,2.42,67496,0
+USIO.US,D,20220509,000000,2.39,2.4176,2.15,2.17,157252,0
+USIO.US,D,20220510,000000,2.2,2.38,2.17,2.3,48354,0
+USIO.US,D,20220511,000000,2.25,2.48,2.23,2.415,30374,0
+USIO.US,D,20220512,000000,2.36,2.5399,1.8,1.99,222448,0
+USIO.US,D,20220513,000000,2.15,2.37,2.1,2.3,48336,0
+USIO.US,D,20220516,000000,2.19,2.3524,2.172,2.25,33568,0
+USIO.US,D,20220517,000000,2.26,2.38,2.2501,2.36,21554,0
+USIO.US,D,20220518,000000,2.55,2.59,2.32,2.32,40942,0
+USIO.US,D,20220519,000000,2.41,2.5,2.3654,2.46,11701,0
+USIO.US,D,20220520,000000,2.5,2.56,2.31,2.36,22246,0
+USIO.US,D,20220523,000000,2.35,2.49,2.3,2.4,18965,0
+USIO.US,D,20220524,000000,2.35,2.385,2.08,2.08,52488,0
+USIO.US,D,20220525,000000,2.11,2.5,2.11,2.46,33645,0
+USIO.US,D,20220526,000000,2.45,2.5376,2.39,2.39,18642,0
+USIO.US,D,20220527,000000,2.43,2.68,2.42,2.53,50422,0
+USIO.US,D,20220531,000000,2.5,2.51,2.48,2.48,11992,0
+USIO.US,D,20220601,000000,2.49,2.49,2.27,2.34,21061,0
+USIO.US,D,20220602,000000,2.3,2.4302,2.27,2.27,33639,0
+USIO.US,D,20220603,000000,2.27,2.35,2.25,2.29,24253,0
+USIO.US,D,20220606,000000,2.48,2.65,2.3,2.6,45248,0
+USIO.US,D,20220607,000000,2.52,2.66,2.51,2.55,21614,0
+USIO.US,D,20220608,000000,2.53,2.64,2.4908,2.58,14547,0
+USIO.US,D,20220609,000000,2.542,2.56,2.52,2.52,11713,0
+USIO.US,D,20220610,000000,2.52,2.57,2.46,2.46,32000,0
+USIO.US,D,20220613,000000,2.32,2.565,2.3,2.34,38196,0
+USIO.US,D,20220614,000000,2.34,2.645,2.34,2.41,32634,0
+USIO.US,D,20220615,000000,2.45,2.5079,2.35,2.38,28609,0
+USIO.US,D,20220616,000000,2.28,2.71,2.2474,2.64,69892,0
+USIO.US,D,20220617,000000,2.71,2.9,2.61,2.68,41274,0
+USIO.US,D,20220621,000000,2.77,2.86,2.72,2.84,23562,0
+USIO.US,D,20220622,000000,2.7,2.7,2.2201,2.28,100196,0
+USIO.US,D,20220623,000000,2.3,2.5,2.25,2.41,22104,0
+USIO.US,D,20220624,000000,2.54,2.5499,2.3601,2.37,23522,0
+USIO.US,D,20220627,000000,2.44,2.46,2.43,2.46,16276,0
+USIO.US,D,20220628,000000,2.47,2.47,2.365,2.38,32158,0
+USIO.US,D,20220629,000000,2.41,2.4799,2.3,2.385,13356,0
+USIO.US,D,20220630,000000,2.32,2.515,2.3176,2.43,5724,0
+USIO.US,D,20220701,000000,2.6,2.6,2.4,2.4,30471,0
+USIO.US,D,20220705,000000,2.41,2.47,1.71,2.25,248942,0
+USIO.US,D,20220706,000000,2.26,2.26,1.99,2.075,38880,0
+USIO.US,D,20220707,000000,2.15,2.15,2.0129,2.06,24034,0
+USIO.US,D,20220708,000000,2.16,2.16,2.04,2.06,18154,0
+USIO.US,D,20220711,000000,2.07,2.09,2,2.07,16586,0
+USIO.US,D,20220712,000000,1.99,2.14,1.99,2.13,17134,0
+USIO.US,D,20220713,000000,2.1277,2.34,2.1262,2.3,17141,0
+USIO.US,D,20220714,000000,2.28,2.28,2.11,2.11,7523,0
+USIO.US,D,20220715,000000,2.175,2.2887,2.15,2.15,40031,0
+USIO.US,D,20220718,000000,2.144,2.41,2.144,2.22,35608,0
+USIO.US,D,20220719,000000,2.3,2.525,2.26,2.26,24186,0
+USIO.US,D,20220720,000000,2.2786,2.3799,2.2786,2.34,17660,0
+USIO.US,D,20220721,000000,2.29,2.3309,2.28,2.32,4326,0
+USIO.US,D,20220722,000000,2.17,2.2499,2.16,2.16,11852,0
+USIO.US,D,20220725,000000,2.16,2.23,2.06,2.2,45447,0
+USIO.US,D,20220726,000000,2.19,2.3452,2.07,2.26,32886,0
+USIO.US,D,20220727,000000,2.25,2.3,2.02,2.28,16614,0
+USIO.US,D,20220728,000000,2.2995,2.35,2.2995,2.33,17711,0
+USIO.US,D,20220729,000000,2.32,2.33,2.18,2.18,22119,0
+USIO.US,D,20220801,000000,2.2141,2.2141,2.16,2.18,6174,0
+USIO.US,D,20220802,000000,2.2,2.28,2.2,2.27,23242,0
+USIO.US,D,20220803,000000,2.25,2.31,2.1855,2.3,52092,0
+USIO.US,D,20220804,000000,2.18,2.3,2.18,2.27,15569,0
+USIO.US,D,20220805,000000,2.23,2.2686,2.13,2.13,25613,0
+USIO.US,D,20220808,000000,2.13,2.2109,2.05,2.0788,30371,0
+USIO.US,D,20220809,000000,2.24,2.24,2.07,2.1,55956,0
+USIO.US,D,20220810,000000,2.13,2.32,2.13,2.31,31937,0
+USIO.US,D,20220811,000000,2.31,2.43,2.29,2.4,50283,0
+USIO.US,D,20220812,000000,2.06,2.2064,1.6,1.65,807400,0
+USIO.US,D,20220815,000000,1.77,1.77,1.66,1.67,284854,0
+USIO.US,D,20220816,000000,1.67,1.71,1.59,1.61,137811,0
+USIO.US,D,20220817,000000,1.67,1.67,1.56,1.58,52952,0
+USIO.US,D,20220818,000000,1.55,1.58,1.47,1.51,195281,0
+USIO.US,D,20220819,000000,1.51,1.57,1.48,1.57,75832,0
+USIO.US,D,20220822,000000,1.51,1.55,1.49,1.49,55053,0
+USIO.US,D,20220823,000000,1.48,1.54,1.424,1.45,51393,0
+USIO.US,D,20220824,000000,1.47,1.4999,1.37,1.38,148686,0
+USIO.US,D,20220825,000000,1.5,1.57,1.45,1.54,91616,0
+USIO.US,D,20220826,000000,1.56,1.58,1.46,1.53,65205,0
+USIO.US,D,20220829,000000,1.5253,1.61,1.51,1.52,47236,0
+USIO.US,D,20220830,000000,1.5084,1.58,1.5,1.54,33746,0
+USIO.US,D,20220831,000000,1.6,1.75,1.583,1.73,216747,0
+USIO.US,D,20220901,000000,1.68,1.74,1.65,1.68,17780,0
+USIO.US,D,20220902,000000,1.7,1.7155,1.6003,1.64,14910,0
+USIO.US,D,20220906,000000,1.6,1.74,1.58,1.74,35387,0
+USIO.US,D,20220907,000000,1.71,1.73,1.68,1.7,19114,0
+USIO.US,D,20220908,000000,1.69,1.7,1.63,1.655,64381,0
+USIO.US,D,20220909,000000,1.64,1.75,1.64,1.64,21907,0
+USIO.US,D,20220912,000000,1.69,1.69,1.56,1.57,27741,0
+USIO.US,D,20220913,000000,1.53,1.6061,1.53,1.58,45458,0
+USIO.US,D,20220914,000000,1.55,1.625,1.52,1.6,79112,0
+USIO.US,D,20220915,000000,1.6,1.66,1.56,1.66,87649,0
+USIO.US,D,20220916,000000,1.68,1.68,1.44,1.5,162130,0
+USIO.US,D,20220919,000000,1.45,1.5,1.43,1.44,92765,0
+USIO.US,D,20220920,000000,1.4,1.42,1.33,1.36,83602,0
+USIO.US,D,20220921,000000,1.34,1.39,1.3,1.33,84383,0
+USIO.US,D,20220922,000000,1.29,1.32,1.2534,1.31,29409,0
+USIO.US,D,20220923,000000,1.3136,1.3136,1.24,1.295,25382,0
+USIO.US,D,20220926,000000,1.27,1.2888,1.22,1.27,37582,0
+USIO.US,D,20220927,000000,1.31,1.4,1.2818,1.34,23251,0
+USIO.US,D,20220928,000000,1.32,1.4,1.28,1.32,22970,0
+USIO.US,D,20220929,000000,1.39,1.39,1.33,1.34,19877,0
+USIO.US,D,20220930,000000,1.35,1.375,1.27,1.3,22800,0
+USIO.US,D,20221003,000000,1.3,1.3269,1.3,1.32,51606,0
+USIO.US,D,20221004,000000,1.3025,1.74,1.2801,1.63,227058,0
+USIO.US,D,20221005,000000,1.67,1.86,1.52,1.67,47815,0
+USIO.US,D,20221006,000000,1.62,1.725,1.59,1.59,21427,0
+USIO.US,D,20221007,000000,1.6,1.6,1.49,1.49,16363,0
+USIO.US,D,20221010,000000,1.4901,1.5025,1.45,1.47,10044,0
+USIO.US,D,20221011,000000,1.56,1.75,1.54,1.7,66443,0
+USIO.US,D,20221012,000000,1.67,1.75,1.66,1.745,82075,0
+USIO.US,D,20221013,000000,1.67,1.76,1.61,1.75,70181,0
+USIO.US,D,20221014,000000,1.74,1.77,1.7,1.75,111588,0
+USIO.US,D,20221017,000000,1.72,1.86,1.72,1.8,21502,0
+USIO.US,D,20221018,000000,1.79,2,1.79,1.93,28503,0
+USIO.US,D,20221019,000000,1.95,2.2,1.95,1.98,221424,0
+USIO.US,D,20221020,000000,1.93,1.98,1.79,1.8,17410,0
+USIO.US,D,20221021,000000,1.86,2.0199,1.85,1.85,16864,0
+USIO.US,D,20221024,000000,1.75,1.8299,1.75,1.79,34788,0
+USIO.US,D,20221025,000000,1.73,2.12,1.73,2.01,79550,0
+USIO.US,D,20221026,000000,2.1194,2.1194,2.0201,2.05,27267,0
+USIO.US,D,20221027,000000,2.03,2.17,2.02,2.15,35727,0
+USIO.US,D,20221028,000000,2.145,2.175,2.03,2.04,25180,0
+USIO.US,D,20221031,000000,2.03,2.1,2.03,2.06,5685,0
+USIO.US,D,20221101,000000,2.11,2.26,2.055,2.26,34117,0
+USIO.US,D,20221102,000000,2.22,2.36,2.1304,2.27,26384,0
+USIO.US,D,20221103,000000,2.22,2.3,2.05,2.2,4395,0
+USIO.US,D,20221104,000000,2.25,2.25,2.13,2.23,15196,0
+USIO.US,D,20221107,000000,2.26,2.26,2.095,2.15,7766,0
+USIO.US,D,20221108,000000,2.11,2.18,2.08,2.16,2986,0
+USIO.US,D,20221109,000000,2.17,2.2583,2,2.05,251844,0
+USIO.US,D,20221110,000000,1.93,2.0073,1.7428,1.95,118188,0
+USIO.US,D,20221111,000000,1.99,2.15,1.8275,2.15,548253,0
+USIO.US,D,20221114,000000,2.15,2.31,2.11,2.2412,172876,0
+USIO.US,D,20221115,000000,2.25,2.32,2.25,2.27,33189,0
+USIO.US,D,20221116,000000,2.24,2.279,2.18,2.25,57452,0
+USIO.US,D,20221117,000000,2.18,2.494,2.18,2.43,108572,0
+USIO.US,D,20221118,000000,2.33,2.54,2.12,2.35,79005,0
+USIO.US,D,20221121,000000,2.48,2.5483,2.37,2.42,42830,0
+USIO.US,D,20221122,000000,2.38,2.47,2.38,2.42,38133,0
+USIO.US,D,20221123,000000,2.4,2.56,2.4,2.525,71695,0
+USIO.US,D,20221125,000000,2.4999,2.52,2.46,2.51,14419,0
+USIO.US,D,20221128,000000,2.46,2.52,2.3783,2.45,26217,0
+USIO.US,D,20221129,000000,2.49,2.5,2.38,2.475,19832,0
+USIO.US,D,20221130,000000,2.47,2.56,2.4,2.5,49565,0
+USIO.US,D,20221201,000000,2.45,2.49,2.31,2.35,48233,0
+USIO.US,D,20221202,000000,2.32,2.49,2.28,2.39,37399,0
+USIO.US,D,20221205,000000,2.37,2.37,2.19,2.19,39943,0
+USIO.US,D,20221206,000000,2.23,2.32,2.2,2.29,31322,0
+USIO.US,D,20221207,000000,2.2,2.2436,2.11,2.18,22349,0
+USIO.US,D,20221208,000000,2.1801,2.33,2.13,2.28,30893,0
+USIO.US,D,20221209,000000,2.24,2.35,2.18,2.26,6436,0
+USIO.US,D,20221212,000000,2.21,2.29,2.17,2.18,116638,0
+USIO.US,D,20221213,000000,2.06,2.2502,2.06,2.1,8447,0
+USIO.US,D,20221214,000000,2.26,2.26,2.14,2.14,12381,0
+USIO.US,D,20221215,000000,2.17,2.18,1.91,2.04,81083,0
+USIO.US,D,20221216,000000,2.05,2.05,1.81,1.93,43038,0
+USIO.US,D,20221219,000000,1.89,1.9,1.73,1.73,24914,0
+USIO.US,D,20221220,000000,1.91,1.91,1.58,1.58,41976,0
+USIO.US,D,20221221,000000,1.57,1.73,1.5501,1.59,23039,0
+USIO.US,D,20221222,000000,1.55,1.5612,1.45,1.47,21027,0
+USIO.US,D,20221223,000000,1.46,1.63,1.46,1.55,20825,0
+USIO.US,D,20221227,000000,1.56,1.56,1.37,1.45,26513,0
+USIO.US,D,20221228,000000,1.37,1.4499,1.36,1.37,35389,0
+USIO.US,D,20221229,000000,1.32,1.5899,1.32,1.54,37175,0
+USIO.US,D,20221230,000000,1.5,1.65,1.5,1.65,9154,0
+USIO.US,D,20230103,000000,1.66,1.7,1.61,1.67,13826,0
+USIO.US,D,20230104,000000,1.7,1.7395,1.61,1.645,6889,0
+USIO.US,D,20230105,000000,1.65,1.68,1.6,1.6,5883,0
+USIO.US,D,20230106,000000,1.63,1.74,1.524,1.7399,17288,0
+USIO.US,D,20230109,000000,1.78,1.81,1.66,1.66,63637,0
+USIO.US,D,20230110,000000,1.6932,1.825,1.6932,1.78,6804,0
+USIO.US,D,20230111,000000,1.8,1.872,1.8,1.82,8356,0
+USIO.US,D,20230112,000000,1.87,1.93,1.8625,1.92,8331,0
+USIO.US,D,20230113,000000,1.88,1.93,1.78,1.79,9040,0
+USIO.US,D,20230117,000000,1.82,1.9,1.74,1.9,16143,0
+USIO.US,D,20230118,000000,1.9332,1.9332,1.81,1.88,14235,0
+USIO.US,D,20230119,000000,1.85,1.8879,1.73,1.73,13808,0
+USIO.US,D,20230120,000000,1.76,1.89,1.68,1.69,40641,0
+USIO.US,D,20230123,000000,1.69,1.75,1.54,1.71,16336,0
+USIO.US,D,20230124,000000,1.75,1.83,1.73,1.79,14694,0
+USIO.US,D,20230125,000000,1.83,1.9,1.77,1.88,24385,0
+USIO.US,D,20230126,000000,1.88,2.015,1.79,1.86,51760,0
+USIO.US,D,20230127,000000,1.9799,1.9799,1.83,1.93,5845,0
+USIO.US,D,20230130,000000,1.82,1.8999,1.8,1.8,7054,0
+USIO.US,D,20230131,000000,1.8999,1.96,1.84,1.95,20536,0
+USIO.US,D,20230201,000000,1.86,2.1648,1.8471,2.01,69123,0
+USIO.US,D,20230202,000000,2.01,2.23,1.9103,2.22,48430,0
+USIO.US,D,20230203,000000,2.16,2.24,2.09,2.2,87370,0
+USIO.US,D,20230206,000000,2.21,2.21,2.0899,2.0899,19890,0
+USIO.US,D,20230207,000000,2.1,2.16,2.0514,2.16,10238,0
+USIO.US,D,20230208,000000,2.15,2.17,2.04,2.05,48313,0
+USIO.US,D,20230209,000000,2.075,2.19,2.0746,2.16,57216,0
+USIO.US,D,20230210,000000,2.16,2.24,2.04,2.1,122412,0
+USIO.US,D,20230213,000000,2.1144,2.1144,1.98,1.98,15628,0
+USIO.US,D,20230214,000000,2,2.1,1.9897,2.1,14478,0
+USIO.US,D,20230215,000000,2.0466,2.1,2.0466,2.09,8561,0
+USIO.US,D,20230216,000000,2.05,2.08,2.05,2.05,10294,0
+USIO.US,D,20230217,000000,2.0199,2.041,1.9,1.98,8488,0
+USIO.US,D,20230221,000000,1.91,1.9599,1.75,1.75,33169,0
+USIO.US,D,20230222,000000,1.88,2.21,1.8319,1.95,11455,0
+USIO.US,D,20230223,000000,2.2,2.2,1.955,2.01,12644,0
+USIO.US,D,20230224,000000,1.94,2.04,1.75,1.82,8925,0
+USIO.US,D,20230227,000000,1.83,2.0144,1.83,1.86,4564,0
+USIO.US,D,20230228,000000,1.8537,1.99,1.84,1.86,225319,0
+USIO.US,D,20230301,000000,1.9107,1.9107,1.72,1.83,55641,0
+USIO.US,D,20230302,000000,1.78,1.82,1.72,1.82,13657,0
+USIO.US,D,20230303,000000,1.79,1.89,1.7682,1.89,22394,0
+USIO.US,D,20230306,000000,1.86,1.86,1.81,1.81,2509,0
+USIO.US,D,20230307,000000,1.78,1.87,1.78,1.87,4419,0
+USIO.US,D,20230308,000000,1.82,2.06,1.82,2.03,44024,0
+USIO.US,D,20230309,000000,1.8,2.02,1.8,1.86,16693,0
+USIO.US,D,20230310,000000,1.76,1.85,1.76,1.82,5333,0
+USIO.US,D,20230313,000000,1.76,1.9,1.7,1.71,48568,0
+USIO.US,D,20230314,000000,1.74,1.82,1.61,1.61,37271,0
+USIO.US,D,20230315,000000,1.59,1.67,1.51,1.56,10177,0
+USIO.US,D,20230316,000000,1.56,1.75,1.52,1.6,24244,0
+USIO.US,D,20230317,000000,1.56,1.73,1.56,1.73,46895,0
+USIO.US,D,20230320,000000,1.77,1.8099,1.73,1.77,17720,0
+USIO.US,D,20230321,000000,1.69,1.76,1.67,1.71,13031,0
+USIO.US,D,20230322,000000,1.72,1.72,1.62,1.63,7741,0
+USIO.US,D,20230323,000000,1.6937,1.75,1.645,1.68,23987,0
+USIO.US,D,20230324,000000,1.67,1.98,1.66,1.7,2600,0
+USIO.US,D,20230327,000000,1.69,1.73,1.69,1.7,38826,0
+USIO.US,D,20230328,000000,1.75,1.75,1.6901,1.72,10879,0
+USIO.US,D,20230329,000000,1.7243,1.83,1.63,1.65,38018,0
+USIO.US,D,20230330,000000,1.69,1.72,1.61,1.61,9109,0
+USIO.US,D,20230331,000000,1.6219,1.74,1.6219,1.74,15054,0
+USIO.US,D,20230403,000000,1.77,1.9498,1.77,1.91,47013,0
+USIO.US,D,20230404,000000,1.88,1.9299,1.83,1.89,7297,0
+USIO.US,D,20230405,000000,1.86,1.92,1.7707,1.83,15324,0
+USIO.US,D,20230406,000000,1.8,1.86,1.73,1.73,22611,0
+USIO.US,D,20230410,000000,1.683,1.8099,1.683,1.78,17322,0
+USIO.US,D,20230411,000000,1.89,1.94,1.81,1.845,20473,0
+USIO.US,D,20230412,000000,1.8,1.88,1.79,1.79,9925,0
+USIO.US,D,20230413,000000,1.8,1.885,1.75,1.8,60191,0
+USIO.US,D,20230414,000000,1.78,1.9258,1.78,1.83,15757,0
+USIO.US,D,20230417,000000,1.84,1.88,1.755,1.775,25355,0
+USIO.US,D,20230418,000000,1.7701,1.82,1.7,1.77,27813,0
+USIO.US,D,20230419,000000,1.82,1.85,1.795,1.8202,8208,0
+USIO.US,D,20230420,000000,1.8501,1.8501,1.75,1.75,32963,0
+USIO.US,D,20230421,000000,1.845,1.845,1.75,1.75,8625,0
+USIO.US,D,20230424,000000,1.75,1.7501,1.65,1.6899,60152,0
+USIO.US,D,20230425,000000,1.72,1.7999,1.72,1.73,23329,0
+USIO.US,D,20230426,000000,1.8282,1.8282,1.69,1.75,11703,0
+USIO.US,D,20230427,000000,1.75,1.8399,1.75,1.78,39977,0
+USIO.US,D,20230428,000000,1.795,1.85,1.795,1.84,3372,0
+USIO.US,D,20230501,000000,1.83,1.88,1.8,1.82,49515,0
+USIO.US,D,20230502,000000,1.81,1.87,1.7557,1.87,8292,0
+USIO.US,D,20230503,000000,1.87,2.01,1.771,1.97,79882,0
+USIO.US,D,20230504,000000,2,2.19,1.98,2.13,91946,0
+USIO.US,D,20230505,000000,2.08,2.36,2.08,2.18,45755,0
+USIO.US,D,20230508,000000,2.21,2.2399,1.8501,1.98,48598,0
+USIO.US,D,20230509,000000,1.95,2.05,1.92,2,38486,0
+USIO.US,D,20230510,000000,1.92,2.1499,1.92,2.06,32001,0
+USIO.US,D,20230511,000000,2.05,2.095,2.02,2.02,10471,0
+USIO.US,D,20230512,000000,2.08,2.0904,2.01,2.04,22303,0
+USIO.US,D,20230515,000000,2.03,2.34,2,2.26,176517,0
+USIO.US,D,20230516,000000,2.36,2.36,2.0501,2.11,48911,0
+USIO.US,D,20230517,000000,2.17,2.2,2.11,2.12,80873,0
+USIO.US,D,20230518,000000,2.12,2.205,2.09,2.14,83766,0
+USIO.US,D,20230519,000000,2.14,2.14,2.075,2.1,111298,0
+USIO.US,D,20230522,000000,2.14,2.19,2.0454,2.16,23109,0
+USIO.US,D,20230523,000000,2.13,2.2,1.96,2.09,138972,0
+USIO.US,D,20230524,000000,2.13,2.14,2.08,2.12,40236,0
+USIO.US,D,20230525,000000,2.14,2.17,2.02,2.02,100546,0
+USIO.US,D,20230526,000000,2.1,2.1499,2.06,2.06,17877,0
+USIO.US,D,20230530,000000,2.08,2.12,2.05,2.07,31374,0
+USIO.US,D,20230531,000000,2.09,2.12,1.99,2.03,58835,0
+USIO.US,D,20230601,000000,2.01,2.1,1.99,1.99,40520,0
+USIO.US,D,20230602,000000,2.03,2.12,2.01,2.085,84554,0
+USIO.US,D,20230605,000000,2.08,2.1,2.03,2.06,72280,0
+USIO.US,D,20230606,000000,2.06,2.08,2.03,2.06,62296,0
+USIO.US,D,20230607,000000,2.09,2.1599,2.0354,2.08,95043,0
+USIO.US,D,20230608,000000,2.1,2.1499,2.03,2.08,11933,0
+USIO.US,D,20230609,000000,2.08,2.12,2.0369,2.06,36999,0
+USIO.US,D,20230612,000000,2.06,2.1245,1.99,2.08,36805,0
+USIO.US,D,20230613,000000,2.1266,2.155,2.05,2.06,73512,0
+USIO.US,D,20230614,000000,2.15,2.15,2.03,2.03,17624,0
+USIO.US,D,20230615,000000,2.15,2.15,2,2.02,19198,0
+USIO.US,D,20230616,000000,2.02,2.0552,1.8717,1.9,41848,0
+USIO.US,D,20230620,000000,1.95,2.05,1.95,1.95,35117,0
+USIO.US,D,20230621,000000,2.005,2.04,1.93,1.93,26516,0
+USIO.US,D,20230622,000000,1.98,2.02,1.79,1.79,11745,0
+USIO.US,D,20230623,000000,1.76,1.99,1.725,1.725,22906,0
+USIO.US,D,20230626,000000,1.785,1.8499,1.7409,1.83,28835,0
+USIO.US,D,20230627,000000,1.86,1.89,1.8,1.81,8939,0
+USIO.US,D,20230628,000000,1.81,1.8753,1.76,1.81,11707,0
+USIO.US,D,20230629,000000,1.81,1.9107,1.76,1.79,12549,0
+USIO.US,D,20230630,000000,1.76,1.9799,1.76,1.86,21034,0
+USIO.US,D,20230703,000000,1.82,1.96,1.76,1.96,10277,0
+USIO.US,D,20230705,000000,1.88,1.96,1.83,1.83,16533,0
+USIO.US,D,20230706,000000,1.81,1.84,1.7586,1.76,35561,0
+USIO.US,D,20230707,000000,1.76,1.81,1.7545,1.8,11954,0
+USIO.US,D,20230710,000000,1.8,1.84,1.795,1.8,8948,0
+USIO.US,D,20230711,000000,1.835,1.8421,1.79,1.83,7255,0
+USIO.US,D,20230712,000000,1.83,1.89,1.76,1.83,5598,0
+USIO.US,D,20230713,000000,1.8448,1.87,1.8,1.83,11045,0
+USIO.US,D,20230714,000000,1.77,1.835,1.77,1.79,12690,0
+USIO.US,D,20230717,000000,1.81,1.8433,1.73,1.76,16972,0
+USIO.US,D,20230718,000000,1.783,1.79,1.76,1.775,5565,0
+USIO.US,D,20230719,000000,1.8,1.81,1.76,1.76,17107,0
+USIO.US,D,20230720,000000,1.76,1.76,1.7,1.73,27150,0
+USIO.US,D,20230721,000000,1.73,1.73,1.66,1.66,11135,0
+USIO.US,D,20230724,000000,1.73,1.73,1.7,1.725,5886,0
+USIO.US,D,20230725,000000,1.71,1.71,1.66,1.66,4728,0
+USIO.US,D,20230726,000000,1.66,1.73,1.66,1.73,9344,0
+USIO.US,D,20230727,000000,1.71,1.7398,1.58,1.62,53663,0
+USIO.US,D,20230728,000000,1.7,1.82,1.6997,1.78,46100,0
+USIO.US,D,20230731,000000,1.78,1.79,1.75,1.76,4648,0
+USIO.US,D,20230801,000000,1.75,1.76,1.7,1.7,13458,0
+USIO.US,D,20230802,000000,1.7509,1.76,1.7,1.73,3519,0
+USIO.US,D,20230803,000000,1.74,1.74,1.68,1.68,106493,0
+USIO.US,D,20230804,000000,1.7044,1.725,1.62,1.62,32949,0
+USIO.US,D,20230807,000000,1.69,1.695,1.63,1.63,46759,0
+USIO.US,D,20230808,000000,1.63,1.65,1.62,1.62,7698,0
+USIO.US,D,20230809,000000,1.57,1.62,1.57,1.5895,30367,0
+USIO.US,D,20230810,000000,1.59,1.59,1.45,1.5,41931,0
+USIO.US,D,20230811,000000,1.5699,1.6,1.5301,1.56,14559,0
+USIO.US,D,20230814,000000,1.54,1.6454,1.46,1.56,36147,0
+USIO.US,D,20230815,000000,1.7,1.8799,1.572,1.81,89567,0
+USIO.US,D,20230816,000000,1.78,1.81,1.68,1.68,16548,0
+USIO.US,D,20230817,000000,1.65,1.76,1.62,1.62,22035,0
+USIO.US,D,20230818,000000,1.62,1.74,1.58,1.61,32163,0
+USIO.US,D,20230821,000000,1.63,1.71,1.5601,1.65,133661,0
+USIO.US,D,20230822,000000,1.69,1.69,1.58,1.58,9384,0
+USIO.US,D,20230823,000000,1.57,1.64,1.57,1.6283,5498,0
+USIO.US,D,20230824,000000,1.655,1.655,1.57,1.59,13408,0
+USIO.US,D,20230825,000000,1.56,1.63,1.55,1.61,9039,0
+USIO.US,D,20230828,000000,1.62,1.62,1.52,1.5201,13514,0
+USIO.US,D,20230829,000000,1.54,1.5745,1.521,1.57,10095,0
+USIO.US,D,20230830,000000,1.55,1.695,1.5423,1.675,16754,0
+USIO.US,D,20230831,000000,1.72,1.72,1.6301,1.64,10237,0
+USIO.US,D,20230901,000000,1.695,1.719,1.67,1.69,3173,0
+USIO.US,D,20230905,000000,1.66,1.75,1.66,1.6999,22057,0
+USIO.US,D,20230906,000000,1.68,1.695,1.56,1.68,21498,0
+USIO.US,D,20230907,000000,1.63,1.755,1.61,1.755,9407,0
+USIO.US,D,20230908,000000,1.68,1.82,1.68,1.82,6032,0
+USIO.US,D,20230911,000000,1.8001,1.825,1.73,1.73,24482,0
+USIO.US,D,20230912,000000,1.7389,1.7699,1.68,1.68,12444,0
+USIO.US,D,20230913,000000,1.7082,1.81,1.7082,1.8,12444,0
+USIO.US,D,20230914,000000,1.8,1.8,1.74,1.78,11892,0
+USIO.US,D,20230915,000000,1.785,1.83,1.775,1.78,39336,0
+USIO.US,D,20230918,000000,1.79,1.8376,1.71,1.79,23959,0
+USIO.US,D,20230919,000000,1.76,1.765,1.63,1.71,25675,0
+USIO.US,D,20230920,000000,1.68,1.74,1.67,1.68,5768,0
+USIO.US,D,20230921,000000,1.67,1.67,1.59,1.64,2800,0
+USIO.US,D,20230922,000000,1.6999,1.6999,1.64,1.64,1527,0
+USIO.US,D,20230925,000000,1.6799,1.7,1.63,1.64,13311,0
+USIO.US,D,20230926,000000,1.665,1.7199,1.56,1.66,756716,0
+USIO.US,D,20230927,000000,1.7,1.7116,1.6,1.63,5712,0
+USIO.US,D,20230928,000000,1.67,1.76,1.66,1.7,7422,0
+USIO.US,D,20230929,000000,1.75,1.77,1.71,1.75,14540,0
+USIO.US,D,20231002,000000,1.78,1.99,1.76,1.97,201372,0
+USIO.US,D,20231003,000000,1.99,2.125,1.9001,2.07,138937,0
+USIO.US,D,20231004,000000,2.1,2.2,2.02,2.02,59155,0
+USIO.US,D,20231005,000000,2.05,2.1306,2.02,2.04,54782,0
+USIO.US,D,20231006,000000,1.96,2.1399,1.96,2.08,36191,0
+USIO.US,D,20231009,000000,2.12,2.2,2.08,2.14,39707,0
+USIO.US,D,20231010,000000,2.09,2.1897,2.09,2.17,27970,0
+USIO.US,D,20231011,000000,2.16,2.1999,2.08,2.12,33277,0
+USIO.US,D,20231012,000000,2.09,2.09,1.96,2,41551,0
+USIO.US,D,20231013,000000,1.97,2.04,1.97,2.03,26377,0
+USIO.US,D,20231016,000000,1.9641,2.1265,1.9641,2.02,30456,0
+USIO.US,D,20231017,000000,2.05,2.19,2.05,2.12,45441,0
+USIO.US,D,20231018,000000,2.135,2.28,2.02,2.02,42306,0
+USIO.US,D,20231019,000000,1.99,2.12,1.99,2.08,12299,0
+USIO.US,D,20231020,000000,2.09,2.11,2.05,2.09,18012,0
+USIO.US,D,20231023,000000,1.99,2.08,1.96,2.045,25768,0
+USIO.US,D,20231024,000000,2.042,2.15,2.0401,2.0592,13460,0
+USIO.US,D,20231025,000000,2.03,2.1,2.02,2.02,25218,0
+USIO.US,D,20231026,000000,1.9934,2.08,1.9304,2.03,43738,0
+USIO.US,D,20231027,000000,2.02,2.02,1.96,1.9899,16600,0
+USIO.US,D,20231030,000000,2,2.01,1.8301,1.96,52161,0
+USIO.US,D,20231031,000000,1.9491,2.0099,1.92,1.93,27768,0
+USIO.US,D,20231101,000000,2,2.0899,1.985,2.06,16818,0
+USIO.US,D,20231102,000000,2.0525,2.08,1.98,2.0329,15589,0
+USIO.US,D,20231103,000000,2,2.08,1.93,1.93,12989,0
+USIO.US,D,20231106,000000,1.99,2.09,1.88,1.89,23720,0
+USIO.US,D,20231107,000000,1.935,1.99,1.8,1.82,24056,0
+USIO.US,D,20231108,000000,1.8,1.92,1.79,1.81,23946,0
+USIO.US,D,20231109,000000,1.72,1.886,1.72,1.75,35806,0
+USIO.US,D,20231110,000000,1.8,1.8301,1.73,1.75,29722,0
+USIO.US,D,20231113,000000,1.72,1.75,1.54,1.6,77649,0
+USIO.US,D,20231114,000000,1.58,1.66,1.58,1.61,49789,0
+USIO.US,D,20231115,000000,1.63,1.82,1.63,1.68,47265,0
+USIO.US,D,20231116,000000,1.7399,1.7899,1.687,1.7,39181,0
+USIO.US,D,20231117,000000,1.71,1.77,1.68,1.6999,24652,0
+USIO.US,D,20231120,000000,1.73,1.77,1.63,1.67,27921,0
+USIO.US,D,20231121,000000,1.71,1.71,1.59,1.6,40759,0
+USIO.US,D,20231122,000000,1.61,1.7034,1.59,1.62,27773,0
+USIO.US,D,20231124,000000,1.71,1.7199,1.63,1.65,25036,0
+USIO.US,D,20231127,000000,1.62,1.7094,1.6,1.61,45681,0
+USIO.US,D,20231128,000000,1.655,1.79,1.65,1.72,35894,0
+USIO.US,D,20231129,000000,1.72,1.7693,1.69,1.7,20633,0
+USIO.US,D,20231130,000000,1.75,1.78,1.6425,1.66,37756,0
+USIO.US,D,20231201,000000,1.6459,1.72,1.63,1.72,19749,0
+USIO.US,D,20231204,000000,1.73,1.8,1.73,1.78,36337,0
+USIO.US,D,20231205,000000,1.78,1.78,1.74,1.75,10416,0
+USIO.US,D,20231206,000000,1.7052,1.7617,1.7,1.7,24278,0
+USIO.US,D,20231207,000000,1.74,1.77,1.7,1.72,20919,0
+USIO.US,D,20231208,000000,1.74,1.76,1.63,1.63,47349,0
+USIO.US,D,20231211,000000,1.6301,1.6839,1.6,1.6,38857,0
+USIO.US,D,20231212,000000,1.7,1.7,1.65,1.65,33819,0
+USIO.US,D,20231213,000000,1.7,1.7,1.62,1.63,28744,0
+USIO.US,D,20231214,000000,1.69,1.7,1.6542,1.7,25632,0
+USIO.US,D,20231215,000000,1.7,1.7,1.64,1.64,13435,0
+USIO.US,D,20231218,000000,1.68,1.72,1.64,1.66,23171,0
+USIO.US,D,20231219,000000,1.6925,1.73,1.6901,1.73,34405,0
+USIO.US,D,20231220,000000,1.7371,1.76,1.7,1.74,22362,0
+USIO.US,D,20231221,000000,1.72,1.77,1.6401,1.75,81756,0
+USIO.US,D,20231222,000000,1.689,1.78,1.57,1.605,70527,0
+USIO.US,D,20231226,000000,1.62,1.6999,1.6,1.64,123718,0
+USIO.US,D,20231227,000000,1.65,1.78,1.6401,1.7,116182,0
+USIO.US,D,20231228,000000,1.66,1.8,1.66,1.76,103495,0
+USIO.US,D,20231229,000000,1.74,1.8,1.7,1.72,61984,0
+USIO.US,D,20240102,000000,1.74,1.78,1.74,1.75,31130,0
+USIO.US,D,20240103,000000,1.78,1.83,1.74,1.77,42664,0
+USIO.US,D,20240104,000000,1.76,1.775,1.7201,1.77,32575,0
+USIO.US,D,20240105,000000,1.716,1.77,1.7101,1.73,45414,0
+USIO.US,D,20240108,000000,1.77,1.8396,1.77,1.82,64092,0
+USIO.US,D,20240109,000000,1.82,1.9,1.8,1.88,34529,0
+USIO.US,D,20240110,000000,1.9449,1.95,1.8901,1.92,25138,0
+USIO.US,D,20240111,000000,1.95,1.9857,1.88,1.93,10204,0
+USIO.US,D,20240112,000000,1.91,1.9395,1.8,1.84,17445,0
+USIO.US,D,20240116,000000,1.91,1.91,1.74,1.79,18982,0
+USIO.US,D,20240117,000000,1.76,1.79,1.65,1.65,27965,0
+USIO.US,D,20240118,000000,1.66,1.74,1.66,1.7,12824,0
+USIO.US,D,20240119,000000,1.69,1.76,1.66,1.67,12606,0
+USIO.US,D,20240122,000000,1.72,1.75,1.7001,1.73,36475,0
+USIO.US,D,20240123,000000,1.74,1.842,1.74,1.75,16757,0
+USIO.US,D,20240124,000000,1.79,1.88,1.74,1.74,23070,0
+USIO.US,D,20240125,000000,1.785,1.785,1.7,1.7,13695,0
+USIO.US,D,20240126,000000,1.7,1.7604,1.6701,1.73,34352,0
+USIO.US,D,20240129,000000,1.68,1.76,1.68,1.76,36513,0
+USIO.US,D,20240130,000000,1.72,1.72,1.67,1.68,53383,0
+USIO.US,D,20240131,000000,1.7,1.7299,1.661,1.67,29918,0
+USIO.US,D,20240201,000000,1.7,1.7103,1.6701,1.71,14954,0
+USIO.US,D,20240202,000000,1.71,1.71,1.67,1.7,7884,0
+USIO.US,D,20240205,000000,1.665,1.68,1.6302,1.67,21700,0
+USIO.US,D,20240206,000000,1.64,1.7,1.61,1.7,37560,0
+USIO.US,D,20240207,000000,1.68,1.7027,1.65,1.6696,17935,0
+USIO.US,D,20240208,000000,1.69,1.7199,1.65,1.67,13189,0
+USIO.US,D,20240209,000000,1.65,1.75,1.65,1.73,32661,0
+USIO.US,D,20240212,000000,1.7,1.75,1.67,1.72,15982,0
+USIO.US,D,20240213,000000,1.72,1.7201,1.7,1.7,11671,0
+USIO.US,D,20240214,000000,1.74,1.74,1.6,1.68,64607,0
+USIO.US,D,20240215,000000,1.6774,1.726,1.66,1.71,14257,0
+USIO.US,D,20240216,000000,1.7,1.72,1.65,1.72,20113,0
+USIO.US,D,20240220,000000,1.64,1.69,1.5746,1.63,28217,0
+USIO.US,D,20240221,000000,1.63,1.63,1.57,1.57,24819,0
+USIO.US,D,20240222,000000,1.58,1.68,1.55,1.56,36585,0
+USIO.US,D,20240223,000000,1.58,1.5968,1.54,1.57,21074,0
+USIO.US,D,20240226,000000,1.56,1.65,1.3,1.6,97987,0
+USIO.US,D,20240227,000000,1.65,1.69,1.5366,1.66,20241,0
+USIO.US,D,20240228,000000,1.68,1.75,1.6201,1.71,32618,0
+USIO.US,D,20240229,000000,1.71,1.78,1.71,1.76,15285,0
+USIO.US,D,20240301,000000,1.79,1.8,1.72,1.77,28296,0
+USIO.US,D,20240304,000000,1.72,1.85,1.625,1.85,76428,0
+USIO.US,D,20240305,000000,1.8428,1.9,1.7761,1.86,23932,0
+USIO.US,D,20240306,000000,1.81,1.8846,1.77,1.87,19410,0
+USIO.US,D,20240307,000000,1.9,1.9,1.69,1.825,34821,0
+USIO.US,D,20240308,000000,1.76,1.83,1.74,1.74,14103,0
+USIO.US,D,20240311,000000,1.8,1.85,1.68,1.72,29889,0
+USIO.US,D,20240312,000000,1.81,1.81,1.58,1.63,22580,0
+USIO.US,D,20240313,000000,1.66,1.6965,1.65,1.65,14315,0
+USIO.US,D,20240314,000000,1.62,1.63,1.55,1.59,26332,0
+USIO.US,D,20240315,000000,1.62,1.66,1.5499,1.65,24151,0
+USIO.US,D,20240318,000000,1.67,1.6785,1.58,1.59,35662,0
+USIO.US,D,20240319,000000,1.59,1.63,1.55,1.6,35708,0
+USIO.US,D,20240320,000000,1.68,1.69,1.58,1.5801,17583,0
+USIO.US,D,20240321,000000,1.58,1.64,1.5701,1.59,13509,0
+USIO.US,D,20240322,000000,1.57,1.6,1.55,1.6,9259,0
+USIO.US,D,20240325,000000,1.6,1.6399,1.53,1.61,16817,0
+USIO.US,D,20240326,000000,1.59,2,1.59,1.6931,249860,0
+USIO.US,D,20240327,000000,1.68,1.87,1.68,1.75,85016,0
+USIO.US,D,20240328,000000,1.68,1.82,1.67,1.7,75950,0
+USIO.US,D,20240401,000000,1.7,1.7,1.56,1.65,70346,0
+USIO.US,D,20240402,000000,1.66,1.66,1.5,1.6,70226,0
+USIO.US,D,20240403,000000,1.6,1.6,1.55,1.56,27174,0
+USIO.US,D,20240404,000000,1.57,1.63,1.47,1.51,79083,0
+USIO.US,D,20240405,000000,1.52,1.53,1.46,1.49,16938,0
+USIO.US,D,20240408,000000,1.49,1.59,1.47,1.53,141992,0
+USIO.US,D,20240409,000000,1.54,1.55,1.49,1.53,13314,0
+USIO.US,D,20240410,000000,1.51,1.59,1.46,1.47,49199,0
+USIO.US,D,20240411,000000,1.5,1.5799,1.5,1.54,50126,0
+USIO.US,D,20240412,000000,1.5766,1.5889,1.55,1.58,9774,0
+USIO.US,D,20240415,000000,1.52,1.58,1.5,1.51,26143,0
+USIO.US,D,20240416,000000,1.505,1.53,1.5,1.505,8170,0
+USIO.US,D,20240417,000000,1.5399,1.5399,1.5,1.51,33351,0
+USIO.US,D,20240418,000000,1.51,1.53,1.5,1.53,15685,0
+USIO.US,D,20240419,000000,1.55,1.55,1.5172,1.5172,704,0
+USIO.US,D,20240422,000000,1.5001,1.515,1.45,1.47,30938,0
+USIO.US,D,20240423,000000,1.49,1.5,1.4601,1.48,7353,0
+USIO.US,D,20240424,000000,1.47,1.52,1.47,1.495,27033,0
+USIO.US,D,20240425,000000,1.4621,1.49,1.4227,1.49,35353,0
+USIO.US,D,20240426,000000,1.45,1.4815,1.45,1.475,21697,0
+USIO.US,D,20240429,000000,1.47,1.5093,1.4501,1.49,9287,0
+USIO.US,D,20240430,000000,1.486,1.5099,1.4403,1.4538,19401,0
+USIO.US,D,20240501,000000,1.5,1.5,1.44,1.47,4196,0
+USIO.US,D,20240502,000000,1.46,1.49,1.45,1.46,16076,0
+USIO.US,D,20240503,000000,1.5,1.53,1.49,1.51,28106,0
+USIO.US,D,20240506,000000,1.52,1.55,1.5161,1.52,11618,0
+USIO.US,D,20240507,000000,1.51,1.55,1.51,1.51,14316,0
+USIO.US,D,20240508,000000,1.52,1.55,1.52,1.55,3734,0
+USIO.US,D,20240509,000000,1.5289,1.55,1.52,1.53,12902,0
+USIO.US,D,20240510,000000,1.55,1.55,1.5,1.51,6238,0
+USIO.US,D,20240513,000000,1.5,1.5,1.48,1.48,16461,0
+USIO.US,D,20240514,000000,1.43,1.497,1.43,1.48,10524,0
+USIO.US,D,20240515,000000,1.51,1.64,1.51,1.59,84583,0
+USIO.US,D,20240516,000000,1.6,1.65,1.57,1.64,79880,0
+USIO.US,D,20240517,000000,1.57,1.73,1.57,1.66,70460,0
+USIO.US,D,20240520,000000,1.64,1.71,1.6,1.69,18279,0
+USIO.US,D,20240521,000000,1.6077,1.7,1.6064,1.66,22076,0
+USIO.US,D,20240522,000000,1.66,1.66,1.6,1.63,11242,0
+USIO.US,D,20240523,000000,1.6,1.6,1.59,1.5947,15852,0
+USIO.US,D,20240524,000000,1.605,1.6237,1.5815,1.59,8079,0
+USIO.US,D,20240528,000000,1.62,1.62,1.55,1.57,48339,0
+USIO.US,D,20240529,000000,1.55,1.62,1.55,1.565,21416,0
+USIO.US,D,20240530,000000,1.5701,1.61,1.57,1.57,6517,0
+USIO.US,D,20240531,000000,1.59,1.63,1.575,1.58,9264,0
+USIO.US,D,20240603,000000,1.58,1.6,1.5,1.55,44126,0
+USIO.US,D,20240604,000000,1.55,1.556,1.5,1.55,19828,0
+USIO.US,D,20240605,000000,1.57,1.5798,1.5101,1.5101,56702,0
+USIO.US,D,20240606,000000,1.56,1.58,1.43,1.4701,24226,0
+USIO.US,D,20240607,000000,1.44,1.53,1.44,1.4665,38577,0
+USIO.US,D,20240610,000000,1.48,1.53,1.4504,1.5,14220,0
+USIO.US,D,20240611,000000,1.495,1.63,1.495,1.63,38322,0
+USIO.US,D,20240612,000000,1.625,1.66,1.5814,1.62,10809,0
+USIO.US,D,20240613,000000,1.65,1.7,1.62,1.66,31771,0
+USIO.US,D,20240614,000000,1.64,1.6699,1.63,1.64,21794,0
+USIO.US,D,20240617,000000,1.63,1.641,1.6,1.64,29266,0
+USIO.US,D,20240618,000000,1.62,1.62,1.52,1.52,29382,0
+USIO.US,D,20240620,000000,1.51,1.576,1.502,1.52,26526,0
+USIO.US,D,20240621,000000,1.5411,1.55,1.5,1.55,38754,0
+USIO.US,D,20240624,000000,1.62,1.62,1.52,1.52,9089,0
+USIO.US,D,20240625,000000,1.5399,1.55,1.49,1.5,29018,0
+USIO.US,D,20240626,000000,1.53,1.53,1.5,1.5,21049,0
+USIO.US,D,20240627,000000,1.52,1.53,1.45,1.53,37499,0
+USIO.US,D,20240628,000000,1.51,1.54,1.5,1.53,21768,0
+USIO.US,D,20240701,000000,1.52,1.55,1.51,1.54,12361,0
+USIO.US,D,20240702,000000,1.52,1.55,1.52,1.53,7124,0
+USIO.US,D,20240703,000000,1.52,1.53,1.51,1.53,2395,0
+USIO.US,D,20240705,000000,1.5,1.53,1.4901,1.53,14552,0
+USIO.US,D,20240708,000000,1.5,1.5206,1.45,1.49,16880,0
+USIO.US,D,20240709,000000,1.49,1.4998,1.4858,1.4897,6296,0
+USIO.US,D,20240710,000000,1.5,1.5,1.4701,1.48,6153,0
+USIO.US,D,20240711,000000,1.49,1.54,1.49,1.52,6267,0
+USIO.US,D,20240712,000000,1.52,1.55,1.52,1.55,13842,0
+USIO.US,D,20240715,000000,1.52,1.57,1.52,1.56,22067,0
+USIO.US,D,20240716,000000,1.57,1.62,1.55,1.6,46604,0
+USIO.US,D,20240717,000000,1.6,1.62,1.55,1.6199,28606,0
+USIO.US,D,20240718,000000,1.591,1.62,1.59,1.6,6158,0
+USIO.US,D,20240719,000000,1.61,1.625,1.59,1.59,7849,0
+USIO.US,D,20240722,000000,1.6128,1.6128,1.54,1.61,18966,0
+USIO.US,D,20240723,000000,1.5671,1.61,1.5671,1.585,8733,0
+USIO.US,D,20240724,000000,1.58,1.618,1.58,1.61,13439,0
+USIO.US,D,20240725,000000,1.61,1.61,1.58,1.58,9923,0
+USIO.US,D,20240726,000000,1.585,1.59,1.48,1.5722,24005,0
+USIO.US,D,20240729,000000,1.58,1.58,1.54,1.575,26655,0
+USIO.US,D,20240730,000000,1.5698,1.58,1.55,1.56,4600,0
+USIO.US,D,20240731,000000,1.52,1.59,1.52,1.58,35763,0
+USIO.US,D,20240801,000000,1.59,1.59,1.54,1.58,12327,0
+USIO.US,D,20240802,000000,1.526,1.63,1.526,1.54,11998,0
+USIO.US,D,20240805,000000,1.43,1.52,1.39,1.4899,52056,0
+USIO.US,D,20240806,000000,1.48,1.53,1.365,1.42,23894,0
+USIO.US,D,20240807,000000,1.46,1.4885,1.42,1.43,39739,0
+USIO.US,D,20240808,000000,1.465,1.52,1.37,1.43,16640,0
+USIO.US,D,20240809,000000,1.43,1.49,1.43,1.4615,2579,0
+USIO.US,D,20240812,000000,1.44,1.5201,1.4,1.41,14075,0
+USIO.US,D,20240813,000000,1.42,1.4842,1.41,1.4842,15312,0
+USIO.US,D,20240814,000000,1.4996,1.5,1.44,1.46,27907,0
+USIO.US,D,20240815,000000,1.49,1.55,1.49,1.52,59924,0
+USIO.US,D,20240816,000000,1.52,1.5442,1.48,1.48,34701,0
+USIO.US,D,20240819,000000,1.48,1.538,1.465,1.465,29709,0
+USIO.US,D,20240820,000000,1.4501,1.5399,1.4501,1.49,26423,0
+USIO.US,D,20240821,000000,1.5296,1.54,1.42,1.5,29165,0
+USIO.US,D,20240822,000000,1.48,1.53,1.48,1.49,33553,0
+USIO.US,D,20240823,000000,1.46,1.5399,1.46,1.48,18283,0
+USIO.US,D,20240826,000000,1.48,1.53,1.47,1.5,5348,0
+USIO.US,D,20240827,000000,1.51,1.51,1.49,1.49,18540,0
+USIO.US,D,20240828,000000,1.5,1.55,1.48,1.54,36229,0
+USIO.US,D,20240829,000000,1.55,1.55,1.5006,1.53,14249,0
+USIO.US,D,20240830,000000,1.54,1.5499,1.5,1.5,16121,0
+USIO.US,D,20240903,000000,1.5,1.52,1.485,1.51,30186,0
+USIO.US,D,20240904,000000,1.49,1.55,1.46,1.51,26844,0
+USIO.US,D,20240905,000000,1.51,1.5221,1.51,1.51,8765,0
+USIO.US,D,20240906,000000,1.4725,1.52,1.4725,1.51,9060,0
+USIO.US,D,20240909,000000,1.49,1.505,1.46,1.47,16183,0
+USIO.US,D,20240910,000000,1.49,1.519,1.46,1.47,3981,0
+USIO.US,D,20240911,000000,1.475,1.5032,1.43,1.45,46413,0
+USIO.US,D,20240912,000000,1.485,1.5,1.44,1.44,5439,0
+USIO.US,D,20240913,000000,1.46,1.475,1.45,1.47,32362,0
+USIO.US,D,20240916,000000,1.47,1.4849,1.34,1.4,118231,0
+USIO.US,D,20240917,000000,1.4263,1.45,1.4054,1.42,41404,0
+USIO.US,D,20240918,000000,1.4201,1.48,1.42,1.42,27493,0
+USIO.US,D,20240919,000000,1.43,1.4712,1.4299,1.44,20593,0
+USIO.US,D,20240920,000000,1.4401,1.5,1.44,1.5,43386,0
+USIO.US,D,20240923,000000,1.4907,1.5,1.44,1.44,36287,0
+USIO.US,D,20240924,000000,1.46,1.46,1.43,1.43,39209,0
+USIO.US,D,20240925,000000,1.44,1.44,1.42,1.42,8886,0
+USIO.US,D,20240926,000000,1.4449,1.46,1.4203,1.44,37697,0
+USIO.US,D,20240927,000000,1.444647,1.48,1.4,1.41,113159,0
+USIO.US,D,20240930,000000,1.43,1.43,1.36,1.36,81188,0
+USIO.US,D,20241001,000000,1.38,1.42,1.3201,1.33,71688,0
+USIO.US,D,20241002,000000,1.3,1.4,1.3,1.37,19683,0
+USIO.US,D,20241003,000000,1.37,1.41,1.37,1.39,7058,0
+USIO.US,D,20241004,000000,1.39,1.42,1.39,1.41,30951,0
+USIO.US,D,20241007,000000,1.4,1.43,1.39,1.41,27992,0
+USIO.US,D,20241008,000000,1.39,1.42,1.37,1.39,26263,0
+USIO.US,D,20241009,000000,1.39,1.41,1.36,1.3618,7387,0
+USIO.US,D,20241010,000000,1.39,1.42,1.38,1.3885,24307,0
+USIO.US,D,20241011,000000,1.39,1.3901,1.36,1.37,22722,0
+USIO.US,D,20241014,000000,1.3926,1.415,1.3656,1.39,36291,0
+USIO.US,D,20241015,000000,1.37,1.42,1.3601,1.38,6018,0
+USIO.US,D,20241016,000000,1.43,1.43,1.39,1.4,10476,0
+USIO.US,D,20241017,000000,1.39,1.4,1.39,1.4,22379,0
+USIO.US,D,20241018,000000,1.4037,1.4192,1.4,1.41,6864,0
+USIO.US,D,20241021,000000,1.38,1.46,1.38,1.44,61852,0
+USIO.US,D,20241022,000000,1.43,1.43,1.39,1.4,15972,0
+USIO.US,D,20241023,000000,1.4,1.41,1.4,1.4,37894,0
+USIO.US,D,20241024,000000,1.39,1.4,1.39,1.4,1606,0
+USIO.US,D,20241025,000000,1.4057,1.42,1.39,1.4,42771,0
+USIO.US,D,20241028,000000,1.3904,1.399,1.39,1.399,1214,0
+USIO.US,D,20241029,000000,1.38,1.4,1.37,1.3728,21463,0
+USIO.US,D,20241030,000000,1.37,1.385,1.37,1.37,20352,0
+USIO.US,D,20241031,000000,1.37,1.39,1.37,1.38,132750,0
+USIO.US,D,20241101,000000,1.38,1.39,1.2971,1.335,277899,0
+USIO.US,D,20241104,000000,1.34,1.3613,1.34,1.3599,62655,0
+USIO.US,D,20241105,000000,1.38,1.38,1.34,1.35,10065,0
+USIO.US,D,20241106,000000,1.38,1.42,1.35,1.4,79711,0
+USIO.US,D,20241107,000000,1.46,1.48,1.39,1.39,60256,0
+USIO.US,D,20241108,000000,1.4,1.5399,1.39,1.46,153857,0
+USIO.US,D,20241111,000000,1.5,1.5298,1.45,1.48,212868,0
+USIO.US,D,20241112,000000,1.5,1.52,1.49,1.52,178282,0
+USIO.US,D,20241113,000000,1.5344,1.55,1.5,1.52,24333,0
+USIO.US,D,20241114,000000,1.52,1.5393,1.5012,1.51,48638,0
+USIO.US,D,20241115,000000,1.48,1.4999,1.4796,1.485,23477,0
+USIO.US,D,20241118,000000,1.48,1.49,1.461,1.47,41886,0
+USIO.US,D,20241119,000000,1.46,1.49,1.45,1.48,35508,0
+USIO.US,D,20241120,000000,1.48,1.49,1.4,1.42,135091,0
+USIO.US,D,20241121,000000,1.45,1.49,1.42,1.485,16579,0
+USIO.US,D,20241122,000000,1.49,1.5,1.43,1.47,96752,0
+USIO.US,D,20241125,000000,1.47,1.61,1.47,1.57,121234,0
+USIO.US,D,20241126,000000,1.56,1.58,1.5,1.52,65690,0
+USIO.US,D,20241127,000000,1.55,1.56,1.49,1.54,85278,0
+USIO.US,D,20241129,000000,1.55,1.55,1.44,1.51,145425,0
+USIO.US,D,20241202,000000,1.51,1.5415,1.44,1.47,175738,0
+USIO.US,D,20241203,000000,1.5,1.5,1.41,1.42,248528,0
+USIO.US,D,20241204,000000,1.44,1.465,1.36,1.42,140549,0
+USIO.US,D,20241205,000000,1.4,1.43,1.36,1.4,36028,0
+USIO.US,D,20241206,000000,1.39,1.405,1.3301,1.37,143966,0
+USIO.US,D,20241209,000000,1.36,1.425,1.34,1.42,197455,0
+USIO.US,D,20241210,000000,1.42,1.5,1.3927,1.48,159060,0
+USIO.US,D,20241211,000000,1.5,1.5,1.45,1.46,27665,0
+USIO.US,D,20241212,000000,1.4645,1.4645,1.33,1.36,227800,0
+USIO.US,D,20241213,000000,1.38,1.38,1.33,1.36,58443,0
+USIO.US,D,20241216,000000,1.37,1.41,1.32,1.3499,145281,0
+USIO.US,D,20241217,000000,1.34,1.34,1.24,1.29,183631,0
+USIO.US,D,20241218,000000,1.28,1.34,1.25,1.28,126942,0
+USIO.US,D,20241219,000000,1.29,1.3081,1.25,1.29,84622,0
+USIO.US,D,20241220,000000,1.27,1.3574,1.25,1.34,107553,0
+USIO.US,D,20241223,000000,1.32,1.5,1.295,1.45,227753,0
+USIO.US,D,20241224,000000,1.49,1.4995,1.4101,1.425,154995,0
+USIO.US,D,20241226,000000,1.4,1.4999,1.4,1.46,179930,0
+USIO.US,D,20241227,000000,1.47,1.47,1.39,1.45,136165,0
+USIO.US,D,20241230,000000,1.39,1.49,1.39,1.46,97922,0
+USIO.US,D,20241231,000000,1.45,1.4876,1.43,1.46,45379,0
+USIO.US,D,20250102,000000,1.46,1.49,1.4305,1.49,38838,0
+USIO.US,D,20250103,000000,1.49,1.64,1.47,1.61,295036,0
+USIO.US,D,20250106,000000,1.79,1.9699,1.75,1.8,798373,0
+USIO.US,D,20250107,000000,1.89,2.92,1.73,2.47,6753791,0
+USIO.US,D,20250108,000000,2.49,2.52,2.05,2.39,1608155,0
+USIO.US,D,20250110,000000,2.31,2.7488,2.25,2.57,1092789,0
+USIO.US,D,20250113,000000,2.7,2.7391,2.11,2.2,840651,0
+USIO.US,D,20250114,000000,2.15,2.37,2.1,2.2,243687,0
+USIO.US,D,20250115,000000,2.25,2.35,2.14,2.245,202108,0
+USIO.US,D,20250116,000000,2.22,2.2599,2.17,2.23,228128,0
+USIO.US,D,20250117,000000,2.26,2.44,2.26,2.43,278425,0
+USIO.US,D,20250121,000000,2.47,2.63,2.33,2.59,377251,0
+USIO.US,D,20250122,000000,2.59,2.65,2.46,2.58,314139,0
+USIO.US,D,20250123,000000,2.56,2.5955,2.48,2.53,125026,0
+USIO.US,D,20250124,000000,2.55,2.55,2.36,2.43,203108,0
+USIO.US,D,20250127,000000,2.37,2.3881,2.25,2.29,223931,0
+USIO.US,D,20250128,000000,2.27,2.2998,1.8,2.01,980541,0
+USIO.US,D,20250129,000000,1.99,2.0495,1.7683,1.83,573702,0
+USIO.US,D,20250130,000000,1.83,1.9143,1.79,1.79,147805,0
+USIO.US,D,20250131,000000,1.82,1.96,1.82,1.88,280040,0
+USIO.US,D,20250203,000000,1.82,1.9,1.75,1.78,350023,0
+USIO.US,D,20250204,000000,1.81,1.815,1.6,1.68,483307,0
+USIO.US,D,20250205,000000,1.66,1.84,1.57,1.84,481767,0
+USIO.US,D,20250206,000000,1.9,1.98,1.85,1.96,494783,0
+USIO.US,D,20250207,000000,1.96,1.97,1.86,1.88,246160,0
+USIO.US,D,20250210,000000,1.89,1.94,1.82,1.88,274402,0
+USIO.US,D,20250211,000000,1.9,1.9,1.76,1.78,277965,0
+USIO.US,D,20250212,000000,1.78,1.9,1.7601,1.86,139090,0
+USIO.US,D,20250213,000000,1.88,1.8999,1.82,1.86,122884,0
+USIO.US,D,20250214,000000,1.85,1.9,1.81,1.9,154296,0
+USIO.US,D,20250218,000000,1.87,1.95,1.85,1.885,160443,0
+USIO.US,D,20250219,000000,1.89,1.9155,1.8,1.81,97938,0
+USIO.US,D,20250220,000000,1.8,1.8,1.72,1.76,105134,0
+USIO.US,D,20250221,000000,1.76,1.76,1.68,1.71,126245,0
+USIO.US,D,20250224,000000,1.74,1.74,1.59,1.63,169619,0
+USIO.US,D,20250225,000000,1.64,1.6793,1.58,1.61,156852,0
+USIO.US,D,20250226,000000,1.6,1.65,1.595,1.65,65852,0
+USIO.US,D,20250227,000000,1.63,1.65,1.57,1.58,71059,0
+USIO.US,D,20250228,000000,1.57,1.61,1.51,1.53,127791,0
+USIO.US,D,20250303,000000,1.56,1.58,1.41,1.41,151941,0
+USIO.US,D,20250304,000000,1.41,1.46,1.37,1.46,144445,0
+USIO.US,D,20250305,000000,1.46,1.57,1.42,1.54,154515,0
+USIO.US,D,20250306,000000,1.48,1.54,1.415,1.44,144241,0
+USIO.US,D,20250307,000000,1.42,1.46,1.4,1.43,116430,0
+USIO.US,D,20250310,000000,1.41,1.45,1.385,1.42,89855,0
+USIO.US,D,20250311,000000,1.4,1.43,1.38,1.43,62036,0
+USIO.US,D,20250312,000000,1.44,1.44,1.4,1.43,49595,0
+USIO.US,D,20250313,000000,1.43,1.4436,1.37,1.4,70427,0
+USIO.US,D,20250314,000000,1.42,1.57,1.42,1.47,107319,0
+USIO.US,D,20250317,000000,1.51,1.54,1.49,1.51,86949,0
+USIO.US,D,20250318,000000,1.48,1.48,1.421,1.45,30069,0
+USIO.US,D,20250319,000000,1.49,1.49,1.45,1.47,34568,0
+USIO.US,D,20250320,000000,1.47,1.487,1.44,1.47,47193,0
+USIO.US,D,20250321,000000,1.47,1.53,1.45,1.51,63339,0
+USIO.US,D,20250324,000000,1.55,1.63,1.51,1.59,136185,0
+USIO.US,D,20250325,000000,1.6,1.65,1.5632,1.65,109158,0
+USIO.US,D,20250326,000000,1.65,1.66,1.4828,1.59,286479,0
+USIO.US,D,20250327,000000,1.73,1.73,1.53,1.56,182591,0
+USIO.US,D,20250328,000000,1.56,1.56,1.43,1.47,193607,0
+USIO.US,D,20250331,000000,1.45,1.49,1.43,1.46,135579,0
+USIO.US,D,20250401,000000,1.47,1.49,1.43,1.47,54525,0
+USIO.US,D,20250402,000000,1.48,1.545,1.4609,1.51,81465,0
+USIO.US,D,20250403,000000,1.5,1.5,1.41,1.43,85483,0
+USIO.US,D,20250404,000000,1.39,1.39,1.26,1.35,180290,0
+USIO.US,D,20250407,000000,1.26,1.43,1.26,1.34,244775,0
+USIO.US,D,20250408,000000,1.43,1.4563,1.24,1.27,161756,0
+USIO.US,D,20250409,000000,1.27,1.45,1.27,1.37,161318,0
+USIO.US,D,20250410,000000,1.37,1.395,1.32,1.36,71534,0
+USIO.US,D,20250411,000000,1.37,1.4,1.3538,1.38,39912,0
+USIO.US,D,20250414,000000,1.38,1.495,1.38,1.46,85790,0
+USIO.US,D,20250415,000000,1.42,1.57,1.42,1.55,95284,0
+USIO.US,D,20250416,000000,1.44,1.54,1.44,1.51,10981,0
+USIO.US,D,20250417,000000,1.52,1.56,1.465,1.52,31876,0
+USIO.US,D,20250421,000000,1.5,1.54,1.5,1.54,48237,0
+USIO.US,D,20250422,000000,1.54,1.63,1.47,1.62,73544,0
+USIO.US,D,20250423,000000,1.61,1.65,1.53,1.54,63366,0
+USIO.US,D,20250424,000000,1.57,1.641,1.55,1.59,67681,0
+USIO.US,D,20250425,000000,1.56,1.65,1.55,1.64,53898,0
+USIO.US,D,20250428,000000,1.61,1.6756,1.5807,1.63,95216,0
+USIO.US,D,20250429,000000,1.605,1.6179,1.561,1.61,12496,0
+USIO.US,D,20250430,000000,1.61,1.66,1.579,1.63,35507,0
+USIO.US,D,20250501,000000,1.59,1.6644,1.59,1.64,26637,0
+USIO.US,D,20250502,000000,1.63,1.63,1.58,1.58,30678,0
+USIO.US,D,20250505,000000,1.59,1.6,1.49,1.55,73927,0
+USIO.US,D,20250506,000000,1.52,1.54,1.45,1.49,34995,0
+USIO.US,D,20250507,000000,1.47,1.5,1.45,1.45,34471,0
+USIO.US,D,20250508,000000,1.45,1.5308,1.45,1.52,63518,0
+USIO.US,D,20250509,000000,1.53,1.59,1.485,1.56,32197,0
+USIO.US,D,20250512,000000,1.68,1.68,1.53,1.57,125734,0
+USIO.US,D,20250513,000000,1.57,1.61,1.53,1.58,74923,0
+USIO.US,D,20250514,000000,1.57,1.59,1.5502,1.56,72372,0
+USIO.US,D,20250515,000000,1.45,1.515,1.365,1.43,202957,0
+USIO.US,D,20250516,000000,1.45,1.48,1.42,1.45,64237,0
+USIO.US,D,20250519,000000,1.43,1.505,1.43,1.46,105867,0
+USIO.US,D,20250520,000000,1.46,1.47,1.415,1.44,105098,0
+USIO.US,D,20250521,000000,1.44,1.49,1.425,1.43,72292,0
+USIO.US,D,20250522,000000,1.43,1.4599,1.4101,1.42,65406,0
+USIO.US,D,20250523,000000,1.36,1.46,1.35,1.41,39817,0
+USIO.US,D,20250527,000000,1.43,1.45,1.41,1.41,81458,0
+USIO.US,D,20250528,000000,1.41,1.44,1.39,1.44,67551,0
+USIO.US,D,20250529,000000,1.41,1.4377,1.405,1.41,35942,0
+USIO.US,D,20250530,000000,1.42,1.43,1.41,1.41,14913,0
+USIO.US,D,20250602,000000,1.41,1.42,1.38,1.39,46283,0
+USIO.US,D,20250603,000000,1.4,1.42,1.39,1.4,63340,0
+USIO.US,D,20250604,000000,1.41,1.425,1.39,1.39,68876,0
+USIO.US,D,20250605,000000,1.39,1.44,1.38,1.39,89314,0
+USIO.US,D,20250606,000000,1.38,1.44,1.38,1.4,62989,0
+USIO.US,D,20250609,000000,1.38,1.42,1.38,1.38,62689,0
+USIO.US,D,20250610,000000,1.39,1.41,1.39,1.4,72785,0
+USIO.US,D,20250611,000000,1.43,1.44,1.42,1.42,54302,0
+USIO.US,D,20250612,000000,1.4,1.4189,1.35,1.37,49332,0
+USIO.US,D,20250613,000000,1.35,1.41,1.35,1.38,45378,0
+USIO.US,D,20250616,000000,1.37,1.4251,1.37,1.38,56380,0
+USIO.US,D,20250617,000000,1.38,1.4119,1.38,1.38,26386,0
+USIO.US,D,20250618,000000,1.4,1.415,1.4,1.4,34453,0
+USIO.US,D,20250620,000000,1.41,1.53,1.41,1.44,161248,0
+USIO.US,D,20250623,000000,1.42,1.4577,1.4024,1.41,49447,0
+USIO.US,D,20250624,000000,1.4,1.4123,1.33,1.38,128416,0
+USIO.US,D,20250625,000000,1.38,1.47,1.32,1.42,143786,0
+USIO.US,D,20250626,000000,1.44,1.48,1.41,1.46,130356,0
+USIO.US,D,20250627,000000,1.44,1.47,1.44,1.45,44791,0
+USIO.US,D,20250630,000000,1.44,1.59,1.44,1.53,263037,0
+USIO.US,D,20250701,000000,1.55,1.69,1.52,1.58,178771,0
+USIO.US,D,20250702,000000,1.6,1.65,1.6,1.62,33865,0
+USIO.US,D,20250703,000000,1.6,1.65,1.5775,1.62,50848,0
+USIO.US,D,20250707,000000,1.61,1.62,1.55,1.57,79811,0
+USIO.US,D,20250708,000000,1.6,1.625,1.58,1.59,74365,0
+USIO.US,D,20250709,000000,1.6,1.6258,1.5801,1.6,54739,0
+USIO.US,D,20250710,000000,1.61,1.68,1.595,1.65,88872,0
+USIO.US,D,20250711,000000,1.65,1.9,1.65,1.84,444427,0
+USIO.US,D,20250714,000000,1.84,1.9227,1.715,1.73,165408,0
+USIO.US,D,20250715,000000,1.73,1.805,1.672,1.7,64430,0
+USIO.US,D,20250716,000000,1.73,1.78,1.66,1.72,61736,0
+USIO.US,D,20250717,000000,1.73,1.79,1.72,1.76,52615,0
+USIO.US,D,20250718,000000,1.8,1.845,1.76,1.78,83122,0
+USIO.US,D,20250721,000000,1.76,1.78,1.71,1.72,67093,0
+USIO.US,D,20250722,000000,1.72,1.835,1.7,1.8,121002,0
+USIO.US,D,20250723,000000,1.82,1.8491,1.7348,1.8,63402,0
+USIO.US,D,20250724,000000,1.8,1.8,1.76,1.77,15564,0
+USIO.US,D,20250725,000000,1.77,1.8,1.72,1.8,29386,0
+USIO.US,D,20250728,000000,1.7701,1.83,1.75,1.78,63197,0
+USIO.US,D,20250729,000000,1.8,1.81,1.76,1.76,24426,0
+USIO.US,D,20250730,000000,1.76,1.77,1.7218,1.73,22527,0
+USIO.US,D,20250731,000000,1.721,1.749,1.7,1.71,44612,0
+USIO.US,D,20250801,000000,1.7,1.735,1.642,1.68,49763,0
+USIO.US,D,20250804,000000,1.67,1.795,1.65,1.77,83880,0
+USIO.US,D,20250805,000000,1.77,2.0195,1.7071,1.895,225578,0
+USIO.US,D,20250806,000000,1.86,1.92,1.7812,1.865,65802,0
+USIO.US,D,20250807,000000,1.82,1.87,1.53,1.56,361992,0
+USIO.US,D,20250808,000000,1.6,1.68,1.56,1.56,113480,0
+USIO.US,D,20250811,000000,1.56,1.56,1.38,1.455,420656,0
+USIO.US,D,20250812,000000,1.47,1.54,1.47,1.51,76715,0
+USIO.US,D,20250813,000000,1.51,1.62,1.51,1.62,93578,0
+USIO.US,D,20250814,000000,1.62,1.62,1.5202,1.57,87402,0
+USIO.US,D,20250815,000000,1.56,1.56,1.5,1.52,55935,0
+USIO.US,D,20250818,000000,1.5,1.51,1.4705,1.5,57220,0
+USIO.US,D,20250819,000000,1.5,1.515,1.45,1.46,44916,0
+USIO.US,D,20250820,000000,1.56,1.56,1.434,1.47,47093,0
+USIO.US,D,20250821,000000,1.44,1.4999,1.44,1.44,49636,0
+USIO.US,D,20250822,000000,1.43,1.5254,1.43,1.52,36489,0
+USIO.US,D,20250825,000000,1.49,1.5499,1.43,1.43,137707,0
+USIO.US,D,20250826,000000,1.44,1.4958,1.43,1.48,88694,0
+USIO.US,D,20250827,000000,1.49,1.5,1.48,1.48,34786,0
+USIO.US,D,20250828,000000,1.48,1.5,1.455,1.463,46600,0
+USIO.US,D,20250829,000000,1.45,1.48,1.45,1.475,46652,0
+USIO.US,D,20250902,000000,1.47,1.47,1.43,1.45,106236,0
+USIO.US,D,20250903,000000,1.45,1.45,1.38,1.41,129042,0
+USIO.US,D,20250904,000000,1.4,1.43,1.3801,1.42,94639,0
+USIO.US,D,20250905,000000,1.4,1.44,1.4,1.41,22567,0
+USIO.US,D,20250908,000000,1.4,1.49,1.4,1.46,164362,0
+USIO.US,D,20250909,000000,1.47,1.54,1.47,1.49,107935,0
+USIO.US,D,20250910,000000,1.5,1.52,1.46,1.46,29115,0
+USIO.US,D,20250911,000000,1.46,1.58,1.46,1.565,140606,0
+USIO.US,D,20250912,000000,1.56,1.57,1.49,1.51,74056,0
+USIO.US,D,20250915,000000,1.54,1.55,1.4845,1.5,32311,0
+USIO.US,D,20250916,000000,1.5,1.54,1.44,1.5,119319,0
+USIO.US,D,20250917,000000,1.5,1.5144,1.46,1.46,41078,0
+USIO.US,D,20250918,000000,1.5,1.5,1.44,1.47,104619,0
+USIO.US,D,20250919,000000,1.46,1.5099,1.42,1.42,217165,0
+USIO.US,D,20250922,000000,1.42,1.4738,1.42,1.45,94577,0
+USIO.US,D,20250923,000000,1.42,1.47,1.42,1.45,80072,0
+USIO.US,D,20250924,000000,1.45,1.462,1.43,1.43,39151,0
+USIO.US,D,20250925,000000,1.44,1.48,1.39,1.46,309316,0
+USIO.US,D,20250926,000000,1.46,1.48,1.45,1.47,41177,0
+USIO.US,D,20250929,000000,1.49,1.49,1.43,1.43,37382,0
+USIO.US,D,20250930,000000,1.44,1.47,1.4,1.42,91205,0
+USIO.US,D,20251001,000000,1.41,1.45,1.37,1.37,124560,0
+USIO.US,D,20251002,000000,1.38,1.42,1.37,1.4,79360,0
+USIO.US,D,20251003,000000,1.39,1.49,1.39,1.46,106555,0
+USIO.US,D,20251006,000000,1.47,1.49,1.46,1.49,48298,0
+USIO.US,D,20251007,000000,1.47,1.5,1.41,1.4384,174385,0
+USIO.US,D,20251008,000000,1.45,1.47,1.42,1.44,73636,0
+USIO.US,D,20251009,000000,1.4359,1.48,1.4,1.46,100230,0
+USIO.US,D,20251010,000000,1.47,1.4797,1.4,1.41,54346,0
+USIO.US,D,20251013,000000,1.44,1.44,1.38,1.41,100503,0
+USIO.US,D,20251014,000000,1.39,1.43,1.37,1.43,68025,0
+USIO.US,D,20251015,000000,1.45,1.45,1.4,1.41,64067,0
+USIO.US,D,20251016,000000,1.4195,1.4195,1.38,1.39,68927,0
+USIO.US,D,20251017,000000,1.4,1.43,1.38,1.43,100764,0
+USIO.US,D,20251020,000000,1.43,1.46,1.41,1.45,45157,0
+USIO.US,D,20251021,000000,1.45,1.45,1.41,1.41,69812,0
+USIO.US,D,20251022,000000,1.42,1.43,1.37,1.39,78422,0
+USIO.US,D,20251023,000000,1.39,1.46,1.39,1.46,55610,0
+USIO.US,D,20251024,000000,1.45,1.4654,1.44,1.44,35995,0
+USIO.US,D,20251027,000000,1.44,1.4584,1.43,1.44,27682,0
+USIO.US,D,20251028,000000,1.4582,1.47,1.44,1.46,36446,0
+USIO.US,D,20251029,000000,1.45,1.46,1.41,1.44,62151,0
+USIO.US,D,20251030,000000,1.42,1.45,1.4,1.43,79983,0
+USIO.US,D,20251031,000000,1.43,1.495,1.43,1.47,83076,0
+USIO.US,D,20251103,000000,1.49,1.49,1.45,1.47,40050,0
+USIO.US,D,20251104,000000,1.45,1.49,1.44,1.475,58378,0
+USIO.US,D,20251105,000000,1.43,1.52,1.43,1.49,59019,0
+USIO.US,D,20251106,000000,1.45,1.515,1.45,1.505,59570,0
+USIO.US,D,20251107,000000,1.49,1.5,1.45,1.46,52568,0
+USIO.US,D,20251110,000000,1.46,1.49,1.45,1.45,22540,0
+USIO.US,D,20251111,000000,1.47,1.48,1.45,1.47,63614,0
+USIO.US,D,20251112,000000,1.47,1.495,1.41,1.43,148871,0
+USIO.US,D,20251113,000000,1.4,1.43,1.36,1.42,94357,0
+USIO.US,D,20251114,000000,1.39,1.42,1.38,1.41,52366,0
+USIO.US,D,20251117,000000,1.41,1.41,1.37,1.39,54312,0
+USIO.US,D,20251118,000000,1.37,1.4,1.37,1.39,30849,0
+USIO.US,D,20251119,000000,1.4,1.41,1.38,1.41,48842,0
+USIO.US,D,20251120,000000,1.4101,1.4225,1.36,1.36,97097,0
+USIO.US,D,20251121,000000,1.3823,1.3988,1.37,1.38,16482,0
+USIO.US,D,20251124,000000,1.3725,1.385,1.35,1.36,114157,0
+USIO.US,D,20251125,000000,1.4,1.42,1.38,1.42,38018,0
+USIO.US,D,20251126,000000,1.38,1.45,1.38,1.445,26483,0
+USIO.US,D,20251128,000000,1.39,1.45,1.39,1.44,40975,0
+USIO.US,D,20251201,000000,1.44,1.45,1.4021,1.43,19483,0
+USIO.US,D,20251202,000000,1.43,1.45,1.4,1.4,28682,0
+USIO.US,D,20251203,000000,1.41,1.42,1.37,1.4,71500,0
+USIO.US,D,20251204,000000,1.41,1.43,1.4,1.41,25321,0
+USIO.US,D,20251205,000000,1.41,1.4265,1.4,1.41,44928,0
+USIO.US,D,20251208,000000,1.41,1.422,1.4,1.42,45670,0
+USIO.US,D,20251209,000000,1.42,1.46,1.4,1.44,28602,0
+USIO.US,D,20251210,000000,1.4353,1.5,1.435,1.49,92296,0
+USIO.US,D,20251211,000000,1.49,1.5,1.46,1.46,22964,0
+USIO.US,D,20251212,000000,1.455,1.5,1.4501,1.47,22181,0
+USIO.US,D,20251215,000000,1.45,1.49,1.41,1.42,52907,0
+USIO.US,D,20251216,000000,1.4337,1.4856,1.4337,1.44,52071,0
+USIO.US,D,20251217,000000,1.45,1.47,1.43,1.43,20012,0
+USIO.US,D,20251218,000000,1.43,1.5,1.43,1.46,50516,0
+USIO.US,D,20251219,000000,1.45,1.47,1.38,1.38,135027,0
+USIO.US,D,20251222,000000,1.38,1.4,1.33,1.36,285576,0
+USIO.US,D,20251223,000000,1.33,1.39,1.32,1.32,315393,0
+USIO.US,D,20251224,000000,1.33,1.3413,1.32,1.33,47041,0
+USIO.US,D,20251226,000000,1.3401,1.3588,1.32,1.33,38717,0
+USIO.US,D,20251229,000000,1.37,1.3727,1.34,1.36,52874,0
+USIO.US,D,20251230,000000,1.35,1.37,1.35,1.35,39341,0
+USIO.US,D,20251231,000000,1.34,1.361,1.34,1.36,59314,0
+USIO.US,D,20260102,000000,1.36,1.3899,1.35,1.38,37939,0
+USIO.US,D,20260105,000000,1.37,1.42,1.37,1.4,36913,0
+USIO.US,D,20260106,000000,1.4,1.43,1.3906,1.4,33262,0
+USIO.US,D,20260107,000000,1.4,1.41,1.37,1.38,30807,0
+USIO.US,D,20260108,000000,1.36,1.395,1.36,1.38,42859,0
+USIO.US,D,20260109,000000,1.37,1.3999,1.3567,1.38,44811,0
+USIO.US,D,20260112,000000,1.37,1.4016,1.35,1.37,62413,0
+USIO.US,D,20260113,000000,1.35,1.38,1.35,1.36,49554,0
+USIO.US,D,20260114,000000,1.38,1.381,1.37,1.37,14667,0
+USIO.US,D,20260115,000000,1.38,1.395,1.36,1.37,46993,0
+USIO.US,D,20260116,000000,1.36,1.3863,1.35,1.36,49599,0
+USIO.US,D,20260120,000000,1.35,1.38,1.35,1.355,139728,0
+USIO.US,D,20260121,000000,1.36,1.4,1.35,1.36,62491,0
+USIO.US,D,20260122,000000,1.37,1.3899,1.36,1.36,48844,0
+USIO.US,D,20260123,000000,1.37,1.37,1.335,1.345,68528,0
+USIO.US,D,20260126,000000,1.358,1.36,1.34,1.35,37324,0
+USIO.US,D,20260127,000000,1.35,1.37,1.35,1.37,41678,0
+USIO.US,D,20260128,000000,1.37,1.38,1.36,1.38,25777,0
+USIO.US,D,20260129,000000,1.38,1.41,1.37,1.41,41552,0
+USIO.US,D,20260130,000000,1.39,1.415,1.39,1.4,37758,0
+USIO.US,D,20260202,000000,1.38,1.415891,1.38,1.39,48608,0
+USIO.US,D,20260203,000000,1.395,1.42,1.39,1.41,60812,0
+USIO.US,D,20260204,000000,1.41,1.41,1.3,1.37,72551,0
+USIO.US,D,20260205,000000,1.37,1.37,1.32,1.33,23386,0
+USIO.US,D,20260206,000000,1.35,1.37,1.34,1.34,33873,0
+USIO.US,D,20260209,000000,1.33,1.36,1.31,1.33,85135,0
+USIO.US,D,20260210,000000,1.3305,1.37,1.3305,1.34,44136,0
+USIO.US,D,20260211,000000,1.34,1.3599,1.32,1.32,28753,0
+USIO.US,D,20260212,000000,1.33,1.3499,1.31,1.31,43138,0
+USIO.US,D,20260213,000000,1.3194,1.329,1.305,1.31,20993,0
+USIO.US,D,20260217,000000,1.32,1.325,1.3,1.32,44515,0
+USIO.US,D,20260218,000000,1.33,1.35,1.3,1.32,66256,0
diff --git a/daily/us/nasdaq stocks/3/uuug.us.txt b/daily/us/nasdaq stocks/3/uuug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19af621eb4b60e66a28ba8878864c15482f04112
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uuug.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UUUG.US,D,20260113,000000,15.5,16.23,15.1992,15.1992,45485,0
+UUUG.US,D,20260114,000000,15,18.17,14.87,17.5133,61824,0
+UUUG.US,D,20260115,000000,17.8,20.2,17,17.5485,130518,0
+UUUG.US,D,20260116,000000,18.88,19.94,17.55,19.2966,125400,0
+UUUG.US,D,20260120,000000,18.44,23.48,18.44,22.0036,264550,0
+UUUG.US,D,20260121,000000,20.88,21.35,17.175,20.12,408327,0
+UUUG.US,D,20260122,000000,20.12,24.73,19.66,23.4703,326416,0
+UUUG.US,D,20260123,000000,24.03,26.62,22.6584,25.5451,360917,0
+UUUG.US,D,20260126,000000,28.64,28.64,19.6165,21.3111,780040,0
+UUUG.US,D,20260127,000000,20.51,23.2,19.6,22.7093,308234,0
+UUUG.US,D,20260128,000000,24.18,30,23.42,29.48,501788,0
+UUUG.US,D,20260129,000000,26.6,27.09,19.5,23.4578,716277,0
+UUUG.US,D,20260130,000000,21.98,23.8999,17.27,18.55,580573,0
+UUUG.US,D,20260202,000000,20.11,20.77,16,16.32,411441,0
+UUUG.US,D,20260203,000000,18.37,22.085,18.13,21.92,502012,0
+UUUG.US,D,20260204,000000,21.95,22,14.32,16.35,421390,0
+UUUG.US,D,20260205,000000,14.67,16.18,13.3321,13.51,257042,0
+UUUG.US,D,20260206,000000,14.92,15.8,13.63,15.7262,294160,0
+UUUG.US,D,20260209,000000,15.67,18.7,15.08,18.39,303258,0
+UUUG.US,D,20260210,000000,18.3,18.3,15.84,16.2642,316168,0
+UUUG.US,D,20260211,000000,18.45,19.5,15.3001,17.435,620017,0
+UUUG.US,D,20260212,000000,18.51,18.51,15,15.58,265004,0
+UUUG.US,D,20260213,000000,15.11,16.39,13.9225,14.75,155106,0
+UUUG.US,D,20260217,000000,14.49,14.58,12.56,14.5,217429,0
+UUUG.US,D,20260218,000000,14.94,16,14.84,15.52,221137,0
diff --git a/daily/us/nasdaq stocks/3/vach.us.txt b/daily/us/nasdaq stocks/3/vach.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfc409bcbaa2177af466849c54ac316368e930c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vach.us.txt	
@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VACH.US,D,20241001,000000,9.97,9.98,9.97,9.97,620897,0
+VACH.US,D,20241002,000000,9.98,9.98,9.97,9.97,503907,0
+VACH.US,D,20241003,000000,9.975,9.99,9.97,9.98,531502,0
+VACH.US,D,20241004,000000,9.97,9.98,9.97,9.98,174098,0
+VACH.US,D,20241007,000000,9.98,9.99,9.98,9.98,446082,0
+VACH.US,D,20241008,000000,9.98,10,9.98,10,199636,0
+VACH.US,D,20241009,000000,9.98,10.02,9.98,10.01,140945,0
+VACH.US,D,20241010,000000,10.01,10.01,10,10,424659,0
+VACH.US,D,20241011,000000,10,10,10,10,4709,0
+VACH.US,D,20241014,000000,10,10,9.99,9.99,11413,0
+VACH.US,D,20241016,000000,10.01,10.01,10.01,10.01,898,0
+VACH.US,D,20241017,000000,10.01,10.01,10.01,10.01,38775,0
+VACH.US,D,20241018,000000,10,10.02,10,10.02,38072,0
+VACH.US,D,20241021,000000,10,10.0022,10,10.0022,279214,0
+VACH.US,D,20241022,000000,10.0005,10.03,10.0005,10.03,41271,0
+VACH.US,D,20241023,000000,10.015,10.03,10.01,10.01,301858,0
+VACH.US,D,20241024,000000,10.02,10.02,10.02,10.02,319886,0
+VACH.US,D,20241025,000000,10.05,10.05,10.015,10.02,536503,0
+VACH.US,D,20241028,000000,10.02,10.03,10.02,10.02,135891,0
+VACH.US,D,20241029,000000,10.02,10.08,10.02,10.08,133307,0
+VACH.US,D,20241030,000000,10.2443,11.2,10.01,10.03,1089495,0
+VACH.US,D,20241031,000000,10.1468,10.985,10.02,10.02,83727,0
+VACH.US,D,20241101,000000,10.02,10.02,10.02,10.02,60972,0
+VACH.US,D,20241104,000000,10.2274,11.07,10.01,10.035,84946,0
+VACH.US,D,20241105,000000,10.04,10.04,10.04,10.04,55383,0
+VACH.US,D,20241106,000000,10.02,10.02,10.02,10.02,57602,0
+VACH.US,D,20241107,000000,10.02,10.02,10.02,10.02,22219,0
+VACH.US,D,20241108,000000,10.04,10.04,10.02,10.02,1309,0
+VACH.US,D,20241111,000000,10.03,10.03,10.02,10.03,11641,0
+VACH.US,D,20241112,000000,10.02,10.0301,10.02,10.03,127464,0
+VACH.US,D,20241114,000000,10.03,10.03,10.02,10.03,8695,0
+VACH.US,D,20241115,000000,10.02,10.03,10.02,10.03,123917,0
+VACH.US,D,20241118,000000,10.02,10.03,10.01,10.02,1196860,0
+VACH.US,D,20241119,000000,10.03,10.03,10.01,10.01,85127,0
+VACH.US,D,20241120,000000,10.02,10.02,10.015,10.015,12891,0
+VACH.US,D,20241121,000000,10.015,10.02,10.01,10.02,8991,0
+VACH.US,D,20241122,000000,10.02,10.02,10.01,10.0179,16851,0
+VACH.US,D,20241125,000000,10.02,10.02,10.02,10.02,27668,0
+VACH.US,D,20241126,000000,10.02,10.02,10.02,10.02,5774,0
+VACH.US,D,20241127,000000,10.02,10.02,10.02,10.02,82194,0
+VACH.US,D,20241129,000000,10.0305,10.0351,10.02,10.02,5305,0
+VACH.US,D,20241202,000000,10.02,10.0275,10.02,10.02,20381,0
+VACH.US,D,20241203,000000,10.03,10.03,10.02,10.02,34015,0
+VACH.US,D,20241204,000000,10.01,10.02,10.01,10.02,1209,0
+VACH.US,D,20241205,000000,10.03,10.03,10.03,10.03,4002,0
+VACH.US,D,20241206,000000,10.02,10.02,10.02,10.02,33704,0
+VACH.US,D,20241209,000000,10.0319,10.0319,10.01,10.01,9548,0
+VACH.US,D,20241210,000000,10.05,10.05,10.02,10.02,1772,0
+VACH.US,D,20241211,000000,10.03,10.04,10.025,10.04,55730,0
+VACH.US,D,20241212,000000,10.03,10.0401,10.03,10.0301,1874,0
+VACH.US,D,20241213,000000,10.0396,10.0396,10.0396,10.0396,9000,0
+VACH.US,D,20241216,000000,10.03,10.03,10.03,10.03,334938,0
+VACH.US,D,20241217,000000,10.03,10.03,10.02,10.02,25226,0
+VACH.US,D,20241218,000000,10.02,10.03,10.02,10.03,704531,0
+VACH.US,D,20241219,000000,10.025,10.025,10.025,10.025,585,0
+VACH.US,D,20241220,000000,10.02,10.02,10.02,10.02,28979,0
+VACH.US,D,20241223,000000,10.03,10.03,10.02,10.02,446467,0
+VACH.US,D,20241224,000000,10.02,10.02,10.02,10.02,293387,0
+VACH.US,D,20241226,000000,10.02,10.03,10.02,10.025,2639,0
+VACH.US,D,20241230,000000,10.02,10.02,10.02,10.02,198,0
+VACH.US,D,20250102,000000,10.03,10.05,10.03,10.03,435153,0
+VACH.US,D,20250103,000000,10.04,10.05,10.04,10.05,102209,0
+VACH.US,D,20250106,000000,10.06,10.1,10.05,10.1,25692,0
+VACH.US,D,20250107,000000,10.12,10.12,10.12,10.12,5984,0
+VACH.US,D,20250108,000000,10.12,10.12,10.116,10.116,4303,0
+VACH.US,D,20250110,000000,10.12,10.12,10.0699,10.0807,12705,0
+VACH.US,D,20250113,000000,10.11,10.12,10.11,10.11,393,0
+VACH.US,D,20250114,000000,10.11,10.11,10.07,10.07,11862,0
+VACH.US,D,20250115,000000,10.11,10.11,10.07,10.0701,36653,0
+VACH.US,D,20250116,000000,10.1,10.1,10.1,10.1,262,0
+VACH.US,D,20250117,000000,10.07,10.11,10.07,10.11,100120,0
+VACH.US,D,20250121,000000,10.07,10.078,10.07,10.07,11429,0
+VACH.US,D,20250122,000000,10.07,10.11,10.07,10.11,1735,0
+VACH.US,D,20250123,000000,10.07,10.07,10.07,10.07,127,0
+VACH.US,D,20250124,000000,10.07,10.08,10.07,10.08,7011,0
+VACH.US,D,20250127,000000,10.07,10.08,10.06,10.07,1782,0
+VACH.US,D,20250128,000000,10.08,10.08,10.08,10.08,18001,0
+VACH.US,D,20250130,000000,10.085,10.09,10.07,10.07,1700,0
+VACH.US,D,20250131,000000,10.07,10.07,10.07,10.07,253,0
+VACH.US,D,20250203,000000,10.08,10.0901,10.08,10.0901,905,0
+VACH.US,D,20250204,000000,10.08,10.08,10.08,10.08,255,0
+VACH.US,D,20250205,000000,10.09,10.09,10.08,10.08,257,0
+VACH.US,D,20250206,000000,10.095,10.095,10.095,10.095,341,0
+VACH.US,D,20250207,000000,10.08,10.09,10.08,10.0882,6302,0
+VACH.US,D,20250210,000000,10.09,10.11,10.09,10.105,112468,0
+VACH.US,D,20250211,000000,10.14,10.15,10.1,10.11,2577,0
+VACH.US,D,20250212,000000,10.11,10.11,10.11,10.11,50114,0
+VACH.US,D,20250213,000000,10.1189,10.1302,10.105,10.11,405345,0
+VACH.US,D,20250214,000000,10.14,10.14,10.14,10.14,197,0
+VACH.US,D,20250218,000000,10.12,10.12,10.12,10.12,243,0
+VACH.US,D,20250219,000000,10.115,10.115,10.11,10.11,200440,0
+VACH.US,D,20250220,000000,10.11,10.13,10.11,10.13,124674,0
+VACH.US,D,20250221,000000,10.12,10.12,10.12,10.12,295957,0
+VACH.US,D,20250224,000000,10.13,10.13,10.12,10.12,2959,0
+VACH.US,D,20250226,000000,10.14,10.17,10.12,10.12,800,0
+VACH.US,D,20250228,000000,10.17,10.17,10.16,10.16,3830,0
+VACH.US,D,20250303,000000,10.13,10.14,10.13,10.14,184080,0
+VACH.US,D,20250304,000000,10.17,10.17,10.13,10.13,914,0
+VACH.US,D,20250305,000000,10.17,10.18,10.16,10.18,864,0
+VACH.US,D,20250306,000000,10.1428,10.1428,10.1428,10.1428,618,0
+VACH.US,D,20250307,000000,10.1425,10.18,10.1425,10.18,8817,0
+VACH.US,D,20250310,000000,10.18,10.18,10.16,10.16,457,0
+VACH.US,D,20250311,000000,10.15,10.15,10.15,10.15,893,0
+VACH.US,D,20250312,000000,10.19,10.19,10.19,10.19,189,0
+VACH.US,D,20250313,000000,10.16,10.16,10.16,10.16,763,0
+VACH.US,D,20250317,000000,10.16,10.19,10.16,10.16,2798,0
+VACH.US,D,20250318,000000,10.19,10.19,10.16,10.16,6219,0
+VACH.US,D,20250319,000000,10.19,10.2,10.18,10.2,10808,0
+VACH.US,D,20250325,000000,10.19,10.19,10.17,10.17,2732,0
+VACH.US,D,20250327,000000,10.22,10.22,10.2,10.21,1506,0
+VACH.US,D,20250331,000000,10.17,10.21,10.17,10.18,1177,0
+VACH.US,D,20250401,000000,10.2,10.2,10.1998,10.2,29570,0
+VACH.US,D,20250407,000000,10.2,10.22,10.2,10.22,1362,0
+VACH.US,D,20250408,000000,10.1909,10.23,10.19,10.23,2170,0
+VACH.US,D,20250409,000000,10.2,10.2,10.2,10.2,89200,0
+VACH.US,D,20250410,000000,10.23,10.25,10.2198,10.24,22590,0
+VACH.US,D,20250411,000000,10.25,10.2793,10.25,10.25,6600,0
+VACH.US,D,20250414,000000,10.2395,10.2454,10.21,10.21,1025,0
+VACH.US,D,20250422,000000,10.21,10.21,10.21,10.21,1687,0
+VACH.US,D,20250423,000000,10.27,10.27,10.25,10.2589,2039686,0
+VACH.US,D,20250424,000000,10.24,10.2559,10.2384,10.25,141679,0
+VACH.US,D,20250428,000000,10.26,10.26,10.25,10.25,9181,0
+VACH.US,D,20250429,000000,10.26,10.28,10.26,10.26,802471,0
+VACH.US,D,20250430,000000,10.26,10.2752,10.26,10.2752,52303,0
+VACH.US,D,20250501,000000,10.28,10.28,10.2745,10.28,130663,0
+VACH.US,D,20250502,000000,10.3,10.3,10.28,10.29,14987,0
+VACH.US,D,20250505,000000,10.2965,10.2965,10.2965,10.2965,1024,0
+VACH.US,D,20250506,000000,10.3,10.3,10.29,10.29,255872,0
+VACH.US,D,20250507,000000,10.3,10.3,10.275,10.275,61876,0
+VACH.US,D,20250508,000000,10.3,10.3,10.29,10.29,2906,0
+VACH.US,D,20250509,000000,10.3,10.3,10.29,10.29,907,0
+VACH.US,D,20250512,000000,10.3117,10.3299,10.295,10.295,1131,0
+VACH.US,D,20250513,000000,10.29,10.29,10.29,10.29,12866,0
+VACH.US,D,20250514,000000,10.31,10.31,10.31,10.31,728,0
+VACH.US,D,20250519,000000,10.32,10.32,10.29,10.29,247900,0
+VACH.US,D,20250520,000000,10.3223,10.33,10.32,10.32,19859,0
+VACH.US,D,20250521,000000,10.31,10.31,10.31,10.31,117,0
+VACH.US,D,20250523,000000,10.31,10.31,10.31,10.31,105,0
+VACH.US,D,20250529,000000,10.3121,10.3121,10.31,10.31,1863,0
+VACH.US,D,20250530,000000,10.31,10.31,10.31,10.31,25018,0
+VACH.US,D,20250602,000000,10.33,10.33,10.33,10.33,207,0
+VACH.US,D,20250603,000000,10.32,10.33,10.31,10.33,9391,0
+VACH.US,D,20250605,000000,10.39,10.39,10.3822,10.3822,1299,0
+VACH.US,D,20250606,000000,10.36,10.36,10.36,10.36,25110,0
+VACH.US,D,20250610,000000,10.38,10.38,10.36,10.37,13779,0
+VACH.US,D,20250611,000000,10.3939,10.3939,10.365,10.365,613234,0
+VACH.US,D,20250612,000000,10.36,10.38,10.36,10.38,392410,0
+VACH.US,D,20250613,000000,10.38,10.38,10.375,10.375,408667,0
+VACH.US,D,20250616,000000,10.38,10.38,10.38,10.38,112239,0
+VACH.US,D,20250617,000000,10.38,10.38,10.37,10.375,5172,0
+VACH.US,D,20250618,000000,10.38,10.38,10.37,10.37,100516,0
+VACH.US,D,20250620,000000,10.375,10.375,10.375,10.375,250,0
+VACH.US,D,20250623,000000,10.385,10.385,10.37,10.38,185510,0
+VACH.US,D,20250624,000000,10.38,10.39,10.38,10.39,261600,0
+VACH.US,D,20250625,000000,10.38,10.39,10.38,10.39,4740,0
+VACH.US,D,20250626,000000,10.39,10.39,10.39,10.39,8407,0
+VACH.US,D,20250627,000000,10.4,10.4,10.4,10.4,7309,0
+VACH.US,D,20250630,000000,10.39,10.39,10.3868,10.3868,20861,0
+VACH.US,D,20250703,000000,10.42,10.42,10.41,10.41,6700,0
+VACH.US,D,20250707,000000,10.41,10.41,10.41,10.41,3693,0
+VACH.US,D,20250708,000000,10.4,10.4,10.4,10.4,1002,0
+VACH.US,D,20250709,000000,10.4052,10.41,10.4,10.4,2504,0
+VACH.US,D,20250710,000000,10.41,10.41,10.41,10.41,6963,0
+VACH.US,D,20250714,000000,10.3704,10.41,10.3704,10.41,5138,0
+VACH.US,D,20250715,000000,10.41,10.41,10.41,10.41,160,0
+VACH.US,D,20250716,000000,10.3748,10.41,10.3748,10.41,4685,0
+VACH.US,D,20250717,000000,10.39,10.41,10.39,10.41,7900,0
+VACH.US,D,20250718,000000,10.39,10.4,10.37,10.4,9048,0
+VACH.US,D,20250721,000000,10.375,10.41,10.37,10.39,7309,0
+VACH.US,D,20250722,000000,10.38,10.39,10.38,10.39,6286,0
+VACH.US,D,20250723,000000,10.38,10.4,10.38,10.39,18699,0
+VACH.US,D,20250724,000000,10.38,10.39,10.38,10.39,7641,0
+VACH.US,D,20250725,000000,10.38,10.39,10.38,10.39,7935,0
+VACH.US,D,20250728,000000,10.41,10.41,10.38,10.4,10607,0
+VACH.US,D,20250729,000000,10.4,10.4,10.4,10.4,4998,0
+VACH.US,D,20250730,000000,10.4,10.4,10.39,10.39,4286,0
+VACH.US,D,20250731,000000,10.38,10.39,10.38,10.38,3974,0
+VACH.US,D,20250801,000000,10.38,10.39,10.38,10.3854,3859,0
+VACH.US,D,20250804,000000,10.4,10.4001,10.39,10.4,12163,0
+VACH.US,D,20250805,000000,10.39,10.4,10.39,10.4,5739,0
+VACH.US,D,20250806,000000,10.4,10.4,10.4,10.4,3361,0
+VACH.US,D,20250807,000000,10.4,10.4,10.4,10.4,2923,0
+VACH.US,D,20250808,000000,10.4,10.4,10.4,10.4,2700,0
+VACH.US,D,20250811,000000,10.4,10.4017,10.4,10.4017,2801,0
+VACH.US,D,20250812,000000,10.4,10.4,10.4,10.4,20102,0
+VACH.US,D,20250813,000000,10.4,10.4,10.4,10.4,17686,0
+VACH.US,D,20250814,000000,10.45,10.45,10.4,10.41,4989,0
+VACH.US,D,20250815,000000,10.4,10.4179,10.4,10.4179,4685,0
+VACH.US,D,20250818,000000,10.4,10.4179,10.4,10.4179,3752,0
+VACH.US,D,20250819,000000,10.41,10.41,10.4,10.4,2528,0
+VACH.US,D,20250820,000000,10.41,10.42,10.4,10.4127,5407,0
+VACH.US,D,20250821,000000,10.42,10.42,10.41,10.415,5917,0
+VACH.US,D,20250822,000000,10.42,10.42,10.415,10.42,8910,0
+VACH.US,D,20250825,000000,10.41,10.4206,10.41,10.4206,2781,0
+VACH.US,D,20250826,000000,10.42,10.42,10.42,10.42,1893,0
+VACH.US,D,20250827,000000,10.43,10.43,10.42,10.42,36750,0
+VACH.US,D,20250828,000000,10.45,10.45,10.42,10.42,2665,0
+VACH.US,D,20250829,000000,10.45,10.45,10.42,10.42,2666,0
+VACH.US,D,20250902,000000,10.45,10.45,10.42,10.43,3433,0
+VACH.US,D,20250903,000000,10.42,10.45,10.42,10.45,2293,0
+VACH.US,D,20250904,000000,10.42,10.42,10.42,10.42,40010,0
+VACH.US,D,20250905,000000,10.42,10.42,10.42,10.42,2697,0
+VACH.US,D,20250908,000000,10.42,10.42,10.42,10.42,2492,0
+VACH.US,D,20250909,000000,10.42,10.42,10.42,10.42,2303,0
+VACH.US,D,20250910,000000,10.43,10.43,10.43,10.43,2127,0
+VACH.US,D,20250911,000000,10.43,10.43,10.42,10.42,1965,0
+VACH.US,D,20250912,000000,10.43,10.43,10.42,10.42,1816,0
+VACH.US,D,20250915,000000,10.43,10.46,10.43,10.46,1878,0
+VACH.US,D,20250916,000000,10.43,10.44,10.43,10.44,5558,0
+VACH.US,D,20250917,000000,10.44,10.44,10.44,10.44,1540,0
+VACH.US,D,20250918,000000,10.43,10.45,10.42,10.45,3722,0
+VACH.US,D,20250919,000000,10.43,10.43,10.43,10.43,1396,0
+VACH.US,D,20250922,000000,10.45,10.45,10.45,10.45,1272,0
+VACH.US,D,20250923,000000,10.45,10.99,10.45,10.5,2306,0
+VACH.US,D,20250924,000000,10.48,10.5,10.45,10.4556,2962,0
+VACH.US,D,20250925,000000,10.45,10.45,10.45,10.45,1480,0
+VACH.US,D,20250926,000000,10.46,10.46,10.46,10.46,1088,0
+VACH.US,D,20250929,000000,10.45,10.45,10.45,10.45,1040,0
+VACH.US,D,20250930,000000,10.45,10.4955,10.45,10.4955,1973,0
+VACH.US,D,20251001,000000,10.46,10.46,10.45,10.45,826,0
+VACH.US,D,20251002,000000,10.46,10.46,10.46,10.46,764,0
+VACH.US,D,20251003,000000,10.46,10.5,10.46,10.47,104184,0
+VACH.US,D,20251006,000000,10.48,10.48,10.47,10.47,3316,0
+VACH.US,D,20251007,000000,10.46,10.46,10.46,10.46,3026,0
+VACH.US,D,20251008,000000,10.49,10.49,10.46,10.46,2911,0
+VACH.US,D,20251009,000000,10.47,10.47,10.47,10.47,3561,0
+VACH.US,D,20251010,000000,10.47,10.47,10.47,10.47,2420,0
+VACH.US,D,20251013,000000,10.47,10.47,10.47,10.47,2239,0
+VACH.US,D,20251014,000000,10.47,10.47,10.47,10.47,2111,0
+VACH.US,D,20251015,000000,10.48,10.48,10.48,10.48,1906,0
+VACH.US,D,20251016,000000,10.48,10.4884,10.48,10.4884,1860,0
+VACH.US,D,20251017,000000,10.48,10.5,10.48,10.5,2956,0
+VACH.US,D,20251020,000000,10.47,10.51,10.47,10.5,17988,0
+VACH.US,D,20251021,000000,10.48,10.55,10.48,10.55,3864,0
+VACH.US,D,20251022,000000,10.48,10.48,10.48,10.48,1809,0
+VACH.US,D,20251023,000000,10.48,10.48,10.48,10.48,1667,0
+VACH.US,D,20251024,000000,10.48,10.48,10.48,10.48,1544,0
+VACH.US,D,20251027,000000,10.49,10.49,10.49,10.49,1405,0
+VACH.US,D,20251028,000000,10.5,10.5,10.5,10.5,1282,0
+VACH.US,D,20251029,000000,10.49,10.51,10.48,10.51,26196,0
+VACH.US,D,20251030,000000,10.5,10.5022,10.5,10.5022,2164,0
+VACH.US,D,20251031,000000,10.49,10.52,10.49,10.52,45737,0
+VACH.US,D,20251103,000000,10.5,10.5,10.49,10.49,2660,0
+VACH.US,D,20251104,000000,10.5,10.5191,10.5,10.5191,2734,0
+VACH.US,D,20251105,000000,10.52,10.52,10.515,10.52,30738,0
+VACH.US,D,20251106,000000,10.5,10.5101,10.5,10.5101,3267,0
+VACH.US,D,20251107,000000,10.51,10.51,10.5,10.5,2597,0
+VACH.US,D,20251110,000000,10.51,10.51,10.51,10.51,10725,0
+VACH.US,D,20251111,000000,10.51,10.51,10.5,10.51,11558,0
+VACH.US,D,20251112,000000,10.51,10.51,10.5,10.5,3235,0
+VACH.US,D,20251113,000000,10.5,10.5,10.5,10.5,2312,0
+VACH.US,D,20251114,000000,10.47,10.51,10.46,10.51,3013,0
+VACH.US,D,20251117,000000,10.51,10.52,10.51,10.52,9995,0
+VACH.US,D,20251118,000000,10.51,10.51,10.51,10.51,202039,0
+VACH.US,D,20251119,000000,10.51,10.51,10.51,10.51,6967,0
+VACH.US,D,20251120,000000,10.51,10.51,10.51,10.51,6415,0
+VACH.US,D,20251121,000000,10.52,10.52,10.51,10.51,9084,0
+VACH.US,D,20251124,000000,10.51,10.54,10.51,10.5298,9659,0
+VACH.US,D,20251125,000000,10.5,10.5343,10.5,10.5343,7791,0
+VACH.US,D,20251126,000000,10.51,10.51,10.51,10.51,4918,0
+VACH.US,D,20251128,000000,10.52,10.52,10.51,10.51,4636,0
+VACH.US,D,20251201,000000,10.52,10.54,10.52,10.53,36362,0
+VACH.US,D,20251202,000000,10.53,10.55,10.53,10.55,5347,0
+VACH.US,D,20251203,000000,10.57,10.57,10.53,10.55,5694,0
+VACH.US,D,20251204,000000,10.56,10.56,10.54,10.55,4770,0
+VACH.US,D,20251205,000000,10.54,10.58,10.54,10.567,6548,0
+VACH.US,D,20251208,000000,10.55,10.57,10.55,10.57,3785,0
+VACH.US,D,20251209,000000,10.55,10.57,10.55,10.57,3432,0
+VACH.US,D,20251210,000000,10.55,10.57,10.55,10.56,1658652,0
+VACH.US,D,20251211,000000,10.56,10.57,10.55,10.56,349244,0
+VACH.US,D,20251212,000000,10.56,10.575,10.56,10.575,57072,0
+VACH.US,D,20251215,000000,10.56,10.57,10.56,10.57,248674,0
+VACH.US,D,20251216,000000,10.565,10.57,10.56,10.57,61378,0
+VACH.US,D,20251217,000000,10.57,10.57,10.57,10.57,43977,0
+VACH.US,D,20251218,000000,10.56,10.57,10.56,10.565,57825,0
+VACH.US,D,20251219,000000,10.583,10.62,10.57,10.57,61824,0
+VACH.US,D,20251222,000000,10.57,10.5749,10.57,10.57,9343,0
+VACH.US,D,20251223,000000,10.6,10.6,10.57,10.57,4885,0
+VACH.US,D,20251224,000000,10.58,10.58,10.57,10.57,119045,0
+VACH.US,D,20251226,000000,10.67,10.67,10.58,10.59,3305,0
+VACH.US,D,20251229,000000,10.59,10.61,10.57,10.61,979,0
+VACH.US,D,20251230,000000,10.66,10.66,10.57,10.63,27771,0
+VACH.US,D,20251231,000000,10.62,10.67,10.62,10.67,2644,0
+VACH.US,D,20260102,000000,10.61,10.66,10.58,10.66,3161,0
+VACH.US,D,20260105,000000,10.61,10.66,10.6,10.6,7882,0
+VACH.US,D,20260106,000000,10.64,10.64,10.64,10.64,567,0
+VACH.US,D,20260107,000000,10.64,10.64,10.64,10.64,248,0
+VACH.US,D,20260108,000000,10.64,10.64,10.64,10.64,389,0
+VACH.US,D,20260109,000000,10.64,10.64,10.64,10.64,210,0
+VACH.US,D,20260112,000000,10.64,10.64,10.64,10.64,4985,0
+VACH.US,D,20260113,000000,10.64,10.64,10.64,10.64,7043,0
+VACH.US,D,20260114,000000,10.5945,10.64,10.5945,10.64,1401,0
+VACH.US,D,20260115,000000,10.64,10.64,10.64,10.64,2424,0
+VACH.US,D,20260116,000000,10.64,10.64,10.64,10.64,281,0
+VACH.US,D,20260120,000000,10.64,10.64,10.64,10.64,302,0
+VACH.US,D,20260121,000000,10.63,10.63,10.63,10.63,202,0
+VACH.US,D,20260122,000000,10.64,10.64,10.62,10.62,2317,0
+VACH.US,D,20260123,000000,10.64,10.66,10.63,10.65,1556915,0
+VACH.US,D,20260126,000000,10.66,10.66,10.66,10.66,125330,0
+VACH.US,D,20260127,000000,10.66,10.66,10.66,10.66,546047,0
+VACH.US,D,20260128,000000,10.66,10.67,10.66,10.67,1706,0
+VACH.US,D,20260129,000000,10.67,10.67,10.67,10.67,85309,0
+VACH.US,D,20260130,000000,10.67,10.67,10.67,10.67,192,0
+VACH.US,D,20260202,000000,10.67,10.67,10.67,10.67,1484,0
+VACH.US,D,20260203,000000,10.67,10.67,10.67,10.67,2715,0
+VACH.US,D,20260204,000000,10.67,10.67,10.67,10.67,647063,0
+VACH.US,D,20260205,000000,10.67,10.68,10.67,10.68,1754468,0
+VACH.US,D,20260209,000000,10.68,10.69,10.68,10.69,559270,0
+VACH.US,D,20260210,000000,10.69,10.7,10.67,10.69,1309390,0
+VACH.US,D,20260211,000000,10.69,10.69,10.69,10.69,274,0
+VACH.US,D,20260213,000000,10.66,10.67,10.65,10.67,1460,0
+VACH.US,D,20260217,000000,10.69,10.69,10.65,10.65,344,0
diff --git a/daily/us/nasdaq stocks/3/valg.us.txt b/daily/us/nasdaq stocks/3/valg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce33d7ab1ea0f8a6b2122851bc1d4bdfb6ed0c48
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/valg.us.txt	
@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VALG.US,D,20251219,000000,15.1,15.1,14.8453,14.8453,2005,0
+VALG.US,D,20251222,000000,15.88,15.88,15.71,15.7579,641,0
+VALG.US,D,20251223,000000,15.84,15.9602,15.83,15.9602,1778,0
+VALG.US,D,20251224,000000,15.75,15.8,15.75,15.8,443,0
+VALG.US,D,20251226,000000,16.05,16.05,15.9651,15.9651,106,0
+VALG.US,D,20251230,000000,15.71,15.71,15.6366,15.6366,409,0
+VALG.US,D,20251231,000000,15.445,15.4697,15.445,15.4697,145,0
+VALG.US,D,20260102,000000,15.846,15.9722,15.846,15.9722,200,0
+VALG.US,D,20260106,000000,17.935,18.205,17.935,18.1652,874,0
+VALG.US,D,20260108,000000,17.6,17.9486,17.6,17.9486,282,0
+VALG.US,D,20260112,000000,17.66,17.66,17.4706,17.4706,216,0
+VALG.US,D,20260113,000000,17.76,17.9708,17.71,17.9708,1555,0
+VALG.US,D,20260114,000000,18.31,19.2548,18.31,19.2548,8824,0
+VALG.US,D,20260115,000000,19.53,19.53,19.3,19.3928,640,0
+VALG.US,D,20260116,000000,19.04,19.2399,19.0399,19.2399,332,0
+VALG.US,D,20260120,000000,19.32,20.0269,19.32,20.0269,6117,0
+VALG.US,D,20260121,000000,21.4,21.7707,21.4,21.7707,1232,0
+VALG.US,D,20260122,000000,21.82,22.82,21.82,22.2166,762,0
+VALG.US,D,20260123,000000,22.81,23.4154,22.81,23.4154,608,0
+VALG.US,D,20260126,000000,23.25,23.25,21.99,22.0757,1850,0
+VALG.US,D,20260127,000000,23.57,24.154,23.57,24.154,5953,0
+VALG.US,D,20260128,000000,24.96,24.9997,24.96,24.9997,447,0
+VALG.US,D,20260129,000000,28.11,28.11,24.71,25.5572,1759,0
+VALG.US,D,20260130,000000,24.7,25.31,22.6883,22.8276,5148,0
+VALG.US,D,20260202,000000,23.1513,23.1513,23.1465,23.1465,1669,0
+VALG.US,D,20260203,000000,25.1,25.6305,25.1,25.6305,1931,0
+VALG.US,D,20260204,000000,25.5215,25.647,25.0476,25.647,990,0
+VALG.US,D,20260205,000000,24.09,24.9,23.6267,23.6267,1017,0
+VALG.US,D,20260206,000000,23.7799,23.9,23.4621,23.4621,3734,0
+VALG.US,D,20260209,000000,24.2,24.8607,23.6,24.8607,1438,0
+VALG.US,D,20260210,000000,24.97,24.97,24.727,24.727,475,0
+VALG.US,D,20260211,000000,25.81,26.5205,25.81,26.5205,1093,0
+VALG.US,D,20260212,000000,27.5,27.5,25.4913,25.4913,1635,0
+VALG.US,D,20260213,000000,23.85,24.48,23.85,24.2561,999,0
+VALG.US,D,20260217,000000,24.14,24.14,21.32,22.1338,3854,0
+VALG.US,D,20260218,000000,22.21,22.87,22.21,22.6,1112,0
diff --git a/daily/us/nasdaq stocks/3/vc.us.txt b/daily/us/nasdaq stocks/3/vc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f5fb196870672786ef6199dc577657c109799b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vc.us.txt	
@@ -0,0 +1,3867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VC.US,D,20101005,000000,33.597,33.597,29.403,33.568,825891,0
+VC.US,D,20101006,000000,33.307,33.597,32.873,33.017,451961,0
+VC.US,D,20101007,000000,33.307,33.886,33.017,33.521,1097965,0
+VC.US,D,20101008,000000,34.176,34.176,33.075,33.77,1262832,0
+VC.US,D,20101011,000000,33.799,33.811,33.307,33.626,160206,0
+VC.US,D,20101012,000000,33.597,34.9,33.597,34.9,809663,0
+VC.US,D,20101013,000000,34.755,36.087,34.697,35.885,536035,0
+VC.US,D,20101014,000000,36.059,37.507,36.059,36.493,546738,0
+VC.US,D,20101015,000000,36.493,36.783,36.059,36.493,199740,0
+VC.US,D,20101018,000000,35.914,36.493,35.334,36.493,473195,0
+VC.US,D,20101019,000000,36.435,36.493,35.392,36.198,6905,0
+VC.US,D,20101020,000000,35.914,36.203,35.392,36.203,4143,0
+VC.US,D,20101021,000000,35.334,35.914,34.755,34.755,375138,0
+VC.US,D,20101022,000000,35.045,35.624,34.778,35.19,149157,0
+VC.US,D,20101025,000000,35.19,36.145,35.19,36.145,465427,0
+VC.US,D,20101026,000000,36.348,37.709,36.348,37.651,667238,0
+VC.US,D,20101027,000000,37.072,38.231,36.493,37.072,321793,0
+VC.US,D,20101028,000000,37.13,37.999,36.493,37.072,102891,0
+VC.US,D,20101029,000000,36.348,36.493,35.508,36.435,455759,0
+VC.US,D,20101101,000000,36.261,36.783,36.261,36.603,204401,0
+VC.US,D,20101102,000000,36.58,36.58,36.232,36.464,330771,0
+VC.US,D,20101103,000000,36.319,36.522,36.232,36.493,312816,0
+VC.US,D,20101104,000000,36.435,37.854,36.435,37.651,671899,0
+VC.US,D,20101105,000000,37.507,37.796,37.507,37.64,389985,0
+VC.US,D,20101108,000000,37.651,37.883,37.594,37.796,195251,0
+VC.US,D,20101109,000000,37.68,38.376,37.246,37.362,301250,0
+VC.US,D,20101110,000000,37.594,38.086,37.42,38.086,126197,0
+VC.US,D,20101111,000000,37.796,38.491,37.796,38.433,223046,0
+VC.US,D,20101112,000000,38.52,38.52,37.368,37.999,76478,0
+VC.US,D,20101115,000000,37.999,38.115,37.072,37.796,88217,0
+VC.US,D,20101116,000000,37.651,37.651,36.638,37.333,45749,0
+VC.US,D,20101117,000000,37.246,37.362,36.783,37.188,36081,0
+VC.US,D,20101118,000000,37.217,37.709,37.188,37.651,70608,0
+VC.US,D,20101119,000000,37.594,37.594,37.362,37.524,27794,0
+VC.US,D,20101122,000000,37.507,37.767,37.223,37.42,40224,0
+VC.US,D,20101123,000000,37.304,37.304,36.203,36.638,79413,0
+VC.US,D,20101124,000000,36.638,36.638,36.406,36.551,201811,0
+VC.US,D,20101126,000000,36.406,36.638,36.406,36.638,6733,0
+VC.US,D,20101129,000000,36.783,36.927,35.346,35.624,1161495,0
+VC.US,D,20101130,000000,35.624,35.624,34.871,35.074,624424,0
+VC.US,D,20101201,000000,35.045,36.059,35.045,35.682,753038,0
+VC.US,D,20101202,000000,35.682,36.551,35.624,36.551,589207,0
+VC.US,D,20101203,000000,36.499,37.072,36.493,36.956,468361,0
+VC.US,D,20101206,000000,37.066,37.362,37.066,37.217,182649,0
+VC.US,D,20101207,000000,37.414,37.796,37.414,37.796,647730,0
+VC.US,D,20101208,000000,37.623,37.651,37.42,37.507,265687,0
+VC.US,D,20101209,000000,37.536,37.709,37.501,37.582,297970,0
+VC.US,D,20101210,000000,37.651,37.651,37.362,37.594,350451,0
+VC.US,D,20101213,000000,37.651,37.796,37.507,37.623,9150,0
+VC.US,D,20101214,000000,37.623,38.202,37.565,38.138,178160,0
+VC.US,D,20101215,000000,38.138,38.173,37.536,37.536,110487,0
+VC.US,D,20101216,000000,37.512,37.796,37.101,37.623,132757,0
+VC.US,D,20101217,000000,37.565,39.36,37.507,38.81,385496,0
+VC.US,D,20101220,000000,38.874,40.055,38.874,39.679,218039,0
+VC.US,D,20101221,000000,39.968,41.086,39.968,40.982,767022,0
+VC.US,D,20101222,000000,41.127,42.859,41.127,41.492,510830,0
+VC.US,D,20101223,000000,41.851,42.72,41.706,42.72,749068,0
+VC.US,D,20101227,000000,42.604,42.981,42.43,42.72,109279,0
+VC.US,D,20101228,000000,42.72,42.865,42.401,42.575,166421,0
+VC.US,D,20101229,000000,42.43,43.01,42.43,42.952,47820,0
+VC.US,D,20101230,000000,42.865,43.067,42.691,42.952,162968,0
+VC.US,D,20101231,000000,42.952,43.154,42.72,43.01,437977,0
+VC.US,D,20110103,000000,42.859,42.859,41.388,41.59,1640560,0
+VC.US,D,20110104,000000,41.561,41.567,41.272,41.301,2350266,0
+VC.US,D,20110105,000000,41.301,41.33,40.982,41.33,3026309,0
+VC.US,D,20110106,000000,41.33,41.938,41.289,41.793,2835028,0
+VC.US,D,20110107,000000,41.967,43.734,41.967,43.734,3437182,0
+VC.US,D,20110110,000000,43.734,43.734,43.734,43.734,0,0
+VC.US,D,20110111,000000,43.734,43.734,43.734,43.734,0,0
+VC.US,D,20110112,000000,43.983,44.168,43.154,43.305,1515399,0
+VC.US,D,20110113,000000,43.079,43.444,42.442,42.766,1479318,0
+VC.US,D,20110114,000000,41.417,42.581,41.417,41.996,1977373,0
+VC.US,D,20110118,000000,41.996,41.996,41.77,41.822,405522,0
+VC.US,D,20110119,000000,41.863,42.343,40.304,40.461,750794,0
+VC.US,D,20110120,000000,40.067,41.312,39.766,41.225,711260,0
+VC.US,D,20110121,000000,41.446,42.488,41.359,42.488,3919182,0
+VC.US,D,20110124,000000,42.419,42.488,41.961,41.996,495638,0
+VC.US,D,20110125,000000,41.955,42.43,41.532,41.724,338539,0
+VC.US,D,20110126,000000,41.706,42.089,41.602,41.648,556061,0
+VC.US,D,20110127,000000,41.712,42.019,41.596,42.019,1669908,0
+VC.US,D,20110128,000000,41.88,41.88,39.968,40.362,1276298,0
+VC.US,D,20110131,000000,40.64,40.693,40.189,40.687,521533,0
+VC.US,D,20110201,000000,40.982,40.982,40.409,40.548,551054,0
+VC.US,D,20110202,000000,40.472,40.472,39.326,39.795,440222,0
+VC.US,D,20110203,000000,39.841,40.64,39.505,40.519,535172,0
+VC.US,D,20110204,000000,40.548,41.556,40.548,41.127,795161,0
+VC.US,D,20110207,000000,40.971,41.851,40.971,41.614,569181,0
+VC.US,D,20110208,000000,41.666,41.903,41.538,41.811,427965,0
+VC.US,D,20110209,000000,41.706,41.909,41.405,41.59,140180,0
+VC.US,D,20110210,000000,41.486,41.585,40.797,41.011,457485,0
+VC.US,D,20110211,000000,40.895,41.278,40.658,41.052,524641,0
+VC.US,D,20110214,000000,41.127,41.422,41.011,41.185,718338,0
+VC.US,D,20110215,000000,41.098,41.561,41.098,41.475,747686,0
+VC.US,D,20110216,000000,41.469,41.619,41.243,41.619,555025,0
+VC.US,D,20110217,000000,41.66,42.506,41.556,42.506,940693,0
+VC.US,D,20110218,000000,43.427,44.377,43.143,43.288,1441510,0
+VC.US,D,20110222,000000,43.346,43.346,42.662,42.726,562966,0
+VC.US,D,20110223,000000,42.801,42.986,41.532,42.054,1399733,0
+VC.US,D,20110224,000000,42.048,42.674,41.59,41.689,1249798,0
+VC.US,D,20110225,000000,42.065,42.523,42.054,42.43,809547,0
+VC.US,D,20110228,000000,42.778,43.473,42.436,42.836,641251,0
+VC.US,D,20110301,000000,43.154,43.299,42.506,42.674,616260,0
+VC.US,D,20110302,000000,42.604,42.975,42.564,42.871,889376,0
+VC.US,D,20110303,000000,43.421,43.531,43.253,43.496,844716,0
+VC.US,D,20110304,000000,43.461,43.502,43.201,43.438,711757,0
+VC.US,D,20110307,000000,43.571,43.989,42.72,43.033,906484,0
+VC.US,D,20110308,000000,43.114,43.346,42.471,42.691,735376,0
+VC.US,D,20110309,000000,40.542,41.7,37.188,38.746,7468778,0
+VC.US,D,20110310,000000,37.953,38.271,35.334,35.647,4525834,0
+VC.US,D,20110311,000000,35.421,38.086,34.935,37.744,2307125,0
+VC.US,D,20110314,000000,37.819,37.819,36.586,36.806,750991,0
+VC.US,D,20110315,000000,35.954,37.269,34.5,36.586,4264932,0
+VC.US,D,20110316,000000,36.707,37.489,36.435,36.435,1082176,0
+VC.US,D,20110317,000000,36.841,37.194,36.441,36.452,687399,0
+VC.US,D,20110318,000000,36.58,37.049,36.545,37.049,1431758,0
+VC.US,D,20110321,000000,37.246,37.588,36.875,37.2,579278,0
+VC.US,D,20110322,000000,37.194,37.246,36.661,36.696,477297,0
+VC.US,D,20110323,000000,36.725,36.812,35.427,36.134,1256509,0
+VC.US,D,20110324,000000,36.308,36.308,35.838,35.92,975766,0
+VC.US,D,20110325,000000,36.099,36.603,35.914,36.232,1417248,0
+VC.US,D,20110328,000000,36.487,36.487,35.844,35.954,413042,0
+VC.US,D,20110329,000000,35.682,36.25,35.607,36.244,283584,0
+VC.US,D,20110330,000000,36.145,36.232,35.676,36.082,277509,0
+VC.US,D,20110331,000000,36.07,36.36,35.977,36.198,695640,0
+VC.US,D,20110401,000000,36.58,36.69,36.076,36.221,491039,0
+VC.US,D,20110404,000000,36.221,37.628,36.134,37.072,616248,0
+VC.US,D,20110405,000000,36.985,38.121,36.945,37.779,413180,0
+VC.US,D,20110406,000000,37.854,38.451,37.808,37.889,527051,0
+VC.US,D,20110407,000000,37.692,37.947,36.881,37.287,213784,0
+VC.US,D,20110408,000000,37.553,37.611,36.841,37.124,214797,0
+VC.US,D,20110411,000000,36.91,37.42,36.128,36.418,1773579,0
+VC.US,D,20110412,000000,36.331,36.429,35.601,36.145,929615,0
+VC.US,D,20110413,000000,36.25,36.389,35.769,35.862,423469,0
+VC.US,D,20110414,000000,35.734,36.151,35.19,35.977,744945,0
+VC.US,D,20110415,000000,36.076,36.441,35.74,36.284,394874,0
+VC.US,D,20110418,000000,36.174,37.756,35.989,37.362,878241,0
+VC.US,D,20110419,000000,37.379,38.671,37.379,38.584,767890,0
+VC.US,D,20110420,000000,38.972,39.233,38.509,38.544,1379386,0
+VC.US,D,20110421,000000,38.914,39.389,38.63,38.943,1122881,0
+VC.US,D,20110425,000000,38.972,39.146,37.947,38.283,336455,0
+VC.US,D,20110426,000000,38.486,39.389,38.486,38.839,378677,0
+VC.US,D,20110427,000000,38.775,39.239,38.503,38.787,582386,0
+VC.US,D,20110428,000000,39.042,39.042,38.045,38.723,387832,0
+VC.US,D,20110429,000000,38.793,39.383,38.706,39.059,737119,0
+VC.US,D,20110502,000000,39.517,40.096,38.937,39.818,1211958,0
+VC.US,D,20110503,000000,39.389,39.986,39.389,39.499,543921,0
+VC.US,D,20110504,000000,39.401,39.725,38.439,38.561,387034,0
+VC.US,D,20110505,000000,39.1,39.1,38.503,38.816,752698,0
+VC.US,D,20110506,000000,38.822,39.25,38.538,38.752,705139,0
+VC.US,D,20110509,000000,38.781,39.123,38.179,38.851,442892,0
+VC.US,D,20110510,000000,39.001,39.725,38.567,38.862,677828,0
+VC.US,D,20110511,000000,40.548,41.127,38.213,38.306,557977,0
+VC.US,D,20110512,000000,38.098,38.231,37.142,37.634,780365,0
+VC.US,D,20110513,000000,37.709,37.738,36.649,36.736,437636,0
+VC.US,D,20110516,000000,36.684,36.846,35.242,35.334,1790803,0
+VC.US,D,20110517,000000,35.537,35.63,34.135,34.425,2188220,0
+VC.US,D,20110518,000000,34.506,35.439,34.263,35.016,1359111,0
+VC.US,D,20110519,000000,35.659,36.429,35.045,36.163,1472143,0
+VC.US,D,20110520,000000,36.041,36.18,35.734,35.856,736995,0
+VC.US,D,20110523,000000,35.624,35.844,35.352,35.78,598344,0
+VC.US,D,20110524,000000,35.306,36.267,34.964,35.004,386356,0
+VC.US,D,20110525,000000,34.865,35.792,34.529,35.317,800280,0
+VC.US,D,20110526,000000,35.23,35.676,34.97,35.618,508605,0
+VC.US,D,20110527,000000,35.624,35.891,35.323,35.682,737656,0
+VC.US,D,20110531,000000,36.006,36.07,35.398,35.502,655392,0
+VC.US,D,20110601,000000,35.381,35.595,34.628,34.807,654736,0
+VC.US,D,20110602,000000,34.917,35.236,34.431,34.46,369009,0
+VC.US,D,20110603,000000,34.309,35.346,34.124,34.912,482502,0
+VC.US,D,20110606,000000,34.842,35.78,34.732,34.923,707505,0
+VC.US,D,20110607,000000,35.132,35.763,34.784,35.358,1319812,0
+VC.US,D,20110608,000000,36.203,36.203,34.975,35.027,755926,0
+VC.US,D,20110609,000000,35.311,35.427,34.998,35.103,1014267,0
+VC.US,D,20110610,000000,35.08,35.138,34.164,34.309,840717,0
+VC.US,D,20110613,000000,34.668,35.08,33.863,34.581,1128801,0
+VC.US,D,20110614,000000,34.935,35.363,34.796,35.201,806806,0
+VC.US,D,20110615,000000,35.08,36.192,35.01,35.948,1805040,0
+VC.US,D,20110616,000000,36.116,37.906,36.041,37.466,2401734,0
+VC.US,D,20110617,000000,37.709,37.866,37.316,37.594,759408,0
+VC.US,D,20110620,000000,37.472,38.399,37.287,38.231,674587,0
+VC.US,D,20110621,000000,38.428,38.995,38.184,38.81,1353159,0
+VC.US,D,20110622,000000,38.798,38.845,38.213,38.289,1777833,0
+VC.US,D,20110623,000000,38.016,38.289,37.408,37.819,1447717,0
+VC.US,D,20110624,000000,37.651,38.688,37.524,37.808,6975719,0
+VC.US,D,20110627,000000,37.93,37.93,36.551,36.736,1870278,0
+VC.US,D,20110628,000000,36.835,38.364,36.788,37.634,1235803,0
+VC.US,D,20110629,000000,37.715,38.712,37.269,38.277,1359141,0
+VC.US,D,20110630,000000,38.208,39.731,38.051,39.627,1503231,0
+VC.US,D,20110701,000000,39.592,40.293,39.314,40.061,985023,0
+VC.US,D,20110705,000000,39.893,40.53,39.696,40.345,924966,0
+VC.US,D,20110706,000000,40.519,40.826,39.986,40.299,1249080,0
+VC.US,D,20110707,000000,40.49,40.722,40.003,40.212,1141826,0
+VC.US,D,20110708,000000,39.835,40.102,39.21,40.021,2335773,0
+VC.US,D,20110711,000000,39.696,39.945,39.065,39.21,392612,0
+VC.US,D,20110712,000000,39.03,39.1,38.138,38.173,728066,0
+VC.US,D,20110713,000000,38.491,39.401,38.422,39.1,490999,0
+VC.US,D,20110714,000000,39.117,39.557,38.735,38.99,775155,0
+VC.US,D,20110715,000000,39.117,39.465,38.81,39.395,313750,0
+VC.US,D,20110718,000000,39.262,39.314,38.289,38.694,622936,0
+VC.US,D,20110719,000000,38.659,39.03,38.457,38.457,973216,0
+VC.US,D,20110720,000000,38.532,38.845,38.283,38.439,435334,0
+VC.US,D,20110721,000000,38.845,39.32,38.497,39.227,899447,0
+VC.US,D,20110722,000000,39.105,39.534,39.094,39.43,352840,0
+VC.US,D,20110725,000000,38.908,39.661,38.706,39.522,479006,0
+VC.US,D,20110726,000000,39.383,39.714,38.822,39.285,460619,0
+VC.US,D,20110727,000000,39.001,39.059,37.536,37.657,746654,0
+VC.US,D,20110728,000000,37.756,38.057,37.124,37.223,678525,0
+VC.US,D,20110729,000000,36.638,36.956,35.416,36.319,3728148,0
+VC.US,D,20110801,000000,36.823,37.049,35.572,35.983,636973,0
+VC.US,D,20110802,000000,35.618,35.723,34.466,34.518,972206,0
+VC.US,D,20110803,000000,34.616,34.622,33.214,33.852,1462139,0
+VC.US,D,20110804,000000,35.201,36.134,31.199,31.28,2178455,0
+VC.US,D,20110805,000000,31.61,32.317,29.183,30.955,1424401,0
+VC.US,D,20110808,000000,29.733,30.266,27.845,28.024,1437747,0
+VC.US,D,20110809,000000,28.835,29.791,27.937,29.53,1419368,0
+VC.US,D,20110810,000000,28.673,29.038,27.908,27.978,1393466,0
+VC.US,D,20110811,000000,28.175,29.322,27.683,28.899,1887213,0
+VC.US,D,20110812,000000,29.044,30,28.968,29.594,1211915,0
+VC.US,D,20110815,000000,29.669,30.735,29.669,30.278,992633,0
+VC.US,D,20110816,000000,29.936,30.405,29.513,29.768,523924,0
+VC.US,D,20110817,000000,29.832,30.092,29.27,29.345,339470,0
+VC.US,D,20110818,000000,28.557,28.557,26.727,26.941,943464,0
+VC.US,D,20110819,000000,26.495,26.854,25.557,25.765,1278701,0
+VC.US,D,20110822,000000,26.449,26.524,25.122,25.742,1280502,0
+VC.US,D,20110823,000000,25.817,26.472,25.655,26.223,1560961,0
+VC.US,D,20110824,000000,26.229,27.109,25.968,26.779,1512321,0
+VC.US,D,20110825,000000,27.057,27.271,26.594,26.872,1019983,0
+VC.US,D,20110826,000000,26.622,27.966,26.263,27.735,666463,0
+VC.US,D,20110829,000000,28.053,29.264,28.018,29.218,389185,0
+VC.US,D,20110830,000000,28.963,29.779,28.824,29.565,554776,0
+VC.US,D,20110831,000000,29.64,30.758,29.31,29.588,715859,0
+VC.US,D,20110901,000000,29.484,29.629,28.934,29.055,500465,0
+VC.US,D,20110902,000000,28.424,28.476,27.48,27.966,781739,0
+VC.US,D,20110906,000000,27.022,28.082,26.756,27.7,820677,0
+VC.US,D,20110907,000000,28.152,29.252,28.1,29.206,562051,0
+VC.US,D,20110908,000000,29.009,29.299,27.966,28.407,521858,0
+VC.US,D,20110909,000000,27.839,28.337,26.379,26.831,749673,0
+VC.US,D,20110912,000000,26.437,26.941,24.665,25.898,1518907,0
+VC.US,D,20110913,000000,25.898,26.831,25.655,26.628,1244029,0
+VC.US,D,20110914,000000,26.831,27.173,25.707,26.883,785640,0
+VC.US,D,20110915,000000,27.318,27.995,27.04,27.515,868185,0
+VC.US,D,20110916,000000,27.578,27.874,27.457,27.561,779358,0
+VC.US,D,20110919,000000,27.862,28.117,27.294,27.636,1141630,0
+VC.US,D,20110920,000000,28.21,28.493,27.932,27.99,1237151,0
+VC.US,D,20110921,000000,28.018,28.192,25.951,25.956,971837,0
+VC.US,D,20110922,000000,25.232,25.412,23.755,24.497,1365316,0
+VC.US,D,20110923,000000,24.3,25.267,24.039,25.238,685363,0
+VC.US,D,20110926,000000,25.684,25.696,24.902,25.342,810300,0
+VC.US,D,20110927,000000,26.095,27.404,25.655,26.333,914411,0
+VC.US,D,20110928,000000,26.507,26.75,25.087,25.128,366194,0
+VC.US,D,20110929,000000,25.73,25.887,24.618,25.545,557143,0
+VC.US,D,20110930,000000,25.006,25.759,24.769,24.908,589407,0
+VC.US,D,20111003,000000,24.827,25.209,23.512,23.564,1130631,0
+VC.US,D,20111004,000000,23.327,24.219,22.197,24.149,1439327,0
+VC.US,D,20111005,000000,24.126,26.049,23.796,25.806,1133562,0
+VC.US,D,20111006,000000,25.835,27.225,25.777,26.628,684528,0
+VC.US,D,20111007,000000,26.762,27.184,25.684,25.904,442865,0
+VC.US,D,20111010,000000,26.455,27.613,26.443,27.549,519439,0
+VC.US,D,20111011,000000,27.208,28.366,27.173,28.076,494272,0
+VC.US,D,20111012,000000,28.343,28.876,27.839,27.926,558557,0
+VC.US,D,20111013,000000,27.862,28.383,27.538,28.383,645279,0
+VC.US,D,20111014,000000,28.743,29.061,28.441,28.609,635556,0
+VC.US,D,20111017,000000,28.383,29.05,28.233,28.354,830053,0
+VC.US,D,20111018,000000,28.186,28.575,27.213,28.273,981776,0
+VC.US,D,20111019,000000,28.227,28.389,27.572,27.891,782117,0
+VC.US,D,20111020,000000,27.879,28.076,27.202,27.515,573454,0
+VC.US,D,20111021,000000,27.995,28.69,27.862,28.325,784850,0
+VC.US,D,20111024,000000,28.337,29.745,28.337,29.397,536287,0
+VC.US,D,20111025,000000,29.038,29.299,28.325,28.528,481627,0
+VC.US,D,20111026,000000,28.789,29.015,27.659,28.279,536753,0
+VC.US,D,20111027,000000,29.559,29.768,28.934,29.635,1075859,0
+VC.US,D,20111028,000000,29.368,33.678,29.339,33.122,3653885,0
+VC.US,D,20111031,000000,32.554,32.803,31.72,32.218,864385,0
+VC.US,D,20111101,000000,30.643,31.552,30.266,30.503,832946,0
+VC.US,D,20111102,000000,31.28,32.531,31.28,32.079,1115306,0
+VC.US,D,20111103,000000,32.931,33.765,32.589,33.377,1535744,0
+VC.US,D,20111104,000000,33.11,33.875,32.913,33.608,933255,0
+VC.US,D,20111107,000000,33.406,33.747,32.954,33.689,812235,0
+VC.US,D,20111108,000000,33.782,33.938,32.444,33.365,1153928,0
+VC.US,D,20111109,000000,32.438,32.728,31.836,32.548,902260,0
+VC.US,D,20111110,000000,33.765,33.765,32.409,33.041,1284028,0
+VC.US,D,20111111,000000,32.728,33.799,32.624,33.058,865835,0
+VC.US,D,20111114,000000,32.89,33.863,32.844,33.446,804190,0
+VC.US,D,20111115,000000,33.272,33.73,32.693,32.71,1151648,0
+VC.US,D,20111116,000000,32.427,33.817,32.299,33.267,1528478,0
+VC.US,D,20111117,000000,32.988,33.168,31.795,32.062,678181,0
+VC.US,D,20111118,000000,32.062,32.12,30.967,31.488,1841619,0
+VC.US,D,20111121,000000,30.886,30.921,29.803,30.133,1012391,0
+VC.US,D,20111122,000000,30.057,30.318,29.918,30.121,1037865,0
+VC.US,D,20111123,000000,29.762,30.023,28.714,29.947,1103251,0
+VC.US,D,20111125,000000,29.716,29.936,28.673,29.357,539285,0
+VC.US,D,20111128,000000,30.341,30.886,30.144,30.33,864000,0
+VC.US,D,20111129,000000,30.422,30.585,30.086,30.393,644628,0
+VC.US,D,20111130,000000,31.448,32.931,31.285,32.409,4184180,0
+VC.US,D,20111201,000000,32.253,33.209,31.94,32.635,960472,0
+VC.US,D,20111202,000000,33.156,33.307,32.421,32.542,696540,0
+VC.US,D,20111205,000000,33.139,33.342,32.792,33,510416,0
+VC.US,D,20111206,000000,32.873,32.988,32.317,32.612,415918,0
+VC.US,D,20111207,000000,32.305,33.052,32.05,32.716,407726,0
+VC.US,D,20111208,000000,32.589,32.687,31.592,31.714,501325,0
+VC.US,D,20111209,000000,31.76,32.757,31.76,32.467,373665,0
+VC.US,D,20111212,000000,31.94,32.039,31.019,31.367,827249,0
+VC.US,D,20111213,000000,31.668,31.749,29.594,29.762,798507,0
+VC.US,D,20111214,000000,29.554,29.635,27.567,28.54,2268439,0
+VC.US,D,20111215,000000,28.847,28.963,28.076,28.725,940031,0
+VC.US,D,20111216,000000,28.916,29.073,28.331,28.899,859442,0
+VC.US,D,20111219,000000,29.189,29.218,26.848,27.028,983129,0
+VC.US,D,20111220,000000,27.601,27.804,26.854,27.497,1730346,0
+VC.US,D,20111221,000000,27.601,27.804,27.115,27.659,859240,0
+VC.US,D,20111222,000000,27.787,28.476,27.723,28.239,598037,0
+VC.US,D,20111223,000000,28.418,28.598,28.047,28.563,528449,0
+VC.US,D,20111227,000000,28.395,28.858,28.053,28.696,316777,0
+VC.US,D,20111228,000000,28.551,28.551,27.665,28.013,414843,0
+VC.US,D,20111229,000000,28.123,28.488,28.042,28.482,378420,0
+VC.US,D,20111230,000000,28.517,29.542,28.418,28.928,653160,0
+VC.US,D,20120103,000000,29.577,30.307,29.438,29.548,603877,0
+VC.US,D,20120104,000000,29.455,30.029,29.084,29.837,275703,0
+VC.US,D,20120105,000000,29.623,29.959,28.615,29.855,636806,0
+VC.US,D,20120106,000000,29.64,30.677,29.64,30.417,513967,0
+VC.US,D,20120109,000000,30.475,30.573,30.144,30.156,493337,0
+VC.US,D,20120110,000000,30.486,31.204,30.393,31.06,429510,0
+VC.US,D,20120111,000000,30.643,30.7,28.546,28.899,1544042,0
+VC.US,D,20120112,000000,28.911,29.218,28.505,28.818,968267,0
+VC.US,D,20120113,000000,28.575,28.766,27.845,28.412,721458,0
+VC.US,D,20120117,000000,28.899,29.252,28.412,28.789,964926,0
+VC.US,D,20120118,000000,28.8,28.957,28.436,28.644,534755,0
+VC.US,D,20120119,000000,28.58,29.119,28.563,28.795,1018185,0
+VC.US,D,20120120,000000,28.696,28.766,28.071,28.418,754816,0
+VC.US,D,20120123,000000,28.459,28.685,27.555,28.059,1008703,0
+VC.US,D,20120124,000000,27.868,28.395,27.318,28.1,1225230,0
+VC.US,D,20120125,000000,28.111,28.482,27.874,28.297,961947,0
+VC.US,D,20120126,000000,28.297,28.638,27.81,27.891,667832,0
+VC.US,D,20120127,000000,27.717,28.1,27.717,28.001,628609,0
+VC.US,D,20120130,000000,27.665,28.082,27.52,27.943,485226,0
+VC.US,D,20120131,000000,28.071,28.337,27.677,27.804,546971,0
+VC.US,D,20120201,000000,28.21,28.673,28.024,28.383,1336251,0
+VC.US,D,20120202,000000,28.54,29.171,28.383,29.009,564896,0
+VC.US,D,20120203,000000,29.316,30.503,29.252,30.266,570142,0
+VC.US,D,20120206,000000,30.081,30.521,30.017,30.475,342135,0
+VC.US,D,20120207,000000,30.249,30.411,30.011,30.179,406585,0
+VC.US,D,20120208,000000,30.295,30.695,29.75,29.889,477250,0
+VC.US,D,20120209,000000,29.866,30.324,29.183,30.127,969796,0
+VC.US,D,20120210,000000,29.698,30.098,29.189,29.797,741658,0
+VC.US,D,20120213,000000,30.144,30.225,29.414,29.698,266933,0
+VC.US,D,20120214,000000,29.496,29.988,29.449,29.93,355221,0
+VC.US,D,20120215,000000,30.046,30.77,29.889,30.266,509889,0
+VC.US,D,20120216,000000,30.382,31.459,30.312,31.39,880349,0
+VC.US,D,20120217,000000,31.419,33.017,31.262,32.108,981729,0
+VC.US,D,20120221,000000,32.172,32.259,31.031,31.28,430463,0
+VC.US,D,20120222,000000,31.291,31.552,30.411,30.874,520504,0
+VC.US,D,20120223,000000,30.851,31.529,30.527,31.453,269231,0
+VC.US,D,20120224,000000,31.396,31.558,30.787,31.025,613210,0
+VC.US,D,20120227,000000,31.083,31.257,29.918,31.025,807343,0
+VC.US,D,20120228,000000,31.048,31.297,30.764,31.135,422760,0
+VC.US,D,20120229,000000,30.828,31.656,30.787,31.117,871736,0
+VC.US,D,20120301,000000,31.222,32.374,31.048,32.16,1078143,0
+VC.US,D,20120302,000000,32.201,32.89,31.952,32.398,983436,0
+VC.US,D,20120305,000000,32.346,32.346,31.251,31.564,459956,0
+VC.US,D,20120306,000000,31.152,31.152,29.855,29.889,702057,0
+VC.US,D,20120307,000000,30.144,30.567,29.756,29.971,946750,0
+VC.US,D,20120308,000000,30.312,30.388,29.959,29.965,696733,0
+VC.US,D,20120309,000000,30.081,31.031,29.965,30.764,297065,0
+VC.US,D,20120312,000000,30.984,31.268,30.33,30.637,330622,0
+VC.US,D,20120313,000000,30.718,31.042,30.475,31.019,391773,0
+VC.US,D,20120314,000000,30.955,31.679,30.851,30.99,305674,0
+VC.US,D,20120315,000000,31.065,31.569,30.973,31.442,384671,0
+VC.US,D,20120316,000000,31.54,31.714,30.938,31.135,436129,0
+VC.US,D,20120319,000000,31.007,31.349,30.782,31.274,377641,0
+VC.US,D,20120320,000000,30.851,31.372,30.26,31.251,551755,0
+VC.US,D,20120321,000000,31.268,31.488,31.141,31.28,984110,0
+VC.US,D,20120322,000000,30.921,31.326,30.834,31.175,510353,0
+VC.US,D,20120323,000000,31.007,31.5,30.944,31.401,379594,0
+VC.US,D,20120326,000000,31.784,31.784,31.355,31.627,332288,0
+VC.US,D,20120327,000000,31.581,31.691,31.094,31.135,418202,0
+VC.US,D,20120328,000000,31.164,31.164,30.376,30.619,449043,0
+VC.US,D,20120329,000000,30.451,30.561,30.04,30.457,337849,0
+VC.US,D,20120330,000000,30.683,30.758,30.202,30.7,424408,0
+VC.US,D,20120402,000000,30.643,30.967,30.272,30.967,604212,0
+VC.US,D,20120403,000000,30.816,30.845,30.266,30.428,962345,0
+VC.US,D,20120404,000000,30.121,30.272,29.548,29.861,1049485,0
+VC.US,D,20120405,000000,29.664,30.046,29.194,29.304,196852,0
+VC.US,D,20120409,000000,28.598,28.905,28.291,28.476,692885,0
+VC.US,D,20120410,000000,28.418,28.511,27.399,27.613,615977,0
+VC.US,D,20120411,000000,27.851,28.024,27.399,27.549,885051,0
+VC.US,D,20120412,000000,27.636,28.007,27.619,27.903,475291,0
+VC.US,D,20120413,000000,27.694,27.74,26.657,26.744,1299735,0
+VC.US,D,20120416,000000,26.976,27.08,26.605,26.704,557321,0
+VC.US,D,20120417,000000,26.976,27.497,26.901,27.179,470140,0
+VC.US,D,20120418,000000,27.121,27.289,26.843,27.144,682629,0
+VC.US,D,20120419,000000,27.086,27.984,26.912,27.161,805162,0
+VC.US,D,20120420,000000,27.329,27.422,26.854,27.294,464886,0
+VC.US,D,20120423,000000,26.854,27.069,26.686,26.958,518536,0
+VC.US,D,20120424,000000,26.97,27.092,26.785,26.993,779809,0
+VC.US,D,20120425,000000,27.37,28.36,27.277,28.36,849376,0
+VC.US,D,20120426,000000,28.383,29.27,28.279,29.252,777773,0
+VC.US,D,20120427,000000,29.386,29.924,29.357,29.855,1338266,0
+VC.US,D,20120430,000000,29.658,29.832,28.412,29.061,884494,0
+VC.US,D,20120501,000000,29.067,29.536,28.743,29.09,1094386,0
+VC.US,D,20120502,000000,27.37,29.055,27.352,28.285,1625437,0
+VC.US,D,20120503,000000,28.036,28.152,26.86,27.578,1884125,0
+VC.US,D,20120504,000000,27.306,27.364,26.721,26.97,997650,0
+VC.US,D,20120507,000000,26.993,27.074,26.704,26.929,934542,0
+VC.US,D,20120508,000000,26.675,26.79,26.24,26.397,1203993,0
+VC.US,D,20120509,000000,26.037,26.287,25.875,26.136,1470802,0
+VC.US,D,20120510,000000,26.524,26.738,26.205,26.252,753169,0
+VC.US,D,20120511,000000,26.043,26.263,25.84,25.904,857723,0
+VC.US,D,20120514,000000,25.626,25.823,25.226,25.284,936086,0
+VC.US,D,20120515,000000,25.371,25.597,24.688,24.786,986440,0
+VC.US,D,20120516,000000,24.873,25.279,24.045,24.178,924918,0
+VC.US,D,20120517,000000,24.253,24.34,23.552,23.645,939318,0
+VC.US,D,20120518,000000,23.79,23.865,23.141,23.396,1051607,0
+VC.US,D,20120521,000000,23.512,24.242,23.402,24.236,783878,0
+VC.US,D,20120522,000000,24.236,24.514,24.033,24.259,690183,0
+VC.US,D,20120523,000000,24.068,24.184,23.466,23.923,873037,0
+VC.US,D,20120524,000000,24.027,24.34,23.657,24.039,781863,0
+VC.US,D,20120525,000000,24.039,24.236,23.825,24.195,924585,0
+VC.US,D,20120529,000000,24.444,24.618,24.294,24.526,601312,0
+VC.US,D,20120530,000000,24.103,24.149,23.749,23.807,888190,0
+VC.US,D,20120531,000000,23.825,23.825,22.979,23.17,1007740,0
+VC.US,D,20120601,000000,22.591,23.048,22.278,22.956,1659807,0
+VC.US,D,20120604,000000,23.083,23.083,21.641,21.878,1178173,0
+VC.US,D,20120605,000000,21.792,22.272,21.792,22.139,611736,0
+VC.US,D,20120606,000000,22.342,22.892,22.29,22.736,722171,0
+VC.US,D,20120607,000000,23.112,23.367,22.852,22.915,674580,0
+VC.US,D,20120608,000000,22.828,23.726,22.626,23.57,846833,0
+VC.US,D,20120611,000000,23.888,23.888,22.469,22.579,742131,0
+VC.US,D,20120612,000000,22.631,22.985,22.51,22.927,908404,0
+VC.US,D,20120613,000000,22.736,23.118,22.342,22.446,732075,0
+VC.US,D,20120614,000000,22.463,22.776,22.145,22.336,746481,0
+VC.US,D,20120615,000000,22.394,22.823,22.342,22.579,552509,0
+VC.US,D,20120618,000000,22.382,22.545,22.209,22.267,244656,0
+VC.US,D,20120619,000000,22.324,22.95,22.324,22.794,516551,0
+VC.US,D,20120620,000000,22.765,23.147,22.475,23.147,788903,0
+VC.US,D,20120621,000000,23.176,23.176,21.931,22.041,685462,0
+VC.US,D,20120622,000000,22.197,22.475,22.052,22.382,286324,0
+VC.US,D,20120625,000000,21.82,21.896,20.859,21.015,676540,0
+VC.US,D,20120626,000000,21.01,21.073,20.691,20.882,498034,0
+VC.US,D,20120627,000000,20.94,21.485,20.871,21.201,689772,0
+VC.US,D,20120628,000000,20.975,21.282,20.801,21.114,516912,0
+VC.US,D,20120629,000000,21.681,21.768,20.778,21.722,1223475,0
+VC.US,D,20120702,000000,21.647,21.693,20.76,21.096,507619,0
+VC.US,D,20120703,000000,21.16,21.676,21.01,21.537,317184,0
+VC.US,D,20120705,000000,21.473,23.442,21.461,21.815,2307439,0
+VC.US,D,20120706,000000,21.49,21.774,20.633,21.091,955373,0
+VC.US,D,20120709,000000,20.986,21.015,20.233,20.413,460310,0
+VC.US,D,20120710,000000,20.645,20.662,19.196,19.608,961757,0
+VC.US,D,20120711,000000,19.614,19.857,18.49,19.081,1174565,0
+VC.US,D,20120712,000000,18.669,18.756,18.333,18.582,1384409,0
+VC.US,D,20120713,000000,18.582,19.208,18.582,18.768,1550261,0
+VC.US,D,20120716,000000,18.837,18.837,18.281,18.386,1472067,0
+VC.US,D,20120717,000000,18.403,18.617,18.044,18.42,1158660,0
+VC.US,D,20120718,000000,18.212,18.976,18.194,18.814,826379,0
+VC.US,D,20120719,000000,18.727,18.93,18.339,18.513,776309,0
+VC.US,D,20120720,000000,18.275,18.351,18.026,18.16,431143,0
+VC.US,D,20120723,000000,17.783,18.044,17.511,17.685,554495,0
+VC.US,D,20120724,000000,17.685,17.685,16.63,16.868,856975,0
+VC.US,D,20120725,000000,17.03,17.708,17.03,17.395,2145530,0
+VC.US,D,20120726,000000,17.8,18.287,17.777,18.015,750062,0
+VC.US,D,20120727,000000,17.569,19.185,17.569,19.121,655193,0
+VC.US,D,20120730,000000,19.098,19.341,18.808,18.965,1068375,0
+VC.US,D,20120731,000000,19.017,19.063,18.652,18.785,703985,0
+VC.US,D,20120801,000000,18.93,19.283,18.548,18.936,968552,0
+VC.US,D,20120802,000000,18.519,18.716,16.068,16.572,2915411,0
+VC.US,D,20120803,000000,17.766,17.766,15.663,16.462,3397138,0
+VC.US,D,20120806,000000,16.578,17.58,16.352,17.378,865744,0
+VC.US,D,20120807,000000,17.627,21.537,17.488,20.384,5647843,0
+VC.US,D,20120808,000000,20.309,22.938,20.309,22.909,4669657,0
+VC.US,D,20120809,000000,22.869,22.973,21.6,21.919,2275964,0
+VC.US,D,20120810,000000,21.78,22.521,21.757,22.475,1203773,0
+VC.US,D,20120813,000000,23.037,24.983,23.037,24.334,5947040,0
+VC.US,D,20120814,000000,24.242,24.589,23.24,23.535,2994371,0
+VC.US,D,20120815,000000,23.564,23.576,23.141,23.396,1398709,0
+VC.US,D,20120816,000000,23.402,23.529,23.13,23.327,2885029,0
+VC.US,D,20120817,000000,23.778,24.12,23.153,23.552,3373877,0
+VC.US,D,20120820,000000,23.495,23.726,22.927,23.089,946114,0
+VC.US,D,20120821,000000,23.17,23.222,22.429,22.521,832591,0
+VC.US,D,20120822,000000,22.423,23.216,22.301,23.095,742361,0
+VC.US,D,20120823,000000,22.823,25.145,22.823,24.23,2773019,0
+VC.US,D,20120824,000000,24.039,24.358,23.454,23.975,1403152,0
+VC.US,D,20120827,000000,23.946,24.056,23.651,23.987,1064033,0
+VC.US,D,20120828,000000,23.83,24.821,23.726,24.416,1216714,0
+VC.US,D,20120829,000000,24.398,24.775,24.161,24.589,928588,0
+VC.US,D,20120830,000000,26.501,26.912,26.066,26.738,4680685,0
+VC.US,D,20120831,000000,26.686,26.762,26.246,26.657,1914238,0
+VC.US,D,20120904,000000,26.634,26.814,26.159,26.698,1194273,0
+VC.US,D,20120905,000000,26.773,26.773,26.032,26.402,1067182,0
+VC.US,D,20120906,000000,26.634,27.381,26.223,27.283,1141526,0
+VC.US,D,20120907,000000,27.312,27.897,27.109,27.665,1622253,0
+VC.US,D,20120910,000000,27.949,28.036,27.433,27.544,1216916,0
+VC.US,D,20120911,000000,27.625,27.74,27.132,27.352,1047301,0
+VC.US,D,20120912,000000,27.329,27.781,27.208,27.457,667595,0
+VC.US,D,20120913,000000,27.428,27.457,26.767,27.242,856390,0
+VC.US,D,20120914,000000,27.173,27.937,26.906,27.584,1396023,0
+VC.US,D,20120917,000000,27.538,27.735,26.68,26.883,1080011,0
+VC.US,D,20120918,000000,26.987,27.04,26.107,26.518,1715589,0
+VC.US,D,20120919,000000,26.53,27.827,26.524,27.213,3027897,0
+VC.US,D,20120920,000000,26.929,27.08,26.547,26.588,2404377,0
+VC.US,D,20120921,000000,26.814,26.877,26.391,26.64,1777241,0
+VC.US,D,20120924,000000,26.368,26.628,26.101,26.356,608659,0
+VC.US,D,20120925,000000,26.449,26.472,25.203,25.366,1038768,0
+VC.US,D,20120926,000000,25.383,25.574,24.607,25.186,617369,0
+VC.US,D,20120927,000000,25.371,25.707,25.221,25.505,807772,0
+VC.US,D,20120928,000000,25.296,25.881,25.076,25.754,778298,0
+VC.US,D,20121001,000000,25.893,26.541,25.632,26.066,1113878,0
+VC.US,D,20121002,000000,26.142,26.391,25.615,26.287,973279,0
+VC.US,D,20121003,000000,26.281,26.605,26.205,26.35,1086857,0
+VC.US,D,20121004,000000,26.182,26.68,26.043,26.53,647154,0
+VC.US,D,20121005,000000,26.692,26.756,26.42,26.605,760700,0
+VC.US,D,20121008,000000,26.414,26.576,26.205,26.263,608297,0
+VC.US,D,20121009,000000,26.437,26.57,25.858,26.24,818629,0
+VC.US,D,20121010,000000,26.182,26.368,25.545,25.58,747952,0
+VC.US,D,20121011,000000,25.742,26.35,25.649,25.985,309055,0
+VC.US,D,20121012,000000,25.881,26.107,25.696,26.008,416336,0
+VC.US,D,20121015,000000,26.003,26.119,25.736,26.043,423207,0
+VC.US,D,20121016,000000,26.09,26.182,26.037,26.176,501839,0
+VC.US,D,20121017,000000,26.217,26.356,26.084,26.339,511721,0
+VC.US,D,20121018,000000,26.292,26.524,26.055,26.315,671364,0
+VC.US,D,20121019,000000,26.24,26.315,25.852,26.003,692457,0
+VC.US,D,20121022,000000,26.008,26.182,25.487,25.823,851185,0
+VC.US,D,20121023,000000,25.476,25.684,24.908,24.983,839203,0
+VC.US,D,20121024,000000,24.792,25.354,24.607,25.082,567684,0
+VC.US,D,20121025,000000,25.308,25.423,24.867,25.006,596126,0
+VC.US,D,20121026,000000,25.024,25.169,24.647,24.966,824905,0
+VC.US,D,20121031,000000,25.024,25.759,24.931,25.545,1615111,0
+VC.US,D,20121101,000000,26.327,28.239,26.327,27.891,3096040,0
+VC.US,D,20121102,000000,28.511,28.847,27.99,28.314,1257933,0
+VC.US,D,20121105,000000,28.476,28.951,28.395,28.858,1402255,0
+VC.US,D,20121106,000000,28.829,29.38,28.592,29.218,754984,0
+VC.US,D,20121107,000000,28.262,29.136,28.152,28.493,1379923,0
+VC.US,D,20121108,000000,28.557,28.783,28.308,28.383,612999,0
+VC.US,D,20121109,000000,28.372,28.685,28.308,28.383,948371,0
+VC.US,D,20121112,000000,28.557,29.05,28.453,28.772,607867,0
+VC.US,D,20121113,000000,28.557,29.021,28.447,28.604,851798,0
+VC.US,D,20121114,000000,28.679,28.911,28.383,28.436,987428,0
+VC.US,D,20121115,000000,28.204,28.731,28.094,28.129,1549615,0
+VC.US,D,20121116,000000,28.21,28.21,27.816,28.053,855757,0
+VC.US,D,20121119,000000,28.65,29.021,28.609,28.731,786509,0
+VC.US,D,20121120,000000,28.575,28.754,28.337,28.505,1187734,0
+VC.US,D,20121121,000000,28.644,28.922,28.378,28.47,534636,0
+VC.US,D,20121123,000000,28.748,29.461,28.604,29.107,401786,0
+VC.US,D,20121126,000000,29.009,29.623,28.934,29.449,429095,0
+VC.US,D,20121127,000000,29.293,29.565,28.829,28.94,1016584,0
+VC.US,D,20121128,000000,28.754,28.911,28.453,28.911,572708,0
+VC.US,D,20121129,000000,28.963,29.27,28.743,28.951,658302,0
+VC.US,D,20121130,000000,28.963,29.136,28.772,29.021,1367788,0
+VC.US,D,20121203,000000,29.194,29.287,28.945,29.177,526569,0
+VC.US,D,20121204,000000,29.113,29.519,29.038,29.252,300200,0
+VC.US,D,20121205,000000,29.264,29.426,28.748,29.16,569797,0
+VC.US,D,20121206,000000,29.177,29.351,28.951,29.102,613068,0
+VC.US,D,20121207,000000,29.42,29.837,29.171,29.223,771180,0
+VC.US,D,20121210,000000,29.258,29.565,29.067,29.438,565452,0
+VC.US,D,20121211,000000,29.542,29.542,29.16,29.368,521483,0
+VC.US,D,20121212,000000,29.183,29.936,29.183,29.629,705984,0
+VC.US,D,20121213,000000,29.698,29.808,28.818,29.136,702528,0
+VC.US,D,20121214,000000,29.055,29.403,29.026,29.368,453819,0
+VC.US,D,20121217,000000,29.507,29.681,28.893,29.281,660557,0
+VC.US,D,20121218,000000,29.38,29.71,28.899,29.351,1061761,0
+VC.US,D,20121219,000000,29.507,29.814,29.252,29.316,597086,0
+VC.US,D,20121220,000000,29.542,29.808,29.409,29.658,619820,0
+VC.US,D,20121221,000000,29.304,29.785,29.287,29.75,807486,0
+VC.US,D,20121224,000000,29.716,30.33,29.414,30.237,313155,0
+VC.US,D,20121226,000000,30.237,30.654,30.231,30.364,361645,0
+VC.US,D,20121227,000000,30.324,30.469,29.878,29.982,589952,0
+VC.US,D,20121228,000000,30.046,30.573,29.803,30.301,502094,0
+VC.US,D,20121231,000000,30.254,31.384,30.249,31.175,819979,0
+VC.US,D,20130102,000000,31.5,32.131,31.146,31.222,720203,0
+VC.US,D,20130103,000000,30.706,31.042,28.963,30.915,4156527,0
+VC.US,D,20130104,000000,31.06,31.239,30.619,31.216,740146,0
+VC.US,D,20130107,000000,31.019,31.367,30.48,31.083,730801,0
+VC.US,D,20130108,000000,31.112,31.303,30.915,31.094,1014830,0
+VC.US,D,20130109,000000,31.257,31.413,30.984,31.204,438953,0
+VC.US,D,20130110,000000,31.372,31.5,31.135,31.378,428419,0
+VC.US,D,20130111,000000,31.616,32.861,30.776,31.726,2129458,0
+VC.US,D,20130114,000000,32.832,33.093,31.795,32.392,1292173,0
+VC.US,D,20130115,000000,32.496,33.759,32.496,33.162,2088198,0
+VC.US,D,20130116,000000,32.965,32.988,32.293,32.548,1022060,0
+VC.US,D,20130117,000000,32.728,33.029,32.485,32.942,735179,0
+VC.US,D,20130118,000000,32.786,32.907,32.235,32.792,506837,0
+VC.US,D,20130122,000000,32.768,32.78,32.201,32.432,584335,0
+VC.US,D,20130123,000000,32.351,32.745,32.206,32.34,398801,0
+VC.US,D,20130124,000000,32.641,33.249,32.432,32.977,783336,0
+VC.US,D,20130125,000000,33.122,33.162,32.786,33.099,493458,0
+VC.US,D,20130128,000000,33.185,33.203,32.832,32.855,337194,0
+VC.US,D,20130129,000000,32.739,32.838,32.293,32.409,553866,0
+VC.US,D,20130130,000000,32.456,32.571,32.102,32.346,401748,0
+VC.US,D,20130131,000000,32.189,33.284,31.749,32.606,1160026,0
+VC.US,D,20130201,000000,32.913,33.261,32.716,33.081,925351,0
+VC.US,D,20130204,000000,32.867,32.925,32.044,32.137,455690,0
+VC.US,D,20130205,000000,32.357,32.728,32.357,32.519,822595,0
+VC.US,D,20130206,000000,32.38,33.232,32.311,32.537,857581,0
+VC.US,D,20130207,000000,32.548,32.873,31.888,32.143,544768,0
+VC.US,D,20130208,000000,32.137,32.838,32.015,32.722,255056,0
+VC.US,D,20130211,000000,32.699,32.873,32.45,32.844,158048,0
+VC.US,D,20130212,000000,32.78,33.07,32.705,32.994,229480,0
+VC.US,D,20130213,000000,32.971,33.301,32.577,32.855,728983,0
+VC.US,D,20130214,000000,32.78,33,32.525,32.612,256466,0
+VC.US,D,20130215,000000,32.6,32.681,32.415,32.681,367245,0
+VC.US,D,20130219,000000,32.734,32.855,32.432,32.728,327119,0
+VC.US,D,20130220,000000,33.962,34.923,33.145,33.156,1730230,0
+VC.US,D,20130221,000000,33.151,33.151,32.16,32.299,502076,0
+VC.US,D,20130222,000000,32.461,33.122,32.369,33.017,673952,0
+VC.US,D,20130225,000000,33.075,33.371,32.288,32.322,395317,0
+VC.US,D,20130226,000000,32.357,32.537,32.206,32.264,619528,0
+VC.US,D,20130227,000000,32.432,33.533,32.392,33.075,806945,0
+VC.US,D,20130228,000000,33.776,34.135,32.369,33.759,1403615,0
+VC.US,D,20130301,000000,34.054,34.466,33.313,33.77,625367,0
+VC.US,D,20130304,000000,33.788,33.875,33.365,33.805,521813,0
+VC.US,D,20130305,000000,33.921,34.466,33.799,33.927,722148,0
+VC.US,D,20130306,000000,34.089,34.495,34.014,34.332,883516,0
+VC.US,D,20130307,000000,34.495,35.056,34.413,34.634,953498,0
+VC.US,D,20130308,000000,34.744,35.027,34.691,34.778,681714,0
+VC.US,D,20130311,000000,34.587,35.624,34.587,35.526,877947,0
+VC.US,D,20130312,000000,35.491,35.555,34.732,34.755,571679,0
+VC.US,D,20130313,000000,34.749,35.074,34.616,34.784,444020,0
+VC.US,D,20130314,000000,34.807,34.946,34.489,34.709,637488,0
+VC.US,D,20130315,000000,34.663,34.663,33.927,34.164,892934,0
+VC.US,D,20130318,000000,33.857,34.089,33.406,33.44,1116886,0
+VC.US,D,20130319,000000,33.539,34.135,33.041,33.458,960612,0
+VC.US,D,20130320,000000,33.747,34.17,33.284,33.51,902436,0
+VC.US,D,20130321,000000,33.336,33.614,33.116,33.301,396514,0
+VC.US,D,20130322,000000,33.469,33.637,32.925,33.267,484151,0
+VC.US,D,20130325,000000,33.388,33.637,32.774,33.087,802124,0
+VC.US,D,20130326,000000,33.133,33.261,32.832,33.104,1209313,0
+VC.US,D,20130327,000000,32.913,33.574,32.803,33.435,1280369,0
+VC.US,D,20130328,000000,33.469,33.655,32.821,33.423,983041,0
+VC.US,D,20130401,000000,33.423,33.643,33.093,33.238,655739,0
+VC.US,D,20130402,000000,33.226,33.44,32.716,33.081,1040270,0
+VC.US,D,20130403,000000,33.156,33.156,32.334,32.525,1567669,0
+VC.US,D,20130404,000000,32.589,32.641,31.882,32.34,942912,0
+VC.US,D,20130405,000000,31.789,32.23,31.511,31.969,807734,0
+VC.US,D,20130408,000000,31.94,32.073,31.471,32.044,587318,0
+VC.US,D,20130409,000000,32.067,32.681,32.021,32.409,759862,0
+VC.US,D,20130410,000000,32.473,33.417,32.461,33.272,1148402,0
+VC.US,D,20130411,000000,33.272,33.643,33.07,33.377,647780,0
+VC.US,D,20130412,000000,33.214,33.243,32.577,32.884,627440,0
+VC.US,D,20130415,000000,32.681,32.681,31.94,32.05,964907,0
+VC.US,D,20130416,000000,32.403,32.502,31.76,31.847,689821,0
+VC.US,D,20130417,000000,31.627,31.853,30.915,31.193,1653381,0
+VC.US,D,20130418,000000,31.303,31.442,30.272,31.042,1687524,0
+VC.US,D,20130419,000000,31.042,31.894,30.99,31.76,656687,0
+VC.US,D,20130422,000000,31.946,31.946,31.071,31.627,824844,0
+VC.US,D,20130423,000000,31.564,32.033,31.17,31.836,1073266,0
+VC.US,D,20130424,000000,31.871,32.653,31.708,32.467,549317,0
+VC.US,D,20130425,000000,32.618,33.029,32.241,32.983,989900,0
+VC.US,D,20130426,000000,33.075,33.29,32.485,33.162,603694,0
+VC.US,D,20130429,000000,33.139,33.614,32.797,33.133,692912,0
+VC.US,D,20130430,000000,33.07,34.112,32.977,34.054,689543,0
+VC.US,D,20130501,000000,33.927,33.95,33.371,33.579,594638,0
+VC.US,D,20130502,000000,33.608,34.141,33.608,33.933,598584,0
+VC.US,D,20130503,000000,34.17,34.941,33.823,33.904,920391,0
+VC.US,D,20130506,000000,33.938,34.622,33.91,34.5,613963,0
+VC.US,D,20130507,000000,34.564,34.72,34.089,34.622,512738,0
+VC.US,D,20130508,000000,34.663,35.056,34.35,34.894,937531,0
+VC.US,D,20130509,000000,35.972,36.493,34.39,35.027,1536690,0
+VC.US,D,20130510,000000,35.114,35.943,35.114,35.815,1783442,0
+VC.US,D,20130513,000000,35.833,36.661,35.833,36.255,1861477,0
+VC.US,D,20130514,000000,36.198,36.725,35.618,36.644,1492664,0
+VC.US,D,20130515,000000,36.626,36.754,36.279,36.748,768767,0
+VC.US,D,20130516,000000,36.684,37.53,36.684,37.13,861875,0
+VC.US,D,20130517,000000,37.292,38.213,37.275,38.098,786086,0
+VC.US,D,20130520,000000,38.138,38.515,37.628,37.941,1080895,0
+VC.US,D,20130521,000000,38.04,38.376,37.924,37.953,793639,0
+VC.US,D,20130522,000000,37.976,38.132,36.898,36.939,1120161,0
+VC.US,D,20130523,000000,36.481,36.846,35.804,36.777,881086,0
+VC.US,D,20130524,000000,36.534,36.748,36.006,36.267,539329,0
+VC.US,D,20130528,000000,36.696,37.009,36.649,36.991,672959,0
+VC.US,D,20130529,000000,36.73,36.893,36.302,36.4,376980,0
+VC.US,D,20130530,000000,36.452,37.704,36.36,37.339,677705,0
+VC.US,D,20130531,000000,37.148,37.292,36.719,36.765,582194,0
+VC.US,D,20130603,000000,36.777,37.101,36.099,36.649,621742,0
+VC.US,D,20130604,000000,36.603,37.35,36.429,37.188,616131,0
+VC.US,D,20130605,000000,37.205,37.292,36.58,36.626,729948,0
+VC.US,D,20130606,000000,36.684,36.684,35.896,36.273,922168,0
+VC.US,D,20130607,000000,36.261,37.037,36.053,36.742,695916,0
+VC.US,D,20130610,000000,36.754,37.09,36.655,37.078,381387,0
+VC.US,D,20130611,000000,36.806,36.956,36.441,36.788,523677,0
+VC.US,D,20130612,000000,37.055,37.194,36.505,36.603,701694,0
+VC.US,D,20130613,000000,36.597,37.744,36.429,37.715,983713,0
+VC.US,D,20130614,000000,37.762,38.08,37.049,37.559,585864,0
+VC.US,D,20130617,000000,37.825,37.953,37.339,37.489,355879,0
+VC.US,D,20130618,000000,37.536,38.086,37.402,37.802,470787,0
+VC.US,D,20130619,000000,37.756,37.831,37.258,37.414,426929,0
+VC.US,D,20130620,000000,36.887,36.962,35.265,35.543,837089,0
+VC.US,D,20130621,000000,35.641,36.221,35.56,35.983,1100206,0
+VC.US,D,20130624,000000,35.421,35.595,33.608,34.234,1450173,0
+VC.US,D,20130625,000000,34.639,35.213,34.442,35.207,878776,0
+VC.US,D,20130626,000000,35.514,36.087,35.248,35.937,531065,0
+VC.US,D,20130627,000000,36.198,36.62,36.012,36.348,474659,0
+VC.US,D,20130628,000000,36.203,36.58,35.827,36.562,1722087,0
+VC.US,D,20130701,000000,36.817,37.107,36.615,36.759,853795,0
+VC.US,D,20130702,000000,36.852,37.333,36.354,36.377,1180240,0
+VC.US,D,20130703,000000,36.151,36.545,34.726,36.458,1784649,0
+VC.US,D,20130705,000000,36.742,37.339,36.481,37.269,428671,0
+VC.US,D,20130708,000000,37.379,37.872,37.31,37.779,820423,0
+VC.US,D,20130709,000000,38.045,38.179,37.512,37.617,498448,0
+VC.US,D,20130710,000000,37.512,37.75,37.414,37.646,592084,0
+VC.US,D,20130711,000000,38.196,38.323,37.924,38.138,770761,0
+VC.US,D,20130712,000000,38.196,38.376,37.883,38.352,687091,0
+VC.US,D,20130715,000000,38.509,38.596,38.318,38.387,557191,0
+VC.US,D,20130716,000000,38.746,38.746,37.327,37.623,573757,0
+VC.US,D,20130717,000000,37.657,37.785,37.449,37.64,672940,0
+VC.US,D,20130718,000000,37.906,38.254,37.64,37.854,461150,0
+VC.US,D,20130719,000000,37.657,38.103,37.478,37.999,385184,0
+VC.US,D,20130722,000000,38.022,38.231,37.762,37.773,352077,0
+VC.US,D,20130723,000000,37.796,37.987,37.57,37.883,585987,0
+VC.US,D,20130724,000000,37.906,38.37,37.57,38.213,605792,0
+VC.US,D,20130725,000000,38.248,38.289,37.176,37.935,782859,0
+VC.US,D,20130726,000000,37.808,38.242,37.75,38.092,732227,0
+VC.US,D,20130729,000000,38.092,38.312,37.599,37.709,551641,0
+VC.US,D,20130730,000000,38.237,38.3,37.924,37.976,524927,0
+VC.US,D,20130731,000000,38.179,38.393,37.999,38.155,936609,0
+VC.US,D,20130801,000000,38.601,38.729,37.97,38.341,700412,0
+VC.US,D,20130802,000000,38.231,38.457,37.982,38.184,1033637,0
+VC.US,D,20130805,000000,38.381,39.152,38.213,38.804,941893,0
+VC.US,D,20130806,000000,38.81,38.885,38.126,38.237,640500,0
+VC.US,D,20130807,000000,37.97,38.231,37.316,37.576,1090868,0
+VC.US,D,20130808,000000,38.793,39.256,37.999,38.839,2169195,0
+VC.US,D,20130809,000000,38.932,39.685,38.845,39.053,853996,0
+VC.US,D,20130812,000000,38.995,40.212,38.879,39.98,1049658,0
+VC.US,D,20130813,000000,41.932,42.818,41.463,42.639,4097121,0
+VC.US,D,20130814,000000,42.552,42.778,42.007,42.314,1390434,0
+VC.US,D,20130815,000000,41.706,41.753,40.936,41.15,1500695,0
+VC.US,D,20130816,000000,41.185,42.222,40.918,41.66,2821328,0
+VC.US,D,20130819,000000,41.695,41.758,41.33,41.422,855781,0
+VC.US,D,20130820,000000,41.359,42.06,40.982,41.811,1035232,0
+VC.US,D,20130821,000000,41.619,41.735,40.994,41.318,828439,0
+VC.US,D,20130822,000000,41.359,42.488,41.359,42.146,385971,0
+VC.US,D,20130823,000000,42.216,42.459,41.544,41.614,648012,0
+VC.US,D,20130826,000000,41.561,41.845,41.197,41.283,436524,0
+VC.US,D,20130827,000000,40.924,40.994,40.345,40.501,1250354,0
+VC.US,D,20130828,000000,40.426,40.907,40.252,40.808,490906,0
+VC.US,D,20130829,000000,40.814,41.926,40.791,41.851,771334,0
+VC.US,D,20130830,000000,41.88,41.961,41.057,41.48,666879,0
+VC.US,D,20130903,000000,41.967,42.593,41.671,41.955,959293,0
+VC.US,D,20130904,000000,41.88,42.396,41.712,42.123,840054,0
+VC.US,D,20130905,000000,42.118,42.789,42.112,42.459,616600,0
+VC.US,D,20130906,000000,42.5,42.772,41.805,42.32,527527,0
+VC.US,D,20130909,000000,42.372,43.044,42.274,43.044,696949,0
+VC.US,D,20130910,000000,43.305,43.531,43.067,43.27,830541,0
+VC.US,D,20130911,000000,43.421,43.444,42.871,43.056,550075,0
+VC.US,D,20130912,000000,42.865,42.998,42.343,42.396,964588,0
+VC.US,D,20130913,000000,42.523,42.593,41.909,42.436,943350,0
+VC.US,D,20130916,000000,43.403,43.473,42.621,42.732,669676,0
+VC.US,D,20130917,000000,42.876,42.888,42.39,42.425,1007643,0
+VC.US,D,20130918,000000,42.419,42.9,42.32,42.737,1144307,0
+VC.US,D,20130919,000000,42.76,42.981,42.436,42.54,885148,0
+VC.US,D,20130920,000000,42.61,43.039,42.442,42.511,1036779,0
+VC.US,D,20130923,000000,42.61,44.133,42.436,43.624,2340044,0
+VC.US,D,20130924,000000,43.548,43.977,42.708,42.708,1459579,0
+VC.US,D,20130925,000000,42.807,43.792,42.708,43.241,1106381,0
+VC.US,D,20130926,000000,43.71,44.95,43.537,43.942,1049416,0
+VC.US,D,20130927,000000,43.809,43.977,43.444,43.571,639687,0
+VC.US,D,20130930,000000,43.293,44.168,43.004,43.815,784594,0
+VC.US,D,20131001,000000,43.89,44.533,43.635,43.919,821428,0
+VC.US,D,20131002,000000,43.687,44.278,43.264,44.197,645139,0
+VC.US,D,20131003,000000,44.081,44.278,43.288,43.855,856399,0
+VC.US,D,20131004,000000,43.896,44.336,43.589,44.122,498526,0
+VC.US,D,20131007,000000,43.56,43.826,43.149,43.149,557355,0
+VC.US,D,20131008,000000,43.34,43.432,41.996,42.257,932597,0
+VC.US,D,20131009,000000,42.419,42.934,41.996,42.61,945237,0
+VC.US,D,20131010,000000,43.044,43.838,43.044,43.282,532670,0
+VC.US,D,20131011,000000,43.386,43.618,43.062,43.456,306032,0
+VC.US,D,20131014,000000,43.288,43.965,43.015,43.612,693957,0
+VC.US,D,20131015,000000,43.641,44.156,43.479,43.577,728372,0
+VC.US,D,20131016,000000,43.983,44.417,43.554,43.751,607926,0
+VC.US,D,20131017,000000,43.502,44.353,43.502,44.319,382787,0
+VC.US,D,20131018,000000,44.608,44.805,44.278,44.724,501012,0
+VC.US,D,20131021,000000,44.875,45.182,44.701,45.17,622451,0
+VC.US,D,20131022,000000,45.524,46.12,45.049,45.338,1139525,0
+VC.US,D,20131023,000000,45.083,45.408,44.678,45.043,564822,0
+VC.US,D,20131024,000000,45.112,45.819,44.713,45.558,797060,0
+VC.US,D,20131025,000000,45.738,45.767,44.678,45.078,374610,0
+VC.US,D,20131028,000000,45.176,45.176,44.463,44.73,777426,0
+VC.US,D,20131029,000000,44.655,44.898,43.925,44.539,617110,0
+VC.US,D,20131030,000000,44.747,44.927,44.249,44.574,558374,0
+VC.US,D,20131031,000000,44.672,45.049,44.487,44.655,745238,0
+VC.US,D,20131101,000000,44.765,45.234,44.133,44.359,853744,0
+VC.US,D,20131104,000000,44.475,44.852,44.411,44.631,489504,0
+VC.US,D,20131105,000000,44.568,44.834,44.203,44.463,594869,0
+VC.US,D,20131106,000000,44.579,44.776,44.203,44.533,1165851,0
+VC.US,D,20131107,000000,44.574,44.574,42.199,43.595,2353175,0
+VC.US,D,20131108,000000,43.143,44.017,42.795,43.537,1762204,0
+VC.US,D,20131111,000000,43.589,44.475,43.328,43.832,663951,0
+VC.US,D,20131112,000000,43.682,43.838,43.207,43.247,640479,0
+VC.US,D,20131113,000000,43.154,43.595,43.154,43.514,1149839,0
+VC.US,D,20131114,000000,43.485,43.71,43.085,43.212,1287293,0
+VC.US,D,20131115,000000,43.485,44.504,43.432,44.214,1140891,0
+VC.US,D,20131118,000000,44.214,45.13,44.214,44.388,671205,0
+VC.US,D,20131119,000000,44.313,44.73,43.971,44.052,958440,0
+VC.US,D,20131120,000000,44.232,44.232,43.444,43.693,689947,0
+VC.US,D,20131121,000000,43.722,44.857,43.624,44.533,791173,0
+VC.US,D,20131122,000000,44.504,44.771,44.226,44.51,542771,0
+VC.US,D,20131125,000000,44.597,45.234,44.469,45.124,1170334,0
+VC.US,D,20131126,000000,45.153,45.605,44.933,45.344,739852,0
+VC.US,D,20131127,000000,45.367,46.045,45.211,45.651,1603032,0
+VC.US,D,20131129,000000,45.802,45.981,45.448,45.552,171949,0
+VC.US,D,20131202,000000,45.697,46.097,45.483,45.657,1190139,0
+VC.US,D,20131203,000000,45.651,45.831,45.141,45.506,951761,0
+VC.US,D,20131204,000000,45.466,46.08,45.466,45.773,2289310,0
+VC.US,D,20131205,000000,45.761,45.854,45.332,45.512,951079,0
+VC.US,D,20131206,000000,45.755,46.056,45.668,45.755,1382272,0
+VC.US,D,20131209,000000,45.813,45.894,45.448,45.657,910097,0
+VC.US,D,20131210,000000,45.61,45.819,45.425,45.425,648233,0
+VC.US,D,20131211,000000,45.524,45.524,44.498,44.574,751094,0
+VC.US,D,20131212,000000,44.545,44.881,44.267,44.684,513447,0
+VC.US,D,20131213,000000,44.846,45.448,44.788,45.431,750110,0
+VC.US,D,20131216,000000,45.5,45.836,45.228,45.274,761126,0
+VC.US,D,20131217,000000,45.431,45.645,45.188,45.529,959419,0
+VC.US,D,20131218,000000,45.471,46.027,45.234,45.987,1783487,0
+VC.US,D,20131219,000000,45.987,46.004,45.402,45.471,1135083,0
+VC.US,D,20131220,000000,45.413,45.993,45.413,45.848,1236895,0
+VC.US,D,20131223,000000,46.039,46.479,45.761,45.807,611596,0
+VC.US,D,20131224,000000,45.825,46.688,45.761,46.682,268958,0
+VC.US,D,20131226,000000,46.838,46.92,46.491,46.537,315755,0
+VC.US,D,20131227,000000,46.543,46.543,46.114,46.138,347765,0
+VC.US,D,20131230,000000,46.172,47.105,46.172,46.931,543945,0
+VC.US,D,20131231,000000,47.203,47.632,47.07,47.435,585120,0
+VC.US,D,20140102,000000,47.4,47.794,47.006,47.03,1117816,0
+VC.US,D,20140103,000000,47.024,47.481,46.479,47.059,800061,0
+VC.US,D,20140106,000000,47.267,47.493,46.63,47.302,1027094,0
+VC.US,D,20140107,000000,47.499,48.171,47.267,47.644,1085157,0
+VC.US,D,20140108,000000,47.545,48.229,47.429,47.528,1225693,0
+VC.US,D,20140109,000000,47.667,47.858,46.896,47.435,1235568,0
+VC.US,D,20140110,000000,48.072,49.254,47.997,49.237,3115933,0
+VC.US,D,20140113,000000,51.304,51.403,49.237,49.723,2272917,0
+VC.US,D,20140114,000000,49.764,50.841,49.538,50.748,1889356,0
+VC.US,D,20140115,000000,50.644,50.714,49.318,49.457,3669678,0
+VC.US,D,20140116,000000,49.248,49.555,48.889,49.126,1353411,0
+VC.US,D,20140117,000000,48.901,49.092,48.368,48.565,1295005,0
+VC.US,D,20140121,000000,48.825,49.034,48.229,48.42,676888,0
+VC.US,D,20140122,000000,48.565,48.982,47.927,48.35,943559,0
+VC.US,D,20140123,000000,48.281,48.281,47.464,47.806,872792,0
+VC.US,D,20140124,000000,47.528,47.765,46.41,46.63,2025976,0
+VC.US,D,20140127,000000,46.711,47.07,46.039,46.334,962128,0
+VC.US,D,20140128,000000,46.404,47.006,46.253,46.572,575625,0
+VC.US,D,20140129,000000,46.277,46.844,46.143,46.34,753884,0
+VC.US,D,20140130,000000,46.804,47.227,46.711,47.006,873635,0
+VC.US,D,20140131,000000,46.531,47.192,46.45,46.925,794122,0
+VC.US,D,20140203,000000,46.896,47.169,45.228,45.61,1728501,0
+VC.US,D,20140204,000000,45.709,46.248,45.524,45.993,613227,0
+VC.US,D,20140205,000000,45.917,46.033,45.02,45.888,870966,0
+VC.US,D,20140206,000000,45.894,46.537,45.744,46.34,712229,0
+VC.US,D,20140207,000000,46.485,47.174,46.462,46.972,718539,0
+VC.US,D,20140210,000000,46.977,47.406,46.694,47.093,564915,0
+VC.US,D,20140211,000000,47.088,47.505,46.867,46.948,1128104,0
+VC.US,D,20140212,000000,47.134,47.563,47.128,47.458,1112727,0
+VC.US,D,20140213,000000,47.25,48.495,47.059,48.02,1144107,0
+VC.US,D,20140214,000000,48.084,48.652,48.084,48.327,608830,0
+VC.US,D,20140218,000000,48.599,48.953,48.026,48.727,772106,0
+VC.US,D,20140219,000000,48.657,49.034,48.536,48.652,914235,0
+VC.US,D,20140220,000000,48.646,49.08,48.385,48.547,807942,0
+VC.US,D,20140221,000000,48.553,49.248,48.246,49.063,1299074,0
+VC.US,D,20140224,000000,49.086,49.787,48.872,49.59,1482758,0
+VC.US,D,20140225,000000,50.181,50.974,49.04,49.213,1869665,0
+VC.US,D,20140226,000000,48.953,49.26,47.684,48.072,2068728,0
+VC.US,D,20140227,000000,47.997,48.455,47.748,48.368,1217826,0
+VC.US,D,20140228,000000,48.391,48.57,47.997,48.327,1450315,0
+VC.US,D,20140303,000000,47.985,48.512,47.736,48.391,757004,0
+VC.US,D,20140304,000000,48.819,49.092,48.628,48.825,833550,0
+VC.US,D,20140305,000000,48.86,49.213,48.709,48.796,587427,0
+VC.US,D,20140306,000000,48.982,49.202,48.669,48.883,1807022,0
+VC.US,D,20140307,000000,48.918,49.283,48.75,49.022,562270,0
+VC.US,D,20140310,000000,49.045,49.202,48.42,48.785,326458,0
+VC.US,D,20140311,000000,48.848,49.167,48.507,48.565,661810,0
+VC.US,D,20140312,000000,48.397,48.524,47.98,48.524,463768,0
+VC.US,D,20140313,000000,48.715,48.959,47.87,48.165,1092090,0
+VC.US,D,20140314,000000,48.032,48.35,47.898,48.217,619846,0
+VC.US,D,20140317,000000,48.431,48.744,48.09,48.402,693655,0
+VC.US,D,20140318,000000,48.431,49.074,48.321,48.808,1104375,0
+VC.US,D,20140319,000000,48.698,49.3,48.657,49.086,554693,0
+VC.US,D,20140320,000000,49.028,49.439,48.744,49.428,581999,0
+VC.US,D,20140321,000000,49.798,50.204,49.462,49.625,1123646,0
+VC.US,D,20140324,000000,50.569,50.569,48.263,49.74,868387,0
+VC.US,D,20140325,000000,50.974,50.974,49.486,49.561,2122649,0
+VC.US,D,20140326,000000,49.74,50.001,49.034,49.393,1125414,0
+VC.US,D,20140327,000000,49.318,49.387,48.704,48.75,624165,0
+VC.US,D,20140328,000000,48.947,49.995,48.947,49.99,1062946,0
+VC.US,D,20140331,000000,50.488,51.606,50.355,51.229,2907017,0
+VC.US,D,20140401,000000,51.333,51.849,51.264,51.803,1519295,0
+VC.US,D,20140402,000000,51.872,52.121,51.664,52.011,1057297,0
+VC.US,D,20140403,000000,52.104,52.498,51.942,52.312,1279771,0
+VC.US,D,20140404,000000,52.422,52.451,51.501,51.588,1531409,0
+VC.US,D,20140407,000000,51.409,51.409,49.37,49.81,1002734,0
+VC.US,D,20140408,000000,49.683,50.378,49.428,49.972,1184454,0
+VC.US,D,20140409,000000,50.152,50.563,49.908,50.517,694627,0
+VC.US,D,20140410,000000,50.957,51.519,49.966,50.146,2394116,0
+VC.US,D,20140411,000000,50.042,50.042,48.449,48.767,986532,0
+VC.US,D,20140414,000000,49.016,49.706,48.744,49.173,726768,0
+VC.US,D,20140415,000000,49.173,49.462,47.956,49.312,942832,0
+VC.US,D,20140416,000000,49.584,50.256,49.561,50.181,523652,0
+VC.US,D,20140417,000000,50.308,50.696,50.053,50.163,522359,0
+VC.US,D,20140421,000000,50.297,51.247,50.134,50.986,751994,0
+VC.US,D,20140422,000000,50.986,51.652,50.986,51.432,757456,0
+VC.US,D,20140423,000000,51.322,51.391,50.743,51.073,426704,0
+VC.US,D,20140424,000000,51.438,51.681,50.766,51.38,652492,0
+VC.US,D,20140425,000000,51.206,51.206,50.001,50.395,772791,0
+VC.US,D,20140428,000000,50.395,50.482,48.773,49.352,673234,0
+VC.US,D,20140429,000000,49.439,50.1,49.15,49.961,827752,0
+VC.US,D,20140430,000000,49.92,50.302,49.584,50.285,810907,0
+VC.US,D,20140501,000000,50.337,51.189,50.337,50.656,912319,0
+VC.US,D,20140502,000000,51.235,52.086,51.032,51.907,1477163,0
+VC.US,D,20140505,000000,51.733,51.733,51.194,51.559,788473,0
+VC.US,D,20140506,000000,51.386,51.913,51.333,51.895,1215041,0
+VC.US,D,20140507,000000,51.895,51.965,51.229,51.785,1361930,0
+VC.US,D,20140508,000000,51.49,54.166,51.218,52.984,2998564,0
+VC.US,D,20140509,000000,52.973,53.019,51.994,52.683,1036557,0
+VC.US,D,20140512,000000,52.758,53.407,52.758,53.332,1479843,0
+VC.US,D,20140513,000000,53.071,53.766,52.874,53.5,1596948,0
+VC.US,D,20140514,000000,53.726,53.853,53.089,53.17,872204,0
+VC.US,D,20140515,000000,52.857,53.048,52.098,52.619,931753,0
+VC.US,D,20140516,000000,52.666,52.793,52.179,52.428,1109015,0
+VC.US,D,20140519,000000,52.139,52.677,52.017,52.417,959583,0
+VC.US,D,20140520,000000,52.422,52.544,51.814,52.231,728056,0
+VC.US,D,20140521,000000,52.457,53.367,52.162,53.355,933106,0
+VC.US,D,20140522,000000,53.367,53.766,52.596,52.643,971846,0
+VC.US,D,20140523,000000,52.683,53.482,52.625,53.43,845780,0
+VC.US,D,20140527,000000,53.61,54.247,53.511,53.697,1336142,0
+VC.US,D,20140528,000000,53.72,53.761,53.17,53.222,1376266,0
+VC.US,D,20140529,000000,53.367,53.517,52.996,53.228,481591,0
+VC.US,D,20140530,000000,53.21,53.21,52.712,52.793,560126,0
+VC.US,D,20140602,000000,52.886,52.961,52.266,52.845,771983,0
+VC.US,D,20140603,000000,52.683,53.28,52.683,53.031,846783,0
+VC.US,D,20140604,000000,53.199,54.027,53.065,53.818,742412,0
+VC.US,D,20140605,000000,53.726,54.322,53.645,53.986,725903,0
+VC.US,D,20140606,000000,54.12,54.583,54.01,54.577,423172,0
+VC.US,D,20140609,000000,54.543,55.029,54.183,54.311,667816,0
+VC.US,D,20140610,000000,54.131,54.537,53.963,54.363,318762,0
+VC.US,D,20140611,000000,54.299,54.664,54.056,54.473,460073,0
+VC.US,D,20140612,000000,54.264,54.682,53.286,53.494,600758,0
+VC.US,D,20140613,000000,53.587,53.871,53.407,53.842,358960,0
+VC.US,D,20140616,000000,53.714,54.021,53.535,53.859,535931,0
+VC.US,D,20140617,000000,53.72,54.45,53.72,54.114,1160799,0
+VC.US,D,20140618,000000,53.929,55.099,53.929,54.989,799892,0
+VC.US,D,20140619,000000,55.116,55.116,54.577,54.647,519085,0
+VC.US,D,20140620,000000,54.438,55.608,54.438,55.533,886935,0
+VC.US,D,20140623,000000,55.527,56.037,55.122,55.66,1081849,0
+VC.US,D,20140624,000000,55.313,55.458,54.85,54.896,631340,0
+VC.US,D,20140625,000000,54.624,55.475,54.531,55.4,424786,0
+VC.US,D,20140626,000000,55.371,55.4,54.873,55.174,653997,0
+VC.US,D,20140627,000000,55.075,55.846,54.85,55.782,1771944,0
+VC.US,D,20140630,000000,55.626,56.274,55.377,56.193,583056,0
+VC.US,D,20140701,000000,56.269,56.993,56.269,56.941,755049,0
+VC.US,D,20140702,000000,56.471,57.502,56.471,57.294,716267,0
+VC.US,D,20140703,000000,57.392,57.838,57.271,57.74,279663,0
+VC.US,D,20140707,000000,57.74,58.383,57.601,58.163,978017,0
+VC.US,D,20140708,000000,58.209,58.325,57.051,57.502,1023212,0
+VC.US,D,20140709,000000,57.653,57.885,57.34,57.688,547634,0
+VC.US,D,20140710,000000,56.246,57.584,56.246,57.213,889638,0
+VC.US,D,20140711,000000,57.219,57.508,57.056,57.329,440127,0
+VC.US,D,20140714,000000,57.306,57.584,56.802,57.12,806403,0
+VC.US,D,20140715,000000,56.802,56.987,56.257,56.593,739752,0
+VC.US,D,20140716,000000,56.848,57.022,56.361,56.437,618684,0
+VC.US,D,20140717,000000,56.425,56.883,55.823,55.904,665624,0
+VC.US,D,20140718,000000,55.967,56.448,55.886,56.437,327527,0
+VC.US,D,20140721,000000,56.112,56.437,55.585,55.73,425905,0
+VC.US,D,20140722,000000,55.898,56.419,55.898,56.043,538757,0
+VC.US,D,20140723,000000,56.234,56.234,55.51,55.857,480826,0
+VC.US,D,20140724,000000,56.031,56.188,55.823,56.043,655811,0
+VC.US,D,20140725,000000,56.124,56.773,55.805,56.477,870931,0
+VC.US,D,20140728,000000,56.593,56.79,56.28,56.721,561500,0
+VC.US,D,20140729,000000,56.709,57.051,56.101,56.124,814084,0
+VC.US,D,20140730,000000,56.17,56.466,55.521,55.736,1202363,0
+VC.US,D,20140731,000000,55.162,55.406,54.583,55.319,656053,0
+VC.US,D,20140801,000000,55.058,55.533,54.884,55.377,818087,0
+VC.US,D,20140804,000000,55.828,57.508,55.579,57.236,1326573,0
+VC.US,D,20140805,000000,56.802,57.207,56.02,56.327,1193051,0
+VC.US,D,20140806,000000,55.898,57.821,55.464,57.699,2036027,0
+VC.US,D,20140807,000000,57.694,57.699,56.193,56.605,1388698,0
+VC.US,D,20140808,000000,56.581,56.593,55.701,56.049,1537973,0
+VC.US,D,20140811,000000,56.356,56.373,55.892,56.054,1056399,0
+VC.US,D,20140812,000000,56.037,56.164,55.695,55.933,964773,0
+VC.US,D,20140813,000000,56.159,56.97,55.956,56.489,822626,0
+VC.US,D,20140814,000000,56.466,56.732,55.939,56.634,666995,0
+VC.US,D,20140815,000000,56.767,56.935,56.442,56.761,504239,0
+VC.US,D,20140818,000000,57.062,57.659,57.062,57.329,645341,0
+VC.US,D,20140819,000000,57.375,57.844,57.242,57.549,355473,0
+VC.US,D,20140820,000000,57.479,57.74,57.167,57.642,497292,0
+VC.US,D,20140821,000000,57.792,58.493,57.259,58.221,810396,0
+VC.US,D,20140822,000000,58.215,58.371,57.624,58.128,471120,0
+VC.US,D,20140825,000000,58.47,58.707,58.256,58.603,411400,0
+VC.US,D,20140826,000000,58.684,59.107,58.389,58.452,399875,0
+VC.US,D,20140827,000000,58.366,58.626,58.174,58.534,336996,0
+VC.US,D,20140828,000000,58.464,58.464,57.96,58.244,412950,0
+VC.US,D,20140829,000000,58.296,58.626,57.937,58.615,744065,0
+VC.US,D,20140902,000000,58.505,59.078,58.505,58.893,823258,0
+VC.US,D,20140903,000000,59.124,59.368,58.951,59.258,569364,0
+VC.US,D,20140904,000000,59.356,60.138,59.345,59.663,605802,0
+VC.US,D,20140905,000000,59.547,60.318,59.437,60.266,1440564,0
+VC.US,D,20140908,000000,60.028,60.636,59.704,59.964,591144,0
+VC.US,D,20140909,000000,60.266,60.266,59.576,59.698,580820,0
+VC.US,D,20140910,000000,59.756,63.376,59.159,62.264,3846566,0
+VC.US,D,20140911,000000,62.374,63.214,62.073,62.727,2250842,0
+VC.US,D,20140912,000000,62.478,62.652,61.134,61.621,1333903,0
+VC.US,D,20140915,000000,62.27,62.31,61.169,61.297,897909,0
+VC.US,D,20140916,000000,61.134,61.841,60.972,61.673,851171,0
+VC.US,D,20140917,000000,61.818,62.281,61.082,61.511,684384,0
+VC.US,D,20140918,000000,61.772,62.032,61.523,61.551,466583,0
+VC.US,D,20140919,000000,61.905,61.934,60.671,60.7,1549094,0
+VC.US,D,20140922,000000,60.816,60.937,59.802,59.895,767013,0
+VC.US,D,20140923,000000,59.559,59.75,59.217,59.513,1111118,0
+VC.US,D,20140924,000000,59.391,59.825,58.765,59.709,692269,0
+VC.US,D,20140925,000000,59.733,59.843,58.846,59.124,847461,0
+VC.US,D,20140926,000000,59.362,59.42,58.296,58.568,971960,0
+VC.US,D,20140929,000000,57.931,58.053,57.34,57.363,1393373,0
+VC.US,D,20140930,000000,57.445,57.45,56.089,56.332,1229546,0
+VC.US,D,20141001,000000,56.205,56.506,55.278,55.944,1460980,0
+VC.US,D,20141002,000000,56.054,56.5,55.394,56.437,987958,0
+VC.US,D,20141003,000000,56.86,57.242,56.541,56.86,795282,0
+VC.US,D,20141006,000000,56.935,57.282,56.599,56.668,881341,0
+VC.US,D,20141007,000000,56.164,56.593,55.377,55.394,913704,0
+VC.US,D,20141008,000000,55.394,56.413,54.664,56.246,1419791,0
+VC.US,D,20141009,000000,56.037,56.222,54.351,54.6,1336774,0
+VC.US,D,20141010,000000,54.369,54.369,51.287,51.362,2974494,0
+VC.US,D,20141013,000000,51.687,52.225,50.048,50.163,2406055,0
+VC.US,D,20141014,000000,50.494,51.264,49.491,50.297,2095721,0
+VC.US,D,20141015,000000,49.636,49.943,47.962,48.976,2839073,0
+VC.US,D,20141016,000000,47.87,50.656,47.829,50.383,2234369,0
+VC.US,D,20141017,000000,50.986,52.689,50.893,51.415,1895733,0
+VC.US,D,20141020,000000,51.322,51.994,51.287,51.936,965040,0
+VC.US,D,20141021,000000,52.538,54.085,52.289,53.703,1468526,0
+VC.US,D,20141022,000000,53.662,54.068,52.897,53.28,1082959,0
+VC.US,D,20141023,000000,53.917,54.809,53.685,53.952,1076069,0
+VC.US,D,20141024,000000,54.154,54.351,53.071,53.998,719188,0
+VC.US,D,20141027,000000,53.598,53.598,52.677,52.921,1042825,0
+VC.US,D,20141028,000000,53.425,54.357,53.245,54.328,1054956,0
+VC.US,D,20141029,000000,54.438,54.635,53.425,54.189,777173,0
+VC.US,D,20141030,000000,53.761,54.322,53.152,53.396,757157,0
+VC.US,D,20141031,000000,54.114,54.456,53.789,54.392,838092,0
+VC.US,D,20141103,000000,54.537,55.498,54.259,54.757,836798,0
+VC.US,D,20141104,000000,54.896,55.041,53.876,54.137,671521,0
+VC.US,D,20141105,000000,53.975,54.618,53.975,54.166,1422282,0
+VC.US,D,20141106,000000,54.125,57.479,53.558,57.41,2536575,0
+VC.US,D,20141107,000000,57.352,57.531,55.325,56.066,1256735,0
+VC.US,D,20141110,000000,56.002,56.159,55.458,55.84,955267,0
+VC.US,D,20141111,000000,55.799,55.921,55,55.18,803332,0
+VC.US,D,20141112,000000,54.768,55.301,54.577,55.122,710029,0
+VC.US,D,20141113,000000,55.104,55.29,54.525,55.023,911473,0
+VC.US,D,20141114,000000,55.128,55.904,54.821,55.857,1260593,0
+VC.US,D,20141117,000000,55.579,56.182,55.023,55.185,1055220,0
+VC.US,D,20141118,000000,55.029,56.35,54.925,56.222,811738,0
+VC.US,D,20141119,000000,56.234,56.413,55.632,56.298,393197,0
+VC.US,D,20141120,000000,56.118,56.906,55.805,56.529,471244,0
+VC.US,D,20141121,000000,57.201,57.282,56.17,56.257,549461,0
+VC.US,D,20141124,000000,58.487,59.883,57.508,57.618,3738033,0
+VC.US,D,20141125,000000,57.937,58.064,56.935,56.975,1628068,0
+VC.US,D,20141126,000000,56.975,57.566,56.385,57.045,931164,0
+VC.US,D,20141128,000000,56.981,57.445,56.431,56.767,327099,0
+VC.US,D,20141201,000000,56.761,56.842,55.753,55.759,1029478,0
+VC.US,D,20141202,000000,55.701,56.419,55.4,56.118,1054692,0
+VC.US,D,20141203,000000,56.379,57.381,56.332,57.213,766709,0
+VC.US,D,20141204,000000,57.566,57.925,57.056,57.757,1033111,0
+VC.US,D,20141205,000000,57.757,58.082,57.479,57.63,547515,0
+VC.US,D,20141208,000000,57.63,57.717,56.419,56.767,511871,0
+VC.US,D,20141209,000000,56.072,56.68,55.649,56.622,572566,0
+VC.US,D,20141210,000000,56.651,56.651,55.313,55.435,930044,0
+VC.US,D,20141211,000000,55.464,55.603,54.566,54.664,818602,0
+VC.US,D,20141212,000000,53.616,55.243,53.616,54.16,1031277,0
+VC.US,D,20141215,000000,55.348,56.622,55.238,55.886,1601339,0
+VC.US,D,20141216,000000,55.73,56.425,55.162,55.411,1425675,0
+VC.US,D,20141217,000000,59.953,60.462,57.925,58.25,4295722,0
+VC.US,D,20141218,000000,59.339,59.657,58.516,59.64,1752409,0
+VC.US,D,20141219,000000,59.791,61.505,59.663,61.424,2177560,0
+VC.US,D,20141222,000000,61.43,61.719,60.659,61.314,920051,0
+VC.US,D,20141223,000000,61.372,62.067,61.123,61.134,969330,0
+VC.US,D,20141224,000000,61.192,61.604,60.775,61.436,277701,0
+VC.US,D,20141226,000000,61.528,61.789,60.926,61.551,405190,0
+VC.US,D,20141229,000000,61.488,61.893,61.488,61.685,530926,0
+VC.US,D,20141230,000000,61.523,61.806,61.134,61.731,520335,0
+VC.US,D,20141231,000000,61.777,62.316,61.511,61.899,1139019,0
+VC.US,D,20150102,000000,61.824,62.241,60.341,61.285,1203159,0
+VC.US,D,20150105,000000,60.995,61.279,60.3,60.746,982532,0
+VC.US,D,20150106,000000,60.741,60.874,59.159,59.246,2005813,0
+VC.US,D,20150107,000000,60.26,60.688,59.605,60.399,986029,0
+VC.US,D,20150108,000000,61.059,61.279,60.683,61.146,1277660,0
+VC.US,D,20150109,000000,61.25,61.314,60.208,60.642,651682,0
+VC.US,D,20150112,000000,61.129,61.129,59.808,60.532,961229,0
+VC.US,D,20150113,000000,61.656,61.974,58.122,58.893,3844702,0
+VC.US,D,20150114,000000,57.896,58.742,57.375,58.093,1558801,0
+VC.US,D,20150115,000000,58.447,58.591,56.923,57.045,1001061,0
+VC.US,D,20150116,000000,56.553,57.311,56.425,57.236,1170955,0
+VC.US,D,20150120,000000,57.068,57.329,56.193,56.906,1126408,0
+VC.US,D,20150121,000000,56.906,57.508,56.674,57.224,866848,0
+VC.US,D,20150122,000000,57.63,58.487,57.178,58.313,1008607,0
+VC.US,D,20150123,000000,57.937,58.528,57.804,58.14,538320,0
+VC.US,D,20150126,000000,57.827,58.088,57.502,57.92,953244,0
+VC.US,D,20150127,000000,57.201,57.526,56.778,57.051,1014188,0
+VC.US,D,20150128,000000,57.439,57.601,56.234,56.396,713323,0
+VC.US,D,20150129,000000,56.558,56.946,56.489,56.721,1977816,0
+VC.US,D,20150130,000000,56.373,56.68,55.585,56.159,2077524,0
+VC.US,D,20150202,000000,56.24,56.639,55.603,56.576,1217277,0
+VC.US,D,20150203,000000,56.981,58.105,56.935,57.526,1336360,0
+VC.US,D,20150204,000000,57.427,57.925,56.883,57.085,794830,0
+VC.US,D,20150205,000000,57.433,57.792,57.056,57.34,700536,0
+VC.US,D,20150206,000000,57.387,58.105,57.34,57.578,544977,0
+VC.US,D,20150209,000000,57.184,57.769,57.016,57.074,436890,0
+VC.US,D,20150210,000000,57.555,57.723,56.888,57.531,1338041,0
+VC.US,D,20150211,000000,57.439,58.111,57.277,57.931,605272,0
+VC.US,D,20150212,000000,58.331,58.823,57.856,58.505,1394067,0
+VC.US,D,20150213,000000,58.62,58.829,58.383,58.458,1248238,0
+VC.US,D,20150217,000000,58.476,59.113,58.047,58.169,1061682,0
+VC.US,D,20150218,000000,58.047,58.702,57.821,58.58,1007067,0
+VC.US,D,20150219,000000,58.505,58.893,58.163,58.267,731668,0
+VC.US,D,20150220,000000,58.279,58.904,57.676,58.505,1179161,0
+VC.US,D,20150223,000000,58.36,58.812,58.174,58.742,833991,0
+VC.US,D,20150224,000000,58.783,58.927,58.227,58.759,1192877,0
+VC.US,D,20150225,000000,58.794,59.779,58.412,59.437,1402738,0
+VC.US,D,20150226,000000,59.379,59.959,58.059,58.568,2065123,0
+VC.US,D,20150227,000000,58.968,59.188,57.688,58.232,1444497,0
+VC.US,D,20150302,000000,58.4,59.756,58.261,59.072,1861879,0
+VC.US,D,20150303,000000,58.829,59.825,58.771,59.298,1531109,0
+VC.US,D,20150304,000000,59.298,59.565,58.528,59.136,1510910,0
+VC.US,D,20150305,000000,59.316,59.356,58.325,58.731,680013,0
+VC.US,D,20150306,000000,58.412,58.574,57.682,58.024,649802,0
+VC.US,D,20150309,000000,57.977,58.006,57.514,57.607,1189807,0
+VC.US,D,20150310,000000,56.871,57.306,56.744,56.755,1056187,0
+VC.US,D,20150311,000000,56.634,57.138,56.489,56.819,935514,0
+VC.US,D,20150312,000000,57.109,57.734,56.917,57.369,931544,0
+VC.US,D,20150313,000000,56.802,57.149,56.257,57.074,994729,0
+VC.US,D,20150316,000000,57.085,57.335,56.379,56.593,1131284,0
+VC.US,D,20150317,000000,56.043,56.437,55.591,55.794,1602752,0
+VC.US,D,20150318,000000,55.545,56.883,55.4,56.581,1450660,0
+VC.US,D,20150319,000000,56.576,56.715,56.205,56.286,707117,0
+VC.US,D,20150320,000000,56.715,57.248,56.477,57.19,850923,0
+VC.US,D,20150323,000000,57.265,57.514,56.883,56.894,500126,0
+VC.US,D,20150324,000000,56.755,57.172,56.188,56.61,803793,0
+VC.US,D,20150325,000000,56.541,56.709,55.133,55.533,1442892,0
+VC.US,D,20150326,000000,55.388,55.724,55.116,55.325,909619,0
+VC.US,D,20150327,000000,55.452,56.106,55.243,55.55,1098310,0
+VC.US,D,20150330,000000,56.193,56.356,56.02,56.095,2507365,0
+VC.US,D,20150331,000000,55.736,56.587,55.707,55.84,1273796,0
+VC.US,D,20150401,000000,55.718,56.912,55.585,56.709,1674051,0
+VC.US,D,20150402,000000,56.842,56.97,56.17,56.697,870431,0
+VC.US,D,20150406,000000,56.686,57.369,56.529,57.004,1602235,0
+VC.US,D,20150407,000000,56.842,57.224,56.68,56.86,534105,0
+VC.US,D,20150408,000000,58.458,59.455,58.082,59.316,2184018,0
+VC.US,D,20150409,000000,59.298,59.773,58.835,59.078,1929708,0
+VC.US,D,20150410,000000,59.142,59.495,58.829,59.373,1209488,0
+VC.US,D,20150413,000000,59.345,59.779,58.991,59.032,1541812,0
+VC.US,D,20150414,000000,59.211,59.588,58.644,59.206,780142,0
+VC.US,D,20150415,000000,59.379,59.611,59.072,59.391,842529,0
+VC.US,D,20150416,000000,59.153,59.669,58.852,59.038,1206484,0
+VC.US,D,20150417,000000,58.823,59.414,58.348,59.269,1033399,0
+VC.US,D,20150420,000000,59.292,59.617,58.742,59.165,1261035,0
+VC.US,D,20150421,000000,59.292,59.785,59.084,59.727,635546,0
+VC.US,D,20150422,000000,59.802,59.877,59.287,59.669,560188,0
+VC.US,D,20150423,000000,59.582,59.901,59.113,59.565,496156,0
+VC.US,D,20150424,000000,59.912,59.947,59.437,59.698,454090,0
+VC.US,D,20150427,000000,59.501,60.266,59.391,59.455,559686,0
+VC.US,D,20150428,000000,59.316,59.744,59.032,59.617,607794,0
+VC.US,D,20150429,000000,59.373,59.727,59.153,59.362,470778,0
+VC.US,D,20150430,000000,58.887,59.333,58.655,58.736,729042,0
+VC.US,D,20150501,000000,59.101,59.431,58.58,59.234,715576,0
+VC.US,D,20150504,000000,59.35,59.57,58.951,59.379,838493,0
+VC.US,D,20150505,000000,59.304,59.814,59.211,59.263,1063092,0
+VC.US,D,20150506,000000,59.501,59.536,58.696,59.072,1199250,0
+VC.US,D,20150507,000000,60.961,61.94,60.451,61.32,2100048,0
+VC.US,D,20150508,000000,61.644,62.252,61.105,61.314,1420967,0
+VC.US,D,20150511,000000,61.505,61.667,60.909,61.187,2199037,0
+VC.US,D,20150512,000000,61.169,61.922,60.891,61.806,995347,0
+VC.US,D,20150513,000000,62.125,62.449,61.459,61.633,1945376,0
+VC.US,D,20150514,000000,61.98,62.16,61.488,61.772,1556313,0
+VC.US,D,20150515,000000,61.772,62.756,61.546,62.64,1659909,0
+VC.US,D,20150518,000000,62.583,63.312,62.444,63.156,997929,0
+VC.US,D,20150519,000000,63.069,63.272,62.6,62.965,1017323,0
+VC.US,D,20150520,000000,63.144,63.376,62.884,63.295,748246,0
+VC.US,D,20150521,000000,63.243,63.672,63.034,63.527,989377,0
+VC.US,D,20150522,000000,63.353,63.955,63.173,63.469,1015963,0
+VC.US,D,20150526,000000,63.312,63.318,62.797,62.953,516299,0
+VC.US,D,20150527,000000,63.341,63.863,62.976,63.689,745615,0
+VC.US,D,20150528,000000,63.712,63.955,63.324,63.793,842165,0
+VC.US,D,20150529,000000,63.996,63.996,63.191,63.44,811907,0
+VC.US,D,20150601,000000,63.689,63.689,62.698,62.808,1080551,0
+VC.US,D,20150602,000000,62.774,62.89,60.891,61.082,3505391,0
+VC.US,D,20150603,000000,61.754,62.525,61.43,61.992,2448324,0
+VC.US,D,20150604,000000,61.922,62.194,61.256,61.604,1702536,0
+VC.US,D,20150605,000000,61.662,61.847,61.076,61.192,1351740,0
+VC.US,D,20150608,000000,61.1,62.026,61.024,61.378,1166847,0
+VC.US,D,20150609,000000,62.681,63.764,62.467,63.701,3836455,0
+VC.US,D,20150610,000000,63.139,63.857,62.733,62.814,2341139,0
+VC.US,D,20150611,000000,62.866,63.133,62.507,62.884,1240262,0
+VC.US,D,20150612,000000,62.49,63.179,62.409,63.052,1312551,0
+VC.US,D,20150615,000000,62.438,62.722,62.252,62.415,1469995,0
+VC.US,D,20150616,000000,62.299,62.808,62.281,62.727,639789,0
+VC.US,D,20150617,000000,62.849,63.451,62.716,62.855,1038923,0
+VC.US,D,20150618,000000,62.907,63.231,62.646,62.936,733358,0
+VC.US,D,20150619,000000,62.924,63.052,62.64,62.675,614757,0
+VC.US,D,20150622,000000,62.942,63.058,62.698,62.82,1186354,0
+VC.US,D,20150623,000000,62.895,63.376,62.6,62.623,658318,0
+VC.US,D,20150624,000000,62.467,62.507,61.719,62.305,1026839,0
+VC.US,D,20150625,000000,62.444,62.548,61.337,61.824,796715,0
+VC.US,D,20150626,000000,61.957,62.108,61.569,61.598,2285355,0
+VC.US,D,20150629,000000,61.187,61.291,60.063,60.254,1172371,0
+VC.US,D,20150630,000000,60.584,60.99,60.138,60.81,969947,0
+VC.US,D,20150701,000000,61.065,61.505,60.741,61.105,788429,0
+VC.US,D,20150702,000000,61.517,61.812,61.146,61.708,1020969,0
+VC.US,D,20150706,000000,61.1,61.743,60.694,61.105,1345525,0
+VC.US,D,20150707,000000,61.117,61.25,59.854,61.181,1173925,0
+VC.US,D,20150708,000000,60.648,61.082,58.134,58.267,1991701,0
+VC.US,D,20150709,000000,58.852,59.42,57.711,57.833,1922129,0
+VC.US,D,20150710,000000,58.064,58.898,58.064,58.302,1038923,0
+VC.US,D,20150713,000000,58.864,59.316,58.609,58.725,976947,0
+VC.US,D,20150714,000000,58.632,58.736,58.064,58.302,1121212,0
+VC.US,D,20150715,000000,58.186,58.238,57.323,57.885,1710748,0
+VC.US,D,20150716,000000,58.001,58.001,56.217,56.674,2157432,0
+VC.US,D,20150717,000000,56.819,57.056,56.147,56.941,1483461,0
+VC.US,D,20150720,000000,56.877,57.08,56.535,56.703,853685,0
+VC.US,D,20150721,000000,56.703,56.767,56.025,56.442,1355365,0
+VC.US,D,20150722,000000,56.199,56.576,55.857,56.043,1572023,0
+VC.US,D,20150723,000000,56.344,56.767,55.898,56.095,822610,0
+VC.US,D,20150724,000000,56.558,56.558,55.33,55.614,878372,0
+VC.US,D,20150727,000000,55.296,55.846,55.099,55.301,1011819,0
+VC.US,D,20150728,000000,55.353,56.79,55.353,56.535,897707,0
+VC.US,D,20150729,000000,56.454,57.346,56.425,57.161,1155197,0
+VC.US,D,20150730,000000,56.767,57.699,56.46,57.502,1091232,0
+VC.US,D,20150731,000000,57.728,57.728,56.906,57.653,619418,0
+VC.US,D,20150803,000000,57.914,57.914,56.865,57.329,1036569,0
+VC.US,D,20150804,000000,57.445,57.92,56.86,57.01,1303402,0
+VC.US,D,20150805,000000,57.925,59.084,57.757,58.51,2049707,0
+VC.US,D,20150806,000000,58.771,58.771,57.323,58.568,1672030,0
+VC.US,D,20150807,000000,58.644,59.356,58.284,58.684,816913,0
+VC.US,D,20150810,000000,59.101,59.744,58.748,59.373,1971676,0
+VC.US,D,20150811,000000,58.823,59.472,57.989,59.333,1675714,0
+VC.US,D,20150812,000000,59.246,59.391,58.452,59.194,1205862,0
+VC.US,D,20150813,000000,59.217,59.675,59.217,59.333,621835,0
+VC.US,D,20150814,000000,59.617,59.733,59.136,59.478,976947,0
+VC.US,D,20150817,000000,59.234,60.167,59.234,60.005,622180,0
+VC.US,D,20150818,000000,59.987,60.323,59.738,59.86,538970,0
+VC.US,D,20150819,000000,59.709,60.19,59.061,59.536,664303,0
+VC.US,D,20150820,000000,58.933,59.397,58.221,58.476,1197748,0
+VC.US,D,20150821,000000,57.902,58.649,57.132,57.491,1474657,0
+VC.US,D,20150824,000000,57.282,57.392,55.093,55.933,2224489,0
+VC.US,D,20150825,000000,57.085,57.485,55.794,55.857,1173579,0
+VC.US,D,20150826,000000,57.028,57.647,55.939,57.358,1745522,0
+VC.US,D,20150827,000000,57.96,58.771,57.138,57.931,1286311,0
+VC.US,D,20150828,000000,57.931,58.684,57.74,58.209,730768,0
+VC.US,D,20150831,000000,58.082,58.539,57.526,57.728,1075004,0
+VC.US,D,20150901,000000,56.645,58.105,56.645,57.358,1505213,0
+VC.US,D,20150902,000000,57.653,58.342,57.01,57.555,1035989,0
+VC.US,D,20150903,000000,57.775,58.725,57.618,58.099,879235,0
+VC.US,D,20150904,000000,57.838,58.742,57.607,58.319,749068,0
+VC.US,D,20150908,000000,59.194,59.704,58.725,59.171,1090369,0
+VC.US,D,20150909,000000,59.669,59.964,58.8,58.904,791881,0
+VC.US,D,20150910,000000,58.742,59.64,58.62,59.084,782366,0
+VC.US,D,20150911,000000,58.887,59.402,58.678,59.31,768575,0
+VC.US,D,20150914,000000,59.298,59.472,58.713,58.881,554334,0
+VC.US,D,20150915,000000,59.026,59.287,58.725,58.91,1240907,0
+VC.US,D,20150916,000000,58.794,60.26,58.794,59.959,1357437,0
+VC.US,D,20150917,000000,59.327,60.532,58.829,60.098,1083108,0
+VC.US,D,20150918,000000,59.275,60.266,59.223,59.379,1824762,0
+VC.US,D,20150921,000000,59.57,60.515,59.234,59.802,538797,0
+VC.US,D,20150922,000000,58.615,59.194,58.354,59.009,970559,0
+VC.US,D,20150923,000000,59.211,59.501,58.14,58.771,880431,0
+VC.US,D,20150924,000000,58.192,59.206,57.282,58.875,1154603,0
+VC.US,D,20150925,000000,59.385,59.397,58.279,58.366,573324,0
+VC.US,D,20150928,000000,57.966,58.244,57.288,57.613,1184518,0
+VC.US,D,20150929,000000,57.723,58.117,57.022,57.589,1114193,0
+VC.US,D,20150930,000000,58.047,59.565,57.867,58.644,1408364,0
+VC.US,D,20151001,000000,58.91,59.258,58.418,59.2,1379362,0
+VC.US,D,20151002,000000,58.696,59.657,58.649,59.455,1006986,0
+VC.US,D,20151005,000000,59.675,60.347,59.437,60.155,1189111,0
+VC.US,D,20151006,000000,60.028,60.468,59.698,60.04,810353,0
+VC.US,D,20151007,000000,60.289,61.007,59.802,60.491,1278432,0
+VC.US,D,20151008,000000,60.434,62.067,60.434,61.505,1254891,0
+VC.US,D,20151009,000000,61.679,62.501,61.505,61.679,745787,0
+VC.US,D,20151012,000000,61.911,62.27,61.604,61.94,635019,0
+VC.US,D,20151013,000000,61.772,62.16,61.615,61.714,685192,0
+VC.US,D,20151014,000000,61.575,62.368,61.158,61.795,1165638,0
+VC.US,D,20151015,000000,62.067,62.484,61.777,62.183,982989,0
+VC.US,D,20151016,000000,62.148,62.554,61.69,62.27,829689,0
+VC.US,D,20151019,000000,62.096,62.386,61.905,62.27,619758,0
+VC.US,D,20151020,000000,62.357,63.069,62.032,62.386,912466,0
+VC.US,D,20151021,000000,62.774,62.919,62.09,62.183,1258862,0
+VC.US,D,20151022,000000,62.397,62.779,61.696,62.183,1237800,0
+VC.US,D,20151023,000000,62.872,63.283,62.444,62.727,845744,0
+VC.US,D,20151026,000000,62.652,63.283,62.316,63.087,1032191,0
+VC.US,D,20151027,000000,62.803,62.913,61.992,62.391,591106,0
+VC.US,D,20151028,000000,62.391,63,62.05,62.855,690026,0
+VC.US,D,20151029,000000,62.409,62.739,61.598,62.299,924120,0
+VC.US,D,20151030,000000,62.461,63.422,62.299,63.179,960029,0
+VC.US,D,20151102,000000,63.139,63.706,62.635,63.637,641313,0
+VC.US,D,20151103,000000,63.55,64.094,63.081,63.637,759414,0
+VC.US,D,20151104,000000,63.718,63.776,62.959,63.283,980341,0
+VC.US,D,20151105,000000,65.073,66.753,64.065,65.942,2851774,0
+VC.US,D,20151106,000000,66.018,67.217,65.259,67.107,1016999,0
+VC.US,D,20151109,000000,67.107,67.999,66.782,67.744,1612190,0
+VC.US,D,20151110,000000,67.703,68.201,67.095,67.164,1099864,0
+VC.US,D,20151111,000000,67.651,68.103,67.211,67.616,974875,0
+VC.US,D,20151112,000000,67.338,68.317,67.141,67.831,1424765,0
+VC.US,D,20151113,000000,67.906,68.149,66.603,66.684,898916,0
+VC.US,D,20151116,000000,66.765,67.373,66.371,67.199,1160804,0
+VC.US,D,20151117,000000,67.321,67.535,66.933,67.135,1122652,0
+VC.US,D,20151118,000000,67.193,68.92,67.193,68.902,809145,0
+VC.US,D,20151119,000000,68.856,70.113,68.653,69.736,1110913,0
+VC.US,D,20151120,000000,70.084,70.466,68.358,68.734,1272500,0
+VC.US,D,20151123,000000,68.584,70.136,68.41,69.088,774963,0
+VC.US,D,20151124,000000,68.705,69.505,68.485,68.891,1044275,0
+VC.US,D,20151125,000000,68.954,69.464,68.804,69.024,576432,0
+VC.US,D,20151127,000000,68.902,69.389,68.694,69.18,199740,0
+VC.US,D,20151130,000000,69.377,69.754,68.966,69.458,762706,0
+VC.US,D,20151201,000000,69.829,70.402,69.505,69.852,513121,0
+VC.US,D,20151202,000000,69.87,70.333,69.441,69.76,728144,0
+VC.US,D,20151203,000000,69.817,69.956,68.699,69.412,529147,0
+VC.US,D,20151204,000000,69.395,70.402,68.937,69.927,560031,0
+VC.US,D,20151207,000000,69.707,69.707,68.908,69.337,783077,0
+VC.US,D,20151208,000000,68.705,69.626,68.224,69.018,672871,0
+VC.US,D,20151209,000000,68.74,70.02,68.676,68.827,856792,0
+VC.US,D,20151210,000000,70.009,70.443,68.439,68.613,756491,0
+VC.US,D,20151211,000000,67.807,68.433,66.939,67.437,1169781,0
+VC.US,D,20151214,000000,67.981,67.981,66.759,67.263,1126685,0
+VC.US,D,20151215,000000,67.657,68.277,67.211,67.321,831933,0
+VC.US,D,20151216,000000,67.744,68.091,67.118,67.506,1000080,0
+VC.US,D,20151217,000000,67.61,67.761,66.672,66.701,834522,0
+VC.US,D,20151218,000000,66.359,66.771,66.122,66.614,1242979,0
+VC.US,D,20151221,000000,66.967,67.251,64.836,65.884,1114365,0
+VC.US,D,20151222,000000,66.18,66.655,65.896,66,943711,0
+VC.US,D,20151223,000000,66.267,66.921,65.971,66.892,917906,0
+VC.US,D,20151224,000000,66.776,67.164,66.556,66.684,221314,0
+VC.US,D,20151228,000000,66.487,66.782,65.815,66.487,547325,0
+VC.US,D,20151229,000000,66.736,67.512,66.545,67.425,515898,0
+VC.US,D,20151230,000000,67.089,67.715,66.788,67.309,626453,0
+VC.US,D,20151231,000000,66.846,67.471,66.255,66.325,771250,0
+VC.US,D,20160104,000000,65.421,66.44,64.622,66.081,896759,0
+VC.US,D,20160105,000000,66.093,66.252,64.9,65.189,881203,0
+VC.US,D,20160106,000000,64.419,64.888,64.152,64.697,1163691,0
+VC.US,D,20160107,000000,63.718,64.349,62.403,62.583,913800,0
+VC.US,D,20160108,000000,63.365,63.492,60.654,60.677,1183059,0
+VC.US,D,20160111,000000,60.874,61.43,59.663,60.741,1769942,0
+VC.US,D,20160112,000000,62.559,63.359,61.129,61.731,1648876,0
+VC.US,D,20160113,000000,62.108,62.241,58.082,58.464,2394896,0
+VC.US,D,20160114,000000,57.925,59.808,56.831,59.762,1937261,0
+VC.US,D,20160115,000000,58.58,59.078,57.584,58.591,1475615,0
+VC.US,D,20160119,000000,59.182,59.733,58.238,59.489,1354329,0
+VC.US,D,20160120,000000,58.898,59.848,57.178,59.333,1804683,0
+VC.US,D,20160121,000000,59.385,60.237,58.383,59.455,1459824,0
+VC.US,D,20160122,000000,60.376,60.532,58.424,59.75,2184935,0
+VC.US,D,20160125,000000,59.74,62.55,58.8301,62.12,1927034,0
+VC.US,D,20160126,000000,62.69,65.88,62.52,65.88,2339385,0
+VC.US,D,20160127,000000,65.54,67.03,64.98,65.6,1551999,0
+VC.US,D,20160128,000000,66.66,67,65.1,65.67,1848409,0
+VC.US,D,20160129,000000,65.76,66.88,64.87,66.88,1556186,0
+VC.US,D,20160201,000000,66.82,69.77,65.76,69.3,1509787,0
+VC.US,D,20160202,000000,68.95,69.69,67.31,67.88,1172116,0
+VC.US,D,20160203,000000,68.21,68.56,65.29,65.49,1314717,0
+VC.US,D,20160204,000000,65.39,65.7,63.88,64.57,1349195,0
+VC.US,D,20160205,000000,64.62,64.925,62.01,62.15,1138157,0
+VC.US,D,20160208,000000,61.45,61.73,59.6,60.5,1351379,0
+VC.US,D,20160209,000000,59.9,61.45,59.3,60.45,1042800,0
+VC.US,D,20160210,000000,61.1,62.58,60.46,61.49,621471,0
+VC.US,D,20160211,000000,60.62,62.16,60.43,60.84,667726,0
+VC.US,D,20160212,000000,61.33,63.21,60.74,62.9,652098,0
+VC.US,D,20160216,000000,63.48,64.78,62.92,64.64,691145,0
+VC.US,D,20160217,000000,65.36,67.4699,65.17,67.46,803427,0
+VC.US,D,20160218,000000,67.99,68.095,66.35,67.26,761266,0
+VC.US,D,20160219,000000,66.91,67.53,65.91,66.3,603814,0
+VC.US,D,20160222,000000,67.19,68.465,67.18,68.27,705938,0
+VC.US,D,20160223,000000,67.89,69.15,67.78,68.25,697547,0
+VC.US,D,20160224,000000,67.42,69.22,66.6,69.01,1000605,0
+VC.US,D,20160225,000000,71.3,72.85,65.77,70.57,1430661,0
+VC.US,D,20160226,000000,71.16,71.71,70.005,71.63,850065,0
+VC.US,D,20160229,000000,71.48,72.319,69.91,69.92,700030,0
+VC.US,D,20160301,000000,71.19,72.33,69.77,72.3,785519,0
+VC.US,D,20160302,000000,72.02,72.87,70.91,71.46,1210508,0
+VC.US,D,20160303,000000,71.68,72.93,71.01,72.84,802051,0
+VC.US,D,20160304,000000,72.62,73.67,72.29,72.9,657936,0
+VC.US,D,20160307,000000,72.34,72.9,71.47,72.24,669636,0
+VC.US,D,20160308,000000,72.06,72.4,70.62,70.81,754321,0
+VC.US,D,20160309,000000,71.21,74.73,71.05,74.32,1465042,0
+VC.US,D,20160310,000000,74.62,75.41,72.94,74.55,986607,0
+VC.US,D,20160311,000000,75.56,76.82,74.835,76.64,754683,0
+VC.US,D,20160314,000000,76.17,76.59,75.01,75.76,506797,0
+VC.US,D,20160315,000000,75.2,76.98,74.96,76.45,649391,0
+VC.US,D,20160316,000000,76.21,78.535,76.21,78.12,784716,0
+VC.US,D,20160317,000000,77.82,78.63,77.39,78.17,538632,0
+VC.US,D,20160318,000000,77.92,78.9,77.76,78.47,681080,0
+VC.US,D,20160321,000000,78.26,79.11,78,78.6,582454,0
+VC.US,D,20160322,000000,78.05,79.34,78.05,79.06,820768,0
+VC.US,D,20160323,000000,78.58,80.18,78.5,79.36,688518,0
+VC.US,D,20160324,000000,78.6,80,77.91,79.79,675609,0
+VC.US,D,20160328,000000,79.74,80.01,78.55,78.75,806952,0
+VC.US,D,20160329,000000,78.25,80.76,78.25,80.19,800480,0
+VC.US,D,20160330,000000,80.76,80.85,79.85,80.45,669019,0
+VC.US,D,20160331,000000,80.48,80.6,79.29,79.59,913746,0
+VC.US,D,20160401,000000,79,79.11,77.37,77.63,1182492,0
+VC.US,D,20160404,000000,77.46,78.025,75.62,75.96,1298193,0
+VC.US,D,20160405,000000,75.1,77.11,75.01,76.51,1444496,0
+VC.US,D,20160406,000000,76.79,77.04,76.16,76.98,1215024,0
+VC.US,D,20160407,000000,76.7,77.59,75.85,76.13,850415,0
+VC.US,D,20160408,000000,76.59,77.38,75.81,76.54,615318,0
+VC.US,D,20160411,000000,76.86,77.72,76.83,76.86,1028508,0
+VC.US,D,20160412,000000,77.24,78.1975,76.81,77.01,566433,0
+VC.US,D,20160413,000000,77.72,79.29,77.63,79.2,499732,0
+VC.US,D,20160414,000000,79.52,80.34,78.955,79.23,537346,0
+VC.US,D,20160415,000000,79.34,79.59,78.1,78.8,603658,0
+VC.US,D,20160418,000000,78.68,79.48,78.4,79.04,565146,0
+VC.US,D,20160419,000000,79.64,80,79.29,79.44,557045,0
+VC.US,D,20160420,000000,79.25,80.78,79.1,80.55,584627,0
+VC.US,D,20160421,000000,80.92,81.04,79.27,79.51,308424,0
+VC.US,D,20160422,000000,79.23,80.22,79.23,79.86,695441,0
+VC.US,D,20160425,000000,79.64,79.85,79.12,79.67,683011,0
+VC.US,D,20160426,000000,80.13,80.76,79.66,80.76,548709,0
+VC.US,D,20160427,000000,80.71,80.92,79.745,79.95,781677,0
+VC.US,D,20160428,000000,79.15,80.38,76.67,79.55,1314211,0
+VC.US,D,20160429,000000,79.8,80.61,79.0301,79.67,879406,0
+VC.US,D,20160502,000000,79.77,80.665,79.57,80.5,671895,0
+VC.US,D,20160503,000000,78.97,79.06,75.38,76.73,1898431,0
+VC.US,D,20160504,000000,76.03,76.645,74.695,75.42,1187863,0
+VC.US,D,20160505,000000,75.88,76,74.35,74.41,789127,0
+VC.US,D,20160506,000000,74.35,74.67,73.62,74.58,656652,0
+VC.US,D,20160509,000000,75,75.9,74.1,74.13,588005,0
+VC.US,D,20160510,000000,74.83,75.08,74.46,74.64,542000,0
+VC.US,D,20160511,000000,74.1,75.55,73.955,74.06,741952,0
+VC.US,D,20160512,000000,74.18,74.69,73.73,74.11,1042688,0
+VC.US,D,20160513,000000,73.77,74.79,72.9,73.23,601569,0
+VC.US,D,20160516,000000,73.16,74.42,73.16,73.7,675103,0
+VC.US,D,20160517,000000,73.36,73.7399,72.06,72.42,683318,0
+VC.US,D,20160518,000000,72.3,72.79,71.505,72.17,638238,0
+VC.US,D,20160519,000000,71.48,71.94,70.37,70.82,602921,0
+VC.US,D,20160520,000000,71,71.68,70.81,71.59,640703,0
+VC.US,D,20160523,000000,71.57,71.91,71.35,71.59,582037,0
+VC.US,D,20160524,000000,72.65,73.74,72.65,72.95,652410,0
+VC.US,D,20160525,000000,73.37,74.13,72.92,73.69,578241,0
+VC.US,D,20160526,000000,73.98,74.06,73.24,73.54,443257,0
+VC.US,D,20160527,000000,73.72,74.22,73.72,74.17,274774,0
+VC.US,D,20160531,000000,74.17,75.18,74,74.98,604264,0
+VC.US,D,20160601,000000,74.6,74.725,73.37,74.04,657464,0
+VC.US,D,20160602,000000,73.82,75.34,73.57,74.54,326140,0
+VC.US,D,20160603,000000,74.22,74.46,73.44,73.47,363819,0
+VC.US,D,20160606,000000,73.58,74.07,73.28,73.89,360322,0
+VC.US,D,20160607,000000,73.86,74.74,73.7,74.48,308077,0
+VC.US,D,20160608,000000,74.69,75.61,74.25,75.06,510850,0
+VC.US,D,20160609,000000,74.55,74.87,73.93,74.53,292454,0
+VC.US,D,20160610,000000,74.06,74.0664,73.21,73.62,376319,0
+VC.US,D,20160613,000000,73.15,73.29,72.3,72.49,511714,0
+VC.US,D,20160614,000000,72.3,72.94,71.96,72.28,444275,0
+VC.US,D,20160615,000000,72.22,73.12,72.11,72.39,455237,0
+VC.US,D,20160616,000000,71.92,72.67,71.105,72.48,408704,0
+VC.US,D,20160617,000000,72.36,73.64,72.36,73.37,908294,0
+VC.US,D,20160620,000000,74.59,74.99,73.16,73.39,803043,0
+VC.US,D,20160621,000000,73.57,73.59,72.33,72.79,570337,0
+VC.US,D,20160622,000000,72.73,73.61,72.35,72.63,318413,0
+VC.US,D,20160623,000000,72.71,73.34,72.11,72.92,453025,0
+VC.US,D,20160624,000000,70,70.4,67.96,68.39,1430585,0
+VC.US,D,20160627,000000,67.36,67.42,64.1142,64.55,755542,0
+VC.US,D,20160628,000000,64.83,66.34,64.83,66.26,852193,0
+VC.US,D,20160629,000000,66.75,67.39,66.5,66.65,593918,0
+VC.US,D,20160630,000000,66.22,66.9,65.59,65.81,818376,0
+VC.US,D,20160701,000000,66,67.25,65.55,66.11,555393,0
+VC.US,D,20160705,000000,65.42,65.42,63.34,63.76,1068845,0
+VC.US,D,20160706,000000,63.52,64.15,63.04,63.63,611143,0
+VC.US,D,20160707,000000,63.86,65.26,63.69,64.64,605292,0
+VC.US,D,20160708,000000,65.25,66.75,65.25,65.84,499891,0
+VC.US,D,20160711,000000,66.21,67.31,66.18,66.23,214827,0
+VC.US,D,20160712,000000,66.95,67.48,66.8,67.06,494217,0
+VC.US,D,20160713,000000,67.18,67.34,66.6,66.98,365005,0
+VC.US,D,20160714,000000,67.53,68.53,67.34,67.41,385960,0
+VC.US,D,20160715,000000,67.75,68.22,67.34,67.34,474665,0
+VC.US,D,20160718,000000,67.31,67.885,67.1622,67.7,677435,0
+VC.US,D,20160719,000000,67.18,68.07,67.08,67.62,721270,0
+VC.US,D,20160720,000000,68.17,68.49,67.42,68.14,457626,0
+VC.US,D,20160721,000000,68.46,69.21,67.67,67.95,521104,0
+VC.US,D,20160722,000000,67.74,68.35,67.46,67.99,627250,0
+VC.US,D,20160725,000000,68,69.015,68,68.08,563284,0
+VC.US,D,20160726,000000,68.21,70.31,67.965,70.18,478270,0
+VC.US,D,20160727,000000,70.29,70.75,69,69.12,603710,0
+VC.US,D,20160728,000000,68.2,69.61,65.57,69.31,1493380,0
+VC.US,D,20160729,000000,69.7,70.92,69.29,70.09,872721,0
+VC.US,D,20160801,000000,70.14,70.49,69.41,69.59,511931,0
+VC.US,D,20160802,000000,69.37,69.57,66.71,68.15,1395417,0
+VC.US,D,20160803,000000,68.24,69.78,67.77,69.76,537830,0
+VC.US,D,20160804,000000,69.72,70.99,69.66,70.6,861702,0
+VC.US,D,20160805,000000,71,71.95,70.79,70.95,652681,0
+VC.US,D,20160808,000000,71.13,71.35,70.4,70.72,326904,0
+VC.US,D,20160809,000000,70.8,71.44,70.29,70.39,427806,0
+VC.US,D,20160810,000000,70.62,70.91,70.1601,70.75,493194,0
+VC.US,D,20160811,000000,71.06,71.41,70.87,71.09,442154,0
+VC.US,D,20160812,000000,70.92,70.92,70.21,70.58,242893,0
+VC.US,D,20160815,000000,70.67,71.33,70.67,71,212490,0
+VC.US,D,20160816,000000,70.8,70.89,70.11,70.61,287757,0
+VC.US,D,20160817,000000,70.52,70.72,70.05,70.69,307441,0
+VC.US,D,20160818,000000,70.7,70.9374,70.37,70.47,285686,0
+VC.US,D,20160819,000000,70.13,70.87,70.13,70.58,367476,0
+VC.US,D,20160822,000000,70.38,70.8,70.09,70.55,247759,0
+VC.US,D,20160823,000000,70.92,71.69,70.56,71.63,299653,0
+VC.US,D,20160824,000000,71.6,71.71,71.28,71.39,205325,0
+VC.US,D,20160825,000000,71.15,71.26,70.1,71.12,187005,0
+VC.US,D,20160826,000000,71.32,72.09,70.73,71.06,253857,0
+VC.US,D,20160829,000000,71.13,71.58,70.9,71.33,159468,0
+VC.US,D,20160830,000000,71.33,71.69,70.275,70.78,253062,0
+VC.US,D,20160831,000000,70.67,71.24,70.26,70.7,241144,0
+VC.US,D,20160901,000000,70.94,71.57,70.25,71.28,267080,0
+VC.US,D,20160902,000000,71.54,72.15,70.79,72.06,247254,0
+VC.US,D,20160906,000000,72.29,72.67,71.67,72.1,212565,0
+VC.US,D,20160907,000000,71.8,72.59,71.8,72.26,185472,0
+VC.US,D,20160908,000000,72.03,72.85,71.75,72.55,316549,0
+VC.US,D,20160909,000000,71.84,72.245,70.31,70.41,243958,0
+VC.US,D,20160912,000000,69.86,71.51,69.31,71.34,271620,0
+VC.US,D,20160913,000000,70.59,71.29,70.19,70.52,247024,0
+VC.US,D,20160914,000000,70.41,71.47,69.97,70.64,272583,0
+VC.US,D,20160915,000000,70.78,72.58,70.7,72.52,562179,0
+VC.US,D,20160916,000000,72.07,72.46,71.59,71.8,324403,0
+VC.US,D,20160919,000000,72.25,73.07,72,72.4,291790,0
+VC.US,D,20160920,000000,72.86,72.86,71.4,71.46,146458,0
+VC.US,D,20160921,000000,71.87,72.53,71.42,71.76,293208,0
+VC.US,D,20160922,000000,72.23,73.13,72.23,72.61,201394,0
+VC.US,D,20160923,000000,72.37,72.59,71.58,72.2,279386,0
+VC.US,D,20160926,000000,71.75,71.89,71.04,71.38,181246,0
+VC.US,D,20160927,000000,71.14,71.8,71.14,71.44,222203,0
+VC.US,D,20160928,000000,71.8,72.05,71.17,71.69,429829,0
+VC.US,D,20160929,000000,71.65,71.98,70.7,70.81,273092,0
+VC.US,D,20160930,000000,71.07,72.03,70.7,71.66,267047,0
+VC.US,D,20161003,000000,71.54,72.24,71.38,71.45,228528,0
+VC.US,D,20161004,000000,71.5,71.72,70.12,70.44,465184,0
+VC.US,D,20161005,000000,70.58,71.38,70.55,71.14,619244,0
+VC.US,D,20161006,000000,71.12,71.12,69.26,70.22,588610,0
+VC.US,D,20161007,000000,70.26,70.56,69.75,70.42,404595,0
+VC.US,D,20161010,000000,70.65,71.67,70.49,70.72,250875,0
+VC.US,D,20161011,000000,70.5,70.58,68.95,69.37,377852,0
+VC.US,D,20161012,000000,69.34,69.77,69.05,69.5,234790,0
+VC.US,D,20161013,000000,68.87,68.87,67.65,68.45,341880,0
+VC.US,D,20161014,000000,68.73,69.4895,68.43,69.05,311597,0
+VC.US,D,20161017,000000,68.97,69.96,68.79,68.84,267627,0
+VC.US,D,20161018,000000,69.34,69.34,64.95,65.73,868844,0
+VC.US,D,20161019,000000,66.15,66.92,65.7,66.85,422554,0
+VC.US,D,20161020,000000,66.88,67.67,66.72,67.52,414164,0
+VC.US,D,20161021,000000,67.23,67.95,66.91,67.78,255053,0
+VC.US,D,20161024,000000,68.22,69.41,68.04,69.07,202276,0
+VC.US,D,20161025,000000,68.99,69.2,66.71,67,391776,0
+VC.US,D,20161026,000000,66.86,68.14,66.4,68.03,548568,0
+VC.US,D,20161027,000000,68.17,71.02,67.47,68.95,722294,0
+VC.US,D,20161028,000000,69.49,70.41,68.95,69.8,557691,0
+VC.US,D,20161031,000000,70.02,70.79,69.83,70.61,433549,0
+VC.US,D,20161101,000000,70.66,70.98,69.425,69.8,458209,0
+VC.US,D,20161102,000000,69.63,70.03,68.78,69.08,251422,0
+VC.US,D,20161103,000000,69.57,69.91,68.24,68.37,230169,0
+VC.US,D,20161104,000000,68.37,69.54,68.03,68.74,210582,0
+VC.US,D,20161107,000000,69.63,70.71,69.095,70.56,214548,0
+VC.US,D,20161108,000000,70.23,70.62,69.82,70.3,280167,0
+VC.US,D,20161109,000000,69,69,67.36,68.42,536990,0
+VC.US,D,20161110,000000,68.66,69.78,67.5,69.19,392167,0
+VC.US,D,20161111,000000,69.08,70.24,68.82,69.64,411749,0
+VC.US,D,20161114,000000,71.72,77.17,70.91,76.36,902152,0
+VC.US,D,20161115,000000,75.81,77.11,74.655,77.01,682635,0
+VC.US,D,20161116,000000,76.76,79.03,76.5,78.6,791040,0
+VC.US,D,20161117,000000,78.75,82.26,77.82,80.74,843377,0
+VC.US,D,20161118,000000,80.72,80.89,79.08,79.45,531834,0
+VC.US,D,20161121,000000,79.84,80.43,78.71,79.47,293638,0
+VC.US,D,20161122,000000,79.65,79.65,78.76,79.04,450609,0
+VC.US,D,20161123,000000,79.25,79.81,78.49,79.07,369036,0
+VC.US,D,20161125,000000,79.05,79.25,78.73,79.12,101498,0
+VC.US,D,20161128,000000,78.88,79.05,77.29,78.02,269847,0
+VC.US,D,20161129,000000,77.97,78.52,76.95,78.28,262057,0
+VC.US,D,20161130,000000,78.59,79.15,78.06,78.67,278422,0
+VC.US,D,20161201,000000,79,79.7065,78.73,79.55,315402,0
+VC.US,D,20161202,000000,79.65,79.84,79.03,79.81,442080,0
+VC.US,D,20161205,000000,80.58,81.17,79.825,79.86,301268,0
+VC.US,D,20161206,000000,79.9,80.02,78.92,79.96,383238,0
+VC.US,D,20161207,000000,79.97,84.12,79.92,84.08,764159,0
+VC.US,D,20161208,000000,83.84,84.48,83.23,84.21,257851,0
+VC.US,D,20161209,000000,84.21,84.21,83.62,83.9,214650,0
+VC.US,D,20161212,000000,83.89,84.06,83.11,83.95,209248,0
+VC.US,D,20161213,000000,83.58,84.45,83.205,83.75,295934,0
+VC.US,D,20161214,000000,83.16,83.5,82.17,82.3,304709,0
+VC.US,D,20161215,000000,82.39,83.23,82.14,82.45,253074,0
+VC.US,D,20161216,000000,82.83,83.155,82.01,82.19,276611,0
+VC.US,D,20161219,000000,81.86,82.82,81.1,81.79,340807,0
+VC.US,D,20161220,000000,82.23,83.13,81.87,82.88,197563,0
+VC.US,D,20161221,000000,82.42,82.92,82.12,82.14,188124,0
+VC.US,D,20161222,000000,81.9,81.9,79.8,79.89,187437,0
+VC.US,D,20161223,000000,79.9,80.99,79.84,80.86,137005,0
+VC.US,D,20161227,000000,80.99,81.9698,80.66,80.81,98595,0
+VC.US,D,20161228,000000,81.09,81.1547,79.96,80.33,120931,0
+VC.US,D,20161229,000000,80.4,81.14,79.54,80.1,95316,0
+VC.US,D,20161230,000000,80.36,80.56,79.69,80.34,162176,0
+VC.US,D,20170103,000000,81.27,81.94,80.24,80.94,296148,0
+VC.US,D,20170104,000000,82.02,84.19,82.02,84.07,453690,0
+VC.US,D,20170105,000000,83.7,84.48,83.7,83.91,339754,0
+VC.US,D,20170106,000000,83.96,84.29,83.25,83.4,232935,0
+VC.US,D,20170109,000000,83.49,83.49,81.46,81.68,201220,0
+VC.US,D,20170110,000000,85,87.78,83.78,86.53,615008,0
+VC.US,D,20170111,000000,89,90.12,87.44,89.06,509106,0
+VC.US,D,20170112,000000,88.53,88.7,86.47,87.19,199671,0
+VC.US,D,20170113,000000,87.08,88.65,86.87,87.69,345992,0
+VC.US,D,20170117,000000,87.71,87.71,86.52,87.67,341171,0
+VC.US,D,20170118,000000,88.57,88.57,87.33,88.27,267690,0
+VC.US,D,20170119,000000,88.79,90.14,88.79,90.11,305746,0
+VC.US,D,20170120,000000,90.46,91.89,90.43,91.89,541007,0
+VC.US,D,20170123,000000,91.63,92.28,89.73,90.64,429479,0
+VC.US,D,20170124,000000,91.19,92.4,91.19,91.42,382511,0
+VC.US,D,20170125,000000,92.47,93.37,91.38,91.95,414948,0
+VC.US,D,20170126,000000,91.95,92.45,90.47,90.61,181550,0
+VC.US,D,20170127,000000,90.6,90.6,88.74,88.75,419069,0
+VC.US,D,20170130,000000,87.97,88.3503,86.1,88.2,646230,0
+VC.US,D,20170131,000000,87.84,89.79,87.25,89.57,289726,0
+VC.US,D,20170201,000000,90.03,91.19,89.72,90.86,290789,0
+VC.US,D,20170202,000000,91.4,91.63,90.3,90.91,207155,0
+VC.US,D,20170203,000000,91.7,91.7,89.48,89.69,336023,0
+VC.US,D,20170206,000000,89.6,89.79,88.74,89.49,184069,0
+VC.US,D,20170207,000000,89.46,89.46,88.29,89.12,294033,0
+VC.US,D,20170208,000000,88.88,90.78,88.61,90.47,236277,0
+VC.US,D,20170209,000000,90.43,91.84,90.14,91.54,275842,0
+VC.US,D,20170210,000000,91.57,91.96,91.15,91.24,231854,0
+VC.US,D,20170213,000000,91.61,92.43,90.75,91.55,152496,0
+VC.US,D,20170214,000000,91.19,92.31,90.25,91.88,345412,0
+VC.US,D,20170215,000000,91.83,92.03,91.03,91.25,199540,0
+VC.US,D,20170216,000000,91.43,91.71,90.3,91.07,208983,0
+VC.US,D,20170217,000000,90.36,91.8,89.6,91.49,190889,0
+VC.US,D,20170221,000000,91.37,93.82,91.24,93.63,289669,0
+VC.US,D,20170222,000000,93.53,94.55,92.62,94.48,379019,0
+VC.US,D,20170223,000000,97.9,98.79,92.78,92.93,645400,0
+VC.US,D,20170224,000000,92.75,94.8,91.98,94.16,477880,0
+VC.US,D,20170227,000000,93.17,95.165,93.02,94.74,347310,0
+VC.US,D,20170228,000000,94.42,94.52,92.58,92.67,492565,0
+VC.US,D,20170301,000000,93.59,96.61,93.59,95.11,534006,0
+VC.US,D,20170302,000000,95.07,95.93,94.6025,95.03,372556,0
+VC.US,D,20170303,000000,94.99,95.56,93.98,94.75,392595,0
+VC.US,D,20170306,000000,94.26,94.89,93.95,93.98,440922,0
+VC.US,D,20170307,000000,93.38,94,92.29,92.31,498357,0
+VC.US,D,20170308,000000,92.7,94.7,92.1287,93.84,495252,0
+VC.US,D,20170309,000000,94.15,94.7,92.66,92.73,491027,0
+VC.US,D,20170310,000000,93.57,94.49,93,93.55,319743,0
+VC.US,D,20170313,000000,95,99.395,94.95,98.26,822655,0
+VC.US,D,20170314,000000,98.17,99.71,97.37,99.03,366471,0
+VC.US,D,20170315,000000,99.8,103.2,99.33,101.12,657816,0
+VC.US,D,20170316,000000,100.92,101.929,100.16,100.46,378718,0
+VC.US,D,20170317,000000,100.97,100.97,99.05,99.52,559661,0
+VC.US,D,20170320,000000,99.46,100.24,99.02,99.8,383168,0
+VC.US,D,20170321,000000,99.95,100.18,95.62,95.67,530383,0
+VC.US,D,20170322,000000,95.66,97.18,94.53,95.6,437998,0
+VC.US,D,20170323,000000,94.99,95.8,94.61,95.29,342383,0
+VC.US,D,20170324,000000,95.5,96.23,94.84,95.71,447521,0
+VC.US,D,20170327,000000,95,95.94,94.25,95.59,299784,0
+VC.US,D,20170328,000000,95.5,98.09,95.5,97.4,350908,0
+VC.US,D,20170329,000000,97.75,98.5771,97.15,97.61,219594,0
+VC.US,D,20170330,000000,97.49,98.3,97.47,98.14,234947,0
+VC.US,D,20170331,000000,98.25,98.79,97.42,97.95,423839,0
+VC.US,D,20170403,000000,99.43,99.48,95.92,96.83,449300,0
+VC.US,D,20170404,000000,96.39,96.68,94.7,95.12,406120,0
+VC.US,D,20170405,000000,95.74,96.25,94.66,94.77,484934,0
+VC.US,D,20170406,000000,94.85,95.18,94.01,95.08,407760,0
+VC.US,D,20170407,000000,94.91,95.49,94.5,95.03,213197,0
+VC.US,D,20170410,000000,95.11,96.03,95.11,95.22,210753,0
+VC.US,D,20170411,000000,94.84,95.985,94.1829,95.68,432353,0
+VC.US,D,20170412,000000,95.43,95.7,94.4,94.59,256124,0
+VC.US,D,20170413,000000,94.23,95.18,93.68,94.41,263478,0
+VC.US,D,20170417,000000,94.85,95.2,94.23,95.13,244970,0
+VC.US,D,20170418,000000,94.69,95.06,93.9,94.25,363446,0
+VC.US,D,20170419,000000,94.29,96.04,94.25,95.44,373151,0
+VC.US,D,20170420,000000,96.18,97.25,95.95,97.11,294795,0
+VC.US,D,20170421,000000,96.53,97.85,96.53,97.02,313990,0
+VC.US,D,20170424,000000,97.6,98.24,97,97.87,270476,0
+VC.US,D,20170425,000000,98.57,98.885,97.75,98.08,233605,0
+VC.US,D,20170426,000000,98.73,99.4,97.99,98.48,311224,0
+VC.US,D,20170427,000000,100.24,104.7,100.07,102.98,750610,0
+VC.US,D,20170428,000000,104.16,105.64,101.96,102.95,509340,0
+VC.US,D,20170501,000000,103.59,103.98,102.03,102.85,245497,0
+VC.US,D,20170502,000000,102.62,102.9,98.88,100.41,496057,0
+VC.US,D,20170503,000000,100.52,102.835,99.61,101.37,344841,0
+VC.US,D,20170504,000000,101.28,101.74,100.4,101.05,282704,0
+VC.US,D,20170505,000000,101.52,101.86,99.9,100.97,327169,0
+VC.US,D,20170508,000000,100.68,101.83,100.43,101.18,280774,0
+VC.US,D,20170509,000000,100.9,102.54,100.9,102.23,190382,0
+VC.US,D,20170510,000000,102.17,102.58,101.28,101.75,153221,0
+VC.US,D,20170511,000000,101.65,102.23,100.6,101.76,131307,0
+VC.US,D,20170512,000000,103.66,106.95,102.51,103.58,631994,0
+VC.US,D,20170515,000000,103.61,104,102.13,102.81,277442,0
+VC.US,D,20170516,000000,103.1,103.1,101.58,102.53,263978,0
+VC.US,D,20170517,000000,101.59,101.71,98.03,98.23,406538,0
+VC.US,D,20170518,000000,98.04,100.31,97.42,99.9,363332,0
+VC.US,D,20170519,000000,100.32,100.86,99.43,99.96,250595,0
+VC.US,D,20170522,000000,100.03,100.77,99.29,100.07,418789,0
+VC.US,D,20170523,000000,100.31,100.94,98.96,98.99,213781,0
+VC.US,D,20170524,000000,99.08,100.21,98.54,100.02,175137,0
+VC.US,D,20170525,000000,100.22,100.95,98.57,99.7,268614,0
+VC.US,D,20170526,000000,99.96,100.52,99.085,100.26,210217,0
+VC.US,D,20170530,000000,100.14,100.54,98.84,99.37,207383,0
+VC.US,D,20170531,000000,99.62,100.66,97.12,100.29,265759,0
+VC.US,D,20170601,000000,100.2,102.43,100.2,101.45,297167,0
+VC.US,D,20170602,000000,101.56,102.22,100.27,102.04,198114,0
+VC.US,D,20170605,000000,102,103.185,101.7,101.99,153783,0
+VC.US,D,20170606,000000,101.52,102.79,100.19,102.3,241169,0
+VC.US,D,20170607,000000,102.49,103,101.74,102.69,174701,0
+VC.US,D,20170608,000000,101.42,101.86,100.31,100.85,214285,0
+VC.US,D,20170609,000000,100.56,101.62,100.03,100.94,213308,0
+VC.US,D,20170612,000000,100.81,101.03,99.285,99.99,303710,0
+VC.US,D,20170613,000000,100.52,100.52,98.58,99.22,336866,0
+VC.US,D,20170614,000000,99.34,99.34,97.85,98.25,260773,0
+VC.US,D,20170615,000000,97.61,97.61,94.78,95.16,853448,0
+VC.US,D,20170616,000000,95,95.44,91.2,92.37,884543,0
+VC.US,D,20170619,000000,93.02,93.48,92.42,93.26,567457,0
+VC.US,D,20170620,000000,93.72,93.72,91.75,92.45,355038,0
+VC.US,D,20170621,000000,92.87,94.47,92,94.2,418778,0
+VC.US,D,20170622,000000,93.67,95.24,93.2,94.86,372035,0
+VC.US,D,20170623,000000,95.02,96.08,94.28,95.91,591113,0
+VC.US,D,20170626,000000,96.82,99,96.82,98.54,483340,0
+VC.US,D,20170627,000000,97.55,99.26,96.55,98.92,540551,0
+VC.US,D,20170628,000000,99.6,102.16,98.84,100.98,571597,0
+VC.US,D,20170629,000000,101,102.16,100.22,101.4,403300,0
+VC.US,D,20170630,000000,101.88,102.93,101.725,102.06,206194,0
+VC.US,D,20170703,000000,102.74,103.95,101.17,101.3,215954,0
+VC.US,D,20170705,000000,101.46,104.47,101.46,103.97,349206,0
+VC.US,D,20170706,000000,103.25,104.16,101.17,101.27,363827,0
+VC.US,D,20170707,000000,101.52,103.44,101.329,102.89,205469,0
+VC.US,D,20170710,000000,103.3,104.96,102.37,104.61,379326,0
+VC.US,D,20170711,000000,104.84,105.77,103.96,104.24,388691,0
+VC.US,D,20170712,000000,104.85,106.15,104.55,105.2,253525,0
+VC.US,D,20170713,000000,105.2,106.31,105.08,105.33,281976,0
+VC.US,D,20170714,000000,105.31,105.87,104.51,105.3,114464,0
+VC.US,D,20170717,000000,107.06,107.06,106.19,106.3,184936,0
+VC.US,D,20170718,000000,106.38,107.735,106.115,107.66,318957,0
+VC.US,D,20170719,000000,108.15,109.74,107.62,109.25,431648,0
+VC.US,D,20170720,000000,109.91,110.63,109.3,110.55,230594,0
+VC.US,D,20170721,000000,109.93,109.93,105.4,107.8,583194,0
+VC.US,D,20170724,000000,107.81,108.85,107.58,108.1,302662,0
+VC.US,D,20170725,000000,108.83,110.19,107.89,109.59,324473,0
+VC.US,D,20170726,000000,109.67,110.56,108.88,109.97,398189,0
+VC.US,D,20170727,000000,110.64,112.11,106.5,111.53,429456,0
+VC.US,D,20170728,000000,110.77,111.93,110.01,111.44,318480,0
+VC.US,D,20170731,000000,111.58,111.73,110.21,111.54,276827,0
+VC.US,D,20170801,000000,111.6,111.75,109.25,111.37,332506,0
+VC.US,D,20170802,000000,111.35,112.17,109.5,109.52,261887,0
+VC.US,D,20170803,000000,109.51,110.09,108.497,108.7,285719,0
+VC.US,D,20170804,000000,109.31,111.48,108.84,111.4,276048,0
+VC.US,D,20170807,000000,111.44,113.04,110.905,112.89,206466,0
+VC.US,D,20170808,000000,112.86,116.78,112.325,115.71,416356,0
+VC.US,D,20170809,000000,115,116.27,114.48,115.12,197858,0
+VC.US,D,20170810,000000,114.52,114.61,112.79,113.37,158919,0
+VC.US,D,20170811,000000,112.94,114.34,112.61,113.82,207362,0
+VC.US,D,20170814,000000,114.82,115.02,113.665,114.41,134814,0
+VC.US,D,20170815,000000,114.58,114.88,113.93,114.45,114702,0
+VC.US,D,20170816,000000,114.51,115.2,114.095,114.52,171026,0
+VC.US,D,20170817,000000,114.38,114.435,112.37,112.65,109355,0
+VC.US,D,20170818,000000,112.21,113.61,111.246,113.39,124192,0
+VC.US,D,20170821,000000,113.31,114,112.54,113.93,140693,0
+VC.US,D,20170822,000000,114.36,114.74,113.65,113.84,187893,0
+VC.US,D,20170823,000000,113.34,114.21,113.25,113.48,216916,0
+VC.US,D,20170824,000000,113.75,113.87,112.825,113.28,162054,0
+VC.US,D,20170825,000000,113.69,114.49,112.02,112.1,242472,0
+VC.US,D,20170828,000000,112.45,112.9,111.86,112.38,223229,0
+VC.US,D,20170829,000000,111.67,114.16,111.65,113.98,221854,0
+VC.US,D,20170830,000000,113.91,115.27,113.589,114.59,248301,0
+VC.US,D,20170831,000000,114.62,116.04,114.62,115.44,164789,0
+VC.US,D,20170901,000000,115.77,116.63,114.96,115.83,275771,0
+VC.US,D,20170905,000000,115.67,115.77,112.9,113.82,171519,0
+VC.US,D,20170906,000000,114.47,114.47,112.44,113.6,252867,0
+VC.US,D,20170907,000000,113.59,114.09,112.58,113.83,282618,0
+VC.US,D,20170908,000000,113.83,115.12,113.52,114.96,288167,0
+VC.US,D,20170911,000000,115.72,116,114.75,115.93,197037,0
+VC.US,D,20170912,000000,116.25,119.37,115.86,119.36,234330,0
+VC.US,D,20170913,000000,119.45,119.46,118.095,119.02,295825,0
+VC.US,D,20170914,000000,119.01,119.74,118.14,119.1,164314,0
+VC.US,D,20170915,000000,119.05,120.24,118.575,119.7,291509,0
+VC.US,D,20170918,000000,120.12,121.31,119.6,121.29,195421,0
+VC.US,D,20170919,000000,121.12,121.95,120.3,121.43,329324,0
+VC.US,D,20170920,000000,121.48,122.62,119.89,122.04,314490,0
+VC.US,D,20170921,000000,122.02,123.68,121.45,123.56,134240,0
+VC.US,D,20170922,000000,123.74,125.48,123.5,125.46,199665,0
+VC.US,D,20170925,000000,125.51,125.97,123.46,124.19,163696,0
+VC.US,D,20170926,000000,123.92,125.63,123.34,124.68,219645,0
+VC.US,D,20170927,000000,125.35,125.51,123.38,124,197559,0
+VC.US,D,20170928,000000,123.79,124.21,122.77,123.68,160121,0
+VC.US,D,20170929,000000,123.76,125.23,123.06,123.77,178317,0
+VC.US,D,20171002,000000,124.57,126.8,123.89,126.73,245992,0
+VC.US,D,20171003,000000,128.11,128.15,125.6,126.8,191399,0
+VC.US,D,20171004,000000,126.94,127.89,126.44,127.78,211161,0
+VC.US,D,20171005,000000,127.9,128.39,126.54,127.2,195338,0
+VC.US,D,20171006,000000,126.73,127.78,125.63,125.73,192269,0
+VC.US,D,20171009,000000,125.64,126.165,124.73,125.1,134073,0
+VC.US,D,20171010,000000,124.91,125.87,123.47,124.29,275575,0
+VC.US,D,20171011,000000,124.34,125,123.26,124.51,306198,0
+VC.US,D,20171012,000000,123.95,124.55,122.221,123.66,204123,0
+VC.US,D,20171013,000000,124.07,124.31,122.7,123.89,215408,0
+VC.US,D,20171016,000000,123.9,124.62,123.04,124.47,188799,0
+VC.US,D,20171017,000000,124.74,124.74,123.19,123.62,184017,0
+VC.US,D,20171018,000000,124.07,124.79,123.49,123.86,221739,0
+VC.US,D,20171019,000000,123.53,123.65,122.38,123.01,445030,0
+VC.US,D,20171020,000000,123.21,124.79,123.18,123.88,215788,0
+VC.US,D,20171023,000000,123.88,124.88,122.52,122.56,244695,0
+VC.US,D,20171024,000000,122.44,124.44,122.44,124.03,295858,0
+VC.US,D,20171025,000000,124.3,124.3,118.96,121.99,401605,0
+VC.US,D,20171026,000000,121.56,126.98,120.05,126.57,409650,0
+VC.US,D,20171027,000000,127.64,127.665,124.195,126.19,266188,0
+VC.US,D,20171030,000000,125.02,126.46,124.07,124.48,216216,0
+VC.US,D,20171031,000000,125.47,126.59,124.76,126.04,167953,0
+VC.US,D,20171101,000000,126.05,126.95,125.52,125.88,183626,0
+VC.US,D,20171102,000000,125.96,126.8,124.63,126.77,204167,0
+VC.US,D,20171103,000000,126.8,127.33,125.48,125.62,151051,0
+VC.US,D,20171106,000000,125.8,126.12,124.7,125.75,211055,0
+VC.US,D,20171107,000000,125.84,126.53,124.91,125.6,162241,0
+VC.US,D,20171108,000000,125.48,126.68,124.43,126.14,234846,0
+VC.US,D,20171109,000000,125.33,125.75,123.78,125.6,210228,0
+VC.US,D,20171110,000000,125.35,127.58,124.26,126.96,196823,0
+VC.US,D,20171113,000000,125.76,127.91,125.35,127.3,234132,0
+VC.US,D,20171114,000000,127.21,128.16,126.64,127.23,178495,0
+VC.US,D,20171115,000000,126.08,127.45,124.88,127.19,208050,0
+VC.US,D,20171116,000000,127.96,128.19,125.65,128.04,265904,0
+VC.US,D,20171117,000000,127.91,129.85,127.5,129.17,418008,0
+VC.US,D,20171120,000000,129.61,132.59,129.59,131.25,209660,0
+VC.US,D,20171121,000000,131.41,131.65,129.74,131.25,195691,0
+VC.US,D,20171122,000000,131.6,131.6,129.83,130.64,142675,0
+VC.US,D,20171124,000000,130.62,131.22,129.83,130.45,67487,0
+VC.US,D,20171127,000000,130.56,131.39,130.03,130.1,179248,0
+VC.US,D,20171128,000000,130.47,132.82,130.129,132.42,171146,0
+VC.US,D,20171129,000000,132.56,133.04,129.73,129.83,222176,0
+VC.US,D,20171130,000000,130.49,132.14,129.86,131.69,209014,0
+VC.US,D,20171201,000000,130.94,131.77,129.616,130.88,300199,0
+VC.US,D,20171204,000000,131.97,132.7,127.72,127.73,314506,0
+VC.US,D,20171205,000000,127.46,129.58,126.44,128.27,235425,0
+VC.US,D,20171206,000000,128.23,129.16,126.31,126.69,249913,0
+VC.US,D,20171207,000000,126.61,128.95,126.23,128.2,237263,0
+VC.US,D,20171208,000000,128.88,129.745,128.12,128.68,141586,0
+VC.US,D,20171211,000000,129.08,129.225,127.21,127.98,193396,0
+VC.US,D,20171212,000000,128.21,128.426,126.23,127.04,231438,0
+VC.US,D,20171213,000000,127.61,128.81,125.48,125.53,231314,0
+VC.US,D,20171214,000000,125.54,126.64,123.285,123.55,296360,0
+VC.US,D,20171215,000000,123.83,125.99,123.55,124.9,331023,0
+VC.US,D,20171218,000000,125.94,128.02,125.16,127.29,240256,0
+VC.US,D,20171219,000000,127.75,130.28,126.76,128.37,178645,0
+VC.US,D,20171220,000000,128.37,130.36,127.43,129.64,155514,0
+VC.US,D,20171221,000000,129.59,129.94,127.45,127.61,112999,0
+VC.US,D,20171222,000000,126.77,127.175,125.15,125.39,152679,0
+VC.US,D,20171226,000000,124.87,126.45,124.55,125.01,108572,0
+VC.US,D,20171227,000000,125.23,126.19,124.8,125.84,114056,0
+VC.US,D,20171228,000000,126.3,128.04,125.79,127.85,178158,0
+VC.US,D,20171229,000000,128,128,125.005,125.14,155806,0
+VC.US,D,20180102,000000,125,126.05,124.34,125.56,228942,0
+VC.US,D,20180103,000000,126,128.15,124.775,127.68,185093,0
+VC.US,D,20180104,000000,129,133.92,129,133.24,287397,0
+VC.US,D,20180105,000000,134.29,137.13,133.616,136.74,258681,0
+VC.US,D,20180108,000000,136.87,137.847,135.24,135.9,207889,0
+VC.US,D,20180109,000000,136.12,140.64,136.12,138.7,301449,0
+VC.US,D,20180110,000000,138.02,138.638,135.37,136,188813,0
+VC.US,D,20180111,000000,136.76,138.98,135.02,138.08,161942,0
+VC.US,D,20180112,000000,138.2,139.355,137.52,138.03,167719,0
+VC.US,D,20180116,000000,137.65,137.65,131.1,131.5,603166,0
+VC.US,D,20180117,000000,131.19,136.81,130.14,136.12,389082,0
+VC.US,D,20180118,000000,135.37,136.63,131.93,132.39,255789,0
+VC.US,D,20180119,000000,132.4,133.63,131,131.85,340671,0
+VC.US,D,20180122,000000,129,130.24,126.53,129.4,299257,0
+VC.US,D,20180123,000000,129.6,129.73,127.125,127.72,430498,0
+VC.US,D,20180124,000000,128,133.58,128,132,462590,0
+VC.US,D,20180125,000000,132.96,133.15,129.8,131.23,417214,0
+VC.US,D,20180126,000000,132.5,135.65,131,135.28,315352,0
+VC.US,D,20180129,000000,135.11,137.84,133.1,133.11,257735,0
+VC.US,D,20180130,000000,132.1,133.44,131.075,131.34,268310,0
+VC.US,D,20180131,000000,132.08,134.03,129.63,130.08,242726,0
+VC.US,D,20180201,000000,128.51,131.97,127.26,127.93,388857,0
+VC.US,D,20180202,000000,126.61,127.685,123.415,123.93,368205,0
+VC.US,D,20180205,000000,122.9,123.74,119.6,120.05,411449,0
+VC.US,D,20180206,000000,118.38,123.015,116.11,121.56,653817,0
+VC.US,D,20180207,000000,121.27,126.94,121.27,124.79,325429,0
+VC.US,D,20180208,000000,124.64,124.89,119.88,119.88,349187,0
+VC.US,D,20180209,000000,119.81,121.73,115.45,118.8,450798,0
+VC.US,D,20180212,000000,119.98,123.72,119.21,121.65,334588,0
+VC.US,D,20180213,000000,120.9,120.9,118.77,120.18,197083,0
+VC.US,D,20180214,000000,119.59,123.979,119.585,123.38,312353,0
+VC.US,D,20180215,000000,123.84,124.73,122.36,124.29,304281,0
+VC.US,D,20180216,000000,124.3,125.35,122.65,123.51,222730,0
+VC.US,D,20180220,000000,122.56,127.025,122.55,124.57,244337,0
+VC.US,D,20180221,000000,124.71,126.17,120.6,124.41,274862,0
+VC.US,D,20180222,000000,122.45,131.25,122.45,127.59,454693,0
+VC.US,D,20180223,000000,128.29,128.6,125.88,126.64,309444,0
+VC.US,D,20180226,000000,128,128.63,126.38,128.41,297281,0
+VC.US,D,20180227,000000,128.61,128.99,122.91,124.38,419521,0
+VC.US,D,20180228,000000,124.39,126.17,122.75,123.84,353209,0
+VC.US,D,20180301,000000,123.62,127.02,121.65,123.46,552210,0
+VC.US,D,20180302,000000,122.72,126.4,120.2,121.68,501505,0
+VC.US,D,20180305,000000,120.85,122.855,120.46,121.41,408228,0
+VC.US,D,20180306,000000,121.42,124.27,119,120.67,584709,0
+VC.US,D,20180307,000000,119.5,122.53,118.4,121.75,285721,0
+VC.US,D,20180308,000000,122.31,122.99,120.91,122.15,267487,0
+VC.US,D,20180309,000000,122.85,124.56,121.45,123.09,433855,0
+VC.US,D,20180312,000000,123.14,125.14,120.38,122.91,246796,0
+VC.US,D,20180313,000000,123.54,125.13,121.64,123.52,348451,0
+VC.US,D,20180314,000000,124.29,124.29,121.39,122,271383,0
+VC.US,D,20180315,000000,122.13,123.475,121,121.12,337270,0
+VC.US,D,20180316,000000,121.57,122.76,121,121.95,263628,0
+VC.US,D,20180319,000000,121.33,121.52,118.465,119.2,315406,0
+VC.US,D,20180320,000000,119.8,119.83,118.22,118.77,244563,0
+VC.US,D,20180321,000000,119.03,121.71,119,120.77,193061,0
+VC.US,D,20180322,000000,116.99,119.8,113.19,113.45,477687,0
+VC.US,D,20180323,000000,113.31,114.69,108.65,108.76,493092,0
+VC.US,D,20180326,000000,110.24,113.9,109.46,112.9,332382,0
+VC.US,D,20180327,000000,113.3,116.02,109.93,110.35,268216,0
+VC.US,D,20180328,000000,110.26,114.285,107.6,107.89,428425,0
+VC.US,D,20180329,000000,108.65,111,108.45,110.24,292870,0
+VC.US,D,20180402,000000,109.93,110.3,105.91,108.5,396019,0
+VC.US,D,20180403,000000,109.43,111.67,108.895,110.49,417849,0
+VC.US,D,20180404,000000,108.41,113.135,108.41,112.83,345347,0
+VC.US,D,20180405,000000,113.32,114.94,109.885,113.48,212176,0
+VC.US,D,20180406,000000,112.74,113.91,110.92,112.1,261947,0
+VC.US,D,20180409,000000,114.03,114.9,112.55,113.29,348687,0
+VC.US,D,20180410,000000,116.14,117.44,115.13,116.06,349528,0
+VC.US,D,20180411,000000,115.37,116.58,115.13,115.37,227350,0
+VC.US,D,20180412,000000,116.59,117.13,114.97,115.3,201534,0
+VC.US,D,20180413,000000,116.19,117.03,111.82,111.94,322278,0
+VC.US,D,20180416,000000,114.13,116.9,112.82,115.57,297458,0
+VC.US,D,20180417,000000,116.88,117.285,115.37,116.03,418575,0
+VC.US,D,20180418,000000,116.62,117.15,115.6,116.24,228407,0
+VC.US,D,20180419,000000,115.87,116.73,114.835,115.84,373646,0
+VC.US,D,20180420,000000,115.39,117.02,114.99,116.65,324143,0
+VC.US,D,20180423,000000,118.23,118.48,116.385,116.68,442648,0
+VC.US,D,20180424,000000,117.33,118.46,115.32,116.14,346010,0
+VC.US,D,20180425,000000,115.89,117.1,114.38,116.9,562129,0
+VC.US,D,20180426,000000,114.3,125.04,111.55,124.16,975717,0
+VC.US,D,20180427,000000,125.44,126.44,122.26,122.82,454289,0
+VC.US,D,20180430,000000,124.44,125.37,123.01,124.44,482807,0
+VC.US,D,20180501,000000,123.86,124.75,121.765,123.64,348799,0
+VC.US,D,20180502,000000,123.98,124.92,122.7,124.55,347820,0
+VC.US,D,20180503,000000,123.73,124.26,122.77,123.58,285545,0
+VC.US,D,20180504,000000,123.52,124.86,122.66,124.68,200577,0
+VC.US,D,20180507,000000,124.54,125.15,124.291,124.62,289839,0
+VC.US,D,20180508,000000,122.77,125.76,121.72,125.34,461229,0
+VC.US,D,20180509,000000,125.61,126.22,124.91,125.76,206064,0
+VC.US,D,20180510,000000,126.25,129.99,126.25,129.23,339206,0
+VC.US,D,20180511,000000,129.47,129.7,128.15,128.36,182138,0
+VC.US,D,20180514,000000,128.86,130.84,128.86,129.67,144540,0
+VC.US,D,20180515,000000,128.9,130.96,127.051,130.49,207343,0
+VC.US,D,20180516,000000,130.95,133.97,129.01,132.54,307781,0
+VC.US,D,20180517,000000,132.69,135.095,130.89,134.09,375028,0
+VC.US,D,20180518,000000,133.89,134.31,132.06,132.65,448924,0
+VC.US,D,20180521,000000,133.4,133.73,130.47,131.28,380697,0
+VC.US,D,20180522,000000,132.08,133.4,131.87,132.3,323888,0
+VC.US,D,20180523,000000,131.27,131.72,127.88,129.53,469023,0
+VC.US,D,20180524,000000,129.14,129.52,127.4,128.35,208986,0
+VC.US,D,20180525,000000,127.78,129.05,126.58,128.12,111692,0
+VC.US,D,20180529,000000,127.01,127.93,126.2,126.68,333574,0
+VC.US,D,20180530,000000,126.86,127.72,125.58,125.84,241952,0
+VC.US,D,20180531,000000,126.25,126.84,124.52,124.96,183974,0
+VC.US,D,20180601,000000,125.2,126.03,124.79,125.87,328939,0
+VC.US,D,20180604,000000,126.37,128.25,126.03,128.1,224890,0
+VC.US,D,20180605,000000,127.95,128.37,126.4,127.58,395132,0
+VC.US,D,20180606,000000,128.23,128.34,126.83,128.02,315680,0
+VC.US,D,20180607,000000,128.74,128.81,126.64,127.3,302659,0
+VC.US,D,20180608,000000,127.5,130.09,127.2,129.91,346992,0
+VC.US,D,20180611,000000,129.92,131.82,128.956,131.5,375827,0
+VC.US,D,20180612,000000,131.86,132.93,131.085,132.39,319683,0
+VC.US,D,20180613,000000,132.76,133.48,131.58,132.44,282180,0
+VC.US,D,20180614,000000,132.8,133.17,131.75,132.51,225081,0
+VC.US,D,20180615,000000,132.44,132.57,130.17,131.14,331316,0
+VC.US,D,20180618,000000,130.81,136.34,130.41,135.41,296316,0
+VC.US,D,20180619,000000,133.89,135.64,132.92,135.44,275797,0
+VC.US,D,20180620,000000,136.13,137.2,134.54,136.43,299727,0
+VC.US,D,20180621,000000,136.24,136.24,133.74,134.32,309776,0
+VC.US,D,20180622,000000,134.33,135,130.5,131.87,796327,0
+VC.US,D,20180625,000000,131.81,134.21,129.93,131.79,304610,0
+VC.US,D,20180626,000000,131.95,136.82,130.88,133.33,296508,0
+VC.US,D,20180627,000000,133.62,134.66,131.79,131.89,243592,0
+VC.US,D,20180628,000000,131.43,132.985,126.01,128.56,264130,0
+VC.US,D,20180629,000000,128.95,131.23,128.61,129.24,242266,0
+VC.US,D,20180702,000000,126.81,128.45,125.03,126.96,696015,0
+VC.US,D,20180703,000000,127.53,128.39,124.75,125.55,124819,0
+VC.US,D,20180705,000000,127.08,128.905,126.7,128.68,335288,0
+VC.US,D,20180706,000000,135.34,137.27,131.51,136.27,1729340,0
+VC.US,D,20180709,000000,136.46,139.34,136.46,138.42,927578,0
+VC.US,D,20180710,000000,138.43,139.45,136.19,137.01,5116893,0
+VC.US,D,20180711,000000,136.29,137,132.51,133.19,947633,0
+VC.US,D,20180712,000000,133.44,133.55,130.865,132.12,538547,0
+VC.US,D,20180713,000000,127.96,132.52,125.8,131.03,1180028,0
+VC.US,D,20180716,000000,130.85,130.86,127.98,128.25,626766,0
+VC.US,D,20180717,000000,128.36,132.19,128,131.71,362607,0
+VC.US,D,20180718,000000,129.14,132.06,129.14,130.91,323712,0
+VC.US,D,20180719,000000,130.54,130.96,128.54,129.66,303419,0
+VC.US,D,20180720,000000,129.08,129.555,126.71,128.15,376571,0
+VC.US,D,20180723,000000,127.71,127.735,126.28,127.32,335960,0
+VC.US,D,20180724,000000,128.13,129.39,124.43,125.67,337089,0
+VC.US,D,20180725,000000,124.5,126.31,120.075,124.53,1005900,0
+VC.US,D,20180726,000000,122.04,123.79,113.14,116.37,1856583,0
+VC.US,D,20180727,000000,114.66,121.945,113.64,114.47,993791,0
+VC.US,D,20180730,000000,113.94,116.87,112.7,115.3,786882,0
+VC.US,D,20180731,000000,115.41,117.66,114.48,117.08,569655,0
+VC.US,D,20180801,000000,116.69,117.18,111.02,113.96,717761,0
+VC.US,D,20180802,000000,112.97,114.92,111.267,114.49,468642,0
+VC.US,D,20180803,000000,117.1,117.71,114.65,117.42,559938,0
+VC.US,D,20180806,000000,117.38,117.59,116.405,117.37,339345,0
+VC.US,D,20180807,000000,117.47,119.73,117.025,119.06,432798,0
+VC.US,D,20180808,000000,119.27,122.07,117.99,120.76,1403358,0
+VC.US,D,20180809,000000,120.47,121.76,118.46,121,691122,0
+VC.US,D,20180810,000000,120.18,120.18,115.73,116.05,779405,0
+VC.US,D,20180813,000000,116.44,119.13,113.73,114.46,582977,0
+VC.US,D,20180814,000000,115.53,117.3,114.305,116.23,363109,0
+VC.US,D,20180815,000000,115.55,116.51,112.77,114.72,575513,0
+VC.US,D,20180816,000000,116.37,118.14,115.63,115.8,414017,0
+VC.US,D,20180817,000000,115.24,117.95,114.64,117.6,291803,0
+VC.US,D,20180820,000000,117.66,119.92,117.66,118.3,382417,0
+VC.US,D,20180821,000000,119.24,120.52,118.84,119.4,387169,0
+VC.US,D,20180822,000000,118,118,114.37,114.91,645372,0
+VC.US,D,20180823,000000,114.9,115.44,114,115.26,344862,0
+VC.US,D,20180824,000000,115.3,116.11,112.38,112.62,579974,0
+VC.US,D,20180827,000000,113.44,118.85,113.045,117.49,546465,0
+VC.US,D,20180828,000000,117.86,118.5,115.185,117.82,523877,0
+VC.US,D,20180829,000000,117.99,117.99,114.57,114.84,378549,0
+VC.US,D,20180830,000000,114.24,114.42,111.71,112.38,577419,0
+VC.US,D,20180831,000000,111.82,111.99,108.85,110.39,516543,0
+VC.US,D,20180904,000000,110.4,110.4,107.5,109.01,505439,0
+VC.US,D,20180905,000000,108.52,108.9,105.96,106.19,563725,0
+VC.US,D,20180906,000000,105.76,106.98,104.68,105.78,498034,0
+VC.US,D,20180907,000000,105.56,105.9,102.57,103.3,803627,0
+VC.US,D,20180910,000000,103.35,106.21,103.06,106.01,380812,0
+VC.US,D,20180911,000000,105.76,105.79,102.08,105.05,373803,0
+VC.US,D,20180912,000000,105.11,105.5,101.26,101.66,529031,0
+VC.US,D,20180913,000000,101.92,102.35,100.62,100.95,376847,0
+VC.US,D,20180914,000000,101.36,104.05,101.005,103.78,661012,0
+VC.US,D,20180917,000000,103.91,104.21,102.63,102.95,392651,0
+VC.US,D,20180918,000000,102.69,103.385,100.63,102.09,515912,0
+VC.US,D,20180919,000000,101.98,105.43,101.98,103.42,607836,0
+VC.US,D,20180920,000000,104.14,108.22,103.98,107.18,788596,0
+VC.US,D,20180921,000000,107.22,108.42,101.94,102.43,1028969,0
+VC.US,D,20180924,000000,104.94,106.11,98.97,100.5,526020,0
+VC.US,D,20180925,000000,99.99,100.23,95.09,95.34,954587,0
+VC.US,D,20180926,000000,94.93,96.49,94.45,94.55,632746,0
+VC.US,D,20180927,000000,94.85,94.85,93.13,93.46,836497,0
+VC.US,D,20180928,000000,93.01,94.23,92.21,92.9,538605,0
+VC.US,D,20181001,000000,93.7,95.75,92.78,93.17,437632,0
+VC.US,D,20181002,000000,92.16,94.04,91.49,93.52,410947,0
+VC.US,D,20181003,000000,94.23,96.06,93.87,94.03,703964,0
+VC.US,D,20181004,000000,94.36,94.36,91.46,92.01,349112,0
+VC.US,D,20181005,000000,91.81,91.81,88.12,88.49,731343,0
+VC.US,D,20181008,000000,88.27,90.08,87.38,89.79,335489,0
+VC.US,D,20181009,000000,89.21,89.215,85.94,86.31,497181,0
+VC.US,D,20181010,000000,85.78,86.1288,82.48,82.59,787566,0
+VC.US,D,20181011,000000,82.04,84.05,81.62,82.62,847797,0
+VC.US,D,20181012,000000,84.38,84.59,79.69,81.7,1017699,0
+VC.US,D,20181015,000000,80.89,82.54,79.99,80.33,895173,0
+VC.US,D,20181016,000000,80.94,82.91,79.94,80.18,756092,0
+VC.US,D,20181017,000000,79.73,82.11,76.08,77.18,899287,0
+VC.US,D,20181018,000000,77,77.6,74.665,74.89,795777,0
+VC.US,D,20181019,000000,74.52,78.44,73.28,76.73,1070785,0
+VC.US,D,20181022,000000,77.31,78.55,76.05,77.85,672424,0
+VC.US,D,20181023,000000,76.22,81.25,75.5459,79.28,979944,0
+VC.US,D,20181024,000000,78.89,78.89,73.01,73.28,939517,0
+VC.US,D,20181025,000000,71.8,74.06,67.27,72.02,2022075,0
+VC.US,D,20181026,000000,68.72,72.58,67.745,72,1204632,0
+VC.US,D,20181029,000000,73.82,79.72,72.55,73.8,1169166,0
+VC.US,D,20181030,000000,73.76,75.99,72.55,75.54,723097,0
+VC.US,D,20181031,000000,76.84,79.82,76.12,79.04,1105286,0
+VC.US,D,20181101,000000,80.9,85.2,80.2,84.47,1240897,0
+VC.US,D,20181102,000000,84.89,85.28,80.81,83.3,745219,0
+VC.US,D,20181105,000000,83.29,83.29,78.84,79.5,579138,0
+VC.US,D,20181106,000000,79.87,81.28,79.11,80.37,698464,0
+VC.US,D,20181107,000000,80.89,82.19,79.725,82.05,598599,0
+VC.US,D,20181108,000000,81.08,84.42,80.14,82.58,605094,0
+VC.US,D,20181109,000000,81.91,82.15,78.095,79.2,531500,0
+VC.US,D,20181112,000000,78.98,79.08,76.16,76.31,841825,0
+VC.US,D,20181113,000000,76.79,80.04,76.79,78.74,556900,0
+VC.US,D,20181114,000000,79.41,81.5,79.41,80.44,651526,0
+VC.US,D,20181115,000000,80.26,80.68,76.65,79.28,522259,0
+VC.US,D,20181116,000000,78.49,79.78,76.782,78.77,487990,0
+VC.US,D,20181119,000000,78.67,79.48,76.26,76.94,612083,0
+VC.US,D,20181120,000000,75.51,78.13,75.17,76.73,589223,0
+VC.US,D,20181121,000000,79.76,80.99,76.79,79.76,337370,0
+VC.US,D,20181123,000000,78.82,80.71,78.37,79.42,96682,0
+VC.US,D,20181126,000000,80.32,81.8,78.825,80.49,398873,0
+VC.US,D,20181127,000000,79.89,80.18,74.28,75.35,606390,0
+VC.US,D,20181128,000000,74.74,76.5651,72.91,75.62,664852,0
+VC.US,D,20181129,000000,75.49,76.72,72.69,73.76,455131,0
+VC.US,D,20181130,000000,73.76,74.46,73.11,73.82,490701,0
+VC.US,D,20181203,000000,77.92,78.62,75.62,78.39,719852,0
+VC.US,D,20181204,000000,76.96,77.95,73.01,73.69,504488,0
+VC.US,D,20181206,000000,72.05,72.44,69.96,71.71,583432,0
+VC.US,D,20181207,000000,71.64,73.02,67.51,67.59,731403,0
+VC.US,D,20181210,000000,64.56,65.53,60.77,64.14,1083536,0
+VC.US,D,20181211,000000,66.26,67.64,65.5401,65.93,865050,0
+VC.US,D,20181212,000000,67.26,68.155,64.05,64.13,528515,0
+VC.US,D,20181213,000000,64.7,64.82,61.69,62.28,778977,0
+VC.US,D,20181214,000000,60.73,63,59.9,60.1,888096,0
+VC.US,D,20181217,000000,59.92,61.71,58.16,59.84,890426,0
+VC.US,D,20181218,000000,60.55,62.015,59.36,60.52,911794,0
+VC.US,D,20181219,000000,60.55,62.74,58.58,59.13,954912,0
+VC.US,D,20181220,000000,59.23,61.64,59.23,60.84,636613,0
+VC.US,D,20181221,000000,61.45,63.89,60.68,60.82,1153213,0
+VC.US,D,20181224,000000,60.16,61.97,58.8801,60.09,293930,0
+VC.US,D,20181226,000000,60.79,63.74,59.7,63.74,431382,0
+VC.US,D,20181227,000000,62.52,63.35,60.66,63.05,309447,0
+VC.US,D,20181228,000000,63.37,63.96,60.49,60.95,621503,0
+VC.US,D,20181231,000000,61.6,61.6,58.73,60.28,534946,0
+VC.US,D,20190102,000000,59.21,61.92,58.42,61,592353,0
+VC.US,D,20190103,000000,60.51,60.65,56.59,57.82,867000,0
+VC.US,D,20190104,000000,57.43,60.91,56.82,60.9,845117,0
+VC.US,D,20190107,000000,62.34,63.26,59.55,62.62,733560,0
+VC.US,D,20190108,000000,64,66.99,63.97,65.8,759264,0
+VC.US,D,20190109,000000,66.5,69.78,66.5,69.01,630364,0
+VC.US,D,20190110,000000,68.54,68.99,65.45,65.62,660259,0
+VC.US,D,20190111,000000,65.75,66.68,63.65,65.72,701541,0
+VC.US,D,20190114,000000,65.04,67.32,64.01,66.9,798367,0
+VC.US,D,20190115,000000,66.13,70.17,65.5,70,1460868,0
+VC.US,D,20190116,000000,69.88,72.92,67.73,71.29,1670485,0
+VC.US,D,20190117,000000,71.14,72.43,70.7,71.56,912457,0
+VC.US,D,20190118,000000,71.81,77.37,71.5,76.33,1004354,0
+VC.US,D,20190122,000000,75.38,75.63,72.63,73.26,489344,0
+VC.US,D,20190123,000000,73.49,73.88,69.355,70.44,434776,0
+VC.US,D,20190124,000000,70.84,74.08,70.84,73.89,398609,0
+VC.US,D,20190125,000000,74.74,76.4,73.48,75.32,371223,0
+VC.US,D,20190128,000000,74.19,75.53,73.6,75.28,251245,0
+VC.US,D,20190129,000000,75.18,75.82,73.78,75.27,295502,0
+VC.US,D,20190130,000000,75.36,76.98,73.75,76.83,269299,0
+VC.US,D,20190131,000000,76.61,77.4705,75.975,76.89,466032,0
+VC.US,D,20190201,000000,76.69,78.178,75.94,77.94,418267,0
+VC.US,D,20190204,000000,77.8,77.83,75.67,77.17,338484,0
+VC.US,D,20190205,000000,77.03,77.92,76.7,77.69,252663,0
+VC.US,D,20190206,000000,78.08,80.49,76.66,80.17,460434,0
+VC.US,D,20190207,000000,79.3,79.3,74.73,75.62,647384,0
+VC.US,D,20190208,000000,75.11,75.43,71.86,73.48,709107,0
+VC.US,D,20190211,000000,73.64,76.17,71.74,74.99,518508,0
+VC.US,D,20190212,000000,75.94,78.78,75.12,78,420008,0
+VC.US,D,20190213,000000,78.27,79.77,77.92,78.53,396134,0
+VC.US,D,20190214,000000,78.06,80.72,77.28,80.7,467440,0
+VC.US,D,20190215,000000,81.56,82.92,80.97,81.37,426279,0
+VC.US,D,20190219,000000,81.19,82.7369,80.29,82.31,422586,0
+VC.US,D,20190220,000000,82.64,83.96,82.61,82.86,431787,0
+VC.US,D,20190221,000000,86.99,91.305,85.31,90.07,994080,0
+VC.US,D,20190222,000000,90.82,92.86,88.64,89.1,570181,0
+VC.US,D,20190225,000000,89.19,89.91,87.68,88.12,497057,0
+VC.US,D,20190226,000000,88.13,88.91,86.8,86.9,447647,0
+VC.US,D,20190227,000000,86.6,86.98,85.26,85.79,510942,0
+VC.US,D,20190228,000000,85.57,86.18,83.72,85.66,474004,0
+VC.US,D,20190301,000000,86.45,87.5,84.85,85.54,382002,0
+VC.US,D,20190304,000000,85.81,87.9,84.93,85.83,378545,0
+VC.US,D,20190305,000000,86.05,86.135,84.82,85.32,270523,0
+VC.US,D,20190306,000000,85.22,85.22,81.96,82,351411,0
+VC.US,D,20190307,000000,81.63,83.24,78.7,79.45,523820,0
+VC.US,D,20190308,000000,78.73,79.65,78.04,78.23,717947,0
+VC.US,D,20190311,000000,78.67,79.605,77.15,77.74,932229,0
+VC.US,D,20190312,000000,77.74,78,76.855,77.25,881289,0
+VC.US,D,20190313,000000,77.85,80.18,76.13,76.24,446815,0
+VC.US,D,20190314,000000,75.66,77.02,73.83,73.96,526218,0
+VC.US,D,20190315,000000,74.26,75.97,73.11,75.05,631710,0
+VC.US,D,20190318,000000,75.09,76.42,74,74.89,686617,0
+VC.US,D,20190319,000000,75.61,77.87,74.13,74.35,612788,0
+VC.US,D,20190320,000000,73.62,76.435,71.69,72.2,416119,0
+VC.US,D,20190321,000000,72.02,73.69,71.8401,72.4,721439,0
+VC.US,D,20190322,000000,71.85,71.85,68.4,68.48,524798,0
+VC.US,D,20190325,000000,68.43,69.77,67.72,69.03,424805,0
+VC.US,D,20190326,000000,69.35,70.34,68.48,69.46,355412,0
+VC.US,D,20190327,000000,69.76,70.48,67.86,68.54,861116,0
+VC.US,D,20190328,000000,68.54,70.03,67.595,68.15,497848,0
+VC.US,D,20190329,000000,68.29,73.0299,67.27,67.35,1121319,0
+VC.US,D,20190401,000000,68.38,72.41,68.16,71.49,570540,0
+VC.US,D,20190402,000000,71.56,72.03,70.22,71.74,418925,0
+VC.US,D,20190403,000000,72.96,76.36,72.5,74.8,750144,0
+VC.US,D,20190404,000000,74.65,76.59,74.55,76.12,488997,0
+VC.US,D,20190405,000000,75.87,76.78,74.25,75.42,435051,0
+VC.US,D,20190408,000000,75.32,77.45,75.1,77.22,308256,0
+VC.US,D,20190409,000000,76.84,77.225,75.5844,76.47,547442,0
+VC.US,D,20190410,000000,76.65,80.42,76.65,80.3,609686,0
+VC.US,D,20190411,000000,80.08,80.94,77.59,80.4,437518,0
+VC.US,D,20190412,000000,81.3,84.25,81.3,82.6,478862,0
+VC.US,D,20190415,000000,82.88,83.695,81.32,81.91,300249,0
+VC.US,D,20190416,000000,81.75,82.67,80.08,80.19,451536,0
+VC.US,D,20190417,000000,80.98,83.01,80.9,82.31,442760,0
+VC.US,D,20190418,000000,82.17,82.92,81.235,82.44,251564,0
+VC.US,D,20190422,000000,82.17,82.67,80.38,80.75,244325,0
+VC.US,D,20190423,000000,82.4,83.2999,79.61,80.17,579517,0
+VC.US,D,20190424,000000,80.07,80.92,79.64,79.72,545513,0
+VC.US,D,20190425,000000,75,75,60.69,60.97,4087733,0
+VC.US,D,20190426,000000,61.01,66.3,59.76,63.8,2128349,0
+VC.US,D,20190429,000000,63.8,66.05,62.51,65.49,875166,0
+VC.US,D,20190430,000000,65.08,66.12,63.76,66.02,620351,0
+VC.US,D,20190501,000000,66.21,66.69,65.51,65.6,680032,0
+VC.US,D,20190502,000000,65.57,66.76,64.78,65.38,577497,0
+VC.US,D,20190503,000000,65.3,66,63.735,64.73,422080,0
+VC.US,D,20190506,000000,63.23,65.11,62.03,64.32,528148,0
+VC.US,D,20190507,000000,63.37,64.49,62.01,62.45,600008,0
+VC.US,D,20190508,000000,62.41,63.79,62.41,62.57,427664,0
+VC.US,D,20190509,000000,61.25,62.185,60.3,61.46,514842,0
+VC.US,D,20190510,000000,61.06,62.24,60.145,61.72,568947,0
+VC.US,D,20190513,000000,59.95,60.365,55.98,56.12,811861,0
+VC.US,D,20190514,000000,57.8,57.83,55.23,56.28,698932,0
+VC.US,D,20190515,000000,55.69,56.28,53.77,55.44,644335,0
+VC.US,D,20190516,000000,55.15,55.3,51.71,52.35,1160524,0
+VC.US,D,20190517,000000,51.82,53.15,51.36,51.38,497993,0
+VC.US,D,20190520,000000,50.75,51.4,48.87,49.26,750229,0
+VC.US,D,20190521,000000,49.75,49.855,48.25,48.87,686560,0
+VC.US,D,20190522,000000,48.52,49.4799,46.2,46.54,776487,0
+VC.US,D,20190523,000000,45.95,47.03,44.83,46.92,653625,0
+VC.US,D,20190524,000000,47.58,48.5062,46.65,46.85,366626,0
+VC.US,D,20190528,000000,47.31,49.56,46.34,48.89,715869,0
+VC.US,D,20190529,000000,48.24,49.03,46.91,48.55,517397,0
+VC.US,D,20190530,000000,48.47,49.79,47.61,48.05,446706,0
+VC.US,D,20190531,000000,45.66,46.84,44.04,44.51,700148,0
+VC.US,D,20190603,000000,44.69,46.375,44.12,44.9,857195,0
+VC.US,D,20190604,000000,46.51,49.4,46.51,49.14,478892,0
+VC.US,D,20190605,000000,49.15,50.02,47.88,49.46,675246,0
+VC.US,D,20190606,000000,49.21,49.42,48.12,49.32,457575,0
+VC.US,D,20190607,000000,49.3,50.83,49.3,50.17,423827,0
+VC.US,D,20190610,000000,51.67,53.37,50.245,50.48,595218,0
+VC.US,D,20190611,000000,51.06,53.6143,50.82,51.21,381547,0
+VC.US,D,20190612,000000,50.83,52.02,50.11,51.36,548161,0
+VC.US,D,20190613,000000,51.31,52.53,50.4554,52.49,541482,0
+VC.US,D,20190614,000000,51.98,53.64,51.45,52.27,786540,0
+VC.US,D,20190617,000000,52.02,53.6,51.38,52.99,559838,0
+VC.US,D,20190618,000000,53.47,54.9196,52.955,53.33,648313,0
+VC.US,D,20190619,000000,53.46,54.1199,52.15,52.72,623269,0
+VC.US,D,20190620,000000,53.59,54.67,52.92,53.6,396315,0
+VC.US,D,20190621,000000,53.58,54.45,53.04,54.16,373928,0
+VC.US,D,20190624,000000,54.16,54.42,53.01,53.62,311493,0
+VC.US,D,20190625,000000,54.46,55.095,53.66,54.79,502955,0
+VC.US,D,20190626,000000,54.88,56.9968,54.88,56.19,769426,0
+VC.US,D,20190627,000000,56.2,57.72,56.2,57.6,511884,0
+VC.US,D,20190628,000000,57.93,59.19,57.71,58.58,3664335,0
+VC.US,D,20190701,000000,60.02,61.02,56.025,56.36,523613,0
+VC.US,D,20190702,000000,56.45,56.95,54.495,55.3,714619,0
+VC.US,D,20190703,000000,55.51,55.75,54.69,55.36,398030,0
+VC.US,D,20190705,000000,55.04,56.2755,54.81,55.19,303985,0
+VC.US,D,20190708,000000,54.6,55.72,53.015,53.13,663324,0
+VC.US,D,20190709,000000,52.94,53.9,51.5171,53.27,445795,0
+VC.US,D,20190710,000000,53.76,54.935,52.71,54.6,623096,0
+VC.US,D,20190711,000000,54.49,54.99,53.7,54.27,403806,0
+VC.US,D,20190712,000000,54.58,57.93,54.58,56.86,532411,0
+VC.US,D,20190715,000000,57.13,57.79,54.8,56.89,544463,0
+VC.US,D,20190716,000000,56.19,58.515,54.54,56.78,556378,0
+VC.US,D,20190717,000000,56.6,56.6,54.21,55.3,552281,0
+VC.US,D,20190718,000000,54.98,55.89,54.26,55.85,458018,0
+VC.US,D,20190719,000000,56.38,59.155,56.38,58.41,588983,0
+VC.US,D,20190722,000000,58.07,60.02,57.6,58.07,539318,0
+VC.US,D,20190723,000000,59.64,62.05,59.47,60.81,649233,0
+VC.US,D,20190724,000000,63.54,63.6279,57.91,63.54,982906,0
+VC.US,D,20190725,000000,63.36,70.02,63.33,69.84,1483320,0
+VC.US,D,20190726,000000,69.84,70.16,66.68,66.81,689796,0
+VC.US,D,20190729,000000,66.93,68.47,65.81,68.4,836173,0
+VC.US,D,20190730,000000,67.32,68.18,63.94,68.14,674359,0
+VC.US,D,20190731,000000,68.42,68.75,64.98,65.88,829663,0
+VC.US,D,20190801,000000,67.3,67.3,61.275,62.24,614365,0
+VC.US,D,20190802,000000,61.57,62.29,60.3,62.15,727598,0
+VC.US,D,20190805,000000,60.35,61.2,58.2223,60.73,396960,0
+VC.US,D,20190806,000000,61.4,62.51,59.58,61.76,388761,0
+VC.US,D,20190807,000000,60.52,62.33,60.37,61.44,375526,0
+VC.US,D,20190808,000000,61.58,63.29,60.99,61.58,507950,0
+VC.US,D,20190809,000000,61.26,61.88,59.01,61.7,549388,0
+VC.US,D,20190812,000000,60.52,61.78,58.75,59.68,430519,0
+VC.US,D,20190813,000000,59.78,63.33,58.74,63.21,381783,0
+VC.US,D,20190814,000000,61.56,61.68,60.02,61.11,376148,0
+VC.US,D,20190815,000000,60.63,62,59.68,60.73,301611,0
+VC.US,D,20190816,000000,61.54,64.09,61.28,63.88,290085,0
+VC.US,D,20190819,000000,65.08,66.14,64.52,65.61,533348,0
+VC.US,D,20190820,000000,65.75,67.74,64.59,67.5,584809,0
+VC.US,D,20190821,000000,68.45,69.52,67.27,68.35,998025,0
+VC.US,D,20190822,000000,68.82,69.21,67.24,68.18,309388,0
+VC.US,D,20190823,000000,67.12,67.93,61.34,61.92,589576,0
+VC.US,D,20190826,000000,63.22,65.71,62.22,65.69,337916,0
+VC.US,D,20190827,000000,66.01,67.3553,63.75,64.41,358983,0
+VC.US,D,20190828,000000,64.17,66.3,63.89,66.25,360774,0
+VC.US,D,20190829,000000,67.28,69.69,65.6739,69.05,326935,0
+VC.US,D,20190830,000000,69.69,70.51,68.45,68.97,317104,0
+VC.US,D,20190903,000000,68.18,68.43,65.05,65.99,396961,0
+VC.US,D,20190904,000000,67.37,69.89,66.79,69.84,323905,0
+VC.US,D,20190905,000000,71.43,76.7,70.01,76.58,629368,0
+VC.US,D,20190906,000000,76.68,78.77,74.99,78.06,548177,0
+VC.US,D,20190909,000000,79.37,83.67,77.6,83.29,656933,0
+VC.US,D,20190910,000000,82.51,83.71,81.44,83.45,477086,0
+VC.US,D,20190911,000000,83.49,83.49,78.19,80.85,827371,0
+VC.US,D,20190912,000000,77.26,82.17,76.36,81.35,744425,0
+VC.US,D,20190913,000000,83.39,83.64,80.59,81.08,360310,0
+VC.US,D,20190916,000000,80.43,82.33,79.66,80.51,329546,0
+VC.US,D,20190917,000000,79.91,81.21,76.96,77.93,537781,0
+VC.US,D,20190918,000000,77.76,78.16,74.21,76.53,498509,0
+VC.US,D,20190919,000000,76.68,78.14,75.91,77.28,299580,0
+VC.US,D,20190920,000000,77.1,78.38,76.38,76.88,486911,0
+VC.US,D,20190923,000000,76.06,78.33,76.03,77.11,266343,0
+VC.US,D,20190924,000000,77.54,77.88,75.185,76.82,404656,0
+VC.US,D,20190925,000000,71.27,78.25,71.27,78,444835,0
+VC.US,D,20190926,000000,78.17,81.14,76.78,80.85,441394,0
+VC.US,D,20190927,000000,80.85,82.82,79.61,81.04,448671,0
+VC.US,D,20190930,000000,81.19,82.95,80.14,82.54,296357,0
+VC.US,D,20191001,000000,83.29,84.3999,80.85,81.04,459300,0
+VC.US,D,20191002,000000,79.64,80.88,78.27,79.01,323570,0
+VC.US,D,20191003,000000,78.9,79.51,76.24,79.04,306943,0
+VC.US,D,20191004,000000,79.19,80.01,78.405,79.74,289365,0
+VC.US,D,20191007,000000,79.33,79.33,78.055,78.15,402923,0
+VC.US,D,20191008,000000,76.72,77.9665,73.05,73.21,595435,0
+VC.US,D,20191009,000000,74.19,78.145,72.495,75.73,451334,0
+VC.US,D,20191010,000000,76.17,78.81,76.17,78.21,220690,0
+VC.US,D,20191011,000000,79.78,82.85,78.91,82.26,389476,0
+VC.US,D,20191014,000000,81.86,82.39,80.25,81.73,229521,0
+VC.US,D,20191015,000000,82.02,85.08,80.95,82.41,355633,0
+VC.US,D,20191016,000000,81.99,83.54,81.06,82.57,301800,0
+VC.US,D,20191017,000000,83.75,83.93,82.69,83.81,348272,0
+VC.US,D,20191018,000000,83.61,85.82,83.32,84.9,294122,0
+VC.US,D,20191021,000000,86.2,86.58,83.19,84.16,391029,0
+VC.US,D,20191022,000000,84.55,85.2,82.64,85.03,371298,0
+VC.US,D,20191023,000000,84.85,85.11,80.17,83.92,978799,0
+VC.US,D,20191024,000000,105.64,105.99,87.31,91.05,2380004,0
+VC.US,D,20191025,000000,92.49,98.165,91.5,95.26,703281,0
+VC.US,D,20191028,000000,95.95,96.53,93.32,94.76,509369,0
+VC.US,D,20191029,000000,94.24,96.415,92.88,93.61,463825,0
+VC.US,D,20191030,000000,92.9,95.04,90.185,94.59,437418,0
+VC.US,D,20191031,000000,93.43,93.9,90.135,93.02,478031,0
+VC.US,D,20191101,000000,93.99,95.22,92.215,92.67,773625,0
+VC.US,D,20191104,000000,93.88,95.3,92.87,94.29,474807,0
+VC.US,D,20191105,000000,95.19,97.515,94.47,95.87,338780,0
+VC.US,D,20191106,000000,95.72,95.72,91.81,92.59,476470,0
+VC.US,D,20191107,000000,94.2,96.085,94.2,95.28,263641,0
+VC.US,D,20191108,000000,95.09,96.08,93.15,94.28,351643,0
+VC.US,D,20191111,000000,93.56,95.08,92.215,94.88,214967,0
+VC.US,D,20191112,000000,94.96,96.77,94.42,94.62,213069,0
+VC.US,D,20191113,000000,93.88,94,91.84,92.33,384167,0
+VC.US,D,20191114,000000,92.32,93.97,91.94,93.05,153727,0
+VC.US,D,20191115,000000,93.98,93.98,91.77,93.03,181254,0
+VC.US,D,20191118,000000,92.57,93.31,91.29,92.4,147310,0
+VC.US,D,20191119,000000,91.97,93.4,90.985,91.57,192451,0
+VC.US,D,20191120,000000,91.16,91.81,89.1,90,314002,0
+VC.US,D,20191121,000000,90.6,91.34,89.57,90.34,302944,0
+VC.US,D,20191122,000000,91.35,94.1,90.41,93.24,242365,0
+VC.US,D,20191125,000000,94.18,94.59,92.26,93.6,385888,0
+VC.US,D,20191126,000000,93.46,94.52,92.7,94.4,192993,0
+VC.US,D,20191127,000000,94.84,95.655,93.45,95,188902,0
+VC.US,D,20191129,000000,94.2,94.66,92.92,93.53,121503,0
+VC.US,D,20191202,000000,93.42,93.98,91.51,93.11,259762,0
+VC.US,D,20191203,000000,91.62,91.68,88.95,91.25,220719,0
+VC.US,D,20191204,000000,92.17,93.95,92.12,92.43,239347,0
+VC.US,D,20191205,000000,93.04,93.92,91.08,93.71,171804,0
+VC.US,D,20191206,000000,94.75,96.28,93.03,93.06,236208,0
+VC.US,D,20191209,000000,92.69,92.925,91.43,91.75,384792,0
+VC.US,D,20191210,000000,91.95,92.32,89.6,90.39,549118,0
+VC.US,D,20191211,000000,90.99,93.41,90.23,93.24,307053,0
+VC.US,D,20191212,000000,93.2,94.86,92.44,93.52,222736,0
+VC.US,D,20191213,000000,93.24,94.875,89.7,90.18,221585,0
+VC.US,D,20191216,000000,90.9,92.8,90.37,90.89,257820,0
+VC.US,D,20191217,000000,90.93,91.765,90.25,90.7,328605,0
+VC.US,D,20191218,000000,90.95,91.835,89.41,90.45,353069,0
+VC.US,D,20191219,000000,90.52,91.15,89.75,90.45,395689,0
+VC.US,D,20191220,000000,91.19,93.86,88.32,88.9,923037,0
+VC.US,D,20191223,000000,88.91,89.63,88.085,88.62,212274,0
+VC.US,D,20191224,000000,88.7,88.7,87.47,88.3,97594,0
+VC.US,D,20191226,000000,88.56,89.2377,86.95,87.15,175068,0
+VC.US,D,20191227,000000,87.37,87.73,86.37,86.63,188654,0
+VC.US,D,20191230,000000,87.02,87.4,86.11,86.32,177320,0
+VC.US,D,20191231,000000,86.15,87.54,86.15,86.59,254597,0
+VC.US,D,20200102,000000,87.65,89.89,86.81,89.86,422627,0
+VC.US,D,20200103,000000,88.04,88.955,87.5333,88.86,352380,0
+VC.US,D,20200106,000000,87.65,88.67,85.86,86.33,259249,0
+VC.US,D,20200107,000000,86.1,86.885,85.28,85.32,225793,0
+VC.US,D,20200108,000000,85.18,86.83,84.71,86.57,225708,0
+VC.US,D,20200109,000000,87.41,87.41,84.27,84.62,248574,0
+VC.US,D,20200110,000000,84.4,85.545,83.75,84.71,406330,0
+VC.US,D,20200113,000000,84.44,86.58,83.85,86.52,321904,0
+VC.US,D,20200114,000000,87.91,90.33,86.83,88.28,441727,0
+VC.US,D,20200115,000000,87.81,88.54,86.48,87.18,355993,0
+VC.US,D,20200116,000000,87.77,90.11,87.77,89.89,231368,0
+VC.US,D,20200117,000000,90.03,91.12,88.88,89.51,194630,0
+VC.US,D,20200121,000000,90.53,94.155,87.88,88.52,433035,0
+VC.US,D,20200122,000000,88.91,89.91,86.36,86.37,196700,0
+VC.US,D,20200123,000000,85.6,87.59,83.16,87.54,255986,0
+VC.US,D,20200124,000000,87.62,87.62,84.23,85.43,200771,0
+VC.US,D,20200127,000000,82.52,84.87,81.27,82.58,219792,0
+VC.US,D,20200128,000000,83.51,86.59,81.9,86.43,317325,0
+VC.US,D,20200129,000000,86.82,87.16,84.41,85.45,192482,0
+VC.US,D,20200130,000000,84.25,85.07,81.88,83.56,213557,0
+VC.US,D,20200131,000000,83.29,83.29,79.6496,79.81,385616,0
+VC.US,D,20200203,000000,80.34,82.8,76.99,82.15,270560,0
+VC.US,D,20200204,000000,84.02,87.465,83.41,86.37,355921,0
+VC.US,D,20200205,000000,87.44,88.05,86.16,86.63,213304,0
+VC.US,D,20200206,000000,86.59,86.78,81.88,82.53,239640,0
+VC.US,D,20200207,000000,81.88,81.88,79.76,80.25,163353,0
+VC.US,D,20200210,000000,79.97,80.93,79.68,80.33,127967,0
+VC.US,D,20200211,000000,80.63,84.15,78.68,83.81,282650,0
+VC.US,D,20200212,000000,84.99,87.59,84.89,86.76,314192,0
+VC.US,D,20200213,000000,85.72,87.97,85.09,87.83,242745,0
+VC.US,D,20200214,000000,87.75,87.75,83.46,83.7,321812,0
+VC.US,D,20200218,000000,83.775,85.02,79.92,82.83,511209,0
+VC.US,D,20200219,000000,83,86.29,83,85.72,516437,0
+VC.US,D,20200220,000000,72.15,81.66,72.15,79.14,1209251,0
+VC.US,D,20200221,000000,78.26,78.35,73.22,76.05,713992,0
+VC.US,D,20200224,000000,71.33,72.395,70.11,70.41,660712,0
+VC.US,D,20200225,000000,71.14,71.82,66.07,66.86,654069,0
+VC.US,D,20200226,000000,68.66,69.83,65.76,67.57,739950,0
+VC.US,D,20200227,000000,65.27,68.35,64,65.55,508053,0
+VC.US,D,20200228,000000,63.06,65.94,61.93,65.04,844734,0
+VC.US,D,20200302,000000,65.53,67.83,63.41,67.39,422666,0
+VC.US,D,20200303,000000,67.18,69.48,64,66.43,500417,0
+VC.US,D,20200304,000000,67.72,68.61,65.34,68.48,438464,0
+VC.US,D,20200305,000000,66.13,67.13,62.83,64.27,539435,0
+VC.US,D,20200306,000000,62.535,64.78,59.81,60.36,477624,0
+VC.US,D,20200309,000000,55.36,57.84,54.51,54.89,784945,0
+VC.US,D,20200310,000000,57.63,59.67,53.44,58.19,694503,0
+VC.US,D,20200311,000000,56.13,58.11,55.02,55.76,439091,0
+VC.US,D,20200312,000000,50.9,54.19,49.795,50.63,452079,0
+VC.US,D,20200313,000000,53.83,56.62,49.35,56.49,405907,0
+VC.US,D,20200316,000000,49.6,50.33,44.66,46.58,640368,0
+VC.US,D,20200317,000000,48.11,48.56,43.68,46.33,487520,0
+VC.US,D,20200318,000000,43,44.44,39.21,41.87,574532,0
+VC.US,D,20200319,000000,40.9,49.5,40.01,48.36,471586,0
+VC.US,D,20200320,000000,50.3,53.71,45.9,46.71,698904,0
+VC.US,D,20200323,000000,46.92,51.29,44.9,48.09,470181,0
+VC.US,D,20200324,000000,51.08,55.26,48.695,50,463358,0
+VC.US,D,20200325,000000,50.62,53.76,48.27,50.47,469621,0
+VC.US,D,20200326,000000,50.62,53.88,48.5628,53.34,384767,0
+VC.US,D,20200327,000000,50.84,54.77,47.78,52.02,295992,0
+VC.US,D,20200330,000000,52.16,52.73,50.32,51.6,426523,0
+VC.US,D,20200331,000000,51.75,54.35,47.29,47.98,401937,0
+VC.US,D,20200401,000000,46.27,47.09,41.45,42.27,386512,0
+VC.US,D,20200402,000000,41.56,44.85,38.69,40.47,389755,0
+VC.US,D,20200403,000000,40.33,41.92,39.31,40.38,341599,0
+VC.US,D,20200406,000000,42.61,45.965,41.74,45.39,492373,0
+VC.US,D,20200407,000000,47.72,50,46.05,46.54,372732,0
+VC.US,D,20200408,000000,48.22,51.1498,46.17,50.27,335878,0
+VC.US,D,20200409,000000,52.38,53.795,50.61,51.16,586326,0
+VC.US,D,20200413,000000,51.49,51.49,47.82,49.87,422971,0
+VC.US,D,20200414,000000,52.26,53.56,50.7463,52.83,465401,0
+VC.US,D,20200415,000000,49.43,50.02,47.64,48.13,336185,0
+VC.US,D,20200416,000000,48.06,48.74,46.27,48.02,425250,0
+VC.US,D,20200417,000000,50.94,52.13,50.44,51.43,349152,0
+VC.US,D,20200420,000000,49.53,49.89,48.17,48.65,340638,0
+VC.US,D,20200421,000000,46.78,48.09,46.68,47.17,243951,0
+VC.US,D,20200422,000000,47.95,48.6299,46.33,47.14,217068,0
+VC.US,D,20200423,000000,46.83,50.18,46.321,48.58,214903,0
+VC.US,D,20200424,000000,49.41,51.45,49.23,51,187402,0
+VC.US,D,20200427,000000,51.2,54.3665,50.83,53.86,201230,0
+VC.US,D,20200428,000000,56.45,57.37,53.755,53.83,419951,0
+VC.US,D,20200429,000000,56.15,60.06,55.5,59.19,549049,0
+VC.US,D,20200430,000000,57.42,63.81,55.8,60.3,651183,0
+VC.US,D,20200501,000000,59.08,61.01,57.11,60.27,453626,0
+VC.US,D,20200504,000000,59.73,61.51,58.7,59.45,406007,0
+VC.US,D,20200505,000000,60.31,62.81,59.22,59.41,377408,0
+VC.US,D,20200506,000000,60.57,61.83,59.65,59.72,222013,0
+VC.US,D,20200507,000000,60.17,61.455,58.7,59.02,220595,0
+VC.US,D,20200508,000000,61.04,62.4,59.8,62.35,446574,0
+VC.US,D,20200511,000000,61.33,64.18,60.0002,62.99,454039,0
+VC.US,D,20200512,000000,63.32,64.2,61.86,62.56,465004,0
+VC.US,D,20200513,000000,61.61,61.68,56.1,57.17,319904,0
+VC.US,D,20200514,000000,55.66,62.39,54.6063,62.32,634403,0
+VC.US,D,20200515,000000,62.27,65.88,60.93,65.62,367435,0
+VC.US,D,20200518,000000,68.86,71.79,68.33,69.48,418621,0
+VC.US,D,20200519,000000,69.13,71.595,68.61,69.19,188706,0
+VC.US,D,20200520,000000,71.05,73.23,71.05,72.76,228455,0
+VC.US,D,20200521,000000,73.08,74.66,72.19,73.64,465932,0
+VC.US,D,20200522,000000,73.71,74.285,71.36,71.66,293670,0
+VC.US,D,20200526,000000,74.85,76.06,73.81,74.46,303506,0
+VC.US,D,20200527,000000,76.49,77.05,72.33,74.39,435490,0
+VC.US,D,20200528,000000,75.34,75.34,68.51,69.11,456316,0
+VC.US,D,20200529,000000,68.54,72.27,67.585,72,426950,0
+VC.US,D,20200601,000000,73.22,75.56,71.66,74.4,469147,0
+VC.US,D,20200602,000000,75,75.31,71.31,73.26,297722,0
+VC.US,D,20200603,000000,75.3,77.89,74.57,76.72,414179,0
+VC.US,D,20200604,000000,75.94,77.05,74.44,75.48,311821,0
+VC.US,D,20200605,000000,78.81,84.5,78.15,81.67,554385,0
+VC.US,D,20200608,000000,82.52,83.22,77.7,79.26,278330,0
+VC.US,D,20200609,000000,76.49,78.47,75.64,75.89,287426,0
+VC.US,D,20200610,000000,75.94,78.7,74.09,76.08,276039,0
+VC.US,D,20200611,000000,72.01,73.58,69.215,69.82,451309,0
+VC.US,D,20200612,000000,72.84,73.4,70.06,72,295303,0
+VC.US,D,20200615,000000,69.35,73.75,68.97,73.4,231733,0
+VC.US,D,20200616,000000,76.35,77.55,74.04,74.43,310575,0
+VC.US,D,20200617,000000,74.56,74.88,72.085,72.85,226383,0
+VC.US,D,20200618,000000,71.69,73.95,71.69,73.19,231394,0
+VC.US,D,20200619,000000,74.54,75.33,71.98,72.92,389104,0
+VC.US,D,20200622,000000,72.66,74.28,70.29,73.83,219097,0
+VC.US,D,20200623,000000,75.88,76.03,73.945,74.16,193114,0
+VC.US,D,20200624,000000,72.31,73.33,68.52,68.54,376275,0
+VC.US,D,20200625,000000,67.36,68.54,65.97,68.44,321490,0
+VC.US,D,20200626,000000,68.49,68.6,64.04,64.51,1097458,0
+VC.US,D,20200629,000000,65.76,67.05,63.67,65.44,393459,0
+VC.US,D,20200630,000000,65.02,68.77,64.42,68.5,258760,0
+VC.US,D,20200701,000000,67.89,69.605,66.55,67.04,213239,0
+VC.US,D,20200702,000000,69.07,70.46,68.75,70.11,305326,0
+VC.US,D,20200706,000000,71.86,72.165,69.95,72.03,237931,0
+VC.US,D,20200707,000000,71.09,71.68,70.07,70.24,166304,0
+VC.US,D,20200708,000000,69.87,71.8,68.22,69.23,171309,0
+VC.US,D,20200709,000000,69.31,72.1142,66.81,66.89,212288,0
+VC.US,D,20200710,000000,67.07,69.08,66.61,68.86,227092,0
+VC.US,D,20200713,000000,70.32,70.66,67.95,67.96,251970,0
+VC.US,D,20200714,000000,68.76,70.13,67.61,70.04,184141,0
+VC.US,D,20200715,000000,71.49,72.8,71.185,71.48,325784,0
+VC.US,D,20200716,000000,70.81,72.49,70.0001,72.04,198759,0
+VC.US,D,20200717,000000,71.67,72.435,71.13,72.03,187520,0
+VC.US,D,20200720,000000,71.58,72.17,69.94,71.72,104750,0
+VC.US,D,20200721,000000,73.24,74.145,71.87,72.24,188662,0
+VC.US,D,20200722,000000,71.75,74.155,71.75,73.13,160925,0
+VC.US,D,20200723,000000,73.6,75.02,72.85,74.41,214571,0
+VC.US,D,20200724,000000,74.18,75.03,72.82,73.01,161839,0
+VC.US,D,20200727,000000,72.67,75.64,72.56,75.5,190707,0
+VC.US,D,20200728,000000,75.2,76.215,74.33,74.62,150166,0
+VC.US,D,20200729,000000,74.87,75.98,74.17,75.72,190957,0
+VC.US,D,20200730,000000,71.53,75.72,70.83,73.38,462089,0
+VC.US,D,20200731,000000,73.39,74.45,70.62,72.61,250329,0
+VC.US,D,20200803,000000,73.28,75.985,72.33,75.69,398849,0
+VC.US,D,20200804,000000,75.7,76.97,75.35,76.85,163914,0
+VC.US,D,20200805,000000,77.06,79.4,76.95,78.89,243865,0
+VC.US,D,20200806,000000,79.15,79.99,78.01,78.78,206591,0
+VC.US,D,20200807,000000,78.43,79.15,77.675,79.14,160620,0
+VC.US,D,20200810,000000,79.64,81.3,79.45,79.46,212428,0
+VC.US,D,20200811,000000,80.82,83.1488,80.82,82.18,276418,0
+VC.US,D,20200812,000000,83.41,84.16,80.39,80.39,240339,0
+VC.US,D,20200813,000000,79.92,81.03,78.41,79.09,258545,0
+VC.US,D,20200814,000000,78.75,79.06,77.42,78.53,336144,0
+VC.US,D,20200817,000000,79.1,79.83,78.53,78.68,299179,0
+VC.US,D,20200818,000000,78.65,79.285,76.98,78.31,213750,0
+VC.US,D,20200819,000000,78.53,78.585,75.99,76.89,291482,0
+VC.US,D,20200820,000000,75.71,76.98,75.06,76,230742,0
+VC.US,D,20200821,000000,75.27,75.77,74.52,75.01,239117,0
+VC.US,D,20200824,000000,76.46,77.05,74.89,76.59,258561,0
+VC.US,D,20200825,000000,77.16,77.37,76.07,76.3,190716,0
+VC.US,D,20200826,000000,76.7,76.72,75.54,76.04,184161,0
+VC.US,D,20200827,000000,76.65,77.42,75.245,75.83,192995,0
+VC.US,D,20200828,000000,76.12,77.6,74.89,76.39,222053,0
+VC.US,D,20200831,000000,76.72,77.745,74.7,75.43,257965,0
+VC.US,D,20200901,000000,75.23,76.77,74.26,76.51,297978,0
+VC.US,D,20200902,000000,76.92,79.37,76.69,78.87,322579,0
+VC.US,D,20200903,000000,78.5,78.56,75.08,75.87,212326,0
+VC.US,D,20200904,000000,76.84,77.37,72.88,75.34,257059,0
+VC.US,D,20200908,000000,74.06,76.115,73.03,74,333070,0
+VC.US,D,20200909,000000,75,78.55,74.07,77.46,405686,0
+VC.US,D,20200910,000000,78.16,79.14,75.42,75.54,257692,0
+VC.US,D,20200911,000000,75.67,76.67,74.16,75.05,226334,0
+VC.US,D,20200914,000000,75.86,77.14,75.39,76.69,251376,0
+VC.US,D,20200915,000000,77.72,78.31,76.12,76.88,254186,0
+VC.US,D,20200916,000000,77.41,77.41,73.95,74.38,359488,0
+VC.US,D,20200917,000000,72.97,74.52,71.9,73.69,311096,0
+VC.US,D,20200918,000000,74.6,76.19,73.02,73.85,764198,0
+VC.US,D,20200921,000000,71.94,71.94,66.92,67.91,341471,0
+VC.US,D,20200922,000000,67.8,68.98,66.79,68.4,457219,0
+VC.US,D,20200923,000000,68.44,69.65,67,67.24,337940,0
+VC.US,D,20200924,000000,66.91,67.33,65.4,65.51,328536,0
+VC.US,D,20200925,000000,65.09,67.13,64.22,64.6,372093,0
+VC.US,D,20200928,000000,66.06,69.96,66.06,68.51,559917,0
+VC.US,D,20200929,000000,68.18,69.81,67.78,67.9,329299,0
+VC.US,D,20200930,000000,68.31,70.69,68.31,69.22,500437,0
+VC.US,D,20201001,000000,70.05,71.35,69.95,70.99,422167,0
+VC.US,D,20201002,000000,69.02,71.565,68.97,70.56,528007,0
+VC.US,D,20201005,000000,71.83,73.58,71.2,73.31,197478,0
+VC.US,D,20201006,000000,74.94,77.95,72.755,75.62,466274,0
+VC.US,D,20201007,000000,76.87,81.45,76.87,80.53,351978,0
+VC.US,D,20201008,000000,81.69,82.23,80.665,81.54,243244,0
+VC.US,D,20201009,000000,81.95,83.44,81.67,82.65,334817,0
+VC.US,D,20201012,000000,82.69,84.27,82.47,83.73,200063,0
+VC.US,D,20201013,000000,83.53,84.09,82,82.46,267026,0
+VC.US,D,20201014,000000,83.67,84.75,81.54,81.65,268233,0
+VC.US,D,20201015,000000,81.95,86.11,80,85.67,462295,0
+VC.US,D,20201016,000000,85.55,86.63,83.34,85.39,357050,0
+VC.US,D,20201019,000000,85.24,86.87,84.87,85.18,168939,0
+VC.US,D,20201020,000000,87.32,88.73,86.125,87.53,271722,0
+VC.US,D,20201021,000000,87.64,89.33,86.68,86.75,230795,0
+VC.US,D,20201022,000000,88.39,88.9303,87.09,88.27,289903,0
+VC.US,D,20201023,000000,89.49,90.14,88.61,89.35,151592,0
+VC.US,D,20201026,000000,87.63,88.01,86.01,87.98,185350,0
+VC.US,D,20201027,000000,87.53,88.56,86.27,86.42,156697,0
+VC.US,D,20201028,000000,83.92,84.77,82.3,82.4,299745,0
+VC.US,D,20201029,000000,83.03,89.78,82.46,88.41,559503,0
+VC.US,D,20201030,000000,88.04,89.82,86.89,89.65,368730,0
+VC.US,D,20201102,000000,91.19,92.67,88.515,90.04,264612,0
+VC.US,D,20201103,000000,91.85,93.85,91.54,92.39,407138,0
+VC.US,D,20201104,000000,92.91,94.64,91.615,92.56,282316,0
+VC.US,D,20201105,000000,93.55,97.0765,93.55,96.22,320009,0
+VC.US,D,20201106,000000,96.03,97.8,95.38,96.5,194438,0
+VC.US,D,20201109,000000,102.96,104.83,98.63,100.34,560759,0
+VC.US,D,20201110,000000,101.99,105.82,100.02,103.89,277692,0
+VC.US,D,20201111,000000,104.78,105.32,99.73,102.58,259423,0
+VC.US,D,20201112,000000,101.53,102.35,99.02,100.6,229980,0
+VC.US,D,20201113,000000,102.12,105.64,102.12,105.18,226806,0
+VC.US,D,20201116,000000,106.83,110.03,105.5001,109.78,248071,0
+VC.US,D,20201117,000000,108.7,109.9,106.91,109.51,271849,0
+VC.US,D,20201118,000000,110.55,113.3999,109.21,111.7,369316,0
+VC.US,D,20201119,000000,112.2,113.71,110.28,113.22,362550,0
+VC.US,D,20201120,000000,112.09,115.39,112.09,114.91,265042,0
+VC.US,D,20201123,000000,115.6,121.26,115.6,120.34,293233,0
+VC.US,D,20201124,000000,122.95,127.885,121.37,123.96,424364,0
+VC.US,D,20201125,000000,122.05,123.57,118.33,119.24,238558,0
+VC.US,D,20201127,000000,119.25,121.64,118.6931,121.47,112682,0
+VC.US,D,20201130,000000,121.27,121.93,119.26,120.85,299362,0
+VC.US,D,20201201,000000,124.45,124.45,120.37,121.84,297454,0
+VC.US,D,20201202,000000,120.64,123.35,120.02,123.06,248902,0
+VC.US,D,20201203,000000,124.4,126.17,122.39,123.32,238550,0
+VC.US,D,20201204,000000,124.88,131.24,124.88,128.62,314058,0
+VC.US,D,20201207,000000,128.19,128.74,125.85,127.57,285459,0
+VC.US,D,20201208,000000,126.96,131.35,126.96,130.28,215070,0
+VC.US,D,20201209,000000,131.68,136.095,125.67,127.07,342366,0
+VC.US,D,20201210,000000,124.02,125.32,121.36,124.65,294114,0
+VC.US,D,20201211,000000,123.18,125.73,122.88,124.35,156839,0
+VC.US,D,20201214,000000,125.89,126.91,123.7,125.12,216186,0
+VC.US,D,20201215,000000,126.88,128.72,125.13,128.32,213343,0
+VC.US,D,20201216,000000,129.66,129.98,127.22,128.85,225358,0
+VC.US,D,20201217,000000,130,131.63,128.42,131.02,208911,0
+VC.US,D,20201218,000000,129.89,130.85,125.05,125.6,681971,0
+VC.US,D,20201221,000000,122.905,124.1,119.89,123.25,444613,0
+VC.US,D,20201222,000000,124.55,126.82,123.175,125.4,220769,0
+VC.US,D,20201223,000000,126.61,129.46,125.55,127.43,177658,0
+VC.US,D,20201224,000000,128.27,128.27,123.98,125.89,82116,0
+VC.US,D,20201228,000000,127.77,127.84,125.82,126.25,168812,0
+VC.US,D,20201229,000000,126.63,127.48,123,124.03,158003,0
+VC.US,D,20201230,000000,124.05,127.01,122.5,126.73,155896,0
+VC.US,D,20201231,000000,127.04,127.04,124.54,125.52,145007,0
+VC.US,D,20210104,000000,125.83,127.73,121.81,122.85,208383,0
+VC.US,D,20210105,000000,122.44,127.71,122.44,127.35,141138,0
+VC.US,D,20210106,000000,129.04,134.9,129.04,133.78,291437,0
+VC.US,D,20210107,000000,135.35,136.84,134.33,135.64,231744,0
+VC.US,D,20210108,000000,137.21,140.71,136.07,139.79,407783,0
+VC.US,D,20210111,000000,138.48,140.26,136.9,139.21,285598,0
+VC.US,D,20210112,000000,140.9,146.85,140.84,145.14,327383,0
+VC.US,D,20210113,000000,144.05,146.5,142.22,144.65,194826,0
+VC.US,D,20210114,000000,145,147.55,142.81,143.38,193181,0
+VC.US,D,20210115,000000,141.42,143.87,137.0338,141.11,277148,0
+VC.US,D,20210119,000000,143.59,144.625,135.55,137.11,351351,0
+VC.US,D,20210120,000000,140.75,142.78,138.74,141.49,231480,0
+VC.US,D,20210121,000000,142.84,146.15,142.17,142.23,181996,0
+VC.US,D,20210122,000000,138.78,141.3,137.56,140.07,179605,0
+VC.US,D,20210125,000000,138.73,139.39,134.285,136.45,216333,0
+VC.US,D,20210126,000000,138.6,138.76,131.245,131.59,253513,0
+VC.US,D,20210127,000000,127.75,129.14,123.085,126.52,490118,0
+VC.US,D,20210128,000000,126.52,131.32,125.05,128.85,217487,0
+VC.US,D,20210129,000000,128.01,130.21,125.905,127.48,189625,0
+VC.US,D,20210201,000000,129.31,134.86,128.91,134.14,210316,0
+VC.US,D,20210202,000000,135.99,137.59,134.65,137.08,157705,0
+VC.US,D,20210203,000000,137.62,139.445,136.01,138.41,150557,0
+VC.US,D,20210204,000000,139.72,141.72,138.75,140.28,139923,0
+VC.US,D,20210205,000000,142.34,142.955,139.02,139.5,163128,0
+VC.US,D,20210208,000000,140.25,140.885,138.17,138.51,282452,0
+VC.US,D,20210209,000000,138.13,138.46,135.18,136.69,286316,0
+VC.US,D,20210210,000000,138.23,139.455,135.62,136.7,260499,0
+VC.US,D,20210211,000000,137.38,139.92,134.92,139.8,229228,0
+VC.US,D,20210212,000000,138.59,140.345,136.76,140.17,156095,0
+VC.US,D,20210216,000000,141.98,142,138.31,139.76,230773,0
+VC.US,D,20210217,000000,138.04,139.79,134.54,136.57,174097,0
+VC.US,D,20210218,000000,128.11,128.87,117.06,122.74,1121059,0
+VC.US,D,20210219,000000,122.85,125.2,121.125,121.88,693795,0
+VC.US,D,20210222,000000,120.02,125.685,120.02,124.68,360222,0
+VC.US,D,20210223,000000,120.87,125.04,118.42,123.68,329741,0
+VC.US,D,20210224,000000,125.45,130.98,123.89,130.58,271636,0
+VC.US,D,20210225,000000,129.89,130.53,123.47,124.86,254093,0
+VC.US,D,20210226,000000,126.07,129.4,122.19,127.17,274071,0
+VC.US,D,20210301,000000,129.08,132.44,127.5164,130.92,171325,0
+VC.US,D,20210302,000000,131.01,132.16,126.87,127.07,173622,0
+VC.US,D,20210303,000000,127.71,131.87,126.85,129.12,280828,0
+VC.US,D,20210304,000000,129.19,130.22,119.85,122.15,228303,0
+VC.US,D,20210305,000000,123.69,124.28,114.73,122.16,429668,0
+VC.US,D,20210308,000000,123.42,124.82,120.17,120.32,208317,0
+VC.US,D,20210309,000000,123.21,124.61,120.55,121.98,238819,0
+VC.US,D,20210310,000000,123.63,127.74,123.18,124.76,181036,0
+VC.US,D,20210311,000000,126.66,128.35,124.9,127.84,157732,0
+VC.US,D,20210312,000000,127.08,129.46,121.82,128.28,301228,0
+VC.US,D,20210315,000000,128.72,132.485,126.01,131.97,214491,0
+VC.US,D,20210316,000000,132.48,133.43,130.48,130.72,146496,0
+VC.US,D,20210317,000000,129.79,135.17,128.99,135,184561,0
+VC.US,D,20210318,000000,133.48,136.58,129.37,131.01,223705,0
+VC.US,D,20210319,000000,131.12,134.61,128.05,132.14,500270,0
+VC.US,D,20210322,000000,132,132,125.04,126.32,242137,0
+VC.US,D,20210323,000000,124.8,126.6,121.46,122.43,203097,0
+VC.US,D,20210324,000000,124.17,125.45,119.05,119.46,290087,0
+VC.US,D,20210325,000000,118.1,122.545,115.93,121.62,206822,0
+VC.US,D,20210326,000000,119.53,121.08,117.7,120.66,325672,0
+VC.US,D,20210329,000000,120.4,122.05,117.13,117.38,243967,0
+VC.US,D,20210330,000000,117.82,121.77,116.19,120.99,249186,0
+VC.US,D,20210331,000000,121.68,123.9,120.36,121.95,346557,0
+VC.US,D,20210401,000000,123.54,126.94,120.24,125.67,211931,0
+VC.US,D,20210405,000000,128.26,129.56,125.56,128.33,166060,0
+VC.US,D,20210406,000000,128.11,132.1,126.32,126.86,342410,0
+VC.US,D,20210407,000000,126.48,127.33,122.28,123.4,196239,0
+VC.US,D,20210408,000000,123.16,123.8575,117.78,118.72,329825,0
+VC.US,D,20210409,000000,118.6,119.82,116.15,118.21,354885,0
+VC.US,D,20210412,000000,118.5,121.23,116.16,120.8,219451,0
+VC.US,D,20210413,000000,120.83,120.83,115.07,117.8,320472,0
+VC.US,D,20210414,000000,117.97,121.445,115.03,119.19,242293,0
+VC.US,D,20210415,000000,118.32,122.155,117.41,121.34,303576,0
+VC.US,D,20210416,000000,121.79,122.85,120.11,120.2,196526,0
+VC.US,D,20210419,000000,119.03,120.09,116.27,117.31,280448,0
+VC.US,D,20210420,000000,115,116.86,110.44,110.85,452265,0
+VC.US,D,20210421,000000,110.81,115.08,109.8,114.5,694395,0
+VC.US,D,20210422,000000,114.78,117.29,113.25,114.18,241180,0
+VC.US,D,20210423,000000,115.76,119.55,115.005,117.95,401434,0
+VC.US,D,20210426,000000,119.69,121.8,118.3,120.09,312930,0
+VC.US,D,20210427,000000,119.52,124.48,116.64,122.8,460976,0
+VC.US,D,20210428,000000,122.21,125.78,120.04,123.99,296869,0
+VC.US,D,20210429,000000,124.76,128.66,120.965,126.33,535263,0
+VC.US,D,20210430,000000,125.28,125.41,120.22,121.81,473249,0
+VC.US,D,20210503,000000,123.37,124.69,119.33,120.55,233779,0
+VC.US,D,20210504,000000,118.68,121.59,116.47,118.65,342585,0
+VC.US,D,20210505,000000,119.55,123.62,119.53,122.61,186025,0
+VC.US,D,20210506,000000,123.5,126.67,120.83,126.53,221472,0
+VC.US,D,20210507,000000,125.45,128.34,123.49,127.11,185832,0
+VC.US,D,20210510,000000,126.39,126.39,118.11,118.36,234888,0
+VC.US,D,20210511,000000,114.8,119.58,113.79,118.55,235372,0
+VC.US,D,20210512,000000,116.2,117.69,111.93,112.6,196625,0
+VC.US,D,20210513,000000,113.57,117.59,113.57,116.57,273965,0
+VC.US,D,20210514,000000,118.38,118.38,115.64,116.77,215151,0
+VC.US,D,20210517,000000,115.9,116.41,112.88,114.09,334662,0
+VC.US,D,20210518,000000,114.24,114.38,108.77,108.91,292597,0
+VC.US,D,20210519,000000,106.43,108.21,105.15,108.13,343201,0
+VC.US,D,20210520,000000,109.53,109.68,106.03,108.06,245503,0
+VC.US,D,20210521,000000,109.82,113.31,108.69,112.7,289687,0
+VC.US,D,20210524,000000,113.85,114.865,112.17,112.58,166361,0
+VC.US,D,20210525,000000,113.23,114.1,111.7,113.53,237764,0
+VC.US,D,20210526,000000,113.87,117.31,113.6,117.01,158935,0
+VC.US,D,20210527,000000,118.95,123.28,117.46,121.37,379773,0
+VC.US,D,20210528,000000,121.58,122.94,119.67,122.46,236875,0
+VC.US,D,20210601,000000,123.21,124.585,122,123.97,176777,0
+VC.US,D,20210602,000000,124.61,125.45,122,123.61,225983,0
+VC.US,D,20210603,000000,123.15,129.06,121.64,129.02,270702,0
+VC.US,D,20210604,000000,129.42,131.54,126.8,131.39,259618,0
+VC.US,D,20210607,000000,131.49,131.89,124.63,125.89,309582,0
+VC.US,D,20210608,000000,126.18,131.3,124.26,130.39,200000,0
+VC.US,D,20210609,000000,129.92,130.0521,126.79,127.26,127587,0
+VC.US,D,20210610,000000,128.01,128.01,124.32,124.59,97801,0
+VC.US,D,20210611,000000,125.04,127.21,125.04,127.06,84524,0
+VC.US,D,20210614,000000,127.7,127.7,123.9,125.5,108638,0
+VC.US,D,20210615,000000,125.84,126.4,124.185,124.95,155220,0
+VC.US,D,20210616,000000,124.8,124.8,118.68,120.12,182485,0
+VC.US,D,20210617,000000,119.74,122.28,114.76,116.37,148294,0
+VC.US,D,20210618,000000,113.44,114.79,111.68,114.21,434800,0
+VC.US,D,20210621,000000,115.22,118.92,115.22,118.15,175183,0
+VC.US,D,20210622,000000,116.65,118.64,115.14,118.6,198261,0
+VC.US,D,20210623,000000,118.8,121.87,117.96,120.49,197330,0
+VC.US,D,20210624,000000,122,123.07,120.86,122.13,133710,0
+VC.US,D,20210625,000000,122.23,123.585,121.03,121.29,574266,0
+VC.US,D,20210628,000000,121.36,123.33,116.57,119.74,246251,0
+VC.US,D,20210629,000000,119.91,121.51,119.37,120.35,137074,0
+VC.US,D,20210630,000000,119.33,121.53,118.79,120.94,181569,0
+VC.US,D,20210701,000000,121.46,124.02,120.28,123.79,203110,0
+VC.US,D,20210702,000000,124.22,124.63,122.31,124,240412,0
+VC.US,D,20210706,000000,123.25,123.29,117.9,119.5,244886,0
+VC.US,D,20210707,000000,118.1,119.88,113.65,115.03,238257,0
+VC.US,D,20210708,000000,112.4,114.11,109.06,111.16,164647,0
+VC.US,D,20210709,000000,113.59,115.34,112.64,113.09,228205,0
+VC.US,D,20210712,000000,112.18,116.81,111.78,116.81,237200,0
+VC.US,D,20210713,000000,116.2,116.92,113.9,114.99,162431,0
+VC.US,D,20210714,000000,115.92,116.75,112.95,113.11,143170,0
+VC.US,D,20210715,000000,111.61,113.26,109.83,111.24,166091,0
+VC.US,D,20210716,000000,112.01,112.31,105.82,106,270731,0
+VC.US,D,20210719,000000,102.7,107.65,101.58,105.2,297891,0
+VC.US,D,20210720,000000,105.61,109.405,105.61,108.88,373198,0
+VC.US,D,20210721,000000,109.95,112.16,109.14,111.05,204386,0
+VC.US,D,20210722,000000,110.55,110.55,106.05,106.21,106882,0
+VC.US,D,20210723,000000,107.46,109.25,106.51,108.66,324174,0
+VC.US,D,20210726,000000,109.32,109.915,107.27,107.86,202727,0
+VC.US,D,20210727,000000,107.24,108.31,106.06,107.9,150967,0
+VC.US,D,20210728,000000,108.43,112.45,107.473,112.02,285684,0
+VC.US,D,20210729,000000,109.55,118.98,108.1101,115.65,376959,0
+VC.US,D,20210730,000000,114.43,117.86,113.33,114.05,286636,0
+VC.US,D,20210802,000000,115.46,116.72,112.87,114.25,184696,0
+VC.US,D,20210803,000000,114.64,115.21,111.1001,113.97,124853,0
+VC.US,D,20210804,000000,112.71,113.5,110.41,112.37,156278,0
+VC.US,D,20210805,000000,112.85,116.325,112.85,116.18,306746,0
+VC.US,D,20210806,000000,117.57,118.68,114.84,117.62,221529,0
+VC.US,D,20210809,000000,117.39,117.89,116.02,117.08,115708,0
+VC.US,D,20210810,000000,116.82,119.71,116.2,119.32,208001,0
+VC.US,D,20210811,000000,120.09,120.09,114.8,116.72,193695,0
+VC.US,D,20210812,000000,117.3,117.3,114.26,114.88,115611,0
+VC.US,D,20210813,000000,115.1,115.84,112.56,113.28,114665,0
+VC.US,D,20210816,000000,112.1,113.02,110.32,112.13,120611,0
+VC.US,D,20210817,000000,110.06,110.74,106.93,110.6,220190,0
+VC.US,D,20210818,000000,110.8,112.25,108.35,108.48,187521,0
+VC.US,D,20210819,000000,106.64,106.64,102.51,103.66,245048,0
+VC.US,D,20210820,000000,103.29,107.03,103.29,106.89,148082,0
+VC.US,D,20210823,000000,107.59,108.835,106.52,107.82,156922,0
+VC.US,D,20210824,000000,108.54,110.68,108.54,110.03,98212,0
+VC.US,D,20210825,000000,110.16,111.28,109.36,109.53,81632,0
+VC.US,D,20210826,000000,108.81,110.02,106.39,106.66,109648,0
+VC.US,D,20210827,000000,106.83,111.69,106.83,109.77,141140,0
+VC.US,D,20210830,000000,110.21,113.58,105.73,106.33,100461,0
+VC.US,D,20210831,000000,106.76,108,104.51,105.68,145915,0
+VC.US,D,20210901,000000,106.25,107.015,104.47,105.22,132037,0
+VC.US,D,20210902,000000,105.32,105.54,103.24,104.26,154322,0
+VC.US,D,20210903,000000,104.26,104.395,102.43,102.81,132321,0
+VC.US,D,20210907,000000,102.57,103.25,101.45,102.81,189539,0
+VC.US,D,20210908,000000,102.15,102.15,98.2,100.82,312477,0
+VC.US,D,20210909,000000,100.34,103.205,99,102.07,219561,0
+VC.US,D,20210910,000000,102.37,103.125,98.37,98.87,191366,0
+VC.US,D,20210913,000000,100.57,101.6,98.83,100.57,200960,0
+VC.US,D,20210914,000000,101.02,101.02,98.64,99.19,144170,0
+VC.US,D,20210915,000000,99.45,100.8,98.75,100.28,156822,0
+VC.US,D,20210916,000000,97.33,98.08,95.71,96.71,344564,0
+VC.US,D,20210917,000000,97.47,98.335,94.15,95.46,650866,0
+VC.US,D,20210920,000000,94,94.83,91.61,94.64,403728,0
+VC.US,D,20210921,000000,95.72,96.83,94.08,95.08,174233,0
+VC.US,D,20210922,000000,96.03,98.74,95.47,97.01,154409,0
+VC.US,D,20210923,000000,97.92,103.18,97.795,101.61,259304,0
+VC.US,D,20210924,000000,101.02,101.42,98.27,99.57,167622,0
+VC.US,D,20210927,000000,98.67,102.135,97.97,100.46,172536,0
+VC.US,D,20210928,000000,100.5,102.63,98.28,98.82,147715,0
+VC.US,D,20210929,000000,99.21,99.49,95.98,96.41,196454,0
+VC.US,D,20210930,000000,96.51,97.72,94.25,94.39,187685,0
+VC.US,D,20211001,000000,94.79,96.81,94.02,96.43,234698,0
+VC.US,D,20211004,000000,95.47,97.57,95.1,96.16,214499,0
+VC.US,D,20211005,000000,95.3,99.48,95.06,99.38,323891,0
+VC.US,D,20211006,000000,98.34,99.22,94.055,95.96,301671,0
+VC.US,D,20211007,000000,97.33,102.035,97.33,100.44,233249,0
+VC.US,D,20211008,000000,100.86,103.92,100.66,102.5,204881,0
+VC.US,D,20211011,000000,102.29,104.93,99.66,100.32,418783,0
+VC.US,D,20211012,000000,101.59,104.2606,100.54,103.33,593909,0
+VC.US,D,20211013,000000,102.93,106.09,102.18,104.49,267369,0
+VC.US,D,20211014,000000,105.91,109.13,105.61,108.3,223388,0
+VC.US,D,20211015,000000,110.08,111.64,108.91,110.64,240740,0
+VC.US,D,20211018,000000,110.42,110.83,107.44,108.9,229991,0
+VC.US,D,20211019,000000,108.87,109.73,107.14,107.95,148566,0
+VC.US,D,20211020,000000,107.17,110.755,104.468,108.98,259742,0
+VC.US,D,20211021,000000,109.03,110.96,107.565,107.66,237441,0
+VC.US,D,20211022,000000,107.05,109.37,104.34,104.5,179872,0
+VC.US,D,20211025,000000,105.34,106.3,101.715,102.3,431779,0
+VC.US,D,20211026,000000,102.6,103.57,98.58,99.81,409518,0
+VC.US,D,20211027,000000,99.25,102.37,98.16,101.67,268518,0
+VC.US,D,20211028,000000,98.38,113.15,98.38,111.15,804876,0
+VC.US,D,20211029,000000,111.61,114.6,111.6,113.18,366708,0
+VC.US,D,20211101,000000,113.56,116.36,112.81,114.58,321241,0
+VC.US,D,20211102,000000,113.98,116.47,112.09,115.51,269418,0
+VC.US,D,20211103,000000,115.33,120.76,114.18,119.9,274247,0
+VC.US,D,20211104,000000,120.24,122.64,118.94,119.75,303892,0
+VC.US,D,20211105,000000,122.08,124.995,120.95,123.77,353155,0
+VC.US,D,20211108,000000,124.34,127.01,120.585,123.15,328788,0
+VC.US,D,20211109,000000,123.34,123.34,121.34,122.03,261409,0
+VC.US,D,20211110,000000,121.17,122.54,118.94,119.23,211988,0
+VC.US,D,20211111,000000,119.35,120.74,119.12,119.84,237434,0
+VC.US,D,20211112,000000,119.82,124.525,119.285,124,194595,0
+VC.US,D,20211115,000000,124,125.81,123.12,125.33,271821,0
+VC.US,D,20211116,000000,126,127.85,123.7,124.19,264638,0
+VC.US,D,20211117,000000,123.42,123.695,119.85,122.85,271516,0
+VC.US,D,20211118,000000,122.85,125.275,121.2,123.29,311145,0
+VC.US,D,20211119,000000,122.53,123.44,120.02,120.8,230004,0
+VC.US,D,20211122,000000,120.83,121.46,117.705,120.79,317893,0
+VC.US,D,20211123,000000,120.82,122.6,120.31,121.57,198134,0
+VC.US,D,20211124,000000,119.74,122.68,116.855,122.02,209297,0
+VC.US,D,20211126,000000,117.44,118.5199,110.9,113.17,201212,0
+VC.US,D,20211129,000000,114.62,115.555,109.8,110.18,218615,0
+VC.US,D,20211130,000000,109.05,110.85,105.18,105.92,361893,0
+VC.US,D,20211201,000000,109.85,113.1,107.33,107.49,274368,0
+VC.US,D,20211202,000000,107.91,112.37,106.0301,112.01,155221,0
+VC.US,D,20211203,000000,112.57,114.8865,109.12,111.11,225465,0
+VC.US,D,20211206,000000,112.94,114.36,109.41,112.32,147145,0
+VC.US,D,20211207,000000,114.1,116.02,111.34,113.25,155870,0
+VC.US,D,20211208,000000,113.43,117.71,112.31,117.11,186960,0
+VC.US,D,20211209,000000,115.66,115.86,112.17,113.38,145643,0
+VC.US,D,20211210,000000,115.43,116.27,112.03,114.31,195921,0
+VC.US,D,20211213,000000,113.42,113.87,107.345,108.66,262987,0
+VC.US,D,20211214,000000,107.91,110.67,106.2,106.75,208829,0
+VC.US,D,20211215,000000,106,107.77,102.23,107.49,246754,0
+VC.US,D,20211216,000000,109.34,110.7719,104.49,104.65,283676,0
+VC.US,D,20211217,000000,104.75,108.65,101.15,106.48,539773,0
+VC.US,D,20211220,000000,103.96,104,100.5,103.08,261517,0
+VC.US,D,20211221,000000,104.58,106.31,103.07,103.75,282644,0
+VC.US,D,20211222,000000,103.75,107.065,103.14,106.82,215859,0
+VC.US,D,20211223,000000,106.93,110.94,106.27,110.14,176604,0
+VC.US,D,20211227,000000,110.05,113.9,108.64,113.8,99544,0
+VC.US,D,20211228,000000,114.07,115.33,111.1,112.28,169776,0
+VC.US,D,20211229,000000,111.9,113.195,110.78,112.18,176316,0
+VC.US,D,20211230,000000,112.52,114.31,109.9,110.22,186793,0
+VC.US,D,20211231,000000,109.8,112.575,108.675,111.14,96928,0
+VC.US,D,20220103,000000,111.98,115.92,111.98,114.52,134926,0
+VC.US,D,20220104,000000,115.5,119.38,112.335,118.49,189264,0
+VC.US,D,20220105,000000,117.85,123.31,116.32,117.84,573136,0
+VC.US,D,20220106,000000,117.57,120.025,114.45,118.13,159197,0
+VC.US,D,20220107,000000,118.6,120.6068,113.89,115.05,211551,0
+VC.US,D,20220110,000000,113.68,114.58,110.65,114.29,144401,0
+VC.US,D,20220111,000000,113.99,117.31,112.95,116.35,156050,0
+VC.US,D,20220112,000000,117,119.44,114.15,116.52,261450,0
+VC.US,D,20220113,000000,118.23,123.96,118.035,123.5,334963,0
+VC.US,D,20220114,000000,123.71,123.71,119.22,120.84,249426,0
+VC.US,D,20220118,000000,118.69,118.69,115.13,116.05,245168,0
+VC.US,D,20220119,000000,116.89,119.06,111.55,112.12,245113,0
+VC.US,D,20220120,000000,112.87,113.6,105.931,106.2,191377,0
+VC.US,D,20220121,000000,104.43,109.34,103.54,104.8,221585,0
+VC.US,D,20220124,000000,101.22,106.64,98.29,106.48,384031,0
+VC.US,D,20220125,000000,104.2,105.27,101.13,103.54,585969,0
+VC.US,D,20220126,000000,106.08,106.435,99.01,100.04,268432,0
+VC.US,D,20220127,000000,102.75,106.08,95.75,97.47,234053,0
+VC.US,D,20220128,000000,97.03,98.35,91.59,98.07,343454,0
+VC.US,D,20220131,000000,98.425,102.85,93.76,101.51,229594,0
+VC.US,D,20220201,000000,101.32,103.72,98.87,102.76,227545,0
+VC.US,D,20220202,000000,101.87,105.895,100.88,101.66,259330,0
+VC.US,D,20220203,000000,100.55,103.49,98.06,98.45,206505,0
+VC.US,D,20220204,000000,97.46,101.28,95.08,100.39,371459,0
+VC.US,D,20220207,000000,100.63,101.41,98.295,99.91,247223,0
+VC.US,D,20220208,000000,100.15,103.4,98.84,102.93,151916,0
+VC.US,D,20220209,000000,104.25,106.28,102.24,103.73,329063,0
+VC.US,D,20220210,000000,101.44,104.81,99.6,101.13,266939,0
+VC.US,D,20220211,000000,101.75,101.75,92.845,94.23,619167,0
+VC.US,D,20220214,000000,94.69,98.035,93.45,97.68,428944,0
+VC.US,D,20220215,000000,100.25,106.01,99.54,105.1,331348,0
+VC.US,D,20220216,000000,103.42,106.01,102.13,105.39,195386,0
+VC.US,D,20220217,000000,115.93,120.9,111.01,118.79,949049,0
+VC.US,D,20220218,000000,120.11,123.01,117.6325,120.37,573141,0
+VC.US,D,20220222,000000,124.26,128.99,121.64,127.66,780434,0
+VC.US,D,20220223,000000,126.49,134.57,126.45,127.51,654890,0
+VC.US,D,20220224,000000,121.56,124.49,118.76,123.75,413064,0
+VC.US,D,20220225,000000,125.22,125.33,119.59,124.6,440340,0
+VC.US,D,20220228,000000,121,125.34,118.7,120.17,447457,0
+VC.US,D,20220301,000000,119.95,119.95,110.57,112.01,527478,0
+VC.US,D,20220302,000000,112.45,116.92,110.15,115.86,323314,0
+VC.US,D,20220303,000000,116.44,116.44,110.97,111.74,312634,0
+VC.US,D,20220304,000000,110.46,112.045,102.13,105,383945,0
+VC.US,D,20220307,000000,106.13,106.82,97.57,97.58,433268,0
+VC.US,D,20220308,000000,98.46,105,96.76,100.13,329751,0
+VC.US,D,20220309,000000,103.27,110.65,103.27,107.17,482367,0
+VC.US,D,20220310,000000,103.98,105.98,102.32,104.87,200567,0
+VC.US,D,20220311,000000,104.19,105.83,100.47,101.95,277071,0
+VC.US,D,20220314,000000,101.46,105.18,98.72,99.16,310128,0
+VC.US,D,20220315,000000,100.11,102.15,98.2,100.74,281364,0
+VC.US,D,20220316,000000,102.51,113.71,101.465,110.88,386917,0
+VC.US,D,20220317,000000,107.09,109.68,105.56,106.59,188352,0
+VC.US,D,20220318,000000,103.91,109.52,103.53,108.12,373737,0
+VC.US,D,20220321,000000,107.29,107.97,104.04,105.28,182889,0
+VC.US,D,20220322,000000,105.72,108.19,105.19,107.86,343355,0
+VC.US,D,20220323,000000,105.17,107.52,103.61,105.48,219686,0
+VC.US,D,20220324,000000,105.23,106.15,102.63,104.78,268904,0
+VC.US,D,20220325,000000,104.65,105.65,102.18,105.13,242764,0
+VC.US,D,20220328,000000,105.02,105.785,101.945,104.57,217669,0
+VC.US,D,20220329,000000,107.71,116.57,107.71,113.99,489697,0
+VC.US,D,20220330,000000,111.72,112.915,109.97,110.33,243101,0
+VC.US,D,20220331,000000,108.97,111.11,108.6499,109.13,343534,0
+VC.US,D,20220401,000000,110.33,111.98,105.33,107.11,439742,0
+VC.US,D,20220404,000000,107.11,108.54,105.745,106.33,331497,0
+VC.US,D,20220405,000000,104.31,104.55,98.06,98.4,651835,0
+VC.US,D,20220406,000000,97.29,99.87,96.6612,98.89,452308,0
+VC.US,D,20220407,000000,98,99.44,97,99.05,465556,0
+VC.US,D,20220408,000000,99.12,100.11,97.67,98.78,362546,0
+VC.US,D,20220411,000000,98,103.25,96.08,96.25,333187,0
+VC.US,D,20220412,000000,97.63,99.59,96.11,97.1,237552,0
+VC.US,D,20220413,000000,96.85,97.95,96.22,96.93,315839,0
+VC.US,D,20220414,000000,96.7,97.4,93.765,94.55,321330,0
+VC.US,D,20220418,000000,93.69,95.74,92.17,95.08,309526,0
+VC.US,D,20220419,000000,95.29,98.44,94.62,96.85,1361929,0
+VC.US,D,20220420,000000,98.01,101.64,98.01,100.02,412963,0
+VC.US,D,20220421,000000,103.94,104.99,96.44,97.23,274166,0
+VC.US,D,20220422,000000,95.08,95.98,92.47,92.63,313327,0
+VC.US,D,20220425,000000,91.54,93.05,89.78,92.99,383478,0
+VC.US,D,20220426,000000,91.33,92.14,88.82,91.07,535169,0
+VC.US,D,20220427,000000,91.34,95.485,91.245,93.66,452874,0
+VC.US,D,20220428,000000,95.96,107.31,95.02,105.21,1137634,0
+VC.US,D,20220429,000000,107.15,109.88,104.005,104.71,634561,0
+VC.US,D,20220502,000000,104.23,104.995,100.26,104.1,449222,0
+VC.US,D,20220503,000000,103.12,109.785,102.13,108.88,322370,0
+VC.US,D,20220504,000000,107.64,111.115,105.54,110.88,321011,0
+VC.US,D,20220505,000000,108.24,110,102.98,105.24,282448,0
+VC.US,D,20220506,000000,105.54,108.21,102.77,104.84,215069,0
+VC.US,D,20220509,000000,102.63,103.87,98.66,99.01,190738,0
+VC.US,D,20220510,000000,99.92,101.02,96.3,99.39,291642,0
+VC.US,D,20220511,000000,100.05,102.57,97.14,97.55,333310,0
+VC.US,D,20220512,000000,96.55,98.515,94.29,98.24,387433,0
+VC.US,D,20220513,000000,100.86,104.71,100.395,104.12,307700,0
+VC.US,D,20220516,000000,103.3,103.42,99.36,100.74,280407,0
+VC.US,D,20220517,000000,103.53,109.76,103.47,109.64,320640,0
+VC.US,D,20220518,000000,107.07,109.22,104.56,105.48,206504,0
+VC.US,D,20220519,000000,105.29,108.375,105.29,105.76,201627,0
+VC.US,D,20220520,000000,108.49,109.63,100.95,104.38,244728,0
+VC.US,D,20220523,000000,106.14,106.14,102.25,103.27,276477,0
+VC.US,D,20220524,000000,101.67,102.93,99.97,100.99,258569,0
+VC.US,D,20220525,000000,99.6,102.39,97.69,100.18,344552,0
+VC.US,D,20220526,000000,101.7,107.47,101.25,105.31,230673,0
+VC.US,D,20220527,000000,106.28,108.35,106.28,106.87,189924,0
+VC.US,D,20220531,000000,107.07,113.52,106.23,112.21,510664,0
+VC.US,D,20220601,000000,114.82,117.22,112.8,113,355300,0
+VC.US,D,20220602,000000,113.81,115,112.82,114.03,356873,0
+VC.US,D,20220603,000000,112.29,112.43,109.15,110.68,217314,0
+VC.US,D,20220606,000000,113.05,116.15,111.9,114.31,263774,0
+VC.US,D,20220607,000000,112.33,115.76,112.33,114.41,149448,0
+VC.US,D,20220608,000000,113.36,116.25,112.36,114.28,222811,0
+VC.US,D,20220609,000000,112.68,114.735,111.42,111.69,128396,0
+VC.US,D,20220610,000000,109.04,110.27,105.96,106.78,190238,0
+VC.US,D,20220613,000000,102.25,104.57,98.45,100.28,311274,0
+VC.US,D,20220614,000000,101.03,103.81,100.29,102.39,209468,0
+VC.US,D,20220615,000000,103.89,106.66,102.58,105.65,279014,0
+VC.US,D,20220616,000000,101.33,102.5,94.71,95.8,452266,0
+VC.US,D,20220617,000000,97.22,98.795,95.88,96.37,506912,0
+VC.US,D,20220621,000000,99.22,101.84,98.14,101.15,289971,0
+VC.US,D,20220622,000000,98.59,104.36,98.59,104.04,276006,0
+VC.US,D,20220623,000000,103.56,105.39,101.56,105.13,264658,0
+VC.US,D,20220624,000000,105.37,108.27,104.385,108.05,553792,0
+VC.US,D,20220627,000000,109.54,110.37,106.49,109.77,219839,0
+VC.US,D,20220628,000000,110.25,112.975,109.09,109.65,243787,0
+VC.US,D,20220629,000000,108.3,108.31,104.44,106.37,218312,0
+VC.US,D,20220630,000000,103.67,103.98,98.39,103.58,405583,0
+VC.US,D,20220701,000000,102.57,107.36,102.46,104.37,257128,0
+VC.US,D,20220705,000000,100.95,102.64,98.69,102.03,294650,0
+VC.US,D,20220706,000000,101.42,102.99,97.25,99.38,273215,0
+VC.US,D,20220707,000000,101.89,109.01,101.89,107.38,332088,0
+VC.US,D,20220708,000000,108.06,108.9,105.95,108.51,174491,0
+VC.US,D,20220711,000000,108.27,108.91,106.21,106.62,201498,0
+VC.US,D,20220712,000000,105.6,111.33,105.6,109.17,344919,0
+VC.US,D,20220713,000000,106.03,108.5745,105.265,107.57,158781,0
+VC.US,D,20220714,000000,103.79,106.41,102.445,105.98,181230,0
+VC.US,D,20220715,000000,108.63,109.125,106.21,107.9,221522,0
+VC.US,D,20220718,000000,110,111.31,107.83,108.34,196289,0
+VC.US,D,20220719,000000,109.21,114.1,109.21,113.59,440990,0
+VC.US,D,20220720,000000,113.53,115.96,113.275,115.72,164579,0
+VC.US,D,20220721,000000,116.01,119.74,114.6125,118.91,294161,0
+VC.US,D,20220722,000000,119.35,119.85,115.21,117.09,196251,0
+VC.US,D,20220725,000000,117.93,118.22,115.76,116.88,277237,0
+VC.US,D,20220726,000000,114.75,117.19,114.64,115.27,252465,0
+VC.US,D,20220727,000000,116.98,119.14,115.58,118.28,473151,0
+VC.US,D,20220728,000000,123,140.44,120.72,122.39,785956,0
+VC.US,D,20220729,000000,125.93,129.735,120.585,127.58,581709,0
+VC.US,D,20220801,000000,127.03,127.3237,123.14,124.77,317615,0
+VC.US,D,20220802,000000,124.58,128.76,122.58,126.64,258415,0
+VC.US,D,20220803,000000,127.77,129.42,124.84,128.65,370204,0
+VC.US,D,20220804,000000,125.89,128.82,125.435,125.62,388493,0
+VC.US,D,20220805,000000,122.83,125.3,121.27,122.65,305702,0
+VC.US,D,20220808,000000,124.03,126.43,123.43,124.19,258842,0
+VC.US,D,20220809,000000,123.95,124.185,121.23,121.85,202396,0
+VC.US,D,20220810,000000,124.73,125.595,122.96,125.46,293942,0
+VC.US,D,20220811,000000,127.5,129.96,126.14,129.75,289157,0
+VC.US,D,20220812,000000,130,131.41,128.06,130.9,337560,0
+VC.US,D,20220815,000000,128.48,130.525,125.15,128.03,257305,0
+VC.US,D,20220816,000000,127.37,128.215,126.57,127.72,217417,0
+VC.US,D,20220817,000000,125.24,126.63,123.2,125,226388,0
+VC.US,D,20220818,000000,125.09,127.099,124.28,126.6,128197,0
+VC.US,D,20220819,000000,125.04,126.16,123.35,125.93,223393,0
+VC.US,D,20220822,000000,123.62,123.62,118.15,118.59,404962,0
+VC.US,D,20220823,000000,118.86,121.55,118.86,119.81,171094,0
+VC.US,D,20220824,000000,120.13,122.39,120.13,121.28,203423,0
+VC.US,D,20220825,000000,122.12,125.48,121.78,125.34,132414,0
+VC.US,D,20220826,000000,126.04,126.09,121.23,121.51,128914,0
+VC.US,D,20220829,000000,120.22,122.28,119.995,121.21,150202,0
+VC.US,D,20220830,000000,122.17,123.46,118.75,120.27,206290,0
+VC.US,D,20220831,000000,121.47,121.47,118.76,119.83,173949,0
+VC.US,D,20220901,000000,119.13,119.13,116.2,118.43,206250,0
+VC.US,D,20220902,000000,119.35,121.2,117.02,118,174697,0
+VC.US,D,20220906,000000,117.13,117.85,114.78,117.59,221463,0
+VC.US,D,20220907,000000,118.28,121.4,116.84,121.26,272951,0
+VC.US,D,20220908,000000,119.96,125.48,119.07,125.37,223669,0
+VC.US,D,20220909,000000,126.68,127.98,125.18,127.23,177672,0
+VC.US,D,20220912,000000,128,130.96,127.905,129.76,247815,0
+VC.US,D,20220913,000000,125.26,127.9,124.38,126.83,213348,0
+VC.US,D,20220914,000000,127.65,129.04,125.65,127.48,351254,0
+VC.US,D,20220915,000000,126.24,131.425,125.565,126.82,650138,0
+VC.US,D,20220916,000000,126,127.39,123.85,126.85,543451,0
+VC.US,D,20220919,000000,124.68,132.77,124.68,131.4,387198,0
+VC.US,D,20220920,000000,131.48,131.48,126.82,127.04,357819,0
+VC.US,D,20220921,000000,127.19,127.985,123.49,123.54,333673,0
+VC.US,D,20220922,000000,122.56,123.415,118.42,119.55,373301,0
+VC.US,D,20220923,000000,116.85,117,109.67,113.31,623801,0
+VC.US,D,20220926,000000,112.36,116.999,112.36,113.6,326049,0
+VC.US,D,20220927,000000,115.83,117.97,112.4,113.88,319429,0
+VC.US,D,20220928,000000,114.72,116.66,113.01,115.44,866583,0
+VC.US,D,20220929,000000,111.25,113.91,103.46,109.12,566627,0
+VC.US,D,20220930,000000,108.09,110.96,105.95,106.06,589312,0
+VC.US,D,20221003,000000,107.41,112.06,105.465,111.92,431528,0
+VC.US,D,20221004,000000,114.81,119.7,114.81,119.69,342520,0
+VC.US,D,20221005,000000,118.38,118.38,113.82,117.25,362182,0
+VC.US,D,20221006,000000,116.05,121.27,116.05,121.12,251336,0
+VC.US,D,20221007,000000,120.16,120.29,115.48,116.47,284415,0
+VC.US,D,20221010,000000,116,116.46,112.795,114.7,192687,0
+VC.US,D,20221011,000000,113.9,117.66,113.56,115.65,260853,0
+VC.US,D,20221012,000000,115.49,116.86,113.705,116.27,177439,0
+VC.US,D,20221013,000000,113.14,119.06,112.1,118.92,297983,0
+VC.US,D,20221014,000000,120.06,121.53,115.56,115.56,198296,0
+VC.US,D,20221017,000000,118.39,120.74,117,119.65,289086,0
+VC.US,D,20221018,000000,123.85,124.68,119,120.53,244550,0
+VC.US,D,20221019,000000,119.49,120.995,118.68,120.68,266709,0
+VC.US,D,20221020,000000,120.81,123.775,119.24,120.61,269565,0
+VC.US,D,20221021,000000,121.47,124.01,119.35,123.85,283890,0
+VC.US,D,20221024,000000,125.31,127.165,123.4,124.9,385619,0
+VC.US,D,20221025,000000,124.16,127.855,124.16,127.36,292635,0
+VC.US,D,20221026,000000,128.04,130.62,126.56,128.22,358165,0
+VC.US,D,20221027,000000,128.28,134.8917,123.49,124.51,490642,0
+VC.US,D,20221028,000000,124.91,127.92,122.3,126,452369,0
+VC.US,D,20221031,000000,124.99,131.405,124.55,130.47,579317,0
+VC.US,D,20221101,000000,132.61,135.35,130.44,133.96,474502,0
+VC.US,D,20221102,000000,132.31,136.5,129.41,130.17,527785,0
+VC.US,D,20221103,000000,127.5,134.34,126.27,132,272484,0
+VC.US,D,20221104,000000,134.85,138.6699,134.64,136.89,426010,0
+VC.US,D,20221107,000000,138.62,138.62,134.68,136.95,242277,0
+VC.US,D,20221108,000000,137.48,139.43,135.06,136.5,339107,0
+VC.US,D,20221109,000000,133.91,137.8,133.4,134.94,278095,0
+VC.US,D,20221110,000000,142.48,145.9999,141,144.37,380163,0
+VC.US,D,20221111,000000,144.7,152.1,144.33,147.84,416366,0
+VC.US,D,20221114,000000,145.1,146.07,142.58,142.64,380851,0
+VC.US,D,20221115,000000,145.76,147.84,143.92,144.52,253636,0
+VC.US,D,20221116,000000,142.48,143.88,140.71,141.51,231693,0
+VC.US,D,20221117,000000,138.22,142.33,138.1,142.33,285776,0
+VC.US,D,20221118,000000,145.35,147.97,142.905,147.84,233327,0
+VC.US,D,20221121,000000,145.59,148.015,145.03,146.38,208518,0
+VC.US,D,20221122,000000,147.5,150.175,146.09,149.73,192558,0
+VC.US,D,20221123,000000,148.64,150.54,147.375,148.19,233765,0
+VC.US,D,20221125,000000,147.11,148,146.51,147.3,39734,0
+VC.US,D,20221128,000000,145.28,146.95,143.11,143.15,135952,0
+VC.US,D,20221129,000000,143.96,146.33,140.75,141.29,342819,0
+VC.US,D,20221130,000000,143.09,146.8,139.64,146.8,369301,0
+VC.US,D,20221201,000000,146.9,149.31,145.56,148.14,222428,0
+VC.US,D,20221202,000000,146.83,150.77,145.83,149.79,207892,0
+VC.US,D,20221205,000000,148.15,148.2,144.51,148.09,161858,0
+VC.US,D,20221206,000000,148.65,150.14,144.11,146.22,180048,0
+VC.US,D,20221207,000000,144.3,146.18,143.03,143.36,158988,0
+VC.US,D,20221208,000000,144.2,147.11,142.85,144.92,193916,0
+VC.US,D,20221209,000000,142.61,143.41,137.18,137.35,239959,0
+VC.US,D,20221212,000000,136.68,143.03,135.77,142,232469,0
+VC.US,D,20221213,000000,147.73,147.73,141.98,143.67,202457,0
+VC.US,D,20221214,000000,142.19,145.96,140.61,141.18,149373,0
+VC.US,D,20221215,000000,138.87,138.87,133.01,133.51,304439,0
+VC.US,D,20221216,000000,134.08,134.7913,130.14,132.21,822565,0
+VC.US,D,20221219,000000,132.84,133.38,129.27,130.97,187757,0
+VC.US,D,20221220,000000,131.3,132.82,129.51,129.75,272538,0
+VC.US,D,20221221,000000,131.73,133.685,130.91,132.85,293291,0
+VC.US,D,20221222,000000,131.28,132.035,127.45,129.12,220617,0
+VC.US,D,20221223,000000,128.84,130.09,127.3,128.28,154566,0
+VC.US,D,20221227,000000,128.31,131.68,128.26,131.34,197088,0
+VC.US,D,20221228,000000,131.56,132.71,127.475,127.99,148286,0
+VC.US,D,20221229,000000,130.41,133.76,128.97,131.91,158606,0
+VC.US,D,20221230,000000,131.03,132.86,129.89,130.83,123621,0
+VC.US,D,20230103,000000,132.89,135,131.385,132.32,210266,0
+VC.US,D,20230104,000000,134.55,136.75,134.04,136.49,269754,0
+VC.US,D,20230105,000000,136.13,139.68,134.6,138.48,287297,0
+VC.US,D,20230106,000000,139.82,142.75,138.85,140.06,238030,0
+VC.US,D,20230109,000000,142.68,146.9,142,143.93,666660,0
+VC.US,D,20230110,000000,144.35,147.07,143.03,143.79,572901,0
+VC.US,D,20230111,000000,144.94,145.08,139.965,141.16,429652,0
+VC.US,D,20230112,000000,141.16,144.17,139.635,142.29,428746,0
+VC.US,D,20230113,000000,138.44,143.535,138.44,142.78,159012,0
+VC.US,D,20230117,000000,142.26,145.38,142.11,143.55,311280,0
+VC.US,D,20230118,000000,145.39,147.96,141.975,142.34,297701,0
+VC.US,D,20230119,000000,142.04,142.6099,138.85,141.61,352955,0
+VC.US,D,20230120,000000,143.12,147.01,142.61,146.87,201428,0
+VC.US,D,20230123,000000,148,150.039,146.82,148.05,250021,0
+VC.US,D,20230124,000000,146.45,147.25,143.16,144.3,298964,0
+VC.US,D,20230125,000000,144.07,144.13,140.69,143.21,208361,0
+VC.US,D,20230126,000000,145.47,146.25,141.82,144.28,199234,0
+VC.US,D,20230127,000000,145.72,153.14,144.365,149.95,343884,0
+VC.US,D,20230130,000000,147.63,152.8016,147.5464,150.38,205809,0
+VC.US,D,20230131,000000,150.61,156.38,150.61,156.34,388920,0
+VC.US,D,20230201,000000,155.86,158.49,153.87,157.48,295264,0
+VC.US,D,20230202,000000,159.37,162.27,156.38,160.03,324900,0
+VC.US,D,20230203,000000,157.47,161.5945,157.23,158.59,283084,0
+VC.US,D,20230206,000000,157.53,159.9,155.56,156.57,303301,0
+VC.US,D,20230207,000000,156.04,159.02,155.11,158.41,242235,0
+VC.US,D,20230208,000000,156.67,159.43,155.98,158.73,276557,0
+VC.US,D,20230209,000000,161.41,164.23,158.14,158.47,337870,0
+VC.US,D,20230210,000000,155.72,157.26,154.3,154.9,253977,0
+VC.US,D,20230213,000000,155.4,158.5,153.74,157.53,270655,0
+VC.US,D,20230214,000000,156.59,163.16,156.2,160.5,388739,0
+VC.US,D,20230215,000000,155.81,159.72,152.9231,159.19,521158,0
+VC.US,D,20230216,000000,154.34,168.396,150.93,166.23,439250,0
+VC.US,D,20230217,000000,165.77,166.71,160.38,163.14,436173,0
+VC.US,D,20230221,000000,160.63,162.31,159.05,160.97,224788,0
+VC.US,D,20230222,000000,162,164.96,160.37,164.65,281631,0
+VC.US,D,20230223,000000,164.53,167.34,162.15,166.54,389927,0
+VC.US,D,20230224,000000,163.09,164.74,160.64,164.23,258450,0
+VC.US,D,20230227,000000,165.98,168.1199,165.095,166.53,231674,0
+VC.US,D,20230228,000000,167.49,170.75,166.39,167.04,351479,0
+VC.US,D,20230301,000000,166.65,171.0599,166.47,169.66,322473,0
+VC.US,D,20230302,000000,167.28,167.768,164.01,166.31,255545,0
+VC.US,D,20230303,000000,168.15,168.15,164.66,164.86,399981,0
+VC.US,D,20230306,000000,165.23,167.785,163.32,164.98,266803,0
+VC.US,D,20230307,000000,170.21,171.045,165.42,165.74,491070,0
+VC.US,D,20230308,000000,167.43,171.66,166.4053,171.28,451859,0
+VC.US,D,20230309,000000,170.77,171.56,165.23,165.34,474851,0
+VC.US,D,20230310,000000,164.25,164.96,157.79,160.15,370165,0
+VC.US,D,20230313,000000,155.47,158.47,150.01,155.07,490100,0
+VC.US,D,20230314,000000,158.44,162.38,156.275,160.86,339214,0
+VC.US,D,20230315,000000,155.93,158.27,151.4001,155.31,281934,0
+VC.US,D,20230316,000000,153.07,161.04,153.07,158.38,226958,0
+VC.US,D,20230317,000000,156.61,157.74,151,152.12,856128,0
+VC.US,D,20230320,000000,152.06,156.71,150.79,154.78,269032,0
+VC.US,D,20230321,000000,158.83,160.69,156.97,157.52,230844,0
+VC.US,D,20230322,000000,156.91,158.21,153.08,153.29,248795,0
+VC.US,D,20230323,000000,154.89,157.485,152.87,154.56,170470,0
+VC.US,D,20230324,000000,153.21,153.84,150.32,153.84,218153,0
+VC.US,D,20230327,000000,155.86,157.79,153.84,156.33,157701,0
+VC.US,D,20230328,000000,156.47,158.92,155.98,156.73,144789,0
+VC.US,D,20230329,000000,159.19,159.91,155.87,156.47,250998,0
+VC.US,D,20230330,000000,157.62,158.985,154.32,154.56,258207,0
+VC.US,D,20230331,000000,155.76,157.43,155.25,156.83,321876,0
+VC.US,D,20230403,000000,156.12,156.12,150.135,151.36,357604,0
+VC.US,D,20230404,000000,150.86,151.37,144.57,147.05,351907,0
+VC.US,D,20230405,000000,147.02,147.02,142.915,145.23,286167,0
+VC.US,D,20230406,000000,145.69,145.69,142.6,143.94,172264,0
+VC.US,D,20230410,000000,143.28,146.82,141.55,145.86,311632,0
+VC.US,D,20230411,000000,146.84,148.175,145.67,146.67,488951,0
+VC.US,D,20230412,000000,148.31,149.83,146.905,147.69,208493,0
+VC.US,D,20230413,000000,148.87,149.125,146.665,148.83,187413,0
+VC.US,D,20230414,000000,148.47,151.25,148.47,149.74,161861,0
+VC.US,D,20230417,000000,149.32,150.7,148.48,150.59,180529,0
+VC.US,D,20230418,000000,151.72,153.53,150.56,151.95,233567,0
+VC.US,D,20230419,000000,150.5,151.89,148.5,151.86,228967,0
+VC.US,D,20230420,000000,147.34,150.765,147.22,149.79,173752,0
+VC.US,D,20230421,000000,149.3,150.19,146.83,147.01,233388,0
+VC.US,D,20230424,000000,147.48,152.19,147.4,151.2,354714,0
+VC.US,D,20230425,000000,149.23,150.51,146.11,147,371716,0
+VC.US,D,20230426,000000,146.71,148.395,145.05,145.46,378833,0
+VC.US,D,20230427,000000,140.07,150.95,137.52,141.57,840285,0
+VC.US,D,20230428,000000,142.2,147.98,140,140.39,344934,0
+VC.US,D,20230501,000000,140.1,141.03,135.26,135.5,583818,0
+VC.US,D,20230502,000000,135.31,136.465,132.1,135.73,512012,0
+VC.US,D,20230503,000000,136.01,136.81,132.28,132.72,706051,0
+VC.US,D,20230504,000000,132.45,136.15,127.64,129.13,508544,0
+VC.US,D,20230505,000000,131.77,135.9,130.37,135.38,493384,0
+VC.US,D,20230508,000000,135.83,137.1,134.26,136.73,307074,0
+VC.US,D,20230509,000000,135.23,136.14,132.94,132.99,295496,0
+VC.US,D,20230510,000000,135.81,135.81,132.535,133.51,348072,0
+VC.US,D,20230511,000000,132.71,136.48,132.71,136.42,264034,0
+VC.US,D,20230512,000000,137.23,137.77,133.01,134.59,246386,0
+VC.US,D,20230515,000000,134.56,135.93,133.19,135.12,197673,0
+VC.US,D,20230516,000000,133.91,134.13,132.25,132.27,178734,0
+VC.US,D,20230517,000000,135.94,141.2,134.41,139.88,335817,0
+VC.US,D,20230518,000000,139.34,142.16,138.04,139.7,205095,0
+VC.US,D,20230519,000000,141.65,141.65,138.25,138.42,243463,0
+VC.US,D,20230522,000000,138.8,140.22,137.97,139.82,210629,0
+VC.US,D,20230523,000000,138.64,139.9758,133.38,136.15,213923,0
+VC.US,D,20230524,000000,134.48,136.14,134.3,134.82,200752,0
+VC.US,D,20230525,000000,135.85,137.23,133.94,134.78,191339,0
+VC.US,D,20230526,000000,135.45,138.55,134.86,138.21,212128,0
+VC.US,D,20230530,000000,139.28,140.3,136.45,137.49,234602,0
+VC.US,D,20230531,000000,136.57,136.57,131.655,133.58,301655,0
+VC.US,D,20230601,000000,134.05,136.42,132.15,135.25,255417,0
+VC.US,D,20230602,000000,137.8,142.21,137.8,141.04,282275,0
+VC.US,D,20230605,000000,140.06,140.54,137.67,138.44,209177,0
+VC.US,D,20230606,000000,137.7,144.41,137.7,143.4,211847,0
+VC.US,D,20230607,000000,143.76,147.84,143.37,147.29,249239,0
+VC.US,D,20230608,000000,150.14,153.28,147.475,148.66,307202,0
+VC.US,D,20230609,000000,149.15,149.775,147.17,149.15,229345,0
+VC.US,D,20230612,000000,150.04,150.69,148.46,148.92,291381,0
+VC.US,D,20230613,000000,149.45,153.64,149.45,152.07,356579,0
+VC.US,D,20230614,000000,152.88,155.15,151.17,151.94,183939,0
+VC.US,D,20230615,000000,150.53,152.765,148.81,150.42,210729,0
+VC.US,D,20230616,000000,152,152,147.88,149.74,495914,0
+VC.US,D,20230620,000000,149.25,149.25,145,147.01,232573,0
+VC.US,D,20230621,000000,147.02,149.505,145.62,147.28,212136,0
+VC.US,D,20230622,000000,146.4,147.26,144.75,145.64,222769,0
+VC.US,D,20230623,000000,143.03,144.85,142.15,142.57,310353,0
+VC.US,D,20230626,000000,142.92,144.52,139.62,140.21,407966,0
+VC.US,D,20230627,000000,141.27,142.66,140.35,142.54,289232,0
+VC.US,D,20230628,000000,142.25,143.12,140.66,142.93,209862,0
+VC.US,D,20230629,000000,143.14,144,141.44,142.63,254758,0
+VC.US,D,20230630,000000,144.33,144.7,143.24,143.61,291441,0
+VC.US,D,20230703,000000,143.47,145.77,143.47,145.14,86798,0
+VC.US,D,20230705,000000,145.14,145.825,143.31,143.47,235377,0
+VC.US,D,20230706,000000,142.48,144.57,142.005,142.93,167384,0
+VC.US,D,20230707,000000,143.56,148.56,143.56,148.21,344097,0
+VC.US,D,20230710,000000,148,150.435,147.89,148.95,209013,0
+VC.US,D,20230711,000000,149.55,154.29,149.55,153.64,317081,0
+VC.US,D,20230712,000000,156.11,159.29,155.4,157.1,273265,0
+VC.US,D,20230713,000000,157.11,157.98,155.5,156.06,173228,0
+VC.US,D,20230714,000000,155.7,156.66,153.44,155.64,418485,0
+VC.US,D,20230717,000000,154.55,157.075,153.25,154.97,169902,0
+VC.US,D,20230718,000000,155.4,157.24,153.27,155.16,191400,0
+VC.US,D,20230719,000000,155.96,156.5,152.645,153.8,156002,0
+VC.US,D,20230720,000000,153.68,155.13,152.441,155.09,198412,0
+VC.US,D,20230721,000000,157.35,159.87,154.44,158.43,306275,0
+VC.US,D,20230724,000000,158.17,159.31,154.82,154.85,308412,0
+VC.US,D,20230725,000000,154.25,154.81,152.6,153.91,261185,0
+VC.US,D,20230726,000000,153.31,155.86,152.59,155.05,345769,0
+VC.US,D,20230727,000000,156.35,156.99,150.75,152,267705,0
+VC.US,D,20230728,000000,153.37,153.53,150.93,152.35,266212,0
+VC.US,D,20230731,000000,152.05,154.95,151.94,154.09,337616,0
+VC.US,D,20230801,000000,153.4,155.59,152.86,155.31,245932,0
+VC.US,D,20230802,000000,153.26,154.62,149.07,149.21,286618,0
+VC.US,D,20230803,000000,145,159.06,140.73,155.05,723386,0
+VC.US,D,20230804,000000,155,157.37,147.38,147.77,320219,0
+VC.US,D,20230807,000000,147.82,151.23,147.51,150.89,259513,0
+VC.US,D,20230808,000000,148.35,149.97,146.58,147.68,282952,0
+VC.US,D,20230809,000000,146.74,147.47,143.96,144.53,176672,0
+VC.US,D,20230810,000000,144.61,148.47,141.18,142.23,222697,0
+VC.US,D,20230811,000000,140.75,141.215,134.91,135.25,449906,0
+VC.US,D,20230814,000000,134.25,139.32,132.91,139.18,313156,0
+VC.US,D,20230815,000000,137.45,140.47,137.45,140.11,285042,0
+VC.US,D,20230816,000000,138.95,139.73,135.85,136.03,182311,0
+VC.US,D,20230817,000000,137.11,137.11,134.61,135.33,195373,0
+VC.US,D,20230818,000000,134.05,137.02,133.1,136.1,147820,0
+VC.US,D,20230821,000000,136.32,138.99,136.31,138.59,155633,0
+VC.US,D,20230822,000000,139.07,139.835,138.11,138.14,159683,0
+VC.US,D,20230823,000000,137.25,139.775,137.25,139.21,118920,0
+VC.US,D,20230824,000000,138.46,139.65,135.74,135.77,181515,0
+VC.US,D,20230825,000000,136.32,137.675,134.615,136.57,197737,0
+VC.US,D,20230828,000000,137.57,138.6,136.99,137.83,288956,0
+VC.US,D,20230829,000000,137.15,139.0075,136.07,138.6,252591,0
+VC.US,D,20230830,000000,138.08,139.95,137.52,138.53,188123,0
+VC.US,D,20230831,000000,138.78,140.85,138.78,139.27,230165,0
+VC.US,D,20230901,000000,140,144.4,140,144.3,222738,0
+VC.US,D,20230905,000000,143.26,143.64,140.485,141.82,171502,0
+VC.US,D,20230906,000000,142.25,143.88,138.715,140.2,236249,0
+VC.US,D,20230907,000000,138.41,139.08,135.56,136.66,354984,0
+VC.US,D,20230908,000000,137.43,138.595,133.92,138.07,294368,0
+VC.US,D,20230911,000000,139.86,139.86,136,137.19,243432,0
+VC.US,D,20230912,000000,137.11,140.82,136.08,139.68,219051,0
+VC.US,D,20230913,000000,139.02,141.02,135.67,136.67,349495,0
+VC.US,D,20230914,000000,137.01,137.72,133.995,136.91,359983,0
+VC.US,D,20230915,000000,136.78,139.82,135.48,138.15,672801,0
+VC.US,D,20230918,000000,137.82,138.45,136.63,137.01,208325,0
+VC.US,D,20230919,000000,137.36,139.93,136.36,138.82,247775,0
+VC.US,D,20230920,000000,139.98,141.65,137.41,137.5,211209,0
+VC.US,D,20230921,000000,135.98,136.62,135.06,135.55,139805,0
+VC.US,D,20230922,000000,135.87,143.97,135.87,138.75,521033,0
+VC.US,D,20230925,000000,138.03,139.61,137.28,138.87,137329,0
+VC.US,D,20230926,000000,138.75,139.72,136.6,136.67,132617,0
+VC.US,D,20230927,000000,137.88,138.065,135.57,137.23,193243,0
+VC.US,D,20230928,000000,136.94,139.755,136.25,138.72,213295,0
+VC.US,D,20230929,000000,139.58,142.2,137.04,138.07,369678,0
+VC.US,D,20231002,000000,137.96,139.13,135.745,136.2,192207,0
+VC.US,D,20231003,000000,133.72,136.015,131.53,131.72,310705,0
+VC.US,D,20231004,000000,131.47,133.655,131.21,132.9,260548,0
+VC.US,D,20231005,000000,132.34,134.17,128.035,129.37,221597,0
+VC.US,D,20231006,000000,128.54,133.68,127.79,132.77,272864,0
+VC.US,D,20231009,000000,131.05,131.84,128.28,131.47,199246,0
+VC.US,D,20231010,000000,131.76,134.66,129.25,133.56,230232,0
+VC.US,D,20231011,000000,134.08,135.21,132.87,134.8,175164,0
+VC.US,D,20231012,000000,135.74,136.74,133.9,134.86,190335,0
+VC.US,D,20231013,000000,134.95,136.8,130.37,130.76,152752,0
+VC.US,D,20231016,000000,132.02,134.35,131.54,131.79,298016,0
+VC.US,D,20231017,000000,131.04,134.73,130.89,131.62,344339,0
+VC.US,D,20231018,000000,129.92,131.655,127.18,127.21,201288,0
+VC.US,D,20231019,000000,127,128.35,125.13,125.95,233394,0
+VC.US,D,20231020,000000,126.42,128.02,125.52,126.74,198666,0
+VC.US,D,20231023,000000,126.22,127.37,125.01,125.09,220612,0
+VC.US,D,20231024,000000,125.68,126.16,123.93,124.88,286023,0
+VC.US,D,20231025,000000,123.63,125.56,122.79,124.35,396517,0
+VC.US,D,20231026,000000,134.97,136.4,123.68,127.98,787491,0
+VC.US,D,20231027,000000,127.28,128.1192,119.05,119.35,459847,0
+VC.US,D,20231030,000000,120.71,122.11,117.875,118.35,326590,0
+VC.US,D,20231031,000000,118,118.4516,113.82,115.13,489443,0
+VC.US,D,20231101,000000,115.82,115.82,110.19,112.74,1230011,0
+VC.US,D,20231102,000000,114.07,114.07,108.655,111.3,793392,0
+VC.US,D,20231103,000000,113.43,116.48,113.43,115.24,622644,0
+VC.US,D,20231106,000000,118.33,118.68,115.63,116.04,404564,0
+VC.US,D,20231107,000000,115.5,116.76,114.09,116.55,187553,0
+VC.US,D,20231108,000000,116.73,117.29,115.05,115.48,389615,0
+VC.US,D,20231109,000000,116.1,116.49,113.04,113.26,256547,0
+VC.US,D,20231110,000000,113.26,115.38,112.62,114.11,179162,0
+VC.US,D,20231113,000000,113.84,114.19,112.065,112.83,430342,0
+VC.US,D,20231114,000000,116.3,120.64,116.28,120.05,427203,0
+VC.US,D,20231115,000000,120.05,122.72,120.05,121.85,375780,0
+VC.US,D,20231116,000000,120.65,121.845,117.59,117.79,543424,0
+VC.US,D,20231117,000000,119.14,119.63,117.39,119.58,250062,0
+VC.US,D,20231120,000000,119.51,119.85,118.04,118.86,194988,0
+VC.US,D,20231121,000000,117.5,118.655,116.77,118.23,198121,0
+VC.US,D,20231122,000000,119.82,120.89,117.9,117.98,188143,0
+VC.US,D,20231124,000000,117.51,119.675,117.51,118.55,46226,0
+VC.US,D,20231127,000000,118.32,118.715,116.8,117.68,197659,0
+VC.US,D,20231128,000000,118.01,118.715,116.64,118.14,156275,0
+VC.US,D,20231129,000000,120.08,122.025,119.94,121.2,397205,0
+VC.US,D,20231130,000000,121.28,121.94,118.45,118.67,365666,0
+VC.US,D,20231201,000000,118.87,123.17,117.621,123.1,315864,0
+VC.US,D,20231204,000000,122.4,124.59,121.89,122.34,218311,0
+VC.US,D,20231205,000000,121.56,121.56,119.4,119.83,208782,0
+VC.US,D,20231206,000000,121.41,122.79,119.96,120,205951,0
+VC.US,D,20231207,000000,120.36,121.55,118.735,121.49,243491,0
+VC.US,D,20231208,000000,121.49,124.21,121.49,122.9,288241,0
+VC.US,D,20231211,000000,122.47,124.515,122.47,123.77,205231,0
+VC.US,D,20231212,000000,123.97,124.52,122.65,123.8,222654,0
+VC.US,D,20231213,000000,121.35,122.14,117.95,121.98,435492,0
+VC.US,D,20231214,000000,123.57,131.07,123.31,130.62,361365,0
+VC.US,D,20231215,000000,131.7,131.7,127.11,128.03,864906,0
+VC.US,D,20231218,000000,128.08,129.21,126.745,127.84,173628,0
+VC.US,D,20231219,000000,128.64,130.12,127.78,129.98,207845,0
+VC.US,D,20231220,000000,129.27,131.43,125.2,125.27,364618,0
+VC.US,D,20231221,000000,126.47,128,125.585,128,338508,0
+VC.US,D,20231222,000000,128.52,129.13,127.62,128.19,191383,0
+VC.US,D,20231226,000000,129.06,129.68,127.345,129.05,123786,0
+VC.US,D,20231227,000000,129.43,130.1,127.72,128.34,165345,0
+VC.US,D,20231228,000000,127.37,127.79,126.13,126.64,258986,0
+VC.US,D,20231229,000000,126.75,126.86,124.9,124.9,147172,0
+VC.US,D,20240102,000000,124.28,128.41,124,126.42,232143,0
+VC.US,D,20240103,000000,124.15,124.15,118.22,118.54,280757,0
+VC.US,D,20240104,000000,115.8,116.8384,113.77,116.2,331552,0
+VC.US,D,20240105,000000,116.25,118.14,114.86,115.53,305311,0
+VC.US,D,20240108,000000,115.26,118.04,114.89,117.91,330016,0
+VC.US,D,20240109,000000,116.89,117.695,115.67,116.91,261375,0
+VC.US,D,20240110,000000,116.81,116.98,114.355,116.5,342537,0
+VC.US,D,20240111,000000,115.67,117.275,114.72,116.38,347053,0
+VC.US,D,20240112,000000,117.31,117.48,113.805,114.04,320651,0
+VC.US,D,20240116,000000,112.81,115.48,111.955,115.46,200257,0
+VC.US,D,20240117,000000,116.18,117.27,114.67,117.08,314869,0
+VC.US,D,20240118,000000,117.68,118.455,115.65,117.36,245611,0
+VC.US,D,20240119,000000,117.42,117.42,116.09,116.46,178839,0
+VC.US,D,20240122,000000,117.11,119.715,116.93,117.52,210386,0
+VC.US,D,20240123,000000,119.14,120.7725,118.43,118.94,241487,0
+VC.US,D,20240124,000000,120,120.3,117.32,117.64,184914,0
+VC.US,D,20240125,000000,117.99,118,116.63,117.41,210565,0
+VC.US,D,20240126,000000,119.13,121.085,118.255,118.61,220474,0
+VC.US,D,20240129,000000,118.38,120.46,117.75,120.18,186412,0
+VC.US,D,20240130,000000,120.38,121.35,119.17,119.25,165075,0
+VC.US,D,20240131,000000,119.55,120.18,115.01,115.29,228891,0
+VC.US,D,20240201,000000,116.73,119.69,116.1,119.04,209563,0
+VC.US,D,20240202,000000,117.67,119.815,116.33,118.9,183351,0
+VC.US,D,20240205,000000,117.25,117.87,116.33,117.35,149354,0
+VC.US,D,20240206,000000,116.8,120.7,116.79,120.13,165476,0
+VC.US,D,20240207,000000,120.97,120.97,116.97,117.21,241104,0
+VC.US,D,20240208,000000,116.99,119.89,115.97,119.81,544267,0
+VC.US,D,20240209,000000,120,120.78,118.59,120.01,365247,0
+VC.US,D,20240212,000000,119.73,122.74,119.73,121.09,201200,0
+VC.US,D,20240213,000000,117.54,118.26,115.33,116.19,261590,0
+VC.US,D,20240214,000000,118.39,118.47,116.335,117.35,209158,0
+VC.US,D,20240215,000000,118.64,123.24,118.64,123.13,299354,0
+VC.US,D,20240216,000000,122.98,123.73,118.775,119.06,469564,0
+VC.US,D,20240220,000000,116.9,120.96,113.62,117.54,481601,0
+VC.US,D,20240221,000000,116.44,117.775,115.23,116.71,378780,0
+VC.US,D,20240222,000000,115.91,117.44,115.01,116.24,301050,0
+VC.US,D,20240223,000000,116.69,116.865,114.8,115.03,280005,0
+VC.US,D,20240226,000000,114.81,115.945,113.43,114.9,267372,0
+VC.US,D,20240227,000000,116.67,117.48,114.695,115.16,232097,0
+VC.US,D,20240228,000000,113.62,114.12,112.46,112.55,292093,0
+VC.US,D,20240229,000000,114.59,116.19,112.17,113.12,380124,0
+VC.US,D,20240301,000000,113.93,114.64,111.9369,112.48,308647,0
+VC.US,D,20240304,000000,112.77,113.1,110.61,112.06,232286,0
+VC.US,D,20240305,000000,111.11,117.9,111.11,117.06,386118,0
+VC.US,D,20240306,000000,118.65,118.65,115.7,115.97,215533,0
+VC.US,D,20240307,000000,116.05,118.055,116.05,117.26,267007,0
+VC.US,D,20240308,000000,119.23,121.45,116.88,117,304310,0
+VC.US,D,20240311,000000,116.96,118.45,115.99,116.26,182131,0
+VC.US,D,20240312,000000,116.93,119.28,116,117.03,319532,0
+VC.US,D,20240313,000000,116,119.23,116,117.83,285710,0
+VC.US,D,20240314,000000,117.1,117.46,112.09,113.46,263033,0
+VC.US,D,20240315,000000,113.36,115.865,112.18,112.85,441799,0
+VC.US,D,20240318,000000,114.53,115.08,112.3,113.88,306795,0
+VC.US,D,20240319,000000,114.2,114.78,112.74,113.2,266688,0
+VC.US,D,20240320,000000,112.53,115.475,112.53,114.85,207090,0
+VC.US,D,20240321,000000,115.04,115.86,114,115.15,329055,0
+VC.US,D,20240322,000000,114.82,115.74,113.53,113.77,260610,0
+VC.US,D,20240325,000000,113.58,115.834,113.33,113.45,205441,0
+VC.US,D,20240326,000000,114.13,114.6,112.63,112.97,237820,0
+VC.US,D,20240327,000000,113.76,117.23,113.145,117.14,314646,0
+VC.US,D,20240328,000000,117.76,118.93,116.9,117.61,248277,0
+VC.US,D,20240401,000000,117.79,119.16,115.545,117.29,280060,0
+VC.US,D,20240402,000000,116.46,116.91,112.63,115.1,258704,0
+VC.US,D,20240403,000000,113.99,115.575,113.675,114.63,181170,0
+VC.US,D,20240404,000000,115.83,115.955,110.78,111,233552,0
+VC.US,D,20240405,000000,110.5,111.2,109.09,109.91,389513,0
+VC.US,D,20240408,000000,111.35,112.77,110.72,112.27,340834,0
+VC.US,D,20240409,000000,112.8,114.52,112.03,114.07,284035,0
+VC.US,D,20240410,000000,114.8,114.8,110.23,113.52,367305,0
+VC.US,D,20240411,000000,114.51,114.51,111.44,113.65,276162,0
+VC.US,D,20240412,000000,112.49,112.5,108.8,108.87,223518,0
+VC.US,D,20240415,000000,109.7,110.5,108.165,108.71,227168,0
+VC.US,D,20240416,000000,108.25,108.64,106.87,107.5,267414,0
+VC.US,D,20240417,000000,108.69,108.87,106.63,106.83,220486,0
+VC.US,D,20240418,000000,107.47,110.6,105.76,107.69,277148,0
+VC.US,D,20240419,000000,107.07,108.53,107.07,108.1675,252249,0
+VC.US,D,20240422,000000,108.3,108.865,107.06,108,342640,0
+VC.US,D,20240423,000000,108.5,110.53,108.26,109.81,381781,0
+VC.US,D,20240424,000000,108.99,111.855,108.99,111.14,340829,0
+VC.US,D,20240425,000000,110.75,110.98,105.19,109.66,793568,0
+VC.US,D,20240426,000000,110.95,114.32,110.95,112.19,439424,0
+VC.US,D,20240429,000000,111.99,114.54,111.06,112.81,312579,0
+VC.US,D,20240430,000000,111.61,112.02,110.07,110.63,344829,0
+VC.US,D,20240501,000000,110.63,114.2,110.63,112.3,406018,0
+VC.US,D,20240502,000000,114.18,115.42,113.33,115.29,326912,0
+VC.US,D,20240503,000000,116.58,117.63,113.38,114.72,249162,0
+VC.US,D,20240506,000000,115.23,116.66,114.59,115.23,310227,0
+VC.US,D,20240507,000000,115.73,117.445,115.25,116.12,224586,0
+VC.US,D,20240508,000000,114.4,116.54,114.4,116.52,259918,0
+VC.US,D,20240509,000000,116.58,117.47,115.09,115.47,157030,0
+VC.US,D,20240510,000000,116.01,116.01,113.46,114.44,172352,0
+VC.US,D,20240513,000000,115.25,116.67,114.15,115.04,208773,0
+VC.US,D,20240514,000000,116.97,117.33,115.53,116.91,185184,0
+VC.US,D,20240515,000000,117.92,117.92,114.66,116.72,178200,0
+VC.US,D,20240516,000000,116.37,116.75,115.38,115.78,134499,0
+VC.US,D,20240517,000000,115.87,115.87,113.89,114.19,147330,0
+VC.US,D,20240520,000000,113.81,115.1599,113.22,113.37,126926,0
+VC.US,D,20240521,000000,112.55,113.2,111.675,112.49,149771,0
+VC.US,D,20240522,000000,111.84,112.56,111.355,112.06,112730,0
+VC.US,D,20240523,000000,111.84,111.84,108.25,108.8,197942,0
+VC.US,D,20240524,000000,109.37,110.31,108.875,109.845,166170,0
+VC.US,D,20240528,000000,110.43,110.5092,108.67,109.29,144356,0
+VC.US,D,20240529,000000,107.56,108.53,107.48,107.715,138631,0
+VC.US,D,20240530,000000,108.46,110.155,108.14,110.13,162014,0
+VC.US,D,20240531,000000,110.31,111.41,108.8,111.37,165902,0
+VC.US,D,20240603,000000,112.05,112.73,110.875,111.34,219344,0
+VC.US,D,20240604,000000,111.2,111.3,108.44,108.7,226516,0
+VC.US,D,20240605,000000,108.94,108.94,106.35,107.98,161576,0
+VC.US,D,20240606,000000,107.33,108.78,106.33,107.47,136773,0
+VC.US,D,20240607,000000,106.27,108.16,105.86,106.38,226539,0
+VC.US,D,20240610,000000,105.11,106.675,103.84,105.71,382679,0
+VC.US,D,20240611,000000,105,105.26,103.34,104.655,335785,0
+VC.US,D,20240612,000000,107.5,109.31,106.3445,107.84,226781,0
+VC.US,D,20240613,000000,107.35,107.78,104.9,106.22,174034,0
+VC.US,D,20240614,000000,104.55,104.55,101.42,103.96,293071,0
+VC.US,D,20240617,000000,103.99,105.825,103.525,105.36,202302,0
+VC.US,D,20240618,000000,105.06,105.535,102.65,103.59,217132,0
+VC.US,D,20240620,000000,103.03,106.35,103.02,105.08,251507,0
+VC.US,D,20240621,000000,105.54,107.2,104.805,106.99,606925,0
+VC.US,D,20240624,000000,107.04,110.07,107.04,108.33,246482,0
+VC.US,D,20240625,000000,107.7,108.34,105.91,106.2,227657,0
+VC.US,D,20240626,000000,105.19,105.86,103.48,105.72,294030,0
+VC.US,D,20240627,000000,106.13,106.215,104.9401,105.55,184804,0
+VC.US,D,20240628,000000,106.55,107.21,105.51,106.7,306352,0
+VC.US,D,20240701,000000,106.39,107.79,104.9628,105.38,160946,0
+VC.US,D,20240702,000000,105.38,108.81,104.4628,107.55,158084,0
+VC.US,D,20240703,000000,108.52,109.46,107.85,108.08,123229,0
+VC.US,D,20240705,000000,107.21,108.42,107.07,107.78,181251,0
+VC.US,D,20240708,000000,108.82,109.28,105.675,106.08,216546,0
+VC.US,D,20240709,000000,105.62,105.62,103.295,103.47,520419,0
+VC.US,D,20240710,000000,104.03,105.59,103.31,105.04,181506,0
+VC.US,D,20240711,000000,107.64,109.6829,106.91,108.72,335225,0
+VC.US,D,20240712,000000,107.25,111.12,106.65,110.24,366421,0
+VC.US,D,20240715,000000,110.71,112.4,109.38,111.17,193743,0
+VC.US,D,20240716,000000,112.38,115.24,111.99,115,331033,0
+VC.US,D,20240717,000000,114.54,115.5767,112.63,114.44,365209,0
+VC.US,D,20240718,000000,114.36,116.97,113.19,113.55,176607,0
+VC.US,D,20240719,000000,112.94,112.94,106.64,107.94,314833,0
+VC.US,D,20240722,000000,107.84,108.525,105.875,107.61,375030,0
+VC.US,D,20240723,000000,107.43,108.97,106.34,107.37,336616,0
+VC.US,D,20240724,000000,106.36,109.26,106.25,106.37,316946,0
+VC.US,D,20240725,000000,111.7,113.84,108.22,113.11,674555,0
+VC.US,D,20240726,000000,114.07,115.2674,109.86,111.53,386287,0
+VC.US,D,20240729,000000,111.35,113.02,110.31,111.12,317224,0
+VC.US,D,20240730,000000,111.12,115.12,110.7,114.88,301289,0
+VC.US,D,20240731,000000,115.4,117.94,114.51,115.54,441564,0
+VC.US,D,20240801,000000,114.77,116.6,110.6,112.24,388769,0
+VC.US,D,20240802,000000,109.32,109.32,104.06,104.37,271141,0
+VC.US,D,20240805,000000,99.05,102.43,96.57,102.02,472078,0
+VC.US,D,20240806,000000,101.69,101.9,98.7,100,326704,0
+VC.US,D,20240807,000000,101.66,102.83,97.95,98.54,361676,0
+VC.US,D,20240808,000000,99.76,101.41,99.04,100.53,370432,0
+VC.US,D,20240809,000000,100.12,100.12,97.89,98.25,253922,0
+VC.US,D,20240812,000000,98.71,98.71,96.31,96.73,198452,0
+VC.US,D,20240813,000000,96.78,98.42,96.765,98.2,203198,0
+VC.US,D,20240814,000000,98.87,99.25,95.4,96.25,176160,0
+VC.US,D,20240815,000000,98.92,99.99,96.96,97.24,277193,0
+VC.US,D,20240816,000000,97.11,97.85,96.39,97.23,174243,0
+VC.US,D,20240819,000000,98.15,99.36,97.855,98.38,172953,0
+VC.US,D,20240820,000000,98.06,98.43,96.66,96.8,133310,0
+VC.US,D,20240821,000000,97.84,99.215,96.65,98.85,198541,0
+VC.US,D,20240822,000000,98.4,98.67,96.83,97.06,151449,0
+VC.US,D,20240823,000000,98.17,101.8,97.59,100.9,206000,0
+VC.US,D,20240826,000000,101.54,102.31,100.81,101.18,177401,0
+VC.US,D,20240827,000000,100.33,101.5,99.395,100.93,261619,0
+VC.US,D,20240828,000000,100.56,100.97,98.9,99.93,120747,0
+VC.US,D,20240829,000000,101.23,101.51,99.8229,101.05,175653,0
+VC.US,D,20240830,000000,101.79,101.79,99.7319,101.23,166630,0
+VC.US,D,20240903,000000,100.46,100.59,98.845,99.64,230426,0
+VC.US,D,20240904,000000,99.14,99.83,98.23,98.92,121630,0
+VC.US,D,20240905,000000,99.37,100.2799,97.72,99.75,209086,0
+VC.US,D,20240906,000000,99.83,100.4,96.59,96.76,130316,0
+VC.US,D,20240909,000000,96.92,97.865,95.53,96.02,150653,0
+VC.US,D,20240910,000000,95.98,95.98,92,93.98,208607,0
+VC.US,D,20240911,000000,93.35,93.595,89.35,89.76,462756,0
+VC.US,D,20240912,000000,90.3,90.89,88.37,88.69,389103,0
+VC.US,D,20240913,000000,90.13,91.69,89.46,90.52,286672,0
+VC.US,D,20240916,000000,90.71,91.47,90.36,90.79,211354,0
+VC.US,D,20240917,000000,92,94.85,92,93.57,188277,0
+VC.US,D,20240918,000000,94.03,95.58,92.18,92.38,204576,0
+VC.US,D,20240919,000000,94.95,95.8,93.845,95.15,169450,0
+VC.US,D,20240920,000000,97.5,97.7,94.82,95.3,444819,0
+VC.US,D,20240923,000000,95.44,97.11,94.44,94.52,182235,0
+VC.US,D,20240924,000000,95.59,97.71,94.9,96.79,259648,0
+VC.US,D,20240925,000000,95.82,96.79,93.91,94,265154,0
+VC.US,D,20240926,000000,95.25,97.48,95.01,96.36,242832,0
+VC.US,D,20240927,000000,97.68,100.265,96.815,97.29,569798,0
+VC.US,D,20240930,000000,95.74,97.95,94.79,95.24,225536,0
+VC.US,D,20241001,000000,94.94,94.95,93.04,93.58,277666,0
+VC.US,D,20241002,000000,93.77,94.55,93.07,93.54,222419,0
+VC.US,D,20241003,000000,92.54,92.54,90.43,90.7,342241,0
+VC.US,D,20241004,000000,92.38,92.98,91.48,92.31,181741,0
+VC.US,D,20241007,000000,91.73,92.57,91.26,92.03,285417,0
+VC.US,D,20241008,000000,91.63,92.42,89.865,90,356001,0
+VC.US,D,20241009,000000,90,92.21,89.8,92.15,405985,0
+VC.US,D,20241010,000000,91.19,92.3,90.99,91.87,281848,0
+VC.US,D,20241011,000000,91.28,93.3757,91.28,92.72,228294,0
+VC.US,D,20241014,000000,92.45,92.45,90.64,91.24,395334,0
+VC.US,D,20241015,000000,90.87,92.51,89.68,89.78,473254,0
+VC.US,D,20241016,000000,90.42,91.71,90.22,90.69,317737,0
+VC.US,D,20241017,000000,90.21,91.67,89.53,90.39,274554,0
+VC.US,D,20241018,000000,92.08,93.57,90.77,91.54,392869,0
+VC.US,D,20241021,000000,90.99,91.3919,87.64,87.72,329054,0
+VC.US,D,20241022,000000,87.97,88.6,86.98,88.26,326323,0
+VC.US,D,20241023,000000,88.01,88.52,86.77,87.61,389476,0
+VC.US,D,20241024,000000,92.26,96.41,90.19,92.47,727383,0
+VC.US,D,20241025,000000,92.87,93.68,91.34,92.88,389351,0
+VC.US,D,20241028,000000,93.32,95.91,92.32,95.83,298014,0
+VC.US,D,20241029,000000,95.57,96.17,94.49,96.05,343028,0
+VC.US,D,20241030,000000,95.31,95.495,94.04,94.31,320407,0
+VC.US,D,20241031,000000,94.53,95.085,90.01,90.25,601684,0
+VC.US,D,20241101,000000,91.2,92.82,90.45,91.19,363391,0
+VC.US,D,20241104,000000,91.15,92.33,89.87,90.4,225483,0
+VC.US,D,20241105,000000,89.89,91.5,88.82,91.42,222664,0
+VC.US,D,20241106,000000,96.12,96.64,91.67,92.92,467168,0
+VC.US,D,20241107,000000,93.35,94.33,92.24,92.38,205198,0
+VC.US,D,20241108,000000,92.01,92.79,91.65,92.09,173279,0
+VC.US,D,20241111,000000,92.85,93.92,92.55,93.49,233598,0
+VC.US,D,20241112,000000,92.66,94.66,92.23,94.14,268999,0
+VC.US,D,20241113,000000,94.67,94.86,93.415,93.83,252794,0
+VC.US,D,20241114,000000,93.9,95.38,91.76,92.11,429947,0
+VC.US,D,20241115,000000,92.64,93.04,90.5259,91.69,217779,0
+VC.US,D,20241118,000000,91.99,92.39,89.655,90.02,258195,0
+VC.US,D,20241119,000000,88.72,89.07,86.87,87.11,224791,0
+VC.US,D,20241120,000000,86.42,87.55,86.27,87.475,257186,0
+VC.US,D,20241121,000000,87.5,90.34,87,90.34,268312,0
+VC.US,D,20241122,000000,90.55,92.57,90.38,92.01,198694,0
+VC.US,D,20241125,000000,92.99,96.65,92.95,95.86,249023,0
+VC.US,D,20241126,000000,94.84,95.45,91.41,91.47,317000,0
+VC.US,D,20241127,000000,92.52,94,91.85,92.07,228664,0
+VC.US,D,20241129,000000,92.59,93.56,91.25,93.37,200793,0
+VC.US,D,20241202,000000,93.83,96.51,93.065,95.355,377473,0
+VC.US,D,20241203,000000,95.17,95.357,93.28,95.11,255579,0
+VC.US,D,20241204,000000,95.17,97.57,94.58,95.76,352284,0
+VC.US,D,20241205,000000,96.19,97.67,93.95,94.06,263726,0
+VC.US,D,20241206,000000,95.36,95.36,92.2,93.205,304116,0
+VC.US,D,20241209,000000,93.46,96.1,92.455,92.88,421833,0
+VC.US,D,20241210,000000,93.43,94.805,92.355,93.77,444348,0
+VC.US,D,20241211,000000,93.68,93.685,89.63,93.35,397508,0
+VC.US,D,20241212,000000,92.98,94.6,92.835,93.34,277915,0
+VC.US,D,20241213,000000,92.6,93.375,91.045,93.13,232939,0
+VC.US,D,20241216,000000,92.2,93.1,90.22,90.46,267470,0
+VC.US,D,20241217,000000,89.7,91.51,89.44,89.69,352750,0
+VC.US,D,20241218,000000,89.49,91,85.83,86.5,410058,0
+VC.US,D,20241219,000000,87.46,88.23,84.08,85.49,304543,0
+VC.US,D,20241220,000000,84.01,87.1682,84.01,85.71,822012,0
+VC.US,D,20241223,000000,85.48,87.465,85.42,86.99,262414,0
+VC.US,D,20241224,000000,86.9,87.79,86.34,87.59,129848,0
+VC.US,D,20241226,000000,87.18,88.65,87,88.08,196628,0
+VC.US,D,20241227,000000,87.58,89.55,87.58,89.33,223609,0
+VC.US,D,20241230,000000,88.7,89.37,87.7,88.65,240374,0
+VC.US,D,20241231,000000,89.05,90.255,88.32,88.72,230598,0
+VC.US,D,20250102,000000,89.18,90.22,86.61,86.81,274763,0
+VC.US,D,20250103,000000,87.01,87.534,85.89,87.24,380237,0
+VC.US,D,20250106,000000,87.8,89.8225,87.62,87.82,213326,0
+VC.US,D,20250107,000000,88.14,88.76,86.05,86.59,250759,0
+VC.US,D,20250108,000000,85.45,85.45,83.53,84.92,276380,0
+VC.US,D,20250110,000000,83.6,83.77,82.14,82.46,225041,0
+VC.US,D,20250113,000000,82.06,83.405,81.735,83.24,183280,0
+VC.US,D,20250114,000000,83.93,84.54,82.855,84.09,210648,0
+VC.US,D,20250115,000000,85.85,86.78,84.505,84.94,203765,0
+VC.US,D,20250116,000000,84.82,85.4,83.3,84.29,240937,0
+VC.US,D,20250117,000000,84.91,85.78,84,84.03,211444,0
+VC.US,D,20250121,000000,84.63,87.18,83.84,86.99,301372,0
+VC.US,D,20250122,000000,86.23,86.66,85.405,85.85,278361,0
+VC.US,D,20250123,000000,85.23,85.79,84.02,84.94,314568,0
+VC.US,D,20250124,000000,85.21,85.78,84.44,85.64,193763,0
+VC.US,D,20250127,000000,87.16,88.3957,86.34,86.99,299726,0
+VC.US,D,20250128,000000,86.73,86.73,84.76,85.36,280200,0
+VC.US,D,20250129,000000,84.69,86.48,84.31,85.15,231217,0
+VC.US,D,20250130,000000,85.95,87.875,85.9,86.74,231659,0
+VC.US,D,20250131,000000,86.14,86.68,83.24,84.06,343429,0
+VC.US,D,20250203,000000,81.49,81.84,75.75,81.24,741958,0
+VC.US,D,20250204,000000,81.36,82.675,81.36,82.66,294229,0
+VC.US,D,20250205,000000,82.87,83.33,81.9,82.51,809579,0
+VC.US,D,20250206,000000,83.43,84.68,80.74,81.17,254170,0
+VC.US,D,20250207,000000,81.29,81.36,79.31,80.68,336863,0
+VC.US,D,20250210,000000,81.18,81.385,80.3635,80.64,215071,0
+VC.US,D,20250211,000000,79.72,81.51,79.72,81.15,291437,0
+VC.US,D,20250212,000000,80.42,80.67,79.55,80.26,264802,0
+VC.US,D,20250213,000000,80.6,82.01,80.6,81.62,291779,0
+VC.US,D,20250214,000000,82.82,84,82.04,83.21,529273,0
+VC.US,D,20250218,000000,83.57,90.57,82.67,87.37,758555,0
+VC.US,D,20250219,000000,87.19,90,86.6287,89.16,567621,0
+VC.US,D,20250220,000000,89.42,90.755,89.105,90.68,263606,0
+VC.US,D,20250221,000000,90.33,91.6,87.83,88.61,373489,0
+VC.US,D,20250224,000000,88.8,89.52,87.6449,88.12,290960,0
+VC.US,D,20250225,000000,88.52,89.81,88.08,89.24,311968,0
+VC.US,D,20250226,000000,89.13,89.59,87.0173,88.2,288809,0
+VC.US,D,20250227,000000,87.45,88.35,86.36,86.57,236859,0
+VC.US,D,20250228,000000,86.52,87.89,85.16,86.72,389800,0
+VC.US,D,20250303,000000,86.26,88.61,83.6,84.13,300954,0
+VC.US,D,20250304,000000,81.61,83.565,79.12,82.94,487939,0
+VC.US,D,20250305,000000,83.95,86.7,83.62,86.55,374031,0
+VC.US,D,20250306,000000,86.36,88.26,85.685,87.35,295073,0
+VC.US,D,20250307,000000,87.16,87.99,85.255,87.68,327678,0
+VC.US,D,20250310,000000,87.39,88.37,86.585,87.12,412175,0
+VC.US,D,20250311,000000,87.29,88.065,84.25,84.67,359529,0
+VC.US,D,20250312,000000,84.54,86.02,82.79,83.62,221622,0
+VC.US,D,20250313,000000,83.08,84.115,80.62,80.77,284136,0
+VC.US,D,20250314,000000,81.69,82.23,80.36,80.61,373001,0
+VC.US,D,20250317,000000,80.42,81.87,79.32,80.19,395341,0
+VC.US,D,20250318,000000,80,81.28,79.62,80.65,290487,0
+VC.US,D,20250319,000000,80.85,81.575,80,80.9,461164,0
+VC.US,D,20250320,000000,79.95,82.64,79.45,82.04,391396,0
+VC.US,D,20250321,000000,80.93,81.51,79.52,80.28,853737,0
+VC.US,D,20250324,000000,80.7,81.86,80.41,81.45,268789,0
+VC.US,D,20250325,000000,81.78,82.3,80.89,82.05,253134,0
+VC.US,D,20250326,000000,81.92,84.42,81.815,84.36,392213,0
+VC.US,D,20250327,000000,83.78,83.78,77.935,79.77,554723,0
+VC.US,D,20250328,000000,79.34,79.53,77.38,78.35,270131,0
+VC.US,D,20250331,000000,77.06,78.22,76.42,77.62,416435,0
+VC.US,D,20250401,000000,77.61,78.945,76.51,77.38,249985,0
+VC.US,D,20250402,000000,76.74,79.75,76.35,78.96,242166,0
+VC.US,D,20250403,000000,75.92,78.87,74.33,74.83,493506,0
+VC.US,D,20250404,000000,71.785,73.05,68.605,72.34,513914,0
+VC.US,D,20250407,000000,70.19,74.97,68.145,70.85,673754,0
+VC.US,D,20250408,000000,72.39,72.39,66.365,67.265,434428,0
+VC.US,D,20250409,000000,66.57,74.73,65.59,73.77,510018,0
+VC.US,D,20250410,000000,68.85,69.605,65.1,67.04,802273,0
+VC.US,D,20250411,000000,66.89,68.33,65.54,68.11,422095,0
+VC.US,D,20250414,000000,69.63,70.35,67.5,69.79,568155,0
+VC.US,D,20250415,000000,67.56,69.965,67.315,69.71,441518,0
+VC.US,D,20250416,000000,70.21,71.215,69.3601,70.71,369112,0
+VC.US,D,20250417,000000,70.9,72.14,70.535,71.81,248048,0
+VC.US,D,20250421,000000,71.27,71.96,69.875,71.67,314220,0
+VC.US,D,20250422,000000,72.73,73.75,71.66,73.63,248212,0
+VC.US,D,20250423,000000,75.7,77.38,73.54,74.58,503929,0
+VC.US,D,20250424,000000,76.76,78.84,75.11,78.02,456849,0
+VC.US,D,20250425,000000,77.92,79.3,77.185,78.99,395401,0
+VC.US,D,20250428,000000,79.21,81.29,79.02,80.22,372365,0
+VC.US,D,20250429,000000,79.41,81.25,77.002,80.86,500354,0
+VC.US,D,20250430,000000,79.24,79.895,78.42,79.19,441429,0
+VC.US,D,20250501,000000,77.88,80.37,77.19,79.39,382851,0
+VC.US,D,20250502,000000,80.51,80.79,78.82,79.89,248796,0
+VC.US,D,20250505,000000,79.38,81.595,79.38,80.54,318128,0
+VC.US,D,20250506,000000,80.03,81.23,79.64,80.54,244513,0
+VC.US,D,20250507,000000,81.26,81.715,80.08,80.75,280771,0
+VC.US,D,20250508,000000,81.28,84.25,80.855,83.29,361786,0
+VC.US,D,20250509,000000,83.95,85.88,83.95,84.46,261439,0
+VC.US,D,20250512,000000,88.96,91.39,87.6,88.34,309378,0
+VC.US,D,20250513,000000,88.71,89.42,87.8211,88.98,272096,0
+VC.US,D,20250514,000000,88.19,88.46,86.705,87.15,413275,0
+VC.US,D,20250515,000000,86.62,87.18,85.87,86.72,363299,0
+VC.US,D,20250516,000000,86.91,87.32,85.97,86.85,345083,0
+VC.US,D,20250519,000000,85.59,86.2888,84.135,85.17,467816,0
+VC.US,D,20250520,000000,85.33,86.13,84.08,84.87,181198,0
+VC.US,D,20250521,000000,84.12,84.9888,83.595,83.85,298022,0
+VC.US,D,20250522,000000,83.54,84.68,83.25,84,255627,0
+VC.US,D,20250523,000000,81.99,83.86,81.67,83.01,262133,0
+VC.US,D,20250527,000000,84.43,86.13,84.165,85.91,180578,0
+VC.US,D,20250528,000000,86.07,86.07,83.91,84.02,214190,0
+VC.US,D,20250529,000000,84.64,85.12,84.15,84.8,137322,0
+VC.US,D,20250530,000000,84.32,85.38,84.04,84.425,268140,0
+VC.US,D,20250602,000000,83.86,83.86,81.18,82.48,304932,0
+VC.US,D,20250603,000000,82.35,84.4599,81.83,84.06,191808,0
+VC.US,D,20250604,000000,84.28,84.53,82.09,82.77,218119,0
+VC.US,D,20250605,000000,82.23,83.26,81.77,82.67,215856,0
+VC.US,D,20250606,000000,83.8,84.51,83,83.52,209960,0
+VC.US,D,20250609,000000,83.66,85.01,83.5221,84.53,316184,0
+VC.US,D,20250610,000000,85.62,90.13,85.095,90.04,467823,0
+VC.US,D,20250611,000000,91.09,92.26,90.18,91.08,536276,0
+VC.US,D,20250612,000000,90.45,93,89.81,92.95,418336,0
+VC.US,D,20250613,000000,91.19,93,89.35,89.86,513082,0
+VC.US,D,20250616,000000,90.77,92.97,89.73,92.64,494906,0
+VC.US,D,20250617,000000,91.53,92.8,89.95,90.04,400854,0
+VC.US,D,20250618,000000,89.95,91.35,89.005,90.85,327850,0
+VC.US,D,20250620,000000,91.34,91.34,89.43,90.5,698716,0
+VC.US,D,20250623,000000,90,90.645,88.69,90.45,305755,0
+VC.US,D,20250624,000000,91.11,92.56,90.09,92.13,283388,0
+VC.US,D,20250625,000000,92.12,92.46,90.746,91.44,307746,0
+VC.US,D,20250626,000000,91.5,95.4799,91.195,93.65,217243,0
+VC.US,D,20250627,000000,93.84,95.63,93.285,94.19,1192350,0
+VC.US,D,20250630,000000,93.81,94.015,92.55,93.3,477161,0
+VC.US,D,20250701,000000,93.16,99.94,93.16,98.77,633133,0
+VC.US,D,20250702,000000,100.15,103.515,99.89,102.88,576509,0
+VC.US,D,20250703,000000,102.78,104.18,102.13,103.42,279397,0
+VC.US,D,20250707,000000,101.39,103.79,100.18,101.61,409287,0
+VC.US,D,20250708,000000,102.35,104.775,101.15,104.29,598288,0
+VC.US,D,20250709,000000,105,109.045,105,108.73,723487,0
+VC.US,D,20250710,000000,108.63,111.34,107.615,108.29,755053,0
+VC.US,D,20250711,000000,111.34,112,108.6,110.73,855833,0
+VC.US,D,20250714,000000,112.85,114.7,110.45,114.36,733066,0
+VC.US,D,20250715,000000,114.75,114.75,110.27,110.38,464087,0
+VC.US,D,20250716,000000,110.27,111.27,108.95,109.77,595571,0
+VC.US,D,20250717,000000,110.43,112.3804,109.625,110.41,483758,0
+VC.US,D,20250718,000000,111.63,111.63,108.34,109.44,336786,0
+VC.US,D,20250721,000000,109.52,111.11,108.835,109.15,454258,0
+VC.US,D,20250722,000000,109.49,111.3699,106.99,109.8,440467,0
+VC.US,D,20250723,000000,111.47,114.34,110,114.18,571884,0
+VC.US,D,20250724,000000,116.94,117.9,111.88,115.13,810280,0
+VC.US,D,20250725,000000,116.36,116.36,112.79,113.32,394570,0
+VC.US,D,20250728,000000,113.03,115.69,112.31,114.93,623255,0
+VC.US,D,20250729,000000,115.34,115.34,112.982,113.71,490959,0
+VC.US,D,20250730,000000,113.89,114.2474,110.815,111.71,289459,0
+VC.US,D,20250731,000000,110.9,112.435,109.8,111.15,278608,0
+VC.US,D,20250801,000000,110.45,110.65,107.32,110.54,339792,0
+VC.US,D,20250804,000000,110.52,112.93,109.725,112.91,405992,0
+VC.US,D,20250805,000000,113.64,114.4,111.45,113.75,303084,0
+VC.US,D,20250806,000000,113.87,115.03,113.32,113.71,281009,0
+VC.US,D,20250807,000000,113.98,115.05,112,113.7,250531,0
+VC.US,D,20250808,000000,113.3,115,112.66,114.13,159347,0
+VC.US,D,20250811,000000,114.66,115.23,112.27,113.42,286180,0
+VC.US,D,20250812,000000,114.27,119.11,113.45,118.91,418038,0
+VC.US,D,20250813,000000,119.2,123.7775,118.76,123.44,478456,0
+VC.US,D,20250814,000000,121.24,122.165,120,121.61,237369,0
+VC.US,D,20250815,000000,122.02,122.49,119.51,121.01,214553,0
+VC.US,D,20250818,000000,121.08,121.455,120.3,120.59,225990,0
+VC.US,D,20250819,000000,121.26,123.155,120.95,121.9,183538,0
+VC.US,D,20250820,000000,121.28,122.02,119.72,120.92,563764,0
+VC.US,D,20250821,000000,120.5,121.555,119.27,120.75,290670,0
+VC.US,D,20250822,000000,121.63,125.6757,120.5316,125.38,282936,0
+VC.US,D,20250825,000000,125.19,127.59,123.21,126.14,310369,0
+VC.US,D,20250826,000000,126.09,127.84,126.09,127.5,212417,0
+VC.US,D,20250827,000000,126.31,128.32,125.02,126.61,304963,0
+VC.US,D,20250828,000000,127.11,127.11,124,124.85,285505,0
+VC.US,D,20250829,000000,125.12,125.28,123.195,123.96,230879,0
+VC.US,D,20250902,000000,122.46,123.9,121.0196,123.64,181744,0
+VC.US,D,20250903,000000,123.55,125.0087,122.63,122.71,470921,0
+VC.US,D,20250904,000000,123.04,125.48,122.34,125.4,296162,0
+VC.US,D,20250905,000000,125.46,126.63,124.78,125.13,208154,0
+VC.US,D,20250908,000000,126.31,129.1,125.89,128.76,289050,0
+VC.US,D,20250909,000000,128.88,129.09,126.63,126.86,281563,0
+VC.US,D,20250910,000000,126.79,126.96,124,125.55,205694,0
+VC.US,D,20250911,000000,125.85,128.535,125.745,128.28,196952,0
+VC.US,D,20250912,000000,127.61,128.87,124.42,124.59,192287,0
+VC.US,D,20250915,000000,125.46,125.89,122.84,123.93,303199,0
+VC.US,D,20250916,000000,123.84,124.745,122.06,123.85,387372,0
+VC.US,D,20250917,000000,124.04,128.15,123.485,125,344331,0
+VC.US,D,20250918,000000,125.71,128.11,125.34,127.38,255394,0
+VC.US,D,20250919,000000,127.38,127.605,123.58,124.84,502755,0
+VC.US,D,20250922,000000,124.75,125.27,122.4954,124.52,366937,0
+VC.US,D,20250923,000000,124.53,126.12,123.69,124.21,245375,0
+VC.US,D,20250924,000000,124.13,124.91,120.465,120.87,291969,0
+VC.US,D,20250925,000000,120.93,122.275,118.57,120.69,360636,0
+VC.US,D,20250926,000000,120.69,123.54,119.735,123.24,228428,0
+VC.US,D,20250929,000000,124.47,124.51,119.71,120.93,289101,0
+VC.US,D,20250930,000000,121.13,121.55,119.21,119.86,295153,0
+VC.US,D,20251001,000000,119.32,121.905,119.29,121.05,332346,0
+VC.US,D,20251002,000000,121.05,122.45,119.8,122.255,459988,0
+VC.US,D,20251003,000000,122.41,123.28,120.78,120.95,483812,0
+VC.US,D,20251006,000000,121.47,122.6222,120.25,121.58,260696,0
+VC.US,D,20251007,000000,121.3,121.3,115.6438,118.15,510795,0
+VC.US,D,20251008,000000,119.9,119.9,115.57,116.66,564583,0
+VC.US,D,20251009,000000,116.29,116.29,110.382,111.97,595797,0
+VC.US,D,20251010,000000,113.07,114.57,110.45,110.77,428388,0
+VC.US,D,20251013,000000,112.85,114,111.17,112.43,557459,0
+VC.US,D,20251014,000000,110.7,113.4,109.3842,113.29,1038406,0
+VC.US,D,20251015,000000,114.13,116.12,113.3928,115.99,401328,0
+VC.US,D,20251016,000000,115.92,115.92,113.685,115.59,309167,0
+VC.US,D,20251017,000000,115,116.105,112.985,113.78,341973,0
+VC.US,D,20251020,000000,114.49,115.595,113,114.62,485865,0
+VC.US,D,20251021,000000,115.41,117.13,114.65,116.86,309174,0
+VC.US,D,20251022,000000,116.44,116.89,115.2,115.36,459465,0
+VC.US,D,20251023,000000,115.88,115.88,109.81,110.22,756190,0
+VC.US,D,20251024,000000,109.34,110.1,106.735,107.82,696143,0
+VC.US,D,20251027,000000,107.37,108.76,103.89,104,741311,0
+VC.US,D,20251028,000000,104.08,107.42,104.08,107.32,588851,0
+VC.US,D,20251029,000000,107.3,108.225,103.68,104.2,612780,0
+VC.US,D,20251030,000000,103.53,106.4706,103.225,105.35,533145,0
+VC.US,D,20251031,000000,104.56,107.47,104.169,107.16,671426,0
+VC.US,D,20251103,000000,106.05,110.06,105.59,106.93,677611,0
+VC.US,D,20251104,000000,106.57,106.81,104.4,105.49,291249,0
+VC.US,D,20251105,000000,106,107.82,104.925,106.38,330581,0
+VC.US,D,20251106,000000,105.74,106.125,103.48,104.07,224925,0
+VC.US,D,20251107,000000,104.26,107.26,103.7,106.67,264242,0
+VC.US,D,20251110,000000,106.95,108.6,106.95,107.22,311697,0
+VC.US,D,20251111,000000,106.96,108.53,106.645,108.21,284576,0
+VC.US,D,20251112,000000,108.21,108.835,105.74,107.01,311901,0
+VC.US,D,20251113,000000,106.79,108.455,104.9025,105.98,337855,0
+VC.US,D,20251114,000000,105.15,105.4,103.32,105.115,258099,0
+VC.US,D,20251117,000000,104.06,104.62,99.99,100.36,476281,0
+VC.US,D,20251118,000000,99.84,101.92,99.485,101.2,274860,0
+VC.US,D,20251119,000000,101.09,101.45,100.01,100.4,324724,0
+VC.US,D,20251120,000000,101.12,102.7,97.17,97.76,552449,0
+VC.US,D,20251121,000000,97.97,102.82,97.97,101.96,290543,0
+VC.US,D,20251124,000000,101.58,103.13,101.06,101.21,228139,0
+VC.US,D,20251125,000000,101.14,103.87,101.14,102.91,237634,0
+VC.US,D,20251126,000000,102.8,104.065,101.8,103.1,275231,0
+VC.US,D,20251128,000000,104.06,104.06,102.69,103.25,121474,0
+VC.US,D,20251201,000000,102.47,103.96,101.37,101.98,229075,0
+VC.US,D,20251202,000000,102.14,102.47,100.3925,100.58,308073,0
+VC.US,D,20251203,000000,101.43,103.18,100.795,101.64,267784,0
+VC.US,D,20251204,000000,101.63,103.3756,99.56,100.57,647662,0
+VC.US,D,20251205,000000,100.57,101.745,99.47,99.48,268623,0
+VC.US,D,20251208,000000,99.6,101.53,98.57,99.76,344086,0
+VC.US,D,20251209,000000,99.1,100.94,98.91,99.91,309531,0
+VC.US,D,20251210,000000,100.51,104.5775,100.25,103.76,489440,0
+VC.US,D,20251211,000000,103.97,104.77,103.3,104.15,283277,0
+VC.US,D,20251212,000000,104.83,105.93,103.33,103.425,274935,0
+VC.US,D,20251215,000000,104.04,104.04,101.87,102.65,326986,0
+VC.US,D,20251216,000000,103.46,103.75,100.93,101.98,410325,0
+VC.US,D,20251217,000000,102,102.505,99.25,99.97,503794,0
+VC.US,D,20251218,000000,101.13,102.245,99.63,100.17,517149,0
+VC.US,D,20251219,000000,100.2,101.26,99.29,99.86,986430,0
+VC.US,D,20251222,000000,99.98,100.44,98,98.17,405770,0
+VC.US,D,20251223,000000,98.36,98.58,96.56,96.91,457254,0
+VC.US,D,20251224,000000,97.2,97.9025,95.99,96.96,212357,0
+VC.US,D,20251226,000000,97.19,98.06,96.43,97.3,190661,0
+VC.US,D,20251229,000000,97.4,97.56,95.46,95.8,485535,0
+VC.US,D,20251230,000000,95.42,96.655,94.265,96.22,399686,0
+VC.US,D,20251231,000000,95.84,96,94.25,95.1,348152,0
+VC.US,D,20260102,000000,95.25,96.95,94.36,96.88,454636,0
+VC.US,D,20260105,000000,96.38,99.88,96.38,98.99,419027,0
+VC.US,D,20260106,000000,98.21,103.67,98,103.62,533329,0
+VC.US,D,20260107,000000,103.69,104.28,100.72,101.36,312654,0
+VC.US,D,20260108,000000,101.26,105.41,101.06,104.17,329717,0
+VC.US,D,20260109,000000,104.15,105.47,101.68,101.89,465611,0
+VC.US,D,20260112,000000,100.32,101.905,99.01,99.42,352173,0
+VC.US,D,20260113,000000,100.2,100.95,99.29,99.56,375380,0
+VC.US,D,20260114,000000,99.63,100.03,97.64,98.22,364528,0
+VC.US,D,20260115,000000,98.37,98.7,96.79,97.54,466869,0
+VC.US,D,20260116,000000,97.52,97.5875,93.24,93.69,654136,0
+VC.US,D,20260120,000000,93.1,93.61,90.75,91.68,776586,0
+VC.US,D,20260121,000000,92.86,97.29,92.25,95.71,636981,0
+VC.US,D,20260122,000000,95.88,96.81,92.42,92.58,467473,0
+VC.US,D,20260123,000000,92.33,93.175,90.245,91.41,402275,0
+VC.US,D,20260126,000000,91.71,92.25,90.45,91.85,229017,0
+VC.US,D,20260127,000000,92.54,93.73,91.53,93.63,655191,0
+VC.US,D,20260128,000000,93.62,93.97,90.83,91.03,753321,0
+VC.US,D,20260129,000000,91.82,93.265,90.2,92.42,589739,0
+VC.US,D,20260130,000000,90.65,92,89.68,90.86,703223,0
+VC.US,D,20260202,000000,91.16,95.8,90.75,95.73,721236,0
+VC.US,D,20260203,000000,95.07,97.93,95.07,96.96,517248,0
+VC.US,D,20260204,000000,98.48,102.51,98.325,100.75,661249,0
+VC.US,D,20260205,000000,100.28,100.98,99.04,99.71,325596,0
+VC.US,D,20260206,000000,99.62,101.29,97.88,100.9,502824,0
+VC.US,D,20260209,000000,100.9,101.53,98.155,99.06,492582,0
+VC.US,D,20260210,000000,99.62,100.95,98.76,99.8,591960,0
+VC.US,D,20260211,000000,100.22,102.98,99.69,101.7,403911,0
+VC.US,D,20260212,000000,102.61,103.77,96.4,98.3,970696,0
+VC.US,D,20260213,000000,98.67,105.05,98.215,104.94,915609,0
+VC.US,D,20260217,000000,104.35,105.76,102.87,104.26,789270,0
+VC.US,D,20260218,000000,104.09,107.43,104.09,106.26,1050875,0
diff --git a/daily/us/nasdaq stocks/3/vcic.us.txt b/daily/us/nasdaq stocks/3/vcic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35d7fc62b959530ca5a2b668eaaa16d55c7f4b00
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vcic.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCIC.US,D,20241029,000000,9.96,9.96,9.96,9.96,585091,0
+VCIC.US,D,20241030,000000,9.9718,9.9718,9.9718,9.9718,116,0
+VCIC.US,D,20241104,000000,9.98,9.99,9.98,9.99,25100,0
+VCIC.US,D,20241106,000000,9.99,10,9.98,9.98,196732,0
+VCIC.US,D,20241107,000000,9.99,9.99,9.975,9.98,278927,0
+VCIC.US,D,20241108,000000,9.99,9.99,9.98,9.99,56229,0
+VCIC.US,D,20241111,000000,9.99,9.99,9.99,9.99,601214,0
+VCIC.US,D,20241112,000000,9.99,10,9.99,10,1601,0
+VCIC.US,D,20241113,000000,9.99,10,9.985,10,114081,0
+VCIC.US,D,20241114,000000,9.99,9.99,9.988,9.99,28315,0
+VCIC.US,D,20241115,000000,9.99,9.99,9.99,9.99,10456,0
+VCIC.US,D,20241118,000000,9.99,10,9.98,9.98,15455,0
+VCIC.US,D,20241119,000000,9.99,9.99,9.98,9.98,315389,0
+VCIC.US,D,20241120,000000,9.99,9.99,9.98,9.98,37340,0
+VCIC.US,D,20241121,000000,9.99,9.99,9.99,9.99,200,0
+VCIC.US,D,20241126,000000,10,10.0152,10,10,402073,0
+VCIC.US,D,20241127,000000,10,10,10,10,150620,0
+VCIC.US,D,20241129,000000,10.01,10.01,9.99,10,32594,0
+VCIC.US,D,20241202,000000,9.9958,9.9958,9.9958,9.9958,17774,0
+VCIC.US,D,20241203,000000,10,10,10,10,375727,0
+VCIC.US,D,20241204,000000,10,10,10,10,86340,0
+VCIC.US,D,20241205,000000,10.0012,10.0012,10.0012,10.0012,513,0
+VCIC.US,D,20241206,000000,10.0102,10.0102,10.0102,10.0102,100,0
+VCIC.US,D,20241209,000000,10.009,10.01,10.009,10.01,31292,0
+VCIC.US,D,20241210,000000,10,10,10,10,195,0
+VCIC.US,D,20241211,000000,10.01,10.03,10.01,10.03,66700,0
+VCIC.US,D,20241212,000000,10.02,10.03,10.02,10.03,12249,0
+VCIC.US,D,20241216,000000,10.03,10.03,10.01,10.01,270,0
+VCIC.US,D,20241217,000000,10.03,10.03,10.01,10.01,315277,0
+VCIC.US,D,20241218,000000,10.02,10.03,10.01,10.01,288782,0
+VCIC.US,D,20241219,000000,10.02,10.02,10.02,10.02,30310,0
+VCIC.US,D,20241220,000000,10.02,10.02,10.02,10.02,88220,0
+VCIC.US,D,20241223,000000,10.01,10.01,10.01,10.01,170086,0
+VCIC.US,D,20241224,000000,10.03,10.03,10.03,10.03,223,0
+VCIC.US,D,20241227,000000,10.03,10.03,10.03,10.03,233,0
+VCIC.US,D,20241230,000000,10.03,10.03,10.03,10.03,148,0
+VCIC.US,D,20241231,000000,10.03,10.05,10.025,10.05,3206,0
+VCIC.US,D,20250102,000000,10.02,10.03,10.02,10.03,51971,0
+VCIC.US,D,20250103,000000,10.02,10.03,10.02,10.03,59153,0
+VCIC.US,D,20250106,000000,10.04,10.04,10.04,10.04,1760,0
+VCIC.US,D,20250108,000000,10.04,10.04,10.04,10.04,55000,0
+VCIC.US,D,20250110,000000,10.041,10.07,10.04,10.07,50602,0
+VCIC.US,D,20250113,000000,10.04,10.07,10.04,10.07,30396,0
+VCIC.US,D,20250115,000000,10.07,10.07,10.06,10.06,1097,0
+VCIC.US,D,20250116,000000,10.05,10.05,10.05,10.05,980,0
+VCIC.US,D,20250117,000000,10.05,10.07,10.05,10.05,52032,0
+VCIC.US,D,20250121,000000,10.05,10.07,10.05,10.07,1140,0
+VCIC.US,D,20250122,000000,10.05,10.07,10.05,10.07,460,0
+VCIC.US,D,20250124,000000,10.07,10.09,10.05,10.07,13905,0
+VCIC.US,D,20250127,000000,10.09,10.09,10.06,10.06,7297,0
+VCIC.US,D,20250129,000000,10.07,10.0801,10.05,10.05,57568,0
+VCIC.US,D,20250131,000000,10.09,10.09,10.0649,10.0699,7271,0
+VCIC.US,D,20250203,000000,10.06,10.0716,10.06,10.0716,1119,0
+VCIC.US,D,20250205,000000,10.07,10.0783,10.07,10.0783,622,0
+VCIC.US,D,20250207,000000,10.0775,10.0866,10.07,10.0866,414,0
+VCIC.US,D,20250211,000000,10.1,10.1,10.1,10.1,1110,0
+VCIC.US,D,20250212,000000,10.11,10.12,10.1,10.11,141186,0
+VCIC.US,D,20250213,000000,10.11,10.11,10.11,10.11,15219,0
+VCIC.US,D,20250214,000000,10.11,10.11,10.11,10.11,434735,0
+VCIC.US,D,20250218,000000,10.11,10.11,10.1,10.1,5169,0
+VCIC.US,D,20250219,000000,10.11,10.11,10.1,10.1,18488,0
+VCIC.US,D,20250220,000000,10.1,10.1,10.1,10.1,5007,0
+VCIC.US,D,20250221,000000,10.11,10.11,10.0948,10.1,128335,0
+VCIC.US,D,20250224,000000,10.105,10.11,10.105,10.11,108597,0
+VCIC.US,D,20250225,000000,10.11,10.12,10.1099,10.11,358592,0
+VCIC.US,D,20250226,000000,10.11,10.11,10.11,10.11,151213,0
+VCIC.US,D,20250227,000000,10.1133,10.12,10.11,10.12,164874,0
+VCIC.US,D,20250228,000000,10.11,10.11,10.11,10.11,956,0
+VCIC.US,D,20250303,000000,10.12,10.125,10.115,10.12,79136,0
+VCIC.US,D,20250304,000000,10.12,10.16,10.12,10.16,21845,0
+VCIC.US,D,20250305,000000,10.14,10.14,10.13,10.13,2598,0
+VCIC.US,D,20250306,000000,10.15,10.15,10.15,10.15,142,0
+VCIC.US,D,20250307,000000,10.13,10.13,10.13,10.13,12124,0
+VCIC.US,D,20250310,000000,10.15,10.15,10.13,10.13,8441,0
+VCIC.US,D,20250312,000000,10.14,10.15,10.14,10.15,751,0
+VCIC.US,D,20250313,000000,10.15,10.15,10.15,10.15,383,0
+VCIC.US,D,20250314,000000,10.14,10.14,10.14,10.14,161,0
+VCIC.US,D,20250317,000000,10.14,10.14,10.14,10.14,208,0
+VCIC.US,D,20250318,000000,10.14,10.14,10.14,10.14,182,0
+VCIC.US,D,20250319,000000,10.14,10.14,10.14,10.14,891,0
+VCIC.US,D,20250320,000000,10.15,10.16,10.15,10.16,519,0
+VCIC.US,D,20250321,000000,10.18,10.18,10.18,10.18,859,0
+VCIC.US,D,20250324,000000,10.15,10.15,10.15,10.15,264,0
+VCIC.US,D,20250327,000000,10.18,10.18,10.18,10.18,561,0
+VCIC.US,D,20250331,000000,10.15,10.15,10.15,10.15,126,0
+VCIC.US,D,20250401,000000,10.16,10.16,10.16,10.16,35595,0
+VCIC.US,D,20250404,000000,10.17,10.17,10.17,10.17,940,0
+VCIC.US,D,20250407,000000,10.15,10.16,10.15,10.16,80893,0
+VCIC.US,D,20250410,000000,10.18,10.18,10.18,10.18,1439,0
+VCIC.US,D,20250411,000000,10.19,10.19,10.18,10.19,329293,0
+VCIC.US,D,20250414,000000,10.19,10.2,10.19,10.2,521,0
+VCIC.US,D,20250415,000000,10.18,10.2,10.18,10.2,34230,0
+VCIC.US,D,20250416,000000,10.17,10.2,10.17,10.2,437,0
+VCIC.US,D,20250417,000000,10.2,10.2,10.2,10.2,177,0
+VCIC.US,D,20250421,000000,10.21,10.21,10.2044,10.2044,285,0
+VCIC.US,D,20250422,000000,10.21,10.21,10.205,10.21,10321,0
+VCIC.US,D,20250423,000000,10.22,10.22,10.22,10.22,212,0
+VCIC.US,D,20250424,000000,10.22,10.22,10.22,10.22,14632,0
+VCIC.US,D,20250430,000000,10.26,10.27,10.23,10.25,529945,0
+VCIC.US,D,20250501,000000,10.25,10.25,10.24,10.25,2860560,0
+VCIC.US,D,20250502,000000,10.74,10.74,10.25,10.25,462,0
+VCIC.US,D,20250505,000000,10.5,10.5,10.37,10.37,672,0
+VCIC.US,D,20250506,000000,10.33,10.33,10.33,10.33,290,0
+VCIC.US,D,20250509,000000,10.3,10.3,10.3,10.3,236,0
+VCIC.US,D,20250513,000000,10.32,10.32,10.29,10.29,1434,0
+VCIC.US,D,20250514,000000,10.29,10.29,10.29,10.29,25032,0
+VCIC.US,D,20250515,000000,10.29,10.29,10.28,10.28,2199,0
+VCIC.US,D,20250516,000000,10.3,10.3,10.28,10.28,1281,0
+VCIC.US,D,20250519,000000,10.26,10.2844,10.26,10.2844,2005,0
+VCIC.US,D,20250520,000000,10.28,10.3,10.28,10.29,480409,0
+VCIC.US,D,20250521,000000,10.3,10.31,10.3,10.31,773,0
+VCIC.US,D,20250522,000000,10.29,10.3,10.29,10.3,156471,0
+VCIC.US,D,20250528,000000,10.31,10.31,10.3,10.3,72427,0
+VCIC.US,D,20250529,000000,10.29,10.29,10.29,10.29,4183,0
+VCIC.US,D,20250530,000000,10.3,10.3,10.3,10.3,5008,0
+VCIC.US,D,20250602,000000,10.32,10.32,10.32,10.32,40549,0
+VCIC.US,D,20250603,000000,10.33,10.35,10.33,10.35,10838,0
+VCIC.US,D,20250604,000000,10.35,10.35,10.35,10.35,2697,0
+VCIC.US,D,20250605,000000,10.35,10.35,10.35,10.35,1240,0
+VCIC.US,D,20250609,000000,10.35,10.385,10.35,10.385,9742,0
+VCIC.US,D,20250611,000000,10.3638,10.3638,10.3638,10.3638,520,0
+VCIC.US,D,20250616,000000,10.34,10.34,10.34,10.34,393,0
+VCIC.US,D,20250618,000000,10.36,10.36,10.36,10.36,2533,0
+VCIC.US,D,20250626,000000,10.38,10.38,10.38,10.38,53615,0
+VCIC.US,D,20250627,000000,10.39,10.39,10.39,10.39,2008,0
+VCIC.US,D,20250630,000000,10.39,10.4,10.39,10.4,17103,0
+VCIC.US,D,20250702,000000,10.4,10.4,10.39,10.39,5504,0
+VCIC.US,D,20250709,000000,10.4,10.4,10.395,10.395,791,0
+VCIC.US,D,20250711,000000,10.41,10.41,10.4,10.41,5002,0
+VCIC.US,D,20250714,000000,10.4,10.42,10.4,10.42,152930,0
+VCIC.US,D,20250715,000000,10.4041,10.42,10.4041,10.42,1308,0
+VCIC.US,D,20250718,000000,10.4156,10.42,10.4156,10.42,293,0
+VCIC.US,D,20250721,000000,10.4,10.4,10.4,10.4,291,0
+VCIC.US,D,20250723,000000,10.4,10.4131,10.4,10.4131,10250,0
+VCIC.US,D,20250728,000000,10.42,10.42,10.42,10.42,230,0
+VCIC.US,D,20250729,000000,10.38,10.42,10.38,10.42,306,0
+VCIC.US,D,20250730,000000,10.42,10.42,10.42,10.42,105,0
+VCIC.US,D,20250801,000000,10.4,10.4,10.4,10.4,198005,0
+VCIC.US,D,20250804,000000,10.45,10.45,10.45,10.45,220,0
+VCIC.US,D,20250805,000000,10.58,10.7,10.45,10.45,2522,0
+VCIC.US,D,20250806,000000,10.45,10.7175,10.45,10.7175,285,0
+VCIC.US,D,20250811,000000,11,11.7,10.54,10.54,1111,0
+VCIC.US,D,20250812,000000,10.53,10.6,10.52,10.6,5011,0
+VCIC.US,D,20250813,000000,10.43,10.53,10.43,10.53,2754,0
+VCIC.US,D,20250814,000000,10.43,10.485,10.43,10.485,1409,0
+VCIC.US,D,20250815,000000,10.4782,10.4782,10.4782,10.4782,921,0
+VCIC.US,D,20250818,000000,10.42,10.46,10.41,10.42,5423,0
+VCIC.US,D,20250827,000000,10.42,10.42,10.41,10.41,5000,0
+VCIC.US,D,20250828,000000,10.42,10.42,10.42,10.42,2337,0
+VCIC.US,D,20250908,000000,10.56,10.6,10.5,10.53,861979,0
+VCIC.US,D,20250909,000000,10.58,10.58,10.51,10.51,127276,0
+VCIC.US,D,20250910,000000,10.53,10.55,10.51,10.55,827965,0
+VCIC.US,D,20250911,000000,10.56,10.58,10.52,10.55,15169,0
+VCIC.US,D,20250912,000000,10.59,10.59,10.5,10.52,45998,0
+VCIC.US,D,20250915,000000,10.5576,10.5576,10.51,10.5265,25302,0
+VCIC.US,D,20250916,000000,10.535,10.555,10.51,10.52,74058,0
+VCIC.US,D,20250917,000000,10.55,10.7376,10.5,10.65,1165990,0
+VCIC.US,D,20250918,000000,10.625,10.7142,10.6,10.65,151287,0
+VCIC.US,D,20250919,000000,10.64,10.6802,10.61,10.65,109650,0
+VCIC.US,D,20250922,000000,10.68,10.68,10.53,10.65,124437,0
+VCIC.US,D,20250923,000000,10.68,10.68,10.63,10.65,129478,0
+VCIC.US,D,20250924,000000,10.55,10.72,10.55,10.72,365862,0
+VCIC.US,D,20250925,000000,10.65,10.74,10.65,10.7,408632,0
+VCIC.US,D,20250926,000000,10.7,10.71,10.63,10.68,173746,0
+VCIC.US,D,20250929,000000,10.7,10.735,10.68,10.71,294794,0
+VCIC.US,D,20250930,000000,10.66,10.72,10.62,10.71,261109,0
+VCIC.US,D,20251001,000000,10.71,10.75,10.64,10.7,763542,0
+VCIC.US,D,20251002,000000,10.71,10.8116,10.69,10.77,633982,0
+VCIC.US,D,20251003,000000,10.68,10.83,10.68,10.82,679443,0
+VCIC.US,D,20251006,000000,10.83,10.95,10.765,10.9,291249,0
+VCIC.US,D,20251007,000000,10.85,10.95,10.8,10.95,523348,0
+VCIC.US,D,20251008,000000,10.87,11.475,10.8,11.1,538775,0
+VCIC.US,D,20251009,000000,10.95,11.132,10.95,11.1,464975,0
+VCIC.US,D,20251010,000000,11.163,11.25,11,11.25,380102,0
+VCIC.US,D,20251013,000000,11.1,11.37,11.01,11.25,88900,0
+VCIC.US,D,20251014,000000,11.1,11.305,11.05,11.25,686557,0
+VCIC.US,D,20251015,000000,11.27,11.275,11.21,11.25,83617,0
+VCIC.US,D,20251016,000000,11.32,11.46,11.25,11.39,256595,0
+VCIC.US,D,20251017,000000,11.49,11.49,11.25,11.45,117341,0
+VCIC.US,D,20251020,000000,11.39,11.99,11.3,11.99,859944,0
+VCIC.US,D,20251021,000000,11.91,11.91,11.5,11.75,96018,0
+VCIC.US,D,20251022,000000,11.86,11.9,11.32,11.6,299517,0
+VCIC.US,D,20251023,000000,11.04,11.8,11.04,11.55,130192,0
+VCIC.US,D,20251024,000000,11.67,11.67,11.205,11.5,187236,0
+VCIC.US,D,20251027,000000,11.35,11.375,11.1278,11.3,93401,0
+VCIC.US,D,20251028,000000,11.25,11.3375,11.1,11.25,281516,0
+VCIC.US,D,20251029,000000,11.15,11.38,11.075,11.12,439331,0
+VCIC.US,D,20251030,000000,11.1,11.12,11.095,11.1,50231,0
+VCIC.US,D,20251031,000000,11.1,11.11,11.06,11.07,7884,0
+VCIC.US,D,20251103,000000,11.06,11.18,10.99,11.18,154759,0
+VCIC.US,D,20251104,000000,11.05,11.2004,11,11.15,58861,0
+VCIC.US,D,20251105,000000,11.05,11.13,11.02,11.1,90206,0
+VCIC.US,D,20251106,000000,11.05,11.06,11,11.03,19958,0
+VCIC.US,D,20251107,000000,10.93,11.07,10.775,11.07,32841,0
+VCIC.US,D,20251110,000000,10.905,11.07,10.905,11.07,69907,0
+VCIC.US,D,20251111,000000,11,11.015,10.95,10.99,45517,0
+VCIC.US,D,20251112,000000,11,11.01,10.9,10.97,16383,0
+VCIC.US,D,20251113,000000,10.8,10.84,10.75,10.76,125769,0
+VCIC.US,D,20251114,000000,10.61,10.8545,10.61,10.8009,158315,0
+VCIC.US,D,20251117,000000,10.76,10.835,10.66,10.8,65556,0
+VCIC.US,D,20251118,000000,10.69,10.78,10.615,10.71,2852,0
+VCIC.US,D,20251119,000000,10.8,10.8,10.7,10.75,8504,0
+VCIC.US,D,20251120,000000,10.755,10.755,10.7,10.7,81688,0
+VCIC.US,D,20251121,000000,10.7,10.7,10.6,10.66,46619,0
+VCIC.US,D,20251125,000000,10.669,10.8,10.669,10.75,25722,0
+VCIC.US,D,20251126,000000,10.76,10.76,10.7,10.71,8637,0
+VCIC.US,D,20251128,000000,10.71,10.76,10.7,10.71,68380,0
+VCIC.US,D,20251201,000000,10.765,10.815,10.56,10.63,421813,0
+VCIC.US,D,20251202,000000,10.74,10.74,10.59,10.63,371657,0
+VCIC.US,D,20251203,000000,10.65,10.65,10.61,10.64,10752,0
+VCIC.US,D,20251204,000000,10.74,10.74,10.65,10.74,9267,0
+VCIC.US,D,20251205,000000,10.67,10.74,10.67,10.67,12500,0
+VCIC.US,D,20251208,000000,10.7399,10.7399,10.6,10.6,824,0
+VCIC.US,D,20251209,000000,10.74,10.74,10.615,10.69,690,0
+VCIC.US,D,20251210,000000,10.63,10.74,10.625,10.695,1378,0
+VCIC.US,D,20251211,000000,10.67,10.67,10.65,10.65,1268,0
+VCIC.US,D,20251212,000000,10.69,10.696,10.65,10.65,4715,0
+VCIC.US,D,20251215,000000,10.7,10.72,10.7,10.72,1432,0
+VCIC.US,D,20251216,000000,10.7,10.892,10.6,10.75,110429,0
+VCIC.US,D,20251217,000000,10.9995,10.9995,10.75,10.96,20821,0
+VCIC.US,D,20251218,000000,10.7048,10.77,10.695,10.75,70193,0
+VCIC.US,D,20251219,000000,10.72,10.74,10.7,10.7,2148,0
+VCIC.US,D,20251222,000000,10.67,10.75,10.67,10.75,1272,0
+VCIC.US,D,20251223,000000,10.75,10.75,10.7,10.7,2474,0
+VCIC.US,D,20251226,000000,10.8,10.8,10.66,10.72,280146,0
+VCIC.US,D,20251229,000000,10.7,10.72,10.7,10.7,9848,0
+VCIC.US,D,20251230,000000,10.72,10.77,10.67,10.73,8871,0
+VCIC.US,D,20251231,000000,10.77,10.77,10.66,10.77,2049,0
+VCIC.US,D,20260102,000000,10.71,10.77,10.7,10.75,6183,0
+VCIC.US,D,20260105,000000,10.71,10.78,10.71,10.76,613,0
+VCIC.US,D,20260106,000000,10.78,10.78,10.71,10.78,1791,0
+VCIC.US,D,20260107,000000,10.78,10.78,10.69,10.69,252892,0
+VCIC.US,D,20260108,000000,10.69,10.75,10.69,10.75,217636,0
+VCIC.US,D,20260109,000000,10.75,10.75,10.698,10.75,1281,0
+VCIC.US,D,20260113,000000,10.75,10.75,10.75,10.75,1527,0
+VCIC.US,D,20260114,000000,10.73,10.75,10.73,10.75,1802,0
+VCIC.US,D,20260115,000000,10.75,10.78,10.75,10.75,3453,0
+VCIC.US,D,20260116,000000,10.75,10.75,10.74,10.74,3550,0
+VCIC.US,D,20260120,000000,10.7198,10.725,10.7,10.7003,129282,0
+VCIC.US,D,20260121,000000,10.7,10.75,10.7,10.75,1626,0
+VCIC.US,D,20260123,000000,10.7,10.74,10.7,10.7,2931,0
+VCIC.US,D,20260126,000000,10.63,10.7,10.63,10.65,13365,0
+VCIC.US,D,20260127,000000,10.65,10.66,10.61,10.65,7204,0
+VCIC.US,D,20260128,000000,10.665,10.665,10.64,10.665,9693,0
+VCIC.US,D,20260129,000000,10.69,10.69,10.6449,10.6449,1147,0
+VCIC.US,D,20260130,000000,10.69,10.7,10.65,10.65,7329,0
+VCIC.US,D,20260202,000000,10.63,10.68,10.6,10.65,234644,0
+VCIC.US,D,20260203,000000,10.6583,10.6583,10.65,10.65,408,0
+VCIC.US,D,20260204,000000,10.68,10.69,10.65,10.69,10220,0
+VCIC.US,D,20260205,000000,10.74,10.74,10.6301,10.65,215031,0
+VCIC.US,D,20260206,000000,10.65,10.7,10.64,10.65,113633,0
+VCIC.US,D,20260209,000000,10.62,10.66,10.61,10.64,1065303,0
+VCIC.US,D,20260210,000000,10.61,10.67,10.6,10.66,1389922,0
+VCIC.US,D,20260211,000000,10.66,10.67,10.66,10.66,1380,0
+VCIC.US,D,20260212,000000,10.66,10.6602,10.62,10.66,110840,0
+VCIC.US,D,20260213,000000,10.66,10.67,10.61,10.61,41342,0
+VCIC.US,D,20260217,000000,10.66,10.66,10.6,10.64,508,0
+VCIC.US,D,20260218,000000,10.61,10.64,10.61,10.64,1366,0
diff --git a/daily/us/nasdaq stocks/3/veco.us.txt b/daily/us/nasdaq stocks/3/veco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b81944283716b2b98fcff017fbbd846747755cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VECO.US,D,20050225,000000,14.71,15.46,14.56,15.35,598107,0
+VECO.US,D,20050228,000000,15.56,15.75,14.95,14.96,574828,0
+VECO.US,D,20050301,000000,15.07,15.46,15.03,15.29,446420,0
+VECO.US,D,20050302,000000,15.29,15.3,14.93,14.94,578987,0
+VECO.US,D,20050303,000000,14.94,15.1,14.25,14.48,677619,0
+VECO.US,D,20050304,000000,14.61,14.69,14.22,14.39,709796,0
+VECO.US,D,20050307,000000,14.33,14.82,14.33,14.59,349267,0
+VECO.US,D,20050308,000000,14.62,14.85,14.32,14.36,181633,0
+VECO.US,D,20050309,000000,14.35,14.66,14.35,14.36,339968,0
+VECO.US,D,20050310,000000,14.5,14.62,14.2,14.26,322915,0
+VECO.US,D,20050311,000000,14.41,14.63,14.16,14.35,379837,0
+VECO.US,D,20050314,000000,14.23,14.53,14.17,14.28,412909,0
+VECO.US,D,20050315,000000,14.49,14.49,13.96,13.97,327913,0
+VECO.US,D,20050316,000000,13.4,14.78,13.3,14.27,842952,0
+VECO.US,D,20050317,000000,14.29,14.77,14.25,14.51,916158,0
+VECO.US,D,20050318,000000,14.84,15.15,14.5,15.11,1761218,0
+VECO.US,D,20050321,000000,15.2,15.48,14.79,15.04,608065,0
+VECO.US,D,20050322,000000,15.11,15.17,14.84,14.9,542317,0
+VECO.US,D,20050323,000000,14.9,15.17,14.81,15,434089,0
+VECO.US,D,20050324,000000,15.1,15.1,14.84,14.95,315065,0
+VECO.US,D,20050328,000000,14.95,15.38,14.89,14.94,412574,0
+VECO.US,D,20050329,000000,15.06,15.09,14.54,14.62,403750,0
+VECO.US,D,20050330,000000,14.67,15.18,14.61,15.17,359368,0
+VECO.US,D,20050331,000000,15.06,15.16,14.89,15.05,422534,0
+VECO.US,D,20050401,000000,15.32,15.32,14.76,14.87,406905,0
+VECO.US,D,20050404,000000,14.83,14.96,14.55,14.81,213309,0
+VECO.US,D,20050405,000000,14.83,14.95,14.43,14.46,298298,0
+VECO.US,D,20050406,000000,14.62,14.84,14.5,14.66,296194,0
+VECO.US,D,20050407,000000,14.78,14.88,14.57,14.88,219805,0
+VECO.US,D,20050408,000000,14.95,15.17,14.71,14.72,235583,0
+VECO.US,D,20050411,000000,14.85,15.48,14.52,15.26,1243781,0
+VECO.US,D,20050412,000000,15.34,15.42,14.73,15.35,555656,0
+VECO.US,D,20050413,000000,15.44,15.44,14.68,14.77,411612,0
+VECO.US,D,20050414,000000,14.87,14.87,14.3,14.3,489827,0
+VECO.US,D,20050415,000000,14.29,14.39,13.7,13.92,542863,0
+VECO.US,D,20050418,000000,13.93,14.32,13.56,13.89,643225,0
+VECO.US,D,20050419,000000,13.98,14.2,13.78,14.18,352950,0
+VECO.US,D,20050420,000000,14.5,14.8,14.25,14.3,1062905,0
+VECO.US,D,20050421,000000,14.42,15.25,14.42,14.92,822495,0
+VECO.US,D,20050422,000000,15.06,15.06,14.5,14.7,657670,0
+VECO.US,D,20050425,000000,14.99,15,14.48,14.69,505116,0
+VECO.US,D,20050426,000000,14.16,14.42,14.01,14.11,758696,0
+VECO.US,D,20050427,000000,14.04,14.13,13.75,13.96,671999,0
+VECO.US,D,20050428,000000,13.85,14.04,13.46,13.46,436475,0
+VECO.US,D,20050429,000000,13.3,13.54,12.83,13.31,692640,0
+VECO.US,D,20050502,000000,13.31,13.35,12.86,13.03,590393,0
+VECO.US,D,20050503,000000,13,13.46,12.88,13.31,547837,0
+VECO.US,D,20050504,000000,13.41,13.52,13.15,13.51,403023,0
+VECO.US,D,20050505,000000,13.5,13.52,13.23,13.43,279462,0
+VECO.US,D,20050506,000000,13.6,13.6,13.22,13.48,475218,0
+VECO.US,D,20050509,000000,13.57,13.58,13.25,13.35,210029,0
+VECO.US,D,20050510,000000,13.39,13.4,13.16,13.29,183469,0
+VECO.US,D,20050511,000000,13.22,13.71,13.14,13.7,368280,0
+VECO.US,D,20050512,000000,13.74,13.89,13.5,13.58,263840,0
+VECO.US,D,20050513,000000,13.58,14.08,13.58,13.93,308262,0
+VECO.US,D,20050516,000000,14,14.27,13.85,14.22,353638,0
+VECO.US,D,20050517,000000,14.29,14.4,14.04,14.26,270688,0
+VECO.US,D,20050518,000000,14.28,14.85,14.25,14.75,494520,0
+VECO.US,D,20050519,000000,14.74,14.98,14.61,14.81,356336,0
+VECO.US,D,20050520,000000,14.75,14.9,14.54,14.76,362216,0
+VECO.US,D,20050523,000000,14.85,15.25,14.8,15.21,633573,0
+VECO.US,D,20050524,000000,15.14,15.27,14.95,15.08,414836,0
+VECO.US,D,20050525,000000,15.03,15.06,14.62,14.77,402603,0
+VECO.US,D,20050526,000000,14.77,15.12,14.77,15.06,450997,0
+VECO.US,D,20050527,000000,15.12,15.12,14.8,15,246001,0
+VECO.US,D,20050531,000000,15.14,15.22,15,15.07,201894,0
+VECO.US,D,20050601,000000,15.11,15.49,15.07,15.34,285372,0
+VECO.US,D,20050602,000000,15.3,15.63,15.21,15.51,359736,0
+VECO.US,D,20050603,000000,15.49,15.57,15.36,15.45,406996,0
+VECO.US,D,20050606,000000,15.43,15.43,15.2,15.31,151310,0
+VECO.US,D,20050607,000000,15.39,15.85,15.35,15.6,582972,0
+VECO.US,D,20050608,000000,15.61,15.8,15.49,15.6,331733,0
+VECO.US,D,20050609,000000,15.6,15.75,15.3,15.69,230890,0
+VECO.US,D,20050610,000000,15.76,15.76,15.25,15.51,156202,0
+VECO.US,D,20050613,000000,15.54,15.56,15.29,15.55,175461,0
+VECO.US,D,20050614,000000,15.7,15.83,15.58,15.82,293022,0
+VECO.US,D,20050615,000000,15.81,16.33,15.45,16.28,441053,0
+VECO.US,D,20050616,000000,16.28,16.56,16.23,16.56,466924,0
+VECO.US,D,20050617,000000,16.56,16.69,16.4,16.65,557639,0
+VECO.US,D,20050620,000000,16.69,16.79,16.62,16.76,414064,0
+VECO.US,D,20050621,000000,16.78,17,16.63,16.76,209004,0
+VECO.US,D,20050622,000000,16.78,16.78,16.62,16.71,190123,0
+VECO.US,D,20050623,000000,16.61,17.05,16.58,16.68,433024,0
+VECO.US,D,20050624,000000,16.56,17.2,16.5,17.01,1167335,0
+VECO.US,D,20050627,000000,17,17.06,16.7,16.82,381826,0
+VECO.US,D,20050628,000000,16.8,16.93,16.39,16.65,647479,0
+VECO.US,D,20050629,000000,16.56,16.72,16.52,16.68,242021,0
+VECO.US,D,20050630,000000,16.68,16.74,16.28,16.28,246941,0
+VECO.US,D,20050701,000000,16.25,16.38,15.79,15.98,664087,0
+VECO.US,D,20050705,000000,15.9,16.39,15.87,16.33,449439,0
+VECO.US,D,20050706,000000,16.39,16.72,16.36,16.6,301540,0
+VECO.US,D,20050707,000000,16.43,16.69,16.32,16.6,149119,0
+VECO.US,D,20050708,000000,16.62,16.98,16.49,16.97,259537,0
+VECO.US,D,20050711,000000,16.98,17.65,16.98,17.62,428045,0
+VECO.US,D,20050712,000000,17.43,17.7,17.31,17.43,302242,0
+VECO.US,D,20050713,000000,17.43,17.7,17.26,17.65,205425,0
+VECO.US,D,20050714,000000,17.65,18.26,17.65,18.13,512260,0
+VECO.US,D,20050715,000000,18,18.17,17.92,18.05,457517,0
+VECO.US,D,20050718,000000,18.01,18.08,17.81,17.88,162004,0
+VECO.US,D,20050719,000000,18.01,18.37,17.85,18.3,258702,0
+VECO.US,D,20050720,000000,18.15,19.06,18.11,19.01,304454,0
+VECO.US,D,20050721,000000,19.01,19.01,18.29,18.47,290702,0
+VECO.US,D,20050722,000000,18.6,18.72,18.18,18.4,389646,0
+VECO.US,D,20050725,000000,18.48,19.01,18.32,18.85,881915,0
+VECO.US,D,20050726,000000,19.45,19.98,19.36,19.87,1231806,0
+VECO.US,D,20050727,000000,19.95,19.96,19.21,19.71,633234,0
+VECO.US,D,20050728,000000,19.83,19.85,19.63,19.8,517129,0
+VECO.US,D,20050729,000000,19.69,20.31,19.62,20.22,544720,0
+VECO.US,D,20050801,000000,20.27,20.78,20.15,20.5,612672,0
+VECO.US,D,20050802,000000,20.56,21.41,20.54,21.41,955737,0
+VECO.US,D,20050803,000000,21.39,21.52,20.75,20.91,926301,0
+VECO.US,D,20050804,000000,20.74,20.78,19.81,20,530299,0
+VECO.US,D,20050805,000000,19.9,20.11,19.58,19.77,493773,0
+VECO.US,D,20050808,000000,19.88,19.96,19.36,19.43,417855,0
+VECO.US,D,20050809,000000,19.55,19.72,19.29,19.41,381188,0
+VECO.US,D,20050810,000000,19.55,19.98,19.16,19.44,442411,0
+VECO.US,D,20050811,000000,19.5,19.89,19.34,19.84,257477,0
+VECO.US,D,20050812,000000,19.76,19.76,19.03,19.07,503674,0
+VECO.US,D,20050815,000000,19.05,19.29,18.84,19.03,607299,0
+VECO.US,D,20050816,000000,18.96,19.6,18.9,19.18,660419,0
+VECO.US,D,20050817,000000,19.32,19.87,19.17,19.7,486407,0
+VECO.US,D,20050818,000000,19.64,19.89,19.59,19.7,286692,0
+VECO.US,D,20050819,000000,19.75,19.78,19.16,19.38,308876,0
+VECO.US,D,20050822,000000,19.4,19.66,19.21,19.55,210660,0
+VECO.US,D,20050823,000000,19.52,19.52,18.94,19.15,353083,0
+VECO.US,D,20050824,000000,19.08,19.37,18.98,19.12,288444,0
+VECO.US,D,20050825,000000,19.07,19.24,18.75,18.82,469186,0
+VECO.US,D,20050826,000000,18.94,18.94,18.15,18.17,572359,0
+VECO.US,D,20050829,000000,18.08,18.53,18.06,18.53,248063,0
+VECO.US,D,20050830,000000,18.3,18.3,17.76,17.97,649227,0
+VECO.US,D,20050831,000000,18.01,18.57,17.89,18.38,536952,0
+VECO.US,D,20050901,000000,18.12,18.73,18.12,18.46,940037,0
+VECO.US,D,20050902,000000,18.57,18.68,18.4,18.55,474501,0
+VECO.US,D,20050906,000000,18.57,18.85,18.51,18.71,292548,0
+VECO.US,D,20050907,000000,18.7,18.75,18.31,18.65,318420,0
+VECO.US,D,20050908,000000,18.7,19,18.51,18.86,331650,0
+VECO.US,D,20050909,000000,18.85,18.97,18.74,18.84,236190,0
+VECO.US,D,20050912,000000,18.78,18.99,18.67,18.8,382486,0
+VECO.US,D,20050913,000000,18.84,18.92,18.26,18.55,348952,0
+VECO.US,D,20050914,000000,18.57,18.59,18.18,18.24,276131,0
+VECO.US,D,20050915,000000,18.25,18.29,16.95,17.05,1097502,0
+VECO.US,D,20050916,000000,17.15,17.26,16.15,16.45,1452489,0
+VECO.US,D,20050919,000000,16.52,16.63,16.36,16.43,366951,0
+VECO.US,D,20050920,000000,16.44,16.6,16.06,16.18,807700,0
+VECO.US,D,20050921,000000,16.08,16.18,15.7,15.84,1006166,0
+VECO.US,D,20050922,000000,15.79,15.93,15.54,15.85,543908,0
+VECO.US,D,20050923,000000,15.74,16.14,15.6,15.97,292730,0
+VECO.US,D,20050926,000000,16.11,16.14,15.68,15.87,338156,0
+VECO.US,D,20050927,000000,15.9,15.93,15.58,15.79,351958,0
+VECO.US,D,20050928,000000,15.82,16.2,15.71,16,598584,0
+VECO.US,D,20050929,000000,16.02,16.3,15.77,16.12,380818,0
+VECO.US,D,20050930,000000,16.09,16.14,15.91,16.04,278716,0
+VECO.US,D,20051003,000000,16.01,16.18,15.95,16.07,485551,0
+VECO.US,D,20051004,000000,16.2,16.53,16.1,16.22,533003,0
+VECO.US,D,20051005,000000,16.27,16.27,15.6,15.65,333806,0
+VECO.US,D,20051006,000000,15.65,15.98,15.34,15.64,355424,0
+VECO.US,D,20051007,000000,15.68,15.82,15.49,15.64,302533,0
+VECO.US,D,20051010,000000,15.6,15.66,15.12,15.62,527399,0
+VECO.US,D,20051011,000000,15.67,16.05,15.63,15.82,897961,0
+VECO.US,D,20051012,000000,15.73,15.99,15.65,15.9,636567,0
+VECO.US,D,20051013,000000,15.86,17.01,15.86,16.92,772463,0
+VECO.US,D,20051014,000000,17.05,17.05,16.49,16.85,372622,0
+VECO.US,D,20051017,000000,16.81,17.02,16.43,17.02,606281,0
+VECO.US,D,20051018,000000,16.96,17.25,16.86,16.9,933444,0
+VECO.US,D,20051019,000000,16.85,16.99,16.02,16.77,714394,0
+VECO.US,D,20051020,000000,16.73,17.21,16.67,16.94,333468,0
+VECO.US,D,20051021,000000,17.02,17.09,16.61,17.07,541782,0
+VECO.US,D,20051024,000000,15.52,16.04,14.71,16.04,4403131,0
+VECO.US,D,20051025,000000,16,16.29,15.68,15.84,608182,0
+VECO.US,D,20051026,000000,15.88,16.23,15.78,15.82,507634,0
+VECO.US,D,20051027,000000,15.76,15.93,15.45,15.64,451910,0
+VECO.US,D,20051028,000000,15.66,15.67,15.06,15.6,434057,0
+VECO.US,D,20051031,000000,15.53,16.07,15.53,15.82,381635,0
+VECO.US,D,20051101,000000,15.75,15.89,15.39,15.59,269144,0
+VECO.US,D,20051102,000000,15.58,15.88,15.42,15.77,255463,0
+VECO.US,D,20051103,000000,15.87,16.36,15.66,15.99,994325,0
+VECO.US,D,20051104,000000,15.97,16.18,15.53,15.71,612551,0
+VECO.US,D,20051107,000000,15.78,15.94,15.68,15.92,452962,0
+VECO.US,D,20051108,000000,15.95,16.12,15.75,15.8,246025,0
+VECO.US,D,20051109,000000,15.95,16,15.58,15.79,315814,0
+VECO.US,D,20051110,000000,15.7,15.82,15.37,15.76,274812,0
+VECO.US,D,20051111,000000,15.75,16.04,15.65,15.93,493037,0
+VECO.US,D,20051114,000000,16.05,16.39,15.96,16.37,430855,0
+VECO.US,D,20051115,000000,16.36,16.36,15.72,15.84,386766,0
+VECO.US,D,20051116,000000,15.89,15.96,15.73,15.82,267364,0
+VECO.US,D,20051117,000000,15.85,16.35,15.85,16.27,379085,0
+VECO.US,D,20051118,000000,16.4,17.28,16.35,17.19,604254,0
+VECO.US,D,20051121,000000,17.21,17.51,17.16,17.46,558445,0
+VECO.US,D,20051122,000000,17.38,17.82,17.25,17.71,351405,0
+VECO.US,D,20051123,000000,17.68,18.06,17.68,17.8,313739,0
+VECO.US,D,20051125,000000,17.78,17.94,17.72,17.84,162692,0
+VECO.US,D,20051128,000000,17.86,17.96,17.43,17.5,320593,0
+VECO.US,D,20051129,000000,17.56,17.73,17.35,17.45,282982,0
+VECO.US,D,20051130,000000,17.65,17.93,17.55,17.71,364609,0
+VECO.US,D,20051201,000000,17.84,18.5,17.84,18.31,448597,0
+VECO.US,D,20051202,000000,18.24,18.38,17.85,18.15,334282,0
+VECO.US,D,20051205,000000,18.15,18.26,17.96,18.16,287791,0
+VECO.US,D,20051206,000000,18.15,19,18.15,18.54,600816,0
+VECO.US,D,20051207,000000,18.65,18.65,18.1,18.25,306929,0
+VECO.US,D,20051208,000000,18.2,18.55,17.95,18.26,362807,0
+VECO.US,D,20051209,000000,18.21,18.68,18.2,18.57,452729,0
+VECO.US,D,20051212,000000,18.6,18.82,18.31,18.35,398098,0
+VECO.US,D,20051213,000000,18.35,18.66,18.31,18.4,503572,0
+VECO.US,D,20051214,000000,18.36,18.55,18.21,18.32,345102,0
+VECO.US,D,20051215,000000,18.27,18.39,18.17,18.26,506033,0
+VECO.US,D,20051216,000000,18.3,18.43,17.65,17.73,541738,0
+VECO.US,D,20051219,000000,17.73,17.73,17.28,17.31,369446,0
+VECO.US,D,20051220,000000,17.31,17.7,17.2,17.28,366744,0
+VECO.US,D,20051221,000000,17.25,17.73,17.11,17.32,658296,0
+VECO.US,D,20051222,000000,17.28,17.59,17.16,17.49,432218,0
+VECO.US,D,20051223,000000,17.61,17.66,16.96,17.08,826829,0
+VECO.US,D,20051227,000000,16.98,17.31,16.84,16.86,342449,0
+VECO.US,D,20051228,000000,16.9,17.08,16.64,17.01,287010,0
+VECO.US,D,20051229,000000,16.95,17.56,16.95,17.38,987184,0
+VECO.US,D,20051230,000000,17.3,17.43,17.17,17.33,624978,0
+VECO.US,D,20060103,000000,17.44,17.94,17.33,17.83,451005,0
+VECO.US,D,20060104,000000,17.92,18.27,17.89,18.24,424565,0
+VECO.US,D,20060105,000000,18.35,19.2,18.27,19.03,1000730,0
+VECO.US,D,20060106,000000,19.23,19.45,19.04,19.2,1222347,0
+VECO.US,D,20060109,000000,19.2,19.6,19.07,19.47,594749,0
+VECO.US,D,20060110,000000,19.5,20.04,19.2,20.03,604940,0
+VECO.US,D,20060111,000000,20.14,20.85,20,20.73,1016577,0
+VECO.US,D,20060112,000000,20.8,20.92,20.11,20.46,784879,0
+VECO.US,D,20060113,000000,20.32,20.42,19.68,19.72,908440,0
+VECO.US,D,20060117,000000,19.6,19.73,19.2,19.49,602333,0
+VECO.US,D,20060118,000000,19.28,19.66,19.18,19.52,578480,0
+VECO.US,D,20060119,000000,19.65,21.35,19.65,21.32,1404219,0
+VECO.US,D,20060120,000000,21.33,21.36,20.52,20.79,929809,0
+VECO.US,D,20060123,000000,20.69,21.06,20.53,20.76,515560,0
+VECO.US,D,20060124,000000,20.85,21.25,20.75,21.15,291379,0
+VECO.US,D,20060125,000000,21.16,21.25,20.66,20.8,624553,0
+VECO.US,D,20060126,000000,20.96,21.44,20.94,21.41,403618,0
+VECO.US,D,20060127,000000,21.61,21.67,21.11,21.56,525305,0
+VECO.US,D,20060130,000000,21.69,22.1,21.47,21.94,508644,0
+VECO.US,D,20060131,000000,22,22.06,21.29,21.75,491470,0
+VECO.US,D,20060201,000000,21.62,22.29,21.47,22.22,316270,0
+VECO.US,D,20060202,000000,22.15,22.35,21.13,21.81,496163,0
+VECO.US,D,20060203,000000,21.59,22.13,21.18,21.72,343949,0
+VECO.US,D,20060206,000000,21.7,21.9,21.2,21.85,378089,0
+VECO.US,D,20060207,000000,21.76,22.16,21.2,21.5,209685,0
+VECO.US,D,20060208,000000,21.5,21.85,20.88,21.84,576077,0
+VECO.US,D,20060209,000000,21.96,22.95,21.78,22.42,790743,0
+VECO.US,D,20060210,000000,22.5,22.63,21.66,22.48,540788,0
+VECO.US,D,20060213,000000,22.5,22.81,22.16,22.46,1287339,0
+VECO.US,D,20060214,000000,20.92,20.92,19.71,19.96,2484241,0
+VECO.US,D,20060215,000000,19.87,20.59,19.86,20.52,707472,0
+VECO.US,D,20060216,000000,20.6,20.69,20.15,20.49,452817,0
+VECO.US,D,20060217,000000,20.5,20.69,20.12,20.6,344557,0
+VECO.US,D,20060221,000000,20.6,20.68,20.27,20.46,424889,0
+VECO.US,D,20060222,000000,20.4,21.12,20.34,21.09,653212,0
+VECO.US,D,20060223,000000,21,21.16,20.4,20.52,961502,0
+VECO.US,D,20060224,000000,20.47,20.52,20.14,20.38,549234,0
+VECO.US,D,20060227,000000,20.3,20.62,20.04,20.21,668201,0
+VECO.US,D,20060228,000000,20.08,20.21,19.95,20.09,399498,0
+VECO.US,D,20060301,000000,20.05,20.64,20.05,20.54,437518,0
+VECO.US,D,20060302,000000,20.42,20.54,20.12,20.49,271118,0
+VECO.US,D,20060303,000000,20.49,20.64,20.26,20.31,192228,0
+VECO.US,D,20060306,000000,20.43,20.43,19.85,20.02,397571,0
+VECO.US,D,20060307,000000,20.09,20.09,19.57,20,294584,0
+VECO.US,D,20060308,000000,20.04,20.32,19.66,20.06,223665,0
+VECO.US,D,20060309,000000,20.05,20.47,19.98,20.16,407517,0
+VECO.US,D,20060310,000000,20.16,20.35,19.97,20.3,278808,0
+VECO.US,D,20060313,000000,20.28,20.54,20.15,20.34,194836,0
+VECO.US,D,20060314,000000,20.25,20.94,20.03,20.68,295451,0
+VECO.US,D,20060315,000000,20.77,21.15,20.37,21,348740,0
+VECO.US,D,20060316,000000,21.01,21.42,20.56,20.61,737242,0
+VECO.US,D,20060317,000000,20.45,20.99,20.07,20.69,909771,0
+VECO.US,D,20060320,000000,20.1,20.75,20.1,20.56,530835,0
+VECO.US,D,20060321,000000,20.62,21.12,20.5,20.55,313857,0
+VECO.US,D,20060322,000000,20.54,21.45,20.48,21.34,306847,0
+VECO.US,D,20060323,000000,21.21,21.93,21.21,21.66,393068,0
+VECO.US,D,20060324,000000,21.43,22.35,21.43,22.27,414222,0
+VECO.US,D,20060327,000000,22.33,22.83,22.11,22.47,364519,0
+VECO.US,D,20060328,000000,22.48,22.6,22.16,22.23,356885,0
+VECO.US,D,20060329,000000,22.19,22.82,22.19,22.78,370969,0
+VECO.US,D,20060330,000000,22.73,23.45,22.72,22.91,505202,0
+VECO.US,D,20060331,000000,23.06,23.5,23.06,23.35,294959,0
+VECO.US,D,20060403,000000,23.37,23.85,23.08,23.31,288938,0
+VECO.US,D,20060404,000000,23.43,23.43,22.84,23,250150,0
+VECO.US,D,20060405,000000,23.13,23.36,22.73,23.33,243202,0
+VECO.US,D,20060406,000000,23.4,24.43,23.22,24,435996,0
+VECO.US,D,20060407,000000,24,24.35,23.57,23.78,298838,0
+VECO.US,D,20060410,000000,23.9,23.95,23.42,23.54,232151,0
+VECO.US,D,20060411,000000,23.54,24.01,23.02,23.08,238929,0
+VECO.US,D,20060412,000000,23,23.1,22.65,23,221515,0
+VECO.US,D,20060413,000000,22.9,23.91,22.81,23.82,259143,0
+VECO.US,D,20060417,000000,23.8,23.91,23.08,23.24,166150,0
+VECO.US,D,20060418,000000,23.45,24.45,23.21,24.34,261237,0
+VECO.US,D,20060419,000000,24.48,24.77,24.08,24.41,436768,0
+VECO.US,D,20060420,000000,24.41,24.93,24.22,24.7,369921,0
+VECO.US,D,20060421,000000,24.88,25.17,24.56,24.6,615978,0
+VECO.US,D,20060424,000000,24.56,25.06,24.56,24.7,318317,0
+VECO.US,D,20060425,000000,24.8,24.97,24.14,24.25,442481,0
+VECO.US,D,20060426,000000,24.25,24.25,23.07,23.58,1205850,0
+VECO.US,D,20060427,000000,23.35,23.76,22.85,23.41,568532,0
+VECO.US,D,20060428,000000,23.23,24.26,23.12,23.95,433409,0
+VECO.US,D,20060501,000000,23.9,24.36,23.9,24.26,383871,0
+VECO.US,D,20060502,000000,24.25,24.97,24.25,24.9,524688,0
+VECO.US,D,20060503,000000,24.85,25.66,24.85,25.61,406764,0
+VECO.US,D,20060504,000000,25.57,26.77,25.57,26.74,652734,0
+VECO.US,D,20060505,000000,26.8,27.3,26.71,27.12,647294,0
+VECO.US,D,20060508,000000,27.12,27.28,26.8,27.2,725717,0
+VECO.US,D,20060509,000000,27.2,27.55,27.1,27.14,1491262,0
+VECO.US,D,20060510,000000,27,27,25.81,25.92,569577,0
+VECO.US,D,20060511,000000,25.8,25.88,24.97,25.11,538049,0
+VECO.US,D,20060512,000000,24.98,25.52,24.95,25.03,306230,0
+VECO.US,D,20060515,000000,24.86,25.31,24.7,24.95,552129,0
+VECO.US,D,20060516,000000,24.87,25.36,24.69,24.72,345540,0
+VECO.US,D,20060517,000000,24.82,24.91,24.12,24.34,644939,0
+VECO.US,D,20060518,000000,24.39,24.82,24.19,24.25,268001,0
+VECO.US,D,20060519,000000,24.15,24.46,23.82,24.26,403911,0
+VECO.US,D,20060522,000000,23.99,24.2,22.85,23.62,616426,0
+VECO.US,D,20060523,000000,23.53,24.25,22.83,23,584142,0
+VECO.US,D,20060524,000000,22.91,23.51,22.4,23.32,487288,0
+VECO.US,D,20060525,000000,23.7,24.93,23.66,24.69,996372,0
+VECO.US,D,20060526,000000,24.52,24.73,24.24,24.39,245572,0
+VECO.US,D,20060530,000000,24.55,24.55,23.73,23.8,315952,0
+VECO.US,D,20060531,000000,23.84,24.22,23.24,24.17,752768,0
+VECO.US,D,20060601,000000,24.2,24.84,24.05,24.79,259599,0
+VECO.US,D,20060602,000000,24.97,24.98,24.55,24.94,363020,0
+VECO.US,D,20060605,000000,24.98,25,24.2,24.33,445434,0
+VECO.US,D,20060606,000000,24.43,24.65,23.81,24.19,337991,0
+VECO.US,D,20060607,000000,24.24,24.24,23.41,23.49,375971,0
+VECO.US,D,20060608,000000,23.3,23.82,22.8,23.61,433599,0
+VECO.US,D,20060609,000000,23.75,24.2,23.51,23.54,279406,0
+VECO.US,D,20060612,000000,23.5,23.52,21.86,21.88,534424,0
+VECO.US,D,20060613,000000,21.83,22.46,21.27,21.71,550683,0
+VECO.US,D,20060614,000000,21.71,22.21,21.3,22.11,238736,0
+VECO.US,D,20060615,000000,22.14,23.33,22.14,23.12,311602,0
+VECO.US,D,20060616,000000,23.06,23.48,22.25,22.5,542252,0
+VECO.US,D,20060619,000000,22.67,22.94,22.17,22.32,191035,0
+VECO.US,D,20060620,000000,22.26,22.75,22,22.26,226184,0
+VECO.US,D,20060621,000000,22.2,23.03,22.2,22.7,156467,0
+VECO.US,D,20060622,000000,22.93,23.15,22.75,22.86,183784,0
+VECO.US,D,20060623,000000,22.89,23.55,22.71,22.93,203165,0
+VECO.US,D,20060626,000000,23.04,23.44,23.02,23.17,190521,0
+VECO.US,D,20060627,000000,23.12,23.27,22.34,22.46,160283,0
+VECO.US,D,20060628,000000,22.63,22.73,21.92,22.57,326199,0
+VECO.US,D,20060629,000000,22.77,23.77,22.69,23.54,382194,0
+VECO.US,D,20060630,000000,23.73,24.16,23.58,23.84,780901,0
+VECO.US,D,20060703,000000,23.8,24.63,23.8,24.47,140716,0
+VECO.US,D,20060705,000000,24.3,24.31,23.53,23.7,263552,0
+VECO.US,D,20060706,000000,23.61,24.37,23.61,24.15,227514,0
+VECO.US,D,20060707,000000,24.02,24.16,23.69,23.9,301350,0
+VECO.US,D,20060710,000000,23.91,24.07,23.49,23.59,345128,0
+VECO.US,D,20060711,000000,23.52,23.64,22.7,23.63,534708,0
+VECO.US,D,20060712,000000,23.46,24.09,22.99,23.25,361970,0
+VECO.US,D,20060713,000000,23.08,23.08,21.92,22.43,674341,0
+VECO.US,D,20060714,000000,22.42,22.82,22.1,22.55,271267,0
+VECO.US,D,20060717,000000,22.46,22.7,22.03,22.38,390201,0
+VECO.US,D,20060718,000000,22.54,22.85,22,22.63,332722,0
+VECO.US,D,20060719,000000,22.55,23.78,22.53,23.68,331975,0
+VECO.US,D,20060720,000000,23.65,24.05,22.72,22.77,284093,0
+VECO.US,D,20060721,000000,22.66,22.66,21.49,21.52,432546,0
+VECO.US,D,20060724,000000,21.48,22.48,21.48,22.19,536980,0
+VECO.US,D,20060725,000000,21.29,22.34,20.87,22.04,1199865,0
+VECO.US,D,20060726,000000,22,22.32,21.27,21.92,395738,0
+VECO.US,D,20060727,000000,21.96,22.5,21.53,21.58,274007,0
+VECO.US,D,20060728,000000,21.56,22.25,21.56,22.25,282898,0
+VECO.US,D,20060731,000000,22.25,22.4,22.07,22.28,299494,0
+VECO.US,D,20060801,000000,22.14,22.29,21.54,21.87,241571,0
+VECO.US,D,20060802,000000,21.99,22.12,21.8,21.97,251938,0
+VECO.US,D,20060803,000000,21.85,22.49,21.7,22.28,201643,0
+VECO.US,D,20060804,000000,22.55,22.88,21.93,22.35,322918,0
+VECO.US,D,20060807,000000,22.14,22.43,21.93,22.09,158942,0
+VECO.US,D,20060808,000000,22.09,22.64,21.93,22.22,348426,0
+VECO.US,D,20060809,000000,22.4,22.8,21.93,21.97,269461,0
+VECO.US,D,20060810,000000,21.82,22.45,21.56,22.25,181423,0
+VECO.US,D,20060811,000000,22.28,22.28,21.32,21.51,278115,0
+VECO.US,D,20060814,000000,21.68,22.29,21.63,22.06,411954,0
+VECO.US,D,20060815,000000,22.36,23.26,22.2,23.16,201586,0
+VECO.US,D,20060816,000000,23.31,24.02,23.22,23.99,257078,0
+VECO.US,D,20060817,000000,23.83,24.35,23.7,24,312198,0
+VECO.US,D,20060818,000000,24.1,24.15,23.5,23.84,196717,0
+VECO.US,D,20060821,000000,23.64,23.8,23.12,23.32,247190,0
+VECO.US,D,20060822,000000,23.21,24.47,23.11,24.1,447055,0
+VECO.US,D,20060823,000000,24.06,24.64,23.68,23.85,347989,0
+VECO.US,D,20060824,000000,23.89,24.08,23.66,23.89,263128,0
+VECO.US,D,20060825,000000,23.73,24.06,23.68,23.94,149561,0
+VECO.US,D,20060828,000000,24,24.54,23.74,24.27,300055,0
+VECO.US,D,20060829,000000,24.3,24.69,24.09,24.6,355966,0
+VECO.US,D,20060830,000000,24.7,24.75,24.35,24.67,254915,0
+VECO.US,D,20060831,000000,24.71,24.75,24.34,24.46,275303,0
+VECO.US,D,20060901,000000,24.64,24.64,23.73,23.87,316448,0
+VECO.US,D,20060905,000000,23.99,24.05,23.66,23.93,350155,0
+VECO.US,D,20060906,000000,23.81,23.85,23.09,23.2,513501,0
+VECO.US,D,20060907,000000,23.08,23.42,22.13,22.93,545405,0
+VECO.US,D,20060908,000000,22.95,22.99,21.93,21.99,672971,0
+VECO.US,D,20060911,000000,21.9,22.65,21.8,22.29,374205,0
+VECO.US,D,20060912,000000,22.3,23.41,22.3,23.38,299304,0
+VECO.US,D,20060913,000000,23.31,23.47,23.09,23.42,247507,0
+VECO.US,D,20060914,000000,23.39,23.49,23.14,23.26,276347,0
+VECO.US,D,20060915,000000,23.43,23.68,23.09,23.57,655437,0
+VECO.US,D,20060918,000000,23.61,23.61,22.63,22.75,1206813,0
+VECO.US,D,20060919,000000,22.75,22.95,22.06,22.6,874425,0
+VECO.US,D,20060920,000000,22.84,23.52,22.73,23.33,415757,0
+VECO.US,D,20060921,000000,23.26,23.3,21.49,21.89,1316701,0
+VECO.US,D,20060922,000000,21.74,21.74,21.15,21.24,466919,0
+VECO.US,D,20060925,000000,21.3,22.19,21.19,22.06,653054,0
+VECO.US,D,20060926,000000,22.09,22.09,20.45,20.59,1768906,0
+VECO.US,D,20060927,000000,20.5,20.57,19.89,20.13,998600,0
+VECO.US,D,20060928,000000,20.06,20.35,19.77,20.27,1032220,0
+VECO.US,D,20060929,000000,20.23,20.44,20.07,20.15,860543,0
+VECO.US,D,20061002,000000,20.15,20.15,19.57,19.7,698512,0
+VECO.US,D,20061003,000000,19.56,19.85,19.17,19.26,1070500,0
+VECO.US,D,20061004,000000,19.16,19.55,19.16,19.46,966158,0
+VECO.US,D,20061005,000000,19.5,19.64,19.36,19.52,711523,0
+VECO.US,D,20061006,000000,19.41,19.47,19.17,19.3,519959,0
+VECO.US,D,20061009,000000,19.36,20.23,19.36,19.97,598820,0
+VECO.US,D,20061010,000000,18.96,19.82,18.7,18.98,2027618,0
+VECO.US,D,20061011,000000,18.8,19.08,18.55,18.82,892356,0
+VECO.US,D,20061012,000000,18.76,19.01,18.57,18.82,550175,0
+VECO.US,D,20061013,000000,18.85,19.02,18.64,18.93,471991,0
+VECO.US,D,20061016,000000,18.74,18.77,18.48,18.61,939463,0
+VECO.US,D,20061017,000000,18.5,19.3,18.3,19.15,975575,0
+VECO.US,D,20061018,000000,19.24,19.38,18.7,18.86,644994,0
+VECO.US,D,20061019,000000,18.72,19.16,18.66,19.11,674190,0
+VECO.US,D,20061020,000000,19.21,19.22,18.92,18.95,390882,0
+VECO.US,D,20061023,000000,19,19.29,18.97,19.16,514284,0
+VECO.US,D,20061024,000000,19.05,19.3,18.45,18.49,748475,0
+VECO.US,D,20061025,000000,18.62,19.25,18.58,19.24,769268,0
+VECO.US,D,20061026,000000,19.25,19.44,18.87,19.22,525006,0
+VECO.US,D,20061027,000000,19.09,19.22,18.5,18.56,527563,0
+VECO.US,D,20061030,000000,18.46,18.9,18.33,18.82,395355,0
+VECO.US,D,20061031,000000,18.79,18.99,18.46,18.69,348722,0
+VECO.US,D,20061101,000000,18.7,18.92,18.23,18.25,330610,0
+VECO.US,D,20061102,000000,18.15,18.45,18.08,18.3,460446,0
+VECO.US,D,20061103,000000,18.33,18.6,18.15,18.47,327419,0
+VECO.US,D,20061106,000000,18.52,18.62,18.29,18.48,421427,0
+VECO.US,D,20061107,000000,18.41,18.91,18.4,18.61,283876,0
+VECO.US,D,20061108,000000,18.57,19.35,18.51,19.14,677835,0
+VECO.US,D,20061109,000000,19.32,19.32,18.52,18.64,339069,0
+VECO.US,D,20061110,000000,18.67,19.05,18.6,19.04,189282,0
+VECO.US,D,20061113,000000,18.99,19.44,18.96,19.23,331766,0
+VECO.US,D,20061114,000000,19.16,19.75,18.95,19.72,272924,0
+VECO.US,D,20061115,000000,19.78,19.89,19.42,19.49,276372,0
+VECO.US,D,20061116,000000,19.47,20.02,19.23,19.98,379106,0
+VECO.US,D,20061117,000000,19.96,19.96,19.15,19.25,283407,0
+VECO.US,D,20061120,000000,19.34,19.64,19.08,19.61,222863,0
+VECO.US,D,20061121,000000,19.63,19.63,19.31,19.45,224927,0
+VECO.US,D,20061122,000000,19.5,19.64,19.27,19.53,161652,0
+VECO.US,D,20061124,000000,19.41,19.98,19.32,19.85,116502,0
+VECO.US,D,20061127,000000,19.85,19.89,18.7,18.85,435978,0
+VECO.US,D,20061128,000000,18.8,19.06,18.68,18.87,387804,0
+VECO.US,D,20061129,000000,18.94,19.12,18.64,18.85,150415,0
+VECO.US,D,20061130,000000,18.79,19.12,18.59,18.78,219725,0
+VECO.US,D,20061201,000000,18.87,19.06,18.28,18.57,298601,0
+VECO.US,D,20061204,000000,18.52,19.07,18.52,18.96,248015,0
+VECO.US,D,20061205,000000,19.16,19.16,18.63,18.75,282150,0
+VECO.US,D,20061206,000000,18.73,19,18.5,18.72,243713,0
+VECO.US,D,20061207,000000,18.77,18.88,18.49,18.55,163031,0
+VECO.US,D,20061208,000000,18.47,18.83,18.17,18.52,169642,0
+VECO.US,D,20061211,000000,18.6,18.85,18.38,18.49,217378,0
+VECO.US,D,20061212,000000,18.46,18.52,18.23,18.37,159429,0
+VECO.US,D,20061213,000000,18.51,18.56,18.2,18.24,126020,0
+VECO.US,D,20061214,000000,18.26,18.8,18.26,18.61,187873,0
+VECO.US,D,20061215,000000,18.75,18.98,18.59,18.67,358707,0
+VECO.US,D,20061218,000000,18.65,18.97,18.39,18.42,127204,0
+VECO.US,D,20061219,000000,18.27,18.83,18.27,18.41,251638,0
+VECO.US,D,20061220,000000,18.4,18.86,18.4,18.53,113244,0
+VECO.US,D,20061221,000000,18.5,18.72,18.3,18.39,169501,0
+VECO.US,D,20061222,000000,18.35,18.55,18.25,18.28,92962,0
+VECO.US,D,20061226,000000,18.22,18.62,18.2,18.48,110887,0
+VECO.US,D,20061227,000000,18.46,18.78,18.43,18.72,152907,0
+VECO.US,D,20061228,000000,18.85,18.93,18.33,18.78,307399,0
+VECO.US,D,20061229,000000,18.74,19.04,18.63,18.73,247168,0
+VECO.US,D,20070103,000000,18.8,19.1,18.35,18.68,287312,0
+VECO.US,D,20070104,000000,18.54,19.04,18.26,19.02,342598,0
+VECO.US,D,20070105,000000,19.04,19.04,18.64,18.95,462166,0
+VECO.US,D,20070108,000000,19.05,19.22,18.74,19.06,277787,0
+VECO.US,D,20070109,000000,19.05,19.34,18.94,19.26,517961,0
+VECO.US,D,20070110,000000,19.23,20.25,19.01,20.09,767610,0
+VECO.US,D,20070111,000000,20.09,20.72,20.08,20.48,550969,0
+VECO.US,D,20070112,000000,20.47,20.96,20.34,20.87,383368,0
+VECO.US,D,20070116,000000,20.84,20.88,20.53,20.76,249935,0
+VECO.US,D,20070117,000000,20.66,20.8,20.24,20.68,270238,0
+VECO.US,D,20070118,000000,20.54,20.54,19.26,19.29,595053,0
+VECO.US,D,20070119,000000,19.3,19.51,19.14,19.29,371067,0
+VECO.US,D,20070122,000000,19.29,19.4,18.78,18.96,238044,0
+VECO.US,D,20070123,000000,18.88,19.35,18.8,19.01,221550,0
+VECO.US,D,20070124,000000,19.02,19.65,19.01,19.5,275722,0
+VECO.US,D,20070125,000000,19.54,19.61,18.99,19.21,272576,0
+VECO.US,D,20070126,000000,19.34,19.35,18.81,19.22,294332,0
+VECO.US,D,20070129,000000,19.18,19.49,19.08,19.24,125255,0
+VECO.US,D,20070130,000000,19.31,19.42,19.1,19.4,193817,0
+VECO.US,D,20070131,000000,19.41,19.41,18.65,19.19,217768,0
+VECO.US,D,20070201,000000,19.26,19.48,19.16,19.47,140456,0
+VECO.US,D,20070202,000000,19.51,19.52,19.1,19.24,200977,0
+VECO.US,D,20070205,000000,19,19.39,19,19.12,324529,0
+VECO.US,D,20070206,000000,19.08,19.24,18.94,19.13,409428,0
+VECO.US,D,20070207,000000,19.3,20.2,19.3,20.13,624170,0
+VECO.US,D,20070208,000000,20.15,20.32,20.05,20.13,336308,0
+VECO.US,D,20070209,000000,20.14,20.26,19.44,19.53,530280,0
+VECO.US,D,20070212,000000,19.47,19.75,19.05,19.09,586697,0
+VECO.US,D,20070213,000000,19.17,20.69,19.08,19.93,1037751,0
+VECO.US,D,20070214,000000,19.95,20.24,19.68,20.04,412621,0
+VECO.US,D,20070215,000000,20.25,20.63,20.22,20.58,424506,0
+VECO.US,D,20070216,000000,20.58,20.68,20.39,20.61,269280,0
+VECO.US,D,20070220,000000,20.48,20.53,20.1,20.39,360584,0
+VECO.US,D,20070221,000000,20.33,20.46,20.08,20.13,282562,0
+VECO.US,D,20070222,000000,20.24,20.54,20.11,20.39,239474,0
+VECO.US,D,20070223,000000,20.41,20.69,20.35,20.6,296387,0
+VECO.US,D,20070226,000000,20.67,21.03,20.6,20.82,307602,0
+VECO.US,D,20070227,000000,20.46,20.46,19.46,19.46,354437,0
+VECO.US,D,20070228,000000,19.48,19.94,19.29,19.59,278269,0
+VECO.US,D,20070301,000000,19.22,19.8,18.76,19.57,320869,0
+VECO.US,D,20070302,000000,19.49,19.51,18.81,18.81,304944,0
+VECO.US,D,20070305,000000,18.72,19.3,18.45,18.8,426668,0
+VECO.US,D,20070306,000000,19.08,19.66,19.08,19.47,321973,0
+VECO.US,D,20070307,000000,19.49,19.52,19.06,19.09,324011,0
+VECO.US,D,20070308,000000,19.26,19.58,19.18,19.29,197061,0
+VECO.US,D,20070309,000000,19.5,19.6,19.1,19.18,218192,0
+VECO.US,D,20070312,000000,19.26,19.64,19.26,19.45,258661,0
+VECO.US,D,20070313,000000,19.33,19.45,18.89,18.93,340866,0
+VECO.US,D,20070314,000000,18.84,19.18,18.7,19.08,193351,0
+VECO.US,D,20070315,000000,19.03,19.45,18.95,19.32,214253,0
+VECO.US,D,20070316,000000,19.16,19.16,18.58,18.77,857650,0
+VECO.US,D,20070319,000000,18.84,19.05,18.57,18.72,380618,0
+VECO.US,D,20070320,000000,18.67,19.1,18.63,19.03,188207,0
+VECO.US,D,20070321,000000,19.02,19.41,18.78,19.39,208484,0
+VECO.US,D,20070322,000000,19.5,19.6,19.07,19.24,221177,0
+VECO.US,D,20070323,000000,19.2,19.33,19.05,19.25,190571,0
+VECO.US,D,20070326,000000,19.34,19.44,19.05,19.24,140169,0
+VECO.US,D,20070327,000000,19.22,19.23,19.05,19.17,164643,0
+VECO.US,D,20070328,000000,19.07,19.37,18.98,19.31,453675,0
+VECO.US,D,20070329,000000,19.44,19.47,18.89,19.23,346396,0
+VECO.US,D,20070330,000000,19.32,19.69,18.98,19.5,410793,0
+VECO.US,D,20070402,000000,19.58,19.74,19.32,19.61,193703,0
+VECO.US,D,20070403,000000,19.77,19.86,19.52,19.67,186064,0
+VECO.US,D,20070404,000000,19.73,20.04,19.66,19.93,187943,0
+VECO.US,D,20070405,000000,19.89,20.12,19.82,19.91,194453,0
+VECO.US,D,20070409,000000,19.95,20.07,19.64,19.65,394997,0
+VECO.US,D,20070410,000000,19.09,19.91,19.07,19.46,403082,0
+VECO.US,D,20070411,000000,19.5,19.52,19.23,19.38,246184,0
+VECO.US,D,20070412,000000,19.3,19.69,19.17,19.38,226745,0
+VECO.US,D,20070413,000000,19.34,19.56,19.22,19.39,245509,0
+VECO.US,D,20070416,000000,19.46,19.93,19.46,19.73,201383,0
+VECO.US,D,20070417,000000,19.82,19.82,19.18,19.2,407881,0
+VECO.US,D,20070418,000000,19.14,19.35,18.93,18.95,407556,0
+VECO.US,D,20070419,000000,18.92,19.13,18.72,18.93,245166,0
+VECO.US,D,20070420,000000,19.02,19.24,18.93,18.96,378843,0
+VECO.US,D,20070423,000000,18.89,19.08,18.78,18.78,348102,0
+VECO.US,D,20070424,000000,18.77,18.94,18.5,18.54,472453,0
+VECO.US,D,20070425,000000,18.5,19.13,18.47,19.07,885786,0
+VECO.US,D,20070426,000000,19.01,19.09,18.73,18.97,455411,0
+VECO.US,D,20070427,000000,18.86,19.02,18.52,18.64,254458,0
+VECO.US,D,20070430,000000,18.64,18.69,18.25,18.28,359817,0
+VECO.US,D,20070501,000000,18.25,18.51,18.1,18.37,587199,0
+VECO.US,D,20070502,000000,18.34,18.93,18.31,18.74,632330,0
+VECO.US,D,20070503,000000,18.64,18.85,18.61,18.66,405680,0
+VECO.US,D,20070504,000000,18.61,18.76,18.38,18.5,396123,0
+VECO.US,D,20070507,000000,18.46,18.58,18.37,18.44,177964,0
+VECO.US,D,20070508,000000,18.33,18.33,18.05,18.21,521458,0
+VECO.US,D,20070509,000000,18.11,18.37,18.1,18.26,240845,0
+VECO.US,D,20070510,000000,18.16,18.26,17.71,17.82,352854,0
+VECO.US,D,20070511,000000,17.83,18.18,17.8,18.06,394049,0
+VECO.US,D,20070514,000000,18.03,18.07,17.47,17.59,854685,0
+VECO.US,D,20070515,000000,17.54,17.67,17.08,17.17,648007,0
+VECO.US,D,20070516,000000,17.19,17.24,16.91,17.05,414616,0
+VECO.US,D,20070517,000000,17.04,17.47,16.98,17.38,669011,0
+VECO.US,D,20070518,000000,17.47,17.55,17.19,17.48,370034,0
+VECO.US,D,20070521,000000,17.5,17.72,17.38,17.51,226529,0
+VECO.US,D,20070522,000000,17.55,17.95,17.47,17.83,243826,0
+VECO.US,D,20070523,000000,17.82,17.92,17.54,17.57,278555,0
+VECO.US,D,20070524,000000,17.59,18.06,17.41,17.47,463492,0
+VECO.US,D,20070525,000000,17.59,17.79,17.52,17.63,205206,0
+VECO.US,D,20070529,000000,17.62,17.88,17.58,17.87,294428,0
+VECO.US,D,20070530,000000,17.74,17.76,17.44,17.6,143812,0
+VECO.US,D,20070531,000000,17.58,18.16,17.58,18.12,401952,0
+VECO.US,D,20070601,000000,18.19,18.34,18.04,18.28,466595,0
+VECO.US,D,20070604,000000,18.24,18.37,18.17,18.32,386558,0
+VECO.US,D,20070605,000000,18.28,18.39,18.16,18.36,315035,0
+VECO.US,D,20070606,000000,18.27,18.48,18.23,18.35,393789,0
+VECO.US,D,20070607,000000,18.24,18.34,18.08,18.11,464052,0
+VECO.US,D,20070608,000000,18.04,18.37,17.92,18.34,209614,0
+VECO.US,D,20070611,000000,18.23,18.27,18.04,18.26,495095,0
+VECO.US,D,20070612,000000,18.11,18.29,18,18.16,396542,0
+VECO.US,D,20070613,000000,18.19,18.33,18.08,18.19,208738,0
+VECO.US,D,20070614,000000,18.16,18.48,18.16,18.42,334300,0
+VECO.US,D,20070615,000000,18.74,19.13,18.7,19.04,467672,0
+VECO.US,D,20070618,000000,19.05,19.09,18.9,19,280427,0
+VECO.US,D,20070619,000000,18.9,19.14,18.88,19.08,230286,0
+VECO.US,D,20070620,000000,19.09,19.84,19.02,19.81,924764,0
+VECO.US,D,20070621,000000,19.71,21.12,19.7,20.95,1533733,0
+VECO.US,D,20070622,000000,20.86,20.89,20.48,20.89,1597878,0
+VECO.US,D,20070625,000000,20.8,21,20.72,20.85,508411,0
+VECO.US,D,20070626,000000,20.84,20.99,20.52,20.57,816862,0
+VECO.US,D,20070627,000000,20.4,20.94,20.39,20.88,805451,0
+VECO.US,D,20070628,000000,20.78,21.09,20.78,20.87,530367,0
+VECO.US,D,20070629,000000,20.9,21,20.71,20.74,417543,0
+VECO.US,D,20070702,000000,20.9,20.98,20.68,20.75,382440,0
+VECO.US,D,20070703,000000,20.6,20.83,20.35,20.42,571567,0
+VECO.US,D,20070705,000000,20.42,20.85,20.42,20.78,379454,0
+VECO.US,D,20070706,000000,20.86,20.86,20.62,20.64,296763,0
+VECO.US,D,20070709,000000,20.61,21.07,20.5,21.01,586834,0
+VECO.US,D,20070710,000000,20.99,21.6,20.8,21.14,896184,0
+VECO.US,D,20070711,000000,21.06,21.5,20.75,20.87,611909,0
+VECO.US,D,20070712,000000,20.96,21.25,20.91,21.2,382652,0
+VECO.US,D,20070713,000000,21.23,21.27,21.03,21.1,222247,0
+VECO.US,D,20070716,000000,21.02,21.07,20.77,20.86,316868,0
+VECO.US,D,20070717,000000,20.87,22.28,20.86,22.09,1090793,0
+VECO.US,D,20070718,000000,21.92,21.93,21.17,21.47,946663,0
+VECO.US,D,20070719,000000,21.57,21.83,21.41,21.73,339858,0
+VECO.US,D,20070720,000000,21.68,21.77,20.89,20.91,606629,0
+VECO.US,D,20070723,000000,20.95,21.69,20.85,21.47,794156,0
+VECO.US,D,20070724,000000,21.43,21.43,20.8,21.02,599084,0
+VECO.US,D,20070725,000000,21.15,21.2,20.46,20.57,811907,0
+VECO.US,D,20070726,000000,20.31,20.46,19.49,19.75,1029481,0
+VECO.US,D,20070727,000000,17.97,19.03,17.38,17.45,3341817,0
+VECO.US,D,20070730,000000,18.25,19.14,18.25,18.76,1790907,0
+VECO.US,D,20070731,000000,18.89,19.07,18.3,18.3,867626,0
+VECO.US,D,20070801,000000,18.2,18.46,17.87,18.04,1043911,0
+VECO.US,D,20070802,000000,18.09,18.36,17.93,18.05,675536,0
+VECO.US,D,20070803,000000,18.08,18.15,17.29,17.33,712592,0
+VECO.US,D,20070806,000000,17.29,17.44,16.85,17,937968,0
+VECO.US,D,20070807,000000,16.97,17.1,16.51,16.91,545677,0
+VECO.US,D,20070808,000000,17.08,18.13,16.75,16.92,1489820,0
+VECO.US,D,20070809,000000,16.66,16.86,16.17,16.29,1504174,0
+VECO.US,D,20070810,000000,16.07,16.5,15.97,16.21,862140,0
+VECO.US,D,20070813,000000,16.34,16.61,16,16.14,1093905,0
+VECO.US,D,20070814,000000,16.15,16.57,15.47,15.5,1442140,0
+VECO.US,D,20070815,000000,15.54,16.3,15.54,16.02,1135366,0
+VECO.US,D,20070816,000000,15.87,16.59,15.87,16.06,851748,0
+VECO.US,D,20070817,000000,16.74,17.2,16.36,16.79,565754,0
+VECO.US,D,20070820,000000,16.82,17.4,16.8,17.21,456953,0
+VECO.US,D,20070821,000000,17.19,17.38,17.01,17.22,245321,0
+VECO.US,D,20070822,000000,17.33,17.77,17.21,17.46,270818,0
+VECO.US,D,20070823,000000,17.51,17.56,17.06,17.29,211717,0
+VECO.US,D,20070824,000000,17.26,17.82,17.12,17.76,226439,0
+VECO.US,D,20070827,000000,17.67,17.84,17.44,17.5,146617,0
+VECO.US,D,20070828,000000,17.35,17.54,16.69,16.7,265544,0
+VECO.US,D,20070829,000000,16.86,17.4,16.85,17.38,237112,0
+VECO.US,D,20070830,000000,17.17,17.67,17.17,17.27,137377,0
+VECO.US,D,20070831,000000,17.45,17.86,17.41,17.6,178040,0
+VECO.US,D,20070904,000000,17.59,17.95,17.56,17.9,263549,0
+VECO.US,D,20070905,000000,17.61,17.98,17.56,17.74,200987,0
+VECO.US,D,20070906,000000,17.83,17.99,17.74,17.89,229211,0
+VECO.US,D,20070907,000000,17.66,17.77,17.42,17.7,223230,0
+VECO.US,D,20070910,000000,17.85,18.04,17.18,17.46,191389,0
+VECO.US,D,20070911,000000,17.56,18.51,17.5,18.48,386330,0
+VECO.US,D,20070912,000000,18.46,19.39,18.46,18.61,601107,0
+VECO.US,D,20070913,000000,18.74,18.93,18.38,18.5,399397,0
+VECO.US,D,20070914,000000,18.31,18.74,18.31,18.54,167838,0
+VECO.US,D,20070917,000000,18.52,18.72,18.41,18.5,255440,0
+VECO.US,D,20070918,000000,18.28,18.48,17.88,18.43,534956,0
+VECO.US,D,20070919,000000,18.5,19.63,18.44,19.36,645052,0
+VECO.US,D,20070920,000000,19.26,19.63,18.8,18.94,447490,0
+VECO.US,D,20070921,000000,19.03,19.3,18.91,19.01,366781,0
+VECO.US,D,20070924,000000,18.85,19.1,18.64,19.02,324479,0
+VECO.US,D,20070925,000000,18.86,19.26,18.86,19.03,267396,0
+VECO.US,D,20070926,000000,19.18,19.33,18.99,19.02,228304,0
+VECO.US,D,20070927,000000,19.03,19.22,18.97,19.2,280683,0
+VECO.US,D,20070928,000000,19.15,19.46,19.08,19.38,403384,0
+VECO.US,D,20071001,000000,19.45,20.23,19.34,20.06,723177,0
+VECO.US,D,20071002,000000,20.09,20.35,20.02,20.18,542007,0
+VECO.US,D,20071003,000000,20.02,20.12,19.41,19.72,416809,0
+VECO.US,D,20071004,000000,19.69,19.77,19.35,19.74,991128,0
+VECO.US,D,20071005,000000,20,20.04,19.74,19.83,298229,0
+VECO.US,D,20071008,000000,19.8,20.07,19.73,20,430078,0
+VECO.US,D,20071009,000000,19.98,20.13,19.87,20.03,461986,0
+VECO.US,D,20071010,000000,19.96,20.15,19.79,20.1,322535,0
+VECO.US,D,20071011,000000,20.2,20.5,19.85,19.91,541252,0
+VECO.US,D,20071012,000000,19.89,20.49,19.89,20.2,177778,0
+VECO.US,D,20071015,000000,20.17,20.27,19.8,19.81,369580,0
+VECO.US,D,20071016,000000,19.67,19.9,19.51,19.51,358790,0
+VECO.US,D,20071017,000000,19.57,20.35,19.57,20.05,757146,0
+VECO.US,D,20071018,000000,19.93,20.1,19.85,19.98,209042,0
+VECO.US,D,20071019,000000,19.96,20,19.01,19.01,522317,0
+VECO.US,D,20071022,000000,18.96,19.25,18.65,19.06,617852,0
+VECO.US,D,20071023,000000,17.87,19.14,17.5,19.01,2291646,0
+VECO.US,D,20071024,000000,18.9,18.95,18.27,18.31,1393443,0
+VECO.US,D,20071025,000000,18.36,18.41,17.73,17.97,736876,0
+VECO.US,D,20071026,000000,18.15,18.35,17.74,18.27,467836,0
+VECO.US,D,20071029,000000,18.32,18.45,18.01,18.16,376189,0
+VECO.US,D,20071030,000000,18.04,18.25,18,18.08,231639,0
+VECO.US,D,20071031,000000,18.18,18.18,17.72,18.07,788405,0
+VECO.US,D,20071101,000000,17.83,18.04,17.3,17.35,463725,0
+VECO.US,D,20071102,000000,17.55,17.92,17.37,17.91,367232,0
+VECO.US,D,20071105,000000,17.8,17.83,17.62,17.72,307372,0
+VECO.US,D,20071106,000000,17.71,17.73,17.25,17.59,285006,0
+VECO.US,D,20071107,000000,17.32,17.55,16.82,16.83,316672,0
+VECO.US,D,20071108,000000,16.95,17.04,16.11,16.37,1082390,0
+VECO.US,D,20071109,000000,16.12,16.65,15.88,16.5,771573,0
+VECO.US,D,20071112,000000,16.51,16.9,16.4,16.45,343455,0
+VECO.US,D,20071113,000000,16.57,17.24,16.51,17.02,552313,0
+VECO.US,D,20071114,000000,17.13,17.13,16.73,16.84,272726,0
+VECO.US,D,20071115,000000,16.73,16.99,16.31,16.49,289699,0
+VECO.US,D,20071116,000000,16.58,16.66,16.26,16.42,226895,0
+VECO.US,D,20071119,000000,16.28,16.64,16.26,16.44,239747,0
+VECO.US,D,20071120,000000,16.43,16.65,15.98,16.26,299866,0
+VECO.US,D,20071121,000000,16.05,16.58,16.05,16.33,400634,0
+VECO.US,D,20071123,000000,16.43,16.74,16.26,16.66,102924,0
+VECO.US,D,20071126,000000,16.53,16.68,16.03,16.08,408280,0
+VECO.US,D,20071127,000000,16.16,16.59,16.06,16.34,211622,0
+VECO.US,D,20071128,000000,16.49,16.85,16.27,16.56,397067,0
+VECO.US,D,20071129,000000,16.49,17.12,16.46,17.06,569753,0
+VECO.US,D,20071130,000000,17.19,17.38,16.73,16.78,432883,0
+VECO.US,D,20071203,000000,16.68,16.73,16.22,16.22,229414,0
+VECO.US,D,20071204,000000,16.15,16.17,15.82,15.82,320967,0
+VECO.US,D,20071205,000000,16.12,16.77,15.9,16.26,372335,0
+VECO.US,D,20071206,000000,16.25,16.53,16,16.46,248882,0
+VECO.US,D,20071207,000000,16.51,16.53,16.25,16.37,121527,0
+VECO.US,D,20071210,000000,16.41,16.92,16.37,16.84,183937,0
+VECO.US,D,20071211,000000,16.89,17.28,16.89,16.93,344957,0
+VECO.US,D,20071212,000000,17.16,17.36,16.82,17,452059,0
+VECO.US,D,20071213,000000,16.78,16.93,16.56,16.81,340082,0
+VECO.US,D,20071214,000000,16.67,16.78,16.45,16.48,183162,0
+VECO.US,D,20071217,000000,16.3,16.46,16.05,16.05,330768,0
+VECO.US,D,20071218,000000,16.18,16.45,15.81,16.39,559120,0
+VECO.US,D,20071219,000000,16.48,16.48,16.18,16.37,388037,0
+VECO.US,D,20071220,000000,16.49,16.97,16.35,16.97,219884,0
+VECO.US,D,20071221,000000,17.14,17.51,17.03,17.51,457138,0
+VECO.US,D,20071224,000000,17.51,17.7,17.41,17.68,79941,0
+VECO.US,D,20071226,000000,17.52,17.89,17.52,17.72,164409,0
+VECO.US,D,20071227,000000,17.62,17.83,17.32,17.32,232237,0
+VECO.US,D,20071228,000000,17.33,17.55,17,17.07,242559,0
+VECO.US,D,20071231,000000,16.95,17.18,16.53,16.7,294352,0
+VECO.US,D,20080102,000000,16.64,16.77,16.1,16.34,224280,0
+VECO.US,D,20080103,000000,16.36,16.38,15.71,15.75,695105,0
+VECO.US,D,20080104,000000,15.55,15.64,14.1,14.21,1166957,0
+VECO.US,D,20080107,000000,14.22,14.3,13.89,14.06,725775,0
+VECO.US,D,20080108,000000,13.88,14.27,13.02,13.04,606095,0
+VECO.US,D,20080109,000000,12.98,13.23,12.35,12.97,846348,0
+VECO.US,D,20080110,000000,12.85,13.25,12.71,13.18,556762,0
+VECO.US,D,20080111,000000,13.02,13.11,12.62,12.72,535298,0
+VECO.US,D,20080114,000000,12.89,13.07,12.77,12.99,373900,0
+VECO.US,D,20080115,000000,12.84,12.99,12.54,12.61,363169,0
+VECO.US,D,20080116,000000,12.55,12.97,12.45,12.52,507814,0
+VECO.US,D,20080117,000000,12.53,12.86,12.35,12.51,510012,0
+VECO.US,D,20080118,000000,12.51,12.82,12.37,12.4,539746,0
+VECO.US,D,20080122,000000,12.28,12.58,12.04,12.39,321303,0
+VECO.US,D,20080123,000000,12.08,12.84,12.08,12.82,516431,0
+VECO.US,D,20080124,000000,12.8,13.38,12.8,13.23,471117,0
+VECO.US,D,20080125,000000,13.32,13.84,13.32,13.54,479402,0
+VECO.US,D,20080128,000000,13.59,13.98,13.44,13.82,437269,0
+VECO.US,D,20080129,000000,13.88,14.05,13.58,13.78,249356,0
+VECO.US,D,20080130,000000,13.64,14.54,13.64,14.03,385139,0
+VECO.US,D,20080131,000000,13.86,14.37,13.85,14.16,388469,0
+VECO.US,D,20080201,000000,14.19,15.22,14.19,15.18,400004,0
+VECO.US,D,20080204,000000,15.17,15.29,14.94,15.24,343597,0
+VECO.US,D,20080205,000000,15.09,15.16,14.14,14.15,365830,0
+VECO.US,D,20080206,000000,14.27,14.43,13.96,13.97,185317,0
+VECO.US,D,20080207,000000,13.86,14.3,13.86,13.99,302416,0
+VECO.US,D,20080208,000000,14.08,14.26,13.7,13.76,328444,0
+VECO.US,D,20080211,000000,13.82,14.08,13.63,13.65,461415,0
+VECO.US,D,20080212,000000,15.36,16.77,14.65,16.05,1886322,0
+VECO.US,D,20080213,000000,16.15,16.67,16.11,16.61,596333,0
+VECO.US,D,20080214,000000,16.67,16.98,16.5,16.85,690978,0
+VECO.US,D,20080215,000000,16.68,16.93,16.56,16.83,628798,0
+VECO.US,D,20080219,000000,16.86,17.05,16.41,16.55,589002,0
+VECO.US,D,20080220,000000,16.47,16.75,16.42,16.72,391887,0
+VECO.US,D,20080221,000000,16.79,17.02,16.1,16.22,296884,0
+VECO.US,D,20080222,000000,16.28,16.35,15.93,16.25,276255,0
+VECO.US,D,20080225,000000,16.26,16.76,16.13,16.62,270626,0
+VECO.US,D,20080226,000000,16.51,16.93,16.31,16.83,327082,0
+VECO.US,D,20080227,000000,16.71,17.15,16.7,16.9,217613,0
+VECO.US,D,20080228,000000,16.77,16.84,16.17,16.29,255297,0
+VECO.US,D,20080229,000000,16.16,16.29,15.45,15.5,391495,0
+VECO.US,D,20080303,000000,15.45,15.52,15,15.25,264114,0
+VECO.US,D,20080304,000000,15.06,15.8,15.06,15.7,361839,0
+VECO.US,D,20080305,000000,15.77,16.22,15.67,16.16,334132,0
+VECO.US,D,20080306,000000,16.05,16.17,15.63,15.7,339597,0
+VECO.US,D,20080307,000000,15.52,15.95,15.52,15.75,274889,0
+VECO.US,D,20080310,000000,15.78,15.95,15.5,15.6,329186,0
+VECO.US,D,20080311,000000,15.8,16.39,15.73,16.31,406530,0
+VECO.US,D,20080312,000000,16.35,16.68,16.21,16.47,396087,0
+VECO.US,D,20080313,000000,16.24,17.19,15.97,17.19,394074,0
+VECO.US,D,20080314,000000,17.25,17.63,16.55,16.63,716399,0
+VECO.US,D,20080317,000000,16.5,16.92,16.34,16.61,297117,0
+VECO.US,D,20080318,000000,16.82,17.49,16.7,17.46,322847,0
+VECO.US,D,20080319,000000,17.59,17.6,16.9,16.9,222200,0
+VECO.US,D,20080320,000000,17.08,17.22,16.54,17.2,659314,0
+VECO.US,D,20080324,000000,17.26,18,17.26,17.96,514759,0
+VECO.US,D,20080325,000000,18.01,18.47,17.78,17.91,433559,0
+VECO.US,D,20080326,000000,17.79,17.86,17.36,17.45,215472,0
+VECO.US,D,20080327,000000,17.5,17.5,16.79,16.8,396659,0
+VECO.US,D,20080328,000000,17,17.18,16.76,16.8,481552,0
+VECO.US,D,20080331,000000,16.86,16.92,16.38,16.63,585532,0
+VECO.US,D,20080401,000000,16.88,17.27,16.81,17.05,351373,0
+VECO.US,D,20080402,000000,17.24,17.54,17.13,17.54,500096,0
+VECO.US,D,20080403,000000,17.35,18.46,17.35,18.41,307181,0
+VECO.US,D,20080404,000000,18.46,18.78,17.87,18.5,866677,0
+VECO.US,D,20080407,000000,18.68,18.83,18.16,18.19,476019,0
+VECO.US,D,20080408,000000,18.1,18.3,17.76,17.91,306955,0
+VECO.US,D,20080409,000000,17.97,17.97,17.41,17.48,300575,0
+VECO.US,D,20080410,000000,17.51,17.85,17.36,17.75,308452,0
+VECO.US,D,20080411,000000,17.51,17.7,17.23,17.45,544747,0
+VECO.US,D,20080414,000000,17.25,17.47,17.13,17.3,279491,0
+VECO.US,D,20080415,000000,17.38,17.58,17.14,17.46,265702,0
+VECO.US,D,20080416,000000,17.67,18.16,17.6,17.98,516383,0
+VECO.US,D,20080417,000000,17.94,17.94,17.46,17.68,336672,0
+VECO.US,D,20080418,000000,18,18.16,17.61,17.69,485321,0
+VECO.US,D,20080421,000000,17.58,17.67,17.53,17.59,298220,0
+VECO.US,D,20080422,000000,17.5,17.52,16.8,16.93,378295,0
+VECO.US,D,20080423,000000,16.97,17.33,16.89,17.22,466661,0
+VECO.US,D,20080424,000000,17.26,17.89,16.96,17.83,514794,0
+VECO.US,D,20080425,000000,17.94,18.02,17.03,17.49,340411,0
+VECO.US,D,20080428,000000,17.55,17.93,17.21,17.89,434028,0
+VECO.US,D,20080429,000000,17.75,19.18,17.75,18.95,1034854,0
+VECO.US,D,20080430,000000,19.12,19.56,18.73,18.83,745228,0
+VECO.US,D,20080501,000000,18.8,18.95,18.52,18.9,645224,0
+VECO.US,D,20080502,000000,18.95,19.08,18.55,18.76,455335,0
+VECO.US,D,20080505,000000,18.66,18.81,18.5,18.74,252163,0
+VECO.US,D,20080506,000000,18.65,18.91,18.17,18.88,376756,0
+VECO.US,D,20080507,000000,18.9,18.94,18.25,18.28,267894,0
+VECO.US,D,20080508,000000,18.28,18.67,18.2,18.48,236214,0
+VECO.US,D,20080509,000000,18.31,18.62,18.22,18.29,213838,0
+VECO.US,D,20080512,000000,18.35,18.5,18.14,18.49,169976,0
+VECO.US,D,20080513,000000,18.55,18.55,18.23,18.39,184025,0
+VECO.US,D,20080514,000000,18.42,18.89,18.34,18.63,239509,0
+VECO.US,D,20080515,000000,18.58,18.81,18.2,18.8,280343,0
+VECO.US,D,20080516,000000,18.88,18.88,18.31,18.75,452052,0
+VECO.US,D,20080519,000000,18.73,19.16,18.53,18.74,377070,0
+VECO.US,D,20080520,000000,18.7,18.71,18.02,18.13,311060,0
+VECO.US,D,20080521,000000,18.19,18.66,18.03,18.26,373038,0
+VECO.US,D,20080522,000000,18.25,18.58,18.16,18.4,283102,0
+VECO.US,D,20080523,000000,18.25,18.6,18.23,18.5,346432,0
+VECO.US,D,20080527,000000,18.47,18.76,18.33,18.48,323840,0
+VECO.US,D,20080528,000000,18.44,18.75,18.25,18.63,149727,0
+VECO.US,D,20080529,000000,18.65,18.99,18.44,18.85,421533,0
+VECO.US,D,20080530,000000,19.04,19.32,18.92,19.23,337041,0
+VECO.US,D,20080602,000000,19.13,19.14,18.71,19.05,218063,0
+VECO.US,D,20080603,000000,19.1,19.5,18.85,18.93,294344,0
+VECO.US,D,20080604,000000,18.89,19.58,18.8,19.27,267977,0
+VECO.US,D,20080605,000000,19.28,19.82,19.28,19.71,245254,0
+VECO.US,D,20080606,000000,19.55,19.7,19.23,19.48,223850,0
+VECO.US,D,20080609,000000,19.48,19.55,18.3,18.48,460835,0
+VECO.US,D,20080610,000000,18.26,18.61,17.94,18.27,435757,0
+VECO.US,D,20080611,000000,18.2,18.23,17.46,17.48,361706,0
+VECO.US,D,20080612,000000,17.65,17.74,17.46,17.46,215884,0
+VECO.US,D,20080613,000000,17.62,18.13,17.46,18.13,201465,0
+VECO.US,D,20080616,000000,18.03,18.56,17.86,18.41,226258,0
+VECO.US,D,20080617,000000,18.43,18.53,18.08,18.39,212233,0
+VECO.US,D,20080618,000000,18.37,18.47,18.14,18.38,239862,0
+VECO.US,D,20080619,000000,18.41,18.78,17.91,18.76,191160,0
+VECO.US,D,20080620,000000,18.7,18.8,18.02,18.3,474395,0
+VECO.US,D,20080623,000000,18.34,18.38,17.84,17.87,202055,0
+VECO.US,D,20080624,000000,17.79,17.95,17.56,17.59,323115,0
+VECO.US,D,20080625,000000,17.61,18.27,17.5,18.11,301092,0
+VECO.US,D,20080626,000000,17.82,17.91,17.51,17.62,191529,0
+VECO.US,D,20080627,000000,17.55,17.8,16.86,16.91,889219,0
+VECO.US,D,20080630,000000,16.8,16.94,16,16.08,508844,0
+VECO.US,D,20080701,000000,15.85,16.01,15.34,15.61,597570,0
+VECO.US,D,20080702,000000,15.56,15.79,14.99,15.03,447522,0
+VECO.US,D,20080703,000000,15.08,15.09,14.38,14.42,297506,0
+VECO.US,D,20080707,000000,14.62,15.42,14.62,15.31,686708,0
+VECO.US,D,20080708,000000,15.39,15.39,14.87,14.99,614048,0
+VECO.US,D,20080709,000000,14.96,15.35,14.79,14.79,340597,0
+VECO.US,D,20080710,000000,14.75,15.91,14.75,15.67,692791,0
+VECO.US,D,20080711,000000,15.47,15.8,15.16,15.61,434935,0
+VECO.US,D,20080714,000000,15.77,15.83,14.91,14.93,610572,0
+VECO.US,D,20080715,000000,15,15.52,14.65,15.13,418231,0
+VECO.US,D,20080716,000000,15.16,15.88,14.95,15.81,402838,0
+VECO.US,D,20080717,000000,15.91,16.6,15.8,16.38,338675,0
+VECO.US,D,20080718,000000,16.32,16.58,16.17,16.28,331066,0
+VECO.US,D,20080721,000000,16.3,16.39,15.84,15.86,385950,0
+VECO.US,D,20080722,000000,15.63,16.07,15.53,16.01,403983,0
+VECO.US,D,20080723,000000,16.02,16.68,16,16.49,396624,0
+VECO.US,D,20080724,000000,16.54,16.54,15.88,16.31,384054,0
+VECO.US,D,20080725,000000,16.39,16.48,15.87,15.9,458372,0
+VECO.US,D,20080728,000000,15.99,15.99,14.84,14.94,761974,0
+VECO.US,D,20080729,000000,16.62,18.5,16.41,16.87,1942217,0
+VECO.US,D,20080730,000000,17.06,17.43,16.89,16.93,409605,0
+VECO.US,D,20080731,000000,16.77,17.08,16.24,16.28,391957,0
+VECO.US,D,20080801,000000,16.29,16.4,15.6,16.28,353292,0
+VECO.US,D,20080804,000000,16.43,16.6,15.97,16.03,703752,0
+VECO.US,D,20080805,000000,16.18,16.58,16.07,16.46,365534,0
+VECO.US,D,20080806,000000,16.41,16.49,16.08,16.43,303973,0
+VECO.US,D,20080807,000000,16.31,16.94,16.1,16.85,393899,0
+VECO.US,D,20080808,000000,16.89,17.41,16.47,17.28,270445,0
+VECO.US,D,20080811,000000,17.12,18.44,17.05,18.11,305064,0
+VECO.US,D,20080812,000000,18.14,18.14,17.65,18.02,327914,0
+VECO.US,D,20080813,000000,18.03,18.45,17.65,17.98,233528,0
+VECO.US,D,20080814,000000,17.89,18.26,17.89,17.96,191322,0
+VECO.US,D,20080815,000000,18.16,18.2,17.75,17.99,300650,0
+VECO.US,D,20080818,000000,17.99,18.11,17.56,17.73,170513,0
+VECO.US,D,20080819,000000,17.58,17.73,17.15,17.27,137547,0
+VECO.US,D,20080820,000000,17.38,17.92,17.04,17.28,183881,0
+VECO.US,D,20080821,000000,17.12,17.26,16.79,16.95,130422,0
+VECO.US,D,20080822,000000,17.11,17.39,16.72,17.32,159405,0
+VECO.US,D,20080825,000000,17.23,17.23,16.57,16.79,143839,0
+VECO.US,D,20080826,000000,16.76,16.99,16.59,16.85,132551,0
+VECO.US,D,20080827,000000,16.84,17.2,16.7,17.01,134956,0
+VECO.US,D,20080828,000000,17.04,17.4,17,17.38,97982,0
+VECO.US,D,20080829,000000,17.33,17.33,16.53,16.81,137373,0
+VECO.US,D,20080902,000000,17.14,17.85,16.63,16.92,232319,0
+VECO.US,D,20080903,000000,16.91,17.22,16.44,16.7,413262,0
+VECO.US,D,20080904,000000,16.6,16.75,15.84,15.84,340746,0
+VECO.US,D,20080905,000000,15.83,15.93,15.45,15.71,262977,0
+VECO.US,D,20080908,000000,15.98,16.18,15.55,15.83,192261,0
+VECO.US,D,20080909,000000,15.88,16.07,15.24,15.28,190991,0
+VECO.US,D,20080910,000000,15.53,15.98,15.52,15.72,249037,0
+VECO.US,D,20080911,000000,15.53,15.95,15.38,15.92,290551,0
+VECO.US,D,20080912,000000,15.76,15.84,15.4,15.69,238952,0
+VECO.US,D,20080915,000000,15.51,15.73,15.12,15.29,200921,0
+VECO.US,D,20080916,000000,15.01,15.97,14.98,15.95,320449,0
+VECO.US,D,20080917,000000,15.9,16.09,14.99,15,403495,0
+VECO.US,D,20080918,000000,15.28,16.12,14.82,15.75,410736,0
+VECO.US,D,20080919,000000,16.13,16.73,15.93,16.09,671330,0
+VECO.US,D,20080922,000000,16.04,16.04,14.98,15,196060,0
+VECO.US,D,20080923,000000,15.09,15.36,14.6,14.76,207475,0
+VECO.US,D,20080924,000000,14.81,14.88,14.44,14.48,177199,0
+VECO.US,D,20080925,000000,14.41,14.92,14.41,14.54,166780,0
+VECO.US,D,20080926,000000,14.37,15.71,14.31,15.65,385087,0
+VECO.US,D,20080929,000000,15.32,15.47,14,14.64,299100,0
+VECO.US,D,20080930,000000,14.47,15.1,14.44,14.81,304443,0
+VECO.US,D,20081001,000000,14.66,14.82,14.35,14.52,259920,0
+VECO.US,D,20081002,000000,14.4,14.4,12.68,12.7,465721,0
+VECO.US,D,20081003,000000,12.9,13.25,12.35,12.38,347800,0
+VECO.US,D,20081006,000000,12.21,12.24,11.39,11.74,466552,0
+VECO.US,D,20081007,000000,11.5,11.64,10.51,10.56,412717,0
+VECO.US,D,20081008,000000,10.42,11.16,10.36,10.42,466455,0
+VECO.US,D,20081009,000000,10.39,11.14,10.39,10.44,468406,0
+VECO.US,D,20081010,000000,10,10.6,9.57,10.22,511468,0
+VECO.US,D,20081013,000000,10.67,10.67,9.81,10.48,515361,0
+VECO.US,D,20081014,000000,10.74,11.1,9.97,10.03,311452,0
+VECO.US,D,20081015,000000,9.87,10.46,9.76,9.76,399956,0
+VECO.US,D,20081016,000000,9.83,10.24,9.31,10.18,335566,0
+VECO.US,D,20081017,000000,9.92,10.38,9.76,9.86,415015,0
+VECO.US,D,20081020,000000,9.97,10.27,9.84,10.27,269584,0
+VECO.US,D,20081021,000000,10.22,10.36,9.59,9.69,339288,0
+VECO.US,D,20081022,000000,9.56,9.85,9.1,9.22,268849,0
+VECO.US,D,20081023,000000,9.1,9.24,8.55,8.8,374455,0
+VECO.US,D,20081024,000000,8.2,8.99,8.19,8.23,512525,0
+VECO.US,D,20081027,000000,8.24,8.5,7.75,7.78,484120,0
+VECO.US,D,20081028,000000,8,8.79,7.13,7.34,637639,0
+VECO.US,D,20081029,000000,7.41,7.88,6.86,6.94,723913,0
+VECO.US,D,20081030,000000,7.15,7.37,6.91,7.36,581819,0
+VECO.US,D,20081031,000000,7.27,7.79,7.06,7.74,327138,0
+VECO.US,D,20081103,000000,7.77,8.47,7.65,8.32,331680,0
+VECO.US,D,20081104,000000,8.45,8.45,8.06,8.35,342440,0
+VECO.US,D,20081105,000000,8.23,8.35,7.55,7.61,403518,0
+VECO.US,D,20081106,000000,7.53,7.72,7.18,7.23,455369,0
+VECO.US,D,20081107,000000,7.12,7.56,7.05,7.34,252548,0
+VECO.US,D,20081110,000000,7.55,7.7,6.91,7.03,252826,0
+VECO.US,D,20081111,000000,6.95,6.95,6.69,6.69,355234,0
+VECO.US,D,20081112,000000,6.68,6.71,5.39,5.42,634906,0
+VECO.US,D,20081113,000000,5.9,5.9,4.69,5.06,1076220,0
+VECO.US,D,20081114,000000,5.09,5.11,4.57,4.59,477672,0
+VECO.US,D,20081117,000000,4.57,4.66,3.92,4.02,632382,0
+VECO.US,D,20081118,000000,4.07,4.11,3.53,3.83,705481,0
+VECO.US,D,20081119,000000,3.9,4.67,3.87,3.94,724132,0
+VECO.US,D,20081120,000000,3.91,4.21,3.81,4.17,787003,0
+VECO.US,D,20081121,000000,4.25,4.27,3.9,4.2,671460,0
+VECO.US,D,20081124,000000,4.3,4.76,4.04,4.75,408423,0
+VECO.US,D,20081125,000000,4.85,5.12,4.61,5.12,566060,0
+VECO.US,D,20081126,000000,4.73,5.61,4.73,5.61,360777,0
+VECO.US,D,20081128,000000,5.6,5.93,5.44,5.93,203873,0
+VECO.US,D,20081201,000000,5.77,5.77,4.79,4.81,456519,0
+VECO.US,D,20081202,000000,4.93,4.93,4.48,4.59,481960,0
+VECO.US,D,20081203,000000,4.51,4.74,4.5,4.63,755918,0
+VECO.US,D,20081204,000000,4.55,4.84,4.23,4.59,322743,0
+VECO.US,D,20081205,000000,4.54,5.28,4.53,5.28,488182,0
+VECO.US,D,20081208,000000,5.33,5.67,5.11,5.53,352860,0
+VECO.US,D,20081209,000000,5.46,6.26,5.46,5.95,637666,0
+VECO.US,D,20081210,000000,6.06,6.32,6.02,6.29,677397,0
+VECO.US,D,20081211,000000,6.2,6.56,6.14,6.48,596289,0
+VECO.US,D,20081212,000000,6.44,6.97,6.4,6.9,397461,0
+VECO.US,D,20081215,000000,6.88,6.94,6.15,6.29,376027,0
+VECO.US,D,20081216,000000,6.44,6.98,6.25,6.95,382803,0
+VECO.US,D,20081217,000000,6.84,7.15,6.71,6.97,336935,0
+VECO.US,D,20081218,000000,6.87,7.06,6.31,6.52,234521,0
+VECO.US,D,20081219,000000,6.69,6.97,6.37,6.59,485527,0
+VECO.US,D,20081222,000000,6.59,6.61,5.78,6.05,532567,0
+VECO.US,D,20081223,000000,6.08,6.31,5.93,6.03,205132,0
+VECO.US,D,20081224,000000,6.04,6.14,5.75,5.81,113870,0
+VECO.US,D,20081226,000000,5.81,6.12,5.81,6.01,116451,0
+VECO.US,D,20081229,000000,6.01,6.14,5.88,6.02,164314,0
+VECO.US,D,20081230,000000,6.06,6.52,5.87,6.51,411844,0
+VECO.US,D,20081231,000000,6.47,6.48,6.11,6.34,454889,0
+VECO.US,D,20090102,000000,6.34,6.87,6.17,6.67,349530,0
+VECO.US,D,20090105,000000,6.67,6.8,6.29,6.47,229083,0
+VECO.US,D,20090106,000000,6.5,7.24,6.35,7.16,356660,0
+VECO.US,D,20090107,000000,7.05,7.05,6.39,6.55,262123,0
+VECO.US,D,20090108,000000,6.52,7.13,6.33,7.13,288516,0
+VECO.US,D,20090109,000000,7.11,7.11,6.52,6.55,306521,0
+VECO.US,D,20090112,000000,6.49,6.68,6.25,6.27,195127,0
+VECO.US,D,20090113,000000,6.27,6.42,6.1,6.14,156269,0
+VECO.US,D,20090114,000000,6.05,6.07,5.66,5.73,142953,0
+VECO.US,D,20090115,000000,5.73,5.98,5.36,5.95,227796,0
+VECO.US,D,20090116,000000,5.98,6.09,5.41,5.96,189627,0
+VECO.US,D,20090120,000000,5.87,5.88,4.9,4.97,236053,0
+VECO.US,D,20090121,000000,5.01,5.08,4.52,5.04,310585,0
+VECO.US,D,20090122,000000,4.93,4.98,4.66,4.75,140983,0
+VECO.US,D,20090123,000000,4.64,5.15,4.61,5.07,172514,0
+VECO.US,D,20090126,000000,5.06,5.61,5.06,5.26,184131,0
+VECO.US,D,20090127,000000,5.26,5.68,5.26,5.63,139602,0
+VECO.US,D,20090128,000000,5.73,5.82,5.65,5.7,143142,0
+VECO.US,D,20090129,000000,5.62,5.69,4.95,4.95,263975,0
+VECO.US,D,20090130,000000,5.01,5.17,4.8,4.83,128205,0
+VECO.US,D,20090202,000000,4.81,4.92,4.55,4.68,178701,0
+VECO.US,D,20090203,000000,4.7,4.95,4.51,4.84,137642,0
+VECO.US,D,20090204,000000,4.86,5.31,4.75,5.13,214250,0
+VECO.US,D,20090205,000000,5.08,5.86,5.08,5.76,257863,0
+VECO.US,D,20090206,000000,5.74,6.23,5.74,6.19,284155,0
+VECO.US,D,20090209,000000,6.17,6.43,5.85,6.22,244524,0
+VECO.US,D,20090210,000000,5.7,5.79,5.03,5.13,528093,0
+VECO.US,D,20090211,000000,5.1,5.23,4.68,5.14,326400,0
+VECO.US,D,20090212,000000,4.99,5.15,4.84,5.04,200232,0
+VECO.US,D,20090213,000000,5.03,5.53,5.03,5.4,401804,0
+VECO.US,D,20090217,000000,5.28,5.55,5.25,5.29,249629,0
+VECO.US,D,20090218,000000,5.28,5.52,5.11,5.19,176098,0
+VECO.US,D,20090219,000000,5.22,5.31,4.63,4.7,174479,0
+VECO.US,D,20090220,000000,4.62,4.79,4.38,4.66,269459,0
+VECO.US,D,20090223,000000,4.68,4.94,4.3,4.3,267244,0
+VECO.US,D,20090224,000000,4.33,4.61,4.14,4.25,541412,0
+VECO.US,D,20090225,000000,4.29,4.45,4.06,4.2,224063,0
+VECO.US,D,20090226,000000,4.33,4.61,4.33,4.38,262543,0
+VECO.US,D,20090227,000000,4.23,4.44,4.23,4.26,257546,0
+VECO.US,D,20090302,000000,4.2,4.24,3.22,3.99,299833,0
+VECO.US,D,20090303,000000,4.02,4.19,3.96,4.07,303733,0
+VECO.US,D,20090304,000000,4.21,4.29,4.08,4.24,324704,0
+VECO.US,D,20090305,000000,4.21,4.44,3.95,3.96,194370,0
+VECO.US,D,20090306,000000,4,4.29,4,4.16,438654,0
+VECO.US,D,20090309,000000,4.1,4.43,4.1,4.2,268536,0
+VECO.US,D,20090310,000000,4.35,4.78,4.32,4.76,281575,0
+VECO.US,D,20090311,000000,4.81,5.07,4.73,4.81,306346,0
+VECO.US,D,20090312,000000,4.89,5.29,4.78,5.19,182754,0
+VECO.US,D,20090313,000000,5.24,5.53,4.97,4.99,217810,0
+VECO.US,D,20090316,000000,5.05,5.37,4.89,4.94,178054,0
+VECO.US,D,20090317,000000,4.98,5.43,4.92,5.43,129973,0
+VECO.US,D,20090318,000000,5.33,5.82,5.28,5.63,131380,0
+VECO.US,D,20090319,000000,5.68,5.89,5.61,5.8,125916,0
+VECO.US,D,20090320,000000,5.86,6.03,5.3,5.34,160498,0
+VECO.US,D,20090323,000000,5.56,6.26,5.45,6.24,263926,0
+VECO.US,D,20090324,000000,6.11,6.13,5.93,5.97,272772,0
+VECO.US,D,20090325,000000,6.02,6.5,5.82,6.4,277634,0
+VECO.US,D,20090326,000000,6.25,6.88,6.25,6.87,574738,0
+VECO.US,D,20090327,000000,6.76,7.05,6.67,6.96,379211,0
+VECO.US,D,20090330,000000,6.76,6.77,6.53,6.64,396292,0
+VECO.US,D,20090331,000000,6.76,6.98,6.53,6.67,278972,0
+VECO.US,D,20090401,000000,6.58,7.48,6.48,7.46,295582,0
+VECO.US,D,20090402,000000,7.56,8.09,7.4,7.5,502640,0
+VECO.US,D,20090403,000000,7.51,7.65,7.25,7.45,222126,0
+VECO.US,D,20090406,000000,7.19,7.37,6.93,7.13,187855,0
+VECO.US,D,20090407,000000,6.93,7,6.38,6.39,208539,0
+VECO.US,D,20090408,000000,6.41,6.81,6.41,6.68,212482,0
+VECO.US,D,20090409,000000,6.82,7.24,6.82,7.21,408315,0
+VECO.US,D,20090413,000000,7.12,7.3,7.1,7.25,226851,0
+VECO.US,D,20090414,000000,7.11,7.57,7.05,7.51,186890,0
+VECO.US,D,20090415,000000,7.48,7.79,6.91,7.08,291991,0
+VECO.US,D,20090416,000000,7.16,7.16,6.97,7.08,236170,0
+VECO.US,D,20090417,000000,7.12,7.19,6.77,7.08,210974,0
+VECO.US,D,20090420,000000,6.91,6.99,6.08,6.19,267364,0
+VECO.US,D,20090421,000000,6.15,6.67,6.09,6.44,238018,0
+VECO.US,D,20090422,000000,6.34,6.81,6.34,6.57,292265,0
+VECO.US,D,20090423,000000,6.6,6.7,6.37,6.49,239506,0
+VECO.US,D,20090424,000000,6.55,6.9,6.38,6.81,289078,0
+VECO.US,D,20090427,000000,6.68,6.97,6.36,6.42,295514,0
+VECO.US,D,20090428,000000,6.44,7.09,6.4,6.59,429599,0
+VECO.US,D,20090429,000000,6.66,7.16,6.5,7.1,307977,0
+VECO.US,D,20090430,000000,7.19,7.9,6.95,7.24,222704,0
+VECO.US,D,20090501,000000,7.24,7.59,7.2,7.33,239039,0
+VECO.US,D,20090504,000000,7.39,8.04,7.39,7.85,287100,0
+VECO.US,D,20090505,000000,7.81,8.1,7.48,7.76,275452,0
+VECO.US,D,20090506,000000,7.87,8.51,7.87,8.46,286697,0
+VECO.US,D,20090507,000000,8.51,8.72,7.79,8.01,361183,0
+VECO.US,D,20090508,000000,8.1,9.04,7.79,9.04,437185,0
+VECO.US,D,20090511,000000,8.86,8.97,8.33,8.38,234714,0
+VECO.US,D,20090512,000000,8.59,8.59,8.21,8.45,357856,0
+VECO.US,D,20090513,000000,8.29,8.38,8.03,8.24,245763,0
+VECO.US,D,20090514,000000,8.26,8.52,8.12,8.25,299317,0
+VECO.US,D,20090515,000000,8.29,8.84,8.05,8.82,265089,0
+VECO.US,D,20090518,000000,8.87,9.55,8.86,9.54,342005,0
+VECO.US,D,20090519,000000,9.5,9.66,9.32,9.51,339647,0
+VECO.US,D,20090520,000000,9.57,10.34,9.49,9.76,477281,0
+VECO.US,D,20090521,000000,9.7,9.8,8.85,9.19,419331,0
+VECO.US,D,20090522,000000,9.28,9.67,9.05,9.46,256560,0
+VECO.US,D,20090526,000000,9.34,9.88,9.07,9.63,355458,0
+VECO.US,D,20090527,000000,9.7,10.15,9.59,9.65,345878,0
+VECO.US,D,20090528,000000,10.04,10.25,9.4,9.81,224504,0
+VECO.US,D,20090529,000000,9.85,10.8,9.85,10.53,472551,0
+VECO.US,D,20090601,000000,10.78,11.83,10.78,11.52,410993,0
+VECO.US,D,20090602,000000,11.5,11.69,10.93,10.99,382347,0
+VECO.US,D,20090603,000000,10.47,10.47,9.9,10.37,538095,0
+VECO.US,D,20090604,000000,10.34,11.11,10.22,11.08,328337,0
+VECO.US,D,20090605,000000,11.26,11.3,10.69,11,344767,0
+VECO.US,D,20090608,000000,11.08,11.94,11.01,11.28,533765,0
+VECO.US,D,20090609,000000,11.5,12.04,11.33,11.64,316549,0
+VECO.US,D,20090610,000000,11.9,11.97,11.43,11.85,417122,0
+VECO.US,D,20090611,000000,11.9,12.19,11.86,12.06,384339,0
+VECO.US,D,20090612,000000,11.96,12.09,11.54,12.03,175220,0
+VECO.US,D,20090615,000000,11.91,11.91,10.52,11.27,600594,0
+VECO.US,D,20090616,000000,11.4,12.2,11.35,12.01,478262,0
+VECO.US,D,20090617,000000,12.05,12.27,11.73,12.02,365431,0
+VECO.US,D,20090618,000000,11.97,12.47,11.9,12.36,406713,0
+VECO.US,D,20090619,000000,12.54,13.26,12.27,12.99,662317,0
+VECO.US,D,20090622,000000,12.93,12.93,12.1,12.28,487869,0
+VECO.US,D,20090623,000000,12.18,12.18,11.32,11.35,391906,0
+VECO.US,D,20090624,000000,11.49,12.06,11.37,11.81,259096,0
+VECO.US,D,20090625,000000,11.65,11.82,11.19,11.57,366149,0
+VECO.US,D,20090626,000000,11.6,12.6,11.55,12.36,906455,0
+VECO.US,D,20090629,000000,12.35,12.47,11.53,11.94,479602,0
+VECO.US,D,20090630,000000,11.98,12.45,11.5,11.59,299307,0
+VECO.US,D,20090701,000000,11.72,12.38,11.64,12.15,524817,0
+VECO.US,D,20090702,000000,12.08,12.08,11.53,11.68,401186,0
+VECO.US,D,20090706,000000,11.59,11.86,11.27,11.6,343207,0
+VECO.US,D,20090707,000000,11.6,12.28,11.6,11.78,425658,0
+VECO.US,D,20090708,000000,11.87,11.91,11.06,11.36,344658,0
+VECO.US,D,20090709,000000,11.63,11.92,11.48,11.63,232488,0
+VECO.US,D,20090710,000000,11.67,12.29,11.56,12.24,383480,0
+VECO.US,D,20090713,000000,12.36,12.62,11.82,12.32,395880,0
+VECO.US,D,20090714,000000,12.4,12.81,12.32,12.49,316889,0
+VECO.US,D,20090715,000000,12.72,13.35,12.64,13.34,836191,0
+VECO.US,D,20090716,000000,13.41,14.25,13.19,14.14,500341,0
+VECO.US,D,20090717,000000,14.18,14.24,13.5,13.86,336505,0
+VECO.US,D,20090720,000000,13.92,14.31,13.71,14.1,305019,0
+VECO.US,D,20090721,000000,14.18,14.3,13.65,13.91,211543,0
+VECO.US,D,20090722,000000,13.79,14.25,13.48,13.64,323068,0
+VECO.US,D,20090723,000000,13.59,14.97,13.44,14.8,419561,0
+VECO.US,D,20090724,000000,14.72,14.85,14.06,14.53,435336,0
+VECO.US,D,20090727,000000,14.55,14.73,14.12,14.67,439759,0
+VECO.US,D,20090728,000000,18.16,20.11,17.86,20.11,3598754,0
+VECO.US,D,20090729,000000,19.53,20.27,19.53,19.94,912158,0
+VECO.US,D,20090730,000000,20.11,20.11,19.26,19.43,478774,0
+VECO.US,D,20090731,000000,19.25,19.53,18.7,18.84,542057,0
+VECO.US,D,20090803,000000,19,19.64,18.83,19.38,438433,0
+VECO.US,D,20090804,000000,19.17,19.53,18.85,19.3,313978,0
+VECO.US,D,20090805,000000,19.25,19.38,18.35,18.53,342818,0
+VECO.US,D,20090806,000000,18.56,19.22,17.94,18.9,910178,0
+VECO.US,D,20090807,000000,19.28,19.96,18.62,19.25,751861,0
+VECO.US,D,20090810,000000,19.02,19.02,18.35,18.53,445883,0
+VECO.US,D,20090811,000000,18.34,18.55,17.88,18.31,421075,0
+VECO.US,D,20090812,000000,18.24,19.99,18.2,19.38,780538,0
+VECO.US,D,20090813,000000,19.52,20.68,19.43,20.37,623240,0
+VECO.US,D,20090814,000000,20.36,20.36,18.91,19.54,297763,0
+VECO.US,D,20090817,000000,19.12,19.21,18.52,18.87,226605,0
+VECO.US,D,20090818,000000,18.85,19.27,18.61,18.76,311150,0
+VECO.US,D,20090819,000000,18.63,19.25,18.4,19,264536,0
+VECO.US,D,20090820,000000,18.94,19.26,18.6,19.1,297987,0
+VECO.US,D,20090821,000000,20.05,21.89,20.04,21.76,1083227,0
+VECO.US,D,20090824,000000,21.76,22.39,21.29,21.82,651641,0
+VECO.US,D,20090825,000000,21.85,22.3,21.73,21.93,353503,0
+VECO.US,D,20090826,000000,22.24,22.65,21.75,22.05,488905,0
+VECO.US,D,20090827,000000,22.07,22.64,21.66,22.48,308337,0
+VECO.US,D,20090828,000000,22.64,23.11,22.06,22.28,529527,0
+VECO.US,D,20090831,000000,21.95,22.15,21.3,21.48,308882,0
+VECO.US,D,20090901,000000,21.39,22.35,20.28,20.36,885426,0
+VECO.US,D,20090902,000000,20.36,20.98,20.15,20.55,291634,0
+VECO.US,D,20090903,000000,20.76,22,20.76,21.82,557518,0
+VECO.US,D,20090904,000000,21.83,22.4,21.47,22.04,455021,0
+VECO.US,D,20090908,000000,22.18,22.5,21.5,22.02,508768,0
+VECO.US,D,20090909,000000,22.09,22.5,21.9,22.21,358963,0
+VECO.US,D,20090910,000000,22.19,22.62,21.95,22.32,311152,0
+VECO.US,D,20090911,000000,22.46,22.7,20.98,21.4,477532,0
+VECO.US,D,20090914,000000,21.28,21.63,21.02,21.18,341058,0
+VECO.US,D,20090915,000000,21.12,22.16,21.09,21.9,464017,0
+VECO.US,D,20090916,000000,22.04,22.2,21.79,22.06,236220,0
+VECO.US,D,20090917,000000,22.06,22.06,21.58,21.86,374506,0
+VECO.US,D,20090918,000000,21.92,23.29,21.78,22.87,801589,0
+VECO.US,D,20090921,000000,22.61,23.16,22.61,22.95,629763,0
+VECO.US,D,20090922,000000,23.11,23.7,23.05,23.49,684075,0
+VECO.US,D,20090923,000000,23.6,23.76,23.11,23.12,456076,0
+VECO.US,D,20090924,000000,23.15,23.15,21.14,21.19,892788,0
+VECO.US,D,20090925,000000,21.14,22.03,20.33,21.93,494407,0
+VECO.US,D,20090928,000000,22,22.94,21.35,22.88,553945,0
+VECO.US,D,20090929,000000,23.15,23.75,22.79,23.05,624826,0
+VECO.US,D,20090930,000000,23.06,23.54,22.23,23.32,511326,0
+VECO.US,D,20091001,000000,23.25,23.73,22,22.08,1202307,0
+VECO.US,D,20091002,000000,21.66,22.37,21.41,21.9,738184,0
+VECO.US,D,20091005,000000,21.98,22.73,21.78,22.5,245308,0
+VECO.US,D,20091006,000000,22.58,23.5,22.53,23.19,721547,0
+VECO.US,D,20091007,000000,23.28,24.76,22.59,24.19,2710216,0
+VECO.US,D,20091008,000000,24.65,24.96,24.26,24.33,1036577,0
+VECO.US,D,20091009,000000,24.3,24.39,23.89,24.12,855940,0
+VECO.US,D,20091012,000000,24.25,24.42,23.94,24,618003,0
+VECO.US,D,20091013,000000,24.17,24.27,23.77,24.26,901325,0
+VECO.US,D,20091014,000000,24.68,26.27,24.56,26.24,2338666,0
+VECO.US,D,20091015,000000,26.11,26.13,25.37,26.07,900118,0
+VECO.US,D,20091016,000000,25.94,26.13,25.09,25.64,1031690,0
+VECO.US,D,20091019,000000,25.97,26.57,25.27,26.13,888835,0
+VECO.US,D,20091020,000000,26.24,26.69,25.84,25.98,638452,0
+VECO.US,D,20091021,000000,26.6,27.24,25.27,25.41,993723,0
+VECO.US,D,20091022,000000,25.42,26.22,25.06,26.15,469959,0
+VECO.US,D,20091023,000000,26.29,26.72,25.35,25.56,487588,0
+VECO.US,D,20091026,000000,25.66,26.69,25.02,25.07,1576705,0
+VECO.US,D,20091027,000000,25.41,27.35,24.64,26.36,2576992,0
+VECO.US,D,20091028,000000,26,26.54,24.1,24.22,1551273,0
+VECO.US,D,20091029,000000,24,24.34,23.64,23.8,4774047,0
+VECO.US,D,20091030,000000,23.75,24.7,23.65,24.35,1565480,0
+VECO.US,D,20091102,000000,24.45,24.68,22.91,23.55,965054,0
+VECO.US,D,20091103,000000,23.26,23.53,22.77,23.24,716592,0
+VECO.US,D,20091104,000000,23.63,24.3,23.05,23.12,1068451,0
+VECO.US,D,20091105,000000,23.33,25.06,23.24,24.23,1006091,0
+VECO.US,D,20091106,000000,24,24.51,23.58,23.72,663438,0
+VECO.US,D,20091109,000000,24.18,25.71,24.18,25.6,1425180,0
+VECO.US,D,20091110,000000,25.35,25.9,24.69,24.99,1046537,0
+VECO.US,D,20091111,000000,25.15,26.5,24.96,25.91,1328027,0
+VECO.US,D,20091112,000000,25.83,25.95,24.34,24.83,1505154,0
+VECO.US,D,20091113,000000,24.94,26,24.53,25.98,893731,0
+VECO.US,D,20091116,000000,26,27,25.86,26.81,1058352,0
+VECO.US,D,20091117,000000,26.6,28.33,26.51,28.17,1524194,0
+VECO.US,D,20091118,000000,28.3,28.42,27.32,27.6,959257,0
+VECO.US,D,20091119,000000,27.25,27.32,26.06,26.48,771177,0
+VECO.US,D,20091120,000000,26.25,26.34,25.57,26.25,508721,0
+VECO.US,D,20091123,000000,26.56,27.52,26.3,26.9,563655,0
+VECO.US,D,20091124,000000,27.07,27.74,26.53,27.3,813727,0
+VECO.US,D,20091125,000000,27.36,27.81,27.27,27.7,650979,0
+VECO.US,D,20091127,000000,27.01,27.49,26.89,27.31,305929,0
+VECO.US,D,20091130,000000,27.19,27.55,26.59,27.31,1260147,0
+VECO.US,D,20091201,000000,27.57,28.67,27.4,28.17,765383,0
+VECO.US,D,20091202,000000,28.31,29.86,28.2,29.83,1321554,0
+VECO.US,D,20091203,000000,30.17,30.17,28.92,29.05,1384243,0
+VECO.US,D,20091204,000000,29.45,29.99,28.75,29.65,827337,0
+VECO.US,D,20091207,000000,29.75,30.13,29.34,29.71,968417,0
+VECO.US,D,20091208,000000,29.61,31.56,29.52,31.35,2295755,0
+VECO.US,D,20091209,000000,31.3,32.16,30.9,32.13,1232135,0
+VECO.US,D,20091210,000000,32.41,32.51,31.3,31.51,1113568,0
+VECO.US,D,20091211,000000,31.74,32.14,31.46,31.82,825657,0
+VECO.US,D,20091214,000000,32.22,32.22,31.32,31.42,721443,0
+VECO.US,D,20091215,000000,31.36,31.51,30.73,30.88,904105,0
+VECO.US,D,20091216,000000,31.1,31.36,30.8,31.05,645136,0
+VECO.US,D,20091217,000000,30.83,31.5,30.48,31.05,563389,0
+VECO.US,D,20091218,000000,31.21,31.79,30.55,31.71,2044386,0
+VECO.US,D,20091221,000000,32,32.5,31.76,32.46,919596,0
+VECO.US,D,20091222,000000,32.46,33.89,32.38,33.53,924747,0
+VECO.US,D,20091223,000000,33.91,34.84,33.85,34.33,721562,0
+VECO.US,D,20091224,000000,34.5,34.53,34.08,34.35,160255,0
+VECO.US,D,20091228,000000,34.6,34.82,33.51,33.86,520141,0
+VECO.US,D,20091229,000000,34.07,34.19,33.5,33.66,419844,0
+VECO.US,D,20091230,000000,33.6,34.23,33.27,33.52,504215,0
+VECO.US,D,20091231,000000,33.44,33.63,32.99,33.04,362802,0
+VECO.US,D,20100104,000000,33.63,34.56,33.11,33.99,889426,0
+VECO.US,D,20100105,000000,34.26,35.55,34.22,35.13,1042222,0
+VECO.US,D,20100106,000000,35.2,35.34,34.57,34.72,635732,0
+VECO.US,D,20100107,000000,34.79,34.84,33.72,34.51,602381,0
+VECO.US,D,20100108,000000,35.06,37.33,35.06,37.11,1931337,0
+VECO.US,D,20100111,000000,37.57,37.57,35.42,35.81,1173085,0
+VECO.US,D,20100112,000000,35.56,35.71,34.38,34.71,1054295,0
+VECO.US,D,20100113,000000,34.7,35.3,33.57,34,1005441,0
+VECO.US,D,20100114,000000,34.16,34.79,33.83,33.86,472293,0
+VECO.US,D,20100115,000000,33.89,33.91,31.43,32.58,1892521,0
+VECO.US,D,20100119,000000,33.53,34.09,31.84,33.9,1810295,0
+VECO.US,D,20100120,000000,35.74,37.1,35,36.43,1950480,0
+VECO.US,D,20100121,000000,36.32,37.49,35.32,35.43,1241108,0
+VECO.US,D,20100122,000000,35.9,37.37,35.45,35.7,1962085,0
+VECO.US,D,20100125,000000,36,36.83,35.33,35.85,818333,0
+VECO.US,D,20100126,000000,35.79,35.79,34.14,34.25,1101334,0
+VECO.US,D,20100127,000000,34.18,34.79,33.61,34.14,1345179,0
+VECO.US,D,20100128,000000,34.13,34.15,32.5,33.13,1113226,0
+VECO.US,D,20100129,000000,33.37,34.06,31.66,31.82,1249751,0
+VECO.US,D,20100201,000000,31.91,33.43,31.91,33.23,1183171,0
+VECO.US,D,20100202,000000,33.2,34.74,33.19,34.22,1381132,0
+VECO.US,D,20100203,000000,34.17,35.26,33.39,33.47,1358564,0
+VECO.US,D,20100204,000000,32.9,33.28,31.3,31.37,1879961,0
+VECO.US,D,20100205,000000,31.49,31.99,29.21,30.42,3330440,0
+VECO.US,D,20100208,000000,30.32,31.61,29.95,31.06,2387809,0
+VECO.US,D,20100209,000000,32.32,34.01,32.23,33.94,4866043,0
+VECO.US,D,20100210,000000,33.74,34.47,32.75,34.37,2099326,0
+VECO.US,D,20100211,000000,34.29,35.08,33.43,35,1602339,0
+VECO.US,D,20100212,000000,34.53,36.13,33.75,35.11,1279964,0
+VECO.US,D,20100216,000000,35.48,37.2,35.26,37.19,1637388,0
+VECO.US,D,20100217,000000,37.27,38.09,36.58,36.81,1953673,0
+VECO.US,D,20100218,000000,36.66,38,36.51,37.91,861686,0
+VECO.US,D,20100219,000000,37.65,38.04,36.68,37.62,906538,0
+VECO.US,D,20100222,000000,37.74,38.39,37.21,37.28,813583,0
+VECO.US,D,20100223,000000,37.09,37.1,35,35.16,1763324,0
+VECO.US,D,20100224,000000,35.16,35.61,34.26,34.8,1361101,0
+VECO.US,D,20100225,000000,34.23,34.31,32.52,33.7,3112189,0
+VECO.US,D,20100226,000000,33.75,34.15,33.33,34.1,1349998,0
+VECO.US,D,20100301,000000,34.28,35.76,34.28,35.5,1359042,0
+VECO.US,D,20100302,000000,35.9,36.49,35.35,35.83,1409523,0
+VECO.US,D,20100303,000000,36,36.37,34.91,35.53,988792,0
+VECO.US,D,20100304,000000,35.46,35.79,34.5,35.75,1622981,0
+VECO.US,D,20100305,000000,35.98,36.37,35.53,35.73,1239636,0
+VECO.US,D,20100308,000000,35.73,36.1,34.76,35.4,1043205,0
+VECO.US,D,20100309,000000,35.34,36.88,35.21,36.25,1735457,0
+VECO.US,D,20100310,000000,36.46,38.17,36.46,38,3119879,0
+VECO.US,D,20100311,000000,39.15,40.17,38.81,39.89,4226164,0
+VECO.US,D,20100312,000000,40.35,40.88,39.32,39.78,2257753,0
+VECO.US,D,20100315,000000,39.58,40.19,38.44,39.12,1429691,0
+VECO.US,D,20100316,000000,39.19,39.82,38.72,39.8,957244,0
+VECO.US,D,20100317,000000,39.99,41.28,39.99,40.44,1419881,0
+VECO.US,D,20100318,000000,40.44,40.5,39.14,39.62,1102716,0
+VECO.US,D,20100319,000000,39.77,39.77,37.56,39.01,2075290,0
+VECO.US,D,20100322,000000,38.72,40.06,38.22,39.88,1188246,0
+VECO.US,D,20100323,000000,39.99,43.54,39.95,43.36,3028244,0
+VECO.US,D,20100324,000000,42.76,43.67,42.7,43.5,2962322,0
+VECO.US,D,20100325,000000,43.93,45,43.54,43.72,2691156,0
+VECO.US,D,20100326,000000,44.03,44.42,42,43.08,1909191,0
+VECO.US,D,20100329,000000,43.26,44.4,42.94,43.2,1453340,0
+VECO.US,D,20100330,000000,43.44,44.4,42.07,43.63,1713000,0
+VECO.US,D,20100331,000000,43.53,44.55,43.12,43.48,1336491,0
+VECO.US,D,20100401,000000,43.91,44.7,42.77,43.38,804945,0
+VECO.US,D,20100405,000000,43.83,46.52,43.8,46.47,2081382,0
+VECO.US,D,20100406,000000,46.33,47.9,45.92,47.5,2352766,0
+VECO.US,D,20100407,000000,47.41,47.61,46.03,46.33,1696833,0
+VECO.US,D,20100408,000000,45.87,46.84,44.56,46.6,1744153,0
+VECO.US,D,20100409,000000,47.02,47.19,45.71,46.69,953543,0
+VECO.US,D,20100412,000000,46.95,47.1,46.28,46.76,957203,0
+VECO.US,D,20100413,000000,47.18,47.66,46,46.12,1873346,0
+VECO.US,D,20100414,000000,46.71,49.85,46.66,49.81,2188628,0
+VECO.US,D,20100415,000000,49.68,50.32,48.95,49.25,1407879,0
+VECO.US,D,20100416,000000,48.96,49.18,46.74,47.94,1505069,0
+VECO.US,D,20100419,000000,47.81,49.75,45.82,47.29,1696873,0
+VECO.US,D,20100420,000000,48.27,49.49,47.8,48.98,1074617,0
+VECO.US,D,20100421,000000,48.58,49.48,47.28,48.7,1409432,0
+VECO.US,D,20100422,000000,48.13,51.16,47.63,51.16,1383255,0
+VECO.US,D,20100423,000000,51.21,51.77,50.44,51.61,1904269,0
+VECO.US,D,20100426,000000,52,53.14,50.9,51.05,2371649,0
+VECO.US,D,20100427,000000,53.49,54.5,49.76,51.14,4449056,0
+VECO.US,D,20100428,000000,51,51.08,48.39,49.21,2482731,0
+VECO.US,D,20100429,000000,49.95,49.99,45.85,47.44,4024149,0
+VECO.US,D,20100430,000000,47.63,47.68,43.65,43.99,3944801,0
+VECO.US,D,20100503,000000,45.54,49.12,45.15,48.99,3564237,0
+VECO.US,D,20100504,000000,47.85,48.1,44.92,45.91,2880120,0
+VECO.US,D,20100505,000000,44.73,47.1,44.08,46.47,2357223,0
+VECO.US,D,20100506,000000,46.08,47.34,41.84,44.56,2597553,0
+VECO.US,D,20100507,000000,45.37,45.9,42.34,42.78,2284031,0
+VECO.US,D,20100510,000000,46.7,47.35,45.6,47.3,1755090,0
+VECO.US,D,20100511,000000,46.45,49.12,45.69,46.76,1725334,0
+VECO.US,D,20100512,000000,47.08,48.95,47.08,48.6,1710837,0
+VECO.US,D,20100513,000000,48.85,49.2,46.52,46.92,1356195,0
+VECO.US,D,20100514,000000,46.27,46.41,43.72,44.8,2144244,0
+VECO.US,D,20100517,000000,44.75,45.74,42.44,45.5,1882310,0
+VECO.US,D,20100518,000000,46.33,46.66,40.05,40.4,4639584,0
+VECO.US,D,20100519,000000,40.04,41.44,38.82,41.13,3590582,0
+VECO.US,D,20100520,000000,39.61,40.81,38.96,39.19,2589511,0
+VECO.US,D,20100521,000000,38.5,41.81,37.92,41.47,2136502,0
+VECO.US,D,20100524,000000,41.03,41.82,38.88,38.9,2218961,0
+VECO.US,D,20100525,000000,36.49,36.57,34.25,35.9,6037281,0
+VECO.US,D,20100526,000000,37.51,37.87,35.39,35.48,3570961,0
+VECO.US,D,20100527,000000,36.99,39.59,36.51,39.59,3050760,0
+VECO.US,D,20100528,000000,39.33,39.43,37.66,38.17,1873210,0
+VECO.US,D,20100601,000000,37.8,39.84,37.34,37.47,2726741,0
+VECO.US,D,20100602,000000,37.96,39.03,37.38,39.03,1423588,0
+VECO.US,D,20100603,000000,39.36,39.7,38.24,39.69,1670293,0
+VECO.US,D,20100604,000000,37.92,38.5,35.36,35.73,2143794,0
+VECO.US,D,20100607,000000,35.75,36.26,31.45,31.79,4018899,0
+VECO.US,D,20100608,000000,31.85,32.19,29.54,31.86,4395808,0
+VECO.US,D,20100609,000000,32.22,33.93,31.98,32.31,2296524,0
+VECO.US,D,20100610,000000,33.24,34.38,33,34.13,1634535,0
+VECO.US,D,20100611,000000,33.5,35.58,33.31,35.21,1471474,0
+VECO.US,D,20100614,000000,36.15,38.39,36.15,36.52,2697388,0
+VECO.US,D,20100615,000000,36.83,38.8,36.76,38.46,2236629,0
+VECO.US,D,20100616,000000,37.91,38.6,37.11,37.55,1622266,0
+VECO.US,D,20100617,000000,37.61,38.83,36.83,38.56,1477685,0
+VECO.US,D,20100618,000000,39.39,42.19,39.3,41.98,4149049,0
+VECO.US,D,20100621,000000,42.6,43.39,40.18,40.8,2638832,0
+VECO.US,D,20100622,000000,40.85,41.65,39.23,39.46,1828279,0
+VECO.US,D,20100623,000000,39.32,40.77,38.69,39.9,1353061,0
+VECO.US,D,20100624,000000,39.62,39.79,37.52,38.04,1460034,0
+VECO.US,D,20100625,000000,38.05,39.65,37.29,38.82,2626415,0
+VECO.US,D,20100628,000000,38.68,39.96,38.02,38.67,1013414,0
+VECO.US,D,20100629,000000,37.33,37.54,34.68,35.11,2366891,0
+VECO.US,D,20100630,000000,35.39,36.37,34.13,34.28,1058493,0
+VECO.US,D,20100701,000000,34.32,35,32.79,34.7,1519585,0
+VECO.US,D,20100702,000000,34.98,35.47,33.57,34.38,1033798,0
+VECO.US,D,20100706,000000,35.45,35.78,33.81,34.02,1605381,0
+VECO.US,D,20100707,000000,34.05,37.77,34.05,37.59,1633368,0
+VECO.US,D,20100708,000000,38.82,39.46,37.33,39.15,2565139,0
+VECO.US,D,20100709,000000,39.01,40.78,38.75,40.57,1255326,0
+VECO.US,D,20100712,000000,40.49,41.57,39.71,40.3,1101994,0
+VECO.US,D,20100713,000000,41.29,42,40.68,41.89,1547040,0
+VECO.US,D,20100714,000000,42.19,42.86,40.92,41.16,1214968,0
+VECO.US,D,20100715,000000,40.42,40.69,37.54,38.46,3161053,0
+VECO.US,D,20100716,000000,37.97,38.23,36.52,36.69,1232149,0
+VECO.US,D,20100719,000000,38.22,39.73,37.29,38.96,2317761,0
+VECO.US,D,20100720,000000,37.83,39.99,36.89,39.85,1429180,0
+VECO.US,D,20100721,000000,40,40.64,38.54,38.98,1332832,0
+VECO.US,D,20100722,000000,39.82,41.95,39.54,40.8,1422664,0
+VECO.US,D,20100723,000000,41.05,42.81,40.57,42.73,1818330,0
+VECO.US,D,20100726,000000,43.44,44.74,42.54,44.69,3034976,0
+VECO.US,D,20100727,000000,47.22,47.73,42.6,43.43,6414667,0
+VECO.US,D,20100728,000000,43.47,44.13,42.51,43.25,1923709,0
+VECO.US,D,20100729,000000,43.66,44.71,41.64,43.06,2003751,0
+VECO.US,D,20100730,000000,42.05,44.53,41.51,43.3,1933256,0
+VECO.US,D,20100802,000000,44.48,45.23,44.02,45.1,1686140,0
+VECO.US,D,20100803,000000,45.34,45.47,43.64,45.11,1419675,0
+VECO.US,D,20100804,000000,45.43,45.94,44.48,45.52,1792990,0
+VECO.US,D,20100805,000000,42.56,42.7,39.5,39.61,6434305,0
+VECO.US,D,20100806,000000,39.41,40.85,38.88,39.91,2953740,0
+VECO.US,D,20100809,000000,39.09,39.26,36.17,37.17,5163555,0
+VECO.US,D,20100810,000000,36.56,37.93,36.1,37.06,3519349,0
+VECO.US,D,20100811,000000,35.61,35.7,31.64,32.12,9132264,0
+VECO.US,D,20100812,000000,31.74,32.54,30.88,31.65,5118571,0
+VECO.US,D,20100813,000000,33.95,33.98,31.23,31.29,4949183,0
+VECO.US,D,20100816,000000,31.66,33.2,30.92,32.28,3739900,0
+VECO.US,D,20100817,000000,32.97,33.81,32.84,33.12,3425387,0
+VECO.US,D,20100818,000000,33.27,33.85,32.55,32.84,2289033,0
+VECO.US,D,20100819,000000,32.72,33.4,32.51,32.6,2019709,0
+VECO.US,D,20100820,000000,32.3,33.04,32.27,32.63,1648850,0
+VECO.US,D,20100823,000000,32.76,32.84,31,31.11,2005288,0
+VECO.US,D,20100824,000000,30.86,31.73,30.25,31.02,3226143,0
+VECO.US,D,20100825,000000,31.95,33.09,31.43,32.3,5570156,0
+VECO.US,D,20100826,000000,32.92,33.97,32.12,32.23,2736990,0
+VECO.US,D,20100827,000000,32.87,34.72,32.12,34.35,2973261,0
+VECO.US,D,20100830,000000,34.26,35.32,33.89,34.06,2077080,0
+VECO.US,D,20100831,000000,33.87,34.5,32.83,33.23,1928772,0
+VECO.US,D,20100901,000000,34.34,34.81,33.85,34.37,2103561,0
+VECO.US,D,20100902,000000,34.39,36.31,34.35,36.2,2384599,0
+VECO.US,D,20100903,000000,36.91,37.36,35.52,36.55,2381962,0
+VECO.US,D,20100907,000000,36.37,36.74,35.87,36.47,1596551,0
+VECO.US,D,20100908,000000,35.96,36.29,33.02,33.44,4877711,0
+VECO.US,D,20100909,000000,34.06,34.33,33.03,33.82,2035299,0
+VECO.US,D,20100910,000000,33.92,34,32.83,33.37,1393854,0
+VECO.US,D,20100913,000000,34.01,34.34,33.54,33.98,1394583,0
+VECO.US,D,20100914,000000,34.51,36.6,33.88,35.47,2600134,0
+VECO.US,D,20100915,000000,35.14,36.25,34.85,36.09,1638440,0
+VECO.US,D,20100916,000000,35.72,35.83,33.61,34.85,3107394,0
+VECO.US,D,20100917,000000,35.03,35.7,34.37,35.36,1974235,0
+VECO.US,D,20100920,000000,35.36,36.72,35.24,36.48,1540722,0
+VECO.US,D,20100921,000000,36.35,36.52,35.08,35.32,1598139,0
+VECO.US,D,20100922,000000,35.33,35.9,34.22,35.02,1132462,0
+VECO.US,D,20100923,000000,34.76,36.02,34.25,34.92,1624354,0
+VECO.US,D,20100924,000000,35.81,36.75,35.7,36.35,1193347,0
+VECO.US,D,20100927,000000,36.3,36.3,35.08,35.52,1625303,0
+VECO.US,D,20100928,000000,35.82,37.39,35,36.84,1904086,0
+VECO.US,D,20100929,000000,36.53,37.71,35.9,36,2800267,0
+VECO.US,D,20100930,000000,36.2,36.24,34.49,34.87,1992339,0
+VECO.US,D,20101001,000000,35.47,35.59,33.81,34.23,1730021,0
+VECO.US,D,20101004,000000,34.03,34.14,32.89,33.71,1947677,0
+VECO.US,D,20101005,000000,34.09,36.27,34.08,36.25,2651172,0
+VECO.US,D,20101006,000000,36.08,36.33,35,35.33,1485292,0
+VECO.US,D,20101007,000000,35.6,35.77,35.06,35.5,1313043,0
+VECO.US,D,20101008,000000,35.22,36.54,34.62,36.51,1813245,0
+VECO.US,D,20101011,000000,36.25,37.75,36.09,37.06,3143472,0
+VECO.US,D,20101012,000000,36.95,37.44,36.54,37.03,1241474,0
+VECO.US,D,20101013,000000,38.45,41.74,38.41,41.03,4824177,0
+VECO.US,D,20101014,000000,40.41,42.3,40.25,40.85,2415182,0
+VECO.US,D,20101015,000000,41.51,41.75,39.61,40.43,1608802,0
+VECO.US,D,20101018,000000,40.71,40.71,38.58,39.06,1787995,0
+VECO.US,D,20101019,000000,38.5,39.56,36.86,37.21,2855814,0
+VECO.US,D,20101020,000000,36,38.81,35.27,38.64,2987445,0
+VECO.US,D,20101021,000000,39.19,39.87,37.51,38.26,1405898,0
+VECO.US,D,20101022,000000,38.3,39.91,37.92,39.08,1455147,0
+VECO.US,D,20101025,000000,39.74,40.41,38.75,39.94,3823027,0
+VECO.US,D,20101026,000000,37.4,39.7,37.21,37.71,4924334,0
+VECO.US,D,20101027,000000,37.37,39.14,37.37,38.98,1994405,0
+VECO.US,D,20101028,000000,38.63,39.49,38.27,38.82,1433877,0
+VECO.US,D,20101029,000000,38.36,41.85,38.36,41.5,2845758,0
+VECO.US,D,20101101,000000,41.51,41.6,40.02,40.11,1758636,0
+VECO.US,D,20101102,000000,40.7,42.55,40.48,41.93,1932777,0
+VECO.US,D,20101103,000000,42,42.45,41.2,42.43,1192167,0
+VECO.US,D,20101104,000000,42.87,44.35,42.81,44.09,2757388,0
+VECO.US,D,20101105,000000,44.03,44.5,43.51,44,1372933,0
+VECO.US,D,20101108,000000,44.51,46.24,44.32,45.73,2317940,0
+VECO.US,D,20101109,000000,46.25,46.25,44.34,44.63,1335657,0
+VECO.US,D,20101110,000000,45.21,45.21,43.22,43.83,1493675,0
+VECO.US,D,20101111,000000,42.8,44.34,41.88,43.8,1029066,0
+VECO.US,D,20101112,000000,43.39,43.65,42.01,42.12,1094983,0
+VECO.US,D,20101115,000000,42.88,43.69,42.24,42.48,1086824,0
+VECO.US,D,20101116,000000,42.54,43.42,40.84,41.62,1349802,0
+VECO.US,D,20101117,000000,41.84,42.97,41.16,41.72,1119353,0
+VECO.US,D,20101118,000000,42.69,43.65,42.49,43.11,1189560,0
+VECO.US,D,20101119,000000,43.17,43.32,42.11,42.45,1497607,0
+VECO.US,D,20101122,000000,42.86,43.72,42.51,43.64,1188706,0
+VECO.US,D,20101123,000000,42.65,42.86,41.68,42.14,1510665,0
+VECO.US,D,20101124,000000,42.65,44.88,42.53,44.84,1962539,0
+VECO.US,D,20101126,000000,44.92,45.25,43.91,44.09,1061145,0
+VECO.US,D,20101129,000000,43.92,45.85,43.48,45.7,2303679,0
+VECO.US,D,20101130,000000,44.79,44.96,43.91,43.98,1902614,0
+VECO.US,D,20101201,000000,44.77,45.64,43.84,44.95,1775848,0
+VECO.US,D,20101202,000000,45,45.75,44.88,45.07,1232312,0
+VECO.US,D,20101203,000000,44.72,47.68,44.58,46.65,2525105,0
+VECO.US,D,20101206,000000,46.68,47.62,46.2,47.14,1268980,0
+VECO.US,D,20101207,000000,47.96,47.98,46.43,46.69,1128892,0
+VECO.US,D,20101208,000000,47.7,48.79,45.54,45.94,2986241,0
+VECO.US,D,20101209,000000,46.55,46.55,45.61,46.32,1097159,0
+VECO.US,D,20101210,000000,46.53,48.69,46.11,48.43,2577164,0
+VECO.US,D,20101213,000000,49.29,50.95,48.95,49.97,3464824,0
+VECO.US,D,20101214,000000,47,48.16,41.45,42.19,9510984,0
+VECO.US,D,20101215,000000,43.19,44.42,42.4,42.78,3835652,0
+VECO.US,D,20101216,000000,43.42,44.2,39.54,40.08,7028048,0
+VECO.US,D,20101217,000000,41.47,41.5,40.28,40.51,2822585,0
+VECO.US,D,20101220,000000,41.23,42.1,40.1,41.76,2620725,0
+VECO.US,D,20101221,000000,41.39,41.55,40.03,40.36,3035228,0
+VECO.US,D,20101222,000000,40.35,41.79,40,41.51,2252650,0
+VECO.US,D,20101223,000000,42.57,44.24,42.4,43.24,3154083,0
+VECO.US,D,20101227,000000,43.23,43.57,42.13,43.25,1111962,0
+VECO.US,D,20101228,000000,43.53,43.75,42.35,43.59,1147691,0
+VECO.US,D,20101229,000000,43.6,44,42.92,43.11,917226,0
+VECO.US,D,20101230,000000,43.2,43.65,42.9,43.27,910142,0
+VECO.US,D,20101231,000000,43.02,43.5,42.6,42.96,758054,0
+VECO.US,D,20110103,000000,43.68,44.9,43.39,43.66,1813672,0
+VECO.US,D,20110104,000000,44.92,45.81,43.68,44.14,2494951,0
+VECO.US,D,20110105,000000,43.95,44.95,43.51,44.56,1333441,0
+VECO.US,D,20110106,000000,45.44,46.82,45.2,45.95,2081541,0
+VECO.US,D,20110107,000000,46.22,47.2,45.29,46.25,1904061,0
+VECO.US,D,20110110,000000,46.84,47.41,46.04,47.05,1414271,0
+VECO.US,D,20110111,000000,48,48.47,47.51,48.04,1470273,0
+VECO.US,D,20110112,000000,48.44,49.7,47.83,49.67,1900118,0
+VECO.US,D,20110113,000000,47.59,48.46,46.6,47.57,2517762,0
+VECO.US,D,20110114,000000,47.08,47.98,46.7,47.93,1605480,0
+VECO.US,D,20110118,000000,48.11,49.34,47.68,49.16,2374113,0
+VECO.US,D,20110119,000000,46.68,47.44,45.36,46.16,4157165,0
+VECO.US,D,20110120,000000,45.65,46.98,44.76,45.97,1703240,0
+VECO.US,D,20110121,000000,46.7,46.86,44.48,44.51,1146841,0
+VECO.US,D,20110124,000000,42.82,45.27,42.69,45.13,1789791,0
+VECO.US,D,20110125,000000,45.36,45.49,43.81,44.71,1013990,0
+VECO.US,D,20110126,000000,45.61,46.4,45.01,45.67,1653263,0
+VECO.US,D,20110127,000000,46.35,46.35,44.1,44.75,1291854,0
+VECO.US,D,20110128,000000,45.04,45.08,42.5,43.24,1457893,0
+VECO.US,D,20110131,000000,43.02,43.71,43,43.26,1189172,0
+VECO.US,D,20110201,000000,43.68,44,42.67,42.82,1743774,0
+VECO.US,D,20110202,000000,43.28,44.81,42.86,43.74,1167051,0
+VECO.US,D,20110203,000000,44.1,44.35,43.44,44.06,682544,0
+VECO.US,D,20110204,000000,44,44.95,43.6,44.57,713189,0
+VECO.US,D,20110207,000000,45.46,46.26,44.82,45.14,2305451,0
+VECO.US,D,20110208,000000,45.28,48.28,45.28,47.69,4827578,0
+VECO.US,D,20110209,000000,47.24,48.16,46.95,47.37,1473301,0
+VECO.US,D,20110210,000000,46.39,49.89,46.31,49.49,2089335,0
+VECO.US,D,20110211,000000,49.75,52.49,48.25,52.47,3058726,0
+VECO.US,D,20110214,000000,52.18,53.31,51.6,52.02,2153282,0
+VECO.US,D,20110215,000000,52,52.6,49.69,50,1860043,0
+VECO.US,D,20110216,000000,50.92,51.72,50.39,51.31,1200066,0
+VECO.US,D,20110218,000000,51.67,51.91,48.84,49.12,1895509,0
+VECO.US,D,20110222,000000,48.28,49.1,46.94,47.04,1973586,0
+VECO.US,D,20110223,000000,47.49,47.68,44.59,45.92,1776960,0
+VECO.US,D,20110224,000000,46.45,48.49,46.1,48.3,1370487,0
+VECO.US,D,20110225,000000,48.64,48.73,47.43,48.4,1233911,0
+VECO.US,D,20110228,000000,48.86,48.98,47.45,47.58,1197304,0
+VECO.US,D,20110301,000000,48.41,49,45.85,46.46,1303811,0
+VECO.US,D,20110302,000000,46.24,48.64,46.21,46.96,900553,0
+VECO.US,D,20110303,000000,47.96,48.4,47.29,47.64,801262,0
+VECO.US,D,20110304,000000,48.39,48.39,46.3,47.04,778893,0
+VECO.US,D,20110307,000000,48.05,48.48,46.95,47.82,1522245,0
+VECO.US,D,20110308,000000,47.65,49.55,46.8,48.52,1293862,0
+VECO.US,D,20110309,000000,48.52,50,47.5,48.2,1514823,0
+VECO.US,D,20110310,000000,47.7,47.88,46.26,47.32,1554967,0
+VECO.US,D,20110311,000000,46.99,47.74,46.33,47.12,676028,0
+VECO.US,D,20110314,000000,46.34,48.49,46.27,47.48,827999,0
+VECO.US,D,20110315,000000,45.15,48.64,45,48.02,1124402,0
+VECO.US,D,20110316,000000,48.76,49.89,47.25,47.42,1398736,0
+VECO.US,D,20110317,000000,48.99,49.75,48.65,48.8,938181,0
+VECO.US,D,20110318,000000,49.2,49.49,47.86,48.06,1101221,0
+VECO.US,D,20110321,000000,48.9,51,48.53,50.84,1646960,0
+VECO.US,D,20110322,000000,50.42,51,48.45,49.33,1098970,0
+VECO.US,D,20110323,000000,46.6,49.1,46.52,48.8,1562403,0
+VECO.US,D,20110324,000000,49.24,50.16,48.95,50.01,1066074,0
+VECO.US,D,20110325,000000,50.25,51.49,49.79,50.41,973746,0
+VECO.US,D,20110328,000000,50.9,51.23,49.61,49.72,667013,0
+VECO.US,D,20110329,000000,49.45,50.36,48.88,50.24,585803,0
+VECO.US,D,20110330,000000,50.48,51.97,50.43,51.27,920494,0
+VECO.US,D,20110331,000000,51.32,51.58,50.35,50.84,644688,0
+VECO.US,D,20110401,000000,51.11,51.11,49.2,49.57,1102729,0
+VECO.US,D,20110404,000000,49.67,50.6,49.09,49.69,996041,0
+VECO.US,D,20110405,000000,49.32,50.68,49.2,49.7,1043530,0
+VECO.US,D,20110406,000000,50.51,50.65,48.51,49.4,848952,0
+VECO.US,D,20110407,000000,49.42,50.16,48.55,49.66,941609,0
+VECO.US,D,20110408,000000,49.82,50.66,48.7,49.23,736379,0
+VECO.US,D,20110411,000000,49.16,49.83,48.39,48.64,866940,0
+VECO.US,D,20110412,000000,48.32,48.5,46.35,46.47,1257167,0
+VECO.US,D,20110413,000000,46.9,47.35,46.22,46.7,1300900,0
+VECO.US,D,20110414,000000,46.41,47.72,46.07,47.48,1035242,0
+VECO.US,D,20110415,000000,47.54,48.08,47.16,47.5,1119943,0
+VECO.US,D,20110418,000000,47.5,47.76,46.25,46.81,1181538,0
+VECO.US,D,20110419,000000,46.86,46.99,45.38,46.51,1453782,0
+VECO.US,D,20110420,000000,46.99,48.75,46.95,48.7,1155088,0
+VECO.US,D,20110421,000000,48.14,50,48.14,48.9,808397,0
+VECO.US,D,20110425,000000,47.81,48.72,47.16,47.97,1925604,0
+VECO.US,D,20110426,000000,49.52,50.24,48.27,50.02,2560516,0
+VECO.US,D,20110427,000000,50.26,51,49.64,50.32,1421247,0
+VECO.US,D,20110428,000000,50.91,50.94,49.19,50.35,1398639,0
+VECO.US,D,20110429,000000,50.6,51.39,49.95,51.13,778267,0
+VECO.US,D,20110502,000000,51.5,52.26,51.03,51.57,1248392,0
+VECO.US,D,20110503,000000,51.18,52.49,49.63,50.61,1258460,0
+VECO.US,D,20110504,000000,51.01,51.34,48.17,49.96,1592051,0
+VECO.US,D,20110505,000000,49.48,50.67,49.05,49.66,926346,0
+VECO.US,D,20110506,000000,50.71,51.48,50.06,51,1173401,0
+VECO.US,D,20110509,000000,51.2,51.37,49.57,50.93,997512,0
+VECO.US,D,20110510,000000,51.47,52.86,50.92,51.8,1275778,0
+VECO.US,D,20110511,000000,51.72,52.28,50.27,50.62,1023723,0
+VECO.US,D,20110512,000000,50.84,52.44,50.13,52.11,882827,0
+VECO.US,D,20110513,000000,52.13,52.91,50.99,51.62,825949,0
+VECO.US,D,20110516,000000,51.36,54.14,50.92,52.46,1714600,0
+VECO.US,D,20110517,000000,52.21,53.61,51.52,51.64,1409052,0
+VECO.US,D,20110518,000000,51.83,55.78,51.83,55.19,2498859,0
+VECO.US,D,20110519,000000,55.25,56.05,54.69,55.11,1619081,0
+VECO.US,D,20110520,000000,55.02,55.26,54.53,54.79,1103837,0
+VECO.US,D,20110523,000000,53.67,55,53.5,54.21,1036566,0
+VECO.US,D,20110524,000000,54.69,55,53.39,53.47,928232,0
+VECO.US,D,20110525,000000,53.5,55.13,53.12,54.72,1054409,0
+VECO.US,D,20110526,000000,54.13,54.65,53.55,54.18,835755,0
+VECO.US,D,20110527,000000,54.7,56.19,54.62,55.07,1205953,0
+VECO.US,D,20110531,000000,55.23,57.67,55.2,57.59,1322027,0
+VECO.US,D,20110601,000000,57.09,57.39,54.83,55.03,1563392,0
+VECO.US,D,20110602,000000,54.98,56.29,54.37,55.88,758421,0
+VECO.US,D,20110603,000000,54.21,54.65,53.01,53.41,1046534,0
+VECO.US,D,20110606,000000,53.91,53.91,52.95,53,572320,0
+VECO.US,D,20110607,000000,53.55,53.64,52.72,52.76,497936,0
+VECO.US,D,20110608,000000,52.62,52.75,50.95,51.7,870672,0
+VECO.US,D,20110609,000000,52.16,52.5,51.62,51.92,426956,0
+VECO.US,D,20110610,000000,51.87,52.86,51.03,52.68,942547,0
+VECO.US,D,20110613,000000,52.71,53.45,50.97,51.03,1062255,0
+VECO.US,D,20110614,000000,51.81,52.17,51.33,51.82,1068604,0
+VECO.US,D,20110615,000000,51.52,52.36,51.45,51.61,1129414,0
+VECO.US,D,20110616,000000,51.51,52.31,50.94,51.97,1331645,0
+VECO.US,D,20110617,000000,52.5,52.9,50,50.28,1611719,0
+VECO.US,D,20110620,000000,50,50.25,48.72,49,1124378,0
+VECO.US,D,20110621,000000,49.9,51.14,49.5,50.74,1190301,0
+VECO.US,D,20110622,000000,50.66,50.99,48.77,48.79,1141305,0
+VECO.US,D,20110623,000000,48.04,48.16,46.54,48.04,2379116,0
+VECO.US,D,20110624,000000,47.92,48.22,46.67,47.01,1512788,0
+VECO.US,D,20110627,000000,45.83,47.19,45.51,46.79,1779920,0
+VECO.US,D,20110628,000000,47.42,48.34,47,47.6,1533952,0
+VECO.US,D,20110629,000000,47.99,47.99,46.36,47.05,1102229,0
+VECO.US,D,20110630,000000,47.31,49.3,47.25,48.41,1322582,0
+VECO.US,D,20110701,000000,48.4,49.78,47.77,48.59,1068200,0
+VECO.US,D,20110705,000000,48,48.25,46.43,47.21,1893744,0
+VECO.US,D,20110706,000000,46.53,47.02,43.25,43.79,4348823,0
+VECO.US,D,20110707,000000,44.27,45.55,44.05,44.98,2954852,0
+VECO.US,D,20110708,000000,44.03,44.94,42.74,44.84,1917013,0
+VECO.US,D,20110711,000000,43.73,44.8,42.67,42.87,1419141,0
+VECO.US,D,20110712,000000,42.74,43.89,41.88,42.88,1918885,0
+VECO.US,D,20110713,000000,43.01,43.43,42.07,42.81,1959854,0
+VECO.US,D,20110714,000000,43.07,43.78,40.63,40.87,2199729,0
+VECO.US,D,20110715,000000,41.01,41.38,40.5,41.29,1414189,0
+VECO.US,D,20110718,000000,40.55,41.29,39.29,40.05,1454688,0
+VECO.US,D,20110719,000000,40.41,41.62,40.4,41.59,1653646,0
+VECO.US,D,20110720,000000,40.75,41.19,39.69,40.06,2230499,0
+VECO.US,D,20110721,000000,39.96,41.15,39.7,40.74,2047155,0
+VECO.US,D,20110722,000000,40.35,42.25,39.7,41.17,1480004,0
+VECO.US,D,20110725,000000,40.85,41.56,40.47,40.68,1119040,0
+VECO.US,D,20110726,000000,40.79,43,40.79,41.9,2040361,0
+VECO.US,D,20110727,000000,41.6,41.63,39.7,39.95,1968802,0
+VECO.US,D,20110728,000000,40,41.38,39.5,40.94,2520434,0
+VECO.US,D,20110729,000000,38.58,39.94,38.5,39.79,3744707,0
+VECO.US,D,20110801,000000,40.07,40.41,38.7,39.05,2206498,0
+VECO.US,D,20110802,000000,38.52,39.63,35.93,36.15,4511424,0
+VECO.US,D,20110803,000000,36.32,37.37,35.73,36.43,2425728,0
+VECO.US,D,20110804,000000,36.01,36.01,34.61,34.99,3119802,0
+VECO.US,D,20110805,000000,35.39,36.19,34.02,35.39,2626611,0
+VECO.US,D,20110808,000000,33.75,35.57,32.75,33.21,3196541,0
+VECO.US,D,20110809,000000,33.99,35.58,33.64,35.58,2369417,0
+VECO.US,D,20110810,000000,35.03,36.92,34.13,35.64,2580898,0
+VECO.US,D,20110811,000000,35.99,37.63,35.6,37.09,1558853,0
+VECO.US,D,20110812,000000,37.62,37.8,36.14,36.47,917602,0
+VECO.US,D,20110815,000000,36.99,37.92,36.75,37.5,943609,0
+VECO.US,D,20110816,000000,37.18,37.33,35.02,35.55,1471492,0
+VECO.US,D,20110817,000000,34.99,35.01,33.75,34.51,2865453,0
+VECO.US,D,20110818,000000,33.05,34.14,32.65,33.57,2206261,0
+VECO.US,D,20110819,000000,33.2,34.94,32.78,34.46,2151297,0
+VECO.US,D,20110822,000000,35.08,35.49,33.47,34.21,1433265,0
+VECO.US,D,20110823,000000,34.3,37.47,34.18,36.44,1613649,0
+VECO.US,D,20110824,000000,36.49,36.95,34.9,35.66,1286602,0
+VECO.US,D,20110825,000000,35.54,36.38,34.47,34.56,696644,0
+VECO.US,D,20110826,000000,34.12,35.75,33.74,35.46,655219,0
+VECO.US,D,20110829,000000,36.11,37.36,35.69,37.31,598518,0
+VECO.US,D,20110830,000000,37.01,37.65,36.37,36.78,880697,0
+VECO.US,D,20110831,000000,37.5,37.5,36.08,36.36,765679,0
+VECO.US,D,20110901,000000,36.23,36.44,34.33,34.66,1367257,0
+VECO.US,D,20110902,000000,33.51,34.59,32.72,33,1159606,0
+VECO.US,D,20110906,000000,32.14,32.65,31.67,32.54,1275555,0
+VECO.US,D,20110907,000000,33.2,34.28,32.9,33.81,1052199,0
+VECO.US,D,20110908,000000,33.64,34.41,32.6,32.82,1023186,0
+VECO.US,D,20110909,000000,32.44,32.69,30.8,31.43,2222145,0
+VECO.US,D,20110912,000000,30.78,32.84,30.72,32.69,1229386,0
+VECO.US,D,20110913,000000,32.78,33.51,32.5,33.06,1015484,0
+VECO.US,D,20110914,000000,33.53,33.83,32.92,33.23,903279,0
+VECO.US,D,20110915,000000,31,33.2,28.84,31.81,4869972,0
+VECO.US,D,20110916,000000,31.05,31.47,30.38,30.49,1752379,0
+VECO.US,D,20110919,000000,29.81,30.33,29.14,29.67,1622801,0
+VECO.US,D,20110920,000000,29.81,30.21,28.03,28.12,1562959,0
+VECO.US,D,20110921,000000,28.28,28.86,26.99,27,1072444,0
+VECO.US,D,20110922,000000,26.02,27.88,26,27.53,2550846,0
+VECO.US,D,20110923,000000,27.14,28.88,27.06,28.69,1865604,0
+VECO.US,D,20110926,000000,28.61,28.81,27.08,28.55,1638692,0
+VECO.US,D,20110927,000000,29.31,30.86,29.01,29.58,1998350,0
+VECO.US,D,20110928,000000,29.77,30.1,26.84,26.94,1866037,0
+VECO.US,D,20110929,000000,27.15,27.99,26.22,27.17,1587932,0
+VECO.US,D,20110930,000000,26.51,26.74,24.39,24.4,2689645,0
+VECO.US,D,20111003,000000,24.37,25.09,23.49,24.01,3066651,0
+VECO.US,D,20111004,000000,23.66,25.93,23.06,25.9,2575495,0
+VECO.US,D,20111005,000000,25.78,27.5,25.2,26.97,1994362,0
+VECO.US,D,20111006,000000,26.71,27.13,26.11,26.76,1678432,0
+VECO.US,D,20111007,000000,26.92,28.22,26.25,26.91,1152309,0
+VECO.US,D,20111010,000000,27.3,27.78,26.6,27.42,930754,0
+VECO.US,D,20111011,000000,26.35,27.33,26,26.68,1550935,0
+VECO.US,D,20111012,000000,27.15,27.73,26.62,27.03,1381666,0
+VECO.US,D,20111013,000000,26.91,28.01,26.54,27.73,876101,0
+VECO.US,D,20111014,000000,28.24,28.54,27.1,27.79,918035,0
+VECO.US,D,20111017,000000,26.6,26.61,24.47,24.61,2351681,0
+VECO.US,D,20111018,000000,24.81,25.66,24.15,25.42,1328648,0
+VECO.US,D,20111019,000000,25.57,26.16,25.23,25.38,1549926,0
+VECO.US,D,20111020,000000,25.51,26.08,25.06,26.04,1462852,0
+VECO.US,D,20111021,000000,26.15,26.7,24.8,25.44,1501504,0
+VECO.US,D,20111024,000000,25.2,27.94,25.2,27.05,2489291,0
+VECO.US,D,20111025,000000,25.52,26.95,25.51,25.66,2880971,0
+VECO.US,D,20111026,000000,26.03,26.29,24.12,25.47,2313810,0
+VECO.US,D,20111027,000000,26.58,29.16,26.43,28.42,2388001,0
+VECO.US,D,20111028,000000,28.32,28.51,27.83,28.13,964809,0
+VECO.US,D,20111031,000000,28,28,26.52,26.69,1532926,0
+VECO.US,D,20111101,000000,25.86,26.43,25.13,25.26,1690973,0
+VECO.US,D,20111102,000000,25.33,25.71,24.72,25.4,1246720,0
+VECO.US,D,20111103,000000,26.28,26.77,25.51,26.51,1983048,0
+VECO.US,D,20111104,000000,26.75,31.69,26.75,29.2,7000542,0
+VECO.US,D,20111107,000000,29.06,29.77,28.25,28.65,1796634,0
+VECO.US,D,20111108,000000,28.99,29.46,27.8,28.67,1410303,0
+VECO.US,D,20111109,000000,27.74,28,26.94,27.02,1875613,0
+VECO.US,D,20111110,000000,27.34,28.06,26.55,27.41,1427860,0
+VECO.US,D,20111111,000000,27.82,29.27,27.6,28.74,1448093,0
+VECO.US,D,20111114,000000,28.51,28.62,26.95,27.07,1109044,0
+VECO.US,D,20111115,000000,26.8,27.12,25.54,26.34,2014957,0
+VECO.US,D,20111116,000000,25.92,26.21,25.1,25.25,2009455,0
+VECO.US,D,20111117,000000,25.13,25.56,23.87,24.28,1732764,0
+VECO.US,D,20111118,000000,24.45,25.19,24.09,24.37,1646730,0
+VECO.US,D,20111121,000000,24.29,24.34,23.05,23.75,1223727,0
+VECO.US,D,20111122,000000,23.85,24.15,23.23,23.3,956657,0
+VECO.US,D,20111123,000000,23.15,23.45,22.49,22.66,936848,0
+VECO.US,D,20111125,000000,22.82,23.15,21.99,22.04,542109,0
+VECO.US,D,20111128,000000,23.47,24.28,23.1,23.51,1740280,0
+VECO.US,D,20111129,000000,23.67,23.67,22.91,23.13,876510,0
+VECO.US,D,20111130,000000,24.23,25.05,24.08,24.89,1682788,0
+VECO.US,D,20111201,000000,24.76,25.4,24.61,25.14,1640714,0
+VECO.US,D,20111202,000000,25.78,26.02,25.21,25.53,1122440,0
+VECO.US,D,20111205,000000,26.07,26.4,25.63,26.24,912643,0
+VECO.US,D,20111206,000000,26.21,26.29,25.23,25.59,677810,0
+VECO.US,D,20111207,000000,25.12,25.94,24.82,25.6,531837,0
+VECO.US,D,20111208,000000,25.36,25.49,23.06,23.17,1611378,0
+VECO.US,D,20111209,000000,23.2,23.94,22.76,23.74,1155141,0
+VECO.US,D,20111212,000000,23.5,23.5,22.52,23.08,1192388,0
+VECO.US,D,20111213,000000,23.23,23.42,22.09,22.22,1091350,0
+VECO.US,D,20111214,000000,22,22.45,21.66,22.13,1763964,0
+VECO.US,D,20111215,000000,22.52,22.89,22,22.23,1229869,0
+VECO.US,D,20111216,000000,22.83,23.51,22.05,22.29,1357170,0
+VECO.US,D,20111219,000000,22.36,22.46,21.57,21.68,1183895,0
+VECO.US,D,20111220,000000,22.08,22.8,21.83,22.27,1190093,0
+VECO.US,D,20111221,000000,22.23,22.23,20.82,21.34,1779011,0
+VECO.US,D,20111222,000000,21.51,21.94,20.35,21.47,2154335,0
+VECO.US,D,20111223,000000,21.56,21.71,20.95,21.32,893006,0
+VECO.US,D,20111227,000000,21.02,21.52,20.75,21.31,994478,0
+VECO.US,D,20111228,000000,21.32,21.5,20.74,20.84,825652,0
+VECO.US,D,20111229,000000,20.78,21.42,20.76,20.98,1028801,0
+VECO.US,D,20111230,000000,20.89,21.19,20.57,20.8,1349836,0
+VECO.US,D,20120103,000000,21.5,22.08,21.25,21.46,1553084,0
+VECO.US,D,20120104,000000,21.46,21.62,21.12,21.52,681008,0
+VECO.US,D,20120105,000000,21.55,23.24,21.5,22.88,1844757,0
+VECO.US,D,20120106,000000,22.97,23.07,22.21,22.7,1742076,0
+VECO.US,D,20120109,000000,22.73,23.57,22.7,22.88,1345551,0
+VECO.US,D,20120110,000000,23.29,23.31,22.5,22.63,1083541,0
+VECO.US,D,20120111,000000,22.5,23.55,22.34,23.48,1389309,0
+VECO.US,D,20120112,000000,23.56,23.75,22.63,23.58,1044568,0
+VECO.US,D,20120113,000000,23.17,23.53,22.6,22.84,868377,0
+VECO.US,D,20120117,000000,22.9,23.54,22.63,23.11,945176,0
+VECO.US,D,20120118,000000,23,24.45,22.93,24.44,1404995,0
+VECO.US,D,20120119,000000,24.49,26.2,24.28,25.48,2425336,0
+VECO.US,D,20120120,000000,25.66,26.57,25.33,26.35,1522382,0
+VECO.US,D,20120123,000000,26.41,26.45,24.98,25.13,1099585,0
+VECO.US,D,20120124,000000,24.23,24.8,23.96,24.44,1527842,0
+VECO.US,D,20120125,000000,24.86,24.86,24,24.31,900573,0
+VECO.US,D,20120126,000000,24.72,24.9,23.74,24.07,993729,0
+VECO.US,D,20120127,000000,23.97,24.52,23.75,24.37,897573,0
+VECO.US,D,20120130,000000,23.96,24.7,23.7,24.25,931533,0
+VECO.US,D,20120131,000000,24.5,24.83,24,24.41,826332,0
+VECO.US,D,20120201,000000,24.59,25.83,24.44,25.41,1391254,0
+VECO.US,D,20120202,000000,25.61,26.36,25.51,25.83,1253943,0
+VECO.US,D,20120203,000000,26.36,27.31,26.17,27.17,2102761,0
+VECO.US,D,20120206,000000,27.24,27.47,26.46,27.14,2003108,0
+VECO.US,D,20120207,000000,27.15,28.68,26.48,27.36,2930767,0
+VECO.US,D,20120208,000000,27.48,28.04,27.12,27.57,1061379,0
+VECO.US,D,20120209,000000,27.59,28.3,27.2,28.28,1276381,0
+VECO.US,D,20120210,000000,27.72,28.46,27.5,28.36,1406961,0
+VECO.US,D,20120213,000000,28.58,28.96,27.62,28.09,1047485,0
+VECO.US,D,20120214,000000,27.95,28.19,27.24,27.61,1160905,0
+VECO.US,D,20120215,000000,28.3,28.94,27.52,27.64,1487022,0
+VECO.US,D,20120216,000000,27.57,28.4,27.46,28.35,488450,0
+VECO.US,D,20120217,000000,28.65,29.9,28.5,29.42,1415401,0
+VECO.US,D,20120221,000000,29.6,29.98,28.73,28.89,834155,0
+VECO.US,D,20120222,000000,29.19,29.53,28.35,28.49,753041,0
+VECO.US,D,20120223,000000,28.47,29.4,28.15,29.38,728261,0
+VECO.US,D,20120224,000000,29.49,29.54,28.71,28.83,655872,0
+VECO.US,D,20120227,000000,28.44,28.44,27.66,27.99,866012,0
+VECO.US,D,20120228,000000,27.9,28.25,27.56,27.91,951191,0
+VECO.US,D,20120229,000000,27.94,28.08,27.01,27.04,1056603,0
+VECO.US,D,20120301,000000,26.8,29.03,26.64,28.57,1191822,0
+VECO.US,D,20120302,000000,28.51,29.23,27.98,28.02,586343,0
+VECO.US,D,20120305,000000,27.89,27.95,27.45,27.69,572305,0
+VECO.US,D,20120306,000000,27.23,27.36,26.28,26.45,1339137,0
+VECO.US,D,20120307,000000,26.64,27.56,26.5,27.36,500072,0
+VECO.US,D,20120308,000000,27.63,28.49,27.19,28.49,799135,0
+VECO.US,D,20120309,000000,28.41,29.88,28.41,29.81,759581,0
+VECO.US,D,20120312,000000,29.82,29.89,28.99,29.45,781143,0
+VECO.US,D,20120313,000000,29.58,30.33,29.58,30.05,823962,0
+VECO.US,D,20120314,000000,30.24,30.5,29.75,29.98,822872,0
+VECO.US,D,20120315,000000,32.01,33.71,31.64,33.4,3025395,0
+VECO.US,D,20120316,000000,33.23,33.7,32.8,32.93,1180158,0
+VECO.US,D,20120319,000000,32.71,33.02,32.08,32.6,953973,0
+VECO.US,D,20120320,000000,31.43,31.57,30,31.03,2313830,0
+VECO.US,D,20120321,000000,31,31.22,30.43,30.5,987235,0
+VECO.US,D,20120322,000000,30.36,30.83,29.14,29.42,1070780,0
+VECO.US,D,20120323,000000,29.85,30.45,29.29,30.35,1132504,0
+VECO.US,D,20120326,000000,30.61,30.99,29.85,30.75,892122,0
+VECO.US,D,20120327,000000,30.84,31.05,29.72,29.83,903631,0
+VECO.US,D,20120328,000000,29.85,29.94,28.32,28.65,1614121,0
+VECO.US,D,20120329,000000,28.42,29.01,27.95,28.44,1310576,0
+VECO.US,D,20120330,000000,28.73,29.21,28.025,28.6,957746,0
+VECO.US,D,20120402,000000,28.54,29.43,28.2,29.34,1102339,0
+VECO.US,D,20120403,000000,29.36,29.51,28.36,28.52,688505,0
+VECO.US,D,20120404,000000,28.06,28.52,26.93,27.2,1335774,0
+VECO.US,D,20120405,000000,26.98,27.42,26.65,27.19,628015,0
+VECO.US,D,20120409,000000,26.63,27,26.2,26.9,1148497,0
+VECO.US,D,20120410,000000,27.09,27.42,26.34,26.54,1060059,0
+VECO.US,D,20120411,000000,26.77,27.25,26.65,27.14,950776,0
+VECO.US,D,20120412,000000,27.24,28.61,27.18,28.05,1043777,0
+VECO.US,D,20120413,000000,27.96,30.36,27.94,28.3,2015792,0
+VECO.US,D,20120416,000000,28.49,29.07,27.24,27.5,1015650,0
+VECO.US,D,20120417,000000,27.74,28.69,27.5,28.27,718749,0
+VECO.US,D,20120418,000000,27.87,28.38,27.45,28.28,991999,0
+VECO.US,D,20120419,000000,28.4,29.79,28.4,29.07,1584438,0
+VECO.US,D,20120420,000000,29.62,29.69,27.66,27.73,1050317,0
+VECO.US,D,20120423,000000,27.23,27.36,26.65,26.89,1027511,0
+VECO.US,D,20120424,000000,26.86,27.21,26.51,26.65,709523,0
+VECO.US,D,20120425,000000,27.11,27.57,26.5,26.83,1153576,0
+VECO.US,D,20120426,000000,27.07,28.73,26.91,28.68,1569101,0
+VECO.US,D,20120427,000000,28.75,30.49,28.55,30.35,1847731,0
+VECO.US,D,20120430,000000,30.23,31.3,30,30.19,2547920,0
+VECO.US,D,20120501,000000,34.22,35.2,32.81,34.82,6434330,0
+VECO.US,D,20120502,000000,34.36,35.86,34.27,35.8,1984906,0
+VECO.US,D,20120503,000000,35.65,35.8,34.47,34.95,978746,0
+VECO.US,D,20120504,000000,34.93,35.81,34.51,35.24,1314884,0
+VECO.US,D,20120507,000000,35.1,36.11,34.95,36,1031371,0
+VECO.US,D,20120508,000000,36.27,37.04,35.4,36.72,2423819,0
+VECO.US,D,20120509,000000,36.98,36.98,35.64,36.63,1347947,0
+VECO.US,D,20120510,000000,36.8,37.11,36.29,36.96,820371,0
+VECO.US,D,20120511,000000,36.49,37.87,36.4,36.97,1441400,0
+VECO.US,D,20120514,000000,36.4,36.7,36.01,36.14,1253213,0
+VECO.US,D,20120515,000000,36.08,37.17,35.85,36.11,1147066,0
+VECO.US,D,20120516,000000,36.4,36.45,34.25,34.31,1736482,0
+VECO.US,D,20120517,000000,34.48,35.7,34.3,34.49,1223918,0
+VECO.US,D,20120518,000000,34.44,34.76,33.45,33.59,1067563,0
+VECO.US,D,20120521,000000,33.89,34.8,33.13,34.74,547838,0
+VECO.US,D,20120522,000000,34.56,34.56,33.44,33.76,552970,0
+VECO.US,D,20120523,000000,33.26,34.16,32.74,34.11,981530,0
+VECO.US,D,20120524,000000,34.11,34.15,32.52,33,577401,0
+VECO.US,D,20120525,000000,32.88,33.48,32.62,33.31,557472,0
+VECO.US,D,20120529,000000,33.98,34.44,33.29,34.42,699063,0
+VECO.US,D,20120530,000000,34.69,35.11,34.15,34.77,1178211,0
+VECO.US,D,20120531,000000,34.66,34.96,33.92,34.68,1022533,0
+VECO.US,D,20120601,000000,33.64,34.78,33.16,33.4,1059665,0
+VECO.US,D,20120604,000000,33.45,33.73,32.51,33.24,889011,0
+VECO.US,D,20120605,000000,33.07,35.27,32.91,34.75,1009017,0
+VECO.US,D,20120606,000000,35,35.3,34.55,34.95,847032,0
+VECO.US,D,20120607,000000,35.29,35.65,33.42,33.52,744686,0
+VECO.US,D,20120608,000000,33.4,34.75,32.94,34.6,645876,0
+VECO.US,D,20120611,000000,35,35.08,33,33.04,476403,0
+VECO.US,D,20120612,000000,33.39,33.94,32.78,33.9,473925,0
+VECO.US,D,20120613,000000,33.74,34.17,32.56,32.99,806446,0
+VECO.US,D,20120614,000000,32.98,33.19,32.11,32.77,423059,0
+VECO.US,D,20120615,000000,32.55,33.36,32.46,33.28,591606,0
+VECO.US,D,20120618,000000,32.88,33.47,32.75,33.26,454160,0
+VECO.US,D,20120619,000000,33.37,34.72,33.31,34.37,693824,0
+VECO.US,D,20120620,000000,34.25,34.88,34.13,34.81,505150,0
+VECO.US,D,20120621,000000,34.66,34.87,33.33,33.41,562550,0
+VECO.US,D,20120622,000000,33.92,34.24,33.25,34.07,1038205,0
+VECO.US,D,20120625,000000,33.51,33.51,29.77,30.2,1590298,0
+VECO.US,D,20120626,000000,31.59,31.79,30.64,31.41,1198017,0
+VECO.US,D,20120627,000000,31.51,32.95,31.49,32.75,884504,0
+VECO.US,D,20120628,000000,32.11,33.41,31.82,32.95,718895,0
+VECO.US,D,20120629,000000,33.82,34.6,33.13,34.36,699406,0
+VECO.US,D,20120702,000000,34.58,36.15,34.18,35.56,1034283,0
+VECO.US,D,20120703,000000,35.49,36.98,35.46,36.41,505622,0
+VECO.US,D,20120705,000000,36.18,37.02,35.6,36.31,454830,0
+VECO.US,D,20120706,000000,35.86,35.95,35.16,35.84,426955,0
+VECO.US,D,20120709,000000,35.62,35.88,35.15,35.37,505342,0
+VECO.US,D,20120710,000000,35.47,35.92,34.99,35.22,483968,0
+VECO.US,D,20120711,000000,35.33,35.64,34.36,34.67,368298,0
+VECO.US,D,20120712,000000,34.27,34.31,33.27,34.06,468053,0
+VECO.US,D,20120713,000000,34.12,34.81,33.922,34.56,290623,0
+VECO.US,D,20120716,000000,34.02,34.1,32.57,32.84,780800,0
+VECO.US,D,20120717,000000,33,33,31.501,32.32,751527,0
+VECO.US,D,20120718,000000,32.29,33.88,32.29,33.22,731858,0
+VECO.US,D,20120719,000000,33.17,33.37,32.19,32.85,771715,0
+VECO.US,D,20120720,000000,32.6,33.1,32.09,32.62,659999,0
+VECO.US,D,20120723,000000,31.72,32.06,30.92,31.62,456041,0
+VECO.US,D,20120724,000000,31.82,32.11,31.04,31.38,681296,0
+VECO.US,D,20120725,000000,31.62,32.08,30.68,30.76,783814,0
+VECO.US,D,20120726,000000,31.97,35.01,31.97,33.74,1773407,0
+VECO.US,D,20120727,000000,33.65,34.82,30.7,34.5,1642951,0
+VECO.US,D,20120730,000000,34.36,35.1,34,34.85,1447136,0
+VECO.US,D,20120731,000000,35,35.74,34.69,35.71,986520,0
+VECO.US,D,20120801,000000,35.81,35.84,34.12,34.6,1048750,0
+VECO.US,D,20120802,000000,34.45,35.03,33.6,33.87,1085889,0
+VECO.US,D,20120803,000000,34.39,34.98,33.74,34.47,1007664,0
+VECO.US,D,20120806,000000,34,36.86,34,36.46,844224,0
+VECO.US,D,20120807,000000,36.7,37.5,36.21,37.1,717167,0
+VECO.US,D,20120808,000000,36.72,38.11,36.19,37.89,863495,0
+VECO.US,D,20120809,000000,37.8,38.35,37.8,38.11,655619,0
+VECO.US,D,20120810,000000,38.04,38.16,37.35,37.77,513565,0
+VECO.US,D,20120813,000000,36.32,36.47,35.09,35.81,985653,0
+VECO.US,D,20120814,000000,36,36.34,34.93,35.17,597490,0
+VECO.US,D,20120815,000000,34.93,36.19,34.9,35.6,826541,0
+VECO.US,D,20120816,000000,35.59,36.39,35.375,36.3,535267,0
+VECO.US,D,20120817,000000,36.62,36.77,35.61,36.15,689120,0
+VECO.US,D,20120820,000000,35.64,36.11,33.64,33.84,1290604,0
+VECO.US,D,20120821,000000,34.23,35.54,33.96,34.22,945176,0
+VECO.US,D,20120822,000000,34.13,34.37,32.935,33.42,1008735,0
+VECO.US,D,20120823,000000,33.32,33.5,32.74,33.2,526075,0
+VECO.US,D,20120824,000000,33.15,33.73,32.83,33.02,527015,0
+VECO.US,D,20120827,000000,33.25,33.62,32.55,33.45,595139,0
+VECO.US,D,20120828,000000,33.45,34.73,33.07,34.68,1319147,0
+VECO.US,D,20120829,000000,34.7,35.42,34.5,35.06,681503,0
+VECO.US,D,20120830,000000,34.83,35.03,33.8,33.87,471726,0
+VECO.US,D,20120831,000000,34.18,34.58,33.49,34.3,633439,0
+VECO.US,D,20120904,000000,34.23,35.03,33.6,34.68,376474,0
+VECO.US,D,20120905,000000,34.84,34.84,33.91,34.13,470550,0
+VECO.US,D,20120906,000000,34.54,35.27,34.41,34.98,690556,0
+VECO.US,D,20120907,000000,34.95,36.14,34.72,36,572165,0
+VECO.US,D,20120910,000000,35.88,36.29,35.49,35.54,637811,0
+VECO.US,D,20120911,000000,35.54,36.5,35.54,35.81,909602,0
+VECO.US,D,20120912,000000,35.93,36.45,35.16,36.03,443845,0
+VECO.US,D,20120913,000000,35.81,36.96,35.6,36.59,388151,0
+VECO.US,D,20120914,000000,36.82,38.39,36.64,37.76,632335,0
+VECO.US,D,20120917,000000,37.32,37.37,35.82,36.07,613000,0
+VECO.US,D,20120918,000000,35.89,36.38,35.63,36.35,439479,0
+VECO.US,D,20120919,000000,36.38,36.65,35.745,36.02,483991,0
+VECO.US,D,20120920,000000,35.81,35.88,35.02,35.06,594308,0
+VECO.US,D,20120921,000000,35.64,35.72,34.96,34.96,804695,0
+VECO.US,D,20120924,000000,33.3,33.66,30.97,31.4,2520422,0
+VECO.US,D,20120925,000000,31.76,31.95,30.49,31,1092478,0
+VECO.US,D,20120926,000000,31.29,31.29,30.04,30.54,786803,0
+VECO.US,D,20120927,000000,30.68,30.89,30.22,30.82,493818,0
+VECO.US,D,20120928,000000,30.45,30.66,29.85,30,768497,0
+VECO.US,D,20121001,000000,30.26,30.73,30,30.45,712456,0
+VECO.US,D,20121002,000000,30.53,31.08,30.47,30.79,694531,0
+VECO.US,D,20121003,000000,30.86,31.02,30.49,30.55,683943,0
+VECO.US,D,20121004,000000,30.74,30.8,30.19,30.59,560539,0
+VECO.US,D,20121005,000000,30.68,30.94,29.86,29.9,538650,0
+VECO.US,D,20121008,000000,29.78,29.78,28.87,29.01,824381,0
+VECO.US,D,20121009,000000,29.05,29.13,28.334,28.42,903359,0
+VECO.US,D,20121010,000000,28.21,29.02,27.78,27.87,846024,0
+VECO.US,D,20121011,000000,28.12,28.67,28.05,28.32,506921,0
+VECO.US,D,20121012,000000,28.3,28.88,28.05,28.75,670191,0
+VECO.US,D,20121015,000000,28.72,29.19,28.5,29.06,598556,0
+VECO.US,D,20121016,000000,29.1,30.08,29.02,30.06,838319,0
+VECO.US,D,20121017,000000,30.61,30.8,29.99,30.1,1162559,0
+VECO.US,D,20121018,000000,30.14,30.33,29.99,30.01,827422,0
+VECO.US,D,20121019,000000,30.06,30.28,29.39,29.49,1303451,0
+VECO.US,D,20121022,000000,29.48,29.88,28.73,28.88,1094821,0
+VECO.US,D,20121023,000000,27,30.99,26.83,30.9,2752822,0
+VECO.US,D,20121024,000000,31.19,31.25,30,30.27,958622,0
+VECO.US,D,20121025,000000,30.57,30.63,30.01,30.3,430102,0
+VECO.US,D,20121026,000000,30.21,30.38,29.96,30.37,689452,0
+VECO.US,D,20121031,000000,30.48,30.73,30.225,30.7,375198,0
+VECO.US,D,20121101,000000,30.67,31.87,30.52,31.45,826552,0
+VECO.US,D,20121102,000000,31.52,31.72,30.78,30.9,642833,0
+VECO.US,D,20121105,000000,30.8,31.56,30.712,31.49,382642,0
+VECO.US,D,20121106,000000,31.52,31.66,31.3,31.52,378082,0
+VECO.US,D,20121107,000000,31.05,31.48,30.43,30.79,493190,0
+VECO.US,D,20121108,000000,30.67,31.01,29.54,29.65,540587,0
+VECO.US,D,20121109,000000,29.65,30.63,29.52,30.17,454197,0
+VECO.US,D,20121112,000000,30.26,30.39,29.98,30.04,331080,0
+VECO.US,D,20121113,000000,30,30.42,29.99,30,599648,0
+VECO.US,D,20121114,000000,30.08,30.3,29.06,29.08,680335,0
+VECO.US,D,20121115,000000,27.18,27.75,26.15,26.89,2310067,0
+VECO.US,D,20121116,000000,26.99,27.78,26.88,27.49,605500,0
+VECO.US,D,20121119,000000,27.82,27.96,27.47,27.67,388220,0
+VECO.US,D,20121120,000000,27.6,27.76,26.97,27.11,605772,0
+VECO.US,D,20121121,000000,27.41,27.45,27,27.28,312933,0
+VECO.US,D,20121123,000000,27.45,27.88,27.31,27.66,132365,0
+VECO.US,D,20121126,000000,27.63,27.68,26.91,27.32,655696,0
+VECO.US,D,20121127,000000,27.49,27.54,26.89,27.36,1205747,0
+VECO.US,D,20121128,000000,27.26,29.57,27.2,29.46,878197,0
+VECO.US,D,20121129,000000,29.52,29.75,28.97,29.59,366182,0
+VECO.US,D,20121130,000000,29.59,29.59,27.88,28.46,440208,0
+VECO.US,D,20121203,000000,28.39,28.68,28.21,28.44,417959,0
+VECO.US,D,20121204,000000,27.93,28.8,27.93,28.57,271548,0
+VECO.US,D,20121205,000000,28.7,28.76,28.19,28.57,430752,0
+VECO.US,D,20121206,000000,28.24,28.54,27.64,28.44,598347,0
+VECO.US,D,20121207,000000,28.61,29.24,28.44,28.9,307859,0
+VECO.US,D,20121210,000000,28.88,29.53,28.88,29.443,332125,0
+VECO.US,D,20121211,000000,29.45,30.71,29.3,30.62,671530,0
+VECO.US,D,20121212,000000,30.6,30.73,30.175,30.55,411491,0
+VECO.US,D,20121213,000000,29.63,30.11,28.9,29.34,469319,0
+VECO.US,D,20121214,000000,29.4,29.6,29,29.48,436154,0
+VECO.US,D,20121217,000000,29.6,29.81,29,29.17,405979,0
+VECO.US,D,20121218,000000,28.83,30.13,28.83,29.94,532138,0
+VECO.US,D,20121219,000000,29.79,30.36,29.624,29.94,344994,0
+VECO.US,D,20121220,000000,29.88,30.25,29.62,29.8,241303,0
+VECO.US,D,20121221,000000,29.34,29.53,29,29.21,765005,0
+VECO.US,D,20121224,000000,29.22,29.44,29,29.03,258982,0
+VECO.US,D,20121226,000000,29.22,29.41,28.96,29.02,477647,0
+VECO.US,D,20121227,000000,29.04,29.16,28.93,28.98,1334866,0
+VECO.US,D,20121228,000000,28.71,28.888,27.81,28.03,492071,0
+VECO.US,D,20121231,000000,28.15,29.61,28.03,29.49,343064,0
+VECO.US,D,20130102,000000,30.42,31.2,29.85,31.17,729364,0
+VECO.US,D,20130103,000000,31.38,31.4,30.365,30.785,475260,0
+VECO.US,D,20130104,000000,30.97,30.97,30.35,30.38,307682,0
+VECO.US,D,20130107,000000,30.07,30.52,30.05,30.34,294338,0
+VECO.US,D,20130108,000000,30.46,30.83,29.93,30.79,523588,0
+VECO.US,D,20130109,000000,30.82,31.36,30.78,31.35,535014,0
+VECO.US,D,20130110,000000,31.4,31.72,29.76,30.12,999525,0
+VECO.US,D,20130111,000000,29.92,30.51,29.84,30.39,255469,0
+VECO.US,D,20130114,000000,30.19,31.35,30.16,31.26,522671,0
+VECO.US,D,20130115,000000,30.31,31.16,29.98,30.06,685959,0
+VECO.US,D,20130116,000000,29.9,29.94,29.06,29.1,903125,0
+VECO.US,D,20130117,000000,29.33,30.53,29.16,30.34,966635,0
+VECO.US,D,20130118,000000,30.29,31.34,30,30.89,696052,0
+VECO.US,D,20130122,000000,31.18,32.04,30.85,31.99,653020,0
+VECO.US,D,20130123,000000,32.85,33.75,32.78,33.61,1234100,0
+VECO.US,D,20130124,000000,32.8,33.23,32.08,32.23,709344,0
+VECO.US,D,20130125,000000,32.38,32.97,32.07,32.89,488771,0
+VECO.US,D,20130128,000000,33,33.33,32.679,32.79,403530,0
+VECO.US,D,20130129,000000,32.65,32.67,32.07,32.25,412278,0
+VECO.US,D,20130130,000000,31.9,32.48,31.79,31.87,462712,0
+VECO.US,D,20130131,000000,32.14,32.14,31.18,31.45,494109,0
+VECO.US,D,20130201,000000,31.84,33.5,31.8,32.91,667838,0
+VECO.US,D,20130204,000000,32.56,33.068,32.08,32.18,353452,0
+VECO.US,D,20130205,000000,32.23,32.98,32.07,32.86,348736,0
+VECO.US,D,20130206,000000,32.76,33.24,32.43,32.96,357362,0
+VECO.US,D,20130207,000000,32.52,32.54,31.36,31.53,379340,0
+VECO.US,D,20130208,000000,31.68,31.695,29.6,30.04,1384929,0
+VECO.US,D,20130211,000000,29.94,30.24,29.72,30.03,659054,0
+VECO.US,D,20130212,000000,30.05,30.5,29.93,30.19,435833,0
+VECO.US,D,20130213,000000,30.1,30.53,29.97,30.38,280663,0
+VECO.US,D,20130214,000000,30.37,30.53,30.1,30.35,383747,0
+VECO.US,D,20130215,000000,30.51,30.69,30.01,30.51,424153,0
+VECO.US,D,20130219,000000,29.54,30.27,29.26,29.99,834139,0
+VECO.US,D,20130220,000000,29.89,31.37,29.85,30.13,829328,0
+VECO.US,D,20130221,000000,29.8,30.34,29.1,29.54,584186,0
+VECO.US,D,20130222,000000,29.85,30.1,29.31,29.65,408737,0
+VECO.US,D,20130225,000000,29.8,29.91,28.71,28.71,480321,0
+VECO.US,D,20130226,000000,29,29.735,28.51,29.58,421189,0
+VECO.US,D,20130227,000000,29.45,30.38,29.39,30.2,578760,0
+VECO.US,D,20130228,000000,30.47,32,30.23,31.91,1036507,0
+VECO.US,D,20130301,000000,31.35,31.76,30.53,31.22,712137,0
+VECO.US,D,20130304,000000,31.02,31.48,30.06,30.24,532953,0
+VECO.US,D,20130305,000000,30.63,32.46,30.52,31.99,1243491,0
+VECO.US,D,20130306,000000,32.19,32.7,32.19,32.63,532326,0
+VECO.US,D,20130307,000000,32.53,33.24,32.46,33.13,606406,0
+VECO.US,D,20130308,000000,33.49,33.49,32.48,33.31,667587,0
+VECO.US,D,20130311,000000,33.06,33.96,32.49,33.86,740003,0
+VECO.US,D,20130312,000000,33.87,34.69,33.37,34.48,819966,0
+VECO.US,D,20130313,000000,34.11,34.81,33.99,34.71,523900,0
+VECO.US,D,20130314,000000,34.76,35.73,34.72,35.49,510500,0
+VECO.US,D,20130315,000000,35.49,35.92,35.25,35.83,790416,0
+VECO.US,D,20130318,000000,35.18,35.2,34.46,34.54,586817,0
+VECO.US,D,20130319,000000,34.85,34.93,33.64,34.15,716416,0
+VECO.US,D,20130320,000000,34.45,35.03,34.37,34.82,293271,0
+VECO.US,D,20130321,000000,34.63,34.76,33.83,34.5,421511,0
+VECO.US,D,20130322,000000,34.9,35,34.23,34.96,329669,0
+VECO.US,D,20130325,000000,36.86,40.34,36.45,37.93,4246068,0
+VECO.US,D,20130326,000000,38.19,38.4,37.49,38,915300,0
+VECO.US,D,20130327,000000,37.72,38.3,37.62,38.19,810137,0
+VECO.US,D,20130328,000000,38.06,38.46,37.69,38.41,480710,0
+VECO.US,D,20130401,000000,37.91,38.32,37.47,37.79,603266,0
+VECO.US,D,20130402,000000,37.9,37.94,37.05,37.32,628023,0
+VECO.US,D,20130403,000000,37.31,37.53,36.21,36.43,672765,0
+VECO.US,D,20130404,000000,36.5,36.7,35.801,36.7,467135,0
+VECO.US,D,20130405,000000,36.31,36.95,35.88,36.82,508501,0
+VECO.US,D,20130408,000000,36.85,37.22,36.37,37.16,259616,0
+VECO.US,D,20130409,000000,37.2,37.52,36.865,37.25,495993,0
+VECO.US,D,20130410,000000,37.14,38.09,37.13,37.75,476828,0
+VECO.US,D,20130411,000000,37.58,38.22,37.45,37.88,554620,0
+VECO.US,D,20130412,000000,37.58,37.99,36.79,37.38,363267,0
+VECO.US,D,20130415,000000,36.98,37.21,35.975,36.15,645172,0
+VECO.US,D,20130416,000000,36.36,37.06,36.02,36.95,486863,0
+VECO.US,D,20130417,000000,36.23,36.36,33.79,34.02,1307603,0
+VECO.US,D,20130418,000000,33.87,34.3,32.83,33.28,854062,0
+VECO.US,D,20130419,000000,33.1,33.1,31.53,32.5,1606978,0
+VECO.US,D,20130422,000000,32.49,32.61,31.56,32.23,969401,0
+VECO.US,D,20130423,000000,36.75,38.15,36.17,37.51,2860955,0
+VECO.US,D,20130424,000000,36.92,37.7,36.05,36.32,777140,0
+VECO.US,D,20130425,000000,36.5,39.09,36.46,38.14,1035923,0
+VECO.US,D,20130426,000000,37.77,37.77,36.75,37.08,540470,0
+VECO.US,D,20130429,000000,37.11,38.05,37.06,37.31,395527,0
+VECO.US,D,20130430,000000,37.08,38.09,37.08,38.07,526635,0
+VECO.US,D,20130501,000000,37.75,38.07,36.86,36.9,382058,0
+VECO.US,D,20130502,000000,36.92,36.94,35.38,35.99,920345,0
+VECO.US,D,20130503,000000,36.62,37.832,36.62,37.52,421076,0
+VECO.US,D,20130506,000000,37.63,37.85,36.97,37.09,328703,0
+VECO.US,D,20130507,000000,37.14,37.28,35.91,36.04,619304,0
+VECO.US,D,20130508,000000,35.76,36.51,35.76,36.51,482647,0
+VECO.US,D,20130509,000000,36.45,36.61,36.05,36.51,424518,0
+VECO.US,D,20130510,000000,36.25,37.93,36.25,37.29,926637,0
+VECO.US,D,20130513,000000,37.23,37.3,36.23,36.63,344358,0
+VECO.US,D,20130514,000000,36.59,37.29,36.59,36.92,517353,0
+VECO.US,D,20130515,000000,36.82,37.5,36.66,37.1,441817,0
+VECO.US,D,20130516,000000,36.97,37.27,36.44,36.54,315942,0
+VECO.US,D,20130517,000000,36.85,37.22,36.58,36.84,462957,0
+VECO.US,D,20130520,000000,36.79,38,36.66,37.83,792329,0
+VECO.US,D,20130521,000000,37.99,40.05,37.93,39.73,1106142,0
+VECO.US,D,20130522,000000,39.93,41,39.34,39.75,1178932,0
+VECO.US,D,20130523,000000,39.16,40.22,38.57,39.59,651939,0
+VECO.US,D,20130524,000000,39.3,39.61,39,39.47,551832,0
+VECO.US,D,20130528,000000,40.23,41.8,40.12,41.64,1410814,0
+VECO.US,D,20130529,000000,41.38,43.18,41,42.48,813483,0
+VECO.US,D,20130530,000000,42.83,43.14,41.87,42.6,856067,0
+VECO.US,D,20130531,000000,42.12,42.61,41.88,42.39,853868,0
+VECO.US,D,20130603,000000,42.05,42.58,40.86,41.54,806438,0
+VECO.US,D,20130604,000000,41.35,41.96,40.45,40.56,802049,0
+VECO.US,D,20130605,000000,40.6,40.68,39.665,39.77,585104,0
+VECO.US,D,20130606,000000,39.8,39.99,38.78,39.61,503452,0
+VECO.US,D,20130607,000000,40.01,40.33,39.61,39.99,367297,0
+VECO.US,D,20130610,000000,40.1,40.4,39.85,40.24,328308,0
+VECO.US,D,20130611,000000,39.58,40.21,39.096,39.44,345307,0
+VECO.US,D,20130612,000000,39.78,39.81,38.84,38.98,389635,0
+VECO.US,D,20130613,000000,38.8,39.44,38.61,39.36,290197,0
+VECO.US,D,20130614,000000,39.04,39.04,37.74,38.1,559990,0
+VECO.US,D,20130617,000000,38.69,38.69,37.31,37.55,633735,0
+VECO.US,D,20130618,000000,37.76,38.27,37.31,38.25,523102,0
+VECO.US,D,20130619,000000,38.36,39.75,37.77,38.25,556898,0
+VECO.US,D,20130620,000000,37.51,37.71,36.07,36.6,844427,0
+VECO.US,D,20130621,000000,36.72,37.02,35.6,36.59,730962,0
+VECO.US,D,20130624,000000,35.99,36.14,35.225,35.58,552261,0
+VECO.US,D,20130625,000000,36.17,36.17,35.44,35.7,445828,0
+VECO.US,D,20130626,000000,36.03,36.3,35.31,35.44,249564,0
+VECO.US,D,20130627,000000,35.72,35.88,35.35,35.68,571592,0
+VECO.US,D,20130628,000000,35.28,35.84,35.01,35.41,587535,0
+VECO.US,D,20130701,000000,35.78,35.99,34.99,35.24,461506,0
+VECO.US,D,20130702,000000,35.1,36.12,35.033,35.53,347205,0
+VECO.US,D,20130703,000000,35.34,36.37,35.12,35.92,136460,0
+VECO.US,D,20130705,000000,36.5,36.5,35.8,36.32,238324,0
+VECO.US,D,20130708,000000,36.42,36.57,34.12,34.43,655044,0
+VECO.US,D,20130709,000000,34.57,34.97,34.07,34.57,467307,0
+VECO.US,D,20130710,000000,34.43,35.26,34.43,35.21,350968,0
+VECO.US,D,20130711,000000,35.78,36.25,35.26,35.7,366608,0
+VECO.US,D,20130712,000000,35.62,36.25,35.62,35.87,303202,0
+VECO.US,D,20130715,000000,35.87,36.17,35.56,35.7,187980,0
+VECO.US,D,20130716,000000,35.85,36.1,34.99,35.398,313663,0
+VECO.US,D,20130717,000000,35.54,36,35.201,35.39,351622,0
+VECO.US,D,20130718,000000,35.54,35.63,34.98,35.02,398201,0
+VECO.US,D,20130719,000000,34.8,35.27,34.625,34.93,565150,0
+VECO.US,D,20130722,000000,34.86,35.45,34.86,35.27,520718,0
+VECO.US,D,20130723,000000,35.32,35.46,34.42,34.48,312885,0
+VECO.US,D,20130724,000000,34.76,35.15,33.79,33.92,349933,0
+VECO.US,D,20130725,000000,33.95,34.21,33.67,34.11,431408,0
+VECO.US,D,20130726,000000,33.8,34.19,33.76,34.11,763686,0
+VECO.US,D,20130729,000000,34.15,35.26,33.93,35,616103,0
+VECO.US,D,20130730,000000,35.09,35.21,33.99,34.53,668481,0
+VECO.US,D,20130731,000000,34.56,34.9,34.17,34.76,711839,0
+VECO.US,D,20130801,000000,35,35.36,34.53,34.72,290323,0
+VECO.US,D,20130802,000000,34.45,34.45,33.66,34,329619,0
+VECO.US,D,20130805,000000,33.9,34.19,33.71,33.85,226335,0
+VECO.US,D,20130806,000000,33.79,34.01,33.41,33.65,352999,0
+VECO.US,D,20130807,000000,33.63,33.75,33.05,33.33,247154,0
+VECO.US,D,20130808,000000,33.53,34.09,33.34,33.83,250872,0
+VECO.US,D,20130809,000000,33.9,34.11,33.42,33.86,250166,0
+VECO.US,D,20130812,000000,33.63,34.28,33.63,34.12,258636,0
+VECO.US,D,20130813,000000,34.2,34.36,33.98,34.18,337448,0
+VECO.US,D,20130814,000000,33.41,34.37,33.06,34,422292,0
+VECO.US,D,20130815,000000,33.68,34.26,33.49,34,453850,0
+VECO.US,D,20130816,000000,34.02,34.53,33.51,33.58,349744,0
+VECO.US,D,20130819,000000,33.44,33.66,33,33.16,340286,0
+VECO.US,D,20130820,000000,33.17,33.71,33,33.32,714146,0
+VECO.US,D,20130821,000000,33.24,33.85,33.2,33.26,430968,0
+VECO.US,D,20130822,000000,33.43,34.34,33.43,34.3,377483,0
+VECO.US,D,20130823,000000,34.36,35.13,34.14,35.03,388159,0
+VECO.US,D,20130826,000000,35.19,35.57,35.02,35.1,461432,0
+VECO.US,D,20130827,000000,34.64,34.79,33.761,34.25,318179,0
+VECO.US,D,20130828,000000,34.22,34.99,33.95,34.8,358901,0
+VECO.US,D,20130829,000000,34.84,36.26,34.84,35.25,326655,0
+VECO.US,D,20130830,000000,35.43,35.43,34.53,35.12,243065,0
+VECO.US,D,20130903,000000,35.75,36.47,34.75,35.01,193043,0
+VECO.US,D,20130904,000000,35.17,35.85,34.79,35.85,231056,0
+VECO.US,D,20130905,000000,36,36.33,35.58,35.65,225649,0
+VECO.US,D,20130906,000000,35.79,36.02,35.17,35.56,250100,0
+VECO.US,D,20130909,000000,35.61,35.96,35.61,35.91,293094,0
+VECO.US,D,20130910,000000,36.02,36.46,35.63,35.9,399101,0
+VECO.US,D,20130911,000000,35.69,36.47,35.4,35.81,322936,0
+VECO.US,D,20130912,000000,35.91,36.62,35.42,36.19,375474,0
+VECO.US,D,20130913,000000,36.35,36.65,35.74,36.23,250396,0
+VECO.US,D,20130916,000000,36.63,36.728,35.86,36.41,427832,0
+VECO.US,D,20130917,000000,36.32,36.4,35.49,35.77,411148,0
+VECO.US,D,20130918,000000,36.31,36.31,34.95,35.3,450837,0
+VECO.US,D,20130919,000000,35.53,36.44,34.56,35.74,765951,0
+VECO.US,D,20130920,000000,35.79,35.92,35.32,35.41,551817,0
+VECO.US,D,20130923,000000,35.46,35.83,35.1,35.29,185223,0
+VECO.US,D,20130924,000000,35.25,35.99,34.48,35.65,371300,0
+VECO.US,D,20130925,000000,35.65,36.33,35.26,35.66,412700,0
+VECO.US,D,20130926,000000,35.87,36.62,35.76,36.17,286900,0
+VECO.US,D,20130927,000000,35.79,36.71,35.79,36.28,314000,0
+VECO.US,D,20130930,000000,35.91,37.24,35.64,37.22,529600,0
+VECO.US,D,20131001,000000,37.27,38.35,36.89,37.7,774000,0
+VECO.US,D,20131002,000000,37.47,38.05,36.9,37.41,448100,0
+VECO.US,D,20131003,000000,37.32,37.94,36.92,37.42,378700,0
+VECO.US,D,20131004,000000,37.35,38.46,37.35,38.08,585500,0
+VECO.US,D,20131007,000000,37.76,38.06,37.21,37.59,292400,0
+VECO.US,D,20131008,000000,37.51,37.83,36.55,36.86,402429,0
+VECO.US,D,20131009,000000,36.91,37.14,36.33,36.69,375800,0
+VECO.US,D,20131010,000000,37.16,38.15,37.06,38.1,309700,0
+VECO.US,D,20131011,000000,37.88,38.32,37.63,38.15,249100,0
+VECO.US,D,20131014,000000,37.8,38.25,37.48,38.15,236100,0
+VECO.US,D,20131015,000000,36.62,36.76,35.51,36.01,726400,0
+VECO.US,D,20131016,000000,36.2,36.41,35.75,36,448600,0
+VECO.US,D,20131017,000000,35.68,35.94,34.2,34.27,853761,0
+VECO.US,D,20131018,000000,34.45,34.99,34.06,34.44,672100,0
+VECO.US,D,20131021,000000,34.46,34.73,33.3,33.36,752249,0
+VECO.US,D,20131022,000000,33.35,33.49,31.27,31.71,1318600,0
+VECO.US,D,20131023,000000,31.22,31.33,30.43,30.9,927900,0
+VECO.US,D,20131024,000000,31,31.32,30.69,31.08,402800,0
+VECO.US,D,20131025,000000,31.72,31.72,30.87,31.35,614421,0
+VECO.US,D,20131028,000000,31.3,31.8,30.76,30.93,351800,0
+VECO.US,D,20131029,000000,31.12,31.25,30.51,30.8,473300,0
+VECO.US,D,20131030,000000,30.89,30.93,29.79,29.86,678700,0
+VECO.US,D,20131031,000000,29.79,30.27,28.88,29.21,1132650,0
+VECO.US,D,20131101,000000,29.19,29.7,28.71,29.32,1288400,0
+VECO.US,D,20131104,000000,32.03,36.07,32.01,32.29,3468300,0
+VECO.US,D,20131105,000000,31.58,32.8,31.58,31.88,845200,0
+VECO.US,D,20131106,000000,32.02,32.22,31.44,31.98,523300,0
+VECO.US,D,20131107,000000,32.05,32.08,30.97,31.04,651300,0
+VECO.US,D,20131108,000000,30.47,31.27,29.55,30.56,883300,0
+VECO.US,D,20131111,000000,30.27,30.64,29.66,30.59,791300,0
+VECO.US,D,20131112,000000,29.3,29.92,28.23,28.44,1533000,0
+VECO.US,D,20131113,000000,28.39,30.21,28.29,30.19,878600,0
+VECO.US,D,20131114,000000,30.31,30.37,29.33,29.63,581600,0
+VECO.US,D,20131115,000000,29.54,29.69,29.26,29.58,415900,0
+VECO.US,D,20131118,000000,29.65,30.39,29.32,29.69,601569,0
+VECO.US,D,20131119,000000,29.96,30.97,29.65,30.2,796400,0
+VECO.US,D,20131120,000000,30.22,30.62,29.93,30.11,447600,0
+VECO.US,D,20131121,000000,30.33,31.46,30.31,31.41,522600,0
+VECO.US,D,20131122,000000,31.49,31.99,31.35,31.91,610400,0
+VECO.US,D,20131125,000000,31.91,32.49,31.45,32.45,783400,0
+VECO.US,D,20131126,000000,32.56,32.56,31.79,31.85,708032,0
+VECO.US,D,20131127,000000,31.9,32.28,31.45,31.97,539000,0
+VECO.US,D,20131129,000000,32.14,32.86,31.99,32.22,199645,0
+VECO.US,D,20131202,000000,32.22,32.33,31.71,31.78,365300,0
+VECO.US,D,20131203,000000,31.66,32.45,31.5,31.64,250800,0
+VECO.US,D,20131204,000000,31.39,31.61,30.14,30.45,805600,0
+VECO.US,D,20131205,000000,30.43,31.25,30.19,30.28,603800,0
+VECO.US,D,20131206,000000,30.62,30.75,29.24,29.49,1049609,0
+VECO.US,D,20131209,000000,29.72,30.66,29.47,30.56,396300,0
+VECO.US,D,20131210,000000,30.32,31.28,30.274,30.93,507367,0
+VECO.US,D,20131211,000000,31.07,31.09,30.5,30.75,419500,0
+VECO.US,D,20131212,000000,30.73,30.88,29.84,30.47,416300,0
+VECO.US,D,20131213,000000,30.31,30.62,29.95,30.12,357281,0
+VECO.US,D,20131216,000000,30.1,30.83,29.99,30.39,445100,0
+VECO.US,D,20131217,000000,30.42,31.39,30.34,31.33,368700,0
+VECO.US,D,20131218,000000,31.42,31.45,30.51,31.35,472900,0
+VECO.US,D,20131219,000000,31.5,31.74,30.97,31.61,625522,0
+VECO.US,D,20131220,000000,31.72,32.11,31.35,31.91,838105,0
+VECO.US,D,20131223,000000,32.01,32.315,31.57,31.81,419975,0
+VECO.US,D,20131224,000000,31.75,32.3,31.5,32.03,141117,0
+VECO.US,D,20131226,000000,31.99,32.48,31.94,31.99,325790,0
+VECO.US,D,20131227,000000,32.11,32.36,31.97,32.05,205200,0
+VECO.US,D,20131230,000000,31.98,32.5,31.66,32.27,478300,0
+VECO.US,D,20131231,000000,32.42,33.12,32.32,32.91,392200,0
+VECO.US,D,20140102,000000,32.63,32.63,31.88,32.55,418702,0
+VECO.US,D,20140103,000000,32.57,32.75,32.17,32.56,257624,0
+VECO.US,D,20140106,000000,32.59,32.63,31.78,32.18,260700,0
+VECO.US,D,20140107,000000,32.53,34.95,32.371,34.77,1106929,0
+VECO.US,D,20140108,000000,33.98,34.42,33.67,34.34,1312092,0
+VECO.US,D,20140109,000000,34.61,36.15,34.54,35.99,1098923,0
+VECO.US,D,20140110,000000,35.85,36.17,35.17,35.98,472100,0
+VECO.US,D,20140113,000000,35.93,36.1,34.685,34.69,527913,0
+VECO.US,D,20140114,000000,35,35.12,34.39,34.53,1152000,0
+VECO.US,D,20140115,000000,35,36.49,35,35.47,798200,0
+VECO.US,D,20140116,000000,35.57,35.78,35.19,35.31,249600,0
+VECO.US,D,20140117,000000,35.17,35.52,34.75,35.21,292931,0
+VECO.US,D,20140121,000000,35.42,35.61,34.79,35.15,380300,0
+VECO.US,D,20140122,000000,35.19,37.59,35.19,37.53,774200,0
+VECO.US,D,20140123,000000,37.28,37.66,36.85,37.64,724600,0
+VECO.US,D,20140124,000000,37.55,37.55,36.66,36.79,433900,0
+VECO.US,D,20140127,000000,36.72,36.98,36.34,36.77,440200,0
+VECO.US,D,20140128,000000,36.85,37.5,36.43,37.49,441600,0
+VECO.US,D,20140129,000000,37.25,37.89,37.05,37.27,628300,0
+VECO.US,D,20140130,000000,37.49,37.66,37.28,37.52,667400,0
+VECO.US,D,20140131,000000,36.89,38.06,36.79,38.01,591359,0
+VECO.US,D,20140203,000000,37.99,38.25,36.122,36.5,1022432,0
+VECO.US,D,20140204,000000,36.09,36.82,36.01,36.5,1004205,0
+VECO.US,D,20140205,000000,36.06,36.46,35.42,36.08,783752,0
+VECO.US,D,20140206,000000,37.76,38.21,37.48,37.83,784156,0
+VECO.US,D,20140207,000000,37.95,38.625,37.69,38.08,495952,0
+VECO.US,D,20140210,000000,37.99,38.15,37.18,37.67,446232,0
+VECO.US,D,20140211,000000,37.79,38.83,37.41,38.6,591261,0
+VECO.US,D,20140212,000000,39.47,40,38.81,39.75,1031963,0
+VECO.US,D,20140213,000000,39.5,40.75,39.11,40.73,657130,0
+VECO.US,D,20140214,000000,40.55,40.7,39.24,39.83,455003,0
+VECO.US,D,20140218,000000,40.51,41.36,40.05,41.13,758886,0
+VECO.US,D,20140219,000000,40.78,41.32,40.29,40.58,481909,0
+VECO.US,D,20140220,000000,41.8,42.2,39.341,40.21,1438290,0
+VECO.US,D,20140221,000000,40.07,40.192,39.14,39.26,938664,0
+VECO.US,D,20140224,000000,39.43,40.81,39.43,40.64,689836,0
+VECO.US,D,20140225,000000,40.26,40.62,39.02,39.58,725260,0
+VECO.US,D,20140226,000000,39.52,40.86,39.36,40.55,369213,0
+VECO.US,D,20140227,000000,40.45,40.786,39.15,39.37,753129,0
+VECO.US,D,20140228,000000,39.4,40.03,39.03,39.55,404048,0
+VECO.US,D,20140303,000000,39.38,39.72,39.025,39.2,397031,0
+VECO.US,D,20140304,000000,39.7,40.3,39.33,39.61,491374,0
+VECO.US,D,20140305,000000,39.61,39.91,38.97,39.43,584404,0
+VECO.US,D,20140306,000000,39.44,40.46,39.24,40.37,273778,0
+VECO.US,D,20140307,000000,40.33,40.78,40.33,40.53,282796,0
+VECO.US,D,20140310,000000,42.2,44.35,41.87,43.3,1590902,0
+VECO.US,D,20140311,000000,43.59,44.24,42.492,43.07,935422,0
+VECO.US,D,20140312,000000,43.18,43.38,42.615,42.87,762097,0
+VECO.US,D,20140313,000000,42.86,43.225,41.84,42,570265,0
+VECO.US,D,20140314,000000,41.88,42.8,41.55,41.65,747258,0
+VECO.US,D,20140317,000000,41.96,42.75,41.75,41.98,425480,0
+VECO.US,D,20140318,000000,42.02,42.16,41.64,41.94,584811,0
+VECO.US,D,20140319,000000,41.73,42.1,41.32,41.9,444188,0
+VECO.US,D,20140320,000000,41.9,42.69,41.58,42.52,256793,0
+VECO.US,D,20140321,000000,42.73,42.97,41.67,41.78,380324,0
+VECO.US,D,20140324,000000,41.52,42.2,40.82,41.33,236210,0
+VECO.US,D,20140325,000000,41.1,41.77,40.75,41.38,199536,0
+VECO.US,D,20140326,000000,41.82,41.94,40.05,40.18,387700,0
+VECO.US,D,20140327,000000,40.09,40.63,38.82,39.11,440732,0
+VECO.US,D,20140328,000000,41.09,41.76,40.52,41.43,734243,0
+VECO.US,D,20140331,000000,41.5,42.368,41.08,41.93,333535,0
+VECO.US,D,20140401,000000,42.1,42.38,41.575,41.84,317246,0
+VECO.US,D,20140402,000000,41.73,42.7,41.34,42.59,272975,0
+VECO.US,D,20140403,000000,42.8,44.39,42.24,43.63,920394,0
+VECO.US,D,20140404,000000,44.05,44.169,40.64,40.92,582722,0
+VECO.US,D,20140407,000000,40.51,42.06,40.31,41,492909,0
+VECO.US,D,20140408,000000,41.16,42.72,40.686,42.59,781431,0
+VECO.US,D,20140409,000000,42.78,42.99,41.51,42.49,396787,0
+VECO.US,D,20140410,000000,42.39,42.42,40.37,40.53,285971,0
+VECO.US,D,20140411,000000,40.03,40.88,39.62,39.71,412367,0
+VECO.US,D,20140414,000000,39.74,40.29,38.88,39.39,450637,0
+VECO.US,D,20140415,000000,40.83,40.83,39.05,39.88,578967,0
+VECO.US,D,20140416,000000,40,40,38.74,39.56,435520,0
+VECO.US,D,20140417,000000,39.21,41.2,39.21,40.81,384328,0
+VECO.US,D,20140421,000000,40.95,41.18,40.31,40.81,167684,0
+VECO.US,D,20140422,000000,40.82,41.6,40.8,41.58,365755,0
+VECO.US,D,20140423,000000,41.6,41.72,40.22,40.42,355550,0
+VECO.US,D,20140424,000000,40.74,41.15,39.65,40.35,266841,0
+VECO.US,D,20140425,000000,40.16,40.56,38.61,38.85,344454,0
+VECO.US,D,20140428,000000,39.06,39.06,35.95,36.96,1264385,0
+VECO.US,D,20140429,000000,37,38.35,37,38.03,635135,0
+VECO.US,D,20140430,000000,37.68,37.68,36.62,36.97,493964,0
+VECO.US,D,20140501,000000,36.99,37.91,36.52,36.78,589857,0
+VECO.US,D,20140502,000000,36.53,37.19,35.88,36.25,552116,0
+VECO.US,D,20140505,000000,35.88,36.94,35.16,36.83,970127,0
+VECO.US,D,20140506,000000,36.08,37.27,33.95,34.1,1548643,0
+VECO.US,D,20140507,000000,33.97,34.24,32.29,32.44,790059,0
+VECO.US,D,20140508,000000,32.17,33.06,31.798,32.5,1152863,0
+VECO.US,D,20140509,000000,32.64,33.21,32.23,32.68,845774,0
+VECO.US,D,20140512,000000,32.93,33.449,32.783,33.1,357586,0
+VECO.US,D,20140513,000000,33.17,33.88,32.63,32.7,542629,0
+VECO.US,D,20140514,000000,32.54,32.54,31.28,31.44,672813,0
+VECO.US,D,20140515,000000,31.19,31.48,30.6,31.12,618397,0
+VECO.US,D,20140516,000000,31.39,31.47,30.87,31.36,556557,0
+VECO.US,D,20140519,000000,31.3,32.25,30.98,31.85,338799,0
+VECO.US,D,20140520,000000,31.69,31.83,30.93,31.17,570862,0
+VECO.US,D,20140521,000000,31.27,31.91,31.13,31.66,311651,0
+VECO.US,D,20140522,000000,31.65,33.13,31.45,32.55,708042,0
+VECO.US,D,20140523,000000,32.65,32.76,32.31,32.68,405384,0
+VECO.US,D,20140527,000000,32.79,33.39,32.56,32.84,529031,0
+VECO.US,D,20140528,000000,32.92,33.58,32.65,33.3,381304,0
+VECO.US,D,20140529,000000,33.4,33.44,33.02,33.25,316591,0
+VECO.US,D,20140530,000000,33.36,33.44,32.975,33.32,541302,0
+VECO.US,D,20140602,000000,33.43,33.7,32.03,32.04,525830,0
+VECO.US,D,20140603,000000,32.01,32.01,30.65,30.75,849056,0
+VECO.US,D,20140604,000000,30.74,31.59,30.57,31.31,391677,0
+VECO.US,D,20140605,000000,31.29,32.46,31.16,32.28,493649,0
+VECO.US,D,20140606,000000,32.55,33.11,32.38,32.76,575526,0
+VECO.US,D,20140609,000000,32.73,33.36,32.58,32.82,247638,0
+VECO.US,D,20140610,000000,32.85,33.1,32.51,33.02,337600,0
+VECO.US,D,20140611,000000,32.77,33.15,32.44,32.67,278343,0
+VECO.US,D,20140612,000000,32.5,33.22,32.19,32.26,323861,0
+VECO.US,D,20140613,000000,32.24,33.02,31.95,32.91,236989,0
+VECO.US,D,20140616,000000,32.95,33.53,32.67,33.19,187970,0
+VECO.US,D,20140617,000000,33.47,34.42,33.02,33.95,362998,0
+VECO.US,D,20140618,000000,34.12,34.85,34.12,34.74,562722,0
+VECO.US,D,20140619,000000,34.9,35.7,34.83,35.33,822358,0
+VECO.US,D,20140620,000000,35.31,35.39,34.25,34.6,782211,0
+VECO.US,D,20140623,000000,34.45,34.91,33.89,34.22,557491,0
+VECO.US,D,20140624,000000,34.07,35.1,34.03,34.71,640346,0
+VECO.US,D,20140625,000000,34.46,34.69,33.71,34.6,505165,0
+VECO.US,D,20140626,000000,34.63,34.89,34.02,34.67,306502,0
+VECO.US,D,20140627,000000,34.37,36.9,34.37,36.83,1161149,0
+VECO.US,D,20140630,000000,36.74,37.41,36.395,37.26,819174,0
+VECO.US,D,20140701,000000,37.28,38.03,37.01,37.21,885976,0
+VECO.US,D,20140702,000000,37.25,37.92,36.38,36.49,458900,0
+VECO.US,D,20140703,000000,36.74,37.17,36.74,36.99,138815,0
+VECO.US,D,20140707,000000,36.74,36.75,35.98,36.19,472754,0
+VECO.US,D,20140708,000000,36.07,36.74,34.04,35,1066116,0
+VECO.US,D,20140709,000000,35.13,35.58,34.9,35.24,555217,0
+VECO.US,D,20140710,000000,34.39,35.85,34.352,35.24,408130,0
+VECO.US,D,20140711,000000,35.12,35.58,34.53,34.99,152032,0
+VECO.US,D,20140714,000000,35.33,35.59,34.91,34.98,200087,0
+VECO.US,D,20140715,000000,35.07,35.42,34.03,34.5,316203,0
+VECO.US,D,20140716,000000,34.85,35.09,34.42,34.6,169934,0
+VECO.US,D,20140717,000000,34.36,34.83,33.96,34.16,290930,0
+VECO.US,D,20140718,000000,34.09,34.59,33.51,34.45,362833,0
+VECO.US,D,20140721,000000,34.71,35.059,34.16,34.83,272740,0
+VECO.US,D,20140722,000000,34.99,35.61,34.94,35.34,422255,0
+VECO.US,D,20140723,000000,35.25,35.255,34.32,34.91,433058,0
+VECO.US,D,20140724,000000,34.88,35.14,34.56,34.79,388075,0
+VECO.US,D,20140725,000000,34.4,35.07,33.81,34.72,456946,0
+VECO.US,D,20140728,000000,34.74,36.25,34.56,36,773525,0
+VECO.US,D,20140729,000000,36.05,36.21,35.26,35.49,444126,0
+VECO.US,D,20140730,000000,35.86,36.06,35.2,35.77,379910,0
+VECO.US,D,20140731,000000,35.5,36.27,34.44,34.71,1231004,0
+VECO.US,D,20140801,000000,34.7,35.22,34.31,35.19,756176,0
+VECO.US,D,20140804,000000,35.42,36.09,35.17,36.065,536508,0
+VECO.US,D,20140805,000000,36.1,36.22,35.21,35.45,436280,0
+VECO.US,D,20140806,000000,35.39,35.92,34.86,35.53,564186,0
+VECO.US,D,20140807,000000,35.78,35.85,34.67,35.12,456554,0
+VECO.US,D,20140808,000000,35.24,35.37,34.25,35.18,406285,0
+VECO.US,D,20140811,000000,35.43,36.48,35.28,35.99,383632,0
+VECO.US,D,20140812,000000,35.89,36,34.89,35.1,272424,0
+VECO.US,D,20140813,000000,35,35.36,34.7,34.83,265782,0
+VECO.US,D,20140814,000000,34.87,35.52,34.56,35.03,296391,0
+VECO.US,D,20140815,000000,35.08,35.97,34.77,35.09,365644,0
+VECO.US,D,20140818,000000,35.32,35.96,35.06,35.74,268611,0
+VECO.US,D,20140819,000000,35.67,36.75,35.65,36.69,415678,0
+VECO.US,D,20140820,000000,36.6,36.77,35.75,36.15,327467,0
+VECO.US,D,20140821,000000,35.98,36.06,35.16,35.98,341360,0
+VECO.US,D,20140822,000000,35.99,36.22,35.435,35.56,241722,0
+VECO.US,D,20140825,000000,35.35,35.79,35.04,35.4,166243,0
+VECO.US,D,20140826,000000,35.48,36.06,35.17,35.9,199201,0
+VECO.US,D,20140827,000000,35.93,36.02,35.26,35.46,164675,0
+VECO.US,D,20140828,000000,35.25,35.65,34.94,35.39,192207,0
+VECO.US,D,20140829,000000,35.44,35.64,35.03,35.37,293640,0
+VECO.US,D,20140902,000000,35.43,35.58,35.03,35.36,326246,0
+VECO.US,D,20140903,000000,35.37,35.71,34.81,34.86,322845,0
+VECO.US,D,20140904,000000,34.83,35.29,34.58,34.68,459085,0
+VECO.US,D,20140905,000000,34.53,34.8,34.25,34.7,510304,0
+VECO.US,D,20140908,000000,34.57,34.87,34.18,34.54,224637,0
+VECO.US,D,20140909,000000,34.43,34.65,33.29,33.38,378496,0
+VECO.US,D,20140910,000000,33.19,33.75,33.11,33.22,383566,0
+VECO.US,D,20140911,000000,33.1,34.54,33.1,34.45,358067,0
+VECO.US,D,20140912,000000,34.56,34.79,34.05,34.5,304235,0
+VECO.US,D,20140915,000000,35.32,35.662,34.26,34.69,458515,0
+VECO.US,D,20140916,000000,34.67,35.47,34.39,35.37,839545,0
+VECO.US,D,20140917,000000,35.45,35.98,35.26,35.43,346366,0
+VECO.US,D,20140918,000000,35.67,35.926,35.55,35.71,264069,0
+VECO.US,D,20140919,000000,35.7,35.87,34.38,34.78,569025,0
+VECO.US,D,20140922,000000,34.36,34.51,33.58,34.18,469982,0
+VECO.US,D,20140923,000000,33.99,34.75,33.98,34.19,373235,0
+VECO.US,D,20140924,000000,34.37,34.68,34.16,34.4,475237,0
+VECO.US,D,20140925,000000,35.15,35.43,33.97,34.15,865251,0
+VECO.US,D,20140926,000000,34.14,35.457,34.14,35.31,974586,0
+VECO.US,D,20140929,000000,34.86,36.22,34.65,35.99,637979,0
+VECO.US,D,20140930,000000,35.96,36.1,34.88,34.95,549356,0
+VECO.US,D,20141001,000000,35.03,35.6,34.59,34.89,565900,0
+VECO.US,D,20141002,000000,34.1,35.68,34.1,35.61,486570,0
+VECO.US,D,20141003,000000,35.95,36.77,35.54,35.55,451498,0
+VECO.US,D,20141006,000000,35.573,35.938,34.68,34.91,251461,0
+VECO.US,D,20141007,000000,34.7,35.44,34.59,34.6,496111,0
+VECO.US,D,20141008,000000,34.46,35.89,34.01,35.84,398235,0
+VECO.US,D,20141009,000000,35.91,35.993,33.78,33.9,726296,0
+VECO.US,D,20141010,000000,33.66,33.925,31.62,31.77,1113935,0
+VECO.US,D,20141013,000000,31.96,32.07,30.54,30.61,966796,0
+VECO.US,D,20141014,000000,31.04,31.66,30.65,31.44,581931,0
+VECO.US,D,20141015,000000,30.88,33.3,30.88,33.09,608447,0
+VECO.US,D,20141016,000000,32.4,33.77,32.38,32.48,750286,0
+VECO.US,D,20141017,000000,32.98,33.53,32.19,32.23,502391,0
+VECO.US,D,20141020,000000,31.94,32.86,31.83,32.86,753149,0
+VECO.US,D,20141021,000000,33.15,33.485,32.66,33.29,367989,0
+VECO.US,D,20141022,000000,33.04,33.14,31.58,31.6,601639,0
+VECO.US,D,20141023,000000,32.03,32.68,31.77,32.5,292274,0
+VECO.US,D,20141024,000000,32.49,33.02,32.22,32.5,288333,0
+VECO.US,D,20141027,000000,32.27,32.5,31.91,32.04,305544,0
+VECO.US,D,20141028,000000,31.94,32.47,31.37,32.27,720518,0
+VECO.US,D,20141029,000000,32.23,32.78,30.8,30.85,1201746,0
+VECO.US,D,20141030,000000,32.02,35.19,30.98,35,1684361,0
+VECO.US,D,20141031,000000,36.5,37.29,34.62,35.99,1156702,0
+VECO.US,D,20141103,000000,36.01,36.22,35.62,35.85,424528,0
+VECO.US,D,20141104,000000,35.8,36.13,35.3,35.65,262041,0
+VECO.US,D,20141105,000000,35.63,36.05,35.32,35.8,223352,0
+VECO.US,D,20141106,000000,35.73,35.92,35.23,35.58,233121,0
+VECO.US,D,20141107,000000,35.46,35.87,34.9,35.38,426500,0
+VECO.US,D,20141110,000000,35.4,35.86,35.29,35.58,273091,0
+VECO.US,D,20141111,000000,35.72,35.74,35.29,35.47,245953,0
+VECO.US,D,20141112,000000,35.34,35.62,34.85,35.54,158359,0
+VECO.US,D,20141113,000000,35.68,35.99,34.91,35.05,213172,0
+VECO.US,D,20141114,000000,35.02,36,35,35.79,294752,0
+VECO.US,D,20141117,000000,35.61,35.83,35.02,35.51,243014,0
+VECO.US,D,20141118,000000,36,36.57,35.79,36.11,229141,0
+VECO.US,D,20141119,000000,35.98,36.17,35.31,35.44,173630,0
+VECO.US,D,20141120,000000,35.27,36.14,34.88,36.12,188993,0
+VECO.US,D,20141121,000000,36.68,36.68,35.71,35.8,248103,0
+VECO.US,D,20141124,000000,35.58,36.48,35.58,36.47,221367,0
+VECO.US,D,20141125,000000,36.53,36.81,36.32,36.66,194657,0
+VECO.US,D,20141126,000000,36.478,37.65,36.472,37.62,227530,0
+VECO.US,D,20141128,000000,37.1,37.73,37.1,37.41,169496,0
+VECO.US,D,20141201,000000,37.22,37.555,36.63,36.71,244049,0
+VECO.US,D,20141202,000000,36.75,37.07,36.19,36.99,322137,0
+VECO.US,D,20141203,000000,37.1,37.7,36.66,37.4,330247,0
+VECO.US,D,20141204,000000,37.21,37.61,36.8,37.51,363255,0
+VECO.US,D,20141205,000000,37.51,38.4,37.31,37.72,586914,0
+VECO.US,D,20141208,000000,37.49,38.29,36.28,36.51,394670,0
+VECO.US,D,20141209,000000,36.23,37.48,36.03,37.44,336861,0
+VECO.US,D,20141210,000000,37.1,37.66,36.05,36.3,463121,0
+VECO.US,D,20141211,000000,36.56,37.39,36.46,36.5,343905,0
+VECO.US,D,20141212,000000,36.35,37.67,36.02,36.07,534491,0
+VECO.US,D,20141215,000000,36.18,37.125,35.38,35.63,533186,0
+VECO.US,D,20141216,000000,35.61,36.09,35.1,35.14,448698,0
+VECO.US,D,20141217,000000,35.24,35.24,33.61,33.78,825650,0
+VECO.US,D,20141218,000000,34.14,34.26,33.73,33.94,631978,0
+VECO.US,D,20141219,000000,33.87,35.43,33.8,35.22,855343,0
+VECO.US,D,20141222,000000,35.04,36.12,34.65,35.89,340194,0
+VECO.US,D,20141223,000000,35.74,35.89,34.56,34.91,480204,0
+VECO.US,D,20141224,000000,34.21,34.85,34,34.6,253619,0
+VECO.US,D,20141226,000000,34.86,35.6,34.82,35.41,294409,0
+VECO.US,D,20141229,000000,35.17,35.61,34.99,35.06,256857,0
+VECO.US,D,20141230,000000,35.05,35.51,34.92,35.06,151613,0
+VECO.US,D,20141231,000000,35.22,35.46,34.8,34.88,201128,0
+VECO.US,D,20150102,000000,35.21,35.44,34.39,35.12,327541,0
+VECO.US,D,20150105,000000,34.82,35.02,34,34.21,290317,0
+VECO.US,D,20150106,000000,34.25,34.52,32.95,33.38,268552,0
+VECO.US,D,20150107,000000,33.52,34.29,33.332,34.21,346139,0
+VECO.US,D,20150108,000000,34.56,35.33,33.95,35.05,456579,0
+VECO.US,D,20150109,000000,34.93,35.3,34.22,34.24,221156,0
+VECO.US,D,20150112,000000,34.12,34.45,33.26,33.7,252588,0
+VECO.US,D,20150113,000000,33.97,33.98,31.63,32.01,591598,0
+VECO.US,D,20150114,000000,31.86,31.915,30.65,31.15,737777,0
+VECO.US,D,20150115,000000,31.14,31.39,30.52,30.66,331615,0
+VECO.US,D,20150116,000000,30.55,31.34,30.23,31.32,286264,0
+VECO.US,D,20150120,000000,31.42,31.62,30.73,31.41,241918,0
+VECO.US,D,20150121,000000,31.41,31.95,30.76,31.3,367750,0
+VECO.US,D,20150122,000000,31.45,31.65,30.59,31.64,283685,0
+VECO.US,D,20150123,000000,31.37,31.71,31.19,31.53,202388,0
+VECO.US,D,20150126,000000,31.63,31.905,31.25,31.64,193769,0
+VECO.US,D,20150127,000000,31.33,31.43,30.81,31.22,212281,0
+VECO.US,D,20150128,000000,31.51,31.83,30.27,30.4,282511,0
+VECO.US,D,20150129,000000,30.31,30.66,29.12,30.22,425048,0
+VECO.US,D,20150130,000000,30.09,30.64,29.095,29.17,372717,0
+VECO.US,D,20150202,000000,29.17,29.55,27.8,29.12,610430,0
+VECO.US,D,20150203,000000,29.41,30.17,29.05,29.32,409421,0
+VECO.US,D,20150204,000000,29.12,29.955,29.12,29.58,298568,0
+VECO.US,D,20150205,000000,29.88,30.11,29.56,30.04,270414,0
+VECO.US,D,20150206,000000,30.11,30.85,30.03,30.56,343046,0
+VECO.US,D,20150209,000000,30.51,31.17,30.18,30.46,303192,0
+VECO.US,D,20150210,000000,30.78,30.85,30.14,30.38,310116,0
+VECO.US,D,20150211,000000,30.29,30.74,30.18,30.3,440686,0
+VECO.US,D,20150212,000000,30.44,30.96,30.42,30.75,244126,0
+VECO.US,D,20150213,000000,30.72,31.2,30.43,30.45,257804,0
+VECO.US,D,20150217,000000,30.99,31.35,30.47,31.14,865195,0
+VECO.US,D,20150218,000000,31.95,32.56,30.813,31.33,788885,0
+VECO.US,D,20150219,000000,30.5,31.11,29.66,29.77,591205,0
+VECO.US,D,20150220,000000,29.624,30.1,29.19,29.87,593596,0
+VECO.US,D,20150223,000000,29.85,29.91,29.13,29.62,527782,0
+VECO.US,D,20150224,000000,29.68,30.91,29.43,30.32,453550,0
+VECO.US,D,20150225,000000,30.56,30.8,29.83,29.93,394715,0
+VECO.US,D,20150226,000000,29.68,30.65,29.58,30.07,289269,0
+VECO.US,D,20150227,000000,30.36,30.75,30.09,30.49,324115,0
+VECO.US,D,20150302,000000,30.58,31.31,30.52,31,266100,0
+VECO.US,D,20150303,000000,30.8,30.99,30.03,30.57,312100,0
+VECO.US,D,20150304,000000,30.27,30.43,29.92,30.09,186300,0
+VECO.US,D,20150305,000000,30.26,31.23,30.03,31.15,372900,0
+VECO.US,D,20150306,000000,30.86,31.47,30.69,31.12,371800,0
+VECO.US,D,20150309,000000,31.14,31.67,30.99,31.57,412700,0
+VECO.US,D,20150310,000000,31.18,31.43,30.58,30.93,576000,0
+VECO.US,D,20150311,000000,30.99,31.31,30.69,31.27,508300,0
+VECO.US,D,20150312,000000,31.34,31.52,30.86,31.34,252500,0
+VECO.US,D,20150313,000000,31.2,32,31.06,31.7,232500,0
+VECO.US,D,20150316,000000,31.9,32,31.48,31.72,172600,0
+VECO.US,D,20150317,000000,31.51,31.55,31.14,31.49,255900,0
+VECO.US,D,20150318,000000,31.33,31.33,30.15,31.1,365000,0
+VECO.US,D,20150319,000000,30.92,32.62,30.61,32.29,430000,0
+VECO.US,D,20150320,000000,32.4,33.2,32.26,32.71,546500,0
+VECO.US,D,20150323,000000,32.56,33.22,32.5,33.12,234700,0
+VECO.US,D,20150324,000000,33.02,33.22,32.82,33.11,168700,0
+VECO.US,D,20150325,000000,33.11,33.13,31.65,31.94,290600,0
+VECO.US,D,20150326,000000,31.72,31.87,30.61,30.95,288500,0
+VECO.US,D,20150327,000000,30.86,31.01,29.91,30.75,449400,0
+VECO.US,D,20150330,000000,31.07,31.23,30.34,30.46,327600,0
+VECO.US,D,20150331,000000,30.45,30.82,30.09,30.55,299707,0
+VECO.US,D,20150401,000000,30.2,31.55,29.8,30.7,469400,0
+VECO.US,D,20150402,000000,31.17,31.98,31,31.52,449400,0
+VECO.US,D,20150406,000000,31.5,31.96,31.31,31.77,376900,0
+VECO.US,D,20150407,000000,31.8,32.1,31.54,31.59,354353,0
+VECO.US,D,20150408,000000,31.55,31.6,30.58,30.79,439700,0
+VECO.US,D,20150409,000000,30.54,31.03,30.35,30.63,367370,0
+VECO.US,D,20150410,000000,30.85,31.72,30.71,31.6,193900,0
+VECO.US,D,20150413,000000,31.69,32.03,31.6,31.89,167600,0
+VECO.US,D,20150414,000000,32.01,32.1,31.57,31.7,343500,0
+VECO.US,D,20150415,000000,31.57,31.99,31.56,31.69,187827,0
+VECO.US,D,20150416,000000,31.5,31.92,31.39,31.5,242566,0
+VECO.US,D,20150417,000000,31.25,31.4,30.68,30.9,351000,0
+VECO.US,D,20150420,000000,31.43,31.55,31.02,31.14,232337,0
+VECO.US,D,20150421,000000,31.38,31.38,30.83,31.14,189963,0
+VECO.US,D,20150422,000000,31.13,31.33,30.75,31.24,182013,0
+VECO.US,D,20150423,000000,31.3,31.3,30.71,31.21,169100,0
+VECO.US,D,20150424,000000,31.28,31.28,30.01,30.36,325563,0
+VECO.US,D,20150427,000000,30.5,30.86,29.91,30.13,372900,0
+VECO.US,D,20150428,000000,30.03,30.61,30.01,30.42,209200,0
+VECO.US,D,20150429,000000,30.09,30.32,29.8,30.05,228100,0
+VECO.US,D,20150430,000000,29.95,30.23,29.44,29.51,223800,0
+VECO.US,D,20150501,000000,29.77,29.77,29.3,29.59,207900,0
+VECO.US,D,20150504,000000,29.72,30.3,29.66,30.06,248900,0
+VECO.US,D,20150505,000000,29.07,29.86,28.32,28.55,454400,0
+VECO.US,D,20150506,000000,28.32,28.83,27.8,28.25,535295,0
+VECO.US,D,20150507,000000,30,31.72,29.35,30.09,964336,0
+VECO.US,D,20150508,000000,30.32,30.65,29.97,30.49,500300,0
+VECO.US,D,20150511,000000,30.5,30.94,30.45,30.61,336700,0
+VECO.US,D,20150512,000000,31.38,31.38,30.21,31.13,479338,0
+VECO.US,D,20150513,000000,31.14,31.71,30.99,31.13,317500,0
+VECO.US,D,20150514,000000,31.37,31.59,31,31.43,211100,0
+VECO.US,D,20150515,000000,31.47,31.49,30.75,30.88,292535,0
+VECO.US,D,20150518,000000,30.83,31.36,30.55,31.23,352445,0
+VECO.US,D,20150519,000000,31.54,31.67,30.982,31.14,340020,0
+VECO.US,D,20150520,000000,31.22,31.39,30.83,30.86,155700,0
+VECO.US,D,20150521,000000,30.93,31.71,30.66,31.68,214400,0
+VECO.US,D,20150522,000000,31.79,31.79,30.1,30.18,507100,0
+VECO.US,D,20150526,000000,30.14,31.394,30.005,30.04,287590,0
+VECO.US,D,20150527,000000,30.22,30.6,29.74,30.47,335500,0
+VECO.US,D,20150528,000000,30.48,31.208,30.26,30.71,202204,0
+VECO.US,D,20150529,000000,30.57,31.05,30.23,30.28,181600,0
+VECO.US,D,20150601,000000,30.85,30.85,30.096,30.25,214410,0
+VECO.US,D,20150602,000000,30.07,30.57,29.99,30.49,241433,0
+VECO.US,D,20150603,000000,30.69,31.52,30.69,31.5,394200,0
+VECO.US,D,20150604,000000,31.41,31.49,30.86,30.99,258500,0
+VECO.US,D,20150605,000000,30.84,31.38,30.75,31.28,214200,0
+VECO.US,D,20150608,000000,31.19,31.23,30.62,30.93,388400,0
+VECO.US,D,20150609,000000,30.96,31.16,30.62,30.95,260452,0
+VECO.US,D,20150610,000000,31.04,31.62,30.94,31.56,202534,0
+VECO.US,D,20150611,000000,31.5,31.56,31.28,31.34,170054,0
+VECO.US,D,20150612,000000,31.15,31.27,30.69,31.08,176700,0
+VECO.US,D,20150615,000000,30.89,31.16,30.43,30.87,227200,0
+VECO.US,D,20150616,000000,30.82,31.21,30.64,30.71,241000,0
+VECO.US,D,20150617,000000,30.72,31.07,30.54,30.57,141300,0
+VECO.US,D,20150618,000000,30.71,31.05,30.4,30.59,217200,0
+VECO.US,D,20150619,000000,30.68,31.14,30.68,30.95,301700,0
+VECO.US,D,20150622,000000,31.05,31.05,30.45,30.64,221500,0
+VECO.US,D,20150623,000000,30.54,31.08,30.518,31.01,193502,0
+VECO.US,D,20150624,000000,30.99,31.02,30.56,30.64,107400,0
+VECO.US,D,20150625,000000,30.5,30.55,29.98,30.12,410500,0
+VECO.US,D,20150626,000000,30.16,30.25,29.43,29.81,495000,0
+VECO.US,D,20150629,000000,29.6,29.81,28.8,28.88,305100,0
+VECO.US,D,20150630,000000,29.06,29.31,28.69,28.74,338889,0
+VECO.US,D,20150701,000000,28.78,29.02,28.58,28.65,315300,0
+VECO.US,D,20150702,000000,28.56,28.89,28.11,28.23,326800,0
+VECO.US,D,20150706,000000,28.11,28.56,27.74,28.24,322100,0
+VECO.US,D,20150707,000000,28.25,28.54,27.66,28.39,603800,0
+VECO.US,D,20150708,000000,28.05,28.27,26.91,27.31,523000,0
+VECO.US,D,20150709,000000,27.54,28.06,26.98,26.98,354500,0
+VECO.US,D,20150710,000000,27.21,28.34,27.03,28.22,395000,0
+VECO.US,D,20150713,000000,28.2,28.72,27.92,28.55,358800,0
+VECO.US,D,20150714,000000,28.63,28.71,27.81,28.11,237994,0
+VECO.US,D,20150715,000000,27.96,28.34,27.52,27.66,187253,0
+VECO.US,D,20150716,000000,27.87,27.87,26.82,27.2,510700,0
+VECO.US,D,20150717,000000,27.25,27.47,26.97,27.08,151700,0
+VECO.US,D,20150720,000000,27.11,27.25,26.79,26.9,392900,0
+VECO.US,D,20150721,000000,26.79,27.35,26.77,26.9,187700,0
+VECO.US,D,20150722,000000,26.65,26.73,26.16,26.64,217500,0
+VECO.US,D,20150723,000000,26.77,27.27,26.65,26.8,288300,0
+VECO.US,D,20150724,000000,26.75,26.83,25.86,26.06,335700,0
+VECO.US,D,20150727,000000,26.02,26.48,25.8,25.98,233400,0
+VECO.US,D,20150728,000000,25.95,26.45,25.63,26.19,278600,0
+VECO.US,D,20150729,000000,26.19,26.22,25.75,26.05,165400,0
+VECO.US,D,20150730,000000,25.89,26.3,25.89,25.99,209500,0
+VECO.US,D,20150731,000000,25.95,26.15,25.65,25.88,263700,0
+VECO.US,D,20150803,000000,25.78,25.93,25.11,25.77,516988,0
+VECO.US,D,20150804,000000,24.77,25.96,21.52,24,1800300,0
+VECO.US,D,20150805,000000,23.95,24.39,23.32,24.01,603500,0
+VECO.US,D,20150806,000000,24,24.23,23.75,23.85,305298,0
+VECO.US,D,20150807,000000,23.79,23.97,23.47,23.73,405600,0
+VECO.US,D,20150810,000000,23.95,24.4,23.95,24.2,366700,0
+VECO.US,D,20150811,000000,24.11,24.4,23.41,23.45,297817,0
+VECO.US,D,20150812,000000,23.31,24.68,22.83,23.55,412700,0
+VECO.US,D,20150813,000000,23.62,23.97,23.28,23.29,239200,0
+VECO.US,D,20150814,000000,23.16,23.43,22.96,23.09,202600,0
+VECO.US,D,20150817,000000,23.06,23.37,22.91,23.18,448500,0
+VECO.US,D,20150818,000000,23.12,23.45,22.84,22.91,274500,0
+VECO.US,D,20150819,000000,22.63,23.23,22.31,23,968400,0
+VECO.US,D,20150820,000000,22.96,23.21,22.17,22.31,525500,0
+VECO.US,D,20150821,000000,21.89,22.83,21.89,22.34,488700,0
+VECO.US,D,20150824,000000,22,22.95,21.14,21.93,544381,0
+VECO.US,D,20150825,000000,22.65,22.65,21.75,21.79,441900,0
+VECO.US,D,20150826,000000,22.15,22.26,21.74,22.23,306700,0
+VECO.US,D,20150827,000000,22.43,23.33,22.13,23.15,373000,0
+VECO.US,D,20150828,000000,23.03,23.38,23.01,23.22,271500,0
+VECO.US,D,20150831,000000,23.21,23.3,22.83,23.07,306800,0
+VECO.US,D,20150901,000000,22.59,23.07,22.36,22.7,424300,0
+VECO.US,D,20150902,000000,22.93,23,22.39,22.74,439900,0
+VECO.US,D,20150903,000000,22.89,23.71,22.79,23.04,371400,0
+VECO.US,D,20150904,000000,22.91,23.1,22.52,22.71,269400,0
+VECO.US,D,20150908,000000,23.13,23.67,23.12,23.38,192100,0
+VECO.US,D,20150909,000000,23.43,23.71,22.55,22.78,367600,0
+VECO.US,D,20150910,000000,22.77,22.902,22.43,22.64,455257,0
+VECO.US,D,20150911,000000,22.5,22.7,22.13,22.38,556800,0
+VECO.US,D,20150914,000000,22.47,22.76,21.82,22,270000,0
+VECO.US,D,20150915,000000,22.06,22.63,22.06,22.5,192600,0
+VECO.US,D,20150916,000000,22.57,23.12,22.54,22.9,231000,0
+VECO.US,D,20150917,000000,22.9,23.05,22.45,22.48,217585,0
+VECO.US,D,20150918,000000,22.14,22.56,21.92,21.98,256900,0
+VECO.US,D,20150921,000000,22.11,22.3,21.77,21.85,239100,0
+VECO.US,D,20150922,000000,21.8,21.8,21.13,21.26,328300,0
+VECO.US,D,20150923,000000,21.18,21.27,20.74,20.8,274035,0
+VECO.US,D,20150924,000000,20.52,20.94,20.17,20.76,599008,0
+VECO.US,D,20150925,000000,20.98,21.05,20.25,20.41,369400,0
+VECO.US,D,20150928,000000,20.26,20.29,19.97,19.97,315627,0
+VECO.US,D,20150929,000000,20.04,20.31,19.89,20.08,450700,0
+VECO.US,D,20150930,000000,20.2,20.72,20.2,20.51,387600,0
+VECO.US,D,20151001,000000,20.5,20.68,19.72,20.14,568200,0
+VECO.US,D,20151002,000000,20.04,20.6,19.83,20.6,336500,0
+VECO.US,D,20151005,000000,20.72,21.18,20.66,20.93,258841,0
+VECO.US,D,20151006,000000,20.93,21.12,20.72,20.85,344000,0
+VECO.US,D,20151007,000000,20.98,21.42,20.68,20.9,572400,0
+VECO.US,D,20151008,000000,20.93,21.22,20.92,21,451000,0
+VECO.US,D,20151009,000000,21.02,21.29,20.91,21.09,525000,0
+VECO.US,D,20151012,000000,21.15,21.28,20.72,20.77,256179,0
+VECO.US,D,20151013,000000,20.55,20.77,19.98,20.03,409900,0
+VECO.US,D,20151014,000000,19.96,20.65,19.91,20.36,388500,0
+VECO.US,D,20151015,000000,20.44,20.66,20.18,20.49,315900,0
+VECO.US,D,20151016,000000,20.52,20.52,20.03,20.23,267500,0
+VECO.US,D,20151019,000000,20.24,20.58,19.99,20.14,284130,0
+VECO.US,D,20151020,000000,20.09,20.39,20.04,20.17,235913,0
+VECO.US,D,20151021,000000,20.41,20.64,20.13,20.17,273800,0
+VECO.US,D,20151022,000000,20.42,21.01,20.29,20.4,287700,0
+VECO.US,D,20151023,000000,20.56,20.86,20.35,20.69,412000,0
+VECO.US,D,20151026,000000,20.7,20.92,20.2,20.41,314200,0
+VECO.US,D,20151027,000000,20.45,20.74,20.25,20.54,491300,0
+VECO.US,D,20151028,000000,20.64,20.85,20.44,20.82,546300,0
+VECO.US,D,20151029,000000,17.25,18.51,16.54,18.26,4303900,0
+VECO.US,D,20151030,000000,18.28,18.51,17.67,18.02,913800,0
+VECO.US,D,20151102,000000,18.12,18.85,17.98,18.71,635715,0
+VECO.US,D,20151103,000000,18.63,19.74,18.47,19.41,653000,0
+VECO.US,D,20151104,000000,19.5,19.6,19.14,19.23,425973,0
+VECO.US,D,20151105,000000,19.21,19.6,19.1,19.41,258400,0
+VECO.US,D,20151106,000000,19.32,19.7,19.1,19.69,359800,0
+VECO.US,D,20151109,000000,19.66,19.97,19.14,19.38,400086,0
+VECO.US,D,20151110,000000,19.25,19.4,18.9,18.94,329700,0
+VECO.US,D,20151111,000000,18.95,19.24,18.71,18.98,197700,0
+VECO.US,D,20151112,000000,18.92,18.95,18.41,18.42,284900,0
+VECO.US,D,20151113,000000,18.39,18.76,18.12,18.54,693600,0
+VECO.US,D,20151116,000000,18.45,19.5,18.45,19.39,558400,0
+VECO.US,D,20151117,000000,19.45,19.57,19.05,19.09,246900,0
+VECO.US,D,20151118,000000,19.2,19.85,19.15,19.77,320500,0
+VECO.US,D,20151119,000000,19.75,19.95,19.55,19.68,179500,0
+VECO.US,D,20151120,000000,19.8,20.02,19.68,19.89,352000,0
+VECO.US,D,20151123,000000,19.82,20.19,19.75,19.8,281200,0
+VECO.US,D,20151124,000000,19.7,20.36,19.62,20.32,326100,0
+VECO.US,D,20151125,000000,20.35,20.35,20.02,20.17,411200,0
+VECO.US,D,20151127,000000,20.22,20.47,20.18,20.34,154800,0
+VECO.US,D,20151130,000000,20.37,20.64,20.35,20.45,437000,0
+VECO.US,D,20151201,000000,20.52,21.2,20.46,21.13,346077,0
+VECO.US,D,20151202,000000,21.18,21.58,21.052,21.33,353405,0
+VECO.US,D,20151203,000000,21.49,21.6,20.91,20.97,263684,0
+VECO.US,D,20151204,000000,20.24,20.28,19.21,19.7,914100,0
+VECO.US,D,20151207,000000,19.57,19.95,19.49,19.73,414800,0
+VECO.US,D,20151208,000000,19.48,20,19.27,19.57,404479,0
+VECO.US,D,20151209,000000,19.51,20.5,19.11,19.95,940600,0
+VECO.US,D,20151210,000000,20.69,21.09,20.15,20.41,566900,0
+VECO.US,D,20151211,000000,20.46,21.12,20.29,20.77,443000,0
+VECO.US,D,20151214,000000,20.72,21.02,20.48,20.83,390392,0
+VECO.US,D,20151215,000000,21.07,21.65,20.91,21.56,405000,0
+VECO.US,D,20151216,000000,21.61,22.06,21.51,21.62,387100,0
+VECO.US,D,20151217,000000,21.6,22.06,21.22,21.22,233100,0
+VECO.US,D,20151218,000000,21.08,21.24,20.79,20.93,850300,0
+VECO.US,D,20151221,000000,21.08,21.66,20.99,21.47,231900,0
+VECO.US,D,20151222,000000,21.48,21.77,19.84,21.64,199084,0
+VECO.US,D,20151223,000000,21.7,21.92,21.46,21.56,261700,0
+VECO.US,D,20151224,000000,21.58,21.98,21.544,21.83,125111,0
+VECO.US,D,20151228,000000,21.73,21.9,21.11,21.35,299995,0
+VECO.US,D,20151229,000000,21.54,21.73,20.94,21.04,345719,0
+VECO.US,D,20151230,000000,21.02,21.13,20.73,21.02,173282,0
+VECO.US,D,20151231,000000,20.97,21,20.54,20.56,126554,0
+VECO.US,D,20160104,000000,20.22,20.79,20.01,20.64,282757,0
+VECO.US,D,20160105,000000,20.64,21.78,20.12,20.3,142266,0
+VECO.US,D,20160106,000000,20,20.92,19.26,19.3,242119,0
+VECO.US,D,20160107,000000,18.9,19.03,18.04,18.04,404050,0
+VECO.US,D,20160108,000000,18.05,18.34,17.17,17.2,357273,0
+VECO.US,D,20160111,000000,17.31,17.4,16.74,16.89,437715,0
+VECO.US,D,20160112,000000,17.02,17.3,16.8,17.12,639338,0
+VECO.US,D,20160113,000000,17.11,17.47,17.09,17.25,392296,0
+VECO.US,D,20160114,000000,17.45,17.99,17.1,17.77,273533,0
+VECO.US,D,20160115,000000,17.24,17.25,16.58,17.11,326353,0
+VECO.US,D,20160119,000000,17.25,17.25,16.58,16.9,338000,0
+VECO.US,D,20160120,000000,16.74,17.56,16.55,17.37,321387,0
+VECO.US,D,20160121,000000,17.52,17.92,17.34,17.35,253488,0
+VECO.US,D,20160122,000000,17.6,17.95,17.4,17.91,203114,0
+VECO.US,D,20160125,000000,17.87,18.16,17.81,17.95,262077,0
+VECO.US,D,20160126,000000,18.03,18.5,17.91,18.22,182697,0
+VECO.US,D,20160127,000000,18.22,18.41,17.74,17.77,195878,0
+VECO.US,D,20160128,000000,17.97,18.33,17.52,17.6,258516,0
+VECO.US,D,20160129,000000,17.63,18.64,17.63,18.63,292075,0
+VECO.US,D,20160201,000000,18.47,18.79,18.33,18.43,209882,0
+VECO.US,D,20160202,000000,18.18,18.29,17.97,17.99,196264,0
+VECO.US,D,20160203,000000,18.21,18.27,17.79,18.12,256610,0
+VECO.US,D,20160204,000000,18.18,18.82,18.18,18.63,189020,0
+VECO.US,D,20160205,000000,18.49,18.81,17.9,17.91,212150,0
+VECO.US,D,20160208,000000,17.53,17.94,17.26,17.7,208889,0
+VECO.US,D,20160209,000000,17.4,18.07,17.3,17.7,211222,0
+VECO.US,D,20160210,000000,17.68,17.98,17.49,17.52,163666,0
+VECO.US,D,20160211,000000,17.26,17.59,17.08,17.48,185696,0
+VECO.US,D,20160212,000000,17.67,17.82,17.17,17.81,211579,0
+VECO.US,D,20160216,000000,18.02,18.96,17.86,18.77,290382,0
+VECO.US,D,20160217,000000,18.84,19.32,18.84,19.15,351404,0
+VECO.US,D,20160218,000000,19.23,19.46,19,19.38,182567,0
+VECO.US,D,20160219,000000,19.41,19.77,19.3,19.38,193181,0
+VECO.US,D,20160222,000000,19.67,19.8,19.02,19.09,391761,0
+VECO.US,D,20160223,000000,15.54,17.27,15.26,17.07,1849939,0
+VECO.US,D,20160224,000000,16.93,17.64,16.68,17.605,588943,0
+VECO.US,D,20160225,000000,17.6,17.85,17.41,17.84,254670,0
+VECO.US,D,20160226,000000,17.94,18.1,17.74,17.96,292205,0
+VECO.US,D,20160229,000000,18.06,18.71,17.58,18.55,251141,0
+VECO.US,D,20160301,000000,18.7,18.72,18.43,18.58,221407,0
+VECO.US,D,20160302,000000,18.6,18.93,18.46,18.72,169524,0
+VECO.US,D,20160303,000000,18.76,18.91,18.24,18.69,356212,0
+VECO.US,D,20160304,000000,18.79,19.6,18.71,18.96,219196,0
+VECO.US,D,20160307,000000,18.84,20,18.72,19.32,207112,0
+VECO.US,D,20160308,000000,19.09,19.41,18.73,18.75,218398,0
+VECO.US,D,20160309,000000,18.86,19.09,18.52,18.63,155240,0
+VECO.US,D,20160310,000000,18.72,18.97,18.39,18.65,170382,0
+VECO.US,D,20160311,000000,18.86,18.99,18.13,18.76,182134,0
+VECO.US,D,20160314,000000,18.73,19.28,18.345,19.11,203309,0
+VECO.US,D,20160315,000000,18.84,19.99,18.7,18.79,177986,0
+VECO.US,D,20160316,000000,18.72,18.89,18.19,18.45,163508,0
+VECO.US,D,20160317,000000,18.37,19.28,18.31,19.12,205635,0
+VECO.US,D,20160318,000000,19.24,19.64,19.17,19.47,443212,0
+VECO.US,D,20160321,000000,19.27,19.785,19.13,19.48,300541,0
+VECO.US,D,20160322,000000,19.4,19.77,19.27,19.63,148414,0
+VECO.US,D,20160323,000000,19.43,19.47,18.215,18.22,249217,0
+VECO.US,D,20160324,000000,18.18,18.18,17.57,17.7,640021,0
+VECO.US,D,20160328,000000,17.82,18.21,17.5,17.68,297188,0
+VECO.US,D,20160329,000000,17.7,18.88,17.5,18.86,195391,0
+VECO.US,D,20160330,000000,18.92,19.26,18.72,18.87,177907,0
+VECO.US,D,20160331,000000,18.79,20.19,18.62,19.48,431967,0
+VECO.US,D,20160401,000000,19.31,19.7,19.17,19.59,132770,0
+VECO.US,D,20160404,000000,20.04,20.195,19.14,19.18,267787,0
+VECO.US,D,20160405,000000,18.97,19.34,18.93,18.96,192472,0
+VECO.US,D,20160406,000000,18.5,19.2,18.5,19.17,122092,0
+VECO.US,D,20160407,000000,19.13,19.31,18.6715,18.77,163820,0
+VECO.US,D,20160408,000000,18.97,19.29,18.64,18.69,83742,0
+VECO.US,D,20160411,000000,18.81,19.11,18.66,18.81,84297,0
+VECO.US,D,20160412,000000,18.78,18.9,18.41,18.7,108622,0
+VECO.US,D,20160413,000000,18.83,19.37,18.8,19.37,162840,0
+VECO.US,D,20160414,000000,19.27,19.335,18.97,19.26,111288,0
+VECO.US,D,20160415,000000,19.17,19.58,19.16,19.21,111686,0
+VECO.US,D,20160418,000000,19.15,19.455,19.02,19.39,101369,0
+VECO.US,D,20160419,000000,19.4,19.95,19.04,19.16,129349,0
+VECO.US,D,20160420,000000,19.14,19.17,18.84,18.89,126069,0
+VECO.US,D,20160421,000000,18.82,19.31,18.68,19.07,124544,0
+VECO.US,D,20160422,000000,19.02,19.42,18.9501,19.39,223802,0
+VECO.US,D,20160425,000000,19.28,19.59,18.99,19.14,128638,0
+VECO.US,D,20160426,000000,19.32,19.67,19.04,19.25,128859,0
+VECO.US,D,20160427,000000,19.15,19.84,18.96,19.72,140281,0
+VECO.US,D,20160428,000000,19.62,19.79,18.98,19.04,179040,0
+VECO.US,D,20160429,000000,18.95,19.07,18.31,18.4,132260,0
+VECO.US,D,20160502,000000,18.44,18.62,18.19,18.53,147257,0
+VECO.US,D,20160503,000000,18.4,18.53,17.82,18.12,202412,0
+VECO.US,D,20160504,000000,18.05,18.27,17.17,17.19,261384,0
+VECO.US,D,20160505,000000,16.19,17.58,15.95,17.13,497473,0
+VECO.US,D,20160506,000000,17.09,17.36,16.72,17.06,274724,0
+VECO.US,D,20160509,000000,16.94,17.08,16.79,16.98,285363,0
+VECO.US,D,20160510,000000,17.11,17.11,16.395,16.65,339228,0
+VECO.US,D,20160511,000000,16.59,16.6,16.3,16.51,175095,0
+VECO.US,D,20160512,000000,16.56,16.58,16.28,16.45,449640,0
+VECO.US,D,20160513,000000,16.62,17.6,16.5,17.37,361367,0
+VECO.US,D,20160516,000000,17.39,17.56,16.73,16.73,296466,0
+VECO.US,D,20160517,000000,16.75,16.75,16.17,16.31,436188,0
+VECO.US,D,20160518,000000,16.22,16.4899,16.13,16.26,217140,0
+VECO.US,D,20160519,000000,16.19,16.62,15.76,16.14,265835,0
+VECO.US,D,20160520,000000,16.3,16.96,16.02,16.94,196749,0
+VECO.US,D,20160523,000000,17.04,17.43,16.98,17.05,204068,0
+VECO.US,D,20160524,000000,17.22,17.64,17.09,17.58,242992,0
+VECO.US,D,20160525,000000,17.66,17.93,17.47,17.825,150367,0
+VECO.US,D,20160526,000000,17.86,17.96,17.07,17.23,247316,0
+VECO.US,D,20160527,000000,17.29,18.41,17.29,17.91,227694,0
+VECO.US,D,20160531,000000,17.91,18.07,17.68,17.79,147209,0
+VECO.US,D,20160601,000000,17.77,18.08,17.75,18.08,112269,0
+VECO.US,D,20160602,000000,18.01,18.3,17.84,18.28,108545,0
+VECO.US,D,20160603,000000,18.28,18.35,18,18.03,145280,0
+VECO.US,D,20160606,000000,18.01,18.44,18.01,18.28,214044,0
+VECO.US,D,20160607,000000,18.32,18.41,17.91,17.92,188198,0
+VECO.US,D,20160608,000000,18,18.38,17.71,17.99,315601,0
+VECO.US,D,20160609,000000,17.9,18.06,17.69,17.92,121048,0
+VECO.US,D,20160610,000000,17.63,17.74,17.245,17.31,99895,0
+VECO.US,D,20160613,000000,17.17,17.35,16.77,16.79,224348,0
+VECO.US,D,20160614,000000,16.77,17.12,16.59,16.74,207623,0
+VECO.US,D,20160615,000000,16.89,17.06,16.71,16.75,148114,0
+VECO.US,D,20160616,000000,16.64,16.92,16.34,16.79,223164,0
+VECO.US,D,20160617,000000,16.8,16.95,16.41,16.58,458065,0
+VECO.US,D,20160620,000000,17.02,17.43,16.96,17.23,182474,0
+VECO.US,D,20160621,000000,17.31,17.42,16.89,17.4,189798,0
+VECO.US,D,20160622,000000,17.37,17.66,17.2,17.26,163326,0
+VECO.US,D,20160623,000000,17.38,17.64,17.38,17.53,109994,0
+VECO.US,D,20160624,000000,16.63,17.13,16.4,16.66,230462,0
+VECO.US,D,20160627,000000,16.52,16.52,15.7,15.79,341378,0
+VECO.US,D,20160628,000000,16.02,16.35,15.9,15.95,199179,0
+VECO.US,D,20160629,000000,16.12,16.405,15.97,16.11,108491,0
+VECO.US,D,20160630,000000,16.18,16.57,15.62,16.56,161494,0
+VECO.US,D,20160701,000000,16.49,16.62,16.13,16.38,102946,0
+VECO.US,D,20160705,000000,16.29,16.29,15.785,15.92,150285,0
+VECO.US,D,20160706,000000,15.73,16.06,15.53,15.91,128930,0
+VECO.US,D,20160707,000000,15.96,16.15,15.7,15.94,152119,0
+VECO.US,D,20160708,000000,16.08,16.59,16.08,16.51,142964,0
+VECO.US,D,20160711,000000,16.65,16.76,16.55,16.69,88654,0
+VECO.US,D,20160712,000000,16.87,17.13,16.79,17.07,213567,0
+VECO.US,D,20160713,000000,17.19,17.51,16.9,17.26,172513,0
+VECO.US,D,20160714,000000,17.5,17.55,16.665,17.26,117221,0
+VECO.US,D,20160715,000000,17.37,17.46,17.11,17.42,117739,0
+VECO.US,D,20160718,000000,17.5,17.73,17.25,17.54,144226,0
+VECO.US,D,20160719,000000,17.47,17.83,16.98,17,191671,0
+VECO.US,D,20160720,000000,17.13,17.25,16.94,17.16,291209,0
+VECO.US,D,20160721,000000,17.08,17.2,16.74,16.9,192523,0
+VECO.US,D,20160722,000000,16.85,17.03,16.78,16.98,114317,0
+VECO.US,D,20160725,000000,16.97,17.15,16.84,16.89,149953,0
+VECO.US,D,20160726,000000,16.9,17.16,16.796,17.01,165015,0
+VECO.US,D,20160727,000000,17.1,17.29,17,17.16,151186,0
+VECO.US,D,20160728,000000,17.14,17.14,16.78,16.85,119243,0
+VECO.US,D,20160729,000000,16.87,16.93,16.37,16.77,193101,0
+VECO.US,D,20160801,000000,16.72,16.9,16.48,16.84,411402,0
+VECO.US,D,20160802,000000,20,20,18.31,18.58,2135377,0
+VECO.US,D,20160803,000000,18.53,18.91,18.23,18.64,722426,0
+VECO.US,D,20160804,000000,18.64,19.12,18.61,18.79,800383,0
+VECO.US,D,20160805,000000,19.1,19.95,18.91,19.84,600927,0
+VECO.US,D,20160808,000000,20.01,20.4941,20.01,20.15,315941,0
+VECO.US,D,20160809,000000,20.23,20.76,20.23,20.35,232822,0
+VECO.US,D,20160810,000000,20.54,20.62,20.09,20.23,152588,0
+VECO.US,D,20160811,000000,20.3,21.075,20.3,20.98,391489,0
+VECO.US,D,20160812,000000,20.96,21.49,20.708,20.96,187930,0
+VECO.US,D,20160815,000000,21.04,21.41,20.8,20.82,188874,0
+VECO.US,D,20160816,000000,20.79,21,20.4414,20.59,244882,0
+VECO.US,D,20160817,000000,20.5,20.5801,20.26,20.46,234097,0
+VECO.US,D,20160818,000000,20.54,20.7,20.33,20.46,130310,0
+VECO.US,D,20160819,000000,20.51,20.63,20.12,20.39,240258,0
+VECO.US,D,20160822,000000,20.17,20.745,20.16,20.42,283249,0
+VECO.US,D,20160823,000000,20.47,20.64,20.37,20.41,132873,0
+VECO.US,D,20160824,000000,20.36,20.53,20.06,20.13,97415,0
+VECO.US,D,20160825,000000,20.1,20.37,20.07,20.15,133335,0
+VECO.US,D,20160826,000000,20.25,20.48,19.9,19.94,147447,0
+VECO.US,D,20160829,000000,20,20.32,19.94,20.14,143271,0
+VECO.US,D,20160830,000000,20.27,20.48,19.84,19.87,167868,0
+VECO.US,D,20160831,000000,19.8,20.04,19.55,19.67,166999,0
+VECO.US,D,20160901,000000,19.68,19.83,19.51,19.82,175377,0
+VECO.US,D,20160902,000000,20.07,20.29,19.82,20.29,316948,0
+VECO.US,D,20160906,000000,20.51,20.88,20.24,20.53,476615,0
+VECO.US,D,20160907,000000,20.63,20.84,20.55,20.68,394658,0
+VECO.US,D,20160908,000000,20.85,21.05,20.48,20.69,333144,0
+VECO.US,D,20160909,000000,20.43,20.43,19.63,19.63,313820,0
+VECO.US,D,20160912,000000,19.65,19.8,19.435,19.55,226938,0
+VECO.US,D,20160913,000000,19.37,19.45,18.87,19.22,240621,0
+VECO.US,D,20160914,000000,19.31,19.32,18.8001,19.12,223334,0
+VECO.US,D,20160915,000000,19.15,19.58,19.14,19.2,217270,0
+VECO.US,D,20160916,000000,19.2,19.2,18.69,18.8,394192,0
+VECO.US,D,20160919,000000,18.95,19.13,18.65,18.755,82221,0
+VECO.US,D,20160920,000000,18.9,18.9,18.6,18.7,91846,0
+VECO.US,D,20160921,000000,18.76,19.22,18.76,19.15,337586,0
+VECO.US,D,20160922,000000,19.21,19.45,19.21,19.42,122761,0
+VECO.US,D,20160923,000000,19.32,19.35,19.09,19.17,73516,0
+VECO.US,D,20160926,000000,19.07,19.44,18.93,19.24,119073,0
+VECO.US,D,20160927,000000,19.18,19.43,18.68,19.38,107861,0
+VECO.US,D,20160928,000000,19.4,19.61,19.26,19.57,84285,0
+VECO.US,D,20160929,000000,19.48,19.62,19.26,19.37,111005,0
+VECO.US,D,20160930,000000,19.47,19.79,19.37,19.63,150787,0
+VECO.US,D,20161003,000000,19.62,19.9,19.48,19.75,177041,0
+VECO.US,D,20161004,000000,19.75,19.95,19.61,19.78,166825,0
+VECO.US,D,20161005,000000,19.81,21.02,19.77,20.92,392966,0
+VECO.US,D,20161006,000000,21.44,21.98,21.2308,21.89,307618,0
+VECO.US,D,20161007,000000,21.9,22.09,21.4265,21.94,232279,0
+VECO.US,D,20161010,000000,22.14,22.41,21.87,22.02,201520,0
+VECO.US,D,20161011,000000,22.01,22.048,21.29,21.4,203904,0
+VECO.US,D,20161012,000000,21.32,21.73,21.095,21.68,79645,0
+VECO.US,D,20161013,000000,21.55,21.97,21.21,21.65,190351,0
+VECO.US,D,20161014,000000,21.72,22.13,21.72,21.9,114025,0
+VECO.US,D,20161017,000000,22.1,22.1,21.65,21.65,180387,0
+VECO.US,D,20161018,000000,21.85,22.25,21.4,21.4,193222,0
+VECO.US,D,20161019,000000,21.45,21.55,21.25,21.45,124703,0
+VECO.US,D,20161020,000000,21.35,21.5,21.25,21.25,126430,0
+VECO.US,D,20161021,000000,21,21.45,21,21.25,126633,0
+VECO.US,D,20161024,000000,21.4,21.75,21.25,21.275,238715,0
+VECO.US,D,20161025,000000,21.3,21.6,21.25,21.35,95084,0
+VECO.US,D,20161026,000000,21.25,21.6,21.15,21.45,102915,0
+VECO.US,D,20161027,000000,21.65,22.045,21.55,21.95,222141,0
+VECO.US,D,20161028,000000,22,22.15,21.8,21.95,194800,0
+VECO.US,D,20161031,000000,21.95,22.2,21.6,21.7,288918,0
+VECO.US,D,20161101,000000,21.85,21.9,21,21.25,235074,0
+VECO.US,D,20161102,000000,23.5,23.5,21.46,22.65,555509,0
+VECO.US,D,20161103,000000,22.7,23.375,22.55,23.3,277472,0
+VECO.US,D,20161104,000000,23.3,24.35,22.9,24.2,388942,0
+VECO.US,D,20161107,000000,24.4,25.25,24.3,25.25,333108,0
+VECO.US,D,20161108,000000,25.05,25.85,24.85,25.6,288193,0
+VECO.US,D,20161109,000000,25.2,25.725,24.8128,25.7,244590,0
+VECO.US,D,20161110,000000,25.9,25.95,24.6,24.8,314262,0
+VECO.US,D,20161111,000000,24.9,25.5,24.7,25.3,368245,0
+VECO.US,D,20161114,000000,25.3,25.95,25,25.3,224322,0
+VECO.US,D,20161115,000000,25.4,25.6,25.2,25.4,189365,0
+VECO.US,D,20161116,000000,25.4,25.55,24.85,25.25,314131,0
+VECO.US,D,20161117,000000,25.35,25.7,25.2,25.55,159552,0
+VECO.US,D,20161118,000000,25.5,25.92,25.5,25.65,297512,0
+VECO.US,D,20161121,000000,25.55,25.745,25.2,25.6,169826,0
+VECO.US,D,20161122,000000,25.55,26.2,25.55,26.15,176142,0
+VECO.US,D,20161123,000000,26.15,26.55,25.75,26.55,139992,0
+VECO.US,D,20161125,000000,26.5,26.65,26,26.55,78087,0
+VECO.US,D,20161128,000000,26.4,26.8,26.05,26.45,199372,0
+VECO.US,D,20161129,000000,26.55,26.8,26.2,26.7,156136,0
+VECO.US,D,20161130,000000,26.85,26.85,26.375,26.65,185159,0
+VECO.US,D,20161201,000000,26.6,26.85,25.475,26,342620,0
+VECO.US,D,20161202,000000,25.8,26.45,25.3,26.2,209848,0
+VECO.US,D,20161205,000000,26.3,27.2,26.15,27.1,308155,0
+VECO.US,D,20161206,000000,27.25,27.35,26.75,27,249354,0
+VECO.US,D,20161207,000000,26.9,27.15,26.6817,27,232039,0
+VECO.US,D,20161208,000000,26.95,27.775,26.55,27.6,201053,0
+VECO.US,D,20161209,000000,27.8,27.9,26.85,27.1,197287,0
+VECO.US,D,20161212,000000,26.95,27.75,26.8,27.7,239437,0
+VECO.US,D,20161213,000000,27.75,29.9,27.7,29.15,547038,0
+VECO.US,D,20161214,000000,29.05,29.4,28.45,29.35,303642,0
+VECO.US,D,20161215,000000,29.4,30.45,28.6,28.7,482872,0
+VECO.US,D,20161216,000000,28.75,29.2,28.4,28.7,681477,0
+VECO.US,D,20161219,000000,28.8,29.05,28.55,28.9,230381,0
+VECO.US,D,20161220,000000,28.95,30.05,28.55,29.95,246112,0
+VECO.US,D,20161221,000000,30.05,30.45,29.55,29.6,202464,0
+VECO.US,D,20161222,000000,29.65,29.65,28.9,29.15,345395,0
+VECO.US,D,20161223,000000,29.1,29.8,29.1,29.4,124654,0
+VECO.US,D,20161227,000000,29.5,29.925,29.1,29.9,156156,0
+VECO.US,D,20161228,000000,29.9,29.95,29,29.2,213589,0
+VECO.US,D,20161229,000000,29.25,29.6,29.05,29.2,254665,0
+VECO.US,D,20161230,000000,29.3,29.65,29,29.15,169686,0
+VECO.US,D,20170103,000000,29.05,29.95,28.9,29.85,298661,0
+VECO.US,D,20170104,000000,29.9,30.05,29.35,29.65,199617,0
+VECO.US,D,20170105,000000,29.45,29.7,28.8,28.85,142363,0
+VECO.US,D,20170106,000000,28.95,29.15,28.6,28.85,103247,0
+VECO.US,D,20170109,000000,28.7,29.45,28.7,29.1,110951,0
+VECO.US,D,20170110,000000,29.2,29.6,29.15,29.6,110289,0
+VECO.US,D,20170111,000000,29.1,29.1,27.175,27.8,2081362,0
+VECO.US,D,20170112,000000,27.65,27.7,26.65,27,2948457,0
+VECO.US,D,20170113,000000,27.15,27.5,26.875,27.325,809745,0
+VECO.US,D,20170117,000000,27.25,27.35,26.76,26.95,423049,0
+VECO.US,D,20170118,000000,27.1,27.4,26.75,27.25,403332,0
+VECO.US,D,20170119,000000,27.25,27.5,26.8,27.15,388649,0
+VECO.US,D,20170120,000000,27.15,27.4,27,27.1,321562,0
+VECO.US,D,20170123,000000,27.05,27.25,26.65,26.85,224470,0
+VECO.US,D,20170124,000000,26.9,27.25,26.9,27.1,261884,0
+VECO.US,D,20170125,000000,27.4,27.7,26.95,27.25,339524,0
+VECO.US,D,20170126,000000,27.3,27.55,26.8318,27,298675,0
+VECO.US,D,20170127,000000,27.15,27.475,26.9,27.25,490657,0
+VECO.US,D,20170130,000000,27.05,27.15,26.05,26.35,395159,0
+VECO.US,D,20170131,000000,26.1,26.1,25.25,25.75,552151,0
+VECO.US,D,20170201,000000,25.95,26.1,25.1,25.75,505547,0
+VECO.US,D,20170202,000000,25.95,26.4,24.6,24.95,670888,0
+VECO.US,D,20170203,000000,25.6,26.3,25.45,26.3,976996,0
+VECO.US,D,20170206,000000,26,26.3,25.55,26.1,590366,0
+VECO.US,D,20170207,000000,26.1,26.2,25.25,25.35,603849,0
+VECO.US,D,20170208,000000,25.25,25.4,24.45,25,833352,0
+VECO.US,D,20170209,000000,25,25.35,24.5,24.85,523627,0
+VECO.US,D,20170210,000000,25.8,26.5,25.325,26.05,637739,0
+VECO.US,D,20170213,000000,26.25,26.9,26,26.8,738132,0
+VECO.US,D,20170214,000000,26.6,26.6,26,26.35,358873,0
+VECO.US,D,20170215,000000,26.35,26.75,26.1,26.75,388323,0
+VECO.US,D,20170216,000000,26.7,27.05,26.15,26.95,762685,0
+VECO.US,D,20170217,000000,27.05,27.925,26.15,27.55,993564,0
+VECO.US,D,20170221,000000,27.55,28.4,27.5,28.25,749988,0
+VECO.US,D,20170222,000000,28.15,28.4,27.95,28.25,388760,0
+VECO.US,D,20170223,000000,28.4,28.55,28,28.4,643983,0
+VECO.US,D,20170224,000000,28.05,28.35,27.85,28.25,272625,0
+VECO.US,D,20170227,000000,28.35,28.4,27.8,28.35,369141,0
+VECO.US,D,20170228,000000,28.3,28.35,27.3,27.35,449127,0
+VECO.US,D,20170301,000000,27.75,28.05,27.05,27.95,475740,0
+VECO.US,D,20170302,000000,27.95,28.15,27.6,28,327053,0
+VECO.US,D,20170303,000000,28,28.45,27.95,28.25,359743,0
+VECO.US,D,20170306,000000,28.2,28.7,28.05,28.5,360624,0
+VECO.US,D,20170307,000000,28.5,28.75,28.35,28.5,315135,0
+VECO.US,D,20170308,000000,28.45,28.6,28.25,28.3,340860,0
+VECO.US,D,20170309,000000,28.25,28.7,28.25,28.55,299832,0
+VECO.US,D,20170310,000000,28.6,28.9,28.375,28.4,330786,0
+VECO.US,D,20170313,000000,28.6,29.1,28.35,28.95,305669,0
+VECO.US,D,20170314,000000,28.8,29.325,28.65,29.1,346927,0
+VECO.US,D,20170315,000000,29.15,29.4,28.8,29.3,397249,0
+VECO.US,D,20170316,000000,29.4,29.5,29.05,29.3,202843,0
+VECO.US,D,20170317,000000,29.2,29.7,29,29.6,642276,0
+VECO.US,D,20170320,000000,29.65,29.8,29.375,29.45,253478,0
+VECO.US,D,20170321,000000,29.6,29.85,28.575,28.7,439000,0
+VECO.US,D,20170322,000000,28.75,29,28.15,28.85,384710,0
+VECO.US,D,20170323,000000,28.85,29.2,28.55,28.8,208589,0
+VECO.US,D,20170324,000000,28.95,29.5,28.5,28.75,214896,0
+VECO.US,D,20170327,000000,28.25,29.65,27.9417,29.55,311800,0
+VECO.US,D,20170328,000000,29.45,29.825,29.3,29.5,267293,0
+VECO.US,D,20170329,000000,29.55,30,29.3,29.8,277726,0
+VECO.US,D,20170330,000000,29.9,30.275,29.6,30.05,326188,0
+VECO.US,D,20170331,000000,30.05,30.275,29.8,29.85,291168,0
+VECO.US,D,20170403,000000,29.95,30,28.95,29.3,325736,0
+VECO.US,D,20170404,000000,29.2,29.6,28.8,29,438384,0
+VECO.US,D,20170405,000000,29.15,29.65,28.1,28.25,458821,0
+VECO.US,D,20170406,000000,28.3,28.875,27.95,28.8,220733,0
+VECO.US,D,20170407,000000,28.75,29.05,28.35,28.5,750761,0
+VECO.US,D,20170410,000000,28.6,29.1,28.2,28.3,280571,0
+VECO.US,D,20170411,000000,28.3,28.7,27.95,28.7,246458,0
+VECO.US,D,20170412,000000,28.6,28.8,28.05,28.15,277924,0
+VECO.US,D,20170413,000000,28.1,28.3,27.35,27.4,343481,0
+VECO.US,D,20170417,000000,27.55,28.15,27.4,28.1,223747,0
+VECO.US,D,20170418,000000,27.9,28.25,27.525,27.65,238659,0
+VECO.US,D,20170419,000000,27.85,29.55,27.8,29.45,441134,0
+VECO.US,D,20170420,000000,29.75,30.5,29.6,30.4,485571,0
+VECO.US,D,20170421,000000,30.45,31.1,30.1,31,486821,0
+VECO.US,D,20170424,000000,31.95,32.15,31.55,32,932344,0
+VECO.US,D,20170425,000000,32.35,33.65,32.15,33.1,513686,0
+VECO.US,D,20170426,000000,33,34.15,32.4,33.6,591643,0
+VECO.US,D,20170427,000000,33.7,34.375,33.7,34.2,567002,0
+VECO.US,D,20170428,000000,34.1,34.25,33,33,483570,0
+VECO.US,D,20170501,000000,33.05,34.25,33.05,34.15,296768,0
+VECO.US,D,20170502,000000,34.15,34.2,33.65,34,281413,0
+VECO.US,D,20170503,000000,33.7,33.95,33.25,33.45,442178,0
+VECO.US,D,20170504,000000,33.5,33.85,33.3,33.35,923922,0
+VECO.US,D,20170505,000000,32.05,33.5,30.5188,32.9,535109,0
+VECO.US,D,20170508,000000,32.8,33,32.2,32.8,423036,0
+VECO.US,D,20170509,000000,32.9,32.95,32.05,32.45,351258,0
+VECO.US,D,20170510,000000,32.45,33.225,32.35,33.05,299661,0
+VECO.US,D,20170511,000000,32.85,33.45,32.6,33.05,339641,0
+VECO.US,D,20170512,000000,33.05,33.3,32.75,32.95,501360,0
+VECO.US,D,20170515,000000,33,33.4,32.55,32.65,316927,0
+VECO.US,D,20170516,000000,32.7,32.8,31.95,32.5,421575,0
+VECO.US,D,20170517,000000,31.7,31.983,30.2,30.3,865615,0
+VECO.US,D,20170518,000000,30.25,30.8,29.85,30.35,363449,0
+VECO.US,D,20170519,000000,30.45,31.65,30.15,31.4,565138,0
+VECO.US,D,20170522,000000,31.5,31.8,31.1,31.6,398732,0
+VECO.US,D,20170523,000000,31.7,32,31.35,31.65,322815,0
+VECO.US,D,20170524,000000,31.6,31.8,31.025,31.25,360299,0
+VECO.US,D,20170525,000000,31.5,31.85,31.1,31.75,454412,0
+VECO.US,D,20170526,000000,31.6,32.2,31.45,32,644707,0
+VECO.US,D,20170530,000000,32.05,32.45,31.8,31.9,610036,0
+VECO.US,D,20170531,000000,32.1,32.35,30.9,31.4,603632,0
+VECO.US,D,20170601,000000,31.65,32,30.5,30.75,665213,0
+VECO.US,D,20170602,000000,30.85,31.35,30.6,30.8,598054,0
+VECO.US,D,20170605,000000,30.7,31,30.13,30.8,531332,0
+VECO.US,D,20170606,000000,30.6,31.45,30.55,30.95,363017,0
+VECO.US,D,20170607,000000,30.95,31.175,30.4,31.15,335125,0
+VECO.US,D,20170608,000000,31.15,32.75,31,32.7,472241,0
+VECO.US,D,20170609,000000,32.9,33.05,30.35,30.35,736166,0
+VECO.US,D,20170612,000000,30.15,30.45,28.9,29.8,639708,0
+VECO.US,D,20170613,000000,31.25,31.9,30.95,31.7,703970,0
+VECO.US,D,20170614,000000,31.65,31.65,29.7,29.95,400159,0
+VECO.US,D,20170615,000000,29.4,29.4,28.65,29.05,416804,0
+VECO.US,D,20170616,000000,28.85,29.2,28.275,28.8,862408,0
+VECO.US,D,20170619,000000,29,29.45,28.65,29.4,481912,0
+VECO.US,D,20170620,000000,29.35,29.7,29.05,29.3,574767,0
+VECO.US,D,20170621,000000,29.5,30.05,29.4,29.65,508550,0
+VECO.US,D,20170622,000000,29.55,29.85,29.175,29.3,406065,0
+VECO.US,D,20170623,000000,29.4,30.4,29.15,30.1,424429,0
+VECO.US,D,20170626,000000,30.2,30.65,28.8,28.9,269194,0
+VECO.US,D,20170627,000000,28.7,28.75,28.05,28.15,373898,0
+VECO.US,D,20170628,000000,28.45,28.5,27.8,28.5,488320,0
+VECO.US,D,20170629,000000,28.35,28.5,27.1,27.8,452289,0
+VECO.US,D,20170630,000000,27.9,28.35,27.65,27.85,391621,0
+VECO.US,D,20170703,000000,28.15,28.3,27.4,27.5,125098,0
+VECO.US,D,20170705,000000,27.65,28.6,27.4,28.45,300804,0
+VECO.US,D,20170706,000000,28,28.25,27.6,27.8,297041,0
+VECO.US,D,20170707,000000,28,28.625,27.65,28.35,293235,0
+VECO.US,D,20170710,000000,28.35,29.5,28.05,29.1,568782,0
+VECO.US,D,20170711,000000,29.05,30,28.9,29.85,416737,0
+VECO.US,D,20170712,000000,30.3,30.45,29.95,30,253999,0
+VECO.US,D,20170713,000000,30.05,30.5,29.95,30.5,251379,0
+VECO.US,D,20170714,000000,30.55,31.15,30.45,31,174606,0
+VECO.US,D,20170717,000000,31.05,31.1,30.4,31.05,338337,0
+VECO.US,D,20170718,000000,30.9,31.4,30.5,31.4,261902,0
+VECO.US,D,20170719,000000,31.6,33.2,31,32.8,747727,0
+VECO.US,D,20170720,000000,32.95,32.95,32,32.95,354662,0
+VECO.US,D,20170721,000000,33.1,33.4,30.9,32.25,190161,0
+VECO.US,D,20170724,000000,32.35,32.4,31.9,32.4,215687,0
+VECO.US,D,20170725,000000,32.35,32.55,31.9,32.15,219384,0
+VECO.US,D,20170726,000000,32.45,32.7,31.8,32.6,233332,0
+VECO.US,D,20170727,000000,32.75,32.85,31.25,31.5,251206,0
+VECO.US,D,20170728,000000,31.25,31.5,31,31.175,175394,0
+VECO.US,D,20170731,000000,31.25,31.4,30.75,30.8,202677,0
+VECO.US,D,20170801,000000,31.1,31.1,30.45,30.6,152480,0
+VECO.US,D,20170802,000000,30.85,31.05,29.4,29.75,425266,0
+VECO.US,D,20170803,000000,29.95,30.1,28.8,28.8,545801,0
+VECO.US,D,20170804,000000,24.15,26.35,21.8,21.85,2976285,0
+VECO.US,D,20170807,000000,21.75,23.25,21.55,23.1,1161389,0
+VECO.US,D,20170808,000000,23.1,23.1,21.35,21.5,1050839,0
+VECO.US,D,20170809,000000,21.3,21.85,20.6,20.75,1022315,0
+VECO.US,D,20170810,000000,20.55,20.85,19.6,20.45,1161260,0
+VECO.US,D,20170811,000000,20.45,20.65,19.9,20.55,784610,0
+VECO.US,D,20170814,000000,20.9,21.05,19.9,19.95,585387,0
+VECO.US,D,20170815,000000,20.05,20.05,19.125,19.5,644687,0
+VECO.US,D,20170816,000000,19.65,20,19.45,19.6,576258,0
+VECO.US,D,20170817,000000,19.6,19.7,18.35,18.85,875011,0
+VECO.US,D,20170818,000000,18.75,19.15,18.5,18.6,520357,0
+VECO.US,D,20170821,000000,18.6,19.25,18.3,18.8,514499,0
+VECO.US,D,20170822,000000,18.9,19.45,18.8,19.25,529739,0
+VECO.US,D,20170823,000000,19,19.55,18.7,19.35,504584,0
+VECO.US,D,20170824,000000,19.5,19.65,19,19.15,376440,0
+VECO.US,D,20170825,000000,19.25,19.35,18.85,18.9,267148,0
+VECO.US,D,20170828,000000,18.95,19.35,18.75,19.3,296521,0
+VECO.US,D,20170829,000000,18.7,19.575,18.7,19.45,413391,0
+VECO.US,D,20170830,000000,18.9,19.395,18.8,19.25,569328,0
+VECO.US,D,20170831,000000,19.35,19.6,18.85,18.9,353281,0
+VECO.US,D,20170901,000000,19.1,19.4,18.95,19.4,415653,0
+VECO.US,D,20170905,000000,19.4,20.4,19.3,19.45,678892,0
+VECO.US,D,20170906,000000,19.65,19.8,19.325,19.55,554617,0
+VECO.US,D,20170907,000000,19.6,19.75,19.3,19.5,401899,0
+VECO.US,D,20170908,000000,19.5,19.65,19.2,19.4,384101,0
+VECO.US,D,20170911,000000,19.55,19.9267,19.5,19.9,565838,0
+VECO.US,D,20170912,000000,20,21.1,19.75,20.75,740375,0
+VECO.US,D,20170913,000000,20.75,21,20.35,20.85,599255,0
+VECO.US,D,20170914,000000,20.8,21.35,20.6,20.85,506977,0
+VECO.US,D,20170915,000000,20.85,21.4,20.6,21,669925,0
+VECO.US,D,20170918,000000,21.1,21.3,20.9,21,372848,0
+VECO.US,D,20170919,000000,21,21.3,20.75,21.15,425303,0
+VECO.US,D,20170920,000000,21.1,21.35,20.65,20.65,575717,0
+VECO.US,D,20170921,000000,20.65,20.65,20,20.05,493174,0
+VECO.US,D,20170922,000000,20.1,20.95,20.1,20.8,398947,0
+VECO.US,D,20170925,000000,20.75,20.75,19.5,19.65,580041,0
+VECO.US,D,20170926,000000,19.75,20.05,19.6,19.7,837900,0
+VECO.US,D,20170927,000000,19.95,21.425,19.8,21.15,666220,0
+VECO.US,D,20170928,000000,21.1,21.55,20.575,21.3,551915,0
+VECO.US,D,20170929,000000,21.45,21.6,21.15,21.4,355390,0
+VECO.US,D,20171002,000000,21.5,21.9,21.05,21.15,577675,0
+VECO.US,D,20171003,000000,21.2,21.25,20.75,21.25,447749,0
+VECO.US,D,20171004,000000,21.05,21.5,20.8,21.1,316250,0
+VECO.US,D,20171005,000000,21,21.1295,20.6,20.8,316352,0
+VECO.US,D,20171006,000000,20.85,21.45,20.5,21.4,288236,0
+VECO.US,D,20171009,000000,21.3,21.35,20.65,20.975,271960,0
+VECO.US,D,20171010,000000,21.2,21.45,20.6,21,399351,0
+VECO.US,D,20171011,000000,21.1,21.15,20.7,21.05,371361,0
+VECO.US,D,20171012,000000,21,21.325,20.8,21.05,327974,0
+VECO.US,D,20171013,000000,21.1,21.65,20.95,21.55,318931,0
+VECO.US,D,20171016,000000,21.6,21.8,21.3,21.5,269970,0
+VECO.US,D,20171017,000000,21.55,21.85,21.35,21.75,242455,0
+VECO.US,D,20171018,000000,21.75,22.35,21.6,22.25,395728,0
+VECO.US,D,20171019,000000,22.05,22.1,21.5,22,477191,0
+VECO.US,D,20171020,000000,22.3,22.35,21.25,21.25,319370,0
+VECO.US,D,20171023,000000,21.45,21.95,21.1,21.75,266010,0
+VECO.US,D,20171024,000000,20.8,20.85,18.7,18.725,1437790,0
+VECO.US,D,20171025,000000,18.7,18.8,17.5,17.6,1231981,0
+VECO.US,D,20171026,000000,17.6,18.05,17.6,17.9,419680,0
+VECO.US,D,20171027,000000,18.3,18.3,17.575,17.85,509152,0
+VECO.US,D,20171030,000000,18.2,18.2,17.55,17.65,506799,0
+VECO.US,D,20171031,000000,17.75,18.35,17.75,18.05,571035,0
+VECO.US,D,20171101,000000,18.3,18.7,17.35,17.45,845937,0
+VECO.US,D,20171102,000000,17.3,18,17.1,17.8,1072417,0
+VECO.US,D,20171103,000000,17.9,17.9,16,16.3,1019653,0
+VECO.US,D,20171106,000000,16.35,16.85,16.35,16.5,516179,0
+VECO.US,D,20171107,000000,16.35,16.85,15.95,16.1,755732,0
+VECO.US,D,20171108,000000,16.05,16.5,15.85,16.3,637004,0
+VECO.US,D,20171109,000000,16.2,16.2,15.35,15.5,942648,0
+VECO.US,D,20171110,000000,15.5,16.5,15.5,15.8,743767,0
+VECO.US,D,20171113,000000,15.8,15.9,15.4,15.55,568235,0
+VECO.US,D,20171114,000000,15.55,15.8,15.25,15.35,432290,0
+VECO.US,D,20171115,000000,15.05,15.6,14.75,15.5,864063,0
+VECO.US,D,20171116,000000,15.65,16.45,15.2,16.35,1051121,0
+VECO.US,D,20171117,000000,16.4,16.925,16.225,16.65,1144874,0
+VECO.US,D,20171120,000000,16.65,17.3,16.65,17,824100,0
+VECO.US,D,20171121,000000,17.15,17.85,16.7,16.8,633578,0
+VECO.US,D,20171122,000000,16.9,17.1,16.55,16.6,407892,0
+VECO.US,D,20171124,000000,16.75,16.9,16.55,16.85,147476,0
+VECO.US,D,20171127,000000,16.75,17.05,16.55,16.575,397833,0
+VECO.US,D,20171128,000000,16.55,16.9,16.5,16.75,679027,0
+VECO.US,D,20171129,000000,16.75,16.9,16.35,16.55,549274,0
+VECO.US,D,20171130,000000,16.05,16.7,16,16.15,664058,0
+VECO.US,D,20171201,000000,16.1,16.37,15.3,15.75,875872,0
+VECO.US,D,20171204,000000,16.05,16.2,15.25,15.35,441636,0
+VECO.US,D,20171205,000000,15.35,15.45,14.975,15.1,730743,0
+VECO.US,D,20171206,000000,15.05,15.2,14.4,14.7,668301,0
+VECO.US,D,20171207,000000,14.85,15.2,14.6,14.65,565815,0
+VECO.US,D,20171208,000000,12,12.75,10.85,11.85,6516003,0
+VECO.US,D,20171211,000000,11.75,12.87,11.75,12.5,1612122,0
+VECO.US,D,20171212,000000,13.05,13.825,12.5225,13.3,1588088,0
+VECO.US,D,20171213,000000,13.7,14,12.6,13.15,955797,0
+VECO.US,D,20171214,000000,13.35,15.195,13.3,15,1770202,0
+VECO.US,D,20171215,000000,15.1,16.025,14.5,15.9,2319958,0
+VECO.US,D,20171218,000000,16.05,16.1,15.15,15.65,1340984,0
+VECO.US,D,20171219,000000,16.1,16.1,15.25,15.275,1100005,0
+VECO.US,D,20171220,000000,15.4,15.4,14.15,14.55,1260771,0
+VECO.US,D,20171221,000000,14.45,14.95,14.3,14.5,713113,0
+VECO.US,D,20171222,000000,14.45,14.9,14.3,14.65,410159,0
+VECO.US,D,20171226,000000,14.5,14.9,14.35,14.75,520873,0
+VECO.US,D,20171227,000000,14.55,14.95,14.55,14.55,403904,0
+VECO.US,D,20171228,000000,14.5,15.2,14.5,15.05,629391,0
+VECO.US,D,20171229,000000,15,15.1,14.7,14.85,526768,0
+VECO.US,D,20180102,000000,14.95,16.45,14.95,16.05,987347,0
+VECO.US,D,20180103,000000,16.1,16.35,15.85,16.05,741993,0
+VECO.US,D,20180104,000000,16.25,16.4,15.9,16,565107,0
+VECO.US,D,20180105,000000,16.2,16.675,16.1,16.35,479248,0
+VECO.US,D,20180108,000000,16.25,16.4,16,16.3,467759,0
+VECO.US,D,20180109,000000,16.25,16.35,15.9203,16,377877,0
+VECO.US,D,20180110,000000,15.9,16.05,15.45,15.6,322705,0
+VECO.US,D,20180111,000000,15.65,16.15,15.45,16.05,315688,0
+VECO.US,D,20180112,000000,16.15,16.35,15.9,16.05,425473,0
+VECO.US,D,20180116,000000,16.2,16.45,15.8,16.1,381573,0
+VECO.US,D,20180117,000000,16.3,16.55,16.1,16.4,499480,0
+VECO.US,D,20180118,000000,16.45,17.15,16.2,16.9,761526,0
+VECO.US,D,20180119,000000,16.9,17.375,16.6,16.95,1031186,0
+VECO.US,D,20180122,000000,17,17.2,16.7,17.05,551872,0
+VECO.US,D,20180123,000000,16.85,17.2,16.75,17,573186,0
+VECO.US,D,20180124,000000,17,17.4,16.65,17,757097,0
+VECO.US,D,20180125,000000,17.1,17.4,16.8,16.95,772872,0
+VECO.US,D,20180126,000000,16.9,17.1,16.55,17,447148,0
+VECO.US,D,20180129,000000,17,17.1,16.7,17,528425,0
+VECO.US,D,20180130,000000,16.8,17.05,16.7,16.85,568376,0
+VECO.US,D,20180131,000000,16.95,17.1,16.25,16.65,545922,0
+VECO.US,D,20180201,000000,16.55,16.75,16.35,16.55,631915,0
+VECO.US,D,20180202,000000,16.45,16.7,16.2,16.5,714200,0
+VECO.US,D,20180205,000000,16.3,16.35,14.8,14.85,964912,0
+VECO.US,D,20180206,000000,14.6,14.95,14.3,14.725,666260,0
+VECO.US,D,20180207,000000,14.7,15,13.95,14.2,738052,0
+VECO.US,D,20180208,000000,14.2,15.35,14.2,14.75,1053996,0
+VECO.US,D,20180209,000000,14.85,15.25,14.45,15.1,794086,0
+VECO.US,D,20180212,000000,15.05,15.25,14.6,15.1,516106,0
+VECO.US,D,20180213,000000,16.65,18.35,15.8,17.2,3576956,0
+VECO.US,D,20180214,000000,18.75,19.25,18.75,18.75,1846688,0
+VECO.US,D,20180215,000000,18.8,19.05,18.425,18.9,805164,0
+VECO.US,D,20180216,000000,18.95,19.4,18.705,18.925,490495,0
+VECO.US,D,20180220,000000,18.85,18.9,18.05,18.35,1118757,0
+VECO.US,D,20180221,000000,18.45,18.75,18.15,18.3,999141,0
+VECO.US,D,20180222,000000,18.35,18.8,18.225,18.55,442142,0
+VECO.US,D,20180223,000000,18.65,18.85,18.35,18.7,360653,0
+VECO.US,D,20180226,000000,18.7,19.45,18.4,19.3,392044,0
+VECO.US,D,20180227,000000,19.25,19.55,18.9,18.95,231330,0
+VECO.US,D,20180228,000000,19.1,19.1,18.1,18.15,549617,0
+VECO.US,D,20180301,000000,18.1,18.75,17.95,18.15,398013,0
+VECO.US,D,20180302,000000,18.1,18.475,17.35,18.25,690592,0
+VECO.US,D,20180305,000000,17.95,18.65,17.95,18.55,349814,0
+VECO.US,D,20180306,000000,18.55,19,18.45,18.9,544876,0
+VECO.US,D,20180307,000000,18.7,19.2,18.4,18.95,525805,0
+VECO.US,D,20180308,000000,19.15,19.15,18.75,18.85,282154,0
+VECO.US,D,20180309,000000,18.95,19.4,18.9,19.35,454004,0
+VECO.US,D,20180312,000000,19.4,20.55,19.35,20.25,688427,0
+VECO.US,D,20180313,000000,20.3,20.5,19.35,19.75,602943,0
+VECO.US,D,20180314,000000,19.85,19.95,18.55,18.75,561347,0
+VECO.US,D,20180315,000000,18.85,19.35,18.75,19.3,466661,0
+VECO.US,D,20180316,000000,19.25,19.75,19.15,19.75,997728,0
+VECO.US,D,20180319,000000,19.5,19.7,18.5,19.05,837331,0
+VECO.US,D,20180320,000000,19,19.25,18.3,18.6,687885,0
+VECO.US,D,20180321,000000,18.6,19.2,18.6,19.05,486980,0
+VECO.US,D,20180322,000000,18.8,18.95,18.25,18.35,572246,0
+VECO.US,D,20180323,000000,18.3,18.675,17.55,17.6,714782,0
+VECO.US,D,20180326,000000,18.05,18.15,17.1,17.55,470733,0
+VECO.US,D,20180327,000000,17.75,17.9,16.505,16.85,491730,0
+VECO.US,D,20180328,000000,16.85,17.45,16.2,16.8,749643,0
+VECO.US,D,20180329,000000,17,17.25,16.55,17,289666,0
+VECO.US,D,20180402,000000,16.9,17.25,16.1,16.3,387322,0
+VECO.US,D,20180403,000000,16.45,16.7,16.1,16.45,303125,0
+VECO.US,D,20180404,000000,16.1,16.925,16,16.75,332897,0
+VECO.US,D,20180405,000000,16.95,17.05,16.4,16.4,272845,0
+VECO.US,D,20180406,000000,16.2,16.65,16,16.15,233218,0
+VECO.US,D,20180409,000000,16.25,16.675,16,16.05,269158,0
+VECO.US,D,20180410,000000,16.4,17.05,16.25,16.8,248294,0
+VECO.US,D,20180411,000000,16.8,16.95,16.8,16.8,185641,0
+VECO.US,D,20180412,000000,16.95,17.225,16.75,17.1,188894,0
+VECO.US,D,20180413,000000,17.15,17.35,16.85,17.2,163286,0
+VECO.US,D,20180416,000000,17.3,17.425,17,17.15,196455,0
+VECO.US,D,20180417,000000,17.3,17.7,17.3,17.6,230583,0
+VECO.US,D,20180418,000000,17.55,17.7,17.35,17.5,246364,0
+VECO.US,D,20180419,000000,17.65,17.65,16.625,16.9,698049,0
+VECO.US,D,20180420,000000,16.8,17.3,16.8,17.15,409653,0
+VECO.US,D,20180423,000000,17.15,17.4,16.7,16.7,447315,0
+VECO.US,D,20180424,000000,16.85,17.2,16.5,16.7,442341,0
+VECO.US,D,20180425,000000,16.6,16.85,15.75,16.4,434869,0
+VECO.US,D,20180426,000000,16.5,16.9,16.45,16.85,273744,0
+VECO.US,D,20180427,000000,16.85,17.05,15.75,16,415278,0
+VECO.US,D,20180430,000000,16.1,16.15,15.4,15.45,339331,0
+VECO.US,D,20180501,000000,15.35,15.6,15.1,15.6,566820,0
+VECO.US,D,20180502,000000,15.65,15.85,15.5,15.65,499625,0
+VECO.US,D,20180503,000000,15.6,16.195,15.35,15.7,395884,0
+VECO.US,D,20180504,000000,15.6,17.25,15.5,17.05,616754,0
+VECO.US,D,20180507,000000,17.2,17.55,17,17.1,600421,0
+VECO.US,D,20180508,000000,19.3,19.5,16.6,16.7,1778513,0
+VECO.US,D,20180509,000000,16.75,16.95,16.2,16.65,886301,0
+VECO.US,D,20180510,000000,16.65,16.75,16.05,16.1,730582,0
+VECO.US,D,20180511,000000,16.15,16.7,16,16.15,508594,0
+VECO.US,D,20180514,000000,16.25,16.85,16.2,16.5,449932,0
+VECO.US,D,20180515,000000,16.45,16.6,16.3,16.35,306883,0
+VECO.US,D,20180516,000000,16.35,17.3,16.35,17.15,453723,0
+VECO.US,D,20180517,000000,17.1,18.025,17.1,17.8,792678,0
+VECO.US,D,20180518,000000,17.75,17.8,16,16.375,680058,0
+VECO.US,D,20180521,000000,16.5,16.95,16.25,16.575,415391,0
+VECO.US,D,20180522,000000,16.9,17.35,16.75,16.8,462487,0
+VECO.US,D,20180523,000000,16.6,16.95,16.35,16.65,301795,0
+VECO.US,D,20180524,000000,16.65,16.65,16.25,16.4,295593,0
+VECO.US,D,20180525,000000,16.5,16.6,16.3,16.55,315677,0
+VECO.US,D,20180529,000000,16.4,17.05,16.4,16.85,479162,0
+VECO.US,D,20180530,000000,17,17.25,16.85,17.1,352644,0
+VECO.US,D,20180531,000000,17.15,17.45,17,17.05,320740,0
+VECO.US,D,20180601,000000,17.15,17.55,17.05,17.4,274697,0
+VECO.US,D,20180604,000000,17.5,17.55,17,17.15,345142,0
+VECO.US,D,20180605,000000,17.25,17.45,17,17.3,322146,0
+VECO.US,D,20180606,000000,17.25,17.45,17.05,17.25,282979,0
+VECO.US,D,20180607,000000,17.3,17.9,17.2,17.75,463218,0
+VECO.US,D,20180608,000000,17.65,18.4,17.45,18.25,629228,0
+VECO.US,D,20180611,000000,18.2,18.45,17.8,18.15,531826,0
+VECO.US,D,20180612,000000,18.2,18.55,18.15,18.35,232367,0
+VECO.US,D,20180613,000000,18.3,18.7,17.85,17.9,450019,0
+VECO.US,D,20180614,000000,17.9,18,17.4,17.45,390858,0
+VECO.US,D,20180615,000000,17.4,17.445,16.75,16.85,563009,0
+VECO.US,D,20180618,000000,16.75,16.775,16.1,16.25,640362,0
+VECO.US,D,20180619,000000,16.1,16.1,15.2785,15.7,708005,0
+VECO.US,D,20180620,000000,15.75,15.85,15.4,15.75,614549,0
+VECO.US,D,20180621,000000,15.8,15.9,15.35,15.45,412904,0
+VECO.US,D,20180622,000000,15.5,15.65,15.1,15.2,802712,0
+VECO.US,D,20180625,000000,15.1,15.1,14.5,14.9,377984,0
+VECO.US,D,20180626,000000,14.9,15.05,14.45,14.55,513140,0
+VECO.US,D,20180627,000000,14.65,14.75,13.9,13.9,303576,0
+VECO.US,D,20180628,000000,13.95,14.4,13.65,14.3,465235,0
+VECO.US,D,20180629,000000,14.35,14.5,14.2237,14.25,331654,0
+VECO.US,D,20180702,000000,14.15,14.35,13.945,14.3,377020,0
+VECO.US,D,20180703,000000,14.3,14.975,14.05,14.6,503558,0
+VECO.US,D,20180705,000000,14.8,15,14.65,14.85,315894,0
+VECO.US,D,20180706,000000,14.8,15.45,14.8,15.4,264131,0
+VECO.US,D,20180709,000000,15.5,15.75,15.3,15.75,309450,0
+VECO.US,D,20180710,000000,15.75,15.95,15.55,15.85,604463,0
+VECO.US,D,20180711,000000,15.8,15.8,15.2,15.35,322115,0
+VECO.US,D,20180712,000000,15.35,15.875,15.05,15.75,228068,0
+VECO.US,D,20180713,000000,15.75,15.95,15.35,15.35,208693,0
+VECO.US,D,20180716,000000,15.45,15.45,15.1,15.3,256778,0
+VECO.US,D,20180717,000000,15.3,15.78,15.3,15.65,202994,0
+VECO.US,D,20180718,000000,15.75,16.3,15.6,16.15,539484,0
+VECO.US,D,20180719,000000,16,16.025,15.35,15.8,283250,0
+VECO.US,D,20180720,000000,15.75,15.75,15.45,15.45,151454,0
+VECO.US,D,20180723,000000,15.4,15.4,15.0778,15.3,209624,0
+VECO.US,D,20180724,000000,15.4,15.625,14.825,14.9,261939,0
+VECO.US,D,20180725,000000,14.85,15.0263,14.35,14.65,504250,0
+VECO.US,D,20180726,000000,14.75,15.05,14.65,14.9,295241,0
+VECO.US,D,20180727,000000,14.95,15.35,14.5,14.55,481699,0
+VECO.US,D,20180730,000000,14.65,14.75,14.175,14.25,273556,0
+VECO.US,D,20180731,000000,14.3,14.85,14.3,14.65,332852,0
+VECO.US,D,20180801,000000,14.75,14.75,14.4,14.75,440224,0
+VECO.US,D,20180802,000000,11.25,13.75,11.25,11.875,1807563,0
+VECO.US,D,20180803,000000,11.7,12.25,11.15,11.6,1412691,0
+VECO.US,D,20180806,000000,11.6,12.05,11.4,11.6,1158017,0
+VECO.US,D,20180807,000000,11.6,11.925,11.5,11.7,703065,0
+VECO.US,D,20180808,000000,11.95,12.2,11.65,11.8,773887,0
+VECO.US,D,20180809,000000,11.9,11.9,11.5,11.55,749521,0
+VECO.US,D,20180810,000000,11.75,11.8,11.3,11.4,536399,0
+VECO.US,D,20180813,000000,11.5,11.625,11.35,11.45,677320,0
+VECO.US,D,20180814,000000,11.35,11.6,11.1,11.15,502416,0
+VECO.US,D,20180815,000000,11,11.4,10.4,10.6,1055920,0
+VECO.US,D,20180816,000000,10.8,11.15,10.7,11.1,869706,0
+VECO.US,D,20180817,000000,11,11.05,10.55,10.85,869288,0
+VECO.US,D,20180820,000000,10.85,11.025,10.75,10.95,823469,0
+VECO.US,D,20180821,000000,10.95,11.15,10.9,11,812474,0
+VECO.US,D,20180822,000000,10.95,11.05,10.5,10.65,538095,0
+VECO.US,D,20180823,000000,10.6,10.75,10,10.05,1171853,0
+VECO.US,D,20180824,000000,10.25,11.05,10.15,10.85,816169,0
+VECO.US,D,20180827,000000,10.85,11.45,10.85,11.35,885175,0
+VECO.US,D,20180828,000000,11.35,11.4,10.95,11.25,413430,0
+VECO.US,D,20180829,000000,11.25,11.475,11.05,11.4,405724,0
+VECO.US,D,20180830,000000,11.45,11.75,11.25,11.6,527095,0
+VECO.US,D,20180831,000000,11.55,12.05,11.5,12,686347,0
+VECO.US,D,20180904,000000,11.85,12.1,11.65,11.85,660290,0
+VECO.US,D,20180905,000000,11.9,12,11.55,11.85,458583,0
+VECO.US,D,20180906,000000,11.8,11.9,11.6,11.65,788114,0
+VECO.US,D,20180907,000000,11.5,11.95,11.5,11.8,501364,0
+VECO.US,D,20180910,000000,11.85,11.85,10.6,10.825,555569,0
+VECO.US,D,20180911,000000,10.8,10.95,10.6,10.85,352256,0
+VECO.US,D,20180912,000000,10.75,11.1,10.425,10.55,428946,0
+VECO.US,D,20180913,000000,10.7,11.05,10.7,10.95,379328,0
+VECO.US,D,20180914,000000,11,11.2,10.85,11.05,315472,0
+VECO.US,D,20180917,000000,11.1,11.1,10.5,10.55,351586,0
+VECO.US,D,20180918,000000,10.55,10.8,10.5,10.55,282943,0
+VECO.US,D,20180919,000000,10.6,10.9,10.45,10.85,354938,0
+VECO.US,D,20180920,000000,10.95,11.1,10.8,11.1,361211,0
+VECO.US,D,20180921,000000,11.05,11.2,10.6,10.65,1355889,0
+VECO.US,D,20180924,000000,10.65,10.8,10.25,10.7,554951,0
+VECO.US,D,20180925,000000,10.65,10.945,10.4,10.5,461559,0
+VECO.US,D,20180926,000000,10.45,10.6,10.2,10.3,441126,0
+VECO.US,D,20180927,000000,10.45,10.6,10.25,10.25,302740,0
+VECO.US,D,20180928,000000,10.2,10.5,9.95,10.25,462842,0
+VECO.US,D,20181001,000000,10.3,10.53,10.3,10.5,472626,0
+VECO.US,D,20181002,000000,10.46,10.82,10.45,10.49,409964,0
+VECO.US,D,20181003,000000,10.53,10.71,10.31,10.61,345002,0
+VECO.US,D,20181004,000000,10.57,10.62,10.22,10.36,427541,0
+VECO.US,D,20181005,000000,10.31,10.39,9.975,10.16,516049,0
+VECO.US,D,20181008,000000,10.08,10.225,9.9462,10.07,267831,0
+VECO.US,D,20181009,000000,10.02,10.11,9.82,9.85,487462,0
+VECO.US,D,20181010,000000,9.76,9.76,9.13,9.14,641902,0
+VECO.US,D,20181011,000000,9.07,9.45,9.03,9.06,538772,0
+VECO.US,D,20181012,000000,9.34,9.39,9.17,9.3,499549,0
+VECO.US,D,20181015,000000,9.27,9.48,9.11,9.17,643551,0
+VECO.US,D,20181016,000000,9.34,9.86,9.19,9.85,612494,0
+VECO.US,D,20181017,000000,9.92,10.4,9.87,10.04,590519,0
+VECO.US,D,20181018,000000,10.03,10.14,9.61,9.63,397265,0
+VECO.US,D,20181019,000000,9.65,9.83,9.27,9.32,571625,0
+VECO.US,D,20181022,000000,9.36,9.46,9.19,9.21,431441,0
+VECO.US,D,20181023,000000,9,9.48,8.91,9.23,403562,0
+VECO.US,D,20181024,000000,9.11,9.35,8.5,8.51,564378,0
+VECO.US,D,20181025,000000,8.61,8.79,8.55,8.65,844427,0
+VECO.US,D,20181026,000000,8.5,8.82,8.24,8.58,661700,0
+VECO.US,D,20181029,000000,8.72,9.03,8.68,8.98,590396,0
+VECO.US,D,20181030,000000,8.98,9.65,8.98,9.31,575499,0
+VECO.US,D,20181031,000000,9.46,9.59,9.28,9.51,1034833,0
+VECO.US,D,20181101,000000,6.64,8.4,6.61,8.31,2326613,0
+VECO.US,D,20181102,000000,8.11,8.895,8.11,8.8,1067953,0
+VECO.US,D,20181105,000000,8.8,9.15,8.71,8.85,752714,0
+VECO.US,D,20181106,000000,8.85,9.13,8.85,9.07,754784,0
+VECO.US,D,20181107,000000,9.09,9.16,8.89,9.14,552938,0
+VECO.US,D,20181108,000000,9.03,9.165,8.89,8.97,465400,0
+VECO.US,D,20181109,000000,8.89,8.92,7.94,8.205,718928,0
+VECO.US,D,20181112,000000,8.14,8.14,7.65,7.75,491808,0
+VECO.US,D,20181113,000000,7.77,8.055,7.74,7.77,633802,0
+VECO.US,D,20181114,000000,7.85,8.04,7.74,7.83,406451,0
+VECO.US,D,20181115,000000,7.76,8.37,7.72,8.29,514774,0
+VECO.US,D,20181116,000000,8.12,8.35,7.92,8.26,449216,0
+VECO.US,D,20181119,000000,8.2,8.44,8.115,8.15,434008,0
+VECO.US,D,20181120,000000,7.98,8.19,7.8,8.11,399231,0
+VECO.US,D,20181121,000000,8.24,8.34,7.94,7.95,292180,0
+VECO.US,D,20181123,000000,7.85,8.06,7.85,7.89,119002,0
+VECO.US,D,20181126,000000,8.01,8.29,7.75,8.21,775657,0
+VECO.US,D,20181127,000000,8.18,8.35,8.09,8.27,225828,0
+VECO.US,D,20181128,000000,8.35,8.63,8.17,8.61,314501,0
+VECO.US,D,20181129,000000,8.66,8.8,8.46,8.69,285947,0
+VECO.US,D,20181130,000000,8.63,8.77,8.42,8.76,578813,0
+VECO.US,D,20181203,000000,8.97,9.27,8.97,9.27,478751,0
+VECO.US,D,20181204,000000,9.18,9.18,8.56,8.62,444168,0
+VECO.US,D,20181206,000000,8.35,8.3908,8.01,8.07,590130,0
+VECO.US,D,20181207,000000,7.99,8.36,7.775,7.8,314464,0
+VECO.US,D,20181210,000000,7.78,7.84,7.4,7.41,717401,0
+VECO.US,D,20181211,000000,7.51,7.86,7.51,7.6,322653,0
+VECO.US,D,20181212,000000,7.72,8.05,7.65,7.85,369650,0
+VECO.US,D,20181213,000000,7.86,7.89,7.56,7.71,274744,0
+VECO.US,D,20181214,000000,7.57,7.64,7.38,7.39,287217,0
+VECO.US,D,20181217,000000,7.36,7.57,7.2,7.38,428622,0
+VECO.US,D,20181218,000000,7.45,7.74,7.45,7.61,328246,0
+VECO.US,D,20181219,000000,7.55,7.6,6.76,6.83,716185,0
+VECO.US,D,20181220,000000,6.82,7.375,6.8,7.22,463408,0
+VECO.US,D,20181221,000000,7.3,7.41,6.46,6.51,1140710,0
+VECO.US,D,20181224,000000,6.51,6.79,6.2701,6.73,282004,0
+VECO.US,D,20181226,000000,6.83,7.14,6.66,7.13,388937,0
+VECO.US,D,20181227,000000,7,7.42,7,7.4,319723,0
+VECO.US,D,20181228,000000,7.39,7.61,7.1,7.39,684761,0
+VECO.US,D,20181231,000000,7.46,7.54,7.14,7.41,321227,0
+VECO.US,D,20190102,000000,7.25,7.82,7.25,7.77,444693,0
+VECO.US,D,20190103,000000,7.66,7.76,7.29,7.48,387252,0
+VECO.US,D,20190104,000000,7.53,7.86,7.48,7.79,485272,0
+VECO.US,D,20190107,000000,7.84,8.04,7.59,7.92,328614,0
+VECO.US,D,20190108,000000,8.01,8.08,7.77,7.9,298802,0
+VECO.US,D,20190109,000000,7.95,8.42,7.95,8.27,282658,0
+VECO.US,D,20190110,000000,8.18,8.39,8.17,8.3,248393,0
+VECO.US,D,20190111,000000,8.24,8.4,8.03,8.25,275747,0
+VECO.US,D,20190114,000000,8.14,8.29,8.01,8.18,252746,0
+VECO.US,D,20190115,000000,8.2,8.71,8.04,8.43,899347,0
+VECO.US,D,20190116,000000,8.46,8.89,8.46,8.69,329674,0
+VECO.US,D,20190117,000000,8.68,8.74,8.49,8.67,346107,0
+VECO.US,D,20190118,000000,8.66,8.975,8.58,8.85,260990,0
+VECO.US,D,20190122,000000,8.5,8.79,8.38,8.5,237584,0
+VECO.US,D,20190123,000000,8.56,8.6078,8.315,8.41,170417,0
+VECO.US,D,20190124,000000,8.54,9.22,8.54,9.15,375679,0
+VECO.US,D,20190125,000000,9.25,9.77,9.2044,9.75,318467,0
+VECO.US,D,20190128,000000,9.51,9.92,8.8817,9.79,285974,0
+VECO.US,D,20190129,000000,9.81,9.9,9.52,9.79,284889,0
+VECO.US,D,20190130,000000,9.9,9.99,9.71,9.8,243535,0
+VECO.US,D,20190131,000000,9.8,9.96,9.755,9.81,288973,0
+VECO.US,D,20190201,000000,9.85,10.19,9.73,10.11,301784,0
+VECO.US,D,20190204,000000,10.12,10.42,10.1,10.32,281652,0
+VECO.US,D,20190205,000000,10.29,10.51,10.28,10.45,337925,0
+VECO.US,D,20190206,000000,10.47,10.99,10.3524,10.91,420534,0
+VECO.US,D,20190207,000000,10.59,10.8,10.25,10.69,414034,0
+VECO.US,D,20190208,000000,10.52,10.905,10.48,10.88,301671,0
+VECO.US,D,20190211,000000,10.87,11.21,10.67,10.99,864089,0
+VECO.US,D,20190212,000000,9.65,11.5799,9.52,11.27,1095276,0
+VECO.US,D,20190213,000000,11.24,11.73,11.0302,11.29,548819,0
+VECO.US,D,20190214,000000,11.29,11.59,11.17,11.45,427245,0
+VECO.US,D,20190215,000000,11.57,11.8,11.335,11.64,313743,0
+VECO.US,D,20190219,000000,11.67,11.77,11.39,11.66,527896,0
+VECO.US,D,20190220,000000,11.65,11.91,11.51,11.67,362681,0
+VECO.US,D,20190221,000000,11.66,11.66,11.215,11.37,320871,0
+VECO.US,D,20190222,000000,11.39,11.74,11.39,11.71,283083,0
+VECO.US,D,20190225,000000,11.9,12.17,11.85,11.91,344555,0
+VECO.US,D,20190226,000000,11.88,11.93,11.37,11.45,463501,0
+VECO.US,D,20190227,000000,11.37,11.4399,11.07,11.28,370302,0
+VECO.US,D,20190228,000000,11.2,11.48,11.08,11.42,430891,0
+VECO.US,D,20190301,000000,11.52,11.63,11.4,11.6,282858,0
+VECO.US,D,20190304,000000,11.65,11.96,11.53,11.95,381706,0
+VECO.US,D,20190305,000000,11.94,12.19,11.74,12.15,334509,0
+VECO.US,D,20190306,000000,11.66,11.66,10.91,10.92,392101,0
+VECO.US,D,20190307,000000,10.9,10.9,10.5201,10.63,273051,0
+VECO.US,D,20190308,000000,10.53,10.84,10.4,10.46,320410,0
+VECO.US,D,20190311,000000,10.52,10.93,10.5,10.91,239072,0
+VECO.US,D,20190312,000000,10.94,11.03,10.775,10.92,286457,0
+VECO.US,D,20190313,000000,10.96,11.08,10.82,10.87,257052,0
+VECO.US,D,20190314,000000,10.85,11.21,10.85,11.13,378931,0
+VECO.US,D,20190315,000000,11.26,11.68,11.25,11.68,775104,0
+VECO.US,D,20190318,000000,11.66,11.81,11.435,11.59,342089,0
+VECO.US,D,20190319,000000,11.66,11.76,11.54,11.66,166720,0
+VECO.US,D,20190320,000000,11.66,11.81,11.455,11.6,229626,0
+VECO.US,D,20190321,000000,11.56,12.12,11.56,11.98,232034,0
+VECO.US,D,20190322,000000,11.852,11.89,11.31,11.31,399480,0
+VECO.US,D,20190325,000000,11.26,11.41,10.9,10.93,245652,0
+VECO.US,D,20190326,000000,11.06,11.16,10.73,10.79,250043,0
+VECO.US,D,20190327,000000,10.75,10.88,10.35,10.64,210513,0
+VECO.US,D,20190328,000000,10.65,10.79,10.4,10.48,343614,0
+VECO.US,D,20190329,000000,10.6,10.93,10.6,10.84,240546,0
+VECO.US,D,20190401,000000,10.99,11.41,10.9402,11.28,242201,0
+VECO.US,D,20190402,000000,11.33,11.4,11.19,11.27,241316,0
+VECO.US,D,20190403,000000,11.44,11.91,11.33,11.82,434374,0
+VECO.US,D,20190404,000000,11.78,12.08,11.78,11.91,196864,0
+VECO.US,D,20190405,000000,12.03,12.19,11.99,12.07,143650,0
+VECO.US,D,20190408,000000,12,12,11.74,11.96,106145,0
+VECO.US,D,20190409,000000,11.89,11.97,11.75,11.8,236023,0
+VECO.US,D,20190410,000000,11.79,12.12,11.725,12.05,302716,0
+VECO.US,D,20190411,000000,12.14,12.14,11.83,11.91,132082,0
+VECO.US,D,20190412,000000,12.03,12.09,11.88,12.01,145366,0
+VECO.US,D,20190415,000000,12.01,12.1,11.75,11.91,140854,0
+VECO.US,D,20190416,000000,12.02,12.45,11.99,12.45,263841,0
+VECO.US,D,20190417,000000,12.56,12.79,12.4,12.78,263548,0
+VECO.US,D,20190418,000000,12.75,12.85,12.56,12.65,191483,0
+VECO.US,D,20190422,000000,12.62,12.655,12.33,12.42,127318,0
+VECO.US,D,20190423,000000,12.41,12.73,12.32,12.54,176939,0
+VECO.US,D,20190424,000000,12.55,12.82,12.54,12.58,157205,0
+VECO.US,D,20190425,000000,12.6,12.61,11.98,12.2,206784,0
+VECO.US,D,20190426,000000,12.04,12.43,11.81,12.41,278058,0
+VECO.US,D,20190429,000000,12.41,12.5689,12.31,12.32,150958,0
+VECO.US,D,20190430,000000,12.31,12.41,12.1,12.18,309943,0
+VECO.US,D,20190501,000000,12.31,12.44,12.04,12.05,386907,0
+VECO.US,D,20190502,000000,11.94,12.49,11.94,12.32,249404,0
+VECO.US,D,20190503,000000,12.42,12.87,12.32,12.86,306037,0
+VECO.US,D,20190506,000000,12.4,13.085,12.3834,12.97,275042,0
+VECO.US,D,20190507,000000,14.51,15,13.9001,14.4,782572,0
+VECO.US,D,20190508,000000,14.4,14.5565,14.05,14.39,403634,0
+VECO.US,D,20190509,000000,14.16,14.44,13.8471,14.24,357255,0
+VECO.US,D,20190510,000000,14.11,14.28,13.775,14.01,385144,0
+VECO.US,D,20190513,000000,13.71,13.9437,13.25,13.31,258717,0
+VECO.US,D,20190514,000000,13.51,13.62,13.045,13.08,503735,0
+VECO.US,D,20190515,000000,12.91,13.12,12.84,12.98,569165,0
+VECO.US,D,20190516,000000,12.86,12.95,12.53,12.73,204330,0
+VECO.US,D,20190517,000000,12.61,12.96,12.39,12.5,214435,0
+VECO.US,D,20190520,000000,12.21,12.2848,11.41,11.5,295947,0
+VECO.US,D,20190521,000000,11.69,11.94,11.6266,11.73,257929,0
+VECO.US,D,20190522,000000,11.55,11.76,11.55,11.58,172181,0
+VECO.US,D,20190523,000000,11.37,11.5,11.3,11.49,211491,0
+VECO.US,D,20190524,000000,11.57,11.72,11.51,11.7,183160,0
+VECO.US,D,20190528,000000,11.78,12.22,11.78,12.1,217902,0
+VECO.US,D,20190529,000000,11.91,12.11,11.81,12.02,219920,0
+VECO.US,D,20190530,000000,12.07,12.32,11.88,12.02,137157,0
+VECO.US,D,20190531,000000,11.82,11.9,11.4,11.49,232753,0
+VECO.US,D,20190603,000000,11.58,11.58,11.31,11.38,289415,0
+VECO.US,D,20190604,000000,11.61,12.04,11.42,12,445643,0
+VECO.US,D,20190605,000000,12.07,12.07,11.58,11.64,238015,0
+VECO.US,D,20190606,000000,11.67,11.67,11.31,11.6,281331,0
+VECO.US,D,20190607,000000,11.59,11.86,11.5,11.83,214469,0
+VECO.US,D,20190610,000000,11.8,12.36,11.708,12.35,294455,0
+VECO.US,D,20190611,000000,12.53,12.53,11.83,12,263982,0
+VECO.US,D,20190612,000000,11.92,11.95,11.53,11.8,196528,0
+VECO.US,D,20190613,000000,11.83,11.95,11.67,11.81,183590,0
+VECO.US,D,20190614,000000,11.57,11.67,10.94,10.95,316441,0
+VECO.US,D,20190617,000000,10.93,11.12,10.8431,10.91,260419,0
+VECO.US,D,20190618,000000,11.01,11.47,11.01,11.26,310775,0
+VECO.US,D,20190619,000000,11.3,11.42,11.15,11.27,296428,0
+VECO.US,D,20190620,000000,11.51,11.55,11.34,11.41,182012,0
+VECO.US,D,20190621,000000,11.34,11.365,11.14,11.24,447975,0
+VECO.US,D,20190624,000000,11.22,11.41,11.1,11.18,144860,0
+VECO.US,D,20190625,000000,11.18,11.3,10.94,10.94,196730,0
+VECO.US,D,20190626,000000,11.14,11.33,11,11.31,486147,0
+VECO.US,D,20190627,000000,11.38,12.27,11.38,12.26,600480,0
+VECO.US,D,20190628,000000,12.4,12.56,12,12.22,717038,0
+VECO.US,D,20190701,000000,12.53,12.69,12.22,12.37,402357,0
+VECO.US,D,20190702,000000,12.27,12.52,12.09,12.5,298432,0
+VECO.US,D,20190703,000000,12.4,12.46,12.245,12.29,179880,0
+VECO.US,D,20190705,000000,12.25,12.35,12.08,12.26,398307,0
+VECO.US,D,20190708,000000,12.17,12.2,11.83,11.88,355659,0
+VECO.US,D,20190709,000000,11.79,11.98,11.22,11.51,532543,0
+VECO.US,D,20190710,000000,11.69,12.045,11.64,11.99,478989,0
+VECO.US,D,20190711,000000,12.12,12.16,11.41,11.47,345576,0
+VECO.US,D,20190712,000000,11.46,11.9,11.46,11.86,219318,0
+VECO.US,D,20190715,000000,11.88,11.96,11.64,11.84,133756,0
+VECO.US,D,20190716,000000,11.81,11.89,11.61,11.65,308504,0
+VECO.US,D,20190717,000000,11.74,11.92,11.63,11.85,278627,0
+VECO.US,D,20190718,000000,11.96,12.1,11.69,11.82,723217,0
+VECO.US,D,20190719,000000,11.8,12.06,11.725,11.8,425023,0
+VECO.US,D,20190722,000000,11.89,12,11.56,11.67,408293,0
+VECO.US,D,20190723,000000,11.78,12.1,11.7,11.94,469699,0
+VECO.US,D,20190724,000000,11.96,12.48,11.8,12.48,666600,0
+VECO.US,D,20190725,000000,12.4,12.42,11.96,11.98,333644,0
+VECO.US,D,20190726,000000,12.06,12.345,12.04,12.17,917148,0
+VECO.US,D,20190729,000000,12.08,12.19,11.67,12.04,531171,0
+VECO.US,D,20190730,000000,11.85,12.29,11.755,12.22,387415,0
+VECO.US,D,20190731,000000,12.22,12.22,11.8,11.91,429704,0
+VECO.US,D,20190801,000000,11.9,12.52,11.765,11.94,421007,0
+VECO.US,D,20190802,000000,11.78,12.29,11.42,11.77,215690,0
+VECO.US,D,20190805,000000,11.37,11.55,10.76,10.96,371612,0
+VECO.US,D,20190806,000000,12.27,12.53,11.69,12.27,745193,0
+VECO.US,D,20190807,000000,12.12,12.26,11.845,11.89,464654,0
+VECO.US,D,20190808,000000,11.67,12.01,11.65,11.67,321671,0
+VECO.US,D,20190809,000000,11.5,11.51,11.04,11.05,303313,0
+VECO.US,D,20190812,000000,10.9159,11.18,10.87,10.99,263663,0
+VECO.US,D,20190813,000000,11.07,11.57,10.95,11.31,153165,0
+VECO.US,D,20190814,000000,11,11.09,10.68,10.85,223021,0
+VECO.US,D,20190815,000000,10.9,10.92,10.69,10.78,142001,0
+VECO.US,D,20190816,000000,10.92,11.07,10.83,10.95,319479,0
+VECO.US,D,20190819,000000,11.19,11.32,10.85,10.93,227598,0
+VECO.US,D,20190820,000000,10.88,10.9,10.43,10.44,216732,0
+VECO.US,D,20190821,000000,10.53,10.68,10.36,10.49,214466,0
+VECO.US,D,20190822,000000,10.5,10.6,10.2,10.29,485199,0
+VECO.US,D,20190823,000000,10.2,10.335,9.91,9.91,379691,0
+VECO.US,D,20190826,000000,10.08,10.08,9.85,9.91,145911,0
+VECO.US,D,20190827,000000,10.01,10.01,9.32,9.33,196988,0
+VECO.US,D,20190828,000000,9.28,9.46,9.18,9.22,156316,0
+VECO.US,D,20190829,000000,9.42,9.62,9.34,9.36,165681,0
+VECO.US,D,20190830,000000,9.43,9.5,9.08,9.26,558414,0
+VECO.US,D,20190903,000000,9.21,9.28,8.98,9,211965,0
+VECO.US,D,20190904,000000,9.16,9.3,9.145,9.18,162394,0
+VECO.US,D,20190905,000000,9.39,9.72,9.39,9.53,273966,0
+VECO.US,D,20190906,000000,9.57,9.69,9.32,9.65,231061,0
+VECO.US,D,20190909,000000,9.7,10.06,9.65,9.97,221045,0
+VECO.US,D,20190910,000000,9.99,10.41,9.93,10.32,282585,0
+VECO.US,D,20190911,000000,10.4,11.1,10.26,10.98,346196,0
+VECO.US,D,20190912,000000,11.02,11.24,10.65,11.19,283969,0
+VECO.US,D,20190913,000000,11.26,11.53,11.13,11.3,208388,0
+VECO.US,D,20190916,000000,11.17,11.4,11.04,11.36,639681,0
+VECO.US,D,20190917,000000,11.3,11.62,11.125,11.6,166667,0
+VECO.US,D,20190918,000000,11.63,11.81,11.515,11.73,235042,0
+VECO.US,D,20190919,000000,11.81,12.01,11.53,11.63,245639,0
+VECO.US,D,20190920,000000,11.66,11.83,11.54,11.77,378947,0
+VECO.US,D,20190923,000000,11.75,12.125,11.7,12.11,278998,0
+VECO.US,D,20190924,000000,12.12,12.31,12.02,12.11,325192,0
+VECO.US,D,20190925,000000,12.04,12.37,12.04,12.365,303439,0
+VECO.US,D,20190926,000000,12.4,12.53,12.12,12.23,223126,0
+VECO.US,D,20190927,000000,12.18,12.28,11.68,11.77,470096,0
+VECO.US,D,20190930,000000,11.83,11.8499,11.59,11.68,217207,0
+VECO.US,D,20191001,000000,11.75,12.0335,11.28,11.35,352660,0
+VECO.US,D,20191002,000000,11.17,11.37,10.66,11.27,169503,0
+VECO.US,D,20191003,000000,11.19,11.29,10.95,11.17,111186,0
+VECO.US,D,20191004,000000,11.19,11.5099,11.19,11.49,122863,0
+VECO.US,D,20191007,000000,11.505,11.65,11.42,11.54,165331,0
+VECO.US,D,20191008,000000,11.4,11.4,11.0702,11.15,128766,0
+VECO.US,D,20191009,000000,11.28,11.37,11.2,11.28,164444,0
+VECO.US,D,20191010,000000,11.32,11.36,11.08,11.23,242486,0
+VECO.US,D,20191011,000000,11.49,11.77,11.49,11.595,266203,0
+VECO.US,D,20191014,000000,11.6,11.69,11.15,11.26,116027,0
+VECO.US,D,20191015,000000,11.26,11.81,11.26,11.79,224080,0
+VECO.US,D,20191016,000000,11.73,12.015,11.73,11.8,105008,0
+VECO.US,D,20191017,000000,11.95,12.3,11.95,12.22,275737,0
+VECO.US,D,20191018,000000,12.15,12.2043,11.72,11.97,121224,0
+VECO.US,D,20191021,000000,12.16,12.46,12.1464,12.36,175503,0
+VECO.US,D,20191022,000000,12.34,12.51,12.28,12.39,123819,0
+VECO.US,D,20191023,000000,12.24,12.49,12.24,12.405,117242,0
+VECO.US,D,20191024,000000,12.55,12.98,12.55,12.9,174204,0
+VECO.US,D,20191025,000000,12.87,13.46,12.85,13.42,244141,0
+VECO.US,D,20191028,000000,13.5,13.8,13.49,13.72,246248,0
+VECO.US,D,20191029,000000,13.8,13.98,13.575,13.91,224453,0
+VECO.US,D,20191030,000000,13.91,13.911,13.49,13.68,162341,0
+VECO.US,D,20191031,000000,13.66,13.66,13.205,13.64,256043,0
+VECO.US,D,20191101,000000,13.71,14.63,13.66,14.35,386252,0
+VECO.US,D,20191104,000000,14.5,14.59,14.1556,14.5,460835,0
+VECO.US,D,20191105,000000,14.49,17.23,14.49,16.85,1299965,0
+VECO.US,D,20191106,000000,16.12,16.76,15.9,16.3,467167,0
+VECO.US,D,20191107,000000,16.62,16.64,15.58,15.69,270923,0
+VECO.US,D,20191108,000000,15.69,15.76,15.23,15.565,143202,0
+VECO.US,D,20191111,000000,15.39,15.4368,14.77,14.815,264731,0
+VECO.US,D,20191112,000000,14.86,15.2,14.76,14.93,229352,0
+VECO.US,D,20191113,000000,14.8,14.91,14.73,14.81,147683,0
+VECO.US,D,20191114,000000,14.83,15.06,14.67,14.68,339324,0
+VECO.US,D,20191115,000000,14.9,15.27,14.6707,15.22,208701,0
+VECO.US,D,20191118,000000,15.31,15.44,14.86,14.9,219054,0
+VECO.US,D,20191119,000000,15.04,15.04,14.62,14.73,237453,0
+VECO.US,D,20191120,000000,14.57,14.73,14.1702,14.38,230625,0
+VECO.US,D,20191121,000000,14.35,14.35,13.81,13.81,147075,0
+VECO.US,D,20191122,000000,13.88,13.88,13.465,13.51,158967,0
+VECO.US,D,20191125,000000,13.66,14.28,13.55,14.25,198249,0
+VECO.US,D,20191126,000000,14.25,14.26,13.74,13.75,264063,0
+VECO.US,D,20191127,000000,13.84,13.92,13.68,13.82,136236,0
+VECO.US,D,20191129,000000,13.7,13.93,13.61,13.69,77772,0
+VECO.US,D,20191202,000000,13.68,13.85,13.07,13.13,193722,0
+VECO.US,D,20191203,000000,12.93,13.2,12.77,13.13,180246,0
+VECO.US,D,20191204,000000,13.34,13.64,13.31,13.53,183398,0
+VECO.US,D,20191205,000000,13.63,13.94,13.4329,13.64,160443,0
+VECO.US,D,20191206,000000,13.84,14.19,13.771,13.98,422156,0
+VECO.US,D,20191209,000000,13.86,14.05,13.75,13.76,251342,0
+VECO.US,D,20191210,000000,13.83,13.93,13.78,13.88,126317,0
+VECO.US,D,20191211,000000,13.98,14.07,13.74,13.97,156341,0
+VECO.US,D,20191212,000000,13.5,13.98,13.25,13.91,184434,0
+VECO.US,D,20191213,000000,13.82,13.96,13.44,13.875,266069,0
+VECO.US,D,20191216,000000,13.99,14.24,13.965,14.05,219563,0
+VECO.US,D,20191217,000000,14.17,14.2,13.995,14.14,153714,0
+VECO.US,D,20191218,000000,14.24,14.29,13.96,14.105,238043,0
+VECO.US,D,20191219,000000,14.21,14.26,13.71,14.25,319699,0
+VECO.US,D,20191220,000000,14.33,14.82,14.26,14.82,1976206,0
+VECO.US,D,20191223,000000,14.88,15.26,14.72,15.04,183672,0
+VECO.US,D,20191224,000000,15.01,15.0277,14.73,14.95,50685,0
+VECO.US,D,20191226,000000,14.95,14.95,14.774,14.91,83194,0
+VECO.US,D,20191227,000000,15.01,15.01,14.45,14.79,209360,0
+VECO.US,D,20191230,000000,14.86,14.86,14.32,14.8,209058,0
+VECO.US,D,20191231,000000,14.74,14.9,14.59,14.685,237023,0
+VECO.US,D,20200102,000000,14.93,15.01,14.49,14.93,159740,0
+VECO.US,D,20200103,000000,14.59,14.78,14.45,14.73,234048,0
+VECO.US,D,20200106,000000,14.5,14.54,14.16,14.52,234343,0
+VECO.US,D,20200107,000000,14.56,14.94,14.455,14.79,149815,0
+VECO.US,D,20200108,000000,14.84,15.04,14.72,14.88,148658,0
+VECO.US,D,20200109,000000,15.05,15.195,14.7,14.75,322552,0
+VECO.US,D,20200110,000000,14.71,14.96,14.47,14.54,153435,0
+VECO.US,D,20200113,000000,14.58,14.83,14.535,14.83,134965,0
+VECO.US,D,20200114,000000,14.76,15.47,14.73,15.45,269011,0
+VECO.US,D,20200115,000000,15.36,15.7201,15.26,15.49,410153,0
+VECO.US,D,20200116,000000,15.75,16.51,15.5,16.43,380553,0
+VECO.US,D,20200117,000000,16.56,16.74,16.22,16.69,254370,0
+VECO.US,D,20200121,000000,16.54,16.5806,16.21,16.39,292383,0
+VECO.US,D,20200122,000000,16.5,16.5,15.845,15.9,468100,0
+VECO.US,D,20200123,000000,15.85,15.93,15.61,15.91,293909,0
+VECO.US,D,20200124,000000,16.06,16.075,14.97,15.05,239348,0
+VECO.US,D,20200127,000000,14.51,14.51,14.09,14.17,284781,0
+VECO.US,D,20200128,000000,14.36,14.5,13.9,14,301803,0
+VECO.US,D,20200129,000000,14.02,14.1,13.53,13.59,270567,0
+VECO.US,D,20200130,000000,13.46,13.64,13.27,13.49,147017,0
+VECO.US,D,20200131,000000,13.39,13.39,12.7,12.75,297679,0
+VECO.US,D,20200203,000000,12.75,13.455,12.75,13.42,343987,0
+VECO.US,D,20200204,000000,13.73,14.39,13.685,14.32,273572,0
+VECO.US,D,20200205,000000,14.63,14.76,14.1267,14.695,165794,0
+VECO.US,D,20200206,000000,14.62,14.82,14.565,14.68,148380,0
+VECO.US,D,20200207,000000,14.52,14.74,14.075,14.18,159830,0
+VECO.US,D,20200210,000000,14.13,14.73,13.95,14.705,182181,0
+VECO.US,D,20200211,000000,14.92,15.43,14.92,15.37,495634,0
+VECO.US,D,20200212,000000,15.63,16.18,15.45,15.83,272961,0
+VECO.US,D,20200213,000000,15.7,16.5,15.52,16.37,270606,0
+VECO.US,D,20200214,000000,17.05,19.21,16.5003,18.08,972983,0
+VECO.US,D,20200218,000000,17.82,18.12,15.96,16.16,452296,0
+VECO.US,D,20200219,000000,16.33,16.7,15.65,16.68,355976,0
+VECO.US,D,20200220,000000,16.52,16.7563,16.13,16.39,240552,0
+VECO.US,D,20200221,000000,16.27,16.325,14.97,14.99,197889,0
+VECO.US,D,20200224,000000,14.17,14.43,13.58,13.87,345168,0
+VECO.US,D,20200225,000000,14.04,14.0775,13.43,13.55,200628,0
+VECO.US,D,20200226,000000,13.7,13.78,13.4,13.45,401062,0
+VECO.US,D,20200227,000000,12.95,13.52,12.58,12.92,362701,0
+VECO.US,D,20200228,000000,12.65,13.43,12.27,13.39,315506,0
+VECO.US,D,20200302,000000,13.48,13.5,13.04,13.46,260798,0
+VECO.US,D,20200303,000000,14.28,15.66,14,14.37,407886,0
+VECO.US,D,20200304,000000,14.76,14.96,14.07,14.88,269570,0
+VECO.US,D,20200305,000000,14.36,14.92,14.01,14.26,303317,0
+VECO.US,D,20200306,000000,13.63,14.22,13.63,13.87,171072,0
+VECO.US,D,20200309,000000,12.54,12.81,12.16,12.26,315699,0
+VECO.US,D,20200310,000000,12.8,13.0405,12.21,12.8,199045,0
+VECO.US,D,20200311,000000,12.33,12.37,11.48,11.66,225415,0
+VECO.US,D,20200312,000000,10.94,11.2424,9.89,9.9,397364,0
+VECO.US,D,20200313,000000,10.65,10.65,9.51,10.18,349576,0
+VECO.US,D,20200316,000000,9.03,9.49,7.67,7.84,355142,0
+VECO.US,D,20200317,000000,8.06,9.23,7.5,9.23,397180,0
+VECO.US,D,20200318,000000,8.3,8.63,7.42,7.95,308291,0
+VECO.US,D,20200319,000000,7.86,9.22,7.66,8.85,400870,0
+VECO.US,D,20200320,000000,8.88,9.36,7.81,7.81,427264,0
+VECO.US,D,20200323,000000,7.75,8.67,7.68,8.49,356456,0
+VECO.US,D,20200324,000000,9.08,9.48,8.74,9.48,320691,0
+VECO.US,D,20200325,000000,9.51,10.19,9.16,9.77,321849,0
+VECO.US,D,20200326,000000,9.97,11.3049,9.88,10.5,231651,0
+VECO.US,D,20200327,000000,10.05,10.17,9.14,9.22,245562,0
+VECO.US,D,20200330,000000,9.43,10.06,9.32,9.93,375175,0
+VECO.US,D,20200331,000000,9.93,9.965,8.94,9.57,569222,0
+VECO.US,D,20200401,000000,9.27,9.27,8.05,8.14,348968,0
+VECO.US,D,20200402,000000,7.98,8.8,7.91,8.58,261129,0
+VECO.US,D,20200403,000000,8.53,8.85,7.985,8.3,234069,0
+VECO.US,D,20200406,000000,8.8,9.67,8.72,9.59,415551,0
+VECO.US,D,20200407,000000,10.05,10.13,9.33,9.45,270229,0
+VECO.US,D,20200408,000000,9.62,10.025,9.37,9.93,284163,0
+VECO.US,D,20200409,000000,10.01,10.36,9.49,9.8,367467,0
+VECO.US,D,20200413,000000,9.8,10.3,9.39,10.22,320672,0
+VECO.US,D,20200414,000000,10.68,11.03,10.22,10.64,446034,0
+VECO.US,D,20200415,000000,10.2,10.59,9.82,10.07,244085,0
+VECO.US,D,20200416,000000,10.27,10.42,9.53,9.99,250955,0
+VECO.US,D,20200417,000000,10.42,10.61,9.99,10.15,491012,0
+VECO.US,D,20200420,000000,9.91,10.075,9.62,9.86,224769,0
+VECO.US,D,20200421,000000,9.52,9.6,8.91,9.26,387389,0
+VECO.US,D,20200422,000000,9.61,9.91,9.39,9.87,361260,0
+VECO.US,D,20200423,000000,9.92,10.165,9.68,9.85,293537,0
+VECO.US,D,20200424,000000,9.81,10.07,9.57,10.02,235792,0
+VECO.US,D,20200427,000000,10.24,10.66,9.92,10.42,212299,0
+VECO.US,D,20200428,000000,10.7,11.015,10.59,10.8,309517,0
+VECO.US,D,20200429,000000,11,12.06,10.87,11.82,448266,0
+VECO.US,D,20200430,000000,11.49,11.49,10.9,10.93,389433,0
+VECO.US,D,20200501,000000,10.47,10.68,10.245,10.51,431843,0
+VECO.US,D,20200504,000000,10.61,11.36,10.17,10.89,753411,0
+VECO.US,D,20200505,000000,11.15,11.49,10.69,10.76,471735,0
+VECO.US,D,20200506,000000,10.88,11.09,10.7701,10.89,258517,0
+VECO.US,D,20200507,000000,11.12,11.58,11.04,11.55,465480,0
+VECO.US,D,20200508,000000,12.62,14.28,12.58,13.77,585071,0
+VECO.US,D,20200511,000000,13.7,14.2012,13.16,13.92,587795,0
+VECO.US,D,20200512,000000,14.03,14.28,12.52,12.6,431106,0
+VECO.US,D,20200513,000000,11.42,11.77,10.38,10.55,2326926,0
+VECO.US,D,20200514,000000,10.32,10.46,9.59,10.44,4872295,0
+VECO.US,D,20200515,000000,10.35,11.32,9.98,10.87,2983002,0
+VECO.US,D,20200518,000000,11.5,11.7,10.62,11.2,2484684,0
+VECO.US,D,20200519,000000,11.35,11.81,11.25,11.43,1066777,0
+VECO.US,D,20200520,000000,11.79,12.15,11.46,11.7,806290,0
+VECO.US,D,20200521,000000,11.68,11.95,11.33,11.35,454090,0
+VECO.US,D,20200522,000000,11.41,11.51,10.98,11.45,456985,0
+VECO.US,D,20200526,000000,11.97,11.99,11.62,11.72,494225,0
+VECO.US,D,20200527,000000,11.91,12.05,11.02,12.03,742270,0
+VECO.US,D,20200528,000000,12.08,12.18,11.305,11.37,385892,0
+VECO.US,D,20200529,000000,11.44,11.9,11.29,11.74,956443,0
+VECO.US,D,20200601,000000,11.7,12.1,11.5,11.89,600941,0
+VECO.US,D,20200602,000000,12.01,12.28,11.7,11.9,1471670,0
+VECO.US,D,20200603,000000,12.14,12.46,11.76,12.34,813450,0
+VECO.US,D,20200604,000000,12.27,12.88,12.09,12.69,607183,0
+VECO.US,D,20200605,000000,13.45,14.355,13.4,14.235,710384,0
+VECO.US,D,20200608,000000,14.26,14.3599,13.18,13.49,1188029,0
+VECO.US,D,20200609,000000,13.22,14.31,13.09,13.72,1222252,0
+VECO.US,D,20200610,000000,13.62,13.71,12.95,13.12,433035,0
+VECO.US,D,20200611,000000,12.55,13.12,12.18,12.35,1412059,0
+VECO.US,D,20200612,000000,13,13.01,12.23,12.61,576422,0
+VECO.US,D,20200615,000000,12.1,13.04,12.1,12.74,481013,0
+VECO.US,D,20200616,000000,13.3,13.38,12.73,13.11,410705,0
+VECO.US,D,20200617,000000,13.18,14.23,13.07,13.63,1071364,0
+VECO.US,D,20200618,000000,13.47,13.55,12.853,13.09,718739,0
+VECO.US,D,20200619,000000,13.33,13.66,13.08,13.27,749123,0
+VECO.US,D,20200622,000000,13.23,13.47,12.84,13.19,526304,0
+VECO.US,D,20200623,000000,13.48,13.6,13.06,13.12,899326,0
+VECO.US,D,20200624,000000,13.05,13.22,12.35,12.68,736942,0
+VECO.US,D,20200625,000000,12.62,13,12.35,12.94,730456,0
+VECO.US,D,20200626,000000,12.9,13.05,12.43,12.57,705262,0
+VECO.US,D,20200629,000000,12.72,12.96,12.39,12.78,478309,0
+VECO.US,D,20200630,000000,12.83,13.8,12.83,13.49,824958,0
+VECO.US,D,20200701,000000,13.47,13.62,13,13.04,593187,0
+VECO.US,D,20200702,000000,13.43,13.76,13.31,13.4,417255,0
+VECO.US,D,20200706,000000,13.69,14.125,13.44,14.09,488215,0
+VECO.US,D,20200707,000000,14,14.13,13.57,13.6,468143,0
+VECO.US,D,20200708,000000,13.65,13.8,13.39,13.73,361118,0
+VECO.US,D,20200709,000000,13.72,13.92,13.37,13.66,318112,0
+VECO.US,D,20200710,000000,13.66,13.73,13.43,13.6,271584,0
+VECO.US,D,20200713,000000,13.85,14.435,13.38,13.4,757212,0
+VECO.US,D,20200714,000000,13.3,13.51,12.91,13.47,711419,0
+VECO.US,D,20200715,000000,13.85,13.92,13.26,13.56,793779,0
+VECO.US,D,20200716,000000,13.26,13.6,13.22,13.54,385850,0
+VECO.US,D,20200717,000000,13.57,13.85,13.45,13.64,285635,0
+VECO.US,D,20200720,000000,13.83,13.83,13.5,13.64,538913,0
+VECO.US,D,20200721,000000,13.85,14.01,13.46,13.57,270187,0
+VECO.US,D,20200722,000000,13.5,13.65,13.25,13.34,192326,0
+VECO.US,D,20200723,000000,13.62,13.71,13.17,13.5,323896,0
+VECO.US,D,20200724,000000,13.29,13.29,12.47,12.55,570589,0
+VECO.US,D,20200727,000000,12.55,13.2499,12.55,13.1,241677,0
+VECO.US,D,20200728,000000,13.01,13.285,12.62,12.76,227723,0
+VECO.US,D,20200729,000000,12.94,13.38,12.85,13.21,242045,0
+VECO.US,D,20200730,000000,13.02,13.585,13,13.53,404562,0
+VECO.US,D,20200731,000000,13.65,13.75,13.15,13.52,712887,0
+VECO.US,D,20200803,000000,13.64,14.79,13.39,14.31,1890830,0
+VECO.US,D,20200804,000000,15,15.11,13.1,14.06,1712623,0
+VECO.US,D,20200805,000000,14.15,14.25,13.5,13.715,531097,0
+VECO.US,D,20200806,000000,13.73,13.73,13.45,13.51,369267,0
+VECO.US,D,20200807,000000,13.37,13.84,13.26,13.68,338379,0
+VECO.US,D,20200810,000000,13.7,14.02,13.65,13.83,339818,0
+VECO.US,D,20200811,000000,13.94,14.017,13.49,13.62,299867,0
+VECO.US,D,20200812,000000,13.77,14.13,13.6,14.04,273409,0
+VECO.US,D,20200813,000000,14.06,14.1,13.5,13.64,426761,0
+VECO.US,D,20200814,000000,13.66,13.88,13.65,13.725,192613,0
+VECO.US,D,20200817,000000,13.84,13.8936,12.69,13.64,1737439,0
+VECO.US,D,20200818,000000,13.5,13.6,12.82,13.16,519844,0
+VECO.US,D,20200819,000000,13.19,13.31,12.75,12.81,661976,0
+VECO.US,D,20200820,000000,12.62,12.62,12.2,12.39,436161,0
+VECO.US,D,20200821,000000,12.3,12.44,12.17,12.29,453068,0
+VECO.US,D,20200824,000000,12.33,12.57,12.25,12.39,234027,0
+VECO.US,D,20200825,000000,12.7,12.7,12.26,12.47,216742,0
+VECO.US,D,20200826,000000,12.4,12.5,12.22,12.31,219829,0
+VECO.US,D,20200827,000000,12.35,12.54,12.1719,12.35,622571,0
+VECO.US,D,20200828,000000,12.11,12.55,11.84,12.46,633474,0
+VECO.US,D,20200831,000000,12.37,12.41,11.7617,11.89,605842,0
+VECO.US,D,20200901,000000,11.97,12.32,11.85,12.23,1282352,0
+VECO.US,D,20200902,000000,12.41,12.68,11.66,12.625,936528,0
+VECO.US,D,20200903,000000,12.43,12.43,11.75,11.88,448779,0
+VECO.US,D,20200904,000000,11.94,11.975,11.39,11.59,335279,0
+VECO.US,D,20200908,000000,11.19,11.3666,10.65,10.65,502985,0
+VECO.US,D,20200909,000000,10.94,11.21,10.58,10.99,733428,0
+VECO.US,D,20200910,000000,11.12,11.16,10.67,10.76,331046,0
+VECO.US,D,20200911,000000,10.88,10.93,10.58,10.68,423433,0
+VECO.US,D,20200914,000000,10.91,11.2,10.78,11.03,279514,0
+VECO.US,D,20200915,000000,11.1,11.3,10.88,11,418166,0
+VECO.US,D,20200916,000000,12.4407,12.84,12.09,12.13,1724044,0
+VECO.US,D,20200917,000000,12.28,12.51,11.74,12.48,647187,0
+VECO.US,D,20200918,000000,12.55,12.66,12.07,12.13,853322,0
+VECO.US,D,20200921,000000,11.68,12.16,11.63,12.08,409013,0
+VECO.US,D,20200922,000000,12.19,12.19,11.64,11.84,529658,0
+VECO.US,D,20200923,000000,11.74,12.06,11.54,11.55,706728,0
+VECO.US,D,20200924,000000,11.48,11.8373,11.34,11.43,666456,0
+VECO.US,D,20200925,000000,11.23,11.67,11.23,11.52,779095,0
+VECO.US,D,20200928,000000,11.65,12.15,11.65,11.98,375838,0
+VECO.US,D,20200929,000000,11.96,12.3,11.84,12.01,967621,0
+VECO.US,D,20200930,000000,11.95,12.17,11.59,11.67,418310,0
+VECO.US,D,20201001,000000,11.79,12.265,11.665,12.23,481669,0
+VECO.US,D,20201002,000000,11.82,12.03,11.56,11.62,305470,0
+VECO.US,D,20201005,000000,11.8,11.94,11.65,11.8,334085,0
+VECO.US,D,20201006,000000,11.87,12.16,11.83,11.96,547038,0
+VECO.US,D,20201007,000000,12.11,12.35,12.0101,12.19,324176,0
+VECO.US,D,20201008,000000,12.23,12.35,12.15,12.245,380237,0
+VECO.US,D,20201009,000000,12.48,12.92,12.45,12.67,480604,0
+VECO.US,D,20201012,000000,12.88,12.88,12.6,12.795,261425,0
+VECO.US,D,20201013,000000,12.76,13.09,12.67,12.89,290519,0
+VECO.US,D,20201014,000000,12.97,13,12.75,12.85,253316,0
+VECO.US,D,20201015,000000,12.56,12.67,12.4,12.61,420637,0
+VECO.US,D,20201016,000000,12.62,12.71,12.39,12.41,214321,0
+VECO.US,D,20201019,000000,12.57,12.94,12.57,12.73,245989,0
+VECO.US,D,20201020,000000,12.85,12.91,12.53,12.62,411123,0
+VECO.US,D,20201021,000000,12.65,13.15,12.61,13,496938,0
+VECO.US,D,20201022,000000,13.16,13.17,12.73,12.91,447662,0
+VECO.US,D,20201023,000000,12.89,13.12,12.53,12.96,490415,0
+VECO.US,D,20201026,000000,12.32,12.87,12.32,12.82,409878,0
+VECO.US,D,20201027,000000,12.97,13.06,12.8,12.92,680391,0
+VECO.US,D,20201028,000000,12.76,13.515,12.45,12.8,815859,0
+VECO.US,D,20201029,000000,12.75,13.2,12.61,13.02,687915,0
+VECO.US,D,20201030,000000,12.73,13.09,12.25,12.73,1146464,0
+VECO.US,D,20201102,000000,12.9,13.3,12.87,13.14,381324,0
+VECO.US,D,20201103,000000,13.36,13.77,13.25,13.675,544759,0
+VECO.US,D,20201104,000000,13.71,14.03,13.49,13.79,364522,0
+VECO.US,D,20201105,000000,13.95,15.38,13.85,15.13,1540973,0
+VECO.US,D,20201106,000000,15.06,15.33,14.9,15.01,416732,0
+VECO.US,D,20201109,000000,15.72,16.17,14.8,14.8,516580,0
+VECO.US,D,20201110,000000,15.02,15.02,14.48,14.775,471958,0
+VECO.US,D,20201111,000000,14.96,15.39,14.79,15.13,314937,0
+VECO.US,D,20201112,000000,15.18,15.19,14.57,14.8,283191,0
+VECO.US,D,20201113,000000,15.06,15.36,14.92,15.13,316559,0
+VECO.US,D,20201116,000000,15.43,15.8,15.4,15.72,352826,0
+VECO.US,D,20201117,000000,15.64,15.93,15.2301,15.79,266598,0
+VECO.US,D,20201118,000000,15.78,16.15,15.7,15.74,660470,0
+VECO.US,D,20201119,000000,15.67,16.12,15.6,16.1,194205,0
+VECO.US,D,20201120,000000,15.96,16.25,15.9,16.04,264064,0
+VECO.US,D,20201123,000000,16.25,16.55,15.91,16.17,498687,0
+VECO.US,D,20201124,000000,16.34,16.92,16.0844,16.57,696105,0
+VECO.US,D,20201125,000000,16.58,16.7655,16.29,16.54,343255,0
+VECO.US,D,20201127,000000,16.64,17.0344,16.6,16.89,179839,0
+VECO.US,D,20201130,000000,16.89,17.05,16.53,16.62,391681,0
+VECO.US,D,20201201,000000,16.6541,17.19,16.6541,17.09,366776,0
+VECO.US,D,20201202,000000,17.04,17.04,16.7,16.93,291763,0
+VECO.US,D,20201203,000000,17,17.3,16.945,17.13,260817,0
+VECO.US,D,20201204,000000,17.3,17.77,17.15,17.67,329801,0
+VECO.US,D,20201207,000000,17.7,18.08,17.64,18.04,335571,0
+VECO.US,D,20201208,000000,17.94,18.17,17.7901,18.13,433822,0
+VECO.US,D,20201209,000000,18.14,18.205,17.655,17.87,422701,0
+VECO.US,D,20201210,000000,17.77,17.86,17.14,17.26,329161,0
+VECO.US,D,20201211,000000,17.11,17.565,17.04,17.45,297277,0
+VECO.US,D,20201214,000000,17.6943,18.18,17.59,17.87,378521,0
+VECO.US,D,20201215,000000,18.35,18.35,17.86,18.23,383317,0
+VECO.US,D,20201216,000000,18.4,18.4,17.92,18.23,319557,0
+VECO.US,D,20201217,000000,18.3,18.57,18.16,18.415,262296,0
+VECO.US,D,20201218,000000,18.54,19,18.27,18.61,1541712,0
+VECO.US,D,20201221,000000,18.47,18.77,18.07,18.77,303622,0
+VECO.US,D,20201222,000000,18.86,19.34,18.77,19.3,473573,0
+VECO.US,D,20201223,000000,19.47,19.83,19.05,19.13,366803,0
+VECO.US,D,20201224,000000,19.335,19.335,18.53,19,222230,0
+VECO.US,D,20201228,000000,18.62,18.705,16.411,17.09,2025359,0
+VECO.US,D,20201229,000000,17.48,17.503,16.49,16.58,1259266,0
+VECO.US,D,20201230,000000,16.65,17.74,16.46,17.69,3937836,0
+VECO.US,D,20201231,000000,17.82,17.88,17.16,17.36,451079,0
+VECO.US,D,20210104,000000,17.66,18,17.39,17.76,392305,0
+VECO.US,D,20210105,000000,17.8,18.6699,17.8,18.54,520955,0
+VECO.US,D,20210106,000000,18.56,19.18,18.2701,19.11,523509,0
+VECO.US,D,20210107,000000,19.23,19.71,19.18,19.57,483930,0
+VECO.US,D,20210108,000000,19.99,19.99,19.335,19.68,606412,0
+VECO.US,D,20210111,000000,19.5,19.85,19.16,19.78,243070,0
+VECO.US,D,20210112,000000,19.98,20.26,19.64,20.22,334041,0
+VECO.US,D,20210113,000000,20.18,20.63,19.73,20.43,540530,0
+VECO.US,D,20210114,000000,20.74,21,20.6,20.78,511440,0
+VECO.US,D,20210115,000000,20.74,20.94,19.73,19.93,307626,0
+VECO.US,D,20210119,000000,20.23,20.9128,19.94,20.81,353911,0
+VECO.US,D,20210120,000000,20.75,20.9697,20.1,20.55,274992,0
+VECO.US,D,20210121,000000,20.58,20.69,20.22,20.64,235231,0
+VECO.US,D,20210122,000000,20.47,20.7,20.2801,20.68,193602,0
+VECO.US,D,20210125,000000,20.82,21.3399,20.34,20.54,410901,0
+VECO.US,D,20210126,000000,20.77,20.77,19.38,19.92,408870,0
+VECO.US,D,20210127,000000,19.19,19.94,18.49,19.305,788432,0
+VECO.US,D,20210128,000000,19.79,19.79,18.58,18.85,476146,0
+VECO.US,D,20210129,000000,19.1,19.1,18.22,18.46,370823,0
+VECO.US,D,20210201,000000,18.77,19.58,18.63,19.38,418091,0
+VECO.US,D,20210202,000000,19.62,19.84,19.19,19.72,242106,0
+VECO.US,D,20210203,000000,19.84,19.85,19.32,19.49,242009,0
+VECO.US,D,20210204,000000,19.53,20.07,19.53,20.05,197585,0
+VECO.US,D,20210205,000000,20.28,20.39,19.82,19.97,224221,0
+VECO.US,D,20210208,000000,20.15,20.62,20.05,20.44,360438,0
+VECO.US,D,20210209,000000,20.27,20.62,20.11,20.32,208565,0
+VECO.US,D,20210210,000000,20.59,20.79,20.34,20.44,241530,0
+VECO.US,D,20210211,000000,20.62,21.55,20.62,21.55,717409,0
+VECO.US,D,20210212,000000,20.97,22.4,20.54,22.12,817604,0
+VECO.US,D,20210216,000000,22.59,22.68,21.57,21.91,721719,0
+VECO.US,D,20210217,000000,21.8,22.33,21.43,22.08,440701,0
+VECO.US,D,20210218,000000,21.94,22.33,21.63,21.83,390618,0
+VECO.US,D,20210219,000000,22.21,22.7,22.17,22.59,438563,0
+VECO.US,D,20210222,000000,22.0127,22.52,21.78,21.92,304085,0
+VECO.US,D,20210223,000000,21.47,21.69,20.71,21.58,470494,0
+VECO.US,D,20210224,000000,21.48,22.46,21.24,22.32,428518,0
+VECO.US,D,20210225,000000,22.12,22.155,20.95,21.33,438421,0
+VECO.US,D,20210226,000000,21.65,21.67,20.91,21.5,371795,0
+VECO.US,D,20210301,000000,21.6583,22.63,21.6583,22.56,190392,0
+VECO.US,D,20210302,000000,22.55,22.62,21.85,21.85,262007,0
+VECO.US,D,20210303,000000,22,22.33,21.61,21.85,219585,0
+VECO.US,D,20210304,000000,21.65,21.83,20.71,21.285,705688,0
+VECO.US,D,20210305,000000,21.5,21.71,20.3,21.3,364462,0
+VECO.US,D,20210308,000000,21.26,21.5499,20.535,20.655,232504,0
+VECO.US,D,20210309,000000,21.25,22.96,21.1801,22.31,573658,0
+VECO.US,D,20210310,000000,22.88,23.13,22.22,22.31,322131,0
+VECO.US,D,20210311,000000,22.84,23.03,22.5,22.7,350828,0
+VECO.US,D,20210312,000000,22.35,22.54,21.79,22.36,264904,0
+VECO.US,D,20210315,000000,22.37,22.44,21.3,21.87,596893,0
+VECO.US,D,20210316,000000,21.92,22.57,21.46,21.59,583342,0
+VECO.US,D,20210317,000000,21.22,21.84,21.01,21.71,417122,0
+VECO.US,D,20210318,000000,21.41,22.01,21.02,21.1,420377,0
+VECO.US,D,20210319,000000,21,21.28,20.69,21.19,1832729,0
+VECO.US,D,20210322,000000,21.52,21.93,20.85,21.09,282198,0
+VECO.US,D,20210323,000000,21.01,21.77,20.355,20.55,591087,0
+VECO.US,D,20210324,000000,21.17,21.46,20.65,20.65,419875,0
+VECO.US,D,20210325,000000,20.42,20.68,19.93,20.47,440869,0
+VECO.US,D,20210326,000000,20.64,21.18,20.11,21.15,299813,0
+VECO.US,D,20210329,000000,20.99,21,19.93,20.32,388875,0
+VECO.US,D,20210330,000000,20.38,20.9,19.92,20.2,888712,0
+VECO.US,D,20210331,000000,20.46,21.04,20.46,20.74,485542,0
+VECO.US,D,20210401,000000,21.01,21.7,20.86,21.59,497610,0
+VECO.US,D,20210405,000000,22.36,22.44,21.41,21.49,368290,0
+VECO.US,D,20210406,000000,21.51,21.87,21.38,21.55,232076,0
+VECO.US,D,20210407,000000,21.5,21.69,21.06,21.24,367035,0
+VECO.US,D,20210408,000000,21.41,21.61,21.23,21.56,303547,0
+VECO.US,D,20210409,000000,21.44,21.57,21.1999,21.28,257518,0
+VECO.US,D,20210412,000000,21.15,21.29,20.91,21.1,197672,0
+VECO.US,D,20210413,000000,21.14,21.15,20.62,20.97,247889,0
+VECO.US,D,20210414,000000,20.93,21.54,20.9,21.2,323574,0
+VECO.US,D,20210415,000000,21.43,21.43,21.01,21.23,204284,0
+VECO.US,D,20210416,000000,21.26,21.26,20.94,20.98,163330,0
+VECO.US,D,20210419,000000,20.77,21.02,20.13,20.62,536583,0
+VECO.US,D,20210420,000000,20.34,20.71,20.25,20.68,547386,0
+VECO.US,D,20210421,000000,20.73,21.88,20.665,21.85,482920,0
+VECO.US,D,20210422,000000,21.89,21.95,21.4295,21.46,423567,0
+VECO.US,D,20210423,000000,21.58,22.64,21.45,22.6,514214,0
+VECO.US,D,20210426,000000,22.61,23.64,22.6,23.14,550288,0
+VECO.US,D,20210427,000000,23.29,23.49,23.11,23.4,421921,0
+VECO.US,D,20210428,000000,23.41,24.2,23.25,24,479281,0
+VECO.US,D,20210429,000000,24.22,24.55,23.63,23.97,607132,0
+VECO.US,D,20210430,000000,23.74,23.915,23,23.01,551067,0
+VECO.US,D,20210503,000000,22.96,23.2,22.45,22.75,628713,0
+VECO.US,D,20210504,000000,22.46,22.5,21.76,22.12,449201,0
+VECO.US,D,20210505,000000,22.8,22.8,20.62,22.1,615236,0
+VECO.US,D,20210506,000000,22,22.31,21.67,22.31,376907,0
+VECO.US,D,20210507,000000,22.98,23.13,22.35,22.67,330519,0
+VECO.US,D,20210510,000000,22.66,22.66,21.79,21.87,502083,0
+VECO.US,D,20210511,000000,21.04,21.94,20.88,21.79,348353,0
+VECO.US,D,20210512,000000,21.4,21.58,21,21.25,544260,0
+VECO.US,D,20210513,000000,21.46,22.26,21.46,22.04,364696,0
+VECO.US,D,20210514,000000,22.42,22.63,21.88,22.07,551736,0
+VECO.US,D,20210517,000000,21.92,22.3,21.44,22.28,525178,0
+VECO.US,D,20210518,000000,22.5,22.5,21.78,21.78,462977,0
+VECO.US,D,20210519,000000,21.47,22.24,21.21,22.17,357116,0
+VECO.US,D,20210520,000000,22.23,22.63,22.1,22.62,300161,0
+VECO.US,D,20210521,000000,22.9,23.15,22.56,22.62,380040,0
+VECO.US,D,20210524,000000,22.77,23.29,22.58,23.01,295156,0
+VECO.US,D,20210525,000000,23.22,23.54,23.12,23.12,291561,0
+VECO.US,D,20210526,000000,23.12,23.545,22.6488,23.25,133363,0
+VECO.US,D,20210527,000000,23.28,23.98,23.25,23.87,299235,0
+VECO.US,D,20210528,000000,23.91,24,23.75,23.82,136378,0
+VECO.US,D,20210601,000000,24.01,24.3,23.77,24.01,324512,0
+VECO.US,D,20210602,000000,23.74,24.22,23.42,24.07,263319,0
+VECO.US,D,20210603,000000,23.95,24.1,23.68,23.75,316017,0
+VECO.US,D,20210604,000000,23.92,24.43,23.8,24.37,167752,0
+VECO.US,D,20210607,000000,24.3,24.53,24.12,24.43,399770,0
+VECO.US,D,20210608,000000,24.62,24.91,24.49,24.81,241859,0
+VECO.US,D,20210609,000000,24.95,25.25,24.59,24.83,333054,0
+VECO.US,D,20210610,000000,25.1,25.2599,24.58,25.01,211150,0
+VECO.US,D,20210611,000000,25.14,25.31,24.97,25.31,179388,0
+VECO.US,D,20210614,000000,25.35,25.7,25.25,25.38,250981,0
+VECO.US,D,20210615,000000,25.38,25.57,25.11,25.17,393639,0
+VECO.US,D,20210616,000000,25.18,25.56,25.07,25.22,144570,0
+VECO.US,D,20210617,000000,25.17,25.37,24.39,24.47,436898,0
+VECO.US,D,20210618,000000,24.12,24.36,22.97,23.18,747497,0
+VECO.US,D,20210621,000000,23.3,23.58,23.01,23.08,223925,0
+VECO.US,D,20210622,000000,22.96,23.56,22.79,23.47,243014,0
+VECO.US,D,20210623,000000,23.49,23.79,23.49,23.54,228763,0
+VECO.US,D,20210624,000000,23.67,24.07,23.52,24.06,141224,0
+VECO.US,D,20210625,000000,24.15,24.37,23.69,23.86,439944,0
+VECO.US,D,20210628,000000,23.96,24.5,23.96,24.26,185972,0
+VECO.US,D,20210629,000000,24.16,24.49,24.16,24.27,98050,0
+VECO.US,D,20210630,000000,24.24,24.25,24.02,24.04,698965,0
+VECO.US,D,20210701,000000,24.05,24.05,23.51,23.51,274487,0
+VECO.US,D,20210702,000000,23.73,23.73,23.22,23.28,209704,0
+VECO.US,D,20210706,000000,23.43,23.43,22.29,22.68,210987,0
+VECO.US,D,20210707,000000,22.86,23,22.07,22.24,191391,0
+VECO.US,D,20210708,000000,21.8,22.27,21.45,21.92,235091,0
+VECO.US,D,20210709,000000,22.11,22.51,21.95,22.33,151295,0
+VECO.US,D,20210712,000000,22.34,22.5,22.11,22.42,211959,0
+VECO.US,D,20210713,000000,22.27,22.3,22.06,22.11,168757,0
+VECO.US,D,20210714,000000,22.36,22.66,21.795,21.91,189800,0
+VECO.US,D,20210715,000000,21.78,21.93,21.39,21.69,202267,0
+VECO.US,D,20210716,000000,21.89,21.91,21.05,21.06,202399,0
+VECO.US,D,20210719,000000,20.81,20.95,20.39,20.76,322882,0
+VECO.US,D,20210720,000000,20.89,21.59,20.62,21.31,341778,0
+VECO.US,D,20210721,000000,21.27,22.42,21.08,22.34,349526,0
+VECO.US,D,20210722,000000,22.17,22.31,21.91,22.31,266337,0
+VECO.US,D,20210723,000000,22.45,22.62,22.16,22.6,132077,0
+VECO.US,D,20210726,000000,22.62,22.85,22.39,22.49,143002,0
+VECO.US,D,20210727,000000,22.28,22.387,21.27,21.89,359182,0
+VECO.US,D,20210728,000000,22.04,22.84,22,22.46,471684,0
+VECO.US,D,20210729,000000,22.58,22.81,22.31,22.61,230295,0
+VECO.US,D,20210730,000000,22.52,23.31,22.47,23.2,244869,0
+VECO.US,D,20210802,000000,23.27,23.93,22.9,23,306165,0
+VECO.US,D,20210803,000000,23.21,23.4,22.35,23.21,506764,0
+VECO.US,D,20210804,000000,24.15,24.15,22.335,22.38,546410,0
+VECO.US,D,20210805,000000,22.55,22.7,22.145,22.5,478609,0
+VECO.US,D,20210806,000000,22.42,23.08,22.42,23.07,179711,0
+VECO.US,D,20210809,000000,23.15,23.37,22.78,22.93,191017,0
+VECO.US,D,20210810,000000,23.03,23.03,22.28,22.51,206640,0
+VECO.US,D,20210811,000000,22.47,22.59,22.06,22.33,161597,0
+VECO.US,D,20210812,000000,22.11,22.25,21.58,21.73,172793,0
+VECO.US,D,20210813,000000,21.7,21.74,21.47,21.66,120595,0
+VECO.US,D,20210816,000000,21.5,21.78,21.5,21.59,184752,0
+VECO.US,D,20210817,000000,21.39,21.39,20.57,20.87,424955,0
+VECO.US,D,20210818,000000,20.83,21.32,20.69,20.7,208078,0
+VECO.US,D,20210819,000000,20.5,20.85,20.41,20.62,209366,0
+VECO.US,D,20210820,000000,20.61,21.05,20.44,20.68,257278,0
+VECO.US,D,20210823,000000,20.96,21.77,20.8,21.27,198928,0
+VECO.US,D,20210824,000000,21.41,21.91,21.34,21.53,171462,0
+VECO.US,D,20210825,000000,21.65,22.04,21.65,21.82,151741,0
+VECO.US,D,20210826,000000,21.8,22.02,21.615,21.75,200717,0
+VECO.US,D,20210827,000000,21.84,22.96,21.7,22.82,345644,0
+VECO.US,D,20210830,000000,23,23.18,22.57,22.88,189981,0
+VECO.US,D,20210831,000000,22.91,22.97,22.46,22.79,154693,0
+VECO.US,D,20210901,000000,22.85,22.99,22.29,22.76,259989,0
+VECO.US,D,20210902,000000,22.9,23.1,22.681,23.06,154394,0
+VECO.US,D,20210903,000000,23,23.49,22.985,23.35,193299,0
+VECO.US,D,20210907,000000,23.45,23.6,23.3,23.52,205499,0
+VECO.US,D,20210908,000000,23.4,23.49,22.79,23.01,255628,0
+VECO.US,D,20210909,000000,22.93,23.56,22.84,23.14,263177,0
+VECO.US,D,20210910,000000,23.4,23.78,22.795,22.8,569282,0
+VECO.US,D,20210913,000000,22.33,23.02,21.9,22.64,389245,0
+VECO.US,D,20210914,000000,22.78,22.78,21.7,21.98,744508,0
+VECO.US,D,20210915,000000,22,22.15,21.65,22.13,286814,0
+VECO.US,D,20210916,000000,21.98,22.2602,21.68,22.2,236096,0
+VECO.US,D,20210917,000000,22.09,22.19,21.46,22.13,665230,0
+VECO.US,D,20210920,000000,21.68,21.95,21.23,21.81,292446,0
+VECO.US,D,20210921,000000,22.04,22.04,21.26,21.55,310890,0
+VECO.US,D,20210922,000000,21.73,22.34,21.54,22.11,192307,0
+VECO.US,D,20210923,000000,22.29,22.815,21.88,22.72,181314,0
+VECO.US,D,20210924,000000,22.62,23.02,22.34,22.38,291318,0
+VECO.US,D,20210927,000000,22.26,23.53,22.16,23.43,288428,0
+VECO.US,D,20210928,000000,23.21,23.21,22.56,22.76,461475,0
+VECO.US,D,20210929,000000,22.78,22.89,21.93,22,366152,0
+VECO.US,D,20210930,000000,22.19,22.59,22.05,22.21,212132,0
+VECO.US,D,20211001,000000,22.34,22.56,22.01,22.41,345523,0
+VECO.US,D,20211004,000000,22.35,22.76,22.2,22.28,220965,0
+VECO.US,D,20211005,000000,22.39,22.7,22.34,22.59,183754,0
+VECO.US,D,20211006,000000,22.36,22.6,22.18,22.4,203795,0
+VECO.US,D,20211007,000000,22.69,23.19,22.69,22.8,190963,0
+VECO.US,D,20211008,000000,22.99,23.035,22.54,22.63,133592,0
+VECO.US,D,20211011,000000,22.6,23.345,22.55,23.22,302166,0
+VECO.US,D,20211012,000000,23.35,23.66,22.92,22.97,318301,0
+VECO.US,D,20211013,000000,23,23.59,23,23.11,235703,0
+VECO.US,D,20211014,000000,23.49,23.58,23.3,23.57,258769,0
+VECO.US,D,20211015,000000,23.82,23.87,23.45,23.46,205082,0
+VECO.US,D,20211018,000000,23.34,23.61,23.01,23.3,150452,0
+VECO.US,D,20211019,000000,23.27,23.77,23.05,23.69,841323,0
+VECO.US,D,20211020,000000,23.56,23.6,23.19,23.42,137571,0
+VECO.US,D,20211021,000000,23.2,24,22.73,23.02,291778,0
+VECO.US,D,20211022,000000,22.955,23.405,22.63,22.78,215720,0
+VECO.US,D,20211025,000000,22.84,23.02,22.45,22.51,355284,0
+VECO.US,D,20211026,000000,22.71,23.14,22.55,22.72,198658,0
+VECO.US,D,20211027,000000,22.67,23.21,22.64,23.04,170189,0
+VECO.US,D,20211028,000000,23.37,24.08,23.37,24.06,363857,0
+VECO.US,D,20211029,000000,24.05,24.39,23.9,24.29,229214,0
+VECO.US,D,20211101,000000,24.43,25.27,24.31,24.92,327841,0
+VECO.US,D,20211102,000000,24.97,25.19,24.61,25,1322136,0
+VECO.US,D,20211103,000000,26.5,27.99,26.14,27.45,1041383,0
+VECO.US,D,20211104,000000,27.44,27.483,26.5,27.19,499752,0
+VECO.US,D,20211105,000000,27.44,27.66,27,27.32,265216,0
+VECO.US,D,20211108,000000,27.46,27.74,27.05,27.21,185860,0
+VECO.US,D,20211109,000000,27.33,27.48,26.9,27.09,204665,0
+VECO.US,D,20211110,000000,26.84,27.2392,26.58,26.83,212641,0
+VECO.US,D,20211111,000000,26.89,27.61,26.83,27.13,180236,0
+VECO.US,D,20211112,000000,27.35,27.47,26.8,26.81,232853,0
+VECO.US,D,20211115,000000,27.12,27.43,26.83,26.92,389624,0
+VECO.US,D,20211116,000000,26.72,27.171,26.55,26.98,210488,0
+VECO.US,D,20211117,000000,26.94,27.06,26.58,26.69,217033,0
+VECO.US,D,20211118,000000,26.94,26.94,26.31,26.63,240176,0
+VECO.US,D,20211119,000000,26.33,27.148,26.3,26.6,233926,0
+VECO.US,D,20211122,000000,26.82,27.36,26.55,26.88,311478,0
+VECO.US,D,20211123,000000,26.74,27.28,26.525,27.23,303977,0
+VECO.US,D,20211124,000000,27.23,27.456,26.9,27.4,133658,0
+VECO.US,D,20211126,000000,26.69,26.7996,25.42,26.16,225370,0
+VECO.US,D,20211129,000000,27.295,27.295,26.17,26.56,233588,0
+VECO.US,D,20211130,000000,26.31,26.97,25.82,26.58,322441,0
+VECO.US,D,20211201,000000,27.14,27.545,26.14,26.14,304507,0
+VECO.US,D,20211202,000000,26,26.35,25.47,26.2,258903,0
+VECO.US,D,20211203,000000,26.42,26.56,25.91,26.13,268071,0
+VECO.US,D,20211206,000000,26.11,26.25,25.33,26.06,200399,0
+VECO.US,D,20211207,000000,26.41,27.15,26.41,26.84,242045,0
+VECO.US,D,20211208,000000,26.9,27.1,26.51,26.94,150675,0
+VECO.US,D,20211209,000000,26.67,27.27,26.38,26.41,227679,0
+VECO.US,D,20211210,000000,26.66,26.71,25.75,26.17,166299,0
+VECO.US,D,20211213,000000,26.04,26.36,25.5201,25.57,214143,0
+VECO.US,D,20211214,000000,25.33,25.65,25.2,25.62,223147,0
+VECO.US,D,20211215,000000,25.61,26.49,25.06,26.21,389663,0
+VECO.US,D,20211216,000000,26.38,26.4699,24.94,25.32,390638,0
+VECO.US,D,20211217,000000,25.26,26.23,25.16,25.77,1192246,0
+VECO.US,D,20211220,000000,25.36,26.17,25.36,26.02,331851,0
+VECO.US,D,20211221,000000,26.44,27,26.04,26.45,270920,0
+VECO.US,D,20211222,000000,26.11,26.57,26.05,26.44,206058,0
+VECO.US,D,20211223,000000,26.54,26.96,26.43,26.86,198193,0
+VECO.US,D,20211227,000000,26.97,27.485,26.86,27.42,539810,0
+VECO.US,D,20211228,000000,27.59,28,27.19,27.36,271569,0
+VECO.US,D,20211229,000000,27.04,28.26,27.04,28.26,246940,0
+VECO.US,D,20211230,000000,28.3,28.67,28.11,28.45,480889,0
+VECO.US,D,20211231,000000,28.5,28.6826,28.21,28.47,342972,0
+VECO.US,D,20220103,000000,28.65,31.23,28.65,31.03,1451145,0
+VECO.US,D,20220104,000000,30.95,31,28.81,29.71,647450,0
+VECO.US,D,20220105,000000,29.53,30.01,28.92,28.95,429278,0
+VECO.US,D,20220106,000000,28.9,29.45,28.42,28.98,335346,0
+VECO.US,D,20220107,000000,28.72,29.24,27.75,27.78,422715,0
+VECO.US,D,20220110,000000,27.27,27.73,26.7,27.66,270610,0
+VECO.US,D,20220111,000000,28,30.62,27.8906,29.97,692623,0
+VECO.US,D,20220112,000000,30.73,32.4,30.62,31.23,942661,0
+VECO.US,D,20220113,000000,31.81,32.37,30.5,30.66,774157,0
+VECO.US,D,20220114,000000,30.38,32.35,30.38,31.99,412302,0
+VECO.US,D,20220118,000000,31.66,32.3432,30.48,30.59,669799,0
+VECO.US,D,20220119,000000,30.86,31.27,28.3,28.35,793182,0
+VECO.US,D,20220120,000000,28.6,29.06,27.31,27.37,627064,0
+VECO.US,D,20220121,000000,27.04,28.24,26.78,27.05,465076,0
+VECO.US,D,20220124,000000,26.41,28.08,26,28.03,449420,0
+VECO.US,D,20220125,000000,27.25,27.581,26.6215,27.06,618487,0
+VECO.US,D,20220126,000000,27.71,28.21,27.0175,27.43,421609,0
+VECO.US,D,20220127,000000,27.66,27.82,25.53,25.93,524887,0
+VECO.US,D,20220128,000000,25.78,26.49,25.195,26.45,353192,0
+VECO.US,D,20220131,000000,26.38,27.5,26.38,27.49,373343,0
+VECO.US,D,20220201,000000,27.9,27.9,26.61,27.52,333055,0
+VECO.US,D,20220202,000000,27.85,28,26.92,27.33,311005,0
+VECO.US,D,20220203,000000,26.9,27.2,26.37,26.47,202810,0
+VECO.US,D,20220204,000000,26.22,27.05,26.08,26.84,236436,0
+VECO.US,D,20220207,000000,26.9,27.495,26.65,26.77,180368,0
+VECO.US,D,20220208,000000,26.8,27.679,26.8,27.56,123172,0
+VECO.US,D,20220209,000000,27.99,28.34,27.54,28.09,194379,0
+VECO.US,D,20220210,000000,27.38,28.395,27.31,28.14,420925,0
+VECO.US,D,20220211,000000,28.06,28.23,27.13,27.46,423780,0
+VECO.US,D,20220214,000000,27.38,28.27,27.01,27.3,328881,0
+VECO.US,D,20220215,000000,27.99,28.66,27.54,28.63,394086,0
+VECO.US,D,20220216,000000,28.25,29.46,28.065,29.25,415778,0
+VECO.US,D,20220217,000000,30.1,30.15,26.79,27.18,863586,0
+VECO.US,D,20220218,000000,27.283,27.4,26.72,26.91,387340,0
+VECO.US,D,20220222,000000,26.47,27.21,25.591,26.15,286704,0
+VECO.US,D,20220223,000000,26.75,27.7706,26.41,26.41,506988,0
+VECO.US,D,20220224,000000,25.66,28,25.5516,27.81,578532,0
+VECO.US,D,20220225,000000,27.81,28.15,27.44,27.92,344982,0
+VECO.US,D,20220228,000000,27.52,29.17,27.52,28.57,670473,0
+VECO.US,D,20220301,000000,28.46,28.88,27.18,27.65,1602922,0
+VECO.US,D,20220302,000000,27.86,28.88,27.43,28.61,415684,0
+VECO.US,D,20220303,000000,28.86,29.02,28.3,28.6,394186,0
+VECO.US,D,20220304,000000,28.2,28.43,27.22,27.77,344535,0
+VECO.US,D,20220307,000000,27.98,28.28,27.3,27.49,339691,0
+VECO.US,D,20220308,000000,27.62,28.54,27.365,27.9,359742,0
+VECO.US,D,20220309,000000,28.66,29.03,28.2272,28.89,298551,0
+VECO.US,D,20220310,000000,28.63,28.63,27.83,28.39,266952,0
+VECO.US,D,20220311,000000,28.78,28.87,27.61,27.7,1582532,0
+VECO.US,D,20220314,000000,27.66,27.76,26.7,27.06,391717,0
+VECO.US,D,20220315,000000,27.18,27.86,26.94,27.72,304738,0
+VECO.US,D,20220316,000000,28,28.87,27.93,28.79,367779,0
+VECO.US,D,20220317,000000,28.68,29.18,28.43,29.18,413508,0
+VECO.US,D,20220318,000000,29.17,29.3106,28.76,29.07,611555,0
+VECO.US,D,20220321,000000,28.95,29.36,28.42,28.7,433489,0
+VECO.US,D,20220322,000000,28.78,29.26,28.23,28.41,379230,0
+VECO.US,D,20220323,000000,28.17,28.89,27.68,28.28,380320,0
+VECO.US,D,20220324,000000,28.43,28.86,28.13,28.86,258421,0
+VECO.US,D,20220325,000000,29.05,29.25,28.4,29.08,522120,0
+VECO.US,D,20220328,000000,28.91,29.08,27.82,28.35,400586,0
+VECO.US,D,20220329,000000,28.58,29.5,28.56,29.44,915151,0
+VECO.US,D,20220330,000000,29.46,29.5393,27.61,27.88,469297,0
+VECO.US,D,20220331,000000,27.88,28.04,27.17,27.19,864960,0
+VECO.US,D,20220401,000000,27.35,27.468,26.27,26.59,503688,0
+VECO.US,D,20220404,000000,26.71,27.5,26.65,26.97,336646,0
+VECO.US,D,20220405,000000,27.02,27.25,26.17,26.27,386052,0
+VECO.US,D,20220406,000000,25.96,26.34,25.64,25.68,362201,0
+VECO.US,D,20220407,000000,25.81,26.39,25.53,25.94,665200,0
+VECO.US,D,20220408,000000,25.74,25.8999,25.44,25.46,318161,0
+VECO.US,D,20220411,000000,25.26,25.45,24.62,24.65,467342,0
+VECO.US,D,20220412,000000,25.14,25.36,24.44,24.52,439099,0
+VECO.US,D,20220413,000000,24.65,24.97,24.36,24.73,268932,0
+VECO.US,D,20220414,000000,24.89,24.89,23.71,23.84,704946,0
+VECO.US,D,20220418,000000,23.75,24.16,23.63,23.8,607419,0
+VECO.US,D,20220419,000000,23.8,24.31,23.66,24.15,473848,0
+VECO.US,D,20220420,000000,24.58,25,24.31,24.63,414054,0
+VECO.US,D,20220421,000000,25.05,25.16,23.62,23.92,405621,0
+VECO.US,D,20220422,000000,23.79,24.21,23.44,23.48,239238,0
+VECO.US,D,20220425,000000,23.24,23.72,23.2,23.71,575630,0
+VECO.US,D,20220426,000000,23.43,23.75,22.89,22.89,561944,0
+VECO.US,D,20220427,000000,22.81,23.22,22.35,22.52,357083,0
+VECO.US,D,20220428,000000,22.96,23.45,22.49,23.21,394032,0
+VECO.US,D,20220429,000000,23.02,23.62,22.84,22.92,394719,0
+VECO.US,D,20220502,000000,22.89,23.25,22.6,23.18,712109,0
+VECO.US,D,20220503,000000,23.16,23.85,22.96,23.62,537695,0
+VECO.US,D,20220504,000000,23.81,24.77,23.5,24.7,506634,0
+VECO.US,D,20220505,000000,24.22,24.78,23.32,23.81,433487,0
+VECO.US,D,20220506,000000,23.56,23.86,23.24,23.51,293700,0
+VECO.US,D,20220509,000000,23.09,23.29,22.37,22.77,799381,0
+VECO.US,D,20220510,000000,22.06,22.49,18.68,19.75,1525121,0
+VECO.US,D,20220511,000000,19.55,21.545,19.55,21.03,1007726,0
+VECO.US,D,20220512,000000,21.09,21.44,20.48,21.24,735854,0
+VECO.US,D,20220513,000000,21.6,22.27,21.46,21.94,438258,0
+VECO.US,D,20220516,000000,21.88,22.14,21.48,21.72,435096,0
+VECO.US,D,20220517,000000,22.28,22.73,22.02,22.42,524823,0
+VECO.US,D,20220518,000000,22.03,22.5,21.24,21.46,415114,0
+VECO.US,D,20220519,000000,21.29,21.78,21.21,21.27,391766,0
+VECO.US,D,20220520,000000,21.67,21.93,20.39,21.14,417604,0
+VECO.US,D,20220523,000000,21.27,21.55,20.92,21.11,423141,0
+VECO.US,D,20220524,000000,20.94,21.01,19.75,20.04,695361,0
+VECO.US,D,20220525,000000,20.02,20.6,19.91,20.35,267059,0
+VECO.US,D,20220526,000000,20,21.345,19.74,21.13,585758,0
+VECO.US,D,20220527,000000,21.48,21.8,21.2,21.77,336939,0
+VECO.US,D,20220531,000000,21.59,21.98,21.171,21.43,427832,0
+VECO.US,D,20220601,000000,21.63,22,21.11,21.46,1218935,0
+VECO.US,D,20220602,000000,21.62,22.34,21.445,22.3,420379,0
+VECO.US,D,20220603,000000,21.95,21.95,21.63,21.7,285976,0
+VECO.US,D,20220606,000000,22.25,22.25,21.61,21.79,263017,0
+VECO.US,D,20220607,000000,21.47,22.21,21.38,22.16,276740,0
+VECO.US,D,20220608,000000,22.21,22.27,21.47,21.71,264289,0
+VECO.US,D,20220609,000000,21.55,21.79,21.24,21.26,236781,0
+VECO.US,D,20220610,000000,20.86,21.2,20.56,20.66,238673,0
+VECO.US,D,20220613,000000,19.94,20.42,19.36,19.47,300842,0
+VECO.US,D,20220614,000000,19.58,19.77,19.25,19.42,258476,0
+VECO.US,D,20220615,000000,19.63,20.275,19.43,19.95,430978,0
+VECO.US,D,20220616,000000,19.33,19.725,18.71,18.89,497985,0
+VECO.US,D,20220617,000000,18.97,19.42,18.79,18.97,689305,0
+VECO.US,D,20220621,000000,19.43,20.295,18.88,19.62,340869,0
+VECO.US,D,20220622,000000,19.24,19.695,18.93,19.25,328195,0
+VECO.US,D,20220623,000000,19.39,19.39,18.64,19.15,439164,0
+VECO.US,D,20220624,000000,19.42,20.02,19.22,20.01,1886298,0
+VECO.US,D,20220627,000000,20.37,20.54,19.76,20.1,306912,0
+VECO.US,D,20220628,000000,20.15,20.42,19.69,19.83,232450,0
+VECO.US,D,20220629,000000,19.85,19.85,19.04,19.24,273260,0
+VECO.US,D,20220630,000000,18.9,19.66,18.71,19.4,479036,0
+VECO.US,D,20220701,000000,19.04,19.04,17.87,18.08,452315,0
+VECO.US,D,20220705,000000,17.37,18.23,17.23,18.2,505066,0
+VECO.US,D,20220706,000000,18.29,18.48,17.51,17.56,411181,0
+VECO.US,D,20220707,000000,17.92,18.62,17.92,18.42,320598,0
+VECO.US,D,20220708,000000,18.36,18.52,17.98,18.37,351536,0
+VECO.US,D,20220711,000000,18.07,18.36,17.6,17.85,331451,0
+VECO.US,D,20220712,000000,17.98,18.25,17.77,17.93,230477,0
+VECO.US,D,20220713,000000,17.65,18.1928,17.63,18,193578,0
+VECO.US,D,20220714,000000,17.87,18.31,17.55,18.12,267348,0
+VECO.US,D,20220715,000000,18.56,18.69,18.19,18.64,275936,0
+VECO.US,D,20220718,000000,19.08,19.12,18.38,18.49,202395,0
+VECO.US,D,20220719,000000,18.71,19.61,18.71,19.53,303084,0
+VECO.US,D,20220720,000000,19.56,20.72,19.52,20.52,523927,0
+VECO.US,D,20220721,000000,20.95,21.35,20.34,21.22,334577,0
+VECO.US,D,20220722,000000,21.11,21.11,20.48,20.74,271368,0
+VECO.US,D,20220725,000000,20.92,20.92,19.99,20.33,219765,0
+VECO.US,D,20220726,000000,20.51,20.51,20,20.11,188133,0
+VECO.US,D,20220727,000000,20.25,21.03,20.25,20.99,274728,0
+VECO.US,D,20220728,000000,20.99,21.435,20.57,21.38,247084,0
+VECO.US,D,20220729,000000,21.25,22,21.25,21.8,279322,0
+VECO.US,D,20220801,000000,21.65,21.98,21.505,21.59,225282,0
+VECO.US,D,20220802,000000,21.34,21.93,21.3123,21.71,170721,0
+VECO.US,D,20220803,000000,21.83,22.4,21.71,22.11,612832,0
+VECO.US,D,20220804,000000,22.05,22.42,21.92,22.38,181709,0
+VECO.US,D,20220805,000000,22.19,22.38,21.8,22.17,199145,0
+VECO.US,D,20220808,000000,22.04,22.3,21.53,21.97,250109,0
+VECO.US,D,20220809,000000,22.04,22.09,20.185,20.99,663110,0
+VECO.US,D,20220810,000000,21.56,22.07,21.095,21.85,371484,0
+VECO.US,D,20220811,000000,22.06,22.72,21.91,22.24,232675,0
+VECO.US,D,20220812,000000,22.42,23.47,22.36,23.24,1630270,0
+VECO.US,D,20220815,000000,23.05,23.46,22.8206,23.14,234694,0
+VECO.US,D,20220816,000000,23,23.14,22.74,23.02,209617,0
+VECO.US,D,20220817,000000,22.69,22.69,21.93,22.34,141102,0
+VECO.US,D,20220818,000000,22.35,23.35,22.16,23.09,395798,0
+VECO.US,D,20220819,000000,22.77,22.86,22.27,22.54,187102,0
+VECO.US,D,20220822,000000,22.22,22.22,21.9,22.09,268840,0
+VECO.US,D,20220823,000000,22.16,22.54,21.96,22.02,305312,0
+VECO.US,D,20220824,000000,22.3,22.8,22.1222,22.55,250202,0
+VECO.US,D,20220825,000000,22.5,23.92,22.5,23.63,345763,0
+VECO.US,D,20220826,000000,23.66,23.66,22.49,22.57,296377,0
+VECO.US,D,20220829,000000,22.23,22.835,21.97,22.11,443210,0
+VECO.US,D,20220830,000000,22.18,22.36,21.4,21.61,1315913,0
+VECO.US,D,20220831,000000,21.63,21.63,20.73,21.14,448481,0
+VECO.US,D,20220901,000000,20.6,21.22,19.81,20.22,444611,0
+VECO.US,D,20220902,000000,20.36,20.36,19.585,19.73,453743,0
+VECO.US,D,20220906,000000,19.73,19.8,19.27,19.48,376870,0
+VECO.US,D,20220907,000000,19.48,20.03,19.445,19.86,388823,0
+VECO.US,D,20220908,000000,19.62,20.65,19.47,20.46,287568,0
+VECO.US,D,20220909,000000,20.79,21.13,20.71,20.9,206845,0
+VECO.US,D,20220912,000000,20.99,21.23,20.8,21.13,156233,0
+VECO.US,D,20220913,000000,20.48,20.48,20.035,20.16,375858,0
+VECO.US,D,20220914,000000,20.35,20.48,19.95,20.21,793307,0
+VECO.US,D,20220915,000000,20.06,20.3,19.775,19.92,164118,0
+VECO.US,D,20220916,000000,19.7,20.39,19.26,19.61,481874,0
+VECO.US,D,20220919,000000,19.35,19.78,19.35,19.72,185454,0
+VECO.US,D,20220920,000000,19.51,19.69,19.31,19.64,159392,0
+VECO.US,D,20220921,000000,19.81,20.05,19.25,19.32,459434,0
+VECO.US,D,20220922,000000,19.18,19.29,18.71,19,299750,0
+VECO.US,D,20220923,000000,18.72,18.72,18.28,18.58,242758,0
+VECO.US,D,20220926,000000,18.5,18.92,18.45,18.47,217417,0
+VECO.US,D,20220927,000000,18.82,19.1,18.59,18.88,195694,0
+VECO.US,D,20220928,000000,18.63,19.097,18.55,18.93,346522,0
+VECO.US,D,20220929,000000,18.63,18.71,18.2615,18.68,270835,0
+VECO.US,D,20220930,000000,18.53,18.89,18.28,18.32,318549,0
+VECO.US,D,20221003,000000,18.53,19.29,18.45,19.12,253651,0
+VECO.US,D,20221004,000000,19.74,20.29,19.45,19.85,313373,0
+VECO.US,D,20221005,000000,19.47,19.82,19.05,19.72,298442,0
+VECO.US,D,20221006,000000,19.71,20.03,19.56,19.72,238660,0
+VECO.US,D,20221007,000000,19.29,19.59,18.43,18.69,334481,0
+VECO.US,D,20221010,000000,18.7,18.7,18.01,18.42,208066,0
+VECO.US,D,20221011,000000,18.11,18.575,17.81,18.14,328606,0
+VECO.US,D,20221012,000000,18.2,18.2,17.11,17.13,252114,0
+VECO.US,D,20221013,000000,16.5,17.98,16.11,17.85,519299,0
+VECO.US,D,20221014,000000,18.11,18.11,17.08,17.14,200476,0
+VECO.US,D,20221017,000000,17.52,17.73,17.38,17.61,333857,0
+VECO.US,D,20221018,000000,18.12,18.29,17.4319,17.67,239297,0
+VECO.US,D,20221019,000000,17.6,17.85,17.48,17.78,172776,0
+VECO.US,D,20221020,000000,18.1,18.41,17.76,17.93,247668,0
+VECO.US,D,20221021,000000,17.92,18.55,17.81,18.48,333352,0
+VECO.US,D,20221024,000000,18.48,18.72,17.88,18.59,455350,0
+VECO.US,D,20221025,000000,18.78,19.24,18.49,18.96,425920,0
+VECO.US,D,20221026,000000,18.87,19.44,18.58,18.86,417243,0
+VECO.US,D,20221027,000000,19.03,19.06,17.97,18.1,466855,0
+VECO.US,D,20221028,000000,18.23,18.75,18.05,18.56,403438,0
+VECO.US,D,20221031,000000,18.54,18.54,18,18.23,488088,0
+VECO.US,D,20221101,000000,18.53,18.63,18.16,18.23,484134,0
+VECO.US,D,20221102,000000,18.34,18.47,17.7,17.76,534608,0
+VECO.US,D,20221103,000000,17.43,17.49,17.06,17.36,394532,0
+VECO.US,D,20221104,000000,17.9,18.04,17.64,18,361685,0
+VECO.US,D,20221107,000000,18.04,18.19,17.9,18,643451,0
+VECO.US,D,20221108,000000,17.9,18.93,17.53,18.32,923747,0
+VECO.US,D,20221109,000000,18.03,18.59,17.92,18.16,344066,0
+VECO.US,D,20221110,000000,19.17,19.7266,18.87,19.6,510477,0
+VECO.US,D,20221111,000000,19.69,19.97,19.455,19.73,729472,0
+VECO.US,D,20221114,000000,19.64,19.775,19.41,19.45,415790,0
+VECO.US,D,20221115,000000,19.97,19.97,19.49,19.73,639224,0
+VECO.US,D,20221116,000000,19.56,19.61,18.77,19.03,340992,0
+VECO.US,D,20221117,000000,18.68,19.68,18.655,19.67,532086,0
+VECO.US,D,20221118,000000,20.12,20.12,19.56,19.63,562588,0
+VECO.US,D,20221121,000000,19.5,19.61,19.2,19.56,500779,0
+VECO.US,D,20221122,000000,19.55,19.66,19.27,19.5,221257,0
+VECO.US,D,20221123,000000,19.45,19.82,19.33,19.6,225945,0
+VECO.US,D,20221125,000000,19.67,19.87,19.45,19.45,177348,0
+VECO.US,D,20221128,000000,19.23,19.23,18.5,18.65,390940,0
+VECO.US,D,20221129,000000,18.65,19.165,18.53,18.67,1593453,0
+VECO.US,D,20221130,000000,18.8,19.88,18.595,19.88,614742,0
+VECO.US,D,20221201,000000,20.01,20.025,19.56,19.84,324008,0
+VECO.US,D,20221202,000000,19.45,19.76,19.35,19.74,242771,0
+VECO.US,D,20221205,000000,19.73,19.82,19.44,19.63,240161,0
+VECO.US,D,20221206,000000,19.63,19.64,18.94,19.11,240087,0
+VECO.US,D,20221207,000000,19.03,19.6,18.82,18.87,582825,0
+VECO.US,D,20221208,000000,19,19.245,18.84,19.16,288759,0
+VECO.US,D,20221209,000000,19.08,19.34,19.02,19.06,214594,0
+VECO.US,D,20221212,000000,19.06,19.08,18.81,19,276440,0
+VECO.US,D,20221213,000000,19.57,20.19,19.33,19.5,342656,0
+VECO.US,D,20221214,000000,19.42,20.12,19.3,19.89,578846,0
+VECO.US,D,20221215,000000,19.51,19.52,19.06,19.24,566314,0
+VECO.US,D,20221216,000000,18.95,19.48,18.95,19.38,695632,0
+VECO.US,D,20221219,000000,19.26,19.33,18.71,18.88,253102,0
+VECO.US,D,20221220,000000,18.73,19.03,18.675,18.7,440069,0
+VECO.US,D,20221221,000000,18.7,19.115,18.66,18.86,337653,0
+VECO.US,D,20221222,000000,18.5,18.73,18.02,18.47,361237,0
+VECO.US,D,20221223,000000,18.42,18.46,18.17,18.37,187314,0
+VECO.US,D,20221227,000000,18.33,18.4,18.03,18.37,157792,0
+VECO.US,D,20221228,000000,18.29,18.48,18.05,18.12,246079,0
+VECO.US,D,20221229,000000,18.35,18.76,18.24,18.57,238828,0
+VECO.US,D,20221230,000000,18.18,18.62,18.18,18.58,206088,0
+VECO.US,D,20230103,000000,18.89,18.92,18.22,18.45,249949,0
+VECO.US,D,20230104,000000,18.67,18.88,18.44,18.67,381172,0
+VECO.US,D,20230105,000000,18.58,18.84,18.37,18.6,166293,0
+VECO.US,D,20230106,000000,18.9,19.71,18.76,19.35,293145,0
+VECO.US,D,20230109,000000,19.65,20.22,19.5833,19.81,637419,0
+VECO.US,D,20230110,000000,19.73,20.085,19.655,19.94,209322,0
+VECO.US,D,20230111,000000,19.94,20.16,19.92,20.13,559360,0
+VECO.US,D,20230112,000000,20.43,20.83,20.19,20.67,443749,0
+VECO.US,D,20230113,000000,20.57,20.7,20.31,20.34,562491,0
+VECO.US,D,20230117,000000,20.3,20.47,20.17,20.24,224977,0
+VECO.US,D,20230118,000000,20.43,20.53,20.11,20.12,364181,0
+VECO.US,D,20230119,000000,20,20.2,19.64,19.79,272782,0
+VECO.US,D,20230120,000000,20.03,20.4038,19.84,20.12,178493,0
+VECO.US,D,20230123,000000,19.27,20.21,19.27,20.16,380993,0
+VECO.US,D,20230124,000000,20.05,20.07,19.795,19.97,228337,0
+VECO.US,D,20230125,000000,19.75,20.15,19.35,20.02,242887,0
+VECO.US,D,20230126,000000,20.12,20.3,19.67,20.29,220279,0
+VECO.US,D,20230127,000000,20.08,20.24,19.95,20.03,163832,0
+VECO.US,D,20230130,000000,19.85,19.98,19.36,19.37,215201,0
+VECO.US,D,20230131,000000,19.37,19.88,19.35,19.86,453978,0
+VECO.US,D,20230201,000000,20.03,20.95,19.7551,20.87,440749,0
+VECO.US,D,20230202,000000,21.13,21.85,20.87,21.7,539857,0
+VECO.US,D,20230203,000000,21.33,21.675,21.06,21.24,349584,0
+VECO.US,D,20230206,000000,20.95,21.09,20.65,20.75,201033,0
+VECO.US,D,20230207,000000,20.71,21.15,20.48,21.04,451328,0
+VECO.US,D,20230208,000000,20.95,20.95,20.185,20.38,252302,0
+VECO.US,D,20230209,000000,20.78,20.99,20.27,20.36,360464,0
+VECO.US,D,20230210,000000,20.29,20.34,19.86,20.11,421078,0
+VECO.US,D,20230213,000000,20.18,20.46,19.97,20.33,202508,0
+VECO.US,D,20230214,000000,20.12,20.58,19.7,20.48,310954,0
+VECO.US,D,20230215,000000,20.26,20.58,20.21,20.45,279691,0
+VECO.US,D,20230216,000000,20.6,22.19,20.03,21.72,806491,0
+VECO.US,D,20230217,000000,21.91,21.94,21.16,21.72,501863,0
+VECO.US,D,20230221,000000,21.33,21.54,21.03,21.14,369117,0
+VECO.US,D,20230222,000000,21.05,21.26,20.435,20.68,394460,0
+VECO.US,D,20230223,000000,21.25,21.38,20.73,21.13,265275,0
+VECO.US,D,20230224,000000,20.67,20.86,20.52,20.85,231480,0
+VECO.US,D,20230227,000000,21.12,21.18,20.745,20.92,240282,0
+VECO.US,D,20230228,000000,20.97,21.82,20.9,21.27,415422,0
+VECO.US,D,20230301,000000,21.42,21.8,21.39,21.66,270318,0
+VECO.US,D,20230302,000000,21.35,21.68,20.87,21.59,211342,0
+VECO.US,D,20230303,000000,21.65,21.79,21.45,21.75,177613,0
+VECO.US,D,20230306,000000,21.85,21.99,20.95,21.11,241524,0
+VECO.US,D,20230307,000000,21.13,21.28,20.46,20.62,6222140,0
+VECO.US,D,20230308,000000,20.79,21.19,20.67,21.02,363147,0
+VECO.US,D,20230309,000000,21.19,21.41,21.02,21.24,649165,0
+VECO.US,D,20230310,000000,21.41,21.43,20.63,20.82,307551,0
+VECO.US,D,20230313,000000,20.59,20.73,20.25,20.51,331864,0
+VECO.US,D,20230314,000000,21,21.376,20.82,21.17,317677,0
+VECO.US,D,20230315,000000,20.57,20.92,20.41,20.84,306600,0
+VECO.US,D,20230316,000000,20.61,21.39,20.61,21.29,232880,0
+VECO.US,D,20230317,000000,21.32,21.44,20.87,20.89,1061586,0
+VECO.US,D,20230320,000000,20.98,21.1778,20.71,21.11,291643,0
+VECO.US,D,20230321,000000,21.37,21.5,20.69,20.77,267075,0
+VECO.US,D,20230322,000000,20.74,21.12,20.48,20.5,281419,0
+VECO.US,D,20230323,000000,20.74,21.21,20.66,20.85,350926,0
+VECO.US,D,20230324,000000,20.7,20.76,20.36,20.75,209718,0
+VECO.US,D,20230327,000000,20.85,20.85,20.47,20.53,186808,0
+VECO.US,D,20230328,000000,20.49,20.63,20.335,20.47,254936,0
+VECO.US,D,20230329,000000,20.69,20.91,20.53,20.81,232792,0
+VECO.US,D,20230330,000000,20.95,21.15,20.8307,20.95,157837,0
+VECO.US,D,20230331,000000,20.95,21.18,20.92,21.13,489991,0
+VECO.US,D,20230403,000000,21.07,21.28,20.5,20.91,472119,0
+VECO.US,D,20230404,000000,20.88,20.94,19.85,20.02,455001,0
+VECO.US,D,20230405,000000,19.86,19.95,19.69,19.85,493705,0
+VECO.US,D,20230406,000000,19.8,19.84,19.6,19.65,266539,0
+VECO.US,D,20230410,000000,19.54,20.17,19.525,20.14,234758,0
+VECO.US,D,20230411,000000,20.27,20.315,19.95,20.12,189210,0
+VECO.US,D,20230412,000000,20.29,20.33,19.56,19.69,238544,0
+VECO.US,D,20230413,000000,19.77,19.915,19.562,19.65,213091,0
+VECO.US,D,20230414,000000,19.65,19.8475,19.37,19.6,224490,0
+VECO.US,D,20230417,000000,19.36,19.48,19.1,19.31,355783,0
+VECO.US,D,20230418,000000,19.37,19.5,19,19.11,301501,0
+VECO.US,D,20230419,000000,18.93,19.06,18.81,18.96,216584,0
+VECO.US,D,20230420,000000,18.8,19.32,18.8,19.09,230867,0
+VECO.US,D,20230421,000000,19.03,19.16,18.76,18.92,215488,0
+VECO.US,D,20230424,000000,18.87,19.04,18.68,18.95,199023,0
+VECO.US,D,20230425,000000,18.8,18.865,18.49,18.52,335153,0
+VECO.US,D,20230426,000000,18.55,18.61,18.245,18.38,293418,0
+VECO.US,D,20230427,000000,18.38,18.48,18,18.36,244365,0
+VECO.US,D,20230428,000000,18.38,18.49,18.29,18.42,219475,0
+VECO.US,D,20230501,000000,18.47,18.7006,18.375,18.42,239777,0
+VECO.US,D,20230502,000000,18.41,18.525,18.09,18.4,342130,0
+VECO.US,D,20230503,000000,18.39,18.58,18.095,18.15,361818,0
+VECO.US,D,20230504,000000,18.01,18.15,17.7,17.81,748931,0
+VECO.US,D,20230505,000000,18,18.62,17.94,18.56,504697,0
+VECO.US,D,20230508,000000,18.63,19.46,18.35,19.25,944295,0
+VECO.US,D,20230509,000000,19.51,20.6699,19.05,20.26,1010410,0
+VECO.US,D,20230510,000000,20.61,21.02,20.422,20.81,638360,0
+VECO.US,D,20230511,000000,20.74,20.92,20.44,20.71,463495,0
+VECO.US,D,20230512,000000,20.79,21.14,20.57,20.77,371029,0
+VECO.US,D,20230515,000000,20.87,21.78,20.62,21.63,464623,0
+VECO.US,D,20230516,000000,21.62,22.64,21.57,22.48,605720,0
+VECO.US,D,20230517,000000,21.57,22.31,21.25,22.12,4669388,0
+VECO.US,D,20230518,000000,22.34,22.935,21.8321,22.9,986469,0
+VECO.US,D,20230519,000000,23.07,23.07,22.73,22.82,462402,0
+VECO.US,D,20230522,000000,22.69,23.125,22.69,23.01,1357474,0
+VECO.US,D,20230523,000000,22.92,23.19,22.71,22.74,432261,0
+VECO.US,D,20230524,000000,22.53,22.84,22.36,22.51,756955,0
+VECO.US,D,20230525,000000,23.12,23.43,22.77,23.3,793425,0
+VECO.US,D,20230526,000000,23.53,24.735,23.24,24.59,1155238,0
+VECO.US,D,20230530,000000,25,25,24.22,24.28,857974,0
+VECO.US,D,20230531,000000,23.98,24.58,23.74,24.41,2292982,0
+VECO.US,D,20230601,000000,24.35,25.06,23.79,24.85,776585,0
+VECO.US,D,20230602,000000,25.01,25.22,24.43,25.08,623903,0
+VECO.US,D,20230605,000000,24.75,25.002,24.17,24.6,534771,0
+VECO.US,D,20230606,000000,24.36,25.21,24.25,25.14,366672,0
+VECO.US,D,20230607,000000,25.33,25.87,25.0943,25.4,511982,0
+VECO.US,D,20230608,000000,25.43,25.62,25.21,25.22,360128,0
+VECO.US,D,20230609,000000,25.31,25.5,25.01,25.13,293961,0
+VECO.US,D,20230612,000000,25.21,25.305,24.84,25.02,679564,0
+VECO.US,D,20230613,000000,25.23,25.58,25.02,25.44,749774,0
+VECO.US,D,20230614,000000,25.25,25.29,24.73,25.07,606415,0
+VECO.US,D,20230615,000000,24.93,24.93,24.38,24.73,555469,0
+VECO.US,D,20230616,000000,24.77,24.85,24.34,24.83,1384192,0
+VECO.US,D,20230620,000000,24.87,25.27,24.82,25.18,423907,0
+VECO.US,D,20230621,000000,25.12,25.3,24.64,24.89,349923,0
+VECO.US,D,20230622,000000,24.79,25.22,24.31,24.91,299627,0
+VECO.US,D,20230623,000000,24.51,24.67,24.18,24.21,1672427,0
+VECO.US,D,20230626,000000,24.48,24.64,24.13,24.31,409606,0
+VECO.US,D,20230627,000000,24.32,25.3,24.32,25.28,337632,0
+VECO.US,D,20230628,000000,25.02,25.31,24.88,25.02,325662,0
+VECO.US,D,20230629,000000,25.22,25.83,25.1,25.58,399962,0
+VECO.US,D,20230630,000000,25.89,26.2299,25.68,25.68,323573,0
+VECO.US,D,20230703,000000,25.68,25.91,25.35,25.8,141708,0
+VECO.US,D,20230705,000000,25.54,25.565,24.69,24.84,400577,0
+VECO.US,D,20230706,000000,24.52,24.77,24.13,24.36,289245,0
+VECO.US,D,20230707,000000,24.45,24.6411,24.2,24.23,321357,0
+VECO.US,D,20230710,000000,24.25,24.51,23.93,24.48,525636,0
+VECO.US,D,20230711,000000,24.63,24.63,23.97,24.14,441048,0
+VECO.US,D,20230712,000000,24.5,24.59,24.13,24.16,647989,0
+VECO.US,D,20230713,000000,24.39,25.809,24.26,25.73,677221,0
+VECO.US,D,20230714,000000,25.73,25.86,25.43,25.71,372038,0
+VECO.US,D,20230717,000000,25.71,27.18,25.71,26.71,645000,0
+VECO.US,D,20230718,000000,26.65,26.99,26.29,26.92,482806,0
+VECO.US,D,20230719,000000,26.9,26.92,26.31,26.54,293491,0
+VECO.US,D,20230720,000000,26.16,26.51,25.52,25.75,453727,0
+VECO.US,D,20230721,000000,26.2,26.55,26.02,26.4,541792,0
+VECO.US,D,20230724,000000,26.31,26.78,26.06,26.31,259122,0
+VECO.US,D,20230725,000000,26.31,26.815,26.1967,26.57,212141,0
+VECO.US,D,20230726,000000,26.27,26.7,26.05,26.46,200208,0
+VECO.US,D,20230727,000000,27.11,27.57,26.89,26.98,267148,0
+VECO.US,D,20230728,000000,27.28,27.73,27.15,27.53,268728,0
+VECO.US,D,20230731,000000,27.5,28.25,27.47,28.16,383051,0
+VECO.US,D,20230801,000000,28,28.71,27.86,28.7,393266,0
+VECO.US,D,20230802,000000,28.5,28.8382,27.97,28.48,560925,0
+VECO.US,D,20230803,000000,28.48,29.17,28.415,28.85,562994,0
+VECO.US,D,20230804,000000,28.73,28.9402,28.13,28.22,339082,0
+VECO.US,D,20230807,000000,28.27,28.67,28.02,28.19,445093,0
+VECO.US,D,20230808,000000,28.99,30.625,28.59,30.12,1016549,0
+VECO.US,D,20230809,000000,29.93,30.74,29.47,30.66,980523,0
+VECO.US,D,20230810,000000,30.78,31.09,29.95,30.38,685584,0
+VECO.US,D,20230811,000000,30.05,30.16,29.81,29.98,440303,0
+VECO.US,D,20230814,000000,29.75,30.54,29.51,30.45,654756,0
+VECO.US,D,20230815,000000,30.26,30.53,29.66,29.68,531277,0
+VECO.US,D,20230816,000000,29.51,29.59,28.69,28.73,392222,0
+VECO.US,D,20230817,000000,28.75,28.905,28.03,28.07,464085,0
+VECO.US,D,20230818,000000,27.9,28.6,27.77,28.25,436601,0
+VECO.US,D,20230821,000000,28.31,28.775,28.31,28.61,288674,0
+VECO.US,D,20230822,000000,28.99,29,28.25,28.36,307371,0
+VECO.US,D,20230823,000000,28.31,28.78,28.1277,28.66,296966,0
+VECO.US,D,20230824,000000,28.94,28.9694,27.74,27.9,465507,0
+VECO.US,D,20230825,000000,27.97,28.29,27.4,28.07,361996,0
+VECO.US,D,20230828,000000,28.2,28.495,27.85,27.91,215627,0
+VECO.US,D,20230829,000000,27.77,28.65,27.6536,28.57,437825,0
+VECO.US,D,20230830,000000,28.58,29.41,28.53,29.12,373102,0
+VECO.US,D,20230831,000000,29.07,29.62,29.06,29.19,494720,0
+VECO.US,D,20230901,000000,29.69,30.22,29.53,29.98,379406,0
+VECO.US,D,20230905,000000,29.61,29.76,28.25,28.72,592199,0
+VECO.US,D,20230906,000000,28.8,29.27,28.63,28.88,487265,0
+VECO.US,D,20230907,000000,28.43,28.785,27.78,28.68,620066,0
+VECO.US,D,20230908,000000,28.53,28.5625,27.95,28.21,404907,0
+VECO.US,D,20230911,000000,28.56,28.65,27.83,27.96,410763,0
+VECO.US,D,20230912,000000,27.71,28.09,27.46,27.55,270792,0
+VECO.US,D,20230913,000000,28.16,28.48,27.925,28.02,618771,0
+VECO.US,D,20230914,000000,28.23,28.83,28.01,28.37,507778,0
+VECO.US,D,20230915,000000,28,28.02,26.2,26.65,1530296,0
+VECO.US,D,20230918,000000,26.47,27.1,26.3318,26.89,484108,0
+VECO.US,D,20230919,000000,26.9,27.27,26.86,26.88,419051,0
+VECO.US,D,20230920,000000,27.01,27.15,26.54,26.55,255100,0
+VECO.US,D,20230921,000000,26.21,26.62,26.07,26.26,346616,0
+VECO.US,D,20230922,000000,26.44,26.79,26.41,26.45,1150829,0
+VECO.US,D,20230925,000000,26.39,27.01,26.255,26.93,487273,0
+VECO.US,D,20230926,000000,26.77,26.8,26.44,26.58,827843,0
+VECO.US,D,20230927,000000,26.84,27.48,26.84,27.33,539612,0
+VECO.US,D,20230928,000000,27.36,28.255,27.36,28.17,1478390,0
+VECO.US,D,20230929,000000,28.45,28.5,27.8301,28.11,684364,0
+VECO.US,D,20231002,000000,28.16,28.5,27.27,27.41,961411,0
+VECO.US,D,20231003,000000,27.14,27.515,26.615,26.85,527884,0
+VECO.US,D,20231004,000000,26.77,27.29,26.65,27.06,478426,0
+VECO.US,D,20231005,000000,27,27.295,26.8801,26.98,486703,0
+VECO.US,D,20231006,000000,26.83,27.625,26.53,27.34,495190,0
+VECO.US,D,20231009,000000,27.15,27.44,26.722,27.27,399757,0
+VECO.US,D,20231010,000000,27.28,27.905,27.28,27.55,395981,0
+VECO.US,D,20231011,000000,27.61,27.97,27.46,27.69,652024,0
+VECO.US,D,20231012,000000,27.62,28.44,27.43,28.42,573896,0
+VECO.US,D,20231013,000000,28.5,28.66,27.515,27.56,535301,0
+VECO.US,D,20231016,000000,27.77,27.77,26.63,26.92,621865,0
+VECO.US,D,20231017,000000,26.52,27.15,26.15,26.96,499897,0
+VECO.US,D,20231018,000000,26.63,26.81,26.11,26.68,279363,0
+VECO.US,D,20231019,000000,26.93,27.9105,25.57,25.83,739606,0
+VECO.US,D,20231020,000000,25.83,25.83,25.02,25.08,404130,0
+VECO.US,D,20231023,000000,25.06,25.4,24.69,24.92,322655,0
+VECO.US,D,20231024,000000,25.04,25.435,24.9,25.18,318885,0
+VECO.US,D,20231025,000000,24.97,25.1,24.42,24.69,328600,0
+VECO.US,D,20231026,000000,24.71,25.09,24.31,24.44,362786,0
+VECO.US,D,20231027,000000,24.58,24.58,23.86,24.16,442009,0
+VECO.US,D,20231030,000000,24.31,24.49,23.82,23.84,507815,0
+VECO.US,D,20231031,000000,23.9,24.55,23.63,23.94,395146,0
+VECO.US,D,20231101,000000,23.86,24.33,23.83,24.32,689242,0
+VECO.US,D,20231102,000000,24.77,25.07,24.33,24.87,326779,0
+VECO.US,D,20231103,000000,25.2,25.56,24.97,25.32,283106,0
+VECO.US,D,20231106,000000,25.27,25.355,24.56,24.86,480150,0
+VECO.US,D,20231107,000000,27.12,27.83,26.11,26.99,1041758,0
+VECO.US,D,20231108,000000,26.93,26.96,26.33,26.44,383548,0
+VECO.US,D,20231109,000000,26.71,27.1,26.23,26.81,543417,0
+VECO.US,D,20231110,000000,26.92,28.29,26.71,27.78,638016,0
+VECO.US,D,20231113,000000,27.48,27.9399,27.055,27.64,498523,0
+VECO.US,D,20231114,000000,28.32,28.4899,27.92,28.12,488762,0
+VECO.US,D,20231115,000000,28.18,28.395,27.87,27.96,583743,0
+VECO.US,D,20231116,000000,27.96,28.265,27.76,28.08,537227,0
+VECO.US,D,20231117,000000,28,28.44,27.6,28.39,488675,0
+VECO.US,D,20231120,000000,28.5,29.22,28.486,29.19,462383,0
+VECO.US,D,20231121,000000,29.01,29.05,28.67,28.86,283378,0
+VECO.US,D,20231122,000000,29.09,29.545,29.03,29.07,322282,0
+VECO.US,D,20231124,000000,28.96,29.19,28.8,29,102288,0
+VECO.US,D,20231127,000000,28.99,29.33,28.67,29.31,302066,0
+VECO.US,D,20231128,000000,29.15,29.53,28.51,28.78,391577,0
+VECO.US,D,20231129,000000,29.06,29.41,28.47,28.59,329322,0
+VECO.US,D,20231130,000000,28.84,28.84,28.27,28.53,366688,0
+VECO.US,D,20231201,000000,28.34,28.74,28.06,28.67,328371,0
+VECO.US,D,20231204,000000,28.29,28.3597,27.52,28.18,361557,0
+VECO.US,D,20231205,000000,27.91,28,27.39,27.78,261186,0
+VECO.US,D,20231206,000000,28.01,28.35,27.78,27.78,364900,0
+VECO.US,D,20231207,000000,27.88,28.28,27.71,28.16,301857,0
+VECO.US,D,20231208,000000,28.02,28.63,28.02,28.41,249901,0
+VECO.US,D,20231211,000000,28.65,29.24,28.65,29.05,282621,0
+VECO.US,D,20231212,000000,28.87,29.7299,28.8,29.69,340838,0
+VECO.US,D,20231213,000000,29.84,30,28.98,29.73,385271,0
+VECO.US,D,20231214,000000,30,30.95,29.945,30.81,434215,0
+VECO.US,D,20231215,000000,31.1,31.12,30.53,30.91,732362,0
+VECO.US,D,20231218,000000,31.01,31.175,30.75,30.96,289645,0
+VECO.US,D,20231219,000000,31.1,31.38,30.87,31.29,393293,0
+VECO.US,D,20231220,000000,31.09,31.45,30.2,30.21,473797,0
+VECO.US,D,20231221,000000,30.88,30.98,30.26,30.97,360186,0
+VECO.US,D,20231222,000000,31.04,31.63,31.04,31.4,226367,0
+VECO.US,D,20231226,000000,31.57,31.86,31.555,31.65,293805,0
+VECO.US,D,20231227,000000,31.85,31.9499,31.3,31.53,203925,0
+VECO.US,D,20231228,000000,31.6,31.6,31.21,31.32,152721,0
+VECO.US,D,20231229,000000,31.26,31.43,30.88,31.03,222078,0
+VECO.US,D,20240102,000000,30.68,30.75,30.185,30.54,441208,0
+VECO.US,D,20240103,000000,29.87,30.08,28.985,29.15,557764,0
+VECO.US,D,20240104,000000,28.92,29.29,28.68,28.72,300353,0
+VECO.US,D,20240105,000000,28.61,28.85,28.12,28.55,444479,0
+VECO.US,D,20240108,000000,28.67,29.155,28.67,28.84,415486,0
+VECO.US,D,20240109,000000,28.51,28.61,28.07,28.42,514752,0
+VECO.US,D,20240110,000000,28.44,28.44,27.51,28.15,1230687,0
+VECO.US,D,20240111,000000,28.1,28.31,27.72,28.1,537071,0
+VECO.US,D,20240112,000000,28.31,28.53,27.9621,28.35,1114405,0
+VECO.US,D,20240116,000000,28.52,29.82,28.49,29.8,1134849,0
+VECO.US,D,20240117,000000,29.81,30.17,29.16,30.09,778063,0
+VECO.US,D,20240118,000000,31.21,32.095,30.86,31.62,866421,0
+VECO.US,D,20240119,000000,32.01,32.55,31.75,32.54,619909,0
+VECO.US,D,20240122,000000,32.74,33.46,32.62,33.37,1254224,0
+VECO.US,D,20240123,000000,33.5,33.6,32.9,32.93,608241,0
+VECO.US,D,20240124,000000,33.21,33.98,32.8,33.29,826241,0
+VECO.US,D,20240125,000000,34,34.12,32.9,33.21,373037,0
+VECO.US,D,20240126,000000,32.82,32.905,32.23,32.45,470036,0
+VECO.US,D,20240129,000000,32.5,32.66,31.97,32.65,391254,0
+VECO.US,D,20240130,000000,32.38,32.74,32.115,32.5,363195,0
+VECO.US,D,20240131,000000,32.08,32.76,31.88,31.88,363586,0
+VECO.US,D,20240201,000000,32.05,32.415,31.68,32.33,372034,0
+VECO.US,D,20240202,000000,32.16,32.56,32.04,32.53,275638,0
+VECO.US,D,20240205,000000,32.59,33.11,31.95,32.72,569469,0
+VECO.US,D,20240206,000000,32.68,32.75,31.622,31.7,359046,0
+VECO.US,D,20240207,000000,31.69,32.16,31.3421,31.75,351569,0
+VECO.US,D,20240208,000000,31.93,33.03,31.58,32.72,400960,0
+VECO.US,D,20240209,000000,33.24,34.23,33.1,34.14,589404,0
+VECO.US,D,20240212,000000,34.14,35.38,33.855,34.7,913628,0
+VECO.US,D,20240213,000000,33.52,34.9,33.25,34.17,1095545,0
+VECO.US,D,20240214,000000,34.68,35.465,34.45,35.3,778184,0
+VECO.US,D,20240215,000000,34.92,36.3541,33.32,35.47,927415,0
+VECO.US,D,20240216,000000,35.6,36.155,34.79,35.47,611029,0
+VECO.US,D,20240220,000000,35.01,35.01,32.85,33.79,714887,0
+VECO.US,D,20240221,000000,33.72,33.86,33.16,33.85,366320,0
+VECO.US,D,20240222,000000,34.81,35.185,34.4,35.03,647363,0
+VECO.US,D,20240223,000000,35.08,35.14,34.6,35.05,285137,0
+VECO.US,D,20240226,000000,35.25,35.97,35.25,35.63,330046,0
+VECO.US,D,20240227,000000,35.77,35.99,35.25,35.43,307902,0
+VECO.US,D,20240228,000000,35.04,35.16,34.73,34.96,274047,0
+VECO.US,D,20240229,000000,35.52,36.46,35.43,36.21,504281,0
+VECO.US,D,20240301,000000,36.46,37.75,36.4,36.9,467324,0
+VECO.US,D,20240304,000000,37.07,37.42,36.49,36.89,666729,0
+VECO.US,D,20240305,000000,36.67,36.835,35.66,35.99,322939,0
+VECO.US,D,20240306,000000,36.56,36.78,36,36.3,243285,0
+VECO.US,D,20240307,000000,36.87,37.4,36.62,36.82,384870,0
+VECO.US,D,20240308,000000,36.84,37.44,35.75,35.83,433574,0
+VECO.US,D,20240311,000000,35.06,35.25,34.34,34.71,403529,0
+VECO.US,D,20240312,000000,34.92,35.21,34.33,35.1,426769,0
+VECO.US,D,20240313,000000,34.55,34.81,33.7766,34.5,381705,0
+VECO.US,D,20240314,000000,34.23,34.55,33.68,33.96,374207,0
+VECO.US,D,20240315,000000,33.39,34.08,33.39,33.74,550861,0
+VECO.US,D,20240318,000000,34.01,35,34,34.19,463170,0
+VECO.US,D,20240319,000000,33.74,34.13,33.015,33.84,324419,0
+VECO.US,D,20240320,000000,33.98,34.83,33.815,34.69,344439,0
+VECO.US,D,20240321,000000,35.29,36.3099,34.72,35.19,390220,0
+VECO.US,D,20240322,000000,35.07,35.36,34.815,35.24,263031,0
+VECO.US,D,20240325,000000,34.78,35.33,34.77,34.99,165578,0
+VECO.US,D,20240326,000000,35.17,35.2,34.42,34.42,269967,0
+VECO.US,D,20240327,000000,34.82,35.12,34.3,34.86,263277,0
+VECO.US,D,20240328,000000,34.86,35.51,34.48,35.17,361517,0
+VECO.US,D,20240401,000000,35.2,35.89,35.16,35.7,220230,0
+VECO.US,D,20240402,000000,35,35.21,34.2,34.72,416663,0
+VECO.US,D,20240403,000000,34.24,35.64,34.24,35.31,299788,0
+VECO.US,D,20240404,000000,35.74,35.98,34.36,34.43,277639,0
+VECO.US,D,20240405,000000,34.44,35.13,34.185,34.8,201790,0
+VECO.US,D,20240408,000000,35.08,35.67,34.83,35.63,573596,0
+VECO.US,D,20240409,000000,36.05,37.7,35.965,36.99,1365971,0
+VECO.US,D,20240410,000000,36.1,37,35.72,36.31,753128,0
+VECO.US,D,20240411,000000,36.6,37.56,36.09,37.41,407231,0
+VECO.US,D,20240412,000000,36.7,36.7,35.5,36.01,507380,0
+VECO.US,D,20240415,000000,36.38,36.5574,35.45,35.79,592163,0
+VECO.US,D,20240416,000000,35.71,36.505,35.23,36.42,324942,0
+VECO.US,D,20240417,000000,36.3,36.67,34.43,34.46,442257,0
+VECO.US,D,20240418,000000,34.16,34.48,33.62,33.65,534005,0
+VECO.US,D,20240419,000000,33.42,33.93,32.17,32.57,603106,0
+VECO.US,D,20240422,000000,32.95,33.25,32.22,32.74,535351,0
+VECO.US,D,20240423,000000,33.04,34.015,32.91,33.73,397972,0
+VECO.US,D,20240424,000000,34.24,34.595,33.655,33.89,402598,0
+VECO.US,D,20240425,000000,33.9,34.57,33.45,34.4,421855,0
+VECO.US,D,20240426,000000,34.28,35.65,33.31,35.16,432682,0
+VECO.US,D,20240429,000000,35.07,35.87,34.96,35.85,359070,0
+VECO.US,D,20240430,000000,35.54,35.97,35.23,35.34,901275,0
+VECO.US,D,20240501,000000,34.92,35.745,34.12,34.59,468241,0
+VECO.US,D,20240502,000000,35.01,35.72,34.42,35.7,737497,0
+VECO.US,D,20240503,000000,36.33,36.74,35.89,36.37,330144,0
+VECO.US,D,20240506,000000,36.82,37.5,36.67,37.49,319788,0
+VECO.US,D,20240507,000000,37.87,38.925,37.43,37.49,1361865,0
+VECO.US,D,20240508,000000,38.68,40.299,37.55,39.29,977925,0
+VECO.US,D,20240509,000000,39.27,39.4305,37.6877,38.07,672324,0
+VECO.US,D,20240510,000000,38.37,38.4683,37.4257,38.01,533723,0
+VECO.US,D,20240513,000000,37.97,38.105,37.54,37.71,314414,0
+VECO.US,D,20240514,000000,37.93,39.1,37.88,38.93,451851,0
+VECO.US,D,20240515,000000,39.53,40.73,39.29,40.7,412967,0
+VECO.US,D,20240516,000000,40.71,41.08,40.08,40.15,927991,0
+VECO.US,D,20240517,000000,40.47,40.47,39.46,40,314011,0
+VECO.US,D,20240520,000000,39.94,40.82,39.8263,40.64,661498,0
+VECO.US,D,20240521,000000,40.26,40.815,40.08,40.58,472842,0
+VECO.US,D,20240522,000000,41,41,40.27,40.6,243735,0
+VECO.US,D,20240523,000000,41.16,41.19,39.63,40.16,348798,0
+VECO.US,D,20240524,000000,40.69,41.75,40.435,41.53,456979,0
+VECO.US,D,20240528,000000,42,42,41.23,41.59,596746,0
+VECO.US,D,20240529,000000,40.95,41.7,40.925,41.25,410583,0
+VECO.US,D,20240530,000000,41.43,41.43,40.565,40.96,380360,0
+VECO.US,D,20240531,000000,41.08,41.09,39.56,40.65,584571,0
+VECO.US,D,20240603,000000,41.2,41.2,39.7502,40.74,348069,0
+VECO.US,D,20240604,000000,40.65,40.65,39.74,40.41,471421,0
+VECO.US,D,20240605,000000,41.15,44.39,41.15,44,841373,0
+VECO.US,D,20240606,000000,44,44.28,43.25,43.38,626824,0
+VECO.US,D,20240607,000000,43.5,43.64,42.48,42.78,818152,0
+VECO.US,D,20240610,000000,42.22,43.84,42.0314,43.54,684482,0
+VECO.US,D,20240611,000000,43.39,44.08,42.86,44.02,462438,0
+VECO.US,D,20240612,000000,45.03,46.28,44.72,45.76,876852,0
+VECO.US,D,20240613,000000,45.56,46.72,45.41,46.56,619374,0
+VECO.US,D,20240614,000000,45.82,46.105,44.95,45.84,447381,0
+VECO.US,D,20240617,000000,46.02,47.21,45.4,47.18,680548,0
+VECO.US,D,20240618,000000,47.25,48.48,46.63,48.17,621212,0
+VECO.US,D,20240620,000000,48.17,48.17,45.94,46.6,1318826,0
+VECO.US,D,20240621,000000,46.16,46.85,45.1,46.59,1132697,0
+VECO.US,D,20240624,000000,46.32,46.55,44.55,44.58,890574,0
+VECO.US,D,20240625,000000,44.77,46.46,44.1001,46.35,602766,0
+VECO.US,D,20240626,000000,46.08,47.0513,45.41,45.83,459782,0
+VECO.US,D,20240627,000000,46.41,47.76,46.14,46.76,957733,0
+VECO.US,D,20240628,000000,46.85,47.98,46.515,46.71,2816518,0
+VECO.US,D,20240701,000000,46.74,47.14,45.4708,46.92,596840,0
+VECO.US,D,20240702,000000,46.77,47.43,46.53,47.19,466179,0
+VECO.US,D,20240703,000000,47.39,47.85,46.91,47.39,214818,0
+VECO.US,D,20240705,000000,47.49,47.87,47.11,47.69,334752,0
+VECO.US,D,20240708,000000,48.16,48.99,47.53,47.76,511296,0
+VECO.US,D,20240709,000000,48.14,48.3904,47.26,48.11,671694,0
+VECO.US,D,20240710,000000,48.47,48.93,47.94,48.47,343675,0
+VECO.US,D,20240711,000000,49.25,49.25,46.62,46.66,614115,0
+VECO.US,D,20240712,000000,46.96,47.83,46.16,47.19,981392,0
+VECO.US,D,20240715,000000,46.7,47.4,45.9,46.72,656680,0
+VECO.US,D,20240716,000000,47.01,47.49,46.535,46.9,696156,0
+VECO.US,D,20240717,000000,45.26,45.57,42.55,42.75,1223784,0
+VECO.US,D,20240718,000000,43.51,43.51,40.14,41.29,1555584,0
+VECO.US,D,20240719,000000,41.65,41.77,39.9,40.13,1277794,0
+VECO.US,D,20240722,000000,41.36,42.62,40.45,42.48,920636,0
+VECO.US,D,20240723,000000,41.89,43.38,41.83,42.93,405114,0
+VECO.US,D,20240724,000000,42.16,42.44,40.12,40.21,510113,0
+VECO.US,D,20240725,000000,40.02,40.405,38.5701,39.35,1638852,0
+VECO.US,D,20240726,000000,40.99,40.99,38.89,39.46,749799,0
+VECO.US,D,20240729,000000,40.45,41.38,39.52,39.68,440124,0
+VECO.US,D,20240730,000000,40.08,40.285,38.26,38.76,1090274,0
+VECO.US,D,20240731,000000,40.39,41.64,39.79,41.41,1319205,0
+VECO.US,D,20240801,000000,40.68,41.39,38.25,39.06,1426943,0
+VECO.US,D,20240802,000000,36.87,38.045,34.795,35.26,1623180,0
+VECO.US,D,20240805,000000,32.2,35.585,32.2,35,1411281,0
+VECO.US,D,20240806,000000,35.5,36.21,34.615,35.12,1043491,0
+VECO.US,D,20240807,000000,32.8,34.83,32.36,32.92,1605776,0
+VECO.US,D,20240808,000000,34.3,35.89,33.77,35.85,1058804,0
+VECO.US,D,20240809,000000,35.87,36.8,35.65,36.48,802234,0
+VECO.US,D,20240812,000000,36.55,36.88,36.01,36.81,681859,0
+VECO.US,D,20240813,000000,37.3,37.34,36.31,36.76,795278,0
+VECO.US,D,20240814,000000,37.42,37.42,35.9,36.07,648382,0
+VECO.US,D,20240815,000000,37.48,38.88,37.0677,38.53,988024,0
+VECO.US,D,20240816,000000,38.27,38.55,37.7,38.37,646800,0
+VECO.US,D,20240819,000000,38.41,38.41,36.99,37.71,510227,0
+VECO.US,D,20240820,000000,37.39,37.57,36.66,37.16,319203,0
+VECO.US,D,20240821,000000,37.52,38.1,37.21,38.07,292842,0
+VECO.US,D,20240822,000000,38.07,38.195,37.175,37.37,627728,0
+VECO.US,D,20240823,000000,37.85,38.56,37.535,38,592805,0
+VECO.US,D,20240826,000000,38,38,36.0878,36.26,409341,0
+VECO.US,D,20240827,000000,36.24,36.2576,35.405,35.66,1085993,0
+VECO.US,D,20240828,000000,35.04,35.38,34.54,35.08,1385896,0
+VECO.US,D,20240829,000000,35.57,36.045,35.075,35.18,692440,0
+VECO.US,D,20240830,000000,36.19,36.39,34.97,35.49,745800,0
+VECO.US,D,20240903,000000,34.51,34.75,32.13,32.2,836415,0
+VECO.US,D,20240904,000000,31.79,32.51,31.38,31.77,1699618,0
+VECO.US,D,20240905,000000,31.52,32.16,31.23,31.4,627436,0
+VECO.US,D,20240906,000000,31.35,31.41,29.67,29.67,1013267,0
+VECO.US,D,20240909,000000,29.92,30.185,29.25,29.47,1466528,0
+VECO.US,D,20240910,000000,29.42,29.57,28.69,28.99,801679,0
+VECO.US,D,20240911,000000,29.99,30.7,29.24,30.34,2201147,0
+VECO.US,D,20240912,000000,30.13,30.39,29.41,30.06,734737,0
+VECO.US,D,20240913,000000,30.33,31.43,30.33,31.25,462899,0
+VECO.US,D,20240916,000000,30.63,30.8399,30.06,30.56,522390,0
+VECO.US,D,20240917,000000,31.11,31.29,30.455,30.93,434678,0
+VECO.US,D,20240918,000000,30.93,31.51,30.47,30.5,892798,0
+VECO.US,D,20240919,000000,31.98,32.15,31.36,31.96,554232,0
+VECO.US,D,20240920,000000,31.52,31.91,31.055,31.6,1380328,0
+VECO.US,D,20240923,000000,31.9,32.2,31.6901,31.78,609589,0
+VECO.US,D,20240924,000000,32.2,32.48,31.445,31.94,467913,0
+VECO.US,D,20240925,000000,31.7,32.14,31.62,31.93,386946,0
+VECO.US,D,20240926,000000,33.52,34.0475,32.37,33.86,1153706,0
+VECO.US,D,20240927,000000,33.85,34.34,33.26,33.53,746429,0
+VECO.US,D,20240930,000000,33.1,33.569,32.79,33.13,800926,0
+VECO.US,D,20241001,000000,33.13,33.21,31.865,32.17,468369,0
+VECO.US,D,20241002,000000,32.25,33.3,31.985,32.47,549686,0
+VECO.US,D,20241003,000000,32.05,32.9,32,32.3,348815,0
+VECO.US,D,20241004,000000,33.25,33.5,32.582,32.82,491051,0
+VECO.US,D,20241007,000000,32.52,32.8718,32.28,32.63,1280583,0
+VECO.US,D,20241008,000000,32.37,32.86,31.94,32.63,416828,0
+VECO.US,D,20241009,000000,32.48,33.57,32.48,33.3,1905011,0
+VECO.US,D,20241010,000000,32.63,32.9,32.23,32.73,395840,0
+VECO.US,D,20241011,000000,32.73,33.58,32.73,33.33,307865,0
+VECO.US,D,20241014,000000,33.42,34.18,33.42,33.75,305458,0
+VECO.US,D,20241015,000000,33.64,33.9,31.31,31.48,576222,0
+VECO.US,D,20241016,000000,32.02,32.02,30.47,30.82,689865,0
+VECO.US,D,20241017,000000,31.59,31.64,30.54,30.57,556778,0
+VECO.US,D,20241018,000000,31.1,31.1,30.25,30.48,787481,0
+VECO.US,D,20241021,000000,30.29,30.41,30.05,30.25,424163,0
+VECO.US,D,20241022,000000,30.15,30.15,29.61,29.63,307106,0
+VECO.US,D,20241023,000000,29.58,29.58,28.81,29.23,342199,0
+VECO.US,D,20241024,000000,29.66,29.85,28.99,29.16,479524,0
+VECO.US,D,20241025,000000,29.37,29.695,29.2128,29.26,619427,0
+VECO.US,D,20241028,000000,29.29,29.46,29.08,29.24,300079,0
+VECO.US,D,20241029,000000,29.19,30.32,29.19,29.98,626478,0
+VECO.US,D,20241030,000000,29.32,30.03,29.07,29.97,1789756,0
+VECO.US,D,20241031,000000,29.9,29.9,28.4631,28.78,565971,0
+VECO.US,D,20241101,000000,28.93,29.3,28.74,28.79,438556,0
+VECO.US,D,20241104,000000,28.42,29.33,28.41,28.7,403278,0
+VECO.US,D,20241105,000000,28.73,29.2899,28.71,29.14,820865,0
+VECO.US,D,20241106,000000,30.31,31,29.99,30.1,827443,0
+VECO.US,D,20241107,000000,30.54,30.78,28.96,29.08,972950,0
+VECO.US,D,20241108,000000,28.8,29.22,28.43,28.68,694572,0
+VECO.US,D,20241111,000000,28.67,28.785,27.93,28.12,725341,0
+VECO.US,D,20241112,000000,28.19,28.395,27.64,27.97,571895,0
+VECO.US,D,20241113,000000,27.72,27.8499,27.0365,27.3,550068,0
+VECO.US,D,20241114,000000,27.77,27.8,27.22,27.31,1014685,0
+VECO.US,D,20241115,000000,27.09,27.215,26.225,26.43,684754,0
+VECO.US,D,20241118,000000,26.34,26.65,25.93,26.22,660916,0
+VECO.US,D,20241119,000000,26.02,26.165,25.7,25.99,339209,0
+VECO.US,D,20241120,000000,25.99,26.18,25.52,26.15,633304,0
+VECO.US,D,20241121,000000,26.59,26.75,26.15,26.54,413563,0
+VECO.US,D,20241122,000000,26.54,27.42,26.53,27.4,721976,0
+VECO.US,D,20241125,000000,27.79,28.34,27.655,27.97,634975,0
+VECO.US,D,20241126,000000,28.13,28.13,26.64,27.13,695125,0
+VECO.US,D,20241127,000000,27.25,27.65,26.95,27.63,602592,0
+VECO.US,D,20241129,000000,28.03,28.6,27.745,27.87,490422,0
+VECO.US,D,20241202,000000,27.88,29.66,27.82,29.07,728662,0
+VECO.US,D,20241203,000000,28.74,29.07,28.21,29.03,1002061,0
+VECO.US,D,20241204,000000,29.24,29.48,28.711,29,582600,0
+VECO.US,D,20241205,000000,28.99,28.99,27.46,27.68,647526,0
+VECO.US,D,20241206,000000,27.86,28.09,27.57,27.79,337754,0
+VECO.US,D,20241209,000000,27.94,29.11,27.8,28.84,657119,0
+VECO.US,D,20241210,000000,28.8,28.8,27.66,27.93,467595,0
+VECO.US,D,20241211,000000,28.43,28.74,28.015,28.54,491257,0
+VECO.US,D,20241212,000000,28.25,28.58,27.73,27.74,468814,0
+VECO.US,D,20241213,000000,27.79,28.165,27.425,27.68,556256,0
+VECO.US,D,20241216,000000,27.67,28.295,27.37,27.95,394207,0
+VECO.US,D,20241217,000000,27.77,28.34,27.77,28.01,390985,0
+VECO.US,D,20241218,000000,28.31,30.32,27.63,27.92,797668,0
+VECO.US,D,20241219,000000,27.92,28.39,27.33,27.59,540822,0
+VECO.US,D,20241220,000000,27.21,27.88,26.76,26.84,2543155,0
+VECO.US,D,20241223,000000,27.08,27.87,27.08,27.66,365825,0
+VECO.US,D,20241224,000000,27.7,27.92,27.4,27.83,146292,0
+VECO.US,D,20241226,000000,27.49,28.085,27.19,27.81,272038,0
+VECO.US,D,20241227,000000,27.76,27.76,27.05,27.61,234617,0
+VECO.US,D,20241230,000000,27.26,27.29,26.62,27.07,314954,0
+VECO.US,D,20241231,000000,27.25,27.5099,26.78,26.8,458749,0
+VECO.US,D,20250102,000000,26.98,27.68,26.97,27,362317,0
+VECO.US,D,20250103,000000,27.24,27.375,26.96,27.16,664533,0
+VECO.US,D,20250106,000000,28.55,29.23,28.08,28.72,972143,0
+VECO.US,D,20250107,000000,29.08,29.33,28.18,28.6,743332,0
+VECO.US,D,20250108,000000,28.31,28.94,27.635,28.15,501694,0
+VECO.US,D,20250110,000000,27.63,27.675,26.515,26.69,645741,0
+VECO.US,D,20250113,000000,26.12,26.36,25.77,26.13,594978,0
+VECO.US,D,20250114,000000,26.35,26.41,25.56,26.25,590873,0
+VECO.US,D,20250115,000000,26.89,27.49,26.75,26.78,489587,0
+VECO.US,D,20250116,000000,27.3,27.7,26.81,26.97,498002,0
+VECO.US,D,20250117,000000,27.44,27.625,27.16,27.41,367396,0
+VECO.US,D,20250121,000000,27.62,27.81,27.06,27.15,595519,0
+VECO.US,D,20250122,000000,27.3,27.41,26.8,26.97,881250,0
+VECO.US,D,20250123,000000,26.43,26.49,25.745,26.29,832628,0
+VECO.US,D,20250124,000000,26.34,26.34,25.74,25.91,765551,0
+VECO.US,D,20250127,000000,25.24,25.79,23.47,23.99,810871,0
+VECO.US,D,20250128,000000,23.98,23.98,23.24,23.67,717800,0
+VECO.US,D,20250129,000000,23.98,24.58,23.69,24.53,878387,0
+VECO.US,D,20250130,000000,24.55,25.77,24.55,25.47,550996,0
+VECO.US,D,20250131,000000,25.61,26.05,25.18,25.38,742572,0
+VECO.US,D,20250203,000000,24.75,25.175934,24.11,25.09,508025,0
+VECO.US,D,20250204,000000,24.91,25.465,24.9,25.39,398693,0
+VECO.US,D,20250205,000000,25.41,26.11,25.05,25.99,345956,0
+VECO.US,D,20250206,000000,25.83,26.0841,25.17,25.25,704858,0
+VECO.US,D,20250207,000000,25.33,25.43,24.28,24.38,690069,0
+VECO.US,D,20250210,000000,24.51,24.905,24.385,24.62,914579,0
+VECO.US,D,20250211,000000,24.4,24.67,23.37,23.68,1182660,0
+VECO.US,D,20250212,000000,23.16,24,23,23.645,882471,0
+VECO.US,D,20250213,000000,23.7,24.6,23.7,24.27,2439140,0
+VECO.US,D,20250214,000000,24.15,24.69,23.98,24.67,885733,0
+VECO.US,D,20250218,000000,24.92,25.24,24.61,24.98,714487,0
+VECO.US,D,20250219,000000,25.03,25.26,24.86,24.88,457603,0
+VECO.US,D,20250220,000000,25.02,25.38,24.96,25.26,638196,0
+VECO.US,D,20250221,000000,25.45,25.555,24.54,24.73,691635,0
+VECO.US,D,20250224,000000,24.82,24.89,24.14,24.25,582436,0
+VECO.US,D,20250225,000000,24.16,24.595,23.33,23.37,568046,0
+VECO.US,D,20250226,000000,23.54,23.86,23.38,23.54,477124,0
+VECO.US,D,20250227,000000,23.59,23.715,21.89,21.9,682914,0
+VECO.US,D,20250228,000000,21.94,22.465,21.59,22.24,1162545,0
+VECO.US,D,20250303,000000,22.48,22.48,20.85,21.23,973726,0
+VECO.US,D,20250304,000000,21.23,21.86,21.02,21.43,877364,0
+VECO.US,D,20250305,000000,21.58,21.64,20.93,21.31,1114906,0
+VECO.US,D,20250306,000000,20.79,21.11,20.5,20.78,783314,0
+VECO.US,D,20250307,000000,20.86,21.3199,20.55,21.14,1559363,0
+VECO.US,D,20250310,000000,20.68,20.89,20.31,20.36,904146,0
+VECO.US,D,20250311,000000,20.27,21.23,20.045,20.92,1163108,0
+VECO.US,D,20250312,000000,21.31,22.02,21.18,21.4,1076586,0
+VECO.US,D,20250313,000000,21.31,21.97,20.75,21.3,758922,0
+VECO.US,D,20250314,000000,21.56,21.86,21.06,21.48,514739,0
+VECO.US,D,20250317,000000,21.31,22.13,21.26,21.9,584172,0
+VECO.US,D,20250318,000000,21.65,21.71,21.2642,21.59,654255,0
+VECO.US,D,20250319,000000,21.59,22.21,21.39,21.84,581091,0
+VECO.US,D,20250320,000000,21.59,21.83,21.42,21.63,468458,0
+VECO.US,D,20250321,000000,21.2,21.475,20.85,21.16,1361175,0
+VECO.US,D,20250324,000000,21.6,22.03,21.51,21.77,546726,0
+VECO.US,D,20250325,000000,21.81,21.96,21.57,21.71,469870,0
+VECO.US,D,20250326,000000,21.7,21.73,21.02,21.3,356195,0
+VECO.US,D,20250327,000000,21.18,21.28,20.82,20.91,376663,0
+VECO.US,D,20250328,000000,20.74,20.95,19.96,20.38,572205,0
+VECO.US,D,20250331,000000,19.93,20.14,19.5655,20.08,660626,0
+VECO.US,D,20250401,000000,19.94,20.36,19.74,20.3,522276,0
+VECO.US,D,20250402,000000,19.93,20.61,19.67,20.5,454653,0
+VECO.US,D,20250403,000000,19.54,19.78,18.2501,18.59,1049295,0
+VECO.US,D,20250404,000000,17.83,18.61,17.11,17.93,1047277,0
+VECO.US,D,20250407,000000,17.15,19.34,16.975,17.94,1375759,0
+VECO.US,D,20250408,000000,18.52,18.77,16.92,17.35,1244715,0
+VECO.US,D,20250409,000000,17.39,19.86,17.16,19.6,1524213,0
+VECO.US,D,20250410,000000,18.81,18.925,17.9,18.41,885731,0
+VECO.US,D,20250411,000000,18.4,19.18,18.07,19.01,657885,0
+VECO.US,D,20250414,000000,19.39,19.52,18.9023,19.24,617231,0
+VECO.US,D,20250415,000000,19.2,19.735,18.79,19.33,883311,0
+VECO.US,D,20250416,000000,18.71,18.9,17.765,18.34,643929,0
+VECO.US,D,20250417,000000,18.4,18.4,17.85,17.95,727135,0
+VECO.US,D,20250421,000000,17.57,17.72,17.35,17.61,823686,0
+VECO.US,D,20250422,000000,17.78,18.04,17.56,17.81,637032,0
+VECO.US,D,20250423,000000,18.61,18.97,18.12,18.2,737819,0
+VECO.US,D,20250424,000000,18.55,19.3,18.39,19.23,1217716,0
+VECO.US,D,20250425,000000,19,19.4,18.85,19.36,546600,0
+VECO.US,D,20250428,000000,19.24,19.5984,18.88,19.095,359383,0
+VECO.US,D,20250429,000000,18.9,19.01,18.71,18.78,567716,0
+VECO.US,D,20250430,000000,18.44,18.855,18.23,18.7,546331,0
+VECO.US,D,20250501,000000,18.98,19.21,18.68,18.86,575217,0
+VECO.US,D,20250502,000000,19.3,20.03,19.08,19.67,696109,0
+VECO.US,D,20250505,000000,19.54,19.72,19.36,19.42,736735,0
+VECO.US,D,20250506,000000,19.2,19.475,18.9,19.19,603203,0
+VECO.US,D,20250507,000000,19.32,19.64,18.82,18.89,1571210,0
+VECO.US,D,20250508,000000,18.31,20.46,18.31,19.9,1280900,0
+VECO.US,D,20250509,000000,19.92,20.03,18.95,19.21,793344,0
+VECO.US,D,20250512,000000,20.64,21.4127,19.8,21.05,1413252,0
+VECO.US,D,20250513,000000,21.1,21.445,20.835,21.2,559432,0
+VECO.US,D,20250514,000000,21.33,21.49,21.01,21.36,385664,0
+VECO.US,D,20250515,000000,21.17,21.52,20.9224,21.26,361488,0
+VECO.US,D,20250516,000000,21.16,21.355,20.45,20.55,483736,0
+VECO.US,D,20250519,000000,20.07,20.34,19.9701,20.23,780032,0
+VECO.US,D,20250520,000000,20.19,20.45,20.1,20.38,468120,0
+VECO.US,D,20250521,000000,20.06,20.295,19.63,19.67,512796,0
+VECO.US,D,20250522,000000,19.72,19.84,19.415,19.43,587871,0
+VECO.US,D,20250523,000000,18.88,19.31,18.85,19.2,592545,0
+VECO.US,D,20250527,000000,19.53,20.075,19.465,19.78,620136,0
+VECO.US,D,20250528,000000,19.82,20.05,19.54,19.58,469367,0
+VECO.US,D,20250529,000000,20.1,20.41,19.57,19.79,555392,0
+VECO.US,D,20250530,000000,19.6,19.64,19.07,19.31,1032303,0
+VECO.US,D,20250602,000000,19.23,19.49,19.04,19.34,571418,0
+VECO.US,D,20250603,000000,19.32,20.25,19.27,20.2,765811,0
+VECO.US,D,20250604,000000,20.25,20.58,20.19,20.4,505409,0
+VECO.US,D,20250605,000000,20.46,20.7,20.14,20.28,543683,0
+VECO.US,D,20250606,000000,20.58,20.94,20.36,20.57,453770,0
+VECO.US,D,20250609,000000,20.87,21.61,20.87,21.45,882689,0
+VECO.US,D,20250610,000000,21.61,21.945,21.37,21.81,873121,0
+VECO.US,D,20250611,000000,22.02,22.1,21.38,21.57,466095,0
+VECO.US,D,20250612,000000,21.36,21.67,21.2,21.35,395211,0
+VECO.US,D,20250613,000000,20.94,21.06,20.42,20.43,456428,0
+VECO.US,D,20250616,000000,20.75,21.31,20.655,21.165,542556,0
+VECO.US,D,20250617,000000,20.93,21.29,20.54,20.57,460684,0
+VECO.US,D,20250618,000000,20.57,20.58,20.08,20.23,659410,0
+VECO.US,D,20250620,000000,20.49,20.5,19.4,19.71,1387372,0
+VECO.US,D,20250623,000000,19.74,19.98,19.41,19.72,475297,0
+VECO.US,D,20250624,000000,20.22,20.8,20.21,20.775,568663,0
+VECO.US,D,20250625,000000,20.99,21.315,20.64,20.69,475349,0
+VECO.US,D,20250626,000000,21.08,21.6699,20.82,21.22,658077,0
+VECO.US,D,20250627,000000,21.2,21.37,20.225,20.52,2362204,0
+VECO.US,D,20250630,000000,20.55,20.59,20.22,20.32,598784,0
+VECO.US,D,20250701,000000,20.15,21.1,19.975,20.69,750772,0
+VECO.US,D,20250702,000000,20.73,21.27,20.615,21.17,423982,0
+VECO.US,D,20250703,000000,21.36,21.82,21.19,21.45,463132,0
+VECO.US,D,20250707,000000,20.84,21.33,20.62,20.63,599081,0
+VECO.US,D,20250708,000000,20.88,21.76,20.87,21.33,430456,0
+VECO.US,D,20250709,000000,21.24,21.47,20.84,21.27,378616,0
+VECO.US,D,20250710,000000,21.46,21.615,21.261,21.32,442518,0
+VECO.US,D,20250711,000000,21.02,21.25,20.9,21.16,382710,0
+VECO.US,D,20250714,000000,20.94,20.975,20.41,20.56,472092,0
+VECO.US,D,20250715,000000,21.21,21.36,20.74,20.75,607565,0
+VECO.US,D,20250716,000000,20.55,20.73,19.92,20.63,623843,0
+VECO.US,D,20250717,000000,20.55,21.715,19.99,21.55,916858,0
+VECO.US,D,20250718,000000,21.81,21.81,21.1805,21.42,755598,0
+VECO.US,D,20250721,000000,21.6,21.93,21.32,21.36,492782,0
+VECO.US,D,20250722,000000,21.23,21.285,20.61,21.02,551281,0
+VECO.US,D,20250723,000000,21.09,21.18,20.68,20.97,493204,0
+VECO.US,D,20250724,000000,20.97,21.185,20.55,20.59,311469,0
+VECO.US,D,20250725,000000,20.51,21.07,20.36,20.82,340924,0
+VECO.US,D,20250728,000000,21.21,21.75,21.13,21.74,669046,0
+VECO.US,D,20250729,000000,22.04,22.175,21.45,21.65,729952,0
+VECO.US,D,20250730,000000,21.97,22.3,21.47,21.75,1162023,0
+VECO.US,D,20250731,000000,21.14,21.35,20.25,20.78,889063,0
+VECO.US,D,20250801,000000,20.28,20.79,20.06,20.44,680356,0
+VECO.US,D,20250804,000000,20.62,20.81,20.4,20.71,618703,0
+VECO.US,D,20250805,000000,20.88,20.88,19.66,19.94,1040528,0
+VECO.US,D,20250806,000000,19.75,20.16,19.29,19.94,1533100,0
+VECO.US,D,20250807,000000,22.74,23.14,20.865,22.94,2001275,0
+VECO.US,D,20250808,000000,22.95,23.84,22.32,23.61,1355508,0
+VECO.US,D,20250811,000000,23.8,24.09,23.575,23.86,1067068,0
+VECO.US,D,20250812,000000,24.15,24.865,23.795,24.28,977992,0
+VECO.US,D,20250813,000000,24.41,25,24.41,24.91,773854,0
+VECO.US,D,20250814,000000,24.5,24.75,24.04,24.25,664185,0
+VECO.US,D,20250815,000000,24.09,24.09,23.34,23.82,675458,0
+VECO.US,D,20250818,000000,23.88,24.21,23.755,24.16,537684,0
+VECO.US,D,20250819,000000,24.29,24.59,24.02,24.29,494739,0
+VECO.US,D,20250820,000000,24.29,24.29,23.33,23.9,732419,0
+VECO.US,D,20250821,000000,23.96,24.59,23.81,24,1015665,0
+VECO.US,D,20250822,000000,24.19,25.375,24.105,25.25,781213,0
+VECO.US,D,20250825,000000,25.37,25.42,24.95,24.97,588585,0
+VECO.US,D,20250826,000000,25.1,25.41,24.64,24.77,1208309,0
+VECO.US,D,20250827,000000,24.6,24.7689,23.72,24,2662377,0
+VECO.US,D,20250828,000000,24.3,24.985,23.77,24.91,1959047,0
+VECO.US,D,20250829,000000,24.85,24.96,24.34,24.52,924873,0
+VECO.US,D,20250902,000000,23.81,24.195,23.34,23.74,579827,0
+VECO.US,D,20250903,000000,23.79,23.98,23.31,23.59,431189,0
+VECO.US,D,20250904,000000,23.53,23.97,23.3101,23.88,388637,0
+VECO.US,D,20250905,000000,24.36,24.56,24,24.51,442380,0
+VECO.US,D,20250908,000000,24.6,24.965,24.29,24.8,750680,0
+VECO.US,D,20250909,000000,24.9,25.3,24.7,24.81,1166300,0
+VECO.US,D,20250910,000000,24.96,25.36,24.52,25.23,1117310,0
+VECO.US,D,20250911,000000,25.65,25.96,25.27,25.63,791545,0
+VECO.US,D,20250912,000000,25.55,25.755,25.28,25.34,653117,0
+VECO.US,D,20250915,000000,25.53,26.53,25.355,26.11,1155453,0
+VECO.US,D,20250916,000000,26.4,26.85,26.34,26.78,771049,0
+VECO.US,D,20250917,000000,26.69,27.465,26.54,27.15,954168,0
+VECO.US,D,20250918,000000,28.14,28.7,27.65,28.4,903797,0
+VECO.US,D,20250919,000000,28.5,28.65,28.07,28.55,1164416,0
+VECO.US,D,20250922,000000,28.7,29.36,28.62,29.17,857017,0
+VECO.US,D,20250923,000000,29.36,30.03,29.32,29.6,779186,0
+VECO.US,D,20250924,000000,29.39,29.71,28.87,29.27,1153177,0
+VECO.US,D,20250925,000000,28.72,29.51,28.5608,29.45,1035550,0
+VECO.US,D,20250926,000000,29.42,30.1,28.95,29.87,906600,0
+VECO.US,D,20250929,000000,29.9,30.53,29.9,30.43,805932,0
+VECO.US,D,20250930,000000,30.41,30.84,30.03,30.43,489174,0
+VECO.US,D,20251001,000000,32.27,33.35,29.5,33.08,4507791,0
+VECO.US,D,20251002,000000,34,34.45,32.625,33.1,1820137,0
+VECO.US,D,20251003,000000,32.65,33.1,31.5,31.61,1127889,0
+VECO.US,D,20251006,000000,31.94,32.84,30.845,30.86,1332390,0
+VECO.US,D,20251007,000000,30.81,31.305,29.58,29.6,1228823,0
+VECO.US,D,20251008,000000,29.36,30.175,29.36,29.74,1926111,0
+VECO.US,D,20251009,000000,29.76,30.06,29.32,29.49,849533,0
+VECO.US,D,20251010,000000,29.66,29.99,27.765,27.79,1280626,0
+VECO.US,D,20251013,000000,28.56,28.78,27.84,28.53,816936,0
+VECO.US,D,20251014,000000,27.62,28.7,27.62,27.81,2236875,0
+VECO.US,D,20251015,000000,28.66,29.09,28.02,29.07,1353402,0
+VECO.US,D,20251016,000000,29.35,30.04,28.705,29.33,865568,0
+VECO.US,D,20251017,000000,28.89,29.4,28.89,29.18,612195,0
+VECO.US,D,20251020,000000,29.26,30.06,29.26,29.53,621866,0
+VECO.US,D,20251021,000000,29.35,29.675,28.82,29.31,624717,0
+VECO.US,D,20251022,000000,29.31,29.38,27.655,28.54,878616,0
+VECO.US,D,20251023,000000,28.17,29.81,28.09,29.62,703085,0
+VECO.US,D,20251024,000000,30,30.09,29.29,29.31,670131,0
+VECO.US,D,20251027,000000,29.93,30.02,29.1226,29.23,734604,0
+VECO.US,D,20251028,000000,29.11,29.4,28.7101,28.97,651747,0
+VECO.US,D,20251029,000000,29.62,29.87,29.13,29.33,971902,0
+VECO.US,D,20251030,000000,29.25,29.88,28.89,29.16,660332,0
+VECO.US,D,20251031,000000,29.11,29.265,28.33,28.75,563040,0
+VECO.US,D,20251103,000000,28.9,30.04,28.855,29.5,835707,0
+VECO.US,D,20251104,000000,30.3,30.51,28.86,29.04,1222943,0
+VECO.US,D,20251105,000000,29.26,29.99,29.21,29.45,1039760,0
+VECO.US,D,20251106,000000,29.5,30,28.5,29.15,1411434,0
+VECO.US,D,20251107,000000,28.88,30.44,28.55,30.41,1241335,0
+VECO.US,D,20251110,000000,31.03,31.68,30.62,31.06,551397,0
+VECO.US,D,20251111,000000,30.98,31.06,29.87,30.57,1450679,0
+VECO.US,D,20251112,000000,30.92,31.44,30.235,30.34,770819,0
+VECO.US,D,20251113,000000,29.97,30.505,28.81,29.3,1639921,0
+VECO.US,D,20251114,000000,28.08,29.39,27.61,29.18,711160,0
+VECO.US,D,20251117,000000,29.12,29.45,28.21,28.54,539969,0
+VECO.US,D,20251118,000000,28.28,28.33,27.31,27.39,871226,0
+VECO.US,D,20251119,000000,27.39,28,27.39,27.52,438724,0
+VECO.US,D,20251120,000000,28.18,28.265,26,26.39,694304,0
+VECO.US,D,20251121,000000,26.31,27.86,26.31,27.4,625119,0
+VECO.US,D,20251124,000000,27.38,28.24,27.38,28.06,500029,0
+VECO.US,D,20251125,000000,28.05,29.52,27.99,29.22,570248,0
+VECO.US,D,20251126,000000,29.37,29.87,29.14,29.23,703481,0
+VECO.US,D,20251128,000000,29.05,29.27,28.93,29.23,171108,0
+VECO.US,D,20251201,000000,28.92,29.27,28.71,29.05,447029,0
+VECO.US,D,20251202,000000,29.1,29.41,28.76,29.12,496537,0
+VECO.US,D,20251203,000000,29,31.49,28.85,31.45,1046767,0
+VECO.US,D,20251204,000000,31.45,31.82,30.905,31.49,695177,0
+VECO.US,D,20251205,000000,31.57,32.5,31.57,32.05,517610,0
+VECO.US,D,20251208,000000,32.7,32.8,31.99,32.14,496840,0
+VECO.US,D,20251209,000000,31.76,32.33,31.49,32.26,790096,0
+VECO.US,D,20251210,000000,31.88,33,31.88,32.22,731913,0
+VECO.US,D,20251211,000000,31.93,33.41,31.73,32.28,1130607,0
+VECO.US,D,20251212,000000,32.13,32.13,30.305,30.62,592747,0
+VECO.US,D,20251215,000000,30.78,31.16,30.02,30.76,638001,0
+VECO.US,D,20251216,000000,30.71,30.84,29.925,30.37,486712,0
+VECO.US,D,20251217,000000,30.54,30.79,28.7,29.22,704652,0
+VECO.US,D,20251218,000000,30.41,30.48,28.915,29.07,665333,0
+VECO.US,D,20251219,000000,29.16,29.9799,29.15,29.29,1667737,0
+VECO.US,D,20251222,000000,29.84,29.99,29.185,29.37,730368,0
+VECO.US,D,20251223,000000,29.35,29.825,29.11,29.58,279568,0
+VECO.US,D,20251224,000000,29.58,29.84,29.13,29.3,134925,0
+VECO.US,D,20251226,000000,29.25,29.385,29.12,29.29,239778,0
+VECO.US,D,20251229,000000,29.25,29.46,28.9,29.24,190991,0
+VECO.US,D,20251230,000000,29.44,29.5808,29.08,29.11,291125,0
+VECO.US,D,20251231,000000,29.11,29.11,28.46,28.58,192996,0
+VECO.US,D,20260102,000000,29.2,30.88,29.2,30.54,535685,0
+VECO.US,D,20260105,000000,31.15,32.1699,31.01,31.07,428006,0
+VECO.US,D,20260106,000000,31.13,32.9744,31.13,32.54,1001698,0
+VECO.US,D,20260107,000000,32.14,33.215,32.0101,33.07,860773,0
+VECO.US,D,20260108,000000,33.07,33.27,31.09,31.76,394054,0
+VECO.US,D,20260109,000000,31.78,33.54,31.74,33.11,751526,0
+VECO.US,D,20260112,000000,32.66,34.51,32.66,33.83,686908,0
+VECO.US,D,20260113,000000,34.12,34.32,33.5601,34.16,538358,0
+VECO.US,D,20260114,000000,33.93,33.96,32.87,33.28,777198,0
+VECO.US,D,20260115,000000,35.26,35.77,33.88,34.09,620415,0
+VECO.US,D,20260116,000000,34.58,34.98,32.95,32.97,541335,0
+VECO.US,D,20260120,000000,32.28,32.68,31.28,31.32,540659,0
+VECO.US,D,20260121,000000,31.92,33.42,31.36,32.99,371190,0
+VECO.US,D,20260122,000000,33.41,33.75,33.11,33.61,527135,0
+VECO.US,D,20260123,000000,33.28,33.71,31.68,32.35,413189,0
+VECO.US,D,20260126,000000,32.18,32.62,31.5,31.58,531020,0
+VECO.US,D,20260127,000000,31.93,32.79,31.93,32.26,289301,0
+VECO.US,D,20260128,000000,33.05,33.52,31.68,32.29,293593,0
+VECO.US,D,20260129,000000,32.34,33.13,31.45,32.74,506555,0
+VECO.US,D,20260130,000000,32.08,32.72,31,31.23,707919,0
+VECO.US,D,20260202,000000,31.25,32.07,30.995,31.52,876349,0
+VECO.US,D,20260203,000000,31.53,32.1,29.06,30.05,1316109,0
+VECO.US,D,20260204,000000,30.37,31.14,29.41,29.49,1067205,0
+VECO.US,D,20260205,000000,29.58,29.59,28.22,28.96,1002402,0
+VECO.US,D,20260206,000000,29.58,31.25,29.58,30.69,638767,0
+VECO.US,D,20260209,000000,30.44,31.126,29.83,30.51,799011,0
+VECO.US,D,20260210,000000,30.6,32.11,30.305,31.46,627348,0
+VECO.US,D,20260211,000000,32.38,33.18,31.79,32.6,715724,0
+VECO.US,D,20260212,000000,32.77,33.53,31.97,32.18,510086,0
+VECO.US,D,20260213,000000,32.71,33.945,32.565,33.61,767544,0
+VECO.US,D,20260217,000000,33.19,34.37,32.03,34.35,1050171,0
+VECO.US,D,20260218,000000,29.4,30.22,27.3,29.32,4090218,0
diff --git a/daily/us/nasdaq stocks/3/vhcpu.us.txt b/daily/us/nasdaq stocks/3/vhcpu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02a95da0a8bacc03b0af7224d669fed9864023c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vhcpu.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHCPU.US,D,20251218,000000,10.03,10.04,10.02,10.035,5854900,0
+VHCPU.US,D,20251219,000000,10.035,10.06,10.03,10.035,224421,0
+VHCPU.US,D,20251222,000000,10.04,10.05,10.03,10.035,863973,0
+VHCPU.US,D,20251223,000000,10.05,10.05,10.03,10.05,149906,0
+VHCPU.US,D,20251224,000000,10.03,10.05,10.03,10.05,16973,0
+VHCPU.US,D,20251226,000000,10.035,10.035,10.035,10.035,337,0
+VHCPU.US,D,20251229,000000,10.05,10.05,10.02,10.02,2830,0
+VHCPU.US,D,20251231,000000,10.0201,10.021,10.0201,10.021,747,0
+VHCPU.US,D,20260102,000000,10.05,10.05,10.05,10.05,101,0
+VHCPU.US,D,20260105,000000,10.02,10.04,10.02,10.04,3403,0
+VHCPU.US,D,20260106,000000,10.04,10.06,10.04,10.06,179051,0
+VHCPU.US,D,20260107,000000,10.05,10.05,10.04,10.04,3646,0
+VHCPU.US,D,20260108,000000,10.04,10.04,10.03,10.04,17225,0
+VHCPU.US,D,20260109,000000,10.04,10.04,10.03,10.03,2131,0
+VHCPU.US,D,20260112,000000,10.0301,10.035,10.0301,10.035,2476,0
+VHCPU.US,D,20260113,000000,10.04,10.06,10.04,10.05,216166,0
+VHCPU.US,D,20260114,000000,10.02,10.04,10.02,10.03,6854,0
+VHCPU.US,D,20260115,000000,10.02,10.035,10.02,10.03,740,0
+VHCPU.US,D,20260116,000000,10.04,10.045,10.03,10.03,19198,0
+VHCPU.US,D,20260120,000000,10.03,10.04,10.03,10.035,43031,0
+VHCPU.US,D,20260121,000000,10.03,10.04,10.02,10.02,157020,0
+VHCPU.US,D,20260122,000000,10.03,10.08,10.03,10.04,193457,0
+VHCPU.US,D,20260123,000000,10.04,10.05,10.02,10.05,58270,0
+VHCPU.US,D,20260126,000000,10.02,10.05,10.02,10.05,11908,0
+VHCPU.US,D,20260127,000000,10.04,10.06,10.04,10.05,364980,0
+VHCPU.US,D,20260128,000000,10.05,10.06,10.05,10.06,2774,0
+VHCPU.US,D,20260129,000000,10.06,10.06,10.05,10.055,6371,0
+VHCPU.US,D,20260130,000000,10.05,10.05,10.05,10.05,711,0
+VHCPU.US,D,20260202,000000,10.05,10.09,10.05,10.07,243609,0
+VHCPU.US,D,20260203,000000,10.07,10.09,10.05,10.05,11679,0
+VHCPU.US,D,20260204,000000,10.05,10.07,10.05,10.065,3656,0
+VHCPU.US,D,20260205,000000,10.05,10.06,10.05,10.055,7355,0
+VHCPU.US,D,20260206,000000,10.03,10.08,10.03,10.05,256540,0
+VHCPU.US,D,20260209,000000,10.05,10.09,10.05,10.09,1739,0
+VHCPU.US,D,20260210,000000,10.03,10.05,10.03,10.05,16202,0
+VHCPU.US,D,20260211,000000,10.03,10.057,10.03,10.05,3568,0
+VHCPU.US,D,20260212,000000,10.05,10.09,10.05,10.09,6270,0
+VHCPU.US,D,20260213,000000,10.05,10.07,10.05,10.05,24453,0
+VHCPU.US,D,20260217,000000,10.03,10.04,10.02,10.02,4782,0
+VHCPU.US,D,20260218,000000,10.08,10.08,10.02,10.02,417,0
diff --git a/daily/us/nasdaq stocks/3/vhcpw.us.txt b/daily/us/nasdaq stocks/3/vhcpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5533e51d810ef37aa5e62ddc572b1100dc2724c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vhcpw.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHCPW.US,D,20260209,000000,0.35,0.55,0.3486,0.3705,28431,0
+VHCPW.US,D,20260210,000000,0.3846,0.3846,0.3845,0.3845,240,0
+VHCPW.US,D,20260211,000000,0.4308,0.45,0.4076,0.4076,11679,0
+VHCPW.US,D,20260212,000000,0.394,0.45,0.36,0.405,122173,0
+VHCPW.US,D,20260213,000000,0.3604,0.3604,0.3505,0.3505,2500,0
+VHCPW.US,D,20260217,000000,0.38,0.38,0.365302,0.38,6400,0
+VHCPW.US,D,20260218,000000,0.38,0.4,0.35,0.38,67268,0
diff --git a/daily/us/nasdaq stocks/3/visn.us.txt b/daily/us/nasdaq stocks/3/visn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3d7283f9ceb2a29967c862c10394e4d4e57e364
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/visn.us.txt	
@@ -0,0 +1,3097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VISN.US,D,20131025,000000,15,15.42,14.72,14.99,21874400,0
+VISN.US,D,20131028,000000,14.82,15.02,14.77,14.88,1480098,0
+VISN.US,D,20131029,000000,14.84,15.25,14.81,15.25,1190800,0
+VISN.US,D,20131030,000000,15.23,15.6,15,15.43,1549000,0
+VISN.US,D,20131031,000000,15.54,15.54,14.85,15.28,506715,0
+VISN.US,D,20131101,000000,15.44,15.83,15.2,15.58,2311700,0
+VISN.US,D,20131104,000000,15.83,15.85,15.13,15.29,530006,0
+VISN.US,D,20131105,000000,15,15.4,14.85,15.01,721700,0
+VISN.US,D,20131106,000000,15,15.09,14.78,15,1002200,0
+VISN.US,D,20131107,000000,14.9,15.14,14.78,14.97,589000,0
+VISN.US,D,20131108,000000,14.95,15.3,14.86,15.27,248900,0
+VISN.US,D,20131111,000000,15.1,16.22,15.09,16.14,433877,0
+VISN.US,D,20131112,000000,16.04,16.17,15.59,15.75,241500,0
+VISN.US,D,20131113,000000,15.59,15.9,15.35,15.82,306429,0
+VISN.US,D,20131114,000000,15.89,15.98,15.41,15.8,513200,0
+VISN.US,D,20131115,000000,15.86,15.87,15.56,15.79,218000,0
+VISN.US,D,20131118,000000,15.72,15.75,15.57,15.67,116600,0
+VISN.US,D,20131119,000000,15.26,15.4,15,15.34,140304,0
+VISN.US,D,20131120,000000,15.21,15.31,15.09,15.13,523400,0
+VISN.US,D,20131121,000000,15.2,15.48,15.04,15.18,71700,0
+VISN.US,D,20131122,000000,15.17,15.56,15.1,15.5,240800,0
+VISN.US,D,20131125,000000,15.5,15.5,15.33,15.44,133800,0
+VISN.US,D,20131126,000000,15.4,15.67,15.16,15.46,147700,0
+VISN.US,D,20131127,000000,15.47,16.19,15.47,16.19,409200,0
+VISN.US,D,20131129,000000,16.2,16.21,15.847,16.09,159942,0
+VISN.US,D,20131202,000000,15.71,16.8,15.71,16.74,604300,0
+VISN.US,D,20131203,000000,16.56,17.12,16.33,16.96,612400,0
+VISN.US,D,20131204,000000,17.35,17.4,16.72,17.02,1192300,0
+VISN.US,D,20131205,000000,16.74,17.25,16.73,16.81,438100,0
+VISN.US,D,20131206,000000,16.8,17.2,16.78,17.05,872200,0
+VISN.US,D,20131209,000000,17.05,17.46,17.05,17.35,484400,0
+VISN.US,D,20131210,000000,17.3,17.45,17.07,17.37,532700,0
+VISN.US,D,20131211,000000,17.35,17.55,17.3,17.36,814900,0
+VISN.US,D,20131212,000000,17.46,17.46,17.275,17.33,332635,0
+VISN.US,D,20131213,000000,17.36,17.58,17.12,17.4,413400,0
+VISN.US,D,20131216,000000,17.48,17.91,17.4,17.59,796300,0
+VISN.US,D,20131217,000000,17.72,17.86,17.43,17.68,595700,0
+VISN.US,D,20131218,000000,17.53,17.84,17.15,17.8,560500,0
+VISN.US,D,20131219,000000,17.65,17.8,17.22,17.49,430300,0
+VISN.US,D,20131220,000000,17.45,18.05,17.15,17.84,4762200,0
+VISN.US,D,20131223,000000,17.84,18.15,17.47,18.05,352400,0
+VISN.US,D,20131224,000000,17.93,18.13,17.69,18.03,171758,0
+VISN.US,D,20131226,000000,18,18.13,17.73,18.1,148700,0
+VISN.US,D,20131227,000000,18.01,18.31,17.95,18.28,350300,0
+VISN.US,D,20131230,000000,18.19,18.56,18,18.48,276600,0
+VISN.US,D,20131231,000000,18.57,19.02,18.52,18.93,327000,0
+VISN.US,D,20140102,000000,18.77,18.89,18.48,18.77,415651,0
+VISN.US,D,20140103,000000,18.92,19.31,18.84,19.19,846810,0
+VISN.US,D,20140106,000000,19.35,19.64,19.19,19.3,2170900,0
+VISN.US,D,20140107,000000,19.25,19.26,18.72,19.03,403900,0
+VISN.US,D,20140108,000000,18.74,19.1,18.74,18.99,322100,0
+VISN.US,D,20140109,000000,19,19.24,18.86,18.93,706600,0
+VISN.US,D,20140110,000000,18.95,19.14,18.39,18.67,481500,0
+VISN.US,D,20140113,000000,18.88,18.88,18.35,18.35,162200,0
+VISN.US,D,20140114,000000,18.29,18.29,17.73,17.96,261200,0
+VISN.US,D,20140115,000000,18,18.49,17.78,18.43,242500,0
+VISN.US,D,20140116,000000,18.31,18.71,18.25,18.68,388209,0
+VISN.US,D,20140117,000000,18.44,18.55,18.19,18.3,164100,0
+VISN.US,D,20140121,000000,18.32,18.5,18.12,18.25,249600,0
+VISN.US,D,20140122,000000,18.17,18.44,18.14,18.37,428300,0
+VISN.US,D,20140123,000000,18.19,18.49,17.78,17.88,192700,0
+VISN.US,D,20140124,000000,17.5,18.01,17.5,17.81,374540,0
+VISN.US,D,20140127,000000,17.96,17.96,16.86,17.31,493100,0
+VISN.US,D,20140128,000000,17.41,18.05,17.138,17.61,365244,0
+VISN.US,D,20140129,000000,17.49,17.77,17.08,17.34,375400,0
+VISN.US,D,20140130,000000,17.57,17.57,17.19,17.51,409700,0
+VISN.US,D,20140131,000000,17.3,18.03,17.13,17.93,719009,0
+VISN.US,D,20140203,000000,17.93,18.77,17.65,18,941755,0
+VISN.US,D,20140204,000000,18.14,18.58,17.81,18.26,345677,0
+VISN.US,D,20140205,000000,18.22,18.66,17.94,18.5,788997,0
+VISN.US,D,20140206,000000,18.48,18.71,18.2,18.46,555212,0
+VISN.US,D,20140207,000000,18.28,18.7,18.09,18.21,292684,0
+VISN.US,D,20140210,000000,18.64,18.9,18.16,18.58,412692,0
+VISN.US,D,20140211,000000,18.54,18.99,18.28,18.89,372342,0
+VISN.US,D,20140212,000000,18.86,19.34,18.52,18.6,172756,0
+VISN.US,D,20140213,000000,18.41,18.91,18.34,18.77,192572,0
+VISN.US,D,20140214,000000,18.71,19,18.7,18.81,220635,0
+VISN.US,D,20140218,000000,18.84,19.1,18.83,19.02,286042,0
+VISN.US,D,20140219,000000,18.94,19.17,18.76,18.94,110773,0
+VISN.US,D,20140220,000000,19.13,19.21,18.63,18.97,1037205,0
+VISN.US,D,20140221,000000,23.5,24.38,21.82,21.92,2770947,0
+VISN.US,D,20140224,000000,22.05,23.05,22.04,22.92,960775,0
+VISN.US,D,20140225,000000,22.86,23.41,22.7,23,458209,0
+VISN.US,D,20140226,000000,23.04,23.51,22.944,23.36,421521,0
+VISN.US,D,20140227,000000,23.52,23.83,23.18,23.63,345170,0
+VISN.US,D,20140228,000000,23.7,24.22,23.3,24.22,550695,0
+VISN.US,D,20140303,000000,23.94,24.52,23.55,24.24,637669,0
+VISN.US,D,20140304,000000,24.38,24.725,23.96,24.13,446313,0
+VISN.US,D,20140305,000000,24.26,24.99,23.79,24.05,356110,0
+VISN.US,D,20140306,000000,23.98,24.07,23.2,23.49,361190,0
+VISN.US,D,20140307,000000,23.52,23.72,22.79,22.9,463265,0
+VISN.US,D,20140310,000000,22.88,23.36,22.61,22.71,448735,0
+VISN.US,D,20140311,000000,22.65,22.99,21.94,21.99,500721,0
+VISN.US,D,20140312,000000,21,21.73,20.91,21.32,790223,0
+VISN.US,D,20140313,000000,21.48,22.01,21.358,21.95,411123,0
+VISN.US,D,20140314,000000,21.79,22.03,21.33,21.69,272690,0
+VISN.US,D,20140317,000000,21.69,22.01,21.58,21.68,215452,0
+VISN.US,D,20140318,000000,21.73,22.27,21.575,22.02,419717,0
+VISN.US,D,20140319,000000,22,22.3,21.73,22.08,224859,0
+VISN.US,D,20140320,000000,22.01,22.27,21.68,22.13,169319,0
+VISN.US,D,20140321,000000,25.74,25.89,23.99,24.37,1146572,0
+VISN.US,D,20140324,000000,24.99,25.5,24.23,24.43,497680,0
+VISN.US,D,20140325,000000,23.97,24.87,23.16,24.49,906618,0
+VISN.US,D,20140326,000000,24.49,24.7,23.7,23.85,1071200,0
+VISN.US,D,20140327,000000,23.63,23.94,22.51,23.1,1610313,0
+VISN.US,D,20140328,000000,22.37,23.3,21.89,22.94,8905809,0
+VISN.US,D,20140331,000000,23,25.18,22.93,24.68,1820197,0
+VISN.US,D,20140401,000000,24.74,25.835,24.29,25.36,898720,0
+VISN.US,D,20140402,000000,25.22,26.53,24.65,25.71,1020551,0
+VISN.US,D,20140403,000000,25.52,25.69,24.43,24.89,1243211,0
+VISN.US,D,20140404,000000,24.88,25.48,24.3,24.68,1264998,0
+VISN.US,D,20140407,000000,24.61,24.82,23.86,24.39,543134,0
+VISN.US,D,20140408,000000,24.33,24.47,23.54,24.44,752726,0
+VISN.US,D,20140409,000000,24.24,24.87,23.94,24.82,382614,0
+VISN.US,D,20140410,000000,24.77,24.86,23.58,23.72,432595,0
+VISN.US,D,20140411,000000,23.53,23.97,23.03,23.51,463081,0
+VISN.US,D,20140414,000000,23.66,23.91,23.02,23.83,345814,0
+VISN.US,D,20140415,000000,23.94,24.28,23.18,23.68,590614,0
+VISN.US,D,20140416,000000,23.81,24.4,23.25,24.39,328628,0
+VISN.US,D,20140417,000000,24.22,24.9,24.12,24.81,178021,0
+VISN.US,D,20140421,000000,25.02,25.7,24.32,25.31,608830,0
+VISN.US,D,20140422,000000,25.99,25.99,24.51,25.02,933187,0
+VISN.US,D,20140423,000000,24.75,25.44,24.601,25.39,277863,0
+VISN.US,D,20140424,000000,25.51,25.82,25.085,25.13,343957,0
+VISN.US,D,20140425,000000,24.9,25.14,24.23,24.65,212677,0
+VISN.US,D,20140428,000000,24.79,25.525,24.3,24.51,528219,0
+VISN.US,D,20140429,000000,24.32,25.5,24.32,25.34,752359,0
+VISN.US,D,20140430,000000,25.56,26.84,24.81,26.68,1904212,0
+VISN.US,D,20140501,000000,26.8,27.8,26.573,27.68,1237709,0
+VISN.US,D,20140502,000000,27.63,27.96,27.07,27.84,581838,0
+VISN.US,D,20140505,000000,27.61,27.84,27.08,27.32,296042,0
+VISN.US,D,20140506,000000,27.21,27.34,26.79,26.88,290245,0
+VISN.US,D,20140507,000000,26.8,26.86,25.69,26.03,871860,0
+VISN.US,D,20140508,000000,25.95,26.495,25.57,25.69,669077,0
+VISN.US,D,20140509,000000,25.5,25.82,24.93,25.48,340759,0
+VISN.US,D,20140512,000000,25.65,26.07,25.25,25.4,437649,0
+VISN.US,D,20140513,000000,25.48,25.48,24.1,25.02,630136,0
+VISN.US,D,20140514,000000,24.89,25.28,24.816,24.95,285863,0
+VISN.US,D,20140515,000000,24.61,25.15,24.17,24.92,526015,0
+VISN.US,D,20140516,000000,24.98,24.98,24.34,24.41,484498,0
+VISN.US,D,20140519,000000,24.46,24.9,24.33,24.79,431020,0
+VISN.US,D,20140520,000000,24.83,25.47,24.67,25.27,460346,0
+VISN.US,D,20140521,000000,25.48,26.21,25.4,25.9,664793,0
+VISN.US,D,20140522,000000,26,26.61,25.81,26.44,1221368,0
+VISN.US,D,20140523,000000,26.17,26.55,25.82,26.44,387591,0
+VISN.US,D,20140527,000000,26.65,27.18,26.445,26.49,455903,0
+VISN.US,D,20140528,000000,26.56,27.16,25.968,26.78,358832,0
+VISN.US,D,20140529,000000,26.81,27.24,26.29,27,343066,0
+VISN.US,D,20140530,000000,26.92,27.25,26.28,26.44,1045814,0
+VISN.US,D,20140602,000000,26.2,26.64,23.52,24.9,2445262,0
+VISN.US,D,20140603,000000,23.62,25.04,23.57,24.52,792246,0
+VISN.US,D,20140604,000000,24.54,25.03,24.28,24.88,933979,0
+VISN.US,D,20140605,000000,25,25.06,24.26,24.4,729210,0
+VISN.US,D,20140606,000000,24.38,25.03,24.27,24.89,571212,0
+VISN.US,D,20140609,000000,25.7,25.898,24.66,25.01,1194382,0
+VISN.US,D,20140610,000000,24.99,25,23.92,24.85,844200,0
+VISN.US,D,20140611,000000,24.31,25.12,24.31,24.63,671644,0
+VISN.US,D,20140612,000000,23.87,24.19,23.43,23.63,1443880,0
+VISN.US,D,20140613,000000,23.21,23.32,22.66,23.12,8812562,0
+VISN.US,D,20140616,000000,23.19,23.4,22.9,23.21,1590635,0
+VISN.US,D,20140617,000000,23.22,23.35,22.97,23.2,1155233,0
+VISN.US,D,20140618,000000,23.19,23.42,23,23.35,1391157,0
+VISN.US,D,20140619,000000,23.34,23.83,23.08,23.79,1535353,0
+VISN.US,D,20140620,000000,23.83,24.13,23.32,24.11,2381406,0
+VISN.US,D,20140623,000000,24.18,24.41,23.99,24.31,1278031,0
+VISN.US,D,20140624,000000,24.42,24.46,23.68,23.8,1339911,0
+VISN.US,D,20140625,000000,23.73,23.78,23.07,23.3,1431777,0
+VISN.US,D,20140626,000000,23.37,23.47,23.03,23.29,706151,0
+VISN.US,D,20140627,000000,23.12,23.6,22.99,23.26,2619809,0
+VISN.US,D,20140630,000000,23.3,23.52,23,23.13,1121821,0
+VISN.US,D,20140701,000000,23.18,23.45,22.7,23.1,1218893,0
+VISN.US,D,20140702,000000,23.06,23.63,23.06,23.35,1157400,0
+VISN.US,D,20140703,000000,23.49,23.6,23.31,23.34,667567,0
+VISN.US,D,20140707,000000,23.42,23.42,22.66,22.765,827027,0
+VISN.US,D,20140708,000000,22.68,22.75,21.81,22.24,1465243,0
+VISN.US,D,20140709,000000,22.34,22.77,22.25,22.46,855724,0
+VISN.US,D,20140710,000000,22.13,22.6,21.79,22.26,803766,0
+VISN.US,D,20140711,000000,22.26,22.67,22.188,22.5,510197,0
+VISN.US,D,20140714,000000,22.7,23.26,22.7,23.05,604577,0
+VISN.US,D,20140715,000000,23,23.18,22.61,22.85,633070,0
+VISN.US,D,20140716,000000,23,23.38,22.74,23.34,756911,0
+VISN.US,D,20140717,000000,23.35,23.476,22.97,23.02,1316944,0
+VISN.US,D,20140718,000000,23.17,24,22.87,23.8,1411629,0
+VISN.US,D,20140721,000000,23.66,23.98,21.85,23.96,509170,0
+VISN.US,D,20140722,000000,24,24.36,23.5,24.08,483088,0
+VISN.US,D,20140723,000000,24.16,24.16,23.06,23.26,1312600,0
+VISN.US,D,20140724,000000,23.22,23.33,22.79,23.06,987259,0
+VISN.US,D,20140725,000000,22.94,23.46,22.774,23.4,1066915,0
+VISN.US,D,20140728,000000,23.44,24.16,23.13,24.09,1205262,0
+VISN.US,D,20140729,000000,23.99,24.21,23.45,24.01,2199038,0
+VISN.US,D,20140730,000000,23.86,24.19,23.81,24.07,2304524,0
+VISN.US,D,20140731,000000,24.56,25.8,24.38,24.64,2715462,0
+VISN.US,D,20140801,000000,24.41,25.04,23.99,24.89,1596577,0
+VISN.US,D,20140804,000000,24.95,25.69,24.81,25.42,1638052,0
+VISN.US,D,20140805,000000,25,25.18,24.74,25.01,1337554,0
+VISN.US,D,20140806,000000,24.95,25.12,24.76,24.79,558080,0
+VISN.US,D,20140807,000000,24.98,25.02,24.39,24.7,503700,0
+VISN.US,D,20140808,000000,24.73,24.805,24.53,24.6,523168,0
+VISN.US,D,20140811,000000,24.66,24.91,24.34,24.43,483982,0
+VISN.US,D,20140812,000000,24.32,24.735,24.18,24.62,1040008,0
+VISN.US,D,20140813,000000,24.67,25.27,24.46,25.26,732895,0
+VISN.US,D,20140814,000000,25.15,25.76,25,25.43,1175340,0
+VISN.US,D,20140815,000000,25.51,25.581,24.77,24.97,795166,0
+VISN.US,D,20140818,000000,25.18,25.25,24.82,24.87,642618,0
+VISN.US,D,20140819,000000,24.92,25.15,24.85,24.97,477825,0
+VISN.US,D,20140820,000000,24.93,25.6,24.916,25.4,1058410,0
+VISN.US,D,20140821,000000,25.47,26.1,25.47,26.08,720506,0
+VISN.US,D,20140822,000000,25.92,25.983,25.63,25.89,597941,0
+VISN.US,D,20140825,000000,25.92,26.06,25.67,25.99,1276409,0
+VISN.US,D,20140826,000000,26,26.49,25.66,25.86,1085607,0
+VISN.US,D,20140827,000000,25.94,26.06,25.62,25.73,471996,0
+VISN.US,D,20140828,000000,25.67,25.91,25.38,25.69,358454,0
+VISN.US,D,20140829,000000,25.77,25.88,25.34,25.76,337142,0
+VISN.US,D,20140902,000000,25.49,26.71,25.476,26.5,1249581,0
+VISN.US,D,20140903,000000,26.53,26.71,26.1,26.32,948314,0
+VISN.US,D,20140904,000000,26.22,26.89,25.91,26.14,1323984,0
+VISN.US,D,20140905,000000,26.28,26.59,25.91,26.24,432493,0
+VISN.US,D,20140908,000000,26.37,26.37,25.9,26.1,414191,0
+VISN.US,D,20140909,000000,26.11,26.11,25.29,25.36,464824,0
+VISN.US,D,20140910,000000,25.36,25.78,25.291,25.7,450984,0
+VISN.US,D,20140911,000000,25.61,26.09,25.6,25.8,779148,0
+VISN.US,D,20140912,000000,25.79,25.86,24.72,25.19,1310965,0
+VISN.US,D,20140915,000000,25.2,25.37,24.44,24.68,1010481,0
+VISN.US,D,20140916,000000,24.67,24.75,24.28,24.63,806650,0
+VISN.US,D,20140917,000000,24.6,24.77,24.1,24.25,652573,0
+VISN.US,D,20140918,000000,24.4,25.11,24.3,24.77,661668,0
+VISN.US,D,20140919,000000,24.86,25,24.43,24.64,1340879,0
+VISN.US,D,20140922,000000,24.45,24.69,24.13,24.23,551755,0
+VISN.US,D,20140923,000000,24.2,24.4,23.94,24.17,1190175,0
+VISN.US,D,20140924,000000,24.1,24.72,24.04,24.48,534227,0
+VISN.US,D,20140925,000000,24.5,24.52,24.22,24.31,446489,0
+VISN.US,D,20140926,000000,24.3,24.55,24.13,24.22,318210,0
+VISN.US,D,20140929,000000,24.06,24.37,23.93,24.28,286663,0
+VISN.US,D,20140930,000000,24.27,24.3,23.82,23.91,587343,0
+VISN.US,D,20141001,000000,23.82,24.24,23.662,23.94,714390,0
+VISN.US,D,20141002,000000,24.02,24.31,23.7,24.11,419183,0
+VISN.US,D,20141003,000000,24.2,24.43,23.563,23.81,772726,0
+VISN.US,D,20141006,000000,23.84,23.96,23.19,23.45,949248,0
+VISN.US,D,20141007,000000,23.28,23.59,22.95,23.15,507475,0
+VISN.US,D,20141008,000000,23.1,23.57,22.88,23.49,1443665,0
+VISN.US,D,20141009,000000,23.23,23.33,22.56,23.03,938686,0
+VISN.US,D,20141010,000000,22.87,23.11,21.36,21.56,1815675,0
+VISN.US,D,20141013,000000,21.45,21.85,20.81,21.29,1226664,0
+VISN.US,D,20141014,000000,21.27,21.69,21.08,21.25,752512,0
+VISN.US,D,20141015,000000,20.97,21,19.68,20.19,2268412,0
+VISN.US,D,20141016,000000,20.19,21.28,19.76,21,1226499,0
+VISN.US,D,20141017,000000,21.19,22.54,21.11,22.07,1079398,0
+VISN.US,D,20141020,000000,21.99,22.34,21.85,22.18,416861,0
+VISN.US,D,20141021,000000,22.29,22.97,22.205,22.77,573332,0
+VISN.US,D,20141022,000000,22.85,23.16,22.32,22.36,412292,0
+VISN.US,D,20141023,000000,22.38,23.05,22.334,23.03,584247,0
+VISN.US,D,20141024,000000,23.08,23.12,22.643,22.82,467238,0
+VISN.US,D,20141027,000000,20.81,22.42,20.5,22.4,1511832,0
+VISN.US,D,20141028,000000,22.42,22.885,22.34,22.7,687727,0
+VISN.US,D,20141029,000000,22.76,23.06,22.448,22.82,575481,0
+VISN.US,D,20141030,000000,22.79,23.37,22.69,23.25,1368225,0
+VISN.US,D,20141031,000000,21.6,22.66,20.76,21.54,6253674,0
+VISN.US,D,20141103,000000,21.25,21.69,20.96,21.09,2406460,0
+VISN.US,D,20141104,000000,20.22,21.73,20.21,21.56,1698962,0
+VISN.US,D,20141105,000000,21.76,22,21.38,21.6,895201,0
+VISN.US,D,20141106,000000,21.6,22.22,21.47,22.2,735088,0
+VISN.US,D,20141107,000000,22.25,22.79,22.21,22.59,981073,0
+VISN.US,D,20141110,000000,21.74,21.95,20.49,20.77,3023573,0
+VISN.US,D,20141111,000000,20.83,21.16,20.73,21.1,924525,0
+VISN.US,D,20141112,000000,20.98,21.13,20.77,21.12,701412,0
+VISN.US,D,20141113,000000,21.16,21.515,20.77,20.88,1278050,0
+VISN.US,D,20141114,000000,20.78,21.42,20.76,21.2,600141,0
+VISN.US,D,20141117,000000,21.21,21.22,20.7,20.78,696325,0
+VISN.US,D,20141118,000000,20.83,21.87,20.78,21.58,849155,0
+VISN.US,D,20141119,000000,21.62,21.85,21.37,21.47,559064,0
+VISN.US,D,20141120,000000,21.4,21.8,21.32,21.67,462886,0
+VISN.US,D,20141121,000000,21.91,22.11,21.74,21.78,575488,0
+VISN.US,D,20141124,000000,21.86,22.2,21.55,22.05,904142,0
+VISN.US,D,20141125,000000,22.22,22.48,21.91,22.19,802976,0
+VISN.US,D,20141126,000000,22.24,22.52,22.207,22.51,490712,0
+VISN.US,D,20141128,000000,22.58,22.58,22.06,22.2,470614,0
+VISN.US,D,20141201,000000,22,22.36,21.894,22.22,855665,0
+VISN.US,D,20141202,000000,22.15,22.57,22,22.5,408385,0
+VISN.US,D,20141203,000000,22.44,23.19,22.35,23.1,668924,0
+VISN.US,D,20141204,000000,23.01,23.66,22.72,23.41,3463025,0
+VISN.US,D,20141205,000000,23.35,23.96,23.35,23.83,847342,0
+VISN.US,D,20141208,000000,23.8,24.06,23.5,23.59,5369923,0
+VISN.US,D,20141209,000000,23.33,23.65,23.28,23.35,1503832,0
+VISN.US,D,20141210,000000,23.26,23.49,22.33,22.55,2232331,0
+VISN.US,D,20141211,000000,22.75,22.82,22.13,22.3,1412390,0
+VISN.US,D,20141212,000000,22.14,22.59,21.86,21.99,1288769,0
+VISN.US,D,20141215,000000,22.05,22.21,21.77,21.955,1551234,0
+VISN.US,D,20141216,000000,21.82,22.14,21.64,21.8,687693,0
+VISN.US,D,20141217,000000,21.78,21.99,21.53,21.75,889241,0
+VISN.US,D,20141218,000000,22.05,22.4,21.74,22.08,1706214,0
+VISN.US,D,20141219,000000,22.1,22.54,21.825,22.48,665450,0
+VISN.US,D,20141222,000000,22.54,22.8,22.22,22.75,622806,0
+VISN.US,D,20141223,000000,22.8,23.08,22.61,23,635425,0
+VISN.US,D,20141224,000000,23.18,23.26,22.836,23.19,131563,0
+VISN.US,D,20141226,000000,23.22,23.26,23.07,23.24,158781,0
+VISN.US,D,20141229,000000,23.24,23.44,23.03,23.11,318452,0
+VISN.US,D,20141230,000000,23.08,23.14,22.83,22.97,715615,0
+VISN.US,D,20141231,000000,22.98,23.25,22.79,22.83,544091,0
+VISN.US,D,20150102,000000,23.15,23.36,22.84,22.97,964932,0
+VISN.US,D,20150105,000000,22.94,23.17,22.54,23.1,1186097,0
+VISN.US,D,20150106,000000,23.15,23.27,22.45,23.18,1595916,0
+VISN.US,D,20150107,000000,23.25,23.43,22.71,23.31,1676976,0
+VISN.US,D,20150108,000000,23.47,24.04,23.37,23.71,873355,0
+VISN.US,D,20150109,000000,23.7,23.7,23,23.02,788845,0
+VISN.US,D,20150112,000000,23,23,21.93,22.03,1588248,0
+VISN.US,D,20150113,000000,22.07,22.55,21.34,21.41,978434,0
+VISN.US,D,20150114,000000,21.23,21.42,21.02,21.38,1290179,0
+VISN.US,D,20150115,000000,21.31,21.54,20.67,20.78,982901,0
+VISN.US,D,20150116,000000,20.71,21.035,20.19,21.03,2708140,0
+VISN.US,D,20150120,000000,21.06,21.4,20.87,21.27,918547,0
+VISN.US,D,20150121,000000,21.18,21.51,20.95,21.14,495893,0
+VISN.US,D,20150122,000000,21.29,21.31,20.63,21.3,880140,0
+VISN.US,D,20150123,000000,21.28,21.76,21,21.65,658041,0
+VISN.US,D,20150126,000000,21,21.68,20.96,21.61,949841,0
+VISN.US,D,20150127,000000,22.75,26.18,22.58,25.57,10535515,0
+VISN.US,D,20150128,000000,26.45,28.68,26.29,27.13,8688384,0
+VISN.US,D,20150129,000000,27.15,28.1,26.68,28.08,2756766,0
+VISN.US,D,20150130,000000,27.9,28.66,27.8,28.1,2629398,0
+VISN.US,D,20150202,000000,28.13,29.21,27.91,28.98,2012173,0
+VISN.US,D,20150203,000000,29,29.676,28.66,29.39,1768032,0
+VISN.US,D,20150204,000000,29.3,30.06,29.17,30.03,1266732,0
+VISN.US,D,20150205,000000,30.18,30.2,29.42,29.44,1084384,0
+VISN.US,D,20150206,000000,29.45,30,29.25,29.62,763224,0
+VISN.US,D,20150209,000000,29.67,29.91,29.21,29.68,1032537,0
+VISN.US,D,20150210,000000,29.83,30,29.33,29.73,824130,0
+VISN.US,D,20150211,000000,29.69,30.6,29.36,30.45,1218818,0
+VISN.US,D,20150212,000000,30.47,31.07,30.06,30.23,1230165,0
+VISN.US,D,20150213,000000,30.53,30.83,30.3,30.4,754995,0
+VISN.US,D,20150217,000000,30.35,30.94,30.18,30.35,1044645,0
+VISN.US,D,20150218,000000,30.07,31.19,30.07,31.13,2040650,0
+VISN.US,D,20150219,000000,31.09,31.116,30.15,30.24,2124637,0
+VISN.US,D,20150220,000000,30.64,31.95,29.76,31.1,4259545,0
+VISN.US,D,20150223,000000,31.2,31.5,29.931,30.72,1765420,0
+VISN.US,D,20150224,000000,29.86,31.322,29.5,30.76,2016008,0
+VISN.US,D,20150225,000000,30.18,31.08,30.18,30.82,1259701,0
+VISN.US,D,20150226,000000,30.89,31.37,30.72,31.3,621273,0
+VISN.US,D,20150227,000000,31.07,31.52,30.68,31.5,1041232,0
+VISN.US,D,20150302,000000,31.33,31.97,30.6,31.47,1393000,0
+VISN.US,D,20150303,000000,31.36,32,31.27,31.56,991000,0
+VISN.US,D,20150304,000000,31.55,31.82,31.05,31.18,952300,0
+VISN.US,D,20150305,000000,30.64,30.76,29.91,30.3,5882700,0
+VISN.US,D,20150306,000000,30.2,30.54,29.49,29.72,2277400,0
+VISN.US,D,20150309,000000,30.16,30.34,29.85,29.9,1250500,0
+VISN.US,D,20150310,000000,29.72,29.92,28.97,29.07,1374200,0
+VISN.US,D,20150311,000000,29.21,29.78,29.1,29.55,900700,0
+VISN.US,D,20150312,000000,29.55,29.89,29.36,29.8,840400,0
+VISN.US,D,20150313,000000,29.8,29.93,29.4,29.65,1342900,0
+VISN.US,D,20150316,000000,29.66,30.25,29.66,30.22,752100,0
+VISN.US,D,20150317,000000,29.44,30.42,29.22,30.22,1385500,0
+VISN.US,D,20150318,000000,30.25,31,30.08,30.68,1157400,0
+VISN.US,D,20150319,000000,30.71,31,30.51,30.61,766900,0
+VISN.US,D,20150320,000000,30.81,31.07,30.65,30.86,1392200,0
+VISN.US,D,20150323,000000,30.95,31.11,30.7,30.77,688200,0
+VISN.US,D,20150324,000000,30.81,30.81,30.2,30.27,571600,0
+VISN.US,D,20150325,000000,30.25,30.44,29.53,29.61,530000,0
+VISN.US,D,20150326,000000,29.51,29.89,28.69,28.87,1537400,0
+VISN.US,D,20150327,000000,28.98,29.13,28.61,28.99,1307100,0
+VISN.US,D,20150330,000000,29.12,29.41,28.95,29.15,865100,0
+VISN.US,D,20150331,000000,28.98,29.17,28.51,28.54,1142700,0
+VISN.US,D,20150401,000000,28.85,28.86,28.18,28.63,1849200,0
+VISN.US,D,20150402,000000,28.64,29.04,28.64,28.95,1058500,0
+VISN.US,D,20150406,000000,28.76,29.23,28.61,28.9,851500,0
+VISN.US,D,20150407,000000,29,29.68,29,29.23,1093310,0
+VISN.US,D,20150408,000000,29,29.64,29,29.32,964500,0
+VISN.US,D,20150409,000000,29.3,29.67,29,29.455,991907,0
+VISN.US,D,20150410,000000,29.21,29.78,29.09,29.41,1140300,0
+VISN.US,D,20150413,000000,29.31,29.65,29.29,29.3,780000,0
+VISN.US,D,20150414,000000,29.44,29.62,29.26,29.41,680700,0
+VISN.US,D,20150415,000000,29.43,29.79,29.345,29.79,1046030,0
+VISN.US,D,20150416,000000,29.77,29.77,29.4,29.6,455939,0
+VISN.US,D,20150417,000000,29.36,29.45,28.88,29.14,506500,0
+VISN.US,D,20150420,000000,29.37,29.74,29.22,29.48,716066,0
+VISN.US,D,20150421,000000,29.66,29.88,29.46,29.81,1173923,0
+VISN.US,D,20150422,000000,29.86,29.98,29.64,29.8,792083,0
+VISN.US,D,20150423,000000,29.59,29.64,29.28,29.3,922200,0
+VISN.US,D,20150424,000000,29.6,29.6,27.95,28.22,2133300,0
+VISN.US,D,20150427,000000,28.21,28.77,28.13,28.17,756000,0
+VISN.US,D,20150428,000000,28.33,28.74,28.16,28.59,1376700,0
+VISN.US,D,20150429,000000,28.55,28.55,27.75,27.77,1572500,0
+VISN.US,D,20150430,000000,29.33,29.93,29.3,29.51,3445400,0
+VISN.US,D,20150501,000000,29.42,29.59,28.29,29.32,2309400,0
+VISN.US,D,20150504,000000,29.3,29.62,29.16,29.39,1149700,0
+VISN.US,D,20150505,000000,30.15,30.22,29.14,29.29,1487000,0
+VISN.US,D,20150506,000000,29.38,29.39,28.925,29.18,749135,0
+VISN.US,D,20150507,000000,29.12,29.52,28.79,29.39,762156,0
+VISN.US,D,20150508,000000,29.53,29.9,29.41,29.85,889600,0
+VISN.US,D,20150511,000000,29.85,30.41,29.72,30.34,1233000,0
+VISN.US,D,20150512,000000,30.18,30.34,29.86,30.21,1059259,0
+VISN.US,D,20150513,000000,30.22,30.55,30.06,30.09,573200,0
+VISN.US,D,20150514,000000,30.02,30.75,29.96,30.73,592300,0
+VISN.US,D,20150515,000000,30.65,30.98,30.46,30.95,660308,0
+VISN.US,D,20150518,000000,30.86,31.43,30.86,31.33,1021853,0
+VISN.US,D,20150519,000000,31.25,31.56,31.25,31.38,565200,0
+VISN.US,D,20150520,000000,31.17,31.69,31.11,31.17,499300,0
+VISN.US,D,20150521,000000,31.09,31.52,30.82,31.25,407600,0
+VISN.US,D,20150522,000000,31.15,31.53,31.15,31.23,314000,0
+VISN.US,D,20150526,000000,31.15,31.3,30.74,30.87,493331,0
+VISN.US,D,20150527,000000,30.44,31.21,30.3,30.91,947900,0
+VISN.US,D,20150528,000000,30.86,31.36,30.86,31.3,743017,0
+VISN.US,D,20150529,000000,31.33,31.48,30.84,31.17,855200,0
+VISN.US,D,20150601,000000,31.25,31.42,30.93,31.26,815800,0
+VISN.US,D,20150602,000000,31.14,31.91,31.14,31.745,1601046,0
+VISN.US,D,20150603,000000,31.74,32.43,31.66,32.18,1397900,0
+VISN.US,D,20150604,000000,32.05,32.2,31.8,31.96,824100,0
+VISN.US,D,20150605,000000,31.94,32.47,31.86,32.2,1705700,0
+VISN.US,D,20150608,000000,32.05,32.38,31.66,31.82,736300,0
+VISN.US,D,20150609,000000,31.77,31.955,31.21,31.89,454830,0
+VISN.US,D,20150610,000000,32.07,32.53,32.04,32.415,435412,0
+VISN.US,D,20150611,000000,30.5,31.39,30.4,31.17,9382694,0
+VISN.US,D,20150612,000000,31.23,31.28,30.56,31.12,1937900,0
+VISN.US,D,20150615,000000,30.95,31.23,30.67,30.98,1120400,0
+VISN.US,D,20150616,000000,30.81,31.55,30.81,31.5,1096400,0
+VISN.US,D,20150617,000000,31.64,32.24,31.58,31.95,1534500,0
+VISN.US,D,20150618,000000,31.96,32.28,31.72,31.88,739400,0
+VISN.US,D,20150619,000000,31.95,32.09,31.38,31.79,1910700,0
+VISN.US,D,20150622,000000,31.91,32.07,31.72,31.86,437400,0
+VISN.US,D,20150623,000000,31.87,32.094,31.63,31.89,861146,0
+VISN.US,D,20150624,000000,31.74,32,31.33,31.47,554100,0
+VISN.US,D,20150625,000000,31.59,31.76,31.19,31.37,666900,0
+VISN.US,D,20150626,000000,31.45,31.51,30.93,31.04,3460700,0
+VISN.US,D,20150629,000000,30.94,30.96,30.33,30.37,635500,0
+VISN.US,D,20150630,000000,30.62,30.71,30.21,30.51,655991,0
+VISN.US,D,20150701,000000,30.83,30.94,30.4,30.8,655900,0
+VISN.US,D,20150702,000000,30.8,30.93,30.34,30.78,598800,0
+VISN.US,D,20150706,000000,30.49,30.66,30.19,30.58,853500,0
+VISN.US,D,20150707,000000,30.57,30.57,30.04,30.44,1196700,0
+VISN.US,D,20150708,000000,30.07,30.29,28.92,29.53,3216600,0
+VISN.US,D,20150709,000000,29.9,30.42,29.45,29.69,1085800,0
+VISN.US,D,20150710,000000,30.01,30.05,29.36,29.79,701500,0
+VISN.US,D,20150713,000000,30.09,30.42,29.61,30.36,1102800,0
+VISN.US,D,20150714,000000,30.3,31,30.07,30.56,959177,0
+VISN.US,D,20150715,000000,30.52,30.76,30.27,30.39,561371,0
+VISN.US,D,20150716,000000,30.68,30.9,30.41,30.67,750600,0
+VISN.US,D,20150717,000000,30.75,31.54,30.59,31.36,994000,0
+VISN.US,D,20150720,000000,31.41,31.58,31.06,31.29,660600,0
+VISN.US,D,20150721,000000,31.42,31.5,30.49,30.85,881500,0
+VISN.US,D,20150722,000000,30.54,31.02,30.34,30.86,612500,0
+VISN.US,D,20150723,000000,31.2,31.46,30.68,30.79,797800,0
+VISN.US,D,20150724,000000,30.75,31.12,30.59,30.65,679700,0
+VISN.US,D,20150727,000000,30.54,30.54,29.4,29.9,1717000,0
+VISN.US,D,20150728,000000,29.07,31.87,29.07,31.14,2471400,0
+VISN.US,D,20150729,000000,31.02,31.02,29.57,30.71,1961900,0
+VISN.US,D,20150730,000000,30.6,31.55,29.95,31.21,2075700,0
+VISN.US,D,20150731,000000,31.35,31.7,30.58,31.37,737800,0
+VISN.US,D,20150803,000000,31.38,31.766,30.46,30.86,723712,0
+VISN.US,D,20150804,000000,30.97,31.31,29.9,31.12,971300,0
+VISN.US,D,20150805,000000,31.4,31.8,31.05,31.54,768400,0
+VISN.US,D,20150806,000000,31.67,31.7,30.64,31.17,595008,0
+VISN.US,D,20150807,000000,31.24,31.44,30.95,31.28,797800,0
+VISN.US,D,20150810,000000,31.53,31.87,31.34,31.59,1596500,0
+VISN.US,D,20150811,000000,31.5,31.5,30.405,30.5,1227014,0
+VISN.US,D,20150812,000000,30.61,31.94,30.19,31.76,2073900,0
+VISN.US,D,20150813,000000,31.61,31.95,31.37,31.51,1278100,0
+VISN.US,D,20150814,000000,31.6,31.64,31.33,31.6,594700,0
+VISN.US,D,20150817,000000,31.5,31.88,31.31,31.82,905100,0
+VISN.US,D,20150818,000000,31.88,31.89,31.32,31.34,554000,0
+VISN.US,D,20150819,000000,31.33,31.62,31.02,31.53,1017100,0
+VISN.US,D,20150820,000000,31.15,31.53,30.41,30.58,999900,0
+VISN.US,D,20150821,000000,30.23,30.53,29.12,29.31,1514400,0
+VISN.US,D,20150824,000000,27.99,29.03,26.87,27.64,2267441,0
+VISN.US,D,20150825,000000,28.55,28.76,27.96,28.17,1319300,0
+VISN.US,D,20150826,000000,28.76,29.56,28.31,29.5,1345300,0
+VISN.US,D,20150827,000000,29.83,31.1,29.4,30.73,1504800,0
+VISN.US,D,20150828,000000,30.84,31.91,30.84,31.9,1041000,0
+VISN.US,D,20150831,000000,32.1,32.65,31.49,32.35,1737400,0
+VISN.US,D,20150901,000000,32,32.48,31.53,31.79,1450500,0
+VISN.US,D,20150902,000000,32.24,32.3,31.65,32.22,1378200,0
+VISN.US,D,20150903,000000,32.22,33.16,32.13,32.92,890600,0
+VISN.US,D,20150904,000000,32.5,32.9,32.3,32.65,550500,0
+VISN.US,D,20150908,000000,33.06,33.5,32.65,33.45,1394200,0
+VISN.US,D,20150909,000000,33.76,34.12,33.3,33.41,1382200,0
+VISN.US,D,20150910,000000,33.57,34.03,32.84,32.9,1317331,0
+VISN.US,D,20150911,000000,32.82,32.94,31.44,31.65,3894300,0
+VISN.US,D,20150914,000000,31.79,31.95,31.55,31.7,868400,0
+VISN.US,D,20150915,000000,31.77,32.02,31.46,31.83,1096100,0
+VISN.US,D,20150916,000000,31.93,32.73,31.85,32.39,1163900,0
+VISN.US,D,20150917,000000,32.43,32.64,31.85,31.89,1186800,0
+VISN.US,D,20150918,000000,31.59,31.73,31.23,31.39,1417800,0
+VISN.US,D,20150921,000000,31.52,31.84,31.04,31.26,565100,0
+VISN.US,D,20150922,000000,30.72,31.25,30.6,31.21,1017800,0
+VISN.US,D,20150923,000000,30.77,31.39,30.77,30.88,928300,0
+VISN.US,D,20150924,000000,30.66,30.85,29.97,30.77,1138608,0
+VISN.US,D,20150925,000000,31.09,31.16,30.11,30.22,751000,0
+VISN.US,D,20150928,000000,29.95,30.06,28.93,29.42,1459348,0
+VISN.US,D,20150929,000000,29.52,29.57,28.87,29.03,1506700,0
+VISN.US,D,20150930,000000,29.53,30.14,29.32,30.03,1351600,0
+VISN.US,D,20151001,000000,29.56,30.14,28.81,30.09,2187300,0
+VISN.US,D,20151002,000000,29.76,29.94,28.91,29.48,2100000,0
+VISN.US,D,20151005,000000,29.77,30.49,29.11,29.92,1058710,0
+VISN.US,D,20151006,000000,29.93,30.09,29.17,29.56,615800,0
+VISN.US,D,20151007,000000,29.68,30.65,29.44,30.45,942000,0
+VISN.US,D,20151008,000000,30.21,30.8,29.94,30.73,679000,0
+VISN.US,D,20151009,000000,30.67,31.04,30.45,30.71,658600,0
+VISN.US,D,20151012,000000,30.75,31.22,30.645,31.07,726488,0
+VISN.US,D,20151013,000000,31,31.19,30.56,30.6,1107200,0
+VISN.US,D,20151014,000000,30.57,31.13,30.48,30.81,503100,0
+VISN.US,D,20151015,000000,30.94,31.22,30.77,31.22,492300,0
+VISN.US,D,20151016,000000,31.23,31.84,31.07,31.76,605600,0
+VISN.US,D,20151019,000000,31.63,32.08,31.4,31.71,667800,0
+VISN.US,D,20151020,000000,31.64,31.99,31.48,31.85,386167,0
+VISN.US,D,20151021,000000,31.8,31.99,31.25,31.34,285900,0
+VISN.US,D,20151022,000000,31.48,32.3,31.44,31.7,864600,0
+VISN.US,D,20151023,000000,31.6,32.26,31.6,32.14,680800,0
+VISN.US,D,20151026,000000,32.02,32.42,31.85,32.26,799100,0
+VISN.US,D,20151027,000000,32.06,32.13,31.41,31.6,1040800,0
+VISN.US,D,20151028,000000,31.77,32.78,31.5,32.62,712100,0
+VISN.US,D,20151029,000000,32.78,32.78,31.84,32.46,525600,0
+VISN.US,D,20151030,000000,32.48,32.85,32.35,32.43,610900,0
+VISN.US,D,20151102,000000,32.61,32.93,32.405,32.8,961598,0
+VISN.US,D,20151103,000000,32.89,33.47,32.36,33.21,1048200,0
+VISN.US,D,20151104,000000,33.39,33.54,32.21,32.25,1571927,0
+VISN.US,D,20151105,000000,32.26,33.15,31.99,32.34,1090700,0
+VISN.US,D,20151106,000000,32.25,32.44,31.3,32.31,3400800,0
+VISN.US,D,20151109,000000,30.4,30.65,26.555,28.49,9271742,0
+VISN.US,D,20151110,000000,27.85,27.96,26.31,27.79,8845000,0
+VISN.US,D,20151111,000000,27.51,27.78,26.76,27.49,3869700,0
+VISN.US,D,20151112,000000,27.46,27.5,26.77,27.2,3074700,0
+VISN.US,D,20151113,000000,27.08,27.13,26.27,26.5,2141200,0
+VISN.US,D,20151116,000000,26.42,26.69,25.99,26.5,2671900,0
+VISN.US,D,20151117,000000,26.63,26.87,26.25,26.5,1678800,0
+VISN.US,D,20151118,000000,27.25,27.47,26.26,27.35,3920000,0
+VISN.US,D,20151119,000000,27.24,27.52,27.11,27.37,1079100,0
+VISN.US,D,20151120,000000,27.49,28.32,27.35,28.3,1958300,0
+VISN.US,D,20151123,000000,28.23,29.27,28.23,28.96,1785900,0
+VISN.US,D,20151124,000000,28.72,29.13,28.33,28.41,1609200,0
+VISN.US,D,20151125,000000,28.46,28.57,28.13,28.24,1029600,0
+VISN.US,D,20151127,000000,28.17,29.9,28.17,28.6,239700,0
+VISN.US,D,20151130,000000,28.7,29.65,28.42,28.62,1002700,0
+VISN.US,D,20151201,000000,28.47,28.73,28.16,28.53,1143467,0
+VISN.US,D,20151202,000000,28.37,28.45,27.69,27.73,1311335,0
+VISN.US,D,20151203,000000,27.88,27.96,26.865,26.99,1315227,0
+VISN.US,D,20151204,000000,27.05,27.52,26.9,27.51,1065200,0
+VISN.US,D,20151207,000000,27.41,27.62,26.59,26.72,842500,0
+VISN.US,D,20151208,000000,26.4,26.75,26.09,26.53,825629,0
+VISN.US,D,20151209,000000,26.44,26.72,25.58,25.8,889200,0
+VISN.US,D,20151210,000000,25.86,26.3,25.21,26.22,1604300,0
+VISN.US,D,20151211,000000,25.75,26.16,25.48,25.86,1163500,0
+VISN.US,D,20151214,000000,26,26,25.4,25.53,1329324,0
+VISN.US,D,20151215,000000,25.65,26.02,25.14,25.18,1280700,0
+VISN.US,D,20151216,000000,25.28,25.63,24.98,25.36,1381600,0
+VISN.US,D,20151217,000000,26.9,27.54,25.83,25.84,1682000,0
+VISN.US,D,20151218,000000,25.58,25.83,24.85,25,2822500,0
+VISN.US,D,20151221,000000,25.29,25.33,24.92,25.18,830500,0
+VISN.US,D,20151222,000000,25.3,25.61,24.97,25.44,621593,0
+VISN.US,D,20151223,000000,25.55,26.54,25.48,26.34,1016800,0
+VISN.US,D,20151224,000000,26.4,26.56,26.26,26.33,262436,0
+VISN.US,D,20151228,000000,26.24,26.27,25.96,26.13,866748,0
+VISN.US,D,20151229,000000,26.23,26.465,26.06,26.31,810153,0
+VISN.US,D,20151230,000000,26.24,26.41,25.81,25.95,616485,0
+VISN.US,D,20151231,000000,25.9,26.0801,25.655,25.89,754934,0
+VISN.US,D,20160104,000000,25.61,25.945,25.04,25.6,867335,0
+VISN.US,D,20160105,000000,25.6,25.8,24.645,25.115,2137352,0
+VISN.US,D,20160106,000000,24.87,25.14,23.95,24.44,2492711,0
+VISN.US,D,20160107,000000,24.03,24.33,23.075,23.42,1691221,0
+VISN.US,D,20160108,000000,23.59,23.78,23.025,23.36,1620459,0
+VISN.US,D,20160111,000000,23.54,23.7,22.77,23.28,1493271,0
+VISN.US,D,20160112,000000,23.58,23.65,22.66,23.51,2461976,0
+VISN.US,D,20160113,000000,23.63,24.2,22.23,23.06,2027114,0
+VISN.US,D,20160114,000000,23.2,23.35,22.835,23.31,2668128,0
+VISN.US,D,20160115,000000,22.76,23.03,22.41,22.73,1799659,0
+VISN.US,D,20160119,000000,22.92,23.11,22.1,22.32,1930000,0
+VISN.US,D,20160120,000000,21.97,22.01,20.79,21.77,3859756,0
+VISN.US,D,20160121,000000,21.96,22.83,21.41,21.91,1355247,0
+VISN.US,D,20160122,000000,22.2,22.805,21.9,22.52,1546574,0
+VISN.US,D,20160125,000000,22.31,22.59,21.69,21.71,1318936,0
+VISN.US,D,20160126,000000,21.86,22.59,21.85,22.35,789157,0
+VISN.US,D,20160127,000000,22.1,22.29,21.41,21.51,981741,0
+VISN.US,D,20160128,000000,21.76,21.86,21.14,21.33,1087875,0
+VISN.US,D,20160129,000000,21.42,22.46,21.27,22.42,1602759,0
+VISN.US,D,20160201,000000,22.24,23.185,21.95,23.04,1614736,0
+VISN.US,D,20160202,000000,22.87,23.28,21.39,21.46,1533779,0
+VISN.US,D,20160203,000000,21.68,22.11,20.53,21.83,1438508,0
+VISN.US,D,20160204,000000,21.79,22.23,21.77,22.12,768344,0
+VISN.US,D,20160205,000000,21.97,22.495,21.29,21.4,1452136,0
+VISN.US,D,20160208,000000,21.1,21.11,19.76,20.23,2005867,0
+VISN.US,D,20160209,000000,20,20.8,20,20.21,1487681,0
+VISN.US,D,20160210,000000,20.41,20.92,20.08,20.5,1568332,0
+VISN.US,D,20160211,000000,20.18,20.43,19.37,19.8,1294234,0
+VISN.US,D,20160212,000000,19.97,20.64,19.78,20.54,1102415,0
+VISN.US,D,20160216,000000,21.3,22.29,21.3,22.18,1639693,0
+VISN.US,D,20160217,000000,22.26,23.32,22.22,23.09,2226324,0
+VISN.US,D,20160218,000000,23.21,23.9592,22.38,22.53,2817571,0
+VISN.US,D,20160219,000000,24.68,24.89,23.46,24.05,3167552,0
+VISN.US,D,20160222,000000,24.43,25.2,23.88,25.12,2202134,0
+VISN.US,D,20160223,000000,25.08,25.22,24.73,24.94,1552584,0
+VISN.US,D,20160224,000000,24.57,25.32,24.02,25.22,1695112,0
+VISN.US,D,20160225,000000,25.11,25.84,24.48,24.84,952224,0
+VISN.US,D,20160226,000000,25.03,25.17,23.295,25.06,915360,0
+VISN.US,D,20160229,000000,25.01,25.71,24.73,25.19,2226553,0
+VISN.US,D,20160301,000000,25.3,26.73,24.7,26.41,2194290,0
+VISN.US,D,20160302,000000,26.28,27.32,26.28,27.2,1599400,0
+VISN.US,D,20160303,000000,27.2,27.56,26.44,27.12,2212010,0
+VISN.US,D,20160304,000000,27.15,27.74,27.07,27.43,1091225,0
+VISN.US,D,20160307,000000,27.2,27.41,26.44,26.96,1404616,0
+VISN.US,D,20160308,000000,26.91,26.97,25.79,25.82,1628847,0
+VISN.US,D,20160309,000000,26.08,26.66,25.73,26.2,1003577,0
+VISN.US,D,20160310,000000,26.39,26.93,25.59,26.21,1089817,0
+VISN.US,D,20160311,000000,26.45,26.89,26.17,26.88,827091,0
+VISN.US,D,20160314,000000,26.75,26.98,26.52,26.89,651334,0
+VISN.US,D,20160315,000000,26.65,26.78,26.42,26.61,438979,0
+VISN.US,D,20160316,000000,26.41,27.265,26.39,27.11,746764,0
+VISN.US,D,20160317,000000,27.12,27.74,26.99,27.57,524483,0
+VISN.US,D,20160318,000000,27.54,28.14,27.22,27.24,1223911,0
+VISN.US,D,20160321,000000,27.45,27.7,26.92,27.21,876139,0
+VISN.US,D,20160322,000000,27.1,27.3,26.87,27.15,925402,0
+VISN.US,D,20160323,000000,27.17,27.22,26.4,26.45,577199,0
+VISN.US,D,20160324,000000,26.2,26.52,25.91,26.52,431804,0
+VISN.US,D,20160328,000000,26.73,26.85,26.26,26.43,531165,0
+VISN.US,D,20160329,000000,26.23,26.97,26.16,26.84,545099,0
+VISN.US,D,20160330,000000,27.14,27.88,27.14,27.32,1310543,0
+VISN.US,D,20160331,000000,27.36,28.01,27.29,27.92,1174426,0
+VISN.US,D,20160401,000000,27.56,27.78,27.27,27.64,844592,0
+VISN.US,D,20160404,000000,27.71,28.04,27.17,27.71,902785,0
+VISN.US,D,20160405,000000,27.37,27.67,27.17,27.52,1328822,0
+VISN.US,D,20160406,000000,27.52,27.96,27.36,27.88,803472,0
+VISN.US,D,20160407,000000,27.66,27.82,26.95,27.15,440676,0
+VISN.US,D,20160408,000000,27.49,27.82,27.1124,27.64,399395,0
+VISN.US,D,20160411,000000,27.72,27.88,27.13,27.44,428369,0
+VISN.US,D,20160412,000000,27.24,27.31,26.52,27.04,1496390,0
+VISN.US,D,20160413,000000,27.26,28.31,27.23,28.31,833789,0
+VISN.US,D,20160414,000000,28.41,28.41,27.6,27.61,1169690,0
+VISN.US,D,20160415,000000,27.42,27.61,26.79,26.91,1729945,0
+VISN.US,D,20160418,000000,26.7,26.8425,26.345,26.59,1362758,0
+VISN.US,D,20160419,000000,26.67,27.07,26.55,26.62,1159392,0
+VISN.US,D,20160420,000000,26.67,26.82,26.41,26.75,832652,0
+VISN.US,D,20160421,000000,26.85,26.85,26.16,26.4,1631215,0
+VISN.US,D,20160422,000000,26.27,26.92,26.175,26.76,558937,0
+VISN.US,D,20160425,000000,26.54,26.76,26.23,26.44,419824,0
+VISN.US,D,20160426,000000,26.54,27.01,26.35,26.88,454094,0
+VISN.US,D,20160427,000000,26.82,28,26.21,26.73,1847660,0
+VISN.US,D,20160428,000000,30,31.7,29.74,30.54,4867826,0
+VISN.US,D,20160429,000000,30.59,30.96,30,30.41,2656028,0
+VISN.US,D,20160502,000000,30.5,30.62,30.14,30.34,1299507,0
+VISN.US,D,20160503,000000,28.75,29.25,28.6,28.79,11471681,0
+VISN.US,D,20160504,000000,28.65,29.13,28.65,29.04,2331686,0
+VISN.US,D,20160505,000000,29.32,29.6,28.9608,29.1,1744688,0
+VISN.US,D,20160506,000000,29.06,29.56,28.9,29.55,1566844,0
+VISN.US,D,20160509,000000,30.35,30.6,29.46,29.56,2527485,0
+VISN.US,D,20160510,000000,29.57,29.85,29.4,29.8,1874575,0
+VISN.US,D,20160511,000000,29.58,30.3,29.03,29.86,2514206,0
+VISN.US,D,20160512,000000,29.89,30.24,29.495,29.77,1071786,0
+VISN.US,D,20160513,000000,29.81,30.18,29.62,29.88,2719823,0
+VISN.US,D,20160516,000000,29.86,30.24,29.58,30.11,1407586,0
+VISN.US,D,20160517,000000,29.85,30.31,29.63,29.71,1828000,0
+VISN.US,D,20160518,000000,29.7,30.47,29.38,29.69,642012,0
+VISN.US,D,20160519,000000,29.54,30.05,29.21,29.5,527784,0
+VISN.US,D,20160520,000000,29.66,30.135,29.47,29.88,810669,0
+VISN.US,D,20160523,000000,29.89,30.12,29.69,29.82,674832,0
+VISN.US,D,20160524,000000,30.12,30.62,29.84,30.56,944587,0
+VISN.US,D,20160525,000000,30.79,31.23,30.74,30.99,1030434,0
+VISN.US,D,20160526,000000,31.01,31.2,30.77,30.88,460972,0
+VISN.US,D,20160527,000000,30.93,31.2,30.83,31.05,515510,0
+VISN.US,D,20160531,000000,31.08,31.27,30.92,31.15,857161,0
+VISN.US,D,20160601,000000,30.9,31.57,30.7,31.56,1019037,0
+VISN.US,D,20160602,000000,31.46,31.96,31.46,31.81,697557,0
+VISN.US,D,20160603,000000,31.68,31.96,31.575,31.92,576125,0
+VISN.US,D,20160606,000000,31.93,32.19,31.76,32.16,867746,0
+VISN.US,D,20160607,000000,32.17,32.48,31.84,32.16,964121,0
+VISN.US,D,20160608,000000,32.26,32.55,32.03,32.5,737971,0
+VISN.US,D,20160609,000000,32.42,32.68,32.25,32.4,582635,0
+VISN.US,D,20160610,000000,32.1,32.4,31.78,32.03,797368,0
+VISN.US,D,20160613,000000,31.83,32.15,31.53,31.55,1239809,0
+VISN.US,D,20160614,000000,31.44,31.89,31.23,31.44,481668,0
+VISN.US,D,20160615,000000,31.57,32.03,31.47,31.66,463715,0
+VISN.US,D,20160616,000000,31.63,32.41,31.56,32.34,911765,0
+VISN.US,D,20160617,000000,32.82,32.82,32.36,32.56,828907,0
+VISN.US,D,20160620,000000,32.99,33.09,32.18,32.2,889484,0
+VISN.US,D,20160621,000000,32.16,32.26,31.72,32.15,559979,0
+VISN.US,D,20160622,000000,32.22,32.44,31.92,32,1006221,0
+VISN.US,D,20160623,000000,32,32.3,31.7699,32.13,1826119,0
+VISN.US,D,20160624,000000,30.62,31.09,29.8,29.86,2716881,0
+VISN.US,D,20160627,000000,29.58,30,27.88,28.52,1988722,0
+VISN.US,D,20160628,000000,28.99,29.14,28.66,29,1227538,0
+VISN.US,D,20160629,000000,29.24,30.51,29.16,30.35,858658,0
+VISN.US,D,20160630,000000,30.28,31.03,30.13,31.03,1089125,0
+VISN.US,D,20160701,000000,31.04,31.47,30.58,30.79,852461,0
+VISN.US,D,20160705,000000,30.7,30.7,29.9,30.14,419250,0
+VISN.US,D,20160706,000000,30.01,30.76,29.55,30.71,983660,0
+VISN.US,D,20160707,000000,30.74,31.43,30.63,31.14,526451,0
+VISN.US,D,20160708,000000,31.49,32.45,31.39,32.24,927345,0
+VISN.US,D,20160711,000000,32.34,32.72,31.97,32.13,797029,0
+VISN.US,D,20160712,000000,31.64,32.51,31.64,32.47,1540212,0
+VISN.US,D,20160713,000000,32.67,32.77,31.74,31.75,1034400,0
+VISN.US,D,20160714,000000,32.21,32.21,31.73,32.09,706582,0
+VISN.US,D,20160715,000000,32.25,32.76,31.73,31.9,1157683,0
+VISN.US,D,20160718,000000,31.94,32.104,31.64,31.67,1508903,0
+VISN.US,D,20160719,000000,31.65,31.76,31.41,31.56,832726,0
+VISN.US,D,20160720,000000,31.69,32.21,31.64,31.98,705023,0
+VISN.US,D,20160721,000000,32.01,32.285,31.44,31.59,802894,0
+VISN.US,D,20160722,000000,31.71,31.78,31.29,31.63,1385736,0
+VISN.US,D,20160725,000000,31.63,31.83,31.36,31.53,1235068,0
+VISN.US,D,20160726,000000,31.62,32.05,31.34,31.48,748257,0
+VISN.US,D,20160727,000000,31.5,31.84,31.15,31.82,1606982,0
+VISN.US,D,20160728,000000,30.5,31.63,28.84,29.98,5289589,0
+VISN.US,D,20160729,000000,30.06,30.22,29.54,29.95,1656598,0
+VISN.US,D,20160801,000000,29.95,30.32,29.41,29.6,2239236,0
+VISN.US,D,20160802,000000,29.65,29.89,28.55,28.65,2631867,0
+VISN.US,D,20160803,000000,28.72,29.08,28.65,29.03,1155444,0
+VISN.US,D,20160804,000000,29.03,29.56,28.68,28.76,1755099,0
+VISN.US,D,20160805,000000,28.95,29.58,28.9,29.22,1056020,0
+VISN.US,D,20160808,000000,29.23,29.56,28.32,28.45,2800682,0
+VISN.US,D,20160809,000000,28.47,28.91,28.43,28.82,1230997,0
+VISN.US,D,20160810,000000,28.76,29.19,28.66,28.89,1190401,0
+VISN.US,D,20160811,000000,29.06,29.1865,28.49,28.54,904315,0
+VISN.US,D,20160812,000000,28.52,28.88,28.28,28.81,775505,0
+VISN.US,D,20160815,000000,29.01,29.21,28.815,29.07,1167567,0
+VISN.US,D,20160816,000000,29.12,29.14,28.79,28.99,735646,0
+VISN.US,D,20160817,000000,28.98,29.07,28.405,28.59,1234850,0
+VISN.US,D,20160818,000000,28.56,28.83,28.44,28.54,498708,0
+VISN.US,D,20160819,000000,28.42,28.775,28.32,28.58,597354,0
+VISN.US,D,20160822,000000,28.76,28.99,28.5,28.75,803180,0
+VISN.US,D,20160823,000000,28.74,29.39,28.74,29.19,965146,0
+VISN.US,D,20160824,000000,29.45,30.54,29.41,29.95,4628775,0
+VISN.US,D,20160825,000000,29.92,30.28,29.575,29.77,921632,0
+VISN.US,D,20160826,000000,29.63,29.85,29.25,29.44,901811,0
+VISN.US,D,20160829,000000,29.6,29.83,29.38,29.56,1130670,0
+VISN.US,D,20160830,000000,29.6,29.87,29.34,29.52,760536,0
+VISN.US,D,20160831,000000,29.54,29.63,29.03,29.57,963252,0
+VISN.US,D,20160901,000000,29.55,29.87,29.455,29.8,853698,0
+VISN.US,D,20160902,000000,29.82,30.09,29.68,29.87,1124073,0
+VISN.US,D,20160906,000000,30,30.03,29.59,29.83,570397,0
+VISN.US,D,20160907,000000,29.92,30.34,29.67,29.95,996095,0
+VISN.US,D,20160908,000000,29.82,29.95,29.61,29.73,523097,0
+VISN.US,D,20160909,000000,29.5,29.77,29.28,29.76,1951552,0
+VISN.US,D,20160912,000000,29.55,29.98,29.03,29.89,1879223,0
+VISN.US,D,20160913,000000,29.65,29.79,29.21,29.425,1228012,0
+VISN.US,D,20160914,000000,29.41,29.87,29.35,29.5,781448,0
+VISN.US,D,20160915,000000,29.59,30.62,29.38,30.38,969476,0
+VISN.US,D,20160916,000000,30.38,30.6,29.9,30.5,1607566,0
+VISN.US,D,20160919,000000,30.52,31.47,30.52,31.07,1630256,0
+VISN.US,D,20160920,000000,31.01,31.1699,30.51,30.83,1533275,0
+VISN.US,D,20160921,000000,30.65,30.75,30.11,30.64,6906058,0
+VISN.US,D,20160922,000000,30.92,30.95,30.53,30.79,1583050,0
+VISN.US,D,20160923,000000,30.62,30.78,30.23,30.28,735090,0
+VISN.US,D,20160926,000000,30.33,30.33,30.045,30.25,684791,0
+VISN.US,D,20160927,000000,30.3,30.555,30.07,30.51,1164083,0
+VISN.US,D,20160928,000000,30.49,30.8,30.285,30.46,797472,0
+VISN.US,D,20160929,000000,30.44,30.57,30.02,30.06,1095522,0
+VISN.US,D,20160930,000000,30.03,30.295,29.57,30.11,1761414,0
+VISN.US,D,20161003,000000,30.11,30.66,29.88,30.23,1870023,0
+VISN.US,D,20161004,000000,30.45,30.68,30.02,30.19,854499,0
+VISN.US,D,20161005,000000,30.41,30.89,30.27,30.88,2669346,0
+VISN.US,D,20161006,000000,30.83,31.46,30.69,31.41,1646782,0
+VISN.US,D,20161007,000000,31.5,31.72,31.26,31.62,2391157,0
+VISN.US,D,20161010,000000,31.67,32.05,31.63,31.98,1980839,0
+VISN.US,D,20161011,000000,31.56,31.92,31.435,31.8,2886965,0
+VISN.US,D,20161012,000000,31.4,31.585,30.68,31.03,3858373,0
+VISN.US,D,20161013,000000,30.75,30.876,30.25,30.62,1695194,0
+VISN.US,D,20161014,000000,30.82,31.48,30.82,31.12,1693605,0
+VISN.US,D,20161017,000000,31.41,31.41,30.89,31.01,1077651,0
+VISN.US,D,20161018,000000,31.2,31.575,30.9703,31.46,655606,0
+VISN.US,D,20161019,000000,31.36,32.1,31.28,32.02,742244,0
+VISN.US,D,20161020,000000,31.91,31.97,31.56,31.89,1509983,0
+VISN.US,D,20161021,000000,31.73,31.95,31.47,31.91,512901,0
+VISN.US,D,20161024,000000,32.25,32.47,31.77,31.98,1157002,0
+VISN.US,D,20161025,000000,31.9,32.11,31.14,31.37,1722114,0
+VISN.US,D,20161026,000000,31.18,31.65,31.18,31.5,1237825,0
+VISN.US,D,20161027,000000,31.25,31.31,30.26,30.57,2085069,0
+VISN.US,D,20161028,000000,30.64,31.19,30.49,30.71,1697482,0
+VISN.US,D,20161031,000000,30.68,30.85,30.03,30.55,1615493,0
+VISN.US,D,20161101,000000,30.51,30.84,29.91,30.28,2492064,0
+VISN.US,D,20161102,000000,30.07,30.79,30.02,30.26,3015126,0
+VISN.US,D,20161103,000000,31.25,32.75,31.25,31.91,3973973,0
+VISN.US,D,20161104,000000,32.3,32.5,32,32.15,2282843,0
+VISN.US,D,20161107,000000,32.16,33.05,32.16,32.88,3846594,0
+VISN.US,D,20161108,000000,32.93,33.95,32.88,33.88,3247023,0
+VISN.US,D,20161109,000000,33.47,34.06,33.26,33.66,1585607,0
+VISN.US,D,20161110,000000,34.07,34.92,33.92,34.11,3460809,0
+VISN.US,D,20161111,000000,32.88,33.68,32.6,33.56,10335829,0
+VISN.US,D,20161114,000000,33.87,35.07,33.65,34.85,6084002,0
+VISN.US,D,20161115,000000,35.05,35.09,34.6139,34.97,3773609,0
+VISN.US,D,20161116,000000,35,35.92,34.68,35,6205936,0
+VISN.US,D,20161117,000000,34.73,35.09,34.42,35,4536524,0
+VISN.US,D,20161118,000000,35,35.7,34.94,35.455,2384544,0
+VISN.US,D,20161121,000000,35.9,35.97,35.28,35.51,1935807,0
+VISN.US,D,20161122,000000,35.48,36,35.2,35.7,2947511,0
+VISN.US,D,20161123,000000,35.75,36,35.61,35.93,1060008,0
+VISN.US,D,20161125,000000,35.98,36.56,35.905,36.36,1543203,0
+VISN.US,D,20161128,000000,36.29,36.45,35.76,35.83,1390970,0
+VISN.US,D,20161129,000000,35.92,36.75,35.92,36.23,2260418,0
+VISN.US,D,20161130,000000,36.41,36.49,35.832,35.98,1250486,0
+VISN.US,D,20161201,000000,35.93,36.08,35.275,35.5,2020000,0
+VISN.US,D,20161202,000000,35.56,36.01,35.33,35.79,1054826,0
+VISN.US,D,20161205,000000,35.86,36.215,35.75,36.06,1177960,0
+VISN.US,D,20161206,000000,36.14,36.57,35.8108,36.45,1092490,0
+VISN.US,D,20161207,000000,36.32,36.76,36.2,36.68,1442914,0
+VISN.US,D,20161208,000000,36.77,37.48,36.74,36.89,1765562,0
+VISN.US,D,20161209,000000,37.04,37.29,36.41,36.53,1082086,0
+VISN.US,D,20161212,000000,37.8,37.93,36.81,36.87,1993089,0
+VISN.US,D,20161213,000000,37.03,37.44,36.94,37.03,2565496,0
+VISN.US,D,20161214,000000,37.04,37.15,36.32,36.56,1375163,0
+VISN.US,D,20161215,000000,36.83,37.34,36.4764,37.04,2365409,0
+VISN.US,D,20161216,000000,37.02,37.44,36.255,36.46,1636120,0
+VISN.US,D,20161219,000000,36.46,37.08,36.37,37.02,889576,0
+VISN.US,D,20161220,000000,37.5,37.5,37.04,37.21,900825,0
+VISN.US,D,20161221,000000,37.32,37.5,36.97,37.37,1247753,0
+VISN.US,D,20161222,000000,37.6,37.62,36.94,37.2,847758,0
+VISN.US,D,20161223,000000,37.03,37.22,36.83,37.16,544252,0
+VISN.US,D,20161227,000000,37.28,37.48,36.95,37.2,815688,0
+VISN.US,D,20161228,000000,37.51,37.51,36.68,36.74,850157,0
+VISN.US,D,20161229,000000,36.68,37.02,36.55,36.96,609882,0
+VISN.US,D,20161230,000000,36.91,37.22,36.74,37.2,1265779,0
+VISN.US,D,20170103,000000,37.54,37.6,36.31,36.71,1778980,0
+VISN.US,D,20170104,000000,36.94,37.81,36.71,37.53,1933016,0
+VISN.US,D,20170105,000000,37.44,37.84,37.105,37.38,2283508,0
+VISN.US,D,20170106,000000,37.3,37.82,36.915,36.98,1625786,0
+VISN.US,D,20170109,000000,37.18,37.52,36.92,37.24,1569689,0
+VISN.US,D,20170110,000000,37.44,37.65,37.11,37.57,1422838,0
+VISN.US,D,20170111,000000,37.66,37.74,37.04,37.15,1312701,0
+VISN.US,D,20170112,000000,37.05,37.15,36.55,36.74,1211954,0
+VISN.US,D,20170113,000000,36.89,37.24,36.84,36.97,1240055,0
+VISN.US,D,20170117,000000,36.1,36.275,34.89,35.34,2754397,0
+VISN.US,D,20170118,000000,35.32,36.41,35.32,35.75,1885239,0
+VISN.US,D,20170119,000000,35.72,36.07,35.58,35.73,1335549,0
+VISN.US,D,20170120,000000,36.09,36.55,35.82,36.2,2272340,0
+VISN.US,D,20170123,000000,36.14,36.23,35.71,36.13,858699,0
+VISN.US,D,20170124,000000,36.35,37.105,36.21,36.94,1485721,0
+VISN.US,D,20170125,000000,37.08,37.51,36.825,36.94,1252819,0
+VISN.US,D,20170126,000000,36.85,37.35,36.7,37.33,1475095,0
+VISN.US,D,20170127,000000,37.26,37.31,36.65,36.66,718746,0
+VISN.US,D,20170130,000000,36.6,37.01,36.21,37,922009,0
+VISN.US,D,20170131,000000,37,37.91,36.64,37.82,1594452,0
+VISN.US,D,20170201,000000,37.85,38.31,37.27,38,1573823,0
+VISN.US,D,20170202,000000,37.75,38.26,37.57,38.16,4734878,0
+VISN.US,D,20170203,000000,38.53,38.78,38.26,38.53,827507,0
+VISN.US,D,20170206,000000,38.52,38.58,38.14,38.28,741925,0
+VISN.US,D,20170207,000000,38.34,38.645,38.22,38.51,858104,0
+VISN.US,D,20170208,000000,38.43,38.6,38.02,38.5,1070598,0
+VISN.US,D,20170209,000000,38.51,38.69,38.36,38.42,1060986,0
+VISN.US,D,20170210,000000,38.4,38.685,38.08,38.44,863997,0
+VISN.US,D,20170213,000000,38.63,38.92,38.49,38.75,951381,0
+VISN.US,D,20170214,000000,38.75,39.12,38.63,38.86,956194,0
+VISN.US,D,20170215,000000,39.01,39.16,38.7,38.98,1590888,0
+VISN.US,D,20170216,000000,38.95,39.35,38.68,39.33,1101089,0
+VISN.US,D,20170217,000000,39.22,39.69,39.02,39.45,1987941,0
+VISN.US,D,20170221,000000,39.65,40.04,39.44,39.98,2112452,0
+VISN.US,D,20170222,000000,39.95,40.57,39.73,40.31,3300003,0
+VISN.US,D,20170223,000000,39,39.54,37.27,37.67,4552259,0
+VISN.US,D,20170224,000000,37.29,38.095,37.14,37.32,2574744,0
+VISN.US,D,20170227,000000,37.2,37.995,37.2,37.97,2054377,0
+VISN.US,D,20170228,000000,37.64,38.35,37.62,38.05,1616501,0
+VISN.US,D,20170301,000000,38.39,39.71,38.26,39.46,2591122,0
+VISN.US,D,20170302,000000,39.18,39.6,38.7,38.91,1889203,0
+VISN.US,D,20170303,000000,38.91,39.33,38.655,39.3,1162610,0
+VISN.US,D,20170306,000000,39.03,39.37,38.61,39.06,1289566,0
+VISN.US,D,20170307,000000,38.99,39.16,38.66,38.73,907694,0
+VISN.US,D,20170308,000000,38.74,39.11,38.49,38.84,1417709,0
+VISN.US,D,20170309,000000,39,39.15,38.77,38.94,895991,0
+VISN.US,D,20170310,000000,38.92,39.36,38.62,38.94,1206625,0
+VISN.US,D,20170313,000000,39.06,39.44,38.82,39.4,1045149,0
+VISN.US,D,20170314,000000,39.32,39.45,38.9,39.4,869687,0
+VISN.US,D,20170315,000000,39.56,40,39.56,39.74,1734898,0
+VISN.US,D,20170316,000000,39.83,40.15,39.57,39.78,1100591,0
+VISN.US,D,20170317,000000,39.38,39.8,39.181,39.64,2118481,0
+VISN.US,D,20170320,000000,39.75,40.33,39.72,40.14,1716731,0
+VISN.US,D,20170321,000000,40.39,40.69,39.715,39.86,2679271,0
+VISN.US,D,20170322,000000,39.68,40.12,39.67,39.87,1717363,0
+VISN.US,D,20170323,000000,39.87,40.57,39.751,40.49,1844666,0
+VISN.US,D,20170324,000000,40.35,41.555,40.35,41.22,1971527,0
+VISN.US,D,20170327,000000,40.78,41.16,40.17,41.03,1331434,0
+VISN.US,D,20170328,000000,40.97,41.345,40.88,41.18,1312689,0
+VISN.US,D,20170329,000000,41.17,41.38,40.9,40.94,1524599,0
+VISN.US,D,20170330,000000,41.06,42.34,40.97,42.09,2110506,0
+VISN.US,D,20170331,000000,42.1,42.13,41.5133,41.71,1618854,0
+VISN.US,D,20170403,000000,41.83,41.94,41.03,41.15,1492872,0
+VISN.US,D,20170404,000000,40.94,41.37,40.71,41.12,1284110,0
+VISN.US,D,20170405,000000,41.41,41.53,40.735,40.82,985362,0
+VISN.US,D,20170406,000000,40.73,41.23,40.59,41.01,788719,0
+VISN.US,D,20170407,000000,40.97,41.17,40.65,41.04,979397,0
+VISN.US,D,20170410,000000,41.04,41.23,40.46,40.51,1518952,0
+VISN.US,D,20170411,000000,40.62,40.77,40.25,40.63,2280864,0
+VISN.US,D,20170412,000000,41.01,41.12,40.01,40.16,2340852,0
+VISN.US,D,20170413,000000,40.15,40.6999,39.95,39.98,1523584,0
+VISN.US,D,20170417,000000,39.97,40.78,39.97,40.63,939728,0
+VISN.US,D,20170418,000000,40.49,40.75,40.11,40.48,1937931,0
+VISN.US,D,20170419,000000,40.71,41.3,40.6,41.02,1604620,0
+VISN.US,D,20170420,000000,41.01,41.83,40.63,41.63,1835775,0
+VISN.US,D,20170421,000000,41.6,41.72,40.86,40.93,1904507,0
+VISN.US,D,20170424,000000,41.44,41.67,41.27,41.47,1605598,0
+VISN.US,D,20170425,000000,41.59,42.17,41.59,41.82,1297871,0
+VISN.US,D,20170426,000000,41.94,42.16,41.52,41.69,1811272,0
+VISN.US,D,20170427,000000,41.82,42.33,41.79,42.3,865018,0
+VISN.US,D,20170428,000000,42.37,42.42,41.92,42.04,904296,0
+VISN.US,D,20170501,000000,42.14,42.75,41.98,42.32,1331084,0
+VISN.US,D,20170502,000000,42.37,42.6,41.6,41.76,948546,0
+VISN.US,D,20170503,000000,41.86,41.87,40.855,41.16,2536036,0
+VISN.US,D,20170504,000000,35.04,35.69,33.35,35.105,17953129,0
+VISN.US,D,20170505,000000,35.16,35.83,34.87,35.79,8619084,0
+VISN.US,D,20170508,000000,35.63,35.92,35.15,35.92,3577803,0
+VISN.US,D,20170509,000000,35.97,36.76,35.91,36.73,3377382,0
+VISN.US,D,20170510,000000,36.87,37.56,36.41,37.5,3250460,0
+VISN.US,D,20170511,000000,37.16,37.74,36.64,36.71,1879014,0
+VISN.US,D,20170512,000000,36.65,36.85,36.12,36.28,1724410,0
+VISN.US,D,20170515,000000,36.33,36.58,36.24,36.45,1530918,0
+VISN.US,D,20170516,000000,36.43,37.16,36.31,36.97,2482276,0
+VISN.US,D,20170517,000000,36.59,37.06,36.365,36.85,2886212,0
+VISN.US,D,20170518,000000,37,37.7,36.56,36.99,3149862,0
+VISN.US,D,20170519,000000,37.25,37.46,36.74,37,1963624,0
+VISN.US,D,20170522,000000,37.08,37.61,36.99,37.53,1779410,0
+VISN.US,D,20170523,000000,37.78,37.89,37.02,37.11,2387971,0
+VISN.US,D,20170524,000000,37.15,37.15,35.26,36.9,2926574,0
+VISN.US,D,20170525,000000,37.15,37.33,36.79,37.15,1735498,0
+VISN.US,D,20170526,000000,37.17,37.19,36.53,36.92,1907961,0
+VISN.US,D,20170530,000000,36.91,37.06,36.585,36.65,2060915,0
+VISN.US,D,20170531,000000,36.73,37.2,36.13,36.99,10471173,0
+VISN.US,D,20170601,000000,37.48,38.27,37.08,37.57,2454887,0
+VISN.US,D,20170602,000000,37.74,37.87,37.07,37.58,2126260,0
+VISN.US,D,20170605,000000,37.35,38.205,37.13,38.09,3370538,0
+VISN.US,D,20170606,000000,37.88,38.2,37.07,37.13,1764222,0
+VISN.US,D,20170607,000000,37.17,37.54,37.08,37.31,1665937,0
+VISN.US,D,20170608,000000,37.16,39.68,36.36,37.99,2112046,0
+VISN.US,D,20170609,000000,38.03,38.36,37.19,37.53,1762202,0
+VISN.US,D,20170612,000000,37.48,37.48,36.51,37.01,1934239,0
+VISN.US,D,20170613,000000,37.03,37.81,37.03,37.67,1784009,0
+VISN.US,D,20170614,000000,37.56,37.75,37.06,37.19,1171779,0
+VISN.US,D,20170615,000000,36.74,37.45,36.26,37.42,1801029,0
+VISN.US,D,20170616,000000,37.55,37.72,37.04,37.15,1942855,0
+VISN.US,D,20170619,000000,37.45,38.01,37.31,37.92,2029441,0
+VISN.US,D,20170620,000000,37.89,38.21,37.53,37.95,3035050,0
+VISN.US,D,20170621,000000,38.04,38.44,37.575,38.01,4331637,0
+VISN.US,D,20170622,000000,37.81,38.45,37.68,38.02,2735267,0
+VISN.US,D,20170623,000000,38.05,38.995,37.72,38.08,7994551,0
+VISN.US,D,20170626,000000,38.3,38.5,37.83,38.39,1647478,0
+VISN.US,D,20170627,000000,38.31,38.75,37.85,38,1690211,0
+VISN.US,D,20170628,000000,38.29,38.49,37.96,38.36,1555997,0
+VISN.US,D,20170629,000000,38.34,38.437,37.505,37.87,1533159,0
+VISN.US,D,20170630,000000,37.79,38.22,37.7,38.03,1251825,0
+VISN.US,D,20170703,000000,38.12,38.47,38.06,38.21,701743,0
+VISN.US,D,20170705,000000,38.26,38.3,37.69,37.78,2024442,0
+VISN.US,D,20170706,000000,37.75,38,37.51,37.79,3516386,0
+VISN.US,D,20170707,000000,37.78,38.46,37.74,38.15,2753034,0
+VISN.US,D,20170710,000000,38.17,38.45,37.855,38.11,1385599,0
+VISN.US,D,20170711,000000,38.1,38.29,37.97,38,1018039,0
+VISN.US,D,20170712,000000,38.23,38.23,34.54,35.52,11422807,0
+VISN.US,D,20170713,000000,35.55,35.94,35.225,35.65,4133767,0
+VISN.US,D,20170714,000000,35.53,35.59,35.05,35.13,3543944,0
+VISN.US,D,20170717,000000,35.23,35.47,34.73,34.75,3879641,0
+VISN.US,D,20170718,000000,34.58,34.68,34.24,34.5,2401702,0
+VISN.US,D,20170719,000000,34.51,35.26,34.38,35.19,2541985,0
+VISN.US,D,20170720,000000,35.1,35.33,34.91,35.26,870985,0
+VISN.US,D,20170721,000000,34.97,35.31,34.74,35.28,1329405,0
+VISN.US,D,20170724,000000,35.25,35.5,35.08,35.45,1037828,0
+VISN.US,D,20170725,000000,35.49,36,35.42,35.74,1300078,0
+VISN.US,D,20170726,000000,35.85,36.01,35.61,36.01,1617544,0
+VISN.US,D,20170727,000000,36.09,36.745,36.01,36.53,2188528,0
+VISN.US,D,20170728,000000,36.33,36.98,36.09,36.95,1537759,0
+VISN.US,D,20170731,000000,36.67,37.17,36.56,36.78,1561131,0
+VISN.US,D,20170801,000000,36.94,37.08,36.5,37,1661067,0
+VISN.US,D,20170802,000000,37.05,37.56,37,37.16,3067121,0
+VISN.US,D,20170803,000000,31.9,33.77,31.03,33.545,12056300,0
+VISN.US,D,20170804,000000,32.51,32.7,31.725,32.61,4718040,0
+VISN.US,D,20170807,000000,32.56,32.94,32.29,32.74,2350429,0
+VISN.US,D,20170808,000000,32.65,32.73,32.095,32.16,2629593,0
+VISN.US,D,20170809,000000,31.88,32.26,31.78,32.25,2677513,0
+VISN.US,D,20170810,000000,32.4,32.65,31.62,31.66,2641399,0
+VISN.US,D,20170811,000000,31.68,32.07,31.58,31.93,2251182,0
+VISN.US,D,20170814,000000,32.09,32.85,31.674,32.6,2331653,0
+VISN.US,D,20170815,000000,32.73,33.13,32.65,32.84,2736393,0
+VISN.US,D,20170816,000000,32.89,33.35,32.68,32.85,2275466,0
+VISN.US,D,20170817,000000,33.84,34.11,32.8,32.84,2326441,0
+VISN.US,D,20170818,000000,32.75,33.0566,32.14,33.005,1932747,0
+VISN.US,D,20170821,000000,32.91,33.09,32.47,33,2163320,0
+VISN.US,D,20170822,000000,33,33.385,33,33.27,1420811,0
+VISN.US,D,20170823,000000,32.96,33.255,32.7,32.89,2332652,0
+VISN.US,D,20170824,000000,33,33.11,32.73,32.82,1120842,0
+VISN.US,D,20170825,000000,32.81,33.07,32.65,32.9,1282168,0
+VISN.US,D,20170828,000000,33,33.1,32.8,32.9,1185823,0
+VISN.US,D,20170829,000000,32.53,32.97,32.4,32.78,1150492,0
+VISN.US,D,20170830,000000,32.81,32.9,32.6,32.78,1245102,0
+VISN.US,D,20170831,000000,32.63,33.18,32.46,33.06,1856139,0
+VISN.US,D,20170901,000000,33.09,33.38,32.89,32.97,1052140,0
+VISN.US,D,20170905,000000,32.94,33.21,32.3,32.41,1126201,0
+VISN.US,D,20170906,000000,32.4,32.98,32.26,32.72,1450758,0
+VISN.US,D,20170907,000000,32.8,33.06,32.725,33.01,1284714,0
+VISN.US,D,20170908,000000,32.88,33.11,32.88,33.07,974954,0
+VISN.US,D,20170911,000000,33.24,33.91,33.145,33.895,1572058,0
+VISN.US,D,20170912,000000,34.03,34.52,33.9,34.07,1173610,0
+VISN.US,D,20170913,000000,34.01,34.01,33.42,33.49,994532,0
+VISN.US,D,20170914,000000,33.45,33.4616,33.08,33.26,1270998,0
+VISN.US,D,20170915,000000,33.33,33.615,33.14,33.58,1350931,0
+VISN.US,D,20170918,000000,33.66,34.34,33.66,34.33,1726460,0
+VISN.US,D,20170919,000000,34.22,34.25,32.44,32.74,2712990,0
+VISN.US,D,20170920,000000,32.86,33.27,32.39,33.17,1476865,0
+VISN.US,D,20170921,000000,33.11,33.375,32.99,33.26,366217,0
+VISN.US,D,20170922,000000,33.1,33.32,33.07,33.17,964632,0
+VISN.US,D,20170925,000000,33.18,33.39,32.429,32.65,1428200,0
+VISN.US,D,20170926,000000,32.92,33.06,32.76,32.85,811483,0
+VISN.US,D,20170927,000000,33.11,33.36,32.84,33.2,514068,0
+VISN.US,D,20170928,000000,33.09,33.18,32.56,32.62,968772,0
+VISN.US,D,20170929,000000,32.67,33.25,32.64,33.21,1252740,0
+VISN.US,D,20171002,000000,33.24,33.78,33.14,33.48,1279644,0
+VISN.US,D,20171003,000000,33.47,33.82,33.28,33.8,1394778,0
+VISN.US,D,20171004,000000,33.7,33.82,33.26,33.53,1250969,0
+VISN.US,D,20171005,000000,33.7,33.75,33.2,33.3,1247287,0
+VISN.US,D,20171006,000000,33.32,33.52,32.81,33.4,852729,0
+VISN.US,D,20171009,000000,33.62,33.62,33.02,33.09,727589,0
+VISN.US,D,20171010,000000,33.14,33.2,32.31,32.32,958083,0
+VISN.US,D,20171011,000000,32.26,32.52,31.98,32.34,1062508,0
+VISN.US,D,20171012,000000,32.13,32.42,32,32.19,713185,0
+VISN.US,D,20171013,000000,32.37,32.45,31.96,32.19,1041128,0
+VISN.US,D,20171016,000000,32.33,32.52,31.83,31.88,824625,0
+VISN.US,D,20171017,000000,31.9,32,31.62,31.66,954713,0
+VISN.US,D,20171018,000000,31.61,31.85,30.95,31.8,2574188,0
+VISN.US,D,20171019,000000,31.52,31.875,31.13,31.87,917699,0
+VISN.US,D,20171020,000000,32.17,32.67,32.05,32.65,839655,0
+VISN.US,D,20171023,000000,32.68,32.87,32.43,32.49,888342,0
+VISN.US,D,20171024,000000,32.28,32.56,32.14,32.4,1016075,0
+VISN.US,D,20171025,000000,32.42,32.48,31.75,31.86,1104308,0
+VISN.US,D,20171026,000000,31.8,31.97,31.43,31.73,2502999,0
+VISN.US,D,20171027,000000,31.8,32.075,31.48,31.71,1816346,0
+VISN.US,D,20171030,000000,31.81,32.02,31.32,32,1639482,0
+VISN.US,D,20171031,000000,31.99,32.36,31.93,32.14,2954145,0
+VISN.US,D,20171101,000000,33.25,35.36,33.25,34.23,4694005,0
+VISN.US,D,20171102,000000,34.03,34.26,33.44,33.49,2281620,0
+VISN.US,D,20171103,000000,33.48,33.88,33.1,33.51,1732749,0
+VISN.US,D,20171106,000000,33.81,34.88,33.775,34.8,2069820,0
+VISN.US,D,20171107,000000,34.79,35.14,33.83,33.91,2128903,0
+VISN.US,D,20171108,000000,33.81,34.05,33.355,33.85,1478682,0
+VISN.US,D,20171109,000000,33.7,34.07,33.36,34.05,1244722,0
+VISN.US,D,20171110,000000,33.9,34.35,33.71,33.79,1346808,0
+VISN.US,D,20171113,000000,33.77,34.23,33.44,33.94,1279045,0
+VISN.US,D,20171114,000000,33.74,34.13,33.6301,33.84,722061,0
+VISN.US,D,20171115,000000,33.58,33.915,33.05,33.57,1121568,0
+VISN.US,D,20171116,000000,33.8,34.01,33.59,33.68,1128095,0
+VISN.US,D,20171117,000000,33.6,33.99,33.34,33.92,1623845,0
+VISN.US,D,20171120,000000,33.95,34.555,33.93,34.45,1156995,0
+VISN.US,D,20171121,000000,34.75,35.525,34.62,35.09,1794387,0
+VISN.US,D,20171122,000000,35.15,35.75,35.15,35.56,1309127,0
+VISN.US,D,20171124,000000,35.69,35.69,35.27,35.43,451073,0
+VISN.US,D,20171127,000000,35.42,36.24,35.3,36.2,1589946,0
+VISN.US,D,20171128,000000,36.41,36.84,36.1,36.76,1478960,0
+VISN.US,D,20171129,000000,36.71,37.09,36.15,36.44,1385690,0
+VISN.US,D,20171130,000000,36.57,36.57,35.78,35.99,1777144,0
+VISN.US,D,20171201,000000,35.95,36.24,35,36.07,1606703,0
+VISN.US,D,20171204,000000,36.29,37.17,36.1,36.59,2294350,0
+VISN.US,D,20171205,000000,36.56,36.76,36.23,36.31,1581962,0
+VISN.US,D,20171206,000000,36.5,37.24,36.293,36.88,2215483,0
+VISN.US,D,20171207,000000,36.96,37.53,36.61,37.41,2274317,0
+VISN.US,D,20171208,000000,37.42,38.03,37.26,37.91,1765960,0
+VISN.US,D,20171211,000000,37.95,38.46,37.82,38.43,1682102,0
+VISN.US,D,20171212,000000,38.34,38.93,38.17,38.77,1799827,0
+VISN.US,D,20171213,000000,39.08,39.26,38.34,38.71,1335605,0
+VISN.US,D,20171214,000000,38.73,38.81,37.94,38.01,1385321,0
+VISN.US,D,20171215,000000,38.07,38.19,37.68,37.72,1310008,0
+VISN.US,D,20171218,000000,37.98,38.35,37.7,37.82,1990113,0
+VISN.US,D,20171219,000000,37.82,38.05,37.51,37.83,2482592,0
+VISN.US,D,20171220,000000,38.07,38.318,37.73,38.22,1044630,0
+VISN.US,D,20171221,000000,38.24,38.69,38.21,38.42,1256162,0
+VISN.US,D,20171222,000000,38.58,38.58,37.86,38.31,935920,0
+VISN.US,D,20171226,000000,38.21,38.35,38.01,38.04,469921,0
+VISN.US,D,20171227,000000,38.1,38.24,37.98,38.16,808032,0
+VISN.US,D,20171228,000000,38.18,38.35,37.94,38.24,623549,0
+VISN.US,D,20171229,000000,38.26,38.3522,37.54,37.83,1045535,0
+VISN.US,D,20180102,000000,38.05,38.25,37.86,38.2,1597313,0
+VISN.US,D,20180103,000000,38.43,38.465,37.95,38.15,1325092,0
+VISN.US,D,20180104,000000,38.23,38.59,37.78,37.87,1319025,0
+VISN.US,D,20180105,000000,38.15,38.23,37.94,38.09,1171365,0
+VISN.US,D,20180108,000000,38.1,38.57,37.84,38.51,1079197,0
+VISN.US,D,20180109,000000,38.82,39.02,38.39,38.72,2073914,0
+VISN.US,D,20180110,000000,38.59,38.685,37.79,38.21,1054187,0
+VISN.US,D,20180111,000000,38.39,38.91,38.18,38.84,2253549,0
+VISN.US,D,20180112,000000,39.12,39.3295,38.67,38.97,2203702,0
+VISN.US,D,20180116,000000,39.07,39.12,38.415,38.54,2005939,0
+VISN.US,D,20180117,000000,38.87,39.04,38.54,38.7,3041287,0
+VISN.US,D,20180118,000000,38.67,38.85,38.35,38.5,1989435,0
+VISN.US,D,20180119,000000,38.64,38.84,38.3,38.65,1252870,0
+VISN.US,D,20180122,000000,38.8,38.8,38.45,38.68,1939003,0
+VISN.US,D,20180123,000000,38.65,38.88,38.41,38.83,1272976,0
+VISN.US,D,20180124,000000,39,39.07,38.54,38.66,2663027,0
+VISN.US,D,20180125,000000,38.86,39.07,38.26,38.42,2364820,0
+VISN.US,D,20180126,000000,39.15,39.1725,38.58,38.85,1500677,0
+VISN.US,D,20180129,000000,38.67,39.23,38.67,38.99,2516215,0
+VISN.US,D,20180130,000000,38.65,38.93,38.64,38.77,1709862,0
+VISN.US,D,20180131,000000,38.78,38.93,38.43,38.63,1911203,0
+VISN.US,D,20180201,000000,38.53,39.925,38.39,39.77,2797055,0
+VISN.US,D,20180202,000000,39.5,39.61,38.59,38.67,1262259,0
+VISN.US,D,20180205,000000,38.25,38.59,37.385,37.42,1741090,0
+VISN.US,D,20180206,000000,36.78,37.95,36.65,37.88,1831583,0
+VISN.US,D,20180207,000000,37.85,38.73,37.85,38.18,1173998,0
+VISN.US,D,20180208,000000,38.12,38.88,36.7,36.71,1114849,0
+VISN.US,D,20180209,000000,37.18,37.18,35.75,37.06,1846400,0
+VISN.US,D,20180212,000000,37.42,37.73,37.04,37.3,1550020,0
+VISN.US,D,20180213,000000,37.06,37.765,37,37.71,1684588,0
+VISN.US,D,20180214,000000,37.99,39.36,37.61,38.88,3556993,0
+VISN.US,D,20180215,000000,37.38,39.28,37.1,39.28,3458668,0
+VISN.US,D,20180216,000000,39.03,39.64,38.455,39.01,2664475,0
+VISN.US,D,20180220,000000,38.66,39.16,38.48,38.785,2933393,0
+VISN.US,D,20180221,000000,38.94,39.23,38.5,38.5,1467551,0
+VISN.US,D,20180222,000000,38.56,38.8001,38.18,38.25,1561764,0
+VISN.US,D,20180223,000000,38.31,38.75,38.07,38.73,990622,0
+VISN.US,D,20180226,000000,38.87,39.49,38.66,39.36,3214888,0
+VISN.US,D,20180227,000000,39.24,39.85,39.18,39.19,1540849,0
+VISN.US,D,20180228,000000,39.16,39.4,38.7,38.71,1085545,0
+VISN.US,D,20180301,000000,38.65,39.33,38.3,38.34,2387607,0
+VISN.US,D,20180302,000000,37.63,39.565,37.4013,39.49,1844819,0
+VISN.US,D,20180305,000000,39.12,40.12,38.88,39.86,1198647,0
+VISN.US,D,20180306,000000,40,40.54,39.63,40.22,1949858,0
+VISN.US,D,20180307,000000,39.84,40.31,39.7,40.06,1497328,0
+VISN.US,D,20180308,000000,40.16,40.45,39.94,40.43,923826,0
+VISN.US,D,20180309,000000,40.63,41.23,40.43,40.99,1048890,0
+VISN.US,D,20180312,000000,41.06,41.44,40.93,40.94,919701,0
+VISN.US,D,20180313,000000,41.26,41.26,40.95,40.96,1320475,0
+VISN.US,D,20180314,000000,41.02,41.35,40.6,40.7,1366870,0
+VISN.US,D,20180315,000000,40.66,40.73,40.19,40.47,1015073,0
+VISN.US,D,20180316,000000,40.61,40.96,40.5,40.91,1305109,0
+VISN.US,D,20180319,000000,40.66,40.93,39.99,40.49,2184815,0
+VISN.US,D,20180320,000000,40.54,40.6,40.12,40.31,720549,0
+VISN.US,D,20180321,000000,40.33,40.535,39.94,40.38,830367,0
+VISN.US,D,20180322,000000,39.96,40.36,39.55,39.66,1298258,0
+VISN.US,D,20180323,000000,39.79,40.58,38.93,38.94,962733,0
+VISN.US,D,20180326,000000,39.53,40.165,39.23,40.13,1067786,0
+VISN.US,D,20180327,000000,40.24,40.38,39.2,39.39,749725,0
+VISN.US,D,20180328,000000,39.4,39.4,38.51,38.65,555772,0
+VISN.US,D,20180329,000000,39,40.24,38.87,39.97,1365885,0
+VISN.US,D,20180402,000000,39.78,39.91,38.99,39.46,982956,0
+VISN.US,D,20180403,000000,39.8,39.86,39.3,39.43,1259418,0
+VISN.US,D,20180404,000000,38.78,39.78,38.78,39.61,1377293,0
+VISN.US,D,20180405,000000,39.93,40.18,39.45,39.79,574228,0
+VISN.US,D,20180406,000000,39.59,40,38.55,38.93,604907,0
+VISN.US,D,20180409,000000,39.04,39.4,38.82,38.85,598483,0
+VISN.US,D,20180410,000000,39.42,39.705,39.23,39.37,1085911,0
+VISN.US,D,20180411,000000,39.64,39.83,38.91,39.64,1095182,0
+VISN.US,D,20180412,000000,40.42,41.6,39.76,41.02,1723562,0
+VISN.US,D,20180413,000000,41.09,41.1,40.33,40.405,947093,0
+VISN.US,D,20180416,000000,40.69,41,40.18,40.55,1157725,0
+VISN.US,D,20180417,000000,40.96,41.03,40.42,40.58,1664823,0
+VISN.US,D,20180418,000000,40.66,41.49,40.46,41.04,1373807,0
+VISN.US,D,20180419,000000,41,41.18,40.54,40.68,950330,0
+VISN.US,D,20180420,000000,40.69,41.1,40.54,40.86,508832,0
+VISN.US,D,20180423,000000,40.91,41.065,39.43,40.52,511115,0
+VISN.US,D,20180424,000000,40.7,41.31,40.29,40.55,504679,0
+VISN.US,D,20180425,000000,40.44,40.775,40.2,40.62,583363,0
+VISN.US,D,20180426,000000,40.69,40.77,39.71,39.71,1649314,0
+VISN.US,D,20180427,000000,39.52,39.58,38.73,38.86,1744180,0
+VISN.US,D,20180430,000000,38.14,38.45,37.41,38.22,2710185,0
+VISN.US,D,20180501,000000,30.96,31.2,26.29,27.59,14359553,0
+VISN.US,D,20180502,000000,28,28.45,27.76,28.4,4516134,0
+VISN.US,D,20180503,000000,28.06,28.34,27.78,28.3,3774239,0
+VISN.US,D,20180504,000000,28.11,28.34,27.79,28.01,2668174,0
+VISN.US,D,20180507,000000,28.02,29.08,28.02,28.95,2583163,0
+VISN.US,D,20180508,000000,29.57,30.05,29.27,29.48,3738357,0
+VISN.US,D,20180509,000000,29.62,29.8399,29.45,29.58,1756398,0
+VISN.US,D,20180510,000000,29.56,29.87,29.26,29.5,1442630,0
+VISN.US,D,20180511,000000,29.63,29.96,29.27,29.9,1680281,0
+VISN.US,D,20180514,000000,29.91,30.12,29.28,29.31,942899,0
+VISN.US,D,20180515,000000,29.61,29.61,28.84,29.23,1403209,0
+VISN.US,D,20180516,000000,29.41,30.14,29.1066,29.85,1957611,0
+VISN.US,D,20180517,000000,30,30.07,29.58,30,2022184,0
+VISN.US,D,20180518,000000,29.9,30.18,29.75,29.76,1344890,0
+VISN.US,D,20180521,000000,29.88,30.23,29.59,29.63,3972554,0
+VISN.US,D,20180522,000000,29.68,29.85,29.391,29.54,1398276,0
+VISN.US,D,20180523,000000,29.33,29.4,28.86,29.09,2165840,0
+VISN.US,D,20180524,000000,28.99,29.49,28.93,28.95,1701029,0
+VISN.US,D,20180525,000000,28.98,29.82,28.95,29.62,2470919,0
+VISN.US,D,20180529,000000,29.34,29.6,28.94,29.37,1052783,0
+VISN.US,D,20180530,000000,29.52,29.56,29.28,29.41,1295352,0
+VISN.US,D,20180531,000000,29.45,29.52,29.08,29.32,3489602,0
+VISN.US,D,20180601,000000,29.46,29.84,29.26,29.79,1056489,0
+VISN.US,D,20180604,000000,29.99,30.3,29,30.25,1185748,0
+VISN.US,D,20180605,000000,30.09,30.34,29.99,30.06,1689954,0
+VISN.US,D,20180606,000000,30.05,30.36,29.78,30.06,1441040,0
+VISN.US,D,20180607,000000,30.18,30.49,29.89,29.91,1572328,0
+VISN.US,D,20180608,000000,29.78,30.14,29.61,29.8,848769,0
+VISN.US,D,20180611,000000,29.79,30.25,29.76,29.79,805940,0
+VISN.US,D,20180612,000000,29.92,30.27,29.75,30.24,1372404,0
+VISN.US,D,20180613,000000,30.32,30.68,29.97,30.22,1368413,0
+VISN.US,D,20180614,000000,30.24,30.54,30.12,30.27,1135883,0
+VISN.US,D,20180615,000000,30.28,30.5,30.11,30.43,1346807,0
+VISN.US,D,20180618,000000,30.21,30.33,29.86,30.16,1347148,0
+VISN.US,D,20180619,000000,29.85,30.065,29.7,29.76,1617796,0
+VISN.US,D,20180620,000000,29.96,30.365,29.53,29.69,1190738,0
+VISN.US,D,20180621,000000,29.7,29.72,29.285,29.38,1182988,0
+VISN.US,D,20180622,000000,29.47,29.65,29,29.31,3054126,0
+VISN.US,D,20180625,000000,29.23,29.3,28.7,29.23,1411083,0
+VISN.US,D,20180626,000000,29.29,29.7159,28.92,29.38,1062440,0
+VISN.US,D,20180627,000000,29.37,29.54,28.8,28.93,1111449,0
+VISN.US,D,20180628,000000,28.83,29.09,28.5101,28.92,826865,0
+VISN.US,D,20180629,000000,28.94,29.52,28.72,29.205,1681981,0
+VISN.US,D,20180702,000000,29.13,29.53,28.94,29.32,1336356,0
+VISN.US,D,20180703,000000,29.47,29.54,29.035,29.22,884514,0
+VISN.US,D,20180705,000000,29.27,29.56,29.1,29.43,1601804,0
+VISN.US,D,20180706,000000,29.37,29.73,29.15,29.63,869059,0
+VISN.US,D,20180709,000000,29.78,30.12,29.72,29.96,1002362,0
+VISN.US,D,20180710,000000,30.06,30.1394,29.755,29.9,677096,0
+VISN.US,D,20180711,000000,29.71,30.03,29.59,29.89,720642,0
+VISN.US,D,20180712,000000,29.99,30.13,29.81,29.86,1004606,0
+VISN.US,D,20180713,000000,29.92,30.19,29.71,29.75,1171888,0
+VISN.US,D,20180716,000000,29.96,30.24,29.26,29.27,1496529,0
+VISN.US,D,20180717,000000,29.38,29.74,29.18,29.69,1490052,0
+VISN.US,D,20180718,000000,29.75,30.48,29.75,30.37,1594942,0
+VISN.US,D,20180719,000000,30.24,30.54,29.99,30.23,985855,0
+VISN.US,D,20180720,000000,30.24,30.24,29.8,30.16,890509,0
+VISN.US,D,20180723,000000,30.19,30.26,29.77,30.08,1515495,0
+VISN.US,D,20180724,000000,30.05,30.54,30.05,30.14,1017277,0
+VISN.US,D,20180725,000000,30.17,30.58,30.17,30.35,1211921,0
+VISN.US,D,20180726,000000,30.36,30.66,30.24,30.54,1276402,0
+VISN.US,D,20180727,000000,30.75,30.98,30.49,30.6,1362741,0
+VISN.US,D,20180730,000000,30.62,30.98,30.5,30.64,1057642,0
+VISN.US,D,20180731,000000,31.04,32.38,30.41,32.11,3221143,0
+VISN.US,D,20180801,000000,32.08,32.4792,31.61,31.88,1491005,0
+VISN.US,D,20180802,000000,31.79,31.92,31.57,31.6,819150,0
+VISN.US,D,20180803,000000,31.56,31.87,31.3435,31.64,809244,0
+VISN.US,D,20180806,000000,30.2,31.43,30.15,31.31,945252,0
+VISN.US,D,20180807,000000,31.29,31.58,31.2338,31.57,679441,0
+VISN.US,D,20180808,000000,31.69,31.97,31.51,31.71,794246,0
+VISN.US,D,20180809,000000,31.63,31.98,31.461,31.97,882655,0
+VISN.US,D,20180810,000000,31.8,31.96,31.56,31.57,1028800,0
+VISN.US,D,20180813,000000,31.61,31.7,31.23,31.38,737665,0
+VISN.US,D,20180814,000000,31.49,31.75,31.16,31.2,608549,0
+VISN.US,D,20180815,000000,31.04,31.23,30.46,30.84,452727,0
+VISN.US,D,20180816,000000,30.97,31.08,30.71,30.74,820772,0
+VISN.US,D,20180817,000000,30.74,30.98,30.59,30.88,1055254,0
+VISN.US,D,20180820,000000,30.89,31.24,30.65,31.21,794354,0
+VISN.US,D,20180821,000000,31.18,31.35,31.01,31.07,721372,0
+VISN.US,D,20180822,000000,31.06,31.06,30.31,30.65,1393930,0
+VISN.US,D,20180823,000000,30.63,30.79,30.49,30.59,1263698,0
+VISN.US,D,20180824,000000,30.73,30.95,30.53,30.88,783934,0
+VISN.US,D,20180827,000000,31.01,31.52,30.95,31.26,999851,0
+VISN.US,D,20180828,000000,31.27,31.765,31.225,31.65,1755571,0
+VISN.US,D,20180829,000000,31.66,31.9,31.48,31.85,619695,0
+VISN.US,D,20180830,000000,31.83,31.96,31.5,31.56,938764,0
+VISN.US,D,20180831,000000,31.45,31.72,31.41,31.69,1006279,0
+VISN.US,D,20180904,000000,31.56,31.77,31.35,31.36,879489,0
+VISN.US,D,20180905,000000,31.25,31.65,31.07,31.23,852847,0
+VISN.US,D,20180906,000000,31.25,31.38,30.81,30.9,779909,0
+VISN.US,D,20180907,000000,30.88,30.91,30.44,30.54,625179,0
+VISN.US,D,20180910,000000,30.6,30.75,30.34,30.57,701374,0
+VISN.US,D,20180911,000000,30.49,30.99,30.175,30.85,1034132,0
+VISN.US,D,20180912,000000,30.83,31.34,30.73,31.13,1750834,0
+VISN.US,D,20180913,000000,31.13,31.35,30.56,30.83,1442051,0
+VISN.US,D,20180914,000000,30.84,30.86,30.17,30.28,2332787,0
+VISN.US,D,20180917,000000,30.27,30.44,30.14,30.25,1499869,0
+VISN.US,D,20180918,000000,30.3,30.32,29.46,29.6,2475353,0
+VISN.US,D,20180919,000000,29.66,30.19,29.66,30.09,2228190,0
+VISN.US,D,20180920,000000,30.2,30.64,30.11,30.53,3232812,0
+VISN.US,D,20180921,000000,30.58,30.7,30.35,30.52,2990675,0
+VISN.US,D,20180924,000000,30.41,30.67,29.84,30.16,2377569,0
+VISN.US,D,20180925,000000,30.17,30.33,30.07,30.16,3096169,0
+VISN.US,D,20180926,000000,30.25,30.295,30,30.11,3069507,0
+VISN.US,D,20180927,000000,30.12,30.18,29.625,29.78,2172930,0
+VISN.US,D,20180928,000000,29.73,30.93,29.71,30.76,2585581,0
+VISN.US,D,20181001,000000,30.79,30.88,29.62,29.79,3280554,0
+VISN.US,D,20181002,000000,29.7,29.9,29.51,29.56,2789154,0
+VISN.US,D,20181003,000000,29.65,29.98,29.42,29.6,2289989,0
+VISN.US,D,20181004,000000,30.05,30.05,29.29,29.43,2379232,0
+VISN.US,D,20181005,000000,28.41,29.06,27.7,27.88,3111648,0
+VISN.US,D,20181008,000000,27.8,28.06,27.2996,27.87,1919865,0
+VISN.US,D,20181009,000000,27.25,27.55,26.94,27.18,2643232,0
+VISN.US,D,20181010,000000,27.11,27.49,25.8,25.86,2106009,0
+VISN.US,D,20181011,000000,25.87,25.97,25.05,25.18,1737926,0
+VISN.US,D,20181012,000000,25.62,25.8,24.82,25.05,2820731,0
+VISN.US,D,20181015,000000,24.96,25.45,24.83,25.15,1734851,0
+VISN.US,D,20181016,000000,25.27,25.79,24.97,25.77,1728140,0
+VISN.US,D,20181017,000000,25.76,26.16,25.61,26.11,1253666,0
+VISN.US,D,20181018,000000,26.02,26.18,25.75,25.93,1449833,0
+VISN.US,D,20181019,000000,26.09,26.3,25.49,25.59,1506754,0
+VISN.US,D,20181022,000000,25.71,25.86,25.49,25.72,1141294,0
+VISN.US,D,20181023,000000,25.21,25.7,24.55,25.6,3294861,0
+VISN.US,D,20181024,000000,25.6,25.67,24.37,24.43,2826316,0
+VISN.US,D,20181025,000000,24.53,24.89,24.39,24.46,2487797,0
+VISN.US,D,20181026,000000,24.11,24.2475,23.31,23.6,1495139,0
+VISN.US,D,20181029,000000,23.91,24.5,23.14,23.47,1482355,0
+VISN.US,D,20181030,000000,23.51,23.93,23.3604,23.47,5572783,0
+VISN.US,D,20181031,000000,23.78,24.68,23.46,24.06,8117322,0
+VISN.US,D,20181101,000000,24.19,25.1,24.01,24.94,2447793,0
+VISN.US,D,20181102,000000,25.04,25.22,24.59,24.64,2400133,0
+VISN.US,D,20181105,000000,24.72,25.0499,24.45,24.57,2274832,0
+VISN.US,D,20181106,000000,24.38,24.915,24.31,24.76,3023585,0
+VISN.US,D,20181107,000000,23.55,24.6,23.43,24.49,6019509,0
+VISN.US,D,20181108,000000,20.35,21.06,18.52,19.56,24795267,0
+VISN.US,D,20181109,000000,19.32,19.79,18.845,19.39,5264764,0
+VISN.US,D,20181112,000000,19.26,19.75,19.1,19.24,4727460,0
+VISN.US,D,20181113,000000,19.1,19.58,18.39,18.51,5691017,0
+VISN.US,D,20181114,000000,18.92,19.37,18.49,18.63,6275092,0
+VISN.US,D,20181115,000000,18.71,18.8,18.105,18.77,5072396,0
+VISN.US,D,20181116,000000,18.73,18.8389,18.18,18.46,5114571,0
+VISN.US,D,20181119,000000,18.73,18.96,18.1,18.14,3716421,0
+VISN.US,D,20181120,000000,17.92,18,17.27,17.55,3186770,0
+VISN.US,D,20181121,000000,17.66,18.14,17.58,17.83,2427694,0
+VISN.US,D,20181123,000000,17.73,18.07,17.6,17.62,710792,0
+VISN.US,D,20181126,000000,18.29,18.29,17.92,18.06,3892035,0
+VISN.US,D,20181127,000000,18,18.09,17.805,17.87,3792071,0
+VISN.US,D,20181128,000000,18,18.12,17.82,18.01,4009257,0
+VISN.US,D,20181129,000000,17.94,18.01,17.65,17.68,2327797,0
+VISN.US,D,20181130,000000,17.65,18.11,17.57,18.1,5875860,0
+VISN.US,D,20181203,000000,18.44,18.55,18,18.37,2205345,0
+VISN.US,D,20181204,000000,18.35,18.42,17.59,17.68,2344222,0
+VISN.US,D,20181206,000000,17.45,17.68,17.2,17.5,3009836,0
+VISN.US,D,20181207,000000,17.43,17.57,16.82,16.93,1836889,0
+VISN.US,D,20181210,000000,16.89,17.49,16.8,17.32,3557200,0
+VISN.US,D,20181211,000000,17.68,17.87,17.15,17.38,3476630,0
+VISN.US,D,20181212,000000,17.68,18.02,17.54,17.59,2666689,0
+VISN.US,D,20181213,000000,17.6,17.64,16.9,17.07,2896972,0
+VISN.US,D,20181214,000000,16.89,17.16,16.79,16.8,3396543,0
+VISN.US,D,20181217,000000,16.69,16.89,16.46,16.63,2477215,0
+VISN.US,D,20181218,000000,16.8,17.16,16.59,16.6,3373856,0
+VISN.US,D,20181219,000000,16.51,17.04,16.48,16.54,1871084,0
+VISN.US,D,20181220,000000,16.38,16.59,15.9,16.05,2954367,0
+VISN.US,D,20181221,000000,16.16,16.16,15.37,15.43,3698130,0
+VISN.US,D,20181224,000000,15.27,15.57,15.09,15.1,1792671,0
+VISN.US,D,20181226,000000,15.22,16.285,15.18,16.25,2638627,0
+VISN.US,D,20181227,000000,15.96,16.35,15.74,16.34,1820027,0
+VISN.US,D,20181228,000000,16.38,16.66,16.14,16.32,1831856,0
+VISN.US,D,20181231,000000,16.44,16.5,16.105,16.39,1945385,0
+VISN.US,D,20190102,000000,16.05,17.09,16,17.07,2396155,0
+VISN.US,D,20190103,000000,16.88,17.17,16.39,16.8,2951858,0
+VISN.US,D,20190104,000000,17.08,17.77,16.99,17.44,3631946,0
+VISN.US,D,20190107,000000,17.46,17.995,17.46,17.87,2365689,0
+VISN.US,D,20190108,000000,17.96,18.07,17.7,18.05,2604775,0
+VISN.US,D,20190109,000000,18.13,18.4,18.13,18.37,1570688,0
+VISN.US,D,20190110,000000,18.31,18.77,18.29,18.73,1801860,0
+VISN.US,D,20190111,000000,18.61,18.93,18.43,18.79,1164976,0
+VISN.US,D,20190114,000000,18.68,18.995,18.58,18.76,2568797,0
+VISN.US,D,20190115,000000,18.74,19,18.615,18.93,1020845,0
+VISN.US,D,20190116,000000,18.92,19.16,18.81,18.98,1509197,0
+VISN.US,D,20190117,000000,18.94,19.1,18.74,19.08,1583725,0
+VISN.US,D,20190118,000000,19.1,19.3,18.99,19.05,2449058,0
+VISN.US,D,20190122,000000,18.92,19.03,18.24,18.32,2520607,0
+VISN.US,D,20190123,000000,18.39,18.71,18.36,18.53,1550085,0
+VISN.US,D,20190124,000000,18.5,19.01,18.49,18.99,1185785,0
+VISN.US,D,20190125,000000,19.19,19.46,19.01,19.04,1459359,0
+VISN.US,D,20190128,000000,19.17,20.69,19.16,20.63,2962766,0
+VISN.US,D,20190129,000000,20.82,21.19,20.71,20.82,2192746,0
+VISN.US,D,20190130,000000,20.82,21.14,20.63,21.05,1698542,0
+VISN.US,D,20190131,000000,20.97,21.26,20.825,20.91,1683017,0
+VISN.US,D,20190201,000000,20.96,21.1,20.71,21.05,1874795,0
+VISN.US,D,20190204,000000,21.05,21.31,20.89,21.21,1348359,0
+VISN.US,D,20190205,000000,21.25,21.38,21.06,21.37,1271913,0
+VISN.US,D,20190206,000000,21.4,21.61,21.32,21.4,1056800,0
+VISN.US,D,20190207,000000,21.22,21.43,20.91,21.2,1540933,0
+VISN.US,D,20190208,000000,21.11,21.37,20.94,21.26,1480669,0
+VISN.US,D,20190211,000000,21.36,21.86,21.27,21.68,1176158,0
+VISN.US,D,20190212,000000,21.76,22.04,21.75,21.94,1092199,0
+VISN.US,D,20190213,000000,21.96,22.39,21.81,22.32,1432303,0
+VISN.US,D,20190214,000000,22.29,22.64,22.15,22.19,1588697,0
+VISN.US,D,20190215,000000,22.28,22.82,22.115,22.68,1599258,0
+VISN.US,D,20190219,000000,22.74,23.23,22.64,23.18,2318637,0
+VISN.US,D,20190220,000000,23.14,23.755,23.11,23.455,3291694,0
+VISN.US,D,20190221,000000,24.03,24.03,22.54,23.6,3663013,0
+VISN.US,D,20190222,000000,23.79,23.89,23.15,23.82,2938014,0
+VISN.US,D,20190225,000000,22.94,23.37,22.66,23.34,3936288,0
+VISN.US,D,20190226,000000,23.26,23.71,23,23.44,2678725,0
+VISN.US,D,20190227,000000,23.35,24.1,23.22,24.1,2502608,0
+VISN.US,D,20190228,000000,24.16,24.29,23.29,23.31,2680973,0
+VISN.US,D,20190301,000000,23.49,23.85,23.37,23.42,2400913,0
+VISN.US,D,20190304,000000,23.5,23.66,23.03,23.1,1871287,0
+VISN.US,D,20190305,000000,23.03,23.27,22.84,22.86,1442879,0
+VISN.US,D,20190306,000000,22.75,22.865,22.55,22.56,1238131,0
+VISN.US,D,20190307,000000,22.49,22.49,22,22.11,1361216,0
+VISN.US,D,20190308,000000,21.84,22.03,21.56,21.9,1901785,0
+VISN.US,D,20190311,000000,22.03,22.3,21.98,22.07,2921390,0
+VISN.US,D,20190312,000000,22.16,22.32,21.93,22.04,1698473,0
+VISN.US,D,20190313,000000,22.13,22.29,21.88,21.91,2321082,0
+VISN.US,D,20190314,000000,21.89,21.95,21.69,21.87,1623122,0
+VISN.US,D,20190315,000000,21.98,22.01,21.78,21.8,2420770,0
+VISN.US,D,20190318,000000,21.78,22.045,21.69,21.87,2393000,0
+VISN.US,D,20190319,000000,21.92,21.98,21.64,21.69,2199660,0
+VISN.US,D,20190320,000000,21.64,21.82,21.22,21.28,2238422,0
+VISN.US,D,20190321,000000,21.21,21.94,21.15,21.88,983968,0
+VISN.US,D,20190322,000000,21.73,21.84,21.205,21.24,1924858,0
+VISN.US,D,20190325,000000,21.21,21.33,20.63,20.84,2056509,0
+VISN.US,D,20190326,000000,21.04,21.7898,20.73,21.07,1807098,0
+VISN.US,D,20190327,000000,21.1,21.3,20.795,20.88,1425611,0
+VISN.US,D,20190328,000000,20.95,21.4,20.6818,21.37,1831777,0
+VISN.US,D,20190329,000000,21.49,21.8,21.46,21.73,1881942,0
+VISN.US,D,20190401,000000,21.86,22.32,21.86,22.23,1524543,0
+VISN.US,D,20190402,000000,23.79,24.32,22.8,22.83,3959246,0
+VISN.US,D,20190403,000000,23.97,24.17,23.61,23.87,4282565,0
+VISN.US,D,20190404,000000,23.96,24.76,23.96,24.45,2969488,0
+VISN.US,D,20190405,000000,24.64,24.97,24.55,24.77,2236963,0
+VISN.US,D,20190408,000000,25.08,25.2375,24.41,24.62,1771144,0
+VISN.US,D,20190409,000000,24.48,24.66,24.16,24.48,1080450,0
+VISN.US,D,20190410,000000,24.52,25.01,24.27,25,2970363,0
+VISN.US,D,20190411,000000,25.1,25.46,25.01,25.35,3324587,0
+VISN.US,D,20190412,000000,25.75,26.24,25.495,26.09,3713234,0
+VISN.US,D,20190415,000000,26.18,26.32,25.68,26.04,1618409,0
+VISN.US,D,20190416,000000,26.18,26.7,26.06,26.68,1774067,0
+VISN.US,D,20190417,000000,26.75,27,26.34,26.42,2160902,0
+VISN.US,D,20190418,000000,26.46,26.59,25.85,26.01,1962893,0
+VISN.US,D,20190422,000000,26.78,26.849,25.86,25.99,2124700,0
+VISN.US,D,20190423,000000,25.96,26.22,25.78,26.03,2503287,0
+VISN.US,D,20190424,000000,26.1,26.5,25.955,26.37,1649742,0
+VISN.US,D,20190425,000000,26.32,26.32,25.2001,25.48,3900463,0
+VISN.US,D,20190426,000000,25.48,25.51,24.84,25.44,3092049,0
+VISN.US,D,20190429,000000,25.36,25.68,25.09,25.21,2515401,0
+VISN.US,D,20190430,000000,25.12,25.12,24.35,24.78,2900223,0
+VISN.US,D,20190501,000000,24.87,25,24.17,24.19,2174628,0
+VISN.US,D,20190502,000000,24.2,24.2,23.54,23.87,2826435,0
+VISN.US,D,20190503,000000,23.89,24.26,23.73,24.25,3023240,0
+VISN.US,D,20190506,000000,23.56,24.19,23.36,24.13,1807399,0
+VISN.US,D,20190507,000000,23.84,23.91,23.04,23.48,3107552,0
+VISN.US,D,20190508,000000,23.28,23.79,22.95,23.06,4115283,0
+VISN.US,D,20190509,000000,19.68,20.58,18.66,18.86,13242312,0
+VISN.US,D,20190510,000000,18.73,19.1,17.825,19.09,9064006,0
+VISN.US,D,20190513,000000,18.36,18.58,17.93,18.28,4399092,0
+VISN.US,D,20190514,000000,18.32,18.73,18.25,18.61,3923333,0
+VISN.US,D,20190515,000000,18.48,18.62,18.125,18.6,2893762,0
+VISN.US,D,20190516,000000,18.69,19.23,18.54,18.76,3744070,0
+VISN.US,D,20190517,000000,18.65,18.95,18.52,18.8,2977838,0
+VISN.US,D,20190520,000000,18.54,18.57,18.2,18.2,2082488,0
+VISN.US,D,20190521,000000,18.35,18.705,18.25,18.36,2840148,0
+VISN.US,D,20190522,000000,18.2,18.34,17.85,17.86,1556466,0
+VISN.US,D,20190523,000000,17.6,17.625,17.18,17.49,2638700,0
+VISN.US,D,20190524,000000,17.67,17.73,17.225,17.45,2298911,0
+VISN.US,D,20190528,000000,17.39,17.45,16.67,16.7,4560670,0
+VISN.US,D,20190529,000000,16.81,16.88,16.51,16.64,2783933,0
+VISN.US,D,20190530,000000,16.59,17.16,16.59,16.91,3160749,0
+VISN.US,D,20190531,000000,16.63,16.66,16.025,16.15,3687673,0
+VISN.US,D,20190603,000000,16.23,16.47,16.11,16.18,2608705,0
+VISN.US,D,20190604,000000,16.3,16.58,16.29,16.32,2205571,0
+VISN.US,D,20190605,000000,17.46,17.46,16.23,16.87,3644184,0
+VISN.US,D,20190606,000000,16.76,16.9,16.17,16.37,2816913,0
+VISN.US,D,20190607,000000,16.42,16.67,16.27,16.54,2007748,0
+VISN.US,D,20190610,000000,16.74,17.0699,16.55,16.72,2127575,0
+VISN.US,D,20190611,000000,16.99,17.15,16.49,16.52,2399173,0
+VISN.US,D,20190612,000000,16.82,16.8258,16.0547,16.25,2575366,0
+VISN.US,D,20190613,000000,16.32,16.45,16.13,16.4,1730276,0
+VISN.US,D,20190614,000000,15.8,16.11,15.34,15.9,5004167,0
+VISN.US,D,20190617,000000,15.78,16.07,15.6607,15.81,2876024,0
+VISN.US,D,20190618,000000,16.11,16.61,15.8,15.88,4302479,0
+VISN.US,D,20190619,000000,15.99,16.12,15.47,15.61,3330185,0
+VISN.US,D,20190620,000000,16.64,16.76,15.91,16,4713335,0
+VISN.US,D,20190621,000000,16,16.145,15.85,16.01,3023862,0
+VISN.US,D,20190624,000000,15.96,16.07,15.75,15.87,1878222,0
+VISN.US,D,20190625,000000,15.95,15.95,15.58,15.59,1958778,0
+VISN.US,D,20190626,000000,15.75,15.78,15.43,15.47,3148234,0
+VISN.US,D,20190627,000000,15.5,15.505,15.015,15.09,2344159,0
+VISN.US,D,20190628,000000,15.2,15.795,15.06,15.73,3575317,0
+VISN.US,D,20190701,000000,16.08,16.32,16.005,16.22,2522872,0
+VISN.US,D,20190702,000000,16.2,16.2,15.91,16.09,2430170,0
+VISN.US,D,20190703,000000,16.19,16.26,15.65,15.91,4067633,0
+VISN.US,D,20190705,000000,15.8,15.9,15.65,15.7,1440892,0
+VISN.US,D,20190708,000000,15.58,15.75,15.34,15.53,2821557,0
+VISN.US,D,20190709,000000,15.41,15.7,15.275,15.66,2117090,0
+VISN.US,D,20190710,000000,15.73,15.93,15.38,15.45,2757753,0
+VISN.US,D,20190711,000000,15.45,15.53,14.9201,15.04,3871233,0
+VISN.US,D,20190712,000000,15.11,15.47,15.06,15.41,2903069,0
+VISN.US,D,20190715,000000,15.42,15.55,15.19,15.5,2295427,0
+VISN.US,D,20190716,000000,15.53,15.7,15.335,15.35,2007102,0
+VISN.US,D,20190717,000000,15.25,15.34,14.775,15.12,3646961,0
+VISN.US,D,20190718,000000,14.59,15.19,14.415,14.59,5789693,0
+VISN.US,D,20190719,000000,14.59,14.845,14.295,14.64,3289298,0
+VISN.US,D,20190722,000000,14.67,14.72,14.34,14.39,2187520,0
+VISN.US,D,20190723,000000,14.33,14.635,14.28,14.61,3632142,0
+VISN.US,D,20190724,000000,14.84,14.9,14.55,14.84,2873486,0
+VISN.US,D,20190725,000000,14.9,14.94,14.645,14.7,1767767,0
+VISN.US,D,20190726,000000,14.74,14.96,14.36,14.93,2297170,0
+VISN.US,D,20190729,000000,14.87,15.06,14.65,14.87,2286796,0
+VISN.US,D,20190730,000000,15.33,15.4897,14.31,14.47,6139726,0
+VISN.US,D,20190731,000000,14.57,14.65,14.1,14.28,4038202,0
+VISN.US,D,20190801,000000,14.26,14.51,13.875,14.05,2423790,0
+VISN.US,D,20190802,000000,13.8,13.86,13.38,13.73,3517012,0
+VISN.US,D,20190805,000000,13.36,13.465,13.005,13.35,4295564,0
+VISN.US,D,20190806,000000,13.29,13.7,12.92,13.29,3798355,0
+VISN.US,D,20190807,000000,13.05,13.09,12.56,12.9,5886423,0
+VISN.US,D,20190808,000000,12.8,13.89,12.63,12.95,8195120,0
+VISN.US,D,20190809,000000,12.78,12.91,12.135,12.2,5276495,0
+VISN.US,D,20190812,000000,12.1,12.11,11.35,11.48,5328980,0
+VISN.US,D,20190813,000000,11.4,11.755,11.16,11.51,5523102,0
+VISN.US,D,20190814,000000,11.24,11.31,10.66,10.72,5071600,0
+VISN.US,D,20190815,000000,10.69,10.695,10.125,10.36,4695376,0
+VISN.US,D,20190816,000000,10.45,10.99,10.45,10.83,4211994,0
+VISN.US,D,20190819,000000,11.01,11.36,10.85,11.28,5008702,0
+VISN.US,D,20190820,000000,11.13,11.2,10.71,10.96,5727874,0
+VISN.US,D,20190821,000000,11.13,11.13,10.61,10.81,5578848,0
+VISN.US,D,20190822,000000,10.9,11.02,10.67,10.68,4124601,0
+VISN.US,D,20190823,000000,10.56,10.57,10.15,10.19,5267089,0
+VISN.US,D,20190826,000000,10.35,10.35,9.94,10,3193241,0
+VISN.US,D,20190827,000000,9.98,10,9.53,9.7,12635538,0
+VISN.US,D,20190828,000000,9.65,10.63,9.52,10.53,7427370,0
+VISN.US,D,20190829,000000,10.81,11.095,10.64,10.87,4514928,0
+VISN.US,D,20190830,000000,10.98,11.09,10.62,10.74,3868513,0
+VISN.US,D,20190903,000000,10.57,10.7,10.21,10.34,4067706,0
+VISN.US,D,20190904,000000,10.45,10.7,10.38,10.57,3739206,0
+VISN.US,D,20190905,000000,10.78,11.25,10.705,10.87,4573766,0
+VISN.US,D,20190906,000000,10.89,11.35,10.65,11.27,5184303,0
+VISN.US,D,20190909,000000,11.31,12.13,11.31,12,5608641,0
+VISN.US,D,20190910,000000,11.96,12.57,11.87,12.54,4374897,0
+VISN.US,D,20190911,000000,12.74,13.22,12.33,13.2,5587896,0
+VISN.US,D,20190912,000000,13.13,13.425,12.58,12.61,5752285,0
+VISN.US,D,20190913,000000,12.66,12.9,12.065,12.1,4351235,0
+VISN.US,D,20190916,000000,12.21,13.445,12.11,13.32,5443840,0
+VISN.US,D,20190917,000000,12.93,12.972,12.31,12.52,5159185,0
+VISN.US,D,20190918,000000,12.42,12.68,11.99,12.11,4352603,0
+VISN.US,D,20190919,000000,12.13,12.465,11.985,12.05,3874374,0
+VISN.US,D,20190920,000000,12.16,12.57,11.98,12.03,11769681,0
+VISN.US,D,20190923,000000,12.03,12.1,11.6,12.04,4993635,0
+VISN.US,D,20190924,000000,12.11,12.13,11.4,11.46,3103270,0
+VISN.US,D,20190925,000000,11.37,11.98,11.35,11.925,3597064,0
+VISN.US,D,20190926,000000,11.87,11.92,11.355,11.53,2907764,0
+VISN.US,D,20190927,000000,11.55,11.895,11.55,11.715,2241767,0
+VISN.US,D,20190930,000000,11.72,11.865,11.48,11.76,3491062,0
+VISN.US,D,20191001,000000,11.91,12.06,11.02,11.18,3556446,0
+VISN.US,D,20191002,000000,11.02,11.17,10.51,10.87,4561227,0
+VISN.US,D,20191003,000000,10.71,10.96,10.31,10.94,4728375,0
+VISN.US,D,20191004,000000,11,11.06,10.5384,10.99,4326754,0
+VISN.US,D,20191007,000000,11.02,11.44,10.95,11.18,2765767,0
+VISN.US,D,20191008,000000,11.12,11.23,10.88,10.96,2569133,0
+VISN.US,D,20191009,000000,11.15,11.15,10.72,10.74,2552842,0
+VISN.US,D,20191010,000000,10.67,10.9,10.475,10.81,2492233,0
+VISN.US,D,20191011,000000,10.97,11.42,10.83,11.205,2300048,0
+VISN.US,D,20191014,000000,11.13,11.305,10.8,11.135,2331775,0
+VISN.US,D,20191015,000000,11.22,11.46,11.025,11.33,2167977,0
+VISN.US,D,20191016,000000,11.36,11.71,11.285,11.4,2139385,0
+VISN.US,D,20191017,000000,11.51,11.635,11.38,11.63,2581856,0
+VISN.US,D,20191018,000000,11.57,11.72,11.47,11.57,1687658,0
+VISN.US,D,20191021,000000,12.08,13.09,12.07,13.06,7383718,0
+VISN.US,D,20191022,000000,13.2,13.35,12.87,13.02,4641773,0
+VISN.US,D,20191023,000000,12.88,13.17,12.69,13.04,3793372,0
+VISN.US,D,20191024,000000,13,13.02,12.01,12.14,5454534,0
+VISN.US,D,20191025,000000,12.15,12.49,12.08,12.23,2730428,0
+VISN.US,D,20191028,000000,12.255,12.53,11.74,11.76,2836572,0
+VISN.US,D,20191029,000000,11.27,11.89,11.27,11.81,3545222,0
+VISN.US,D,20191030,000000,11.78,11.78,11.28,11.36,3813990,0
+VISN.US,D,20191031,000000,11.31,11.52,11.08,11.2,4334248,0
+VISN.US,D,20191101,000000,11.01,11.41,10.7,11.31,4991146,0
+VISN.US,D,20191104,000000,11.48,11.835,11.32,11.64,3602148,0
+VISN.US,D,20191105,000000,11.81,12.48,11.7414,12.175,7240942,0
+VISN.US,D,20191106,000000,12.09,12.3199,11.61,11.75,6409088,0
+VISN.US,D,20191107,000000,12.88,15.06,12.81,14.94,12434637,0
+VISN.US,D,20191108,000000,15.04,15.79,14.765,15.7,6605807,0
+VISN.US,D,20191111,000000,15.47,15.58,14.93,15.01,4932063,0
+VISN.US,D,20191112,000000,14.97,15.23,14.74,15.19,4285967,0
+VISN.US,D,20191113,000000,15.13,15.34,14.91,14.93,3962158,0
+VISN.US,D,20191114,000000,14.85,14.91,14.55,14.62,2097418,0
+VISN.US,D,20191115,000000,14.81,15.21,14.8,14.95,3204412,0
+VISN.US,D,20191118,000000,14.91,15.03,14.435,14.5,4020634,0
+VISN.US,D,20191119,000000,14.54,14.66,14.265,14.36,2860078,0
+VISN.US,D,20191120,000000,14.21,14.33,13.77,13.99,3084922,0
+VISN.US,D,20191121,000000,13.98,14.1291,13.68,13.71,3646587,0
+VISN.US,D,20191122,000000,13.79,14.15,13.7,13.94,3574238,0
+VISN.US,D,20191125,000000,14.05,14.13,13.83,14.09,2292707,0
+VISN.US,D,20191126,000000,14.03,14.03,13.6,13.69,2536043,0
+VISN.US,D,20191127,000000,13.79,13.935,13.56,13.73,1250690,0
+VISN.US,D,20191129,000000,13.64,13.691,13.465,13.6,642639,0
+VISN.US,D,20191202,000000,13.65,13.8375,13.24,13.36,2143364,0
+VISN.US,D,20191203,000000,12.85,13.16,12.65,13.12,3127872,0
+VISN.US,D,20191204,000000,13.18,13.44,13.01,13.01,2099665,0
+VISN.US,D,20191205,000000,13.05,13.205,12.835,13.17,1855392,0
+VISN.US,D,20191206,000000,13.43,13.55,13.09,13.165,1811109,0
+VISN.US,D,20191209,000000,13.15,13.32,13.02,13.07,1183277,0
+VISN.US,D,20191210,000000,13.03,13.171,12.86,12.93,2556309,0
+VISN.US,D,20191211,000000,13.03,13.22,13.02,13.12,2588065,0
+VISN.US,D,20191212,000000,13.21,14.265,13.1,13.99,4332492,0
+VISN.US,D,20191213,000000,14,14.13,13.705,13.81,5526936,0
+VISN.US,D,20191216,000000,13.99,14.34,13.88,14.01,4781514,0
+VISN.US,D,20191217,000000,13.97,14.09,13.65,14.05,3488779,0
+VISN.US,D,20191218,000000,14.07,14.16,13.78,13.86,4625429,0
+VISN.US,D,20191219,000000,13.98,14.245,13.87,14,3561325,0
+VISN.US,D,20191220,000000,14.05,14.13,13.68,13.78,3276161,0
+VISN.US,D,20191223,000000,13.94,14.28,13.8512,14.18,2224882,0
+VISN.US,D,20191224,000000,14.22,14.27,13.99,14.05,507678,0
+VISN.US,D,20191226,000000,14.12,14.15,13.98,14.03,1146971,0
+VISN.US,D,20191227,000000,14.13,14.24,13.86,13.95,1412477,0
+VISN.US,D,20191230,000000,13.98,14.21,13.81,13.85,1650297,0
+VISN.US,D,20191231,000000,13.81,14.25,13.66,14.19,1693095,0
+VISN.US,D,20200102,000000,14.45,14.49,13.98,14.06,2219426,0
+VISN.US,D,20200103,000000,13.91,14.03,13.55,13.57,2934788,0
+VISN.US,D,20200106,000000,13.32,13.74,12.76,13.6,4359580,0
+VISN.US,D,20200107,000000,13.57,13.71,13.26,13.46,2273766,0
+VISN.US,D,20200108,000000,14.25,14.63,14.01,14.11,3131890,0
+VISN.US,D,20200109,000000,14.22,14.42,13.81,14,2503146,0
+VISN.US,D,20200110,000000,14.02,14.09,13.56,13.62,3072382,0
+VISN.US,D,20200113,000000,13.69,14.12,13.6,14.06,1806544,0
+VISN.US,D,20200114,000000,13.97,14.52,13.86,14.3,3021925,0
+VISN.US,D,20200115,000000,14.35,14.53,14.13,14.24,2095296,0
+VISN.US,D,20200116,000000,14.48,14.87,14.41,14.75,2644367,0
+VISN.US,D,20200117,000000,14.85,15.05,14.54,14.78,3164836,0
+VISN.US,D,20200121,000000,14.63,14.72,14.26,14.42,2213156,0
+VISN.US,D,20200122,000000,14.45,14.72,14.44,14.625,1722848,0
+VISN.US,D,20200123,000000,14.51,14.63,13.61,14.48,6543103,0
+VISN.US,D,20200124,000000,14.62,14.65,14.095,14.16,2807875,0
+VISN.US,D,20200127,000000,13.65,13.9,13.48,13.56,2516341,0
+VISN.US,D,20200128,000000,13.67,13.67,12.99,13.05,3537471,0
+VISN.US,D,20200129,000000,13.17,13.38,12.5147,12.6,5033884,0
+VISN.US,D,20200130,000000,12.41,12.54,11.895,12.18,4788021,0
+VISN.US,D,20200131,000000,12.02,12.24,11.96,12.185,3214429,0
+VISN.US,D,20200203,000000,12.33,12.53,12.185,12.22,2438761,0
+VISN.US,D,20200204,000000,12.48,12.51,12.16,12.18,1712791,0
+VISN.US,D,20200205,000000,12.39,12.84,12.23,12.69,1448460,0
+VISN.US,D,20200206,000000,12.81,12.88,12.36,12.42,1436427,0
+VISN.US,D,20200207,000000,12.34,12.54,12,12.3,1941055,0
+VISN.US,D,20200210,000000,12.15,12.32,12.06,12.31,2654476,0
+VISN.US,D,20200211,000000,13.45,14.05,13.1,13.89,7957601,0
+VISN.US,D,20200212,000000,14,14.67,14,14.45,4082751,0
+VISN.US,D,20200213,000000,14.4,14.57,14.24,14.38,3292737,0
+VISN.US,D,20200214,000000,14.39,14.71,14.28,14.52,2031058,0
+VISN.US,D,20200218,000000,14.35,14.7,14.205,14.465,3660806,0
+VISN.US,D,20200219,000000,14.52,14.75,14.36,14.49,4935680,0
+VISN.US,D,20200220,000000,12.74,13.34,12.19,12.59,15205388,0
+VISN.US,D,20200221,000000,12.63,12.68,12.065,12.62,5630403,0
+VISN.US,D,20200224,000000,11.94,12.11,11.585,11.82,5555454,0
+VISN.US,D,20200225,000000,11.86,11.93,11.165,11.395,4392212,0
+VISN.US,D,20200226,000000,11.46,11.57,10.68,10.81,4564654,0
+VISN.US,D,20200227,000000,10.43,11.17,10.17,10.78,5422509,0
+VISN.US,D,20200228,000000,10.33,11.36,10.33,11.01,4137123,0
+VISN.US,D,20200302,000000,10.89,11.16,10.21,11.16,4056144,0
+VISN.US,D,20200303,000000,11.1,11.24,10.19,10.36,4223782,0
+VISN.US,D,20200304,000000,10.52,10.625,10.06,10.51,6060590,0
+VISN.US,D,20200305,000000,10.15,10.655,10.09,10.47,4976319,0
+VISN.US,D,20200306,000000,10.15,10.7478,10.02,10.33,4378048,0
+VISN.US,D,20200309,000000,9.63,9.7,8.81,8.85,5021886,0
+VISN.US,D,20200310,000000,9.43,9.43,8.01,8.46,7161153,0
+VISN.US,D,20200311,000000,8.2,8.39,7.38,7.63,7701236,0
+VISN.US,D,20200312,000000,6.89,7.045,5.76,6.67,8695583,0
+VISN.US,D,20200313,000000,7.16,7.41,6.07,7.2,8587821,0
+VISN.US,D,20200316,000000,5.75,8.01,5.75,6.74,6052232,0
+VISN.US,D,20200317,000000,7.02,7.48,6.41,6.67,6470442,0
+VISN.US,D,20200318,000000,6.32,6.995,5.5,5.76,6486854,0
+VISN.US,D,20200319,000000,5.74,7.16,5.565,7.14,7414996,0
+VISN.US,D,20200320,000000,7.21,8.18,6.86,7.25,7739849,0
+VISN.US,D,20200323,000000,7.02,7.99,7.01,7.47,4776649,0
+VISN.US,D,20200324,000000,7.8,9.6,7.8,9.3,5644504,0
+VISN.US,D,20200325,000000,9.46,9.78,8.62,9.09,5473789,0
+VISN.US,D,20200326,000000,9.18,10.07,9,9.9,4396215,0
+VISN.US,D,20200327,000000,9.45,10.24,9.31,9.45,13195141,0
+VISN.US,D,20200330,000000,9.38,9.58,8.5,9.22,3444507,0
+VISN.US,D,20200331,000000,9.24,9.58,8.8602,9.11,4936110,0
+VISN.US,D,20200401,000000,8.84,8.84,8.21,8.5,2746129,0
+VISN.US,D,20200402,000000,8.48,9.175,8.44,8.69,2786323,0
+VISN.US,D,20200403,000000,8.7,9.06,8.24,8.51,2533595,0
+VISN.US,D,20200406,000000,9.01,9.62,8.78,9.5,4611324,0
+VISN.US,D,20200407,000000,9.99,10.2,9.52,9.61,3901047,0
+VISN.US,D,20200408,000000,9.75,10.01,9.62,10,3016117,0
+VISN.US,D,20200409,000000,10.29,10.98,10.03,10.41,4539438,0
+VISN.US,D,20200413,000000,10.42,10.86,9.85,10.13,2217679,0
+VISN.US,D,20200414,000000,10.28,10.64,9.955,10.305,4078850,0
+VISN.US,D,20200415,000000,9.92,10.08,9.65,9.8,2693604,0
+VISN.US,D,20200416,000000,9.74,9.87,9.46,9.8,1617241,0
+VISN.US,D,20200417,000000,10.21,10.53,10.06,10.35,2207024,0
+VISN.US,D,20200420,000000,9.7,10.52,9.51,9.93,4157736,0
+VISN.US,D,20200421,000000,9.64,9.97,9.32,9.345,3319897,0
+VISN.US,D,20200422,000000,9.6,10.04,9.335,9.7,2764647,0
+VISN.US,D,20200423,000000,9.8,10.39,9.8,10.17,2313260,0
+VISN.US,D,20200424,000000,10.25,10.73,10.17,10.66,2347489,0
+VISN.US,D,20200427,000000,10.73,11.275,10.64,11.26,4199473,0
+VISN.US,D,20200428,000000,11.55,11.6,11.17,11.205,2912692,0
+VISN.US,D,20200429,000000,11.61,11.92,11.32,11.6,4295346,0
+VISN.US,D,20200430,000000,11.42,11.42,10.96,11.01,2930865,0
+VISN.US,D,20200501,000000,10.61,10.77,10.125,10.27,3723920,0
+VISN.US,D,20200504,000000,10.04,10.31,9.765,9.95,3049909,0
+VISN.US,D,20200505,000000,10.23,10.46,10.03,10.16,3027296,0
+VISN.US,D,20200506,000000,10.2,10.28,9.84,10.2,2615965,0
+VISN.US,D,20200507,000000,11,11.615,10.76,11.02,4953098,0
+VISN.US,D,20200508,000000,11.28,11.41,11.06,11.18,3445157,0
+VISN.US,D,20200511,000000,11.02,11.08,10.58,10.83,3675989,0
+VISN.US,D,20200512,000000,10.88,10.96,9.74,9.745,5117593,0
+VISN.US,D,20200513,000000,9.68,9.8,8.73,8.955,9011209,0
+VISN.US,D,20200514,000000,8.86,9.105,8.525,8.96,3440013,0
+VISN.US,D,20200515,000000,8.84,8.885,8.62,8.78,2485398,0
+VISN.US,D,20200518,000000,9.08,9.46,9.08,9.31,4218227,0
+VISN.US,D,20200519,000000,9.24,9.52,9.03,9.34,3109730,0
+VISN.US,D,20200520,000000,9.44,9.65,9.365,9.58,2932451,0
+VISN.US,D,20200521,000000,9.6,9.68,9.2,9.24,2268550,0
+VISN.US,D,20200522,000000,9.32,9.41,9.05,9.19,2494527,0
+VISN.US,D,20200526,000000,9.6,9.79,9.44,9.47,3814980,0
+VISN.US,D,20200527,000000,9.65,9.75,9.225,9.66,4845120,0
+VISN.US,D,20200528,000000,9.71,10.79,9.37,10.42,16628076,0
+VISN.US,D,20200529,000000,10.28,10.45,10.035,10.31,5961955,0
+VISN.US,D,20200601,000000,10.29,10.695,10.2,10.32,4255118,0
+VISN.US,D,20200602,000000,10.4,10.575,10.245,10.36,3149250,0
+VISN.US,D,20200603,000000,10.49,10.96,10.4,10.57,5470515,0
+VISN.US,D,20200604,000000,10.57,10.63,10.15,10.28,4207765,0
+VISN.US,D,20200605,000000,10.8,11.12,10.66,10.99,6696674,0
+VISN.US,D,20200608,000000,11.21,11.52,11.025,11.435,5119455,0
+VISN.US,D,20200609,000000,11.25,11.36,10.8001,10.87,2801386,0
+VISN.US,D,20200610,000000,10.84,10.97,10.25,10.64,5053839,0
+VISN.US,D,20200611,000000,10.05,10.16,9.46,9.48,4510078,0
+VISN.US,D,20200612,000000,10,10.35,9.29,9.66,2519497,0
+VISN.US,D,20200615,000000,9.28,9.885,9.04,9.67,4359223,0
+VISN.US,D,20200616,000000,10.39,10.73,10.18,10.38,3922239,0
+VISN.US,D,20200617,000000,10.39,10.48,9.985,10.015,2280833,0
+VISN.US,D,20200618,000000,9.79,10.03,9.71,9.81,2730083,0
+VISN.US,D,20200619,000000,9.93,10,9.44,9.73,6222572,0
+VISN.US,D,20200622,000000,9.78,10.05,9.63,9.71,3327893,0
+VISN.US,D,20200623,000000,9.83,9.83,9.07,9.11,6382607,0
+VISN.US,D,20200624,000000,8.9135,9,8.42,8.51,8178048,0
+VISN.US,D,20200625,000000,8.39,8.545,8.1197,8.51,8285276,0
+VISN.US,D,20200626,000000,8.42,8.6699,8.22,8.32,5943959,0
+VISN.US,D,20200629,000000,8.4,8.575,8.215,8.35,3276061,0
+VISN.US,D,20200630,000000,8.3,8.4,8.13,8.33,5067882,0
+VISN.US,D,20200701,000000,8.28,8.43,8.02,8.17,4228293,0
+VISN.US,D,20200702,000000,8.4,8.72,8.3513,8.41,3045473,0
+VISN.US,D,20200706,000000,8.71,8.79,8.53,8.675,2994239,0
+VISN.US,D,20200707,000000,8.36,8.37,7.95,7.97,4220684,0
+VISN.US,D,20200708,000000,8.06,8.06,7.71,7.87,3922712,0
+VISN.US,D,20200709,000000,7.85,7.89,7.56,7.76,2174926,0
+VISN.US,D,20200710,000000,7.7,7.97,7.66,7.83,3055021,0
+VISN.US,D,20200713,000000,8.03,8.07,7.7325,7.79,3766355,0
+VISN.US,D,20200714,000000,7.76,8.1,7.69,7.75,5388733,0
+VISN.US,D,20200715,000000,7.97,8.07,7.75,7.84,4785470,0
+VISN.US,D,20200716,000000,7.84,8.31,7.77,8.15,7331151,0
+VISN.US,D,20200717,000000,8.28,9.243,8.27,8.9,19072876,0
+VISN.US,D,20200720,000000,8.81,8.925,8.565,8.85,4751771,0
+VISN.US,D,20200721,000000,8.99,9.17,8.9375,8.98,5067707,0
+VISN.US,D,20200722,000000,8.95,9.04,8.79,8.91,3035717,0
+VISN.US,D,20200723,000000,8.87,9.14,8.82,8.975,4494233,0
+VISN.US,D,20200724,000000,8.93,9.04,8.62,8.65,2606108,0
+VISN.US,D,20200727,000000,8.67,8.75,8.47,8.53,4237501,0
+VISN.US,D,20200728,000000,8.47,8.65,8.45,8.51,3507162,0
+VISN.US,D,20200729,000000,8.56,9.085,8.5125,9.05,4073536,0
+VISN.US,D,20200730,000000,8.96,9.09,8.55,9.08,4757427,0
+VISN.US,D,20200731,000000,9.04,9.39,8.93,9.28,4388416,0
+VISN.US,D,20200803,000000,9.36,9.68,9.285,9.57,4201349,0
+VISN.US,D,20200804,000000,9.58,9.69,9.46,9.67,2513874,0
+VISN.US,D,20200805,000000,9.82,9.88,9.38,9.48,5481338,0
+VISN.US,D,20200806,000000,10.9904,11.5,10.41,11.07,17432651,0
+VISN.US,D,20200807,000000,10.97,11.28,10.88,11.015,5380198,0
+VISN.US,D,20200810,000000,11.05,11.13,10.555,10.73,4826205,0
+VISN.US,D,20200811,000000,10.81,11.13,10.63,10.65,2985391,0
+VISN.US,D,20200812,000000,10.72,10.77,10.33,10.69,3533784,0
+VISN.US,D,20200813,000000,10.59,10.815,10.5,10.56,2976380,0
+VISN.US,D,20200814,000000,10.49,10.65,10.365,10.615,2957126,0
+VISN.US,D,20200817,000000,10.59,10.6,10.19,10.34,3094073,0
+VISN.US,D,20200818,000000,10.34,10.68,10.25,10.67,4076451,0
+VISN.US,D,20200819,000000,10.5385,10.98,10.495,10.83,3566891,0
+VISN.US,D,20200820,000000,10.68,10.8527,10.51,10.59,1719760,0
+VISN.US,D,20200821,000000,10.61,10.685,10.335,10.37,1551450,0
+VISN.US,D,20200824,000000,10.41,10.63,10.305,10.41,2369144,0
+VISN.US,D,20200825,000000,10.46,10.545,10.34,10.5,1777841,0
+VISN.US,D,20200826,000000,10.59,10.6,10.24,10.31,1508042,0
+VISN.US,D,20200827,000000,10.35,10.53,10.19,10.26,1129076,0
+VISN.US,D,20200828,000000,10.33,10.4675,10.25,10.45,954640,0
+VISN.US,D,20200831,000000,10.42,10.43,10.12,10.3,1861584,0
+VISN.US,D,20200901,000000,10.28,10.83,10.16,10.72,4089749,0
+VISN.US,D,20200902,000000,10.74,10.98,10.61,10.96,2869786,0
+VISN.US,D,20200903,000000,10.83,10.83,10.06,10.36,2941924,0
+VISN.US,D,20200904,000000,10.58,10.61,10.01,10.37,2927017,0
+VISN.US,D,20200908,000000,10.25,11.17,9.92,9.93,7752130,0
+VISN.US,D,20200909,000000,10.03,10.04,9.52,9.63,7028112,0
+VISN.US,D,20200910,000000,9.62,9.72,8.87,8.87,7231252,0
+VISN.US,D,20200911,000000,8.92,8.94,8.57,8.87,6595984,0
+VISN.US,D,20200914,000000,9.03,9.22,8.98,9.13,2990499,0
+VISN.US,D,20200915,000000,9.19,9.56,9.02,9.37,4515860,0
+VISN.US,D,20200916,000000,9.41,9.84,9.4,9.66,2775578,0
+VISN.US,D,20200917,000000,9.45,9.83,9.29,9.775,3013344,0
+VISN.US,D,20200918,000000,9.75,9.88,9.45,9.63,3360439,0
+VISN.US,D,20200921,000000,9.3,9.37,9.165,9.29,2035641,0
+VISN.US,D,20200922,000000,9.4742,9.49,9.075,9.145,1492761,0
+VISN.US,D,20200923,000000,9.14,9.29,8.61,8.61,2133381,0
+VISN.US,D,20200924,000000,8.53,8.62,8.34,8.43,2830987,0
+VISN.US,D,20200925,000000,8.37,8.54,8.25,8.49,2940888,0
+VISN.US,D,20200928,000000,8.69,8.92,8.63,8.67,1459274,0
+VISN.US,D,20200929,000000,8.6,8.89,8.6,8.82,3057705,0
+VISN.US,D,20200930,000000,8.89,9.2,8.77,9,2925478,0
+VISN.US,D,20201001,000000,9.36,9.455,8.96,9.03,4726733,0
+VISN.US,D,20201002,000000,8.76,9.39,8.63,9.22,2943279,0
+VISN.US,D,20201005,000000,9.38,9.63,9.17,9.57,2593790,0
+VISN.US,D,20201006,000000,9.65,9.92,9.45,9.49,3474104,0
+VISN.US,D,20201007,000000,9.6,9.765,9.54,9.74,2530626,0
+VISN.US,D,20201008,000000,9.9378,9.94,9.78,9.9,1802043,0
+VISN.US,D,20201009,000000,10.04,10.09,9.54,9.63,1865540,0
+VISN.US,D,20201012,000000,9.77,9.77,9.155,9.23,2115738,0
+VISN.US,D,20201013,000000,9.24,9.25,8.93,8.98,3095823,0
+VISN.US,D,20201014,000000,9,9.095,8.8801,9.05,2625302,0
+VISN.US,D,20201015,000000,8.9,9.155,8.87,9.13,1327859,0
+VISN.US,D,20201016,000000,9.14,9.45,9.05,9.26,1138793,0
+VISN.US,D,20201019,000000,9.49,9.73,9.33,9.545,1581433,0
+VISN.US,D,20201020,000000,9.7,9.71,9.345,9.37,1266719,0
+VISN.US,D,20201021,000000,9.62,9.805,9.31,9.34,2200940,0
+VISN.US,D,20201022,000000,9.43,9.815,9.2,9.74,3338213,0
+VISN.US,D,20201023,000000,9.8,9.81,9.42,9.58,1810465,0
+VISN.US,D,20201026,000000,9.42,9.46,9.05,9.27,1129423,0
+VISN.US,D,20201027,000000,9.21,9.27,8.96,8.96,1962188,0
+VISN.US,D,20201028,000000,8.74,8.89,8.43,8.5,2495682,0
+VISN.US,D,20201029,000000,8.44,8.885,8.39,8.85,2182357,0
+VISN.US,D,20201030,000000,8.81,8.95,8.64,8.9,2316419,0
+VISN.US,D,20201102,000000,9.06,9.19,8.92,9.13,1844073,0
+VISN.US,D,20201103,000000,9.24,9.62,9.1573,9.53,2937590,0
+VISN.US,D,20201104,000000,9.63,9.825,9.31,9.67,2872868,0
+VISN.US,D,20201105,000000,9.9,10.31,9.56,10.03,4117422,0
+VISN.US,D,20201106,000000,10.03,10.12,9.77,9.92,3023403,0
+VISN.US,D,20201109,000000,10.5,11.05,10.15,10.19,4409906,0
+VISN.US,D,20201110,000000,10.28,10.5,9.75,9.88,2882384,0
+VISN.US,D,20201111,000000,10.1,10.195,9.685,9.795,2512949,0
+VISN.US,D,20201112,000000,9.76,10.03,9.695,9.86,2701006,0
+VISN.US,D,20201113,000000,10,10.82,9.91,10.8,7027138,0
+VISN.US,D,20201116,000000,10.98,11.12,10.635,11.11,4061610,0
+VISN.US,D,20201117,000000,10.97,11.34,10.85,11.28,2917664,0
+VISN.US,D,20201118,000000,11.28,11.29,10.905,10.93,2132777,0
+VISN.US,D,20201119,000000,10.91,11,10.725,10.79,1615881,0
+VISN.US,D,20201120,000000,10.84,11.06,10.8,10.89,1780997,0
+VISN.US,D,20201123,000000,11.1,11.93,10.98,11.77,5101313,0
+VISN.US,D,20201124,000000,11.92,12.16,11.785,11.89,4190324,0
+VISN.US,D,20201125,000000,11.8,12.375,11.595,12.29,4422560,0
+VISN.US,D,20201127,000000,12.36,12.53,12.12,12.49,1714147,0
+VISN.US,D,20201130,000000,12.51,12.515,11.76,11.85,3173033,0
+VISN.US,D,20201201,000000,11.99,12.25,11.79,12.18,2717798,0
+VISN.US,D,20201202,000000,12.18,12.62,12.04,12.51,2541130,0
+VISN.US,D,20201203,000000,12.58,12.935,12.4,12.61,2644114,0
+VISN.US,D,20201204,000000,12.69,13.205,12.61,13.01,2411267,0
+VISN.US,D,20201207,000000,13.02,13.26,12.935,13.22,2923121,0
+VISN.US,D,20201208,000000,13.16,13.36,12.86,12.92,2224694,0
+VISN.US,D,20201209,000000,13.04,13.25,12.8,12.99,2418410,0
+VISN.US,D,20201210,000000,12.81,13.2,12.61,13.16,2044167,0
+VISN.US,D,20201211,000000,13.98,14,13.18,13.19,3647440,0
+VISN.US,D,20201214,000000,13.32,13.67,12.95,13.08,2987237,0
+VISN.US,D,20201215,000000,13.32,13.49,13.015,13.25,2342783,0
+VISN.US,D,20201216,000000,13.33,13.33,12.975,13.05,1576895,0
+VISN.US,D,20201217,000000,13.08,13.34,12.94,13.26,3809256,0
+VISN.US,D,20201218,000000,13.19,13.41,13.16,13.28,4460340,0
+VISN.US,D,20201221,000000,12.98,13.21,12.8011,12.97,1818390,0
+VISN.US,D,20201222,000000,12.95,13.34,12.785,13.3,2244671,0
+VISN.US,D,20201223,000000,13.35,13.41,13.16,13.18,2281819,0
+VISN.US,D,20201224,000000,13.34,13.43,13.01,13.11,830442,0
+VISN.US,D,20201228,000000,13.14,13.3484,13,13.21,1375678,0
+VISN.US,D,20201229,000000,13.19,13.26,12.78,12.9,983900,0
+VISN.US,D,20201230,000000,12.94,13.27,12.92,13.19,1723455,0
+VISN.US,D,20201231,000000,13.23,13.44,13.14,13.4,1889487,0
+VISN.US,D,20210104,000000,13.43,13.46,12.86,12.94,2150040,0
+VISN.US,D,20210105,000000,13,13.38,12.96,13.33,2690260,0
+VISN.US,D,20210106,000000,13.51,14.3399,13.39,14.24,3021699,0
+VISN.US,D,20210107,000000,14.49,14.6,14.02,14.08,2773968,0
+VISN.US,D,20210108,000000,14.15,14.36,13.75,13.95,1590056,0
+VISN.US,D,20210111,000000,13.76,14.53,13.7125,14.32,1742589,0
+VISN.US,D,20210112,000000,14.44,14.93,14.35,14.86,1884301,0
+VISN.US,D,20210113,000000,14.82,14.9,14.41,14.48,1002577,0
+VISN.US,D,20210114,000000,14.51,15.045,14.51,14.95,1586096,0
+VISN.US,D,20210115,000000,14.87,14.94,14.355,14.72,1516015,0
+VISN.US,D,20210119,000000,14.87,15.05,14.7,14.85,1554338,0
+VISN.US,D,20210120,000000,15.02,15.175,14.85,15.085,1332279,0
+VISN.US,D,20210121,000000,15.14,15.235,14.98,15.06,2246342,0
+VISN.US,D,20210122,000000,14.96,15.04,14.475,14.73,1850697,0
+VISN.US,D,20210125,000000,15.31,15.5157,14.85,15,1927104,0
+VISN.US,D,20210126,000000,15,15.25,14.42,14.51,1309618,0
+VISN.US,D,20210127,000000,14.24,14.73,14.01,14.3,2802985,0
+VISN.US,D,20210128,000000,14.3,15.01,14.29,14.79,1802571,0
+VISN.US,D,20210129,000000,14.97,15.436,14.57,14.69,2028317,0
+VISN.US,D,20210201,000000,14.86,15.48,14.81,15.385,1980999,0
+VISN.US,D,20210202,000000,15.5,15.51,14.93,15.24,1280924,0
+VISN.US,D,20210203,000000,15.465,15.59,15.24,15.59,900935,0
+VISN.US,D,20210204,000000,15.65,15.7,15.28,15.41,1787630,0
+VISN.US,D,20210205,000000,15.64,15.75,15.155,15.2,2183450,0
+VISN.US,D,20210208,000000,15.12,15.495,15.12,15.29,3039564,0
+VISN.US,D,20210209,000000,15.15,15.48,15.07,15.4,4235608,0
+VISN.US,D,20210210,000000,15.52,15.65,15.16,15.42,2220232,0
+VISN.US,D,20210211,000000,15.52,15.535,14.89,15.12,1780813,0
+VISN.US,D,20210212,000000,15,15.66,14.87,15.6,1528253,0
+VISN.US,D,20210216,000000,15.675,16.04,15.54,15.83,3365322,0
+VISN.US,D,20210217,000000,15.5,15.61,13.705,13.83,6286657,0
+VISN.US,D,20210218,000000,13.8609,14.31,13.465,13.5,4697802,0
+VISN.US,D,20210219,000000,13.54,13.9,13.4597,13.68,2778733,0
+VISN.US,D,20210222,000000,13.67,13.82,13.435,13.8,2527474,0
+VISN.US,D,20210223,000000,13.69,13.89,13.31,13.8,3330688,0
+VISN.US,D,20210224,000000,13.85,14.59,13.8,14.58,2598976,0
+VISN.US,D,20210225,000000,14.57,14.765,14.3,14.52,3792098,0
+VISN.US,D,20210226,000000,14.6,14.69,14.085,14.59,2786986,0
+VISN.US,D,20210301,000000,14.92,15.39,14.6908,15.21,2043435,0
+VISN.US,D,20210302,000000,15.08,15.24,14.84,14.85,1539796,0
+VISN.US,D,20210303,000000,14.8,15.12,14.77,14.84,1720987,0
+VISN.US,D,20210304,000000,14.72,14.885,13.97,14.22,2075781,0
+VISN.US,D,20210305,000000,14.33,14.61,13.7499,14.52,2374426,0
+VISN.US,D,20210308,000000,14.55,15.37,14.4,15.25,2867800,0
+VISN.US,D,20210309,000000,15.33,15.7,15.16,15.38,1851626,0
+VISN.US,D,20210310,000000,15.32,15.74,14.97,15.54,2634844,0
+VISN.US,D,20210311,000000,15.85,16.875,15.55,16.51,4341871,0
+VISN.US,D,20210312,000000,16.5,17.08,16.49,16.73,3684964,0
+VISN.US,D,20210315,000000,16.75,16.82,16.3,16.81,2639141,0
+VISN.US,D,20210316,000000,16.84,16.92,16.36,16.785,4366996,0
+VISN.US,D,20210317,000000,16.56,16.82,16.467,16.8,1715508,0
+VISN.US,D,20210318,000000,16.63,16.88,16,16.07,3583112,0
+VISN.US,D,20210319,000000,15.94,16.245,15.75,15.85,5534971,0
+VISN.US,D,20210322,000000,15.87,16,15.325,15.65,2208774,0
+VISN.US,D,20210323,000000,15.53,15.71,14.65,14.82,2823212,0
+VISN.US,D,20210324,000000,15.01,15.19,14.59,14.63,2281000,0
+VISN.US,D,20210325,000000,14.55,15.425,14.47,15.33,2505957,0
+VISN.US,D,20210326,000000,15.53,15.79,15.22,15.78,1523880,0
+VISN.US,D,20210329,000000,15.78,16.035,15.165,15.27,1908133,0
+VISN.US,D,20210330,000000,15.23,15.42,15.115,15.23,1968798,0
+VISN.US,D,20210331,000000,15.2,15.63,15.105,15.36,2059356,0
+VISN.US,D,20210401,000000,15.4,15.685,15.3,15.57,1477359,0
+VISN.US,D,20210405,000000,15.62,15.725,15.46,15.64,1342740,0
+VISN.US,D,20210406,000000,15.54,15.835,15.4,15.54,1930783,0
+VISN.US,D,20210407,000000,15.6,15.7,15.23,15.42,2005267,0
+VISN.US,D,20210408,000000,16.17,16.53,15.9,16.35,7310901,0
+VISN.US,D,20210409,000000,16.59,17.97,16.49,17.5,8687009,0
+VISN.US,D,20210412,000000,17.22,17.39,16.83,17.29,3091988,0
+VISN.US,D,20210413,000000,17.73,17.91,17.09,17.25,2728784,0
+VISN.US,D,20210414,000000,17.1,17.465,17.1,17.16,1932646,0
+VISN.US,D,20210415,000000,17.29,17.29,16.71,16.93,3089374,0
+VISN.US,D,20210416,000000,17.13,17.25,16.595,16.62,2796352,0
+VISN.US,D,20210419,000000,16.65,16.945,16.53,16.64,2419055,0
+VISN.US,D,20210420,000000,16.51,16.99,16.03,16.22,3125545,0
+VISN.US,D,20210421,000000,16.12,16.68,15.99,16.51,3377304,0
+VISN.US,D,20210422,000000,16.45,16.58,16.16,16.27,1508624,0
+VISN.US,D,20210423,000000,16.35,16.89,16.19,16.78,1281173,0
+VISN.US,D,20210426,000000,16.92,17.01,16.77,16.82,1671641,0
+VISN.US,D,20210427,000000,16.82,16.865,16.61,16.7,1199838,0
+VISN.US,D,20210428,000000,16.74,17.02,16.49,16.55,3428841,0
+VISN.US,D,20210429,000000,16.69,16.865,16.51,16.76,3226345,0
+VISN.US,D,20210430,000000,16.73,16.73,16.41,16.45,2142771,0
+VISN.US,D,20210503,000000,16.61,16.79,16.53,16.57,2232804,0
+VISN.US,D,20210504,000000,16.65,16.66,16.081,16.57,2894963,0
+VISN.US,D,20210505,000000,16.81,16.89,16.52,16.67,2628768,0
+VISN.US,D,20210506,000000,17.38,17.82,16.83,17.21,4743170,0
+VISN.US,D,20210507,000000,17.25,18.65,17.18,18.38,8887119,0
+VISN.US,D,20210510,000000,18.33,18.71,18.1,18.15,3569669,0
+VISN.US,D,20210511,000000,17.7,18.23,17.58,17.86,6028724,0
+VISN.US,D,20210512,000000,17.86,18.09,17.33,17.47,3072751,0
+VISN.US,D,20210513,000000,17.92,18.09,17.27,17.84,2292131,0
+VISN.US,D,20210514,000000,17.99,18.23,17.62,18.16,1677335,0
+VISN.US,D,20210517,000000,18.04,18.4532,18.01,18.41,1771804,0
+VISN.US,D,20210518,000000,18.47,18.62,18.165,18.21,1177940,0
+VISN.US,D,20210519,000000,17.97,18.115,17.59,18.07,1811402,0
+VISN.US,D,20210520,000000,18.09,18.46,17.74,18.41,1134483,0
+VISN.US,D,20210521,000000,19.09,19.23,18.62,18.63,2621823,0
+VISN.US,D,20210524,000000,18.6,19.015,18.5257,18.85,965756,0
+VISN.US,D,20210525,000000,18.85,18.99,18.5025,18.84,2680120,0
+VISN.US,D,20210526,000000,18.96,19.51,18.76,19.43,2117408,0
+VISN.US,D,20210527,000000,19.56,20.24,19.48,20.18,3714667,0
+VISN.US,D,20210528,000000,20.25,20.37,19.92,20.31,2133677,0
+VISN.US,D,20210601,000000,20.34,20.75,20.2,20.64,2052655,0
+VISN.US,D,20210602,000000,20.73,20.87,20.51,20.86,2038523,0
+VISN.US,D,20210603,000000,20.83,20.88,20.61,20.8,2686044,0
+VISN.US,D,20210604,000000,20.86,20.93,20.735,20.89,2255079,0
+VISN.US,D,20210607,000000,21,21,20.71,20.83,2710587,0
+VISN.US,D,20210608,000000,20.82,21.32,20.75,21.27,2194416,0
+VISN.US,D,20210609,000000,21.24,21.4,21.085,21.31,1293739,0
+VISN.US,D,20210610,000000,21.57,21.615,21.24,21.31,1563346,0
+VISN.US,D,20210611,000000,21.34,21.64,21.25,21.62,1562174,0
+VISN.US,D,20210614,000000,21.7,21.92,21.575,21.66,2576733,0
+VISN.US,D,20210615,000000,21.54,21.645,21.17,21.51,1092925,0
+VISN.US,D,20210616,000000,21.135,21.38,20.87,21.14,1956667,0
+VISN.US,D,20210617,000000,21.07,21.135,20.38,20.6,1838493,0
+VISN.US,D,20210618,000000,20.292,20.485,19.94,20.01,3966508,0
+VISN.US,D,20210621,000000,20.15,20.63,20.02,20.61,1687078,0
+VISN.US,D,20210622,000000,20.5,20.795,20.34,20.77,1381037,0
+VISN.US,D,20210623,000000,20.77,20.79,20.42,20.5,1731496,0
+VISN.US,D,20210624,000000,20.69,20.77,20.485,20.52,1843015,0
+VISN.US,D,20210625,000000,20.55,21.42,20.52,21.34,6839572,0
+VISN.US,D,20210628,000000,21.3,21.5,21.005,21.46,2100284,0
+VISN.US,D,20210629,000000,21.62,21.77,21.42,21.52,1645202,0
+VISN.US,D,20210630,000000,21.41,21.58,21.18,21.31,2596496,0
+VISN.US,D,20210701,000000,21.5,22.1778,21.41,21.9,2109315,0
+VISN.US,D,20210702,000000,21.87,21.94,21.41,21.48,1135433,0
+VISN.US,D,20210706,000000,21.58,21.74,21.1,21.41,1733023,0
+VISN.US,D,20210707,000000,21.41,21.65,20.8,21.55,2529862,0
+VISN.US,D,20210708,000000,20.88,21.49,20.66,21.03,3052423,0
+VISN.US,D,20210709,000000,21.26,21.96,21.135,21.71,1689881,0
+VISN.US,D,20210712,000000,21.6,21.835,21.435,21.48,1303925,0
+VISN.US,D,20210713,000000,21.54,21.67,21.36,21.42,1019425,0
+VISN.US,D,20210714,000000,21.265,21.98,20.8508,21.32,917343,0
+VISN.US,D,20210715,000000,21.19,21.34,20.3,20.65,3697305,0
+VISN.US,D,20210716,000000,20.62,20.9,20.405,20.6,3206466,0
+VISN.US,D,20210719,000000,20.135,20.3564,19.73,19.81,3495891,0
+VISN.US,D,20210720,000000,19.82,20.365,19.54,20.12,3821095,0
+VISN.US,D,20210721,000000,20.33,20.96,20.09,20.75,3391032,0
+VISN.US,D,20210722,000000,20.67,20.69,19.69,19.97,2383734,0
+VISN.US,D,20210723,000000,20.17,20.4301,20.03,20.34,1868493,0
+VISN.US,D,20210726,000000,20.49,20.66,20.2,20.64,909102,0
+VISN.US,D,20210727,000000,20.48,20.48,19.84,20.13,1179849,0
+VISN.US,D,20210728,000000,20.22,20.45,19.81,20.43,1394977,0
+VISN.US,D,20210729,000000,20.61,21.31,20.54,21.21,2087807,0
+VISN.US,D,20210730,000000,20.99,21.4176,20.94,21.16,1428382,0
+VISN.US,D,20210802,000000,21.275,21.68,20.42,20.46,2396669,0
+VISN.US,D,20210803,000000,20.5,20.9,20.15,20.88,1466462,0
+VISN.US,D,20210804,000000,20.63,20.91,20.39,20.69,3272907,0
+VISN.US,D,20210805,000000,18.14,19.16,15.94,16.41,15487768,0
+VISN.US,D,20210806,000000,16.51,16.74,15.89,16.54,5261599,0
+VISN.US,D,20210809,000000,16.4,16.525,16.09,16.17,3401051,0
+VISN.US,D,20210810,000000,16.11,16.275,15.92,15.99,3027025,0
+VISN.US,D,20210811,000000,16,16.065,15.44,15.98,3813352,0
+VISN.US,D,20210812,000000,15.97,16.03,15.215,15.43,4583800,0
+VISN.US,D,20210813,000000,15.44,15.45,14.865,15.06,6731156,0
+VISN.US,D,20210816,000000,14.815,14.96,14.62,14.71,1907396,0
+VISN.US,D,20210817,000000,14.5,14.805,14.41,14.53,1968441,0
+VISN.US,D,20210818,000000,14.66,15.25,14.66,14.8,6111282,0
+VISN.US,D,20210819,000000,14.56,15.07,14.52,14.91,3246681,0
+VISN.US,D,20210820,000000,14.8776,15.26,14.8776,15.07,1855465,0
+VISN.US,D,20210823,000000,15.18,15.605,15.18,15.5,2331437,0
+VISN.US,D,20210824,000000,15.47,16,15.47,15.85,1925915,0
+VISN.US,D,20210825,000000,15.95,16.1,15.79,15.81,1932880,0
+VISN.US,D,20210826,000000,15.72,15.82,15.44,15.48,1700388,0
+VISN.US,D,20210827,000000,15.43,15.98,15.385,15.97,1794305,0
+VISN.US,D,20210830,000000,16.1,16.195,15.7,15.87,1733086,0
+VISN.US,D,20210831,000000,15.78,15.99,15.66,15.8,1794085,0
+VISN.US,D,20210901,000000,15.89,15.89,15.5,15.51,2646171,0
+VISN.US,D,20210902,000000,15.6648,15.88,15.52,15.85,1243171,0
+VISN.US,D,20210903,000000,15.78,15.965,15.56,15.67,1232102,0
+VISN.US,D,20210907,000000,15.59,15.665,15.27,15.31,1379329,0
+VISN.US,D,20210908,000000,15.22,15.22,14.81,14.97,2083401,0
+VISN.US,D,20210909,000000,14.88,15.2,14.68,14.76,2371011,0
+VISN.US,D,20210910,000000,14.81,14.955,14.45,14.47,2036594,0
+VISN.US,D,20210913,000000,14.62,14.905,14.545,14.81,2020886,0
+VISN.US,D,20210914,000000,14.79,14.8,14.26,14.42,2065790,0
+VISN.US,D,20210915,000000,14.3678,14.68,14.27,14.61,2697793,0
+VISN.US,D,20210916,000000,14.58,14.85,14.385,14.61,1155418,0
+VISN.US,D,20210917,000000,14.57,14.61,14.11,14.29,4248412,0
+VISN.US,D,20210920,000000,13.87,13.95,13.71,13.86,2556406,0
+VISN.US,D,20210921,000000,13.99,14.12,13.55,13.58,1882749,0
+VISN.US,D,20210922,000000,13.61,14.015,13.61,13.77,2294163,0
+VISN.US,D,20210923,000000,13.41,13.94,13.36,13.86,4606848,0
+VISN.US,D,20210924,000000,13.81,13.885,13.47,13.75,2652496,0
+VISN.US,D,20210927,000000,13.8,14.12,13.8,14.05,2858002,0
+VISN.US,D,20210928,000000,14.03,14.09,13.47,13.51,2748566,0
+VISN.US,D,20210929,000000,13.65,13.76,13.38,13.67,2607109,0
+VISN.US,D,20210930,000000,13.78,13.82,13.42,13.59,3483635,0
+VISN.US,D,20211001,000000,13.7,13.75,13.392,13.52,3216984,0
+VISN.US,D,20211004,000000,13.55,13.575,13.16,13.23,1748340,0
+VISN.US,D,20211005,000000,12.71,12.995,12.2,12.34,10047395,0
+VISN.US,D,20211006,000000,12.18,12.2,11.64,11.84,7506476,0
+VISN.US,D,20211007,000000,11.98,12.395,11.96,12.19,5027465,0
+VISN.US,D,20211008,000000,12.22,12.25,11.8,11.81,2807775,0
+VISN.US,D,20211011,000000,11.79,12.01,11.545,11.65,3342755,0
+VISN.US,D,20211012,000000,11.71,11.77,11.514,11.73,4080063,0
+VISN.US,D,20211013,000000,11.77,11.91,11.54,11.71,2730081,0
+VISN.US,D,20211014,000000,11.85,12.23,11.775,12.06,3271829,0
+VISN.US,D,20211015,000000,12.18,12.275,12.07,12.13,2841422,0
+VISN.US,D,20211018,000000,12.03,12.03,11.67,11.72,1841951,0
+VISN.US,D,20211019,000000,11.72,11.825,11.62,11.74,2722357,0
+VISN.US,D,20211020,000000,11.77,12.43,11.77,12.17,5650420,0
+VISN.US,D,20211021,000000,12.11,12.4,11.83,12.09,3294765,0
+VISN.US,D,20211022,000000,12.01,12.12,11.715,11.76,2413055,0
+VISN.US,D,20211025,000000,11.65,11.79,11.37,11.39,3276645,0
+VISN.US,D,20211026,000000,11.4,11.515,10.935,10.96,4724930,0
+VISN.US,D,20211027,000000,11.05,11.22,10.83,11.07,4058638,0
+VISN.US,D,20211028,000000,11.06,11.1,10.8,10.87,2899850,0
+VISN.US,D,20211029,000000,10.86,11.09,10.59,10.71,3302494,0
+VISN.US,D,20211101,000000,10.71,11.28,10.71,11.22,5911834,0
+VISN.US,D,20211102,000000,11.28,11.52,11.16,11.26,3236966,0
+VISN.US,D,20211103,000000,11.28,11.665,11.28,11.55,4628617,0
+VISN.US,D,20211104,000000,10.61,10.69,9.355,9.71,11043186,0
+VISN.US,D,20211105,000000,9.75,10.42,9.63,10.23,6215932,0
+VISN.US,D,20211108,000000,10.42,10.6,9.7,9.81,5775996,0
+VISN.US,D,20211109,000000,9.85,9.925,9.545,9.62,3593972,0
+VISN.US,D,20211110,000000,9.8,9.97,9.25,9.42,5254376,0
+VISN.US,D,20211111,000000,9.6514,10.055,9.54,9.9,3808102,0
+VISN.US,D,20211112,000000,9.9,10.365,9.725,10.13,3305228,0
+VISN.US,D,20211115,000000,10.13,10.35,9.93,10,2858015,0
+VISN.US,D,20211116,000000,10,10.16,9.8712,10.14,4038772,0
+VISN.US,D,20211117,000000,10.04,10.155,9.96,10.1,3088089,0
+VISN.US,D,20211118,000000,10.08,10.2,9.775,10.04,3288873,0
+VISN.US,D,20211119,000000,9.96,10.01,9.62,9.68,3761047,0
+VISN.US,D,20211122,000000,9.69,9.9,9.6,9.8,2735944,0
+VISN.US,D,20211123,000000,10.23,10.66,10.03,10.64,5682112,0
+VISN.US,D,20211124,000000,10.62,10.97,10.47,10.79,6320009,0
+VISN.US,D,20211126,000000,10.315,10.67,10.195,10.55,4049259,0
+VISN.US,D,20211129,000000,10.75,10.75,10.27,10.39,4134327,0
+VISN.US,D,20211130,000000,10.2,10.29,9.775,9.96,4855536,0
+VISN.US,D,20211201,000000,10.19,10.52,10,10.03,3957220,0
+VISN.US,D,20211202,000000,10.03,10.34,10.03,10.18,2336255,0
+VISN.US,D,20211203,000000,10.26,10.45,9.98,10.08,2984836,0
+VISN.US,D,20211206,000000,10.28,10.48,10,10.22,4029334,0
+VISN.US,D,20211207,000000,11.145,11.81,11.11,11.32,9651440,0
+VISN.US,D,20211208,000000,11.19,11.32,10.97,11.09,3406846,0
+VISN.US,D,20211209,000000,10.96,11.57,10.94,11.22,4619830,0
+VISN.US,D,20211210,000000,11.28,11.58,11.05,11.34,4435626,0
+VISN.US,D,20211213,000000,10.875,11.28,10.8,11.19,5255757,0
+VISN.US,D,20211214,000000,11.425,11.85,10.38,10.68,10172609,0
+VISN.US,D,20211215,000000,10.62,10.8199,10.225,10.76,4528362,0
+VISN.US,D,20211216,000000,11.245,11.245,10.685,10.72,3643313,0
+VISN.US,D,20211217,000000,10.64,11.05,10.4235,10.98,6443497,0
+VISN.US,D,20211220,000000,10.72,10.78,10.3,10.4,2837782,0
+VISN.US,D,20211221,000000,10.48,10.86,10.4483,10.77,2359558,0
+VISN.US,D,20211222,000000,10.75,10.875,10.555,10.74,2536925,0
+VISN.US,D,20211223,000000,10.82,10.93,10.68,10.83,2677124,0
+VISN.US,D,20211227,000000,10.84,11.1,10.76,11.09,3353458,0
+VISN.US,D,20211228,000000,11.04,11.19,10.855,11.07,1524902,0
+VISN.US,D,20211229,000000,11,11.105,10.92,10.96,1040901,0
+VISN.US,D,20211230,000000,10.6678,11.195,10.6102,11.03,1552111,0
+VISN.US,D,20211231,000000,11.05,11.215,11,11.04,2451236,0
+VISN.US,D,20220103,000000,11.18,11.635,11.125,11.6,3087371,0
+VISN.US,D,20220104,000000,11.792,11.8,11.545,11.63,3625220,0
+VISN.US,D,20220105,000000,11.62,11.72,11.23,11.24,3011253,0
+VISN.US,D,20220106,000000,11.24,11.42,10.95,10.96,2255805,0
+VISN.US,D,20220107,000000,11.09,11.09,10.61,10.84,4728927,0
+VISN.US,D,20220110,000000,10.45,10.64,9.785,10.04,7987179,0
+VISN.US,D,20220111,000000,10,10.655,9.94,10.63,3607961,0
+VISN.US,D,20220112,000000,10.74,10.87,10.35,10.41,1803389,0
+VISN.US,D,20220113,000000,10.43,10.82,10.335,10.71,2617548,0
+VISN.US,D,20220114,000000,10.54,10.6,10.015,10.18,4259196,0
+VISN.US,D,20220118,000000,10.04,10.14,9.88,10.03,3257439,0
+VISN.US,D,20220119,000000,10.005,10.21,9.66,9.68,4280647,0
+VISN.US,D,20220120,000000,9.69,9.84,9.25,9.26,3963124,0
+VISN.US,D,20220121,000000,9.12,9.2878,8.83,8.84,4133779,0
+VISN.US,D,20220124,000000,8.59,9.31,8.43,9.27,5931591,0
+VISN.US,D,20220125,000000,9.18,9.275,8.875,9.18,3011069,0
+VISN.US,D,20220126,000000,9.4,9.52,9.025,9.16,3953188,0
+VISN.US,D,20220127,000000,9.34,9.4404,8.945,8.99,2963180,0
+VISN.US,D,20220128,000000,8.99,9.13,8.74,9.12,2715984,0
+VISN.US,D,20220131,000000,9.02,9.42,8.95,9.39,2877355,0
+VISN.US,D,20220201,000000,9.34,9.62,9.13,9.6,3091061,0
+VISN.US,D,20220202,000000,9.74,9.74,9.36,9.69,3230662,0
+VISN.US,D,20220203,000000,9.59,9.59,8.99,9.03,3291050,0
+VISN.US,D,20220204,000000,8.99,9.09,8.575,8.98,3896099,0
+VISN.US,D,20220207,000000,9.01,9.305,9,9.18,3628408,0
+VISN.US,D,20220208,000000,9.24,9.3,9.03,9.15,8921734,0
+VISN.US,D,20220209,000000,9.33,9.575,9.24,9.53,8187959,0
+VISN.US,D,20220210,000000,9.232,9.83,9.232,9.31,3332207,0
+VISN.US,D,20220211,000000,9.31,9.425,8.83,8.92,2486583,0
+VISN.US,D,20220214,000000,8.93,9.01,8.55,8.68,4121452,0
+VISN.US,D,20220215,000000,8.89,9.665,8.81,9.54,6858823,0
+VISN.US,D,20220216,000000,9.4,9.69,9.2,9.46,4066766,0
+VISN.US,D,20220217,000000,9.84,10.0699,9.31,9.82,6827893,0
+VISN.US,D,20220218,000000,9.88,10.625,9.82,10.35,8791441,0
+VISN.US,D,20220222,000000,10.22,10.32,9.925,10.08,3885526,0
+VISN.US,D,20220223,000000,10.18,10.3,9.91,9.91,2823845,0
+VISN.US,D,20220224,000000,9.54,10,9.37,9.94,3396017,0
+VISN.US,D,20220225,000000,10.01,10.34,9.57,10,2178626,0
+VISN.US,D,20220228,000000,9.91,10.06,9.455,9.54,3464875,0
+VISN.US,D,20220301,000000,9.43,9.54,8.585,8.68,5329493,0
+VISN.US,D,20220302,000000,8.87,9.42,8.765,9.41,3885497,0
+VISN.US,D,20220303,000000,9.41,9.45,8.98,9.04,2607702,0
+VISN.US,D,20220304,000000,8.95,9.09,8.345,8.38,4163347,0
+VISN.US,D,20220307,000000,8.3,8.32,7.6,7.62,5225273,0
+VISN.US,D,20220308,000000,7.63,7.83,7.27,7.4,6384510,0
+VISN.US,D,20220309,000000,7.74,8.09,7.69,7.85,5809547,0
+VISN.US,D,20220310,000000,7.64,7.6829,7.135,7.24,4515702,0
+VISN.US,D,20220311,000000,7.31,7.31,6.74,6.86,5577354,0
+VISN.US,D,20220314,000000,6.97,7.15,6.67,7.09,14253052,0
+VISN.US,D,20220315,000000,7.25,7.53,7.06,7.39,4776553,0
+VISN.US,D,20220316,000000,7.65,8.11,7.59,8.02,5224368,0
+VISN.US,D,20220317,000000,7.93,8.25,7.82,8.21,2818036,0
+VISN.US,D,20220318,000000,8.07,8.68,8.07,8.66,8754595,0
+VISN.US,D,20220321,000000,8.64,8.765,8.48,8.68,5533302,0
+VISN.US,D,20220322,000000,8.77,8.935,8.545,8.59,2621364,0
+VISN.US,D,20220323,000000,8.46,8.525,8.285,8.36,3533166,0
+VISN.US,D,20220324,000000,8.4,8.545,8.28,8.39,2330195,0
+VISN.US,D,20220325,000000,7.87,8.11,7.69,7.9,5780404,0
+VISN.US,D,20220328,000000,7.87,7.8806,7.515,7.64,4029796,0
+VISN.US,D,20220329,000000,7.87,8.325,7.85,8.15,3822141,0
+VISN.US,D,20220330,000000,8.11,8.3,7.83,7.86,2411021,0
+VISN.US,D,20220331,000000,7.82,8.0066,7.77,7.88,3623495,0
+VISN.US,D,20220401,000000,7.62,7.77,7.335,7.69,5306767,0
+VISN.US,D,20220404,000000,7.69,7.87,7.665,7.72,3332914,0
+VISN.US,D,20220405,000000,7.65,7.83,7.215,7.27,4734340,0
+VISN.US,D,20220406,000000,7.14,7.19,6.71,6.83,4625289,0
+VISN.US,D,20220407,000000,6.8,6.87,6.4,6.8,7807660,0
+VISN.US,D,20220408,000000,6.8,7.06,6.57,6.87,4067740,0
+VISN.US,D,20220411,000000,6.44,7.05,6.43,6.66,5398042,0
+VISN.US,D,20220412,000000,6.71,7,6.585,6.66,5137456,0
+VISN.US,D,20220413,000000,6.63,6.885,6.56,6.74,2607727,0
+VISN.US,D,20220414,000000,6.68,6.8,6.39,6.46,4306462,0
+VISN.US,D,20220418,000000,6.47,6.47,6.19,6.21,4083285,0
+VISN.US,D,20220419,000000,6.21,6.62,6.18,6.58,3457404,0
+VISN.US,D,20220420,000000,6.69,6.75,6.48,6.59,3199192,0
+VISN.US,D,20220421,000000,6.73,6.78,6.27,6.33,3347370,0
+VISN.US,D,20220422,000000,6.34,6.48,6.18,6.4,3787926,0
+VISN.US,D,20220425,000000,6.35,6.66,6.25,6.63,3624152,0
+VISN.US,D,20220426,000000,6.54,6.655,6.22,6.33,3262426,0
+VISN.US,D,20220427,000000,6.25,6.39,6.11,6.14,2835660,0
+VISN.US,D,20220428,000000,6.23,6.375,6.01,6.32,3886362,0
+VISN.US,D,20220429,000000,6.28,6.45,6,6.03,3721792,0
+VISN.US,D,20220502,000000,5.99,6.31,5.94,6.3,4005177,0
+VISN.US,D,20220503,000000,6.34,6.44,6.145,6.39,3930948,0
+VISN.US,D,20220504,000000,6.4,6.54,6.12,6.54,6805966,0
+VISN.US,D,20220505,000000,7.37,8.19,7.05,7.31,9737971,0
+VISN.US,D,20220506,000000,7.24,7.82,7.06,7.6,9295481,0
+VISN.US,D,20220509,000000,7.31,7.32,6.63,6.65,4804589,0
+VISN.US,D,20220510,000000,6.81,7.16,6.57,7.04,4579604,0
+VISN.US,D,20220511,000000,7.02,7.46,6.69,6.7,4948133,0
+VISN.US,D,20220512,000000,6.66,6.755,6.315,6.62,6391584,0
+VISN.US,D,20220513,000000,6.81,7.25,6.71,7.2,5648742,0
+VISN.US,D,20220516,000000,7.12,7.28,6.96,7.01,3725985,0
+VISN.US,D,20220517,000000,7.14,7.48,7.14,7.37,3933402,0
+VISN.US,D,20220518,000000,7.25,7.305,6.91,6.95,2462364,0
+VISN.US,D,20220519,000000,6.82,6.979,6.69,6.82,2728425,0
+VISN.US,D,20220520,000000,6.92,6.96,6.42,6.78,2607890,0
+VISN.US,D,20220523,000000,6.86,7.148,6.66,6.81,1823746,0
+VISN.US,D,20220524,000000,6.66,6.72,6.38,6.58,3671328,0
+VISN.US,D,20220525,000000,6.52,7.03,6.5,7.01,2734492,0
+VISN.US,D,20220526,000000,7.04,7.35,6.9703,7.27,2700926,0
+VISN.US,D,20220527,000000,7.35,7.54,7.32,7.44,2284230,0
+VISN.US,D,20220531,000000,7.44,7.66,7.26,7.51,4354161,0
+VISN.US,D,20220601,000000,7.59,7.89,7.52,7.83,4662853,0
+VISN.US,D,20220602,000000,7.78,8.42,7.775,8.34,4669632,0
+VISN.US,D,20220603,000000,8.31,8.315,8.04,8.05,2377144,0
+VISN.US,D,20220606,000000,8.4,8.72,8.365,8.53,5254000,0
+VISN.US,D,20220607,000000,8.33,8.46,8.115,8.41,2913110,0
+VISN.US,D,20220608,000000,8.49,8.81,8.385,8.67,3997823,0
+VISN.US,D,20220609,000000,8.6,8.64,8.33,8.36,2343700,0
+VISN.US,D,20220610,000000,8.09,8.16,7.52,7.535,3621028,0
+VISN.US,D,20220613,000000,7.24,7.325,7,7.08,3569564,0
+VISN.US,D,20220614,000000,7.12,7.19,6.8,6.91,3438265,0
+VISN.US,D,20220615,000000,6.95,7.765,6.94,7.65,4873150,0
+VISN.US,D,20220616,000000,7.31,7.35,6.51,6.59,4278065,0
+VISN.US,D,20220617,000000,6.6,7.08,6.365,6.99,5297697,0
+VISN.US,D,20220621,000000,7.1,7.14,6.86,6.91,4109333,0
+VISN.US,D,20220622,000000,6.69,7.01,6.59,6.67,4061613,0
+VISN.US,D,20220623,000000,6.65,6.75,6.42,6.7,3639529,0
+VISN.US,D,20220624,000000,6.8,7.19,6.72,6.86,26832634,0
+VISN.US,D,20220627,000000,6.97,7.195,6.755,7.16,4380908,0
+VISN.US,D,20220628,000000,7.2,7.325,6.44,6.45,3706390,0
+VISN.US,D,20220629,000000,6.39,6.4,6,6.22,4136594,0
+VISN.US,D,20220630,000000,6.04,6.2,5.815,6.12,4543428,0
+VISN.US,D,20220701,000000,6.03,6.129,5.67,5.98,5189384,0
+VISN.US,D,20220705,000000,5.77,6.325,5.56,6.32,3650939,0
+VISN.US,D,20220706,000000,6.28,6.43,6.13,6.13,2198174,0
+VISN.US,D,20220707,000000,6.23,6.465,6.19,6.34,1921281,0
+VISN.US,D,20220708,000000,6.28,6.4,6.19,6.31,1781205,0
+VISN.US,D,20220711,000000,6.17,6.315,6.04,6.05,1389708,0
+VISN.US,D,20220712,000000,6.08,6.405,6.04,6.24,1893217,0
+VISN.US,D,20220713,000000,5.87,6.24,5.87,6.21,1460068,0
+VISN.US,D,20220714,000000,6.03,6.08,5.892,6,2345117,0
+VISN.US,D,20220715,000000,6.19,6.48,6.095,6.47,2036533,0
+VISN.US,D,20220718,000000,6.65,6.73,6.35,6.42,2429276,0
+VISN.US,D,20220719,000000,6.59,6.94,6.48,6.84,4303531,0
+VISN.US,D,20220720,000000,6.86,7.11,6.755,7.1,3853882,0
+VISN.US,D,20220721,000000,7.12,7.57,7.08,7.56,3465989,0
+VISN.US,D,20220722,000000,7.55,7.66,7.41,7.61,3230446,0
+VISN.US,D,20220725,000000,7.63,7.85,7.405,7.84,4051129,0
+VISN.US,D,20220726,000000,7.74,7.96,7.675,7.9,2264885,0
+VISN.US,D,20220727,000000,8.05,8.51,8.035,8.41,5968626,0
+VISN.US,D,20220728,000000,8.39,8.91,8.275,8.9,4047493,0
+VISN.US,D,20220729,000000,8.9,9.1357,8.6,9.03,3505069,0
+VISN.US,D,20220801,000000,8.91,9.305,8.84,9.29,3361057,0
+VISN.US,D,20220802,000000,9.17,9.52,9.075,9.44,4292613,0
+VISN.US,D,20220803,000000,9.52,9.72,9.36,9.68,5579197,0
+VISN.US,D,20220804,000000,9.8,9.99,9.38,9.83,5143962,0
+VISN.US,D,20220805,000000,9.42,9.78,9.14,9.7,4425673,0
+VISN.US,D,20220808,000000,9.72,9.975,9.605,9.66,2842771,0
+VISN.US,D,20220809,000000,9.57,9.6,9.24,9.24,3031289,0
+VISN.US,D,20220810,000000,9.56,10.1181,9.49,10.07,3675465,0
+VISN.US,D,20220811,000000,10.14,10.28,9.93,10.04,2991401,0
+VISN.US,D,20220812,000000,10.31,10.805,10.3,10.73,2741461,0
+VISN.US,D,20220815,000000,10.53,10.87,10.41,10.81,2248159,0
+VISN.US,D,20220816,000000,10.73,10.99,10.6337,10.75,3001471,0
+VISN.US,D,20220817,000000,10.53,10.84,10.38,10.63,2650699,0
+VISN.US,D,20220818,000000,10.66,11.05,10.545,11.02,2100139,0
+VISN.US,D,20220819,000000,10.79,10.865,10.535,10.74,1921748,0
+VISN.US,D,20220822,000000,10.47,10.525,10.235,10.29,1941554,0
+VISN.US,D,20220823,000000,10.29,10.55,10.1626,10.26,2253259,0
+VISN.US,D,20220824,000000,10.28,10.41,10.17,10.32,1256594,0
+VISN.US,D,20220825,000000,10.4,10.8,10.4,10.79,1106019,0
+VISN.US,D,20220826,000000,10.84,10.86,10.3,10.31,1496449,0
+VISN.US,D,20220829,000000,9.985,10.38,9.92,10.28,1615546,0
+VISN.US,D,20220830,000000,10.6,10.75,10.21,10.7,3120413,0
+VISN.US,D,20220831,000000,10.85,11.47,10.76,11.3,4356397,0
+VISN.US,D,20220901,000000,11.032,12.02,11.0004,12.01,5935248,0
+VISN.US,D,20220902,000000,12.33,12.745,12.01,12.69,5693195,0
+VISN.US,D,20220906,000000,12.67,12.73,11.58,11.93,5112580,0
+VISN.US,D,20220907,000000,12.27,12.4425,11.94,12.32,2825474,0
+VISN.US,D,20220908,000000,12.18,12.72,11.99,12.58,2212677,0
+VISN.US,D,20220909,000000,12.71,12.82,12.5,12.51,2082636,0
+VISN.US,D,20220912,000000,12.55,12.88,12.26,12.46,2833224,0
+VISN.US,D,20220913,000000,11.89,12.13,11.795,11.82,2540692,0
+VISN.US,D,20220914,000000,11.91,12.19,11.59,12.17,1988483,0
+VISN.US,D,20220915,000000,12.16,12.2,11.51,11.82,2614964,0
+VISN.US,D,20220916,000000,11.53,12.02,11.33,12,5392481,0
+VISN.US,D,20220919,000000,11.74,12.05,11.645,11.86,1889118,0
+VISN.US,D,20220920,000000,11.7,11.755,11.27,11.4,2729977,0
+VISN.US,D,20220921,000000,11.41,11.84,11.2751,11.32,2018458,0
+VISN.US,D,20220922,000000,11.18,11.315,10.91,10.98,1574293,0
+VISN.US,D,20220923,000000,10.624,10.7814,9.875,10.01,3440013,0
+VISN.US,D,20220926,000000,9.785,10.55,9.785,9.97,2350107,0
+VISN.US,D,20220927,000000,10.18,10.4799,9.44,9.59,2289876,0
+VISN.US,D,20220928,000000,9.63,10.11,9.55,10,1962424,0
+VISN.US,D,20220929,000000,9.7,9.775,9.09,9.3,3460665,0
+VISN.US,D,20220930,000000,9.2,9.515,9.18,9.21,4542975,0
+VISN.US,D,20221003,000000,9.39,9.72,9.125,9.56,2199287,0
+VISN.US,D,20221004,000000,10.6,11.2542,10.6,11.2,5535589,0
+VISN.US,D,20221005,000000,10.99,11.665,10.84,11.6,3708526,0
+VISN.US,D,20221006,000000,11.49,11.945,11.44,11.7,1959471,0
+VISN.US,D,20221007,000000,11.44,11.775,11.325,11.46,2096426,0
+VISN.US,D,20221010,000000,11.52,11.72,10.835,11.12,1474839,0
+VISN.US,D,20221011,000000,10.99,11.145,10.655,10.78,2373563,0
+VISN.US,D,20221012,000000,11,11,10.64,10.87,1395171,0
+VISN.US,D,20221013,000000,10.52,11.29,10.31,11.15,1438295,0
+VISN.US,D,20221014,000000,11.3,11.56,10.93,11.1,2886588,0
+VISN.US,D,20221017,000000,11.47,11.755,11.17,11.38,2375591,0
+VISN.US,D,20221018,000000,11.79,12.11,11.43,12.1,2444636,0
+VISN.US,D,20221019,000000,11.92,12.4,11.885,12.37,3462755,0
+VISN.US,D,20221020,000000,12.27,12.78,11.9,12,2447946,0
+VISN.US,D,20221021,000000,12.02,12.45,11.77,12.31,2561078,0
+VISN.US,D,20221024,000000,12.42,12.46,12.04,12.36,1759756,0
+VISN.US,D,20221025,000000,12.42,13.14,12.35,13.1,3390975,0
+VISN.US,D,20221026,000000,12.96,13.73,12.96,13.43,3698106,0
+VISN.US,D,20221027,000000,13.55,13.67,12.96,13,3438369,0
+VISN.US,D,20221028,000000,13,13.54,13,13.42,3815386,0
+VISN.US,D,20221031,000000,13.28,13.5693,13.03,13.24,2314909,0
+VISN.US,D,20221101,000000,13.34,13.49,12.945,12.98,3267248,0
+VISN.US,D,20221102,000000,12.81,13.35,12.62,12.87,4224374,0
+VISN.US,D,20221103,000000,12.17,12.2721,9.2,9.53,13340154,0
+VISN.US,D,20221104,000000,9.67,9.705,9.05,9.16,7478431,0
+VISN.US,D,20221107,000000,9.225,9.675,9.19,9.51,5236800,0
+VISN.US,D,20221108,000000,9.532,9.68,9.31,9.48,2837510,0
+VISN.US,D,20221109,000000,9.31,9.31,8.575,8.74,4999287,0
+VISN.US,D,20221110,000000,9.25,9.39,8.67,8.7,7596298,0
+VISN.US,D,20221111,000000,8.68,9.345,8.68,9.16,4131690,0
+VISN.US,D,20221114,000000,8.82,9.355,8.82,9.12,2734936,0
+VISN.US,D,20221115,000000,9.43,9.55,9.12,9.17,2637452,0
+VISN.US,D,20221116,000000,9.13,9.14,8.84,8.94,2191728,0
+VISN.US,D,20221117,000000,8.77,8.96,8.64,8.94,3913038,0
+VISN.US,D,20221118,000000,9.24,9.25,8.965,9.12,2965472,0
+VISN.US,D,20221121,000000,9.12,9.24,9.01,9.16,1939293,0
+VISN.US,D,20221122,000000,9.19,9.2399,8.895,9.02,2131901,0
+VISN.US,D,20221123,000000,9,9.21,8.91,9.15,1494495,0
+VISN.US,D,20221125,000000,9.07,9.185,9.005,9.05,473461,0
+VISN.US,D,20221128,000000,8.89,8.93,8.5,8.55,1603023,0
+VISN.US,D,20221129,000000,8.61,8.715,8.49,8.54,1441016,0
+VISN.US,D,20221130,000000,8.53,8.88,8.39,8.88,2906624,0
+VISN.US,D,20221201,000000,8.92,9.05,8.655,8.77,1896219,0
+VISN.US,D,20221202,000000,8.69,8.83,8.43,8.58,1586172,0
+VISN.US,D,20221205,000000,8.51,8.535,8.1,8.13,2087960,0
+VISN.US,D,20221206,000000,8.16,8.22,7.92,8.01,1900744,0
+VISN.US,D,20221207,000000,7.95,7.99,7.77,7.84,2209145,0
+VISN.US,D,20221208,000000,7.97,8.22,7.8,8.16,3317867,0
+VISN.US,D,20221209,000000,8.07,8.22,7.74,7.76,2150213,0
+VISN.US,D,20221212,000000,7.8,8.04,7.66,8.04,1956048,0
+VISN.US,D,20221213,000000,8.39,8.47,7.83,7.95,3331750,0
+VISN.US,D,20221214,000000,8.03,8.305,7.895,8.07,3770159,0
+VISN.US,D,20221215,000000,7.91,8.01,7.6813,7.74,2665314,0
+VISN.US,D,20221216,000000,7.57,7.66,7.35,7.43,5094568,0
+VISN.US,D,20221219,000000,7.43,7.5,7.01,7.04,3791583,0
+VISN.US,D,20221220,000000,7,7.26,6.915,7.16,3761294,0
+VISN.US,D,20221221,000000,7.25,7.395,7.135,7.26,2743046,0
+VISN.US,D,20221222,000000,7.17,7.4,6.93,7.2,2700020,0
+VISN.US,D,20221223,000000,7.17,7.3,7.08,7.11,1587960,0
+VISN.US,D,20221227,000000,7.11,7.11,6.94,7.08,3010310,0
+VISN.US,D,20221228,000000,7.08,7.1704,6.78,6.79,2088755,0
+VISN.US,D,20221229,000000,6.87,7.315,6.87,7.3,2676086,0
+VISN.US,D,20221230,000000,7.18,7.415,7.14,7.35,1926141,0
+VISN.US,D,20230103,000000,7.45,7.64,7.19,7.42,3458399,0
+VISN.US,D,20230104,000000,7.56,7.67,7.365,7.47,1856596,0
+VISN.US,D,20230105,000000,7.46,7.545,7.35,7.38,1967445,0
+VISN.US,D,20230106,000000,7.47,7.695,7.315,7.63,1569406,0
+VISN.US,D,20230109,000000,7.75,7.905,7.55,7.56,2432557,0
+VISN.US,D,20230110,000000,7.55,7.66,7.415,7.6,1292327,0
+VISN.US,D,20230111,000000,7.67,7.725,7.41,7.49,1658630,0
+VISN.US,D,20230112,000000,8.33,8.61,8.11,8.48,7093867,0
+VISN.US,D,20230113,000000,8.5,9.26,8.3975,9.13,6337157,0
+VISN.US,D,20230117,000000,9.05,9.25,9.02,9.11,2580541,0
+VISN.US,D,20230118,000000,9.17,9.34,9.04,9.1,2246422,0
+VISN.US,D,20230119,000000,9,9.04,8.715,8.84,2071224,0
+VISN.US,D,20230120,000000,8.87,8.87,8.385,8.84,3077744,0
+VISN.US,D,20230123,000000,8.9,8.97,8.5,8.59,2235049,0
+VISN.US,D,20230124,000000,8.47,8.6,7.765,7.79,4144828,0
+VISN.US,D,20230125,000000,7.7,7.925,7.58,7.84,2402119,0
+VISN.US,D,20230126,000000,7.91,8.13,7.715,7.89,2572931,0
+VISN.US,D,20230127,000000,7.81,8.165,7.765,8.07,1942444,0
+VISN.US,D,20230130,000000,7.938,8.305,7.85,8.14,2319206,0
+VISN.US,D,20230131,000000,8.18,8.415,8.12,8.4,2577485,0
+VISN.US,D,20230201,000000,8.36,8.715,8.23,8.6,2310805,0
+VISN.US,D,20230202,000000,8.76,8.92,8.63,8.79,2252344,0
+VISN.US,D,20230203,000000,8.62,8.76,8.41,8.43,2469437,0
+VISN.US,D,20230206,000000,8.36,8.36,8.11,8.23,1852233,0
+VISN.US,D,20230207,000000,8.2,8.41,8.01,8.37,1599496,0
+VISN.US,D,20230208,000000,8.38,8.44,8.16,8.26,1597074,0
+VISN.US,D,20230209,000000,8.41,8.525,8.14,8.17,1919885,0
+VISN.US,D,20230210,000000,8.09,8.47,8.07,8.42,1628229,0
+VISN.US,D,20230213,000000,8.49,8.675,8.45,8.65,1873188,0
+VISN.US,D,20230214,000000,8.58,8.675,8.4,8.55,1677088,0
+VISN.US,D,20230215,000000,8.44,8.66,8.4001,8.64,1207067,0
+VISN.US,D,20230216,000000,8.49,8.55,8.14,8.14,3127152,0
+VISN.US,D,20230217,000000,8.14,8.14,7.83,8.01,3025368,0
+VISN.US,D,20230221,000000,7.85,7.905,7.53,7.54,3899244,0
+VISN.US,D,20230222,000000,7.5,7.7808,7.3,7.36,3905467,0
+VISN.US,D,20230223,000000,7.69,8.695,7.61,8.58,6921303,0
+VISN.US,D,20230224,000000,8.36,8.4699,7.715,7.78,3688634,0
+VISN.US,D,20230227,000000,7.87,7.935,7.46,7.52,3692246,0
+VISN.US,D,20230228,000000,7.48,7.58,7.2,7.24,5045503,0
+VISN.US,D,20230301,000000,7.25,7.37,7.05,7.1,3372548,0
+VISN.US,D,20230302,000000,7.12,7.78,7.11,7.69,3814115,0
+VISN.US,D,20230303,000000,7.86,7.9,7.72,7.8,1549683,0
+VISN.US,D,20230306,000000,7.86,7.88,7.57,7.66,1961017,0
+VISN.US,D,20230307,000000,7.7,7.7,7.225,7.29,2146101,0
+VISN.US,D,20230308,000000,7.22,7.41,7.22,7.26,1551882,0
+VISN.US,D,20230309,000000,7.25,7.35,6.99,6.99,1744258,0
+VISN.US,D,20230310,000000,6.95,7.015,6.71,6.75,2288689,0
+VISN.US,D,20230313,000000,6.65,6.7,6.45,6.55,3001753,0
+VISN.US,D,20230314,000000,6.83,6.92,6.41,6.5,2293112,0
+VISN.US,D,20230315,000000,6.3,6.56,6.26,6.35,3354991,0
+VISN.US,D,20230316,000000,6.26,6.33,6.07,6.24,2000015,0
+VISN.US,D,20230317,000000,6.19,6.22,5.9099,6.04,4797026,0
+VISN.US,D,20230320,000000,6.08,6.285,6.03,6.08,2122776,0
+VISN.US,D,20230321,000000,6.28,6.53,6.22,6.5,2356268,0
+VISN.US,D,20230322,000000,6.5,6.56,5.93,5.94,2574815,0
+VISN.US,D,20230323,000000,5.96,6.23,5.8625,5.97,2787441,0
+VISN.US,D,20230324,000000,5.88,6.04,5.735,6.02,2256491,0
+VISN.US,D,20230327,000000,6.11,6.22,6.025,6.15,1903183,0
+VISN.US,D,20230328,000000,6.12,6.21,5.92,5.97,1552787,0
+VISN.US,D,20230329,000000,6.06,6.16,6.035,6.11,1449977,0
+VISN.US,D,20230330,000000,6.2,6.38,6.13,6.17,1415458,0
+VISN.US,D,20230331,000000,6.18,6.4,6.1204,6.37,3196847,0
+VISN.US,D,20230403,000000,6.39,6.43,6.02,6.13,2480066,0
+VISN.US,D,20230404,000000,6.15,6.18,5.885,6.01,2109302,0
+VISN.US,D,20230405,000000,5.97,6.005,5.81,5.88,2742474,0
+VISN.US,D,20230406,000000,5.85,6.005,5.76,5.86,1658225,0
+VISN.US,D,20230410,000000,5.8,5.94,5.7,5.84,2244321,0
+VISN.US,D,20230411,000000,5.85,5.93,5.78,5.84,2010489,0
+VISN.US,D,20230412,000000,6.02,6.03,5.5,5.53,3790050,0
+VISN.US,D,20230413,000000,5.59,5.7,5.44,5.47,3310178,0
+VISN.US,D,20230414,000000,5.46,5.51,5.28,5.33,3172322,0
+VISN.US,D,20230417,000000,5.05,5.13,4.72,4.95,4396345,0
+VISN.US,D,20230418,000000,4.97,4.97,4.68,4.81,4364049,0
+VISN.US,D,20230419,000000,4.78,4.79,4.625,4.73,3910168,0
+VISN.US,D,20230420,000000,4.63,4.665,4.5,4.54,4899311,0
+VISN.US,D,20230421,000000,4.55,4.685,4.44,4.53,6987490,0
+VISN.US,D,20230424,000000,4.63,4.655,4.53,4.6,2877572,0
+VISN.US,D,20230425,000000,4.55,4.64,4.51,4.56,2647608,0
+VISN.US,D,20230426,000000,4.52,4.64,4.43,4.51,3612914,0
+VISN.US,D,20230427,000000,4.52,4.78,4.52,4.59,4676298,0
+VISN.US,D,20230428,000000,4.58,5.04,4.54,4.93,5032523,0
+VISN.US,D,20230501,000000,4.87,5.04,4.86,4.92,2370538,0
+VISN.US,D,20230502,000000,4.9,4.95,4.7,4.74,3194486,0
+VISN.US,D,20230503,000000,4.76,4.88,4.725,4.77,3718790,0
+VISN.US,D,20230504,000000,4.85,5.34,4.62,4.82,5339319,0
+VISN.US,D,20230505,000000,5.01,5.11,4.76,4.78,4031822,0
+VISN.US,D,20230508,000000,4.81,4.83,4.6,4.63,3355468,0
+VISN.US,D,20230509,000000,4.54,4.6,4.35,4.41,3916392,0
+VISN.US,D,20230510,000000,4.53,4.55,4.265,4.29,6090575,0
+VISN.US,D,20230511,000000,4.31,4.3388,4.21,4.24,2604035,0
+VISN.US,D,20230512,000000,4.32,4.4099,4.22,4.28,2353531,0
+VISN.US,D,20230515,000000,4.28,4.455,4.25,4.38,2168503,0
+VISN.US,D,20230516,000000,4.32,4.35,4.015,4.06,3636243,0
+VISN.US,D,20230517,000000,4.13,4.325,4.11,4.19,2896174,0
+VISN.US,D,20230518,000000,4.14,4.31,4.12,4.31,1857911,0
+VISN.US,D,20230519,000000,4.35,4.415,4.285,4.31,2205449,0
+VISN.US,D,20230522,000000,4.31,4.375,4.195,4.22,2801827,0
+VISN.US,D,20230523,000000,4.19,4.35,4.17,4.2,2647620,0
+VISN.US,D,20230524,000000,4.21,4.21,3.985,4.01,3760116,0
+VISN.US,D,20230525,000000,4.05,4.19,4.015,4.05,2973169,0
+VISN.US,D,20230526,000000,4.07,4.47,4.07,4.45,2451941,0
+VISN.US,D,20230530,000000,4.48,4.56,4.18,4.19,1812065,0
+VISN.US,D,20230531,000000,4.17,4.18,4.01,4.16,6774349,0
+VISN.US,D,20230601,000000,4.15,4.2,3.97,4.2,2726014,0
+VISN.US,D,20230602,000000,4.27,4.63,4.21,4.62,3687342,0
+VISN.US,D,20230605,000000,4.55,4.58,4.16,4.21,2528185,0
+VISN.US,D,20230606,000000,4.18,4.49,4.1099,4.33,2399671,0
+VISN.US,D,20230607,000000,4.42,4.71,4.39,4.67,2964367,0
+VISN.US,D,20230608,000000,4.695,4.72,4.46,4.52,2198233,0
+VISN.US,D,20230609,000000,4.49,4.585,4.46,4.51,2637649,0
+VISN.US,D,20230612,000000,4.56,4.819,4.53,4.6,3536357,0
+VISN.US,D,20230613,000000,4.69,4.84,4.66,4.73,4296016,0
+VISN.US,D,20230614,000000,4.72,4.82,4.645,4.67,2674858,0
+VISN.US,D,20230615,000000,4.64,5.085,4.54,4.94,4764702,0
+VISN.US,D,20230616,000000,4.99,5.09,4.78,4.92,9490588,0
+VISN.US,D,20230620,000000,4.86,4.97,4.735,4.91,2426735,0
+VISN.US,D,20230621,000000,4.9,4.94,4.69,4.82,2083315,0
+VISN.US,D,20230622,000000,4.81,4.95,4.67,4.95,1959796,0
+VISN.US,D,20230623,000000,4.86,4.865,4.58,4.7,2631113,0
+VISN.US,D,20230626,000000,4.83,4.91,4.62,4.86,1633201,0
+VISN.US,D,20230627,000000,4.85,5.33,4.83,5.24,3557504,0
+VISN.US,D,20230628,000000,5.21,5.68,5.08,5.62,4957208,0
+VISN.US,D,20230629,000000,5.63,5.84,5.46,5.62,3864717,0
+VISN.US,D,20230630,000000,5.73,5.73,5.4,5.63,3976649,0
+VISN.US,D,20230703,000000,5.77,5.93,5.685,5.9,2031132,0
+VISN.US,D,20230705,000000,5.82,6.055,5.695,5.96,4173152,0
+VISN.US,D,20230706,000000,5.92,6,5.685,5.94,2978126,0
+VISN.US,D,20230707,000000,5.91,6.32,5.91,6.27,2609644,0
+VISN.US,D,20230710,000000,6.21,6.4,6.12,6.32,2432696,0
+VISN.US,D,20230711,000000,6.4,6.43,6.125,6.28,2312454,0
+VISN.US,D,20230712,000000,6.41,6.56,6.31,6.47,2174737,0
+VISN.US,D,20230713,000000,6.49,6.645,6.445,6.53,2609576,0
+VISN.US,D,20230714,000000,6.26,6.295,5.3,5.425,5060925,0
+VISN.US,D,20230717,000000,5.45,5.46,5.0001,5.2,3781788,0
+VISN.US,D,20230718,000000,4.99,5.18,4.805,5.11,4032452,0
+VISN.US,D,20230719,000000,5.13,5.25,4.99,5.02,4323147,0
+VISN.US,D,20230720,000000,4.93,4.99,4.75,4.75,2711053,0
+VISN.US,D,20230721,000000,4.77,4.8605,4.65,4.76,2547208,0
+VISN.US,D,20230724,000000,4.6,4.75,4.48,4.62,2837823,0
+VISN.US,D,20230725,000000,4.64,4.81,4.54,4.57,1927525,0
+VISN.US,D,20230726,000000,4.6,4.68,4.55,4.62,2109790,0
+VISN.US,D,20230727,000000,4.65,4.66,4.4,4.44,2522341,0
+VISN.US,D,20230728,000000,4.48,4.53,4.35,4.44,3263336,0
+VISN.US,D,20230731,000000,4.48,4.59,4.45,4.5,2137959,0
+VISN.US,D,20230801,000000,4.5,4.6,4.43,4.56,2966398,0
+VISN.US,D,20230802,000000,4.47,4.6389,4.39,4.42,2672799,0
+VISN.US,D,20230803,000000,3.85,3.85,3.04,3.26,21172591,0
+VISN.US,D,20230804,000000,3.3,3.37,3.09,3.22,5691542,0
+VISN.US,D,20230807,000000,3.24,3.3699,3.18,3.27,4005282,0
+VISN.US,D,20230808,000000,3.21,3.48,3.1,3.46,4739699,0
+VISN.US,D,20230809,000000,3.45,3.53,3.375,3.39,3589994,0
+VISN.US,D,20230810,000000,3.43,3.8,3.4,3.78,4416449,0
+VISN.US,D,20230811,000000,3.77,3.89,3.63,3.71,2180996,0
+VISN.US,D,20230814,000000,3.71,3.81,3.66,3.69,2019351,0
+VISN.US,D,20230815,000000,3.65,3.97,3.58,3.89,4414082,0
+VISN.US,D,20230816,000000,3.85,3.935,3.72,3.81,2569698,0
+VISN.US,D,20230817,000000,3.85,3.93,3.66,3.68,2586231,0
+VISN.US,D,20230818,000000,3.62,3.75,3.56,3.73,2378375,0
+VISN.US,D,20230821,000000,3.72,3.72,3.37,3.37,3581697,0
+VISN.US,D,20230822,000000,3.43,3.6375,3.39,3.57,2729555,0
+VISN.US,D,20230823,000000,3.57,3.57,3.42,3.5,1932248,0
+VISN.US,D,20230824,000000,3.49,3.51,3.27,3.28,1985819,0
+VISN.US,D,20230825,000000,3.33,3.44,3.225,3.35,2794788,0
+VISN.US,D,20230828,000000,3.34,3.44,3.18,3.26,2970103,0
+VISN.US,D,20230829,000000,3.27,3.42,3.24,3.37,1788988,0
+VISN.US,D,20230830,000000,3.39,3.48,3.315,3.37,1305163,0
+VISN.US,D,20230831,000000,3.35,3.46,3.27,3.34,3184717,0
+VISN.US,D,20230901,000000,3.32,3.53,3.32,3.5,1881922,0
+VISN.US,D,20230905,000000,3.47,3.58,3.41,3.58,1984293,0
+VISN.US,D,20230906,000000,3.59,3.69,3.5,3.5,1746938,0
+VISN.US,D,20230907,000000,3.48,3.525,3.39,3.47,2258411,0
+VISN.US,D,20230908,000000,3.46,3.64,3.32,3.62,2143321,0
+VISN.US,D,20230911,000000,3.68,3.84,3.635,3.67,2425668,0
+VISN.US,D,20230912,000000,3.66,3.81,3.565,3.71,1667003,0
+VISN.US,D,20230913,000000,3.71,3.71,3.535,3.57,2403983,0
+VISN.US,D,20230914,000000,3.6,3.74,3.57,3.65,1627608,0
+VISN.US,D,20230915,000000,3.67,3.72,3.5,3.55,7389588,0
+VISN.US,D,20230918,000000,3.5,3.55,3.35,3.4,2389750,0
+VISN.US,D,20230919,000000,3.4,3.49,3.36,3.42,1942634,0
+VISN.US,D,20230920,000000,3.42,3.48,3.31,3.31,1607662,0
+VISN.US,D,20230921,000000,3.26,3.38,3.14,3.33,2150410,0
+VISN.US,D,20230922,000000,3.34,3.41,3.29,3.32,2275858,0
+VISN.US,D,20230925,000000,3.28,3.33,3.19,3.24,1583406,0
+VISN.US,D,20230926,000000,3.21,3.3065,3.08,3.08,1480718,0
+VISN.US,D,20230927,000000,3.13,3.175,3.04,3.09,1844587,0
+VISN.US,D,20230928,000000,3.05,3.1889,3.035,3.11,1552414,0
+VISN.US,D,20230929,000000,3.14,3.4,3.14,3.36,3362040,0
+VISN.US,D,20231002,000000,3.39,3.64,3.325,3.44,3670910,0
+VISN.US,D,20231003,000000,3.47,3.485,3.05,3.065,2882855,0
+VISN.US,D,20231004,000000,3.11,3.12,2.86,2.895,2138219,0
+VISN.US,D,20231005,000000,2.86,2.91,2.59,2.615,3647874,0
+VISN.US,D,20231006,000000,2.6,2.73,2.46,2.64,2390651,0
+VISN.US,D,20231009,000000,2.61,2.83,2.52,2.78,2210209,0
+VISN.US,D,20231010,000000,2.78,2.92,2.73,2.79,1744564,0
+VISN.US,D,20231011,000000,2.8,2.82,2.62,2.68,2157271,0
+VISN.US,D,20231012,000000,2.71,2.71,2.55,2.56,1814925,0
+VISN.US,D,20231013,000000,2.51,2.63,2.33,2.36,4384740,0
+VISN.US,D,20231016,000000,2.41,2.545,2.41,2.5,3019942,0
+VISN.US,D,20231017,000000,2.44,2.57,2.43,2.55,2230780,0
+VISN.US,D,20231018,000000,2.46,2.5,2.34,2.35,2460504,0
+VISN.US,D,20231019,000000,2.39,2.4898,2.315,2.33,1973413,0
+VISN.US,D,20231020,000000,2.33,2.38,2.24,2.36,2316966,0
+VISN.US,D,20231023,000000,2.34,2.39,2.22,2.24,2310498,0
+VISN.US,D,20231024,000000,2.28,2.48,2.241,2.46,2437150,0
+VISN.US,D,20231025,000000,2.44,2.47,2.28,2.38,2557633,0
+VISN.US,D,20231026,000000,2.36,2.58,2.35,2.53,2611855,0
+VISN.US,D,20231027,000000,2.51,2.54,2.38,2.42,2168711,0
+VISN.US,D,20231030,000000,1.73,1.93,1.38,1.48,16108257,0
+VISN.US,D,20231031,000000,1.43,1.59,1.3531,1.48,8343444,0
+VISN.US,D,20231101,000000,1.49,1.6,1.34,1.35,8505040,0
+VISN.US,D,20231102,000000,1.41,1.61,1.38,1.6,6857833,0
+VISN.US,D,20231103,000000,1.65,1.78,1.61,1.63,5102617,0
+VISN.US,D,20231106,000000,1.6,1.72,1.56,1.6,2899508,0
+VISN.US,D,20231107,000000,1.62,1.62,1.52,1.6,2684831,0
+VISN.US,D,20231108,000000,1.6,1.64,1.53,1.57,4637850,0
+VISN.US,D,20231109,000000,1.62,1.68,1.57,1.57,4540547,0
+VISN.US,D,20231110,000000,1.42,1.47,1.35,1.46,6664663,0
+VISN.US,D,20231113,000000,1.42,1.4675,1.375,1.38,1979417,0
+VISN.US,D,20231114,000000,1.45,1.63,1.44,1.51,5477101,0
+VISN.US,D,20231115,000000,1.51,1.73,1.49,1.68,5522182,0
+VISN.US,D,20231116,000000,1.82,1.85,1.61,1.69,4273889,0
+VISN.US,D,20231117,000000,1.76,1.92,1.68,1.9,4910787,0
+VISN.US,D,20231120,000000,1.96,1.96,1.83,1.91,3219012,0
+VISN.US,D,20231121,000000,1.9,1.915,1.72,1.72,3048182,0
+VISN.US,D,20231122,000000,1.79,1.91,1.7718,1.85,3241080,0
+VISN.US,D,20231124,000000,1.91,1.91,1.82,1.84,1390967,0
+VISN.US,D,20231127,000000,1.79,1.81,1.71,1.72,3556596,0
+VISN.US,D,20231128,000000,1.75,1.76,1.68,1.73,2693990,0
+VISN.US,D,20231129,000000,1.72,1.81,1.72,1.72,2750227,0
+VISN.US,D,20231130,000000,1.78,1.78,1.635,1.67,4247885,0
+VISN.US,D,20231201,000000,1.68,1.91,1.62,1.89,4439178,0
+VISN.US,D,20231204,000000,1.91,1.95,1.87,1.89,2137995,0
+VISN.US,D,20231205,000000,1.92,1.92,1.725,1.74,2415118,0
+VISN.US,D,20231206,000000,1.77,1.905,1.76,1.8,2487812,0
+VISN.US,D,20231207,000000,1.8,1.89,1.73,1.83,2017704,0
+VISN.US,D,20231208,000000,1.84,1.875,1.78,1.84,2912781,0
+VISN.US,D,20231211,000000,1.9,2.155,1.89,2.07,6398218,0
+VISN.US,D,20231212,000000,2.08,2.14,2.02,2.09,5178869,0
+VISN.US,D,20231213,000000,2.07,2.3,2.03,2.27,4990440,0
+VISN.US,D,20231214,000000,2.38,2.745,2.3738,2.55,7341738,0
+VISN.US,D,20231215,000000,2.61,2.65,2.395,2.53,13402511,0
+VISN.US,D,20231218,000000,2.51,2.58,2.4,2.43,3916911,0
+VISN.US,D,20231219,000000,2.46,2.559,2.41,2.48,4410739,0
+VISN.US,D,20231220,000000,2.46,2.56,2.38,2.43,3323149,0
+VISN.US,D,20231221,000000,2.52,2.73,2.47,2.71,3056070,0
+VISN.US,D,20231222,000000,2.73,2.79,2.645,2.73,1828225,0
+VISN.US,D,20231226,000000,2.75,2.81,2.68,2.79,1380994,0
+VISN.US,D,20231227,000000,2.78,2.92,2.755,2.85,1767881,0
+VISN.US,D,20231228,000000,2.8,2.93,2.77,2.92,2033696,0
+VISN.US,D,20231229,000000,2.92,2.99,2.8,2.82,3309441,0
+VISN.US,D,20240102,000000,2.8,2.965,2.73,2.86,2619836,0
+VISN.US,D,20240103,000000,2.82,2.91,2.7,2.78,2794805,0
+VISN.US,D,20240104,000000,2.78,2.795,2.7025,2.73,1810237,0
+VISN.US,D,20240105,000000,2.7,2.88,2.68,2.74,2274219,0
+VISN.US,D,20240108,000000,2.74,2.75,2.59,2.7,2726813,0
+VISN.US,D,20240109,000000,2.68,2.72,2.58,2.69,2894420,0
+VISN.US,D,20240110,000000,2.67,2.7,2.56,2.64,2117834,0
+VISN.US,D,20240111,000000,2.61,2.63,2.44,2.47,2262598,0
+VISN.US,D,20240112,000000,2.53,2.585,2.47,2.47,2079378,0
+VISN.US,D,20240116,000000,2.41,2.45,2.3625,2.42,2745590,0
+VISN.US,D,20240117,000000,2.36,2.38,2.28,2.32,2702065,0
+VISN.US,D,20240118,000000,2.33,2.405,2.3,2.37,1963486,0
+VISN.US,D,20240119,000000,2.35,2.41,2.29,2.38,1865019,0
+VISN.US,D,20240122,000000,2.23,2.32,2.135,2.295,3209808,0
+VISN.US,D,20240123,000000,2.33,2.46,2.28,2.46,1643352,0
+VISN.US,D,20240124,000000,2.52,2.5615,2.39,2.41,1829797,0
+VISN.US,D,20240125,000000,2.46,2.53,2.43,2.45,1299188,0
+VISN.US,D,20240126,000000,2.47,2.53,2.41,2.41,1933471,0
+VISN.US,D,20240129,000000,2.41,2.49,2.36,2.49,1180757,0
+VISN.US,D,20240130,000000,2.47,2.505,2.42,2.45,1598060,0
+VISN.US,D,20240131,000000,2.43,2.45,2.31,2.32,2191773,0
+VISN.US,D,20240201,000000,2.41,2.415,2.285,2.35,1630997,0
+VISN.US,D,20240202,000000,2.32,2.33,2.21,2.24,1766198,0
+VISN.US,D,20240205,000000,2.19,2.22,2.09,2.09,2127234,0
+VISN.US,D,20240206,000000,2.12,2.28,2.085,2.21,2271782,0
+VISN.US,D,20240207,000000,2.19,2.21,2.1225,2.15,1537347,0
+VISN.US,D,20240208,000000,2.2,2.2,2.12,2.14,1285798,0
+VISN.US,D,20240209,000000,2.14,2.25,2.125,2.18,1692527,0
+VISN.US,D,20240212,000000,2.17,2.38,2.17,2.37,1780111,0
+VISN.US,D,20240213,000000,2.25,2.255,2.09,2.105,2077706,0
+VISN.US,D,20240214,000000,2.13,2.18,2.09,2.115,1697279,0
+VISN.US,D,20240215,000000,2.16,2.245,2.095,2.24,2174918,0
+VISN.US,D,20240216,000000,2.2,2.28,2.17,2.18,2353423,0
+VISN.US,D,20240220,000000,2.13,2.18,2.08,2.08,1844612,0
+VISN.US,D,20240221,000000,2.07,2.075,1.925,1.93,1845918,0
+VISN.US,D,20240222,000000,1.98,1.98,1.85,1.92,3038842,0
+VISN.US,D,20240223,000000,1.93,1.965,1.88,1.9,1248634,0
+VISN.US,D,20240226,000000,1.94,1.98,1.855,1.94,1945154,0
+VISN.US,D,20240227,000000,1.95,1.995,1.93,1.96,2098814,0
+VISN.US,D,20240228,000000,1.95,2.03,1.82,1.85,2582998,0
+VISN.US,D,20240229,000000,1.31,1.48,1.16,1.165,12992083,0
+VISN.US,D,20240301,000000,1.2,1.2,1.1,1.135,5702801,0
+VISN.US,D,20240304,000000,1.11,1.11,0.8942,1.02,8437205,0
+VISN.US,D,20240305,000000,1.04,1.11,1.02,1.04,6130861,0
+VISN.US,D,20240306,000000,1.1,1.3,1.065,1.1,10893235,0
+VISN.US,D,20240307,000000,1.12,1.2688,1.09,1.17,4649812,0
+VISN.US,D,20240308,000000,1.21,1.33,1.2,1.25,3632176,0
+VISN.US,D,20240311,000000,1.27,1.44,1.25,1.4,4487644,0
+VISN.US,D,20240312,000000,1.45,1.615,1.36,1.6,6303713,0
+VISN.US,D,20240313,000000,1.57,1.68,1.53,1.55,6426120,0
+VISN.US,D,20240314,000000,1.55,1.55,1.44,1.46,4070546,0
+VISN.US,D,20240315,000000,1.52,1.7,1.48,1.51,11032371,0
+VISN.US,D,20240318,000000,1.5,1.52,1.395,1.41,3950732,0
+VISN.US,D,20240319,000000,1.4,1.45,1.35,1.35,2713331,0
+VISN.US,D,20240320,000000,1.35,1.42,1.3,1.41,1577655,0
+VISN.US,D,20240321,000000,1.41,1.52,1.39,1.39,2149696,0
+VISN.US,D,20240322,000000,1.41,1.41,1.31,1.32,1086336,0
+VISN.US,D,20240325,000000,1.32,1.38,1.27,1.27,1246502,0
+VISN.US,D,20240326,000000,1.27,1.29,1.21,1.22,1594958,0
+VISN.US,D,20240327,000000,1.22,1.28,1.21,1.27,1403199,0
+VISN.US,D,20240328,000000,1.29,1.359,1.29,1.31,2723301,0
+VISN.US,D,20240401,000000,1.35,1.37,1.28,1.32,1760690,0
+VISN.US,D,20240402,000000,1.31,1.31,1.21,1.23,1455079,0
+VISN.US,D,20240403,000000,1.2,1.24,1.15,1.16,1952841,0
+VISN.US,D,20240404,000000,1.16,1.27,1.16,1.19,1808355,0
+VISN.US,D,20240405,000000,1.21,1.21,1.14,1.16,2828724,0
+VISN.US,D,20240408,000000,1.18,1.26,1.16,1.24,1581329,0
+VISN.US,D,20240409,000000,1.27,1.29,1.18,1.21,1155772,0
+VISN.US,D,20240410,000000,1.15,1.175,1.12,1.14,2070930,0
+VISN.US,D,20240411,000000,1.13,1.185,1.1,1.13,1888064,0
+VISN.US,D,20240412,000000,1.13,1.13,1.045,1.07,1792890,0
+VISN.US,D,20240415,000000,1.07,1.07,1,1,2520367,0
+VISN.US,D,20240416,000000,1.01,1.05,0.9425,0.9942,3058519,0
+VISN.US,D,20240417,000000,1.01,1.05,0.9601,0.9901,2832618,0
+VISN.US,D,20240418,000000,1.01,1.02,0.9465,0.95,3579313,0
+VISN.US,D,20240419,000000,0.9447,0.9963,0.9185,0.9229,3664276,0
+VISN.US,D,20240422,000000,0.94,1.03,0.913,1.02,4239473,0
+VISN.US,D,20240423,000000,1.04,1.05,0.9642,0.9982,4399819,0
+VISN.US,D,20240424,000000,1.01,1.08,1,1.06,1793302,0
+VISN.US,D,20240425,000000,0.9951,1.02,0.86,0.9147,7685007,0
+VISN.US,D,20240426,000000,0.92,0.9692,0.88995,0.9359,3259109,0
+VISN.US,D,20240429,000000,0.93,1.03,0.93,0.9781,3043006,0
+VISN.US,D,20240430,000000,0.9809,1,0.89362,0.894,3054950,0
+VISN.US,D,20240501,000000,0.91,0.93,0.864,0.8681,3231382,0
+VISN.US,D,20240502,000000,0.88,1.06,0.88,1.05,7007869,0
+VISN.US,D,20240503,000000,1.09,1.1782,0.9801,0.992,3780980,0
+VISN.US,D,20240506,000000,0.975,1.05,0.9166,0.9245,3310064,0
+VISN.US,D,20240507,000000,0.9375,1.02,0.9369,0.9827,3380312,0
+VISN.US,D,20240508,000000,1,1.07,0.98,1.05,2248914,0
+VISN.US,D,20240509,000000,1.11,1.29,1.03,1.11,6331609,0
+VISN.US,D,20240510,000000,1.13,1.165,1.04,1.05,1805186,0
+VISN.US,D,20240513,000000,1.07,1.12,1,1.03,2103218,0
+VISN.US,D,20240514,000000,1.05,1.23,1.05,1.17,4701943,0
+VISN.US,D,20240515,000000,1.21,1.21,1.115,1.15,3106138,0
+VISN.US,D,20240516,000000,1.17,1.21,1.11,1.18,2558059,0
+VISN.US,D,20240517,000000,1.18,1.33,1.145,1.32,5197395,0
+VISN.US,D,20240520,000000,1.28,1.365,1.28,1.34,2900598,0
+VISN.US,D,20240521,000000,1.34,1.35,1.26,1.26,3066360,0
+VISN.US,D,20240522,000000,1.29,1.34,1.215,1.32,2802955,0
+VISN.US,D,20240523,000000,1.33,1.345,1.25,1.25,2011960,0
+VISN.US,D,20240524,000000,1.25,1.3,1.15,1.16,3106206,0
+VISN.US,D,20240528,000000,1.17,1.23,1.1301,1.17,2257560,0
+VISN.US,D,20240529,000000,1.17,1.25,1.14,1.25,1703208,0
+VISN.US,D,20240530,000000,1.24,1.47,1.24,1.45,3783234,0
+VISN.US,D,20240531,000000,1.44,1.5152,1.41,1.44,10524956,0
+VISN.US,D,20240603,000000,1.46,1.59,1.43,1.51,2560697,0
+VISN.US,D,20240604,000000,1.54,1.58,1.5,1.53,2583834,0
+VISN.US,D,20240605,000000,1.55,1.75,1.515,1.72,5993283,0
+VISN.US,D,20240606,000000,1.73,1.8,1.66,1.73,2502148,0
+VISN.US,D,20240607,000000,1.72,1.745,1.56,1.62,2616801,0
+VISN.US,D,20240610,000000,1.61,1.61,1.5,1.51,1748136,0
+VISN.US,D,20240611,000000,1.51,1.57,1.44,1.5,1687436,0
+VISN.US,D,20240612,000000,1.57,1.64,1.45,1.47,2026558,0
+VISN.US,D,20240613,000000,1.46,1.495,1.39,1.4,1665484,0
+VISN.US,D,20240614,000000,1.35,1.415,1.26,1.29,3234729,0
+VISN.US,D,20240617,000000,1.28,1.3,1.165,1.18,4824405,0
+VISN.US,D,20240618,000000,1.18,1.29,1.12,1.21,6126614,0
+VISN.US,D,20240620,000000,1.21,1.27,1.165,1.19,3736005,0
+VISN.US,D,20240621,000000,1.21,1.36,1.18,1.27,33007053,0
+VISN.US,D,20240624,000000,1.26,1.34,1.18,1.18,4804672,0
+VISN.US,D,20240625,000000,1.19,1.22,1.13,1.16,4535245,0
+VISN.US,D,20240626,000000,1.13,1.2,1.1,1.12,2621565,0
+VISN.US,D,20240627,000000,1.16,1.2,1.12,1.12,3788659,0
+VISN.US,D,20240628,000000,1.15,1.24,1.14,1.23,14029944,0
+VISN.US,D,20240701,000000,1.22,1.2795,1.14,1.17,2176164,0
+VISN.US,D,20240702,000000,1.17,1.185,1.13,1.14,1516965,0
+VISN.US,D,20240703,000000,1.17,1.18,1.125,1.16,1291577,0
+VISN.US,D,20240705,000000,1.15,1.15,1.05,1.07,3230085,0
+VISN.US,D,20240708,000000,1.1,1.22,1.1,1.19,3831122,0
+VISN.US,D,20240709,000000,1.18,1.27,1.155,1.25,2475629,0
+VISN.US,D,20240710,000000,1.25,1.31,1.23,1.29,2299751,0
+VISN.US,D,20240711,000000,1.35,1.44,1.316,1.42,3160373,0
+VISN.US,D,20240712,000000,1.45,1.54,1.45,1.53,4000499,0
+VISN.US,D,20240715,000000,1.56,1.64,1.505,1.59,4155000,0
+VISN.US,D,20240716,000000,1.62,1.63,1.48,1.52,3753953,0
+VISN.US,D,20240717,000000,1.5,1.735,1.47,1.71,5161872,0
+VISN.US,D,20240718,000000,2.32,2.35,1.71,1.75,40684927,0
+VISN.US,D,20240719,000000,1.71,1.77,1.65,1.68,3531761,0
+VISN.US,D,20240722,000000,1.65,1.77,1.5703,1.73,3705048,0
+VISN.US,D,20240723,000000,1.7,1.87,1.685,1.8,4363000,0
+VISN.US,D,20240724,000000,1.71,1.82,1.65,1.65,2479473,0
+VISN.US,D,20240725,000000,1.65,1.865,1.65,1.8,3472376,0
+VISN.US,D,20240726,000000,1.85,1.92,1.805,1.92,3147244,0
+VISN.US,D,20240729,000000,2,2.43,1.99,2.31,14431460,0
+VISN.US,D,20240730,000000,2.35,2.57,2.335,2.54,7700362,0
+VISN.US,D,20240731,000000,2.55,2.88,2.495,2.59,8671836,0
+VISN.US,D,20240801,000000,2.61,2.71,2.44,2.51,4657455,0
+VISN.US,D,20240802,000000,2.41,2.44,2.14,2.29,7025666,0
+VISN.US,D,20240805,000000,2.02,2.13,1.93,2.015,6716568,0
+VISN.US,D,20240806,000000,2.06,2.27,2.04,2.21,4179579,0
+VISN.US,D,20240807,000000,2.22,2.3,2.09,2.13,5474299,0
+VISN.US,D,20240808,000000,2.45,3.0299,2.35,2.79,16707308,0
+VISN.US,D,20240809,000000,2.8,2.87,2.55,2.86,5282709,0
+VISN.US,D,20240812,000000,2.9,2.98,2.79,2.92,3932176,0
+VISN.US,D,20240813,000000,2.92,3.295,2.89,3.24,6717436,0
+VISN.US,D,20240814,000000,3.22,3.48,3.21,3.38,5492450,0
+VISN.US,D,20240815,000000,3.46,3.745,3.41,3.63,4630437,0
+VISN.US,D,20240816,000000,3.67,4.025,3.65,3.96,6725515,0
+VISN.US,D,20240819,000000,4.08,4.11,3.83,4,6200373,0
+VISN.US,D,20240820,000000,3.98,4.4,3.91,4.39,5525708,0
+VISN.US,D,20240821,000000,4.45,4.47,3.935,4.07,6179554,0
+VISN.US,D,20240822,000000,4.08,4.19,3.975,4.04,2594908,0
+VISN.US,D,20240823,000000,4.07,4.405,4.07,4.37,3375354,0
+VISN.US,D,20240826,000000,4.4,4.5,4.355,4.39,2962156,0
+VISN.US,D,20240827,000000,4.32,4.39,4.07,4.33,2434179,0
+VISN.US,D,20240828,000000,4.3,4.39,4.135,4.21,2471102,0
+VISN.US,D,20240829,000000,4.31,4.31,4.105,4.22,1715236,0
+VISN.US,D,20240830,000000,4.26,4.285,3.79,3.86,3707347,0
+VISN.US,D,20240903,000000,3.72,3.955,3.67,3.93,3112748,0
+VISN.US,D,20240904,000000,3.83,3.98,3.73,3.86,2491851,0
+VISN.US,D,20240905,000000,3.89,4.15,3.88,4.08,2364083,0
+VISN.US,D,20240906,000000,4.06,4.23,4.03,4.07,1936955,0
+VISN.US,D,20240909,000000,4.07,4.505,4.06,4.49,6361271,0
+VISN.US,D,20240910,000000,4.53,5.055,4.5,4.95,8293851,0
+VISN.US,D,20240911,000000,4.96,5.21,4.74,5.14,6215129,0
+VISN.US,D,20240912,000000,5.14,5.255,5.0005,5.22,5176537,0
+VISN.US,D,20240913,000000,5.3,5.38,5.2,5.33,4813179,0
+VISN.US,D,20240916,000000,5.33,5.73,5.23,5.71,4760767,0
+VISN.US,D,20240917,000000,5.77,5.8793,5.58,5.68,5175851,0
+VISN.US,D,20240918,000000,5.59,5.795,5.59,5.6,2760307,0
+VISN.US,D,20240919,000000,5.85,6.1925,5.835,6,6297394,0
+VISN.US,D,20240920,000000,5.96,6.41,5.96,6.21,10428076,0
+VISN.US,D,20240923,000000,6.21,6.345,6.02,6.29,4067899,0
+VISN.US,D,20240924,000000,6.4,6.75,6.375,6.61,7119917,0
+VISN.US,D,20240925,000000,6.58,6.645,6.34,6.36,4270077,0
+VISN.US,D,20240926,000000,6.43,6.55,5.68,6,6071327,0
+VISN.US,D,20240927,000000,6.09,6.2497,5.8296,6.11,3884295,0
+VISN.US,D,20240930,000000,6.1,6.375,6.045,6.11,7866756,0
+VISN.US,D,20241001,000000,6.11,6.15,5.6,6.05,4747978,0
+VISN.US,D,20241002,000000,5.99,6.5,5.92,6.19,3210589,0
+VISN.US,D,20241003,000000,6.08,6.12,5.9015,5.97,2383030,0
+VISN.US,D,20241004,000000,6.1,6.28,6.08,6.16,2063393,0
+VISN.US,D,20241007,000000,6.16,6.4281,5.87,6,2956124,0
+VISN.US,D,20241008,000000,6.05,6.25,6.015,6.03,2511225,0
+VISN.US,D,20241009,000000,6.02,6.365,5.95,6.25,3280101,0
+VISN.US,D,20241010,000000,6.19,6.33,6.03,6.05,2506755,0
+VISN.US,D,20241011,000000,6.03,6.54,5.85,6.01,4189445,0
+VISN.US,D,20241014,000000,5.97,5.995,5.465,5.61,3909152,0
+VISN.US,D,20241015,000000,5.68,5.98,5.58,5.83,3710191,0
+VISN.US,D,20241016,000000,5.87,5.97,5.73,5.74,1929777,0
+VISN.US,D,20241017,000000,5.72,5.815,5.53,5.65,2576392,0
+VISN.US,D,20241018,000000,5.68,6.29,5.68,6.05,4035442,0
+VISN.US,D,20241021,000000,6.07,6.095,5.795,5.9,2256073,0
+VISN.US,D,20241022,000000,5.79,6.0857,5.72,5.97,3149012,0
+VISN.US,D,20241023,000000,5.89,6.49,5.81,6.18,5620390,0
+VISN.US,D,20241024,000000,6.22,6.48,6.18,6.35,3567731,0
+VISN.US,D,20241025,000000,6.4,6.535,6.202,6.22,2419656,0
+VISN.US,D,20241028,000000,6.32,6.76,6.2901,6.7,4589927,0
+VISN.US,D,20241029,000000,6.76,7.05,6.65,6.87,4839384,0
+VISN.US,D,20241030,000000,6.79,7.06,6.67,6.95,3935177,0
+VISN.US,D,20241031,000000,6.94,6.9999,6.52,6.73,4510140,0
+VISN.US,D,20241101,000000,6.78,7.07,6.68,6.79,3281637,0
+VISN.US,D,20241104,000000,6.71,6.975,6.28,6.42,4974201,0
+VISN.US,D,20241105,000000,6.44,6.715,6.418,6.64,2973908,0
+VISN.US,D,20241106,000000,7.05,7.19,6.625,6.95,4264061,0
+VISN.US,D,20241107,000000,6.005,6.08,4.76,5.2,20972633,0
+VISN.US,D,20241108,000000,5.14,5.17,4.535,4.7,11247208,0
+VISN.US,D,20241111,000000,4.72,4.8,4.395,4.745,5399412,0
+VISN.US,D,20241112,000000,4.7,4.79,4.43,4.68,4348045,0
+VISN.US,D,20241113,000000,4.6,4.65,4.34,4.47,5927430,0
+VISN.US,D,20241114,000000,4.5,4.745,4.43,4.44,3303756,0
+VISN.US,D,20241115,000000,4.45,4.48,4.135,4.15,3615464,0
+VISN.US,D,20241118,000000,4.12,4.23,4.1,4.12,2960561,0
+VISN.US,D,20241119,000000,4.09,4.545,4.07,4.53,3870908,0
+VISN.US,D,20241120,000000,4.53,4.58,4.24,4.34,3663892,0
+VISN.US,D,20241121,000000,4.33,4.565,4.22,4.38,3282570,0
+VISN.US,D,20241122,000000,4.46,4.74,4.38,4.68,3516991,0
+VISN.US,D,20241125,000000,4.72,5.365,4.72,5.09,11191296,0
+VISN.US,D,20241126,000000,5.02,5.09,4.875,4.97,3245280,0
+VISN.US,D,20241127,000000,5.02,5.14,4.9,5.08,2725779,0
+VISN.US,D,20241129,000000,5.1,5.22,4.77,4.77,1623197,0
+VISN.US,D,20241202,000000,4.83,5.01,4.775,4.86,3313599,0
+VISN.US,D,20241203,000000,4.8,5,4.72,4.79,4107103,0
+VISN.US,D,20241204,000000,4.84,5.37,4.83,5.36,3338365,0
+VISN.US,D,20241205,000000,5.36,5.4,5.2,5.34,2746073,0
+VISN.US,D,20241206,000000,5.38,5.45,5.2,5.31,2585728,0
+VISN.US,D,20241209,000000,5.37,5.55,5.125,5.26,2697475,0
+VISN.US,D,20241210,000000,5.22,5.55,5.19,5.54,3420147,0
+VISN.US,D,20241211,000000,5.59,5.91,5.5,5.79,3783291,0
+VISN.US,D,20241212,000000,5.8,5.9499,5.68,5.75,3334891,0
+VISN.US,D,20241213,000000,5.71,5.96,5.6811,5.74,3459967,0
+VISN.US,D,20241216,000000,5.75,5.88,5.69,5.8,2438311,0
+VISN.US,D,20241217,000000,5.5,5.74,5.24,5.61,5390073,0
+VISN.US,D,20241218,000000,6.84,6.9,5.965,6.13,10281556,0
+VISN.US,D,20241219,000000,6.21,6.4,5.65,5.7,4519522,0
+VISN.US,D,20241220,000000,5.46,5.7,5.29,5.58,6612893,0
+VISN.US,D,20241223,000000,5.55,5.59,5.29,5.5,2681857,0
+VISN.US,D,20241224,000000,5.53,5.74,5.455,5.74,2656302,0
+VISN.US,D,20241226,000000,5.72,5.8399,5.515,5.83,2825235,0
+VISN.US,D,20241227,000000,5.75,5.77,5.36,5.51,4926817,0
+VISN.US,D,20241230,000000,5.4,5.4,5.135,5.26,4601695,0
+VISN.US,D,20241231,000000,5.28,5.4,5.17,5.21,4178963,0
+VISN.US,D,20250102,000000,5.26,5.5874,5.14,5.16,3064040,0
+VISN.US,D,20250103,000000,5.17,5.45,5.16,5.27,2960887,0
+VISN.US,D,20250106,000000,5.002,5.605,4.76,5.34,6524784,0
+VISN.US,D,20250107,000000,5.33,5.4,5,5.13,3893729,0
+VISN.US,D,20250108,000000,5.1,5.255,4.975,5.18,3322606,0
+VISN.US,D,20250110,000000,4.965,5.195,4.96,4.98,3390655,0
+VISN.US,D,20250113,000000,4.82,5.01,4.75,4.92,4404531,0
+VISN.US,D,20250114,000000,5.09,5.4,5.06,5.28,5094060,0
+VISN.US,D,20250115,000000,5.49,5.7,5.245,5.39,3829474,0
+VISN.US,D,20250116,000000,5.31,5.46,5.25,5.4,4265284,0
+VISN.US,D,20250117,000000,5.5,5.59,5.26,5.36,2678456,0
+VISN.US,D,20250121,000000,5.46,5.74,5.4515,5.59,3099324,0
+VISN.US,D,20250122,000000,5.6,5.95,5.6,5.86,5441217,0
+VISN.US,D,20250123,000000,5.79,5.94,5.7,5.86,3226354,0
+VISN.US,D,20250124,000000,5.89,5.89,5.44,5.53,4539951,0
+VISN.US,D,20250127,000000,5.16,5.18,4.61,4.81,8130792,0
+VISN.US,D,20250128,000000,4.85,4.85,4.4901,4.69,5541554,0
+VISN.US,D,20250129,000000,4.68,4.95,4.6,4.86,4603767,0
+VISN.US,D,20250130,000000,4.91,5.135,4.87,4.98,3814517,0
+VISN.US,D,20250131,000000,4.97,5.145,4.94,5.05,4680513,0
+VISN.US,D,20250203,000000,4.88,5.0801,4.7,5,3582187,0
+VISN.US,D,20250204,000000,4.99,5.09,4.92,5.02,2349952,0
+VISN.US,D,20250205,000000,5.05,5.07,4.945,4.95,1944392,0
+VISN.US,D,20250206,000000,5.04,5.25,4.9809,5.13,4510754,0
+VISN.US,D,20250207,000000,5.14,5.195,4.96,5.05,3227474,0
+VISN.US,D,20250210,000000,5.12,5.205,5.015,5.11,3393140,0
+VISN.US,D,20250211,000000,5.03,5.08,4.94,5.06,2594208,0
+VISN.US,D,20250212,000000,4.98,5.11,4.96,5.05,4153454,0
+VISN.US,D,20250213,000000,5.14,5.38,5.08,5.16,2793103,0
+VISN.US,D,20250214,000000,5.13,5.19,5.06,5.08,1746001,0
+VISN.US,D,20250218,000000,5.13,5.385,5.09,5.12,3972126,0
+VISN.US,D,20250219,000000,5.06,5.48,5.01,5.46,3715501,0
+VISN.US,D,20250220,000000,5.46,5.54,5.24,5.42,5986724,0
+VISN.US,D,20250221,000000,5.332,5.52,5,5.01,3206130,0
+VISN.US,D,20250224,000000,5.035,5.055,4.8,4.81,3525579,0
+VISN.US,D,20250225,000000,4.79,5,4.665,4.89,4335058,0
+VISN.US,D,20250226,000000,5.85,6.25,5.45,6.17,21059380,0
+VISN.US,D,20250227,000000,6.3,6.6099,5.9648,6.29,10077432,0
+VISN.US,D,20250228,000000,6.21,6.48,6.015,6.35,5230012,0
+VISN.US,D,20250303,000000,6.38,6.46,6.1,6.18,5887611,0
+VISN.US,D,20250304,000000,6.07,6.37,6,6.15,6216905,0
+VISN.US,D,20250305,000000,6.2,6.26,5.75,5.99,6565097,0
+VISN.US,D,20250306,000000,5.81,5.81,5.36,5.57,6822171,0
+VISN.US,D,20250307,000000,5.58,5.66,5.175,5.305,4751261,0
+VISN.US,D,20250310,000000,5.12,5.23,4.57,4.66,9470632,0
+VISN.US,D,20250311,000000,4.63,4.815,4.48,4.63,5751810,0
+VISN.US,D,20250312,000000,4.77,5.0081,4.69,4.94,5469061,0
+VISN.US,D,20250313,000000,4.94,4.96,4.7,4.77,3258861,0
+VISN.US,D,20250314,000000,4.91,5.12,4.82,5.07,3725750,0
+VISN.US,D,20250317,000000,5.09,5.3,5.05,5.25,4280799,0
+VISN.US,D,20250318,000000,5.18,5.27,5.055,5.25,3768091,0
+VISN.US,D,20250319,000000,5.26,5.55,5.26,5.53,6194747,0
+VISN.US,D,20250320,000000,5.45,5.615,5.39,5.49,4569286,0
+VISN.US,D,20250321,000000,5.4,5.61,5.38,5.6,8729237,0
+VISN.US,D,20250324,000000,5.79,5.855,5.72,5.8,5108175,0
+VISN.US,D,20250325,000000,5.78,5.95,5.67,5.87,5779101,0
+VISN.US,D,20250326,000000,5.85,5.936,5.58,5.62,5744937,0
+VISN.US,D,20250327,000000,5.6,5.62,5.44,5.54,3839800,0
+VISN.US,D,20250328,000000,5.5,5.51,5.25,5.37,4478278,0
+VISN.US,D,20250331,000000,5.2,5.36,5.05,5.31,8626626,0
+VISN.US,D,20250401,000000,5.28,5.48,5.19,5.37,5658845,0
+VISN.US,D,20250402,000000,5.24,5.455,5.21,5.39,4638864,0
+VISN.US,D,20250403,000000,4.97,5.04,4,4.1,15128389,0
+VISN.US,D,20250404,000000,3.89,3.93,3.15,3.62,12625159,0
+VISN.US,D,20250407,000000,3.35,3.91,3.18,3.64,8796300,0
+VISN.US,D,20250408,000000,3.84,3.85,3.28,3.41,7200365,0
+VISN.US,D,20250409,000000,3.34,4.08,3.22,3.86,8280670,0
+VISN.US,D,20250410,000000,3.71,3.71,3.37,3.44,5884596,0
+VISN.US,D,20250411,000000,3.4,3.44,3.2101,3.36,6656840,0
+VISN.US,D,20250414,000000,3.43,3.58,3.3,3.44,6053233,0
+VISN.US,D,20250415,000000,3.43,3.66,3.43,3.64,4522813,0
+VISN.US,D,20250416,000000,3.55,3.62,3.39,3.44,2825814,0
+VISN.US,D,20250417,000000,3.44,3.6029,3.29,3.33,3582782,0
+VISN.US,D,20250421,000000,3.25,3.3032,2.94,3.02,4796099,0
+VISN.US,D,20250422,000000,3.12,3.27,3.12,3.23,4534824,0
+VISN.US,D,20250423,000000,3.47,3.87,3.45,3.79,8255220,0
+VISN.US,D,20250424,000000,3.75,3.93,3.63,3.8,3297384,0
+VISN.US,D,20250425,000000,3.78,3.95,3.71,3.91,3664099,0
+VISN.US,D,20250428,000000,3.89,4.02,3.8201,3.95,4443709,0
+VISN.US,D,20250429,000000,3.92,4,3.83,3.88,3264222,0
+VISN.US,D,20250430,000000,3.7,3.76,3.55,3.74,8146777,0
+VISN.US,D,20250501,000000,4.5,4.73,4.21,4.55,11803935,0
+VISN.US,D,20250502,000000,4.69,4.82,4.5,4.76,6329126,0
+VISN.US,D,20250505,000000,4.66,4.845,4.63,4.75,3485757,0
+VISN.US,D,20250506,000000,4.66,4.87,4.5403,4.83,4061929,0
+VISN.US,D,20250507,000000,4.92,5.055,4.81,4.91,3898842,0
+VISN.US,D,20250508,000000,5.05,5.07,4.86,4.88,4806109,0
+VISN.US,D,20250509,000000,4.89,4.925,4.74,4.82,2483192,0
+VISN.US,D,20250512,000000,5.325,5.55,5.205,5.5,7372029,0
+VISN.US,D,20250513,000000,5.52,5.87,5.52,5.68,9526477,0
+VISN.US,D,20250514,000000,5.76,5.87,5.655,5.79,5986787,0
+VISN.US,D,20250515,000000,5.77,5.89,5.69,5.71,4648559,0
+VISN.US,D,20250516,000000,5.73,5.95,5.7,5.88,4992142,0
+VISN.US,D,20250519,000000,5.735,5.96,5.652,5.84,4497003,0
+VISN.US,D,20250520,000000,5.85,5.94,5.73,5.81,4056610,0
+VISN.US,D,20250521,000000,5.74,5.87,5.51,5.55,5175161,0
+VISN.US,D,20250522,000000,5.54,5.61,5.45,5.49,4361453,0
+VISN.US,D,20250523,000000,5.27,5.9499,5.22,5.7,17547700,0
+VISN.US,D,20250527,000000,5.82,6.285,5.605,6.22,9120571,0
+VISN.US,D,20250528,000000,6.21,6.21,5.96,6.14,5358054,0
+VISN.US,D,20250529,000000,6.29,6.3,6.035,6.28,4120737,0
+VISN.US,D,20250530,000000,6.19,6.21,6,6.04,5767868,0
+VISN.US,D,20250602,000000,6,6.01,5.42,5.63,6864533,0
+VISN.US,D,20250603,000000,5.63,6.03,5.602,6,5602613,0
+VISN.US,D,20250604,000000,6.05,6.11,5.88,5.97,5363558,0
+VISN.US,D,20250605,000000,5.98,5.98,5.735,5.83,4175430,0
+VISN.US,D,20250606,000000,5.95,6.07,5.9,6.06,3095457,0
+VISN.US,D,20250609,000000,6.11,6.27,5.985,6.11,3490810,0
+VISN.US,D,20250610,000000,6.16,6.23,6.05,6.15,4107386,0
+VISN.US,D,20250611,000000,6.23,6.42,6.105,6.2,3644806,0
+VISN.US,D,20250612,000000,6.18,6.35,6.15,6.33,3270555,0
+VISN.US,D,20250613,000000,6.15,6.195,5.8,5.81,4361842,0
+VISN.US,D,20250616,000000,5.96,5.98,5.6,5.69,3458099,0
+VISN.US,D,20250617,000000,5.58,5.85,5.5,5.7,4684749,0
+VISN.US,D,20250618,000000,5.74,6.1453,5.66,6.01,5779637,0
+VISN.US,D,20250620,000000,6.16,6.42,6.05,6.32,6546857,0
+VISN.US,D,20250623,000000,6.25,6.48,6.12,6.46,3814699,0
+VISN.US,D,20250624,000000,6.85,7.4392,6.78,7.33,10831122,0
+VISN.US,D,20250625,000000,7.585,7.83,7.36,7.75,6315312,0
+VISN.US,D,20250626,000000,7.87,8.39,7.805,8.19,12622511,0
+VISN.US,D,20250627,000000,8.17,8.28,7.915,8.2,9910206,0
+VISN.US,D,20250630,000000,8.36,8.58,8.27,8.28,7823969,0
+VISN.US,D,20250701,000000,8.16,8.25,7.9101,8.2,5770461,0
+VISN.US,D,20250702,000000,8.14,8.37,8.1148,8.31,5335858,0
+VISN.US,D,20250703,000000,8.33,8.67,8.245,8.67,4752036,0
+VISN.US,D,20250707,000000,8.495,8.62,8.1607,8.25,5358152,0
+VISN.US,D,20250708,000000,8.3,8.365,7.67,7.81,5999675,0
+VISN.US,D,20250709,000000,7.915,8.105,7.885,7.93,4801280,0
+VISN.US,D,20250710,000000,7.96,8.01,7.76,7.86,3382278,0
+VISN.US,D,20250711,000000,7.885,7.905,7.51,7.53,2593436,0
+VISN.US,D,20250714,000000,7.4,7.87,7.34,7.78,3835584,0
+VISN.US,D,20250715,000000,7.88,8.01,7.235,7.29,5808131,0
+VISN.US,D,20250716,000000,7.41,7.52,7.135,7.51,3722116,0
+VISN.US,D,20250717,000000,7.51,7.7653,7.51,7.72,4640062,0
+VISN.US,D,20250718,000000,7.82,7.93,7.66,7.85,2881515,0
+VISN.US,D,20250721,000000,7.92,8.09,7.7709,7.85,4546919,0
+VISN.US,D,20250722,000000,7.75,7.78,7.28,7.59,3806581,0
+VISN.US,D,20250723,000000,7.72,8.44,7.6,8.22,4927221,0
+VISN.US,D,20250724,000000,8.18,8.27,7.91,7.93,3468320,0
+VISN.US,D,20250725,000000,7.95,8,7.725,7.97,4466488,0
+VISN.US,D,20250728,000000,8.05,8.135,7.92,8.13,3379205,0
+VISN.US,D,20250729,000000,8.4,8.68,8.245,8.34,5110397,0
+VISN.US,D,20250730,000000,8.62,8.62,8.055,8.12,5251246,0
+VISN.US,D,20250731,000000,8.25,8.49,8.13,8.2,4130469,0
+VISN.US,D,20250801,000000,7.712,7.935,7.485,7.79,7327699,0
+VISN.US,D,20250804,000000,13.83,15.15,12.89,14.51,75863941,0
+VISN.US,D,20250805,000000,14.56,15.6483,14.291,14.77,21032501,0
+VISN.US,D,20250806,000000,14.835,15.06,14,14.44,11689963,0
+VISN.US,D,20250807,000000,14.88,15.005,14.245,14.99,11808819,0
+VISN.US,D,20250808,000000,15,15.7363,14.832,15.58,11579393,0
+VISN.US,D,20250811,000000,15.805,15.85,15.16,15.24,6597557,0
+VISN.US,D,20250812,000000,15.6,15.71,15.1927,15.25,6864070,0
+VISN.US,D,20250813,000000,15.4,15.45,14.745,15.24,7209989,0
+VISN.US,D,20250814,000000,14.97,15.28,14.65,15.07,4887772,0
+VISN.US,D,20250815,000000,15.0015,15.625,14.825,15.5,10768859,0
+VISN.US,D,20250818,000000,15.855,16.12,15.41,15.69,7914922,0
+VISN.US,D,20250819,000000,15.805,16.035,15.39,15.47,10627412,0
+VISN.US,D,20250820,000000,15.35,15.715,14.93,15.71,4460435,0
+VISN.US,D,20250821,000000,15.7,15.75,15.25,15.39,4210030,0
+VISN.US,D,20250822,000000,15.555,16.03,15.38,15.61,5270869,0
+VISN.US,D,20250825,000000,15.9,16.21,15.75,15.9,8775131,0
+VISN.US,D,20250826,000000,15.908,16.49,15.7701,16.46,8290528,0
+VISN.US,D,20250827,000000,16.6,16.61,16.11,16.13,5652694,0
+VISN.US,D,20250828,000000,16.435,16.48,15.8801,15.96,6916418,0
+VISN.US,D,20250829,000000,16.02,16.3489,15.75,16.04,4588621,0
+VISN.US,D,20250902,000000,15.4,15.9699,15.19,15.92,5276412,0
+VISN.US,D,20250903,000000,15.975,16.505,15.89,16.12,4914411,0
+VISN.US,D,20250904,000000,16.24,16.53,16.12,16.26,4254557,0
+VISN.US,D,20250905,000000,16.36,16.4784,15.9365,16.02,3383542,0
+VISN.US,D,20250908,000000,16.08,16.5,15.94,16.195,4550418,0
+VISN.US,D,20250909,000000,16.2,16.48,15.99,16.195,4833400,0
+VISN.US,D,20250910,000000,16.47,16.83,16.16,16.22,5952341,0
+VISN.US,D,20250911,000000,16.25,16.73,16.1,16.58,5725410,0
+VISN.US,D,20250912,000000,16.47,16.545,16.04,16.31,4306236,0
+VISN.US,D,20250915,000000,16.48,16.8,16.325,16.65,5705345,0
+VISN.US,D,20250916,000000,16.77,16.79,16.24,16.36,3343685,0
+VISN.US,D,20250917,000000,16.4,16.535,16.05,16.3,3678646,0
+VISN.US,D,20250918,000000,16.55,16.64,16.35,16.54,4864821,0
+VISN.US,D,20250919,000000,16.54,16.9794,16.33,16.45,9967903,0
+VISN.US,D,20250922,000000,16.4,17.06,16.4,16.99,7893919,0
+VISN.US,D,20250923,000000,16.99,17.125,16.17,16.19,6706977,0
+VISN.US,D,20250924,000000,16.3,16.3999,15.67,15.75,6474693,0
+VISN.US,D,20250925,000000,15.25,15.745,15.22,15.69,6026526,0
+VISN.US,D,20250926,000000,15.58,15.79,15.36,15.4,4857773,0
+VISN.US,D,20250929,000000,15.68,15.805,15.081,15.4,4945234,0
+VISN.US,D,20250930,000000,15.525,15.57,15.1748,15.48,4201109,0
+VISN.US,D,20251001,000000,15.5,16.28,15.47,15.99,7413162,0
+VISN.US,D,20251002,000000,16.15,16.15,15.5,15.63,3400502,0
+VISN.US,D,20251003,000000,15.8,15.945,15.52,15.53,3449938,0
+VISN.US,D,20251006,000000,15.69,15.74,14.94,15.26,4775959,0
+VISN.US,D,20251007,000000,15.44,15.44,14.88,15.05,5840900,0
+VISN.US,D,20251008,000000,15.18,15.27,14.985,15.06,3394014,0
+VISN.US,D,20251009,000000,15.01,15.67,14.82,15.43,4245765,0
+VISN.US,D,20251010,000000,15.53,15.73,14.845,14.95,3594326,0
+VISN.US,D,20251013,000000,15.39,15.49,14.685,15.2,3285760,0
+VISN.US,D,20251014,000000,14.75,15.6,14.75,15.52,2735254,0
+VISN.US,D,20251015,000000,15.75,15.805,15.245,15.54,3078844,0
+VISN.US,D,20251016,000000,15.64,15.865,15.345,15.49,3498255,0
+VISN.US,D,20251017,000000,15.37,15.395,15.01,15.28,2822566,0
+VISN.US,D,20251020,000000,15.45,15.77,15.284,15.7,5877788,0
+VISN.US,D,20251021,000000,15.69,15.84,15.35,15.64,2598477,0
+VISN.US,D,20251022,000000,15.76,15.99,15.025,15.58,3657745,0
+VISN.US,D,20251023,000000,15.54,16.18,15.53,15.86,3198818,0
+VISN.US,D,20251024,000000,16.235,16.235,15.745,15.81,2492048,0
+VISN.US,D,20251027,000000,16.26,16.317,15.8,15.97,2734500,0
+VISN.US,D,20251028,000000,16.07,16.14,15.75,15.97,2862170,0
+VISN.US,D,20251029,000000,15.98,16.175,15.615,15.75,4786871,0
+VISN.US,D,20251030,000000,15.422,17.12,15.422,16.84,8724880,0
+VISN.US,D,20251031,000000,17,17.93,16.6,17.3,8550684,0
+VISN.US,D,20251103,000000,17.055,17.13,15.86,16.13,9205205,0
+VISN.US,D,20251104,000000,15.7,16.1768,15.6,15.93,4410597,0
+VISN.US,D,20251105,000000,16.04,16.935,16.04,16.59,4200415,0
+VISN.US,D,20251106,000000,16.59,16.84,16.215,16.31,3376232,0
+VISN.US,D,20251107,000000,16,16.82,15.76,16.65,4110572,0
+VISN.US,D,20251110,000000,17.28,17.34,16.67,16.79,4520879,0
+VISN.US,D,20251111,000000,17,17.65,16.9371,17.5,5955249,0
+VISN.US,D,20251112,000000,17.88,17.98,17.49,17.75,4942532,0
+VISN.US,D,20251113,000000,17.95,17.95,16.595,16.73,5282312,0
+VISN.US,D,20251114,000000,16.22,17.095,16.2,16.78,4359756,0
+VISN.US,D,20251117,000000,16.6,17.14,16.29,16.51,3477773,0
+VISN.US,D,20251118,000000,16.335,16.93,16.1387,16.67,3515934,0
+VISN.US,D,20251119,000000,16.692,17.28,16.68,17.01,4134944,0
+VISN.US,D,20251120,000000,17.52,18.0499,16.46,16.57,5920934,0
+VISN.US,D,20251121,000000,16.56,17.56,16.24,17.2,6928201,0
+VISN.US,D,20251124,000000,17.43,18.91,17.4001,18.88,8811369,0
+VISN.US,D,20251125,000000,18.92,19.43,18.595,19.39,7319402,0
+VISN.US,D,20251126,000000,19.71,19.99,19.39,19.53,6156532,0
+VISN.US,D,20251128,000000,19.75,19.82,19.53,19.74,2232695,0
+VISN.US,D,20251201,000000,19.39,19.98,19.37,19.7,4459058,0
+VISN.US,D,20251202,000000,19.95,20.1,19.5,19.51,5656995,0
+VISN.US,D,20251203,000000,19.6,19.6885,18.5101,19.02,4415504,0
+VISN.US,D,20251204,000000,18.96,19.055,18.61,18.83,3173545,0
+VISN.US,D,20251205,000000,19.08,19.18,18.69,19.17,2177540,0
+VISN.US,D,20251208,000000,19.5,19.97,19.11,19.75,4537367,0
+VISN.US,D,20251209,000000,19.71,20.07,19.645,19.93,4646895,0
+VISN.US,D,20251210,000000,19.85,20.41,19.68,20.14,4235627,0
+VISN.US,D,20251211,000000,20.43,20.55,19.51,20.55,5733258,0
+VISN.US,D,20251212,000000,20.5,20.53,19.16,19.44,3466233,0
+VISN.US,D,20251215,000000,19.66,19.8199,18.98,19.03,2788846,0
+VISN.US,D,20251216,000000,18.85,18.9409,18.26,18.35,4916215,0
+VISN.US,D,20251217,000000,18.43,18.58,17.615,17.77,3850272,0
+VISN.US,D,20251218,000000,18.17,18.45,17.815,17.85,2813027,0
+VISN.US,D,20251219,000000,17.88,18.395,17.8715,18.29,3556102,0
+VISN.US,D,20251222,000000,18.52,18.55,18.15,18.37,2377494,0
+VISN.US,D,20251223,000000,18.24,18.365,18.0131,18.16,3069403,0
+VISN.US,D,20251224,000000,18.1,18.264,17.95,18.09,1071568,0
+VISN.US,D,20251226,000000,18.27,18.315,17.96,18.26,1935728,0
+VISN.US,D,20251229,000000,17.842,18.26,17.842,18.15,2683503,0
+VISN.US,D,20251230,000000,18.12,18.365,18.01,18.28,2248258,0
+VISN.US,D,20251231,000000,18.35,18.39,17.9896,18.13,2576953,0
+VISN.US,D,20260102,000000,18.38,18.44,17.9414,18.26,3173156,0
+VISN.US,D,20260105,000000,18.335,18.66,17.75,18.63,4254815,0
+VISN.US,D,20260106,000000,18.575,18.62,17.91,18.44,4188977,0
+VISN.US,D,20260107,000000,18.35,18.35,17.64,17.7,3890118,0
+VISN.US,D,20260108,000000,17.64,17.94,17.12,17.78,3709474,0
+VISN.US,D,20260109,000000,17.645,18.57,17.54,18.5,3959978,0
+VISN.US,D,20260112,000000,19.2,19.85,18.78,19.04,4598783,0
+VISN.US,D,20260113,000000,19.655,19.765,19.1,19.58,3811944,0
+VISN.US,D,20260114,000000,19.2,19.54,18.28,19.03,3420649,0
+VISN.US,D,20260115,000000,18.95,19.95,18.9,19.1,4243590,0
+VISN.US,D,20260116,000000,19.13,19.36,18.12,18.59,5012950,0
+VISN.US,D,20260120,000000,17.89,18.38,17.8,18.01,4934732,0
+VISN.US,D,20260121,000000,18.19,18.22,17.71,18.06,5657645,0
+VISN.US,D,20260122,000000,18.09,18.5,17.81,18.11,3964019,0
+VISN.US,D,20260123,000000,17.92,18.04,17.7,17.92,2328876,0
+VISN.US,D,20260126,000000,17.97,18.5286,17.87,17.98,3835118,0
+VISN.US,D,20260127,000000,18.12,18.62,18.03,18.26,2695349,0
+VISN.US,D,20260128,000000,18.27,19.08,18.195,18.79,3189091,0
+VISN.US,D,20260129,000000,18.78,18.9599,18.035,18.46,2240160,0
+VISN.US,D,20260130,000000,18.46,18.99,17.9,18,3507821,0
+VISN.US,D,20260202,000000,17.81,19.1042,17.71,18.69,4067983,0
+VISN.US,D,20260203,000000,18.91,18.98,18.29,18.62,2995786,0
+VISN.US,D,20260204,000000,18.83,18.87,17.617,18.16,5424842,0
+VISN.US,D,20260205,000000,17.66,18.38,17.52,17.72,4015897,0
+VISN.US,D,20260206,000000,18,19.12,17.91,19,4200430,0
+VISN.US,D,20260209,000000,18.99,19.72,18.75,19.43,3959116,0
+VISN.US,D,20260210,000000,19.45,19.91,19.34,19.41,2739039,0
+VISN.US,D,20260211,000000,19.595,19.88,18.775,19.17,2693289,0
+VISN.US,D,20260212,000000,19.04,19.47,18.54,18.74,2380028,0
+VISN.US,D,20260213,000000,18.85,19.22,18.427,19.2,1654975,0
+VISN.US,D,20260217,000000,19.05,19.29,18.68,19.1,1532463,0
+VISN.US,D,20260218,000000,18.95,19.43,18.7,18.91,2011794,0
diff --git a/daily/us/nasdaq stocks/3/vivk.us.txt b/daily/us/nasdaq stocks/3/vivk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2982125ca76039098cae0b86526acde00c427320
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vivk.us.txt	
@@ -0,0 +1,970 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIVK.US,D,20220214,000000,3.77176,4.4971,3.32689,4.4971,1106586,0
+VIVK.US,D,20220215,000000,3.88781,4.37137,3.7234,3.82012,780101,0
+VIVK.US,D,20220216,000000,3.7234,3.7234,2.53385,2.75629,530365,0
+VIVK.US,D,20220217,000000,2.75629,2.86267,2.22437,2.34043,336127,0
+VIVK.US,D,20220218,000000,2.15667,2.60513,2.15667,2.44681,46685.1,0
+VIVK.US,D,20220222,000000,2.41779,2.46983,2.25338,2.35977,32085,0
+VIVK.US,D,20220223,000000,2.41779,2.70783,2.24371,2.51451,74341.4,0
+VIVK.US,D,20220224,000000,2.62089,3.02708,2.41779,2.70793,612384,0
+VIVK.US,D,20220225,000000,2.75629,2.75629,2.33075,2.46615,130863,0
+VIVK.US,D,20220228,000000,2.31141,2.56383,2.22437,2.55319,67374.4,0
+VIVK.US,D,20220301,000000,2.45648,2.54352,2.25338,2.32108,43372.1,0
+VIVK.US,D,20220302,000000,2.41779,2.50484,2.05996,2.36944,50388.8,0
+VIVK.US,D,20220303,000000,2.55319,2.86267,2.33075,2.55319,292042,0
+VIVK.US,D,20220304,000000,2.7176,3.25919,2.41789,3.04642,905219,0
+VIVK.US,D,20220307,000000,3.32689,4.00387,2.90503,3.19149,1439433,0
+VIVK.US,D,20220308,000000,3.63636,4.0619,2.66925,2.96905,1399934,0
+VIVK.US,D,20220309,000000,2.61122,2.86267,2.37911,2.53385,203210,0
+VIVK.US,D,20220310,000000,2.76596,2.93994,2.46615,2.70793,648234,0
+VIVK.US,D,20220311,000000,2.56286,2.62524,2.31141,2.50484,99222.6,0
+VIVK.US,D,20220314,000000,2.34043,2.41779,2.23404,2.2824,72287.9,0
+VIVK.US,D,20220315,000000,2.49516,2.49516,2.16634,2.22437,51948.1,0
+VIVK.US,D,20220316,000000,2.2147,2.34526,2.12766,2.22099,56230.9,0
+VIVK.US,D,20220317,000000,2.16634,2.41779,2.16634,2.41779,89749.1,0
+VIVK.US,D,20220318,000000,2.39845,2.48549,2.32118,2.44681,27360.6,0
+VIVK.US,D,20220321,000000,2.40812,2.50484,2.31141,2.47582,87891,0
+VIVK.US,D,20220322,000000,2.77563,2.84333,2.45648,2.59574,490975,0
+VIVK.US,D,20220323,000000,2.52418,2.64023,2.43723,2.48549,83413.8,0
+VIVK.US,D,20220324,000000,2.49516,2.61122,2.3413,2.36944,69728.8,0
+VIVK.US,D,20220325,000000,2.42747,2.70783,2.20503,2.40812,208929,0
+VIVK.US,D,20220328,000000,2.49516,2.49516,2.04062,2.15667,106259,0
+VIVK.US,D,20220329,000000,2.16925,2.19536,2.10832,2.15667,28172.3,0
+VIVK.US,D,20220330,000000,2.20493,2.26306,2.10832,2.14072,62885.8,0
+VIVK.US,D,20220331,000000,2.2824,2.2824,2.05029,2.13733,55881.4,0
+VIVK.US,D,20220401,000000,2.10832,2.10832,1.9766,2.05029,34844.7,0
+VIVK.US,D,20220404,000000,2.06963,2.06963,1.98259,2.03095,48431.5,0
+VIVK.US,D,20220405,000000,2.06954,2.06954,1.78917,1.96248,61628.4,0
+VIVK.US,D,20220406,000000,1.95358,1.95358,1.76015,1.82785,37595.2,0
+VIVK.US,D,20220407,000000,1.87621,1.87621,1.75058,1.79874,19914.8,0
+VIVK.US,D,20220408,000000,1.8472,1.85687,1.7795,1.85097,50684.6,0
+VIVK.US,D,20220411,000000,1.77843,1.8853,1.77843,1.82302,9175.71,0
+VIVK.US,D,20220412,000000,1.83752,2.02128,1.76983,1.8472,119652,0
+VIVK.US,D,20220413,000000,1.81818,1.96663,1.80851,1.91973,13944.5,0
+VIVK.US,D,20220414,000000,1.90522,2.10832,1.85687,1.99226,271070,0
+VIVK.US,D,20220418,000000,1.95358,2.06963,1.76983,1.83752,237624,0
+VIVK.US,D,20220419,000000,1.95358,1.98259,1.63443,1.8472,86709.1,0
+VIVK.US,D,20220420,000000,2.05996,2.05996,1.76983,1.88588,112105,0
+VIVK.US,D,20220421,000000,1.90039,2.05822,1.69246,1.89555,61328.6,0
+VIVK.US,D,20220422,000000,1.88588,1.93424,1.88588,1.91973,18358.6,0
+VIVK.US,D,20220425,000000,1.93414,1.93414,1.74081,1.76983,78958.3,0
+VIVK.US,D,20220426,000000,1.75048,1.847,1.65377,1.65377,56720,0
+VIVK.US,D,20220427,000000,2.94004,4.35203,2.85309,3.52998,83243025,0
+VIVK.US,D,20220428,000000,2.97872,3.61702,2.82398,3.25919,3397197,0
+VIVK.US,D,20220429,000000,2.9207,3.43327,2.32108,2.49516,1871221,0
+VIVK.US,D,20220502,000000,2.3501,2.54352,1.97282,2.08897,719298,0
+VIVK.US,D,20220503,000000,2.00193,2.31141,1.96325,2.0793,546943,0
+VIVK.US,D,20220504,000000,2.09865,2.21576,1.88588,1.94391,485819,0
+VIVK.US,D,20220505,000000,1.96325,1.96528,1.74081,1.81818,515253,0
+VIVK.US,D,20220506,000000,1.86654,1.89555,1.72631,1.76983,330642,0
+VIVK.US,D,20220509,000000,1.72147,1.81818,1.65377,1.7118,358600,0
+VIVK.US,D,20220510,000000,1.69246,1.69255,1.34429,1.38298,307179,0
+VIVK.US,D,20220511,000000,1.48936,1.51838,1.38298,1.39265,151972,0
+VIVK.US,D,20220512,000000,1.39265,1.43124,1.38298,1.38298,66517.2,0
+VIVK.US,D,20220513,000000,1.41199,1.59574,1.40232,1.46035,233151,0
+VIVK.US,D,20220516,000000,1.43133,1.57814,1.42166,1.47969,180504,0
+VIVK.US,D,20220517,000000,1.48114,1.5087,1.4234,1.48936,96270.5,0
+VIVK.US,D,20220518,000000,1.48936,1.51354,1.45068,1.45068,52377.2,0
+VIVK.US,D,20220519,000000,1.46035,1.59574,1.42166,1.51838,170558,0
+VIVK.US,D,20220520,000000,1.60532,1.69236,1.48936,1.55706,75988.6,0
+VIVK.US,D,20220523,000000,1.57447,1.61509,1.51838,1.60542,30230,0
+VIVK.US,D,20220524,000000,1.60542,1.60542,1.52805,1.55706,27204.5,0
+VIVK.US,D,20220525,000000,1.5087,1.56673,1.45068,1.5087,27130,0
+VIVK.US,D,20220526,000000,1.53772,1.68279,1.44816,1.67311,70119.6,0
+VIVK.US,D,20220527,000000,1.72147,1.74681,1.56673,1.68279,98331.3,0
+VIVK.US,D,20220531,000000,1.72311,1.78569,1.59574,1.65377,148164,0
+VIVK.US,D,20220601,000000,1.6441,1.68279,1.62476,1.62476,38634.3,0
+VIVK.US,D,20220602,000000,1.61509,1.67311,1.59594,1.6441,24713.6,0
+VIVK.US,D,20220603,000000,1.63443,1.68269,1.60542,1.6441,89029.4,0
+VIVK.US,D,20220606,000000,1.67311,1.7587,1.55706,1.58607,31317.7,0
+VIVK.US,D,20220607,000000,1.65377,1.81818,1.61509,1.78917,274096,0
+VIVK.US,D,20220608,000000,1.73114,1.88588,1.66344,1.72147,151267,0
+VIVK.US,D,20220609,000000,1.67311,1.7795,1.65387,1.74081,68150.9,0
+VIVK.US,D,20220610,000000,1.66344,1.80445,1.6441,1.7118,56163.7,0
+VIVK.US,D,20220613,000000,1.66344,1.68279,1.60542,1.65377,24189.3,0
+VIVK.US,D,20220614,000000,1.58607,1.75077,1.58607,1.59574,17369.1,0
+VIVK.US,D,20220615,000000,1.66344,1.76983,1.65377,1.7118,17316.3,0
+VIVK.US,D,20220616,000000,2.147,3.52031,2.0793,2.40812,33456863,0
+VIVK.US,D,20220617,000000,2.35977,2.58221,2.08907,2.15667,2162265,0
+VIVK.US,D,20220621,000000,2.147,2.22389,1.9499,2.03095,546229,0
+VIVK.US,D,20220622,000000,1.91489,2.6499,1.91489,2.25338,1803666,0
+VIVK.US,D,20220623,000000,2.29207,2.39845,2.10832,2.25338,479722,0
+VIVK.US,D,20220624,000000,2.2824,2.34043,2.17012,2.2824,322648,0
+VIVK.US,D,20220627,000000,2.2147,2.46615,2.17602,2.27273,435138,0
+VIVK.US,D,20220628,000000,2.20503,2.43714,2.18578,2.24371,169519,0
+VIVK.US,D,20220629,000000,2.20503,2.32108,2.01161,2.03095,186850,0
+VIVK.US,D,20220630,000000,2.01161,2.32108,2.01161,2.12766,83189.4,0
+VIVK.US,D,20220701,000000,2.12766,2.27273,1.93424,1.94391,85850.9,0
+VIVK.US,D,20220705,000000,1.93424,1.93549,1.51838,1.54739,344600,0
+VIVK.US,D,20220706,000000,1.54739,1.61499,1.54739,1.55706,36277.8,0
+VIVK.US,D,20220707,000000,1.56673,1.60542,1.54739,1.54739,55604.3,0
+VIVK.US,D,20220708,000000,1.54739,1.63443,1.54739,1.56673,29214.6,0
+VIVK.US,D,20220711,000000,1.5764,1.60474,1.37331,1.47969,119405,0
+VIVK.US,D,20220712,000000,1.45068,1.55696,1.45068,1.46035,50104.5,0
+VIVK.US,D,20220713,000000,1.46035,1.46044,1.34429,1.37331,40093.3,0
+VIVK.US,D,20220714,000000,1.34429,1.36344,1.26692,1.30561,107689,0
+VIVK.US,D,20220715,000000,1.26702,1.42157,1.18182,1.36364,146208,0
+VIVK.US,D,20220718,000000,1.36364,1.40232,1.31683,1.33462,67841.7,0
+VIVK.US,D,20220719,000000,1.29594,1.48926,1.29594,1.38298,133891,0
+VIVK.US,D,20220720,000000,1.38298,1.45068,1.30561,1.32495,72491.6,0
+VIVK.US,D,20220721,000000,1.36364,1.39265,1.27669,1.36364,51797.1,0
+VIVK.US,D,20220722,000000,1.3795,1.3795,1.30561,1.34913,18057.7,0
+VIVK.US,D,20220725,000000,1.34429,1.35832,1.19923,1.23791,62895.1,0
+VIVK.US,D,20220726,000000,1.32012,1.32012,1.2089,1.24758,39899.9,0
+VIVK.US,D,20220727,000000,1.24758,1.44101,1.21335,1.42166,93168.5,0
+VIVK.US,D,20220728,000000,1.45068,1.53762,1.2646,1.49903,130878,0
+VIVK.US,D,20220729,000000,1.49903,1.54739,1.42166,1.54739,40304.2,0
+VIVK.US,D,20220801,000000,1.50193,1.7118,1.49903,1.65377,97071.9,0
+VIVK.US,D,20220802,000000,1.72147,1.72147,1.54739,1.56673,52258.3,0
+VIVK.US,D,20220803,000000,1.65377,1.65377,1.47002,1.49903,65114,0
+VIVK.US,D,20220804,000000,1.45068,1.54739,1.42166,1.54739,20243.6,0
+VIVK.US,D,20220805,000000,1.56673,1.56673,1.46044,1.49903,17796.1,0
+VIVK.US,D,20220808,000000,1.48936,1.68279,1.48936,1.55706,27908.6,0
+VIVK.US,D,20220809,000000,1.67311,1.67311,1.49903,1.53772,28283,0
+VIVK.US,D,20220810,000000,1.62476,1.62476,1.53288,1.56673,21565.1,0
+VIVK.US,D,20220811,000000,1.60861,1.644,1.55706,1.55706,12301.4,0
+VIVK.US,D,20220812,000000,1.54739,1.60532,1.54739,1.56673,7662.97,0
+VIVK.US,D,20220815,000000,1.60542,1.60542,1.38298,1.40232,69833.2,0
+VIVK.US,D,20220816,000000,1.40232,1.45058,1.35397,1.37814,19070,0
+VIVK.US,D,20220817,000000,1.3734,1.39265,1.28627,1.39265,45042,0
+VIVK.US,D,20220818,000000,1.38781,1.47002,1.34429,1.38781,56394.3,0
+VIVK.US,D,20220819,000000,1.35397,1.47485,1.31528,1.45068,21260,0
+VIVK.US,D,20220822,000000,1.44101,1.58607,1.38298,1.47969,61184.8,0
+VIVK.US,D,20220823,000000,1.47969,2.27273,1.47969,1.89555,3806911,0
+VIVK.US,D,20220824,000000,1.80851,1.83752,1.62476,1.69246,289956,0
+VIVK.US,D,20220825,000000,1.6441,2.90135,1.36364,2.40812,2924105,0
+VIVK.US,D,20220826,000000,2.08897,2.2147,1.87621,2.02128,297970,0
+VIVK.US,D,20220829,000000,2.18569,2.32108,2.05029,2.10832,129511,0
+VIVK.US,D,20220830,000000,2.05029,2.13743,1.90522,1.97292,50486,0
+VIVK.US,D,20220831,000000,1.93424,2.00193,1.8472,1.94391,37989.1,0
+VIVK.US,D,20220901,000000,1.82785,1.94391,1.62476,1.70213,55048,0
+VIVK.US,D,20220902,000000,1.72157,1.75532,1.6442,1.68279,17206.7,0
+VIVK.US,D,20220906,000000,1.81818,1.93424,1.68279,1.7795,55940.4,0
+VIVK.US,D,20220907,000000,1.72147,1.82785,1.57157,1.58607,82018.9,0
+VIVK.US,D,20220908,000000,1.67311,1.67311,1.52805,1.63443,82260.9,0
+VIVK.US,D,20220909,000000,1.66344,1.66344,1.5087,1.53772,118807,0
+VIVK.US,D,20220912,000000,1.58607,1.60048,1.49903,1.52805,40650.6,0
+VIVK.US,D,20220913,000000,1.56673,1.74081,1.47002,1.56673,43187,0
+VIVK.US,D,20220914,000000,1.58607,1.62476,1.5087,1.53772,27241.7,0
+VIVK.US,D,20220915,000000,1.53772,1.5764,1.38298,1.47002,138487,0
+VIVK.US,D,20220916,000000,1.42447,1.43133,1.32495,1.32495,47342.7,0
+VIVK.US,D,20220919,000000,1.31528,1.34787,1.26692,1.28627,19820.7,0
+VIVK.US,D,20220920,000000,1.25725,1.25725,1.19923,1.22824,40231.9,0
+VIVK.US,D,20220921,000000,1.2089,1.28191,1.10251,1.10251,111875,0
+VIVK.US,D,20220922,000000,1.2089,1.2089,1.10251,1.10251,29217.7,0
+VIVK.US,D,20220923,000000,1.10251,1.10513,0.967118,1.02031,50114.8,0
+VIVK.US,D,20220926,000000,1.04449,1.05416,0.937718,0.967698,26086.7,0
+VIVK.US,D,20220927,000000,1.09284,1.09284,0.947776,0.967118,48077.8,0
+VIVK.US,D,20220928,000000,0.955513,1.0058,0.918762,0.938104,128322,0
+VIVK.US,D,20220929,000000,1.10251,1.10251,0.967118,1.09284,102745,0
+VIVK.US,D,20220930,000000,1.16054,1.16054,1.02515,1.08317,35465.1,0
+VIVK.US,D,20221003,000000,1.13153,1.13153,1.01547,1.09284,68239.8,0
+VIVK.US,D,20221004,000000,1.13153,1.13153,1.0058,1.11219,43709.2,0
+VIVK.US,D,20221005,000000,1.16044,1.23114,1.0058,1.06654,104774,0
+VIVK.US,D,20221006,000000,1.02515,1.11219,1.02515,1.02524,25434.3,0
+VIVK.US,D,20221007,000000,1.08317,1.23791,1.04458,1.1412,220722,0
+VIVK.US,D,20221010,000000,1.10251,1.10251,1.01547,1.03482,41933.8,0
+VIVK.US,D,20221011,000000,1.02515,1.0735,0.996132,0.996132,30429.5,0
+VIVK.US,D,20221012,000000,1.1412,1.23791,0.98646,1.04449,27332.7,0
+VIVK.US,D,20221013,000000,0.976789,1.06383,0.967118,1.01547,20215.7,0
+VIVK.US,D,20221014,000000,0.996132,1.12582,0.947776,0.976789,36268.5,0
+VIVK.US,D,20221017,000000,0.967118,1.0324,0.96325,0.967118,20640.7,0
+VIVK.US,D,20221018,000000,0.976789,1.10242,0.967118,1.0058,17038.2,0
+VIVK.US,D,20221019,000000,1.03482,1.08317,0.98646,1.02515,28946.8,0
+VIVK.US,D,20221020,000000,1.01547,1.09284,0.957447,1.01547,19282,0
+VIVK.US,D,20221021,000000,0.967118,1.08317,0.947776,1.0735,58784.9,0
+VIVK.US,D,20221024,000000,0.947389,1.0735,0.947389,1.01286,16534.6,0
+VIVK.US,D,20221025,000000,1.0058,1.01547,0.967118,0.996132,9120.91,0
+VIVK.US,D,20221026,000000,0.996132,1.10251,0.98646,1.09284,16481.9,0
+VIVK.US,D,20221027,000000,1.09284,1.2089,1.09275,1.1412,21206.3,0
+VIVK.US,D,20221028,000000,1.11219,1.1412,1.06383,1.08317,15666.1,0
+VIVK.US,D,20221031,000000,1.11219,1.2088,1.09284,1.16054,41287.6,0
+VIVK.US,D,20221101,000000,1.15087,1.17012,1.05416,1.05416,26673,0
+VIVK.US,D,20221102,000000,1.03482,1.10251,1.02515,1.05426,5468.82,0
+VIVK.US,D,20221103,000000,1.05416,1.12669,1.05416,1.06867,4846.35,0
+VIVK.US,D,20221104,000000,1.09284,1.10251,1.03482,1.0735,25106.5,0
+VIVK.US,D,20221107,000000,1.06383,1.15542,1.06383,1.12186,3948.84,0
+VIVK.US,D,20221108,000000,1.12186,1.17398,1.09816,1.16054,24133.5,0
+VIVK.US,D,20221109,000000,1.16054,1.17021,1.06383,1.12186,6860.59,0
+VIVK.US,D,20221110,000000,1.13153,1.17988,1.09613,1.15087,3225.04,0
+VIVK.US,D,20221111,000000,1.15087,1.17988,1.10251,1.17021,4828.78,0
+VIVK.US,D,20221114,000000,1.19923,1.2089,1.11219,1.1412,15339.3,0
+VIVK.US,D,20221115,000000,1.09284,1.11219,1.06383,1.07834,51606.9,0
+VIVK.US,D,20221116,000000,1.09284,1.09284,1.04449,1.05416,8093.11,0
+VIVK.US,D,20221117,000000,1.02186,1.06383,0.947776,1.01547,50778.7,0
+VIVK.US,D,20221118,000000,1.05416,1.05416,0.920116,0.951064,7870.8,0
+VIVK.US,D,20221121,000000,0.957447,0.957447,0.816268,0.883269,32411.7,0
+VIVK.US,D,20221122,000000,0.841393,0.908994,0.812959,0.899323,43108.4,0
+VIVK.US,D,20221123,000000,0.870406,0.889749,0.784333,0.875725,53148.6,0
+VIVK.US,D,20221125,000000,0.880077,1.01538,0.880077,0.98646,93459.1,0
+VIVK.US,D,20221128,000000,1.01547,1.01547,0.947776,0.971954,81994.1,0
+VIVK.US,D,20221129,000000,1.10251,1.39265,1.03482,1.17988,5823519,0
+VIVK.US,D,20221130,000000,1.25725,1.32495,1.12186,1.28627,511971,0
+VIVK.US,D,20221201,000000,1.09284,1.8472,1.09284,1.76992,782237,0
+VIVK.US,D,20221202,000000,1.78917,2.50484,1.78917,2.01161,1423685,0
+VIVK.US,D,20221205,000000,2.01161,2.01161,1.59574,1.59574,168944,0
+VIVK.US,D,20221206,000000,1.6441,1.78917,1.22824,1.31528,164813,0
+VIVK.US,D,20221207,000000,1.2766,1.33462,1.17021,1.23791,78226.2,0
+VIVK.US,D,20221208,000000,1.22824,1.25725,1.14391,1.17505,47429.5,0
+VIVK.US,D,20221209,000000,1.28627,1.28627,1.02515,1.09284,112372,0
+VIVK.US,D,20221212,000000,1.06383,1.22824,1.03482,1.18956,151882,0
+VIVK.US,D,20221213,000000,1.16054,1.18956,1.0736,1.11219,65100.6,0
+VIVK.US,D,20221214,000000,1.10735,1.18956,1.05416,1.11219,28073.1,0
+VIVK.US,D,20221215,000000,1.09468,1.17979,1.04458,1.06383,39254.7,0
+VIVK.US,D,20221216,000000,1.08317,1.2089,1.06383,1.17021,30550.5,0
+VIVK.US,D,20221219,000000,1.22824,1.22824,1.11219,1.15087,33088,0
+VIVK.US,D,20221220,000000,1.11219,1.17979,1.05426,1.16044,9600.69,0
+VIVK.US,D,20221221,000000,1.29594,1.29594,1.0735,1.10251,41648.4,0
+VIVK.US,D,20221222,000000,1.14894,1.19981,1.04449,1.06383,42136.5,0
+VIVK.US,D,20221223,000000,1.06383,1.12195,0.996132,0.996132,19055.5,0
+VIVK.US,D,20221227,000000,1.01547,1.18946,0.976886,1.06122,58134.5,0
+VIVK.US,D,20221228,000000,1.0058,1.06383,0.976789,0.976789,29877.4,0
+VIVK.US,D,20221229,000000,1.0058,1.02253,0.976789,0.997099,23856.4,0
+VIVK.US,D,20221230,000000,0.976789,0.996132,0.967118,0.99352,23369.4,0
+VIVK.US,D,20230103,000000,0.976789,1.0264,0.968665,0.98646,20609.6,0
+VIVK.US,D,20230104,000000,1.13559,1.13559,0.904932,0.947776,17928.5,0
+VIVK.US,D,20230105,000000,0.98646,1.01547,0.947776,0.98646,9809.55,0
+VIVK.US,D,20230106,000000,1.00097,1.03472,0.947776,1.03472,13228.9,0
+VIVK.US,D,20230109,000000,1.06383,1.13153,0.957447,1.02031,58871.8,0
+VIVK.US,D,20230110,000000,0.991103,1.05416,0.967118,1.04449,16061.1,0
+VIVK.US,D,20230111,000000,1.01538,1.02515,0.957447,1.01306,40896.7,0
+VIVK.US,D,20230112,000000,0.98646,0.986944,0.947002,0.967118,36201.3,0
+VIVK.US,D,20230113,000000,0.967118,1.0294,0.957447,0.976886,39496.7,0
+VIVK.US,D,20230117,000000,1.01547,1.01547,0.962379,1.00571,18140.4,0
+VIVK.US,D,20230118,000000,1.0058,1.01547,0.957544,0.957544,42273,0
+VIVK.US,D,20230119,000000,0.957447,0.996132,0.957447,0.976789,23207,0
+VIVK.US,D,20230120,000000,0.969729,1.0058,0.957447,0.957447,25216.1,0
+VIVK.US,D,20230123,000000,0.967118,1.08317,0.960058,1.06383,54707.9,0
+VIVK.US,D,20230124,000000,1.03482,1.15087,1.01547,1.09023,39924.8,0
+VIVK.US,D,20230125,000000,1.04449,1.0735,0.98646,1.01547,26492.1,0
+VIVK.US,D,20230126,000000,1.01547,1.06383,1.0058,1.05406,43124,0
+VIVK.US,D,20230127,000000,1.10251,1.10812,1.00928,1.08317,24401.3,0
+VIVK.US,D,20230130,000000,1.11219,1.30561,1.03482,1.30561,165147,0
+VIVK.US,D,20230131,000000,1.32495,1.5764,1.18956,1.28627,56843.1,0
+VIVK.US,D,20230201,000000,1.34429,1.46035,1.28627,1.43588,87161,0
+VIVK.US,D,20230202,000000,1.47002,1.54739,1.38298,1.38298,37407,0
+VIVK.US,D,20230203,000000,1.38298,1.46035,1.38298,1.39265,18321.4,0
+VIVK.US,D,20230206,000000,1.39265,1.45058,1.30561,1.44101,15251.5,0
+VIVK.US,D,20230207,000000,1.45068,1.47969,1.32495,1.47969,30255.8,0
+VIVK.US,D,20230208,000000,1.38781,1.47002,1.04449,1.15087,93103.4,0
+VIVK.US,D,20230209,000000,1.18956,1.23791,0.976789,0.996132,62892,0
+VIVK.US,D,20230210,000000,1.01547,1.12186,0.967118,1.11219,32910.1,0
+VIVK.US,D,20230213,000000,1.06383,1.11219,1.06383,1.06383,10151.8,0
+VIVK.US,D,20230214,000000,1.06383,1.13133,1.06354,1.10251,12815.3,0
+VIVK.US,D,20230215,000000,1.15087,1.17021,1.13414,1.16122,1632.68,0
+VIVK.US,D,20230216,000000,1.15832,1.38298,1.10251,1.38298,56602.1,0
+VIVK.US,D,20230217,000000,1.35397,1.36963,1.23791,1.30551,23339.4,0
+VIVK.US,D,20230221,000000,1.2766,1.28627,1.17727,1.18956,10866.3,0
+VIVK.US,D,20230222,000000,1.18956,1.23791,1.11847,1.23791,21099.8,0
+VIVK.US,D,20230223,000000,1.25309,1.25716,1.06383,1.15087,30247.6,0
+VIVK.US,D,20230224,000000,1.0735,1.17041,1.06383,1.10251,17804.4,0
+VIVK.US,D,20230227,000000,1.10251,1.15087,1.10251,1.12186,18446.5,0
+VIVK.US,D,20230228,000000,1.13153,1.19923,1.10251,1.10251,43727.8,0
+VIVK.US,D,20230301,000000,1.097,1.097,1.04449,1.05416,16945.1,0
+VIVK.US,D,20230302,000000,1.05416,1.16054,1.02998,1.16054,22566,0
+VIVK.US,D,20230303,000000,1.21857,1.21857,1.11219,1.13153,12527.9,0
+VIVK.US,D,20230306,000000,1.17988,1.17988,1.13472,1.17021,16661.8,0
+VIVK.US,D,20230307,000000,1.21857,1.21857,1.12186,1.21857,17980.2,0
+VIVK.US,D,20230308,000000,1.21857,1.25725,1.18956,1.25725,22460.5,0
+VIVK.US,D,20230309,000000,1.2766,1.32495,1.16054,1.21857,31271.2,0
+VIVK.US,D,20230310,000000,1.08327,1.21847,1.08327,1.19923,6574.17,0
+VIVK.US,D,20230313,000000,1.02515,1.17505,1.01547,1.16054,31824.4,0
+VIVK.US,D,20230314,000000,1.16054,1.16054,1.02515,1.05416,24223.5,0
+VIVK.US,D,20230315,000000,1.03965,1.05928,1.03482,1.03482,8674.22,0
+VIVK.US,D,20230316,000000,1.06383,1.06383,1.02515,1.04449,2956.2,0
+VIVK.US,D,20230317,000000,1.08317,1.08317,1.05416,1.0735,2152.78,0
+VIVK.US,D,20230320,000000,1.04449,1.1794,1.04449,1.0471,30404.7,0
+VIVK.US,D,20230321,000000,1.1412,1.15048,1.09768,1.09768,2416.45,0
+VIVK.US,D,20230322,000000,1.10251,1.1412,1.09284,1.10251,4194.93,0
+VIVK.US,D,20230323,000000,1.12002,1.12186,1.0735,1.0736,3919.89,0
+VIVK.US,D,20230324,000000,1.15077,1.15087,1.0735,1.0735,4078.09,0
+VIVK.US,D,20230327,000000,1.0735,1.09284,1.06364,1.09284,7472.71,0
+VIVK.US,D,20230328,000000,1.10735,1.10735,1.04449,1.08327,12905.3,0
+VIVK.US,D,20230329,000000,1.06383,1.12186,1.04449,1.12186,18086.7,0
+VIVK.US,D,20230330,000000,1.10251,1.12186,1.09284,1.12186,2323.39,0
+VIVK.US,D,20230331,000000,1.08801,1.12186,1.04449,1.11219,35858,0
+VIVK.US,D,20230403,000000,1.10251,1.2766,1.10251,1.18965,73822.4,0
+VIVK.US,D,20230404,000000,1.15087,1.18956,1.06383,1.06383,42536.6,0
+VIVK.US,D,20230405,000000,1.0735,1.21847,0.98646,1.10251,46609.6,0
+VIVK.US,D,20230406,000000,0.996132,1.13153,0.996132,1.08317,11994.4,0
+VIVK.US,D,20230410,000000,1.08317,1.12253,1.06383,1.12186,12936.3,0
+VIVK.US,D,20230411,000000,1.13046,1.15484,1.08317,1.11219,14150.2,0
+VIVK.US,D,20230412,000000,1.08627,1.10251,1.0735,1.0735,4475.15,0
+VIVK.US,D,20230413,000000,1.08317,1.11219,1.05416,1.08317,7986.61,0
+VIVK.US,D,20230414,000000,1.04449,1.11451,1.03491,1.10251,15348.6,0
+VIVK.US,D,20230417,000000,1.04449,1.21857,1.02515,1.0735,29187.7,0
+VIVK.US,D,20230418,000000,1.08317,1.13153,1.03482,1.04865,29921.8,0
+VIVK.US,D,20230419,000000,1.05416,1.13153,1.02515,1.04449,23646.5,0
+VIVK.US,D,20230420,000000,1.04439,1.06383,1.02515,1.02515,9621.37,0
+VIVK.US,D,20230421,000000,1.06383,1.10251,1.02515,1.09284,9764.06,0
+VIVK.US,D,20230424,000000,1.05416,1.06393,1.02515,1.05387,12162.9,0
+VIVK.US,D,20230425,000000,1.02515,1.09284,1.02515,1.0735,21906.3,0
+VIVK.US,D,20230426,000000,1.03482,1.1411,1.03482,1.11219,5444.01,0
+VIVK.US,D,20230427,000000,1.0735,1.08027,0.996132,1.04739,19569.4,0
+VIVK.US,D,20230428,000000,1.05416,1.15087,1.05416,1.12727,22500.8,0
+VIVK.US,D,20230501,000000,1.09284,1.21857,1.0735,1.15097,42027.9,0
+VIVK.US,D,20230502,000000,1.14149,1.14275,1.02515,1.0735,56793.4,0
+VIVK.US,D,20230503,000000,1.0735,1.12379,1.0735,1.0735,12235.3,0
+VIVK.US,D,20230504,000000,1.0735,1.09284,1.04449,1.09284,7503.73,0
+VIVK.US,D,20230505,000000,1.11219,1.11219,1.0558,1.10251,1227.35,0
+VIVK.US,D,20230508,000000,1.13153,1.13153,1.0735,1.08317,2824.88,0
+VIVK.US,D,20230509,000000,1.11219,1.11219,1.05416,1.09284,5144.15,0
+VIVK.US,D,20230510,000000,1.11219,1.11219,1.05416,1.0735,4585.79,0
+VIVK.US,D,20230511,000000,1.05416,1.10251,1.04449,1.05416,4327.29,0
+VIVK.US,D,20230512,000000,1.10232,1.10232,1.03482,1.0735,2310.99,0
+VIVK.US,D,20230515,000000,1.11219,1.21857,1.09284,1.16064,113431,0
+VIVK.US,D,20230516,000000,1.17988,1.18956,1.16054,1.17021,14909.2,0
+VIVK.US,D,20230517,000000,1.17021,1.17021,1.16054,1.16054,20410.1,0
+VIVK.US,D,20230518,000000,1.17302,1.2089,1.17302,1.18956,3990.2,0
+VIVK.US,D,20230519,000000,1.17988,1.19923,1.16054,1.19923,8011.43,0
+VIVK.US,D,20230522,000000,1.17021,1.17988,1.16054,1.17021,18321.4,0
+VIVK.US,D,20230523,000000,1.17021,1.2089,1.17021,1.18956,6326.01,0
+VIVK.US,D,20230524,000000,1.17021,1.17021,1.16054,1.16054,26234.6,0
+VIVK.US,D,20230525,000000,1.17021,1.23791,1.16054,1.18956,73096.5,0
+VIVK.US,D,20230526,000000,1.17988,1.17988,1.16054,1.17012,35518.9,0
+VIVK.US,D,20230530,000000,1.17021,1.19923,1.16054,1.17988,15539.9,0
+VIVK.US,D,20230531,000000,1.21857,1.21857,1.0735,1.14052,9680.3,0
+VIVK.US,D,20230601,000000,1.08424,1.10348,1.02515,1.05416,12671.6,0
+VIVK.US,D,20230602,000000,1.06383,1.11054,1.05416,1.10251,11843.4,0
+VIVK.US,D,20230605,000000,1.08327,1.11219,1.03482,1.03482,12284.9,0
+VIVK.US,D,20230606,000000,1.04449,1.17979,1.04449,1.1412,9666.86,0
+VIVK.US,D,20230607,000000,1.11219,1.12186,1.06383,1.06383,5355.08,0
+VIVK.US,D,20230608,000000,1.0647,1.12176,1.0647,1.11209,3667.59,0
+VIVK.US,D,20230609,000000,1.08317,1.1411,1.08317,1.11219,2916.91,0
+VIVK.US,D,20230612,000000,1.09284,1.11876,1.05416,1.06383,28957.1,0
+VIVK.US,D,20230613,000000,1.06383,1.11209,1.03482,1.04449,16585.3,0
+VIVK.US,D,20230614,000000,1.04449,1.1412,1.04449,1.09284,13434.7,0
+VIVK.US,D,20230615,000000,1.11547,1.11547,1.04458,1.08317,10844.5,0
+VIVK.US,D,20230616,000000,1.10251,1.10251,1.03482,1.06383,15091.2,0
+VIVK.US,D,20230620,000000,1.06383,1.06383,1.02515,1.03965,15959.7,0
+VIVK.US,D,20230621,000000,1.12186,1.12186,1.04449,1.06383,4248.7,0
+VIVK.US,D,20230622,000000,1.03482,1.03482,1.01547,1.01547,13076.9,0
+VIVK.US,D,20230623,000000,1.01557,1.06383,1.01547,1.06383,15203.9,0
+VIVK.US,D,20230626,000000,1.05416,1.13153,1.01547,1.13153,6664.13,0
+VIVK.US,D,20230627,000000,1.10251,1.11605,1.06354,1.11219,9885.04,0
+VIVK.US,D,20230629,000000,1.08491,1.08491,1.06383,1.0735,3921.96,0
+VIVK.US,D,20230630,000000,1.12186,1.12186,1.03482,1.09275,15968,0
+VIVK.US,D,20230703,000000,1.09284,1.10251,1.0735,1.10251,2028.7,0
+VIVK.US,D,20230705,000000,1.05416,1.09101,1.03482,1.04449,9504.52,0
+VIVK.US,D,20230706,000000,1.03482,1.05416,0.98646,0.986557,13992,0
+VIVK.US,D,20230707,000000,0.996132,1.01547,0.996132,1.01547,3244.69,0
+VIVK.US,D,20230710,000000,0.996132,1.0589,0.996132,1.0589,4611.64,0
+VIVK.US,D,20230711,000000,1.0734,1.38298,1.04255,1.38298,595763,0
+VIVK.US,D,20230712,000000,1.23791,1.36354,1.0735,1.17988,357570,0
+VIVK.US,D,20230713,000000,1.22824,1.22824,1.10251,1.12186,84202.7,0
+VIVK.US,D,20230714,000000,1.17988,1.25716,1.08317,1.18956,112727,0
+VIVK.US,D,20230717,000000,1.22824,1.22824,1.11219,1.12863,137359,0
+VIVK.US,D,20230718,000000,1.2089,1.25725,1.06867,1.24758,250079,0
+VIVK.US,D,20230719,000000,1.2089,1.25725,1.17021,1.18956,43879.8,0
+VIVK.US,D,20230720,000000,1.17698,1.17988,1.1412,1.1412,20912.6,0
+VIVK.US,D,20230721,000000,1.17021,1.17021,1.11219,1.11219,15746.7,0
+VIVK.US,D,20230724,000000,1.12186,1.1411,1.06383,1.08317,15440.7,0
+VIVK.US,D,20230725,000000,1.08317,1.08317,1.04449,1.05899,8907.91,0
+VIVK.US,D,20230726,000000,1.05416,1.16054,1.04545,1.11219,38270.4,0
+VIVK.US,D,20230727,000000,1.11219,1.11219,1.09284,1.10251,3607.62,0
+VIVK.US,D,20230728,000000,1.0735,1.1412,1.06093,1.12186,19454.7,0
+VIVK.US,D,20230731,000000,1.08317,1.15087,1.08317,1.13153,17073.4,0
+VIVK.US,D,20230801,000000,1.08317,1.15087,1.08317,1.1412,8096.22,0
+VIVK.US,D,20230802,000000,1.12195,1.13472,1.11219,1.11315,11848.6,0
+VIVK.US,D,20230803,000000,1.11547,1.11547,1.08327,1.10251,11119.6,0
+VIVK.US,D,20230804,000000,1.10377,1.1412,1.09284,1.11219,4933.21,0
+VIVK.US,D,20230807,000000,1.08317,1.12186,1.08317,1.09284,3303.63,0
+VIVK.US,D,20230808,000000,1.10135,1.10135,1.06393,1.08656,14953.7,0
+VIVK.US,D,20230809,000000,1.04449,1.05416,1.01064,1.01064,21304.5,0
+VIVK.US,D,20230810,000000,1.01557,1.05242,1.01557,1.02515,7363.11,0
+VIVK.US,D,20230811,000000,1.03965,1.06383,1.03482,1.05416,4908.39,0
+VIVK.US,D,20230814,000000,1.09284,1.09284,1.02553,1.05416,2903.47,0
+VIVK.US,D,20230815,000000,1.03965,1.04439,1.01547,1.01547,24425.1,0
+VIVK.US,D,20230816,000000,1.04449,1.04449,1.01547,1.03482,4285.93,0
+VIVK.US,D,20230817,000000,1.02998,1.04449,0.924178,1.04449,40141.9,0
+VIVK.US,D,20230818,000000,0.967118,1.01547,0.938201,0.980368,6566.93,0
+VIVK.US,D,20230821,000000,0.976789,1.01528,0.964023,0.996132,15315.6,0
+VIVK.US,D,20230822,000000,0.967118,0.967118,0.967118,0.967118,4211.48,0
+VIVK.US,D,20230823,000000,0.976789,0.976789,0.952611,0.952611,9088.86,0
+VIVK.US,D,20230824,000000,0.954545,1.01547,0.926983,0.926983,10831.1,0
+VIVK.US,D,20230825,000000,0.974855,1.12186,0.974855,1.12186,117762,0
+VIVK.US,D,20230828,000000,1.09284,1.1412,1.09284,1.11219,20548.6,0
+VIVK.US,D,20230829,000000,1.06867,1.15087,1.03482,1.11219,10129,0
+VIVK.US,D,20230830,000000,1.19923,1.19923,1.10251,1.1412,19723.5,0
+VIVK.US,D,20230831,000000,1.11219,1.12186,1.11219,1.11219,4765.7,0
+VIVK.US,D,20230901,000000,1.11219,1.11219,1.02515,1.02515,51208.8,0
+VIVK.US,D,20230905,000000,1.06383,1.09284,1.0058,1.01547,28552.8,0
+VIVK.US,D,20230906,000000,1.10251,1.10251,1.01547,1.01547,21214.5,0
+VIVK.US,D,20230907,000000,1.0058,1.01547,0.98646,1.01547,6805.78,0
+VIVK.US,D,20230908,000000,0.996132,1.11219,0.996132,1.11219,38002.6,0
+VIVK.US,D,20230911,000000,1.09284,1.13153,1.06431,1.10735,6840.94,0
+VIVK.US,D,20230912,000000,1.06383,1.1412,1.06383,1.13153,16199.6,0
+VIVK.US,D,20230913,000000,1.09284,1.15087,1.05426,1.09284,18038.1,0
+VIVK.US,D,20230914,000000,1.13153,1.13153,1.06383,1.09284,11455.6,0
+VIVK.US,D,20230915,000000,1.08317,1.2089,1.05426,1.17988,111394,0
+VIVK.US,D,20230918,000000,1.10735,1.1412,1.05416,1.05416,8014.53,0
+VIVK.US,D,20230919,000000,1.07834,1.07834,1.02031,1.02031,8812.78,0
+VIVK.US,D,20230920,000000,1.03482,1.0735,1.03482,1.05416,1495.16,0
+VIVK.US,D,20230921,000000,1.01547,1.05416,1.01547,1.04449,5369.56,0
+VIVK.US,D,20230922,000000,1.04449,1.04449,1.01644,1.01644,2287.2,0
+VIVK.US,D,20230925,000000,1.01741,1.05416,1.01741,1.03482,4107.04,0
+VIVK.US,D,20230926,000000,1.03617,1.05406,1.02515,1.02515,10452.7,0
+VIVK.US,D,20230927,000000,1.05416,1.05416,1.01547,1.01547,15387.9,0
+VIVK.US,D,20230928,000000,1.03482,1.0735,1.01547,1.01547,17138.5,0
+VIVK.US,D,20230929,000000,1.03965,1.03965,0.98646,0.98646,13122.4,0
+VIVK.US,D,20231002,000000,1.02515,1.02515,1.0058,1.01547,2317.19,0
+VIVK.US,D,20231003,000000,0.98646,1.01547,0.976789,0.976789,4353.14,0
+VIVK.US,D,20231004,000000,0.976789,1.01547,0.967118,0.976789,10709.1,0
+VIVK.US,D,20231005,000000,0.967215,1.04439,0.928433,0.962089,46000.5,0
+VIVK.US,D,20231006,000000,0.957447,0.957544,0.754352,0.802708,75100.4,0
+VIVK.US,D,20231009,000000,0.870406,0.928433,0.870406,0.878143,25648.3,0
+VIVK.US,D,20231010,000000,0.870504,0.947776,0.870504,0.912476,13590.8,0
+VIVK.US,D,20231011,000000,0.8794,0.91499,0.831721,0.831721,34223.3,0
+VIVK.US,D,20231012,000000,0.870406,0.962186,0.836557,0.836557,7714.67,0
+VIVK.US,D,20231013,000000,0.947776,0.947776,0.600387,0.74942,34200.5,0
+VIVK.US,D,20231016,000000,0.745648,0.90087,0.725435,0.725435,56954.7,0
+VIVK.US,D,20231017,000000,0.761702,0.870406,0.755319,0.795938,7340.36,0
+VIVK.US,D,20231018,000000,0.795938,0.860735,0.770793,0.773694,7818.07,0
+VIVK.US,D,20231019,000000,0.783462,0.826886,0.773694,0.773694,2967.58,0
+VIVK.US,D,20231020,000000,0.797872,0.870406,0.725338,0.725338,26199.4,0
+VIVK.US,D,20231023,000000,0.725338,0.725338,0.629594,0.629594,18729.8,0
+VIVK.US,D,20231024,000000,0.65764,0.676983,0.602031,0.641199,4901.16,0
+VIVK.US,D,20231025,000000,0.616054,0.692988,0.589942,0.60058,9048.53,0
+VIVK.US,D,20231026,000000,0.676886,0.676886,0.513056,0.524468,16060,0
+VIVK.US,D,20231027,000000,0.504739,0.685687,0.464217,0.464217,42530.4,0
+VIVK.US,D,20231030,000000,0.521857,0.541585,0.423501,0.529884,15282.5,0
+VIVK.US,D,20231031,000000,0.502805,0.541683,0.502805,0.515445,3358.43,0
+VIVK.US,D,20231101,000000,0.541199,0.541199,0.512573,0.512573,1361.77,0
+VIVK.US,D,20231102,000000,0.555126,0.614023,0.512573,0.560928,10624.3,0
+VIVK.US,D,20231103,000000,0.597777,0.839652,0.583559,0.774081,92978.3,0
+VIVK.US,D,20231106,000000,0.829304,0.928433,0.82205,0.823985,31117.1,0
+VIVK.US,D,20231107,000000,0.795648,0.904255,0.73501,0.783366,8212.02,0
+VIVK.US,D,20231108,000000,0.725435,0.768859,0.725435,0.768859,1111.55,0
+VIVK.US,D,20231109,000000,0.749516,0.773693,0.725338,0.725338,1660.6,0
+VIVK.US,D,20231110,000000,0.764022,0.860735,0.677079,0.773694,12524.8,0
+VIVK.US,D,20231113,000000,0.793037,0.870406,0.609382,0.738878,40395.2,0
+VIVK.US,D,20231114,000000,0.734913,0.841393,0.676983,0.725338,14971.2,0
+VIVK.US,D,20231115,000000,0.69352,0.841393,0.69352,0.744681,30043.9,0
+VIVK.US,D,20231116,000000,0.773693,0.788201,0.73501,0.73501,1201.5,0
+VIVK.US,D,20231117,000000,0.80087,0.811412,0.561412,0.754352,46273.5,0
+VIVK.US,D,20231120,000000,0.82205,0.82205,0.676983,0.802708,75822.1,0
+VIVK.US,D,20231121,000000,0.817118,0.918665,0.773694,0.870406,37143.3,0
+VIVK.US,D,20231122,000000,0.889652,1.0735,0.851064,1.01228,72262.1,0
+VIVK.US,D,20231124,000000,1.02515,1.02515,0.945358,0.956286,8517.05,0
+VIVK.US,D,20231127,000000,0.967118,0.967118,0.860735,0.919149,20831.9,0
+VIVK.US,D,20231128,000000,0.967021,1.0058,0.860735,0.860735,16171.7,0
+VIVK.US,D,20231129,000000,0.928433,0.967118,0.880077,0.880077,8337.14,0
+VIVK.US,D,20231130,000000,0.880077,0.967118,0.880077,0.918472,13809,0
+VIVK.US,D,20231201,000000,0.967118,0.967118,0.904255,0.95648,9733.04,0
+VIVK.US,D,20231204,000000,0.94294,0.976692,0.870407,0.966054,18604.7,0
+VIVK.US,D,20231205,000000,0.909091,0.909091,0.832689,0.908994,29033.6,0
+VIVK.US,D,20231206,000000,0.909091,1.00571,0.845455,0.927466,26769.2,0
+VIVK.US,D,20231207,000000,0.918762,0.918762,0.82205,0.85116,14908.2,0
+VIVK.US,D,20231208,000000,0.793037,0.889749,0.793037,0.889749,21494.7,0
+VIVK.US,D,20231211,000000,0.831721,0.870405,0.831721,0.860734,11212.6,0
+VIVK.US,D,20231212,000000,0.89942,0.89942,0.82205,0.82205,21072.9,0
+VIVK.US,D,20231213,000000,0.831721,0.898743,0.831721,0.860735,12306.6,0
+VIVK.US,D,20231214,000000,0.889749,1.0735,0.870406,0.957447,62094.8,0
+VIVK.US,D,20231215,000000,0.957447,0.957447,0.899516,0.918762,8561.52,0
+VIVK.US,D,20231218,000000,0.876692,0.967118,0.876692,0.947776,7201.81,0
+VIVK.US,D,20231219,000000,0.911799,1.06373,0.911799,1.06373,8185.14,0
+VIVK.US,D,20231220,000000,0.996132,1.05416,0.962282,0.967118,23479,0
+VIVK.US,D,20231221,000000,0.928433,1.06383,0.928433,0.947776,14928.8,0
+VIVK.US,D,20231222,000000,1.03482,1.03482,0.952611,0.996132,10632.6,0
+VIVK.US,D,20231226,000000,0.991296,1.02998,0.947776,0.967118,10812.5,0
+VIVK.US,D,20231227,000000,1.03482,1.06383,0.957544,1.01547,33031.1,0
+VIVK.US,D,20231228,000000,0.996132,1.01547,0.957447,0.996132,5851.4,0
+VIVK.US,D,20231229,000000,0.957447,1.04449,0.957447,1.01151,6152.3,0
+VIVK.US,D,20240102,000000,1.03482,1.03482,0.957447,0.976789,24522.3,0
+VIVK.US,D,20240103,000000,0.957447,1.01547,0.957447,0.98646,11278.8,0
+VIVK.US,D,20240104,000000,0.967118,1.01547,0.967118,1.0058,3338.78,0
+VIVK.US,D,20240105,000000,0.967311,1.01547,0.967311,0.986654,2859.01,0
+VIVK.US,D,20240108,000000,0.996132,0.996132,0.996132,0.996132,1002.98,0
+VIVK.US,D,20240109,000000,0.967118,1.0058,0.967118,1.0058,3661.39,0
+VIVK.US,D,20240110,000000,0.98646,1.0058,0.918859,0.967118,12114.3,0
+VIVK.US,D,20240111,000000,1.01538,1.01547,0.881044,0.996132,4891.85,0
+VIVK.US,D,20240112,000000,0.889749,1.01538,0.889749,0.995164,2835.22,0
+VIVK.US,D,20240116,000000,0.947776,1.00571,0.947776,1.00571,487.014,0
+VIVK.US,D,20240117,000000,0.918569,0.967118,0.909091,0.909091,4437.92,0
+VIVK.US,D,20240118,000000,0.967118,0.967118,0.909091,0.957447,15182.2,0
+VIVK.US,D,20240119,000000,0.904497,0.957447,0.904497,0.957447,4847.39,0
+VIVK.US,D,20240122,000000,0.964217,0.967118,0.909091,0.928722,6752.02,0
+VIVK.US,D,20240123,000000,0.964217,0.967118,0.955513,0.967021,1852.92,0
+VIVK.US,D,20240124,000000,0.924275,0.967118,0.913926,0.913926,4613.7,0
+VIVK.US,D,20240125,000000,0.918762,0.996132,0.918762,0.996132,5379.9,0
+VIVK.US,D,20240126,000000,0.948259,0.98646,0.913926,0.98646,4265.25,0
+VIVK.US,D,20240129,000000,0.98646,1.0058,0.918762,0.967118,6714.79,0
+VIVK.US,D,20240130,000000,0.962863,0.98646,0.962863,0.98646,348.458,0
+VIVK.US,D,20240131,000000,0.947776,0.986364,0.928433,0.928433,1312.14,0
+VIVK.US,D,20240201,000000,0.957447,0.98646,0.909091,0.909091,15721.9,0
+VIVK.US,D,20240202,000000,0.909091,0.967021,0.909091,0.947485,3933.33,0
+VIVK.US,D,20240205,000000,0.909091,0.928433,0.909091,0.919729,1736.08,0
+VIVK.US,D,20240206,000000,0.909091,0.947776,0.823017,0.89942,28411.2,0
+VIVK.US,D,20240207,000000,0.870406,0.889749,0.831721,0.850484,16447.8,0
+VIVK.US,D,20240208,000000,0.831721,0.860735,0.822534,0.822534,6397.35,0
+VIVK.US,D,20240209,000000,0.793037,0.889749,0.793037,0.861122,7599.9,0
+VIVK.US,D,20240212,000000,0.904159,0.904159,0.831721,0.851064,1731.95,0
+VIVK.US,D,20240213,000000,0.851064,0.870406,0.851064,0.851064,10784.6,0
+VIVK.US,D,20240214,000000,0.851064,0.870406,0.851064,0.870406,1991.48,0
+VIVK.US,D,20240215,000000,0.870405,0.870406,0.851064,0.870406,6322.91,0
+VIVK.US,D,20240216,000000,0.870406,0.870406,0.860735,0.860832,3120.61,0
+VIVK.US,D,20240220,000000,0.841393,0.851063,0.82205,0.851063,8705.24,0
+VIVK.US,D,20240221,000000,0.82205,0.870309,0.82205,0.860638,28615.9,0
+VIVK.US,D,20240222,000000,0.82205,0.870406,0.82205,0.870406,7688.82,0
+VIVK.US,D,20240223,000000,0.844777,0.867505,0.82205,0.867505,5009.73,0
+VIVK.US,D,20240226,000000,0.841393,0.870406,0.824952,0.849807,2644.97,0
+VIVK.US,D,20240227,000000,0.846229,0.865087,0.823017,0.841393,6419.07,0
+VIVK.US,D,20240228,000000,0.836557,0.862669,0.836557,0.836557,1715.4,0
+VIVK.US,D,20240229,000000,0.878337,0.878337,0.802708,0.833752,73044.8,0
+VIVK.US,D,20240301,000000,0.793037,0.821954,0.647969,0.797872,22557.7,0
+VIVK.US,D,20240304,000000,0.822631,1.43133,0.783366,1.02515,3209585,0
+VIVK.US,D,20240305,000000,0.868085,1.09284,0.831721,0.967118,235298,0
+VIVK.US,D,20240306,000000,0.938104,0.955513,0.860735,0.928433,65950.5,0
+VIVK.US,D,20240307,000000,1.02515,1.02515,0.870503,0.947776,32588.5,0
+VIVK.US,D,20240308,000000,0.947776,0.957447,0.84033,0.880174,45829.9,0
+VIVK.US,D,20240311,000000,0.934226,0.934226,0.870406,0.918279,30562.9,0
+VIVK.US,D,20240312,000000,0.909091,0.918762,0.841876,0.851064,14374.6,0
+VIVK.US,D,20240313,000000,0.909091,0.918762,0.76325,0.82205,44363.7,0
+VIVK.US,D,20240314,000000,0.832205,0.909091,0.775629,0.909091,31262.9,0
+VIVK.US,D,20240315,000000,0.89942,0.908994,0.813153,0.813153,129489,0
+VIVK.US,D,20240318,000000,0.889749,0.889749,0.82205,0.82205,7685.72,0
+VIVK.US,D,20240319,000000,0.888781,0.89942,0.82205,0.863443,12824.7,0
+VIVK.US,D,20240320,000000,0.841393,0.861315,0.773694,0.829787,34364.9,0
+VIVK.US,D,20240321,000000,0.82205,0.889749,0.794294,0.870406,68890.2,0
+VIVK.US,D,20240322,000000,0.870406,0.889749,0.794294,0.860735,14014.8,0
+VIVK.US,D,20240325,000000,0.830077,0.831721,0.65764,0.802611,2969182,0
+VIVK.US,D,20240326,000000,0.73501,0.817892,0.727273,0.752031,131367,0
+VIVK.US,D,20240327,000000,0.739845,0.80087,0.725338,0.772244,110313,0
+VIVK.US,D,20240328,000000,0.726306,0.850097,0.726306,0.764217,88151.6,0
+VIVK.US,D,20240401,000000,0.764217,0.793037,0.749614,0.751451,18771.2,0
+VIVK.US,D,20240402,000000,0.789652,0.790135,0.749516,0.773694,33632.9,0
+VIVK.US,D,20240403,000000,0.773694,0.793037,0.726306,0.757834,8859.31,0
+VIVK.US,D,20240404,000000,0.735977,0.781818,0.735977,0.781818,25352.6,0
+VIVK.US,D,20240405,000000,0.764023,0.793037,0.741103,0.782592,16510.9,0
+VIVK.US,D,20240408,000000,0.779884,0.793037,0.744681,0.783801,39601.1,0
+VIVK.US,D,20240409,000000,0.745164,0.783366,0.73501,0.773694,14102.7,0
+VIVK.US,D,20240410,000000,0.773598,0.781431,0.727756,0.781431,14640.4,0
+VIVK.US,D,20240411,000000,0.755319,0.783366,0.73501,0.783366,13849.3,0
+VIVK.US,D,20240412,000000,0.783366,1.01547,0.768858,0.870406,758678,0
+VIVK.US,D,20240415,000000,0.882012,0.910058,0.77853,0.870019,66826.3,0
+VIVK.US,D,20240416,000000,0.870406,0.870406,0.778627,0.779981,28966.4,0
+VIVK.US,D,20240417,000000,0.82205,0.870309,0.727563,0.838298,23974.3,0
+VIVK.US,D,20240418,000000,0.859961,0.996132,0.773888,0.947776,116398,0
+VIVK.US,D,20240419,000000,0.952611,1.11219,0.929014,1.05416,359288,0
+VIVK.US,D,20240422,000000,0.967118,1.45068,0.957447,1.38298,554189,0
+VIVK.US,D,20240423,000000,1.23791,1.45068,1.23791,1.43133,231905,0
+VIVK.US,D,20240424,000000,1.52805,1.7795,1.35397,1.45068,388785,0
+VIVK.US,D,20240425,000000,1.41199,1.48056,1.25725,1.25725,68581,0
+VIVK.US,D,20240426,000000,1.26692,1.39265,1.24758,1.30561,80848.4,0
+VIVK.US,D,20240429,000000,1.33462,1.39265,1.02515,1.15087,907266,0
+VIVK.US,D,20240430,000000,1.09284,1.21857,1.0648,1.11364,129259,0
+VIVK.US,D,20240501,000000,1.1412,1.23791,1.06383,1.2089,78635.7,0
+VIVK.US,D,20240502,000000,1.25725,1.25725,1.15087,1.18956,34589.3,0
+VIVK.US,D,20240503,000000,1.2089,1.29584,1.16054,1.22824,58898.7,0
+VIVK.US,D,20240506,000000,1.26692,1.26692,1.16054,1.16054,17636.9,0
+VIVK.US,D,20240507,000000,1.16489,1.23791,1.09284,1.11219,57278.4,0
+VIVK.US,D,20240508,000000,1.11219,1.16054,1.09284,1.13636,20274.6,0
+VIVK.US,D,20240509,000000,1.17988,1.17988,1.06383,1.08317,23153.3,0
+VIVK.US,D,20240510,000000,1.12186,1.16538,1.02582,1.10251,43221.2,0
+VIVK.US,D,20240513,000000,1.06383,1.19439,1.0058,1.19439,27485.7,0
+VIVK.US,D,20240514,000000,1.19923,1.28627,1.19923,1.25725,31267.1,0
+VIVK.US,D,20240515,000000,1.30822,1.31528,1.2089,1.25725,28196.1,0
+VIVK.US,D,20240516,000000,1.21857,1.28211,1.1412,1.23791,12030.5,0
+VIVK.US,D,20240517,000000,1.20406,1.26692,1.20406,1.23791,7760.17,0
+VIVK.US,D,20240520,000000,1.26692,1.29594,1.22824,1.28627,16004.2,0
+VIVK.US,D,20240521,000000,1.26692,1.28627,1.22824,1.24758,20034.7,0
+VIVK.US,D,20240522,000000,1.25725,1.25725,1.2089,1.2089,2979.98,0
+VIVK.US,D,20240523,000000,1.17988,1.30561,1.17988,1.22824,44289.3,0
+VIVK.US,D,20240524,000000,1.13162,1.26692,1.13162,1.22824,55050.1,0
+VIVK.US,D,20240528,000000,1.23791,1.36364,1.19923,1.28627,61389.6,0
+VIVK.US,D,20240529,000000,1.24758,1.35397,1.15087,1.32524,60286.3,0
+VIVK.US,D,20240530,000000,1.36364,1.53772,1.32495,1.47969,80616.8,0
+VIVK.US,D,20240531,000000,1.53443,1.53443,1.42176,1.49903,30303.4,0
+VIVK.US,D,20240603,000000,1.53772,1.59574,1.47012,1.52805,41939,0
+VIVK.US,D,20240604,000000,1.52805,1.644,1.52805,1.59574,23845,0
+VIVK.US,D,20240605,000000,1.63443,1.69246,1.53772,1.63433,40945.3,0
+VIVK.US,D,20240606,000000,1.62476,1.67311,1.59574,1.64903,26711.3,0
+VIVK.US,D,20240607,000000,1.67311,1.83752,1.48936,1.64894,51999.8,0
+VIVK.US,D,20240610,000000,1.58607,1.6441,1.50928,1.61509,17980.2,0
+VIVK.US,D,20240611,000000,1.59574,1.78917,1.59574,1.78917,56464.6,0
+VIVK.US,D,20240612,000000,1.78917,1.8472,1.7118,1.8472,30042.8,0
+VIVK.US,D,20240613,000000,1.8472,1.8472,1.70222,1.77911,19358.5,0
+VIVK.US,D,20240614,000000,1.69246,1.7794,1.69246,1.7794,11600.4,0
+VIVK.US,D,20240617,000000,1.74081,1.78559,1.61509,1.75048,17427,0
+VIVK.US,D,20240618,000000,1.74081,1.81818,1.65861,1.67311,70543.6,0
+VIVK.US,D,20240620,000000,1.59574,1.76015,1.59574,1.65377,51390.8,0
+VIVK.US,D,20240621,000000,1.61509,1.80851,1.61509,1.72147,46619.9,0
+VIVK.US,D,20240624,000000,1.75048,1.8472,1.73114,1.7795,18239.7,0
+VIVK.US,D,20240625,000000,1.83752,1.9088,1.76015,1.79884,27679.1,0
+VIVK.US,D,20240626,000000,1.75048,1.93424,1.75048,1.83752,28078.2,0
+VIVK.US,D,20240627,000000,1.86654,2.26306,1.86654,2.22437,139467,0
+VIVK.US,D,20240628,000000,2.0793,2.17602,1.7795,1.93424,157788,0
+VIVK.US,D,20240701,000000,2.23404,2.40812,2.05996,2.40812,102929,0
+VIVK.US,D,20240702,000000,2.61122,3.33656,2.48549,3.26886,752405,0
+VIVK.US,D,20240703,000000,3.29787,3.30271,2.15667,2.23404,381223,0
+VIVK.US,D,20240705,000000,2.20503,2.26306,2.02137,2.24371,148145,0
+VIVK.US,D,20240708,000000,2.13733,2.13733,1.90522,2.11799,93179.9,0
+VIVK.US,D,20240709,000000,2.03095,2.22437,1.93424,2.16634,83502.7,0
+VIVK.US,D,20240710,000000,2.13733,2.49516,2.12766,2.48549,102379,0
+VIVK.US,D,20240711,000000,2.49516,2.51451,2.25338,2.44681,104337,0
+VIVK.US,D,20240712,000000,2.37911,2.47582,2.25338,2.47582,75506.8,0
+VIVK.US,D,20240715,000000,2.41779,2.41779,2.23404,2.29207,44192.1,0
+VIVK.US,D,20240716,000000,2.38878,2.49516,2.24371,2.33075,143841,0
+VIVK.US,D,20240717,000000,2.29207,2.67901,2.29207,2.50484,114864,0
+VIVK.US,D,20240718,000000,2.42747,2.60155,2.36944,2.36944,43337,0
+VIVK.US,D,20240719,000000,2.3501,2.49516,2.26315,2.39845,36055.5,0
+VIVK.US,D,20240722,000000,2.33075,2.35977,2.12766,2.24371,55890.8,0
+VIVK.US,D,20240723,000000,2.18569,2.18569,2.04062,2.147,23730.3,0
+VIVK.US,D,20240724,000000,2.12766,2.18559,2.03095,2.16634,22833.8,0
+VIVK.US,D,20240725,000000,2.17602,2.30174,2.13733,2.2147,42336,0
+VIVK.US,D,20240726,000000,2.16634,2.31141,2.12766,2.2823,19472.2,0
+VIVK.US,D,20240729,000000,2.35977,2.35977,2.13733,2.147,45105.1,0
+VIVK.US,D,20240730,000000,2.16634,2.17592,2.10832,2.10832,27816.6,0
+VIVK.US,D,20240731,000000,2.05029,2.17592,1.99313,2.09865,24311.4,0
+VIVK.US,D,20240801,000000,2.09865,2.16625,1.93424,2.04062,65448,0
+VIVK.US,D,20240802,000000,1.99226,2.2147,1.82785,2.04062,61255.1,0
+VIVK.US,D,20240805,000000,1.93424,2.17602,1.79884,1.98259,73178.2,0
+VIVK.US,D,20240806,000000,2.0793,2.12041,1.73114,1.82843,59714.5,0
+VIVK.US,D,20240807,000000,1.89555,1.97292,1.82785,1.90522,200450,0
+VIVK.US,D,20240808,000000,1.93424,1.96325,1.81818,1.89555,100013,0
+VIVK.US,D,20240809,000000,1.93424,1.96325,1.83752,1.8472,79500.1,0
+VIVK.US,D,20240812,000000,2.06963,2.06963,1.83752,1.91489,264271,0
+VIVK.US,D,20240813,000000,1.93424,1.98259,1.8472,1.91489,106202,0
+VIVK.US,D,20240814,000000,1.93414,1.96325,1.90184,1.92456,89340.7,0
+VIVK.US,D,20240815,000000,1.89555,1.96934,1.89555,1.91489,41117,0
+VIVK.US,D,20240816,000000,1.88588,1.93907,1.88588,1.93424,22332.3,0
+VIVK.US,D,20240819,000000,1.92456,1.93907,1.89449,1.92456,16018.7,0
+VIVK.US,D,20240820,000000,1.88627,1.92456,1.87621,1.92447,16485,0
+VIVK.US,D,20240821,000000,1.8824,1.98259,1.81905,1.85687,73402.6,0
+VIVK.US,D,20240822,000000,1.92456,1.92456,1.82785,1.82785,30584.6,0
+VIVK.US,D,20240823,000000,1.82785,1.86605,1.76983,1.82302,18570.6,0
+VIVK.US,D,20240826,000000,1.78917,1.93424,1.74081,1.82785,39496.7,0
+VIVK.US,D,20240827,000000,1.80851,1.89555,1.76983,1.89555,26942.9,0
+VIVK.US,D,20240828,000000,1.88588,1.92456,1.83752,1.89555,15067.4,0
+VIVK.US,D,20240829,000000,1.74081,1.97292,1.74081,1.89555,33742.5,0
+VIVK.US,D,20240830,000000,1.92456,1.94874,1.83752,1.93424,32057.1,0
+VIVK.US,D,20240903,000000,1.93424,1.93424,1.81818,1.86654,77818.8,0
+VIVK.US,D,20240904,000000,1.86654,1.86654,1.72147,1.73114,37204.3,0
+VIVK.US,D,20240905,000000,1.74081,1.82302,1.7118,1.76499,57186.4,0
+VIVK.US,D,20240906,000000,1.76983,1.92456,1.74081,1.85687,40823.3,0
+VIVK.US,D,20240909,000000,1.80851,1.80851,1.59584,1.7795,176431,0
+VIVK.US,D,20240910,000000,1.78897,1.79884,1.67321,1.69246,48453.2,0
+VIVK.US,D,20240911,000000,1.67311,1.69236,1.52805,1.61509,97345.9,0
+VIVK.US,D,20240912,000000,1.69246,1.73114,1.5764,1.60542,23078.8,0
+VIVK.US,D,20240913,000000,1.5764,1.6441,1.37331,1.38298,135907,0
+VIVK.US,D,20240916,000000,1.40232,1.45996,1.38298,1.41199,54397.7,0
+VIVK.US,D,20240917,000000,1.41199,1.53027,1.35397,1.39265,72611.6,0
+VIVK.US,D,20240918,000000,1.36364,1.47969,1.35397,1.38298,75611.2,0
+VIVK.US,D,20240919,000000,1.43133,1.61509,1.37331,1.54739,95622.2,0
+VIVK.US,D,20240920,000000,1.55706,1.76015,1.47002,1.76015,240594,0
+VIVK.US,D,20240923,000000,1.69246,1.69246,1.5382,1.61509,113243,0
+VIVK.US,D,20240924,000000,1.63443,1.88588,1.54739,1.58607,198217,0
+VIVK.US,D,20240925,000000,1.52805,1.78917,1.52805,1.55706,46380,0
+VIVK.US,D,20240926,000000,1.60542,1.80557,1.46035,1.5764,122302,0
+VIVK.US,D,20240927,000000,1.67311,1.72137,1.54739,1.56673,20897.1,0
+VIVK.US,D,20240930,000000,1.54739,1.54739,1.46035,1.48936,39700.4,0
+VIVK.US,D,20241001,000000,1.45068,1.54729,1.44101,1.49903,104489,0
+VIVK.US,D,20241002,000000,1.47969,1.55629,1.36373,1.39265,76185.1,0
+VIVK.US,D,20241003,000000,1.39265,1.51905,1.33462,1.40232,98344.7,0
+VIVK.US,D,20241004,000000,1.47447,1.47969,1.38298,1.43133,74374.5,0
+VIVK.US,D,20241007,000000,1.46035,1.63443,1.41663,1.5087,116675,0
+VIVK.US,D,20241008,000000,1.52805,1.52805,1.38298,1.40232,61679.1,0
+VIVK.US,D,20241009,000000,1.45068,1.47002,1.38869,1.44101,19276.8,0
+VIVK.US,D,20241010,000000,1.51838,1.53095,1.46035,1.47485,22661.1,0
+VIVK.US,D,20241011,000000,1.47002,1.49903,1.43133,1.43133,37302.5,0
+VIVK.US,D,20241014,000000,1.42166,1.46035,1.40232,1.45068,18059.8,0
+VIVK.US,D,20241015,000000,1.45068,1.45551,1.4176,1.45058,1788.82,0
+VIVK.US,D,20241016,000000,1.47002,1.51838,1.41238,1.5087,39762.4,0
+VIVK.US,D,20241017,000000,1.54739,1.56846,1.5087,1.5087,12259.1,0
+VIVK.US,D,20241018,000000,1.47002,1.51838,1.43133,1.49903,25423.9,0
+VIVK.US,D,20241021,000000,1.54739,1.54739,1.46035,1.47969,7598.86,0
+VIVK.US,D,20241022,000000,1.51838,1.51838,1.34913,1.39265,36228.2,0
+VIVK.US,D,20241023,000000,1.35406,1.45551,1.31596,1.37331,16532.6,0
+VIVK.US,D,20241024,000000,1.34429,1.35397,1.29594,1.35397,9779.57,0
+VIVK.US,D,20241025,000000,1.32979,1.42911,1.30561,1.40232,8946.16,0
+VIVK.US,D,20241028,000000,1.33462,1.48936,1.33462,1.45068,118550,0
+VIVK.US,D,20241029,000000,1.41199,1.48936,1.38085,1.41199,27586,0
+VIVK.US,D,20241030,000000,1.41199,1.60542,1.39865,1.52805,113635,0
+VIVK.US,D,20241031,000000,1.47002,1.58124,1.41199,1.54739,18453.7,0
+VIVK.US,D,20241101,000000,1.54739,1.59855,1.47002,1.58607,28393.6,0
+VIVK.US,D,20241104,000000,1.61509,1.61509,1.49903,1.53772,36860,0
+VIVK.US,D,20241105,000000,1.53772,1.58607,1.49903,1.51838,25776.5,0
+VIVK.US,D,20241106,000000,1.51838,1.6441,1.45068,1.5764,50834.5,0
+VIVK.US,D,20241107,000000,1.58607,1.62476,1.51838,1.62476,23467.6,0
+VIVK.US,D,20241108,000000,1.54739,1.65377,1.54739,1.65377,23616.5,0
+VIVK.US,D,20241111,000000,1.62476,1.68279,1.53772,1.62476,23619.6,0
+VIVK.US,D,20241112,000000,1.59574,1.66054,1.53772,1.58607,18069.1,0
+VIVK.US,D,20241113,000000,1.5999,1.65387,1.54739,1.55706,22509.1,0
+VIVK.US,D,20241114,000000,1.55706,1.63443,1.47969,1.55706,20161.9,0
+VIVK.US,D,20241115,000000,1.53288,1.60522,1.49903,1.51838,17651.4,0
+VIVK.US,D,20241118,000000,1.47002,1.644,1.42166,1.42166,22257.8,0
+VIVK.US,D,20241119,000000,1.34429,1.54265,1.33801,1.47002,15921.5,0
+VIVK.US,D,20241120,000000,1.56354,1.56354,1.43549,1.52805,19058.6,0
+VIVK.US,D,20241121,000000,1.46035,1.63926,1.45068,1.62476,30204.1,0
+VIVK.US,D,20241122,000000,1.62476,1.65377,1.5087,1.62476,33225.5,0
+VIVK.US,D,20241125,000000,1.59574,1.61509,1.45068,1.46035,34412.5,0
+VIVK.US,D,20241126,000000,1.49903,1.58027,1.46035,1.52805,35310,0
+VIVK.US,D,20241127,000000,1.54739,1.5764,1.45068,1.47969,16810.7,0
+VIVK.US,D,20241129,000000,1.45068,1.57631,1.45068,1.49903,7143.9,0
+VIVK.US,D,20241202,000000,1.55706,1.55706,1.41199,1.45068,33111.7,0
+VIVK.US,D,20241203,000000,1.44101,1.47834,1.42166,1.47002,14251.6,0
+VIVK.US,D,20241204,000000,1.47969,1.49903,1.40232,1.40232,23033.3,0
+VIVK.US,D,20241205,000000,1.40232,1.45232,1.35397,1.36364,24524.4,0
+VIVK.US,D,20241206,000000,1.40232,1.45822,1.32495,1.39265,19378.1,0
+VIVK.US,D,20241209,000000,1.45068,1.45068,1.38298,1.42166,6998.11,0
+VIVK.US,D,20241210,000000,1.40232,1.45058,1.39265,1.42166,19602.5,0
+VIVK.US,D,20241211,000000,1.38298,1.45068,1.24758,1.35397,23944.3,0
+VIVK.US,D,20241212,000000,1.38298,1.43133,1.23791,1.29594,19701.8,0
+VIVK.US,D,20241213,000000,1.2766,1.33462,1.24275,1.33453,10695.6,0
+VIVK.US,D,20241216,000000,1.31528,1.33279,1.22824,1.25725,33565.7,0
+VIVK.US,D,20241217,000000,1.30561,1.30561,1.11219,1.17988,19129,0
+VIVK.US,D,20241218,000000,1.17988,1.30561,1.13153,1.15087,27607.8,0
+VIVK.US,D,20241219,000000,1.10251,1.23791,1.03482,1.04449,23122.3,0
+VIVK.US,D,20241220,000000,1.02515,1.24749,1.02515,1.17988,24796.3,0
+VIVK.US,D,20241223,000000,1.11702,1.26692,1.06934,1.17988,12536.2,0
+VIVK.US,D,20241224,000000,1.2089,1.30561,1.17021,1.1881,5484.33,0
+VIVK.US,D,20241226,000000,1.28888,1.28888,1.16248,1.28627,15036.4,0
+VIVK.US,D,20241227,000000,1.25725,1.29961,1.15087,1.24758,3706.89,0
+VIVK.US,D,20241230,000000,1.22824,1.22824,1.0735,1.15097,23423.2,0
+VIVK.US,D,20241231,000000,1.12186,1.1854,1.09284,1.17988,7827.38,0
+VIVK.US,D,20250102,000000,1.10251,1.17988,1.05493,1.10638,37716.1,0
+VIVK.US,D,20250103,000000,1.0794,1.24236,1.0794,1.13153,29629.2,0
+VIVK.US,D,20250106,000000,1.17021,1.22824,0.976789,1.04439,58548.1,0
+VIVK.US,D,20250107,000000,1.03482,1.10542,0.967118,1.0735,33520.2,0
+VIVK.US,D,20250108,000000,1.0735,1.11219,1.03482,1.09101,28437,0
+VIVK.US,D,20250110,000000,1.10251,1.14603,1.06383,1.08801,28673.8,0
+VIVK.US,D,20250113,000000,1.11219,1.44101,0.860735,0.918762,271190,0
+VIVK.US,D,20250114,000000,0.889749,1.1412,0.870406,1.05416,143740,0
+VIVK.US,D,20250115,000000,1.03482,1.13868,0.967118,1.04168,90222.7,0
+VIVK.US,D,20250116,000000,1.04449,1.04507,0.963491,0.98646,13605.3,0
+VIVK.US,D,20250117,000000,0.969052,1.05706,0.967118,0.991683,12870.1,0
+VIVK.US,D,20250121,000000,1.12186,1.2088,1.01557,1.06383,210315,0
+VIVK.US,D,20250122,000000,1.11219,1.11219,1.01547,1.01547,52726.7,0
+VIVK.US,D,20250123,000000,1.01547,1.07418,0.991296,1.03482,82367.4,0
+VIVK.US,D,20250124,000000,1.02515,1.0735,1.0058,1.05416,31907.1,0
+VIVK.US,D,20250127,000000,1.01547,1.06828,1.0058,1.01547,10064.9,0
+VIVK.US,D,20250128,000000,0.984236,1.02515,0.984236,1.01644,16624.6,0
+VIVK.US,D,20250129,000000,0.996132,1.03482,0.978433,0.98646,14702.4,0
+VIVK.US,D,20250130,000000,0.996132,1.01547,0.967118,0.996132,54325.3,0
+VIVK.US,D,20250131,000000,0.996132,0.996132,0.89942,0.947776,51537.6,0
+VIVK.US,D,20250203,000000,0.976789,0.976789,0.918762,0.94294,19084.5,0
+VIVK.US,D,20250204,000000,0.976789,0.996132,0.957447,0.967118,18915.9,0
+VIVK.US,D,20250205,000000,0.996132,1.0058,0.918762,0.981044,85678.2,0
+VIVK.US,D,20250206,000000,0.996132,0.996132,0.947776,0.976692,48184.4,0
+VIVK.US,D,20250207,000000,0.947969,0.967118,0.92118,0.957447,35613,0
+VIVK.US,D,20250210,000000,0.918762,0.918762,0.82205,0.841199,70614.9,0
+VIVK.US,D,20250211,000000,0.79913,0.870406,0.797872,0.817215,44011.1,0
+VIVK.US,D,20250212,000000,0.870309,0.870406,0.754352,0.807544,61001.8,0
+VIVK.US,D,20250213,000000,0.811412,0.821857,0.76412,0.806286,52872.5,0
+VIVK.US,D,20250214,000000,0.800193,0.858801,0.75445,0.812959,18659.5,0
+VIVK.US,D,20250218,000000,0.812379,0.870406,0.812379,0.831721,6245.36,0
+VIVK.US,D,20250219,000000,0.824081,0.831721,0.812379,0.812379,2075.23,0
+VIVK.US,D,20250220,000000,0.98646,0.98646,0.75677,0.834623,55077,0
+VIVK.US,D,20250221,000000,0.860735,0.860735,0.820793,0.84913,15174.9,0
+VIVK.US,D,20250224,000000,0.841393,0.898453,0.773694,0.793037,10967.6,0
+VIVK.US,D,20250225,000000,0.794004,0.812281,0.754352,0.79207,5685.96,0
+VIVK.US,D,20250226,000000,0.802708,0.967118,0.759188,0.823985,139677,0
+VIVK.US,D,20250227,000000,0.754352,0.870309,0.754352,0.764023,14784.1,0
+VIVK.US,D,20250228,000000,0.809865,0.809865,0.764023,0.793037,5544.3,0
+VIVK.US,D,20250303,000000,0.773694,0.821954,0.764023,0.764023,20447.3,0
+VIVK.US,D,20250304,000000,0.764023,0.822534,0.764023,0.811509,44308.9,0
+VIVK.US,D,20250305,000000,0.783366,0.783366,0.746615,0.746615,59008.3,0
+VIVK.US,D,20250306,000000,0.719536,0.801838,0.676983,0.79323,23856.4,0
+VIVK.US,D,20250307,000000,0.73501,0.80261,0.690135,0.690522,31760.3,0
+VIVK.US,D,20250310,000000,0.715667,0.725338,0.638781,0.640619,44072.1,0
+VIVK.US,D,20250311,000000,0.643086,0.645164,0.532302,0.62234,70944.8,0
+VIVK.US,D,20250312,000000,0.62824,0.802805,0.599613,0.723694,15791.2,0
+VIVK.US,D,20250313,000000,0.846228,0.846228,0.696325,0.846228,57622.7,0
+VIVK.US,D,20250314,000000,0.82205,0.870406,0.793037,0.870406,26448.6,0
+VIVK.US,D,20250317,000000,0.823017,0.870406,0.82205,0.848259,15109.8,0
+VIVK.US,D,20250318,000000,0.870309,0.967118,0.822147,0.937137,34534.5,0
+VIVK.US,D,20250319,000000,0.948453,1.02524,0.9147,0.9147,91958.7,0
+VIVK.US,D,20250320,000000,0.909091,0.996035,0.909091,0.909091,33377.5,0
+VIVK.US,D,20250321,000000,0.928433,0.984139,0.844584,0.880077,55640.5,0
+VIVK.US,D,20250324,000000,0.955513,0.976789,0.882108,0.896615,52677.1,0
+VIVK.US,D,20250325,000000,0.889845,0.889845,0.812379,0.821083,25736.2,0
+VIVK.US,D,20250326,000000,0.848162,0.938201,0.795068,0.933172,10754.6,0
+VIVK.US,D,20250327,000000,0.933269,0.971954,0.882012,0.912186,18141.5,0
+VIVK.US,D,20250328,000000,0.883559,0.96615,0.736074,0.745648,24777.7,0
+VIVK.US,D,20250331,000000,0.726306,0.813685,0.6603,0.725338,30436.8,0
+VIVK.US,D,20250401,000000,0.793036,0.831625,0.696325,0.811315,22451.2,0
+VIVK.US,D,20250402,000000,0.811315,0.82205,0.773694,0.773694,25111.7,0
+VIVK.US,D,20250403,000000,0.783366,0.812378,0.73501,0.73501,21302.4,0
+VIVK.US,D,20250404,000000,0.703578,0.812282,0.703578,0.70706,94566.5,0
+VIVK.US,D,20250407,000000,0.764023,0.976789,0.667311,0.711799,177131,0
+VIVK.US,D,20250408,000000,0.768376,0.872824,0.681044,0.812378,43347.3,0
+VIVK.US,D,20250409,000000,0.768859,0.798839,0.718762,0.791296,66482,0
+VIVK.US,D,20250410,000000,0.801741,0.938104,0.736944,0.773694,36974.8,0
+VIVK.US,D,20250411,000000,0.773694,0.793037,0.690039,0.773598,21450.3,0
+VIVK.US,D,20250414,000000,0.754159,0.820116,0.731721,0.820116,27006,0
+VIVK.US,D,20250415,000000,0.813926,0.83646,0.696325,0.751257,35363.8,0
+VIVK.US,D,20250416,000000,0.773694,0.967118,0.725435,0.936364,207149,0
+VIVK.US,D,20250417,000000,0.928433,1.08317,0.833656,0.92685,199747,0
+VIVK.US,D,20250421,000000,0.870406,0.967118,0.836654,0.86968,45450.5,0
+VIVK.US,D,20250422,000000,0.889749,0.933269,0.841393,0.930271,49768.4,0
+VIVK.US,D,20250423,000000,1.05406,1.05406,0.905222,0.996132,44058.7,0
+VIVK.US,D,20250424,000000,1.0058,1.0735,0.918762,0.95764,68036.1,0
+VIVK.US,D,20250425,000000,1.01547,1.09284,0.918762,1.08317,19951,0
+VIVK.US,D,20250428,000000,1.0058,1.09284,0.953191,1.04874,29234.2,0
+VIVK.US,D,20250429,000000,1.02515,1.03472,0.967215,1.03037,16710.4,0
+VIVK.US,D,20250430,000000,1.0058,1.04362,0.860735,0.870406,60041.2,0
+VIVK.US,D,20250501,000000,0.918762,0.928337,0.776112,0.783366,54291.2,0
+VIVK.US,D,20250502,000000,0.793037,0.793037,0.773694,0.793037,49646.4,0
+VIVK.US,D,20250505,000000,0.784333,0.792843,0.73559,0.756286,18251.1,0
+VIVK.US,D,20250506,000000,0.79294,0.793037,0.725338,0.790716,69836.3,0
+VIVK.US,D,20250507,000000,0.793037,0.793037,0.695841,0.725338,30058.3,0
+VIVK.US,D,20250508,000000,0.760251,0.789749,0.717698,0.763926,26691.6,0
+VIVK.US,D,20250509,000000,0.759188,0.791103,0.744584,0.754352,36539.4,0
+VIVK.US,D,20250512,000000,0.754352,0.793037,0.725339,0.793037,54904.3,0
+VIVK.US,D,20250513,000000,0.773694,0.790039,0.725822,0.783366,37816.4,0
+VIVK.US,D,20250514,000000,0.73501,0.7853,0.725725,0.741199,48955.7,0
+VIVK.US,D,20250515,000000,0.764023,0.782398,0.725338,0.782398,18053.6,0
+VIVK.US,D,20250516,000000,0.772727,0.787234,0.735106,0.752418,23827.4,0
+VIVK.US,D,20250519,000000,0.763056,0.785783,0.728046,0.759381,9754.75,0
+VIVK.US,D,20250520,000000,0.742747,0.787137,0.742747,0.742747,15425.2,0
+VIVK.US,D,20250521,000000,0.773694,0.782398,0.754352,0.754352,15881.2,0
+VIVK.US,D,20250522,000000,0.749516,0.773693,0.68675,0.760155,8177.9,0
+VIVK.US,D,20250523,000000,0.725338,0.725338,0.696325,0.725242,68850.9,0
+VIVK.US,D,20250527,000000,0.715667,0.715667,0.683075,0.683752,7261.78,0
+VIVK.US,D,20250528,000000,0.701064,0.773694,0.686654,0.707834,51830.2,0
+VIVK.US,D,20250529,000000,0.851064,0.860734,0.698066,0.821857,4243633,0
+VIVK.US,D,20250530,000000,1.04449,1.22824,0.939555,1.10251,29230386,0
+VIVK.US,D,20250602,000000,0.996132,1.15087,0.967118,1.03482,1219066,0
+VIVK.US,D,20250603,000000,0.996132,1.03482,0.794197,0.812379,613696,0
+VIVK.US,D,20250604,000000,0.797679,0.928337,0.764121,0.821083,362221,0
+VIVK.US,D,20250605,000000,0.810638,0.821663,0.754352,0.754545,233393,0
+VIVK.US,D,20250606,000000,0.822147,0.822147,0.726596,0.773598,192153,0
+VIVK.US,D,20250609,000000,0.773694,0.779014,0.744681,0.753868,101076,0
+VIVK.US,D,20250610,000000,0.73501,0.773114,0.708704,0.77263,107866,0
+VIVK.US,D,20250611,000000,0.735977,0.831625,0.735977,0.82766,246963,0
+VIVK.US,D,20250612,000000,0.805803,0.918762,0.776112,0.829788,451657,0
+VIVK.US,D,20250613,000000,0.938104,0.976789,0.802805,0.827176,990945,0
+VIVK.US,D,20250616,000000,0.841393,0.841393,0.725338,0.754352,650197,0
+VIVK.US,D,20250617,000000,0.752418,0.802708,0.725348,0.753191,353486,0
+VIVK.US,D,20250618,000000,0.724371,0.754246,0.686654,0.705609,158052,0
+VIVK.US,D,20250620,000000,0.696325,0.976789,0.646567,0.941683,1216882,0
+VIVK.US,D,20250623,000000,0.889845,0.89942,0.709865,0.825338,290393,0
+VIVK.US,D,20250624,000000,0.8206,0.870406,0.788201,0.841393,111792,0
+VIVK.US,D,20250625,000000,0.812186,0.870406,0.78617,0.859284,82342.5,0
+VIVK.US,D,20250626,000000,0.834865,0.870406,0.805706,0.841393,98145.2,0
+VIVK.US,D,20250627,000000,0.848162,0.848162,0.7853,0.7853,41798.4,0
+VIVK.US,D,20250630,000000,0.781528,0.821954,0.7706,0.773694,57388,0
+VIVK.US,D,20250701,000000,0.793037,0.793037,0.755319,0.755319,33742.5,0
+VIVK.US,D,20250702,000000,0.751451,0.78646,0.735107,0.759284,33543.9,0
+VIVK.US,D,20250703,000000,0.754352,0.783366,0.739265,0.748936,18665.7,0
+VIVK.US,D,20250707,000000,0.725338,0.759188,0.725338,0.735977,44464,0
+VIVK.US,D,20250708,000000,0.753385,0.812379,0.715667,0.761025,69419.6,0
+VIVK.US,D,20250709,000000,0.773694,0.783366,0.740426,0.748356,17853,0
+VIVK.US,D,20250710,000000,0.754352,0.773693,0.737041,0.769826,25057.9,0
+VIVK.US,D,20250711,000000,0.783366,0.783366,0.735977,0.75677,55376.9,0
+VIVK.US,D,20250714,000000,0.742747,0.768665,0.705996,0.738104,45573.5,0
+VIVK.US,D,20250715,000000,0.710832,0.760155,0.710832,0.753675,95633.6,0
+VIVK.US,D,20250716,000000,0.729981,0.78646,0.725532,0.745648,24657.7,0
+VIVK.US,D,20250717,000000,0.783269,0.812379,0.754352,0.805609,179699,0
+VIVK.US,D,20250718,000000,0.765184,0.846228,0.751451,0.829981,108071,0
+VIVK.US,D,20250721,000000,0.82205,0.860735,0.82205,0.851064,75090.1,0
+VIVK.US,D,20250722,000000,0.825532,0.841393,0.793617,0.795745,39265.1,0
+VIVK.US,D,20250723,000000,0.840812,0.841296,0.772244,0.829691,137575,0
+VIVK.US,D,20250724,000000,0.804836,0.830754,0.773985,0.77853,27123.8,0
+VIVK.US,D,20250725,000000,0.814023,0.967118,0.783462,0.889749,405413,0
+VIVK.US,D,20250728,000000,0.889749,0.938104,0.889168,0.895455,62512.5,0
+VIVK.US,D,20250729,000000,0.928433,1.11219,0.895455,1.10251,917309,0
+VIVK.US,D,20250730,000000,1.18956,1.25725,0.914023,1.0058,1864156,0
+VIVK.US,D,20250731,000000,0.95735,1.17021,0.95735,1.06383,949365,0
+VIVK.US,D,20250801,000000,1.09284,1.23791,0.976789,1.0735,1169885,0
+VIVK.US,D,20250804,000000,1.03482,1.03482,0.928433,0.928433,334668,0
+VIVK.US,D,20250805,000000,0.976789,1.0058,0.933075,0.98646,169340,0
+VIVK.US,D,20250806,000000,0.996132,1.03453,0.947969,0.961315,142075,0
+VIVK.US,D,20250807,000000,1.0058,1.0058,0.918762,0.919342,110889,0
+VIVK.US,D,20250808,000000,0.919342,0.976789,0.909091,0.934429,113647,0
+VIVK.US,D,20250811,000000,0.928433,0.967118,0.909091,0.92234,121704,0
+VIVK.US,D,20250812,000000,0.925338,0.937137,0.823985,0.884526,132384,0
+VIVK.US,D,20250813,000000,0.870406,0.90232,0.802708,0.82205,194556,0
+VIVK.US,D,20250814,000000,0.831721,0.860832,0.784334,0.831721,103819,0
+VIVK.US,D,20250815,000000,0.831721,0.851064,0.793037,0.802418,145668,0
+VIVK.US,D,20250818,000000,0.803772,0.850677,0.802708,0.81441,95208.6,0
+VIVK.US,D,20250819,000000,0.834623,0.834623,0.78646,0.807447,123093,0
+VIVK.US,D,20250820,000000,0.82205,0.82205,0.793037,0.812379,47172.1,0
+VIVK.US,D,20250821,000000,0.794004,0.812379,0.786557,0.807544,56307.5,0
+VIVK.US,D,20250822,000000,0.802708,0.810542,0.775822,0.791683,156792,0
+VIVK.US,D,20250825,000000,0.793037,0.793037,0.754353,0.759188,101481,0
+VIVK.US,D,20250826,000000,0.754352,0.764024,0.696712,0.720793,277946,0
+VIVK.US,D,20250827,000000,0.715667,0.735009,0.672437,0.675048,253871,0
+VIVK.US,D,20250828,000000,0.678917,0.744681,0.678917,0.720116,74776.8,0
+VIVK.US,D,20250829,000000,0.708221,0.74468,0.679885,0.708221,32210.1,0
+VIVK.US,D,20250902,000000,0.681818,0.775532,0.679884,0.773694,82735.5,0
+VIVK.US,D,20250903,000000,0.773694,0.880077,0.696422,0.715667,558345,0
+VIVK.US,D,20250904,000000,0.724371,0.82205,0.715667,0.741779,706786,0
+VIVK.US,D,20250905,000000,0.77,0.77,0.674,0.702,353524,0
+VIVK.US,D,20250908,000000,0.691,0.72,0.6815,0.683,97343,0
+VIVK.US,D,20250909,000000,0.681,0.7025,0.61,0.6421,232881,0
+VIVK.US,D,20250910,000000,0.67,0.675,0.6126,0.6136,579945,0
+VIVK.US,D,20250911,000000,0.6101,0.6101,0.5521,0.58,177651,0
+VIVK.US,D,20250912,000000,0.59,0.625311,0.5801,0.6051,181419,0
+VIVK.US,D,20250915,000000,0.62,0.639999,0.5096,0.552,364771,0
+VIVK.US,D,20250916,000000,0.569,0.5743,0.52,0.5525,473603,0
+VIVK.US,D,20250917,000000,0.56,0.5893,0.5401,0.5555,173713,0
+VIVK.US,D,20250918,000000,0.578,0.589999,0.553,0.5849,163801,0
+VIVK.US,D,20250919,000000,0.5865,0.62,0.5529,0.5529,240643,0
+VIVK.US,D,20250922,000000,0.55,0.5929,0.4916,0.512777,324744,0
+VIVK.US,D,20250923,000000,0.52,0.5201,0.4624,0.4712,469050,0
+VIVK.US,D,20250924,000000,0.47,0.499999,0.4001,0.434,422672,0
+VIVK.US,D,20250925,000000,0.43,0.49,0.29,0.369,2675901,0
+VIVK.US,D,20250926,000000,0.41,0.41,0.33,0.349,830812,0
+VIVK.US,D,20250929,000000,0.35,0.3668,0.2519,0.2674,37294433,0
+VIVK.US,D,20250930,000000,0.37765,0.487,0.2996,0.4201,77972411,0
+VIVK.US,D,20251001,000000,0.3536,0.3606,0.2731,0.2834,14009954,0
+VIVK.US,D,20251002,000000,0.2981,0.33,0.2838,0.3,6360318,0
+VIVK.US,D,20251003,000000,0.3012,0.3012,0.2595,0.286,10301950,0
+VIVK.US,D,20251006,000000,0.28,0.295,0.27,0.2796,2836630,0
+VIVK.US,D,20251007,000000,0.27,0.295,0.236,0.246,5752973,0
+VIVK.US,D,20251008,000000,0.2475,0.253,0.194,0.2106,8998399,0
+VIVK.US,D,20251009,000000,0.2166,0.236,0.2132,0.2155,3606493,0
+VIVK.US,D,20251010,000000,0.2134,0.225,0.195,0.1991,7076402,0
+VIVK.US,D,20251013,000000,0.2198,0.2479,0.175,0.1844,12548239,0
+VIVK.US,D,20251014,000000,0.1825,0.2,0.175,0.1878,4008747,0
+VIVK.US,D,20251015,000000,0.25,0.3693,0.204,0.2951,350384572,0
+VIVK.US,D,20251016,000000,0.479,0.596,0.2329,0.29,408847438,0
+VIVK.US,D,20251017,000000,0.2632,0.2797,0.2001,0.2054,35721468,0
+VIVK.US,D,20251020,000000,0.2633,0.266,0.22,0.2267,45945725,0
+VIVK.US,D,20251021,000000,0.2255,0.2388,0.2021,0.2284,16448410,0
+VIVK.US,D,20251022,000000,0.2163,0.292,0.21195,0.2462,30210886,0
+VIVK.US,D,20251023,000000,0.2798,0.2929,0.2509,0.2602,84628503,0
+VIVK.US,D,20251024,000000,0.38,0.4788,0.2752,0.2912,436889607,0
+VIVK.US,D,20251027,000000,0.3027,0.315,0.28,0.2889,37023513,0
+VIVK.US,D,20251028,000000,0.27,0.277,0.2511,0.2678,21803905,0
+VIVK.US,D,20251029,000000,0.26,0.276,0.252,0.2569,9718679,0
+VIVK.US,D,20251030,000000,0.3113,0.3577,0.2,0.2287,135738774,0
+VIVK.US,D,20251031,000000,0.2415,0.2494,0.2125,0.2313,22380361,0
+VIVK.US,D,20251103,000000,0.23,0.234,0.2124,0.2159,14206297,0
+VIVK.US,D,20251104,000000,0.21,0.2108,0.1942,0.201,12640216,0
+VIVK.US,D,20251105,000000,0.1971,0.198,0.174,0.1799,17772439,0
+VIVK.US,D,20251106,000000,0.185,0.185,0.1461,0.1468,21491221,0
+VIVK.US,D,20251107,000000,0.151,0.1744,0.14395,0.1642,37720633,0
+VIVK.US,D,20251110,000000,0.223,0.2264,0.1642,0.17,138469559,0
+VIVK.US,D,20251111,000000,0.16,0.169199,0.1591,0.1659,14502865,0
+VIVK.US,D,20251112,000000,0.165,0.1688,0.1551,0.1623,12122216,0
+VIVK.US,D,20251113,000000,0.16,0.1715,0.1532,0.1685,14533788,0
+VIVK.US,D,20251114,000000,0.162,0.165,0.1513,0.1571,9938785,0
+VIVK.US,D,20251117,000000,0.1565,0.1611,0.11,0.12735,16510453,0
+VIVK.US,D,20251118,000000,0.1265,0.135,0.1222,0.135,8397211,0
+VIVK.US,D,20251119,000000,0.1334,0.145,0.1283,0.1283,15615429,0
+VIVK.US,D,20251120,000000,0.13255,0.1408,0.1139,0.116,82992660,0
+VIVK.US,D,20251121,000000,0.1193,0.1371,0.1152,0.1302,27952937,0
+VIVK.US,D,20251124,000000,0.137,0.155,0.1257,0.1434,29564276,0
+VIVK.US,D,20251125,000000,0.1426,0.1466,0.1326,0.1378,12615643,0
+VIVK.US,D,20251126,000000,0.14,0.1435,0.1275,0.1295,13926815,0
+VIVK.US,D,20251128,000000,0.129,0.131,0.1201,0.1226,13876605,0
+VIVK.US,D,20251201,000000,0.115,0.123,0.11,0.1164,13126007,0
+VIVK.US,D,20251202,000000,0.1149,0.12909,0.1062,0.1094,13849884,0
+VIVK.US,D,20251203,000000,0.1076,0.1085,0.089,0.0948,20071513,0
+VIVK.US,D,20251204,000000,0.0937,0.1123,0.0929,0.1054,22645573,0
+VIVK.US,D,20251205,000000,0.1033,0.1071,0.09755,0.1,13161617,0
+VIVK.US,D,20251208,000000,0.0972,0.099,0.085,0.0884,22904930,0
+VIVK.US,D,20251209,000000,0.0884,0.0885,0.073,0.0796,25143279,0
+VIVK.US,D,20251210,000000,0.0721,0.0759,0.06,0.0646,21716636,0
+VIVK.US,D,20251211,000000,0.0655,0.0746,0.064799,0.074,84669827,0
+VIVK.US,D,20251212,000000,0.0818,0.087,0.0681,0.0727,53218874,0
+VIVK.US,D,20251215,000000,0.0717,0.0718,0.0609,0.0613,24126850,0
+VIVK.US,D,20251216,000000,0.0609,0.0659,0.05,0.0597,21744541,0
+VIVK.US,D,20251217,000000,0.057,0.0597,0.05,0.051,57162663,0
+VIVK.US,D,20251218,000000,0.054,0.08,0.0535,0.0751,233997647,0
+VIVK.US,D,20251219,000000,0.0758,0.0758,0.06,0.0745,73380530,0
+VIVK.US,D,20251222,000000,0.07,0.0723,0.055,0.0615,52770349,0
+VIVK.US,D,20251223,000000,0.08,0.0937,0.045,0.0466,515838630,0
+VIVK.US,D,20251224,000000,0.0501,0.0501,0.0323,0.0348,455697880,0
diff --git a/daily/us/nasdaq stocks/3/vivs.us.txt b/daily/us/nasdaq stocks/3/vivs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb0dc38ce07d553ba0f3c029197c5145d3d7acf1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vivs.us.txt	
@@ -0,0 +1,3172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIVS.US,D,20130711,000000,1317.6,1416,1183.2,1260,10934.9166622927,0
+VIVS.US,D,20130712,000000,1260,1461.6,1243.2,1442.4,13383.8333279798,0
+VIVS.US,D,20130715,000000,1545.6,1732.8,1545.6,1634.4,33155.749986737705,0
+VIVS.US,D,20130716,000000,1660.8,1704,1490.4,1620,23096.9166574279,0
+VIVS.US,D,20130717,000000,1696.8,1932,1620,1886.4,34066.8333197066,0
+VIVS.US,D,20130718,000000,1908,2040,1708.8,1752,33388.083319978105,0
+VIVS.US,D,20130719,000000,1800,1800,1569.6,1612.8,19054.916659044702,0
+VIVS.US,D,20130722,000000,1632,1663.2,1509.6,1519.2,15610.833327089002,0
+VIVS.US,D,20130723,000000,1536,1752,1536,1740,18554.666659244802,0
+VIVS.US,D,20130724,000000,1764,1800,1540.8,1560,21218.999991512403,0
+VIVS.US,D,20130725,000000,1500,1524,1406.4,1512,16174.499993530202,0
+VIVS.US,D,20130726,000000,1512,1596,1464,1504.8,8015.0833301273005,0
+VIVS.US,D,20130729,000000,1545.6,1560,1466.4,1478.4,5442.0833311565,0
+VIVS.US,D,20130730,000000,1488,1500,1332,1332,13031.4999947874,0
+VIVS.US,D,20130731,000000,1320,1332,1204.8,1216.8,18136.1666594122,0
+VIVS.US,D,20130801,000000,1219.2,1353.6,1219.2,1284,14705.999994117601,0
+VIVS.US,D,20130802,000000,1111.2,1164,1063.2,1104,46385.9166481123,0
+VIVS.US,D,20130805,000000,1111.2,1183.2,1106.4,1164,14538.4166608513,0
+VIVS.US,D,20130806,000000,1190.4,1200,1140,1171.2,9937.8333293582,0
+VIVS.US,D,20130807,000000,1200,1212,1128,1152,6712.3333306484,0
+VIVS.US,D,20130808,000000,1190.4,1255.2,1135.2,1250.4,12011.249995195501,0
+VIVS.US,D,20130809,000000,1260,1332,1238.4,1320,14163.0833276681,0
+VIVS.US,D,20130812,000000,1334.4,1399.2,1250.4,1344,14553.916660845101,0
+VIVS.US,D,20130813,000000,1358.4,1437.6,1262.4,1425.6,14857.083327390501,0
+VIVS.US,D,20130814,000000,1437.6,1488,1356,1368,16046.999993581201,0
+VIVS.US,D,20130815,000000,1377.6,1437.6,1324.8,1384.8,9169.4999963322,0
+VIVS.US,D,20130816,000000,1440,1476,1408.8,1408.8,10718.7499957125,0
+VIVS.US,D,20130819,000000,1464,1492.8,1420.8,1464,10634.833329079402,0
+VIVS.US,D,20130820,000000,1488,1533.6,1456.8,1464,11876.749995249302,0
+VIVS.US,D,20130821,000000,1500,1507.2,1392,1406.4,18914.6666591008,0
+VIVS.US,D,20130822,000000,1437.6,1440,1324.8,1324.8,10510.5833291291,0
+VIVS.US,D,20130823,000000,1322.4,1377.6,1274.4,1320,7690.9999969236005,0
+VIVS.US,D,20130826,000000,1356,1483.2,1351.2,1418.4,16625.0833266833,0
+VIVS.US,D,20130827,000000,1399.2,1428,1392,1404,7955.249996817901,0
+VIVS.US,D,20130828,000000,1420.8,1428,1320,1344,7459.0833303497,0
+VIVS.US,D,20130829,000000,1363.2,1392,1348.8,1365.6,4184.249998326301,0
+VIVS.US,D,20130830,000000,1382.4,1401.6,1320,1370.4,4711.833331448601,0
+VIVS.US,D,20130903,000000,1392,1428,1370.4,1416,8290.9999966836,0
+VIVS.US,D,20130904,000000,1440,1452,1406.4,1437.6,8173.916663397101,0
+VIVS.US,D,20130905,000000,1440,1473.6,1418.4,1428,7357.1666637238,0
+VIVS.US,D,20130906,000000,1459.2,1461.6,1336.8,1351.2,11587.083328698502,0
+VIVS.US,D,20130909,000000,1368,1392,1334.4,1339.2,4601.4999981594,0
+VIVS.US,D,20130910,000000,1353.6,1375.2,1322.4,1332,6244.999997502,0
+VIVS.US,D,20130911,000000,1327.2,1344,1255.2,1279.2,9316.4999962734,0
+VIVS.US,D,20130912,000000,1279.2,1281.6,1190.4,1190.4,13204.916661384701,0
+VIVS.US,D,20130913,000000,1212,1243.2,1192.8,1238.4,6737.8333306382,0
+VIVS.US,D,20130916,000000,1260,1272,1207.2,1216.8,5203.9999979184,0
+VIVS.US,D,20130917,000000,1226.4,1260,1190.4,1257.6,7210.9999971156,0
+VIVS.US,D,20130918,000000,1300.8,1336.8,1286.4,1336.8,7744.999996902001,0
+VIVS.US,D,20130919,000000,1430.4,1488,1392,1447.2,22378.749991048502,0
+VIVS.US,D,20130920,000000,1466.4,1471.2,1356,1392,15413.4999938346,0
+VIVS.US,D,20130923,000000,1413.6,1413.6,1353.6,1399.2,4771.166664758201,0
+VIVS.US,D,20130924,000000,1406.4,1456.8,1368,1435.2,8497.9166632675,0
+VIVS.US,D,20130925,000000,1471.2,1497.6,1435.2,1456.8,12600.4999949598,0
+VIVS.US,D,20130926,000000,1483.2,1519.2,1452,1468.8,8921.749996431301,0
+VIVS.US,D,20130927,000000,1488,1497.6,1442.4,1461.6,6641.4999973434005,0
+VIVS.US,D,20130930,000000,1430.4,1430.4,1353.6,1384.8,9954.5833293515,0
+VIVS.US,D,20131001,000000,1394.4,1404,1358.4,1399.2,5041.0833313169005,0
+VIVS.US,D,20131002,000000,1392,1399.2,1324.8,1363.2,6386.666664112001,0
+VIVS.US,D,20131003,000000,1351.2,1372.8,1281.6,1327.2,7389.999997044,0
+VIVS.US,D,20131004,000000,1332,1358.4,1322.4,1332,3677.5833318623004,0
+VIVS.US,D,20131007,000000,1416,1461.6,1372.8,1444.8,13315.666661340401,0
+VIVS.US,D,20131008,000000,1440,1452,1334.4,1358.4,9106.416663024102,0
+VIVS.US,D,20131009,000000,1360.8,1368,1279.2,1358.4,7272.166663757801,0
+VIVS.US,D,20131010,000000,1375.2,1404,1348.8,1370.4,5206.499997917401,0
+VIVS.US,D,20131011,000000,1365.6,1432.8,1351.2,1416,5894.333330975601,0
+VIVS.US,D,20131014,000000,1380,1399.2,1363.2,1377.6,3209.2499987163,0
+VIVS.US,D,20131015,000000,1404,1437.6,1346.4,1363.2,5545.1666644486,0
+VIVS.US,D,20131016,000000,1394.4,1396.8,1365.6,1380,3168.1666653994002,0
+VIVS.US,D,20131017,000000,1404,1459.2,1380,1456.8,11444.333328755602,0
+VIVS.US,D,20131018,000000,1526.4,1658.4,1464,1471.2,44970.7499820117,0
+VIVS.US,D,20131021,000000,1480.8,1545.6,1466.4,1492.8,9572.333329504401,0
+VIVS.US,D,20131022,000000,1680,1704,1569.6,1644,32058.666653843204,0
+VIVS.US,D,20131023,000000,1627.2,1730.4,1593.6,1730.4,20878.4999916486,0
+VIVS.US,D,20131024,000000,1756.8,1848,1706.4,1766.4,25281.0833232209,0
+VIVS.US,D,20131025,000000,1795.2,1812,1622.4,1622.4,21374.9166581167,0
+VIVS.US,D,20131028,000000,1627.2,1711.2,1584,1680,9710.666662782402,0
+VIVS.US,D,20131029,000000,1704,1737.6,1651.2,1708.8,7877.666663515601,0
+VIVS.US,D,20131030,000000,1744.8,1773.6,1708.8,1759.2,11890.3333285772,0
+VIVS.US,D,20131031,000000,1773.6,1800,1711.2,1744.8,9044.999996382001,0
+VIVS.US,D,20131101,000000,1800,1800,1747.2,1788,6009.8333309294,0
+VIVS.US,D,20131104,000000,1790.4,1800,1708.8,1737.6,9385.833329579,0
+VIVS.US,D,20131105,000000,1740,1819.2,1586.4,1766.4,17621.333326284803,0
+VIVS.US,D,20131106,000000,1824,1968,1788,1968,35222.499985911,0
+VIVS.US,D,20131107,000000,2006.4,2025.6,1792.8,1879.2,21647.3333246744,0
+VIVS.US,D,20131108,000000,1893.6,1996.8,1872,1968,12781.916661553902,0
+VIVS.US,D,20131111,000000,1922.4,2256,1874.4,2167.2,40031.833317320605,0
+VIVS.US,D,20131112,000000,2160,2529.6,2112,2246.4,57623.6666436172,0
+VIVS.US,D,20131113,000000,2280,2524.8,2280,2448,39768.083317426106,0
+VIVS.US,D,20131114,000000,2527.2,2863.2,2527.2,2856,66717.33330664641,0
+VIVS.US,D,20131115,000000,3120,3223.2,2652,3000,108640.4999565438,0
+VIVS.US,D,20131118,000000,3129.6,3276,2918.4,3060,72877.33330418241,0
+VIVS.US,D,20131119,000000,2947.2,2976,2112,2304,129230.41661497451,0
+VIVS.US,D,20131120,000000,2203.2,2227.2,1903.2,1908,71186.08330485891,0
+VIVS.US,D,20131121,000000,1951.2,2332.8,1951.2,2126.4,63544.24997458231,0
+VIVS.US,D,20131122,000000,2268,2354.4,2131.2,2196,39796.416650748106,0
+VIVS.US,D,20131125,000000,2280,2340,2232,2301.6,21375.249991449902,0
+VIVS.US,D,20131126,000000,2388,2412,2224.8,2292,18570.249992571902,0
+VIVS.US,D,20131127,000000,2287.2,2289.6,2155.2,2203.2,13343.333327996,0
+VIVS.US,D,20131129,000000,2090.4,2172,2016,2131.2,14918.249994032702,0
+VIVS.US,D,20131202,000000,2100,2140.8,2018.4,2114.4,12873.333328184,0
+VIVS.US,D,20131203,000000,2064,2241.6,2064,2224.8,14291.583327616701,0
+VIVS.US,D,20131204,000000,2217.6,2304,2174.4,2212.8,11707.7499953169,0
+VIVS.US,D,20131205,000000,2232,2397.6,2169.6,2311.2,22299.583324413503,0
+VIVS.US,D,20131206,000000,2368.8,2392.8,2292,2301.6,9117.499996353,0
+VIVS.US,D,20131209,000000,2304,2460,2246.4,2424,17389.6666597108,0
+VIVS.US,D,20131210,000000,2400,2457.6,2359.2,2412,13837.833327798202,0
+VIVS.US,D,20131211,000000,2390.4,2416.8,2116.8,2155.2,19237.7499923049,0
+VIVS.US,D,20131212,000000,2162.4,2292,2136,2272.8,9980.2499960079,0
+VIVS.US,D,20131213,000000,2248.8,2352,2241.6,2241.6,8330.666663334401,0
+VIVS.US,D,20131216,000000,2263.2,2268,2128.8,2164.8,9721.7499961113,0
+VIVS.US,D,20131217,000000,2131.2,2148,2061.6,2104.8,10848.916662327101,0
+VIVS.US,D,20131218,000000,2104.8,2157.6,1980,2032.8,11469.3333287456,0
+VIVS.US,D,20131219,000000,2013.6,2059.2,1944,2006.4,9552.9999961788,0
+VIVS.US,D,20131220,000000,2020.8,2184,2016,2162.4,19757.749992096902,0
+VIVS.US,D,20131223,000000,2188.8,2215.2,2078.4,2100,9164.333329667601,0
+VIVS.US,D,20131224,000000,2100,2136,2054.4,2064,3629.8333318814,0
+VIVS.US,D,20131226,000000,2073.6,2232,2068.8,2172,12009.6666618628,0
+VIVS.US,D,20131227,000000,2256,2325.6,2179.2,2227.2,13802.999994478801,0
+VIVS.US,D,20131230,000000,2251.2,2364,2236.8,2354.4,14074.333327703602,0
+VIVS.US,D,20131231,000000,2512.8,2769.6,2431.2,2656.8,48662.5833138683,0
+VIVS.US,D,20140102,000000,2712,2892,2474.4,2709.6,40749.249983700305,0
+VIVS.US,D,20140103,000000,2824.8,2824.8,2592,2616,24031.749990387303,0
+VIVS.US,D,20140106,000000,2592,2616,2366.4,2443.2,18312.2499926751,0
+VIVS.US,D,20140107,000000,2512.8,2568,2421.6,2488.8,12141.7499951433,0
+VIVS.US,D,20140108,000000,2520,2700,2496,2652,20018.249991992703,0
+VIVS.US,D,20140109,000000,2707.2,2796,2601.6,2664,21651.0833246729,0
+VIVS.US,D,20140110,000000,2743.2,2760,2582.4,2709.6,12985.3333281392,0
+VIVS.US,D,20140113,000000,2690.4,2971.2,2484,2652,42821.41664953811,0
+VIVS.US,D,20140114,000000,2752.8,2752.8,2594.4,2736,16105.083326891301,0
+VIVS.US,D,20140115,000000,2748,2808,2656.8,2786.4,13182.916661393501,0
+VIVS.US,D,20140116,000000,2791.2,2868,2712,2779.2,11169.6666621988,0
+VIVS.US,D,20140117,000000,2791.2,2796,2664,2676,9807.7499960769,0
+VIVS.US,D,20140121,000000,2688,2709.6,2340,2424,46114.166648221006,0
+VIVS.US,D,20140122,000000,2438.4,2472,2340,2400,15432.166660493802,0
+VIVS.US,D,20140123,000000,2392.8,2416.8,2301.6,2366.4,11723.9166619771,0
+VIVS.US,D,20140124,000000,2313.6,2313.6,2150.4,2188.8,20873.499991650602,0
+VIVS.US,D,20140127,000000,2150.4,2155.2,1960.8,2013.6,21355.249991457902,0
+VIVS.US,D,20140128,000000,2066.4,2155.2,2016,2090.4,12024.0833285237,0
+VIVS.US,D,20140129,000000,2402.4,2512.8,2296.8,2304,50517.49997979301,0
+VIVS.US,D,20140130,000000,2397.6,2460,2342.4,2347.2,14577.833327502201,0
+VIVS.US,D,20140131,000000,2294.4,2313.6,2186.4,2268,8992.499996403001,0
+VIVS.US,D,20140203,000000,2256,2268,2104.8,2167.2,11389.499995444201,0
+VIVS.US,D,20140204,000000,2246.4,2251.2,2164.8,2229.6,5857.249997657101,0
+VIVS.US,D,20140205,000000,2160,2222.4,2040,2184,15744.6666603688,0
+VIVS.US,D,20140206,000000,2136,2205.6,2100,2143.2,5698.333331054,0
+VIVS.US,D,20140207,000000,2155.2,2280,2155.2,2244,8722.583329844301,0
+VIVS.US,D,20140210,000000,2275.2,2400,2258.4,2330.4,11711.9999953152,0
+VIVS.US,D,20140211,000000,2385.6,2512.8,2356.8,2397.6,16371.499993451402,0
+VIVS.US,D,20140212,000000,2414.4,2431.2,2304,2378.4,7273.2499970907,0
+VIVS.US,D,20140213,000000,2352,2426.4,2304,2380.8,5711.5833310487005,0
+VIVS.US,D,20140214,000000,2380.8,2455.2,2328,2328,8921.999996431201,0
+VIVS.US,D,20140218,000000,2352,2433.6,2275.2,2376,5753.5833310319,0
+VIVS.US,D,20140219,000000,2395.2,2409.6,2352,2366.4,4412.8333315682,0
+VIVS.US,D,20140220,000000,2390.4,2510.4,2354.4,2467.2,11444.333328755602,0
+VIVS.US,D,20140221,000000,2491.2,2601.6,2448,2520,18169.5833260655,0
+VIVS.US,D,20140224,000000,2520,2592,2407.2,2476.8,10433.333329160001,0
+VIVS.US,D,20140225,000000,2472,2498.4,2402.4,2448,5754.4166643649005,0
+VIVS.US,D,20140226,000000,2440.8,2556,2426.4,2496,7159.916663802701,0
+VIVS.US,D,20140227,000000,2503.2,2594.4,2484,2496,7213.499997114601,0
+VIVS.US,D,20140228,000000,2500.8,2575.2,2402.4,2467.2,7804.7499968781,0
+VIVS.US,D,20140303,000000,2400,2457.6,2280,2455.2,8881.166663114202,0
+VIVS.US,D,20140304,000000,2488.8,2508,2440.8,2467.2,5214.4999979142,0
+VIVS.US,D,20140305,000000,2412,2462.4,2412,2443.2,3798.7499984805004,0
+VIVS.US,D,20140306,000000,2460,2493.6,2352,2376,6086.8333308986,0
+VIVS.US,D,20140307,000000,2376,2400,2304,2328,7486.7499970053,0
+VIVS.US,D,20140310,000000,2287.2,2304,2191.2,2220,9991.4999960034,0
+VIVS.US,D,20140311,000000,2145.6,2186.4,2052,2066.4,18870.0833257853,0
+VIVS.US,D,20140312,000000,2052,2152.8,1982.4,2102.4,11314.083328807701,0
+VIVS.US,D,20140313,000000,2112,2145.6,2011.2,2030.4,8927.1666630958,0
+VIVS.US,D,20140314,000000,2025.6,2104.8,1996.8,2100,5067.3333313064,0
+VIVS.US,D,20140317,000000,2102.4,2150.4,2076,2097.6,5062.9999979748,0
+VIVS.US,D,20140318,000000,2119.2,2212.8,2097.6,2172,5951.666664286,0
+VIVS.US,D,20140319,000000,2184,2232,2124,2152.8,4576.666664836001,0
+VIVS.US,D,20140320,000000,2136,2172,2044.8,2095.2,7800.916663546301,0
+VIVS.US,D,20140321,000000,2104.8,2119.2,1939.2,2028,12912.6666615016,0
+VIVS.US,D,20140324,000000,1982.4,2011.2,1922.4,2011.2,7699.4166635869005,0
+VIVS.US,D,20140325,000000,2016,2061.6,1939.2,2011.2,4995.5833313351,0
+VIVS.US,D,20140326,000000,2016,2028,1924.8,1948.8,4647.499998141,0
+VIVS.US,D,20140327,000000,1920,1922.4,1718.4,1737.6,17661.0833262689,0
+VIVS.US,D,20140328,000000,1708.8,1845.6,1708.8,1778.4,7032.083330520501,0
+VIVS.US,D,20140331,000000,1780.8,1860,1756.8,1833.6,4230.4999983078005,0
+VIVS.US,D,20140401,000000,1869.6,1920,1788,1874.4,7433.999997026401,0
+VIVS.US,D,20140402,000000,1884,2004,1874.4,1932,7335.999997065601,0
+VIVS.US,D,20140403,000000,1960.8,2004,1932,1948.8,5103.2499979587,0
+VIVS.US,D,20140404,000000,1982.4,1984.8,1836,1900.8,5798.2499976807,0
+VIVS.US,D,20140407,000000,1848,1963.2,1826.4,1953.6,4771.8333314246,0
+VIVS.US,D,20140408,000000,1953.6,1980,1860,1920,3882.1666651138003,0
+VIVS.US,D,20140409,000000,1924.8,2068.8,1920,2020.8,5655.166664404601,0
+VIVS.US,D,20140410,000000,2083.2,2083.2,1828.8,1857.6,9739.4166627709,0
+VIVS.US,D,20140411,000000,1824,1888.8,1742.4,1742.4,8211.4999967154,0
+VIVS.US,D,20140414,000000,1744.8,1804.8,1454.4,1500,18437.916659291503,0
+VIVS.US,D,20140415,000000,1600.8,1651.2,1440,1593.6,14879.3333273816,0
+VIVS.US,D,20140416,000000,1646.4,1704,1560,1687.2,6086.2499975655,0
+VIVS.US,D,20140417,000000,1687.2,1728,1632,1680,3875.9166651163005,0
+VIVS.US,D,20140421,000000,1656,1663.2,1548,1581.6,7855.666663524401,0
+VIVS.US,D,20140422,000000,1588.8,1641.6,1548,1598.4,7082.916663833501,0
+VIVS.US,D,20140423,000000,1615.2,1620,1502.4,1516.8,5648.9999977404,0
+VIVS.US,D,20140424,000000,1531.2,1557.6,1404,1466.4,8471.999996611201,0
+VIVS.US,D,20140425,000000,1440,1442.4,1332,1332,10022.9166626575,0
+VIVS.US,D,20140428,000000,1428,1480.8,1324.8,1339.2,14707.0833274505,0
+VIVS.US,D,20140429,000000,1344,1356,1240.8,1284,10424.249995830301,0
+VIVS.US,D,20140430,000000,1288.8,1425.6,1228.8,1401.6,9504.4166628649,0
+VIVS.US,D,20140501,000000,1420.8,1488,1413.6,1456.8,9758.749996096501,0
+VIVS.US,D,20140502,000000,1432.8,1500,1406.4,1428,4565.5833315071,0
+VIVS.US,D,20140505,000000,1423.2,1476,1380,1449.6,4060.4166650425004,0
+VIVS.US,D,20140506,000000,1440,1500,1401.6,1468.8,4299.0833316137005,0
+VIVS.US,D,20140507,000000,1488,1500,1411.2,1461.6,4473.7499982105,0
+VIVS.US,D,20140508,000000,1500,1526.4,1464,1507.2,5082.916664633501,0
+VIVS.US,D,20140509,000000,1466.4,1504.8,1416,1488,3051.5833321127,0
+VIVS.US,D,20140512,000000,1500,1555.2,1488,1536,4006.2499983975003,0
+VIVS.US,D,20140513,000000,1560,1572,1500,1540.8,3723.3333318440004,0
+VIVS.US,D,20140514,000000,1545.6,1617.6,1536,1608,3664.9166652007,0
+VIVS.US,D,20140515,000000,1620,1629.6,1512,1555.2,4932.4166646937,0
+VIVS.US,D,20140516,000000,1543.2,1608,1512,1524,3232.1666653738002,0
+VIVS.US,D,20140519,000000,1524,1608,1500,1608,3222.2499987111,0
+VIVS.US,D,20140520,000000,1588.8,1624.8,1562.4,1593.6,3726.7499985093004,0
+VIVS.US,D,20140521,000000,1572,1612.8,1560,1584,2685.7499989257003,0
+VIVS.US,D,20140522,000000,1596,1656,1560,1634.4,3445.1666652886,0
+VIVS.US,D,20140523,000000,1620,1720.8,1620,1636.8,4658.0833314701,0
+VIVS.US,D,20140527,000000,1687.2,1776,1656,1752,4684.8333314594,0
+VIVS.US,D,20140528,000000,1747.2,1780.8,1658.4,1672.8,4424.249998230301,0
+VIVS.US,D,20140529,000000,1711.2,1728,1680,1716,2461.8333323486004,0
+VIVS.US,D,20140530,000000,1764,1764,1680,1708.8,2891.7499988433,0
+VIVS.US,D,20140602,000000,1716,1747.2,1646.4,1728,3406.2499986375,0
+VIVS.US,D,20140603,000000,1728,1740,1696.8,1708.8,2122.6666658176,0
+VIVS.US,D,20140604,000000,1694.4,1797.6,1648.8,1768.8,3607.3333318904,0
+VIVS.US,D,20140605,000000,1792.8,1848,1742.4,1831.2,4552.8333315122,0
+VIVS.US,D,20140606,000000,1826.4,1884,1800,1852.8,3166.7499987333003,0
+VIVS.US,D,20140609,000000,1836,1905.6,1802.4,1831.2,3158.3333320700003,0
+VIVS.US,D,20140610,000000,1891.2,1891.2,1814.4,1845.6,2248.7499991005,0
+VIVS.US,D,20140611,000000,1812,1843.2,1730.4,1747.2,4632.166664813801,0
+VIVS.US,D,20140612,000000,1670.4,1752,1502.4,1627.2,11959.999995216001,0
+VIVS.US,D,20140613,000000,1608,1651.2,1538.4,1648.8,4016.8333317266,0
+VIVS.US,D,20140616,000000,1644,1663.2,1581.6,1636.8,3175.9999987296,0
+VIVS.US,D,20140617,000000,1600.8,1735.2,1600.8,1723.2,6506.3333307308,0
+VIVS.US,D,20140618,000000,1723.2,1768.8,1701.6,1756.8,2745.9166655683002,0
+VIVS.US,D,20140619,000000,1764,1768.8,1704,1723.2,3659.5833318695004,0
+VIVS.US,D,20140620,000000,1720.8,1766.4,1704,1742.4,4741.5833314367,0
+VIVS.US,D,20140623,000000,1737.6,1838.4,1716,1812,5459.583331149501,0
+VIVS.US,D,20140624,000000,1838.4,1840.8,1718.4,1742.4,5423.7499978305,0
+VIVS.US,D,20140625,000000,1728,1778.4,1723.2,1761.6,2049.1666658470003,0
+VIVS.US,D,20140626,000000,1920,1980,1838.4,1968,18307.2499926771,0
+VIVS.US,D,20140627,000000,1963.2,2184,1924.8,2064,44030.833315721,0
+VIVS.US,D,20140630,000000,2131.2,2179.2,1972.8,2004,11521.3333287248,0
+VIVS.US,D,20140701,000000,2025.6,2148,1946.4,2092.8,14486.333327538801,0
+VIVS.US,D,20140702,000000,2076,2148,2052,2102.4,5245.4166645685,0
+VIVS.US,D,20140703,000000,2114.4,2136,2052,2092.8,2581.2499989675002,0
+VIVS.US,D,20140707,000000,2078.4,2220,2061.6,2193.6,11912.3333285684,0
+VIVS.US,D,20140708,000000,2176.8,2208,1941.6,1994.4,10658.833329069801,0
+VIVS.US,D,20140709,000000,2016,2052,1948.8,1956,3321.4999986714,0
+VIVS.US,D,20140710,000000,1848,1920,1778.4,1845.6,6634.8333306794,0
+VIVS.US,D,20140711,000000,1860,1934.4,1850.4,1903.2,2706.5833322507,0
+VIVS.US,D,20140714,000000,1924.8,1963.2,1893.6,1910.4,2834.5833321995,0
+VIVS.US,D,20140715,000000,1920,1941.6,1766.4,1776,6594.1666640290005,0
+VIVS.US,D,20140716,000000,1800,1807.2,1728,1735.2,4128.9999983484,0
+VIVS.US,D,20140717,000000,1713.6,1788,1656,1658.4,5038.9166646511,0
+VIVS.US,D,20140718,000000,1656,1780.8,1644,1735.2,5499.9999978000005,0
+VIVS.US,D,20140721,000000,1713.6,1804.8,1680,1795.2,4352.0833315925,0
+VIVS.US,D,20140722,000000,1814.4,1879.2,1776,1836,5456.0833311509,0
+VIVS.US,D,20140723,000000,1867.2,1888.8,1812,1836,2474.4166656769003,0
+VIVS.US,D,20140724,000000,2090.4,2121.6,1920,1934.4,25561.5833231087,0
+VIVS.US,D,20140725,000000,1956,1958.4,1857.6,1891.2,4783.7499980865,0
+VIVS.US,D,20140728,000000,1884,1893.6,1802.4,1833.6,3537.4999985850004,0
+VIVS.US,D,20140729,000000,1824,1879.2,1800,1831.2,3053.4166654453,0
+VIVS.US,D,20140730,000000,1852.8,1896,1836,1881.6,2395.3333323752004,0
+VIVS.US,D,20140731,000000,1836,1920,1807.2,1816.8,3837.8333317982,0
+VIVS.US,D,20140801,000000,1802.4,1836,1704,1728,4648.416664807301,0
+VIVS.US,D,20140804,000000,1749.6,1790.4,1711.2,1730.4,3039.0833321177,0
+VIVS.US,D,20140805,000000,1708.8,1867.2,1708.8,1864.8,5726.9999977092,0
+VIVS.US,D,20140806,000000,1864.8,1951.2,1828.8,1944,5993.7499976025,0
+VIVS.US,D,20140807,000000,1951.2,2004,1852.8,1864.8,6407.583330770301,0
+VIVS.US,D,20140808,000000,1874.4,1898.4,1814.4,1828.8,4178.999998328401,0
+VIVS.US,D,20140811,000000,1848,1898.4,1831.2,1884,2816.9999988732,0
+VIVS.US,D,20140812,000000,1888.8,1953.6,1884,1920,3514.2499985943005,0
+VIVS.US,D,20140813,000000,1944,1956,1886.4,1932,3215.6666653804004,0
+VIVS.US,D,20140814,000000,1927.2,1939.2,1886.4,1908,3398.7499986405,0
+VIVS.US,D,20140815,000000,1920,1936.8,1848,1867.2,2680.4999989278003,0
+VIVS.US,D,20140818,000000,1888.8,1903.2,1821.6,1833.6,4048.9166650471,0
+VIVS.US,D,20140819,000000,1848,1876.8,1836,1864.8,2226.4166657761,0
+VIVS.US,D,20140820,000000,1857.6,1857.6,1824,1828.8,2010.2499991959,0
+VIVS.US,D,20140821,000000,1836,1860,1804.8,1860,2296.9166657479,0
+VIVS.US,D,20140822,000000,1845.6,1912.8,1824,1867.2,3172.6666653976004,0
+VIVS.US,D,20140825,000000,1900.8,1956,1850.4,1905.6,3999.8333317334004,0
+VIVS.US,D,20140826,000000,1920,1929.6,1884,1900.8,2602.6666656256,0
+VIVS.US,D,20140827,000000,1884,1982.4,1884,1910.4,7028.166663855401,0
+VIVS.US,D,20140828,000000,1900.8,1917.6,1824,1838.4,5313.0833312081,0
+VIVS.US,D,20140829,000000,1840.8,1881.6,1809.6,1867.2,2786.6666655520003,0
+VIVS.US,D,20140902,000000,1884,1884,1816.8,1862.4,2107.8333324902,0
+VIVS.US,D,20140903,000000,1864.8,1869.6,1826.4,1845.6,2278.3333324220002,0
+VIVS.US,D,20140904,000000,1857.6,1857.6,1754.4,1780.8,4488.3333315380005,0
+VIVS.US,D,20140905,000000,1764,1783.2,1730.4,1742.4,2950.4166654865003,0
+VIVS.US,D,20140908,000000,1732.8,1773.6,1711.2,1723.2,3020.4999987918004,0
+VIVS.US,D,20140909,000000,1708.8,1728,1670.4,1677.6,5370.999997851601,0
+VIVS.US,D,20140910,000000,1696.8,1831.2,1677.6,1826.4,5681.2499977275,0
+VIVS.US,D,20140911,000000,1855.2,1867.2,1752,1776,5158.1666646034,0
+VIVS.US,D,20140912,000000,1764,1771.2,1735.2,1759.2,6545.4999973818,0
+VIVS.US,D,20140915,000000,1730.4,1752,1694.4,1718.4,5011.666664662001,0
+VIVS.US,D,20140916,000000,1704,1728,1682.4,1699.2,2742.8333322362,0
+VIVS.US,D,20140917,000000,1699.2,1723.2,1680,1684.8,2569.6666656388,0
+VIVS.US,D,20140918,000000,1687.2,1711.2,1670.4,1677.6,2883.4166655133004,0
+VIVS.US,D,20140919,000000,1682.4,1696.8,1576.8,1576.8,7248.5833304339,0
+VIVS.US,D,20140922,000000,1567.2,1586.4,1480.8,1579.2,5254.833331231401,0
+VIVS.US,D,20140923,000000,1584,1646.4,1545.6,1564.8,2630.1666656146003,0
+VIVS.US,D,20140924,000000,1560,1617.6,1548,1591.2,1438.9166660911,0
+VIVS.US,D,20140925,000000,1548,1584,1533.6,1533.6,3425.1666652966,0
+VIVS.US,D,20140926,000000,1531.2,1548,1516.8,1545.6,2216.9999991132004,0
+VIVS.US,D,20140929,000000,1512,1540.8,1490.4,1519.2,2912.6666655016,0
+VIVS.US,D,20140930,000000,1536,1574.4,1521.6,1528.8,2502.499998999,0
+VIVS.US,D,20141001,000000,1528.8,1533.6,1437.6,1444.8,6551.3333307128005,0
+VIVS.US,D,20141002,000000,1440,1452,1320,1408.8,9391.4166629101,0
+VIVS.US,D,20141003,000000,1425.6,1524,1420.8,1502.4,3749.4999985002005,0
+VIVS.US,D,20141006,000000,1524,1531.2,1442.4,1468.8,3648.7499985405,0
+VIVS.US,D,20141007,000000,1444.8,1497.6,1406.4,1461.6,3418.7499986325,0
+VIVS.US,D,20141008,000000,1454.4,1512,1406.4,1497.6,6738.499997304601,0
+VIVS.US,D,20141009,000000,1492.8,1512,1392,1440,4478.4999982086,0
+VIVS.US,D,20141010,000000,1406.4,1435.2,1327.2,1334.4,4013.4999983946004,0
+VIVS.US,D,20141013,000000,1308,1394.4,1293.6,1332,3867.6666651196,0
+VIVS.US,D,20141014,000000,1358.4,1430.4,1332,1401.6,3107.8333320902,0
+VIVS.US,D,20141015,000000,1348.8,1492.8,1329.6,1480.8,4346.999998261201,0
+VIVS.US,D,20141016,000000,1404,1524,1404,1490.4,6179.5833308615,0
+VIVS.US,D,20141017,000000,1509.6,1536,1490.4,1490.4,2796.3333322148,0
+VIVS.US,D,20141020,000000,1490.4,1514.4,1444.8,1473.6,2049.8333325134004,0
+VIVS.US,D,20141021,000000,1485.6,1507.2,1428,1473.6,4131.166665014201,0
+VIVS.US,D,20141022,000000,1468.8,1483.2,1392,1399.2,2857.5833321903,0
+VIVS.US,D,20141023,000000,1430.4,1476,1394.4,1406.4,3145.4999987418,0
+VIVS.US,D,20141024,000000,1420.8,1442.4,1399.2,1418.4,2032.1666658538002,0
+VIVS.US,D,20141027,000000,1399.2,1459.2,1368,1442.4,2582.8333323002003,0
+VIVS.US,D,20141028,000000,1459.2,1557.6,1437.6,1555.2,4683.8333314598,0
+VIVS.US,D,20141029,000000,1564.8,1603.2,1483.2,1492.8,2821.0833322049,0
+VIVS.US,D,20141030,000000,1483.2,1557.6,1480.8,1543.2,1676.3333326628,0
+VIVS.US,D,20141031,000000,1572,1603.2,1543.2,1569.6,3290.3333320172,0
+VIVS.US,D,20141103,000000,1562.4,1646.4,1562.4,1608,3162.5833320683,0
+VIVS.US,D,20141104,000000,1620,1776,1584,1711.2,6864.0833305877,0
+VIVS.US,D,20141105,000000,1701.6,1704,1622.4,1653.6,4652.8333314722,0
+VIVS.US,D,20141106,000000,1620,1687.2,1608,1641.6,3133.7499987465003,0
+VIVS.US,D,20141107,000000,1634.4,1677.6,1615.2,1672.8,1798.4166659473,0
+VIVS.US,D,20141110,000000,1653.6,1672.8,1564.8,1620,2961.3333321488003,0
+VIVS.US,D,20141111,000000,1624.8,1644,1584,1632,1755.1666659646,0
+VIVS.US,D,20141112,000000,1620,1658.4,1596,1651.2,1697.4999993210001,0
+VIVS.US,D,20141113,000000,1620,1680,1579.2,1581.6,2133.8333324798,0
+VIVS.US,D,20141114,000000,1584,1593.6,1490.4,1548,3187.7499987249003,0
+VIVS.US,D,20141117,000000,1521.6,1543.2,1473.6,1473.6,2214.4999991142004,0
+VIVS.US,D,20141118,000000,1608,1682.4,1584,1617.6,17614.499992954203,0
+VIVS.US,D,20141119,000000,1663.2,1668,1560,1569.6,4732.833331440201,0
+VIVS.US,D,20141120,000000,1572,1600.8,1548,1576.8,2490.3333323372003,0
+VIVS.US,D,20141121,000000,1605.6,1612.8,1509.6,1514.4,3549.4166652469003,0
+VIVS.US,D,20141124,000000,1531.2,1596,1512,1584,3826.3333318028003,0
+VIVS.US,D,20141125,000000,1584,1588.8,1536,1560,2518.9999989924004,0
+VIVS.US,D,20141126,000000,1545.6,1567.2,1538.4,1545.6,1160.9999995356002,0
+VIVS.US,D,20141128,000000,1538.4,1564.8,1512,1514.4,1768.9166659591,0
+VIVS.US,D,20141201,000000,1526.4,1550.4,1483.2,1500,2260.4166657625,0
+VIVS.US,D,20141202,000000,1500,1540.8,1488,1502.4,2236.0833324389,0
+VIVS.US,D,20141203,000000,1548,1560,1512,1516.8,2451.666665686,0
+VIVS.US,D,20141204,000000,1502.4,1540.8,1454.4,1488,3034.999998786,0
+VIVS.US,D,20141205,000000,1488,1509.6,1428,1456.8,2695.7499989217004,0
+VIVS.US,D,20141208,000000,1444.8,1485.6,1392,1418.4,3893.6666651092005,0
+VIVS.US,D,20141209,000000,1382.4,1425.6,1334.4,1401.6,5793.2499976827,0
+VIVS.US,D,20141210,000000,1416,1416,1291.2,1293.6,5430.3333311612005,0
+VIVS.US,D,20141211,000000,1293.6,1365.6,1284,1320,5678.5833310619,0
+VIVS.US,D,20141212,000000,1432.8,1560,1396.8,1524,16853.583326591903,0
+VIVS.US,D,20141215,000000,1632,1692,1538.4,1567.2,18213.7499927145,0
+VIVS.US,D,20141216,000000,1540.8,1584,1473.6,1509.6,7719.249996912301,0
+VIVS.US,D,20141217,000000,1540.8,1658.4,1524,1658.4,7649.333330273601,0
+VIVS.US,D,20141218,000000,1708.8,1708.8,1574.4,1617.6,8715.249996513901,0
+VIVS.US,D,20141219,000000,1632,1737.6,1620,1737.6,13012.583328128301,0
+VIVS.US,D,20141222,000000,1737.6,1737.6,1656,1699.2,4471.7499982113,0
+VIVS.US,D,20141223,000000,1704,1716,1629.6,1634.4,3454.4166652849003,0
+VIVS.US,D,20141224,000000,1624.8,1692,1615.2,1641.6,2308.7499990765,0
+VIVS.US,D,20141226,000000,1639.2,1728,1632,1718.4,3264.1666653610005,0
+VIVS.US,D,20141229,000000,1708.8,1807.2,1680,1785.6,6074.833330903401,0
+VIVS.US,D,20141230,000000,1764,1843.2,1747.2,1838.4,4731.1666647742,0
+VIVS.US,D,20141231,000000,1819.2,1840.8,1713.6,1740,6362.5833307883,0
+VIVS.US,D,20150102,000000,1718.4,1780.8,1680,1749.6,3443.8333319558,0
+VIVS.US,D,20150105,000000,1749.6,1752,1682.4,1696.8,3435.9166652923004,0
+VIVS.US,D,20150106,000000,1730.4,1730.4,1528.8,1591.2,6522.499997391001,0
+VIVS.US,D,20150107,000000,1617.6,1651.2,1593.6,1651.2,2559.4166656429,0
+VIVS.US,D,20150108,000000,1677.6,1704,1632,1658.4,3336.9166653319003,0
+VIVS.US,D,20150109,000000,1663.2,1696.8,1612.8,1684.8,2135.9166658123004,0
+VIVS.US,D,20150112,000000,1701.6,1704,1584,1605.6,2999.5833321335003,0
+VIVS.US,D,20150113,000000,1596,1632,1516.8,1567.2,3327.8333320022,0
+VIVS.US,D,20150114,000000,1524,1584,1512,1550.4,1960.9999992156002,0
+VIVS.US,D,20150115,000000,1562.4,1572,1454.4,1473.6,3355.4166653245,0
+VIVS.US,D,20150116,000000,1464,1550.4,1461.6,1478.4,3276.5833320227002,0
+VIVS.US,D,20150120,000000,1483.2,1533.6,1442.4,1495.2,3722.6666651776004,0
+VIVS.US,D,20150121,000000,1497.6,1526.4,1464,1473.6,2220.2499991119003,0
+VIVS.US,D,20150122,000000,1459.2,1528.8,1444.8,1528.8,2975.9166654763003,0
+VIVS.US,D,20150123,000000,1538.4,1545.6,1490.4,1516.8,1778.2499992887,0
+VIVS.US,D,20150126,000000,1521.6,1632,1512,1620,3104.6666654248,0
+VIVS.US,D,20150127,000000,1574.4,1644,1572,1581.6,2533.8333323198003,0
+VIVS.US,D,20150128,000000,1586.4,1608,1524,1557.6,2266.6666657600003,0
+VIVS.US,D,20150129,000000,1584,1608,1519.2,1605.6,2456.6666656840002,0
+VIVS.US,D,20150130,000000,1605.6,1615.2,1524,1543.2,2476.7499990093,0
+VIVS.US,D,20150202,000000,1524,1569.6,1476,1531.2,2930.3333321612004,0
+VIVS.US,D,20150203,000000,1500,1531.2,1452,1502.4,4997.249998001101,0
+VIVS.US,D,20150204,000000,1495.2,1495.2,1452,1476,3109.3333320896004,0
+VIVS.US,D,20150205,000000,1466.4,1485.6,1444.8,1480.8,3110.3333320892,0
+VIVS.US,D,20150206,000000,1480.8,1507.2,1452,1461.6,2652.3333322724,0
+VIVS.US,D,20150209,000000,1459.2,1504.8,1440,1456.8,3297.4166653477005,0
+VIVS.US,D,20150210,000000,1452,1471.2,1396.8,1440,5604.7499977581,0
+VIVS.US,D,20150211,000000,1428,1464,1394.4,1459.2,3572.5833319043004,0
+VIVS.US,D,20150212,000000,1452,1524,1444.8,1504.8,4160.7499983357,0
+VIVS.US,D,20150213,000000,1519.2,1528.8,1490.4,1521.6,2592.1666656298003,0
+VIVS.US,D,20150217,000000,1519.2,1576.8,1514.4,1543.2,5117.2499979531,0
+VIVS.US,D,20150218,000000,1545.6,1569.6,1512,1562.4,2875.9999988496,0
+VIVS.US,D,20150219,000000,1560,1560,1512,1519.2,2965.4166654805003,0
+VIVS.US,D,20150220,000000,1528.8,1548,1507.2,1533.6,2139.999999144,0
+VIVS.US,D,20150223,000000,1519.2,1533.6,1454.4,1488,3383.9999986464004,0
+VIVS.US,D,20150224,000000,1476,1476,1416,1452,4137.9166650115,0
+VIVS.US,D,20150225,000000,1437.6,1488,1428,1483.2,2194.999999122,0
+VIVS.US,D,20150226,000000,1488,1488,1416,1454.4,4825.333331403201,0
+VIVS.US,D,20150227,000000,1442.4,1466.4,1416,1420.8,4127.6666650156,0
+VIVS.US,D,20150302,000000,1425.6,1425.6,1344,1380,4668.333331466,0
+VIVS.US,D,20150303,000000,1358.4,1408.8,1348.8,1392,2457.0833323505003,0
+VIVS.US,D,20150304,000000,1384.8,1420.8,1356,1408.8,2533.7499989865,0
+VIVS.US,D,20150305,000000,1425.6,1468.8,1368,1372.8,5219.999997912,0
+VIVS.US,D,20150306,000000,1368,1384.8,1332,1341.6,3604.9999985580002,0
+VIVS.US,D,20150309,000000,1348.8,1353.6,1238.4,1284,6417.499997433,0
+VIVS.US,D,20150310,000000,1257.6,1267.2,1147.2,1149.6,7776.6666635560005,0
+VIVS.US,D,20150311,000000,1166.4,1192.8,1072.8,1104,7667.0833302665005,0
+VIVS.US,D,20150312,000000,1104,1104,957.6,1060.8,16904.999993238,0
+VIVS.US,D,20150313,000000,1108.8,1149.6,1070.4,1128,9585.833329499,0
+VIVS.US,D,20150316,000000,1125.6,1125.6,1048.8,1101.6,7484.166663673001,0
+VIVS.US,D,20150317,000000,1092,1092,1003.2,1068,8191.249996723501,0
+VIVS.US,D,20150318,000000,1060.8,1065.6,1000.8,1005.6,6424.166664097001,0
+VIVS.US,D,20150319,000000,1008,1075.2,981.6,1072.8,6739.999997304,0
+VIVS.US,D,20150320,000000,1084.8,1089.6,1008,1008,15989.583326937502,0
+VIVS.US,D,20150323,000000,1015.2,1082.4,988.8,1015.2,6157.499997537,0
+VIVS.US,D,20150324,000000,1022.4,1034.4,984,984,5185.416664592501,0
+VIVS.US,D,20150325,000000,986.4,1015.2,964.8,967.2,4124.583331683501,0
+VIVS.US,D,20150326,000000,967.2,986.4,924,943.2,7336.666663732,0
+VIVS.US,D,20150327,000000,936,962.4,871.2,878.4,7931.249996827501,0
+VIVS.US,D,20150330,000000,842.4,871.2,789.6,808.8,10728.333329042001,0
+VIVS.US,D,20150331,000000,816,876,792,849.6,6780.4166639545,0
+VIVS.US,D,20150401,000000,957.6,991.2,849.6,861.6,28276.666655356003,0
+VIVS.US,D,20150402,000000,880.8,912,840,892.8,11642.9166620095,0
+VIVS.US,D,20150406,000000,892.8,907.2,852,873.6,8117.083330086501,0
+VIVS.US,D,20150407,000000,964.8,988.8,926.4,940.8,24573.7499901705,0
+VIVS.US,D,20150408,000000,979.2,1053.6,952.8,1039.2,22381.666657714002,0
+VIVS.US,D,20150409,000000,1053.6,1056,991.2,1010.4,13147.9166614075,0
+VIVS.US,D,20150410,000000,1008,1008,981.6,998.4,3944.166665089,0
+VIVS.US,D,20150413,000000,984,1269.6,960,1130.4,19683.33332546,0
+VIVS.US,D,20150414,000000,1164,1243.2,1108.8,1161.6,14892.083327376502,0
+VIVS.US,D,20150415,000000,1173.6,1248,1156.8,1180.8,7667.916663599501,0
+VIVS.US,D,20150416,000000,1180.8,1192.8,1116,1132.8,7427.166663695801,0
+VIVS.US,D,20150417,000000,1116,1130.4,1075.2,1094.4,8407.499996637001,0
+VIVS.US,D,20150420,000000,1106.4,1185.6,1082.4,1123.2,6844.499997262201,0
+VIVS.US,D,20150421,000000,1137.6,1156.8,1060.8,1072.8,7569.4999969722,0
+VIVS.US,D,20150422,000000,1276.8,1308,1202.4,1233.6,30241.4166545701,0
+VIVS.US,D,20150423,000000,1236,1255.2,1188,1216.8,8092.916663429501,0
+VIVS.US,D,20150424,000000,1204.8,1284,1200,1245.6,6071.249997571501,0
+VIVS.US,D,20150427,000000,1238.4,1272,1120.8,1168.8,11699.166661987001,0
+VIVS.US,D,20150428,000000,1188,1207.2,1116,1200,4940.833331357,0
+VIVS.US,D,20150429,000000,1195.2,1209.6,1142.4,1147.2,5500.4166644665,0
+VIVS.US,D,20150430,000000,1152,1152,1070.4,1089.6,5829.5833310015005,0
+VIVS.US,D,20150501,000000,1082.4,1152,1080,1144.8,4169.999998332,0
+VIVS.US,D,20150504,000000,1152,1190.4,1140,1152,3474.5833319435,0
+VIVS.US,D,20150505,000000,1154.4,1240.8,1130.4,1166.4,8711.666663182,0
+VIVS.US,D,20150506,000000,1178.4,1185.6,1096.8,1140,5031.0833313209005,0
+VIVS.US,D,20150507,000000,1135.2,1159.2,1104,1113.6,3477.1666652758004,0
+VIVS.US,D,20150508,000000,1128,1144.8,1096.8,1113.6,2868.7499988525,0
+VIVS.US,D,20150511,000000,1118.4,1128,1099.2,1116,1510.4166660625,0
+VIVS.US,D,20150512,000000,1104,1123.2,1070.4,1089.6,3589.6666652308004,0
+VIVS.US,D,20150513,000000,1082.4,1108.8,1060.8,1082.4,3054.999998778,0
+VIVS.US,D,20150514,000000,1075.2,1108.8,1068,1096.8,3883.33333178,0
+VIVS.US,D,20150515,000000,1094.4,1099.2,1065.6,1089.6,1973.4999992106002,0
+VIVS.US,D,20150518,000000,1080,1092,1065.6,1075.2,2321.7499990713004,0
+VIVS.US,D,20150519,000000,1068,1125.6,1065.6,1092,3101.2499987595,0
+VIVS.US,D,20150520,000000,1099.2,1140,1094.4,1123.2,2915.833332167,0
+VIVS.US,D,20150521,000000,1128,1159.2,1106.4,1123.2,3817.9166651395003,0
+VIVS.US,D,20150522,000000,1132.8,1147.2,1111.2,1116,2732.9166655735003,0
+VIVS.US,D,20150526,000000,1137.6,1159.2,1080,1120.8,4257.6666649636,0
+VIVS.US,D,20150527,000000,1120.8,1154.4,1118.4,1149.6,2532.4999989870003,0
+VIVS.US,D,20150528,000000,1137.6,1200,1128,1190.4,3679.6666651948003,0
+VIVS.US,D,20150529,000000,1195.2,1224,1176,1202.4,3541.2499985835,0
+VIVS.US,D,20150601,000000,1202.4,1212,1116,1168.8,4463.7499982145,0
+VIVS.US,D,20150602,000000,1185.6,1204.8,1147.2,1195.2,3496.4166652681,0
+VIVS.US,D,20150603,000000,1200,1212,1173.6,1180.8,2607.0833322905,0
+VIVS.US,D,20150604,000000,1183.2,1214.4,1164,1180.8,2778.333332222,0
+VIVS.US,D,20150605,000000,1176,1212,1166.4,1209.6,2285.8333324190003,0
+VIVS.US,D,20150608,000000,1202.4,1238.4,1192.8,1202.4,2630.8333322810004,0
+VIVS.US,D,20150609,000000,1202.4,1250.4,1200,1221.6,3942.7499984229003,0
+VIVS.US,D,20150610,000000,1252.8,1308,1236,1272,10110.0833292893,0
+VIVS.US,D,20150611,000000,1279.2,1392,1279.2,1368,7645.7499969417,0
+VIVS.US,D,20150612,000000,1394.4,1396.8,1296,1320,5562.499997775,0
+VIVS.US,D,20150615,000000,1305.6,1356,1267.2,1327.2,3548.333331914,0
+VIVS.US,D,20150616,000000,1332,1334.4,1276.8,1276.8,3062.0833321085,0
+VIVS.US,D,20150617,000000,1291.2,1315.2,1248,1248,3913.3333317680003,0
+VIVS.US,D,20150618,000000,1058.4,1099.2,1027.2,1051.2,52043.333312516006,0
+VIVS.US,D,20150619,000000,1051.2,1125.6,1046.4,1125.6,15572.083327104501,0
+VIVS.US,D,20150622,000000,1132.8,1135.2,1060.8,1065.6,6289.583330817501,0
+VIVS.US,D,20150623,000000,1072.8,1101.6,1044,1046.4,5285.583331219101,0
+VIVS.US,D,20150624,000000,1058.4,1058.4,996,996,12236.249995105502,0
+VIVS.US,D,20150625,000000,1005.6,1034.4,981.6,986.4,4991.2499980035,0
+VIVS.US,D,20150626,000000,986.4,1000.8,924,943.2,14662.083327468501,0
+VIVS.US,D,20150629,000000,972,972,873.6,876,11333.333328800001,0
+VIVS.US,D,20150630,000000,936,936,878.4,904.8,9804.666662744801,0
+VIVS.US,D,20150701,000000,919.2,948,885.6,890.4,7482.916663673501,0
+VIVS.US,D,20150702,000000,883.2,902.4,864,897.6,5267.9166645595005,0
+VIVS.US,D,20150706,000000,892.8,914.4,864,895.2,4690.833331457,0
+VIVS.US,D,20150707,000000,900,912,842.4,912,7184.166663793,0
+VIVS.US,D,20150708,000000,900,933.6,840,847.2,10067.9166626395,0
+VIVS.US,D,20150709,000000,864,883.2,840,854.4,4319.999998272,0
+VIVS.US,D,20150710,000000,885.6,924,866.4,916.8,6802.499997279,0
+VIVS.US,D,20150713,000000,924,950.4,909.6,926.4,4433.749998226501,0
+VIVS.US,D,20150714,000000,931.2,991.2,914.4,988.8,5980.749997607701,0
+VIVS.US,D,20150715,000000,972,986.4,912,933.6,7022.8333305242,0
+VIVS.US,D,20150716,000000,943.2,969.6,907.2,943.2,5052.0833313125,0
+VIVS.US,D,20150717,000000,940.8,943.2,900,931.2,6264.166664161001,0
+VIVS.US,D,20150720,000000,940.8,940.8,888,924,5485.4166644725,0
+VIVS.US,D,20150721,000000,902.4,916.8,868.8,900,4702.499998119,0
+VIVS.US,D,20150722,000000,885.6,909.6,871.2,873.6,3276.2499986895004,0
+VIVS.US,D,20150723,000000,871.2,907.2,864,876,3780.4166651545,0
+VIVS.US,D,20150724,000000,866.4,880.8,828,832.8,6237.9166641715,0
+VIVS.US,D,20150727,000000,828,849.6,808.8,811.2,4570.833331505,0
+VIVS.US,D,20150728,000000,835.2,842.4,782.4,808.8,6852.499997259,0
+VIVS.US,D,20150729,000000,816,880.8,796.8,849.6,7556.666663644,0
+VIVS.US,D,20150730,000000,844.8,859.2,804,808.8,6102.9166642255,0
+VIVS.US,D,20150731,000000,818.4,840,796.8,811.2,6632.499997347,0
+VIVS.US,D,20150803,000000,804,876,792,804,6688.916663991101,0
+VIVS.US,D,20150804,000000,804,811.2,753.6,765.6,7791.6666635500005,0
+VIVS.US,D,20150805,000000,758.4,770.4,734.4,748.8,5554.999997778001,0
+VIVS.US,D,20150806,000000,732,753.6,696,724.8,7663.416663601301,0
+VIVS.US,D,20150807,000000,722.4,727.2,667.2,698.4,8184.5833300595,0
+VIVS.US,D,20150810,000000,700.8,823.2,688.8,816,7060.833330509001,0
+VIVS.US,D,20150811,000000,674.4,717.6,597.6,631.2,19330.7499922677,0
+VIVS.US,D,20150812,000000,631.2,657.6,602.4,655.2,8772.9166631575,0
+VIVS.US,D,20150813,000000,674.4,715.2,648,652.8,5957.499997617,0
+VIVS.US,D,20150814,000000,672,684,624,628.8,4437.0833315585005,0
+VIVS.US,D,20150817,000000,624,652.8,602.4,648,4174.166664997,0
+VIVS.US,D,20150818,000000,655.2,655.2,607.2,609.6,3643.333331876,0
+VIVS.US,D,20150819,000000,607.2,614.4,566.4,568.8,6253.7499974985,0
+VIVS.US,D,20150820,000000,571.2,576,499.2,501.6,8269.5833300255,0
+VIVS.US,D,20150821,000000,482.4,540,480,513.6,9535.833329519,0
+VIVS.US,D,20150824,000000,477.6,559.2,456,556.8,8955.7499964177,0
+VIVS.US,D,20150825,000000,588,588,528,532.8,5737.083331038501,0
+VIVS.US,D,20150826,000000,537.6,556.8,511.2,554.4,5877.0833309825,0
+VIVS.US,D,20150827,000000,559.2,619.2,547.2,600,7267.916663759501,0
+VIVS.US,D,20150828,000000,604.8,619.2,590.4,609.6,3227.9166653755,0
+VIVS.US,D,20150831,000000,595.2,676.8,590.4,655.2,5957.499997617,0
+VIVS.US,D,20150901,000000,636,648,580.8,588,4327.499998269001,0
+VIVS.US,D,20150902,000000,614.4,633.6,597.6,633.6,2801.6666655460003,0
+VIVS.US,D,20150903,000000,633.6,669.6,600,600,4199.9999983200005,0
+VIVS.US,D,20150904,000000,585.6,612,580.8,607.2,2141.2499991435,0
+VIVS.US,D,20150908,000000,628.8,672,612,667.2,4629.5833314815,0
+VIVS.US,D,20150909,000000,669.6,681.6,640.8,655.2,2926.6666654960004,0
+VIVS.US,D,20150910,000000,648,664.8,636,648,3108.9999987564,0
+VIVS.US,D,20150911,000000,636,657.6,633.6,652.8,1799.1666659470002,0
+VIVS.US,D,20150914,000000,657.6,734.4,640.8,732,6149.999997540001,0
+VIVS.US,D,20150915,000000,739.2,868.8,722.4,844.8,10404.999995838001,0
+VIVS.US,D,20150916,000000,816,854.4,758.4,852,5962.499997615,0
+VIVS.US,D,20150917,000000,866.4,897.6,811.2,895.2,6031.0833309209,0
+VIVS.US,D,20150918,000000,852,957.6,852,955.2,32006.666653864002,0
+VIVS.US,D,20150921,000000,960,979.2,844.8,871.2,12590.833328297002,0
+VIVS.US,D,20150922,000000,931.2,940.8,871.2,902.4,7374.166663717001,0
+VIVS.US,D,20150923,000000,890.4,921.6,861.6,885.6,3566.2499985735003,0
+VIVS.US,D,20150924,000000,888,909.6,866.4,885.6,3251.5833320327,0
+VIVS.US,D,20150925,000000,904.8,914.4,787.2,799.2,5181.666664594,0
+VIVS.US,D,20150928,000000,808.8,825.6,698.4,729.6,5255.7499978977,0
+VIVS.US,D,20150929,000000,712.8,744,612,650.4,6352.0833307925,0
+VIVS.US,D,20150930,000000,672,720,624,643.2,5316.66666454,0
+VIVS.US,D,20151001,000000,645.6,650.4,578.4,592.8,7143.333330476001,0
+VIVS.US,D,20151002,000000,578.4,667.2,568.8,660,6370.833330785001,0
+VIVS.US,D,20151005,000000,684,712.8,672,691.2,4616.3333314868005,0
+VIVS.US,D,20151006,000000,700.8,720,669.6,674.4,4754.5833314315005,0
+VIVS.US,D,20151007,000000,674.4,717.6,655.2,674.4,4337.9166649315,0
+VIVS.US,D,20151008,000000,672,765.6,662.4,758.4,6807.0833306105005,0
+VIVS.US,D,20151009,000000,758.4,799.2,732,772.8,6321.666664138001,0
+VIVS.US,D,20151012,000000,777.6,782.4,720,732,4651.333331472801,0
+VIVS.US,D,20151013,000000,744,828,744,760.8,6582.916664033501,0
+VIVS.US,D,20151014,000000,765.6,784.8,744,753.6,2688.333332258,0
+VIVS.US,D,20151015,000000,760.8,787.2,744,787.2,3166.6666654,0
+VIVS.US,D,20151016,000000,784.8,808.8,756,780,2980.833332141,0
+VIVS.US,D,20151019,000000,763.2,787.2,727.2,777.6,5331.666664534,0
+VIVS.US,D,20151020,000000,772.8,799.2,756,787.2,3450.3333319532003,0
+VIVS.US,D,20151021,000000,796.8,801.6,727.2,748.8,6215.833330847,0
+VIVS.US,D,20151022,000000,751.2,772.8,710.4,736.8,3557.9166652435,0
+VIVS.US,D,20151023,000000,739.2,782.4,722.4,772.8,3238.333332038,0
+VIVS.US,D,20151026,000000,768,780,729.6,736.8,2786.2499988855,0
+VIVS.US,D,20151027,000000,734.4,756,696,705.6,3660.4166652025,0
+VIVS.US,D,20151028,000000,698.4,741.6,696,739.2,2695.4166655885,0
+VIVS.US,D,20151029,000000,734.4,763.2,724.8,732,2492.9166656695,0
+VIVS.US,D,20151030,000000,732,748.8,710.4,722.4,2438.7499990245,0
+VIVS.US,D,20151102,000000,720,765.6,720,756,3166.3333320668003,0
+VIVS.US,D,20151103,000000,760.8,799.2,756,787.2,3874.1666651170003,0
+VIVS.US,D,20151104,000000,784.8,820.8,775.2,811.2,3107.2499987571005,0
+VIVS.US,D,20151105,000000,811.2,832.8,758.4,768,2824.5833322035,0
+VIVS.US,D,20151106,000000,758.4,792,732,789.6,2327.9166657355004,0
+VIVS.US,D,20151109,000000,787.2,804,760.8,775.2,2411.8333323686,0
+VIVS.US,D,20151110,000000,708,770.4,693.6,763.2,4144.583331675501,0
+VIVS.US,D,20151111,000000,758.4,763.2,732,744,1837.9166659315001,0
+VIVS.US,D,20151112,000000,734.4,763.2,727.2,734.4,2025.833332523,0
+VIVS.US,D,20151113,000000,712.8,736.8,705.6,708,2746.2499989015,0
+VIVS.US,D,20151116,000000,708,748.8,698.4,741.6,2739.166665571,0
+VIVS.US,D,20151117,000000,744,760.8,720,727.2,2664.9999989340004,0
+VIVS.US,D,20151118,000000,700.8,734.4,688.8,717.6,3968.7499984125,0
+VIVS.US,D,20151119,000000,710.4,722.4,698.4,705.6,2633.7499989465,0
+VIVS.US,D,20151120,000000,700.8,717.6,698.4,715.2,1414.5833327675002,0
+VIVS.US,D,20151123,000000,715.2,760.8,710.4,758.4,4648.749998140501,0
+VIVS.US,D,20151124,000000,744,770.4,732,768,2987.9166654715004,0
+VIVS.US,D,20151125,000000,768,825.6,768,825.6,5098.333331294,0
+VIVS.US,D,20151127,000000,816,825.6,804,813.6,1469.1666660790002,0
+VIVS.US,D,20151130,000000,792,813.6,772.8,813.6,3078.3333321020004,0
+VIVS.US,D,20151201,000000,816,816,784.8,816,3011.6666654620003,0
+VIVS.US,D,20151202,000000,813.6,825.6,796.8,820.8,2894.4166655089,0
+VIVS.US,D,20151203,000000,818.4,835.2,770.4,780,2825.2499988699,0
+VIVS.US,D,20151204,000000,772.8,777.6,748.8,756,2347.0833323945003,0
+VIVS.US,D,20151207,000000,720,744,676.8,700.8,4814.166664741,0
+VIVS.US,D,20151208,000000,696,727.2,684,703.2,1925.833332563,0
+VIVS.US,D,20151209,000000,691.2,722.4,688.8,691.2,2087.499999165,0
+VIVS.US,D,20151210,000000,696,712.8,686.4,686.4,2469.5833323455004,0
+VIVS.US,D,20151211,000000,674.4,688.8,655.2,672,3747.9166651675005,0
+VIVS.US,D,20151214,000000,662.4,676.8,636,638.4,2948.3333321540003,0
+VIVS.US,D,20151215,000000,650.4,667.2,640.8,645.6,2355.4166657245,0
+VIVS.US,D,20151216,000000,640.8,676.8,640.8,664.8,2953.3333321520004,0
+VIVS.US,D,20151217,000000,660,688.8,660,672,2574.5833323035004,0
+VIVS.US,D,20151218,000000,672,720,652.8,688.8,6045.833330915,0
+VIVS.US,D,20151221,000000,698.4,712.8,667.2,686.4,1805.4166659445002,0
+VIVS.US,D,20151222,000000,681.6,700.8,648,660,3462.3333319484004,0
+VIVS.US,D,20151223,000000,660,674.4,648,660,2909.1666655030003,0
+VIVS.US,D,20151224,000000,648,664.8,648,657.6,697.0833330545,0
+VIVS.US,D,20151228,000000,648,655.176,614.4,640.8,3186.4999987254005,0
+VIVS.US,D,20151229,000000,633.6,660,616.8,631.2,3264.4999986942003,0
+VIVS.US,D,20151230,000000,619.2,640.8,607.2,614.4,3880.833331781,0
+VIVS.US,D,20151231,000000,604.8,638.4,597.6,597.6,5095.583331295101,0
+VIVS.US,D,20160104,000000,585.6,600,547.44,580.8,4589.4166648309,0
+VIVS.US,D,20160105,000000,585.6,614.4,573.6,595.2,2211.1666657822,0
+VIVS.US,D,20160106,000000,580.8,590.376,547.2,556.8,3826.2499984695005,0
+VIVS.US,D,20160107,000000,540,549.576,494.4,508.8,5134.8333312794,0
+VIVS.US,D,20160108,000000,528,540,504.024,518.4,3022.499998791,0
+VIVS.US,D,20160111,000000,528,530.16,468,492,5676.416664396101,0
+VIVS.US,D,20160112,000000,492,520.8,468,482.4,3789.4999984842,0
+VIVS.US,D,20160113,000000,489.6,494.4,460.8,463.2,4355.7499982577,0
+VIVS.US,D,20160114,000000,468,472.8,432,468,5165.999997933601,0
+VIVS.US,D,20160115,000000,451.2,456,436.8,451.2,3676.7499985293002,0
+VIVS.US,D,20160119,000000,456,460.8,400.8,415.2,7074.166663837001,0
+VIVS.US,D,20160120,000000,408,451.2,384,451.2,4464.2499982143,0
+VIVS.US,D,20160121,000000,456,487.2,432.024,480,3758.9999984964,0
+VIVS.US,D,20160122,000000,484.8,499.2,475.2,484.8,3374.1666653170005,0
+VIVS.US,D,20160125,000000,482.4,499.2,463.2,470.4,3130.4166654145,0
+VIVS.US,D,20160126,000000,475.2,489.6,453.6,482.4,1703.4999993186002,0
+VIVS.US,D,20160127,000000,480,489.6,468,468,1859.0833325897001,0
+VIVS.US,D,20160128,000000,482.4,487.2,420,436.8,3658.9999985364,0
+VIVS.US,D,20160129,000000,436.8,472.8,436.8,470.4,2713.6666655812,0
+VIVS.US,D,20160201,000000,472.8,492,456,477.6,2189.0833324577,0
+VIVS.US,D,20160202,000000,472.8,499.2,458.4,460.8,3218.7499987125,0
+VIVS.US,D,20160203,000000,472.8,492,456,487.2,2131.1666658142003,0
+VIVS.US,D,20160204,000000,494.4,571.2,492,552,6237.9166641715,0
+VIVS.US,D,20160205,000000,556.8,566.4,501.6,501.6,3863.2499984547003,0
+VIVS.US,D,20160208,000000,492,501.6,451.2,477.6,5250.1666645666,0
+VIVS.US,D,20160209,000000,422.4,475.2,417.6,458.4,3995.0833317353004,0
+VIVS.US,D,20160210,000000,458.4,482.4,439.2,460.8,1839.9166659307002,0
+VIVS.US,D,20160211,000000,429.6,482.4,429,463.2,2493.1666656694,0
+VIVS.US,D,20160212,000000,460.8,472.92,432,453.6,2404.7499990381,0
+VIVS.US,D,20160216,000000,456,499.2,456,489.6,3067.4999987730002,0
+VIVS.US,D,20160217,000000,504,528,489.6,518.4,2946.2499988215004,0
+VIVS.US,D,20160218,000000,528,528,482.4,518.4,1896.5833325747,0
+VIVS.US,D,20160219,000000,513.6,523.2,501.6,501.6,1702.9166659855002,0
+VIVS.US,D,20160222,000000,499.2,585.6,499.2,547.2,4564.166664841,0
+VIVS.US,D,20160223,000000,552,566.4,508.8,511.2,1933.5833325599,0
+VIVS.US,D,20160224,000000,496.8,520.8,487.2,520.8,2217.6666657796,0
+VIVS.US,D,20160225,000000,520.8,535.2,499.2,508.8,1532.9999993868,0
+VIVS.US,D,20160226,000000,523.2,532.8,492,525.6,2219.4999991122004,0
+VIVS.US,D,20160229,000000,513.6,552,506.4,540,2925.2499988299,0
+VIVS.US,D,20160301,000000,552,556.8,518.4,530.4,3229.1666653750003,0
+VIVS.US,D,20160302,000000,520.8,547.2,520.8,537.6,1936.9166658919,0
+VIVS.US,D,20160303,000000,540,578.4,540,552,3836.4166651321,0
+VIVS.US,D,20160304,000000,552,633.6,540,576,7261.1666637622,0
+VIVS.US,D,20160307,000000,580.8,612,554.4,585.6,3939.3333317576003,0
+VIVS.US,D,20160308,000000,600,612,532.8,544.8,3753.4999984986002,0
+VIVS.US,D,20160309,000000,561.6,580.8,518.4,559.2,3923.3333317640004,0
+VIVS.US,D,20160310,000000,564,588,544.8,554.4,1787.2499992851,0
+VIVS.US,D,20160311,000000,568.8,571.2,547.2,561.6,1776.4999992894002,0
+VIVS.US,D,20160314,000000,573.6,583.2,552,561.6,2395.3333323752004,0
+VIVS.US,D,20160315,000000,556.8,556.8,528,528,2441.9166656899,0
+VIVS.US,D,20160316,000000,528,542.4,518.4,530.4,1477.499999409,0
+VIVS.US,D,20160317,000000,528,552,523.2,544.8,1488.9166660711,0
+VIVS.US,D,20160318,000000,552,561.6,520.8,525.6,3409.8333319694,0
+VIVS.US,D,20160321,000000,525.6,547.2,480,492,5716.083331046901,0
+VIVS.US,D,20160322,000000,494.4,530.4,484.8,518.4,3091.2499987635,0
+VIVS.US,D,20160323,000000,518.4,518.4,484.8,487.2,2743.3333322360004,0
+VIVS.US,D,20160324,000000,484.8,506.424,482.4,499.2,1522.499999391,0
+VIVS.US,D,20160328,000000,504,508.8,487.2,492,1862.9999992548,0
+VIVS.US,D,20160329,000000,492,540,482.4,520.8,2821.9999988712,0
+VIVS.US,D,20160330,000000,523.2,540,506.4,530.4,2245.4166657685,0
+VIVS.US,D,20160331,000000,530.4,542.4,518.4,520.8,2092.2499991631003,0
+VIVS.US,D,20160401,000000,520.8,537.6,506.4,528,1442.0833327565,0
+VIVS.US,D,20160404,000000,535.2,566.4,525.6,528,2819.999998872,0
+VIVS.US,D,20160405,000000,523.2,540,516,525.6,1129.3333328816002,0
+VIVS.US,D,20160406,000000,525.6,552,525.6,552,1565.8333327070002,0
+VIVS.US,D,20160407,000000,540,556.8,535.2,554.4,1659.6666660028002,0
+VIVS.US,D,20160408,000000,554.4,564,542.4,549.6,2380.0833323813004,0
+VIVS.US,D,20160411,000000,554.4,564,542.4,552,782.4166663537001,0
+VIVS.US,D,20160412,000000,547.2,564,542.4,559.2,1572.0833327045002,0
+VIVS.US,D,20160413,000000,564,600,551.4,600,4634.499998146201,0
+VIVS.US,D,20160414,000000,604.8,715.152,591.36,698.4,16243.583326835902,0
+VIVS.US,D,20160415,000000,684,691.2,643.2,655.2,4307.4999982770005,0
+VIVS.US,D,20160418,000000,648,676.8,621.6,667.2,2111.666665822,0
+VIVS.US,D,20160419,000000,672,681.6,628.8,652.8,2703.7499989185003,0
+VIVS.US,D,20160420,000000,652.8,667.2,636,645.6,1096.9166662279001,0
+VIVS.US,D,20160421,000000,648,688.8,648,672,2272.6666657576,0
+VIVS.US,D,20160422,000000,679.2,688.8,664.8,667.2,1760.6666659624002,0
+VIVS.US,D,20160425,000000,672,684,652.8,664.8,1497.4166660677001,0
+VIVS.US,D,20160426,000000,662.4,679.2,650.4,674.4,1195.833332855,0
+VIVS.US,D,20160427,000000,672,681.6,660,669.6,2179.0833324617,0
+VIVS.US,D,20160428,000000,657.6,693.6,650.4,660,3185.8333320590004,0
+VIVS.US,D,20160429,000000,660,677.688,628.8,652.8,2127.4166658157,0
+VIVS.US,D,20160502,000000,652.8,681.6,633.6,679.2,1693.8333326558002,0
+VIVS.US,D,20160503,000000,672,679.872,640.8,650.4,1639.1666660110002,0
+VIVS.US,D,20160504,000000,650.4,662.4,609.6,626.4,2228.8333324418004,0
+VIVS.US,D,20160505,000000,624,643.2,614.4,628.8,1120.2499995519001,0
+VIVS.US,D,20160506,000000,624,638.4,614.4,628.8,1006.5833329307001,0
+VIVS.US,D,20160509,000000,619.2,643.2,619.2,631.2,1183.3333328600002,0
+VIVS.US,D,20160510,000000,631.2,660,628.8,660,1376.4166661161,0
+VIVS.US,D,20160511,000000,660,662.4,633.6,633.6,1286.5833328187,0
+VIVS.US,D,20160512,000000,648,648,592.8,595.2,2472.9166656775,0
+VIVS.US,D,20160513,000000,595.2,625.2,592.8,595.2,1703.2499993187,0
+VIVS.US,D,20160516,000000,600,633.6,600,624,1373.1666661174002,0
+VIVS.US,D,20160517,000000,624,660,609.6,614.4,1946.2499992215,0
+VIVS.US,D,20160518,000000,612,640.8,612,626.4,1045.4166662485002,0
+VIVS.US,D,20160519,000000,624,636,578.4,595.2,2084.9166658327003,0
+VIVS.US,D,20160520,000000,595.2,624,595.2,612,1317.9999994728,0
+VIVS.US,D,20160523,000000,612,633.6,606.96,621.6,1278.4166661553002,0
+VIVS.US,D,20160524,000000,616.8,660,616.8,660,1956.2499992175,0
+VIVS.US,D,20160525,000000,660,674.4,655.2,667.2,1463.5833327479002,0
+VIVS.US,D,20160526,000000,655.2,669.6,645.6,650.4,1160.4999995358,0
+VIVS.US,D,20160527,000000,643.2,679.176,636,674.4,1755.6666659644002,0
+VIVS.US,D,20160531,000000,674.4,732,674.4,700.8,4567.249998173101,0
+VIVS.US,D,20160601,000000,696,716.4,664.8,703.2,2976.1666654762003,0
+VIVS.US,D,20160602,000000,696,716.4,667.2,696,2634.8333322794,0
+VIVS.US,D,20160603,000000,696,703.08,667.2,676.8,2133.6666658132003,0
+VIVS.US,D,20160606,000000,676.8,717.6,672,708,2243.9166657691003,0
+VIVS.US,D,20160607,000000,712.8,748.8,696,722.4,3645.5833318751,0
+VIVS.US,D,20160608,000000,734.4,736.8,705.6,720,1710.3333326492002,0
+VIVS.US,D,20160609,000000,720,727.2,686.4,686.4,2126.5833324827004,0
+VIVS.US,D,20160610,000000,744,780,724.8,744,7640.083330277301,0
+VIVS.US,D,20160613,000000,756,765.6,693.6,693.6,4035.5833317191004,0
+VIVS.US,D,20160614,000000,705.6,736.8,696,727.2,2405.4166657045002,0
+VIVS.US,D,20160615,000000,736.8,763.2,720,753.6,3513.6666652612003,0
+VIVS.US,D,20160616,000000,744,775.2,736.8,763.2,3129.7499987481,0
+VIVS.US,D,20160617,000000,768,780,746.4,748.8,3011.9166654619003,0
+VIVS.US,D,20160620,000000,765.6,780,751.2,777.6,2271.9166657579003,0
+VIVS.US,D,20160621,000000,777.6,782.4,751.2,782.4,2669.4999989322,0
+VIVS.US,D,20160622,000000,782.4,804,763.2,770.4,2985.3333321392,0
+VIVS.US,D,20160623,000000,792,828,780,828,4418.8333315658,0
+VIVS.US,D,20160624,000000,780,828,772.8,804,5545.0833311153,0
+VIVS.US,D,20160627,000000,806.4,817.416,734.4,744,3972.6666650776,0
+VIVS.US,D,20160628,000000,780,825.6,760.8,806.4,5054.166664645,0
+VIVS.US,D,20160629,000000,823.2,895.2,799.2,873.6,8880.3333297812,0
+VIVS.US,D,20160630,000000,864,897.6,854.4,892.8,4589.7499981641,0
+VIVS.US,D,20160701,000000,897.6,936,883.2,914.4,6724.833330643401,0
+VIVS.US,D,20160705,000000,933.6,982.08,902.88,972,7921.1666634982,0
+VIVS.US,D,20160706,000000,972,1044,944.4,952.8,12642.6666616096,0
+VIVS.US,D,20160707,000000,952.8,996.6,912,945.6,6592.916664029501,0
+VIVS.US,D,20160708,000000,950.4,960,900,931.2,6457.1666640838,0
+VIVS.US,D,20160711,000000,996,1008,950.4,957.6,7233.0833304401,0
+VIVS.US,D,20160712,000000,972,974.4,914.4,924,6634.416664012901,0
+VIVS.US,D,20160713,000000,943.2,948,900,912,4888.416664711301,0
+VIVS.US,D,20160714,000000,931.2,936,900,912,2851.1666655262,0
+VIVS.US,D,20160715,000000,916.8,936,912,931.2,2223.4999991106,0
+VIVS.US,D,20160718,000000,936,948,916.8,940.8,1735.4166659725001,0
+VIVS.US,D,20160719,000000,931.2,955.2,919.2,926.4,3005.4999987978003,0
+VIVS.US,D,20160720,000000,936,1017.6,936,1008,9831.0833294009,0
+VIVS.US,D,20160721,000000,1012.8,1041.6,963.6,964.8,6667.583330666301,0
+VIVS.US,D,20160722,000000,972,993.6,963.024,974.4,1876.666665916,0
+VIVS.US,D,20160725,000000,976.8,993.6,960,976.8,2763.333332228,0
+VIVS.US,D,20160726,000000,972,1026.41,972,1008,3587.1666652318004,0
+VIVS.US,D,20160727,000000,1005.6,1044,999.072,1039.2,5833.1666643334,0
+VIVS.US,D,20160728,000000,1041.6,1056,1010.4,1029.6,6540.8333307170005,0
+VIVS.US,D,20160729,000000,1032,1046.4,1017.6,1027.2,3127.9166654155,0
+VIVS.US,D,20160801,000000,1056,1080,1034.4,1048.8,5376.999997849201,0
+VIVS.US,D,20160802,000000,1065.6,1065.6,988.8,1020,7178.4166637953,0
+VIVS.US,D,20160803,000000,1020,1056,1020,1056,4846.666664728001,0
+VIVS.US,D,20160804,000000,1070.4,1075.2,1017.6,1039.2,4619.166664819,0
+VIVS.US,D,20160805,000000,1104,1130.4,1068,1092,9591.9999961632,0
+VIVS.US,D,20160808,000000,1154.4,1178.4,1154.4,1154.4,7414.083330367701,0
+VIVS.US,D,20160809,000000,1168.8,1183.2,1084.8,1106.4,7129.416663814901,0
+VIVS.US,D,20160810,000000,1132.8,1142.4,1087.2,1101.6,4973.9999980104,0
+VIVS.US,D,20160811,000000,1108.8,1120.8,1087.2,1089.6,3031.7499987873002,0
+VIVS.US,D,20160812,000000,1099.2,1104,1082.4,1096.8,2446.9999990212,0
+VIVS.US,D,20160815,000000,1118.4,1118.4,1087.2,1101.6,2529.0833323217003,0
+VIVS.US,D,20160816,000000,1099.2,1111.2,1087.2,1092,2770.7499988917,0
+VIVS.US,D,20160817,000000,1084.8,1092,1000.8,1044,7417.416663699701,0
+VIVS.US,D,20160818,000000,1044,1053.6,996,1003.2,4106.1666650242005,0
+VIVS.US,D,20160819,000000,1005.6,1017.6,946.32,960,6373.9166641171005,0
+VIVS.US,D,20160822,000000,960,979.2,955.2,972,4188.749998324501,0
+VIVS.US,D,20160823,000000,972,984,955.2,962.4,3201.4166653861002,0
+VIVS.US,D,20160824,000000,955.2,969.6,897.6,912,6491.999997403201,0
+VIVS.US,D,20160825,000000,900,960,895.2,936,4337.9999982648005,0
+VIVS.US,D,20160826,000000,960,960,912,931.2,2494.0833323357,0
+VIVS.US,D,20160829,000000,943.2,955.2,912,938.4,2242.3333324364003,0
+VIVS.US,D,20160830,000000,950.4,955.2,926.4,938.4,1647.9166660075002,0
+VIVS.US,D,20160831,000000,928.8,937.92,907.2,926.4,3073.0833321041005,0
+VIVS.US,D,20160901,000000,921.6,928.8,900,909.6,1911.5833325687001,0
+VIVS.US,D,20160902,000000,909.6,938.4,900,928.8,1597.8333326942002,0
+VIVS.US,D,20160906,000000,933.6,963.6,924.504,945.6,3163.4166654013,0
+VIVS.US,D,20160907,000000,1010.4,1020,986.4,991.2,6628.666664015201,0
+VIVS.US,D,20160908,000000,996,1027.2,984,1008,3433.4166652933004,0
+VIVS.US,D,20160909,000000,1008,1010.4,938.4,940.8,3607.2499985571003,0
+VIVS.US,D,20160912,000000,919.2,972,912,972,2452.5833323523,0
+VIVS.US,D,20160913,000000,974.4,974.4,921.6,933.6,3014.8333321274004,0
+VIVS.US,D,20160914,000000,931.2,981.6,931.2,964.8,2763.9166655611,0
+VIVS.US,D,20160915,000000,969.6,972,940.8,958.8,1734.6666659728,0
+VIVS.US,D,20160916,000000,960,1002,948,972,5372.4166645177,0
+VIVS.US,D,20160919,000000,974.4,988.8,957.6,964.8,4676.7499981293,0
+VIVS.US,D,20160920,000000,974.4,984,926.4,928.8,4551.0833315129,0
+VIVS.US,D,20160921,000000,938.4,955.2,914.4,948,2572.4166656377,0
+VIVS.US,D,20160922,000000,955.2,964.776,940.8,960,1774.2499992903001,0
+VIVS.US,D,20160923,000000,952.8,969.6,942,952.8,1429.5833327615,0
+VIVS.US,D,20160926,000000,945.6,952.8,928.8,938.4,1597.1666660278001,0
+VIVS.US,D,20160927,000000,933.6,948,924,933.6,1286.4166661521,0
+VIVS.US,D,20160928,000000,940.8,945.6,907.2,928.8,2420.9166656983,0
+VIVS.US,D,20160929,000000,926.4,929.04,902.4,903.6,1979.9999992080002,0
+VIVS.US,D,20160930,000000,904.8,926.4,885.6,909.6,2221.666665778,0
+VIVS.US,D,20161003,000000,912,927.6,902.4,912,1658.4999993366002,0
+VIVS.US,D,20161004,000000,919.2,931.2,900,907.2,1478.9166660751,0
+VIVS.US,D,20161005,000000,960,993.6,940.8,952.8,6289.166664151,0
+VIVS.US,D,20161006,000000,986.4,986.4,933.6,938.4,3479.9166652747003,0
+VIVS.US,D,20161007,000000,940.8,951.36,888,890.4,4462.333331548401,0
+VIVS.US,D,20161010,000000,902.4,931.2,902.4,914.4,2387.9166657115,0
+VIVS.US,D,20161011,000000,955.2,960,921.6,943.2,5282.666664553601,0
+VIVS.US,D,20161012,000000,940.8,955.2,908.4,919.2,1631.9999993472002,0
+VIVS.US,D,20161013,000000,914.4,928.8,900,908.4,1667.9999993328001,0
+VIVS.US,D,20161014,000000,914.4,928.8,897.6,902.4,2328.5833324019004,0
+VIVS.US,D,20161017,000000,897.6,902.4,868.8,873.6,3852.1666651258,0
+VIVS.US,D,20161018,000000,878.4,888,840,847.2,4051.2499983795005,0
+VIVS.US,D,20161019,000000,840,852,830.4,837.6,2270.5833324251003,0
+VIVS.US,D,20161020,000000,667.2,710.4,662.4,710.4,40652.499983739006,0
+VIVS.US,D,20161021,000000,720,720,688.8,715.2,6350.333330793201,0
+VIVS.US,D,20161024,000000,717.6,717.6,688.8,691.2,6329.833330801401,0
+VIVS.US,D,20161025,000000,691.2,708,688.8,691.2,3698.4999985206005,0
+VIVS.US,D,20161026,000000,691.2,693.6,660,674.4,3853.1666651254004,0
+VIVS.US,D,20161027,000000,676.8,684,652.8,655.2,3356.4999986574003,0
+VIVS.US,D,20161028,000000,657.6,661.2,624,624,5999.166664267001,0
+VIVS.US,D,20161031,000000,624,631.2,595.2,597.6,6681.999997327201,0
+VIVS.US,D,20161101,000000,631.2,681.6,602.4,652.8,10112.916662621501,0
+VIVS.US,D,20161102,000000,662.4,664.8,616.8,619.2,5043.9166646491,0
+VIVS.US,D,20161103,000000,624,628.32,604.8,609.6,3977.9999984088004,0
+VIVS.US,D,20161104,000000,600,717.6,600,669.6,7752.9999968988,0
+VIVS.US,D,20161107,000000,708,715.2,660,676.8,4591.3333314968,0
+VIVS.US,D,20161108,000000,669.6,691.2,660,679.2,2976.7499988093005,0
+VIVS.US,D,20161109,000000,662.4,746.4,655.2,732,7421.5833303647005,0
+VIVS.US,D,20161110,000000,756,787.2,729.6,770.4,6678.4999973286,0
+VIVS.US,D,20161111,000000,758.4,801.6,741.6,796.8,5043.333331316,0
+VIVS.US,D,20161114,000000,811.2,816,775.2,787.2,4441.583331556701,0
+VIVS.US,D,20161115,000000,784.8,796.8,765.6,792,2990.2499988039003,0
+VIVS.US,D,20161116,000000,792,799.2,770.4,775.2,2496.2499990015003,0
+VIVS.US,D,20161117,000000,768,777.6,748.8,763.2,3308.4999986766,0
+VIVS.US,D,20161118,000000,760.8,768,732,760.8,3673.4166651973,0
+VIVS.US,D,20161121,000000,756,775.2,734.4,765.6,3939.9999984240003,0
+VIVS.US,D,20161122,000000,770.4,775.2,749.76,765.6,2342.7499990629003,0
+VIVS.US,D,20161123,000000,753.6,792,739.2,782.4,2804.4166655449003,0
+VIVS.US,D,20161125,000000,777.6,796.8,763.2,789.6,1049.4166662469001,0
+VIVS.US,D,20161128,000000,780,783.6,748.8,751.2,3594.4166652289005,0
+VIVS.US,D,20161129,000000,765.6,782.4,734.4,734.4,4101.999998359201,0
+VIVS.US,D,20161130,000000,775.2,775.2,720,724.8,4745.5833314351,0
+VIVS.US,D,20161201,000000,722.4,727.2,686.4,693.6,5065.583331307101,0
+VIVS.US,D,20161202,000000,693.6,734.4,688.8,705.6,4028.0833317221004,0
+VIVS.US,D,20161205,000000,710.4,756,710.4,744,3284.6666653528005,0
+VIVS.US,D,20161206,000000,741.6,768,722.4,758.4,3339.2499986643,0
+VIVS.US,D,20161207,000000,748.8,751.2,724.8,741.6,3070.5833321051005,0
+VIVS.US,D,20161208,000000,734.4,801.6,728.304,792,6840.1666639306,0
+VIVS.US,D,20161209,000000,799.2,828,787.2,794.4,4577.5833315023,0
+VIVS.US,D,20161212,000000,804,835.2,792,813.6,7448.249997020701,0
+VIVS.US,D,20161213,000000,840,950.4,820.8,909.6,22936.166657492202,0
+VIVS.US,D,20161214,000000,936,943.2,873.6,885.6,9914.999996034001,0
+VIVS.US,D,20161215,000000,919.2,979.2,904.8,948,14817.3333274064,0
+VIVS.US,D,20161216,000000,960,972,895.2,897.6,18070.333326105203,0
+VIVS.US,D,20161219,000000,931.2,931.2,890.4,900,5338.416664531301,0
+VIVS.US,D,20161220,000000,902.4,921.36,873.6,883.2,4111.666665022,0
+VIVS.US,D,20161221,000000,885.6,887.112,852,854.4,3549.3333319136004,0
+VIVS.US,D,20161222,000000,876,885.6,842.4,859.2,3322.9999986708003,0
+VIVS.US,D,20161223,000000,866.4,897.6,866.4,895.2,3625.5833318831,0
+VIVS.US,D,20161227,000000,921.6,948,897.6,908.4,6898.083330574101,0
+VIVS.US,D,20161228,000000,919.2,926.4,852,861.6,6219.8333308454,0
+VIVS.US,D,20161229,000000,861.6,876,828,840,5716.916664379901,0
+VIVS.US,D,20161230,000000,840,864,804,813.6,7974.3333301436005,0
+VIVS.US,D,20170103,000000,849.6,880.8,840,877.2,6999.749997200101,0
+VIVS.US,D,20170104,000000,890.4,940.8,873.6,931.2,8227.166663375801,0
+VIVS.US,D,20170105,000000,938.4,938.4,882,902.4,4758.833331429801,0
+VIVS.US,D,20170106,000000,902.4,912,885.6,892.8,4648.333331474,0
+VIVS.US,D,20170109,000000,902.4,924,885.6,904.8,5222.8333312442,0
+VIVS.US,D,20170110,000000,921.6,938.4,904.8,916.8,4941.249998023501,0
+VIVS.US,D,20170111,000000,919.2,929.568,868.824,890.4,8175.0833300633,0
+VIVS.US,D,20170112,000000,895.2,904.8,864,880.8,5196.6666645880005,0
+VIVS.US,D,20170113,000000,885.6,904.8,877.2,888,3996.2499984015003,0
+VIVS.US,D,20170117,000000,895.2,902.4,842.4,852,6602.499997359,0
+VIVS.US,D,20170118,000000,852,866.4,835.2,852,3962.9166650815005,0
+VIVS.US,D,20170119,000000,856.8,858.912,828,835.2,3256.9999986972,0
+VIVS.US,D,20170120,000000,837.6,861.6,832.8,842.4,3298.4166653473003,0
+VIVS.US,D,20170123,000000,840,852,818.4,828,4083.8333316998005,0
+VIVS.US,D,20170124,000000,806.4,844.8,804,837.6,4321.4166649381,0
+VIVS.US,D,20170125,000000,871.2,904.8,861.6,895.2,9308.8333296098,0
+VIVS.US,D,20170126,000000,895.2,897.6,864,864,4170.1666649986,0
+VIVS.US,D,20170127,000000,864,876,854.4,873.6,2977.1666654758,0
+VIVS.US,D,20170130,000000,871.2,876,840,842.4,4134.166665013,0
+VIVS.US,D,20170131,000000,830.4,890.4,830.4,885.6,4969.999998012,0
+VIVS.US,D,20170201,000000,895.2,900,873.6,888,3956.8333317506003,0
+VIVS.US,D,20170202,000000,888,888,868.8,878.4,3038.3333321180003,0
+VIVS.US,D,20170203,000000,880.8,888.888,856.8,888,4493.4999982026,0
+VIVS.US,D,20170206,000000,892.8,924,880.8,919.2,6176.9999975292,0
+VIVS.US,D,20170207,000000,921.6,922.824,868.8,880.8,6652.9999973388,0
+VIVS.US,D,20170208,000000,885.6,885.6,864,883.2,3667.1666651998003,0
+VIVS.US,D,20170209,000000,897.6,904.8,871.2,904.8,5715.6666643804,0
+VIVS.US,D,20170210,000000,780,792,753.6,765.6,23357.9166573235,0
+VIVS.US,D,20170213,000000,772.8,775.2,720,732,14444.083327555702,0
+VIVS.US,D,20170214,000000,722.4,727.176,691.2,715.2,13573.583327903902,0
+VIVS.US,D,20170215,000000,717.6,720,691.2,712.8,7986.4166634721005,0
+VIVS.US,D,20170216,000000,712.8,720,686.4,693.6,6627.666664015601,0
+VIVS.US,D,20170217,000000,696,715.2,681.6,712.8,5167.6666645996,0
+VIVS.US,D,20170221,000000,729.6,732,708,720,5332.2499978671,0
+VIVS.US,D,20170222,000000,720,721.968,696,712.8,6402.7499974389,0
+VIVS.US,D,20170223,000000,708,724.8,696,712.8,4178.1666649954,0
+VIVS.US,D,20170224,000000,708,721.2,700.776,712.8,3956.9166650839,0
+VIVS.US,D,20170227,000000,712.8,768,712.8,766.8,6246.999997501201,0
+VIVS.US,D,20170228,000000,775.2,777.6,746.4,748.8,4515.833331527,0
+VIVS.US,D,20170301,000000,756,775.2,746.4,760.8,3989.6666650708003,0
+VIVS.US,D,20170302,000000,751.2,760.8,715.2,717.6,4915.4166647005,0
+VIVS.US,D,20170303,000000,717.6,741.6,715.2,722.4,3770.833331825,0
+VIVS.US,D,20170306,000000,717.6,722.4,700.8,700.8,5779.0833310217,0
+VIVS.US,D,20170307,000000,696,712.8,684,688.8,4198.9166649871,0
+VIVS.US,D,20170308,000000,693.6,703.2,682.8,686.4,3627.8333318822,0
+VIVS.US,D,20170309,000000,686.4,691.2,662.4,676.8,5242.4166645697005,0
+VIVS.US,D,20170310,000000,672,708,664.8,698.4,3315.7499986737002,0
+VIVS.US,D,20170313,000000,694.92,717.6,691.2,698.4,3434.5833319595004,0
+VIVS.US,D,20170314,000000,696,710.4,684,698.4,2285.3333324192004,0
+VIVS.US,D,20170315,000000,700.8,734.4,688.8,732,5006.9166646639005,0
+VIVS.US,D,20170316,000000,727.2,741.6,724.8,734.4,3216.7499987133,0
+VIVS.US,D,20170317,000000,727.2,780,722.4,780,8198.916663387101,0
+VIVS.US,D,20170320,000000,780,782.4,741.6,765.6,4397.7499982409,0
+VIVS.US,D,20170321,000000,765.6,770.4,717.84,722.4,4557.499998177001,0
+VIVS.US,D,20170322,000000,720,735.6,705.6,722.4,4339.083331597701,0
+VIVS.US,D,20170323,000000,720,736.8,717.6,722.4,2371.7499990513,0
+VIVS.US,D,20170324,000000,722.4,751.2,720,727.2,2911.5833321687,0
+VIVS.US,D,20170327,000000,720,756,705.6,744,4067.3333317064003,0
+VIVS.US,D,20170328,000000,739.2,748.8,727.2,727.2,3013.7499987945002,0
+VIVS.US,D,20170329,000000,727.2,760.8,727.2,739.2,3532.2499985871004,0
+VIVS.US,D,20170330,000000,756,760.8,736.8,739.2,2765.4166655605004,0
+VIVS.US,D,20170331,000000,739.2,768,736.8,763.2,4159.166665003,0
+VIVS.US,D,20170403,000000,760.8,765.6,734.4,734.4,2623.2499989507,0
+VIVS.US,D,20170404,000000,734.4,746.4,720,727.2,3533.4999985866,0
+VIVS.US,D,20170405,000000,729.6,736.8,710.4,712.8,2943.5833321559003,0
+VIVS.US,D,20170406,000000,712.8,734.4,703.2,734.4,2773.7499988905,0
+VIVS.US,D,20170407,000000,722.4,736.8,722.4,736.8,2487.9166656715,0
+VIVS.US,D,20170410,000000,736.8,748.8,722.4,724.8,2419.2499990323004,0
+VIVS.US,D,20170411,000000,722.4,736.8,715.2,729.6,3618.1666652194003,0
+VIVS.US,D,20170412,000000,696,700.224,676.8,681.6,8462.2499966151,0
+VIVS.US,D,20170413,000000,681.6,696,672,679.2,5337.583331198301,0
+VIVS.US,D,20170417,000000,679.2,686.4,657.6,664.8,4067.7499983729003,0
+VIVS.US,D,20170418,000000,660,662.4,619.2,645.6,7982.6666634736,0
+VIVS.US,D,20170419,000000,648,657.6,621.6,628.8,4118.4999983526,0
+VIVS.US,D,20170420,000000,631.2,648,628.8,643.2,2870.5833321851,0
+VIVS.US,D,20170421,000000,640.8,650.4,633.6,650.4,2897.5833321743003,0
+VIVS.US,D,20170424,000000,660,664.8,643.2,655.2,2872.3333321844,0
+VIVS.US,D,20170425,000000,672,674.4,657.6,667.2,2533.9166656531,0
+VIVS.US,D,20170426,000000,664.8,684,660,684,3000.6666654664004,0
+VIVS.US,D,20170427,000000,684,696,681.6,693.6,2389.999999044,0
+VIVS.US,D,20170428,000000,693.6,698.4,684,696,3126.3333320828,0
+VIVS.US,D,20170501,000000,703.2,751.2,703.2,712.8,7373.6666637172,0
+VIVS.US,D,20170502,000000,708,710.424,672,672,3905.7499984377005,0
+VIVS.US,D,20170503,000000,672,674.4,655.2,662.4,2647.9999989408,0
+VIVS.US,D,20170504,000000,662.4,667.2,645.6,648,2974.6666654768,0
+VIVS.US,D,20170505,000000,648,653.328,638.4,650.4,3070.1666654386004,0
+VIVS.US,D,20170508,000000,650.4,660,643.2,652.8,2289.3333324176,0
+VIVS.US,D,20170509,000000,652.8,657.6,643.2,650.4,1843.0833325961,0
+VIVS.US,D,20170510,000000,645.6,655.2,633.6,652.8,3271.666665358,0
+VIVS.US,D,20170511,000000,652.8,662.4,638.4,650.4,2536.4999989854,0
+VIVS.US,D,20170512,000000,650.4,696,648,676.8,5487.999997804801,0
+VIVS.US,D,20170515,000000,679.2,679.2,660,669.6,2839.8333321974,0
+VIVS.US,D,20170516,000000,669.6,705.6,652.8,703.2,5579.5833311015,0
+VIVS.US,D,20170517,000000,696,696,662.4,672,4966.1666646802005,0
+VIVS.US,D,20170518,000000,667.2,698.4,664.8,691.2,3408.9999986364,0
+VIVS.US,D,20170519,000000,691.2,700.8,664.8,669.6,2308.5833324099003,0
+VIVS.US,D,20170522,000000,676.8,683.712,655.2,674.4,3110.0833320893003,0
+VIVS.US,D,20170523,000000,676.8,684,669.6,679.2,2297.499999081,0
+VIVS.US,D,20170524,000000,679.2,698.4,674.4,684,2674.1666655970002,0
+VIVS.US,D,20170525,000000,686.4,693.6,669.6,684,2134.4166658129,0
+VIVS.US,D,20170526,000000,681.6,708,674.4,705.6,4423.6666648972005,0
+VIVS.US,D,20170530,000000,705.6,765.624,700.8,715.2,9155.5833296711,0
+VIVS.US,D,20170531,000000,717.6,720,678.336,679.2,5680.333331061201,0
+VIVS.US,D,20170601,000000,679.2,720,679.2,705.6,3229.8333320414004,0
+VIVS.US,D,20170602,000000,703.2,727.2,703.2,712.8,2917.499998833,0
+VIVS.US,D,20170605,000000,717.6,724.8,691.2,710.4,2269.5833324255,0
+VIVS.US,D,20170606,000000,708,708,686.4,688.8,4524.666664856801,0
+VIVS.US,D,20170607,000000,688.8,703.2,667.2,679.2,4996.5833313347,0
+VIVS.US,D,20170608,000000,691.2,700.8,650.4,652.8,6596.7499973613,0
+VIVS.US,D,20170609,000000,655.2,655.2,612,645.6,7462.2499970151,0
+VIVS.US,D,20170612,000000,643.2,657.6,631.2,645.6,3974.5833317435004,0
+VIVS.US,D,20170613,000000,648,650.4,638.4,640.8,2164.6666658008003,0
+VIVS.US,D,20170614,000000,640.8,648,619.2,636,2944.999998822,0
+VIVS.US,D,20170615,000000,631.2,640.8,624,631.2,2461.6666656820003,0
+VIVS.US,D,20170616,000000,619.2,628.8,616.8,626.4,3831.9166651339,0
+VIVS.US,D,20170619,000000,631.2,643.2,626.4,638.4,2976.4166654761,0
+VIVS.US,D,20170620,000000,643.2,657.6,628.8,638.4,3682.7499985269,0
+VIVS.US,D,20170621,000000,640.8,656.4,636,640.8,3635.5833318791,0
+VIVS.US,D,20170622,000000,657.6,664.8,643.2,650.4,2350.0833323933,0
+VIVS.US,D,20170623,000000,650.4,664.8,642,662.4,5445.833331155,0
+VIVS.US,D,20170626,000000,662.4,667.2,648,657.6,2385.0833323793004,0
+VIVS.US,D,20170627,000000,655.2,662.4,633.6,638.4,2908.33333217,0
+VIVS.US,D,20170628,000000,638.4,651.6,636,645.6,3179.7499987281003,0
+VIVS.US,D,20170629,000000,643.2,645.6,624,633.6,2873.0833321841,0
+VIVS.US,D,20170630,000000,636,643.2,626.4,631.2,1708.2499993167,0
+VIVS.US,D,20170703,000000,631.2,642,631.2,640.8,1135.5833328791,0
+VIVS.US,D,20170705,000000,640.8,652.8,638.4,650.4,3548.5833319139,0
+VIVS.US,D,20170706,000000,640.8,649.2,628.8,633.6,2223.7499991105,0
+VIVS.US,D,20170707,000000,636,652.8,631.2,652.8,2743.3333322360004,0
+VIVS.US,D,20170710,000000,650.4,651.6,631.2,631.2,1993.6666658692002,0
+VIVS.US,D,20170711,000000,626.4,648,626.4,636,1784.1666659530001,0
+VIVS.US,D,20170712,000000,636,648,636,640.8,1443.2499994227,0
+VIVS.US,D,20170713,000000,638.4,643.2,624,640.8,2724.3333322436,0
+VIVS.US,D,20170714,000000,633.6,645.6,628.8,631.2,1473.4999994106001,0
+VIVS.US,D,20170717,000000,628.8,637.2,609.6,614.4,4387.166664911801,0
+VIVS.US,D,20170718,000000,616.8,616.8,592.8,595.2,3738.7499985045,0
+VIVS.US,D,20170719,000000,580.8,595.2,552,568.8,5511.583331128701,0
+VIVS.US,D,20170720,000000,571.2,571.2,552,556.8,4217.8333316462,0
+VIVS.US,D,20170721,000000,556.8,583.2,550.8,568.8,3828.7499984685005,0
+VIVS.US,D,20170724,000000,566.4,580.8,559.2,576,2298.9166657471,0
+VIVS.US,D,20170725,000000,580.8,580.8,571.2,573.6,1985.2499992059002,0
+VIVS.US,D,20170726,000000,571.2,580.8,559.2,571.2,1641.8333326766,0
+VIVS.US,D,20170727,000000,573.6,580.8,556.8,564,2613.4999989546004,0
+VIVS.US,D,20170728,000000,559.2,573.6,554.4,561.6,2195.9166657883,0
+VIVS.US,D,20170731,000000,559.2,564,549.6,563.976,1801.5833326127001,0
+VIVS.US,D,20170801,000000,566.4,566.4,518.4,518.4,4488.7499982045,0
+VIVS.US,D,20170802,000000,520.8,542.4,504,511.2,7284.166663753001,0
+VIVS.US,D,20170803,000000,506.4,523.2,489.6,513.6,4610.583331489101,0
+VIVS.US,D,20170804,000000,518.376,537.6,512.448,528,2818.3333322060003,0
+VIVS.US,D,20170807,000000,530.4,540,528,530.4,2244.4999991022,0
+VIVS.US,D,20170808,000000,525.6,534,501.6,504,2727.6666655756003,0
+VIVS.US,D,20170809,000000,501.6,511.2,496.8,499.2,2944.4166654889004,0
+VIVS.US,D,20170810,000000,532.8,547.2,490.8,496.8,6304.833330811401,0
+VIVS.US,D,20170811,000000,504,506.4,480,504,4740.4999981038,0
+VIVS.US,D,20170814,000000,504,532.8,504,523.2,3138.2499987447004,0
+VIVS.US,D,20170815,000000,518.4,535.2,513.6,513.6,2191.7499991233003,0
+VIVS.US,D,20170816,000000,516,523.2,492,499.2,3203.7499987185,0
+VIVS.US,D,20170817,000000,494.4,504,480,482.4,2530.8333323210004,0
+VIVS.US,D,20170818,000000,480,482.4,436.8,444,9501.4166628661,0
+VIVS.US,D,20170821,000000,444,456,420,434.4,3515.5833319271,0
+VIVS.US,D,20170822,000000,434.4,477.6,434.4,468,3855.9166651243004,0
+VIVS.US,D,20170823,000000,470.4,475.2,448.8,451.2,2700.4166655865,0
+VIVS.US,D,20170824,000000,451.2,474,451.2,472.8,2187.9166657915002,0
+VIVS.US,D,20170825,000000,470.4,477.6,463.2,472.8,1928.4166658953002,0
+VIVS.US,D,20170828,000000,477.6,477.6,460.8,463.2,1758.5833326299,0
+VIVS.US,D,20170829,000000,456,472.8,444,463.2,3231.8333320406005,0
+VIVS.US,D,20170830,000000,463.2,470.4,458.4,468,1430.3333327612002,0
+VIVS.US,D,20170831,000000,468,504,468,499.2,4312.249998275101,0
+VIVS.US,D,20170901,000000,499.2,516,487.2,492,2920.4166654985,0
+VIVS.US,D,20170905,000000,489.6,505.2,482.4,496.8,3183.7499987265,0
+VIVS.US,D,20170906,000000,499.2,532.8,499.2,518.4,5064.166664641,0
+VIVS.US,D,20170907,000000,520.8,537.6,508.8,520.8,3559.999998576,0
+VIVS.US,D,20170908,000000,523.2,536.4,508.8,520.8,2512.0833323285,0
+VIVS.US,D,20170911,000000,525.6,559.2,525.576,544.8,4482.333331540401,0
+VIVS.US,D,20170912,000000,554.4,556.8,532.8,540,3754.0833318317004,0
+VIVS.US,D,20170913,000000,542.4,566.4,536.232,561.6,3901.6666651060004,0
+VIVS.US,D,20170914,000000,566.4,571.176,532.8,542.4,3290.1666653506004,0
+VIVS.US,D,20170915,000000,547.2,552,506.4,508.8,5634.166664413,0
+VIVS.US,D,20170918,000000,516,526.8,477.6,477.6,7578.9999969684,0
+VIVS.US,D,20170919,000000,482.4,492,480,487.2,3970.7499984117003,0
+VIVS.US,D,20170920,000000,489.6,510.216,484.8,494.4,2865.2499988539003,0
+VIVS.US,D,20170921,000000,499.2,499.2,482.4,482.4,1766.1666659602001,0
+VIVS.US,D,20170922,000000,482.4,487.2,470.4,472.8,2415.6666657004002,0
+VIVS.US,D,20170925,000000,470.4,494.4,468,477.6,3244.5833320355005,0
+VIVS.US,D,20170926,000000,477.6,496.8,477.6,480,4240.1666649706,0
+VIVS.US,D,20170927,000000,482.4,528,480,518.4,5320.6666645384,0
+VIVS.US,D,20170928,000000,523.2,537.6,516,523.2,3872.7499984509004,0
+VIVS.US,D,20170929,000000,516,543.6,508.8,532.8,3366.8333319866,0
+VIVS.US,D,20171002,000000,532.8,547.2,525.6,535.2,2958.5833321499003,0
+VIVS.US,D,20171003,000000,528,537.6,518.4,530.4,2066.7499991733002,0
+VIVS.US,D,20171004,000000,525.6,532.8,487.2,489.6,5140.833331277,0
+VIVS.US,D,20171005,000000,489.6,499.2,480,496.8,3861.8333317886004,0
+VIVS.US,D,20171006,000000,499.2,499.2,482.4,489.6,2281.9999990872,0
+VIVS.US,D,20171009,000000,489.6,489.6,468,468,3819.6666651388005,0
+VIVS.US,D,20171010,000000,468,475.2,405.6,408,22294.4166577489,0
+VIVS.US,D,20171011,000000,424.8,444,398.4,402,16913.4999932346,0
+VIVS.US,D,20171012,000000,398.4,403.2,350.4,360,15388.249993844702,0
+VIVS.US,D,20171013,000000,357.6,408,355.2,374.4,11023.7499955905,0
+VIVS.US,D,20171016,000000,393.6,403.2,350.4,355.2,9714.2499961143,0
+VIVS.US,D,20171017,000000,350.4,367.2,317.688,364.8,6704.166663985001,0
+VIVS.US,D,20171018,000000,355.2,364.8,352.8,355.2,2938.3333321580003,0
+VIVS.US,D,20171019,000000,350.4,350.4,328.8,336,6781.083330620901,0
+VIVS.US,D,20171020,000000,367.2,432,348,386.4,23228.833324041803,0
+VIVS.US,D,20171023,000000,388.8,415.2,384,398.4,9230.4999963078,0
+VIVS.US,D,20171024,000000,405.6,405.6,369.6,369.6,5578.2499977687,0
+VIVS.US,D,20171025,000000,372,376.8,360,364.8,4128.4999983486005,0
+VIVS.US,D,20171026,000000,364.8,384,360,360,3814.3333318076,0
+VIVS.US,D,20171027,000000,362.4,372,360,369.6,2929.3333321616,0
+VIVS.US,D,20171030,000000,367.2,379.2,352.8,357.6,3295.5833320151,0
+VIVS.US,D,20171031,000000,362.4,388.8,362.4,381.6,3711.3333318488003,0
+VIVS.US,D,20171101,000000,393.6,393.6,372,374.4,2809.4999988762,0
+VIVS.US,D,20171102,000000,372,391.2,365.784,376.8,2758.0833322301,0
+VIVS.US,D,20171103,000000,374.4,388.8,369.6,374.4,2353.1666657254,0
+VIVS.US,D,20171106,000000,379.2,381.6,360,367.2,3120.6666654184,0
+VIVS.US,D,20171107,000000,374.4,374.4,355.2,355.2,2267.2499990931,0
+VIVS.US,D,20171108,000000,355.2,367.2,348,355.2,2191.9166657899,0
+VIVS.US,D,20171109,000000,355.2,360,348,357.6,2978.6666654752003,0
+VIVS.US,D,20171110,000000,336,381.6,336,369.6,4760.9999980956,0
+VIVS.US,D,20171113,000000,369.6,369.6,340.8,340.8,3868.4166651193004,0
+VIVS.US,D,20171114,000000,343.2,348,324,328.8,6125.833330883001,0
+VIVS.US,D,20171115,000000,328.8,343.2,319.2,333.6,2843.7499988625004,0
+VIVS.US,D,20171116,000000,333.6,357.6,333.6,349.2,2848.6666655272,0
+VIVS.US,D,20171117,000000,343.2,354,338.4,352.8,2277.9999990888,0
+VIVS.US,D,20171120,000000,350.4,372,348,369.6,4875.583331383101,0
+VIVS.US,D,20171121,000000,367.2,374.4,352.8,355.2,3535.9999985856,0
+VIVS.US,D,20171122,000000,350.4,369.6,348.48,362.4,2731.9999989072003,0
+VIVS.US,D,20171124,000000,360,364.8,350.4,364.8,2232.1666657738,0
+VIVS.US,D,20171127,000000,360,362.4,343.2,362.4,2469.3333323456004,0
+VIVS.US,D,20171128,000000,360,372,352.8,369.6,4563.9999981744,0
+VIVS.US,D,20171129,000000,367.2,393.6,367.2,388.8,5462.8333311482,0
+VIVS.US,D,20171130,000000,393.6,415.2,357.6,362.4,12510.4166616625,0
+VIVS.US,D,20171201,000000,360,408,352.8,398.4,10199.0833292537,0
+VIVS.US,D,20171204,000000,396,408,369.6,372,7851.083330192901,0
+VIVS.US,D,20171205,000000,367.2,369.6,355.2,357.6,4452.7499982189,0
+VIVS.US,D,20171206,000000,360,362.304,340.8,343.2,3647.1666652078,0
+VIVS.US,D,20171207,000000,343.2,350.4,336,343.2,3665.4999985338004,0
+VIVS.US,D,20171208,000000,340.8,345.6,328.8,333.6,4191.9999983232,0
+VIVS.US,D,20171211,000000,333.6,340.8,324,333.6,5316.583331206701,0
+VIVS.US,D,20171212,000000,331.2,338.4,319.2,331.2,5320.1666645386,0
+VIVS.US,D,20171213,000000,331.2,340.8,321.6,340.8,5592.9166644295,0
+VIVS.US,D,20171214,000000,331.2,340.8,321.6,331.2,6936.3333305588,0
+VIVS.US,D,20171215,000000,328.8,340.2,326.4,338.4,18141.8333260766,0
+VIVS.US,D,20171218,000000,338.4,348,333.6,348,8830.3333298012,0
+VIVS.US,D,20171219,000000,345.6,355.2,340.8,350.4,6194.166664189001,0
+VIVS.US,D,20171220,000000,345.6,355.2,345.6,355.2,2751.9999988992004,0
+VIVS.US,D,20171221,000000,355.2,360,348,356.4,3481.7499986073003,0
+VIVS.US,D,20171222,000000,350.4,357.6,319.2,348,15460.1666604826,0
+VIVS.US,D,20171226,000000,364.8,372,337.008,348,8677.7499965289,0
+VIVS.US,D,20171227,000000,343.2,348,324,326.4,8485.0833299393,0
+VIVS.US,D,20171228,000000,326.4,336,319.2,324,6090.416664230501,0
+VIVS.US,D,20171229,000000,319.2,326.4,316.8,322.8,12283.7499950865,0
+VIVS.US,D,20180102,000000,324,338.4,321.6,333.6,7524.0833303237005,0
+VIVS.US,D,20180103,000000,336,337.2,324,328.8,4434.0833315597,0
+VIVS.US,D,20180104,000000,333.6,339.6,321.6,334.8,6151.666664206001,0
+VIVS.US,D,20180105,000000,331.2,338.4,326.4,331.2,4677.1666647958,0
+VIVS.US,D,20180108,000000,326.4,331.2,321.6,326.4,3203.6666653852003,0
+VIVS.US,D,20180109,000000,321.6,338.4,321.6,333.6,4629.9999981480005,0
+VIVS.US,D,20180110,000000,331.2,338.4,324,338.4,4295.5833316151,0
+VIVS.US,D,20180111,000000,333.6,340.2,333.6,336,3442.4999986230005,0
+VIVS.US,D,20180112,000000,336,338.4,326.4,333.6,2817.2499988731,0
+VIVS.US,D,20180116,000000,331.2,338.4,316.8,326.4,6714.4999973142,0
+VIVS.US,D,20180117,000000,331.2,331.2,319.2,328.8,2708.2499989167004,0
+VIVS.US,D,20180118,000000,324,331.2,321.6,328.8,2604.7499989581,0
+VIVS.US,D,20180119,000000,324,338.4,321.6,338.4,5957.5833309503005,0
+VIVS.US,D,20180122,000000,336,338.4,321.6,331.2,5297.499997881,0
+VIVS.US,D,20180123,000000,331.2,338.4,328.824,336,3700.2499985199,0
+VIVS.US,D,20180124,000000,338.4,338.4,326.4,326.4,2513.9999989944004,0
+VIVS.US,D,20180125,000000,328.8,336,326.4,328.8,3817.3333318064,0
+VIVS.US,D,20180126,000000,328.8,338.4,326.4,331.2,3802.3333318124005,0
+VIVS.US,D,20180129,000000,333.6,360,333.6,355.2,9825.7499960697,0
+VIVS.US,D,20180130,000000,355.2,356.64,333.6,336,4264.416664960901,0
+VIVS.US,D,20180131,000000,336,345.6,328.8,336,3937.9166650915004,0
+VIVS.US,D,20180201,000000,333.6,362.4,331.2,348,8178.416663395301,0
+VIVS.US,D,20180202,000000,345.6,345.6,333.6,338.4,4393.0833315761,0
+VIVS.US,D,20180205,000000,336,369.6,333.6,333.6,5604.2499977583,0
+VIVS.US,D,20180206,000000,331.2,345.6,328.8,333.6,3047.6666654476003,0
+VIVS.US,D,20180207,000000,333.6,340.8,326.4,331.2,2344.5833323955003,0
+VIVS.US,D,20180208,000000,333.6,336,316.8,316.8,4106.4166650241,0
+VIVS.US,D,20180209,000000,312,314.4,223.224,295.2,24445.249990221902,0
+VIVS.US,D,20180212,000000,290.4,297.36,266.4,274.8,5706.4999977174,0
+VIVS.US,D,20180213,000000,276,276,259.2,261.6,3083.1666654334003,0
+VIVS.US,D,20180214,000000,259.2,271.2,256.8,271.2,3139.2499987443002,0
+VIVS.US,D,20180215,000000,273.6,276,256.8,264,4381.2499982475,0
+VIVS.US,D,20180216,000000,264,271.2,256.8,260.4,3308.4999986766,0
+VIVS.US,D,20180220,000000,261.6,264.24,252,255.6,3808.4166651433,0
+VIVS.US,D,20180221,000000,252,259.2,249.6,250.8,3287.8333320182,0
+VIVS.US,D,20180222,000000,249.6,254.4,242.4,247.2,4922.333331364401,0
+VIVS.US,D,20180223,000000,247.2,247.2,240,242.4,3052.6666654456003,0
+VIVS.US,D,20180226,000000,240,254.4,240,252,3303.3333320120005,0
+VIVS.US,D,20180227,000000,249.6,261.6,242.4,244.8,4032.2499983871003,0
+VIVS.US,D,20180228,000000,244.8,249.6,242.4,242.4,1804.0833326117001,0
+VIVS.US,D,20180301,000000,242.4,243.768,232.872,238.512,3804.4166651449004,0
+VIVS.US,D,20180302,000000,236.352,268.8,235.2,268.8,5794.0833310157,0
+VIVS.US,D,20180305,000000,266.4,268.8,259.2,266.4,2339.5833323975003,0
+VIVS.US,D,20180306,000000,268.8,273.6,259.2,271.2,2918.4166654993,0
+VIVS.US,D,20180307,000000,266.4,273.6,256.8,259.2,2959.6666654828005,0
+VIVS.US,D,20180308,000000,261.6,273.6,254.4,266.4,2700.0833322533003,0
+VIVS.US,D,20180309,000000,271.2,285.6,264,283.2,5241.4999979034,0
+VIVS.US,D,20180312,000000,280.8,297.6,273.6,280.8,4145.916665008301,0
+VIVS.US,D,20180313,000000,283.2,285.6,273.6,280.8,2396.4166657081,0
+VIVS.US,D,20180314,000000,278.4,285.6,252,256.8,2735.1666655726003,0
+VIVS.US,D,20180315,000000,256.8,261.6,254.4,259.2,1354.8333327914002,0
+VIVS.US,D,20180316,000000,256.8,271.2,256.8,264,3833.3333318000005,0
+VIVS.US,D,20180319,000000,264,266.4,259.2,264,1829.166665935,0
+VIVS.US,D,20180320,000000,264,266.4,247.2,249.6,2414.2499990343003,0
+VIVS.US,D,20180321,000000,244.8,256.8,244.8,247.2,2018.9166658591002,0
+VIVS.US,D,20180322,000000,247.2,252,242.4,247.2,1845.1666659286002,0
+VIVS.US,D,20180323,000000,249.6,252,244.8,244.8,2299.7499990801,0
+VIVS.US,D,20180326,000000,252,255.12,244.8,247.2,2849.6666655268004,0
+VIVS.US,D,20180327,000000,247.2,252,242.4,242.4,2019.1666658590002,0
+VIVS.US,D,20180328,000000,242.4,247.2,232.8,242.4,3645.3333318752,0
+VIVS.US,D,20180329,000000,240,247.2,240,247.2,1156.4166662041,0
+VIVS.US,D,20180402,000000,247.2,247.2,220.824,228.024,4991.4166646701005,0
+VIVS.US,D,20180403,000000,233.976,242.4,231.12,242.4,2777.7499988889003,0
+VIVS.US,D,20180404,000000,218.64,240,218.64,237.84,8778.499996488601,0
+VIVS.US,D,20180405,000000,237.6,242.4,221.52,227.112,5601.3333310928,0
+VIVS.US,D,20180406,000000,226.152,237.12,225.168,231.456,3560.4166652425,0
+VIVS.US,D,20180409,000000,232.8,242.4,228,238.272,4390.6666649104,0
+VIVS.US,D,20180410,000000,237.6,249.6,232.8,244.8,4512.833331528201,0
+VIVS.US,D,20180411,000000,242.4,259.2,242.4,242.4,3569.2499985723002,0
+VIVS.US,D,20180412,000000,242.4,254.4,237.624,252,3797.499998481,0
+VIVS.US,D,20180413,000000,249.6,252,239.616,242.4,1992.8333325362003,0
+VIVS.US,D,20180416,000000,249.6,252,244.8,247.2,2501.4999989994003,0
+VIVS.US,D,20180417,000000,249.6,285.6,246,271.2,7899.3333301736,0
+VIVS.US,D,20180418,000000,271.2,300,266.4,285.6,7134.583330479501,0
+VIVS.US,D,20180419,000000,288,307.2,264,268.8,4442.5833315563,0
+VIVS.US,D,20180420,000000,264,290.4,264,283.2,3338.4166653313005,0
+VIVS.US,D,20180423,000000,285.6,288,264,271.2,3288.3333320180004,0
+VIVS.US,D,20180424,000000,271.2,285.6,268.824,271.2,2079.4166658349,0
+VIVS.US,D,20180425,000000,273.6,280.8,271.2,278.4,1051.8333329126,0
+VIVS.US,D,20180426,000000,278.4,290.4,273.6,283.2,1924.9999992300002,0
+VIVS.US,D,20180427,000000,283.2,314.4,283.2,301.2,5126.333331282801,0
+VIVS.US,D,20180430,000000,304.8,316.8,292.8,297.6,3182.4999987270003,0
+VIVS.US,D,20180501,000000,300,302.4,290.4,297.6,2634.9999989460002,0
+VIVS.US,D,20180502,000000,300,302.4,292.8,297.6,1528.7499993885,0
+VIVS.US,D,20180503,000000,297.6,302.4,278.4,288,3224.1666653770003,0
+VIVS.US,D,20180504,000000,288,295.2,280.944,288,1750.5833326331,0
+VIVS.US,D,20180507,000000,288,297.6,283.2,292.8,1742.7499993029,0
+VIVS.US,D,20180508,000000,295.2,297.6,276,278.4,3553.9166652451004,0
+VIVS.US,D,20180509,000000,280.8,290.4,278.4,290.4,2238.5833324379,0
+VIVS.US,D,20180510,000000,292.8,333.6,288.816,319.2,8948.083329754101,0
+VIVS.US,D,20180511,000000,326.4,357.6,316.8,352.8,7626.2499969495,0
+VIVS.US,D,20180514,000000,357.6,412.8,352.8,372,14469.249994212301,0
+VIVS.US,D,20180515,000000,384,420,376.8,417.6,11446.9166620879,0
+VIVS.US,D,20180516,000000,429.6,436.8,391.2,408,10352.5833291923,0
+VIVS.US,D,20180517,000000,398.4,429.6,398.4,417.6,5417.749997832901,0
+VIVS.US,D,20180518,000000,424.8,424.8,408,410.4,3492.6666652696003,0
+VIVS.US,D,20180521,000000,405.6,424.8,396,422.4,3969.3333317456004,0
+VIVS.US,D,20180522,000000,420,480,417.6,468,12780.166661554602,0
+VIVS.US,D,20180523,000000,472.8,501.6,436.8,477.6,11160.1666622026,0
+VIVS.US,D,20180524,000000,472.8,499.2,427.2,441.6,8533.9999965864,0
+VIVS.US,D,20180525,000000,434.4,456,427.2,453.6,3284.4166653529,0
+VIVS.US,D,20180529,000000,456,465.36,420,439.2,4254.4166649649005,0
+VIVS.US,D,20180530,000000,439.2,466.8,436.824,463.2,4285.3333316192,0
+VIVS.US,D,20180531,000000,463.2,472.8,446.4,472.8,5785.1666643526005,0
+VIVS.US,D,20180601,000000,439.2,460.8,320.4,348,23278.166657355403,0
+VIVS.US,D,20180604,000000,336,343.2,302.4,336,11302.833328812201,0
+VIVS.US,D,20180605,000000,328.8,352.8,324,338.4,4758.9166647631,0
+VIVS.US,D,20180606,000000,338.4,352.8,328.8,336,4983.583331339901,0
+VIVS.US,D,20180607,000000,333.6,338.4,309.6,326.4,5376.4166645161,0
+VIVS.US,D,20180608,000000,326.4,338.4,324,331.2,3057.0833321105,0
+VIVS.US,D,20180611,000000,333.6,374.4,333.6,357.6,9399.4999962402,0
+VIVS.US,D,20180612,000000,357.6,360,345.6,348,3316.0833320069,0
+VIVS.US,D,20180613,000000,350.4,360,345.6,350.4,3893.9166651091004,0
+VIVS.US,D,20180614,000000,352.8,364.8,348,362.4,4323.9166649371,0
+VIVS.US,D,20180615,000000,362.4,366,355.2,362.4,4684.499998126201,0
+VIVS.US,D,20180618,000000,364.8,364.8,352.8,357.6,2715.1666655806002,0
+VIVS.US,D,20180619,000000,355.2,357.6,336,352.8,2779.8333322214003,0
+VIVS.US,D,20180620,000000,352.8,372,350.544,369.6,3729.5833318415002,0
+VIVS.US,D,20180621,000000,369.6,370.8,345.6,345.6,3664.9166652007,0
+VIVS.US,D,20180622,000000,345.6,372,338.4,357.6,7014.833330527401,0
+VIVS.US,D,20180625,000000,355.2,355.2,338.4,340.8,2695.0833322553003,0
+VIVS.US,D,20180626,000000,340.8,360,336,338.4,3558.1666652434,0
+VIVS.US,D,20180627,000000,338.4,348,326.4,328.8,2121.8333324846003,0
+VIVS.US,D,20180628,000000,326.4,333.6,314.4,333.6,1958.4999992166001,0
+VIVS.US,D,20180629,000000,333.6,340.8,326.4,336,2344.7499990621,0
+VIVS.US,D,20180702,000000,328.8,338.4,314.4,326.4,2548.6666656472003,0
+VIVS.US,D,20180703,000000,324,336,320.4,333.6,851.5833329927001,0
+VIVS.US,D,20180705,000000,336,336,316.8,319.2,2535.7499989857,0
+VIVS.US,D,20180706,000000,319.2,340.8,319.2,333.6,3357.9999986568005,0
+VIVS.US,D,20180709,000000,336,343.2,326.448,333.6,2568.9166656391003,0
+VIVS.US,D,20180710,000000,331.2,345.6,326.4,338.4,2343.4999990626,0
+VIVS.US,D,20180711,000000,333.6,340.8,328.8,331.2,1874.0833325837002,0
+VIVS.US,D,20180712,000000,333.6,333.6,316.8,324,2786.6666655520003,0
+VIVS.US,D,20180713,000000,324,336,319.2,321.6,2276.9999990892,0
+VIVS.US,D,20180716,000000,316.8,326.4,314.4,324,1780.3333326212,0
+VIVS.US,D,20180717,000000,326.4,331.2,316.8,321.6,1890.9999992436,0
+VIVS.US,D,20180718,000000,319.2,331.2,314.4,328.8,1401.666666106,0
+VIVS.US,D,20180719,000000,328.8,336,316.8,316.8,3094.9999987620004,0
+VIVS.US,D,20180720,000000,314.4,324,302.4,307.2,4317.4999982730005,0
+VIVS.US,D,20180723,000000,302.4,319.2,302.4,316.8,2228.333332442,0
+VIVS.US,D,20180724,000000,314.4,324,312,312,2407.9166657035003,0
+VIVS.US,D,20180725,000000,309.6,314.4,304.8,312,2002.2499991991,0
+VIVS.US,D,20180726,000000,309.6,324,307.2,309.6,2500.1666656666002,0
+VIVS.US,D,20180727,000000,307.2,316.8,290.4,290.4,3125.6666654164,0
+VIVS.US,D,20180730,000000,288,304.8,259.2,280.8,5770.499997691801,0
+VIVS.US,D,20180731,000000,271.2,292.8,261.6,285.6,3081.3333321008004,0
+VIVS.US,D,20180801,000000,285.6,302.4,281.28,295.2,1752.7499992989,0
+VIVS.US,D,20180802,000000,290.4,302.4,280.8,300,1377.2499994491002,0
+VIVS.US,D,20180803,000000,300,309.6,283.2,295.2,2745.1666655686004,0
+VIVS.US,D,20180806,000000,295.2,300,292.8,297.6,1381.9999994472,0
+VIVS.US,D,20180807,000000,295.2,302.4,292.8,297.6,2605.9166656243,0
+VIVS.US,D,20180808,000000,295.2,316.8,292.8,312,2397.499999041,0
+VIVS.US,D,20180809,000000,312,331.2,311.376,328.8,3297.9166653475004,0
+VIVS.US,D,20180810,000000,319.2,321.6,264,271.2,6970.916663878301,0
+VIVS.US,D,20180813,000000,268.8,273.36,259.2,261.6,2796.2499988815002,0
+VIVS.US,D,20180814,000000,264,271.2,252,268.8,3217.9999987128003,0
+VIVS.US,D,20180815,000000,266.4,273.6,260.4,272.4,1518.4999993926,0
+VIVS.US,D,20180816,000000,271.2,284.4,264,278.4,2011.5833325287,0
+VIVS.US,D,20180817,000000,278.4,304.8,271.2,302.4,2584.999998966,0
+VIVS.US,D,20180820,000000,307.2,307.2,276,302.4,3092.5833320963,0
+VIVS.US,D,20180821,000000,297.6,304.8,290.4,292.8,1729.0833326417,0
+VIVS.US,D,20180822,000000,290.4,302.4,290.4,295.2,2054.1666658450004,0
+VIVS.US,D,20180823,000000,292.8,300,290.4,295.2,1281.8333328206002,0
+VIVS.US,D,20180824,000000,292.8,307.2,290.4,302.4,2683.9166655931003,0
+VIVS.US,D,20180827,000000,297.6,307.2,297.6,302.4,2652.9166656055004,0
+VIVS.US,D,20180828,000000,302.4,313.2,302.4,309.6,3142.2499987431,0
+VIVS.US,D,20180829,000000,304.8,321.6,304.8,316.8,2776.0833322229,0
+VIVS.US,D,20180830,000000,314.4,316.8,307.2,309.6,2348.333332394,0
+VIVS.US,D,20180831,000000,312,319.2,307.2,309.6,3391.3333319768003,0
+VIVS.US,D,20180904,000000,312,314.4,307.2,312,2192.6666657896003,0
+VIVS.US,D,20180905,000000,312,313.2,304.8,304.8,1309.2499994763,0
+VIVS.US,D,20180906,000000,307.2,308.4,295.2,297.6,1779.6666659548002,0
+VIVS.US,D,20180907,000000,295.2,300,292.8,297.6,2284.0833324197,0
+VIVS.US,D,20180910,000000,297.6,297.6,283.2,292.8,1636.2499993455,0
+VIVS.US,D,20180911,000000,288,295.2,286.416,288,1822.8333326042002,0
+VIVS.US,D,20180912,000000,288,294,280.8,283.2,2173.4166657973,0
+VIVS.US,D,20180913,000000,283.2,300,280.8,290.4,2131.2499991475,0
+VIVS.US,D,20180914,000000,290.4,298.296,283.2,288,1487.0833327385,0
+VIVS.US,D,20180917,000000,288,292.8,280.8,285.6,2657.7499989369003,0
+VIVS.US,D,20180918,000000,283.2,290.4,273.6,288,1879.5833325815001,0
+VIVS.US,D,20180919,000000,285.6,295.2,276,278.4,2343.6666657292003,0
+VIVS.US,D,20180920,000000,280.8,288,278.4,285.6,1433.33333276,0
+VIVS.US,D,20180921,000000,283.2,292.8,273.6,273.6,6745.333330635201,0
+VIVS.US,D,20180924,000000,268.8,290.4,268.8,285.6,3049.2499987803003,0
+VIVS.US,D,20180925,000000,288,290.4,273.6,273.6,2205.4166657845003,0
+VIVS.US,D,20180926,000000,273.6,285.6,271.2,280.8,1965.4166658805002,0
+VIVS.US,D,20180927,000000,280.8,280.8,273.6,278.4,1150.1666662066,0
+VIVS.US,D,20180928,000000,278.4,283.2,271.2,276,1796.6666659480002,0
+VIVS.US,D,20181001,000000,273.6,285.6,273.6,278.4,1712.7499993149002,0
+VIVS.US,D,20181002,000000,276,280.8,273.6,273.6,1185.8333328590002,0
+VIVS.US,D,20181003,000000,273.6,280.8,271.2,278.4,2643.4166656093003,0
+VIVS.US,D,20181004,000000,276,278.4,266.4,271.2,2286.2499990855003,0
+VIVS.US,D,20181005,000000,278.4,278.4,264,268.8,1511.4166660621001,0
+VIVS.US,D,20181008,000000,264,273.6,264,266.4,1255.9999994976001,0
+VIVS.US,D,20181009,000000,264,283.2,264,276,2544.5833323155002,0
+VIVS.US,D,20181010,000000,273.6,285.6,264,264,1942.6666658896002,0
+VIVS.US,D,20181011,000000,261.6,266.4,252,252,2637.7499989449,0
+VIVS.US,D,20181012,000000,254.4,264,252,259.2,2305.8333324110004,0
+VIVS.US,D,20181015,000000,259.2,273.6,254.4,264,2004.999999198,0
+VIVS.US,D,20181016,000000,264,273.6,261.6,264,2401.7499990393003,0
+VIVS.US,D,20181017,000000,264,268.8,254.4,261.6,1998.1666658674,0
+VIVS.US,D,20181018,000000,256.8,268.8,254.4,259.2,1110.833332889,0
+VIVS.US,D,20181019,000000,256.8,268.8,254.4,261.6,2214.3333324476002,0
+VIVS.US,D,20181022,000000,261.6,268.8,259.2,259.2,741.3333330368,0
+VIVS.US,D,20181023,000000,261.6,266.4,252,254.4,3185.9166653923003,0
+VIVS.US,D,20181024,000000,252,259.2,242.4,244.8,2080.1666658346003,0
+VIVS.US,D,20181025,000000,242.4,254.4,240,249.6,1774.0833326237002,0
+VIVS.US,D,20181026,000000,244.8,254.4,240,252,1497.1666660678002,0
+VIVS.US,D,20181029,000000,249.6,249.6,240,244.8,1451.9999994192,0
+VIVS.US,D,20181030,000000,242.4,247.2,240,242.4,2465.0833323473003,0
+VIVS.US,D,20181031,000000,244.8,247.2,237.6,242.4,2746.666665568,0
+VIVS.US,D,20181101,000000,244.8,259.2,242.4,259.2,2659.2499989363,0
+VIVS.US,D,20181102,000000,259.2,261.6,254.4,259.2,1527.3333327224002,0
+VIVS.US,D,20181105,000000,261.6,268.8,249.6,252,1620.4166660185,0
+VIVS.US,D,20181106,000000,249.6,264,249.6,261.6,1491.8333327366001,0
+VIVS.US,D,20181107,000000,261.6,280.8,259.2,271.2,2851.5833321927003,0
+VIVS.US,D,20181108,000000,304.8,304.8,271.2,278.4,4187.3333316584,0
+VIVS.US,D,20181109,000000,283.2,283.2,271.2,273.6,2109.2499991563,0
+VIVS.US,D,20181112,000000,278.4,285.6,264,266.4,1519.4999993922002,0
+VIVS.US,D,20181113,000000,266.4,273.6,266.4,268.8,780.3333330212,0
+VIVS.US,D,20181114,000000,268.8,276,261.6,264,1607.1666660238002,0
+VIVS.US,D,20181115,000000,264,267.6,242.4,261.6,1719.9999993120002,0
+VIVS.US,D,20181116,000000,256.8,266.4,247.2,254.4,1675.1666659966002,0
+VIVS.US,D,20181119,000000,252,259.2,238.464,238.92,2571.8333323046004,0
+VIVS.US,D,20181120,000000,239.76,244.8,216,228,3792.499998483,0
+VIVS.US,D,20181121,000000,232.8,252,230.4,247.2,2275.9166657563,0
+VIVS.US,D,20181123,000000,242.4,252,240,244.8,580.0833331013,0
+VIVS.US,D,20181126,000000,247.2,252,242.4,242.4,1094.5833328955,0
+VIVS.US,D,20181127,000000,240,247.2,233.28,242.4,1235.6666661724,0
+VIVS.US,D,20181128,000000,235.68,247.2,230.424,240,2693.4999989226003,0
+VIVS.US,D,20181129,000000,240,247.2,237.96,242.4,974.0833329437,0
+VIVS.US,D,20181130,000000,240,247.2,232.584,232.584,3790.1666651506002,0
+VIVS.US,D,20181203,000000,236.424,249.6,235.2,247.2,2041.0833325169,0
+VIVS.US,D,20181204,000000,240,249.6,240,242.4,2487.0833323385,0
+VIVS.US,D,20181206,000000,237.6,247.2,232.8,242.4,1493.6666660692001,0
+VIVS.US,D,20181207,000000,240,249.6,240,247.2,1661.4166660021,0
+VIVS.US,D,20181210,000000,244.8,249.6,237.624,247.2,1114.7499995541,0
+VIVS.US,D,20181211,000000,249.6,249.6,242.4,247.2,1196.4999995214,0
+VIVS.US,D,20181212,000000,247.2,252,244.8,249.6,1655.5833326711002,0
+VIVS.US,D,20181213,000000,249.6,254.4,244.8,247.2,1617.499999353,0
+VIVS.US,D,20181214,000000,242.4,246,235.392,241.2,1868.5833325859,0
+VIVS.US,D,20181217,000000,240,244.8,240,240,1982.6666658736,0
+VIVS.US,D,20181218,000000,242.4,244.8,235.2,235.824,2055.5833325111003,0
+VIVS.US,D,20181219,000000,233.808,242.4,232.8,237.6,1845.7499992617002,0
+VIVS.US,D,20181220,000000,240,242.4,222.24,237.6,3361.9166653219004,0
+VIVS.US,D,20181221,000000,228,242.64,228,231.312,4612.3333314884,0
+VIVS.US,D,20181224,000000,228,235.2,216,223.2,2157.9999991368,0
+VIVS.US,D,20181226,000000,226.872,235.536,219.6,232.128,3559.4166652429003,0
+VIVS.US,D,20181227,000000,225.528,242.4,220.8,231.792,3041.4999987834003,0
+VIVS.US,D,20181228,000000,231.84,242.4,229.56,237.6,2712.3333322484004,0
+VIVS.US,D,20181231,000000,235.2,242.4,218.4,229.704,4182.6666649936005,0
+VIVS.US,D,20190102,000000,224.016,242.4,218.688,240,2994.1666654690002,0
+VIVS.US,D,20190103,000000,240,247.2,230.544,238.416,1653.9166660051,0
+VIVS.US,D,20190104,000000,240,244.8,237.6,242.4,1527.499999389,0
+VIVS.US,D,20190107,000000,242.4,252,240,249.6,1967.4166658797,0
+VIVS.US,D,20190108,000000,252,256.8,249.6,254.4,2277.499999089,0
+VIVS.US,D,20190109,000000,256.8,264,256.8,264,2677.2499989291,0
+VIVS.US,D,20190110,000000,266.4,278.4,256.8,259.2,3685.9166651923,0
+VIVS.US,D,20190111,000000,261.6,268.8,240,256.8,3181.9999987272004,0
+VIVS.US,D,20190114,000000,249.6,256.8,244.8,249.6,2473.7499990105002,0
+VIVS.US,D,20190115,000000,249.6,264,247.2,259.2,2075.8333325030003,0
+VIVS.US,D,20190116,000000,259.2,276,259.2,268.8,5133.166664613401,0
+VIVS.US,D,20190117,000000,266.4,276,264,268.8,1642.4166660097,0
+VIVS.US,D,20190118,000000,268.8,273.6,247.2,247.2,3649.4999985402,0
+VIVS.US,D,20190122,000000,252,252,235.824,236.28,2690.5833322571,0
+VIVS.US,D,20190123,000000,238.656,242.4,230.904,235.656,2542.8333323162,0
+VIVS.US,D,20190124,000000,236.376,244.8,236.376,242.4,1074.5833329035001,0
+VIVS.US,D,20190125,000000,244.8,244.8,240,242.4,1370.0833327853002,0
+VIVS.US,D,20190128,000000,240,242.4,235.2,237.624,1403.4166661053,0
+VIVS.US,D,20190129,000000,237.624,242.4,237.624,242.4,1470.9166660783,0
+VIVS.US,D,20190130,000000,240,247.2,239.616,244.8,1876.5833325827002,0
+VIVS.US,D,20190131,000000,242.4,247.2,242.4,242.4,1462.2499994151,0
+VIVS.US,D,20190201,000000,242.4,244.8,237.6,242.4,1919.5833325655,0
+VIVS.US,D,20190204,000000,240,244.8,240,242.4,914.4999996342001,0
+VIVS.US,D,20190205,000000,244.8,247.2,241.8,242.4,1066.3333329068,0
+VIVS.US,D,20190206,000000,244.8,247.2,228.36,235.2,5388.583331177901,0
+VIVS.US,D,20190207,000000,236.664,240.744,232.8,237.792,3586.0833318989003,0
+VIVS.US,D,20190208,000000,239.52,242.4,228,240,2644.8333322754,0
+VIVS.US,D,20190211,000000,239.76,242.4,235.2,240,1058.9999995764001,0
+VIVS.US,D,20190212,000000,242.4,244.8,242.4,244.8,1712.0833326485001,0
+VIVS.US,D,20190213,000000,242.4,266.4,242.4,259.2,4323.9166649371,0
+VIVS.US,D,20190214,000000,256.8,261.6,249.6,254.4,2019.6666658588001,0
+VIVS.US,D,20190215,000000,259.2,261.6,254.4,256.8,1953.7499992185,0
+VIVS.US,D,20190219,000000,254.4,264,252,256.8,2324.6666657368,0
+VIVS.US,D,20190220,000000,259.2,261.6,247.2,256.8,1965.9999992136002,0
+VIVS.US,D,20190221,000000,259.2,261.6,252,256.8,1350.4166661265,0
+VIVS.US,D,20190222,000000,259.2,273.6,255.12,271.2,5546.583331114701,0
+VIVS.US,D,20190225,000000,271.2,283.2,264,273.6,3635.7499985457002,0
+VIVS.US,D,20190226,000000,273.6,280.8,256.8,256.8,3017.9999987928004,0
+VIVS.US,D,20190227,000000,256.8,268.8,244.8,254.4,3507.6666652636004,0
+VIVS.US,D,20190228,000000,254.4,266.4,254.4,254.4,1510.3333327292,0
+VIVS.US,D,20190301,000000,254.4,271.2,249.6,266.4,1985.5833325391002,0
+VIVS.US,D,20190304,000000,264,278.4,256.8,266.4,1923.8333325638002,0
+VIVS.US,D,20190305,000000,266.4,271.2,264,268.8,2647.3333322744,0
+VIVS.US,D,20190306,000000,266.4,268.8,249.6,252,2937.1666654918004,0
+VIVS.US,D,20190307,000000,254.4,259.2,252,254.4,1115.2499995539001,0
+VIVS.US,D,20190308,000000,252,256.8,247.2,247.2,1927.9999992288,0
+VIVS.US,D,20190311,000000,247.2,254.4,247.2,254.4,1601.5833326927002,0
+VIVS.US,D,20190312,000000,252,268.8,252,256.8,2443.0833323561,0
+VIVS.US,D,20190313,000000,256.8,264,256.8,264,1690.3333326572001,0
+VIVS.US,D,20190314,000000,256.8,264,256.8,259.2,2300.1666657466003,0
+VIVS.US,D,20190315,000000,256.8,264,252,252,5937.5833309583,0
+VIVS.US,D,20190318,000000,252,261.6,252,259.2,2474.6666656768,0
+VIVS.US,D,20190319,000000,256.8,268.8,256.8,264,4014.2499983943003,0
+VIVS.US,D,20190320,000000,259.2,268.8,255.6,259.2,4226.1666649762,0
+VIVS.US,D,20190321,000000,259.2,268.8,259.2,266.4,3981.2499984075002,0
+VIVS.US,D,20190322,000000,264,273.6,256.8,259.2,4820.1666647386,0
+VIVS.US,D,20190325,000000,256.8,261.6,254.4,256.8,2205.6666657844003,0
+VIVS.US,D,20190326,000000,256.8,264,237.624,240,14976.333327342802,0
+VIVS.US,D,20190327,000000,244.8,249.6,230.4,235.2,5829.7499976681,0
+VIVS.US,D,20190328,000000,235.464,239.928,234,239.736,1680.3333326612,0
+VIVS.US,D,20190329,000000,244.8,244.8,233.784,238.08,2401.7499990393003,0
+VIVS.US,D,20190401,000000,247.2,247.2,231.072,232.2,4285.833331619,0
+VIVS.US,D,20190402,000000,233.28,235.2,230.424,234.552,2792.8333322162002,0
+VIVS.US,D,20190403,000000,235.2,237.096,230.88,235.944,1586.5833326987001,0
+VIVS.US,D,20190404,000000,235.656,242.4,233.088,242.4,2550.4999989798002,0
+VIVS.US,D,20190405,000000,242.4,242.4,240,242.4,1157.9166662035002,0
+VIVS.US,D,20190408,000000,244.8,244.8,234.12,240,2749.4166655669,0
+VIVS.US,D,20190409,000000,236.784,244.8,235.2,239.784,2194.6666657888,0
+VIVS.US,D,20190410,000000,240,252,237.624,249.6,1804.9166659447,0
+VIVS.US,D,20190411,000000,252,252,234.504,237.6,2611.2499989555004,0
+VIVS.US,D,20190412,000000,237.48,244.8,236.4,242.4,1164.9999995340002,0
+VIVS.US,D,20190415,000000,242.4,249.6,235.68,239.568,1785.0833326193,0
+VIVS.US,D,20190416,000000,236.4,244.8,236.4,240,2899.9999988400004,0
+VIVS.US,D,20190417,000000,240,247.2,237.624,244.8,2183.4166657933,0
+VIVS.US,D,20190418,000000,240,249.6,235.2,242.4,4148.4166650073,0
+VIVS.US,D,20190422,000000,244.8,247.2,237.6,242.4,2105.9999991576,0
+VIVS.US,D,20190423,000000,244.8,244.8,234.192,242.4,2911.5833321687,0
+VIVS.US,D,20190424,000000,240,242.4,235.824,240,1095.0833328953001,0
+VIVS.US,D,20190425,000000,240,240,235.872,237.36,1368.7499994525,0
+VIVS.US,D,20190426,000000,239.256,242.4,235.944,242.4,1798.0833326141,0
+VIVS.US,D,20190429,000000,242.4,242.4,237.792,242.4,1242.9999995028002,0
+VIVS.US,D,20190430,000000,240,242.4,232.8,240,3027.5833321223004,0
+VIVS.US,D,20190501,000000,238.272,242.4,235.464,242.4,1194.1666661890001,0
+VIVS.US,D,20190502,000000,239.712,240,232.8,237.552,3105.9166654243004,0
+VIVS.US,D,20190503,000000,236.808,244.8,235.2,240,1959.3333325496,0
+VIVS.US,D,20190506,000000,235.2,242.4,235.2,240,1133.2499995467,0
+VIVS.US,D,20190507,000000,236.376,244.8,236.376,242.4,2755.7499988977,0
+VIVS.US,D,20190508,000000,240,247.2,240,246,2246.3333324348,0
+VIVS.US,D,20190509,000000,244.8,247.2,238.08,238.104,1757.2499992971002,0
+VIVS.US,D,20190510,000000,238.152,242.4,236.568,242.4,2140.9166658103,0
+VIVS.US,D,20190513,000000,239.76,240,235.2,235.224,1562.4166660417002,0
+VIVS.US,D,20190514,000000,235.2,240,232.8,233.472,2181.9166657939004,0
+VIVS.US,D,20190515,000000,235.2,237.6,232.8,233.664,1543.333332716,0
+VIVS.US,D,20190516,000000,237.024,237.6,231.12,233.448,2074.99999917,0
+VIVS.US,D,20190517,000000,232.8,240,232.8,237.096,1719.4166659789,0
+VIVS.US,D,20190520,000000,239.952,239.952,231.6,232.392,2089.8333324974,0
+VIVS.US,D,20190521,000000,233.088,237.6,221.112,226.968,2865.5833321871,0
+VIVS.US,D,20190522,000000,223.44,228,206.496,215.904,5496.333331134801,0
+VIVS.US,D,20190523,000000,180,184.056,125.112,130.704,15608.916660423101,0
+VIVS.US,D,20190524,000000,108,111.6,88.824,111.6,36314.0833188077,0
+VIVS.US,D,20190528,000000,135.816,138.48,108,111.504,13738.083327838101,0
+VIVS.US,D,20190529,000000,115.2,115.2,91.2,95.064,18854.999992458,0
+VIVS.US,D,20190530,000000,211.2,252,172.824,193.32,197752.0832542325,0
+VIVS.US,D,20190531,000000,165.6,170.4,122.424,132.72,33313.2499866747,0
+VIVS.US,D,20190603,000000,146.352,146.352,112.8,134.88,14534.916660852701,0
+VIVS.US,D,20190604,000000,124.512,132,119.52,130.704,8746.3333298348,0
+VIVS.US,D,20190605,000000,127.2,129.6,114.72,114.744,11449.8333287534,0
+VIVS.US,D,20190606,000000,115.2,120.024,105.6,105.744,7370.416663718501,0
+VIVS.US,D,20190607,000000,108,116.4,103.2,109.368,7030.583330521101,0
+VIVS.US,D,20190610,000000,110.4,146.376,106.2,136.776,18570.166659238603,0
+VIVS.US,D,20190611,000000,140.28,144,120.624,122.664,10466.249995813501,0
+VIVS.US,D,20190612,000000,120,123.6,116.4,121.2,4725.5833314431,0
+VIVS.US,D,20190613,000000,121.872,126.696,116.448,121.584,4206.7499983173,0
+VIVS.US,D,20190614,000000,122.016,123.84,115.968,117.384,5994.5833309355,0
+VIVS.US,D,20190617,000000,120.48,120.48,110.4,110.976,5990.833330937,0
+VIVS.US,D,20190618,000000,111.6,116.4,108,111.552,4384.2499982463005,0
+VIVS.US,D,20190619,000000,112.8,120.48,109.2,110.4,8804.4166631449,0
+VIVS.US,D,20190620,000000,111.6,112.776,108,109.152,5742.499997703,0
+VIVS.US,D,20190621,000000,108,110.424,103.2,105.216,5515.9999977936,0
+VIVS.US,D,20190624,000000,105.6,107.976,96.264,107.952,5932.8333309602,0
+VIVS.US,D,20190625,000000,108,108.48,101.328,101.328,3166.2499987335004,0
+VIVS.US,D,20190626,000000,103.2,108,100.8,100.8,4138.9166650111,0
+VIVS.US,D,20190627,000000,100.848,112.56,100.824,105.12,5675.916664396301,0
+VIVS.US,D,20190628,000000,105.48,132,102.744,125.52,91028.5832969219,0
+VIVS.US,D,20190701,000000,127.128,129.12,115.2,118.728,5321.2499978715,0
+VIVS.US,D,20190702,000000,120.408,121.152,109.2,117.528,5333.666664533201,0
+VIVS.US,D,20190703,000000,117.6,117.6,111.312,112.8,1173.9166661971,0
+VIVS.US,D,20190705,000000,112.8,118.704,111.336,114.336,4671.666664798,0
+VIVS.US,D,20190708,000000,110.904,116.4,110.904,116.4,2433.6666656932002,0
+VIVS.US,D,20190709,000000,116.136,124.656,112.8,122.4,2771.1666655582003,0
+VIVS.US,D,20190710,000000,122.4,127.992,114.888,114.888,3737.7499985049003,0
+VIVS.US,D,20190711,000000,113.736,131.976,113.736,129.6,3662.4166652017,0
+VIVS.US,D,20190712,000000,129.6,129.6,120.672,123.528,2676.9166655959,0
+VIVS.US,D,20190715,000000,122.4,126.216,118.368,120,1325.5833328031001,0
+VIVS.US,D,20190716,000000,120,127.2,118.8,123.912,2685.0833322593003,0
+VIVS.US,D,20190717,000000,122.64,124.776,117.6,118.344,1793.0833326161,0
+VIVS.US,D,20190718,000000,117.6,122.22,114.24,115.944,4235.3333316392,0
+VIVS.US,D,20190719,000000,117.6,121.896,110.4,110.4,2919.999998832,0
+VIVS.US,D,20190722,000000,115.92,117.6,109.968,110.4,1798.2499992807002,0
+VIVS.US,D,20190723,000000,110.4,112.776,108.696,108.744,1325.0833328033002,0
+VIVS.US,D,20190724,000000,107.136,110.4,105.6,107.136,2111.3333324888004,0
+VIVS.US,D,20190725,000000,108,109.2,105.6,105.744,1192.8333328562,0
+VIVS.US,D,20190726,000000,108,108,104.424,104.592,2155.2499991379,0
+VIVS.US,D,20190729,000000,104.64,106.128,101.328,101.64,5844.666664328801,0
+VIVS.US,D,20190730,000000,101.4,105.504,101.328,101.568,1575.9166660363,0
+VIVS.US,D,20190731,000000,103.2,106.44,99.192,99.192,2944.4166654889004,0
+VIVS.US,D,20190801,000000,99.312,105.576,98.4,102.288,3567.4166652397003,0
+VIVS.US,D,20190802,000000,103.2,103.656,91.2,96.672,2845.3333321952,0
+VIVS.US,D,20190805,000000,98.4,99.24,94.464,96.048,1972.6666658776,0
+VIVS.US,D,20190806,000000,96.408,98.76,91.68,93,1677.2499993291,0
+VIVS.US,D,20190807,000000,91.2,102.048,52.704,68.376,32021.166653858203,0
+VIVS.US,D,20190808,000000,59.28,65.784,58.08,62.952,10822.333329004401,0
+VIVS.US,D,20190809,000000,60,67.2,59.4,65.424,6845.0833305953,0
+VIVS.US,D,20190812,000000,60,67.2,60,64.8,3336.4999986654,0
+VIVS.US,D,20190813,000000,62.76,74.136,62.4,64.8,5324.3333312036,0
+VIVS.US,D,20190814,000000,64.8,69.456,64.224,64.968,2169.5833324655,0
+VIVS.US,D,20190815,000000,64.8,69,64.8,67.2,1685.9166659923,0
+VIVS.US,D,20190816,000000,70.56,70.56,66.624,70.56,1404.2499994383002,0
+VIVS.US,D,20190819,000000,73.296,73.296,70.8,72,1265.5833328271,0
+VIVS.US,D,20190820,000000,71.184,72,68.4,69.72,1810.3333326092002,0
+VIVS.US,D,20190821,000000,70.8,72,68.4,69.432,1658.4999993366002,0
+VIVS.US,D,20190822,000000,67.2,70.536,67.2,68.88,1486.8333327386001,0
+VIVS.US,D,20190823,000000,71.52,71.52,65.112,67.2,2132.7499991469003,0
+VIVS.US,D,20190826,000000,67.2,70.416,65.28,65.64,1430.5833327611,0
+VIVS.US,D,20190827,000000,65.04,69.48,60.48,60.48,1504.6666660648002,0
+VIVS.US,D,20190828,000000,61.2,66.744,61.2,62.904,1660.9999993356,0
+VIVS.US,D,20190829,000000,65.136,66.72,62.4,62.4,1465.4999994138002,0
+VIVS.US,D,20190830,000000,64.08,64.776,60.48,61.2,1706.7499993173,0
+VIVS.US,D,20190903,000000,60.48,66.72,60,62.4,4108.333331690001,0
+VIVS.US,D,20190904,000000,61.896,62.376,60,60.072,2246.3333324348,0
+VIVS.US,D,20190905,000000,60,65.52,58.344,63.84,1642.9999993428,0
+VIVS.US,D,20190906,000000,63.84,69.072,60.312,63.288,2625.4999989498,0
+VIVS.US,D,20190909,000000,64.8,69.6,64.8,69.12,1371.7499994513,0
+VIVS.US,D,20190910,000000,69.6,71.16,64.8,68.688,1316.9166661399001,0
+VIVS.US,D,20190911,000000,71.04,74.4,67.2,69.6,2275.9999990896004,0
+VIVS.US,D,20190912,000000,73.08,76.776,72,72.72,1681.4999993274,0
+VIVS.US,D,20190913,000000,72.24,73.68,67.68,68.784,1291.7499994833001,0
+VIVS.US,D,20190916,000000,69.6,70.776,68.4,68.424,785.4999996858,0
+VIVS.US,D,20190917,000000,67.464,69.504,66,66,1601.2499993595002,0
+VIVS.US,D,20190918,000000,67.8,67.8,65.712,65.712,484.74999980610005,0
+VIVS.US,D,20190919,000000,64.824,71.76,64.8,68.616,1121.4999995514002,0
+VIVS.US,D,20190920,000000,72,72,65.88,66.792,1094.9166662287,0
+VIVS.US,D,20190923,000000,66.792,66.792,60.48,62.856,1846.6666659280002,0
+VIVS.US,D,20190924,000000,62.4,66.792,62.4,63.216,1899.9166659067002,0
+VIVS.US,D,20190925,000000,63.216,66,62.4,62.4,1231.9999995072,0
+VIVS.US,D,20190926,000000,64.8,65.976,62.4,64.728,1314.6666661408,0
+VIVS.US,D,20190927,000000,64.44,68.4,62.4,64.872,1428.4999994286002,0
+VIVS.US,D,20190930,000000,64.272,68.4,62.4,62.52,1029.9166662547,0
+VIVS.US,D,20191001,000000,62.4,64.32,60.6,63.432,2284.4999990862,0
+VIVS.US,D,20191002,000000,63.672,80.64,63.672,67.2,15435.9999938256,0
+VIVS.US,D,20191003,000000,72.432,74.4,67.2,72.744,3044.4166654489004,0
+VIVS.US,D,20191004,000000,72.744,76.8,65.16,67.2,2577.3333323024003,0
+VIVS.US,D,20191007,000000,66.36,72,66.36,70.8,1593.8333326958002,0
+VIVS.US,D,20191008,000000,72,72.48,67.44,69.6,1034.2499995863002,0
+VIVS.US,D,20191009,000000,70.08,71.6688,64.8,65.832,1959.0833325497001,0
+VIVS.US,D,20191010,000000,69.096,69.096,64.8,65.184,836.1666663322001,0
+VIVS.US,D,20191011,000000,65.328,67.824,64.8696,67.2,744.8333330354001,0
+VIVS.US,D,20191014,000000,67.296,71.928,65.4288,71.28,1872.3333325844,0
+VIVS.US,D,20191015,000000,68.04,74.4,67.2,70.872,2003.8333325318001,0
+VIVS.US,D,20191016,000000,69.84,71.616,67.2,68.184,1949.4999992202002,0
+VIVS.US,D,20191017,000000,67.824,70.296,67.8,68.4,813.6666663412001,0
+VIVS.US,D,20191018,000000,67.92,69.792,67.2,67.392,667.3333330664001,0
+VIVS.US,D,20191021,000000,68.4,69.12,67.224,67.296,609.166666423,0
+VIVS.US,D,20191022,000000,67.488,69.48,62.712,65.688,2299.0833324137,0
+VIVS.US,D,20191023,000000,64.8,64.824,61.224,62.664,1770.6666659584002,0
+VIVS.US,D,20191024,000000,63.6,65.688,62.28,64.536,842.6666663296,0
+VIVS.US,D,20191025,000000,64.8,64.8,61.2,62.88,1556.4999993774002,0
+VIVS.US,D,20191028,000000,62.88,68.376,62.064,65.136,2526.8333323226,0
+VIVS.US,D,20191029,000000,65.256,70.392,63.72,69.6,2362.4166657217,0
+VIVS.US,D,20191030,000000,65.04,72,65.04,69.48,1929.8333325614,0
+VIVS.US,D,20191031,000000,69.6,74.4,68.76,72.744,1847.3333325944002,0
+VIVS.US,D,20191101,000000,74.4,95.52,73.584,94.656,10824.249995670301,0
+VIVS.US,D,20191104,000000,99.528,100.296,87.6,96.072,5257.416664563701,0
+VIVS.US,D,20191105,000000,100.2,101.76,89.304,95.688,2854.4166655249,0
+VIVS.US,D,20191106,000000,96,100.8,88.8,91.2,2665.7499989337,0
+VIVS.US,D,20191107,000000,95.76,97.152,91.68,92.64,1139.4166662109,0
+VIVS.US,D,20191108,000000,87.6,95.04,86.448,93.984,1893.4999992426,0
+VIVS.US,D,20191111,000000,88.824,93.6,86.448,91.32,1037.5833329183001,0
+VIVS.US,D,20191112,000000,91.2,98.4,91.2,94.008,1495.4999994018,0
+VIVS.US,D,20191113,000000,92.592,96,88.8,88.8,1359.8333327894002,0
+VIVS.US,D,20191114,000000,88.8,94.608,88.8,92.136,1343.5833327959,0
+VIVS.US,D,20191115,000000,88.8,108,88.104,104.808,6241.1666641702,0
+VIVS.US,D,20191118,000000,108,117.552,105.6,109.584,6598.333330694,0
+VIVS.US,D,20191119,000000,110.4,120,109.944,117.048,6064.166664241,0
+VIVS.US,D,20191120,000000,120,124.8,112.8,114,3897.6666651076002,0
+VIVS.US,D,20191121,000000,117.6,118.8,100.8,103.368,3107.9999987568003,0
+VIVS.US,D,20191122,000000,108,109.272,103.2,109.2,2457.7499990169003,0
+VIVS.US,D,20191125,000000,108,117.24,108,112.992,2036.4999991854002,0
+VIVS.US,D,20191126,000000,111.504,118.776,108.984,115.2,2452.7499990189003,0
+VIVS.US,D,20191127,000000,113.664,117.384,109.92,113.88,2300.0833324133,0
+VIVS.US,D,20191129,000000,114,123.552,113.52,120.984,3641.6666652100002,0
+VIVS.US,D,20191202,000000,124.8,124.8,117.6,121.992,2121.9999991512,0
+VIVS.US,D,20191203,000000,119.616,122.88,115.2,117.84,1100.3333328932001,0
+VIVS.US,D,20191204,000000,118.896,122.4,118.44,121.464,969.4166662789,0
+VIVS.US,D,20191205,000000,121.2,123.12,116.4,117.84,1248.8333328338001,0
+VIVS.US,D,20191206,000000,118.032,120,116.652,118.224,853.4166663253001,0
+VIVS.US,D,20191209,000000,118.2,122.4,111.024,115.224,1176.1666661962001,0
+VIVS.US,D,20191210,000000,113.592,115.2,112.128,113.088,2029.9999991880002,0
+VIVS.US,D,20191211,000000,110.592,121.92,110.592,120,1746.0833326349002,0
+VIVS.US,D,20191212,000000,120,122.4,115.68,121.2,1482.5833327403002,0
+VIVS.US,D,20191213,000000,115.296,122.4,115.296,118.92,1328.8333328018,0
+VIVS.US,D,20191216,000000,140.4,156,124.248,147.6,16829.999993268,0
+VIVS.US,D,20191217,000000,148.8,151.2,126.072,128.256,5345.3333311952,0
+VIVS.US,D,20191218,000000,127.68,133.8,120,124.8,2734.2499989063003,0
+VIVS.US,D,20191219,000000,122.4,124.8,120.312,120.456,2080.6666658344,0
+VIVS.US,D,20191220,000000,120.312,120.72,101.256,108.12,4564.8333315074005,0
+VIVS.US,D,20191223,000000,105.6,112.8,93.6,103.632,4871.1666647182,0
+VIVS.US,D,20191224,000000,96,100.8,94.536,100.776,1332.1666661338002,0
+VIVS.US,D,20191226,000000,100.008,100.8,93.312,97.488,1878.8333325818,0
+VIVS.US,D,20191227,000000,94.2,100.8,93.6,96.024,2045.9999991816,0
+VIVS.US,D,20191230,000000,96.024,98.856,84,86.28,4976.4166646761005,0
+VIVS.US,D,20191231,000000,85.92,92.376,84,85.368,4127.1666650158,0
+VIVS.US,D,20200102,000000,88.8,93.6,86.352,91.224,2892.1666655098,0
+VIVS.US,D,20200103,000000,91.32,98.4,89.52,93.864,2601.9999989592,0
+VIVS.US,D,20200106,000000,98.4,104.4,96,101.64,3522.9999985908003,0
+VIVS.US,D,20200107,000000,104.016,115.2,104.016,110.376,5422.749997830901,0
+VIVS.US,D,20200108,000000,110.4,120,110.4,117.6,3631.4999985474,0
+VIVS.US,D,20200109,000000,122.4,122.4,105.6,110.256,3172.2499987311003,0
+VIVS.US,D,20200110,000000,112.8,115.776,105.6,108,1381.3333327808002,0
+VIVS.US,D,20200113,000000,113.208,115.2,108,108.312,1708.2499993167,0
+VIVS.US,D,20200114,000000,110.352,115.176,108,109.152,2973.9166654771,0
+VIVS.US,D,20200115,000000,109.44,115.2,108,112.392,1249.9999995,0
+VIVS.US,D,20200116,000000,110.4,112.8,108.552,110.352,1785.5833326191002,0
+VIVS.US,D,20200117,000000,110.4,110.4,105.36,109.896,1978.333332542,0
+VIVS.US,D,20200121,000000,105.6,106.602,88.8,96.792,4939.166664691001,0
+VIVS.US,D,20200122,000000,93.984,96,86.4,87.168,4814.6666647408,0
+VIVS.US,D,20200123,000000,90,92.6016,81.84,83.76,3803.5833318119003,0
+VIVS.US,D,20200124,000000,90.744,91.2,84.36,87.6,2439.6666656908,0
+VIVS.US,D,20200127,000000,86.4,86.4,83.184,84.648,1980.7499992077,0
+VIVS.US,D,20200128,000000,91.2,91.2,84,85.224,1628.4166660153,0
+VIVS.US,D,20200129,000000,86.4,88.944,86.064,88.152,2730.4999989078,0
+VIVS.US,D,20200130,000000,88.032,88.032,83.208,85.416,1687.3333326584002,0
+VIVS.US,D,20200131,000000,84,84.12,74.976,75.936,3553.0833319121,0
+VIVS.US,D,20200203,000000,76.8,76.8,67.2,69.84,3018.2499987927004,0
+VIVS.US,D,20200204,000000,74.4,76.728,67.44,70.776,3193.7499987225,0
+VIVS.US,D,20200205,000000,79.2,80.4,74.424,76.8,2160.3333324692003,0
+VIVS.US,D,20200206,000000,79.2,79.68,77.76,78.6,1529.2499993883,0
+VIVS.US,D,20200207,000000,78.6,79.2,76.824,77.856,832.0833330005,0
+VIVS.US,D,20200210,000000,76.824,83.064,74.832,80.928,1940.1666658906001,0
+VIVS.US,D,20200211,000000,78.36,85.056,76.8,82.896,1606.666666024,0
+VIVS.US,D,20200212,000000,84,85.752,75.12,80.232,1586.7499993653,0
+VIVS.US,D,20200213,000000,79.224,83.976,78,79.896,1693.2499993227002,0
+VIVS.US,D,20200214,000000,79.2,80.4,76.8,79.92,1027.9999995888002,0
+VIVS.US,D,20200218,000000,79.008,80.4,75.6,77.16,1067.6666662396,0
+VIVS.US,D,20200219,000000,76.8,80.4,76.296,79.824,1538.4999993846002,0
+VIVS.US,D,20200220,000000,79.2,85.68,79.2,84.72,2188.9999991244003,0
+VIVS.US,D,20200221,000000,84.72,84.744,79.2,84.72,1046.8333329146,0
+VIVS.US,D,20200224,000000,79.68,83.928,78,78.72,1314.4166661409001,0
+VIVS.US,D,20200225,000000,78.696,81.456,74.4,74.472,1053.5833329119,0
+VIVS.US,D,20200226,000000,72.48,74.16,67.2,67.272,1765.9999992936002,0
+VIVS.US,D,20200227,000000,67.44,76.56,62.4,74.64,3821.9999984712003,0
+VIVS.US,D,20200228,000000,76.8,81.6,74.232,77.52,1977.4166658757001,0
+VIVS.US,D,20200302,000000,74.52,88.488,74.4,85.704,2591.1666656302,0
+VIVS.US,D,20200303,000000,86.376,87.12,74.688,82.152,1799.6666659468,0
+VIVS.US,D,20200304,000000,78.36,82.128,76.8,81.6,1445.6666660884,0
+VIVS.US,D,20200305,000000,77.904,81.48,75.552,78.504,1239.4166661709,0
+VIVS.US,D,20200306,000000,78.528,78.528,72.792,73.2,1506.9166660639,0
+VIVS.US,D,20200309,000000,62.4,72,62.4,65.304,2809.999998876,0
+VIVS.US,D,20200310,000000,74.16,75.6,64.8,67.68,1374.1666661170002,0
+VIVS.US,D,20200311,000000,70.56,71.256,62.4,62.4,1197.4166661877,0
+VIVS.US,D,20200312,000000,60,60.6756,54,54,2893.9999988424,0
+VIVS.US,D,20200313,000000,71.28,72,54,58.224,3135.8333320790002,0
+VIVS.US,D,20200316,000000,54,54.96,51.648,51.672,2300.0833324133,0
+VIVS.US,D,20200317,000000,46.392,55.2,46.392,53.352,2264.1666657610003,0
+VIVS.US,D,20200318,000000,55.344,57.6,50.4,50.4,1395.1666661086,0
+VIVS.US,D,20200319,000000,50.4,62.4,50.4,60.72,6275.999997489601,0
+VIVS.US,D,20200320,000000,60.72,62.4,56.4,60,2093.4166658293,0
+VIVS.US,D,20200323,000000,62.4,62.4,51.6,53.52,1583.4999993666002,0
+VIVS.US,D,20200324,000000,53.976,60.672,53.28,60.48,2322.3333324044,0
+VIVS.US,D,20200325,000000,60.72,68.376,60,65.424,3498.6666652672,0
+VIVS.US,D,20200326,000000,68.4,74.256,64.224,68.592,2694.6666655888002,0
+VIVS.US,D,20200327,000000,72,73.152,63.888,69.48,1602.1666660258002,0
+VIVS.US,D,20200330,000000,72.72,72.72,67.2,68.64,1651.4999993394001,0
+VIVS.US,D,20200331,000000,68.4,106.8,68.4,98.4,24850.4999900598,0
+VIVS.US,D,20200401,000000,88.8,91.2,64.824,70.776,11668.4999953326,0
+VIVS.US,D,20200402,000000,72,72.96,57.6,61.44,3919.7499984321003,0
+VIVS.US,D,20200403,000000,64.464,65.856,62.4432,63.408,1363.8333327878001,0
+VIVS.US,D,20200406,000000,69.6,76.8,64.752,70.824,3140.6666654104,0
+VIVS.US,D,20200407,000000,72,72,63.72,69.576,2801.9999988792,0
+VIVS.US,D,20200408,000000,67.224,79.896,62.904,79.056,4497.583331534301,0
+VIVS.US,D,20200409,000000,78.288,79.2,69.624,76.368,2900.7499988397003,0
+VIVS.US,D,20200413,000000,72,79.2,72,76.8,1247.7499995009,0
+VIVS.US,D,20200414,000000,76.8,80.424,72.216,75.768,3161.5833320687,0
+VIVS.US,D,20200415,000000,74.952,76.8,72.72,74.4,2057.8333325102003,0
+VIVS.US,D,20200416,000000,74.424,80.208,74.424,76.824,1541.1666660502,0
+VIVS.US,D,20200417,000000,76.8,82.776,69.6,80.16,3185.7499987257,0
+VIVS.US,D,20200420,000000,81.6,81.6,74.9412,81.264,1624.8333326834002,0
+VIVS.US,D,20200421,000000,81.264,81.264,76.32,81.216,989.9999996040001,0
+VIVS.US,D,20200422,000000,72.624,81.6,72.624,81.576,1590.0833326973002,0
+VIVS.US,D,20200423,000000,79.128,81.6,75.624,80.832,1238.4999995046,0
+VIVS.US,D,20200424,000000,78.24,88.8,78.24,87.792,2283.1666657534,0
+VIVS.US,D,20200427,000000,88.8,108,87.048,103.128,9115.5833296871,0
+VIVS.US,D,20200428,000000,103.2,108,98.928,100.344,2758.1666655634003,0
+VIVS.US,D,20200429,000000,100.632,108,98.4,98.424,5512.9999977948,0
+VIVS.US,D,20200430,000000,96.12,103.2,96,101.544,2017.7499991929,0
+VIVS.US,D,20200501,000000,100.56,103.2,93.6,95.376,1944.8333325554001,0
+VIVS.US,D,20200504,000000,105.6,110.88,98.4,103.08,4032.6666650536004,0
+VIVS.US,D,20200505,000000,109.2,109.512,103.152,103.152,2203.7499991185,0
+VIVS.US,D,20200506,000000,108.912,135.984,108.912,112.992,14520.0833275253,0
+VIVS.US,D,20200507,000000,119.76,132,117.624,124.776,5884.4999976462,0
+VIVS.US,D,20200508,000000,124.8,145.92,124.8,134.352,6946.416663888101,0
+VIVS.US,D,20200511,000000,139.2,162.984,137.976,144,10057.5833293103,0
+VIVS.US,D,20200512,000000,162.72,196.8,153.6,177.624,14668.666660799201,0
+VIVS.US,D,20200513,000000,185.832,223.2,182.4,214.128,19120.9166590183,0
+VIVS.US,D,20200514,000000,216,216,132.24,141.6,22907.333324170402,0
+VIVS.US,D,20200515,000000,141.6,156,137.592,137.592,6509.583330729501,0
+VIVS.US,D,20200518,000000,132.72,136.752,120,132.48,8134.6666634128005,0
+VIVS.US,D,20200519,000000,134.4,160.416,125.232,152.64,10610.3333290892,0
+VIVS.US,D,20200520,000000,153.6,162,144,145.104,8519.8333299254,0
+VIVS.US,D,20200521,000000,153.6,206.4,148.824,172.8,56600.166644026605,0
+VIVS.US,D,20200522,000000,175.2,187.2,174,178.416,9090.1666630306,0
+VIVS.US,D,20200526,000000,184.8,190.548,168.12,168.12,9061.999996375202,0
+VIVS.US,D,20200527,000000,172.08,172.488,144,146.88,9003.4166630653,0
+VIVS.US,D,20200528,000000,156,171.12,153.864,160.488,4667.416664799701,0
+VIVS.US,D,20200529,000000,158.4,168.912,151.56,151.56,4115.916665020301,0
+VIVS.US,D,20200601,000000,158.4,177.624,154.296,165.288,5761.333331028801,0
+VIVS.US,D,20200602,000000,160.8,177.6,153.576,166.8,4563.2499981747005,0
+VIVS.US,D,20200603,000000,173.352,186,170.4,170.4,6806.916663943901,0
+VIVS.US,D,20200604,000000,175.2,179.352,158.4,160.8,5311.666664542,0
+VIVS.US,D,20200605,000000,163.56,168,151.704,160.104,5302.9999978788,0
+VIVS.US,D,20200608,000000,158.4,165,150.504,151.2,5854.4999976582,0
+VIVS.US,D,20200609,000000,151.272,165.6,151.272,156,3751.2499984995,0
+VIVS.US,D,20200610,000000,160.128,164.4,144.24,144.24,4146.0833316749,0
+VIVS.US,D,20200611,000000,144.24,151.2,122.688,124.584,6897.7499972409005,0
+VIVS.US,D,20200612,000000,146.4,146.4,129.6,135.768,2498.0833323341003,0
+VIVS.US,D,20200615,000000,134.4,146.328,134.376,134.424,2623.4166656173,0
+VIVS.US,D,20200616,000000,141.12,153.312,135.672,144,4316.8333316066,0
+VIVS.US,D,20200617,000000,144.96,153.576,142.32,142.32,2680.833332261,0
+VIVS.US,D,20200618,000000,145.848,149.52,129.6,129.6,4111.0833316889,0
+VIVS.US,D,20200619,000000,134.4,139.2,132.072,133.248,2580.4999989678004,0
+VIVS.US,D,20200622,000000,134.52,140.352,127.32,128.736,4707.1666647838,0
+VIVS.US,D,20200623,000000,136.704,136.8,123.624,123.816,4945.6666646884005,0
+VIVS.US,D,20200624,000000,130.272,131.52,122.4,124.8,3307.6666653436005,0
+VIVS.US,D,20200625,000000,125.376,131.016,120,120,2959.4166654829,0
+VIVS.US,D,20200626,000000,124.8,128.424,115.2,115.2,4787.9166647515,0
+VIVS.US,D,20200629,000000,116.52,132,112.8,124.776,4256.0833316309,0
+VIVS.US,D,20200630,000000,121.2,141.6,121.2,132.024,4806.5833314107,0
+VIVS.US,D,20200701,000000,134.4,146.16,134.4,134.4,4113.4999983546,0
+VIVS.US,D,20200702,000000,151.92,155.976,144.48,149.52,6377.2499974491,0
+VIVS.US,D,20200706,000000,146.16,165.6,144,158.4,6834.0833305997,0
+VIVS.US,D,20200707,000000,163.2,177.6,147.984,153.12,9359.8333295894,0
+VIVS.US,D,20200708,000000,152.4,167.232,152.4,154.416,3642.6666652096,0
+VIVS.US,D,20200709,000000,158.952,168,146.448,148.8,4445.249998221901,0
+VIVS.US,D,20200710,000000,152.736,156.408,144,144.96,2130.1666658146,0
+VIVS.US,D,20200713,000000,144.024,151.2,138.144,139.2,4041.2499983835005,0
+VIVS.US,D,20200714,000000,146.04,146.4,139.344,141.48,1554.9166660447002,0
+VIVS.US,D,20200715,000000,140.4,163.2,140.4,154.776,5714.0833310477,0
+VIVS.US,D,20200716,000000,156,161.904,149.952,151.2,2765.3333322272,0
+VIVS.US,D,20200717,000000,150,168,150,164.232,6007.1666642638,0
+VIVS.US,D,20200720,000000,172.656,182.4,168.12,173.184,9492.4166628697,0
+VIVS.US,D,20200721,000000,180,204,175.2,189.96,10567.1666624398,0
+VIVS.US,D,20200722,000000,199.2,208.8,170.424,179.064,9211.4999963154,0
+VIVS.US,D,20200723,000000,177.504,190.128,170.4,170.568,4816.416664740101,0
+VIVS.US,D,20200724,000000,170.4,172.8,151.212,160.848,4491.66666487,0
+VIVS.US,D,20200727,000000,156,208.8,154.68,189.552,22787.4166575517,0
+VIVS.US,D,20200728,000000,182.4,187.2,165.624,170.136,5337.9999978648,0
+VIVS.US,D,20200729,000000,175.056,178.8,163.68,165.168,3705.4999985178,0
+VIVS.US,D,20200730,000000,168.504,170.4,156,160.8,3595.4166652285003,0
+VIVS.US,D,20200731,000000,160.8,172.176,157.224,158.136,2627.9999989488,0
+VIVS.US,D,20200803,000000,156,179.736,156,169.32,6942.499997223001,0
+VIVS.US,D,20200804,000000,172.752,180,169.776,172.56,4052.2499983791004,0
+VIVS.US,D,20200805,000000,175.608,187.2,175.2,184.056,5073.499997970601,0
+VIVS.US,D,20200806,000000,184.8,187.2,164.976,168.48,4031.1666650542,0
+VIVS.US,D,20200807,000000,169.536,179.28,168.024,169.968,1753.4999992986002,0
+VIVS.US,D,20200810,000000,175.2,177.6,160.92,163.2,4204.6666649848,0
+VIVS.US,D,20200811,000000,165.6,184.776,165.6,178.92,5876.5833309827,0
+VIVS.US,D,20200812,000000,172.8,179.496,164.496,164.496,5464.833331147401,0
+VIVS.US,D,20200813,000000,167.688,177.576,166.584,170.424,3604.4999985582003,0
+VIVS.US,D,20200814,000000,173.976,173.976,168.48,169.296,1974.4999992102003,0
+VIVS.US,D,20200817,000000,160.8,163.2,141.6,146.4,10209.5833292495,0
+VIVS.US,D,20200818,000000,151.176,151.2,134.4,134.4,10397.7499958409,0
+VIVS.US,D,20200819,000000,141.72,149.64,109.08,111.36,20293.666658549202,0
+VIVS.US,D,20200820,000000,114,116.88,102,102.84,15010.249993995902,0
+VIVS.US,D,20200821,000000,97.848,101.88,90.0012,92.52,13627.4166612157,0
+VIVS.US,D,20200824,000000,93,94.5576,86.22,88.2,11403.416662105301,0
+VIVS.US,D,20200825,000000,87.36,107.76,87,103.44,17543.9166596491,0
+VIVS.US,D,20200826,000000,104.4,109.632,98.766,108.12,10275.666662556401,0
+VIVS.US,D,20200827,000000,107.88,108.48,98.52,99.24,6908.833330569801,0
+VIVS.US,D,20200828,000000,99.24,105.84,98.4,104.64,3851.8333317926003,0
+VIVS.US,D,20200831,000000,104.64,113.28,102.84,109.44,8816.499996473402,0
+VIVS.US,D,20200901,000000,110.16,118.68,108,109.8,12806.083328210902,0
+VIVS.US,D,20200902,000000,109.8,111.979,96.6,98.16,10392.083329176501,0
+VIVS.US,D,20200903,000000,95.76,100.8,90.0024,92.52,7665.583330267101,0
+VIVS.US,D,20200904,000000,92.76,92.76,78.36,81.84,12762.916661561501,0
+VIVS.US,D,20200908,000000,81.12,84.96,79.2,79.92,4609.7499981561,0
+VIVS.US,D,20200909,000000,80.52,89.8632,80.52,85.2,5231.4999979074,0
+VIVS.US,D,20200910,000000,86.04,90.6,85.32,85.32,4023.4166650573,0
+VIVS.US,D,20200911,000000,91.068,91.068,79.2,80.52,3943.4166650893003,0
+VIVS.US,D,20200914,000000,81.36,95.88,81.36,88.68,8406.1666633042,0
+VIVS.US,D,20200915,000000,89.52,95.88,89.52,91.68,4118.9166650191,0
+VIVS.US,D,20200916,000000,92.04,95.88,91.8,93,2482.1666656738003,0
+VIVS.US,D,20200917,000000,93.84,94.2,85.32,85.32,4292.833331616201,0
+VIVS.US,D,20200918,000000,86.4,89.64,85.56,86.4,3080.9166654343003,0
+VIVS.US,D,20200921,000000,84.72,87.48,82.32,83.04,4237.7499983049,0
+VIVS.US,D,20200922,000000,83.4,85.92,81.6,82.68,4842.916664729501,0
+VIVS.US,D,20200923,000000,82.68,84,74.4,75.24,7300.6666637464,0
+VIVS.US,D,20200924,000000,72.84,81.6,72.216,76.44,4859.4166647229,0
+VIVS.US,D,20200925,000000,76.92,80.58,76.68,76.68,5408.7499978365,0
+VIVS.US,D,20200928,000000,79.2,87.84,79.14,82.2,10537.4166624517,0
+VIVS.US,D,20200929,000000,82.8,89.88,82.8,87.84,10539.749995784101,0
+VIVS.US,D,20200930,000000,89.4,103.957,89.4,94.92,55442.16664448981,0
+VIVS.US,D,20201001,000000,94.8,101.598,85.2,87.12,16664.8333266674,0
+VIVS.US,D,20201002,000000,82.8,87.96,82.32,86.28,5643.583331075901,0
+VIVS.US,D,20201005,000000,86.88,91.8,86.88,89.28,6307.999997476801,0
+VIVS.US,D,20201006,000000,89.4,93.24,86.88,90.12,7460.9166636823,0
+VIVS.US,D,20201007,000000,92.04,103.199,91.2012,99.6,8760.7499964957,0
+VIVS.US,D,20201008,000000,102.12,113.04,102.12,104.76,13235.833328039002,0
+VIVS.US,D,20201009,000000,106.68,111.359,106.2,108.6,8445.4166632885,0
+VIVS.US,D,20201012,000000,111,139.92,109.32,121.32,26542.083322716502,0
+VIVS.US,D,20201013,000000,121.2,127.153,113.04,116.28,16979.3333265416,0
+VIVS.US,D,20201014,000000,117.6,124.8,114.84,114.96,10459.166662483001,0
+VIVS.US,D,20201015,000000,115.2,119.28,108.12,108.72,8186.499996725401,0
+VIVS.US,D,20201016,000000,109.08,119.88,109.08,115.92,8303.4999966786,0
+VIVS.US,D,20201019,000000,116.16,120.6,105.96,107.76,10455.833329151,0
+VIVS.US,D,20201020,000000,108,109.415,99.72,99.84,8735.833329839,0
+VIVS.US,D,20201021,000000,99,136.68,99,129.72,110521.08328912492,0
+VIVS.US,D,20201022,000000,129.72,133.559,122.64,124.68,15988.4999936046,0
+VIVS.US,D,20201023,000000,124.8,126.36,120.12,124.32,6415.3333307672,0
+VIVS.US,D,20201026,000000,122.4,124.92,115.8,117,9209.0833296497,0
+VIVS.US,D,20201027,000000,117.84,118.8,111,112.44,6729.833330641401,0
+VIVS.US,D,20201028,000000,111,117.583,106.8,113.52,8507.6666632636,0
+VIVS.US,D,20201029,000000,113.16,116.76,112.92,112.92,2751.4999988994,0
+VIVS.US,D,20201030,000000,112.2,117.78,102.84,102.96,8003.7499967985,0
+VIVS.US,D,20201102,000000,107.76,110.52,102.72,105.72,5208.333331250001,0
+VIVS.US,D,20201103,000000,107.76,108.36,103.801,106.44,4535.166664852601,0
+VIVS.US,D,20201104,000000,105.84,116.52,105.84,114,6535.8333307190005,0
+VIVS.US,D,20201105,000000,114,128.16,114,124.32,10063.333329308001,0
+VIVS.US,D,20201106,000000,124.32,125.094,113.4,113.4,6942.1666638898005,0
+VIVS.US,D,20201109,000000,119.52,119.88,111.24,111.24,8005.166663464601,0
+VIVS.US,D,20201110,000000,111.24,113.846,106.56,109.32,6471.666664078,0
+VIVS.US,D,20201111,000000,111,115.315,108.72,112.44,4833.749998066501,0
+VIVS.US,D,20201112,000000,112.68,114.599,108,109.8,5124.999997950001,0
+VIVS.US,D,20201113,000000,111.48,113.16,110.04,110.28,5746.4166643681,0
+VIVS.US,D,20201116,000000,113.28,113.28,108.12,108.48,6432.583330760301,0
+VIVS.US,D,20201117,000000,108.24,111,105.72,107.52,10715.5833290471,0
+VIVS.US,D,20201118,000000,109.32,109.92,106.92,107.28,7545.499996981801,0
+VIVS.US,D,20201119,000000,107.28,108.72,105.72,106.8,7608.9999969564005,0
+VIVS.US,D,20201120,000000,108,111,106.8,107.64,6011.249997595501,0
+VIVS.US,D,20201123,000000,109.08,109.44,102.6,104.4,14054.083327711702,0
+VIVS.US,D,20201124,000000,105.24,106.909,101.16,101.16,12292.499995083,0
+VIVS.US,D,20201125,000000,100.92,105.6,100.92,102.84,7242.8333304362,0
+VIVS.US,D,20201127,000000,106.2,110.749,104.039,108,7994.583330135501,0
+VIVS.US,D,20201130,000000,108.72,109.68,102,102.6,14172.8333276642,0
+VIVS.US,D,20201201,000000,102.6,106.087,102.6,102.6,9073.9166630371,0
+VIVS.US,D,20201202,000000,102.12,102.601,96.6,99.6,9778.999996088402,0
+VIVS.US,D,20201203,000000,101.4,101.848,97.56,97.56,7960.416663482501,0
+VIVS.US,D,20201204,000000,97.92,100.44,96.48,96.72,10173.416662597301,0
+VIVS.US,D,20201207,000000,97.8,100.32,96,96.84,17395.0833263753,0
+VIVS.US,D,20201208,000000,96.84,99.6,96.36,96.36,14795.833327415,0
+VIVS.US,D,20201209,000000,97.92,100.356,92.4,93,13227.499994709002,0
+VIVS.US,D,20201210,000000,91.92,96.24,90.72,91.68,10353.499995858601,0
+VIVS.US,D,20201211,000000,91.92,95.16,90.6,92.28,10628.583329081901,0
+VIVS.US,D,20201214,000000,93,96.96,89.04,89.16,14188.9166609911,0
+VIVS.US,D,20201215,000000,90.6,92.466,84.36,86.88,9010.083329729301,0
+VIVS.US,D,20201216,000000,87.36,90.96,86.04,87.24,8807.0833298105,0
+VIVS.US,D,20201217,000000,87.6,97.8,87.48,95.4,22376.4166577161,0
+VIVS.US,D,20201218,000000,99.12,136.32,99.12,123.36,68434.3333059596,0
+VIVS.US,D,20201221,000000,117.36,171.31,117,162,103710.24995851591,0
+VIVS.US,D,20201222,000000,159.84,210,159.84,204.6,81061.666634242,0
+VIVS.US,D,20201223,000000,220.188,245.88,182.664,186.96,88577.99996456881,0
+VIVS.US,D,20201224,000000,194.28,209.88,189.6,191.52,13523.333327924001,0
+VIVS.US,D,20201228,000000,198,199.44,140.88,167.88,76519.166636059,0
+VIVS.US,D,20201229,000000,164.28,165.36,137.16,159.36,28045.5833221151,0
+VIVS.US,D,20201230,000000,160.8,178.8,158.64,159.12,23583.249990566703,0
+VIVS.US,D,20201231,000000,160.8,160.8,142.32,147.6,21902.749991238903,0
+VIVS.US,D,20210104,000000,149.52,158.039,145.2,145.68,15687.666660391602,0
+VIVS.US,D,20210105,000000,149.52,151.86,127.56,136.92,32113.083320488102,0
+VIVS.US,D,20210106,000000,138,174.743,137.28,159.96,39251.5833176327,0
+VIVS.US,D,20210107,000000,165.12,171.124,148.44,149.4,43663.249982534704,0
+VIVS.US,D,20210108,000000,151.92,173.64,151.92,153.36,38425.916651296306,0
+VIVS.US,D,20210111,000000,154.32,159,144.24,147.12,29209.416654982902,0
+VIVS.US,D,20210112,000000,145.2,150.719,137.04,149.04,25586.666656432,0
+VIVS.US,D,20210113,000000,148.44,162.72,145.921,156.72,27282.7499890869,0
+VIVS.US,D,20210114,000000,161.76,185.52,161.76,176.64,49088.8333136978,0
+VIVS.US,D,20210115,000000,183.6,183.6,155.76,167.64,34838.9166527311,0
+VIVS.US,D,20210119,000000,169.44,184.68,168.24,172.44,28968.166655079403,0
+VIVS.US,D,20210120,000000,170.16,188.4,163.32,183.6,33590.166653230604,0
+VIVS.US,D,20210121,000000,187.32,208.8,180.864,182.16,42004.583316531505,0
+VIVS.US,D,20210122,000000,180.588,186,168.6,171.24,27236.583322438702,0
+VIVS.US,D,20210125,000000,172.2,183,163.44,173.16,24667.499990133,0
+VIVS.US,D,20210126,000000,174.24,176.1,157.2,159,17894.749992842102,0
+VIVS.US,D,20210127,000000,153.84,182.16,150.6,163.08,31508.666654063203,0
+VIVS.US,D,20210128,000000,163.68,176.04,155.4,157.56,12127.7499951489,0
+VIVS.US,D,20210129,000000,160.92,163.199,148.68,153.48,15986.5833269387,0
+VIVS.US,D,20210201,000000,153,165.12,144,159.96,15430.083327161301,0
+VIVS.US,D,20210202,000000,163.2,168.96,157.8,160.92,14881.0833273809,0
+VIVS.US,D,20210203,000000,164.16,184.56,164.16,171.24,26284.749989486103,0
+VIVS.US,D,20210204,000000,179.88,179.88,169.2,169.92,12384.916661712701,0
+VIVS.US,D,20210205,000000,174.24,184.199,171.12,179.16,17695.499992921803,0
+VIVS.US,D,20210208,000000,188.88,228,187.2,221.28,76799.41663594691,0
+VIVS.US,D,20210209,000000,242.64,245.76,197.4,203.64,56855.4999772578,0
+VIVS.US,D,20210210,000000,215.76,228,206.52,219.96,32362.166653721804,0
+VIVS.US,D,20210211,000000,220.56,287.04,220.56,260.4,67642.0833062765,0
+VIVS.US,D,20210212,000000,252.24,258,229.92,232.68,33510.3333199292,0
+VIVS.US,D,20210216,000000,243.84,245.228,203.76,206.04,49443.999980222405,0
+VIVS.US,D,20210217,000000,217.8,219.48,198.24,204.72,68709.5833058495,0
+VIVS.US,D,20210218,000000,204,205.2,169.2,173.64,59076.9999763692,0
+VIVS.US,D,20210219,000000,175.8,188.4,168.72,170.64,49122.1666470178,0
+VIVS.US,D,20210222,000000,168,170.28,154.2,154.92,48964.833313747404,0
+VIVS.US,D,20210223,000000,148.8,149.16,134.04,135.6,59102.83330969221,0
+VIVS.US,D,20210224,000000,146.658,170.4,140.28,166.2,96369.49996145221,0
+VIVS.US,D,20210225,000000,186,186,152.4,153.36,75839.9166363307,0
+VIVS.US,D,20210226,000000,161.76,165.12,147.6,153,40393.4166505093,0
+VIVS.US,D,20210301,000000,159.96,167.88,154.92,159.84,40822.666650337604,0
+VIVS.US,D,20210302,000000,169.08,169.08,153.12,153.6,26171.999989531203,0
+VIVS.US,D,20210303,000000,153.6,158.28,137.4,140.28,32370.999987051604,0
+VIVS.US,D,20210304,000000,136.08,141.923,122.4,136.68,32152.833320472204,0
+VIVS.US,D,20210305,000000,142.128,142.128,112.08,128.16,29308.083321610102,0
+VIVS.US,D,20210308,000000,129.24,132.24,120,123.24,19047.1666590478,0
+VIVS.US,D,20210309,000000,129,138.36,124.56,136.8,28574.5833219035,0
+VIVS.US,D,20210310,000000,139.44,145.68,136.2,136.2,30062.2499879751,0
+VIVS.US,D,20210311,000000,143.76,144,136.32,142.68,23319.3333240056,0
+VIVS.US,D,20210312,000000,139.08,143.52,135.001,140.88,13323.749994670501,0
+VIVS.US,D,20210315,000000,140.88,142.919,133.32,135.6,21058.6666582432,0
+VIVS.US,D,20210316,000000,138.96,140.22,129.721,131.88,17226.999993109202,0
+VIVS.US,D,20210317,000000,126.344,134.88,126,134.76,18138.5833260779,0
+VIVS.US,D,20210318,000000,130.92,135,126.72,128.28,11564.916662040701,0
+VIVS.US,D,20210319,000000,128.4,131.879,126,129.24,12465.0833283473,0
+VIVS.US,D,20210322,000000,130.92,133.357,127.84,128.76,8082.499996767001,0
+VIVS.US,D,20210323,000000,127.92,129.378,115.8,117.48,15902.8333269722,0
+VIVS.US,D,20210324,000000,116.76,119.852,110.4,111.24,10991.666662270001,0
+VIVS.US,D,20210325,000000,108.72,118.44,107.16,117.48,12321.8333284046,0
+VIVS.US,D,20210326,000000,117.12,119.88,106.56,112.92,12376.833328382601,0
+VIVS.US,D,20210329,000000,111.36,112.92,103.68,104.04,10556.4166624441,0
+VIVS.US,D,20210330,000000,102.12,112.44,98.88,109.56,13388.916661311101,0
+VIVS.US,D,20210331,000000,111.36,117.324,111.36,115.68,8099.249996760301,0
+VIVS.US,D,20210401,000000,120.36,121.787,115.68,116.28,8319.8333300054,0
+VIVS.US,D,20210405,000000,118.32,119.317,114,114.36,5534.499997786201,0
+VIVS.US,D,20210406,000000,117.36,125.04,114.96,119.4,20101.1666586262,0
+VIVS.US,D,20210407,000000,118.08,118.8,108.36,110.04,10750.749995699702,0
+VIVS.US,D,20210408,000000,111.24,119.04,110.4,117.12,12003.249995198701,0
+VIVS.US,D,20210409,000000,115.68,118.282,111,112.2,6523.4166640573,0
+VIVS.US,D,20210412,000000,111.96,113.88,103.92,109.68,17021.3333265248,0
+VIVS.US,D,20210413,000000,110.4,112.44,105.72,109.32,8070.7499967717,0
+VIVS.US,D,20210414,000000,110.88,115.08,109.44,110.88,7893.8333301758,0
+VIVS.US,D,20210415,000000,111.36,113.76,104.4,104.64,8978.333329742001,0
+VIVS.US,D,20210416,000000,106.8,106.8,99.72,100.92,11319.416662138901,0
+VIVS.US,D,20210419,000000,100.08,102.48,96,96.84,14112.916661021502,0
+VIVS.US,D,20210420,000000,96,97.14,90.36,91.68,15263.4166605613,0
+VIVS.US,D,20210421,000000,92.28,112.788,92.28,111.12,27512.0833223285,0
+VIVS.US,D,20210422,000000,111.6,112.32,105.12,109.8,16575.1666600366,0
+VIVS.US,D,20210423,000000,111,115.2,109.8,112.68,8039.583330117501,0
+VIVS.US,D,20210426,000000,112.8,114.36,111.317,112.32,7882.3333301804005,0
+VIVS.US,D,20210427,000000,111.36,112.8,107.4,108,6155.2499975379005,0
+VIVS.US,D,20210428,000000,106.08,116.88,102.72,115.8,10024.999995990001,0
+VIVS.US,D,20210429,000000,115.2,115.2,105.36,106.2,9347.333329594401,0
+VIVS.US,D,20210430,000000,104.16,109.38,101.52,102.48,9702.0833294525,0
+VIVS.US,D,20210503,000000,102.72,106.44,95.4,97.68,12265.499995093802,0
+VIVS.US,D,20210504,000000,95.16,96,91.2,93.84,13769.9166611587,0
+VIVS.US,D,20210505,000000,94.92,98.9244,90,90.72,7920.583330165101,0
+VIVS.US,D,20210506,000000,91.8,91.8,84.24,87.6,12025.166661856601,0
+VIVS.US,D,20210507,000000,87.72,94.68,87.24,89.28,9531.4166628541,0
+VIVS.US,D,20210510,000000,88.56,88.56,82.08,82.08,18708.749992516503,0
+VIVS.US,D,20210511,000000,78.12,89.28,78.042,88.2,11617.583328686302,0
+VIVS.US,D,20210512,000000,85.92,86.88,81.6,82.2,10119.5833292855,0
+VIVS.US,D,20210513,000000,82.56,85.1988,78.84,79.8,9570.833329505002,0
+VIVS.US,D,20210514,000000,82.08,87.72,81.36,82.08,9661.5833294687,0
+VIVS.US,D,20210517,000000,85.2,90,83.6448,85.8,8947.9166630875,0
+VIVS.US,D,20210518,000000,87.6,91.8,86.16,88.8,8468.083329946101,0
+VIVS.US,D,20210519,000000,87.24,88.56,83.52,87.6,6967.5833305463,0
+VIVS.US,D,20210520,000000,89.88,91.44,86.4,88.8,7243.9166637691005,0
+VIVS.US,D,20210521,000000,90.36,90.36,87.48,88.32,3600.6666652264003,0
+VIVS.US,D,20210524,000000,88.44,89.28,87,87.6,4642.166664809801,0
+VIVS.US,D,20210525,000000,86.76,89.64,84,84,13080.666661434401,0
+VIVS.US,D,20210526,000000,84.6,86.28,84,85.08,10692.3333290564,0
+VIVS.US,D,20210527,000000,85.56,94.44,85.2,93.36,9630.4999961478,0
+VIVS.US,D,20210528,000000,94.8,135,94.8,112.8,631288.583080818,0
+VIVS.US,D,20210601,000000,112.44,113.88,101.4,103.08,90641.7499637433,0
+VIVS.US,D,20210602,000000,102.72,108.6,96,96,24841.416656730104,0
+VIVS.US,D,20210603,000000,96,97.68,92.52,94.2,22541.666657650003,0
+VIVS.US,D,20210604,000000,95.4,105,94.68,102.12,27600.499988959804,0
+VIVS.US,D,20210607,000000,102.6,106.68,100.2,102,14402.416660905701,0
+VIVS.US,D,20210608,000000,104.4,106.02,96,97.8,22638.5833242779,0
+VIVS.US,D,20210609,000000,98.88,101.4,97.08,99.24,13363.249994654701,0
+VIVS.US,D,20210610,000000,99.12,105.42,98.4,103.8,15049.9166606467,0
+VIVS.US,D,20210611,000000,103.56,107.755,101.52,103.08,9139.999996344,0
+VIVS.US,D,20210614,000000,104.76,104.88,100.2,102,8881.166663114202,0
+VIVS.US,D,20210615,000000,100.32,102.24,97.44,99.36,6858.166663923401,0
+VIVS.US,D,20210616,000000,99.6,102.72,98.0496,102.72,9721.5833294447,0
+VIVS.US,D,20210617,000000,100.92,105.792,99,105.6,10627.999995748802,0
+VIVS.US,D,20210618,000000,104.04,104.7,98.88,102.84,11292.583328816301,0
+VIVS.US,D,20210621,000000,102.6,105.36,96.1584,98.04,10411.1666625022,0
+VIVS.US,D,20210622,000000,96.24,103.2,95.16,102.96,17550.4999929798,0
+VIVS.US,D,20210623,000000,102.6,103.56,98.52,101.88,8741.166663170201,0
+VIVS.US,D,20210624,000000,102.72,105.72,99.12,105.12,9886.4999960454,0
+VIVS.US,D,20210625,000000,105.36,110.52,103.44,110.52,13278.499994688602,0
+VIVS.US,D,20210628,000000,110.4,118.68,108.48,111.96,15764.166660361001,0
+VIVS.US,D,20210629,000000,112.2,115.49,107.04,107.04,9452.999996218801,0
+VIVS.US,D,20210630,000000,108.6,114.6,106.421,112.8,11049.3333289136,0
+VIVS.US,D,20210701,000000,113.64,114.72,105.84,107.04,7389.666663710801,0
+VIVS.US,D,20210702,000000,108.6,110.88,101.76,103.2,5354.749997858101,0
+VIVS.US,D,20210706,000000,105,105,99.96,102.72,6852.333330592401,0
+VIVS.US,D,20210707,000000,104.04,104.04,97.08,99.24,7445.9999970216,0
+VIVS.US,D,20210708,000000,96,99.24,93.96,98.88,5470.4166644785,0
+VIVS.US,D,20210709,000000,99.72,101.88,97.44,101.64,4632.7499981469,0
+VIVS.US,D,20210712,000000,102.24,102.36,98.4,99.72,2931.9999988272,0
+VIVS.US,D,20210713,000000,99.72,99.84,96.48,98.04,4351.8333315926,0
+VIVS.US,D,20210714,000000,97.8,98.16,91.2,91.56,8599.99999656,0
+VIVS.US,D,20210715,000000,92.28,94.3284,87.12,90.36,6394.0833307757,0
+VIVS.US,D,20210716,000000,90.96,97.8,90.96,91.92,4690.0833314573,0
+VIVS.US,D,20210719,000000,87.96,90.6,87.6,88.8,6765.2499972939,0
+VIVS.US,D,20210720,000000,89.88,95.28,89.88,92.4,3510.2499985959003,0
+VIVS.US,D,20210721,000000,94.44,97.08,92.64,95.76,2759.7499988961004,0
+VIVS.US,D,20210722,000000,95.88,96.12,92.28,93.36,3502.4999985990003,0
+VIVS.US,D,20210723,000000,94.32,95.16,92.04,93,2541.66666565,0
+VIVS.US,D,20210726,000000,93.12,95.52,91.44,92.88,2852.8333321922,0
+VIVS.US,D,20210727,000000,91.8,93.4476,88.5432,91.2,3577.1666652358003,0
+VIVS.US,D,20210728,000000,91.56,98.16,91.44,97.92,4185.1666649926,0
+VIVS.US,D,20210729,000000,98.16,98.16,91.92,91.92,3673.7499985305003,0
+VIVS.US,D,20210730,000000,91.92,93.6,91.2,92.04,1462.3333327484002,0
+VIVS.US,D,20210802,000000,90.96,95.88,90.96,95.4,4036.7499983853004,0
+VIVS.US,D,20210803,000000,94.92,94.92,90.48,91.44,3176.4999987294004,0
+VIVS.US,D,20210804,000000,90.48,92.766,88.92,90.12,2824.9166655367003,0
+VIVS.US,D,20210805,000000,90.6,94.8,90,94.68,2669.9999989320004,0
+VIVS.US,D,20210806,000000,93.6,93.96,91.2,92.4,2840.4999988638,0
+VIVS.US,D,20210809,000000,93.48,96.5988,89.64,93.24,5772.2499976911,0
+VIVS.US,D,20210810,000000,93.6,94.2,91.32,93.6,2887.2499988451004,0
+VIVS.US,D,20210811,000000,93.24,94.5648,93,93.84,2195.2499991219,0
+VIVS.US,D,20210812,000000,93,99.6,92.8764,98.16,8504.7499965981,0
+VIVS.US,D,20210813,000000,98.16,99.6,93.24,93.6,4881.9166647139,0
+VIVS.US,D,20210816,000000,93.48,93.48,84,84.84,10333.499995866601,0
+VIVS.US,D,20210817,000000,84.12,85.56,80.04,80.16,8438.0833299581,0
+VIVS.US,D,20210818,000000,80.4,83.16,78.48,79.32,5273.1666645574005,0
+VIVS.US,D,20210819,000000,78.48,78.6,72.6012,72.96,7742.083330236501,0
+VIVS.US,D,20210820,000000,74.04,90,72.6,85.8,30564.583321107504,0
+VIVS.US,D,20210823,000000,85.68,90.84,84.96,90.6,7881.833330180601,0
+VIVS.US,D,20210824,000000,91.32,93.36,88.8,90.36,6973.0833305441,0
+VIVS.US,D,20210825,000000,89.88,91.8,83.88,90.72,7405.9999970376,0
+VIVS.US,D,20210826,000000,90.24,91.68,85.32,87.36,6993.749997202501,0
+VIVS.US,D,20210827,000000,87.12,93.12,87.12,90.96,5212.999997914801,0
+VIVS.US,D,20210830,000000,91.2168,91.98,89.16,89.16,4640.4166648105,0
+VIVS.US,D,20210831,000000,88.56,94.08,88.56,91.92,5199.8333312534005,0
+VIVS.US,D,20210901,000000,92.52,94.2,91.2,93.6,1936.5833325587002,0
+VIVS.US,D,20210902,000000,93.6,97.56,92.4012,96.36,4548.2499981807005,0
+VIVS.US,D,20210903,000000,97.08,97.08,93.12,94.08,2826.4166655361,0
+VIVS.US,D,20210907,000000,94.2,95.52,91.32,93.48,2697.9166655875,0
+VIVS.US,D,20210908,000000,93.6,93.6,90.72,92.04,3015.9166654603,0
+VIVS.US,D,20210909,000000,89.88,94.8,89.88,92.4,3858.6666651232003,0
+VIVS.US,D,20210910,000000,92.16,93.9588,90.48,92.88,2905.9166655043,0
+VIVS.US,D,20210913,000000,93.36,93.594,89.28,91.56,4572.9166648375,0
+VIVS.US,D,20210914,000000,91.68,92.64,87.96,89.04,3175.3333320632,0
+VIVS.US,D,20210915,000000,89.16,90.84,87.96,89.28,2692.7499989229004,0
+VIVS.US,D,20210916,000000,89.4,91.8,87.12,87.84,2051.8333325126,0
+VIVS.US,D,20210917,000000,87.12,94.8,87.12,90.36,5757.9999976968,0
+VIVS.US,D,20210920,000000,86.16,88.8048,83.04,83.52,6530.166664054601,0
+VIVS.US,D,20210921,000000,83.88,88.68,82.32,82.32,3943.4166650893003,0
+VIVS.US,D,20210922,000000,82.92,88.86,82.92,87.84,6848.416663927301,0
+VIVS.US,D,20210923,000000,87.96,88.26,83.16,86.28,3496.9999986012003,0
+VIVS.US,D,20210924,000000,84.6,85.68,83.76,84.36,2104.9166658247,0
+VIVS.US,D,20210927,000000,85.44,86.88,83.16,85.56,2455.9166656843004,0
+VIVS.US,D,20210928,000000,84.72,84.72,78,80.76,7722.7499969109,0
+VIVS.US,D,20210929,000000,81,83.88,78.96,80.52,2973.4166654773003,0
+VIVS.US,D,20210930,000000,80.64,83.4,80.64,81.6,3053.0833321121004,0
+VIVS.US,D,20211001,000000,81.36,83.04,78,82.32,4579.7499981681,0
+VIVS.US,D,20211004,000000,80.76,81.36,78,79.68,3879.9999984480005,0
+VIVS.US,D,20211005,000000,83.61,83.61,78.12,78.96,2891.6666655100003,0
+VIVS.US,D,20211006,000000,77.64,81.72,77.64,79.92,3719.7499985121003,0
+VIVS.US,D,20211007,000000,79.8,83.106,78.12,80.4,3681.5833318607,0
+VIVS.US,D,20211008,000000,80.4,80.6268,76.8,77.76,2832.2499988671,0
+VIVS.US,D,20211011,000000,77.52,79.32,77.196,77.76,1883.9166659131001,0
+VIVS.US,D,20211012,000000,79.2,80.6004,77.04,78.84,2182.7499991269,0
+VIVS.US,D,20211013,000000,79.8,80.88,78.84,79.2,4433.2499982267,0
+VIVS.US,D,20211014,000000,82.8,82.8,78.9096,80.64,2750.2499988999,0
+VIVS.US,D,20211015,000000,80.52,80.64,77.52,77.52,5540.499997783801,0
+VIVS.US,D,20211018,000000,78,78,75,76.68,6525.7499973897,0
+VIVS.US,D,20211019,000000,76.8,78.6,75.72,76.08,6089.4999975642,0
+VIVS.US,D,20211020,000000,76.44,79.08,75.48,76.2,6285.2499974859,0
+VIVS.US,D,20211021,000000,76.08,77.34,73.56,74.28,4406.7499982373,0
+VIVS.US,D,20211022,000000,73.68,74.88,73.08,73.56,2839.2499988643003,0
+VIVS.US,D,20211025,000000,73.2,74.4,72.72,73.8,3432.0833319605003,0
+VIVS.US,D,20211026,000000,74.52,75.12,70.56,72.6,5368.083331186101,0
+VIVS.US,D,20211027,000000,72.36,73.92,70.8,71.64,4991.166664670201,0
+VIVS.US,D,20211028,000000,71.88,74.88,71.88,73.68,4145.3333316752005,0
+VIVS.US,D,20211029,000000,73.32,75.96,73.08,74.52,3483.1666652734,0
+VIVS.US,D,20211101,000000,74.16,78,74.16,76.32,5660.4999977358,0
+VIVS.US,D,20211102,000000,76.44,76.8,73.56,75.12,2535.9999989856,0
+VIVS.US,D,20211103,000000,75.24,76.92,74.52,75.36,2435.4999990258,0
+VIVS.US,D,20211104,000000,75.48,79.08,75.48,77.4,3941.8333317566003,0
+VIVS.US,D,20211105,000000,77.88,77.88,72.48,72.48,7786.249996885501,0
+VIVS.US,D,20211108,000000,72.96,73.08,71.52,72.48,5076.1666646362,0
+VIVS.US,D,20211109,000000,72.48,74.4,72.12,73.68,2160.9166658023,0
+VIVS.US,D,20211110,000000,72.48,73.32,70.8,72,4265.999998293601,0
+VIVS.US,D,20211111,000000,71.4,71.64,68.64,68.64,7341.0833303969,0
+VIVS.US,D,20211112,000000,68.4,69.72,68.16,68.28,4598.9999981604005,0
+VIVS.US,D,20211115,000000,68.76,68.88,64.8,65.52,10612.7499957549,0
+VIVS.US,D,20211116,000000,64.8,67.2,62.16,65.28,10412.749995834902,0
+VIVS.US,D,20211117,000000,65.28,66.24,61.8,63.24,5021.3333313248,0
+VIVS.US,D,20211118,000000,62.88,63.96,60,60.6,5243.6666645692,0
+VIVS.US,D,20211119,000000,60.12,63.12,58.44,60.36,6135.4999975458,0
+VIVS.US,D,20211122,000000,61.44,61.44,55.8,57,7357.249997057101,0
+VIVS.US,D,20211123,000000,57.48,58.08,52.92,56.88,8005.749996797701,0
+VIVS.US,D,20211124,000000,55.92,58.8,55.08,57.48,3195.1666653886004,0
+VIVS.US,D,20211126,000000,57.24,57.24,54.48,56.52,3721.5833318447003,0
+VIVS.US,D,20211129,000000,57.6,65.28,56.88,59.88,11070.6666622384,0
+VIVS.US,D,20211130,000000,59.88,61.2192,56.4,57.48,6655.249997337901,0
+VIVS.US,D,20211201,000000,58.32,59.76,55.2,55.2,4467.9999982128,0
+VIVS.US,D,20211202,000000,55.08,56.7588,53.64,54.24,4481.583331540701,0
+VIVS.US,D,20211203,000000,54.48,56.3988,51,52.8,5652.4166644057,0
+VIVS.US,D,20211206,000000,52.8,54.6,51.6,52.56,4867.7499980529,0
+VIVS.US,D,20211207,000000,54,58.56,52.92,56.76,5735.7499977057005,0
+VIVS.US,D,20211208,000000,56.4,62.4,56.1528,59.4,5592.7499977629,0
+VIVS.US,D,20211209,000000,60,60,54.6,54.84,4133.33333168,0
+VIVS.US,D,20211210,000000,54.72,55.44,54,54,1978.6666658752001,0
+VIVS.US,D,20211213,000000,54,54.72,51.36,52.08,5538.8333311178,0
+VIVS.US,D,20211214,000000,51.12,52.68,48.9552,49.2,4437.5833315583,0
+VIVS.US,D,20211215,000000,49.2,50.28,45.72,49.8,5350.6666645264,0
+VIVS.US,D,20211216,000000,50.16,50.64,48.12,48.12,2919.5833321655005,0
+VIVS.US,D,20211217,000000,47.4,51.6,46.68,49.56,3392.4166653097004,0
+VIVS.US,D,20211220,000000,48.12,48.36,46.92,47.64,3255.2499986979,0
+VIVS.US,D,20211221,000000,47.64,48.6,46.44,47.4,5378.333331182001,0
+VIVS.US,D,20211222,000000,46.92,49.8,46.2,48.12,6257.083330830501,0
+VIVS.US,D,20211223,000000,48.12,49.2,47.76,48.24,3211.4166653821003,0
+VIVS.US,D,20211227,000000,48,48,45.8412,46.44,11665.916662000302,0
+VIVS.US,D,20211228,000000,45.84,47.04,45.6,46.44,13354.5833279915,0
+VIVS.US,D,20211229,000000,46.08,47.28,45.12,45.24,6954.2499972183,0
+VIVS.US,D,20211230,000000,44.88,47.5188,44.5608,45.6,7901.4999968394,0
+VIVS.US,D,20211231,000000,45.72,46.8,43.56,43.56,6837.499997265,0
+VIVS.US,D,20220103,000000,44.76,52.86,44.76,51.6,16795.083326615302,0
+VIVS.US,D,20220104,000000,52.68,53.76,46.2,46.8,6240.5833308371,0
+VIVS.US,D,20220105,000000,46.92,48.24,43.2,43.32,4770.4999980918,0
+VIVS.US,D,20220106,000000,43.56,47.0784,42.72,45.24,3969.7499984121005,0
+VIVS.US,D,20220107,000000,45.72,47.4,44.76,45.6,2784.0833322197004,0
+VIVS.US,D,20220110,000000,44.52,46.6704,43.2,45.12,7681.916663593901,0
+VIVS.US,D,20220111,000000,45,46.56,43.944,45.84,3328.1666653354005,0
+VIVS.US,D,20220112,000000,49.308,49.32,46.5,47.4,4589.2499981643,0
+VIVS.US,D,20220113,000000,47.64,47.76,44.52,44.52,4568.333331506,0
+VIVS.US,D,20220114,000000,44.4,46.8,44.4,44.88,2078.7499991685004,0
+VIVS.US,D,20220118,000000,44.76,45.24,39.72,40.2,7608.833330289801,0
+VIVS.US,D,20220119,000000,39.84,41.16,36.84,36.84,6325.666664136401,0
+VIVS.US,D,20220120,000000,37.2,39,34.56,34.8,6074.083330903701,0
+VIVS.US,D,20220121,000000,34.92,36.12,32.52,33.48,7190.166663790601,0
+VIVS.US,D,20220124,000000,33,35.52,30.72,34.92,9504.9166628647,0
+VIVS.US,D,20220125,000000,33.6,38.4,33.6,38.04,3005.3333321312,0
+VIVS.US,D,20220126,000000,38.16,38.4,34.6536,35.4,4712.9999981148,0
+VIVS.US,D,20220127,000000,36.12,36.3456,32.1708,32.88,2327.8333324022,0
+VIVS.US,D,20220128,000000,32.28,35.97,32.04,35.04,1794.7499992821001,0
+VIVS.US,D,20220131,000000,35.28,38.4,35.28,37.44,2017.9166658595002,0
+VIVS.US,D,20220201,000000,37.92,39.96,37.92,39.12,4575.1666648366,0
+VIVS.US,D,20220202,000000,39.12,39.12,36.1776,37.2,4011.2499983955004,0
+VIVS.US,D,20220203,000000,36.84,38.28,36.48,37.44,2543.4999989826,0
+VIVS.US,D,20220204,000000,37.32,40.1412,37.32,38.4,2056.8333325106,0
+VIVS.US,D,20220207,000000,38.4,40.8,37.68,38.76,9001.249996399501,0
+VIVS.US,D,20220208,000000,38.88,38.88,36.6,37.2,2409.166665703,0
+VIVS.US,D,20220209,000000,37.56,39,34.92,35.76,5531.9999977872,0
+VIVS.US,D,20220210,000000,36.96,36.96,33.96,34.32,3891.8333317766005,0
+VIVS.US,D,20220211,000000,34.32,37.08,32.76,33,5518.0833311261,0
+VIVS.US,D,20220214,000000,32.88,33.6,32.4,33,3656.9999985372,0
+VIVS.US,D,20220215,000000,33.6,37.2048,33.6,36.48,3329.6666653348,0
+VIVS.US,D,20220216,000000,36,36.48,34.9884,35.76,1710.4166659825,0
+VIVS.US,D,20220217,000000,35.28,36.3588,34.2,34.56,2398.3333323740003,0
+VIVS.US,D,20220218,000000,35.04,36.48,33.72,34.56,1026.7499995893002,0
+VIVS.US,D,20220222,000000,33.24,34.44,32.04,32.88,4005.8333317310003,0
+VIVS.US,D,20220223,000000,32.88,35.76,32.88,34.68,2796.6666655480003,0
+VIVS.US,D,20220224,000000,32.64,35.4,31.8,34.56,3062.4166654417004,0
+VIVS.US,D,20220225,000000,34.8,38.04,34.8,37.44,3274.9166653567004,0
+VIVS.US,D,20220228,000000,37.2,43.68,36.84,42.72,4763.9999980944,0
+VIVS.US,D,20220301,000000,44.76,45.24,42.48,45.24,7263.999997094401,0
+VIVS.US,D,20220302,000000,47.88,51,45.6012,50.88,6845.999997261601,0
+VIVS.US,D,20220303,000000,56.04,56.04,51.6,52.92,12466.333328346802,0
+VIVS.US,D,20220304,000000,50.4,50.4,46.56,46.92,5341.333331196801,0
+VIVS.US,D,20220307,000000,45.36,51,45.36,46.32,5695.333331055201,0
+VIVS.US,D,20220308,000000,47.16,48.66,40.08,41.64,5720.333331045201,0
+VIVS.US,D,20220309,000000,41.52,52.4388,40.8,48.84,13140.833328077,0
+VIVS.US,D,20220310,000000,48,49.2,45.48,46.8,2218.1666657794003,0
+VIVS.US,D,20220311,000000,46.44,48.7212,45.0252,45.24,3421.7499986313,0
+VIVS.US,D,20220314,000000,46.56,47.0004,44.4,44.64,1687.7499993249,0
+VIVS.US,D,20220315,000000,45.24,47.2188,44.2824,45.96,1684.8333326594002,0
+VIVS.US,D,20220316,000000,47.28,47.28,44.64,46.32,1428.1666660954002,0
+VIVS.US,D,20220317,000000,46.56,47.16,46.08,46.8,1107.8333328902002,0
+VIVS.US,D,20220318,000000,46.2,48,45.6,47.4,2174.4166657969004,0
+VIVS.US,D,20220321,000000,48,48,46.08,47.16,681.2499997275,0
+VIVS.US,D,20220322,000000,48,49.32,48,48.96,1834.999999266,0
+VIVS.US,D,20220323,000000,47.88,48.5664,45.6,45.72,4036.2499983855005,0
+VIVS.US,D,20220324,000000,46.68,48.12,45.1212,48.12,1456.9999994172001,0
+VIVS.US,D,20220325,000000,46.8,47.76,45.6,45.96,2477.9166656755,0
+VIVS.US,D,20220328,000000,45.24,46.92,42.2292,43.92,3843.4166651293003,0
+VIVS.US,D,20220329,000000,44.52,47.2788,43.0812,45.48,1793.4999992826001,0
+VIVS.US,D,20220330,000000,45.36,47.04,44.4,45.72,1477.6666660756,0
+VIVS.US,D,20220331,000000,45.96,45.96,44.4,45.12,666.3333330668,0
+VIVS.US,D,20220401,000000,44.64,45.48,43.32,44.52,882.4166663137,0
+VIVS.US,D,20220404,000000,43.32,45,43.1004,43.2,2148.2499991407003,0
+VIVS.US,D,20220405,000000,42.6,43.08,41.4,42.48,1503.2499993987,0
+VIVS.US,D,20220406,000000,41.76,42.36,41.76,41.88,944.1666662890001,0
+VIVS.US,D,20220407,000000,42.12,42.84,41.4,41.88,815.8333330070001,0
+VIVS.US,D,20220408,000000,42.48,42.48,39.72,40.68,1085.5833328991,0
+VIVS.US,D,20220411,000000,40.56,40.56,37.8,38.64,2340.7499990637,0
+VIVS.US,D,20220412,000000,39,40.68,37.92,38.28,466.49999981340005,0
+VIVS.US,D,20220413,000000,37.8,41.04,37.8,39.36,1290.9999994836,0
+VIVS.US,D,20220414,000000,39.66,40.32,38.64,39.6,1223.4999995106,0
+VIVS.US,D,20220418,000000,40.68,40.68,36.48,36.84,1603.2499993587,0
+VIVS.US,D,20220419,000000,39.24,40.92,36.6,37.62,747.9166663675,0
+VIVS.US,D,20220420,000000,38.04,38.88,37.8,38.64,1209.8333328494,0
+VIVS.US,D,20220421,000000,39.1524,39.6,36.24,36.36,2118.8333324858004,0
+VIVS.US,D,20220422,000000,36.48,38.04,35.8056,37.2,1458.3333327500002,0
+VIVS.US,D,20220425,000000,37.2,38.64,36,36.558,1613.2499993547,0
+VIVS.US,D,20220426,000000,35.52,38.4948,34.92,36.48,1608.5833326899,0
+VIVS.US,D,20220427,000000,35.88,41.4,34.92,35.76,10449.3333291536,0
+VIVS.US,D,20220428,000000,35.64,36.96,34.44,35.88,1866.9166659199002,0
+VIVS.US,D,20220429,000000,35.04,36,34.08,34.44,2279.2499990883002,0
+VIVS.US,D,20220502,000000,35.04,35.3028,33.12,33.9,872.1666663178,0
+VIVS.US,D,20220503,000000,34.92,34.92,33,33.72,1140.7499995437001,0
+VIVS.US,D,20220504,000000,34.08,34.08,31.8,33.72,1760.0833326293002,0
+VIVS.US,D,20220505,000000,33.48,33.6,31.8,32.88,1764.8333326274,0
+VIVS.US,D,20220506,000000,31.8,33.72,31.2,31.8,1472.499999411,0
+VIVS.US,D,20220509,000000,30.48,31.56,28.8,29.4,4704.5833314515,0
+VIVS.US,D,20220510,000000,29.64,29.64,27,28.7064,1659.6666660028002,0
+VIVS.US,D,20220511,000000,28.68,30.54,27.48,27.84,2154.6666658048002,0
+VIVS.US,D,20220512,000000,27,29.64,26.8788,29.04,3278.5833320219003,0
+VIVS.US,D,20220513,000000,29.1756,30.96,29.04,30.6,2953.3333321520004,0
+VIVS.US,D,20220516,000000,30.96,31.08,30.162,30.72,1028.7499995885,0
+VIVS.US,D,20220517,000000,32.88,33.84,31.56,32.52,1596.2499993615002,0
+VIVS.US,D,20220518,000000,32.52,32.76,31.92,32.04,1205.1666661846,0
+VIVS.US,D,20220519,000000,32.2812,33.48,32.2812,33.48,1069.4166662389,0
+VIVS.US,D,20220520,000000,32.52,33.48,28.32,29.64,2619.0833322857,0
+VIVS.US,D,20220523,000000,29.64,30.96,29.64,30.12,917.499999633,0
+VIVS.US,D,20220524,000000,29.28,30.4188,28.68,29.0772,613.1666664214,0
+VIVS.US,D,20220525,000000,28.68,28.92,27.6,28.32,775.7499996897001,0
+VIVS.US,D,20220526,000000,28.2,28.8,27.6,27.96,1236.2499995055,0
+VIVS.US,D,20220527,000000,27.984,29.9184,27.96,28.8,2175.3333324632003,0
+VIVS.US,D,20220531,000000,28.8,30.48,28.8,28.92,1689.4999993242002,0
+VIVS.US,D,20220601,000000,28.68,30.48,28.68,29.148,562.6666664416,0
+VIVS.US,D,20220602,000000,28.68,28.848,27.96,28.44,961.8333329486001,0
+VIVS.US,D,20220603,000000,27.96,28.2,27.48,28.08,2210.6666657824003,0
+VIVS.US,D,20220606,000000,27.96,28.08,27.6,27.72,957.8333329502001,0
+VIVS.US,D,20220607,000000,28.8,29.0064,26.64,26.64,1778.1666659554,0
+VIVS.US,D,20220608,000000,27.12,27.12,26.16,27.12,3606.4166652241,0
+VIVS.US,D,20220609,000000,26.88,26.88,24.24,25.08,4549.4999981802,0
+VIVS.US,D,20220610,000000,24.36,27.24,24.36,25.08,3630.1666652146005,0
+VIVS.US,D,20220613,000000,24.84,24.84,23.76,23.76,5040.333331317201,0
+VIVS.US,D,20220614,000000,24.24,24.24,23.1924,23.52,1388.1666661114002,0
+VIVS.US,D,20220615,000000,24.6,24.72,23.88,24.24,1530.0833327213002,0
+VIVS.US,D,20220616,000000,23.04,24.0576,21.2856,22.68,5447.0833311545,0
+VIVS.US,D,20220617,000000,22.44,22.92,22.0812,22.56,1829.4999992682,0
+VIVS.US,D,20220621,000000,22.92,24.1188,22.92,24,1691.2499993235,0
+VIVS.US,D,20220622,000000,24,24,20.76,22.68,7671.833330264601,0
+VIVS.US,D,20220623,000000,21.6,22.806,21.6,22.56,2530.7499989877,0
+VIVS.US,D,20220624,000000,22.68,22.8,21.24,21.24,3103.9999987584,0
+VIVS.US,D,20220627,000000,21.48,22.38,21.24,21.96,1028.5833329219001,0
+VIVS.US,D,20220628,000000,21.12,23.1588,20.52,20.52,2659.7499989361004,0
+VIVS.US,D,20220629,000000,20.76,21.48,20.76,21.3,873.4166663173,0
+VIVS.US,D,20220630,000000,20.76,21.6,20.52,21.24,1331.5833328007002,0
+VIVS.US,D,20220701,000000,22.5948,22.5948,21,21.12,985.6666662724001,0
+VIVS.US,D,20220705,000000,21.12,22.32,21.12,21.72,1513.5833327279001,0
+VIVS.US,D,20220706,000000,21.84,25.92,21.7356,25.56,5670.916664398301,0
+VIVS.US,D,20220707,000000,25.56,29.28,25.56,28.8,4469.6666648788005,0
+VIVS.US,D,20220708,000000,29.88,43.56,29.52,37.2,296518.333214726,0
+VIVS.US,D,20220711,000000,35.76,38.16,35.04,37.8,21353.9166581251,0
+VIVS.US,D,20220712,000000,34.8,41.04,34.44,40.8,16190.833326857,0
+VIVS.US,D,20220713,000000,41.04,43.56,39.24,40.8,22106.0833244909,0
+VIVS.US,D,20220714,000000,39.6,41.88,36.9576,37.56,6591.916664029901,0
+VIVS.US,D,20220715,000000,36.12,36.6,31.8,32.52,6140.833330877001,0
+VIVS.US,D,20220718,000000,33.12,35.52,33.12,33.36,2340.0833323973,0
+VIVS.US,D,20220719,000000,33.6,37.68,33.6,34.92,2525.1666656566003,0
+VIVS.US,D,20220720,000000,34.44,36.72,34.44,36.24,2458.4166656833004,0
+VIVS.US,D,20220721,000000,35.9748,36.96,34.8,35.76,1539.3333327176001,0
+VIVS.US,D,20220722,000000,35.76,37.08,33.96,34.44,1780.7499992877001,0
+VIVS.US,D,20220725,000000,35.04,36.84,34.8,36.24,1467.2499994131,0
+VIVS.US,D,20220726,000000,35.64,36.24,33.6,34.68,1542.9999993828,0
+VIVS.US,D,20220727,000000,34.56,36.6,34.44,36.48,1138.2499995447001,0
+VIVS.US,D,20220728,000000,36.36,36.48,35.04,35.28,990.4999996038001,0
+VIVS.US,D,20220729,000000,35.28,35.76,33.984,35.28,969.9166662787001,0
+VIVS.US,D,20220801,000000,34.8,36.36,34.8,34.92,1446.4999994214002,0
+VIVS.US,D,20220802,000000,34.2,35.16,34.2,34.8,1244.0833328357,0
+VIVS.US,D,20220803,000000,34.92,35.64,34.44,34.8,1171.7499995313,0
+VIVS.US,D,20220804,000000,34.56,36,34.56,35.76,1879.3333325816002,0
+VIVS.US,D,20220805,000000,36.12,39.24,35.52,38.52,8498.833329933801,0
+VIVS.US,D,20220808,000000,38.04,44.64,38.04,42.6,17286.2499930855,0
+VIVS.US,D,20220809,000000,42,42.48,36.4764,38.16,8799.5833298135,0
+VIVS.US,D,20220810,000000,38.52,40.92,38.418,40.2,7329.666663734801,0
+VIVS.US,D,20220811,000000,41.28,43.0524,39.24,39.6,6480.416664074501,0
+VIVS.US,D,20220812,000000,40.08,40.08,37.2,39.3,3283.9999986864004,0
+VIVS.US,D,20220815,000000,38.28,38.3556,35.04,36.48,3940.9999984236,0
+VIVS.US,D,20220816,000000,37.8,39,36.09,36.36,3526.666665256,0
+VIVS.US,D,20220817,000000,35.52,36.3384,34.44,35.76,2057.2499991771,0
+VIVS.US,D,20220818,000000,35.76,36.36,33.6,36,3539.7499985841005,0
+VIVS.US,D,20220819,000000,36,36,33.72,34.44,3314.2499986743,0
+VIVS.US,D,20220822,000000,33.96,36.12,32.64,33.24,2480.9999990076003,0
+VIVS.US,D,20220823,000000,34.68,34.68,31.2,31.2,2616.8333322866,0
+VIVS.US,D,20220824,000000,32.7396,32.7396,30.36,30.6,648.333333074,0
+VIVS.US,D,20220825,000000,32.04,34.044,30,30.72,1078.2499995687,0
+VIVS.US,D,20220826,000000,30.96,31.3512,30,30.84,4217.8333316462,0
+VIVS.US,D,20220829,000000,30.96,31.0764,29.04,30,1759.4166659629002,0
+VIVS.US,D,20220830,000000,29.28,30.48,27.36,27.72,2624.166665617,0
+VIVS.US,D,20220831,000000,28.2,30,27.84,28.32,2830.6666655344,0
+VIVS.US,D,20220901,000000,31.44,31.44,27.36,27.36,1708.1666659834002,0
+VIVS.US,D,20220902,000000,27.12,29.64,27.12,27.72,2797.5833322143003,0
+VIVS.US,D,20220906,000000,31.56,34.26,29.4,31.44,226184.99990952603,0
+VIVS.US,D,20220907,000000,27.48,29.16,26.64,28.32,13419.333327965602,0
+VIVS.US,D,20220908,000000,28.32,28.92,27.5196,28.8,4255.833331631,0
+VIVS.US,D,20220909,000000,29.16,31.2,28.62,30.24,6277.249997489101,0
+VIVS.US,D,20220912,000000,29.28,30.6,29.28,29.88,2569.4166656389,0
+VIVS.US,D,20220913,000000,28.92,29.76,28.08,29.28,2606.2499989575003,0
+VIVS.US,D,20220914,000000,28.44,30.12,27.36,27.36,4183.5833316599,0
+VIVS.US,D,20220915,000000,27.36,28.8,27.36,27.72,3557.4999985770005,0
+VIVS.US,D,20220916,000000,27.36,28.44,27.36,28.44,11260.6666621624,0
+VIVS.US,D,20220919,000000,28.32,28.32,26.16,26.76,1725.0833326433,0
+VIVS.US,D,20220920,000000,26.76,27.24,25.44,26.16,1547.0833327145,0
+VIVS.US,D,20220921,000000,25.56,26.04,25.2,25.5,890.4999996438,0
+VIVS.US,D,20220922,000000,26.28,27,24.096,24.72,2294.5833324155,0
+VIVS.US,D,20220923,000000,24,24.24,22.8,23.4,4138.833331677801,0
+VIVS.US,D,20220926,000000,22.92,24.6,22.44,24.36,2860.1666655226004,0
+VIVS.US,D,20220927,000000,25.2,25.68,24.144,24.6,803.5833330119001,0
+VIVS.US,D,20220928,000000,23.76,25.44,23.76,24.96,1255.7499994977002,0
+VIVS.US,D,20220929,000000,24.6,26.28,24.2688,25.68,1588.6666660312,0
+VIVS.US,D,20220930,000000,26.268,26.52,24.6,24.6,939.8333329574001,0
+VIVS.US,D,20221003,000000,25.2,25.8,24.75,25.08,1110.4999995558,0
+VIVS.US,D,20221004,000000,25.32,26.52,25.32,26.04,1554.9166660447002,0
+VIVS.US,D,20221005,000000,26.76,26.76,24.96,25.44,810.5833330091001,0
+VIVS.US,D,20221006,000000,25.2,25.68,24.6,25.44,1972.9166658775002,0
+VIVS.US,D,20221007,000000,24.96,25.68,23.4,24.24,1597.2499993611002,0
+VIVS.US,D,20221010,000000,24,24.8388,22.92,23.34,4396.916664907901,0
+VIVS.US,D,20221011,000000,23.4,25.68,22.92,22.92,1972.5833325443002,0
+VIVS.US,D,20221012,000000,22.68,22.68,21.96,22.56,1316.9999994732002,0
+VIVS.US,D,20221013,000000,23.4,23.4,21,21.12,3939.8333317574,0
+VIVS.US,D,20221014,000000,22.08,22.08,19.56,20.52,3569.0833319057,0
+VIVS.US,D,20221017,000000,20.28,21.48,20.28,20.76,2056.8333325106,0
+VIVS.US,D,20221018,000000,20.28,21.24,20.16,20.88,2057.5833325103004,0
+VIVS.US,D,20221019,000000,21.48,21.72,20.52,20.64,5280.583331221101,0
+VIVS.US,D,20221020,000000,20.6412,21.12,20.16,20.88,1513.4999993946,0
+VIVS.US,D,20221021,000000,21.24,21.48,20.2296,20.52,982.0833329405001,0
+VIVS.US,D,20221024,000000,20.28,20.88,19.2,20.4,1765.3333326272002,0
+VIVS.US,D,20221025,000000,20.4,21,19.5612,20.7036,986.9999996052001,0
+VIVS.US,D,20221026,000000,21,22.08,20.544,21.48,2046.9999991812,0
+VIVS.US,D,20221027,000000,21,21.36,20.76,21.12,569.4166664389,0
+VIVS.US,D,20221028,000000,20.76,21.6,20.76,21.24,2442.0833323565003,0
+VIVS.US,D,20221031,000000,21.48,21.48,19.56,19.68,1671.4999993314002,0
+VIVS.US,D,20221101,000000,20.4,20.52,19.2,19.92,2502.9166656655,0
+VIVS.US,D,20221102,000000,19.8216,20.04,18.6,18.84,1902.9999992388002,0
+VIVS.US,D,20221103,000000,18.6,19.3728,18.1176,18.72,1019.4166662589001,0
+VIVS.US,D,20221104,000000,19.2,19.92,18.24,18.24,1956.7499992173002,0
+VIVS.US,D,20221107,000000,18.6,19.2,18.12,18.6,1259.9166661627,0
+VIVS.US,D,20221108,000000,19.92,19.92,18.6,19.2,1385.0833327793,0
+VIVS.US,D,20221109,000000,18.84,19.2,18,18.144,2116.7499991533,0
+VIVS.US,D,20221110,000000,18.96,19.08,18.36,18.36,904.166666305,0
+VIVS.US,D,20221111,000000,18.6,19.68,18.6,19.44,1781.666665954,0
+VIVS.US,D,20221114,000000,18.96,19.7448,18.96,18.96,1398.4166661073002,0
+VIVS.US,D,20221115,000000,20.28,20.28,19.56,19.68,2746.9166655679,0
+VIVS.US,D,20221116,000000,20.28,20.4,19.44,19.44,815.6666663404001,0
+VIVS.US,D,20221117,000000,19.08,20.16,18.96,19.56,1377.6666661156,0
+VIVS.US,D,20221118,000000,19.56,19.56,18.6,18.6,907.6666663036001,0
+VIVS.US,D,20221121,000000,18.12,19.2,18.12,18.72,1223.2499995107,0
+VIVS.US,D,20221122,000000,18,18.6,17.76,17.76,2785.1666655526,0
+VIVS.US,D,20221123,000000,18.48,18.6,18,18.24,1570.9999993716,0
+VIVS.US,D,20221125,000000,18.24,18.48,18.12,18.12,640.4999997438,0
+VIVS.US,D,20221128,000000,18,18.3264,17.778,18,1005.3333329312001,0
+VIVS.US,D,20221129,000000,18,18,17.4,17.64,2219.3333324456003,0
+VIVS.US,D,20221130,000000,17.76,18.6,17.64,18.12,1167.0833328665,0
+VIVS.US,D,20221201,000000,18.24,18.72,18.24,18.72,912.9166663015001,0
+VIVS.US,D,20221202,000000,18.12,18.9684,18.12,18.24,863.4166663213001,0
+VIVS.US,D,20221205,000000,18.24,18.6,17.76,18.12,1045.5833329151,0
+VIVS.US,D,20221206,000000,18,18.708,18,18.24,917.7499996329001,0
+VIVS.US,D,20221207,000000,18.24,18.84,18.24,18.48,921.0833329649,0
+VIVS.US,D,20221208,000000,18.36,19.68,18.36,19.68,1778.4999992886,0
+VIVS.US,D,20221209,000000,20.04,20.52,19.8,20.4,2573.0833323041,0
+VIVS.US,D,20221212,000000,21.12,21.36,20.52,21.36,1599.0833326937002,0
+VIVS.US,D,20221213,000000,22.68,22.8,21.36,21.84,2231.0833324409,0
+VIVS.US,D,20221214,000000,21.48,21.6576,20.76,20.88,1606.4166660241,0
+VIVS.US,D,20221215,000000,20.76,21.48,20.16,21.3624,2013.5833325279002,0
+VIVS.US,D,20221216,000000,21,22.2,20.4,20.64,2926.8333321626,0
+VIVS.US,D,20221219,000000,20.52,21.0108,19.08,19.2,2105.833332491,0
+VIVS.US,D,20221220,000000,19.2,19.5588,18.6,18.6,1836.5833325987,0
+VIVS.US,D,20221221,000000,19.08,20.64,18.96,19.68,2162.2499991351,0
+VIVS.US,D,20221222,000000,19.68,19.68,18.3612,19.68,1876.7499992493001,0
+VIVS.US,D,20221223,000000,19.38,19.68,18.72,19.08,726.6666663760001,0
+VIVS.US,D,20221227,000000,18.12,18.3,17.88,17.88,5842.249997663101,0
+VIVS.US,D,20221228,000000,17.52,18,17.4,17.4,1575.3333327032,0
+VIVS.US,D,20221229,000000,16.92,17.52,16.92,16.92,1526.1666660562,0
+VIVS.US,D,20221230,000000,17.16,17.2788,16.44,16.92,2199.8333324534,0
+VIVS.US,D,20230103,000000,17.64,18.24,17.64,18,667.6666663996001,0
+VIVS.US,D,20230104,000000,18,18.36,16.8,17.28,2097.8333324942,0
+VIVS.US,D,20230105,000000,16.92,18.6,16.8,18,2842.2499988631002,0
+VIVS.US,D,20230106,000000,18.1248,18.1248,17.3616,17.4,1024.0833329237,0
+VIVS.US,D,20230109,000000,17.52,18.24,17.52,17.76,623.3333330840001,0
+VIVS.US,D,20230110,000000,17.76,19.08,17.76,18.96,1258.5833328299002,0
+VIVS.US,D,20230111,000000,19.8,21.24,19.0248,19.56,6277.0833308225,0
+VIVS.US,D,20230112,000000,20.52,22.2,20.52,21.72,2730.5833322411004,0
+VIVS.US,D,20230113,000000,22.44,22.44,21.522,22.08,2815.5833322071003,0
+VIVS.US,D,20230117,000000,22.08,22.68,19.56,19.56,5094.3333312956,0
+VIVS.US,D,20230118,000000,20.28,20.5944,17.76,17.76,2796.3333322148,0
+VIVS.US,D,20230119,000000,18,19.56,17.76,19.32,1916.6666659000002,0
+VIVS.US,D,20230120,000000,20.88,20.88,18.96,19.56,4556.4166648441005,0
+VIVS.US,D,20230123,000000,19.2,20.4,19.2,20.04,2551.5833323127003,0
+VIVS.US,D,20230124,000000,20.28,20.3148,18.96,19.7988,5302.166664545801,0
+VIVS.US,D,20230125,000000,19.8,20.2308,18.84,18.96,3702.5833318523005,0
+VIVS.US,D,20230126,000000,18.96,19.2,18.3984,19.08,1673.4166659973002,0
+VIVS.US,D,20230127,000000,18.72,19.56,18.6,19.08,1816.2499992735002,0
+VIVS.US,D,20230130,000000,19.2,20.04,18.72,19.08,2162.499999135,0
+VIVS.US,D,20230131,000000,20.04,20.04,18.8508,19.56,1353.9999994584,0
+VIVS.US,D,20230201,000000,19.2,20.52,19.2,20.22,3369.2499986523003,0
+VIVS.US,D,20230202,000000,20.64,22.02,20.4984,20.88,6031.499997587401,0
+VIVS.US,D,20230203,000000,20.64,22.08,20.04,20.1,4425.833331563001,0
+VIVS.US,D,20230206,000000,21,21.72,19.56,19.8,1416.7499994333002,0
+VIVS.US,D,20230207,000000,19.8,20.88,19.8,20.88,1250.9999994996,0
+VIVS.US,D,20230208,000000,21.36,23.28,20.88,23.28,20962.5833249483,0
+VIVS.US,D,20230209,000000,26.88,31.8,26.52,30.24,120353.41661852531,0
+VIVS.US,D,20230210,000000,33,33.6,24,24.84,49161.4166470021,0
+VIVS.US,D,20230213,000000,24.84,27,24,25.56,12419.6666616988,0
+VIVS.US,D,20230214,000000,25.68,27.516,25.4628,26.16,9660.166662802601,0
+VIVS.US,D,20230215,000000,27.96,35.16,27.84,31.68,77657.2499689371,0
+VIVS.US,D,20230216,000000,32.76,40.8,30.12,38.4,73673.24997053071,0
+VIVS.US,D,20230217,000000,39.36,40.8,33.6,34.56,37261.1666517622,0
+VIVS.US,D,20230221,000000,34.56,38.52,33.6,36,21326.9999914692,0
+VIVS.US,D,20230222,000000,37.92,38.88,33.96,35.04,8566.8333299066,0
+VIVS.US,D,20230223,000000,35.4,36,33.24,33.6,10775.0833290233,0
+VIVS.US,D,20230224,000000,34.32,34.32,31.4328,32.52,6066.0833309069,0
+VIVS.US,D,20230227,000000,32.28,32.64,28.32,28.44,12271.833328424602,0
+VIVS.US,D,20230228,000000,29.4,29.4,27.6,28.44,4796.2499980815,0
+VIVS.US,D,20230301,000000,27.84,28.44,25.56,25.92,6773.249997290701,0
+VIVS.US,D,20230302,000000,25.68,27.12,25.2,26.76,3455.4999986178004,0
+VIVS.US,D,20230303,000000,26.4,27.36,25.2,26.28,13050.416661446501,0
+VIVS.US,D,20230306,000000,26.4,27.24,26.4,26.76,4011.3333317288,0
+VIVS.US,D,20230307,000000,26.76,26.76,24.72,25.44,3056.3333321108003,0
+VIVS.US,D,20230308,000000,25.92,26.4,24.84,25.08,1648.333332674,0
+VIVS.US,D,20230309,000000,24.6,25.1568,22.2,22.44,9770.3333294252,0
+VIVS.US,D,20230310,000000,23.16,23.16,21.12,21.96,3709.8333318494,0
+VIVS.US,D,20230313,000000,21.12,23.6724,20.88,22.92,6796.416663948101,0
+VIVS.US,D,20230314,000000,22.92,24.6,22.6416,23.28,3653.8333318718005,0
+VIVS.US,D,20230315,000000,23.16,23.64,22.8,22.92,3854.9999984580004,0
+VIVS.US,D,20230316,000000,22.92,24.4788,22.92,23.76,3267.7499986929,0
+VIVS.US,D,20230317,000000,23.16,24,23.16,23.76,2582.2499989671,0
+VIVS.US,D,20230320,000000,23.52,24.12,22.68,22.8,6020.4166642585005,0
+VIVS.US,D,20230321,000000,22.8,24.48,22.8,23.16,1468.6666660792,0
+VIVS.US,D,20230322,000000,24,24.72,23.646,24.36,2556.4166656441002,0
+VIVS.US,D,20230323,000000,25.08,25.08,23.22,23.52,4602.5833314923,0
+VIVS.US,D,20230324,000000,23.28,24.36,23.172,24.36,849.2499996603001,0
+VIVS.US,D,20230327,000000,24.72,27.6,24.72,27.24,3081.5833321007003,0
+VIVS.US,D,20230328,000000,27.36,27.96,26.28,26.28,2553.4166656453003,0
+VIVS.US,D,20230329,000000,25.92,27.36,24.6444,27.12,2805.4999988778004,0
+VIVS.US,D,20230330,000000,27.12,27.72,24.48,25.8,2190.7499991237,0
+VIVS.US,D,20230331,000000,26.16,27,25.8012,26.28,2669.7499989321004,0
+VIVS.US,D,20230403,000000,26.4,26.7276,25.44,25.68,836.7499996653,0
+VIVS.US,D,20230404,000000,26.16,26.16,24.72,25.32,2099.4166658269,0
+VIVS.US,D,20230405,000000,24.6672,25.44,24.6,24.84,964.2499996143001,0
+VIVS.US,D,20230406,000000,24.72,26.64,24.72,26.04,792.499999683,0
+VIVS.US,D,20230410,000000,26.16,26.88,26.16,26.88,2250.6666657664,0
+VIVS.US,D,20230411,000000,26.52,27,26.52,26.76,1442.5833327563,0
+VIVS.US,D,20230412,000000,27,27,25.248,25.32,2303.8333324118003,0
+VIVS.US,D,20230413,000000,25.32,27,25.32,26.64,929.166666295,0
+VIVS.US,D,20230414,000000,26.04,26.64,25.2,25.56,1540.9166660503001,0
+VIVS.US,D,20230417,000000,25.68,26.8764,24.72,26.64,2820.4166655385,0
+VIVS.US,D,20230418,000000,26.28,26.4,25.44,25.92,981.3333329408001,0
+VIVS.US,D,20230419,000000,25.92,26.76,25.56,26.28,1007.0833329305001,0
+VIVS.US,D,20230420,000000,25.2,26.04,24.96,25.08,4638.2499981447,0
+VIVS.US,D,20230421,000000,24.96,25.08,24,24.5988,4308.2499982767,0
+VIVS.US,D,20230424,000000,24,24.6,22.56,22.56,3808.8333318098003,0
+VIVS.US,D,20230425,000000,23.64,23.64,21.48,21.48,1773.1666659574,0
+VIVS.US,D,20230426,000000,21.6,22.32,21.24,21.24,2723.9166655771,0
+VIVS.US,D,20230427,000000,21.12,22.32,21.0012,21.96,2521.9166656579,0
+VIVS.US,D,20230428,000000,21.48,23.58,21.48,23.4,1987.6666658716001,0
+VIVS.US,D,20230501,000000,23.4,24.3588,23.4,24,837.9999996648,0
+VIVS.US,D,20230502,000000,24.12,24.24,22.9452,23.52,1049.6666662468,0
+VIVS.US,D,20230503,000000,23.4,23.52,22.32,22.32,752.2499996991,0
+VIVS.US,D,20230504,000000,22.56,23.52,21.72,23.52,1547.1666660478002,0
+VIVS.US,D,20230505,000000,23.64,23.7588,22.44,22.8,1334.4999994662,0
+VIVS.US,D,20230508,000000,22.92,23.4,22.92,23.28,1267.9999994928,0
+VIVS.US,D,20230509,000000,23.4,23.4,22.68,23.04,815.7499996737,0
+VIVS.US,D,20230510,000000,23.64,23.64,22.8,22.8,1046.8333329146,0
+VIVS.US,D,20230511,000000,23.52,23.52,21.72,21.72,1416.3333327668001,0
+VIVS.US,D,20230512,000000,21.96,22.08,21.24,22.08,810.9999996756001,0
+VIVS.US,D,20230515,000000,21.96,22.8,21.96,22.2,1003.4166662653,0
+VIVS.US,D,20230516,000000,21.6,22.0788,21,21,1635.4999993458002,0
+VIVS.US,D,20230517,000000,21.24,21.24,20.64,21.12,960.9166662823001,0
+VIVS.US,D,20230518,000000,20.76,21.6,20.76,21.6,1399.4999994402,0
+VIVS.US,D,20230519,000000,21.6,22.68,21.6,21.6,1275.7499994897,0
+VIVS.US,D,20230522,000000,22.2,22.32,21.72,21.84,648.2499997407001,0
+VIVS.US,D,20230523,000000,22.2,22.32,21.6,21.6,1802.7499992789,0
+VIVS.US,D,20230524,000000,21.6,22.2,21.36,21.36,526.9999997892,0
+VIVS.US,D,20230525,000000,21.72,22.1244,21.6,21.6,3054.3333321116,0
+VIVS.US,D,20230526,000000,21.9132,23.28,21.6,23.04,6751.0833306329005,0
+VIVS.US,D,20230530,000000,22.2,23.136,20.64,20.64,4776.4999980894,0
+VIVS.US,D,20230531,000000,21.12,21.12,20.4,20.4,2467.499999013,0
+VIVS.US,D,20230601,000000,20.52,20.88,19.56,19.68,2865.9166655203003,0
+VIVS.US,D,20230602,000000,19.68,21.24,19.68,20.64,2331.666665734,0
+VIVS.US,D,20230605,000000,20.16,20.6388,19.56,20.28,1610.9999993556,0
+VIVS.US,D,20230606,000000,19.8,20.4,19.68,20.16,1638.0833326781,0
+VIVS.US,D,20230607,000000,19.56,20.76,19.56,20.52,1517.9166660595001,0
+VIVS.US,D,20230608,000000,20.52,21,19.92,20.88,3653.2499985387003,0
+VIVS.US,D,20230609,000000,20.28,21.8472,20.28,20.88,2379.5833323815,0
+VIVS.US,D,20230612,000000,21.84,21.84,21.12,21.18,1602.4166660257001,0
+VIVS.US,D,20230613,000000,21.48,21.84,21.36,21.6,1309.1666661430002,0
+VIVS.US,D,20230614,000000,22.8,23.3772,22.44,23.28,3018.9166654591004,0
+VIVS.US,D,20230615,000000,23.16,23.16,21.72,21.72,2212.0833324485,0
+VIVS.US,D,20230616,000000,21.72,22.2,21.48,21.54,1494.9999994020002,0
+VIVS.US,D,20230620,000000,21.72,22.2,21.3,21.72,3212.0833320485003,0
+VIVS.US,D,20230621,000000,22.08,22.08,21.48,21.72,1083.9166662331002,0
+VIVS.US,D,20230622,000000,21.72,21.72,20.76,20.76,1318.333332806,0
+VIVS.US,D,20230623,000000,20.76,21.48,20.64,21,776.8333330226001,0
+VIVS.US,D,20230626,000000,21,21.24,20.4,20.5572,1358.2499994567002,0
+VIVS.US,D,20230627,000000,20.52,20.5896,19.98,19.98,1547.5833327143,0
+VIVS.US,D,20230628,000000,19.32,20.4,19.32,19.92,1358.4999994566,0
+VIVS.US,D,20230629,000000,20.04,21.3492,20.04,20.64,1592.3333326964,0
+VIVS.US,D,20230630,000000,20.28,21,19.68,20.28,2077.8333325022,0
+VIVS.US,D,20230703,000000,19.44,20.688,19.44,20.64,1589.1666660310002,0
+VIVS.US,D,20230705,000000,20.04,20.82,20.04,20.76,1563.4166660413002,0
+VIVS.US,D,20230706,000000,20.76,20.88,20.4,20.52,881.8333329806001,0
+VIVS.US,D,20230707,000000,20.76,20.76,20.28,20.64,1499.0833327337002,0
+VIVS.US,D,20230710,000000,20.76,21.48,20.64,20.76,1655.4166660045,0
+VIVS.US,D,20230711,000000,21.24,21.42,20.7612,21.12,1795.4999992818002,0
+VIVS.US,D,20230712,000000,21.84,21.84,20.8812,21.72,1846.7499992613002,0
+VIVS.US,D,20230713,000000,21.36,22.02,21.36,21.36,2095.6666658284003,0
+VIVS.US,D,20230714,000000,21.6,21.96,20.76,20.76,1144.1666662090001,0
+VIVS.US,D,20230717,000000,21.48,21.48,20.4,20.4,1615.9166660203002,0
+VIVS.US,D,20230718,000000,20.52,20.88,20.4,20.76,1590.9166660303001,0
+VIVS.US,D,20230719,000000,20.76,21.24,20.76,21.24,1258.8333328298002,0
+VIVS.US,D,20230720,000000,21.12,23.52,21.12,22.8,8998.6666630672,0
+VIVS.US,D,20230721,000000,23.52,23.52,22.68,22.68,1496.0833327349,0
+VIVS.US,D,20230724,000000,22.44,22.68,20.88,21.0036,4119.916665018701,0
+VIVS.US,D,20230725,000000,20.88,21.3492,20.88,21,2177.9166657955,0
+VIVS.US,D,20230726,000000,21,21.12,19.56,20.04,4072.4166650377,0
+VIVS.US,D,20230727,000000,21,21,19.8,20.16,1539.3333327176001,0
+VIVS.US,D,20230728,000000,20.28,20.88,20.28,20.64,856.7499996573001,0
+VIVS.US,D,20230731,000000,19.92,20.4828,19.92,20.04,2844.4999988622003,0
+VIVS.US,D,20230801,000000,19.8,20.04,19.32,19.32,2236.4166657721003,0
+VIVS.US,D,20230802,000000,19.44,19.8,19.32,19.8,1299.9166661467002,0
+VIVS.US,D,20230803,000000,19.44,19.7292,18.84,18.84,2642.1666656098,0
+VIVS.US,D,20230804,000000,18.84,19.92,18.84,19.68,1322.0833328045,0
+VIVS.US,D,20230807,000000,19.32,19.32,18.36,18.36,1631.6666660140002,0
+VIVS.US,D,20230808,000000,18.36,18.6,18.12,18.48,1794.7499992821001,0
+VIVS.US,D,20230809,000000,18.6,19.9176,18.6,19.08,1464.0833327477,0
+VIVS.US,D,20230810,000000,18.72,19.56,18.6,19.08,1581.9999993672002,0
+VIVS.US,D,20230811,000000,18.6,19.1916,18.6,18.96,902.1666663058,0
+VIVS.US,D,20230814,000000,18.6,18.96,18.6,18.6,680.4999997278001,0
+VIVS.US,D,20230815,000000,18.6,18.6324,18.24,18.24,1321.8333328046,0
+VIVS.US,D,20230816,000000,18.24,18.3612,17.6124,17.64,2985.5833321391,0
+VIVS.US,D,20230817,000000,17.52,17.76,17.4,17.4,1433.9999994264,0
+VIVS.US,D,20230818,000000,16.92,16.92,16.32,16.32,4270.1666649586,0
+VIVS.US,D,20230821,000000,16.2,16.56,15.3516,15.3516,4173.0833316641,0
+VIVS.US,D,20230822,000000,16.2,16.44,15.36,15.48,1618.0833326861002,0
+VIVS.US,D,20230823,000000,16.56,16.56,15.84,16.32,3220.3333320452,0
+VIVS.US,D,20230824,000000,16.32,16.3236,15.84,15.96,607.2499997571,0
+VIVS.US,D,20230825,000000,15.96,16.38,13.8,13.86,12106.499995157401,0
+VIVS.US,D,20230828,000000,14.4,14.4,13.68,13.8,4319.8333316054,0
+VIVS.US,D,20230829,000000,13.92,15,13.8,14.4,2187.3333324584,0
+VIVS.US,D,20230830,000000,14.28,15,14.28,14.76,2406.3333323708002,0
+VIVS.US,D,20230831,000000,14.76,14.76,14.16,14.4,978.0833329421001,0
+VIVS.US,D,20230901,000000,14.4,14.52,13.44,13.44,2256.5833324307,0
+VIVS.US,D,20230905,000000,13.32,13.68,12.72,13.56,5927.416664295701,0
+VIVS.US,D,20230906,000000,13.56,13.56,12.8436,12.8436,909.166666303,0
+VIVS.US,D,20230907,000000,13.32,13.8,12.96,12.96,3939.2499984243004,0
+VIVS.US,D,20230908,000000,13.08,13.32,12.9612,13.32,878.9166663151001,0
+VIVS.US,D,20230911,000000,13.2,13.44,12,12.72,7087.583330498301,0
+VIVS.US,D,20230912,000000,12.6,12.96,12.6,12.84,1028.4999995886,0
+VIVS.US,D,20230913,000000,13.08,13.32,12.9612,13.32,847.2499996611001,0
+VIVS.US,D,20230914,000000,13.44,15.48,13.44,15.12,14192.749994322901,0
+VIVS.US,D,20230915,000000,14.88,16.5588,14.88,15.96,8591.66666323,0
+VIVS.US,D,20230918,000000,16.08,16.32,15.24,15.84,3858.9166651231003,0
+VIVS.US,D,20230919,000000,15.84,19.56,15.12,17.76,24384.083323579704,0
+VIVS.US,D,20230920,000000,17.88,19.68,17.1612,18,11837.8333285982,0
+VIVS.US,D,20230921,000000,17.52,17.58,16.8,17.04,3821.2499984715005,0
+VIVS.US,D,20230922,000000,17.76,17.76,15.4824,15.96,3935.1666650926004,0
+VIVS.US,D,20230925,000000,15.96,16.812,15.96,16.56,4841.3333313968005,0
+VIVS.US,D,20230926,000000,16.44,16.56,15.6012,16.08,1047.6666662476,0
+VIVS.US,D,20230927,000000,16.2,16.2132,15.48,15.48,1621.4166660181002,0
+VIVS.US,D,20230928,000000,15.72,15.72,14.76,15.24,1186.9999995252,0
+VIVS.US,D,20230929,000000,15.24,15.27,14.28,15,1686.0833326589002,0
+VIVS.US,D,20231002,000000,14.52,14.76,14.16,14.28,1517.499999393,0
+VIVS.US,D,20231003,000000,13.92,14.3976,13.68,14.16,643.7499997425,0
+VIVS.US,D,20231004,000000,13.8,15.18,13.8,15.12,1270.0833328253002,0
+VIVS.US,D,20231005,000000,15,15,14.4564,14.52,937.9166662915001,0
+VIVS.US,D,20231006,000000,14.52,14.7588,14.0172,14.28,391.4999998434,0
+VIVS.US,D,20231009,000000,14.04,14.64,14.04,14.508,933.0833329601,0
+VIVS.US,D,20231010,000000,14.4,16.6224,14.0412,14.64,5889.7499976441,0
+VIVS.US,D,20231011,000000,14.64,15.8124,14.64,15,648.8333330738001,0
+VIVS.US,D,20231012,000000,15.252,15.3492,15.12,15.3,1093.7499995625,0
+VIVS.US,D,20231013,000000,15,15.252,14.76,14.76,1913.1666659014002,0
+VIVS.US,D,20231016,000000,14.76,15.36,14.6496,15,1860.833332589,0
+VIVS.US,D,20231017,000000,15,17.16,15,15.36,8178.833330061801,0
+VIVS.US,D,20231018,000000,15,15.4176,15,15.0456,941.1666662902,0
+VIVS.US,D,20231019,000000,15.12,15.12,14.64,14.64,1783.7499992865,0
+VIVS.US,D,20231020,000000,14.76,14.76,14.16,14.16,1205.7499995177002,0
+VIVS.US,D,20231023,000000,14.16,14.52,13.92,14.1756,1729.999999308,0
+VIVS.US,D,20231024,000000,14.16,14.28,13.5948,13.8,1586.9999993652002,0
+VIVS.US,D,20231025,000000,13.92,14.28,13.32,13.32,2511.8333323286,0
+VIVS.US,D,20231026,000000,13.56,13.68,12.84,13.44,1786.9166659519,0
+VIVS.US,D,20231027,000000,13.32,13.68,12.84,13.08,902.6666663056001,0
+VIVS.US,D,20231030,000000,13.2,13.2,12.6,12.6,954.4999996182,0
+VIVS.US,D,20231031,000000,12.6,12.96,12.6,12.72,1313.8333328078002,0
+VIVS.US,D,20231101,000000,13.2,15.6,13.2,15,12417.833328366201,0
+VIVS.US,D,20231102,000000,15.36,16.68,15.24,16.44,13635.4999945458,0
+VIVS.US,D,20231103,000000,17.04,20.52,16.8012,20.4,19808.0833254101,0
+VIVS.US,D,20231106,000000,20.52,21,16.44,17.04,17154.4999931382,0
+VIVS.US,D,20231107,000000,16.68,24.6,16.68,22.02,131411.666614102,0
+VIVS.US,D,20231108,000000,22.56,22.8,18,20.88,22941.66665749,0
+VIVS.US,D,20231109,000000,21,21.216,17.16,17.52,7202.3333304524,0
+VIVS.US,D,20231110,000000,17.16,18.3432,15.72,16.2,6464.5833307475,0
+VIVS.US,D,20231113,000000,16.2,17.28,15.12,17.16,8959.2499964163,0
+VIVS.US,D,20231114,000000,18.12,19.44,16.8,17.76,30416.1666545002,0
+VIVS.US,D,20231115,000000,18.12,20.16,17.7,18.24,49362.916646921505,0
+VIVS.US,D,20231116,000000,18.12,18.12,15.96,16.44,10606.083329090901,0
+VIVS.US,D,20231117,000000,17.4,19.8,16.32,16.68,88365.833297987,0
+VIVS.US,D,20231120,000000,16.2,16.32,15,15.36,15665.6666604004,0
+VIVS.US,D,20231121,000000,15.48,15.5016,15,15.12,4813.5833314079,0
+VIVS.US,D,20231122,000000,15.24,15.48,14.4,14.64,9986.3333293388,0
+VIVS.US,D,20231124,000000,14.64,14.76,13.92,14.16,2993.2499988027002,0
+VIVS.US,D,20231127,000000,14.16,14.988,13.8012,14.16,4843.6666647292,0
+VIVS.US,D,20231128,000000,14.16,14.4,13.92,14.16,2335.6666657324004,0
+VIVS.US,D,20231129,000000,14.04,14.28,13.92,14.04,2500.4999989998,0
+VIVS.US,D,20231130,000000,14.28,15.1188,14.04,14.04,5411.4166645021005,0
+VIVS.US,D,20231201,000000,13.8,16.68,13.56,15,63078.833308101806,0
+VIVS.US,D,20231204,000000,15,15.18,13.686,14.4,17156.9999931372,0
+VIVS.US,D,20231205,000000,14.52,15.12,13.92,14.4,20460.6666584824,0
+VIVS.US,D,20231206,000000,14.28,14.3988,13.2,13.53,21125.1666582166,0
+VIVS.US,D,20231207,000000,14.28,16.08,13.8,14.52,104612.5832914883,0
+VIVS.US,D,20231208,000000,14.04,14.6388,13.2,13.32,25350.833323193,0
+VIVS.US,D,20231211,000000,13.32,13.56,12.72,12.96,11721.9999953112,0
+VIVS.US,D,20231212,000000,12.96,13.56,12.84,13.32,8289.0833300177,0
+VIVS.US,D,20231213,000000,14.4,14.76,13.0884,14.04,44052.666649045605,0
+VIVS.US,D,20231214,000000,14.04,14.2464,13.2,13.56,13128.666661415202,0
+VIVS.US,D,20231215,000000,13.56,14.04,13.2,13.32,8371.5833299847,0
+VIVS.US,D,20231218,000000,15,16.68,14.04,14.28,121178.99995152841,0
+VIVS.US,D,20231219,000000,13.68,14.2668,13.44,13.68,21481.083324740903,0
+VIVS.US,D,20231220,000000,13.8,13.8,12.6,13.08,19039.8333257174,0
+VIVS.US,D,20231221,000000,13.8,13.8,12.6,13.32,10193.416662589301,0
+VIVS.US,D,20231222,000000,13.32,13.44,12.84,13.2,6698.333330654001,0
+VIVS.US,D,20231226,000000,13.2,13.92,13.08,13.68,12383.916661713101,0
+VIVS.US,D,20231227,000000,13.8,13.92,13.44,13.8,8729.2499965083,0
+VIVS.US,D,20231228,000000,13.56,13.92,13.56,13.56,8044.333330115601,0
+VIVS.US,D,20231229,000000,13.44,13.56,12.96,13.32,8549.333329913601,0
+VIVS.US,D,20240102,000000,13.2,13.8,13.0812,13.44,5739.749997704101,0
+VIVS.US,D,20240103,000000,13.44,15.24,13.32,14.04,47454.583314351505,0
+VIVS.US,D,20240104,000000,14.4,14.4,13.2,13.5,14592.5833274963,0
+VIVS.US,D,20240105,000000,13.44,13.7988,13.2,13.56,5282.5833312203,0
+VIVS.US,D,20240108,000000,13.2,13.68,13.2,13.44,4478.0833315421005,0
+VIVS.US,D,20240109,000000,13.2,14.52,13.2,13.68,33279.4999866882,0
+VIVS.US,D,20240110,000000,13.56,13.8,13.2,13.32,8376.499996649402,0
+VIVS.US,D,20240111,000000,13.32,13.44,12.72,13.08,8784.083329819701,0
+VIVS.US,D,20240112,000000,12.84,13.08,12.6012,12.72,3181.0833320609004,0
+VIVS.US,D,20240116,000000,12.84,12.96,12.6,12.84,4349.6666649268,0
+VIVS.US,D,20240117,000000,12.84,12.96,12.7212,12.9,2993.9166654691003,0
+VIVS.US,D,20240118,000000,12.84,12.8532,12.12,12.48,8879.9166631147,0
+VIVS.US,D,20240119,000000,12.36,12.4848,12,12,7149.583330473501,0
+VIVS.US,D,20240122,000000,12.24,12.6,12,12.24,5143.3333312760005,0
+VIVS.US,D,20240123,000000,12.48,12.72,12.12,12.24,3273.3333320240004,0
+VIVS.US,D,20240124,000000,12.48,12.48,12.12,12.36,3048.8333321138,0
+VIVS.US,D,20240125,000000,12.24,12.36,12.12,12.12,11930.249995227901,0
+VIVS.US,D,20240126,000000,12.24,12.5016,12.1212,12.2412,2868.7499988525,0
+VIVS.US,D,20240129,000000,12.12,12.84,12.12,12.84,3957.0833317505003,0
+VIVS.US,D,20240130,000000,12.48,12.96,12.24,12.36,2236.4999991054,0
+VIVS.US,D,20240131,000000,12.48,12.6,12.24,12.24,1759.2499992963,0
+VIVS.US,D,20240201,000000,12.48,12.48,12.0012,12.48,3236.4999987054002,0
+VIVS.US,D,20240202,000000,12.24,12.6,12.1212,12.36,3755.0833318313003,0
+VIVS.US,D,20240205,000000,12,12.36,12,12.24,3720.4999985118,0
+VIVS.US,D,20240206,000000,12.12,12.48,12.12,12.42,2124.3333324836003,0
+VIVS.US,D,20240207,000000,12.48,12.48,11.4,11.64,8714.083329847701,0
+VIVS.US,D,20240208,000000,11.28,12.12,11.28,12,3381.4999986474004,0
+VIVS.US,D,20240209,000000,12.48,12.48,10.6932,10.8,6945.7499972217,0
+VIVS.US,D,20240212,000000,10.872,14.04,10.872,13.44,91216.2499635135,0
+VIVS.US,D,20240213,000000,12.36,13.0884,11.5656,12.12,20243.0833252361,0
+VIVS.US,D,20240214,000000,12.12,12.72,12.12,12.72,5156.5833312707,0
+VIVS.US,D,20240215,000000,12,12.48,12,12.24,5201.166664586201,0
+VIVS.US,D,20240216,000000,12.12,12.48,12,12.24,2842.3333321964,0
+VIVS.US,D,20240220,000000,12.12,12.36,12.12,12.3468,3133.4999987466003,0
+VIVS.US,D,20240221,000000,12.12,12.36,12,12,3411.2499986355,0
+VIVS.US,D,20240222,000000,12.12,12.96,12.0012,12.12,22174.083324463703,0
+VIVS.US,D,20240223,000000,12.24,12.36,12,12.0012,3812.9999984748,0
+VIVS.US,D,20240226,000000,12,12.24,11.76,11.832,4783.583331419901,0
+VIVS.US,D,20240227,000000,11.7036,12.24,11.52,11.76,5086.1666646322,0
+VIVS.US,D,20240228,000000,11.76,12.12,11.76,12.12,2518.5833323259003,0
+VIVS.US,D,20240229,000000,12,12.36,11.88,12.24,4330.5833316011,0
+VIVS.US,D,20240301,000000,12.24,12.522,12.12,12.24,2840.4166655305003,0
+VIVS.US,D,20240304,000000,12.48,12.48,12,12.36,2587.8333322982003,0
+VIVS.US,D,20240305,000000,12.12,12.36,11.772,12.36,3952.9166650855004,0
+VIVS.US,D,20240306,000000,12.12,12.48,11.88,12.24,5053.499997978601,0
+VIVS.US,D,20240307,000000,12.12,12.24,11.88,12.12,2696.1666655882004,0
+VIVS.US,D,20240308,000000,12,12.6,11.8872,12.24,5775.833331023,0
+VIVS.US,D,20240311,000000,12.36,12.48,12,12.1212,1692.1666659898,0
+VIVS.US,D,20240312,000000,11.88,12.36,11.88,12.12,1678.3333326620002,0
+VIVS.US,D,20240313,000000,12,12.36,12,12.12,1082.5833329003,0
+VIVS.US,D,20240314,000000,12.12,12.36,11.88,11.88,4295.3333316152,0
+VIVS.US,D,20240315,000000,12.48,13.08,12,12.6,19659.083325469703,0
+VIVS.US,D,20240318,000000,12.96,14.88,12.6012,13.32,71233.7499715065,0
+VIVS.US,D,20240319,000000,13.32,13.44,12.6,12.6,8134.166663413001,0
+VIVS.US,D,20240320,000000,12.84,13.2,12,12.36,8003.583330131901,0
+VIVS.US,D,20240321,000000,12.48,12.5184,12.24,12.36,3740.4999985038003,0
+VIVS.US,D,20240322,000000,11.88,12.24,11.88,12.24,5466.416664480101,0
+VIVS.US,D,20240325,000000,12,14.4,12,12.36,71537.0833047185,0
+VIVS.US,D,20240326,000000,12.12,13.08,11.88,12.6,13374.8333279834,0
+VIVS.US,D,20240327,000000,12.6,12.72,12.12,12.12,5496.5833311347005,0
+VIVS.US,D,20240328,000000,12.12,12.6,12.12,12.36,3655.833331871,0
+VIVS.US,D,20240401,000000,12.36,12.36,12.12,12.36,2194.0833324557,0
+VIVS.US,D,20240402,000000,12.12,12.36,12.12,12.36,2268.333332426,0
+VIVS.US,D,20240403,000000,12.36,12.6,12,12.3612,2154.3333324716,0
+VIVS.US,D,20240404,000000,12.12,12.684,12.12,12.6,2488.5833323379,0
+VIVS.US,D,20240405,000000,12.48,12.48,12.12,12.24,3078.9999987684,0
+VIVS.US,D,20240408,000000,12.24,12.6,12.24,12.48,2078.3333325020003,0
+VIVS.US,D,20240409,000000,12.48,12.6,12.36,12.5748,1932.5833325603,0
+VIVS.US,D,20240410,000000,12,12.48,12,12.36,1134.6666662128,0
+VIVS.US,D,20240411,000000,12.24,12.4788,12.12,12.3612,927.4999996290001,0
+VIVS.US,D,20240412,000000,12.24,12.48,12,12.1212,4425.7499982297,0
+VIVS.US,D,20240415,000000,19.92,20.88,14.4,16.2,4482121.414873819,0
+VIVS.US,D,20240416,000000,15.36,15.6,13.2,13.8,161788.6666019512,0
+VIVS.US,D,20240417,000000,13.32,14.52,12.6,13.44,45905.5833149711,0
+VIVS.US,D,20240418,000000,13.2,15.48,13.08,13.8,48250.4999806998,0
+VIVS.US,D,20240419,000000,13.8,14.28,13.2,13.44,22964.249990814304,0
+VIVS.US,D,20240422,000000,12.84,13.44,12.144,12.36,24825.499990069802,0
+VIVS.US,D,20240423,000000,12,12.72,12,12,10594.666662428801,0
+VIVS.US,D,20240424,000000,11.88,12.36,11.88,12,9749.3333294336,0
+VIVS.US,D,20240425,000000,11.76,12.24,11.76,11.8572,6077.249997569101,0
+VIVS.US,D,20240426,000000,11.8572,12.3072,11.7612,12,11614.499995354201,0
+VIVS.US,D,20240429,000000,11.88,12.72,11.88,12.48,9320.1666629386,0
+VIVS.US,D,20240430,000000,12.6,13.08,12.3072,12.84,6223.166664177401,0
+VIVS.US,D,20240501,000000,11.76,12.24,11.166,11.1732,32144.499987142204,0
+VIVS.US,D,20240502,000000,11.16,11.5332,11.16,11.4048,7355.999997057601,0
+VIVS.US,D,20240503,000000,11.4,14.04,11.4,12.36,92543.5832963159,0
+VIVS.US,D,20240506,000000,11.7804,12.12,11.4,11.4,18117.749992752902,0
+VIVS.US,D,20240507,000000,11.4,11.52,10.7988,10.92,16132.416660213701,0
+VIVS.US,D,20240508,000000,11.4,11.88,10.68,11.52,25529.583323121504,0
+VIVS.US,D,20240509,000000,10.56,11.8332,10.2,11.8332,42629.0833162817,0
+VIVS.US,D,20240510,000000,11.7,11.7,10.794,11.088,12437.6666616916,0
+VIVS.US,D,20240513,000000,11.28,11.412,10.8,11.412,7125.666663816401,0
+VIVS.US,D,20240514,000000,11.52,11.9988,11.04,11.88,20708.1666583834,0
+VIVS.US,D,20240515,000000,11.9988,13.2,11.94,12.36,30212.499987915002,0
+VIVS.US,D,20240516,000000,12.24,12.72,12,12.48,8670.833329865001,0
+VIVS.US,D,20240517,000000,12.24,12.6,12.24,12.36,4012.9999983948005,0
+VIVS.US,D,20240520,000000,12.6,13.2,12.36,12.96,12784.2499948863,0
+VIVS.US,D,20240521,000000,12.96,12.96,12.24,12.36,4172.3333316644,0
+VIVS.US,D,20240522,000000,12.6,12.72,12.12,12.48,4249.4166649669005,0
+VIVS.US,D,20240523,000000,12.36,12.48,11.88,11.892,5714.0833310477,0
+VIVS.US,D,20240524,000000,12,12.36,11.82,11.9688,6487.499997405001,0
+VIVS.US,D,20240528,000000,12.12,12.24,11.52,12,17010.749993195703,0
+VIVS.US,D,20240529,000000,12,12.24,11.52,11.64,9783.2499960867,0
+VIVS.US,D,20240530,000000,11.52,11.88,11.52,11.7324,2484.5833323395,0
+VIVS.US,D,20240531,000000,11.76,12,11.6412,11.7984,3640.5833318771,0
+VIVS.US,D,20240603,000000,12,13.2,11.76,12.48,35484.5833191395,0
+VIVS.US,D,20240604,000000,11.76,12.1188,11.76,11.94,4768.9999980924,0
+VIVS.US,D,20240605,000000,11.88,12.36,11.6952,11.9412,6637.7499973449,0
+VIVS.US,D,20240606,000000,11.8428,11.88,11.28,11.4456,9787.6666627516,0
+VIVS.US,D,20240607,000000,11.52,11.7948,11.04,11.5224,5631.0833310809,0
+VIVS.US,D,20240610,000000,11.64,13.08,11.16,11.52,40159.0833172697,0
+VIVS.US,D,20240611,000000,11.6076,11.8788,11.16,11.3964,9831.749996067301,0
+VIVS.US,D,20240612,000000,11.28,11.28,10.8,11.0388,12560.6666616424,0
+VIVS.US,D,20240613,000000,10.896,11.5176,10.7124,11.4,5077.916664635501,0
+VIVS.US,D,20240614,000000,11.4,11.64,10.68,10.8696,7087.2499971651005,0
+VIVS.US,D,20240617,000000,10.8,11.1348,10.752,10.9368,8660.9166632023,0
+VIVS.US,D,20240618,000000,10.68,10.9188,10.3212,10.3812,8939.499996424202,0
+VIVS.US,D,20240620,000000,10.44,10.5612,10.08,10.08,4807.999998076801,0
+VIVS.US,D,20240621,000000,10.32,10.44,9.384,9.7008,10654.2499957383,0
+VIVS.US,D,20240624,000000,9.618,9.84,9.48,9.48,7632.0833302805,0
+VIVS.US,D,20240625,000000,9.48,9.48,8.7,9,7931.833330160601,0
+VIVS.US,D,20240626,000000,9,9.3348,8.964,9.09,3241.9166653699003,0
+VIVS.US,D,20240627,000000,9.108,9.36,9.048,9.1824,2703.7499989185003,0
+VIVS.US,D,20240628,000000,9.348,9.3588,9.048,9.1452,2137.8333324782,0
+VIVS.US,D,20240701,000000,9.1692,9.336,9.072,9.114,1430.9999994276002,0
+VIVS.US,D,20240702,000000,9.048,9.3348,9,9,1814.0833326077002,0
+VIVS.US,D,20240703,000000,9,9.33479,9,9.1674,1602.7499993589001,0
+VIVS.US,D,20240705,000000,9.06,9.234,8.76,9.036,5206.8333312506,0
+VIVS.US,D,20240708,000000,8.9196,9.1476,8.64,8.64,5822.9166643375,0
+VIVS.US,D,20240709,000000,8.988,9,8.664,8.688,3148.8333320738,0
+VIVS.US,D,20240710,000000,8.76,8.916,8.52,8.58,6215.3333308472,0
+VIVS.US,D,20240711,000000,8.64,8.76,7.8,8.076,21042.9999915828,0
+VIVS.US,D,20240712,000000,8.3496,8.5188,7.8276,8.136,14608.999994156402,0
+VIVS.US,D,20240715,000000,8.364,8.364,7.68,8.136,8801.916663145901,0
+VIVS.US,D,20240716,000000,7.68,7.9992,6.6,7.44,122944.999950822,0
+VIVS.US,D,20240717,000000,7.44,7.44,6.9624,7.05,9732.166662773801,0
+VIVS.US,D,20240718,000000,7.284,7.8,7.2,7.38,17624.4999929502,0
+VIVS.US,D,20240719,000000,7.5024,7.5024,6.8772,7.092,8456.7499966173,0
+VIVS.US,D,20240722,000000,7.524,7.524,6.7308,7.056,8737.499996505001,0
+VIVS.US,D,20240723,000000,7.08,7.3188,6.756,7.0308,17839.2499928643,0
+VIVS.US,D,20240724,000000,7.14,7.14,6.7272,6.78,11469.749995412101,0
+VIVS.US,D,20240725,000000,7.08,7.08,6.6,6.8844,5647.499997741001,0
+VIVS.US,D,20240726,000000,6.84,7.1508,6.714,7.0728,5433.4166644933,0
+VIVS.US,D,20240729,000000,7.2,7.2,6.72,6.816,6066.249997573501,0
+VIVS.US,D,20240730,000000,6.96,6.96,6.672,6.78,2623.3333322840003,0
+VIVS.US,D,20240731,000000,6.72,6.84,6.66,6.72,2662.4999989350003,0
+VIVS.US,D,20240801,000000,6.6,6.96,6.1332,6.9588,13635.083327879302,0
+VIVS.US,D,20240802,000000,6.75,6.9588,6.36,6.564,9868.6666627192,0
+VIVS.US,D,20240805,000000,6.024,6.4584,6,6.4416,5046.666664648001,0
+VIVS.US,D,20240806,000000,6.48,6.6,6.24,6.4776,2407.1666657038004,0
+VIVS.US,D,20240807,000000,6.516,6.96,6.36,6.5712,4945.749998021701,0
+VIVS.US,D,20240808,000000,6.3804,6.936,6.3168,6.4452,1836.7499992653002,0
+VIVS.US,D,20240809,000000,6.48,6.84,6.2472,6.576,3176.9999987292003,0
+VIVS.US,D,20240812,000000,6.6,7.2,6.36001,7.14,10524.4999957902,0
+VIVS.US,D,20240813,000000,6.9252,7.134,6.38401,6.6012,3153.4999987386004,0
+VIVS.US,D,20240814,000000,6.81,7.2,6.6012,6.744,3237.5833320383003,0
+VIVS.US,D,20240815,000000,6.744,7.158,6.6,6.696,1944.8333325554001,0
+VIVS.US,D,20240816,000000,7.1676,7.2,6.6012,6.786,3752.5833318323002,0
+VIVS.US,D,20240819,000000,6.8616,7.32,6.8424,7.0116,10760.583329029101,0
+VIVS.US,D,20240820,000000,7.212,7.212,6.786,6.84,3304.5833320115003,0
+VIVS.US,D,20240821,000000,7.188,7.1976,6.84,6.9,5684.833331059401,0
+VIVS.US,D,20240822,000000,6.96,7.17479,6.84,6.852,2605.9166656243,0
+VIVS.US,D,20240823,000000,7.1976,7.43713,6.96,7.42525,4479.416664874901,0
+VIVS.US,D,20240826,000000,7.44,7.56,7.242,7.5,4309.3333316096005,0
+VIVS.US,D,20240827,000000,7.56,7.56,7.08,7.4172,1619.166666019,0
+VIVS.US,D,20240828,000000,7.44,7.44,6.96,7.2504,3822.0833318045,0
+VIVS.US,D,20240829,000000,7.32,7.32,6.96,7.2156,3837.4166651317005,0
+VIVS.US,D,20240830,000000,7.2,7.2,6.864,6.96,1741.3333326368002,0
+VIVS.US,D,20240903,000000,7.296,7.296,6.7452,6.7452,5099.999997960001,0
+VIVS.US,D,20240904,000000,7.14,7.14,6.36,6.624,2483.9166656731004,0
+VIVS.US,D,20240905,000000,6.636,6.8556,6.36,6.78,3367.2499986531,0
+VIVS.US,D,20240906,000000,6.48,6.6,6.2472,6.504,2889.3333321776004,0
+VIVS.US,D,20240909,000000,6.72,6.816,6.24,6.576,3546.6666652480003,0
+VIVS.US,D,20240910,000000,6.252,6.816,6.24,6.24,2885.5833321791,0
+VIVS.US,D,20240911,000000,6.3,6.696,6.24,6.5952,3125.5833320831002,0
+VIVS.US,D,20240912,000000,6.462,6.564,6.36,6.384,2546.1666656482003,0
+VIVS.US,D,20240913,000000,6.48,6.528,6.24,6.504,4276.7499982893005,0
+VIVS.US,D,20240916,000000,6.2988,6.816,6.24,6.24,3015.2499987939004,0
+VIVS.US,D,20240917,000000,6.4452,6.4452,6.24,6.252,3963.1666650814004,0
+VIVS.US,D,20240918,000000,6.4008,6.48,6.0036,6.24,9407.1666629038,0
+VIVS.US,D,20240919,000000,6.36,6.468,5.82,6.084,7731.749996907301,0
+VIVS.US,D,20240920,000000,6.12,6.12,5.64481,5.9568,7539.749996984101,0
+VIVS.US,D,20240923,000000,5.748,5.748,5.28,5.6112,13025.6666614564,0
+VIVS.US,D,20240924,000000,5.52,5.82,5.4,5.754,4053.3333317120005,0
+VIVS.US,D,20240925,000000,5.532,5.6388,5.28,5.31,6729.916663974701,0
+VIVS.US,D,20240926,000000,5.52,5.52,5.16,5.2644,4709.5833314495,0
+VIVS.US,D,20240927,000000,5.28,5.772,5.28,5.5896,5729.8333310414,0
+VIVS.US,D,20240930,000000,5.64,6.24,5.64,6.108,4238.7499983045,0
+VIVS.US,D,20241001,000000,6.24,6.48,5.6784,5.6784,16380.499993447802,0
+VIVS.US,D,20241002,000000,6.048,6.054,5.7,5.7,3405.4999986378,0
+VIVS.US,D,20241003,000000,5.8392,5.988,5.2908,5.5272,5683.0833310601,0
+VIVS.US,D,20241004,000000,5.712,5.76,5.4,5.592,2693.2499989227003,0
+VIVS.US,D,20241007,000000,5.748,5.7588,5.4,5.40121,4486.4999982054005,0
+VIVS.US,D,20241008,000000,5.52,5.7288,5.4,5.412,2870.2499988519003,0
+VIVS.US,D,20241009,000000,5.4144,5.64,5.4024,5.4948,12039.166661851,0
+VIVS.US,D,20241010,000000,5.4,5.496,5.28,5.3124,1469.5833327455,0
+VIVS.US,D,20241011,000000,5.4,5.4,5.1612,5.364,2952.499998819,0
+VIVS.US,D,20241014,000000,5.2008,5.51879,5.1216,5.1216,3441.9999986232,0
+VIVS.US,D,20241015,000000,5.436,5.52,5.16,5.19,4590.083331497301,0
+VIVS.US,D,20241016,000000,5.772,5.772,5.196,5.5764,6373.8333307838,0
+VIVS.US,D,20241017,000000,5.58,5.748,5.4,5.5044,2217.6666657796,0
+VIVS.US,D,20241018,000000,5.4,5.928,5.4,5.64,4567.1666648398,0
+VIVS.US,D,20241021,000000,5.76,5.9784,5.4,5.544,4400.083331573301,0
+VIVS.US,D,20241022,000000,5.64,5.76,5.34,5.532,4019.7499983921,0
+VIVS.US,D,20241023,000000,5.6172,6.12,5.4,5.772,10068.499995972601,0
+VIVS.US,D,20241024,000000,5.82,5.8776,5.52,5.652,3628.2499985487,0
+VIVS.US,D,20241025,000000,5.4,5.80806,5.3028,5.3028,4500.1666648666005,0
+VIVS.US,D,20241028,000000,5.28,5.376,4.812,5.136,20754.0833250317,0
+VIVS.US,D,20241029,000000,5.136,5.52,5.028,5.34,7174.083330463701,0
+VIVS.US,D,20241030,000000,5.22,5.736,5.22,5.4276,12589.999994964,0
+VIVS.US,D,20241031,000000,5.34,5.4276,5.22,5.4276,2682.1666655938,0
+VIVS.US,D,20241101,000000,5.4276,5.64,5.22,5.58,1742.8333326362,0
+VIVS.US,D,20241104,000000,5.58,5.58,5.22,5.316,2885.3333321792,0
+VIVS.US,D,20241105,000000,5.316,5.76,4.8156,5.04,7718.666663579201,0
+VIVS.US,D,20241106,000000,5.1,5.22947,4.6812,4.8228,7951.083330152901,0
+VIVS.US,D,20241107,000000,4.8228,5.508,4.8228,5.16,5707.2499977171,0
+VIVS.US,D,20241108,000000,5.076,5.16,4.5936,4.8192,4887.666664711601,0
+VIVS.US,D,20241111,000000,4.8192,5.04,4.4652,4.788,14961.499994015401,0
+VIVS.US,D,20241112,000000,4.644,4.7856,4.2072,4.3368,11201.583328852701,0
+VIVS.US,D,20241113,000000,4.3368,4.512,4.212,4.32,12876.166661516201,0
+VIVS.US,D,20241114,000000,4.32,4.3968,4.212,4.368,6001.333330932801,0
+VIVS.US,D,20241115,000000,4.368,5.0148,3.7848,5.0148,24893.833323375802,0
+VIVS.US,D,20241118,000000,5.0148,5.22,4.2864,4.56,27609.7499889561,0
+VIVS.US,D,20241119,000000,4.56,4.56,3.996,4.0944,14408.666660903202,0
+VIVS.US,D,20241120,000000,4.08,4.662,3.84,4.2,48862.333313788404,0
+VIVS.US,D,20241121,000000,4.2,4.3188,3.852,4.1988,11153.166662205402,0
+VIVS.US,D,20241122,000000,4.32,4.9716,4.2,4.8,13992.166661069801,0
+VIVS.US,D,20241125,000000,4.8156,5.64,4.08,5.052,28159.7499887361,0
+VIVS.US,D,20241126,000000,5.4,5.7372,4.68,5.124,24797.7499900809,0
+VIVS.US,D,20241127,000000,5.4,5.64,4.68,5.2848,27730.2499889079,0
+VIVS.US,D,20241129,000000,5.556,5.706,4.92,5.706,117505.9166196643,0
+VIVS.US,D,20241202,000000,5.7264,6.204,5.2812,5.9268,23972.9999904108,0
+VIVS.US,D,20241203,000000,5.736,5.9268,5.28,5.6412,16608.083326690103,0
+VIVS.US,D,20241204,000000,5.64,6,5.28,5.8788,11613.749995354501,0
+VIVS.US,D,20241205,000000,5.7024,5.8788,5.2908,5.3784,26388.166656111403,0
+VIVS.US,D,20241206,000000,5.64,5.7588,5.088,5.508,9966.249996013501,0
+VIVS.US,D,20241209,000000,5.3424,5.508,5.1,5.352,13882.4166611137,0
+VIVS.US,D,20241210,000000,5.364,5.364,4.8,5.0388,15316.749993873302,0
+VIVS.US,D,20241211,000000,5.0076,5.04,4.8108,4.914,5936.8333309586005,0
+VIVS.US,D,20241212,000000,4.86,5.16,4.32,4.896,16606.083326690903,0
+VIVS.US,D,20241213,000000,5.04,5.04,4.332,4.8552,7258.5833304299,0
+VIVS.US,D,20241216,000000,4.8,4.8552,4.446,4.68,6172.7499975309,0
+VIVS.US,D,20241217,000000,4.68,4.8,4.08,4.428,18897.749992440902,0
+VIVS.US,D,20241218,000000,4.332,4.56,4.1172,4.2012,9943.333329356,0
+VIVS.US,D,20241219,000000,4.2,4.6788,4.08,4.4664,12612.4166616217,0
+VIVS.US,D,20241220,000000,4.548,4.548,4.164,4.32,9658.1666628034,0
+VIVS.US,D,20241223,000000,4.2,4.308,4.008,4.0896,16630.9166600143,0
+VIVS.US,D,20241224,000000,4.14,4.188,3.9888,4.0824,3259.9166653627003,0
+VIVS.US,D,20241226,000000,4.3752,4.3752,3.9816,4.08,11529.749995388102,0
+VIVS.US,D,20241227,000000,3.9996,4.44,3.9996,4.404,15537.7499937849,0
+VIVS.US,D,20241230,000000,4.404,4.44,4.1412,4.308,17762.916659561502,0
+VIVS.US,D,20241231,000000,4.32,5.52,4.32,5.5188,57508.83331032981,0
+VIVS.US,D,20250102,000000,5.748,6.2244,5.1588,5.3112,48207.249980717104,0
+VIVS.US,D,20250103,000000,5.64,5.64,4.68,5.454,34547.666652847605,0
+VIVS.US,D,20250106,000000,5.64,6.12,4.812,5.844,55104.166644625,0
+VIVS.US,D,20250107,000000,5.94,5.9784,5.52,5.85,17437.0833263585,0
+VIVS.US,D,20250108,000000,5.85,5.85,5.0868,5.172,8974.2499964103,0
+VIVS.US,D,20250110,000000,5.3508,5.3508,4.44,4.8012,26407.9166561035,0
+VIVS.US,D,20250113,000000,4.92,5.1732,4.2108,4.332,19989.4166586709,0
+VIVS.US,D,20250114,000000,4.44,4.5588,4.2,4.248,10067.8333293062,0
+VIVS.US,D,20250115,000000,4.272,4.32,4.092,4.284,7138.4166638113,0
+VIVS.US,D,20250116,000000,4.32,4.4604,4.2,4.32,11593.416662029302,0
+VIVS.US,D,20250117,000000,4.38,4.68,4.2,4.644,12122.333328484401,0
+VIVS.US,D,20250121,000000,4.62,4.73628,4.5168,4.608,12679.166661595002,0
+VIVS.US,D,20250122,000000,4.56,4.56,4.2,4.2888,10369.9166625187,0
+VIVS.US,D,20250123,000000,4.212,4.416,4.2,4.26,6417.499997433,0
+VIVS.US,D,20250124,000000,4.2336,4.2336,3.9936,4.104,15003.0833273321,0
+VIVS.US,D,20250127,000000,4.176,4.43759,3.9684,4.32,16427.3333267624,0
+VIVS.US,D,20250128,000000,4.212,4.3188,4.08,4.248,10350.833329193001,0
+VIVS.US,D,20250129,000000,4.2852,4.32,3.9636,4.248,4238.8333316378,0
+VIVS.US,D,20250130,000000,4.32,4.32,4.0248,4.1868,3890.3333317772003,0
+VIVS.US,D,20250131,000000,4.2,4.4052,4.2,4.338,5689.249997724301,0
+VIVS.US,D,20250203,000000,4.38,4.38,3.96,4.1604,11538.6666620512,0
+VIVS.US,D,20250204,000000,4.2,4.2,3.84,4.0644,7992.9999968028005,0
+VIVS.US,D,20250205,000000,4.02,4.1256,3.972,4.1208,4287.083331618501,0
+VIVS.US,D,20250206,000000,4.1004,4.3176,4.02,4.1016,6073.9999975704,0
+VIVS.US,D,20250207,000000,4.02,4.1988,4.02,4.1976,5428.7499978285,0
+VIVS.US,D,20250210,000000,4.308,4.32,3.96,4.164,12373.666661717201,0
+VIVS.US,D,20250211,000000,4.164,4.164,4.0332,4.1556,2588.8333322978,0
+VIVS.US,D,20250212,000000,4.2,4.4388,4.08,4.3308,6335.1666641326,0
+VIVS.US,D,20250213,000000,4.344,4.5588,4.32,4.536,8450.833329953,0
+VIVS.US,D,20250214,000000,4.56,4.79999,4.3392,4.632,11186.916662191901,0
+VIVS.US,D,20250218,000000,4.656,4.728,4.3332,4.572,9525.249996189901,0
+VIVS.US,D,20250219,000000,4.68,4.74,4.32,4.524,9497.2499962011,0
+VIVS.US,D,20250220,000000,4.56,4.7952,4.32,4.5468,9547.166662847801,0
+VIVS.US,D,20250221,000000,4.548,4.62,4.332,4.428,11516.7499953933,0
+VIVS.US,D,20250224,000000,4.44,4.44,4.2,4.428,9571.2499961715,0
+VIVS.US,D,20250225,000000,15,21.96,11.28,15.24,32191328.070456803,0
+VIVS.US,D,20250226,000000,17.28,18.6,9.9,10.2,4227254.831642432,0
+VIVS.US,D,20250227,000000,10.5588,10.56,7.788,7.8,557864.9997768541,0
+VIVS.US,D,20250228,000000,7.5852,9,6.9,7.8,329904.16653470503,0
+VIVS.US,D,20250303,000000,7.0212,8.76,6.36,8.4012,209386.83324957863,0
+VIVS.US,D,20250304,000000,8.196,8.7576,6.91308,7.284,116570.9999533716,0
+VIVS.US,D,20250305,000000,7.2,7.2828,6.24,6.4644,69327.3333056024,0
+VIVS.US,D,20250306,000000,6.72,6.84,6.0612,6.2184,110960.41662228252,0
+VIVS.US,D,20250307,000000,5.64,5.7564,5.0352,5.4072,142991.24994280352,0
+VIVS.US,D,20250310,000000,5.3988,5.63039,4.824,4.92,50970.9166462783,0
+VIVS.US,D,20250311,000000,4.92,5.28,4.6992,5.142,52693.1666455894,0
+VIVS.US,D,20250312,000000,5.13,5.52,4.944,5.172,69444.66663888881,0
+VIVS.US,D,20250313,000000,4.8276,5.16,4.8192,4.8264,29586.166654832203,0
+VIVS.US,D,20250314,000000,5.1108,5.2848,4.89,5.088,37574.2499849703,0
+VIVS.US,D,20250317,000000,4.9908,5.1588,4.9368,5.1072,30644.916654408702,0
+VIVS.US,D,20250318,000000,4.98,5.0844,4.8264,4.8468,30198.333321254002,0
+VIVS.US,D,20250319,000000,3.8952,3.996,3.0366,3.2664,321857.49987125705,0
+VIVS.US,D,20250320,000000,3.1824,3.72,3.12,3.6744,130042.33328131642,0
+VIVS.US,D,20250321,000000,3.7,4.15,3.06,3.14,505384,0
+VIVS.US,D,20250324,000000,3.16,3.18,2.91,2.99,151809,0
+VIVS.US,D,20250325,000000,3.07,3.07,2.7541,2.84,144857,0
+VIVS.US,D,20250326,000000,3.12,3.12,2.63,2.74,139825,0
+VIVS.US,D,20250327,000000,2.67,2.6997,2.14,2.37,227400,0
+VIVS.US,D,20250328,000000,2.26,2.49,2.25,2.41,72517,0
+VIVS.US,D,20250331,000000,2.41,2.42,2.21,2.24,37178,0
+VIVS.US,D,20250401,000000,2.24,2.28,2.13,2.23,44008,0
+VIVS.US,D,20250402,000000,2.2,2.44,2.05,2.14,444767,0
+VIVS.US,D,20250403,000000,2.02,2.2,2.02,2.17,66849,0
+VIVS.US,D,20250404,000000,2.04,2.1375,1.96,2.12,63678,0
+VIVS.US,D,20250407,000000,2.04,2.1486,1.8,1.96,56904,0
+VIVS.US,D,20250408,000000,2.07,2.08,1.91,1.96,44132,0
+VIVS.US,D,20250409,000000,1.99,2.14,1.8203,2.12,51089,0
+VIVS.US,D,20250410,000000,2.13,2.1959,1.971,2.18,3100741,0
+VIVS.US,D,20250411,000000,1.7,1.8,1.6204,1.665,1179638,0
+VIVS.US,D,20250414,000000,1.64,1.76,1.58,1.67,224191,0
+VIVS.US,D,20250415,000000,1.68,1.78,1.64,1.66,206316,0
+VIVS.US,D,20250416,000000,1.67,1.75,1.64,1.66,128309,0
+VIVS.US,D,20250417,000000,1.65,1.77,1.5619,1.72,174517,0
+VIVS.US,D,20250421,000000,1.68,1.77,1.56,1.75,113806,0
+VIVS.US,D,20250422,000000,1.7,2.07,1.65,2.01,338797,0
+VIVS.US,D,20250423,000000,2.16,2.16,1.9399,2.04,244953,0
+VIVS.US,D,20250424,000000,2.21,2.28,1.78,1.87,4175241,0
+VIVS.US,D,20250425,000000,1.85,1.9,1.81,1.86,190211,0
+VIVS.US,D,20250428,000000,1.82,1.86,1.65,1.73,142906,0
+VIVS.US,D,20250429,000000,1.76,1.7774,1.661,1.71,124123,0
+VIVS.US,D,20250430,000000,1.7117,1.99,1.6313,1.95,244268,0
+VIVS.US,D,20250501,000000,1.98,2.075,1.93,1.97,134788,0
+VIVS.US,D,20250502,000000,2.03,2.14,1.96,2,171942,0
+VIVS.US,D,20250505,000000,1.95,2.04,1.9452,1.97,32043,0
+VIVS.US,D,20250506,000000,1.9675,1.97,1.83,1.92,115328,0
+VIVS.US,D,20250507,000000,1.76,2.09,1.75,1.95,1182528,0
+VIVS.US,D,20250508,000000,1.98,2.04,1.8801,1.98,84573,0
+VIVS.US,D,20250509,000000,1.96,2.0083,1.88,1.9,32429,0
+VIVS.US,D,20250512,000000,1.98,1.98,1.8709,1.91,90412,0
+VIVS.US,D,20250513,000000,1.9,1.95,1.79,1.88,60362,0
+VIVS.US,D,20250514,000000,1.99,1.99,1.9,1.94,21503,0
+VIVS.US,D,20250515,000000,1.95,1.95,1.89,1.93,41946,0
+VIVS.US,D,20250516,000000,1.95,2.2,1.92,2.07,225884,0
+VIVS.US,D,20250519,000000,2,2.05,1.96,2,86542,0
+VIVS.US,D,20250520,000000,1.98,2.0588,1.98,2.03,38520,0
+VIVS.US,D,20250521,000000,2,2.05,1.94,1.945,59793,0
+VIVS.US,D,20250522,000000,1.94,2,1.9214,2,57086,0
+VIVS.US,D,20250523,000000,1.91,1.9892,1.91,1.98,32297,0
+VIVS.US,D,20250527,000000,1.96,1.995,1.905,1.91,37899,0
+VIVS.US,D,20250528,000000,2,2,1.9,1.92,17928,0
+VIVS.US,D,20250529,000000,1.9,1.956,1.85,1.8639,33335,0
+VIVS.US,D,20250530,000000,1.92,2.06,1.68,1.8,323352,0
+VIVS.US,D,20250602,000000,1.74,1.85,1.72,1.75,59006,0
+VIVS.US,D,20250603,000000,1.74,1.8,1.68,1.775,92991,0
+VIVS.US,D,20250604,000000,1.77,1.83,1.75,1.83,50405,0
+VIVS.US,D,20250605,000000,1.84,1.8683,1.7803,1.835,28709,0
+VIVS.US,D,20250606,000000,1.86,1.9,1.8,1.84,38989,0
+VIVS.US,D,20250609,000000,1.79,1.84,1.7601,1.82,80580,0
+VIVS.US,D,20250610,000000,1.87,1.87,1.7928,1.81,36367,0
+VIVS.US,D,20250611,000000,1.82,1.82,1.76,1.79,37558,0
+VIVS.US,D,20250612,000000,1.85,1.85,1.67,1.73,61428,0
+VIVS.US,D,20250613,000000,1.68,1.7,1.61,1.61,45628,0
+VIVS.US,D,20250616,000000,1.6,1.61,1.4501,1.5394,100585,0
+VIVS.US,D,20250617,000000,1.51,1.5301,1.49,1.51,19125,0
+VIVS.US,D,20250618,000000,1.51,1.5142,1.41,1.4101,67998,0
+VIVS.US,D,20250620,000000,1.45,1.48,1.43,1.46,43750,0
+VIVS.US,D,20250623,000000,1.45,1.53,1.45,1.47,31321,0
+VIVS.US,D,20250624,000000,1.54,1.56,1.5,1.535,39109,0
+VIVS.US,D,20250625,000000,1.54,1.61,1.5,1.5425,18387,0
+VIVS.US,D,20250626,000000,1.51,1.5441,1.42,1.42,88637,0
+VIVS.US,D,20250627,000000,1.45,1.55,1.425,1.47,21823,0
+VIVS.US,D,20250630,000000,1.46,1.5099,1.46,1.47,10703,0
+VIVS.US,D,20250701,000000,1.45,1.47,1.42,1.45,35707,0
+VIVS.US,D,20250702,000000,1.43,1.5399,1.43,1.53,39012,0
+VIVS.US,D,20250703,000000,1.54,1.579,1.54,1.57,11918,0
+VIVS.US,D,20250707,000000,1.58,1.7871,1.58,1.77,139861,0
+VIVS.US,D,20250708,000000,1.77,1.78,1.66,1.66,41112,0
+VIVS.US,D,20250709,000000,1.6584,1.9,1.6584,1.895,167360,0
+VIVS.US,D,20250710,000000,1.92,2.08,1.82,1.97,193046,0
+VIVS.US,D,20250711,000000,1.99,1.99,1.9,1.9399,29673,0
+VIVS.US,D,20250714,000000,1.93,2.03,1.83,1.94,63308,0
+VIVS.US,D,20250715,000000,1.95,1.99,1.7502,1.835,123640,0
+VIVS.US,D,20250716,000000,1.86,1.9054,1.75,1.81,86573,0
+VIVS.US,D,20250717,000000,1.77,1.9,1.77,1.86,70571,0
+VIVS.US,D,20250718,000000,1.9,1.96,1.84,1.89,64302,0
+VIVS.US,D,20250721,000000,1.9073,2.1,1.8952,1.98,53262,0
+VIVS.US,D,20250722,000000,1.96,2.0845,1.96,1.99,33312,0
+VIVS.US,D,20250723,000000,1.96,2.34,1.96,2.34,164027,0
+VIVS.US,D,20250724,000000,2.35,2.35,2.0901,2.21,41543,0
+VIVS.US,D,20250725,000000,2.16,2.26,2.11,2.235,27379,0
+VIVS.US,D,20250728,000000,2.24,2.37,2.1408,2.21,231256,0
+VIVS.US,D,20250729,000000,2.1,2.1,1.99,1.99,55111,0
+VIVS.US,D,20250730,000000,2.04,2.16,1.99,2.01,101886,0
+VIVS.US,D,20250731,000000,2.01,2.06,1.87,1.87,33288,0
+VIVS.US,D,20250801,000000,1.8,1.97,1.7506,1.85,33542,0
+VIVS.US,D,20250804,000000,1.85,1.93,1.84,1.9,64139,0
+VIVS.US,D,20250805,000000,1.98,1.99,1.86,1.93,65022,0
+VIVS.US,D,20250806,000000,1.92,1.92,1.79,1.79,44204,0
+VIVS.US,D,20250807,000000,1.77,1.79,1.73,1.747,42033,0
+VIVS.US,D,20250808,000000,1.8,1.8,1.73,1.745,11759,0
+VIVS.US,D,20250811,000000,1.79,1.8899,1.75,1.78,18520,0
+VIVS.US,D,20250812,000000,1.75,1.88,1.71,1.7539,22594,0
+VIVS.US,D,20250813,000000,1.71,1.86,1.71,1.86,14411,0
+VIVS.US,D,20250814,000000,1.85,1.8594,1.795,1.8,12482,0
+VIVS.US,D,20250815,000000,1.79,1.79,1.7658,1.77,3322,0
+VIVS.US,D,20250818,000000,1.77,1.81,1.7301,1.81,17773,0
+VIVS.US,D,20250819,000000,1.81,1.8388,1.77,1.8,7898,0
+VIVS.US,D,20250820,000000,1.8,1.84,1.7239,1.83,20623,0
+VIVS.US,D,20250821,000000,1.74,2.0797,1.74,1.98,78987,0
+VIVS.US,D,20250822,000000,1.95,2.17,1.95,2.11,46493,0
+VIVS.US,D,20250825,000000,2.07,2.1,2.0085,2.02,14907,0
+VIVS.US,D,20250826,000000,2.01,2.01,1.76,1.77,26501,0
+VIVS.US,D,20250827,000000,1.8066,1.91,1.8066,1.84,34410,0
+VIVS.US,D,20250828,000000,1.9,1.98,1.84,1.87,10350,0
+VIVS.US,D,20250829,000000,1.831,2.99,1.8301,2.44,12811345,0
+VIVS.US,D,20250902,000000,2.4,2.59,2.28,2.34,558340,0
+VIVS.US,D,20250903,000000,2.45,3.1,2.3,2.52,1243823,0
+VIVS.US,D,20250904,000000,2.53,2.5875,2.13,2.26,161558,0
+VIVS.US,D,20250905,000000,2.19,2.58,2.06,2.51,158235,0
+VIVS.US,D,20250908,000000,2.55,2.5599,2.29,2.49,137352,0
+VIVS.US,D,20250909,000000,2.53,3.1,2.4015,2.98,431905,0
+VIVS.US,D,20250910,000000,3.08,3.4053,3.08,3.225,257851,0
+VIVS.US,D,20250911,000000,3.23,3.74,3.23,3.695,248939,0
+VIVS.US,D,20250912,000000,3.72,4.22,3.7,4.19,223492,0
+VIVS.US,D,20250915,000000,4.23,5.3,4.23,4.78,388540,0
+VIVS.US,D,20250916,000000,4.88,4.9799,3.29,3.84,530271,0
+VIVS.US,D,20250917,000000,3.86,3.8991,3.58,3.64,86720,0
+VIVS.US,D,20250918,000000,3.83,3.93,3.73,3.93,58496,0
+VIVS.US,D,20250919,000000,3.98,4.2,3.8556,4.15,125609,0
+VIVS.US,D,20250922,000000,4.08,4.114,3.69,3.72,125018,0
+VIVS.US,D,20250923,000000,3.72,4.0486,3.72,3.81,78147,0
+VIVS.US,D,20250924,000000,3.74,3.872,3.39,3.54,79053,0
+VIVS.US,D,20250925,000000,3.52,3.52,3.26,3.45,50128,0
+VIVS.US,D,20250926,000000,3.32,3.5103,3.05,3.21,73361,0
+VIVS.US,D,20250929,000000,3.21,3.31,3,3.02,60812,0
+VIVS.US,D,20250930,000000,3.05,3.1254,2.81,2.92,96054,0
+VIVS.US,D,20251001,000000,2.86,3.48,2.86,3.21,138551,0
+VIVS.US,D,20251002,000000,3.22,3.4766,3.155,3.46,48516,0
+VIVS.US,D,20251003,000000,3.46,3.48,3.29,3.4,71736,0
+VIVS.US,D,20251006,000000,3.28,3.39,2.9,3.19,159829,0
+VIVS.US,D,20251007,000000,3.24,3.24,3.045,3.12,36945,0
+VIVS.US,D,20251008,000000,3.13,3.26,3.0308,3.16,36677,0
+VIVS.US,D,20251009,000000,3.2,3.5399,3.1,3.325,87741,0
+VIVS.US,D,20251010,000000,3.32,3.4089,2.97,3.04,57912,0
+VIVS.US,D,20251013,000000,3.1,3.15,2.89,2.96,36650,0
+VIVS.US,D,20251014,000000,2.96,2.9891,2.69,2.74,59774,0
+VIVS.US,D,20251015,000000,2.75,3.04,2.74,2.87,36289,0
+VIVS.US,D,20251016,000000,2.82,2.877,2.6,2.61,28215,0
+VIVS.US,D,20251017,000000,2.6,2.62,2.5,2.56,20895,0
+VIVS.US,D,20251020,000000,2.55,2.79,2.36,2.48,119455,0
+VIVS.US,D,20251021,000000,2.44,2.6,2.42,2.51,20053,0
+VIVS.US,D,20251022,000000,2.41,2.54,2.24,2.29,36439,0
+VIVS.US,D,20251023,000000,2.33,2.4607,2.16,2.2,55977,0
+VIVS.US,D,20251024,000000,2.21,2.3686,2.2079,2.33,837303,0
+VIVS.US,D,20251027,000000,2.44,2.44,2.14,2.29,155641,0
+VIVS.US,D,20251028,000000,2.31,2.34,2.2301,2.28,37780,0
+VIVS.US,D,20251029,000000,2.31,2.375,2.2462,2.3,38906,0
+VIVS.US,D,20251030,000000,2.73,3.2,2.37,2.98,25674693,0
+VIVS.US,D,20251031,000000,2.57,2.95,2.35,2.7,693714,0
+VIVS.US,D,20251103,000000,2.52,2.7,2.36,2.36,230871,0
+VIVS.US,D,20251104,000000,2.27,2.405,2.2,2.2,85402,0
+VIVS.US,D,20251105,000000,2.1,2.3905,2.03,2.28,78795,0
+VIVS.US,D,20251106,000000,2.21,2.36,2.19,2.19,50157,0
+VIVS.US,D,20251107,000000,2.23,2.23,2.09,2.18,47590,0
+VIVS.US,D,20251110,000000,2.15,2.33,2.15,2.27,38289,0
+VIVS.US,D,20251111,000000,2.33,2.4594,2.2909,2.31,64551,0
+VIVS.US,D,20251112,000000,2.24,2.3398,2.17,2.26,68436,0
+VIVS.US,D,20251113,000000,2.29,2.36,2.14,2.14,62193,0
+VIVS.US,D,20251114,000000,2.09,2.3,2.02,2.17,40227,0
+VIVS.US,D,20251117,000000,2.21,2.471,2.16,2.28,91785,0
+VIVS.US,D,20251118,000000,2.21,2.35,2.2,2.24,40670,0
+VIVS.US,D,20251119,000000,2.21,2.233,2.13,2.14,12435,0
+VIVS.US,D,20251120,000000,2.13,2.2,2.1238,2.17,35134,0
+VIVS.US,D,20251121,000000,2.09,2.19,2.0501,2.17,25857,0
+VIVS.US,D,20251124,000000,2.19,2.34,2.125,2.25,43423,0
+VIVS.US,D,20251125,000000,2.2,2.3,2.12,2.19,108678,0
+VIVS.US,D,20251126,000000,2.15,2.25,2.15,2.19,39215,0
+VIVS.US,D,20251128,000000,2.3499,2.35,2.24,2.24,17574,0
+VIVS.US,D,20251201,000000,2.18,2.2588,2.15,2.19,12798,0
+VIVS.US,D,20251202,000000,2.16,2.19,2.11,2.12,15867,0
+VIVS.US,D,20251203,000000,2.15,2.22,2.13,2.2,19930,0
+VIVS.US,D,20251204,000000,2.16,2.401,2.16,2.29,117489,0
+VIVS.US,D,20251205,000000,2.38,2.38,2.29,2.32,19351,0
+VIVS.US,D,20251208,000000,2.39,2.5051,2.3,2.39,48712,0
+VIVS.US,D,20251209,000000,2.35,2.39,2.2901,2.36,13155,0
+VIVS.US,D,20251210,000000,2.25,2.39,2.25,2.35,15528,0
+VIVS.US,D,20251211,000000,2.27,2.37,2.195,2.26,38908,0
+VIVS.US,D,20251212,000000,2.19,2.24,2.12,2.22,79489,0
+VIVS.US,D,20251215,000000,2.13,2.3189,1.91,1.95,111688,0
+VIVS.US,D,20251216,000000,1.98,2.135,1.94,1.99,33898,0
+VIVS.US,D,20251217,000000,1.95,2.02,1.84,1.88,49924,0
+VIVS.US,D,20251218,000000,1.82,1.9813,1.82,1.93,12066,0
+VIVS.US,D,20251219,000000,1.92,2.05,1.91,1.98,14438,0
+VIVS.US,D,20251222,000000,1.96,2.04,1.96,1.98,20304,0
+VIVS.US,D,20251223,000000,1.95,1.9699,1.92,1.94,16944,0
+VIVS.US,D,20251224,000000,1.94,2.08,1.886,2.08,16523,0
+VIVS.US,D,20251226,000000,1.98,2.0169,1.84,2.01,36283,0
+VIVS.US,D,20251229,000000,1.95,1.95,1.85,1.89,25071,0
+VIVS.US,D,20251230,000000,1.86,1.8699,1.785,1.82,25863,0
+VIVS.US,D,20251231,000000,1.85,1.85,1.7425,1.81,56677,0
+VIVS.US,D,20260102,000000,1.85,1.91,1.8201,1.88,15737,0
+VIVS.US,D,20260105,000000,1.87,1.9649,1.87,1.95,25397,0
+VIVS.US,D,20260106,000000,1.97,2.05,1.91,2.04,45216,0
+VIVS.US,D,20260107,000000,2.04,2.2751,2,2.23,106420,0
+VIVS.US,D,20260108,000000,2.29,2.29,2.0439,2.08,73291,0
+VIVS.US,D,20260109,000000,2.15,2.15,1.92,1.92,54666,0
+VIVS.US,D,20260112,000000,2,2.12,1.92,2.02,50083,0
+VIVS.US,D,20260113,000000,1.99,2.0857,1.9722,2.01,4185,0
+VIVS.US,D,20260114,000000,1.96,2.07,1.96,2.01,23881,0
+VIVS.US,D,20260115,000000,1.98,2.05,1.98,2.0101,25515,0
+VIVS.US,D,20260116,000000,2.01,2.18,2,2.09,89419,0
+VIVS.US,D,20260120,000000,2.03,2.1,2,2.06,10543,0
+VIVS.US,D,20260121,000000,2,2.05,1.98,1.99,17250,0
+VIVS.US,D,20260122,000000,2.01,2.09,2,2,9685,0
+VIVS.US,D,20260123,000000,1.98,2.156599,1.9,1.9,21316,0
+VIVS.US,D,20260126,000000,1.9,1.96,1.73,1.73,42500,0
+VIVS.US,D,20260127,000000,1.74,1.885,1.74,1.8,14947,0
+VIVS.US,D,20260128,000000,1.82,1.84,1.73,1.73,21517,0
+VIVS.US,D,20260129,000000,1.8,1.8299,1.7,1.7,21360485,0
+VIVS.US,D,20260130,000000,2.95,3.4,2.64,2.92,72375231,0
+VIVS.US,D,20260202,000000,2.77,2.86,2.31,2.43,1443205,0
+VIVS.US,D,20260203,000000,2.31,2.87,2.31,2.75,847173,0
+VIVS.US,D,20260204,000000,2.67,2.89,2.34,2.35,382173,0
+VIVS.US,D,20260205,000000,2.33,2.706,2.25,2.59,301731,0
+VIVS.US,D,20260206,000000,2.56,2.58,2.25,2.28,182818,0
+VIVS.US,D,20260209,000000,2.27,2.32,1.82,1.95,379744,0
+VIVS.US,D,20260210,000000,1.9,2.04,1.9,1.92,119746,0
+VIVS.US,D,20260211,000000,1.99,2.0192,1.81,1.92,176685,0
+VIVS.US,D,20260212,000000,1.92,1.97,1.88,1.91,78283,0
+VIVS.US,D,20260213,000000,1.92,2.08,1.9,2,110736,0
+VIVS.US,D,20260217,000000,1.96,1.9986,1.88,1.92,95517,0
+VIVS.US,D,20260218,000000,1.9,1.97,1.86,1.91,65304,0
diff --git a/daily/us/nasdaq stocks/3/vktx.us.txt b/daily/us/nasdaq stocks/3/vktx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c95c3d92c90e44c3756a1745245bb82bb2c517d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vktx.us.txt	
@@ -0,0 +1,2719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VKTX.US,D,20150429,000000,8.5,9.48,8.21,8.96,435200,0
+VKTX.US,D,20150430,000000,9.32,9.4,8.55,8.8,110500,0
+VKTX.US,D,20150501,000000,8.98,9.15,8.7,9.1,66400,0
+VKTX.US,D,20150504,000000,9.05,9.79,9,9.49,55300,0
+VKTX.US,D,20150505,000000,9.48,10.23,9.21,9.5,137100,0
+VKTX.US,D,20150506,000000,9.83,10,9.3005,9.7,106281,0
+VKTX.US,D,20150507,000000,9.41,9.796,8.95,9.15,38574,0
+VKTX.US,D,20150508,000000,9.41,9.6,8.5,9.39,89000,0
+VKTX.US,D,20150511,000000,9.21,9.4,9,9.39,7600,0
+VKTX.US,D,20150512,000000,9.2,9.2,8.7,9,22500,0
+VKTX.US,D,20150513,000000,8.73,8.99,8.6,8.97,40800,0
+VKTX.US,D,20150514,000000,8.75,9.48,8.75,9.37,48700,0
+VKTX.US,D,20150515,000000,9.83,9.83,9.0119,9.42,91243,0
+VKTX.US,D,20150518,000000,9.31,9.31,8.85,9.08,31580,0
+VKTX.US,D,20150519,000000,8.82,8.99,8.69,8.96,41700,0
+VKTX.US,D,20150520,000000,8.7,9.12,8.35,9.01,99900,0
+VKTX.US,D,20150521,000000,8.68,9.18,8.68,9.13,34000,0
+VKTX.US,D,20150522,000000,9.09,9.35,8.92,9.06,42300,0
+VKTX.US,D,20150526,000000,8.78,8.8,8.4,8.48,49112,0
+VKTX.US,D,20150527,000000,8.39,8.74,8.18,8.37,54900,0
+VKTX.US,D,20150528,000000,8.47,8.6,8.11,8.22,109641,0
+VKTX.US,D,20150529,000000,8.36,8.55,8.03,8.23,155300,0
+VKTX.US,D,20150601,000000,8.3,8.34,7.51,7.58,115800,0
+VKTX.US,D,20150602,000000,7.7,8.14,7.7,7.83,15005,0
+VKTX.US,D,20150603,000000,7.85,7.97,7.71,7.87,6400,0
+VKTX.US,D,20150604,000000,7.84,7.95,7.8,7.94,23800,0
+VKTX.US,D,20150605,000000,7.97,8.03,7.79,7.89,55700,0
+VKTX.US,D,20150608,000000,7.95,8.22,7.76,8.02,39300,0
+VKTX.US,D,20150609,000000,7.95,8.04,7.75,7.81,14080,0
+VKTX.US,D,20150610,000000,7.91,7.96,7.8,7.8,3040,0
+VKTX.US,D,20150611,000000,7.89,7.89,7.7,7.86,8981,0
+VKTX.US,D,20150612,000000,7.85,7.85,7.1,7.67,30100,0
+VKTX.US,D,20150615,000000,7.6,8,7.25,7.68,153700,0
+VKTX.US,D,20150616,000000,7.65,7.97,7.14,7.28,49500,0
+VKTX.US,D,20150617,000000,7.31,8,7.04,7.36,25400,0
+VKTX.US,D,20150618,000000,7.36,7.95,7.3,7.52,27800,0
+VKTX.US,D,20150619,000000,7.9,7.92,6.71,6.73,71200,0
+VKTX.US,D,20150622,000000,7.28,7.69,6.95,7.25,15900,0
+VKTX.US,D,20150623,000000,7.21,7.68,7.1501,7.42,11284,0
+VKTX.US,D,20150624,000000,7.35,7.5,7.05,7.25,18400,0
+VKTX.US,D,20150625,000000,7.22,8.21,7.09,7.09,17100,0
+VKTX.US,D,20150626,000000,7.3,7.64,6.94,7.08,25400,0
+VKTX.US,D,20150629,000000,7.22,7.39,6.69,7.06,10900,0
+VKTX.US,D,20150630,000000,7.3,7.3,6.99,7.14,6617,0
+VKTX.US,D,20150701,000000,7.08,7.71,6.52,6.93,59500,0
+VKTX.US,D,20150702,000000,7.2,7.39,6.81,7.13,2200,0
+VKTX.US,D,20150706,000000,7.18,7.61,7.06,7.08,1400,0
+VKTX.US,D,20150707,000000,6.82,7.15,6.82,6.88,4700,0
+VKTX.US,D,20150708,000000,6.99,7.41,6.99,7.14,4100,0
+VKTX.US,D,20150709,000000,7,7.61,6.84,7.05,1500,0
+VKTX.US,D,20150710,000000,7.12,7.2,6.95,6.95,8100,0
+VKTX.US,D,20150713,000000,7.32,7.32,6.9,6.95,4500,0
+VKTX.US,D,20150714,000000,6.6,7.6,6.6,7.05,12924,0
+VKTX.US,D,20150715,000000,7.21,7.3,7.11,7.28,3322,0
+VKTX.US,D,20150716,000000,7.04,7.3,6.28,6.95,33100,0
+VKTX.US,D,20150717,000000,6.91,7.07,6.5,7.07,18100,0
+VKTX.US,D,20150720,000000,7.1,7.26,6.56,6.64,29500,0
+VKTX.US,D,20150721,000000,7,7,6.75,6.76,4100,0
+VKTX.US,D,20150722,000000,6.52,6.52,6.46,6.46,500,0
+VKTX.US,D,20150723,000000,6.95,6.95,5.86,6.02,7800,0
+VKTX.US,D,20150724,000000,6.07,6.95,6.07,6.57,39100,0
+VKTX.US,D,20150727,000000,6.58,6.93,6.15,6.4,29600,0
+VKTX.US,D,20150728,000000,6.12,6.74,5.74,6.32,28000,0
+VKTX.US,D,20150729,000000,5.9,6.85,5.72,6.47,43300,0
+VKTX.US,D,20150730,000000,6.7,6.84,6.22,6.42,34700,0
+VKTX.US,D,20150731,000000,6.49,6.69,6.05,6.09,35700,0
+VKTX.US,D,20150803,000000,6.69,6.89,6.16,6.535,6436,0
+VKTX.US,D,20150804,000000,6.37,6.69,5.8,5.9,22200,0
+VKTX.US,D,20150805,000000,6.2,6.5,5.55,6.1,19900,0
+VKTX.US,D,20150806,000000,6.19,6.21,5.8,5.89,7567,0
+VKTX.US,D,20150807,000000,5.85,6.45,5.3,6.45,25800,0
+VKTX.US,D,20150810,000000,6.37,6.45,5.81,6.14,12900,0
+VKTX.US,D,20150811,000000,6.22,6.45,5.5,6.45,5113,0
+VKTX.US,D,20150812,000000,6.26,6.26,6.2,6.2,2400,0
+VKTX.US,D,20150813,000000,6.38,7.42,6.3,7.31,83200,0
+VKTX.US,D,20150814,000000,7.12,7.52,7.12,7.27,13100,0
+VKTX.US,D,20150817,000000,7.38,7.75,7,7.73,14200,0
+VKTX.US,D,20150818,000000,7.7,7.72,7.29,7.32,10300,0
+VKTX.US,D,20150819,000000,7.38,7.38,6.75,7.14,13800,0
+VKTX.US,D,20150820,000000,7.13,7.59,6.75,6.99,4900,0
+VKTX.US,D,20150821,000000,6.87,6.99,6.17,6.17,7800,0
+VKTX.US,D,20150824,000000,6.04,7.43,6,6.5,12388,0
+VKTX.US,D,20150825,000000,7.35,7.36,6.04,6.79,10200,0
+VKTX.US,D,20150826,000000,6.9,6.9,5.98,6.1,19200,0
+VKTX.US,D,20150827,000000,5.92,6.5,5.92,6.14,6000,0
+VKTX.US,D,20150828,000000,6.07,6.49,6.04,6.29,5000,0
+VKTX.US,D,20150831,000000,6.26,6.8,6.01,6.15,5800,0
+VKTX.US,D,20150901,000000,6.14,6.55,6.14,6.26,1700,0
+VKTX.US,D,20150902,000000,6.76,6.99,6.05,6.06,1000,0
+VKTX.US,D,20150903,000000,5.78,7.19,5.78,6.51,2800,0
+VKTX.US,D,20150904,000000,6.2,6.3,6.2,6.3,400,0
+VKTX.US,D,20150908,000000,6.46,7.06,6.42,6.45,2000,0
+VKTX.US,D,20150909,000000,6.46,6.46,6.09,6.11,14200,0
+VKTX.US,D,20150910,000000,6.17,6.17,5.89,5.99,1639,0
+VKTX.US,D,20150911,000000,5.82,6.4,5.82,6.25,19100,0
+VKTX.US,D,20150914,000000,6.12,6.48,6.02,6.25,800,0
+VKTX.US,D,20150915,000000,6.14,6.14,5.81,5.9,4400,0
+VKTX.US,D,20150916,000000,5.75,5.91,5.7,5.83,7100,0
+VKTX.US,D,20150917,000000,5.72,6.2,5.37,5.95,6300,0
+VKTX.US,D,20150918,000000,5.5,6.14,5.5,5.78,6600,0
+VKTX.US,D,20150921,000000,5.52,5.85,5.43,5.53,5800,0
+VKTX.US,D,20150922,000000,5.56,6.04,5.56,5.61,5400,0
+VKTX.US,D,20150923,000000,6,6,5.45,5.54,3200,0
+VKTX.US,D,20150924,000000,5.59,5.59,5.14,5.57,15425,0
+VKTX.US,D,20150925,000000,5.44,5.98,5.16,5.89,23000,0
+VKTX.US,D,20150928,000000,5.38,5.9,5.37,5.5,28237,0
+VKTX.US,D,20150929,000000,5.64,5.78,5.5,5.78,2200,0
+VKTX.US,D,20150930,000000,5.6,5.86,5,5.86,6300,0
+VKTX.US,D,20151001,000000,5.8,5.8,5.33,5.64,2300,0
+VKTX.US,D,20151002,000000,5.39,5.79,5.39,5.56,1300,0
+VKTX.US,D,20151005,000000,5.63,5.73,5.29,5.29,1578,0
+VKTX.US,D,20151006,000000,5.22,5.67,5.22,5.67,500,0
+VKTX.US,D,20151007,000000,5.49,5.49,5.29,5.31,900,0
+VKTX.US,D,20151008,000000,5.32,6.8,5.32,6.8,10100,0
+VKTX.US,D,20151009,000000,6.95,6.95,6.5,6.5,5400,0
+VKTX.US,D,20151012,000000,6.6,6.88,6.6,6.87,921,0
+VKTX.US,D,20151013,000000,6.89,6.95,6.11,6.76,5100,0
+VKTX.US,D,20151014,000000,6.84,6.9,6.8,6.9,4100,0
+VKTX.US,D,20151015,000000,7.14,7.14,6.05,6.4,15500,0
+VKTX.US,D,20151016,000000,6.84,6.84,5.95,6,8600,0
+VKTX.US,D,20151019,000000,6.2,6.5,5.98,6.21,6500,0
+VKTX.US,D,20151020,000000,6.21,6.4,6.21,6.4,700,0
+VKTX.US,D,20151021,000000,6.23,6.7,5.75,6.23,3700,0
+VKTX.US,D,20151022,000000,6,6.49,5.61,6,2100,0
+VKTX.US,D,20151023,000000,5.98,6.49,5.98,6.2,900,0
+VKTX.US,D,20151026,000000,5.98,6.34,5.98,6.26,500,0
+VKTX.US,D,20151027,000000,6.48,6.48,6.33,6.33,400,0
+VKTX.US,D,20151028,000000,6.35,6.78,5.31,5.7,28000,0
+VKTX.US,D,20151029,000000,5.97,6.09,5,5.87,23600,0
+VKTX.US,D,20151030,000000,5.72,5.72,5.37,5.64,800,0
+VKTX.US,D,20151102,000000,5.63,5.82,5.16,5.45,2638,0
+VKTX.US,D,20151103,000000,5.64,5.64,5.05,5.2,6300,0
+VKTX.US,D,20151104,000000,5.27,5.65,5.23,5.65,5692,0
+VKTX.US,D,20151105,000000,5.49,5.49,5,5.01,17500,0
+VKTX.US,D,20151106,000000,5.25,5.39,5.06,5.09,12700,0
+VKTX.US,D,20151109,000000,5.08,5.21,5.08,5.21,360,0
+VKTX.US,D,20151110,000000,5.03,5.2,4.72,4.73,3500,0
+VKTX.US,D,20151111,000000,4.72,5.01,4.55,4.74,3100,0
+VKTX.US,D,20151112,000000,4.81,4.81,4.71,4.71,300,0
+VKTX.US,D,20151113,000000,4.85,4.85,4.82,4.82,300,0
+VKTX.US,D,20151116,000000,4.94,5.02,4.71,5,7100,0
+VKTX.US,D,20151117,000000,5,5.12,5,5,2000,0
+VKTX.US,D,20151118,000000,4.88,5,4.76,4.76,6400,0
+VKTX.US,D,20151119,000000,4.94,4.94,4.34,4.65,9500,0
+VKTX.US,D,20151120,000000,4.5,4.5,4.41,4.44,4500,0
+VKTX.US,D,20151123,000000,4.52,4.55,4.36,4.39,9600,0
+VKTX.US,D,20151124,000000,4.3,4.3,3.24,3.4,98700,0
+VKTX.US,D,20151125,000000,3.59,3.59,3.27,3.3,25800,0
+VKTX.US,D,20151127,000000,3.98,3.98,3.26,3.3,14900,0
+VKTX.US,D,20151130,000000,3.28,3.28,3.13,3.2,10100,0
+VKTX.US,D,20151201,000000,3.25,3.25,3.1568,3.1568,1907,0
+VKTX.US,D,20151202,000000,3.13,3.1656,3.05,3.06,11320,0
+VKTX.US,D,20151203,000000,3.06,3.16,2.99,3.06,5864,0
+VKTX.US,D,20151204,000000,2.99,3.09,2.85,2.89,11100,0
+VKTX.US,D,20151207,000000,2.91,2.94,2.86,2.89,8400,0
+VKTX.US,D,20151208,000000,2.89,2.89,2.78,2.8799,12336,0
+VKTX.US,D,20151209,000000,2.76,2.79,2.65,2.71,9100,0
+VKTX.US,D,20151210,000000,2.73,2.73,2.5,2.56,13000,0
+VKTX.US,D,20151211,000000,2.52,2.75,2.11,2.52,46800,0
+VKTX.US,D,20151214,000000,2.38,2.75,2.07,2.4,26871,0
+VKTX.US,D,20151215,000000,2.27,2.5,2.07,2.3,11500,0
+VKTX.US,D,20151216,000000,2.29,2.29,2.02,2.13,23500,0
+VKTX.US,D,20151217,000000,2.48,2.48,2.05,2.09,34100,0
+VKTX.US,D,20151218,000000,2.05,2.2,1.89,2.02,53400,0
+VKTX.US,D,20151221,000000,2.28,2.28,1.99,2.09,12900,0
+VKTX.US,D,20151222,000000,2.19,2.29,2.17,2.27,900,0
+VKTX.US,D,20151223,000000,2.28,2.28,2.16,2.27,8700,0
+VKTX.US,D,20151224,000000,2.24,2.24,2.18,2.18,5325,0
+VKTX.US,D,20151228,000000,2.24,5.1699,2.19,4.35,1087349,0
+VKTX.US,D,20151229,000000,4.06,4.1,3.21,3.8,372525,0
+VKTX.US,D,20151230,000000,3.7,3.74,3.22,3.62,59339,0
+VKTX.US,D,20151231,000000,3.58,3.59,3.27,3.383,20980,0
+VKTX.US,D,20160104,000000,3.33,3.45,3.2,3.33,85881,0
+VKTX.US,D,20160105,000000,4.24,4.24,3.16,3.39,30241,0
+VKTX.US,D,20160106,000000,3.23,3.35,3.05,3.22,17741,0
+VKTX.US,D,20160107,000000,3.05,3.1322,3,3.01,15475,0
+VKTX.US,D,20160108,000000,3,3.06,2.89,2.93,15763,0
+VKTX.US,D,20160111,000000,2.9,2.97,2.42,2.88,32748,0
+VKTX.US,D,20160112,000000,2.84,2.84,2.48,2.58,27733,0
+VKTX.US,D,20160113,000000,2.5,2.6688,2.35,2.63,59672,0
+VKTX.US,D,20160114,000000,2.5,2.5996,2.35,2.59,15025,0
+VKTX.US,D,20160115,000000,2.55,2.66,2.21,2.39,39184,0
+VKTX.US,D,20160119,000000,2.52,2.67,2.43,2.54,29100,0
+VKTX.US,D,20160120,000000,2.59,2.59,2,2.11,122266,0
+VKTX.US,D,20160121,000000,2.1685,2.25,1.9501,2.07,27985,0
+VKTX.US,D,20160122,000000,2.0501,2.2,1.96,2.18,36624,0
+VKTX.US,D,20160125,000000,2.16,2.17,2.03,2.12,9223,0
+VKTX.US,D,20160126,000000,2.05,2.165,2.02,2.08,49358,0
+VKTX.US,D,20160127,000000,2.07,2.15,2.02,2.04,12982,0
+VKTX.US,D,20160128,000000,2.07,2.14,1.78,2.14,55467,0
+VKTX.US,D,20160129,000000,2.16,2.16,2.024,2.08,27130,0
+VKTX.US,D,20160201,000000,2.09,2.135,1.815,1.91,12665,0
+VKTX.US,D,20160202,000000,1.8591,2.1,1.7,1.75,59802,0
+VKTX.US,D,20160203,000000,1.77,1.85,1.7101,1.78,16766,0
+VKTX.US,D,20160204,000000,1.65,1.93,1.65,1.86,28977,0
+VKTX.US,D,20160205,000000,1.85,1.868,1.72,1.72,7050,0
+VKTX.US,D,20160208,000000,1.7401,1.81,1.53,1.81,42911,0
+VKTX.US,D,20160209,000000,1.78,1.7899,1.455,1.65,25862,0
+VKTX.US,D,20160210,000000,1.6499,1.6499,1.5084,1.6,7321,0
+VKTX.US,D,20160211,000000,1.57,1.59,1.5,1.59,15460,0
+VKTX.US,D,20160212,000000,1.57,1.66,1.5115,1.66,5779,0
+VKTX.US,D,20160216,000000,1.61,1.66,1.5,1.66,14144,0
+VKTX.US,D,20160217,000000,1.7,1.72,1.53,1.72,4679,0
+VKTX.US,D,20160218,000000,1.73,1.9,1.5,1.82,130918,0
+VKTX.US,D,20160219,000000,1.63,1.85,1.56,1.85,6400,0
+VKTX.US,D,20160222,000000,1.62,1.92,1.601,1.92,4880,0
+VKTX.US,D,20160223,000000,2.01,2.01,1.55,1.72,40260,0
+VKTX.US,D,20160224,000000,1.66,1.74,1.5,1.74,66381,0
+VKTX.US,D,20160225,000000,1.71,1.995,1.57,1.68,84472,0
+VKTX.US,D,20160226,000000,2.0099,2.0099,1.58,1.79,4821,0
+VKTX.US,D,20160229,000000,1.8,1.87,1.6515,1.74,12818,0
+VKTX.US,D,20160301,000000,1.83,1.86,1.74,1.86,2962,0
+VKTX.US,D,20160302,000000,1.8199,1.88,1.77,1.88,9800,0
+VKTX.US,D,20160303,000000,1.9399,2,1.78,2,4870,0
+VKTX.US,D,20160304,000000,1.98,2.15,1.92,2.15,11238,0
+VKTX.US,D,20160307,000000,2.15,2.15,1.96,2.15,10268,0
+VKTX.US,D,20160308,000000,2,2.15,2,2.15,9600,0
+VKTX.US,D,20160309,000000,2.2,2.2,1.775,1.92,12722,0
+VKTX.US,D,20160310,000000,2.02,2.02,1.78,1.98,13523,0
+VKTX.US,D,20160311,000000,1.96,2,1.77,1.86,21419,0
+VKTX.US,D,20160314,000000,1.87,2.02,1.84,1.88,16657,0
+VKTX.US,D,20160315,000000,1.86,1.86,1.77,1.8,26659,0
+VKTX.US,D,20160316,000000,1.79,1.911,1.79,1.79,17550,0
+VKTX.US,D,20160317,000000,1.798,1.82,1.78,1.78,7901,0
+VKTX.US,D,20160318,000000,1.813,1.88,1.66,1.69,25055,0
+VKTX.US,D,20160321,000000,1.6705,1.79,1.58,1.61,15809,0
+VKTX.US,D,20160322,000000,1.6,2.04,1.6,1.6501,70525,0
+VKTX.US,D,20160323,000000,1.7,1.7389,1.61,1.71,14586,0
+VKTX.US,D,20160324,000000,1.7,1.71,1.62,1.63,9859,0
+VKTX.US,D,20160328,000000,1.6,1.6,1.42,1.47,23521,0
+VKTX.US,D,20160329,000000,1.5,1.5,1.37,1.42,14260,0
+VKTX.US,D,20160330,000000,1.47,1.6,1.46,1.48,14254,0
+VKTX.US,D,20160331,000000,1.46,1.55,1.42,1.42,5275,0
+VKTX.US,D,20160401,000000,1.42,1.72,1.3796,1.46,16457,0
+VKTX.US,D,20160404,000000,1.46,1.51,1.42,1.49,6000,0
+VKTX.US,D,20160405,000000,1.46,1.46,1.36,1.36,21414,0
+VKTX.US,D,20160406,000000,1.47,1.51,1.37,1.43,25576,0
+VKTX.US,D,20160407,000000,1.59,2.89,1.59,1.93,3873248,0
+VKTX.US,D,20160408,000000,1.18,1.24,1.06,1.21,6603646,0
+VKTX.US,D,20160411,000000,1.35,1.41,1.23,1.34,3053653,0
+VKTX.US,D,20160412,000000,1.45,1.45,1.2,1.35,831753,0
+VKTX.US,D,20160413,000000,1.33,1.34,1.21,1.25,479110,0
+VKTX.US,D,20160414,000000,1.25,1.28,1.21,1.23,353189,0
+VKTX.US,D,20160415,000000,1.25,1.3,1.21,1.24,875628,0
+VKTX.US,D,20160418,000000,1.26,1.3,1.21,1.22,521011,0
+VKTX.US,D,20160419,000000,1.23,1.25,1.21,1.21,203533,0
+VKTX.US,D,20160420,000000,1.23,1.39,1.22,1.32,991922,0
+VKTX.US,D,20160421,000000,1.31,1.4,1.27,1.3599,1071656,0
+VKTX.US,D,20160422,000000,1.37,1.55,1.36,1.47,1176181,0
+VKTX.US,D,20160425,000000,1.5,1.8,1.47,1.6999,1903188,0
+VKTX.US,D,20160426,000000,1.73,1.7584,1.35,1.597,1659889,0
+VKTX.US,D,20160427,000000,1.57,1.61,1.41,1.49,769301,0
+VKTX.US,D,20160428,000000,1.48,1.5399,1.35,1.43,467590,0
+VKTX.US,D,20160429,000000,1.43,1.58,1.35,1.45,478936,0
+VKTX.US,D,20160502,000000,1.46,1.49,1.27,1.31,574429,0
+VKTX.US,D,20160503,000000,1.35,1.3799,1.34,1.35,274407,0
+VKTX.US,D,20160504,000000,1.35,1.35,1.23,1.31,670038,0
+VKTX.US,D,20160505,000000,1.35,1.35,1.232,1.25,275927,0
+VKTX.US,D,20160506,000000,1.2599,1.2686,1.1816,1.225,382719,0
+VKTX.US,D,20160509,000000,1.24,1.24,1.15,1.18,312070,0
+VKTX.US,D,20160510,000000,1.23,1.27,1.16,1.27,219677,0
+VKTX.US,D,20160511,000000,1.27,1.3,1.2201,1.25,133250,0
+VKTX.US,D,20160512,000000,1.27,1.3,1.22,1.22,206810,0
+VKTX.US,D,20160513,000000,1.23,1.2534,1.18,1.18,140962,0
+VKTX.US,D,20160516,000000,1.19,1.2,1.15,1.2,110091,0
+VKTX.US,D,20160517,000000,1.2,1.25,1.16,1.18,238423,0
+VKTX.US,D,20160518,000000,1.19,1.22,1.17,1.2,86836,0
+VKTX.US,D,20160519,000000,1.19,1.21,1.17,1.19,139570,0
+VKTX.US,D,20160520,000000,1.19,1.37,1.17,1.28,754650,0
+VKTX.US,D,20160523,000000,1.34,1.57,1.32,1.32,1627159,0
+VKTX.US,D,20160524,000000,1.35,1.45,1.25,1.26,529799,0
+VKTX.US,D,20160525,000000,1.27,1.39,1.26,1.28,342466,0
+VKTX.US,D,20160526,000000,1.27,1.34,1.26,1.28,171117,0
+VKTX.US,D,20160527,000000,1.31,1.3399,1.25,1.3,155621,0
+VKTX.US,D,20160531,000000,1.33,1.42,1.3102,1.38,786975,0
+VKTX.US,D,20160601,000000,1.41,1.69,1.41,1.6,3818216,0
+VKTX.US,D,20160602,000000,1.62,1.67,1.35,1.47,1146829,0
+VKTX.US,D,20160603,000000,1.48,1.48,1.37,1.43,450066,0
+VKTX.US,D,20160606,000000,1.44,1.44,1.34,1.34,358371,0
+VKTX.US,D,20160607,000000,1.35,1.35,1.2,1.29,665182,0
+VKTX.US,D,20160608,000000,1.2958,1.33,1.26,1.28,181665,0
+VKTX.US,D,20160609,000000,1.28,1.34,1.21,1.22,305836,0
+VKTX.US,D,20160610,000000,1.23,1.36,1.201,1.32,624730,0
+VKTX.US,D,20160613,000000,1.33,1.33,1.24,1.25,382637,0
+VKTX.US,D,20160614,000000,1.23,1.27,1.22,1.23,229016,0
+VKTX.US,D,20160615,000000,1.21,1.3,1.21,1.24,233623,0
+VKTX.US,D,20160616,000000,1.24,1.32,1.22,1.32,415815,0
+VKTX.US,D,20160617,000000,1.31,1.34,1.27,1.33,261396,0
+VKTX.US,D,20160620,000000,1.32,1.42,1.31,1.33,314354,0
+VKTX.US,D,20160621,000000,1.3,1.3001,1.23,1.25,304263,0
+VKTX.US,D,20160622,000000,1.24,1.25,1.23,1.2401,216867,0
+VKTX.US,D,20160623,000000,1.24,1.29,1.22,1.23,544821,0
+VKTX.US,D,20160624,000000,1.22,1.24,1.18,1.24,254485,0
+VKTX.US,D,20160627,000000,1.22,1.22,1.15,1.18,327969,0
+VKTX.US,D,20160628,000000,1.18,1.26,1.18,1.18,253245,0
+VKTX.US,D,20160629,000000,1.2,1.23,1.2,1.2,97536,0
+VKTX.US,D,20160630,000000,1.19,1.28,1.19,1.26,80753,0
+VKTX.US,D,20160701,000000,1.25,1.29,1.2185,1.29,175930,0
+VKTX.US,D,20160705,000000,1.24,1.33,1.24,1.3,237411,0
+VKTX.US,D,20160706,000000,1.31,1.4,1.275,1.29,852387,0
+VKTX.US,D,20160707,000000,1.3162,1.36,1.2501,1.26,116050,0
+VKTX.US,D,20160708,000000,1.25,1.3299,1.22,1.23,306603,0
+VKTX.US,D,20160711,000000,1.24,1.29,1.24,1.2799,149300,0
+VKTX.US,D,20160712,000000,1.26,1.3207,1.26,1.31,194296,0
+VKTX.US,D,20160713,000000,1.31,1.33,1.2608,1.29,84362,0
+VKTX.US,D,20160714,000000,1.3,1.33,1.25,1.3198,147290,0
+VKTX.US,D,20160715,000000,1.28,1.35,1.26,1.33,188037,0
+VKTX.US,D,20160718,000000,1.33,1.33,1.29,1.2916,60138,0
+VKTX.US,D,20160719,000000,1.27,1.339,1.27,1.285,35241,0
+VKTX.US,D,20160720,000000,1.29,1.31,1.2674,1.31,65501,0
+VKTX.US,D,20160721,000000,1.29,1.34,1.29,1.31,72041,0
+VKTX.US,D,20160722,000000,1.3032,1.3182,1.27,1.3,43666,0
+VKTX.US,D,20160725,000000,1.26,1.3099,1.23,1.28,71158,0
+VKTX.US,D,20160726,000000,1.38,1.4281,1.29,1.36,636828,0
+VKTX.US,D,20160727,000000,1.36,1.46,1.32,1.42,459887,0
+VKTX.US,D,20160728,000000,1.43,1.52,1.39,1.46,404182,0
+VKTX.US,D,20160729,000000,1.44,1.46,1.4,1.4,149507,0
+VKTX.US,D,20160801,000000,1.39,1.5395,1.37,1.47,144591,0
+VKTX.US,D,20160802,000000,1.46,1.47,1.37,1.4,154335,0
+VKTX.US,D,20160803,000000,1.41,1.48,1.41,1.45,172451,0
+VKTX.US,D,20160804,000000,1.46,1.49,1.39,1.4132,263172,0
+VKTX.US,D,20160805,000000,1.4,1.43,1.38,1.4,105777,0
+VKTX.US,D,20160808,000000,1.4,1.4,1.34,1.36,75166,0
+VKTX.US,D,20160809,000000,1.3846,1.39,1.3,1.32,110118,0
+VKTX.US,D,20160810,000000,1.3,1.36,1.27,1.27,135412,0
+VKTX.US,D,20160811,000000,1.3,1.318,1.26,1.2732,92892,0
+VKTX.US,D,20160812,000000,1.28,1.32,1.27,1.31,58400,0
+VKTX.US,D,20160815,000000,1.32,1.33,1.24,1.27,148365,0
+VKTX.US,D,20160816,000000,1.26,1.29,1.23,1.27,119211,0
+VKTX.US,D,20160817,000000,1.3,1.32,1.26,1.27,55487,0
+VKTX.US,D,20160818,000000,1.28,1.3,1.2503,1.29,66498,0
+VKTX.US,D,20160819,000000,1.26,1.3098,1.25,1.26,55917,0
+VKTX.US,D,20160822,000000,1.26,1.3,1.26,1.3,20045,0
+VKTX.US,D,20160823,000000,1.28,1.33,1.28,1.28,78581,0
+VKTX.US,D,20160824,000000,1.29,1.32,1.2874,1.3099,44031,0
+VKTX.US,D,20160825,000000,1.46,1.53,1.3001,1.31,538659,0
+VKTX.US,D,20160826,000000,1.34,1.35,1.3,1.3499,181644,0
+VKTX.US,D,20160829,000000,1.39,1.39,1.33,1.38,72416,0
+VKTX.US,D,20160830,000000,1.3544,1.37,1.33,1.33,45014,0
+VKTX.US,D,20160831,000000,1.33,1.34,1.28,1.34,122442,0
+VKTX.US,D,20160901,000000,1.41,1.43,1.27,1.3,401873,0
+VKTX.US,D,20160902,000000,1.27,1.4,1.27,1.37,284755,0
+VKTX.US,D,20160906,000000,1.36,1.38,1.3,1.32,150453,0
+VKTX.US,D,20160907,000000,1.3431,1.3431,1.3,1.3,48270,0
+VKTX.US,D,20160908,000000,1.31,1.42,1.29,1.39,245540,0
+VKTX.US,D,20160909,000000,1.38,1.42,1.33,1.3495,31703,0
+VKTX.US,D,20160912,000000,1.3,1.35,1.3,1.32,53194,0
+VKTX.US,D,20160913,000000,1.3289,1.3895,1.31,1.31,33845,0
+VKTX.US,D,20160914,000000,1.36,1.36,1.3,1.32,64898,0
+VKTX.US,D,20160915,000000,1.33,1.3638,1.29,1.29,93777,0
+VKTX.US,D,20160916,000000,1.28,1.3,1.26,1.28,112212,0
+VKTX.US,D,20160919,000000,1.28,1.2899,1.26,1.28,64144,0
+VKTX.US,D,20160920,000000,1.28,1.42,1.26,1.3,639768,0
+VKTX.US,D,20160921,000000,1.3,1.3,1.26,1.29,122823,0
+VKTX.US,D,20160922,000000,1.28,1.34,1.26,1.26,241072,0
+VKTX.US,D,20160923,000000,1.28,1.3099,1.28,1.29,54614,0
+VKTX.US,D,20160926,000000,1.3,1.35,1.3,1.32,248029,0
+VKTX.US,D,20160927,000000,1.319,1.4,1.3,1.3507,604360,0
+VKTX.US,D,20160928,000000,1.37,1.42,1.36,1.378,402121,0
+VKTX.US,D,20160929,000000,1.37,1.396,1.35,1.36,120201,0
+VKTX.US,D,20160930,000000,1.37,1.45,1.36,1.4194,650873,0
+VKTX.US,D,20161003,000000,1.42,1.47,1.4,1.43,477277,0
+VKTX.US,D,20161004,000000,1.49,1.5,1.36,1.3776,248643,0
+VKTX.US,D,20161005,000000,1.39,1.47,1.37,1.43,448315,0
+VKTX.US,D,20161006,000000,1.44,1.447,1.35,1.37,189096,0
+VKTX.US,D,20161007,000000,1.35,1.36,1.28,1.3,398389,0
+VKTX.US,D,20161010,000000,1.3,1.35,1.28,1.29,268090,0
+VKTX.US,D,20161011,000000,1.29,1.3,1.25,1.28,281346,0
+VKTX.US,D,20161012,000000,1.28,1.28,1.17,1.2,687111,0
+VKTX.US,D,20161013,000000,1.1982,1.24,1.12,1.16,259482,0
+VKTX.US,D,20161014,000000,1.17,1.18,1.09,1.1,299270,0
+VKTX.US,D,20161017,000000,1.11,1.13,1.05,1.11,345046,0
+VKTX.US,D,20161018,000000,1.1,1.1776,1.08,1.15,361800,0
+VKTX.US,D,20161019,000000,1.15,1.21,1.11,1.15,275747,0
+VKTX.US,D,20161020,000000,1.15,1.18,1.12,1.15,99259,0
+VKTX.US,D,20161021,000000,1.14,1.16,1.1,1.11,164184,0
+VKTX.US,D,20161024,000000,1.1,1.12,1.06,1.06,383106,0
+VKTX.US,D,20161025,000000,1.05,1.062,1,1,375649,0
+VKTX.US,D,20161026,000000,1.02,1.13,1.01,1.05,203213,0
+VKTX.US,D,20161027,000000,1.06,1.14,1.06,1.09,61420,0
+VKTX.US,D,20161028,000000,1.0227,1.14,1.0227,1.09,57540,0
+VKTX.US,D,20161031,000000,1.1,1.1,1.03,1.07,52269,0
+VKTX.US,D,20161101,000000,1.07,1.07,1.03,1.06,108783,0
+VKTX.US,D,20161102,000000,1.041,1.06,1.0396,1.05,59843,0
+VKTX.US,D,20161103,000000,1.0474,1.07,0.94,0.954,203391,0
+VKTX.US,D,20161104,000000,0.954,1.03,0.9403,0.98,178006,0
+VKTX.US,D,20161107,000000,0.99,1.01,0.98,1,68159,0
+VKTX.US,D,20161108,000000,0.9737,1.04,0.9601,1,63696,0
+VKTX.US,D,20161109,000000,1,1,0.94,1,147383,0
+VKTX.US,D,20161110,000000,1.03,1.18,1.0275,1.16,273641,0
+VKTX.US,D,20161111,000000,1.16,1.16,1.1,1.1001,68827,0
+VKTX.US,D,20161114,000000,1.1,1.16,1.1,1.16,86027,0
+VKTX.US,D,20161115,000000,1.2,1.22,1.16,1.18,239958,0
+VKTX.US,D,20161116,000000,1.19,1.24,1.155,1.19,176246,0
+VKTX.US,D,20161117,000000,1.16,1.2,1.12,1.17,66551,0
+VKTX.US,D,20161118,000000,1.17,1.18,1.13,1.15,13563,0
+VKTX.US,D,20161121,000000,1.15,1.18,1.128,1.16,62272,0
+VKTX.US,D,20161122,000000,1.16,1.2,1.14,1.15,34209,0
+VKTX.US,D,20161123,000000,1.17,1.2,1.06,1.18,46741,0
+VKTX.US,D,20161125,000000,1.16,1.16,1.14,1.14,9219,0
+VKTX.US,D,20161128,000000,1.14,1.2,1.14,1.16,36178,0
+VKTX.US,D,20161129,000000,1.18,1.18,1.12,1.12,31538,0
+VKTX.US,D,20161130,000000,1.13,1.15,1.03,1.07,248664,0
+VKTX.US,D,20161201,000000,1.09,1.09,0.901,1.02,416192,0
+VKTX.US,D,20161202,000000,1.02,1.06,0.9735,1.03,41532,0
+VKTX.US,D,20161205,000000,1.05,1.1,1.04,1.1,115943,0
+VKTX.US,D,20161206,000000,1.14,1.22,1.12,1.21,880609,0
+VKTX.US,D,20161207,000000,1.31,1.38,1.07,1.14,3097416,0
+VKTX.US,D,20161208,000000,1.12,1.1297,1.05,1.11,267594,0
+VKTX.US,D,20161209,000000,1.1,1.13,1.09,1.12,190808,0
+VKTX.US,D,20161212,000000,1.12,1.12,1.08,1.1,124316,0
+VKTX.US,D,20161213,000000,1.08,1.1,1.06,1.09,90227,0
+VKTX.US,D,20161214,000000,1.1,1.1,1.0115,1.07,163305,0
+VKTX.US,D,20161215,000000,1.05,1.08,1,1.02,93920,0
+VKTX.US,D,20161216,000000,1.03,1.08,1.02,1.08,54834,0
+VKTX.US,D,20161219,000000,1.08,1.1,1.06,1.09,56997,0
+VKTX.US,D,20161220,000000,1.09,1.25,1.0674,1.14,1636970,0
+VKTX.US,D,20161221,000000,1.13,1.14,1.04,1.0492,395454,0
+VKTX.US,D,20161222,000000,1.0506,1.07,1.03,1.03,198371,0
+VKTX.US,D,20161223,000000,1.05,1.06,1.01,1.06,65391,0
+VKTX.US,D,20161227,000000,1.06,1.15,1.05,1.12,208942,0
+VKTX.US,D,20161228,000000,1.11,1.13,1.06,1.08,92554,0
+VKTX.US,D,20161229,000000,1.07,1.13,1.051,1.09,139187,0
+VKTX.US,D,20161230,000000,1.09,1.19,1.05,1.19,839373,0
+VKTX.US,D,20170103,000000,1.2,1.22,1.15,1.19,397650,0
+VKTX.US,D,20170104,000000,1.2,1.32,1.15,1.27,582297,0
+VKTX.US,D,20170105,000000,1.26,1.29,1.2201,1.231,295880,0
+VKTX.US,D,20170106,000000,1.25,1.2988,1.21,1.26,264888,0
+VKTX.US,D,20170109,000000,1.27,1.7,1.27,1.69,1504192,0
+VKTX.US,D,20170110,000000,1.64,1.64,1.43,1.53,977937,0
+VKTX.US,D,20170111,000000,1.56,1.58,1.42,1.465,426049,0
+VKTX.US,D,20170112,000000,1.46,1.48,1.33,1.42,506864,0
+VKTX.US,D,20170113,000000,1.42,1.48,1.33,1.38,267547,0
+VKTX.US,D,20170117,000000,1.38,1.43,1.33,1.37,173800,0
+VKTX.US,D,20170118,000000,1.38,1.39,1.31,1.35,139123,0
+VKTX.US,D,20170119,000000,1.38,1.38,1.32,1.335,101289,0
+VKTX.US,D,20170120,000000,1.31,1.34,1.3,1.34,103211,0
+VKTX.US,D,20170123,000000,1.33,1.42,1.33,1.39,60319,0
+VKTX.US,D,20170124,000000,1.38,1.47,1.38,1.44,168571,0
+VKTX.US,D,20170125,000000,1.46,1.49,1.44,1.45,208160,0
+VKTX.US,D,20170126,000000,1.45,1.4797,1.41,1.44,81388,0
+VKTX.US,D,20170127,000000,1.45,1.48,1.4,1.42,80183,0
+VKTX.US,D,20170130,000000,1.42,1.44,1.3,1.38,219444,0
+VKTX.US,D,20170131,000000,1.37,1.43,1.37,1.41,55835,0
+VKTX.US,D,20170201,000000,1.4,1.46,1.4,1.44,141076,0
+VKTX.US,D,20170202,000000,1.43,1.44,1.4,1.44,73559,0
+VKTX.US,D,20170203,000000,1.44,1.44,1.41,1.41,176247,0
+VKTX.US,D,20170206,000000,1.41,1.48,1.3953,1.45,67626,0
+VKTX.US,D,20170207,000000,1.45,1.67,1.45,1.555,466993,0
+VKTX.US,D,20170208,000000,1.55,1.62,1.52,1.5852,210657,0
+VKTX.US,D,20170209,000000,1.69,1.7,1.45,1.5,638693,0
+VKTX.US,D,20170210,000000,1.5,1.57,1.4645,1.54,155081,0
+VKTX.US,D,20170213,000000,1.53,1.58,1.5214,1.53,115463,0
+VKTX.US,D,20170214,000000,1.6,1.6192,1.45,1.46,387179,0
+VKTX.US,D,20170215,000000,1.47,1.55,1.46,1.55,185744,0
+VKTX.US,D,20170216,000000,1.56,1.5824,1.505,1.56,101930,0
+VKTX.US,D,20170217,000000,1.5716,1.6,1.51,1.55,393784,0
+VKTX.US,D,20170221,000000,1.55,1.6,1.53,1.55,210792,0
+VKTX.US,D,20170222,000000,1.55,1.57,1.51,1.55,62624,0
+VKTX.US,D,20170223,000000,1.54,1.58,1.4708,1.58,131949,0
+VKTX.US,D,20170224,000000,1.6,1.67,1.53,1.5528,410090,0
+VKTX.US,D,20170227,000000,1.38,1.62,1.38,1.54,443649,0
+VKTX.US,D,20170228,000000,1.548,1.57,1.51,1.53,76344,0
+VKTX.US,D,20170301,000000,1.5581,1.57,1.53,1.53,139608,0
+VKTX.US,D,20170302,000000,1.53,1.56,1.43,1.45,242111,0
+VKTX.US,D,20170303,000000,1.45,1.51,1.32,1.35,406081,0
+VKTX.US,D,20170306,000000,1.4,1.42,1.3,1.37,184183,0
+VKTX.US,D,20170307,000000,1.38,1.42,1.31,1.34,119160,0
+VKTX.US,D,20170308,000000,1.35,1.38,1.3,1.3,157989,0
+VKTX.US,D,20170309,000000,1.33,1.34,1.28,1.3,114629,0
+VKTX.US,D,20170310,000000,1.31,1.38,1.26,1.35,235760,0
+VKTX.US,D,20170313,000000,1.335,1.35,1.28,1.32,182258,0
+VKTX.US,D,20170314,000000,1.31,1.32,1.2822,1.31,58943,0
+VKTX.US,D,20170315,000000,1.31,1.31,1.19,1.21,209498,0
+VKTX.US,D,20170316,000000,1.21,1.32,1.18,1.21,189692,0
+VKTX.US,D,20170317,000000,1.24,1.24,1.19,1.21,68386,0
+VKTX.US,D,20170320,000000,1.21,1.29,1.2,1.29,99736,0
+VKTX.US,D,20170321,000000,1.3,1.33,1.22,1.24,119882,0
+VKTX.US,D,20170322,000000,1.21,1.27,1.18,1.19,120368,0
+VKTX.US,D,20170323,000000,1.19,1.2,1.11,1.18,102697,0
+VKTX.US,D,20170324,000000,1.1622,1.19,1.13,1.19,45495,0
+VKTX.US,D,20170327,000000,1.19,1.25,1.16,1.22,80434,0
+VKTX.US,D,20170328,000000,1.23,1.36,1.21,1.32,104903,0
+VKTX.US,D,20170329,000000,1.33,1.36,1.2837,1.31,134431,0
+VKTX.US,D,20170330,000000,1.33,1.39,1.31,1.39,212289,0
+VKTX.US,D,20170331,000000,1.39,1.49,1.36,1.46,279430,0
+VKTX.US,D,20170403,000000,1.47,1.49,1.4276,1.43,95536,0
+VKTX.US,D,20170404,000000,1.46,1.49,1.39,1.41,221788,0
+VKTX.US,D,20170405,000000,1.41,1.45,1.33,1.35,117934,0
+VKTX.US,D,20170406,000000,1.36,1.41,1.3496,1.39,89597,0
+VKTX.US,D,20170407,000000,1.4092,1.48,1.37,1.42,140969,0
+VKTX.US,D,20170410,000000,1.42,1.43,1.38,1.41,24228,0
+VKTX.US,D,20170411,000000,1.4172,1.42,1.3931,1.4,11893,0
+VKTX.US,D,20170412,000000,1.39,1.45,1.39,1.43,85661,0
+VKTX.US,D,20170413,000000,1.4202,1.44,1.38,1.43,36306,0
+VKTX.US,D,20170417,000000,1.42,1.4305,1.4099,1.41,12333,0
+VKTX.US,D,20170418,000000,1.39,1.43,1.39,1.4,45291,0
+VKTX.US,D,20170419,000000,1.3901,1.41,1.39,1.4,34361,0
+VKTX.US,D,20170420,000000,1.38,1.41,1.37,1.37,67993,0
+VKTX.US,D,20170421,000000,1.39,1.41,1.38,1.3886,18678,0
+VKTX.US,D,20170424,000000,1.39,1.41,1.3701,1.39,67986,0
+VKTX.US,D,20170425,000000,1.4,1.41,1.33,1.41,158906,0
+VKTX.US,D,20170426,000000,1.4,1.41,1.38,1.4,152675,0
+VKTX.US,D,20170427,000000,1.4,1.41,1.38,1.38,81696,0
+VKTX.US,D,20170428,000000,1.4099,1.4099,1.35,1.4,47568,0
+VKTX.US,D,20170501,000000,1.39,1.4,1.35,1.39,65302,0
+VKTX.US,D,20170502,000000,1.38,1.4,1.3682,1.38,73878,0
+VKTX.US,D,20170503,000000,1.39,1.4,1.37,1.38,46097,0
+VKTX.US,D,20170504,000000,1.4,1.4,1.33,1.34,33638,0
+VKTX.US,D,20170505,000000,1.34,1.4,1.34,1.37,28552,0
+VKTX.US,D,20170508,000000,1.3652,1.39,1.34,1.37,34832,0
+VKTX.US,D,20170509,000000,1.36,1.39,1.33,1.38,28817,0
+VKTX.US,D,20170510,000000,1.38,1.39,1.34,1.37,57174,0
+VKTX.US,D,20170511,000000,1.35,1.35,1.21,1.31,88865,0
+VKTX.US,D,20170512,000000,1.34,1.34,1.2,1.22,163853,0
+VKTX.US,D,20170515,000000,1.24,1.28,1.2,1.25,55740,0
+VKTX.US,D,20170516,000000,1.26,1.26,1.21,1.21,59220,0
+VKTX.US,D,20170517,000000,1.22,1.248,1.14,1.14,96378,0
+VKTX.US,D,20170518,000000,1.18,1.24,1.16,1.22,59219,0
+VKTX.US,D,20170519,000000,1.21,1.27,1.2001,1.25,55696,0
+VKTX.US,D,20170522,000000,1.25,1.28,1.25,1.28,44601,0
+VKTX.US,D,20170523,000000,1.2997,1.3,1.22,1.27,79654,0
+VKTX.US,D,20170524,000000,1.29,1.29,1.2499,1.28,40986,0
+VKTX.US,D,20170525,000000,1.28,1.3,1.23,1.29,30238,0
+VKTX.US,D,20170526,000000,1.275,1.3,1.26,1.29,43210,0
+VKTX.US,D,20170530,000000,1.3,1.3,1.2,1.22,46558,0
+VKTX.US,D,20170531,000000,1.2376,1.2376,1.15,1.18,47827,0
+VKTX.US,D,20170601,000000,1.18,1.28,1.17,1.23,62332,0
+VKTX.US,D,20170602,000000,1.22,1.28,1.22,1.25,86979,0
+VKTX.US,D,20170605,000000,1.26,1.3,1.23,1.24,107426,0
+VKTX.US,D,20170606,000000,1.3,1.32,1.2001,1.26,134502,0
+VKTX.US,D,20170607,000000,1.26,1.32,1.25,1.29,75019,0
+VKTX.US,D,20170608,000000,1.26,1.29,1.22,1.24,125373,0
+VKTX.US,D,20170609,000000,1.23,1.28,1.23,1.26,95970,0
+VKTX.US,D,20170612,000000,1.25,1.31,1.25,1.26,175987,0
+VKTX.US,D,20170613,000000,1.27,1.27,1.24,1.26,70050,0
+VKTX.US,D,20170614,000000,1.25,1.25,1,1.12,1506198,0
+VKTX.US,D,20170615,000000,1.12,1.13,1.0801,1.11,200385,0
+VKTX.US,D,20170616,000000,1.1,1.12,1.0653,1.08,297721,0
+VKTX.US,D,20170619,000000,1.08,1.08,1.05,1.07,197877,0
+VKTX.US,D,20170620,000000,1.08,1.0851,0.9611,0.99,442166,0
+VKTX.US,D,20170621,000000,1.02,1.02,0.98,0.9808,256259,0
+VKTX.US,D,20170622,000000,0.98,1.0598,0.98,1.04,172774,0
+VKTX.US,D,20170623,000000,1.04,1.08,1.03,1.05,121569,0
+VKTX.US,D,20170626,000000,1.06,1.11,1.04,1.08,502938,0
+VKTX.US,D,20170627,000000,1.09,1.11,1.08,1.08,128922,0
+VKTX.US,D,20170628,000000,1.1,1.1,1.08,1.09,73662,0
+VKTX.US,D,20170629,000000,1.09,1.1,1.07,1.08,110223,0
+VKTX.US,D,20170630,000000,1.08,1.1,1.08,1.08,99859,0
+VKTX.US,D,20170703,000000,1.08,1.11,1.07,1.09,69890,0
+VKTX.US,D,20170705,000000,1.1,1.1,1.08,1.09,159617,0
+VKTX.US,D,20170706,000000,1.09,1.1,1.06,1.08,84630,0
+VKTX.US,D,20170707,000000,1.08,1.08,1.03,1.07,206967,0
+VKTX.US,D,20170710,000000,1.1,1.11,1.05,1.1,758068,0
+VKTX.US,D,20170711,000000,1.1,1.15,1.0824,1.1214,306414,0
+VKTX.US,D,20170712,000000,1.12,1.15,1.09,1.1,416586,0
+VKTX.US,D,20170713,000000,1.11,1.12,1.06,1.09,214039,0
+VKTX.US,D,20170714,000000,1.1,1.1,1.07,1.09,196618,0
+VKTX.US,D,20170717,000000,1.1,1.14,1.08,1.08,258097,0
+VKTX.US,D,20170718,000000,1.09,1.15,1.09,1.11,441620,0
+VKTX.US,D,20170719,000000,1.1,1.13,1.1,1.11,246666,0
+VKTX.US,D,20170720,000000,1.12,1.1607,1.1,1.11,279750,0
+VKTX.US,D,20170721,000000,1.11,1.16,1.11,1.15,213645,0
+VKTX.US,D,20170724,000000,1.17,1.18,1.13,1.16,135087,0
+VKTX.US,D,20170725,000000,1.16,1.17,1.11,1.11,154374,0
+VKTX.US,D,20170726,000000,1.1219,1.14,1.11,1.14,140032,0
+VKTX.US,D,20170727,000000,1.12,1.148,1.05,1.09,306590,0
+VKTX.US,D,20170728,000000,1.08,1.1,1.05,1.1,121325,0
+VKTX.US,D,20170731,000000,1.09,1.09,1.03,1.05,197336,0
+VKTX.US,D,20170801,000000,1.03,1.0501,1.01,1.03,230601,0
+VKTX.US,D,20170802,000000,1.02,1.0225,0.88,0.93,695101,0
+VKTX.US,D,20170803,000000,0.91,0.98,0.91,0.97,159085,0
+VKTX.US,D,20170804,000000,0.9585,1.04,0.9576,0.985,102621,0
+VKTX.US,D,20170807,000000,0.985,1,0.97,0.99,54932,0
+VKTX.US,D,20170808,000000,1.03,1.04,0.95,0.95,51371,0
+VKTX.US,D,20170809,000000,0.9975,1.01,0.9108,0.9349,119664,0
+VKTX.US,D,20170810,000000,0.91,1.046,0.91,1.0113,365941,0
+VKTX.US,D,20170811,000000,0.99,1.05,0.99,1.02,89502,0
+VKTX.US,D,20170814,000000,1.04,1.04,1.02,1.03,90213,0
+VKTX.US,D,20170815,000000,1.03,1.04,1,1,88951,0
+VKTX.US,D,20170816,000000,1.01,1.04,1,1.03,41443,0
+VKTX.US,D,20170817,000000,1.0151,1.03,1,1,29834,0
+VKTX.US,D,20170818,000000,1,1.02,0.995,1.01,47217,0
+VKTX.US,D,20170821,000000,0.9901,1.03,0.9691,1.02,118389,0
+VKTX.US,D,20170822,000000,1,1.05,0.98,1.04,92167,0
+VKTX.US,D,20170823,000000,1.0053,1.05,1,1.04,18082,0
+VKTX.US,D,20170824,000000,1.04,1.07,1.0214,1.0516,153814,0
+VKTX.US,D,20170825,000000,1.05,1.1,1.05,1.1,160310,0
+VKTX.US,D,20170828,000000,1.1,1.18,1.0883,1.13,311503,0
+VKTX.US,D,20170829,000000,1.11,1.14,1.06,1.09,135525,0
+VKTX.US,D,20170830,000000,1.07,1.13,1.07,1.09,103159,0
+VKTX.US,D,20170831,000000,1.08,1.09,1.04,1.04,59242,0
+VKTX.US,D,20170901,000000,1.05,1.12,1.04,1.1,120274,0
+VKTX.US,D,20170905,000000,1.09,1.12,1.05,1.08,76306,0
+VKTX.US,D,20170906,000000,1.08,1.08,1.05,1.05,128868,0
+VKTX.US,D,20170907,000000,1.1,1.169,1.05,1.12,578889,0
+VKTX.US,D,20170908,000000,1.15,1.23,1.12,1.16,835134,0
+VKTX.US,D,20170911,000000,1.23,1.23,1.15,1.16,309606,0
+VKTX.US,D,20170912,000000,1.15,1.28,1.15,1.26,549792,0
+VKTX.US,D,20170913,000000,1.26,1.26,1.17,1.2,111595,0
+VKTX.US,D,20170914,000000,1.23,1.24,1.17,1.21,101045,0
+VKTX.US,D,20170915,000000,1.21,1.26,1.17,1.22,508558,0
+VKTX.US,D,20170918,000000,1.21,1.23,1.18,1.18,79453,0
+VKTX.US,D,20170919,000000,1.18,1.22,1.18,1.2,85464,0
+VKTX.US,D,20170920,000000,1.23,1.27,1.2151,1.25,158097,0
+VKTX.US,D,20170921,000000,1.26,1.26,1.21,1.24,72277,0
+VKTX.US,D,20170922,000000,1.24,1.455,1.211,1.39,532907,0
+VKTX.US,D,20170925,000000,1.39,1.48,1.29,1.46,484285,0
+VKTX.US,D,20170926,000000,1.46,1.51,1.3557,1.51,331712,0
+VKTX.US,D,20170927,000000,1.51,1.629,1.42,1.56,607525,0
+VKTX.US,D,20170928,000000,1.58,1.83,1.57,1.83,993836,0
+VKTX.US,D,20170929,000000,1.85,1.99,1.42,1.91,1731343,0
+VKTX.US,D,20171002,000000,2.01,2.01,1.77,1.9,642511,0
+VKTX.US,D,20171003,000000,1.88,1.93,1.69,1.74,538387,0
+VKTX.US,D,20171004,000000,1.96,1.97,1.79,1.89,1458042,0
+VKTX.US,D,20171005,000000,1.89,1.92,1.85,1.86,441987,0
+VKTX.US,D,20171006,000000,1.86,2.16,1.86,2.08,1144425,0
+VKTX.US,D,20171009,000000,2.09,2.44,2.05,2.23,1693089,0
+VKTX.US,D,20171010,000000,2.25,2.4,2.17,2.28,570526,0
+VKTX.US,D,20171011,000000,2.26,2.35,2.2,2.33,512536,0
+VKTX.US,D,20171012,000000,2.32,2.4,2.25,2.29,417808,0
+VKTX.US,D,20171013,000000,2.32,2.3399,2.17,2.28,346925,0
+VKTX.US,D,20171016,000000,2.24,2.28,2.01,2.09,821082,0
+VKTX.US,D,20171017,000000,2.06,2.1,2,2.07,302042,0
+VKTX.US,D,20171018,000000,2.1,2.88,2.08,2.6,3320094,0
+VKTX.US,D,20171019,000000,2.67,3.12,2.42,2.98,3738233,0
+VKTX.US,D,20171020,000000,3.05,3.24,2.8,3,3224114,0
+VKTX.US,D,20171023,000000,2.85,2.9529,2.65,2.8,1308527,0
+VKTX.US,D,20171024,000000,2.86,2.92,2.6,2.65,1171104,0
+VKTX.US,D,20171025,000000,2.61,2.85,2.4701,2.76,965653,0
+VKTX.US,D,20171026,000000,2.76,2.79,2.56,2.58,386272,0
+VKTX.US,D,20171027,000000,2.57,2.63,2.16,2.41,1047751,0
+VKTX.US,D,20171030,000000,2.27,2.43,2.27,2.33,251321,0
+VKTX.US,D,20171031,000000,2.32,2.44,2.2201,2.38,187502,0
+VKTX.US,D,20171101,000000,2.38,2.46,2.3,2.44,277282,0
+VKTX.US,D,20171102,000000,2.43,2.55,2.35,2.42,313345,0
+VKTX.US,D,20171103,000000,2.44,2.51,2.36,2.39,310191,0
+VKTX.US,D,20171106,000000,2.4,2.55,2.36,2.51,380993,0
+VKTX.US,D,20171107,000000,2.55,2.55,2.275,2.28,477012,0
+VKTX.US,D,20171108,000000,2.3,2.3,2.0801,2.15,526762,0
+VKTX.US,D,20171109,000000,2.2,2.2508,2.13,2.19,504875,0
+VKTX.US,D,20171110,000000,2.4,2.789,2.24,2.74,1277732,0
+VKTX.US,D,20171113,000000,2.79,2.815,2.53,2.7,513270,0
+VKTX.US,D,20171114,000000,2.67,2.68,2.25,2.45,377389,0
+VKTX.US,D,20171115,000000,2.45,2.64,2.4,2.6,190312,0
+VKTX.US,D,20171116,000000,2.6,2.85,2.5592,2.75,280337,0
+VKTX.US,D,20171117,000000,2.84,2.84,2.7,2.79,165092,0
+VKTX.US,D,20171120,000000,2.82,2.82,2.58,2.77,172131,0
+VKTX.US,D,20171121,000000,2.87,2.93,2.61,2.77,234315,0
+VKTX.US,D,20171122,000000,2.77,2.97,2.71,2.93,311064,0
+VKTX.US,D,20171124,000000,3,3.179,2.9615,3.09,431169,0
+VKTX.US,D,20171127,000000,3.12,3.1886,2.9,3.02,396355,0
+VKTX.US,D,20171128,000000,2.82,3.1,2.82,2.82,1679599,0
+VKTX.US,D,20171129,000000,2.91,2.951,2.62,2.72,416356,0
+VKTX.US,D,20171130,000000,2.68,3.1,2.531,3.04,1399731,0
+VKTX.US,D,20171201,000000,3.05,3.15,2.841,3.02,727375,0
+VKTX.US,D,20171204,000000,3.11,3.12,2.84,2.85,434286,0
+VKTX.US,D,20171205,000000,2.93,2.93,2.73,2.73,278795,0
+VKTX.US,D,20171206,000000,3.51,3.8,2.72,2.99,8900097,0
+VKTX.US,D,20171207,000000,2.85,3.78,2.85,3.7,6782149,0
+VKTX.US,D,20171208,000000,3.78,4.15,3.6,4.07,3029071,0
+VKTX.US,D,20171211,000000,4.13,4.28,3.71,3.95,1563919,0
+VKTX.US,D,20171212,000000,4,4.035,3.76,3.89,841062,0
+VKTX.US,D,20171213,000000,3.93,3.93,3.66,3.79,628492,0
+VKTX.US,D,20171214,000000,3.78,3.84,3.66,3.74,466590,0
+VKTX.US,D,20171215,000000,3.73,3.98,3.67,3.96,623161,0
+VKTX.US,D,20171218,000000,4,4.04,3.8,3.87,504719,0
+VKTX.US,D,20171219,000000,3.87,4.32,3.826,4.27,1425075,0
+VKTX.US,D,20171220,000000,4.29,4.33,4.14,4.15,447733,0
+VKTX.US,D,20171221,000000,4.11,4.16,3.96,4,517586,0
+VKTX.US,D,20171222,000000,3.96,4.06,3.811,4.04,431309,0
+VKTX.US,D,20171226,000000,4.01,4.35,4.01,4.14,438832,0
+VKTX.US,D,20171227,000000,4.17,4.4,4.13,4.34,490095,0
+VKTX.US,D,20171228,000000,4.35,4.35,4.12,4.21,366259,0
+VKTX.US,D,20171229,000000,4.2,4.26,4.06,4.06,479722,0
+VKTX.US,D,20180102,000000,4.09,4.65,4.06,4.48,1575661,0
+VKTX.US,D,20180103,000000,4.55,4.84,4.36,4.83,967086,0
+VKTX.US,D,20180104,000000,4.85,5.19,4.78,5,1136532,0
+VKTX.US,D,20180105,000000,5.02,5.19,4.91,5.01,806045,0
+VKTX.US,D,20180108,000000,5.1,5.359,5,5.08,782554,0
+VKTX.US,D,20180109,000000,5.04,5.4328,5.04,5.13,951822,0
+VKTX.US,D,20180110,000000,5.05,5.07,4.75,5.02,744012,0
+VKTX.US,D,20180111,000000,5,5.24,4.81,4.83,613141,0
+VKTX.US,D,20180112,000000,4.85,4.9,4.65,4.74,678190,0
+VKTX.US,D,20180116,000000,4.62,4.74,4.12,4.57,1194975,0
+VKTX.US,D,20180117,000000,4.48,4.68,4.35,4.38,408283,0
+VKTX.US,D,20180118,000000,4.3,4.74,4.18,4.69,691080,0
+VKTX.US,D,20180119,000000,4.72,4.8424,4.61,4.65,393431,0
+VKTX.US,D,20180122,000000,4.71,5.05,4.64,4.84,1053924,0
+VKTX.US,D,20180123,000000,4.85,4.94,4.68,4.72,340512,0
+VKTX.US,D,20180124,000000,4.76,4.76,4.4,4.57,597382,0
+VKTX.US,D,20180125,000000,4.6,5.289,4.5701,5.03,1458587,0
+VKTX.US,D,20180126,000000,5.05,5.95,5.05,5.63,2540495,0
+VKTX.US,D,20180129,000000,5.71,6.25,5.69,5.71,1853598,0
+VKTX.US,D,20180130,000000,5.65,5.7,5.16,5.2,1498320,0
+VKTX.US,D,20180131,000000,5.35,5.45,5.05,5.31,949905,0
+VKTX.US,D,20180201,000000,5.29,5.55,5.1602,5.31,939801,0
+VKTX.US,D,20180202,000000,5.69,6.37,5.29,6.07,9028523,0
+VKTX.US,D,20180205,000000,6.05,6.64,5.29,6.31,5196747,0
+VKTX.US,D,20180206,000000,6,6.3834,5.8,5.97,2305686,0
+VKTX.US,D,20180207,000000,6,7,6,6.93,2921865,0
+VKTX.US,D,20180208,000000,6.8,7.13,6.11,6.34,3052182,0
+VKTX.US,D,20180209,000000,6.36,6.669,5.75,6.35,2029299,0
+VKTX.US,D,20180212,000000,6.49,6.68,6,6.15,1487205,0
+VKTX.US,D,20180213,000000,6.17,6.33,6.0493,6.09,931432,0
+VKTX.US,D,20180214,000000,6.03,6.33,5.9101,6.17,1004105,0
+VKTX.US,D,20180215,000000,6.23,6.53,6.13,6.23,1233319,0
+VKTX.US,D,20180216,000000,6.25,6.74,6.1501,6.18,2325178,0
+VKTX.US,D,20180220,000000,6.26,6.75,6.26,6.44,1672933,0
+VKTX.US,D,20180221,000000,6.56,7,6.48,6.82,2255523,0
+VKTX.US,D,20180222,000000,6.86,7.3566,6.84,6.93,2591165,0
+VKTX.US,D,20180223,000000,7.02,7.2,6.55,6.92,1533298,0
+VKTX.US,D,20180226,000000,7.03,7.08,6.65,6.71,1383284,0
+VKTX.US,D,20180227,000000,6.77,6.85,6.1921,6.34,1806698,0
+VKTX.US,D,20180228,000000,6.3,6.5,5.9217,6.26,1454510,0
+VKTX.US,D,20180301,000000,6.22,6.32,6.02,6.25,788055,0
+VKTX.US,D,20180302,000000,6.22,6.3967,6.01,6.37,685182,0
+VKTX.US,D,20180305,000000,6.41,6.65,6.35,6.42,892805,0
+VKTX.US,D,20180306,000000,6.45,6.529,5.9,6.06,1345954,0
+VKTX.US,D,20180307,000000,6.01,6.079,5.8,6,1351218,0
+VKTX.US,D,20180308,000000,5.99,5.99,4.96,5.63,3321873,0
+VKTX.US,D,20180309,000000,5.6,5.83,5.231,5.8,1708062,0
+VKTX.US,D,20180312,000000,5.74,6.2,5.6,6.05,1391678,0
+VKTX.US,D,20180313,000000,6.04,6.198,5.64,5.76,758450,0
+VKTX.US,D,20180314,000000,5.81,5.87,5.55,5.6,527733,0
+VKTX.US,D,20180315,000000,5.62,5.6568,5.26,5.32,727064,0
+VKTX.US,D,20180316,000000,5.29,5.5366,5.27,5.38,594412,0
+VKTX.US,D,20180319,000000,5.41,5.44,5.25,5.32,366601,0
+VKTX.US,D,20180320,000000,5.3,5.5299,5.2511,5.4,431913,0
+VKTX.US,D,20180321,000000,5.38,5.49,5.295,5.33,351292,0
+VKTX.US,D,20180322,000000,5.28,5.32,5.01,5.05,717007,0
+VKTX.US,D,20180323,000000,5.09,5.17,4.55,4.61,2173521,0
+VKTX.US,D,20180326,000000,4.97,4.97,4.29,4.56,1274044,0
+VKTX.US,D,20180327,000000,4.57,4.6599,4.1,4.15,887891,0
+VKTX.US,D,20180328,000000,4.23,4.2412,3.86,4.11,923626,0
+VKTX.US,D,20180329,000000,4.15,4.45,3.99,4.37,729412,0
+VKTX.US,D,20180402,000000,4.33,4.58,4.26,4.33,788120,0
+VKTX.US,D,20180403,000000,4.35,4.4471,4.13,4.22,391759,0
+VKTX.US,D,20180404,000000,4.17,4.755,4.0905,4.53,785274,0
+VKTX.US,D,20180405,000000,4.56,4.675,4.35,4.39,460017,0
+VKTX.US,D,20180406,000000,4.34,4.4944,4.23,4.41,427855,0
+VKTX.US,D,20180409,000000,4.46,4.7492,4.4,4.7,555181,0
+VKTX.US,D,20180410,000000,4.74,4.9832,4.65,4.9,666381,0
+VKTX.US,D,20180411,000000,4.92,5.1,4.61,4.81,764961,0
+VKTX.US,D,20180412,000000,4.84,5.1,4.63,5.06,498704,0
+VKTX.US,D,20180413,000000,5.18,5.58,5,5.02,1665940,0
+VKTX.US,D,20180416,000000,5.08,5.24,4.7122,5.04,705801,0
+VKTX.US,D,20180417,000000,5.09,5.194,4.78,4.83,618945,0
+VKTX.US,D,20180418,000000,4.8,4.86,4.4764,4.76,683088,0
+VKTX.US,D,20180419,000000,4.72,4.7752,4.5429,4.55,491561,0
+VKTX.US,D,20180420,000000,4.54,4.855,4.53,4.71,934483,0
+VKTX.US,D,20180423,000000,4.68,4.73,4.23,4.29,832767,0
+VKTX.US,D,20180424,000000,4.26,4.34,3.8868,4.12,1618458,0
+VKTX.US,D,20180425,000000,4.12,4.22,3.9,3.97,835876,0
+VKTX.US,D,20180426,000000,3.96,4.0381,3.82,3.88,804662,0
+VKTX.US,D,20180427,000000,3.9,4.1,3.69,3.97,1096334,0
+VKTX.US,D,20180430,000000,4.06,4.19,3.91,4.12,1190850,0
+VKTX.US,D,20180501,000000,4.13,4.21,4.01,4.04,519773,0
+VKTX.US,D,20180502,000000,4.01,4.319,4.01,4.25,752406,0
+VKTX.US,D,20180503,000000,4.22,4.29,4.07,4.14,794517,0
+VKTX.US,D,20180504,000000,4.13,4.3,4.09,4.22,509781,0
+VKTX.US,D,20180507,000000,4.27,4.4886,4.225,4.39,730500,0
+VKTX.US,D,20180508,000000,4.35,4.3899,4.16,4.19,511964,0
+VKTX.US,D,20180509,000000,4.19,4.38,4.05,4.24,702219,0
+VKTX.US,D,20180510,000000,4.35,4.75,4.1627,4.6,1274535,0
+VKTX.US,D,20180511,000000,4.6,4.749,4.36,4.5,853753,0
+VKTX.US,D,20180514,000000,4.5,4.65,4.42,4.61,555703,0
+VKTX.US,D,20180515,000000,4.61,4.65,4.49,4.58,465896,0
+VKTX.US,D,20180516,000000,4.54,5.24,4.54,5.13,1953859,0
+VKTX.US,D,20180517,000000,5.16,5.44,5.05,5.31,1781880,0
+VKTX.US,D,20180518,000000,5.28,5.55,5.1,5.21,1213054,0
+VKTX.US,D,20180521,000000,5.26,5.2991,4.92,4.95,828289,0
+VKTX.US,D,20180522,000000,4.95,5.18,4.851,5.11,601481,0
+VKTX.US,D,20180523,000000,5.14,5.27,5.02,5.14,507839,0
+VKTX.US,D,20180524,000000,5.12,5.35,4.95,4.98,914232,0
+VKTX.US,D,20180525,000000,5.05,5.45,5.01,5.42,1585148,0
+VKTX.US,D,20180529,000000,5.4,5.425,5.03,5.2,1481139,0
+VKTX.US,D,20180530,000000,5.35,5.36,4.86,4.97,1323963,0
+VKTX.US,D,20180531,000000,6.75,10.25,6.35,9.99,57479847,0
+VKTX.US,D,20180601,000000,10.65,11.17,9.13,9.75,22710424,0
+VKTX.US,D,20180604,000000,9.15,9.62,8.77,9.33,5802953,0
+VKTX.US,D,20180605,000000,9.34,10.27,9.12,9.39,4321935,0
+VKTX.US,D,20180606,000000,9.25,9.99,8.9,9.08,4706460,0
+VKTX.US,D,20180607,000000,9.98,10.38,9.09,9.66,9810715,0
+VKTX.US,D,20180608,000000,9.53,10.17,9.295,9.78,4032956,0
+VKTX.US,D,20180611,000000,9.79,10.82,9.46,10.62,6928179,0
+VKTX.US,D,20180612,000000,10.95,11.34,10.12,10.23,5704010,0
+VKTX.US,D,20180613,000000,10.25,11.75,9.75,11.16,9174847,0
+VKTX.US,D,20180614,000000,11.24,12.04,10.83,11.53,5746820,0
+VKTX.US,D,20180615,000000,11.49,12.92,11.15,12.74,6283036,0
+VKTX.US,D,20180618,000000,12.72,13.43,12.18,12.46,6542052,0
+VKTX.US,D,20180619,000000,12.45,12.82,12.02,12.22,3336311,0
+VKTX.US,D,20180620,000000,12.23,12.62,12.03,12.31,2034007,0
+VKTX.US,D,20180621,000000,12.35,12.49,10.35,10.64,5350580,0
+VKTX.US,D,20180622,000000,10.73,11.22,10.25,11.08,7694164,0
+VKTX.US,D,20180625,000000,10.96,11.07,10.07,10.37,2413976,0
+VKTX.US,D,20180626,000000,10.43,10.75,10.11,10.41,1924007,0
+VKTX.US,D,20180627,000000,10.38,10.94,9.771,9.89,2459100,0
+VKTX.US,D,20180628,000000,10.25,10.2788,9.34,9.78,1871994,0
+VKTX.US,D,20180629,000000,9.97,10,9.38,9.49,2153766,0
+VKTX.US,D,20180702,000000,9.51,10.17,9.2,10.06,2023812,0
+VKTX.US,D,20180703,000000,9.99,10.44,9.96,10.12,1132992,0
+VKTX.US,D,20180705,000000,10.13,10.25,9.5838,10.08,1270638,0
+VKTX.US,D,20180706,000000,10.07,10.59,9.9,10.25,1667973,0
+VKTX.US,D,20180709,000000,10.32,10.59,10,10.38,1538358,0
+VKTX.US,D,20180710,000000,10.4,10.42,9.53,9.7,2537811,0
+VKTX.US,D,20180711,000000,9.65,10.2,9.571,10,1785278,0
+VKTX.US,D,20180712,000000,9.99,10.49,9.89,10.36,1703554,0
+VKTX.US,D,20180713,000000,10.3,11.39,10.031,10.74,2721001,0
+VKTX.US,D,20180716,000000,10.74,10.963,10.42,10.86,1375945,0
+VKTX.US,D,20180717,000000,10.8,10.88,9.82,9.95,3324420,0
+VKTX.US,D,20180718,000000,9.9,10.15,9.61,10,1717140,0
+VKTX.US,D,20180719,000000,10.07,10.39,9.95,10.31,1396060,0
+VKTX.US,D,20180720,000000,10.67,11.55,10.43,10.92,4387184,0
+VKTX.US,D,20180723,000000,11.32,11.38,10.831,11.07,1496573,0
+VKTX.US,D,20180724,000000,11.09,11.42,10.51,10.67,2165672,0
+VKTX.US,D,20180725,000000,10.61,10.9,10.6,10.87,908877,0
+VKTX.US,D,20180726,000000,10.83,11.25,10.72,11.24,1305021,0
+VKTX.US,D,20180727,000000,11.27,11.77,10.56,10.59,1755418,0
+VKTX.US,D,20180730,000000,10.56,10.729,9.53,9.85,2408584,0
+VKTX.US,D,20180731,000000,9.91,10.4,9.85,10.2,1487132,0
+VKTX.US,D,20180801,000000,10.26,10.35,10.02,10.29,1055359,0
+VKTX.US,D,20180802,000000,10.27,10.74,10.11,10.69,1298279,0
+VKTX.US,D,20180803,000000,10.67,10.7799,10.07,10.25,1081711,0
+VKTX.US,D,20180806,000000,10.18,10.395,10.02,10.35,831640,0
+VKTX.US,D,20180807,000000,10.31,10.6,10.13,10.57,844407,0
+VKTX.US,D,20180808,000000,10.5,10.68,10.31,10.38,752376,0
+VKTX.US,D,20180809,000000,10.14,10.4797,9.88,9.89,2114470,0
+VKTX.US,D,20180810,000000,9.72,10.73,9.7,10.36,2829478,0
+VKTX.US,D,20180813,000000,10.33,10.33,10.06,10.25,1126441,0
+VKTX.US,D,20180814,000000,10.32,10.9,10.27,10.69,2194140,0
+VKTX.US,D,20180815,000000,10.71,10.8,10.18,10.43,1170272,0
+VKTX.US,D,20180816,000000,10.49,10.59,10.28,10.54,1021963,0
+VKTX.US,D,20180817,000000,10.46,10.71,10.38,10.45,972363,0
+VKTX.US,D,20180820,000000,10.53,10.56,10,10.08,1952698,0
+VKTX.US,D,20180821,000000,10.05,10.15,9.9,9.99,1748918,0
+VKTX.US,D,20180822,000000,10.05,10.48,10.03,10.45,2103123,0
+VKTX.US,D,20180823,000000,10.5,11.8,10.41,11.4,5472495,0
+VKTX.US,D,20180824,000000,11.4,11.9,11.001,11.46,2544997,0
+VKTX.US,D,20180827,000000,11.56,11.699,11.27,11.49,1481329,0
+VKTX.US,D,20180828,000000,11.4,11.56,11.2,11.48,1144440,0
+VKTX.US,D,20180829,000000,11.54,12.31,11.36,12.08,2998561,0
+VKTX.US,D,20180830,000000,12.1,13.16,11.96,12.86,3875160,0
+VKTX.US,D,20180831,000000,12.9,13.22,12.54,13.07,2514829,0
+VKTX.US,D,20180904,000000,13.23,13.37,12.72,13.03,1956557,0
+VKTX.US,D,20180905,000000,12.94,13.19,11.621,12.48,2140011,0
+VKTX.US,D,20180906,000000,12.55,12.7499,11.6,11.76,1842099,0
+VKTX.US,D,20180907,000000,11.68,12.06,11.16,11.27,2567122,0
+VKTX.US,D,20180910,000000,11.27,11.45,10.7,11.43,2522654,0
+VKTX.US,D,20180911,000000,11.45,11.64,10.9,11.27,1778017,0
+VKTX.US,D,20180912,000000,11.14,11.33,10.75,10.98,1591871,0
+VKTX.US,D,20180913,000000,10.92,11.44,10.56,10.9,2089825,0
+VKTX.US,D,20180914,000000,10.86,11.14,10.57,10.58,1629563,0
+VKTX.US,D,20180917,000000,10.6,10.871,10.311,10.39,2026936,0
+VKTX.US,D,20180918,000000,19.925,24,18.06,19.46,51712636,0
+VKTX.US,D,20180919,000000,19.88,22.16,19.08,19.65,13338178,0
+VKTX.US,D,20180920,000000,19.6,20.85,18.91,18.97,7267097,0
+VKTX.US,D,20180921,000000,18.8,20.02,17.8309,18.2,23363127,0
+VKTX.US,D,20180924,000000,18.15,19.43,18.15,19.29,6109922,0
+VKTX.US,D,20180925,000000,19.36,19.74,18.88,18.99,3647336,0
+VKTX.US,D,20180926,000000,19.11,19.199,17.96,18.07,4345957,0
+VKTX.US,D,20180927,000000,18.39,18.7,17.67,17.84,3612225,0
+VKTX.US,D,20180928,000000,17.69,17.89,16.7,17.42,5562666,0
+VKTX.US,D,20181001,000000,18.2,18.39,15.9236,16.21,5967981,0
+VKTX.US,D,20181002,000000,16.29,16.48,14.78,15.24,6727667,0
+VKTX.US,D,20181003,000000,15.32,16.47,15.05,15.78,3957554,0
+VKTX.US,D,20181004,000000,15.86,15.99,15.15,15.66,2502839,0
+VKTX.US,D,20181005,000000,15.51,15.98,15.2,15.57,3828528,0
+VKTX.US,D,20181008,000000,15.6,15.8599,14.05,14.73,4678832,0
+VKTX.US,D,20181009,000000,14.51,15.4171,14.45,14.57,3052127,0
+VKTX.US,D,20181010,000000,14.4,14.47,13.4,13.57,4061736,0
+VKTX.US,D,20181011,000000,13.4,14.52,13.25,13.87,4342805,0
+VKTX.US,D,20181012,000000,14.16,14.67,13.66,14.46,3715506,0
+VKTX.US,D,20181015,000000,14.28,14.53,13.87,14.2,2441579,0
+VKTX.US,D,20181016,000000,14.25,15.5,14.06,15.26,4371917,0
+VKTX.US,D,20181017,000000,15.2,15.39,14.17,14.86,3031375,0
+VKTX.US,D,20181018,000000,14.8,14.8299,14.15,14.44,1990549,0
+VKTX.US,D,20181019,000000,14.52,14.65,13.75,13.83,2450724,0
+VKTX.US,D,20181022,000000,13.9,14.09,12.78,13.54,2819308,0
+VKTX.US,D,20181023,000000,13.01,14.05,12.671,13.71,2500331,0
+VKTX.US,D,20181024,000000,13.73,13.9,12.4,12.4,2985845,0
+VKTX.US,D,20181025,000000,12.69,13.49,12.36,13.3,3087468,0
+VKTX.US,D,20181026,000000,13,14.55,12.8025,14.29,3926837,0
+VKTX.US,D,20181029,000000,14.62,14.69,12.87,13.34,3153599,0
+VKTX.US,D,20181030,000000,13.19,13.61,12.77,13.15,2313982,0
+VKTX.US,D,20181031,000000,13.39,14.1,13.21,13.6,2460423,0
+VKTX.US,D,20181101,000000,13.6,15.44,13.5,15.3,3325265,0
+VKTX.US,D,20181102,000000,15.23,15.69,14.07,14.4,3413533,0
+VKTX.US,D,20181105,000000,14.45,14.772,13.6418,14.09,2010607,0
+VKTX.US,D,20181106,000000,14.06,14.31,13.66,13.74,1846422,0
+VKTX.US,D,20181107,000000,13.85,14.45,13.58,14.04,2966902,0
+VKTX.US,D,20181108,000000,13.75,14.6,12.63,13.14,4931733,0
+VKTX.US,D,20181109,000000,12.82,13.47,11.5136,12.33,4033670,0
+VKTX.US,D,20181112,000000,12.29,12.29,11.49,11.73,3554465,0
+VKTX.US,D,20181113,000000,13.3,13.779,11.28,11.53,13064133,0
+VKTX.US,D,20181114,000000,11.81,12.09,10.47,10.97,7068691,0
+VKTX.US,D,20181115,000000,10.99,11.4699,10.7289,11.4,3118168,0
+VKTX.US,D,20181116,000000,11.3,11.9411,11,11.64,2629835,0
+VKTX.US,D,20181119,000000,12.36,12.47,11.56,11.66,4891092,0
+VKTX.US,D,20181120,000000,11.29,12.079,11.05,11.71,3457897,0
+VKTX.US,D,20181121,000000,11.805,12.3,11.5,12.26,2679485,0
+VKTX.US,D,20181123,000000,12.1,12.62,12.04,12.17,1419329,0
+VKTX.US,D,20181126,000000,12.25,12.39,11.1,11.44,3407711,0
+VKTX.US,D,20181127,000000,11.35,11.53,10.22,10.35,4661108,0
+VKTX.US,D,20181128,000000,10.52,11.41,10.29,11.4,3362355,0
+VKTX.US,D,20181129,000000,11.12,11.35,10.46,10.99,2299454,0
+VKTX.US,D,20181130,000000,10.99,11.32,10.624,11.29,2280052,0
+VKTX.US,D,20181203,000000,11.52,11.66,10.46,11.19,2894092,0
+VKTX.US,D,20181204,000000,11.08,11.32,10.22,10.26,3052944,0
+VKTX.US,D,20181206,000000,9.98,10.329,9.76,10.06,2461311,0
+VKTX.US,D,20181207,000000,10.11,10.2485,9.55,9.63,2291981,0
+VKTX.US,D,20181210,000000,9.62,9.8,9.18,9.46,2471805,0
+VKTX.US,D,20181211,000000,9.6,9.7425,9.39,9.48,1502928,0
+VKTX.US,D,20181212,000000,9.74,10.26,9.58,9.81,2617108,0
+VKTX.US,D,20181213,000000,10.01,10.075,9.3,9.31,2356876,0
+VKTX.US,D,20181214,000000,9.12,9.41,8.91,8.99,2062037,0
+VKTX.US,D,20181217,000000,8.8,9.2754,8.64,8.71,3049155,0
+VKTX.US,D,20181218,000000,8.77,9.05,8.29,8.41,2488465,0
+VKTX.US,D,20181219,000000,8.4,8.78,8,8.04,2546852,0
+VKTX.US,D,20181220,000000,8.04,8.3,7.6,7.76,2853474,0
+VKTX.US,D,20181221,000000,7.8,7.8,7.02,7.28,6443603,0
+VKTX.US,D,20181224,000000,7.05,7.44,7.01,7.16,1626177,0
+VKTX.US,D,20181226,000000,7.2,8,7.16,8,3782512,0
+VKTX.US,D,20181227,000000,7.87,7.9545,6.97,7.3,3983477,0
+VKTX.US,D,20181228,000000,7.31,7.8,7.1794,7.57,2641675,0
+VKTX.US,D,20181231,000000,7.72,7.94,7.4266,7.65,3586916,0
+VKTX.US,D,20190102,000000,7.4,8.39,7.4,8.32,3362339,0
+VKTX.US,D,20190103,000000,8.27,8.43,7.55,7.58,3537594,0
+VKTX.US,D,20190104,000000,7.74,8.28,7.65,8.25,3126226,0
+VKTX.US,D,20190107,000000,8.3,8.8496,8.2,8.59,3154116,0
+VKTX.US,D,20190108,000000,8.81,8.8556,7.88,8.52,3207229,0
+VKTX.US,D,20190109,000000,8.5,8.66,8.32,8.41,1848982,0
+VKTX.US,D,20190110,000000,8.35,8.3729,8.05,8.23,2546057,0
+VKTX.US,D,20190111,000000,8.2,8.49,8.1,8.32,1477986,0
+VKTX.US,D,20190114,000000,8.3,8.75,8.12,8.33,1924327,0
+VKTX.US,D,20190115,000000,8.4,8.54,8.22,8.52,1651160,0
+VKTX.US,D,20190116,000000,8.56,9.04,7.95,8,3986922,0
+VKTX.US,D,20190117,000000,8.2,8.4827,8.06,8.28,2498167,0
+VKTX.US,D,20190118,000000,8.35,8.8,8.2614,8.78,2200054,0
+VKTX.US,D,20190122,000000,8.69,8.72,7.9,8.11,4072019,0
+VKTX.US,D,20190123,000000,8.21,8.38,8,8.09,1618779,0
+VKTX.US,D,20190124,000000,8.09,8.4501,8,8.45,1795531,0
+VKTX.US,D,20190125,000000,8.47,8.4989,8.11,8.26,2302500,0
+VKTX.US,D,20190128,000000,8.28,8.469,8.02,8.06,2245199,0
+VKTX.US,D,20190129,000000,8.07,8.17,7.83,7.92,2291798,0
+VKTX.US,D,20190130,000000,7.97,8.36,7.92,8.33,2319675,0
+VKTX.US,D,20190131,000000,8.32,8.505,8.04,8.16,2649791,0
+VKTX.US,D,20190201,000000,8.18,8.29,8.09,8.23,1349638,0
+VKTX.US,D,20190204,000000,8.25,8.32,8.03,8.31,1775599,0
+VKTX.US,D,20190205,000000,8.31,8.505,7.94,7.99,3268801,0
+VKTX.US,D,20190206,000000,8.02,8.09,7.81,8.03,1806430,0
+VKTX.US,D,20190207,000000,7.99,8.05,7.859,7.9,1876313,0
+VKTX.US,D,20190208,000000,7.85,8,7.7,7.98,1428841,0
+VKTX.US,D,20190211,000000,7.98,8.2,7.9,8.11,1811744,0
+VKTX.US,D,20190212,000000,8.71,9.35,8.51,8.97,12365745,0
+VKTX.US,D,20190213,000000,9,9.05,8.59,8.82,3773026,0
+VKTX.US,D,20190214,000000,8.76,9.1,8.52,9.06,3482871,0
+VKTX.US,D,20190215,000000,9.03,9.2438,8.83,9.07,3315710,0
+VKTX.US,D,20190219,000000,9.46,9.5,8.53,9.03,7051809,0
+VKTX.US,D,20190220,000000,9.03,9.13,8.55,8.77,3265166,0
+VKTX.US,D,20190221,000000,8.71,8.78,8.57,8.6,1619401,0
+VKTX.US,D,20190222,000000,8.56,8.662,8.05,8.22,3618640,0
+VKTX.US,D,20190225,000000,8.21,8.63,8.2005,8.61,3033981,0
+VKTX.US,D,20190226,000000,8.53,8.67,8.43,8.49,1839863,0
+VKTX.US,D,20190227,000000,8.46,8.93,8.337,8.78,2244247,0
+VKTX.US,D,20190228,000000,8.86,8.86,8.4,8.41,1805714,0
+VKTX.US,D,20190301,000000,8.46,8.78,8.4,8.77,2448398,0
+VKTX.US,D,20190304,000000,8.8,9,8.44,8.7,2108207,0
+VKTX.US,D,20190305,000000,8.69,8.92,8.5,8.55,2457349,0
+VKTX.US,D,20190306,000000,8.61,8.76,8.13,8.15,2718591,0
+VKTX.US,D,20190307,000000,8.15,8.1699,7.51,7.59,4361916,0
+VKTX.US,D,20190308,000000,7.42,7.88,7.36,7.67,3016352,0
+VKTX.US,D,20190311,000000,7.74,7.98,7.5,7.94,2494610,0
+VKTX.US,D,20190312,000000,7.94,8.09,7.75,7.98,1695046,0
+VKTX.US,D,20190313,000000,8.03,8.33,7.9214,8.25,2706227,0
+VKTX.US,D,20190314,000000,8.06,8.0961,7.51,7.72,5235673,0
+VKTX.US,D,20190315,000000,7.73,7.86,7.645,7.86,2924953,0
+VKTX.US,D,20190318,000000,7.9,8.5,7.78,8.5,4112483,0
+VKTX.US,D,20190319,000000,8.55,8.73,8.3164,8.62,2463574,0
+VKTX.US,D,20190320,000000,8.6,8.82,8.25,8.27,2770845,0
+VKTX.US,D,20190321,000000,8.24,9.37,8.24,9.28,5947873,0
+VKTX.US,D,20190322,000000,9.16,9.26,8.25,8.26,3944350,0
+VKTX.US,D,20190325,000000,8.26,8.34,7.86,8.23,2388484,0
+VKTX.US,D,20190326,000000,8.36,8.55,8.2699,8.52,1920979,0
+VKTX.US,D,20190327,000000,9.03,9.12,8.215,8.39,7430046,0
+VKTX.US,D,20190328,000000,8.4,8.68,8.32,8.51,2816162,0
+VKTX.US,D,20190329,000000,8.86,10.33,8.8138,9.94,14954214,0
+VKTX.US,D,20190401,000000,10.15,10.39,9.67,9.87,5220616,0
+VKTX.US,D,20190402,000000,9.82,10.58,9.82,10.48,6040129,0
+VKTX.US,D,20190403,000000,10.58,10.94,9.935,10.23,4727835,0
+VKTX.US,D,20190404,000000,10.24,10.5715,9.96,10.32,3217702,0
+VKTX.US,D,20190405,000000,10.3,10.69,10.3,10.63,2378742,0
+VKTX.US,D,20190408,000000,10.61,10.7,10.21,10.59,2560170,0
+VKTX.US,D,20190409,000000,10.51,10.65,10.06,10.11,2624906,0
+VKTX.US,D,20190410,000000,10.21,10.285,9.88,10.13,2970324,0
+VKTX.US,D,20190411,000000,11,11.03,9.8071,9.97,9782997,0
+VKTX.US,D,20190412,000000,10.02,10.04,9.03,9.35,7068034,0
+VKTX.US,D,20190415,000000,9.3,9.3,8.81,8.84,3065405,0
+VKTX.US,D,20190416,000000,8.9,9.26,8.68,9.14,2837669,0
+VKTX.US,D,20190417,000000,9.14,9.17,8.345,8.59,4118650,0
+VKTX.US,D,20190418,000000,8.65,8.89,8.345,8.82,2801634,0
+VKTX.US,D,20190422,000000,8.75,8.928,8.58,8.72,1791534,0
+VKTX.US,D,20190423,000000,8.67,8.81,8.46,8.72,2719711,0
+VKTX.US,D,20190424,000000,8.7,8.7,8.35,8.37,2203524,0
+VKTX.US,D,20190425,000000,8.4,8.62,8.34,8.355,2325811,0
+VKTX.US,D,20190426,000000,8.37,8.4601,8.23,8.39,2142552,0
+VKTX.US,D,20190429,000000,8.4,8.56,8.2,8.21,1910412,0
+VKTX.US,D,20190430,000000,8.16,8.24,7.74,7.83,2790812,0
+VKTX.US,D,20190501,000000,7.89,8.1,7.72,7.84,2221181,0
+VKTX.US,D,20190502,000000,7.9,8.21,7.635,8.15,2319096,0
+VKTX.US,D,20190503,000000,8.05,8.47,8,8.46,2601440,0
+VKTX.US,D,20190506,000000,8.26,8.92,8.11,8.91,2817405,0
+VKTX.US,D,20190507,000000,8.76,8.88,8.26,8.33,2293316,0
+VKTX.US,D,20190508,000000,8.34,8.92,8.2801,8.66,1791324,0
+VKTX.US,D,20190509,000000,8.42,8.7395,8.28,8.64,1537973,0
+VKTX.US,D,20190510,000000,8.52,8.64,8.25,8.44,1587314,0
+VKTX.US,D,20190513,000000,8.28,8.29,7.85,7.97,2307742,0
+VKTX.US,D,20190514,000000,8.11,8.45,8.07,8.39,2770689,0
+VKTX.US,D,20190515,000000,8.38,8.6,8.17,8.51,1299195,0
+VKTX.US,D,20190516,000000,8.53,8.77,8.39,8.48,1538057,0
+VKTX.US,D,20190517,000000,8.35,8.65,8.3,8.38,1645354,0
+VKTX.US,D,20190520,000000,8.3,8.46,8.178,8.23,1239540,0
+VKTX.US,D,20190521,000000,8.35,8.64,8.28,8.64,1596617,0
+VKTX.US,D,20190522,000000,8.59,8.63,8.28,8.36,1178753,0
+VKTX.US,D,20190523,000000,8.25,8.35,8.05,8.34,1118639,0
+VKTX.US,D,20190524,000000,8.4,8.5525,8.32,8.54,1256219,0
+VKTX.US,D,20190528,000000,8.55,8.58,7.78,7.84,3037270,0
+VKTX.US,D,20190529,000000,7.82,8.0962,7.65,7.96,1443963,0
+VKTX.US,D,20190530,000000,8,8.07,7.79,7.84,1281502,0
+VKTX.US,D,20190531,000000,7.71,7.89,7.63,7.69,1173410,0
+VKTX.US,D,20190603,000000,7.7,7.8301,7.58,7.67,1262173,0
+VKTX.US,D,20190604,000000,7.81,8.05,7.7,8.04,1485689,0
+VKTX.US,D,20190605,000000,8.08,8.12,7.88,8.02,987395,0
+VKTX.US,D,20190606,000000,8,8.02,7.64,7.71,1182260,0
+VKTX.US,D,20190607,000000,7.75,7.85,7.29,7.84,1963387,0
+VKTX.US,D,20190610,000000,7.91,8.08,7.7,7.71,1121753,0
+VKTX.US,D,20190611,000000,8.05,8.23,7.55,7.77,2017961,0
+VKTX.US,D,20190612,000000,7.72,7.99,7.7,7.98,756089,0
+VKTX.US,D,20190613,000000,7.99,8.17,7.9,8.17,951960,0
+VKTX.US,D,20190614,000000,8.12,8.15,7.86,7.86,1214671,0
+VKTX.US,D,20190617,000000,7.93,8.15,7.83,8.14,1794991,0
+VKTX.US,D,20190618,000000,8.07,8.35,8.05,8.35,943027,0
+VKTX.US,D,20190619,000000,8.33,8.4,8.2197,8.23,740566,0
+VKTX.US,D,20190620,000000,8.32,8.4,8,8.02,1357284,0
+VKTX.US,D,20190621,000000,7.97,8.065,7.82,8.01,1697335,0
+VKTX.US,D,20190624,000000,8,8.13,7.9,7.95,1495593,0
+VKTX.US,D,20190625,000000,8.11,8.18,7.95,8.02,1463694,0
+VKTX.US,D,20190626,000000,8.08,8.135,7.88,7.92,1141943,0
+VKTX.US,D,20190627,000000,7.97,8.38,7.95,8.37,1756035,0
+VKTX.US,D,20190628,000000,8.34,8.45,8.2,8.3,3504577,0
+VKTX.US,D,20190701,000000,8.4,8.53,8.25,8.32,869235,0
+VKTX.US,D,20190702,000000,8.31,8.325,7.97,8,1153502,0
+VKTX.US,D,20190703,000000,8.05,8.23,7.96,8.22,712199,0
+VKTX.US,D,20190705,000000,8.18,8.42,8.18,8.21,1133950,0
+VKTX.US,D,20190708,000000,8.15,8.39,8.11,8.27,1008455,0
+VKTX.US,D,20190709,000000,8.24,8.47,8.2354,8.47,835000,0
+VKTX.US,D,20190710,000000,8.5,8.578,8.06,8.36,1673792,0
+VKTX.US,D,20190711,000000,8.41,8.4299,8.13,8.15,960593,0
+VKTX.US,D,20190712,000000,8.16,8.29,8.04,8.23,734093,0
+VKTX.US,D,20190715,000000,8.29,8.29,8.11,8.24,844970,0
+VKTX.US,D,20190716,000000,8.4,8.7,8.31,8.6,2172616,0
+VKTX.US,D,20190717,000000,8.59,8.63,8.16,8.25,1110934,0
+VKTX.US,D,20190718,000000,8.43,8.43,8.1739,8.43,860596,0
+VKTX.US,D,20190719,000000,8.43,8.46,8.23,8.25,1004533,0
+VKTX.US,D,20190722,000000,8.3,8.33,8.17,8.22,1002548,0
+VKTX.US,D,20190723,000000,8.25,8.27,7.91,7.93,1363148,0
+VKTX.US,D,20190724,000000,7.96,8.05,7.87,8.05,1181587,0
+VKTX.US,D,20190725,000000,8.05,8.19,7.87,7.89,1908357,0
+VKTX.US,D,20190726,000000,7.97,8,7.65,7.81,1571916,0
+VKTX.US,D,20190729,000000,7.84,7.87,7.61,7.78,1017994,0
+VKTX.US,D,20190730,000000,7.7,7.79,7.52,7.63,1443580,0
+VKTX.US,D,20190731,000000,7.65,7.98,7.55,7.69,1509753,0
+VKTX.US,D,20190801,000000,7.69,7.9,7.5565,7.57,1529913,0
+VKTX.US,D,20190802,000000,7.4,7.6,7.13,7.24,1750018,0
+VKTX.US,D,20190805,000000,7.06,7.18,6.68,7.07,2599693,0
+VKTX.US,D,20190806,000000,7.17,7.27,6.85,7.23,1528479,0
+VKTX.US,D,20190807,000000,7.14,7.28,7.03,7.22,912914,0
+VKTX.US,D,20190808,000000,7.26,7.37,7.043,7.26,1176995,0
+VKTX.US,D,20190809,000000,7.2,7.34,7.06,7.13,917752,0
+VKTX.US,D,20190812,000000,7.07,7.15,6.76,6.82,1469049,0
+VKTX.US,D,20190813,000000,6.86,7.04,6.73,7.03,1507309,0
+VKTX.US,D,20190814,000000,6.85,6.96,6.79,6.87,1453348,0
+VKTX.US,D,20190815,000000,6.88,6.93,6.53,6.55,1419796,0
+VKTX.US,D,20190816,000000,6.67,6.845,6.55,6.83,1475222,0
+VKTX.US,D,20190819,000000,6.95,6.96,6.81,6.93,1189825,0
+VKTX.US,D,20190820,000000,6.91,6.98,6.83,6.92,813832,0
+VKTX.US,D,20190821,000000,7,7.13,6.88,7.12,990405,0
+VKTX.US,D,20190822,000000,7.13,7.14,6.94,7.01,1012445,0
+VKTX.US,D,20190823,000000,6.95,7.14,6.64,6.68,1209479,0
+VKTX.US,D,20190826,000000,6.82,6.91,6.644,6.85,906250,0
+VKTX.US,D,20190827,000000,6.9,6.95,6.64,6.65,833847,0
+VKTX.US,D,20190828,000000,6.6,6.94,6.6,6.91,739848,0
+VKTX.US,D,20190829,000000,6.96,7.06,6.79,7,708261,0
+VKTX.US,D,20190830,000000,7.01,7.065,6.84,6.95,620616,0
+VKTX.US,D,20190903,000000,6.9,6.94,6.63,6.7,1048830,0
+VKTX.US,D,20190904,000000,6.75,6.95,6.7,6.91,1174691,0
+VKTX.US,D,20190905,000000,6.96,7.465,6.92,7.42,1839235,0
+VKTX.US,D,20190906,000000,7.48,7.49,7.105,7.12,1327073,0
+VKTX.US,D,20190909,000000,7.2,7.4001,7.1,7.25,867696,0
+VKTX.US,D,20190910,000000,7.22,7.78,7.1,7.74,2060485,0
+VKTX.US,D,20190911,000000,7.71,7.75,7.6,7.68,1035905,0
+VKTX.US,D,20190912,000000,7.67,7.7,7.34,7.35,982406,0
+VKTX.US,D,20190913,000000,7.39,7.5,7.08,7.15,1365757,0
+VKTX.US,D,20190916,000000,7.15,7.5,7.1,7.48,1440510,0
+VKTX.US,D,20190917,000000,7.46,7.53,7.2896,7.39,861787,0
+VKTX.US,D,20190918,000000,7.37,7.41,7.11,7.19,776369,0
+VKTX.US,D,20190919,000000,7.23,7.48,7.125,7.27,968649,0
+VKTX.US,D,20190920,000000,7.26,7.35,6.58,6.85,9199147,0
+VKTX.US,D,20190923,000000,6.85,6.98,6.8,6.91,1045662,0
+VKTX.US,D,20190924,000000,6.95,6.95,6.5,6.58,1425402,0
+VKTX.US,D,20190925,000000,6.61,6.99,6.58,6.81,1588579,0
+VKTX.US,D,20190926,000000,6.87,7.218,6.83,6.89,1862992,0
+VKTX.US,D,20190927,000000,6.9,7.265,6.9,6.94,1351678,0
+VKTX.US,D,20190930,000000,6.96,7,6.66,6.88,1124119,0
+VKTX.US,D,20191001,000000,6.88,7.07,6.67,6.76,1130691,0
+VKTX.US,D,20191002,000000,6.72,6.9896,6.6,6.9,1093114,0
+VKTX.US,D,20191003,000000,6.91,7.01,6.7575,6.97,883298,0
+VKTX.US,D,20191004,000000,6.97,7.087,6.7175,6.95,1159624,0
+VKTX.US,D,20191007,000000,6.89,7.0201,6.78,6.85,725626,0
+VKTX.US,D,20191008,000000,6.76,6.79,6.565,6.605,1211893,0
+VKTX.US,D,20191009,000000,6.66,6.69,6.37,6.375,1338137,0
+VKTX.US,D,20191010,000000,6.37,6.55,6.15,6.39,1332112,0
+VKTX.US,D,20191011,000000,6.48,6.56,6.38,6.4,1117877,0
+VKTX.US,D,20191014,000000,6.38,6.57,6.3,6.4,743365,0
+VKTX.US,D,20191015,000000,6.41,6.65,6.385,6.62,1017267,0
+VKTX.US,D,20191016,000000,6.64,6.705,6.53,6.58,658732,0
+VKTX.US,D,20191017,000000,6.61,6.74,6.57,6.7,670848,0
+VKTX.US,D,20191018,000000,6.66,6.8,6.45,6.535,745578,0
+VKTX.US,D,20191021,000000,6.59,6.67,6.46,6.59,824273,0
+VKTX.US,D,20191022,000000,6.59,6.65,6.46,6.58,651433,0
+VKTX.US,D,20191023,000000,6.55,6.71,6.5,6.58,683273,0
+VKTX.US,D,20191024,000000,6.62,6.62,6.43,6.46,578345,0
+VKTX.US,D,20191025,000000,6.42,6.56,6.39,6.49,1364110,0
+VKTX.US,D,20191028,000000,6.52,6.95,6.52,6.89,1549823,0
+VKTX.US,D,20191029,000000,6.85,6.85,6.585,6.65,1102061,0
+VKTX.US,D,20191030,000000,6.62,6.64,6.46,6.52,810420,0
+VKTX.US,D,20191031,000000,6.53,6.55,6.3102,6.47,952646,0
+VKTX.US,D,20191101,000000,6.49,6.8,6.48,6.72,1432202,0
+VKTX.US,D,20191104,000000,6.82,6.9299,6.55,6.56,1206061,0
+VKTX.US,D,20191105,000000,6.8,7.9,6.75,7.82,4288722,0
+VKTX.US,D,20191106,000000,7.72,7.85,7.33,7.35,1434166,0
+VKTX.US,D,20191107,000000,7.44,7.89,7.385,7.44,1356862,0
+VKTX.US,D,20191108,000000,7.45,7.88,7.43,7.86,1099287,0
+VKTX.US,D,20191111,000000,7.77,7.8,7.56,7.7,870697,0
+VKTX.US,D,20191112,000000,7.75,8.3,7.68,8.15,2792121,0
+VKTX.US,D,20191113,000000,8.18,8.43,7.91,8.4,1595222,0
+VKTX.US,D,20191114,000000,8.45,8.56,7.95,7.99,1410821,0
+VKTX.US,D,20191115,000000,8.12,8.16,7.92,8.01,1043002,0
+VKTX.US,D,20191118,000000,8,8.02,7.8,7.92,1038211,0
+VKTX.US,D,20191119,000000,8.1,8.44,7.28,7.33,4959431,0
+VKTX.US,D,20191120,000000,7.3,7.35,6.86,7.075,2193806,0
+VKTX.US,D,20191121,000000,7.09,7.6,6.9684,7.42,2075265,0
+VKTX.US,D,20191122,000000,7.49,7.49,7.17,7.18,1291981,0
+VKTX.US,D,20191125,000000,7.19,7.3,7.09,7.19,1465131,0
+VKTX.US,D,20191126,000000,7.2,7.21,7,7.12,1178596,0
+VKTX.US,D,20191127,000000,7.1,7.49,7.1,7.445,1170456,0
+VKTX.US,D,20191129,000000,7.44,7.5,7.205,7.32,556450,0
+VKTX.US,D,20191202,000000,7.24,7.35,7.08,7.12,1383900,0
+VKTX.US,D,20191203,000000,7.09,7.12,7,7.07,1041583,0
+VKTX.US,D,20191204,000000,7.12,7.16,6.98,7.11,1981178,0
+VKTX.US,D,20191205,000000,7.15,7.36,6.93,6.955,1865611,0
+VKTX.US,D,20191206,000000,7.02,7.35,6.95,7.34,1331246,0
+VKTX.US,D,20191209,000000,7.31,7.67,7.3,7.59,1405030,0
+VKTX.US,D,20191210,000000,7.62,7.9432,7.56,7.67,1410442,0
+VKTX.US,D,20191211,000000,7.7,7.84,7.49,7.61,981403,0
+VKTX.US,D,20191212,000000,7.62,7.9,7.52,7.9,1168293,0
+VKTX.US,D,20191213,000000,7.88,8.2,7.87,7.95,1322259,0
+VKTX.US,D,20191216,000000,8.02,8.18,7.89,8.07,904360,0
+VKTX.US,D,20191217,000000,8.1,8.23,7.95,8.13,1241886,0
+VKTX.US,D,20191218,000000,8.14,8.19,7.8199,7.94,808691,0
+VKTX.US,D,20191219,000000,7.94,8.01,7.81,7.99,825796,0
+VKTX.US,D,20191220,000000,7.99,8.0299,7.71,7.77,1768675,0
+VKTX.US,D,20191223,000000,7.86,8.41,7.73,8.315,2055260,0
+VKTX.US,D,20191224,000000,8.33,8.73,8.27,8.73,1258511,0
+VKTX.US,D,20191226,000000,8.8,8.87,8.52,8.69,1212528,0
+VKTX.US,D,20191227,000000,8.73,8.75,8.24,8.33,1202141,0
+VKTX.US,D,20191230,000000,8.29,8.29,7.925,7.93,994883,0
+VKTX.US,D,20191231,000000,7.9,8.1162,7.886,8.02,872200,0
+VKTX.US,D,20200102,000000,8.25,8.3,7.89,7.95,1150540,0
+VKTX.US,D,20200103,000000,7.9,7.96,7.75,7.77,910489,0
+VKTX.US,D,20200106,000000,7.75,7.8,7.47,7.72,1001830,0
+VKTX.US,D,20200107,000000,7.66,7.73,7.52,7.59,886121,0
+VKTX.US,D,20200108,000000,7.57,7.74,7.53,7.59,904549,0
+VKTX.US,D,20200109,000000,7.65,7.88,7.59,7.72,908816,0
+VKTX.US,D,20200110,000000,7.78,8.04,7.71,7.73,1078472,0
+VKTX.US,D,20200113,000000,7.74,7.78,7.25,7.3,1670771,0
+VKTX.US,D,20200114,000000,7.29,7.41,7.05,7.36,1289899,0
+VKTX.US,D,20200115,000000,7.44,7.54,7.31,7.37,964291,0
+VKTX.US,D,20200116,000000,7.41,7.53,7.339,7.38,761659,0
+VKTX.US,D,20200117,000000,7.44,7.44,7.14,7.18,1109885,0
+VKTX.US,D,20200121,000000,7.23,7.24,7.07,7.09,1117588,0
+VKTX.US,D,20200122,000000,7.13,7.16,6.95,7,887509,0
+VKTX.US,D,20200123,000000,6.98,7.01,6.7,6.81,1353787,0
+VKTX.US,D,20200124,000000,6.85,6.925,6.53,6.59,1601120,0
+VKTX.US,D,20200127,000000,6.47,6.5245,6.29,6.32,1422212,0
+VKTX.US,D,20200128,000000,6.4,6.61,6.3833,6.52,918746,0
+VKTX.US,D,20200129,000000,6.54,6.63,6.38,6.4,809079,0
+VKTX.US,D,20200130,000000,6.4,6.5,6.2,6.3,908907,0
+VKTX.US,D,20200131,000000,6.23,6.315,6.1,6.28,1068867,0
+VKTX.US,D,20200203,000000,6.37,6.52,6.29,6.42,838076,0
+VKTX.US,D,20200204,000000,6.53,6.58,6.3521,6.52,968492,0
+VKTX.US,D,20200205,000000,6.58,6.73,6.53,6.69,801690,0
+VKTX.US,D,20200206,000000,6.75,6.77,6.5395,6.69,821324,0
+VKTX.US,D,20200207,000000,6.69,6.715,6.48,6.55,741143,0
+VKTX.US,D,20200210,000000,6.55,6.79,6.53,6.76,635229,0
+VKTX.US,D,20200211,000000,6.79,6.84,6.66,6.68,651621,0
+VKTX.US,D,20200212,000000,6.76,6.85,6.705,6.83,844020,0
+VKTX.US,D,20200213,000000,6.81,6.885,6.62,6.64,822265,0
+VKTX.US,D,20200214,000000,6.64,6.81,6.52,6.73,1063681,0
+VKTX.US,D,20200218,000000,6.74,6.85,6.62,6.76,769569,0
+VKTX.US,D,20200219,000000,6.8,7.03,6.8,6.94,1229603,0
+VKTX.US,D,20200220,000000,6.98,7.08,6.685,6.96,1172301,0
+VKTX.US,D,20200221,000000,6.92,7.04,6.8,6.93,869517,0
+VKTX.US,D,20200224,000000,6.7701,6.9,6.53,6.83,1453760,0
+VKTX.US,D,20200225,000000,6.89,6.95,6.32,6.37,1565644,0
+VKTX.US,D,20200226,000000,6.41,6.47,6.125,6.23,1482351,0
+VKTX.US,D,20200227,000000,6.01,6.44,5.85,5.96,2025537,0
+VKTX.US,D,20200228,000000,5.9,6.25,5.78,5.92,2390145,0
+VKTX.US,D,20200302,000000,5.97,6.1,5.69,6.09,1600500,0
+VKTX.US,D,20200303,000000,6.1,6.3,5.87,5.93,1153291,0
+VKTX.US,D,20200304,000000,6.01,6.45,6.01,6.44,1596583,0
+VKTX.US,D,20200305,000000,6.28,6.33,5.96,6.04,1635527,0
+VKTX.US,D,20200306,000000,5.9,6.06,5.75,5.8,1322523,0
+VKTX.US,D,20200309,000000,5.51,5.72,5.07,5.41,1469623,0
+VKTX.US,D,20200310,000000,5.61,5.6334,5.24,5.6,1235237,0
+VKTX.US,D,20200311,000000,5.4,5.54,4.9801,5.07,1617153,0
+VKTX.US,D,20200312,000000,4.4,4.57,4,4.09,2554010,0
+VKTX.US,D,20200313,000000,4.6,4.73,3.81,4.19,2501867,0
+VKTX.US,D,20200316,000000,3.83,4,3.45,3.45,1950725,0
+VKTX.US,D,20200317,000000,3.6,3.88,3.26,3.58,2210294,0
+VKTX.US,D,20200318,000000,3.6,4.34,3.6,3.87,2800560,0
+VKTX.US,D,20200319,000000,3.88,4.5,3.87,4.25,2463586,0
+VKTX.US,D,20200320,000000,4.29,4.725,4.23,4.32,2197737,0
+VKTX.US,D,20200323,000000,4.33,4.33,3.85,4.05,1684695,0
+VKTX.US,D,20200324,000000,4.27,4.39,3.97,4.32,1876018,0
+VKTX.US,D,20200325,000000,4.37,4.59,4.27,4.45,1632212,0
+VKTX.US,D,20200326,000000,4.55,4.9963,4.54,4.84,1815554,0
+VKTX.US,D,20200327,000000,4.71,4.8362,4.53,4.53,1255653,0
+VKTX.US,D,20200330,000000,4.64,4.79,4.47,4.74,1215501,0
+VKTX.US,D,20200331,000000,4.73,4.8,4.49,4.68,1639810,0
+VKTX.US,D,20200401,000000,4.35,4.65,4.3,4.35,1410647,0
+VKTX.US,D,20200402,000000,4.4,4.63,4.3,4.49,1552688,0
+VKTX.US,D,20200403,000000,4.48,4.58,4.31,4.4,917493,0
+VKTX.US,D,20200406,000000,4.52,4.65,4.44,4.65,1520276,0
+VKTX.US,D,20200407,000000,4.75,4.92,4.55,4.57,1689484,0
+VKTX.US,D,20200408,000000,4.68,4.95,4.56,4.92,1528881,0
+VKTX.US,D,20200409,000000,4.98,5.2,4.89,5.05,1382494,0
+VKTX.US,D,20200413,000000,5.28,5.7,4.99,5.64,2499334,0
+VKTX.US,D,20200414,000000,5.89,5.95,5.48,5.54,3221996,0
+VKTX.US,D,20200415,000000,5.36,5.47,5.0499,5.27,1575186,0
+VKTX.US,D,20200416,000000,5.28,5.585,5.28,5.54,1374544,0
+VKTX.US,D,20200417,000000,5.69,5.77,5.35,5.62,1537836,0
+VKTX.US,D,20200420,000000,5.49,5.9,5.39,5.77,1581834,0
+VKTX.US,D,20200421,000000,5.71,5.79,5.54,5.65,878975,0
+VKTX.US,D,20200422,000000,5.79,5.83,5.62,5.74,894109,0
+VKTX.US,D,20200423,000000,5.77,5.95,5.61,5.69,1314909,0
+VKTX.US,D,20200424,000000,5.74,6.045,5.6211,6.01,1331081,0
+VKTX.US,D,20200427,000000,6.18,6.6,6.17,6.46,1773013,0
+VKTX.US,D,20200428,000000,6.65,6.68,6.24,6.27,1751786,0
+VKTX.US,D,20200429,000000,6.45,6.45,6.16,6.2,1266478,0
+VKTX.US,D,20200430,000000,6.2,6.2,5.75,5.76,1781693,0
+VKTX.US,D,20200501,000000,5.6,5.78,5.225,5.45,1667498,0
+VKTX.US,D,20200504,000000,5.43,6.34,5.36,6.34,2751640,0
+VKTX.US,D,20200505,000000,6.63,6.84,6.47,6.69,2718766,0
+VKTX.US,D,20200506,000000,6.85,6.94,6.46,6.49,1655927,0
+VKTX.US,D,20200507,000000,6.57,6.65,6.25,6.44,1409902,0
+VKTX.US,D,20200508,000000,6.48,6.5487,6.32,6.52,1095302,0
+VKTX.US,D,20200511,000000,6.49,7.29,6.44,7.24,2873437,0
+VKTX.US,D,20200512,000000,7.28,7.58,6.9,6.91,2789729,0
+VKTX.US,D,20200513,000000,6.95,7.35,6.7,7.01,2090639,0
+VKTX.US,D,20200514,000000,6.95,7.0411,6.69,6.9,1093472,0
+VKTX.US,D,20200515,000000,6.85,7.2274,6.845,7.1,1812436,0
+VKTX.US,D,20200518,000000,7.35,7.4,7.08,7.13,1503540,0
+VKTX.US,D,20200519,000000,7.15,7.34,7.05,7.05,1202735,0
+VKTX.US,D,20200520,000000,7.21,7.84,7.21,7.8,2584203,0
+VKTX.US,D,20200521,000000,7.86,8.03,7.6013,7.89,1921907,0
+VKTX.US,D,20200522,000000,7.83,8.005,7.66,7.95,1229913,0
+VKTX.US,D,20200526,000000,8.05,8.1538,7.72,7.74,2188364,0
+VKTX.US,D,20200527,000000,7.76,7.89,7.24,7.45,1891538,0
+VKTX.US,D,20200528,000000,7.47,7.56,7.19,7.2,1184488,0
+VKTX.US,D,20200529,000000,7.24,7.3,6.89,7.15,1479240,0
+VKTX.US,D,20200601,000000,7.16,7.38,7,7.28,1505806,0
+VKTX.US,D,20200602,000000,7.28,7.59,7.17,7.45,1725958,0
+VKTX.US,D,20200603,000000,7.47,7.59,7.11,7.11,1718811,0
+VKTX.US,D,20200604,000000,7.1,7.35,7.04,7.13,1438304,0
+VKTX.US,D,20200605,000000,7.39,7.44,7.15,7.38,1397436,0
+VKTX.US,D,20200608,000000,7.49,7.65,7.315,7.58,1547030,0
+VKTX.US,D,20200609,000000,7.51,7.7501,7.38,7.58,1336455,0
+VKTX.US,D,20200610,000000,7.66,8.03,7.58,7.86,1966466,0
+VKTX.US,D,20200611,000000,7.66,7.66,6.91,6.915,1735408,0
+VKTX.US,D,20200612,000000,7.3,7.31,6.915,7.25,1174179,0
+VKTX.US,D,20200615,000000,7.1,7.6,6.95,7.52,1148546,0
+VKTX.US,D,20200616,000000,7.61,7.74,7.43,7.52,1292591,0
+VKTX.US,D,20200617,000000,7.52,7.59,7.36,7.46,1109454,0
+VKTX.US,D,20200618,000000,7.4,7.57,7.32,7.52,884260,0
+VKTX.US,D,20200619,000000,7.58,7.81,7.47,7.575,2285147,0
+VKTX.US,D,20200622,000000,7.58,7.85,7.385,7.85,2002871,0
+VKTX.US,D,20200623,000000,7.9,8.3574,7.9,8.08,2171657,0
+VKTX.US,D,20200624,000000,8.02,8.18,7.425,7.43,1291069,0
+VKTX.US,D,20200625,000000,7.4,7.81,7.32,7.76,1665082,0
+VKTX.US,D,20200626,000000,7.77,7.79,7.4,7.56,1837669,0
+VKTX.US,D,20200629,000000,7.63,7.64,7.165,7.26,1866577,0
+VKTX.US,D,20200630,000000,7.174,7.38,7.1003,7.21,1781317,0
+VKTX.US,D,20200701,000000,7.16,7.29,6.99,7.09,1787957,0
+VKTX.US,D,20200702,000000,7.09,7.18,6.62,6.68,2258960,0
+VKTX.US,D,20200706,000000,6.8,6.84,6.62,6.66,1248643,0
+VKTX.US,D,20200707,000000,6.64,7.0199,6.619,6.88,1345979,0
+VKTX.US,D,20200708,000000,6.92,7,6.83,6.94,785064,0
+VKTX.US,D,20200709,000000,6.94,6.97,6.8075,6.88,835196,0
+VKTX.US,D,20200710,000000,6.92,6.9643,6.77,6.81,676817,0
+VKTX.US,D,20200713,000000,6.91,7.15,6.7,6.71,2378697,0
+VKTX.US,D,20200714,000000,6.69,6.86,6.51,6.85,1153854,0
+VKTX.US,D,20200715,000000,7,7.11,6.8846,7.06,1336463,0
+VKTX.US,D,20200716,000000,6.98,7.11,6.8713,7.1,750190,0
+VKTX.US,D,20200717,000000,7.08,7.27,7.0561,7.1,1122482,0
+VKTX.US,D,20200720,000000,7.1,7.194,7.02,7.09,986352,0
+VKTX.US,D,20200721,000000,7.1,7.14,6.86,6.87,939313,0
+VKTX.US,D,20200722,000000,6.85,6.93,6.71,6.81,779224,0
+VKTX.US,D,20200723,000000,6.82,6.9514,6.71,6.75,662559,0
+VKTX.US,D,20200724,000000,6.75,6.84,6.6,6.75,865295,0
+VKTX.US,D,20200727,000000,6.77,6.97,6.7501,6.95,881222,0
+VKTX.US,D,20200728,000000,6.93,6.9398,6.59,6.59,950362,0
+VKTX.US,D,20200729,000000,6.59,6.68,6.445,6.61,1219081,0
+VKTX.US,D,20200730,000000,6.7,7.81,6.7,7.54,3715163,0
+VKTX.US,D,20200731,000000,7.43,7.47,6.955,7.02,1740678,0
+VKTX.US,D,20200803,000000,7.14,7.3431,6.99,7.3,1266273,0
+VKTX.US,D,20200804,000000,7.26,7.4381,7.19,7.33,825887,0
+VKTX.US,D,20200805,000000,7.42,7.54,7.35,7.52,1031121,0
+VKTX.US,D,20200806,000000,7.41,7.55,7.2,7.29,913931,0
+VKTX.US,D,20200807,000000,7.25,7.56,7.2121,7.53,984007,0
+VKTX.US,D,20200810,000000,7.57,7.79,7.48,7.69,951182,0
+VKTX.US,D,20200811,000000,7.71,7.99,7.56,7.59,1378201,0
+VKTX.US,D,20200812,000000,7.61,7.74,7.53,7.62,723656,0
+VKTX.US,D,20200813,000000,7.64,7.72,7.475,7.53,892062,0
+VKTX.US,D,20200814,000000,7.53,7.59,7.32,7.36,843474,0
+VKTX.US,D,20200817,000000,7.35,7.81,7.3,7.785,1484629,0
+VKTX.US,D,20200818,000000,7.79,7.88,7.66,7.73,696175,0
+VKTX.US,D,20200819,000000,7.7,7.87,7.65,7.74,817282,0
+VKTX.US,D,20200820,000000,7.74,7.82,7.6528,7.81,765293,0
+VKTX.US,D,20200821,000000,7.73,8.05,7.7033,7.93,1090384,0
+VKTX.US,D,20200824,000000,7.98,7.99,7.74,7.8,941440,0
+VKTX.US,D,20200825,000000,7.8,8.06,7.76,7.99,1204349,0
+VKTX.US,D,20200826,000000,8.02,8.205,7.9013,8.11,1642879,0
+VKTX.US,D,20200827,000000,8.13,8.15,7.34,7.44,1613993,0
+VKTX.US,D,20200828,000000,7.53,7.59,6.7899,6.83,2808037,0
+VKTX.US,D,20200831,000000,6.98,7.0399,6.65,6.69,1446976,0
+VKTX.US,D,20200901,000000,6.78,6.78,6.41,6.445,1794058,0
+VKTX.US,D,20200902,000000,6.4,6.608,6.16,6.51,1451087,0
+VKTX.US,D,20200903,000000,6.49,6.555,6.195,6.26,1220550,0
+VKTX.US,D,20200904,000000,6.27,6.2838,5.708,6.12,1581778,0
+VKTX.US,D,20200908,000000,5.97,6.095,5.85,5.85,1011085,0
+VKTX.US,D,20200909,000000,5.94,6.19,5.9101,6.04,1129043,0
+VKTX.US,D,20200910,000000,6.09,6.27,5.89,5.91,1337358,0
+VKTX.US,D,20200911,000000,6.006,6.0899,5.7,5.73,1045806,0
+VKTX.US,D,20200914,000000,5.84,6.11,5.81,6.08,1627481,0
+VKTX.US,D,20200915,000000,6.16,6.43,6.02,6.25,2073735,0
+VKTX.US,D,20200916,000000,6.27,6.56,6.26,6.52,1438803,0
+VKTX.US,D,20200917,000000,6.46,6.66,6.41,6.6,1504561,0
+VKTX.US,D,20200918,000000,6.63,6.84,6.46,6.84,3025776,0
+VKTX.US,D,20200921,000000,6.69,6.69,6.5,6.61,1170601,0
+VKTX.US,D,20200922,000000,6.64,6.7001,6.45,6.67,885431,0
+VKTX.US,D,20200923,000000,6.69,6.69,6,6.02,1187887,0
+VKTX.US,D,20200924,000000,6.01,6.255,5.88,6.09,939471,0
+VKTX.US,D,20200925,000000,6.02,6.09,5.94,6.03,1203516,0
+VKTX.US,D,20200928,000000,6.14,6.16,5.94,5.99,1005573,0
+VKTX.US,D,20200929,000000,5.96,6.005,5.855,5.93,937078,0
+VKTX.US,D,20200930,000000,5.93,5.99,5.8,5.82,1183644,0
+VKTX.US,D,20201001,000000,5.82,5.91,5.7,5.72,1181580,0
+VKTX.US,D,20201002,000000,5.51,5.71,5.43,5.55,1606330,0
+VKTX.US,D,20201005,000000,5.56,5.91,5.56,5.91,1140725,0
+VKTX.US,D,20201006,000000,5.96,6.03,5.8127,5.86,1125646,0
+VKTX.US,D,20201007,000000,5.9,6.17,5.8899,6.11,1614422,0
+VKTX.US,D,20201008,000000,6.23,6.3062,6.06,6.12,876766,0
+VKTX.US,D,20201009,000000,6.18,6.2,6.07,6.12,964471,0
+VKTX.US,D,20201012,000000,6.09,6.1337,5.975,6.035,849767,0
+VKTX.US,D,20201013,000000,6.01,6.0948,5.955,6.05,708011,0
+VKTX.US,D,20201014,000000,6.04,6.13,5.85,5.855,810844,0
+VKTX.US,D,20201015,000000,5.82,5.89,5.73,5.88,660080,0
+VKTX.US,D,20201016,000000,5.89,6.02,5.86,5.9,692858,0
+VKTX.US,D,20201019,000000,5.93,5.9713,5.72,5.73,855353,0
+VKTX.US,D,20201020,000000,5.76,5.771,5.56,5.57,1171977,0
+VKTX.US,D,20201021,000000,5.54,5.615,5.43,5.45,973390,0
+VKTX.US,D,20201022,000000,5.46,5.72,5.45,5.7,1389775,0
+VKTX.US,D,20201023,000000,5.71,5.81,5.6112,5.72,1160325,0
+VKTX.US,D,20201026,000000,5.67,5.74,5.46,5.58,844203,0
+VKTX.US,D,20201027,000000,5.57,5.72,5.47,5.57,1287091,0
+VKTX.US,D,20201028,000000,5.53,5.53,5.255,5.3,1346818,0
+VKTX.US,D,20201029,000000,5.5,5.83,5.29,5.58,2021412,0
+VKTX.US,D,20201030,000000,5.75,5.8619,5.54,5.63,2057018,0
+VKTX.US,D,20201102,000000,5.63,5.6695,5.42,5.59,939251,0
+VKTX.US,D,20201103,000000,5.64,5.84,5.57,5.79,928573,0
+VKTX.US,D,20201104,000000,5.78,6.23,5.78,6.23,1605087,0
+VKTX.US,D,20201105,000000,6.24,6.24,5.99,6.165,908938,0
+VKTX.US,D,20201106,000000,6.17,6.1827,5.98,6.05,703784,0
+VKTX.US,D,20201109,000000,6.26,6.37,6.06,6.08,1059079,0
+VKTX.US,D,20201110,000000,6.1579,6.295,6.05,6.2,1302716,0
+VKTX.US,D,20201111,000000,6.24,6.25,6.04,6.1,748298,0
+VKTX.US,D,20201112,000000,6.08,6.165,5.97,6.09,970167,0
+VKTX.US,D,20201113,000000,6.1,6.19,6.05,6.09,736829,0
+VKTX.US,D,20201116,000000,6.13,6.2589,6.104,6.22,1269250,0
+VKTX.US,D,20201117,000000,6.2,6.49,6.0511,6.42,1450667,0
+VKTX.US,D,20201118,000000,6.47,6.62,6.26,6.26,1676937,0
+VKTX.US,D,20201119,000000,6.26,6.36,6.15,6.21,633171,0
+VKTX.US,D,20201120,000000,6.18,6.34,6.07,6.31,1186984,0
+VKTX.US,D,20201123,000000,6.32,6.36,6.15,6.35,1096123,0
+VKTX.US,D,20201124,000000,6.43,6.435,6.25,6.26,1002684,0
+VKTX.US,D,20201125,000000,6.26,6.43,6.25,6.36,1020046,0
+VKTX.US,D,20201127,000000,6.42,6.72,6.42,6.68,1073738,0
+VKTX.US,D,20201130,000000,6.66,6.71,6.34,6.43,1706726,0
+VKTX.US,D,20201201,000000,6.43,6.48,6.25,6.26,791729,0
+VKTX.US,D,20201202,000000,6.3,6.32,6.11,6.23,1317546,0
+VKTX.US,D,20201203,000000,6.23,6.35,6.21,6.3,732461,0
+VKTX.US,D,20201204,000000,6.3,6.38,6.22,6.33,751355,0
+VKTX.US,D,20201207,000000,6.39,6.48,6.05,6.08,1638912,0
+VKTX.US,D,20201208,000000,6.06,6.25,5.93,6.245,1533223,0
+VKTX.US,D,20201209,000000,6.25,6.28,5.915,5.98,1334093,0
+VKTX.US,D,20201210,000000,5.99,6.18,5.93,6.13,875510,0
+VKTX.US,D,20201211,000000,6.11,6.39,6.0557,6.29,1371877,0
+VKTX.US,D,20201214,000000,6.4,6.91,6.3574,6.71,2452058,0
+VKTX.US,D,20201215,000000,6.8,6.88,6.48,6.7,1158141,0
+VKTX.US,D,20201216,000000,6.7,6.75,6.48,6.52,936150,0
+VKTX.US,D,20201217,000000,6.49,6.49,6.3,6.41,1269468,0
+VKTX.US,D,20201218,000000,6.42,6.49,6.314,6.42,2793760,0
+VKTX.US,D,20201221,000000,6.31,6.43,6.18,6.42,1205491,0
+VKTX.US,D,20201222,000000,6.41,6.53,6.32,6.33,1047347,0
+VKTX.US,D,20201223,000000,6.32,6.381,6.16,6.29,994520,0
+VKTX.US,D,20201224,000000,6.29,6.34,6.12,6.2,877296,0
+VKTX.US,D,20201228,000000,6.28,6.31,5.87,5.89,1505517,0
+VKTX.US,D,20201229,000000,5.98,6,5.6,5.63,1874130,0
+VKTX.US,D,20201230,000000,5.69,5.885,5.63,5.84,1583992,0
+VKTX.US,D,20201231,000000,5.84,5.86,5.59,5.63,1765335,0
+VKTX.US,D,20210104,000000,5.7,5.87,5.5466,5.8,1204036,0
+VKTX.US,D,20210105,000000,5.8,5.91,5.665,5.81,1125318,0
+VKTX.US,D,20210106,000000,5.84,6.05,5.7397,5.96,1240559,0
+VKTX.US,D,20210107,000000,6,6.33,5.9967,6.33,1572122,0
+VKTX.US,D,20210108,000000,6.35,6.68,6.31,6.64,2010713,0
+VKTX.US,D,20210111,000000,6.59,6.77,6.5,6.71,1184870,0
+VKTX.US,D,20210112,000000,6.74,7.06,6.73,6.83,1193642,0
+VKTX.US,D,20210113,000000,6.95,6.95,6.465,6.47,984957,0
+VKTX.US,D,20210114,000000,6.5,6.68,6.43,6.66,980499,0
+VKTX.US,D,20210115,000000,6.68,6.78,6.46,6.48,889969,0
+VKTX.US,D,20210119,000000,6.6,6.7567,6.5,6.68,1173826,0
+VKTX.US,D,20210120,000000,6.76,6.97,6.6527,6.855,1118833,0
+VKTX.US,D,20210121,000000,6.96,6.965,6.72,6.79,1255859,0
+VKTX.US,D,20210122,000000,6.81,6.89,6.5716,6.82,968809,0
+VKTX.US,D,20210125,000000,6.86,7.195,6.8259,7.19,1988782,0
+VKTX.US,D,20210126,000000,7.25,7.625,7.21,7.6,2420764,0
+VKTX.US,D,20210127,000000,7.5,8.41,7.5,7.62,3964263,0
+VKTX.US,D,20210128,000000,7.67,7.9799,7.39,7.52,1713326,0
+VKTX.US,D,20210129,000000,7.4,7.775,7.3,7.31,1695374,0
+VKTX.US,D,20210201,000000,7.48,7.54,7.06,7.51,1322742,0
+VKTX.US,D,20210202,000000,7.6,7.68,7.35,7.67,1023316,0
+VKTX.US,D,20210203,000000,7.65,8.09,7.5701,8.07,1699309,0
+VKTX.US,D,20210204,000000,8.16,9.02,8.03,8.31,2842211,0
+VKTX.US,D,20210205,000000,8.49,10.09,8.22,9.67,5647566,0
+VKTX.US,D,20210208,000000,9.6735,9.8,8.81,9.47,3306067,0
+VKTX.US,D,20210209,000000,9.41,9.58,9.07,9.08,1613134,0
+VKTX.US,D,20210210,000000,9.2,9.41,8.68,8.89,1540481,0
+VKTX.US,D,20210211,000000,8.98,9.03,8.52,8.71,1571503,0
+VKTX.US,D,20210212,000000,8.71,8.74,8.365,8.39,1234919,0
+VKTX.US,D,20210216,000000,8.61,8.62,8.23,8.47,1719157,0
+VKTX.US,D,20210217,000000,8.5,8.5,7.91,8.27,1620591,0
+VKTX.US,D,20210218,000000,8.27,8.3,7.526,7.53,1732076,0
+VKTX.US,D,20210219,000000,7.7675,7.87,7.56,7.67,1264560,0
+VKTX.US,D,20210222,000000,7.59,7.66,7.135,7.18,1598911,0
+VKTX.US,D,20210223,000000,6.9,7.19,6.71,6.96,1525077,0
+VKTX.US,D,20210224,000000,6.97,7.22,6.93,7.09,1065882,0
+VKTX.US,D,20210225,000000,7.05,7.25,6.82,6.88,1268673,0
+VKTX.US,D,20210226,000000,6.97,7.05,6.615,6.74,1153719,0
+VKTX.US,D,20210301,000000,6.51,7.17,6.51,7.05,1268711,0
+VKTX.US,D,20210302,000000,7.05,7.14,6.835,6.86,1004182,0
+VKTX.US,D,20210303,000000,6.82,6.9989,6.7,6.82,1183693,0
+VKTX.US,D,20210304,000000,6.8,6.91,6.49,6.55,1643318,0
+VKTX.US,D,20210305,000000,6.61,6.6527,6.0406,6.65,1376651,0
+VKTX.US,D,20210308,000000,6.65,6.7738,6.36,6.43,1296226,0
+VKTX.US,D,20210309,000000,6.49,6.83,6.47,6.74,1067143,0
+VKTX.US,D,20210310,000000,6.86,6.93,6.58,6.68,794757,0
+VKTX.US,D,20210311,000000,6.81,6.95,6.685,6.82,1041495,0
+VKTX.US,D,20210312,000000,6.8,6.87,6.58,6.75,790335,0
+VKTX.US,D,20210315,000000,6.8,6.9,6.58,6.69,798170,0
+VKTX.US,D,20210316,000000,6.73,6.75,6.47,6.595,854143,0
+VKTX.US,D,20210317,000000,6.47,6.6,6.36,6.56,776868,0
+VKTX.US,D,20210318,000000,6.56,6.6,6.18,6.21,1090935,0
+VKTX.US,D,20210319,000000,6.29,6.45,6.1429,6.29,2977036,0
+VKTX.US,D,20210322,000000,6.38,6.55,6.32,6.35,622704,0
+VKTX.US,D,20210323,000000,6.29,6.3108,5.97,6.05,1212290,0
+VKTX.US,D,20210324,000000,6.13,6.1499,5.71,5.74,1471764,0
+VKTX.US,D,20210325,000000,5.76,6.12,5.7121,6.08,1134399,0
+VKTX.US,D,20210326,000000,6.13,6.26,6,6.2,1029938,0
+VKTX.US,D,20210329,000000,6.14,6.19,5.97,6.02,715219,0
+VKTX.US,D,20210330,000000,5.97,6.13,5.86,6.06,592836,0
+VKTX.US,D,20210331,000000,6.06,6.38,6.05,6.325,1058223,0
+VKTX.US,D,20210401,000000,6.35,6.39,6.22,6.28,649677,0
+VKTX.US,D,20210405,000000,6.3,6.36,6.23,6.36,780426,0
+VKTX.US,D,20210406,000000,6.37,6.4,5.97,5.97,937319,0
+VKTX.US,D,20210407,000000,6.01,6.13,5.905,5.91,645324,0
+VKTX.US,D,20210408,000000,6,6.19,5.97,6.15,1043397,0
+VKTX.US,D,20210409,000000,6.12,6.12,5.92,5.92,752052,0
+VKTX.US,D,20210412,000000,5.95,5.9601,5.77,5.855,984168,0
+VKTX.US,D,20210413,000000,5.89,5.91,5.68,5.9,907310,0
+VKTX.US,D,20210414,000000,5.88,6.05,5.88,6,744814,0
+VKTX.US,D,20210415,000000,6,6.13,5.96,6.09,569280,0
+VKTX.US,D,20210416,000000,6.07,6.08,5.7,5.87,1247956,0
+VKTX.US,D,20210419,000000,5.8,5.92,5.68,5.71,794369,0
+VKTX.US,D,20210420,000000,5.7,5.845,5.58,5.81,832618,0
+VKTX.US,D,20210421,000000,5.8,6,5.69,5.99,954083,0
+VKTX.US,D,20210422,000000,6,6.23,5.91,6.07,990842,0
+VKTX.US,D,20210423,000000,6.1,6.175,6.02,6.02,483552,0
+VKTX.US,D,20210426,000000,6.06,6.36,6.045,6.3,868281,0
+VKTX.US,D,20210427,000000,6.35,6.38,6.193,6.23,715270,0
+VKTX.US,D,20210428,000000,6.22,6.41,6.12,6.36,813893,0
+VKTX.US,D,20210429,000000,6.36,6.38,5.97,6.26,821192,0
+VKTX.US,D,20210430,000000,6.14,6.475,6.1,6.39,951360,0
+VKTX.US,D,20210503,000000,6.47,6.49,6.12,6.25,914133,0
+VKTX.US,D,20210504,000000,6.18,6.18,5.855,5.9,1429614,0
+VKTX.US,D,20210505,000000,5.95,6.13,5.9,5.94,651120,0
+VKTX.US,D,20210506,000000,5.92,5.98,5.68,5.77,1103990,0
+VKTX.US,D,20210507,000000,5.84,6,5.8163,5.9,563438,0
+VKTX.US,D,20210510,000000,5.86,5.96,5.645,5.75,1073191,0
+VKTX.US,D,20210511,000000,5.65,6.13,5.5985,6.03,1072821,0
+VKTX.US,D,20210512,000000,5.93,6.2404,5.9,5.92,740083,0
+VKTX.US,D,20210513,000000,5.95,6,5.745,5.92,763661,0
+VKTX.US,D,20210514,000000,5.94,6.23,5.8778,6.17,859809,0
+VKTX.US,D,20210517,000000,6.17,6.22,6.045,6.08,508676,0
+VKTX.US,D,20210518,000000,6.0895,6.25,6.01,6.03,632553,0
+VKTX.US,D,20210519,000000,5.9452,6.05,5.88,5.91,491771,0
+VKTX.US,D,20210520,000000,5.9,6.13,5.9,6.03,456588,0
+VKTX.US,D,20210521,000000,6.11,6.13,5.97,5.99,453810,0
+VKTX.US,D,20210524,000000,6.01,6.07,5.85,5.87,704136,0
+VKTX.US,D,20210525,000000,5.81,5.88,5.14,5.21,3162043,0
+VKTX.US,D,20210526,000000,5.24,5.25,4.9508,5.19,2045025,0
+VKTX.US,D,20210527,000000,5.24,5.33,5.19,5.28,1373961,0
+VKTX.US,D,20210528,000000,5.32,5.4201,5.22,5.24,841725,0
+VKTX.US,D,20210601,000000,5.34,5.38,5.25,5.29,837243,0
+VKTX.US,D,20210602,000000,5.31,5.38,5.15,5.2,1238553,0
+VKTX.US,D,20210603,000000,5.15,5.3,5.12,5.27,675578,0
+VKTX.US,D,20210604,000000,5.3,5.32,5.2,5.26,530830,0
+VKTX.US,D,20210607,000000,5.24,5.5602,5.24,5.5,1289422,0
+VKTX.US,D,20210608,000000,5.55,5.62,5.42,5.6,774596,0
+VKTX.US,D,20210609,000000,5.65,5.74,5.55,5.59,687700,0
+VKTX.US,D,20210610,000000,5.59,5.7,5.53,5.62,630518,0
+VKTX.US,D,20210611,000000,5.97,6.42,5.955,6.08,2107334,0
+VKTX.US,D,20210614,000000,6.06,6.1901,6.05,6.08,1238314,0
+VKTX.US,D,20210615,000000,6.08,6.08,5.84,6.03,943138,0
+VKTX.US,D,20210616,000000,5.96,6.08,5.86,6.08,823045,0
+VKTX.US,D,20210617,000000,6.1,6.45,6.072,6.4,1821014,0
+VKTX.US,D,20210618,000000,6.3843,6.42,6.05,6.14,4292856,0
+VKTX.US,D,20210621,000000,6.2,6.26,6.14,6.22,671291,0
+VKTX.US,D,20210622,000000,6.18,6.2379,5.985,6.07,702262,0
+VKTX.US,D,20210623,000000,6.07,6.17,6.033,6.11,550864,0
+VKTX.US,D,20210624,000000,6.15,6.38,6.15,6.38,756965,0
+VKTX.US,D,20210625,000000,6.39,6.76,6.29,6.73,2194110,0
+VKTX.US,D,20210628,000000,6.78,6.78,6.36,6.41,1158576,0
+VKTX.US,D,20210629,000000,6.5,6.53,6.16,6.16,919895,0
+VKTX.US,D,20210630,000000,6.14,6.19,5.95,5.99,904260,0
+VKTX.US,D,20210701,000000,6.05,6.33,6.05,6.33,812122,0
+VKTX.US,D,20210702,000000,6.27,6.29,6.111,6.19,465536,0
+VKTX.US,D,20210706,000000,6.17,6.2,6.03,6.17,442551,0
+VKTX.US,D,20210707,000000,6.13,6.15,5.95,6.14,951750,0
+VKTX.US,D,20210708,000000,5.96,6.26,5.77,6.19,684426,0
+VKTX.US,D,20210709,000000,6.22,6.23,6.09,6.17,547436,0
+VKTX.US,D,20210712,000000,6.19,6.29,6.155,6.24,696628,0
+VKTX.US,D,20210713,000000,6.17,6.17,5.89,5.89,840739,0
+VKTX.US,D,20210714,000000,5.95,6.09,5.81,5.87,786400,0
+VKTX.US,D,20210715,000000,5.85,5.89,5.74,5.84,570470,0
+VKTX.US,D,20210716,000000,5.97,6.06,5.79,5.84,438246,0
+VKTX.US,D,20210719,000000,5.79,5.955,5.71,5.81,564489,0
+VKTX.US,D,20210720,000000,5.8,5.9,5.75,5.85,625308,0
+VKTX.US,D,20210721,000000,5.84,5.9565,5.81,5.9,399733,0
+VKTX.US,D,20210722,000000,5.86,6.025,5.77,5.87,517912,0
+VKTX.US,D,20210723,000000,5.92,5.93,5.76,5.77,588221,0
+VKTX.US,D,20210726,000000,5.815,5.815,5.61,5.63,623162,0
+VKTX.US,D,20210727,000000,5.62,5.84,5.47,5.69,798212,0
+VKTX.US,D,20210728,000000,5.68,5.91,5.66,5.86,504333,0
+VKTX.US,D,20210729,000000,5.98,6.38,5.86,6.06,835907,0
+VKTX.US,D,20210730,000000,6.05,6.2699,6.05,6.15,526092,0
+VKTX.US,D,20210802,000000,6.21,6.21,6.03,6.06,543798,0
+VKTX.US,D,20210803,000000,6.12,6.12,5.9015,5.97,569444,0
+VKTX.US,D,20210804,000000,5.92,6.06,5.825,5.85,503717,0
+VKTX.US,D,20210805,000000,5.85,6.15,5.79,6.15,821948,0
+VKTX.US,D,20210806,000000,6.13,6.14,5.96,6.12,750260,0
+VKTX.US,D,20210809,000000,6.11,6.11,5.89,5.9,677883,0
+VKTX.US,D,20210810,000000,5.96,5.99,5.8131,5.86,417713,0
+VKTX.US,D,20210811,000000,5.86,5.98,5.75,5.97,465590,0
+VKTX.US,D,20210812,000000,5.965,6.05,5.92,6.01,550799,0
+VKTX.US,D,20210813,000000,5.95,6.02,5.8899,5.91,475142,0
+VKTX.US,D,20210816,000000,5.87,5.89,5.71,5.71,696219,0
+VKTX.US,D,20210817,000000,5.69,5.85,5.615,5.85,520168,0
+VKTX.US,D,20210818,000000,5.83,5.94,5.71,5.71,522693,0
+VKTX.US,D,20210819,000000,5.7,5.825,5.56,5.58,674938,0
+VKTX.US,D,20210820,000000,5.53,5.845,5.52,5.8,693392,0
+VKTX.US,D,20210823,000000,5.8,5.985,5.7581,5.95,837944,0
+VKTX.US,D,20210824,000000,5.97,5.97,5.8375,5.92,503140,0
+VKTX.US,D,20210825,000000,5.92,6.15,5.86,6.06,716003,0
+VKTX.US,D,20210826,000000,6.04,6.22,6.02,6.04,452443,0
+VKTX.US,D,20210827,000000,6.04,6.25,6.02,6.23,696588,0
+VKTX.US,D,20210830,000000,6.4,6.77,6.39,6.54,1437754,0
+VKTX.US,D,20210831,000000,6.5,6.65,6.462,6.61,663342,0
+VKTX.US,D,20210901,000000,6.64,7.07,6.63,7,1258299,0
+VKTX.US,D,20210902,000000,7.085,7.2,6.98,7.04,823710,0
+VKTX.US,D,20210903,000000,6.9,6.97,6.7,6.8,966496,0
+VKTX.US,D,20210907,000000,6.81,6.8585,6.52,6.57,783747,0
+VKTX.US,D,20210908,000000,6.55,6.68,6.44,6.6,493276,0
+VKTX.US,D,20210909,000000,6.6,6.8,6.54,6.65,402725,0
+VKTX.US,D,20210910,000000,6.67,6.67,6.53,6.6,520256,0
+VKTX.US,D,20210913,000000,6.64,6.77,6.4878,6.64,672039,0
+VKTX.US,D,20210914,000000,6.63,6.7,6.35,6.36,606645,0
+VKTX.US,D,20210915,000000,6.35,6.52,6.31,6.49,501602,0
+VKTX.US,D,20210916,000000,6.4945,6.605,6.365,6.57,438891,0
+VKTX.US,D,20210917,000000,6.58,6.91,6.5,6.69,2212258,0
+VKTX.US,D,20210920,000000,6.46,6.62,6.27,6.35,604527,0
+VKTX.US,D,20210921,000000,6.39,6.51,6.39,6.45,305738,0
+VKTX.US,D,20210922,000000,6.48,6.56,6.4,6.44,406700,0
+VKTX.US,D,20210923,000000,6.55,6.555,6.41,6.54,287689,0
+VKTX.US,D,20210924,000000,6.48,6.695,6.44,6.48,507114,0
+VKTX.US,D,20210927,000000,6.49,6.74,6.47,6.67,547772,0
+VKTX.US,D,20210928,000000,6.62,6.63,6.48,6.5,480927,0
+VKTX.US,D,20210929,000000,6.52,6.62,6.36,6.38,540633,0
+VKTX.US,D,20210930,000000,6.41,6.4501,6.2601,6.28,528347,0
+VKTX.US,D,20211001,000000,6.26,6.33,6.095,6.14,970654,0
+VKTX.US,D,20211004,000000,6.1,6.15,6.02,6.05,406666,0
+VKTX.US,D,20211005,000000,6.025,6.12,5.89,5.99,609672,0
+VKTX.US,D,20211006,000000,5.91,6.01,5.895,5.92,402673,0
+VKTX.US,D,20211007,000000,5.95,6.115,5.9292,6.09,285015,0
+VKTX.US,D,20211008,000000,6.07,6.09,5.965,6.02,657331,0
+VKTX.US,D,20211011,000000,5.99,6.11,5.94,5.99,338168,0
+VKTX.US,D,20211012,000000,6.03,6.215,6.02,6.16,337051,0
+VKTX.US,D,20211013,000000,6.17,6.247,6.1015,6.18,324496,0
+VKTX.US,D,20211014,000000,6.24,6.265,6.0901,6.15,407614,0
+VKTX.US,D,20211015,000000,6.19,6.19,6,6.01,367850,0
+VKTX.US,D,20211018,000000,6.02,6.03,5.82,5.86,598554,0
+VKTX.US,D,20211019,000000,5.91,5.91,5.82,5.84,365811,0
+VKTX.US,D,20211020,000000,5.84,5.855,5.78,5.81,451103,0
+VKTX.US,D,20211021,000000,5.81,5.8391,5.68,5.7,441633,0
+VKTX.US,D,20211022,000000,5.7,5.76,5.58,5.76,511439,0
+VKTX.US,D,20211025,000000,5.765,5.79,5.6,5.7,672389,0
+VKTX.US,D,20211026,000000,5.91,6.03,5.83,5.85,682302,0
+VKTX.US,D,20211027,000000,5.82,5.9,5.63,5.84,1071044,0
+VKTX.US,D,20211028,000000,5.8,5.99,5.72,5.97,493191,0
+VKTX.US,D,20211029,000000,5.99,6.01,5.82,5.82,356685,0
+VKTX.US,D,20211101,000000,5.85,6.14,5.78,6.14,793087,0
+VKTX.US,D,20211102,000000,6.1,6.38,6.0001,6.37,606074,0
+VKTX.US,D,20211103,000000,6.36,6.62,6.27,6.58,820571,0
+VKTX.US,D,20211104,000000,6.68,7.0453,6.41,6.72,1222682,0
+VKTX.US,D,20211105,000000,6.8,6.875,6.43,6.53,791550,0
+VKTX.US,D,20211108,000000,6.56,6.63,6.38,6.56,995234,0
+VKTX.US,D,20211109,000000,6.56,6.645,6.4533,6.55,414789,0
+VKTX.US,D,20211110,000000,6.51,6.6,6.15,6.2,615783,0
+VKTX.US,D,20211111,000000,6.23,6.38,6.2,6.24,351664,0
+VKTX.US,D,20211112,000000,6.25,6.275,6.07,6.15,513311,0
+VKTX.US,D,20211115,000000,6.18,6.1969,5.98,6.01,391584,0
+VKTX.US,D,20211116,000000,5.98,6.0728,5.84,5.88,470694,0
+VKTX.US,D,20211117,000000,5.85,5.9527,5.775,5.79,528219,0
+VKTX.US,D,20211118,000000,5.85,5.8688,5.7,5.73,658950,0
+VKTX.US,D,20211119,000000,5.73,5.7389,5.56,5.64,649065,0
+VKTX.US,D,20211122,000000,5.82,5.82,5.5,5.5,544340,0
+VKTX.US,D,20211123,000000,5.51,5.615,5.41,5.59,630156,0
+VKTX.US,D,20211124,000000,5.605,5.77,5.46,5.67,505444,0
+VKTX.US,D,20211126,000000,5.5,5.65,5.34,5.38,686175,0
+VKTX.US,D,20211129,000000,5.48,5.55,5.3,5.32,636303,0
+VKTX.US,D,20211130,000000,5.27,5.38,5.14,5.31,963657,0
+VKTX.US,D,20211201,000000,5.41,5.44,5.02,5.02,789674,0
+VKTX.US,D,20211202,000000,5.07,5.22,4.915,5.19,1055185,0
+VKTX.US,D,20211203,000000,5.2,5.2,4.89,4.91,840163,0
+VKTX.US,D,20211206,000000,4.98,5.03,4.81,4.97,796503,0
+VKTX.US,D,20211207,000000,5,5.28,5,5.22,996351,0
+VKTX.US,D,20211208,000000,5.23,5.32,5.13,5.22,599436,0
+VKTX.US,D,20211209,000000,5.19,5.23,5.07,5.2,1114800,0
+VKTX.US,D,20211210,000000,5.22,5.22,4.81,4.85,1566834,0
+VKTX.US,D,20211213,000000,4.87,4.99,4.72,4.86,727226,0
+VKTX.US,D,20211214,000000,4.79,4.825,4.72,4.74,1253183,0
+VKTX.US,D,20211215,000000,4.77,4.84,4.41,4.83,1424816,0
+VKTX.US,D,20211216,000000,4.83,4.85,4.6,4.65,584372,0
+VKTX.US,D,20211217,000000,4.64,5,4.6,4.91,1351254,0
+VKTX.US,D,20211220,000000,4.85,5.07,4.75,4.95,1122326,0
+VKTX.US,D,20211221,000000,4.99,5,4.83,4.88,563577,0
+VKTX.US,D,20211222,000000,4.855,4.93,4.76,4.86,657393,0
+VKTX.US,D,20211223,000000,4.86,5.2,4.86,5.18,842023,0
+VKTX.US,D,20211227,000000,5.16,5.16,4.87,4.87,623459,0
+VKTX.US,D,20211228,000000,4.84,5,4.73,4.73,670617,0
+VKTX.US,D,20211229,000000,4.73,4.78,4.64,4.71,546316,0
+VKTX.US,D,20211230,000000,4.7,4.845,4.63,4.64,737577,0
+VKTX.US,D,20211231,000000,4.67,4.73,4.57,4.6,592396,0
+VKTX.US,D,20220103,000000,4.67,4.925,4.61,4.88,1076065,0
+VKTX.US,D,20220104,000000,4.89,4.92,4.6,4.62,851322,0
+VKTX.US,D,20220105,000000,4.6,4.6762,4.33,4.34,1425035,0
+VKTX.US,D,20220106,000000,4.37,4.46,4.18,4.29,1167886,0
+VKTX.US,D,20220107,000000,4.31,4.39,4.19,4.2,697882,0
+VKTX.US,D,20220110,000000,4.2689,4.295,4.09,4.26,1156917,0
+VKTX.US,D,20220111,000000,4.31,4.475,4.25,4.39,1025824,0
+VKTX.US,D,20220112,000000,4.38,4.38,4.09,4.1,1108730,0
+VKTX.US,D,20220113,000000,4.14,4.305,4.09,4.13,1266292,0
+VKTX.US,D,20220114,000000,4.11,4.27,4.04,4.24,1459532,0
+VKTX.US,D,20220118,000000,4.2,4.21,3.96,4.04,1567134,0
+VKTX.US,D,20220119,000000,4.08,4.19,3.99,4.02,1004471,0
+VKTX.US,D,20220120,000000,4.1,4.195,3.92,3.95,949575,0
+VKTX.US,D,20220121,000000,3.92,4.005,3.81,3.81,1290229,0
+VKTX.US,D,20220124,000000,3.6635,3.74,3.215,3.56,2948790,0
+VKTX.US,D,20220125,000000,3.54,3.58,3.45,3.55,1323491,0
+VKTX.US,D,20220126,000000,3.65,3.74,3.52,3.53,1741094,0
+VKTX.US,D,20220127,000000,3.58,3.65,3.52,3.52,1227367,0
+VKTX.US,D,20220128,000000,3.51,3.58,3.42,3.58,1366093,0
+VKTX.US,D,20220131,000000,3.67,3.73,3.585,3.71,1795258,0
+VKTX.US,D,20220201,000000,3.71,3.855,3.565,3.83,1268025,0
+VKTX.US,D,20220202,000000,3.81,3.845,3.56,3.57,1160181,0
+VKTX.US,D,20220203,000000,3.5,3.51,3.41,3.43,1266348,0
+VKTX.US,D,20220204,000000,3.4,3.57,3.38,3.55,1253627,0
+VKTX.US,D,20220207,000000,3.575,3.68,3.54,3.63,601424,0
+VKTX.US,D,20220208,000000,3.6,3.73,3.505,3.59,657677,0
+VKTX.US,D,20220209,000000,3.66,3.78,3.6,3.73,1159851,0
+VKTX.US,D,20220210,000000,3.83,4.24,3.73,4.05,2095774,0
+VKTX.US,D,20220211,000000,4.09,4.115,3.85,3.88,975750,0
+VKTX.US,D,20220214,000000,3.88,3.9,3.725,3.75,916621,0
+VKTX.US,D,20220215,000000,3.75,3.86,3.725,3.78,1100578,0
+VKTX.US,D,20220216,000000,3.77,3.81,3.7,3.73,974023,0
+VKTX.US,D,20220217,000000,3.67,3.69,3.49,3.51,1130118,0
+VKTX.US,D,20220218,000000,3.48,3.52,3.37,3.4,1096109,0
+VKTX.US,D,20220222,000000,3.43,3.45,3.335,3.36,826094,0
+VKTX.US,D,20220223,000000,3.37,3.41,3.21,3.21,1433756,0
+VKTX.US,D,20220224,000000,3.08,3.43,3.04,3.43,2124527,0
+VKTX.US,D,20220225,000000,3.47,3.47,3.295,3.43,977265,0
+VKTX.US,D,20220228,000000,3.38,3.45,3.33,3.35,671856,0
+VKTX.US,D,20220301,000000,3.35,3.4,3.275,3.28,583152,0
+VKTX.US,D,20220302,000000,3.34,3.36,3.26,3.31,629332,0
+VKTX.US,D,20220303,000000,3.32,3.33,3.17,3.22,834678,0
+VKTX.US,D,20220304,000000,3.18,3.28,3.1682,3.18,702238,0
+VKTX.US,D,20220307,000000,3.255,3.255,3.11,3.11,670952,0
+VKTX.US,D,20220308,000000,3.19,3.28,3.05,3.17,594120,0
+VKTX.US,D,20220309,000000,3.23,3.35,3.23,3.34,658584,0
+VKTX.US,D,20220310,000000,3.31,3.34,3.24,3.31,481047,0
+VKTX.US,D,20220311,000000,3.26,3.38,3.18,3.18,762393,0
+VKTX.US,D,20220314,000000,3.17,3.185,2.985,3.01,1430813,0
+VKTX.US,D,20220315,000000,3.01,3.04,2.93,3.03,1253393,0
+VKTX.US,D,20220316,000000,3.09,3.15,2.98,3.15,1427968,0
+VKTX.US,D,20220317,000000,3.14,3.38,3.1,3.38,1261884,0
+VKTX.US,D,20220318,000000,3.35,3.55,3.3,3.37,5801990,0
+VKTX.US,D,20220321,000000,3.42,3.479,3.215,3.25,932684,0
+VKTX.US,D,20220322,000000,3.27,3.35,3.23,3.33,664352,0
+VKTX.US,D,20220323,000000,3.32,3.38,3.19,3.19,784171,0
+VKTX.US,D,20220324,000000,3.23,3.23,3.16,3.2,493263,0
+VKTX.US,D,20220325,000000,3.21,3.22,3.14,3.14,677903,0
+VKTX.US,D,20220328,000000,3.17,3.19,2.995,3.11,844836,0
+VKTX.US,D,20220329,000000,3.15,3.25,3.15,3.18,877618,0
+VKTX.US,D,20220330,000000,3.19,3.2,3.03,3.05,932752,0
+VKTX.US,D,20220331,000000,3.04,3.11,3,3,662080,0
+VKTX.US,D,20220401,000000,3.01,3.16,3.01,3.13,728120,0
+VKTX.US,D,20220404,000000,3.16,3.24,3.14,3.15,612715,0
+VKTX.US,D,20220405,000000,3.12,3.1781,3.05,3.06,501349,0
+VKTX.US,D,20220406,000000,3.02,3.09,2.98,3.05,685997,0
+VKTX.US,D,20220407,000000,3.05,3.105,2.99,3,591872,0
+VKTX.US,D,20220408,000000,3.02,3.03,2.895,2.9,601268,0
+VKTX.US,D,20220411,000000,2.9,2.91,2.74,2.74,910133,0
+VKTX.US,D,20220412,000000,2.81,2.86,2.67,2.68,781690,0
+VKTX.US,D,20220413,000000,2.68,2.76,2.645,2.73,969902,0
+VKTX.US,D,20220414,000000,2.72,2.78,2.63,2.76,1485389,0
+VKTX.US,D,20220418,000000,2.78,2.86,2.56,2.57,1290616,0
+VKTX.US,D,20220419,000000,2.56,2.66,2.54,2.6,1047051,0
+VKTX.US,D,20220420,000000,2.61,2.66,2.54,2.54,599740,0
+VKTX.US,D,20220421,000000,2.56,2.625,2.435,2.46,1093001,0
+VKTX.US,D,20220422,000000,2.43,2.52,2.36,2.4,1158844,0
+VKTX.US,D,20220425,000000,2.41,2.46,2.37,2.46,814482,0
+VKTX.US,D,20220426,000000,2.42,2.46,2.29,2.29,750441,0
+VKTX.US,D,20220427,000000,2.3,2.32,2.19,2.2,889333,0
+VKTX.US,D,20220428,000000,2.19,2.42,2.15,2.42,1051643,0
+VKTX.US,D,20220429,000000,2.37,2.445,2.34,2.38,957867,0
+VKTX.US,D,20220502,000000,2.38,2.545,2.36,2.53,854912,0
+VKTX.US,D,20220503,000000,2.52,2.56,2.46,2.51,691772,0
+VKTX.US,D,20220504,000000,2.64,2.64,2.375,2.55,953346,0
+VKTX.US,D,20220505,000000,2.51,2.515,2.39,2.43,739952,0
+VKTX.US,D,20220506,000000,2.42,2.426,2.28,2.33,539260,0
+VKTX.US,D,20220509,000000,2.28,2.32,2.2,2.24,1072356,0
+VKTX.US,D,20220510,000000,2.33,2.514,2.29,2.45,1073409,0
+VKTX.US,D,20220511,000000,2.42,2.49,2.2,2.22,1000709,0
+VKTX.US,D,20220512,000000,2.21,2.33,2.1809,2.27,878701,0
+VKTX.US,D,20220513,000000,2.3,2.35,2.265,2.33,969671,0
+VKTX.US,D,20220516,000000,2.34,2.44,2.29,2.34,856139,0
+VKTX.US,D,20220517,000000,2.44,2.445,2.34,2.4,687421,0
+VKTX.US,D,20220518,000000,2.38,2.38,2.22,2.23,783313,0
+VKTX.US,D,20220519,000000,2.22,2.31,2.17,2.27,866940,0
+VKTX.US,D,20220520,000000,2.33,2.36,2.2,2.28,604427,0
+VKTX.US,D,20220523,000000,2.31,2.31,2.205,2.25,518148,0
+VKTX.US,D,20220524,000000,2.22,2.24,2.11,2.18,735196,0
+VKTX.US,D,20220525,000000,2.17,2.25,2.17,2.23,607874,0
+VKTX.US,D,20220526,000000,2.23,2.33,2.2,2.27,905826,0
+VKTX.US,D,20220527,000000,2.27,2.35,2.21,2.33,648938,0
+VKTX.US,D,20220531,000000,2.35,2.37,2.19,2.22,2872539,0
+VKTX.US,D,20220601,000000,2.25,2.3,2.12,2.13,783456,0
+VKTX.US,D,20220602,000000,2.15,2.27,2.1001,2.23,654383,0
+VKTX.US,D,20220603,000000,2.22,2.34,2.21,2.34,592699,0
+VKTX.US,D,20220606,000000,2.35,2.37,2.21,2.22,778787,0
+VKTX.US,D,20220607,000000,2.2,2.555,2.2,2.51,1139306,0
+VKTX.US,D,20220608,000000,2.51,2.53,2.3,2.3,1141869,0
+VKTX.US,D,20220609,000000,2.32,2.32,2.21,2.25,1185121,0
+VKTX.US,D,20220610,000000,2.22,2.27,2.15,2.23,1048119,0
+VKTX.US,D,20220613,000000,2.13,2.17,2.02,2.12,978083,0
+VKTX.US,D,20220614,000000,2.15,2.28,2.08,2.27,1290604,0
+VKTX.US,D,20220615,000000,2.28,2.325,2.13,2.17,1381662,0
+VKTX.US,D,20220616,000000,2.15,2.15,2.02,2.11,948014,0
+VKTX.US,D,20220617,000000,2.11,2.33,2.11,2.25,1387739,0
+VKTX.US,D,20220621,000000,2.37,2.5,2.325,2.47,918584,0
+VKTX.US,D,20220622,000000,2.41,2.62,2.39,2.58,1070871,0
+VKTX.US,D,20220623,000000,2.57,2.86,2.56,2.83,1359934,0
+VKTX.US,D,20220624,000000,2.88,2.94,2.72,2.88,9738252,0
+VKTX.US,D,20220627,000000,2.88,2.965,2.73,2.8,1044657,0
+VKTX.US,D,20220628,000000,2.79,2.82,2.67,2.71,679563,0
+VKTX.US,D,20220629,000000,2.69,2.79,2.585,2.77,760128,0
+VKTX.US,D,20220630,000000,2.74,2.89,2.65,2.89,662108,0
+VKTX.US,D,20220701,000000,2.88,2.94,2.72,2.82,746527,0
+VKTX.US,D,20220705,000000,2.79,3.04,2.775,3,793677,0
+VKTX.US,D,20220706,000000,2.98,3.245,2.96,3.09,1334096,0
+VKTX.US,D,20220707,000000,3.09,3.62,3.07,3.52,2087438,0
+VKTX.US,D,20220708,000000,3.46,3.66,3.355,3.41,1373181,0
+VKTX.US,D,20220711,000000,3.37,3.535,3.25,3.52,1402583,0
+VKTX.US,D,20220712,000000,3.54,3.65,3.36,3.53,1215671,0
+VKTX.US,D,20220713,000000,3.43,3.63,3.38,3.61,698632,0
+VKTX.US,D,20220714,000000,3.59,3.64,3.5,3.59,1510810,0
+VKTX.US,D,20220715,000000,3.63,3.775,3.515,3.7,824924,0
+VKTX.US,D,20220718,000000,3.7,3.76,3.475,3.48,843909,0
+VKTX.US,D,20220719,000000,3.45,3.615,3.335,3.52,2197074,0
+VKTX.US,D,20220720,000000,3.53,3.6999,3.43,3.54,1692670,0
+VKTX.US,D,20220721,000000,3.56,3.69,3.51,3.55,524768,0
+VKTX.US,D,20220722,000000,3.5,3.5,3.33,3.38,840623,0
+VKTX.US,D,20220725,000000,3.45,3.45,3.25,3.29,640086,0
+VKTX.US,D,20220726,000000,3.29,3.345,3.22,3.26,810889,0
+VKTX.US,D,20220727,000000,3.3,3.34,3.18,3.18,1465944,0
+VKTX.US,D,20220728,000000,3.14,3.26,3,3.19,845003,0
+VKTX.US,D,20220729,000000,3.14,3.15,2.92,3.01,1104139,0
+VKTX.US,D,20220801,000000,2.98,3,2.87,2.87,524620,0
+VKTX.US,D,20220802,000000,2.87,3.12,2.83,3.11,780290,0
+VKTX.US,D,20220803,000000,3.1,3.5,2.775,2.85,2509795,0
+VKTX.US,D,20220804,000000,2.86,3.195,2.86,3.18,1014434,0
+VKTX.US,D,20220805,000000,3.18,3.45,3.07,3.43,797879,0
+VKTX.US,D,20220808,000000,3.47,3.59,3.41,3.57,613561,0
+VKTX.US,D,20220809,000000,3.54,3.55,3.385,3.41,348690,0
+VKTX.US,D,20220810,000000,3.5,3.66,3.39,3.61,492622,0
+VKTX.US,D,20220811,000000,3.61,3.715,3.53,3.58,334891,0
+VKTX.US,D,20220812,000000,3.58,3.77,3.58,3.76,505956,0
+VKTX.US,D,20220815,000000,3.76,3.89,3.735,3.89,381905,0
+VKTX.US,D,20220816,000000,3.9,3.9,3.715,3.77,404332,0
+VKTX.US,D,20220817,000000,3.72,3.84,3.66,3.73,330796,0
+VKTX.US,D,20220818,000000,3.7,3.7113,3.54,3.65,494041,0
+VKTX.US,D,20220819,000000,3.64,3.705,3.55,3.56,519070,0
+VKTX.US,D,20220822,000000,3.53,3.67,3.52,3.53,360362,0
+VKTX.US,D,20220823,000000,3.52,3.65,3.5,3.59,382269,0
+VKTX.US,D,20220824,000000,3.61,3.69,3.55,3.64,312515,0
+VKTX.US,D,20220825,000000,3.61,3.695,3.54,3.54,394083,0
+VKTX.US,D,20220826,000000,3.57,3.57,3.32,3.33,292915,0
+VKTX.US,D,20220829,000000,3.33,3.43,3.27,3.31,333415,0
+VKTX.US,D,20220830,000000,3.32,3.36,3.185,3.19,343524,0
+VKTX.US,D,20220831,000000,3.21,3.32,3.18,3.18,346665,0
+VKTX.US,D,20220901,000000,3.19,3.2425,3.1,3.23,302551,0
+VKTX.US,D,20220902,000000,3.3,3.3,3.1579,3.17,344220,0
+VKTX.US,D,20220906,000000,3.22,3.22,3.08,3.09,302558,0
+VKTX.US,D,20220907,000000,3.06,3.19,3.05,3.16,372419,0
+VKTX.US,D,20220908,000000,3.11,3.25,3.1,3.2,299975,0
+VKTX.US,D,20220909,000000,3.21,3.25,3.115,3.15,275652,0
+VKTX.US,D,20220912,000000,3.15,3.25,3.08,3.25,402745,0
+VKTX.US,D,20220913,000000,3.48,3.5,3.2,3.23,1028213,0
+VKTX.US,D,20220914,000000,3.23,3.235,3.135,3.21,373148,0
+VKTX.US,D,20220915,000000,3.17,3.3501,3.15,3.32,376356,0
+VKTX.US,D,20220916,000000,3.33,3.33,3.15,3.23,528403,0
+VKTX.US,D,20220919,000000,3.16,3.185,3.025,3.09,803200,0
+VKTX.US,D,20220920,000000,3.05,3.09,3.01,3.07,367726,0
+VKTX.US,D,20220921,000000,3.09,3.09,2.88,2.91,509386,0
+VKTX.US,D,20220922,000000,2.9,2.905,2.8,2.85,468219,0
+VKTX.US,D,20220923,000000,2.82,2.86,2.62,2.66,686491,0
+VKTX.US,D,20220926,000000,2.65,2.74,2.5345,2.55,454879,0
+VKTX.US,D,20220927,000000,2.58,2.675,2.54,2.6,315900,0
+VKTX.US,D,20220928,000000,2.59,2.74,2.59,2.71,551045,0
+VKTX.US,D,20220929,000000,2.7,2.75,2.62,2.75,528136,0
+VKTX.US,D,20220930,000000,2.73,2.855,2.6801,2.72,482473,0
+VKTX.US,D,20221003,000000,2.76,2.82,2.68,2.72,299299,0
+VKTX.US,D,20221004,000000,2.79,2.87,2.75,2.77,464561,0
+VKTX.US,D,20221005,000000,2.73,2.97,2.71,2.9,592983,0
+VKTX.US,D,20221006,000000,2.9,2.99,2.8763,2.95,376279,0
+VKTX.US,D,20221007,000000,2.97,2.97,2.81,2.87,649027,0
+VKTX.US,D,20221010,000000,2.88,2.9,2.81,2.83,346003,0
+VKTX.US,D,20221011,000000,2.8,3,2.7505,2.94,538297,0
+VKTX.US,D,20221012,000000,2.92,3.04,2.86,3.03,423006,0
+VKTX.US,D,20221013,000000,2.95,3.2,2.91,3.18,946682,0
+VKTX.US,D,20221014,000000,3.2,3.31,3.1449,3.27,997779,0
+VKTX.US,D,20221017,000000,3.33,3.78,3.28,3.76,1815547,0
+VKTX.US,D,20221018,000000,3.77,4.155,3.76,4.04,2323421,0
+VKTX.US,D,20221019,000000,4.02,4.19,3.4401,3.55,2078687,0
+VKTX.US,D,20221020,000000,3.55,3.9,3.535,3.75,1820940,0
+VKTX.US,D,20221021,000000,3.77,4.14,3.635,4.1,1357079,0
+VKTX.US,D,20221024,000000,4,4.13,3.8513,4.04,765323,0
+VKTX.US,D,20221025,000000,4.05,4.2,3.74,4.09,1423995,0
+VKTX.US,D,20221026,000000,4,4.5,3.982,4.15,920542,0
+VKTX.US,D,20221027,000000,4.3,4.345,4.03,4.03,746603,0
+VKTX.US,D,20221028,000000,4.07,4.22,3.95,4.16,521471,0
+VKTX.US,D,20221031,000000,4.17,4.24,4.08,4.1,583270,0
+VKTX.US,D,20221101,000000,4.16,4.47,4.11,4.37,1387834,0
+VKTX.US,D,20221102,000000,4.41,4.5,4.285,4.29,989144,0
+VKTX.US,D,20221103,000000,4.32,4.42,4.19,4.4,991671,0
+VKTX.US,D,20221104,000000,4.46,4.46,4.175,4.24,917508,0
+VKTX.US,D,20221107,000000,4.24,4.28,4.055,4.25,600806,0
+VKTX.US,D,20221108,000000,4.24,4.455,4.13,4.27,851435,0
+VKTX.US,D,20221109,000000,4.24,4.385,4.18,4.21,536725,0
+VKTX.US,D,20221110,000000,4.32,4.45,4.11,4.11,2918993,0
+VKTX.US,D,20221111,000000,4.21,4.33,4.06,4.18,828073,0
+VKTX.US,D,20221114,000000,4.14,4.46,4.085,4.33,840695,0
+VKTX.US,D,20221115,000000,4.42,4.65,4.33,4.47,793773,0
+VKTX.US,D,20221116,000000,4.47,4.57,4.14,4.16,858488,0
+VKTX.US,D,20221117,000000,4.12,4.18,4.08,4.1,537452,0
+VKTX.US,D,20221118,000000,4.13,4.1496,3.94,4,1245213,0
+VKTX.US,D,20221121,000000,4.02,4.0575,3.855,4.01,830785,0
+VKTX.US,D,20221122,000000,4.02,4.09,3.86,4.06,843767,0
+VKTX.US,D,20221123,000000,4.06,4.175,4.06,4.09,450761,0
+VKTX.US,D,20221125,000000,4.06,4.075,3.98,4.01,161722,0
+VKTX.US,D,20221128,000000,4.01,4.17,3.965,4.01,451140,0
+VKTX.US,D,20221129,000000,4,4.06,3.895,3.94,734550,0
+VKTX.US,D,20221130,000000,3.95,4.1,3.93,4.05,393657,0
+VKTX.US,D,20221201,000000,4.06,4.15,3.99,4.13,335497,0
+VKTX.US,D,20221202,000000,4.08,4.3,4.01,4.26,720356,0
+VKTX.US,D,20221205,000000,4.25,4.25,3.93,3.97,535106,0
+VKTX.US,D,20221206,000000,4.04,4.04,3.715,3.72,522689,0
+VKTX.US,D,20221207,000000,3.72,3.805,3.66,3.75,390724,0
+VKTX.US,D,20221208,000000,3.78,3.83,3.65,3.76,417594,0
+VKTX.US,D,20221209,000000,3.7,3.755,3.63,3.68,361545,0
+VKTX.US,D,20221212,000000,3.73,3.77,3.54,3.55,820073,0
+VKTX.US,D,20221213,000000,3.68,3.775,3.56,3.64,1174310,0
+VKTX.US,D,20221214,000000,3.66,3.76,3.6,3.68,494929,0
+VKTX.US,D,20221215,000000,3.59,3.89,3.59,3.85,490369,0
+VKTX.US,D,20221216,000000,3.85,4.045,3.76,4.02,670564,0
+VKTX.US,D,20221219,000000,5.45,7.25,5.32,6.99,96447880,0
+VKTX.US,D,20221220,000000,6.7977,7.74,6.56,7.19,21633376,0
+VKTX.US,D,20221221,000000,7.1851,8.27,6.98,7.89,12603419,0
+VKTX.US,D,20221222,000000,7.69,8.42,7.69,8.09,8679290,0
+VKTX.US,D,20221223,000000,7.97,8.4793,7.81,8.45,4986140,0
+VKTX.US,D,20221227,000000,8.5,8.63,7.9801,8.11,4538655,0
+VKTX.US,D,20221228,000000,8.07,9.04,7.9,8.99,4860564,0
+VKTX.US,D,20221229,000000,8.98,9.53,8.79,9.32,3426124,0
+VKTX.US,D,20221230,000000,9.26,9.62,8.86,9.4,3205712,0
+VKTX.US,D,20230103,000000,9.19,9.34,7.97,8.52,4513920,0
+VKTX.US,D,20230104,000000,8.26,8.85,8.2101,8.42,1862194,0
+VKTX.US,D,20230105,000000,8.39,8.6499,8.03,8.08,2067952,0
+VKTX.US,D,20230106,000000,8.13,8.87,8.0459,8.44,1968691,0
+VKTX.US,D,20230109,000000,8.45,8.775,8.4,8.42,1401194,0
+VKTX.US,D,20230110,000000,8.44,9.19,8.42,9.11,1906780,0
+VKTX.US,D,20230111,000000,9.09,9.09,8.33,8.54,2186633,0
+VKTX.US,D,20230112,000000,8.57,8.82,8.43,8.77,1389368,0
+VKTX.US,D,20230113,000000,8.77,9.4,8.6575,8.95,2069103,0
+VKTX.US,D,20230117,000000,8.92,9.25,8.72,9.18,1140102,0
+VKTX.US,D,20230118,000000,9.2,9.58,9.09,9.16,1651587,0
+VKTX.US,D,20230119,000000,9.16,9.16,8.7,8.72,1557543,0
+VKTX.US,D,20230120,000000,8.735,8.84,8.47,8.68,1993156,0
+VKTX.US,D,20230123,000000,8.72,8.79,8.36,8.44,1353859,0
+VKTX.US,D,20230124,000000,8.44,8.64,8.3312,8.62,1007530,0
+VKTX.US,D,20230125,000000,8.63,8.7589,8.485,8.53,1140920,0
+VKTX.US,D,20230126,000000,8.59,8.64,8.25,8.4,1126756,0
+VKTX.US,D,20230127,000000,8.43,8.72,8.42,8.57,898433,0
+VKTX.US,D,20230130,000000,8.57,8.79,8.29,8.43,1294126,0
+VKTX.US,D,20230131,000000,8.45,8.78,8.42,8.76,1107097,0
+VKTX.US,D,20230201,000000,8.81,9.14,8.53,8.8,1988635,0
+VKTX.US,D,20230202,000000,8.75,9.21,8.47,9.19,1463058,0
+VKTX.US,D,20230203,000000,9.12,9.52,9.01,9.1,2051063,0
+VKTX.US,D,20230206,000000,9.08,9.565,9.08,9.56,1669721,0
+VKTX.US,D,20230207,000000,9.57,9.96,9.3715,9.96,1845260,0
+VKTX.US,D,20230208,000000,9.95,10.1,9.19,9.56,2406265,0
+VKTX.US,D,20230209,000000,9.62,11.08,9.07,10.68,4535863,0
+VKTX.US,D,20230210,000000,10.6,11.05,10.36,10.67,2485672,0
+VKTX.US,D,20230213,000000,10.61,11.155,10.49,10.63,1707973,0
+VKTX.US,D,20230214,000000,10.63,10.97,10.415,10.77,1264376,0
+VKTX.US,D,20230215,000000,10.74,11.16,10.611,11.14,1355221,0
+VKTX.US,D,20230216,000000,11.18,11.8,11.175,11.44,2736026,0
+VKTX.US,D,20230217,000000,11.49,11.64,11.25,11.29,1728705,0
+VKTX.US,D,20230221,000000,11.05,11.61,11.005,11.03,1700492,0
+VKTX.US,D,20230222,000000,11.03,11.13,10.82,10.99,1457732,0
+VKTX.US,D,20230223,000000,11.05,11.7,11.05,11.45,1499812,0
+VKTX.US,D,20230224,000000,11.36,11.665,10.96,11,1639845,0
+VKTX.US,D,20230227,000000,11.12,11.34,10.869,10.99,1598993,0
+VKTX.US,D,20230228,000000,11,11.185,10.89,11.01,2402117,0
+VKTX.US,D,20230301,000000,11.01,11.7,11.01,11.39,1422510,0
+VKTX.US,D,20230302,000000,11.3,11.54,11.2,11.47,1240347,0
+VKTX.US,D,20230303,000000,11.46,11.985,11.38,11.83,1621692,0
+VKTX.US,D,20230306,000000,11.81,11.85,11.43,11.52,1388580,0
+VKTX.US,D,20230307,000000,11.5,11.67,11.23,11.33,1152299,0
+VKTX.US,D,20230308,000000,11.35,11.5425,11.14,11.5,1313970,0
+VKTX.US,D,20230309,000000,11.56,11.71,10.91,11,1960438,0
+VKTX.US,D,20230310,000000,10.91,11.19,10.26,10.35,2312058,0
+VKTX.US,D,20230313,000000,10.13,10.75,10.12,10.53,2055070,0
+VKTX.US,D,20230314,000000,10.56,11.285,10.56,10.9,1865704,0
+VKTX.US,D,20230315,000000,10.75,11.07,10.645,10.68,1615727,0
+VKTX.US,D,20230316,000000,10.59,11.04,10.3,10.94,2141682,0
+VKTX.US,D,20230317,000000,11.14,11.92,10.92,11.83,12204758,0
+VKTX.US,D,20230320,000000,11.85,11.92,10.95,11.63,3458737,0
+VKTX.US,D,20230321,000000,11.69,11.71,9.1408,9.38,6922471,0
+VKTX.US,D,20230322,000000,9.43,9.85,9.23,9.58,3645460,0
+VKTX.US,D,20230323,000000,9.6,9.605,8.9643,9.23,3265861,0
+VKTX.US,D,20230324,000000,9.21,9.32,8.68,8.85,2604205,0
+VKTX.US,D,20230327,000000,8.92,9.5409,8.86,9.12,1943848,0
+VKTX.US,D,20230328,000000,12.31,15.49,12.22,15.44,62732184,0
+VKTX.US,D,20230329,000000,15.72,16.4,15.13,15.93,12938777,0
+VKTX.US,D,20230330,000000,15.745,17.45,15.5,17.33,24848493,0
+VKTX.US,D,20230331,000000,17.385,17.6,16.27,16.65,8475579,0
+VKTX.US,D,20230403,000000,16.825,18.01,16.692,17.57,5808082,0
+VKTX.US,D,20230404,000000,17.62,17.95,16.46,17.05,5513977,0
+VKTX.US,D,20230405,000000,16.97,17.21,15.88,16.32,3607919,0
+VKTX.US,D,20230406,000000,16.32,16.71,15.97,16.68,2830873,0
+VKTX.US,D,20230410,000000,16.59,17.1657,16.16,16.94,2472339,0
+VKTX.US,D,20230411,000000,16.94,18.03,16.87,17.69,3336253,0
+VKTX.US,D,20230412,000000,17.72,18.44,17.3586,17.73,3703616,0
+VKTX.US,D,20230413,000000,17.75,18.74,17.69,18.62,3579560,0
+VKTX.US,D,20230414,000000,18.7,18.95,18.1715,18.75,3562061,0
+VKTX.US,D,20230417,000000,18.97,20.67,18.91,19.63,6434649,0
+VKTX.US,D,20230418,000000,19.76,20.79,19.66,20.38,5145848,0
+VKTX.US,D,20230419,000000,20.18,21.79,19.945,21.27,6195437,0
+VKTX.US,D,20230420,000000,21.27,21.46,20.26,20.46,3551201,0
+VKTX.US,D,20230421,000000,20.27,21.4,19.94,21.21,3746484,0
+VKTX.US,D,20230424,000000,21.42,22.035,20.72,21.33,2987103,0
+VKTX.US,D,20230425,000000,21.86,22.04,19.811,19.88,4244126,0
+VKTX.US,D,20230426,000000,19.97,20.36,19.2,19.55,2977814,0
+VKTX.US,D,20230427,000000,20.41,20.9299,19.5,19.61,3136911,0
+VKTX.US,D,20230428,000000,19.81,21.3918,19.51,21.31,3504732,0
+VKTX.US,D,20230501,000000,21.39,22.83,21.15,22.12,4007710,0
+VKTX.US,D,20230502,000000,22.02,22.73,20.84,21,3620156,0
+VKTX.US,D,20230503,000000,21.31,21.99,20.71,21.45,2468461,0
+VKTX.US,D,20230504,000000,21.53,21.785,20.5338,21.67,2329802,0
+VKTX.US,D,20230505,000000,21.91,23.075,21.91,22.86,2915215,0
+VKTX.US,D,20230508,000000,23.5,23.5,22.3088,22.86,2045740,0
+VKTX.US,D,20230509,000000,22.61,22.7328,21.8,22.45,2200623,0
+VKTX.US,D,20230510,000000,22.7,23.16,22.275,22.69,1896954,0
+VKTX.US,D,20230511,000000,23,23.42,22.58,22.91,2016110,0
+VKTX.US,D,20230512,000000,23.13,23.245,22.0201,22.53,1608923,0
+VKTX.US,D,20230515,000000,22.71,23.25,21.86,21.99,1642123,0
+VKTX.US,D,20230516,000000,23.565,25.03,21.17,24.645,13958007,0
+VKTX.US,D,20230517,000000,24.64,24.89,23.33,24.41,4089795,0
+VKTX.US,D,20230518,000000,24.5,24.55,22.79,23.18,3024911,0
+VKTX.US,D,20230519,000000,23.28,24.1,22.855,22.97,2157861,0
+VKTX.US,D,20230522,000000,23,24.39,22.66,24.35,3246054,0
+VKTX.US,D,20230523,000000,24.48,25.7199,22.65,22.78,4113153,0
+VKTX.US,D,20230524,000000,22.7,23.06,21.51,21.86,2733909,0
+VKTX.US,D,20230525,000000,21.76,21.87,20.05,20.9,3297632,0
+VKTX.US,D,20230526,000000,20.85,21.7,20.61,21.31,1972868,0
+VKTX.US,D,20230530,000000,21.28,21.8781,20.61,20.64,1796862,0
+VKTX.US,D,20230531,000000,20.78,22.19,20.66,21.96,3847373,0
+VKTX.US,D,20230601,000000,21.9,22.3323,21.55,21.97,1658289,0
+VKTX.US,D,20230602,000000,22.19,22.55,21.8,22.28,1674828,0
+VKTX.US,D,20230605,000000,22.46,23.375,22.3338,23.07,1654269,0
+VKTX.US,D,20230606,000000,23.05,24.11,22.9,24.05,1794176,0
+VKTX.US,D,20230607,000000,24.05,24.75,23.57,24.36,1741672,0
+VKTX.US,D,20230608,000000,24.31,25.05,24.16,24.79,1954364,0
+VKTX.US,D,20230609,000000,24.7,25.0599,24.19,24.27,1712971,0
+VKTX.US,D,20230612,000000,24.31,25.57,23.14,23.735,3048131,0
+VKTX.US,D,20230613,000000,23.77,24,22.74,23.16,2203806,0
+VKTX.US,D,20230614,000000,23.02,23.36,22.2,22.39,1647972,0
+VKTX.US,D,20230615,000000,22.18,22.78,21.96,22.46,1438736,0
+VKTX.US,D,20230616,000000,22.61,22.78,20.735,21.08,7127539,0
+VKTX.US,D,20230620,000000,21,22.14,20.79,21.81,2555442,0
+VKTX.US,D,20230621,000000,21.7,21.9,21.43,21.46,1178669,0
+VKTX.US,D,20230622,000000,21.47,22.61,21.34,21.8,1674410,0
+VKTX.US,D,20230623,000000,21.61,21.8,20.09,20.4,14857983,0
+VKTX.US,D,20230626,000000,19.78,20.31,17.87,18.14,5209810,0
+VKTX.US,D,20230627,000000,17.72,17.72,14.3,14.835,13007726,0
+VKTX.US,D,20230628,000000,15.51,16.23,15.36,15.51,5805647,0
+VKTX.US,D,20230629,000000,15.51,15.955,15.15,15.62,2940140,0
+VKTX.US,D,20230630,000000,15.89,16.89,15.69,16.21,3480513,0
+VKTX.US,D,20230703,000000,16.07,16.14,15.18,15.44,1562668,0
+VKTX.US,D,20230705,000000,15.3326,15.99,15.3326,15.67,2054321,0
+VKTX.US,D,20230706,000000,15.56,16.16,15.3,15.99,2043486,0
+VKTX.US,D,20230707,000000,16,16.1,15.015,15.38,1898974,0
+VKTX.US,D,20230710,000000,15.4,16.08,15.4,15.98,1823281,0
+VKTX.US,D,20230711,000000,15.74,16.03,15.3258,16,1801408,0
+VKTX.US,D,20230712,000000,16.34,16.35,15.27,15.39,1576100,0
+VKTX.US,D,20230713,000000,15.42,15.88,15.4,15.74,1418909,0
+VKTX.US,D,20230714,000000,15.81,15.82,15.31,15.58,1079541,0
+VKTX.US,D,20230717,000000,15.48,16.33,15.3875,15.48,1725840,0
+VKTX.US,D,20230718,000000,15.45,15.74,15.2015,15.41,1673779,0
+VKTX.US,D,20230719,000000,15.43,15.6153,15.13,15.22,1394763,0
+VKTX.US,D,20230720,000000,15.2,15.63,15.14,15.2,1565848,0
+VKTX.US,D,20230721,000000,15.29,15.57,15.18,15.36,1628511,0
+VKTX.US,D,20230724,000000,15.25,15.34,14.28,14.51,2062783,0
+VKTX.US,D,20230725,000000,14.49,14.81,14.41,14.49,997791,0
+VKTX.US,D,20230726,000000,14.23,14.6,13.9,14.28,2006357,0
+VKTX.US,D,20230727,000000,13.61,14.4,13.11,13.71,2507048,0
+VKTX.US,D,20230728,000000,13.84,14.73,13.835,14.44,1737626,0
+VKTX.US,D,20230731,000000,14.36,14.9,14.13,14.5,2326940,0
+VKTX.US,D,20230801,000000,14.47,14.47,13.81,14.16,1452166,0
+VKTX.US,D,20230802,000000,14.07,14.28,13.58,13.91,1255057,0
+VKTX.US,D,20230803,000000,13.82,13.82,13.36,13.5,1057659,0
+VKTX.US,D,20230804,000000,13.58,13.66,12.75,13.1,2040492,0
+VKTX.US,D,20230807,000000,13.0384,13.21,12.62,12.71,2049150,0
+VKTX.US,D,20230808,000000,13.85,14.365,13.42,14.22,4743134,0
+VKTX.US,D,20230809,000000,14.07,14.985,13.84,14.59,2599298,0
+VKTX.US,D,20230810,000000,14.55,15.49,14.26,14.88,1471882,0
+VKTX.US,D,20230811,000000,14.75,15.205,14.5634,15.1,1334085,0
+VKTX.US,D,20230814,000000,15,15,14.355,14.69,1324901,0
+VKTX.US,D,20230815,000000,14.57,14.95,14.3301,14.81,851424,0
+VKTX.US,D,20230816,000000,14.79,14.79,13.9,14.2,1494638,0
+VKTX.US,D,20230817,000000,14.26,14.34,13.57,14.14,1333020,0
+VKTX.US,D,20230818,000000,13.95,14.285,13.7,13.98,1310755,0
+VKTX.US,D,20230821,000000,13.96,14.39,13.95,14.22,947037,0
+VKTX.US,D,20230822,000000,14.28,14.56,13.87,14.37,745264,0
+VKTX.US,D,20230823,000000,14.51,14.75,14.32,14.34,1037116,0
+VKTX.US,D,20230824,000000,14.31,14.34,13.45,13.59,1261301,0
+VKTX.US,D,20230825,000000,13.6,13.845,13.4,13.62,926970,0
+VKTX.US,D,20230828,000000,13.62,14.04,13.52,14.02,969222,0
+VKTX.US,D,20230829,000000,13.97,14.17,13.76,13.85,1313605,0
+VKTX.US,D,20230830,000000,13.87,14.01,13.58,13.675,907924,0
+VKTX.US,D,20230831,000000,13.64,13.99,13.61,13.81,1125829,0
+VKTX.US,D,20230901,000000,13.9,14.89,13.8501,14.51,1651859,0
+VKTX.US,D,20230905,000000,14.42,14.67,14.05,14.16,1304569,0
+VKTX.US,D,20230906,000000,14.16,14.78,13.95,14.63,2079319,0
+VKTX.US,D,20230907,000000,14.47,14.94,14.4178,14.61,1706740,0
+VKTX.US,D,20230908,000000,14.66,16.115,14.58,15.89,2868886,0
+VKTX.US,D,20230911,000000,16.07,16.359,15.46,15.78,2351533,0
+VKTX.US,D,20230912,000000,15.64,15.93,14.99,15.18,1489713,0
+VKTX.US,D,20230913,000000,15.3,15.61,15.14,15.15,1190904,0
+VKTX.US,D,20230914,000000,15.17,15.32,14.93,15,1024599,0
+VKTX.US,D,20230915,000000,15.03,15.41,14.58,14.77,6232508,0
+VKTX.US,D,20230918,000000,14.54,14.6,13.22,13.815,2932224,0
+VKTX.US,D,20230919,000000,13.86,14.075,13.425,13.8,1200310,0
+VKTX.US,D,20230920,000000,13.78,13.79,13.39,13.49,1446522,0
+VKTX.US,D,20230921,000000,13.189,13.5699,13.16,13.31,1099547,0
+VKTX.US,D,20230922,000000,13.37,13.51,12.77,12.88,1914793,0
+VKTX.US,D,20230925,000000,12.79,12.82,11.375,11.665,3402490,0
+VKTX.US,D,20230926,000000,11.71,12.2,11.62,11.925,2340260,0
+VKTX.US,D,20230927,000000,11.91,12,10.835,10.92,3486366,0
+VKTX.US,D,20230928,000000,10.99,11.32,10.66,11.22,2691611,0
+VKTX.US,D,20230929,000000,11.38,11.92,10.98,11.07,2558501,0
+VKTX.US,D,20231002,000000,11,11.08,10.755,10.87,1825926,0
+VKTX.US,D,20231003,000000,10.77,10.85,10.4501,10.77,2083939,0
+VKTX.US,D,20231004,000000,10.7,10.845,10.45,10.73,1642628,0
+VKTX.US,D,20231005,000000,10.74,11.21,10.67,11.16,1478148,0
+VKTX.US,D,20231006,000000,10.94,12.16,10.93,11.73,2210991,0
+VKTX.US,D,20231009,000000,11.37,11.76,11.37,11.56,1371150,0
+VKTX.US,D,20231010,000000,11.56,11.9,11.0562,11.35,2530698,0
+VKTX.US,D,20231011,000000,11.5,11.67,10.64,10.91,1645560,0
+VKTX.US,D,20231012,000000,10.92,11.13,10.75,11.09,2922040,0
+VKTX.US,D,20231013,000000,11.16,11.28,10.69,10.95,2601404,0
+VKTX.US,D,20231016,000000,10.91,11.04,10.54,10.76,2816939,0
+VKTX.US,D,20231017,000000,10.68,11.13,10.66,10.72,3185659,0
+VKTX.US,D,20231018,000000,10.71,10.92,9.93,10.38,2853465,0
+VKTX.US,D,20231019,000000,10.36,10.36,9.96,10.1,1368341,0
+VKTX.US,D,20231020,000000,10.16,10.37,9.975,10.03,1547715,0
+VKTX.US,D,20231023,000000,10.02,10.555,9.93,10.38,2196827,0
+VKTX.US,D,20231024,000000,10.45,10.88,10.335,10.65,2624864,0
+VKTX.US,D,20231025,000000,10.66,10.94,10.51,10.67,1925719,0
+VKTX.US,D,20231026,000000,9,10.01,8.28,9.665,4752079,0
+VKTX.US,D,20231027,000000,9.75,9.7813,9.15,9.24,2641038,0
+VKTX.US,D,20231030,000000,9.33,9.7,9.25,9.58,1501189,0
+VKTX.US,D,20231031,000000,9.63,9.9,9.41,9.81,1040254,0
+VKTX.US,D,20231101,000000,9.74,9.97,9.32,9.57,2846660,0
+VKTX.US,D,20231102,000000,9.72,9.84,9.56,9.78,1413469,0
+VKTX.US,D,20231103,000000,9.93,10.785,9.79,10.55,2399362,0
+VKTX.US,D,20231106,000000,10.61,10.7,10.41,10.41,1755898,0
+VKTX.US,D,20231107,000000,10.52,10.62,10.205,10.33,1395033,0
+VKTX.US,D,20231108,000000,10.51,10.515,9.99,10.09,1443555,0
+VKTX.US,D,20231109,000000,9.96,10.07,9.35,9.5,1431698,0
+VKTX.US,D,20231110,000000,9.7,9.84,9.34,9.78,1339815,0
+VKTX.US,D,20231113,000000,9.73,9.94,9.49,9.93,1087709,0
+VKTX.US,D,20231114,000000,10.43,11.19,10.4,11.17,2464515,0
+VKTX.US,D,20231115,000000,11.05,11.86,10.9501,11.03,2886840,0
+VKTX.US,D,20231116,000000,11.18,11.55,10.34,10.53,2205473,0
+VKTX.US,D,20231117,000000,10.55,11.4,10.51,11.27,1590874,0
+VKTX.US,D,20231120,000000,11.35,11.78,11.28,11.77,1743501,0
+VKTX.US,D,20231121,000000,11.59,11.95,11.21,11.35,1425851,0
+VKTX.US,D,20231122,000000,11.51,11.68,11.212,11.56,874223,0
+VKTX.US,D,20231124,000000,11.6,12.5603,11.58,12.28,924601,0
+VKTX.US,D,20231127,000000,12.25,12.49,11.715,12,1460718,0
+VKTX.US,D,20231128,000000,11.94,12.07,11.545,11.72,813926,0
+VKTX.US,D,20231129,000000,11.74,12.24,11.74,11.83,1004785,0
+VKTX.US,D,20231130,000000,12.01,12.67,12.01,12.22,1772388,0
+VKTX.US,D,20231201,000000,12.4,13.1,11.82,13.01,2947473,0
+VKTX.US,D,20231204,000000,14.51,15.56,14.02,15.08,8174173,0
+VKTX.US,D,20231205,000000,15.05,18.09,14.8211,17.36,9833537,0
+VKTX.US,D,20231206,000000,17.53,18.25,17.2,17.24,4301861,0
+VKTX.US,D,20231207,000000,17.55,18.83,17.5,18.04,3605288,0
+VKTX.US,D,20231208,000000,18.18,19.58,17.7,18.48,4665125,0
+VKTX.US,D,20231211,000000,18.48,18.48,16.71,17.45,3994411,0
+VKTX.US,D,20231212,000000,17.46,18.355,16.7,18.34,2083209,0
+VKTX.US,D,20231213,000000,18.25,19.41,18.1,19.41,2674435,0
+VKTX.US,D,20231214,000000,19.8,19.905,18.97,19.22,4264991,0
+VKTX.US,D,20231215,000000,19.25,19.54,18.64,18.9,4495941,0
+VKTX.US,D,20231218,000000,18.85,19.44,18.42,19.17,2012608,0
+VKTX.US,D,20231219,000000,19.3,19.8,18.89,19.15,3116393,0
+VKTX.US,D,20231220,000000,18.99,19.01,17.55,17.62,3729531,0
+VKTX.US,D,20231221,000000,18.09,18.49,17.73,18.01,1596956,0
+VKTX.US,D,20231222,000000,18.03,19.39,18.03,19,1787631,0
+VKTX.US,D,20231226,000000,19.31,19.64,18.86,19.14,1237898,0
+VKTX.US,D,20231227,000000,19.31,20.03,18.72,19.64,2157400,0
+VKTX.US,D,20231228,000000,19.7,19.97,18.95,19.27,2020241,0
+VKTX.US,D,20231229,000000,19.26,19.29,18.39,18.61,3203265,0
+VKTX.US,D,20240102,000000,18.53,19,17.97,18.28,1581957,0
+VKTX.US,D,20240103,000000,18.11,18.33,17.23,17.4,2053183,0
+VKTX.US,D,20240104,000000,17.46,18.75,17.36,18.58,1751853,0
+VKTX.US,D,20240105,000000,18.27,18.75,17.916,18.19,2329254,0
+VKTX.US,D,20240108,000000,18.24,19.48,18.14,19.48,2646425,0
+VKTX.US,D,20240109,000000,19.25,22.09,19.15,21.56,5869343,0
+VKTX.US,D,20240110,000000,21.66,22.91,20.92,21.67,4290847,0
+VKTX.US,D,20240111,000000,21.43,21.83,20.42,21.03,2738673,0
+VKTX.US,D,20240112,000000,21.19,22,20.87,21.44,1505615,0
+VKTX.US,D,20240116,000000,21.23,22.08,20.56,21.26,1990904,0
+VKTX.US,D,20240117,000000,20.65,21.45,20.28,21.42,1189132,0
+VKTX.US,D,20240118,000000,21.63,22.06,20.47,20.94,2399300,0
+VKTX.US,D,20240119,000000,21.02,23.28,20.745,21.77,3849145,0
+VKTX.US,D,20240122,000000,21.85,22.88,20.83,22.84,3838053,0
+VKTX.US,D,20240123,000000,23.06,23.35,22.2,23.27,2762346,0
+VKTX.US,D,20240124,000000,23.68,23.76,21.39,21.45,2865917,0
+VKTX.US,D,20240125,000000,21.57,22.56,21.26,21.51,2540646,0
+VKTX.US,D,20240126,000000,21.64,22,20.92,21.37,1208355,0
+VKTX.US,D,20240129,000000,21.38,23.93,21.26,23.91,3064583,0
+VKTX.US,D,20240130,000000,23.7,24.3,23.3701,23.82,2189940,0
+VKTX.US,D,20240131,000000,23.71,25.24,23.64,24.14,4088633,0
+VKTX.US,D,20240201,000000,24.3,24.3933,22.81,23.95,3467475,0
+VKTX.US,D,20240202,000000,23.88,23.94,22.51,23.45,2464466,0
+VKTX.US,D,20240205,000000,23.46,25.04,22.6851,24.66,3258961,0
+VKTX.US,D,20240206,000000,23.3,24.65,23.11,24.61,3010697,0
+VKTX.US,D,20240207,000000,24.82,24.91,23.805,24.48,2658120,0
+VKTX.US,D,20240208,000000,25.75,29.45,25.34,28.89,8526306,0
+VKTX.US,D,20240209,000000,29.37,32,29.1103,30.58,4960514,0
+VKTX.US,D,20240212,000000,31.34,31.75,29.9,31.725,3425173,0
+VKTX.US,D,20240213,000000,30.22,31.29,29.82,30.6,3213956,0
+VKTX.US,D,20240214,000000,31.44,33.96,31.06,32.23,4475158,0
+VKTX.US,D,20240215,000000,32.16,32.5399,30.96,31.85,2541897,0
+VKTX.US,D,20240216,000000,31.61,37.22,31.58,36.2,9397030,0
+VKTX.US,D,20240220,000000,36.21,37.59,34.27,35.74,4835743,0
+VKTX.US,D,20240221,000000,35.5,36.88,34.04,35.18,2682715,0
+VKTX.US,D,20240222,000000,35.2,38.0142,35.0009,35.66,3287570,0
+VKTX.US,D,20240223,000000,35.71,38.68,35.62,37.42,3422358,0
+VKTX.US,D,20240226,000000,36.59,38.5399,35.77,38.48,3219438,0
+VKTX.US,D,20240227,000000,69.77,90,57.56,85.05,59033668,0
+VKTX.US,D,20240228,000000,89.9,99.41,86.7,94.5,30306889,0
+VKTX.US,D,20240229,000000,90.25,93.3,75.0818,77.05,27305129,0
+VKTX.US,D,20240301,000000,80.99,87.81,80.5105,85.22,13177224,0
+VKTX.US,D,20240304,000000,90,94.6731,86.23,91.34,13236163,0
+VKTX.US,D,20240305,000000,90,92.9199,83.56,87.9,7449998,0
+VKTX.US,D,20240306,000000,89.5,96.74,88.6101,91.18,8157080,0
+VKTX.US,D,20240307,000000,79.59,81.44,72.02,74,17278765,0
+VKTX.US,D,20240308,000000,76.5,76.98,68.6,71.78,9855690,0
+VKTX.US,D,20240311,000000,70,70.03,61.925,63.44,8386503,0
+VKTX.US,D,20240312,000000,64.06,68.24,62.94,67.1,6814191,0
+VKTX.US,D,20240313,000000,67.4,72.08,66.02,71.96,5147988,0
+VKTX.US,D,20240314,000000,70.48,70.93,63.04,65.05,6683167,0
+VKTX.US,D,20240315,000000,67.2,67.75,61.98,62.56,9470165,0
+VKTX.US,D,20240318,000000,62.81,65.7,60.3,63.35,4677662,0
+VKTX.US,D,20240319,000000,62.7,67.8,61.41,65.18,4159159,0
+VKTX.US,D,20240320,000000,65.49,71.15,63.65,71.04,4891660,0
+VKTX.US,D,20240321,000000,71.5,74.3499,69.83,70.59,3384887,0
+VKTX.US,D,20240322,000000,70.8,72.4,68.6885,69.55,2055597,0
+VKTX.US,D,20240325,000000,70.9,73.71,69.12,69.19,2888066,0
+VKTX.US,D,20240326,000000,77.51,89.0997,76.92,80.83,19565367,0
+VKTX.US,D,20240327,000000,82.08,85.2,78.65,83.34,6689876,0
+VKTX.US,D,20240328,000000,83.5,84.7,80.5,82,4331410,0
+VKTX.US,D,20240401,000000,81.97,82,77.25,79.5,3309080,0
+VKTX.US,D,20240402,000000,77,78.46,73.4001,77.35,4013036,0
+VKTX.US,D,20240403,000000,77,80.7399,76,78.44,2335825,0
+VKTX.US,D,20240404,000000,79.05,80.1,73.32,73.68,3370764,0
+VKTX.US,D,20240405,000000,73.69,77.7697,72.41,76.45,2726464,0
+VKTX.US,D,20240408,000000,75.43,76.81,74.03,75.84,2286058,0
+VKTX.US,D,20240409,000000,75.22,76.18,71.74,72.83,2581101,0
+VKTX.US,D,20240410,000000,70.5,71.84,68.3,71.65,3110470,0
+VKTX.US,D,20240411,000000,70.94,71.73,70.39,70.87,1742860,0
+VKTX.US,D,20240412,000000,70,70.8099,68.42,68.62,2729881,0
+VKTX.US,D,20240415,000000,68.51,70,66.2495,66.95,2132941,0
+VKTX.US,D,20240416,000000,66.26,68.48,65.5,67.95,2095681,0
+VKTX.US,D,20240417,000000,69.09,69.78,66.21,66.47,1973644,0
+VKTX.US,D,20240418,000000,66.13,66.25,64.5,64.67,2405857,0
+VKTX.US,D,20240419,000000,64.54,65.8,61.64,63.37,3051907,0
+VKTX.US,D,20240422,000000,64.13,64.94,62.3,63.85,1562386,0
+VKTX.US,D,20240423,000000,64.45,67.58,63.51,64.93,2032588,0
+VKTX.US,D,20240424,000000,65.75,67.78,64.43,65.07,2584595,0
+VKTX.US,D,20240425,000000,63,69.17,62.56,68.86,3526931,0
+VKTX.US,D,20240426,000000,69,74.64,68.22,74.31,3535445,0
+VKTX.US,D,20240429,000000,74.54,76.44,73.5,75.42,2827859,0
+VKTX.US,D,20240430,000000,75,80.25,74.8,79.58,3794643,0
+VKTX.US,D,20240501,000000,78.31,80.3783,75.66,76.43,4065301,0
+VKTX.US,D,20240502,000000,78.13,78.13,73.41,75.76,2147192,0
+VKTX.US,D,20240503,000000,74.49,77.68,72.88,76.97,3754256,0
+VKTX.US,D,20240506,000000,76.97,79.88,73.69,78.21,3197262,0
+VKTX.US,D,20240507,000000,78.27,81.86,76.51,79.61,3683622,0
+VKTX.US,D,20240508,000000,78.13,79.97,76.751,79.91,1799726,0
+VKTX.US,D,20240509,000000,80.49,81.81,78.61,80.2,2416825,0
+VKTX.US,D,20240510,000000,80.12,80.19,73.21,73.64,3993178,0
+VKTX.US,D,20240513,000000,74.39,74.95,70.43,72.35,2577826,0
+VKTX.US,D,20240514,000000,72.88,74.21,71.55,72.5,1505171,0
+VKTX.US,D,20240515,000000,73.97,79.88,72.69,78.01,4204828,0
+VKTX.US,D,20240516,000000,76.26,76.8869,68.4,69.06,7491673,0
+VKTX.US,D,20240517,000000,69.99,71.09,66.68,67,4148176,0
+VKTX.US,D,20240520,000000,66.85,68.53,66.18,67.515,2484282,0
+VKTX.US,D,20240521,000000,67.42,67.6,63.66,64.23,3457254,0
+VKTX.US,D,20240522,000000,64.63,64.63,62.25,63.01,3120097,0
+VKTX.US,D,20240523,000000,63.85,64.9793,61.09,61.57,3311250,0
+VKTX.US,D,20240524,000000,62.2,64.24,61.431,62.75,2124779,0
+VKTX.US,D,20240528,000000,63.46,65.9,62.3305,65.36,2288667,0
+VKTX.US,D,20240529,000000,64,64.79,63.0301,63.81,1643187,0
+VKTX.US,D,20240530,000000,63.89,64.88,60.6835,61.78,2365023,0
+VKTX.US,D,20240531,000000,62.22,63.5,61.51,62.26,2219793,0
+VKTX.US,D,20240603,000000,62.27,65.1483,60.7,62.27,2409856,0
+VKTX.US,D,20240604,000000,65,65.42,52.31,56.23,11381478,0
+VKTX.US,D,20240605,000000,57,60.15,55.8001,58.88,3949550,0
+VKTX.US,D,20240606,000000,58.31,58.4259,54.53,55.01,3897689,0
+VKTX.US,D,20240607,000000,54.51,56.9595,53.76,55.99,2558274,0
+VKTX.US,D,20240610,000000,55,57.3054,54.8401,56.38,1857261,0
+VKTX.US,D,20240611,000000,55.4,55.755,52.5,52.73,3318564,0
+VKTX.US,D,20240612,000000,54.18,54.9,51.52,52.46,2911109,0
+VKTX.US,D,20240613,000000,52.08,53.13,51.03,52.1,2575339,0
+VKTX.US,D,20240614,000000,51.08,52.85,48.2,52.02,5066507,0
+VKTX.US,D,20240617,000000,51.61,53.96,50.2,52.02,3165241,0
+VKTX.US,D,20240618,000000,52,52.93,50.3,50.64,3063818,0
+VKTX.US,D,20240620,000000,50.64,51.9,49.56,50.43,2930532,0
+VKTX.US,D,20240621,000000,50.7,53.96,50.08,52.74,7224697,0
+VKTX.US,D,20240624,000000,52.42,54.4199,51.45,52.12,3037763,0
+VKTX.US,D,20240625,000000,52.29,52.6,47.54,47.8,4810326,0
+VKTX.US,D,20240626,000000,47.45,47.9799,46.11,47.39,2803728,0
+VKTX.US,D,20240627,000000,50.83,51.48,47.9,50.77,4751285,0
+VKTX.US,D,20240628,000000,51.3,54.8,51.05,53.01,16150667,0
+VKTX.US,D,20240701,000000,53.38,58.26,52.5,55.32,4218290,0
+VKTX.US,D,20240702,000000,54.01,55.29,51.5,51.54,3074943,0
+VKTX.US,D,20240703,000000,51.89,52.6,49.85,50.47,1635676,0
+VKTX.US,D,20240705,000000,50.91,52.3,50.25,51.27,1485859,0
+VKTX.US,D,20240708,000000,51.75,53.1699,50.1711,51.01,1784027,0
+VKTX.US,D,20240709,000000,51.4,54.93,51.04,54.15,2388505,0
+VKTX.US,D,20240710,000000,54.29,58.7099,54.17,57.99,3990959,0
+VKTX.US,D,20240711,000000,56.44,60.23,56.42,58.63,3834199,0
+VKTX.US,D,20240712,000000,58.82,59.79,57.13,57.18,2052064,0
+VKTX.US,D,20240715,000000,57.63,60,56.66,59.38,2141147,0
+VKTX.US,D,20240716,000000,59.94,60.25,56.75,57,2010325,0
+VKTX.US,D,20240717,000000,53.69,53.782,48.26,49.84,6436951,0
+VKTX.US,D,20240718,000000,51.08,51.68,48.5301,50.1,2600152,0
+VKTX.US,D,20240719,000000,49.94,52.3399,49.75,50.9,1885594,0
+VKTX.US,D,20240722,000000,50.81,51.96,48.78,51.71,2328105,0
+VKTX.US,D,20240723,000000,51.5,52.85,51,51.54,2102511,0
+VKTX.US,D,20240724,000000,50.84,52.18,50.27,50.41,3625825,0
+VKTX.US,D,20240725,000000,59,69.93,56.9,64.68,20631458,0
+VKTX.US,D,20240726,000000,65.62,70.96,64.5001,65.98,9296767,0
+VKTX.US,D,20240729,000000,66.01,68.47,60.85,61.25,5156199,0
+VKTX.US,D,20240730,000000,61.87,62.79,56.4,56.52,5322212,0
+VKTX.US,D,20240731,000000,57.3,58.85,55.5,57,3272253,0
+VKTX.US,D,20240801,000000,56.8,58.9299,53.61,54.65,3337605,0
+VKTX.US,D,20240802,000000,52.7,53.3,49.89,53.05,3600469,0
+VKTX.US,D,20240805,000000,47.53,53.54,47.31,52,3595851,0
+VKTX.US,D,20240806,000000,52.43,55.39,50.7501,53.33,2023820,0
+VKTX.US,D,20240807,000000,54.15,54.59,50,50.86,2937639,0
+VKTX.US,D,20240808,000000,53.3,56.7437,52.62,55.77,3774061,0
+VKTX.US,D,20240809,000000,56.08,58.16,55.5,57.16,2463253,0
+VKTX.US,D,20240812,000000,56.94,59.4,56.01,58.39,1900372,0
+VKTX.US,D,20240813,000000,58.39,59.28,56.031,56.2,1839221,0
+VKTX.US,D,20240814,000000,57.3,58.81,57,58.2,2221626,0
+VKTX.US,D,20240815,000000,58.09,59.36,56.61,57,1909311,0
+VKTX.US,D,20240816,000000,56.75,57.21,55.05,56.71,1669052,0
+VKTX.US,D,20240819,000000,56.75,67.74,55.9,66.63,8329311,0
+VKTX.US,D,20240820,000000,63.9,66.73,59.9,66.14,7436337,0
+VKTX.US,D,20240821,000000,67.03,69.99,63.59,64.76,5342058,0
+VKTX.US,D,20240822,000000,64.3,66.52,63.34,64.35,3023905,0
+VKTX.US,D,20240823,000000,64.05,65.32,63.0186,64.63,2240669,0
+VKTX.US,D,20240826,000000,64.8,67.27,63.87,65.52,2338697,0
+VKTX.US,D,20240827,000000,64.91,65.8,58.9,61.41,5334966,0
+VKTX.US,D,20240828,000000,61.17,62.05,60.04,61.16,1682162,0
+VKTX.US,D,20240829,000000,61.29,64.1599,61.25,62.65,2036842,0
+VKTX.US,D,20240830,000000,62.66,64.9063,60.775,64.12,2763143,0
+VKTX.US,D,20240903,000000,63.7,64.64,58.11,58.39,3229156,0
+VKTX.US,D,20240904,000000,58.2,60.27,57.57,58.1,1640191,0
+VKTX.US,D,20240905,000000,57.72,58.38,54.51,55.39,2566110,0
+VKTX.US,D,20240906,000000,55.47,55.63,51.7,54.13,3761534,0
+VKTX.US,D,20240909,000000,56.29,56.37,53.92,54.78,1996700,0
+VKTX.US,D,20240910,000000,54.73,55.35,52.7,54.65,1617234,0
+VKTX.US,D,20240911,000000,57.23,61.11,55.92,60.83,5558538,0
+VKTX.US,D,20240912,000000,62.71,64.66,62.055,62.81,4139108,0
+VKTX.US,D,20240913,000000,63.08,67.94,62.6282,66.73,3732726,0
+VKTX.US,D,20240916,000000,66.21,68.83,64.54,67.1,2941300,0
+VKTX.US,D,20240917,000000,66.12,67.06,62.2,62.94,3471036,0
+VKTX.US,D,20240918,000000,63.05,66.05,62.62,64.45,2293104,0
+VKTX.US,D,20240919,000000,66.27,68.2,65.18,68.16,2605858,0
+VKTX.US,D,20240920,000000,69.5,72.36,68.51,70.47,7998530,0
+VKTX.US,D,20240923,000000,70.635,70.635,64.61,65.01,3567861,0
+VKTX.US,D,20240924,000000,64.64,64.83,61.59,61.93,3715006,0
+VKTX.US,D,20240925,000000,62.69,65.61,62.2343,63.13,3022677,0
+VKTX.US,D,20240926,000000,63.13,63.99,61.39,62.32,1813136,0
+VKTX.US,D,20240927,000000,62.51,63.22,61.29,61.63,1825101,0
+VKTX.US,D,20240930,000000,61.9,64.55,61.41,63.31,2055463,0
+VKTX.US,D,20241001,000000,63.22,63.78,60.5732,62,2188484,0
+VKTX.US,D,20241002,000000,62,64.85,61.18,64.69,1692202,0
+VKTX.US,D,20241003,000000,64.6,66.3782,63.44,64.11,1947263,0
+VKTX.US,D,20241004,000000,64.75,65.67,62.57,64.96,2148684,0
+VKTX.US,D,20241007,000000,65.61,66.28,62.942,63.01,1535351,0
+VKTX.US,D,20241008,000000,63.7,68.74,63.25,66.68,3373649,0
+VKTX.US,D,20241009,000000,67.16,67.5,62.43,62.64,3446840,0
+VKTX.US,D,20241010,000000,62,62.89,61.3,62.45,2025014,0
+VKTX.US,D,20241011,000000,62.78,66.42,62.47,65.84,3333543,0
+VKTX.US,D,20241014,000000,65.34,66.94,63.6,65.8,1779398,0
+VKTX.US,D,20241015,000000,65.8,67.67,64.6986,65.38,1516641,0
+VKTX.US,D,20241016,000000,65.815,67.31,64.91,65.85,1522823,0
+VKTX.US,D,20241017,000000,65.89,66.59,64.565,64.615,1545471,0
+VKTX.US,D,20241018,000000,65.12,66,64.42,65.8,1483172,0
+VKTX.US,D,20241021,000000,65.26,66.27,63.83,64.34,1719957,0
+VKTX.US,D,20241022,000000,64.25,65.04,61.6,62.03,2839079,0
+VKTX.US,D,20241023,000000,61.61,62.6285,60.01,60.39,3189608,0
+VKTX.US,D,20241024,000000,65.75,75.665,63.6701,73.22,16369357,0
+VKTX.US,D,20241025,000000,74,81.04,73.15,78.03,9163105,0
+VKTX.US,D,20241028,000000,79.03,81.7295,74.15,74.52,6219036,0
+VKTX.US,D,20241029,000000,74,74.0292,71.37,73.35,3378591,0
+VKTX.US,D,20241030,000000,71,74.81,70.1,71.75,3989404,0
+VKTX.US,D,20241031,000000,71.37,74.06,70.57,72.54,3423057,0
+VKTX.US,D,20241101,000000,73.67,75.28,72.45,72.88,3171048,0
+VKTX.US,D,20241104,000000,78.3,79.1,62.8,63.14,29612187,0
+VKTX.US,D,20241105,000000,63.53,67.7299,62.5,64.63,8541831,0
+VKTX.US,D,20241106,000000,65.59,66.38,62.8001,65.87,5943400,0
+VKTX.US,D,20241107,000000,66.1,69.1,64.8,68.85,3880870,0
+VKTX.US,D,20241108,000000,68.74,70.41,65.77,68.48,3880106,0
+VKTX.US,D,20241111,000000,68.8,68.8694,62.81,62.97,4564130,0
+VKTX.US,D,20241112,000000,62.46,62.5,57.37,60.6,8322022,0
+VKTX.US,D,20241113,000000,61.23,61.23,54.5401,55.06,6909866,0
+VKTX.US,D,20241114,000000,55,56,53.56,53.57,3872765,0
+VKTX.US,D,20241115,000000,53.18,53.2,48.98,49.58,8141474,0
+VKTX.US,D,20241118,000000,49.1,50.51,47.6501,49.11,4817494,0
+VKTX.US,D,20241119,000000,48.75,51.68,47.85,51.51,5514595,0
+VKTX.US,D,20241120,000000,52.7,53.04,50.4,51.53,3637497,0
+VKTX.US,D,20241121,000000,51.3,54.2799,50.5265,51.63,3288990,0
+VKTX.US,D,20241122,000000,53.07,53.52,51.95,52.59,2633168,0
+VKTX.US,D,20241125,000000,53.48,54.11,51.04,51.99,3102580,0
+VKTX.US,D,20241126,000000,55.265,56.2485,52.33,53.42,5187402,0
+VKTX.US,D,20241127,000000,53.33,54.73,52.17,54.51,2574690,0
+VKTX.US,D,20241129,000000,54.1,54.54,52.8,52.94,1536315,0
+VKTX.US,D,20241202,000000,52.4,52.81,51.24,51.51,3072770,0
+VKTX.US,D,20241203,000000,51,51.5,49.06,50.26,4885697,0
+VKTX.US,D,20241204,000000,50.68,51.49,49.5,51.24,2634009,0
+VKTX.US,D,20241205,000000,50.87,52.58,49.76,49.88,2510646,0
+VKTX.US,D,20241206,000000,50.23,51.92,49.87,50.8,2676696,0
+VKTX.US,D,20241209,000000,50.87,51.6799,49.9,50.35,1812868,0
+VKTX.US,D,20241210,000000,50.1,50.6,47.5,47.85,3187027,0
+VKTX.US,D,20241211,000000,48.23,49.47,47.55,49.21,2136235,0
+VKTX.US,D,20241212,000000,49,49.67,47.63,47.87,1654367,0
+VKTX.US,D,20241213,000000,47.99,48.13,45.93,47.03,3312712,0
+VKTX.US,D,20241216,000000,47.06,48.55,46.6792,47.23,2396629,0
+VKTX.US,D,20241217,000000,46.09,47.865,46.09,46.7,1982727,0
+VKTX.US,D,20241218,000000,43.09,43.55,37.8,38.28,13108533,0
+VKTX.US,D,20241219,000000,39.55,41.67,38.9,41.49,7140510,0
+VKTX.US,D,20241220,000000,44.18,45,41.975,42.25,8838880,0
+VKTX.US,D,20241223,000000,42.3,42.6662,40.771,42.32,2939529,0
+VKTX.US,D,20241224,000000,42.32,42.91,41.61,42.35,1059667,0
+VKTX.US,D,20241226,000000,41.94,43.48,41.52,42.68,1964761,0
+VKTX.US,D,20241227,000000,42.17,42.8165,40.8,41.16,2559902,0
+VKTX.US,D,20241230,000000,40.06,40.69,39.33,39.77,3004827,0
+VKTX.US,D,20241231,000000,40.24,40.48,39.0915,40.24,2435559,0
+VKTX.US,D,20250102,000000,40.74,42.27,40.5,41.12,1670317,0
+VKTX.US,D,20250103,000000,41.14,42.95,41.14,42.89,1812985,0
+VKTX.US,D,20250106,000000,43.28,43.55,42.17,42.53,2742925,0
+VKTX.US,D,20250107,000000,42.5,43,40.68,41.66,2008296,0
+VKTX.US,D,20250108,000000,41.52,41.6,40.3108,40.6,2045981,0
+VKTX.US,D,20250110,000000,40,40.16,38.35,39.31,3162644,0
+VKTX.US,D,20250113,000000,38.25,39.4,36.77,38.88,3347502,0
+VKTX.US,D,20250114,000000,38.45,38.46,33.35,33.93,7766251,0
+VKTX.US,D,20250115,000000,34.59,35.1,33.425,34.86,3974832,0
+VKTX.US,D,20250116,000000,34.24,34.9118,32.51,32.56,5178692,0
+VKTX.US,D,20250117,000000,32.94,34.2395,32.56,32.65,4392418,0
+VKTX.US,D,20250121,000000,32.87,33.99,30.56,32.87,7745594,0
+VKTX.US,D,20250122,000000,33.36,35.41,33.33,34.05,4443783,0
+VKTX.US,D,20250123,000000,33.85,35.11,32.52,34.94,3994653,0
+VKTX.US,D,20250124,000000,34.56,35.97,34.19,34.5,3476872,0
+VKTX.US,D,20250127,000000,33.87,34.68,32.9,33.46,2745552,0
+VKTX.US,D,20250128,000000,33.98,34.74,32.77,34.32,2367056,0
+VKTX.US,D,20250129,000000,34,34.5999,33.17,33.43,1637907,0
+VKTX.US,D,20250130,000000,34.07,34.29,33.3,33.69,2474159,0
+VKTX.US,D,20250131,000000,34.24,34.78,32.28,32.75,4009832,0
+VKTX.US,D,20250203,000000,31.38,32.4,31.13,31.52,3929123,0
+VKTX.US,D,20250204,000000,31.52,34.07,30.9,32.37,6372237,0
+VKTX.US,D,20250205,000000,32.75,33.9,32.37,33.5,5056917,0
+VKTX.US,D,20250206,000000,31.02,33.4,29.9,31.46,9339039,0
+VKTX.US,D,20250207,000000,31.4,32.88,30.8,32.56,4829904,0
+VKTX.US,D,20250210,000000,32.74,32.74,29.905,30.17,5415552,0
+VKTX.US,D,20250211,000000,29.45,29.99,29.0812,29.96,4681039,0
+VKTX.US,D,20250212,000000,29.45,30.3,29.16,29.32,2711733,0
+VKTX.US,D,20250213,000000,29.81,30.12,28.64,29.5,3666611,0
+VKTX.US,D,20250214,000000,29.6,30.8799,29.5,30.48,3282029,0
+VKTX.US,D,20250218,000000,30.53,30.7,29.25,29.26,2472411,0
+VKTX.US,D,20250219,000000,29.24,34.37,28.9001,32.29,8648271,0
+VKTX.US,D,20250220,000000,32.11,33.24,31.13,31.63,4726157,0
+VKTX.US,D,20250221,000000,31.83,36.39,31.5,34.07,15765881,0
+VKTX.US,D,20250224,000000,33.9,34.11,29.0141,29.2,8935431,0
+VKTX.US,D,20250225,000000,29.5,29.6,27.5,28.32,5844588,0
+VKTX.US,D,20250226,000000,28.4,29.33,27.2,27.82,3568073,0
+VKTX.US,D,20250227,000000,28.14,29.53,27.88,28.67,3981118,0
+VKTX.US,D,20250228,000000,28.11,29.29,28.04,28.87,3131557,0
+VKTX.US,D,20250303,000000,28.55,29.1,25.35,25.7,7313139,0
+VKTX.US,D,20250304,000000,25.052,28.28,24.4075,28.09,5788917,0
+VKTX.US,D,20250305,000000,28.18,28.3,26.97,27.94,3190209,0
+VKTX.US,D,20250306,000000,27.78,30.555,27.71,28.68,4299942,0
+VKTX.US,D,20250307,000000,28.2,29.45,27.62,29.1,2621743,0
+VKTX.US,D,20250310,000000,28.57,30.325,27.9009,27.96,3061221,0
+VKTX.US,D,20250311,000000,26.262,26.81,24.44,26.52,7556467,0
+VKTX.US,D,20250312,000000,27.69,30.14,27.59,29.55,7553124,0
+VKTX.US,D,20250313,000000,29.3,30.65,29.06,29.73,5286607,0
+VKTX.US,D,20250314,000000,30.125,31.48,29.71,30.89,4584688,0
+VKTX.US,D,20250317,000000,30.82,31.07,29.8129,29.83,3268114,0
+VKTX.US,D,20250318,000000,29.55,29.95,28.43,29.46,3351273,0
+VKTX.US,D,20250319,000000,29.26,30.17,29.03,30.07,2369610,0
+VKTX.US,D,20250320,000000,29.84,30.7499,28.33,28.35,2774888,0
+VKTX.US,D,20250321,000000,28,29.01,27.7,28.95,3487978,0
+VKTX.US,D,20250324,000000,29.09,29.6,28.2001,29.28,2722112,0
+VKTX.US,D,20250325,000000,29.51,29.56,27.76,27.98,2435073,0
+VKTX.US,D,20250326,000000,28,28.19,25.8,26.34,4304144,0
+VKTX.US,D,20250327,000000,26.33,27.23,26.09,26.13,2502934,0
+VKTX.US,D,20250328,000000,25.98,26.23,25.21,25.65,1978105,0
+VKTX.US,D,20250331,000000,24.46,24.5,23.27,24.15,4170704,0
+VKTX.US,D,20250401,000000,24.15,24.5399,23.29,23.91,3671894,0
+VKTX.US,D,20250402,000000,23.48,25.75,23.46,25.68,4424787,0
+VKTX.US,D,20250403,000000,24.44,25.88,24.07,24.22,4450239,0
+VKTX.US,D,20250404,000000,23.41,23.66,21.5301,22.62,6597361,0
+VKTX.US,D,20250407,000000,20.79,23,20.27,21.28,5695043,0
+VKTX.US,D,20250408,000000,22.35,22.74,19.584,19.98,6096748,0
+VKTX.US,D,20250409,000000,19.63,23.64,18.92,23.1,8282049,0
+VKTX.US,D,20250410,000000,22,22.49,20.41,21.52,4495829,0
+VKTX.US,D,20250411,000000,21.62,22.41,21.21,22.22,2963760,0
+VKTX.US,D,20250414,000000,26.945,27.09,23.5711,24.57,9176792,0
+VKTX.US,D,20250415,000000,24.55,24.6397,22.6101,23.11,3841151,0
+VKTX.US,D,20250416,000000,22.66,23.83,22.52,23.6,3366912,0
+VKTX.US,D,20250417,000000,22.04,24.12,21.23,23.94,5042405,0
+VKTX.US,D,20250421,000000,23.83,24.6827,23.3,23.72,2724745,0
+VKTX.US,D,20250422,000000,24.04,25.54,24,25.48,3561991,0
+VKTX.US,D,20250423,000000,26.09,26.95,25.7,25.79,4251247,0
+VKTX.US,D,20250424,000000,26.09,26.85,24.87,25.66,3532010,0
+VKTX.US,D,20250425,000000,25.14,25.4,24.36,24.99,3960974,0
+VKTX.US,D,20250428,000000,25.11,26.42,24.32,25.94,3460852,0
+VKTX.US,D,20250429,000000,27.05,29.68,26.5708,27.94,10769904,0
+VKTX.US,D,20250430,000000,27.48,29.02,27.06,28.87,5243562,0
+VKTX.US,D,20250501,000000,28.91,29.01,27.69,28.615,3465486,0
+VKTX.US,D,20250502,000000,29.19,30.28,29.09,29.36,4448789,0
+VKTX.US,D,20250505,000000,29.07,29.73,28.7,29.49,3152953,0
+VKTX.US,D,20250506,000000,29.06,29.08,26.73,27.01,4029527,0
+VKTX.US,D,20250507,000000,27.155,27.66,26.9,27.56,3399999,0
+VKTX.US,D,20250508,000000,27.51,28.65,26.37,27.85,3602473,0
+VKTX.US,D,20250509,000000,27.97,28.73,27.45,27.55,1737963,0
+VKTX.US,D,20250512,000000,28.27,28.98,27.68,28.3,3771578,0
+VKTX.US,D,20250513,000000,28.25,28.28,26.81,27.735,3131537,0
+VKTX.US,D,20250514,000000,27.85,28.2,25.88,26.57,3807252,0
+VKTX.US,D,20250515,000000,26.48,27.44,26.185,27.4,2316589,0
+VKTX.US,D,20250516,000000,27.89,29.14,27.86,28.43,3239352,0
+VKTX.US,D,20250519,000000,27.69,28.1446,26.94,27.5,2449437,0
+VKTX.US,D,20250520,000000,27.66,29.11,27.29,28.67,2388210,0
+VKTX.US,D,20250521,000000,28.4,28.7189,26.905,27.25,2536597,0
+VKTX.US,D,20250522,000000,27,27.85,26.8,27.73,1913032,0
+VKTX.US,D,20250523,000000,27,27.49,26.84,26.98,1809827,0
+VKTX.US,D,20250527,000000,27.17,27.725,26.66,27.18,2851646,0
+VKTX.US,D,20250528,000000,27.15,28.33,27.02,27.13,2528908,0
+VKTX.US,D,20250529,000000,27.55,28.32,27.11,28.16,2515365,0
+VKTX.US,D,20250530,000000,27.72,27.735,26.55,26.8,2851221,0
+VKTX.US,D,20250602,000000,26.85,27.37,25.8,26.12,3221152,0
+VKTX.US,D,20250603,000000,26.33,26.805,25.75,26.61,2517469,0
+VKTX.US,D,20250604,000000,26.74,27.55,26.43,27,1759655,0
+VKTX.US,D,20250605,000000,26.79,27.8995,26.01,27.04,2795657,0
+VKTX.US,D,20250606,000000,27.24,28.22,27.0875,27.83,2366134,0
+VKTX.US,D,20250609,000000,28.62,28.64,26.72,27.57,3627497,0
+VKTX.US,D,20250610,000000,27.89,29.84,27.7,29.14,5176586,0
+VKTX.US,D,20250611,000000,29.42,30.17,28.72,28.95,3795896,0
+VKTX.US,D,20250612,000000,28.52,28.98,28.16,28.58,2471667,0
+VKTX.US,D,20250613,000000,27.94,28.19,25.6105,26.08,6095496,0
+VKTX.US,D,20250616,000000,26.5,27.13,25.9,26.96,2995163,0
+VKTX.US,D,20250617,000000,26.69,27.01,26,26.43,2266759,0
+VKTX.US,D,20250618,000000,26.38,26.85,25.8,26.28,2281780,0
+VKTX.US,D,20250620,000000,26.3,26.66,25.56,26.01,2956484,0
+VKTX.US,D,20250623,000000,25.76,25.96,23.8,24.86,6869788,0
+VKTX.US,D,20250624,000000,25.3,27.31,24.86,26.95,4426166,0
+VKTX.US,D,20250625,000000,27.11,27.39,25.78,27.09,4176270,0
+VKTX.US,D,20250626,000000,27.31,28.8504,27.15,28.17,5369117,0
+VKTX.US,D,20250627,000000,28,28.085,26.2,26.52,6324816,0
+VKTX.US,D,20250630,000000,27.2,28.2,26.48,26.5,4402093,0
+VKTX.US,D,20250701,000000,26.35,27.525,25.8,26.67,3691110,0
+VKTX.US,D,20250702,000000,26.8,28.8,26.5833,27.72,4101133,0
+VKTX.US,D,20250703,000000,27.86,28.29,27.59,28.19,2383469,0
+VKTX.US,D,20250707,000000,27.95,28.24,27.1,27.51,2903587,0
+VKTX.US,D,20250708,000000,27.72,30.75,27.65,30.19,5966110,0
+VKTX.US,D,20250709,000000,30.6,31.52,29.79,30.4,5632559,0
+VKTX.US,D,20250710,000000,30.9,31.57,29.7569,31.29,3262180,0
+VKTX.US,D,20250711,000000,30.95,31.23,30.165,31.11,2832323,0
+VKTX.US,D,20250714,000000,30.772,32.1,30.365,31.63,3467815,0
+VKTX.US,D,20250715,000000,31.75,31.75,30.6,30.7,2457318,0
+VKTX.US,D,20250716,000000,31.35,31.94,30.67,31.63,2636314,0
+VKTX.US,D,20250717,000000,32.2,32.75,31.9176,32.07,3229573,0
+VKTX.US,D,20250718,000000,32.16,33.16,31.2752,32.01,3394544,0
+VKTX.US,D,20250721,000000,32.56,33.61,31.81,31.94,3618315,0
+VKTX.US,D,20250722,000000,32.1,32.59,31.63,32.1,2813438,0
+VKTX.US,D,20250723,000000,32.65,34.4,32.16,33.4,5903449,0
+VKTX.US,D,20250724,000000,31.5,34.6687,31.2168,33.5,7802283,0
+VKTX.US,D,20250725,000000,33.83,35.215,33.5296,34.42,5179787,0
+VKTX.US,D,20250728,000000,35.145,35.4,33,33.2,3801026,0
+VKTX.US,D,20250729,000000,32.87,33.88,32.02,32.91,3828457,0
+VKTX.US,D,20250730,000000,33.26,34.6,33.125,33.71,3333092,0
+VKTX.US,D,20250731,000000,33.14,34.01,32.3,32.57,3766343,0
+VKTX.US,D,20250801,000000,32,33.57,31.8007,32.68,3354965,0
+VKTX.US,D,20250804,000000,33,34.02,32.585,33.98,2953201,0
+VKTX.US,D,20250805,000000,33.94,34.73,33.5,34.03,2703895,0
+VKTX.US,D,20250806,000000,34.075,34.125,31.3,31.88,3622003,0
+VKTX.US,D,20250807,000000,34.31,36.07,32.92,35.56,8544895,0
+VKTX.US,D,20250808,000000,35.69,38.29,35.5602,37.89,7016048,0
+VKTX.US,D,20250811,000000,38.75,40.13,37.3019,38.19,6856851,0
+VKTX.US,D,20250812,000000,38.14,40.18,37.75,39.86,4016653,0
+VKTX.US,D,20250813,000000,40.53,41.6795,39.88,41.27,4524121,0
+VKTX.US,D,20250814,000000,40.3,41.31,39.35,40.24,5861302,0
+VKTX.US,D,20250815,000000,40.46,41.09,39.4,40.03,3309143,0
+VKTX.US,D,20250818,000000,40.38,42.23,40.35,42.09,5098210,0
+VKTX.US,D,20250819,000000,26,26.2499,23.21,24.36,64601040,0
+VKTX.US,D,20250820,000000,24.605,26.74,24.53,25.69,23763211,0
+VKTX.US,D,20250821,000000,25.665,25.75,24.5701,25.66,9018420,0
+VKTX.US,D,20250822,000000,25.38,26.65,24.96,26,10593655,0
+VKTX.US,D,20250825,000000,25.83,26.47,25.07,25.85,8603767,0
+VKTX.US,D,20250826,000000,25.5,26.12,24.77,26.04,7298564,0
+VKTX.US,D,20250827,000000,26,27.5,25.8601,26.62,7493322,0
+VKTX.US,D,20250828,000000,26.87,28.05,26.7,27.58,5809302,0
+VKTX.US,D,20250829,000000,27.59,28.14,26.82,27.05,3796128,0
+VKTX.US,D,20250902,000000,27,27.515,26.13,27.49,4698546,0
+VKTX.US,D,20250903,000000,27.13,28.26,26.52,26.83,4837859,0
+VKTX.US,D,20250904,000000,26.55,27.04,25.89,26.53,4214450,0
+VKTX.US,D,20250905,000000,26.48,27.29,25.77,26.98,5246508,0
+VKTX.US,D,20250908,000000,26.72,26.84,25.33,25.48,6218402,0
+VKTX.US,D,20250909,000000,25.26,25.43,24.92,25.27,3914900,0
+VKTX.US,D,20250910,000000,25.46,26.04,24.82,25.87,6075821,0
+VKTX.US,D,20250911,000000,25.85,26.5,25.63,25.74,4336481,0
+VKTX.US,D,20250912,000000,25.88,25.89,24.8,24.81,4060154,0
+VKTX.US,D,20250915,000000,24.71,24.95,23.84,24.085,6852665,0
+VKTX.US,D,20250916,000000,24.125,24.16,23.53,23.69,4293898,0
+VKTX.US,D,20250917,000000,23.61,24.135,22.959,23.09,5022072,0
+VKTX.US,D,20250918,000000,23.41,26.12,23.06,26.04,8307562,0
+VKTX.US,D,20250919,000000,26.12,26.4288,25.16,25.4,7276845,0
+VKTX.US,D,20250922,000000,25.35,27.485,24.52,26.25,7868503,0
+VKTX.US,D,20250923,000000,26.45,26.635,24.95,24.97,4690830,0
+VKTX.US,D,20250924,000000,25.07,26.96,24.78,26.63,5493008,0
+VKTX.US,D,20250925,000000,26.4,26.4,25.055,25.09,4330516,0
+VKTX.US,D,20250926,000000,25.24,25.65,24.88,25.57,3709847,0
+VKTX.US,D,20250929,000000,25.55,26.46,25.29,25.81,3986285,0
+VKTX.US,D,20250930,000000,25.72,26.55,25.04,26.28,5009322,0
+VKTX.US,D,20251001,000000,26.35,27.4,26.17,27.37,4690297,0
+VKTX.US,D,20251002,000000,27.66,27.9,27.09,27.88,3501702,0
+VKTX.US,D,20251003,000000,28.23,29.8496,28.095,29.72,5358807,0
+VKTX.US,D,20251006,000000,30.55,32.64,30.5,32.28,7245430,0
+VKTX.US,D,20251007,000000,32.5,32.86,31.33,31.535,5149295,0
+VKTX.US,D,20251008,000000,31.93,34.305,31.66,32.37,5980033,0
+VKTX.US,D,20251009,000000,33.53,35.45,33.4,34.98,7168943,0
+VKTX.US,D,20251010,000000,35.75,35.925,33.17,33.56,6652990,0
+VKTX.US,D,20251013,000000,34.02,34.4141,33.12,33.91,3534520,0
+VKTX.US,D,20251014,000000,32.868,34.09,32.21,33.05,3093844,0
+VKTX.US,D,20251015,000000,33.62,35.66,33.62,35.12,5327712,0
+VKTX.US,D,20251016,000000,35.55,36.8,34.16,34.73,4498994,0
+VKTX.US,D,20251017,000000,32.9,34.89,32.76,33.535,4043584,0
+VKTX.US,D,20251020,000000,34.55,34.92,33.53,33.75,3285349,0
+VKTX.US,D,20251021,000000,33.78,34,32.285,32.98,2880107,0
+VKTX.US,D,20251022,000000,32.63,32.99,30.85,31.42,4293141,0
+VKTX.US,D,20251023,000000,35.44,36.11,33.2,33.92,8628575,0
+VKTX.US,D,20251024,000000,35,35.25,33,34.42,4386389,0
+VKTX.US,D,20251027,000000,34.93,35.95,33.75,35.93,3921558,0
+VKTX.US,D,20251028,000000,35.77,36.0399,34.61,34.93,2771085,0
+VKTX.US,D,20251029,000000,35.19,36.45,34.84,35.22,3894501,0
+VKTX.US,D,20251030,000000,36.55,39.57,36.5,38.17,7867264,0
+VKTX.US,D,20251031,000000,38.5,38.88,36.9405,38.08,3604069,0
+VKTX.US,D,20251103,000000,38.11,38.72,35.51,36,3899004,0
+VKTX.US,D,20251104,000000,36.74,38,34.615,34.63,6399840,0
+VKTX.US,D,20251105,000000,34.565,37.19,34.15,36.47,3822532,0
+VKTX.US,D,20251106,000000,36.01,38.02,35.62,37.27,5240034,0
+VKTX.US,D,20251107,000000,35.86,37.5,34.67,36.77,4647818,0
+VKTX.US,D,20251110,000000,38.228,38.77,36.49,37.77,4018530,0
+VKTX.US,D,20251111,000000,37.66,40.69,37.06,40.6,5497614,0
+VKTX.US,D,20251112,000000,42.215,43.15,40,40.78,5670971,0
+VKTX.US,D,20251113,000000,40.5,40.8834,38.4,39,3826563,0
+VKTX.US,D,20251114,000000,37.26,40.3,37.24,39.11,3432305,0
+VKTX.US,D,20251117,000000,38.07,38.75,36.86,38.22,3751019,0
+VKTX.US,D,20251118,000000,37.125,38.335,36.66,37.76,3493715,0
+VKTX.US,D,20251119,000000,38.05,38.12,35.39,36.04,4622787,0
+VKTX.US,D,20251120,000000,37.02,37.37,34.19,34.27,3751519,0
+VKTX.US,D,20251121,000000,34.03,34.93,32.9,34.26,2852239,0
+VKTX.US,D,20251124,000000,34.3,34.86,33.3539,34.65,2592012,0
+VKTX.US,D,20251125,000000,34.54,35.51,33.44,35.46,2234811,0
+VKTX.US,D,20251126,000000,35.65,36.5799,35.42,36.27,2461298,0
+VKTX.US,D,20251128,000000,36.45,36.83,36.0801,36.81,1187030,0
+VKTX.US,D,20251201,000000,36.27,36.27,34.44,34.55,2333417,0
+VKTX.US,D,20251202,000000,34.64,35.42,33.85,33.88,2212470,0
+VKTX.US,D,20251203,000000,34.1,35.845,33.81,35.41,2760117,0
+VKTX.US,D,20251204,000000,35.1,39.9899,34.8,38.57,5138283,0
+VKTX.US,D,20251205,000000,38.34,39.48,38.05,38.55,2745931,0
+VKTX.US,D,20251208,000000,38.51,39.08,36.25,37.98,5055025,0
+VKTX.US,D,20251209,000000,37.86,38.35,37.06,37.28,1692509,0
+VKTX.US,D,20251210,000000,37.15,37.74,36.49,37.53,1965443,0
+VKTX.US,D,20251211,000000,36.68,38.15,36.68,37.21,2022987,0
+VKTX.US,D,20251212,000000,37.06,38.5,36.51,37.08,2463724,0
+VKTX.US,D,20251215,000000,36.77,37.1633,35.95,36.15,1937661,0
+VKTX.US,D,20251216,000000,35.852,36.15,35,35.72,1665979,0
+VKTX.US,D,20251217,000000,35.78,36.3811,34.08,34.3,2405307,0
+VKTX.US,D,20251218,000000,34.31,35.1,33.92,33.95,1863292,0
+VKTX.US,D,20251219,000000,34.01,35.83,33.89,35.19,3397544,0
+VKTX.US,D,20251222,000000,35,35.8,34.84,35.4,1987172,0
+VKTX.US,D,20251223,000000,35.61,36.99,35.1,36.41,2181219,0
+VKTX.US,D,20251224,000000,36.68,37.83,36.22,37.35,1673961,0
+VKTX.US,D,20251226,000000,37.25,37.44,36,37.18,1633160,0
+VKTX.US,D,20251229,000000,36.74,37.09,36.13,36.46,1872526,0
+VKTX.US,D,20251230,000000,36.46,36.66,35.21,35.32,2175139,0
+VKTX.US,D,20251231,000000,35.14,35.5,34.67,35.18,2147527,0
+VKTX.US,D,20260102,000000,35.54,36.1746,34.8811,35.42,1845031,0
+VKTX.US,D,20260105,000000,35.2,35.205,31.85,32.14,8275559,0
+VKTX.US,D,20260106,000000,31.88,33.28,31.56,32.3,3700849,0
+VKTX.US,D,20260107,000000,32.5,33.35,31.73,32.38,3880157,0
+VKTX.US,D,20260108,000000,32.3,32.3,31.59,31.65,3037526,0
+VKTX.US,D,20260109,000000,32.35,32.94,31.79,31.99,2876223,0
+VKTX.US,D,20260112,000000,32.33,32.33,31.04,31.76,2867877,0
+VKTX.US,D,20260113,000000,31.69,31.8199,29.5363,30.69,5163769,0
+VKTX.US,D,20260114,000000,30.69,36,30.56,34.34,6886681,0
+VKTX.US,D,20260115,000000,34.36,34.9,31.86,31.88,4096474,0
+VKTX.US,D,20260116,000000,31.98,34.2827,31.71,33.92,3693415,0
+VKTX.US,D,20260120,000000,32.78,34.06,32.56,33.52,2223005,0
+VKTX.US,D,20260121,000000,33.625,33.98,32.42,33.38,2437604,0
+VKTX.US,D,20260122,000000,33.45,34.985,33.26,34.09,3018133,0
+VKTX.US,D,20260123,000000,33.81,34.4099,32.05,32.22,2835618,0
+VKTX.US,D,20260126,000000,31.93,32.72,31.4892,31.73,2048448,0
+VKTX.US,D,20260127,000000,31.75,32.14,31.2,31.4,1580870,0
+VKTX.US,D,20260128,000000,31.49,31.49,30.0701,30.41,2902087,0
+VKTX.US,D,20260129,000000,30.275,30.81,29.9175,30.24,2367296,0
+VKTX.US,D,20260130,000000,30.34,30.5899,28.95,29.04,3532332,0
+VKTX.US,D,20260202,000000,28.65,30.2499,28.55,29.92,2538277,0
+VKTX.US,D,20260203,000000,30.4,30.8,28.56,29.41,2786421,0
+VKTX.US,D,20260204,000000,29.53,29.655,28.01,29.56,3215226,0
+VKTX.US,D,20260205,000000,28.11,28.6399,25.77,26.29,5777661,0
+VKTX.US,D,20260206,000000,27.51,28.47,26.89,28.44,3694746,0
+VKTX.US,D,20260209,000000,28.69,29.67,27.8611,29.3,2671807,0
+VKTX.US,D,20260210,000000,29.1,29.7,28.635,28.75,1923860,0
+VKTX.US,D,20260211,000000,28.52,28.98,27.165,28.55,4126605,0
+VKTX.US,D,20260212,000000,33.745,34.38,30.18,30.49,8593869,0
+VKTX.US,D,20260213,000000,30.72,31,28.75,29,2942229,0
+VKTX.US,D,20260217,000000,29.365,31.19,28.8,30.45,2817030,0
+VKTX.US,D,20260218,000000,30.3,31.2163,29.85,30.145,2228106,0
diff --git a/daily/us/nasdaq stocks/3/vnet.us.txt b/daily/us/nasdaq stocks/3/vnet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed31236616eeb892707e99ce7012f7da6b0a2785
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vnet.us.txt	
@@ -0,0 +1,3726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNET.US,D,20110427,000000,17.84,17.84,15.8,16.25,1976473,0
+VNET.US,D,20110428,000000,16.11,16.78,15.7,16.03,1928010,0
+VNET.US,D,20110429,000000,15.95,16.42,15.3,15.51,1342584,0
+VNET.US,D,20110502,000000,15.77,17,15.54,16.68,1471096,0
+VNET.US,D,20110503,000000,16.9,16.93,15.54,15.74,1380334,0
+VNET.US,D,20110504,000000,15.62,15.69,13.94,14.59,1744427,0
+VNET.US,D,20110505,000000,14.24,15.04,13.42,13.5,891652,0
+VNET.US,D,20110506,000000,13.8,14.2,13.16,13.75,1012714,0
+VNET.US,D,20110509,000000,13.7,14.4,13.12,14.26,631659,0
+VNET.US,D,20110510,000000,14.39,15.65,14.15,15.35,937054,0
+VNET.US,D,20110511,000000,15.43,15.43,14.5,14.93,394678,0
+VNET.US,D,20110512,000000,14.95,14.95,14.28,14.53,429521,0
+VNET.US,D,20110513,000000,14.54,14.65,13.75,13.91,623786,0
+VNET.US,D,20110516,000000,13.97,13.97,12.24,12.55,861398,0
+VNET.US,D,20110517,000000,12.3,12.45,11.32,12.04,836375,0
+VNET.US,D,20110518,000000,11.81,13.71,11.81,13.47,801184,0
+VNET.US,D,20110519,000000,13.7,13.74,12.83,13.47,617949,0
+VNET.US,D,20110520,000000,13.38,13.71,12.7,12.81,502605,0
+VNET.US,D,20110523,000000,12.56,12.56,11.25,11.29,836015,0
+VNET.US,D,20110524,000000,11.27,11.79,11.25,11.61,444839,0
+VNET.US,D,20110525,000000,11.51,11.94,11.29,11.31,582962,0
+VNET.US,D,20110526,000000,11.26,12.24,11.26,12.06,354658,0
+VNET.US,D,20110527,000000,12.36,13.5,12.26,13.28,638393,0
+VNET.US,D,20110531,000000,13.22,13.4,12.34,12.37,392878,0
+VNET.US,D,20110601,000000,12.55,12.88,11.84,11.85,340345,0
+VNET.US,D,20110602,000000,12.95,13.12,12.14,12.61,569528,0
+VNET.US,D,20110603,000000,12.36,12.63,11.85,11.95,351040,0
+VNET.US,D,20110606,000000,12.28,12.28,10.6,10.77,701281,0
+VNET.US,D,20110607,000000,10.74,10.86,9.87,10.46,1633853,0
+VNET.US,D,20110608,000000,10.37,10.8,10.08,10.14,289916,0
+VNET.US,D,20110609,000000,10.3,10.5,10.02,10.26,547442,0
+VNET.US,D,20110610,000000,10.26,10.26,9.95,10.01,211691,0
+VNET.US,D,20110613,000000,10.1,10.33,9.65,9.92,392299,0
+VNET.US,D,20110614,000000,10.49,11.35,10.02,10.75,295718,0
+VNET.US,D,20110615,000000,10.84,11.1,10.27,10.6,190663,0
+VNET.US,D,20110616,000000,10.75,11.37,10.68,11.03,299383,0
+VNET.US,D,20110617,000000,11.35,11.35,10.89,10.99,107104,0
+VNET.US,D,20110620,000000,10.79,11.59,10.65,11.2,164447,0
+VNET.US,D,20110621,000000,11.3,12.44,11.06,12.36,251503,0
+VNET.US,D,20110622,000000,12.25,12.28,11.73,12,90192,0
+VNET.US,D,20110623,000000,11.1,13.08,11.1,13,116890,0
+VNET.US,D,20110624,000000,12.92,13.1,12.66,13.1,133851,0
+VNET.US,D,20110627,000000,12.84,13.45,12.81,13.04,215806,0
+VNET.US,D,20110628,000000,12.72,13.5,12.33,12.88,319528,0
+VNET.US,D,20110629,000000,13.03,13.53,13.03,13.53,222722,0
+VNET.US,D,20110630,000000,13.45,13.95,13.45,13.74,283175,0
+VNET.US,D,20110701,000000,13.88,14.22,13.78,14.17,231833,0
+VNET.US,D,20110705,000000,14.02,14.53,14,14.28,299207,0
+VNET.US,D,20110706,000000,14.39,14.4,14.1,14.28,399174,0
+VNET.US,D,20110707,000000,14.24,14.52,14.23,14.27,108957,0
+VNET.US,D,20110708,000000,13.38,14.8,13.38,14.69,221578,0
+VNET.US,D,20110711,000000,14.6,14.8,14.33,14.73,86084,0
+VNET.US,D,20110712,000000,14.72,14.72,14.16,14.27,86409,0
+VNET.US,D,20110713,000000,14.4,14.82,14.24,14.28,70761,0
+VNET.US,D,20110714,000000,14.5,14.5,14.25,14.35,51241,0
+VNET.US,D,20110715,000000,14.35,14.46,14.02,14.37,39146,0
+VNET.US,D,20110718,000000,14.35,14.4,13.85,14.23,39090,0
+VNET.US,D,20110719,000000,14.39,14.4,13.92,14.24,66490,0
+VNET.US,D,20110720,000000,14.32,14.44,13.95,13.99,440178,0
+VNET.US,D,20110721,000000,14,14.1,13.35,13.95,155728,0
+VNET.US,D,20110722,000000,14.42,14.42,13.51,13.69,300191,0
+VNET.US,D,20110725,000000,13.62,13.76,13.35,13.62,152141,0
+VNET.US,D,20110726,000000,13.25,14,13.25,13.47,41143,0
+VNET.US,D,20110727,000000,13.29,13.52,12.95,13.05,193036,0
+VNET.US,D,20110728,000000,12.98,13.07,12.49,12.9,83816,0
+VNET.US,D,20110729,000000,12.5,13.44,12.42,13.15,83661,0
+VNET.US,D,20110801,000000,13.48,13.94,13.33,13.53,202977,0
+VNET.US,D,20110802,000000,13.43,13.94,13.35,13.51,311881,0
+VNET.US,D,20110803,000000,13.52,13.52,12.98,13.24,80040,0
+VNET.US,D,20110804,000000,13.6,14.09,13.04,13.23,577120,0
+VNET.US,D,20110805,000000,13.2,13.3,11.78,12.35,378039,0
+VNET.US,D,20110808,000000,11.36,11.56,10.15,10.35,528555,0
+VNET.US,D,20110809,000000,10.82,11.33,10.35,11.33,306389,0
+VNET.US,D,20110810,000000,10.8,12.21,10.61,11.45,111173,0
+VNET.US,D,20110811,000000,11.77,13.22,11.23,12.87,249204,0
+VNET.US,D,20110812,000000,13.06,13.06,11.82,12.29,37049,0
+VNET.US,D,20110815,000000,12.52,12.52,11.96,12.13,126099,0
+VNET.US,D,20110816,000000,12.46,12.46,11.42,11.74,142262,0
+VNET.US,D,20110817,000000,12.13,12.13,11.11,11.19,38957,0
+VNET.US,D,20110818,000000,10.6,11.21,10.17,10.36,147165,0
+VNET.US,D,20110819,000000,10.78,10.78,9.97,10.3,255515,0
+VNET.US,D,20110822,000000,10.09,10.76,10.06,10.55,96191,0
+VNET.US,D,20110823,000000,10.46,12,10.46,11.61,120560,0
+VNET.US,D,20110824,000000,11.48,12.05,10.55,11.23,40560,0
+VNET.US,D,20110825,000000,11.08,11.62,10.79,11.1,89528,0
+VNET.US,D,20110826,000000,10.93,11.42,10.61,10.96,83780,0
+VNET.US,D,20110829,000000,11.49,12.21,11.29,11.79,255894,0
+VNET.US,D,20110830,000000,11.85,12,11.19,11.45,429634,0
+VNET.US,D,20110831,000000,11.5,12.1,11,12.02,314796,0
+VNET.US,D,20110901,000000,12,12.01,11.44,11.46,46633,0
+VNET.US,D,20110902,000000,11.4,11.47,10.67,10.78,107190,0
+VNET.US,D,20110906,000000,10.76,10.89,10.11,10.52,117347,0
+VNET.US,D,20110907,000000,10.8,10.93,10.22,10.35,121081,0
+VNET.US,D,20110908,000000,10.36,10.67,10.07,10.37,209233,0
+VNET.US,D,20110909,000000,10.29,10.78,9.8,9.92,126696,0
+VNET.US,D,20110912,000000,9.78,10.17,9.74,10.1,88225,0
+VNET.US,D,20110913,000000,10.09,10.55,9.9,10.09,44580,0
+VNET.US,D,20110914,000000,11.41,11.48,10.45,10.81,181963,0
+VNET.US,D,20110915,000000,11.34,11.42,10.96,11.31,125355,0
+VNET.US,D,20110916,000000,11.25,11.75,10.98,11.65,105678,0
+VNET.US,D,20110919,000000,11.74,11.78,11.01,11.51,76518,0
+VNET.US,D,20110920,000000,11.58,11.65,11.16,11.16,106865,0
+VNET.US,D,20110921,000000,11.04,11.85,11,11.35,113036,0
+VNET.US,D,20110922,000000,10.71,11.24,10.21,10.96,308025,0
+VNET.US,D,20110923,000000,11.01,11.7,10.88,11.01,232130,0
+VNET.US,D,20110926,000000,11,11.17,10.9,11,369066,0
+VNET.US,D,20110927,000000,11.14,11.48,10.42,10.61,148425,0
+VNET.US,D,20110928,000000,10.58,10.95,10.18,10.49,136023,0
+VNET.US,D,20110929,000000,10.64,10.98,10.14,10.5,126918,0
+VNET.US,D,20110930,000000,10.23,10.62,9.83,10.15,352261,0
+VNET.US,D,20111003,000000,10.02,10.49,9.94,10.16,142295,0
+VNET.US,D,20111004,000000,10.01,10.7,10.01,10.48,148868,0
+VNET.US,D,20111005,000000,10.49,11.07,10.14,10.5,171479,0
+VNET.US,D,20111006,000000,10.5,10.84,10.24,10.57,102476,0
+VNET.US,D,20111007,000000,10.6,10.8,10.22,10.32,251257,0
+VNET.US,D,20111010,000000,10.48,11.15,10.48,10.96,122124,0
+VNET.US,D,20111011,000000,11.14,11.14,10.67,10.81,90256,0
+VNET.US,D,20111012,000000,11.07,11.09,10.7,10.71,274363,0
+VNET.US,D,20111013,000000,10.99,10.99,10,10.25,148998,0
+VNET.US,D,20111014,000000,10.44,10.96,10.05,10.75,161434,0
+VNET.US,D,20111017,000000,10.59,11.05,10.32,10.78,171243,0
+VNET.US,D,20111018,000000,10.74,10.96,10.29,10.37,143510,0
+VNET.US,D,20111019,000000,10.23,10.23,9.84,10.03,550233,0
+VNET.US,D,20111020,000000,10.04,10.29,9.55,9.89,486192,0
+VNET.US,D,20111021,000000,9.89,10.3,9.43,9.98,714091,0
+VNET.US,D,20111024,000000,9.93,10.02,9.76,9.91,317847,0
+VNET.US,D,20111025,000000,9.8,9.98,9.39,9.45,167881,0
+VNET.US,D,20111026,000000,9.48,9.76,9.28,9.45,174829,0
+VNET.US,D,20111027,000000,9.78,9.79,9,9.22,586020,0
+VNET.US,D,20111028,000000,9.23,9.45,9.12,9.33,214927,0
+VNET.US,D,20111031,000000,9.12,9.41,8.76,8.87,249750,0
+VNET.US,D,20111101,000000,8.38,8.93,8.38,8.78,154409,0
+VNET.US,D,20111102,000000,9.31,9.31,8.54,9,362164,0
+VNET.US,D,20111103,000000,9.16,9.17,8.85,8.95,328558,0
+VNET.US,D,20111104,000000,8.94,9.13,8.85,9,168372,0
+VNET.US,D,20111107,000000,9.14,9.15,8.95,9,297267,0
+VNET.US,D,20111108,000000,9.14,9.38,8.89,9,436884,0
+VNET.US,D,20111109,000000,8.85,9.08,8.54,8.59,429818,0
+VNET.US,D,20111110,000000,8.72,8.78,8.31,8.5,379027,0
+VNET.US,D,20111111,000000,8.56,9.04,8.37,8.6,492590,0
+VNET.US,D,20111114,000000,8.74,9.31,8.61,9.27,888684,0
+VNET.US,D,20111115,000000,10.13,10.46,9.75,10,2019137,0
+VNET.US,D,20111116,000000,9.92,10.32,9.91,10.04,1150396,0
+VNET.US,D,20111117,000000,10,10.37,9.62,10,492336,0
+VNET.US,D,20111118,000000,10,10.24,9.95,10.06,381477,0
+VNET.US,D,20111121,000000,10,10,9.5,9.53,351978,0
+VNET.US,D,20111122,000000,9.35,9.47,8.95,9.2,320984,0
+VNET.US,D,20111123,000000,9.11,9.4,8.96,9.01,363415,0
+VNET.US,D,20111125,000000,9.65,9.65,9.05,9.37,258607,0
+VNET.US,D,20111128,000000,9.54,10.03,9.54,10,446127,0
+VNET.US,D,20111129,000000,9.87,10.04,9.2,9.28,261384,0
+VNET.US,D,20111130,000000,9.5,10.01,9.49,9.86,484529,0
+VNET.US,D,20111201,000000,9.8,9.8,9.47,9.47,131755,0
+VNET.US,D,20111202,000000,9.59,9.59,9.48,9.58,40086,0
+VNET.US,D,20111205,000000,9.6,9.78,9.56,9.65,154583,0
+VNET.US,D,20111206,000000,9.62,9.62,9.17,9.31,53611,0
+VNET.US,D,20111207,000000,9.2,9.2,8.82,9.05,205000,0
+VNET.US,D,20111208,000000,8.97,9.1,8.89,9,112059,0
+VNET.US,D,20111209,000000,9,9.26,8.97,9.14,177324,0
+VNET.US,D,20111212,000000,9.08,9.08,8.62,8.94,41246,0
+VNET.US,D,20111213,000000,8.95,9.05,8.79,8.99,96515,0
+VNET.US,D,20111214,000000,8.9,8.9,8.51,8.74,56944,0
+VNET.US,D,20111215,000000,8.7,8.88,8.6,8.73,33043,0
+VNET.US,D,20111216,000000,8.92,9.67,8.92,9.58,279448,0
+VNET.US,D,20111219,000000,9.6,9.7,9.21,9.22,80404,0
+VNET.US,D,20111220,000000,9.45,9.6,9.2,9.57,173939,0
+VNET.US,D,20111221,000000,9.5,9.65,9.28,9.43,142025,0
+VNET.US,D,20111222,000000,9.4,9.7,9.23,9.55,236826,0
+VNET.US,D,20111223,000000,9.5,9.5,9.2,9.37,66980,0
+VNET.US,D,20111227,000000,9.3,9.3,9.03,9.11,109821,0
+VNET.US,D,20111228,000000,9.18,9.18,8.98,9.04,48010,0
+VNET.US,D,20111229,000000,8.99,9.11,8.77,9.07,99486,0
+VNET.US,D,20111230,000000,9.1,9.48,8.89,9.15,232288,0
+VNET.US,D,20120103,000000,9.27,9.41,9.19,9.33,328999,0
+VNET.US,D,20120104,000000,9.31,9.45,9.23,9.39,717435,0
+VNET.US,D,20120105,000000,9.3,9.4,9.23,9.32,124011,0
+VNET.US,D,20120106,000000,9.21,9.54,9.19,9.35,143986,0
+VNET.US,D,20120109,000000,9.41,9.41,9.16,9.35,142700,0
+VNET.US,D,20120110,000000,9.4,10.05,9.39,10.04,735337,0
+VNET.US,D,20120111,000000,10.22,10.47,9.96,10.38,503388,0
+VNET.US,D,20120112,000000,10.42,10.57,10.41,10.46,116031,0
+VNET.US,D,20120113,000000,10.45,10.48,10.02,10.22,132044,0
+VNET.US,D,20120117,000000,10.37,10.48,10.35,10.46,176502,0
+VNET.US,D,20120118,000000,10.5,10.6,10.37,10.51,106519,0
+VNET.US,D,20120119,000000,10.48,10.48,9.88,10.37,349551,0
+VNET.US,D,20120120,000000,10.25,10.27,10.06,10.25,117250,0
+VNET.US,D,20120123,000000,10.29,10.57,10.11,10.38,190078,0
+VNET.US,D,20120124,000000,10.42,10.49,10.18,10.45,128917,0
+VNET.US,D,20120125,000000,10.48,10.5,10.17,10.28,110600,0
+VNET.US,D,20120126,000000,10.29,10.4,10.09,10.4,108424,0
+VNET.US,D,20120127,000000,10.38,10.68,10.08,10.49,217019,0
+VNET.US,D,20120130,000000,10.41,10.54,10.33,10.44,55193,0
+VNET.US,D,20120131,000000,10.47,10.73,10.43,10.72,230010,0
+VNET.US,D,20120201,000000,10.75,11.44,10.73,11.33,656019,0
+VNET.US,D,20120202,000000,11.33,11.61,10.56,11.55,280537,0
+VNET.US,D,20120203,000000,11.55,12.2,11.48,12.11,399039,0
+VNET.US,D,20120206,000000,11.82,12.2,11.53,12.07,254379,0
+VNET.US,D,20120207,000000,12.28,12.28,11.92,12,225237,0
+VNET.US,D,20120208,000000,11.97,12.18,11.83,12,87776,0
+VNET.US,D,20120209,000000,12.02,12.19,11.87,11.98,202403,0
+VNET.US,D,20120210,000000,11.8,12.12,11.36,11.98,472690,0
+VNET.US,D,20120213,000000,12.01,12.11,11.55,11.85,195955,0
+VNET.US,D,20120214,000000,11.72,11.72,11.2,11.31,210167,0
+VNET.US,D,20120215,000000,11.09,11.2,10.77,10.83,216587,0
+VNET.US,D,20120216,000000,10.73,11.68,10.51,11.43,182978,0
+VNET.US,D,20120217,000000,11.4,11.4,10.9,10.91,142593,0
+VNET.US,D,20120221,000000,10.99,11,10.62,10.9,189761,0
+VNET.US,D,20120222,000000,10.8,11.23,10.74,11.09,119630,0
+VNET.US,D,20120223,000000,11.02,11.59,11.01,11.59,310790,0
+VNET.US,D,20120224,000000,11.52,12.8,11.38,12.74,809654,0
+VNET.US,D,20120227,000000,12.72,12.95,12.24,12.46,1106375,0
+VNET.US,D,20120228,000000,13.16,13.75,11.78,12.43,1245281,0
+VNET.US,D,20120229,000000,12.8,12.8,12.01,12.15,127210,0
+VNET.US,D,20120301,000000,12,12.36,11.98,12.12,247315,0
+VNET.US,D,20120302,000000,12.02,12.14,11.7,11.9,271182,0
+VNET.US,D,20120305,000000,12,12,11.18,11.4,642845,0
+VNET.US,D,20120306,000000,11.28,11.31,10.98,11.2,737606,0
+VNET.US,D,20120307,000000,11.34,11.6,11.34,11.4,478013,0
+VNET.US,D,20120308,000000,11.41,11.5,11.14,11.38,583120,0
+VNET.US,D,20120309,000000,11.64,11.99,11.56,11.62,426621,0
+VNET.US,D,20120312,000000,11.5,12.38,11.38,11.64,300772,0
+VNET.US,D,20120313,000000,11.75,11.96,11.33,11.55,290137,0
+VNET.US,D,20120314,000000,11.44,11.48,11,11.39,174626,0
+VNET.US,D,20120315,000000,11.11,11.52,11,11.09,329287,0
+VNET.US,D,20120316,000000,11.06,11.45,10.9,11.15,351049,0
+VNET.US,D,20120319,000000,11.14,11.27,11,11.2,328611,0
+VNET.US,D,20120320,000000,11.19,11.33,11,11.05,232651,0
+VNET.US,D,20120321,000000,11.03,11.24,11.02,11.18,430911,0
+VNET.US,D,20120322,000000,11.24,11.6,11.06,11.41,272355,0
+VNET.US,D,20120323,000000,11.49,11.99,11.16,11.85,566999,0
+VNET.US,D,20120326,000000,11.99,12.37,11.9,12.26,291233,0
+VNET.US,D,20120327,000000,12.21,12.3,11.86,11.96,169546,0
+VNET.US,D,20120328,000000,11.66,11.75,11.07,11.53,495249,0
+VNET.US,D,20120329,000000,11.4,11.74,11.33,11.41,83292,0
+VNET.US,D,20120330,000000,11.46,11.84,11.25,11.35,207917,0
+VNET.US,D,20120402,000000,11.35,11.59,11.01,11.5,563449,0
+VNET.US,D,20120403,000000,11.49,11.59,11.2,11.42,101543,0
+VNET.US,D,20120404,000000,11.25,11.47,11.18,11.35,129221,0
+VNET.US,D,20120405,000000,11.3,11.39,11.26,11.31,152120,0
+VNET.US,D,20120409,000000,11.18,11.45,10.75,11.4,322108,0
+VNET.US,D,20120410,000000,11.48,11.88,10.9,10.97,484009,0
+VNET.US,D,20120411,000000,11.19,11.25,11.02,11.13,91859,0
+VNET.US,D,20120412,000000,11.34,11.82,11.26,11.82,309195,0
+VNET.US,D,20120413,000000,11.82,11.82,11.3,11.76,105805,0
+VNET.US,D,20120416,000000,11.77,11.89,11.5,11.62,185386,0
+VNET.US,D,20120417,000000,11.82,12,11.52,11.96,182253,0
+VNET.US,D,20120418,000000,11.9,12.28,11.82,12.21,356915,0
+VNET.US,D,20120419,000000,12.25,12.38,11.67,11.76,171114,0
+VNET.US,D,20120420,000000,11.9,12.09,11.71,11.78,154698,0
+VNET.US,D,20120423,000000,11.58,12.02,11.36,12,145934,0
+VNET.US,D,20120424,000000,12.01,12.1,11.47,11.55,260614,0
+VNET.US,D,20120425,000000,11.6,11.67,11.28,11.61,245534,0
+VNET.US,D,20120426,000000,11.5,11.8,11.31,11.5,227028,0
+VNET.US,D,20120427,000000,11.64,12.95,11.45,12.7,522237,0
+VNET.US,D,20120430,000000,12.7,13.15,12.45,13.13,250651,0
+VNET.US,D,20120501,000000,13.03,13.16,12.75,12.92,153002,0
+VNET.US,D,20120502,000000,12.95,12.95,12.34,12.84,112079,0
+VNET.US,D,20120503,000000,12.87,13.15,12.49,12.9,393335,0
+VNET.US,D,20120504,000000,12.8,13.41,12.7,13.32,536340,0
+VNET.US,D,20120507,000000,13.32,13.63,12.98,13.17,787008,0
+VNET.US,D,20120508,000000,12.99,13.3,12.37,13.17,445568,0
+VNET.US,D,20120509,000000,13.16,13.16,12.49,12.58,373656,0
+VNET.US,D,20120510,000000,12.78,12.8,12.49,12.58,220506,0
+VNET.US,D,20120511,000000,12.58,12.68,12.4,12.46,139442,0
+VNET.US,D,20120514,000000,12.28,12.48,11.85,11.95,372574,0
+VNET.US,D,20120515,000000,11.9,12.1,11.68,11.89,400695,0
+VNET.US,D,20120516,000000,11.54,12.73,11.14,12.73,593276,0
+VNET.US,D,20120517,000000,11.16,12.27,10.51,12.25,1661503,0
+VNET.US,D,20120518,000000,12.2,12.2,10.96,11.15,537991,0
+VNET.US,D,20120521,000000,11.24,11.52,11.17,11.49,290473,0
+VNET.US,D,20120522,000000,11.2,11.5,11.2,11.37,392760,0
+VNET.US,D,20120523,000000,11.22,11.9,11.21,11.63,345084,0
+VNET.US,D,20120524,000000,11.71,11.97,11.53,11.7,324326,0
+VNET.US,D,20120525,000000,11.66,11.95,11.38,11.62,192098,0
+VNET.US,D,20120529,000000,11.68,11.9,11.42,11.55,200859,0
+VNET.US,D,20120530,000000,11.38,11.64,11.35,11.44,253817,0
+VNET.US,D,20120531,000000,11.38,11.6,11.23,11.58,180307,0
+VNET.US,D,20120601,000000,11.26,11.47,10.8,11,493237,0
+VNET.US,D,20120604,000000,11.07,11.11,10.7,10.91,262976,0
+VNET.US,D,20120605,000000,10.78,11.1,10.43,10.49,182236,0
+VNET.US,D,20120606,000000,10.98,10.98,10.47,10.52,177887,0
+VNET.US,D,20120607,000000,10.77,10.94,10.57,10.57,72341,0
+VNET.US,D,20120608,000000,10.63,10.63,9.87,9.99,187562,0
+VNET.US,D,20120611,000000,10.06,10.18,9.78,9.83,93839,0
+VNET.US,D,20120612,000000,9.82,10.49,9.51,9.58,141936,0
+VNET.US,D,20120613,000000,9.49,9.87,9.49,9.72,249998,0
+VNET.US,D,20120614,000000,9.84,9.91,9.63,9.9,141741,0
+VNET.US,D,20120615,000000,9.89,10.95,9.89,10.95,294459,0
+VNET.US,D,20120618,000000,10.86,11.11,10.71,11.06,228233,0
+VNET.US,D,20120619,000000,11.06,11.73,10.9,11.56,372784,0
+VNET.US,D,20120620,000000,11.5,11.63,11,11.56,264680,0
+VNET.US,D,20120621,000000,11.61,12.07,11.58,11.9,882203,0
+VNET.US,D,20120622,000000,11.9,12.03,11.66,11.98,249876,0
+VNET.US,D,20120625,000000,11.82,11.95,11.15,11.35,261390,0
+VNET.US,D,20120626,000000,11.36,11.61,11.13,11.52,228953,0
+VNET.US,D,20120627,000000,11.6,12,11.5,11.77,459467,0
+VNET.US,D,20120628,000000,11.78,11.81,11.26,11.35,225381,0
+VNET.US,D,20120629,000000,11.58,11.8,11.19,11.45,300184,0
+VNET.US,D,20120702,000000,11.5,11.78,11.37,11.56,95757,0
+VNET.US,D,20120703,000000,11.59,12,11.59,11.89,80895,0
+VNET.US,D,20120705,000000,12,12.07,11.51,11.53,151141,0
+VNET.US,D,20120706,000000,11.69,11.73,11.5,11.66,82019,0
+VNET.US,D,20120709,000000,11.71,11.71,11.24,11.33,89489,0
+VNET.US,D,20120710,000000,11.26,11.47,11,11.02,69715,0
+VNET.US,D,20120711,000000,11,11.53,10.87,11.52,103604,0
+VNET.US,D,20120712,000000,11.09,11.41,10.81,11.36,124568,0
+VNET.US,D,20120713,000000,11.45,11.45,11.21,11.26,94551,0
+VNET.US,D,20120716,000000,11.33,11.33,11.09,11.19,91200,0
+VNET.US,D,20120717,000000,11.32,11.36,9.36,9.37,357025,0
+VNET.US,D,20120718,000000,9.59,10.21,9.27,9.4,503552,0
+VNET.US,D,20120719,000000,9.53,10.06,9.53,10.03,245371,0
+VNET.US,D,20120720,000000,10.25,10.48,9.8,9.96,177334,0
+VNET.US,D,20120723,000000,9.76,9.76,9.36,9.6,122952,0
+VNET.US,D,20120724,000000,9.79,10.05,9.71,10,264399,0
+VNET.US,D,20120725,000000,9.72,10.25,9.72,10.06,159292,0
+VNET.US,D,20120726,000000,10.15,10.18,9.91,10,211763,0
+VNET.US,D,20120727,000000,10.15,10.15,9.9,10.1,704407,0
+VNET.US,D,20120730,000000,10.09,10.24,10,10.03,356821,0
+VNET.US,D,20120731,000000,10.27,10.5,9.96,10.06,346120,0
+VNET.US,D,20120801,000000,10.23,10.43,9.97,9.99,202188,0
+VNET.US,D,20120802,000000,9.86,10.09,9.86,9.99,242575,0
+VNET.US,D,20120803,000000,10.09,10.12,9.55,9.71,65325,0
+VNET.US,D,20120806,000000,9.9,10.97,9.52,10.7,375006,0
+VNET.US,D,20120807,000000,10.77,10.77,10.39,10.58,142061,0
+VNET.US,D,20120808,000000,10.93,10.93,10.28,10.53,319716,0
+VNET.US,D,20120809,000000,10.64,10.72,10.47,10.57,327445,0
+VNET.US,D,20120810,000000,10.64,10.8,10.545,10.66,177699,0
+VNET.US,D,20120813,000000,10.8,10.8,10.59,10.71,193563,0
+VNET.US,D,20120814,000000,10.77,10.77,10.21,10.33,285786,0
+VNET.US,D,20120815,000000,10.22,10.23,9.98,10.08,336512,0
+VNET.US,D,20120816,000000,10.08,10.22,9.78,10,533073,0
+VNET.US,D,20120817,000000,9.66,9.67,8.77,8.94,1448338,0
+VNET.US,D,20120820,000000,9.11,9.36,8.716,8.95,528982,0
+VNET.US,D,20120821,000000,9.08,9.11,8.61,8.92,1717971,0
+VNET.US,D,20120822,000000,9,9.03,8.76,8.84,1053302,0
+VNET.US,D,20120823,000000,9.02,9.11,8.79,9.05,1004550,0
+VNET.US,D,20120824,000000,9.23,9.63,9,9.57,538240,0
+VNET.US,D,20120827,000000,9.86,10.44,9.75,10.38,714814,0
+VNET.US,D,20120828,000000,10.38,10.39,9.96,10.06,360943,0
+VNET.US,D,20120829,000000,10.24,10.33,9.98,10.27,509980,0
+VNET.US,D,20120830,000000,10.19,10.198,9.85,9.94,309710,0
+VNET.US,D,20120831,000000,10.09,10.4,9.91,10.2,390749,0
+VNET.US,D,20120904,000000,10.13,10.39,9.96,10.3,207824,0
+VNET.US,D,20120905,000000,10.26,10.54,10.12,10.53,222037,0
+VNET.US,D,20120906,000000,10.54,10.62,10.37,10.52,148607,0
+VNET.US,D,20120907,000000,10.31,10.5,10.3,10.46,181505,0
+VNET.US,D,20120910,000000,10.3,10.45,10.3,10.41,250011,0
+VNET.US,D,20120911,000000,10.31,10.58,10.31,10.55,377485,0
+VNET.US,D,20120912,000000,10.6,11.43,10.412,10.7,343915,0
+VNET.US,D,20120913,000000,10.8,11.04,10.401,10.97,519717,0
+VNET.US,D,20120914,000000,10.88,11.4,10.51,11.04,283172,0
+VNET.US,D,20120917,000000,10.95,11.1,10.62,10.89,233400,0
+VNET.US,D,20120918,000000,10.66,10.84,10.61,10.83,234195,0
+VNET.US,D,20120919,000000,10.9,10.9,10.41,10.62,241051,0
+VNET.US,D,20120920,000000,10.6,10.99,10.31,10.99,551057,0
+VNET.US,D,20120921,000000,10.95,11.06,10.6,11.06,687869,0
+VNET.US,D,20120924,000000,11.1,11.56,10.7,11.51,615211,0
+VNET.US,D,20120925,000000,11.47,11.67,11.05,11.25,451383,0
+VNET.US,D,20120926,000000,11.17,11.25,10.77,10.93,336906,0
+VNET.US,D,20120927,000000,11.02,11.3,11.02,11.18,243202,0
+VNET.US,D,20120928,000000,11.22,11.62,11.18,11.54,300046,0
+VNET.US,D,20121001,000000,11.44,11.76,11.41,11.532,287057,0
+VNET.US,D,20121002,000000,11.45,11.8,11.45,11.76,100977,0
+VNET.US,D,20121003,000000,11.76,11.85,11.25,11.29,303923,0
+VNET.US,D,20121004,000000,11.38,11.57,11.09,11.49,80130,0
+VNET.US,D,20121005,000000,11.6,12,11.44,11.71,141418,0
+VNET.US,D,20121008,000000,11.59,11.96,11.59,11.68,157771,0
+VNET.US,D,20121009,000000,11.6,12,11.6,11.94,273098,0
+VNET.US,D,20121010,000000,11.87,12.05,11.61,11.71,106442,0
+VNET.US,D,20121011,000000,11.83,12.03,11.5,12,172699,0
+VNET.US,D,20121012,000000,12.07,12.09,11.79,12.01,282364,0
+VNET.US,D,20121015,000000,12.11,12.11,11.9,12,70982,0
+VNET.US,D,20121016,000000,12.1,12.1,11.95,11.95,437630,0
+VNET.US,D,20121017,000000,11.97,12.26,11.97,12.24,373016,0
+VNET.US,D,20121018,000000,12.27,12.43,12.11,12.38,152704,0
+VNET.US,D,20121019,000000,12.51,12.51,12.18,12.34,101131,0
+VNET.US,D,20121022,000000,12.08,12.47,12.08,12.33,204040,0
+VNET.US,D,20121023,000000,12.17,12.17,11.03,12.05,189966,0
+VNET.US,D,20121024,000000,12.1,12.17,11.87,12.1,82024,0
+VNET.US,D,20121025,000000,12.1,12.15,11.88,11.92,167707,0
+VNET.US,D,20121026,000000,11.87,11.88,11.17,11.33,177152,0
+VNET.US,D,20121031,000000,11.08,11.3,10.88,11.08,275448,0
+VNET.US,D,20121101,000000,11.3,11.95,10.97,11.2,346096,0
+VNET.US,D,20121102,000000,11.75,11.75,11.18,11.35,228243,0
+VNET.US,D,20121105,000000,11.19,11.28,10.58,10.78,267108,0
+VNET.US,D,20121106,000000,10.74,11.17,10.03,10.89,735303,0
+VNET.US,D,20121107,000000,10.92,10.92,10.35,10.49,285599,0
+VNET.US,D,20121108,000000,10.55,10.65,10.28,10.39,127112,0
+VNET.US,D,20121109,000000,10.34,10.56,10.26,10.43,203504,0
+VNET.US,D,20121112,000000,10.5,10.828,10.1,10.17,314531,0
+VNET.US,D,20121113,000000,10.04,10.41,10,10.05,175981,0
+VNET.US,D,20121114,000000,10.5,10.5,9.98,10,286609,0
+VNET.US,D,20121115,000000,11.66,12,9.9,9.9,335256,0
+VNET.US,D,20121116,000000,9.88,9.98,9.09,9.29,385200,0
+VNET.US,D,20121119,000000,9.31,10.21,9.3,9.94,347005,0
+VNET.US,D,20121120,000000,10.15,10.15,9.72,9.79,138505,0
+VNET.US,D,20121121,000000,9.8,10.07,9.74,10.06,61142,0
+VNET.US,D,20121123,000000,10.195,10.25,9.97,10.13,43059,0
+VNET.US,D,20121126,000000,10.05,10.2,9.77,9.81,55338,0
+VNET.US,D,20121127,000000,9.74,9.94,9.72,9.75,55524,0
+VNET.US,D,20121128,000000,9.835,9.835,9.6,9.71,149566,0
+VNET.US,D,20121129,000000,9.88,9.88,9.6,9.68,97010,0
+VNET.US,D,20121130,000000,9.79,9.85,9.66,9.77,142094,0
+VNET.US,D,20121203,000000,9.77,9.85,9.27,9.581,535903,0
+VNET.US,D,20121204,000000,9.47,9.56,9.04,9.33,251012,0
+VNET.US,D,20121205,000000,9.06,9.295,9,9.12,357978,0
+VNET.US,D,20121206,000000,8.8,9.26,8.8,9.05,240437,0
+VNET.US,D,20121207,000000,9.09,9.09,8.81,8.91,214963,0
+VNET.US,D,20121210,000000,8.91,9,8.7,8.87,274249,0
+VNET.US,D,20121211,000000,8.87,9.1096,8.8,8.95,193585,0
+VNET.US,D,20121212,000000,9.49,9.49,8.995,9.18,209877,0
+VNET.US,D,20121213,000000,9.13,9.24,8.7,8.73,185430,0
+VNET.US,D,20121214,000000,8.71,9.1,8.39,8.62,768763,0
+VNET.US,D,20121217,000000,8.79,8.92,8.63,8.85,260709,0
+VNET.US,D,20121218,000000,8.9,9,8.8,9,161632,0
+VNET.US,D,20121219,000000,9,9.56,8.98,9.38,466474,0
+VNET.US,D,20121220,000000,9.49,9.49,9.12,9.27,202603,0
+VNET.US,D,20121221,000000,9.24,9.3,8.76,9.23,588566,0
+VNET.US,D,20121224,000000,9.24,9.24,8.6925,8.83,103106,0
+VNET.US,D,20121226,000000,8.92,9.01,8.8,8.85,205304,0
+VNET.US,D,20121227,000000,8.96,9,8.71,9,171992,0
+VNET.US,D,20121228,000000,9.04,9.065,8.86,8.86,132294,0
+VNET.US,D,20121231,000000,8.97,9.97,8.92,9.61,686812,0
+VNET.US,D,20130102,000000,9.99,10.11,9.48,9.68,254158,0
+VNET.US,D,20130103,000000,9.78,9.79,9.5,9.56,62547,0
+VNET.US,D,20130104,000000,9.55,9.77,9.52,9.65,34406,0
+VNET.US,D,20130107,000000,9.65,9.96,9.65,9.72,79300,0
+VNET.US,D,20130108,000000,9.72,9.79,9.25,9.44,85399,0
+VNET.US,D,20130109,000000,9.37,9.52,9.17,9.41,99283,0
+VNET.US,D,20130110,000000,9.5,9.9,9.22,9.83,255673,0
+VNET.US,D,20130111,000000,9.77,9.88,9.642,9.82,208323,0
+VNET.US,D,20130114,000000,9.88,9.94,9.51,9.58,151375,0
+VNET.US,D,20130115,000000,9.56,9.66,9.26,9.59,145923,0
+VNET.US,D,20130116,000000,9.56,10.3,9.39,10.25,734808,0
+VNET.US,D,20130117,000000,10.36,10.4,10.2,10.36,265100,0
+VNET.US,D,20130118,000000,10.4,10.42,10.2,10.37,514586,0
+VNET.US,D,20130122,000000,10.35,10.49,10.29,10.48,228170,0
+VNET.US,D,20130123,000000,10.56,10.56,10.39,10.46,311400,0
+VNET.US,D,20130124,000000,10.44,10.47,10.17,10.26,329733,0
+VNET.US,D,20130125,000000,10.2,10.24,9.99,10.03,176611,0
+VNET.US,D,20130128,000000,10.12,10.29,9.99,10.07,77970,0
+VNET.US,D,20130129,000000,10.11,10.2,9.91,10.04,162499,0
+VNET.US,D,20130130,000000,10.08,10.19,9.94,9.95,173517,0
+VNET.US,D,20130131,000000,9.99,10.02,9.92,9.92,108018,0
+VNET.US,D,20130201,000000,10.01,10.025,9.73,9.81,96354,0
+VNET.US,D,20130204,000000,9.83,9.91,9.5,9.58,207912,0
+VNET.US,D,20130205,000000,9.73,9.76,9.53,9.69,126011,0
+VNET.US,D,20130206,000000,9.71,9.92,9.67,9.83,178354,0
+VNET.US,D,20130207,000000,9.9,10,9.7,9.78,108653,0
+VNET.US,D,20130208,000000,9.77,9.96,9.75,9.85,101791,0
+VNET.US,D,20130211,000000,9.71,9.9,9.7,9.78,41253,0
+VNET.US,D,20130212,000000,9.78,9.98,9.76,9.9,129250,0
+VNET.US,D,20130213,000000,9.93,9.99,9.7,9.84,45729,0
+VNET.US,D,20130214,000000,9.8,9.95,9.7,9.85,91036,0
+VNET.US,D,20130215,000000,9.8,9.93,9.75,9.85,149469,0
+VNET.US,D,20130219,000000,10.1,10.143,9.83,9.93,152016,0
+VNET.US,D,20130220,000000,10,10,9.71,9.71,162607,0
+VNET.US,D,20130221,000000,9.69,9.76,9.63,9.68,186945,0
+VNET.US,D,20130222,000000,9.68,9.93,9.64,9.775,184482,0
+VNET.US,D,20130225,000000,9.94,9.94,9.73,9.74,109874,0
+VNET.US,D,20130226,000000,9.8,9.82,9.68,9.72,68732,0
+VNET.US,D,20130227,000000,9.66,9.88,9.65,9.73,322249,0
+VNET.US,D,20130228,000000,9.72,9.81,9.57,9.69,273371,0
+VNET.US,D,20130301,000000,9.6,9.775,9.6,9.69,280292,0
+VNET.US,D,20130304,000000,9.69,9.75,9.62,9.72,177857,0
+VNET.US,D,20130305,000000,9.79,9.87,9.66,9.7,333153,0
+VNET.US,D,20130306,000000,9.51,9.96,9.51,9.81,970039,0
+VNET.US,D,20130307,000000,9.51,9.74,9.15,9.68,913209,0
+VNET.US,D,20130308,000000,9.72,9.72,9.44,9.64,254478,0
+VNET.US,D,20130311,000000,9.58,9.68,9.33,9.41,224195,0
+VNET.US,D,20130312,000000,9.55,9.55,8.82,9.09,469680,0
+VNET.US,D,20130313,000000,8.97,9.18,8.81,9.04,178800,0
+VNET.US,D,20130314,000000,9.05,9.3,8.935,9.08,320752,0
+VNET.US,D,20130315,000000,9.04,9.05,8.87,8.88,222053,0
+VNET.US,D,20130318,000000,8.87,8.95,8.61,8.75,158719,0
+VNET.US,D,20130319,000000,8.75,8.85,8.7,8.75,118947,0
+VNET.US,D,20130320,000000,8.77,9.095,8.7,9.03,289885,0
+VNET.US,D,20130321,000000,9.04,9.3,8.98,9.25,685478,0
+VNET.US,D,20130322,000000,9.25,9.41,9.15,9.27,568351,0
+VNET.US,D,20130325,000000,9.28,9.44,9.18,9.32,157888,0
+VNET.US,D,20130326,000000,9.33,9.345,9.24,9.33,113105,0
+VNET.US,D,20130327,000000,9.27,9.505,9.25,9.5,132344,0
+VNET.US,D,20130328,000000,9.46,9.64,9.295,9.4,71871,0
+VNET.US,D,20130401,000000,9.35,9.48,9.11,9.14,280265,0
+VNET.US,D,20130402,000000,9.22,9.3,9.15,9.19,253569,0
+VNET.US,D,20130403,000000,9.28,9.5,9.26,9.3,176536,0
+VNET.US,D,20130404,000000,9.32,9.35,9.18,9.27,54175,0
+VNET.US,D,20130405,000000,9.31,9.5,9.2,9.22,141521,0
+VNET.US,D,20130408,000000,9.19,9.2,8.93,9.1,99697,0
+VNET.US,D,20130409,000000,9.17,9.1875,8.78,8.82,352677,0
+VNET.US,D,20130410,000000,9.2,9.2,8.8,9.09,109418,0
+VNET.US,D,20130411,000000,9.13,9.13,8.92,9,209327,0
+VNET.US,D,20130412,000000,8.94,9.05,8.85,8.99,147575,0
+VNET.US,D,20130415,000000,9,9,8.83,8.83,142593,0
+VNET.US,D,20130416,000000,8.92,9.03,8.8,8.88,115260,0
+VNET.US,D,20130417,000000,8.85,8.95,8.8,8.81,507539,0
+VNET.US,D,20130418,000000,8.84,8.95,8.52,8.69,230492,0
+VNET.US,D,20130419,000000,8.71,8.79,8.57,8.65,312151,0
+VNET.US,D,20130422,000000,8.77,9.09,8.66,8.88,180417,0
+VNET.US,D,20130423,000000,8.99,9.05,8.76,8.8,344221,0
+VNET.US,D,20130424,000000,8.91,9.03,8.77,9,315904,0
+VNET.US,D,20130425,000000,9,9.12,8.865,9.02,359225,0
+VNET.US,D,20130426,000000,8.98,9.09,8.885,9.02,216314,0
+VNET.US,D,20130429,000000,9.1,9.1,8.885,8.95,152215,0
+VNET.US,D,20130430,000000,9,9.07,8.9,9.04,255006,0
+VNET.US,D,20130501,000000,9,9,8.84,8.84,71367,0
+VNET.US,D,20130502,000000,8.85,8.97,8.65,8.9,153249,0
+VNET.US,D,20130503,000000,9,9.03,8.83,8.95,226374,0
+VNET.US,D,20130506,000000,8.99,9.0452,8.89,9.04,127454,0
+VNET.US,D,20130507,000000,9.01,9.05,8.83,9.02,114460,0
+VNET.US,D,20130508,000000,9.07,9.21,9.01,9.2,301219,0
+VNET.US,D,20130509,000000,9.24,9.8,9.18,9.53,532355,0
+VNET.US,D,20130510,000000,9.51,9.61,9.2,9.56,172002,0
+VNET.US,D,20130513,000000,9.6,9.62,9.4,9.41,212542,0
+VNET.US,D,20130514,000000,9.43,9.53,9.39,9.5,210784,0
+VNET.US,D,20130515,000000,9.52,9.593,9.44,9.49,282175,0
+VNET.US,D,20130516,000000,9.57,9.57,9.38,9.46,461620,0
+VNET.US,D,20130517,000000,9.34,9.64,9.001,9.31,576793,0
+VNET.US,D,20130520,000000,9.27,9.67,9.2,9.61,665135,0
+VNET.US,D,20130521,000000,9.56,9.65,9.44,9.6,512806,0
+VNET.US,D,20130522,000000,9.65,9.73,9.22,9.3,328638,0
+VNET.US,D,20130523,000000,9.33,9.605,8.98,9.54,314472,0
+VNET.US,D,20130524,000000,9.46,9.46,9.2,9.31,193609,0
+VNET.US,D,20130528,000000,9.35,9.53,9.29,9.53,246473,0
+VNET.US,D,20130529,000000,9.63,9.63,9.3,9.43,119803,0
+VNET.US,D,20130530,000000,9.44,9.6,9.31,9.36,55597,0
+VNET.US,D,20130531,000000,9.3,9.36,9.07,9.14,182982,0
+VNET.US,D,20130603,000000,9.33,9.4399,9.13,9.36,202382,0
+VNET.US,D,20130604,000000,9.38,9.61,9.35,9.6,723308,0
+VNET.US,D,20130605,000000,9.62,9.78,9.51,9.7,508269,0
+VNET.US,D,20130606,000000,9.75,9.97,9.62,9.81,209912,0
+VNET.US,D,20130607,000000,9.84,10.9,9.83,10.87,636337,0
+VNET.US,D,20130610,000000,11.2,11.215,10.53,10.89,621801,0
+VNET.US,D,20130611,000000,10.8,10.99,10.65,10.95,316675,0
+VNET.US,D,20130612,000000,11,11.12,10.79,10.99,281555,0
+VNET.US,D,20130613,000000,10.92,11.4,10.915,11.35,559864,0
+VNET.US,D,20130614,000000,11.53,11.53,11.063,11.18,658252,0
+VNET.US,D,20130617,000000,11.2,12.18,11.19,11.95,647118,0
+VNET.US,D,20130618,000000,11.9,12.2,11.87,12.01,361928,0
+VNET.US,D,20130619,000000,12.02,12.14,11.75,11.8,259224,0
+VNET.US,D,20130620,000000,11.69,12,11.32,11.39,457409,0
+VNET.US,D,20130621,000000,11.45,11.5,11.29,11.31,396302,0
+VNET.US,D,20130624,000000,11.16,11.29,10.74,10.85,644175,0
+VNET.US,D,20130625,000000,10.8,11.32,10.74,11.265,297689,0
+VNET.US,D,20130626,000000,11.3,11.45,11.12,11.17,333600,0
+VNET.US,D,20130627,000000,11.32,11.5,11.06,11.45,280427,0
+VNET.US,D,20130628,000000,11.37,11.51,11.22,11.33,202926,0
+VNET.US,D,20130701,000000,11.4,11.71,11.25,11.57,248013,0
+VNET.US,D,20130702,000000,11.7,12.48,11.65,11.93,675324,0
+VNET.US,D,20130703,000000,12,12.02,11.73,11.73,136460,0
+VNET.US,D,20130705,000000,11.7,11.94,11.6,11.74,348714,0
+VNET.US,D,20130708,000000,11.73,11.95,11.48,11.73,512302,0
+VNET.US,D,20130709,000000,11.76,11.84,11.3,11.46,475130,0
+VNET.US,D,20130710,000000,11.47,11.73,11.47,11.65,297487,0
+VNET.US,D,20130711,000000,11.84,12.09,11.63,11.86,411744,0
+VNET.US,D,20130712,000000,11.85,13,11.76,12.84,1102445,0
+VNET.US,D,20130715,000000,12.95,13.17,12.67,12.98,1298907,0
+VNET.US,D,20130716,000000,12.68,13.02,12.42,12.48,686642,0
+VNET.US,D,20130717,000000,12.5,13.25,12.5,13.17,466639,0
+VNET.US,D,20130718,000000,13.17,13.41,12.86,13.09,348265,0
+VNET.US,D,20130719,000000,13.13,13.27,12.64,13.05,188730,0
+VNET.US,D,20130722,000000,12.95,13.025,12.68,12.89,278544,0
+VNET.US,D,20130723,000000,12.9,13.1,12.87,13.06,140068,0
+VNET.US,D,20130724,000000,13.08,13.08,12.44,12.5,996888,0
+VNET.US,D,20130725,000000,12.62,13.18,12.615,12.99,211783,0
+VNET.US,D,20130726,000000,12.83,13.03,12.77,12.91,105426,0
+VNET.US,D,20130729,000000,12.81,13.05,12.74,12.83,217800,0
+VNET.US,D,20130730,000000,12.72,12.96,12.62,12.78,120243,0
+VNET.US,D,20130731,000000,12.9,12.99,12.67,12.84,67804,0
+VNET.US,D,20130801,000000,12.91,13.49,12.85,13.21,1145422,0
+VNET.US,D,20130802,000000,13.36,14.5,13.01,14.42,1293887,0
+VNET.US,D,20130805,000000,14.55,14.68,14.05,14.37,468051,0
+VNET.US,D,20130806,000000,14.39,14.39,13.61,13.81,408122,0
+VNET.US,D,20130807,000000,13.55,14,13.37,13.68,172173,0
+VNET.US,D,20130808,000000,13.77,13.859,13.52,13.69,115637,0
+VNET.US,D,20130809,000000,13.79,13.84,13.46,13.78,138788,0
+VNET.US,D,20130812,000000,13.59,13.86,13.59,13.7,146206,0
+VNET.US,D,20130813,000000,13.62,13.86,13.46,13.61,215831,0
+VNET.US,D,20130814,000000,13.65,14.15,13.65,14.06,569133,0
+VNET.US,D,20130815,000000,14,14.08,13.62,13.69,462454,0
+VNET.US,D,20130816,000000,13.66,13.81,13.53,13.67,126898,0
+VNET.US,D,20130819,000000,13.58,14.2,13.58,14.11,286708,0
+VNET.US,D,20130820,000000,14.19,14.32,13.72,13.99,536545,0
+VNET.US,D,20130821,000000,13.4,13.57,12.98,13,1376028,0
+VNET.US,D,20130822,000000,12.91,13.09,12.57,12.74,506759,0
+VNET.US,D,20130823,000000,12.76,13.28,12.63,13.18,421975,0
+VNET.US,D,20130826,000000,13.25,13.32,12.91,13.03,274059,0
+VNET.US,D,20130827,000000,12.99,13.39,12.925,13.17,349372,0
+VNET.US,D,20130828,000000,13.12,13.28,12.94,13.13,148907,0
+VNET.US,D,20130829,000000,13.15,13.73,13.13,13.7,269845,0
+VNET.US,D,20130830,000000,13.79,13.81,13.45,13.55,233563,0
+VNET.US,D,20130903,000000,13.74,13.98,13.65,13.96,334065,0
+VNET.US,D,20130904,000000,13.97,13.97,13.73,13.83,152332,0
+VNET.US,D,20130905,000000,14.02,14.95,13.95,14.82,622135,0
+VNET.US,D,20130906,000000,14.78,15.1,14.56,14.98,408254,0
+VNET.US,D,20130909,000000,14.95,15.86,14.95,15.84,689985,0
+VNET.US,D,20130910,000000,15.81,16.37,15.21,15.97,449466,0
+VNET.US,D,20130911,000000,16.01,16.03,15.5,15.72,416787,0
+VNET.US,D,20130912,000000,15.59,15.91,15.29,15.32,253438,0
+VNET.US,D,20130913,000000,15.28,15.83,15.04,15.8,322146,0
+VNET.US,D,20130916,000000,15.63,16.15,15.37,15.6,470303,0
+VNET.US,D,20130917,000000,15.66,15.7,15.06,15.18,356564,0
+VNET.US,D,20130918,000000,15.24,15.43,15.02,15.32,294465,0
+VNET.US,D,20130919,000000,15.4,15.68,15.27,15.64,238834,0
+VNET.US,D,20130920,000000,15.65,15.96,15.61,15.88,504104,0
+VNET.US,D,20130923,000000,15.88,15.89,15.48,15.64,140437,0
+VNET.US,D,20130924,000000,15.63,15.99,15.39,15.87,366500,0
+VNET.US,D,20130925,000000,15.83,16.32,15.75,16.2,245600,0
+VNET.US,D,20130926,000000,16.26,16.5,16.13,16.28,228400,0
+VNET.US,D,20130927,000000,16.12,16.33,16.12,16.16,223700,0
+VNET.US,D,20130930,000000,16.18,16.54,15.98,16.49,430300,0
+VNET.US,D,20131001,000000,16.41,16.8,16.18,16.69,475700,0
+VNET.US,D,20131002,000000,16.67,17.15,16.6,17.14,732400,0
+VNET.US,D,20131003,000000,17,17.28,16.6,17.01,630600,0
+VNET.US,D,20131004,000000,17.2,17.99,17.01,17.83,407400,0
+VNET.US,D,20131007,000000,17.76,17.8,17.19,17.33,372000,0
+VNET.US,D,20131008,000000,17.34,17.49,15.93,16.12,499937,0
+VNET.US,D,20131009,000000,16.19,16.61,15.75,16.57,475200,0
+VNET.US,D,20131010,000000,17.1,18.5,17.01,18.04,1006000,0
+VNET.US,D,20131011,000000,17.89,18.48,17.32,18.28,468300,0
+VNET.US,D,20131014,000000,18.23,18.73,18.05,18.69,306700,0
+VNET.US,D,20131015,000000,18.5,18.7,18.3,18.47,272700,0
+VNET.US,D,20131016,000000,18.61,19.19,18.39,18.92,587800,0
+VNET.US,D,20131017,000000,18.91,19.43,18.8,19.41,390800,0
+VNET.US,D,20131018,000000,19.83,20.5,19.5,20.33,1310400,0
+VNET.US,D,20131021,000000,20.4,20.9,20.1,20.55,585710,0
+VNET.US,D,20131022,000000,20.53,20.56,19.83,19.89,811100,0
+VNET.US,D,20131023,000000,19.69,19.735,18.6,18.66,753601,0
+VNET.US,D,20131024,000000,18.74,18.9,18.1,18.39,789400,0
+VNET.US,D,20131025,000000,18.48,19.05,16.94,17,1044100,0
+VNET.US,D,20131028,000000,17.18,17.92,16.83,17.35,1200900,0
+VNET.US,D,20131029,000000,17.04,18.08,17.04,18.02,789500,0
+VNET.US,D,20131030,000000,17.98,18.53,17.8,18.24,649800,0
+VNET.US,D,20131031,000000,18.18,18.29,17.9,18,183092,0
+VNET.US,D,20131101,000000,17.96,17.96,16.73,17.53,584800,0
+VNET.US,D,20131104,000000,17.53,18.5,17.53,18.42,350700,0
+VNET.US,D,20131105,000000,18.5,18.86,17.9,18.09,619400,0
+VNET.US,D,20131106,000000,20.37,20.53,18.55,18.56,1159000,0
+VNET.US,D,20131107,000000,18.68,19,17.62,17.81,503600,0
+VNET.US,D,20131108,000000,18,18.56,17.84,18.36,219900,0
+VNET.US,D,20131111,000000,18.4,18.79,18.16,18.24,1417900,0
+VNET.US,D,20131112,000000,18.28,18.56,18.24,18.34,471200,0
+VNET.US,D,20131113,000000,18.13,18.59,18.06,18.55,175300,0
+VNET.US,D,20131114,000000,18.43,19.28,18.43,19.23,586000,0
+VNET.US,D,20131115,000000,19.29,21.09,18.99,20.54,1452600,0
+VNET.US,D,20131118,000000,20.5,21.06,20.12,20.6,629805,0
+VNET.US,D,20131119,000000,20.52,20.55,19.5,19.8,752100,0
+VNET.US,D,20131120,000000,19.66,20,19.07,19.07,311400,0
+VNET.US,D,20131121,000000,19.1,19.34,18.89,18.98,410700,0
+VNET.US,D,20131122,000000,18.9,19.28,18.73,18.9,586400,0
+VNET.US,D,20131125,000000,18.92,18.96,18.1,18.4,731100,0
+VNET.US,D,20131126,000000,16.5,17.49,16.27,16.78,3192994,0
+VNET.US,D,20131127,000000,17.23,17.67,16.97,17.63,704100,0
+VNET.US,D,20131129,000000,17.45,18.26,17.45,17.85,476999,0
+VNET.US,D,20131202,000000,18.01,18.49,17.9,18.4,662400,0
+VNET.US,D,20131203,000000,18.49,19.15,18.41,19.14,417285,0
+VNET.US,D,20131204,000000,18.9,19.79,18.85,19.77,593200,0
+VNET.US,D,20131205,000000,19.69,20.27,19.49,19.72,464400,0
+VNET.US,D,20131206,000000,19.84,19.89,19.21,19.5,451724,0
+VNET.US,D,20131209,000000,19.4,19.48,18.841,19.44,325520,0
+VNET.US,D,20131210,000000,19.31,20.2,19.296,19.99,394958,0
+VNET.US,D,20131211,000000,19.97,19.97,18.99,19.03,515000,0
+VNET.US,D,20131212,000000,19,19.7,19,19.54,200100,0
+VNET.US,D,20131213,000000,19.5,19.9,19.4,19.84,177440,0
+VNET.US,D,20131216,000000,19.64,20.1,19.5,19.7,299100,0
+VNET.US,D,20131217,000000,20.06,20.52,19.61,20.48,794900,0
+VNET.US,D,20131218,000000,20.5,22.28,20.14,21.85,2123300,0
+VNET.US,D,20131219,000000,22,22.59,21.39,21.44,839301,0
+VNET.US,D,20131220,000000,21.47,22.58,20.93,22.4,871680,0
+VNET.US,D,20131223,000000,22.46,22.46,21.76,22.11,277062,0
+VNET.US,D,20131224,000000,22.16,23.28,22,23.22,284724,0
+VNET.US,D,20131226,000000,23.42,23.488,22.594,22.82,311604,0
+VNET.US,D,20131227,000000,22.75,23.1,22.23,22.65,404000,0
+VNET.US,D,20131230,000000,22.89,23.19,22.83,23.09,393000,0
+VNET.US,D,20131231,000000,23.11,23.64,22.93,23.52,524200,0
+VNET.US,D,20140102,000000,23.52,23.52,22.99,23.32,742604,0
+VNET.US,D,20140103,000000,23,23.117,21.78,21.83,796050,0
+VNET.US,D,20140106,000000,21.85,22.15,21.59,21.8,1156400,0
+VNET.US,D,20140107,000000,22,23.18,21.88,23.01,856289,0
+VNET.US,D,20140108,000000,23,23.32,22.71,23.28,1066746,0
+VNET.US,D,20140109,000000,23.38,23.7,22.97,23.03,627223,0
+VNET.US,D,20140110,000000,23.12,23.22,22.82,22.89,265700,0
+VNET.US,D,20140113,000000,22.75,22.89,22.05,22.21,350036,0
+VNET.US,D,20140114,000000,22.4,22.46,21.9,22.03,1054300,0
+VNET.US,D,20140115,000000,21.96,23.2,21.9,23.12,1332100,0
+VNET.US,D,20140116,000000,23.01,24.05,22.99,24.01,1562100,0
+VNET.US,D,20140117,000000,23.76,24.1,23.53,23.56,1111508,0
+VNET.US,D,20140121,000000,23.9,24.26,23.09,23.13,808000,0
+VNET.US,D,20140122,000000,23.25,23.51,22.36,22.41,663400,0
+VNET.US,D,20140123,000000,22,22.78,20.9,22.06,976600,0
+VNET.US,D,20140124,000000,21.72,21.95,21.15,21.41,823500,0
+VNET.US,D,20140127,000000,21.35,21.77,20.28,20.82,1314000,0
+VNET.US,D,20140128,000000,21.09,23.74,21.09,23.65,952700,0
+VNET.US,D,20140129,000000,23.14,23.37,22.33,22.64,899000,0
+VNET.US,D,20140130,000000,22.96,23.37,22.57,22.58,239400,0
+VNET.US,D,20140131,000000,22.23,22.79,22.22,22.57,140173,0
+VNET.US,D,20140203,000000,22.23,22.88,21.78,21.85,327992,0
+VNET.US,D,20140204,000000,22.08,22.49,21.47,21.58,446494,0
+VNET.US,D,20140205,000000,21.53,22.04,21.1,21.81,553530,0
+VNET.US,D,20140206,000000,21.97,22.27,21.44,21.61,285898,0
+VNET.US,D,20140207,000000,20.88,21.78,20.88,21.63,566342,0
+VNET.US,D,20140210,000000,21.04,21.35,20.78,21.11,647875,0
+VNET.US,D,20140211,000000,21.2,21.9,20.95,21.89,471504,0
+VNET.US,D,20140212,000000,21.94,22.61,21.624,22.57,221268,0
+VNET.US,D,20140213,000000,22.39,24.17,22.11,24.04,719562,0
+VNET.US,D,20140214,000000,24.09,24.23,23.345,23.91,624100,0
+VNET.US,D,20140218,000000,23.81,26.2,23.8,25.56,1188913,0
+VNET.US,D,20140219,000000,25.64,26.66,25.32,25.92,952697,0
+VNET.US,D,20140220,000000,26.05,27.5,25.59,26.94,1098874,0
+VNET.US,D,20140221,000000,27.26,27.36,25.98,26.08,683862,0
+VNET.US,D,20140224,000000,26.2,26.56,25.8,25.82,559033,0
+VNET.US,D,20140225,000000,25.77,26.46,25.48,26.06,857220,0
+VNET.US,D,20140226,000000,26.05,26.49,25.21,25.46,525297,0
+VNET.US,D,20140227,000000,25.25,25.9,25.081,25.85,766343,0
+VNET.US,D,20140228,000000,25.94,27.24,25.79,25.99,806870,0
+VNET.US,D,20140303,000000,25.81,26.41,25.19,26.39,663083,0
+VNET.US,D,20140304,000000,27.23,29.45,27.01,29.33,1350715,0
+VNET.US,D,20140305,000000,29.79,29.79,27.23,27.73,1379959,0
+VNET.US,D,20140306,000000,27.75,28.66,27.37,27.65,1140104,0
+VNET.US,D,20140307,000000,27.46,27.86,24.71,26.65,2836439,0
+VNET.US,D,20140310,000000,27.13,28.185,26.05,27.89,2054113,0
+VNET.US,D,20140311,000000,27.9,28.25,27.695,28.18,1378702,0
+VNET.US,D,20140312,000000,28.26,28.26,26.96,27.41,795250,0
+VNET.US,D,20140313,000000,27.4,28.09,27.02,27.17,1046054,0
+VNET.US,D,20140314,000000,26.95,27.44,26.755,26.84,621426,0
+VNET.US,D,20140317,000000,27.07,28.26,27.07,27.8,978899,0
+VNET.US,D,20140318,000000,29,31.9,28.75,30.77,3029683,0
+VNET.US,D,20140319,000000,30.71,32.189,30.63,31.55,2794747,0
+VNET.US,D,20140320,000000,31.55,32.01,30.24,30.31,1616777,0
+VNET.US,D,20140321,000000,30.7,31.43,29.93,30,983434,0
+VNET.US,D,20140324,000000,30.16,30.64,29.06,29.22,721551,0
+VNET.US,D,20140325,000000,28.96,29.29,27.37,28.07,776547,0
+VNET.US,D,20140326,000000,28.38,28.5,27.18,27.41,628100,0
+VNET.US,D,20140327,000000,27.01,27.26,25.16,25.45,1702640,0
+VNET.US,D,20140328,000000,26,28.8,26,26.78,1471285,0
+VNET.US,D,20140331,000000,27.68,28.878,26.92,28.7,2272081,0
+VNET.US,D,20140401,000000,28.97,30.28,28.97,30,1519905,0
+VNET.US,D,20140402,000000,30,30,28.17,28.34,1300765,0
+VNET.US,D,20140403,000000,28.74,28.97,25.96,26.18,1309481,0
+VNET.US,D,20140404,000000,26.05,26.71,25.33,25.6,1242351,0
+VNET.US,D,20140407,000000,25.85,26.15,23.02,24.57,2063374,0
+VNET.US,D,20140408,000000,24.99,26.25,24.58,25.07,961067,0
+VNET.US,D,20140409,000000,25.5,26.37,25.13,26.21,655381,0
+VNET.US,D,20140410,000000,26.53,28.15,25.62,25.74,1780804,0
+VNET.US,D,20140411,000000,24.97,25.65,24.14,24.18,822800,0
+VNET.US,D,20140414,000000,24.33,26.07,24.24,25.09,596557,0
+VNET.US,D,20140415,000000,25.01,25.55,21.73,24.33,2215401,0
+VNET.US,D,20140416,000000,25,26.83,24.311,26.1,1235926,0
+VNET.US,D,20140417,000000,25.62,26.33,25.19,26.2,559440,0
+VNET.US,D,20140421,000000,26.1,26.64,25.9,26.57,483109,0
+VNET.US,D,20140422,000000,26.56,27.25,26.2,26.91,344864,0
+VNET.US,D,20140423,000000,27.17,27.372,25.731,25.94,466427,0
+VNET.US,D,20140424,000000,26.38,26.58,24.87,25.43,778672,0
+VNET.US,D,20140425,000000,25.36,25.4,24.35,24.57,856990,0
+VNET.US,D,20140428,000000,24.79,25.32,23.47,23.68,777207,0
+VNET.US,D,20140429,000000,24.13,25.37,23.8,25.37,679663,0
+VNET.US,D,20140430,000000,24.64,25.04,23.73,24.02,585798,0
+VNET.US,D,20140501,000000,24.27,24.99,23.68,24.2,345306,0
+VNET.US,D,20140502,000000,24.18,24.77,23.82,24.49,222829,0
+VNET.US,D,20140505,000000,24.36,24.93,23.7,24.41,232455,0
+VNET.US,D,20140506,000000,24.27,25.115,24,24.22,346090,0
+VNET.US,D,20140507,000000,24.21,24.21,22.59,23.79,986735,0
+VNET.US,D,20140508,000000,23.76,24.26,23.12,23.16,442470,0
+VNET.US,D,20140509,000000,22.78,23.66,22.61,23.06,764440,0
+VNET.US,D,20140512,000000,23.44,26.26,23.15,26.13,852054,0
+VNET.US,D,20140513,000000,26.68,27,24.899,26.54,685869,0
+VNET.US,D,20140514,000000,25.548,27.37,25.548,26.81,480444,0
+VNET.US,D,20140515,000000,26.68,26.69,25.04,25.86,526564,0
+VNET.US,D,20140516,000000,26.08,26.08,25.36,25.85,173655,0
+VNET.US,D,20140519,000000,25.88,26.38,25.37,25.78,437200,0
+VNET.US,D,20140520,000000,25.63,26.34,25.26,25.62,630012,0
+VNET.US,D,20140521,000000,25.79,26.03,25.39,25.89,453819,0
+VNET.US,D,20140522,000000,26.34,27.68,26.06,26.92,1279904,0
+VNET.US,D,20140523,000000,25.5,25.9,23.9,25.87,3012443,0
+VNET.US,D,20140527,000000,26.01,26.01,25.02,25.27,1286833,0
+VNET.US,D,20140528,000000,25.27,26.07,25,25.37,699273,0
+VNET.US,D,20140529,000000,25.75,26.18,25.38,26.15,722271,0
+VNET.US,D,20140530,000000,26.29,27.1,25.98,26.96,1765193,0
+VNET.US,D,20140602,000000,26.98,27.38,25.5,25.53,895948,0
+VNET.US,D,20140603,000000,25.07,25.76,25.07,25.47,609112,0
+VNET.US,D,20140604,000000,25.11,25.21,24.1,24.7,593595,0
+VNET.US,D,20140605,000000,24.58,26.1,24.58,26,1160781,0
+VNET.US,D,20140606,000000,26.5,27.87,25.99,27.43,1088058,0
+VNET.US,D,20140609,000000,27.5,28.39,26.89,27.13,895217,0
+VNET.US,D,20140610,000000,27.06,27.43,26.2,26.26,484400,0
+VNET.US,D,20140611,000000,26,27.14,26,26.83,683209,0
+VNET.US,D,20140612,000000,26.77,26.85,25.64,25.78,448391,0
+VNET.US,D,20140613,000000,26.17,26.27,25.42,25.82,633541,0
+VNET.US,D,20140616,000000,25.78,26.755,25.44,26.69,647885,0
+VNET.US,D,20140617,000000,26.6,27.81,26.37,27.64,851222,0
+VNET.US,D,20140618,000000,27.89,29.41,27.25,29.31,875874,0
+VNET.US,D,20140619,000000,29.59,29.7,28.516,29.5,559656,0
+VNET.US,D,20140620,000000,29.21,29.6,28.93,29.47,593551,0
+VNET.US,D,20140623,000000,29.35,29.78,28.71,29.36,547300,0
+VNET.US,D,20140624,000000,29.36,29.99,29.32,29.715,565129,0
+VNET.US,D,20140625,000000,29.8,30.38,29.51,29.89,497027,0
+VNET.US,D,20140626,000000,29.7,30.41,29.7,30.03,368598,0
+VNET.US,D,20140627,000000,29.8,30.04,29.5,29.99,365318,0
+VNET.US,D,20140630,000000,29.77,30.1,29.64,29.97,355180,0
+VNET.US,D,20140701,000000,29.99,30.23,29.56,30.19,594805,0
+VNET.US,D,20140702,000000,30.35,32.34,30.34,30.99,889400,0
+VNET.US,D,20140703,000000,31.04,32.32,30.45,31.96,609856,0
+VNET.US,D,20140707,000000,31.78,32.015,31.05,31.11,551700,0
+VNET.US,D,20140708,000000,30.63,30.83,28.79,29.55,1120748,0
+VNET.US,D,20140709,000000,29.79,30.07,29,29.42,763310,0
+VNET.US,D,20140710,000000,28.71,29.33,28.07,29.01,971897,0
+VNET.US,D,20140711,000000,29.76,29.82,28.75,28.89,292278,0
+VNET.US,D,20140714,000000,29.24,29.9,29.015,29.56,399779,0
+VNET.US,D,20140715,000000,29.88,29.88,28.51,29.09,611212,0
+VNET.US,D,20140716,000000,29.2,29.365,28.26,28.6,373511,0
+VNET.US,D,20140717,000000,28.32,29.05,27.57,27.62,444420,0
+VNET.US,D,20140718,000000,27.59,28.46,27.54,27.99,254973,0
+VNET.US,D,20140721,000000,28.26,28.38,27.39,28.14,444606,0
+VNET.US,D,20140722,000000,28.51,28.59,27.2,27.78,1126518,0
+VNET.US,D,20140723,000000,27.74,28.21,27.7,27.82,528140,0
+VNET.US,D,20140724,000000,27.68,28.16,26.84,27.39,347521,0
+VNET.US,D,20140725,000000,27.4,27.545,26.49,27.22,684576,0
+VNET.US,D,20140728,000000,27.35,29.03,27.02,28.96,894808,0
+VNET.US,D,20140729,000000,29.26,29.26,26.64,26.68,1108806,0
+VNET.US,D,20140730,000000,27.04,28,27.04,27.72,578989,0
+VNET.US,D,20140731,000000,27.81,28.01,26.87,27.83,1112103,0
+VNET.US,D,20140801,000000,27.46,27.77,26.84,27.7,568122,0
+VNET.US,D,20140804,000000,27.72,28.905,27.72,28.31,621067,0
+VNET.US,D,20140805,000000,27.82,28.49,27.55,28.12,634248,0
+VNET.US,D,20140806,000000,27.91,28.3,27.63,27.86,497246,0
+VNET.US,D,20140807,000000,28.08,28.8,27.62,27.77,697535,0
+VNET.US,D,20140808,000000,27.71,28.09,27.34,27.82,307509,0
+VNET.US,D,20140811,000000,28.22,30,28.02,29.87,844501,0
+VNET.US,D,20140812,000000,29.94,30,28.39,28.74,382870,0
+VNET.US,D,20140813,000000,28.85,29.64,28.675,28.83,430276,0
+VNET.US,D,20140814,000000,28.87,28.87,27.78,28.05,463372,0
+VNET.US,D,20140815,000000,28.09,29.15,27.79,28.46,581846,0
+VNET.US,D,20140818,000000,28.74,29.49,28.62,29.42,684678,0
+VNET.US,D,20140819,000000,29.76,29.78,28.86,29.46,505389,0
+VNET.US,D,20140820,000000,29.39,30.02,29.2,29.88,500461,0
+VNET.US,D,20140821,000000,30.02,30.07,29.03,29.25,281777,0
+VNET.US,D,20140822,000000,29.34,29.8,28.92,29.54,174327,0
+VNET.US,D,20140825,000000,29.61,31.32,29.58,31.29,826138,0
+VNET.US,D,20140826,000000,31.54,31.653,28.91,30.06,721582,0
+VNET.US,D,20140827,000000,29.76,29.76,28.14,28.31,905585,0
+VNET.US,D,20140828,000000,29.18,30.95,28.04,28.68,2197061,0
+VNET.US,D,20140829,000000,29,29.2,27.24,27.31,1530070,0
+VNET.US,D,20140902,000000,27.87,29.273,27.42,28.05,2058318,0
+VNET.US,D,20140903,000000,28.05,28.77,25.66,25.71,2577268,0
+VNET.US,D,20140904,000000,26.84,27.54,26.02,27.08,1889831,0
+VNET.US,D,20140905,000000,26.68,28.2,26.59,28.04,1298976,0
+VNET.US,D,20140908,000000,27.55,28.26,26.77,27.41,2514007,0
+VNET.US,D,20140909,000000,27.42,27.42,21.57,21.88,7883093,0
+VNET.US,D,20140910,000000,23.3,25.84,14.23,20.12,36762437,0
+VNET.US,D,20140911,000000,18.58,18.7,15.38,15.52,25837300,0
+VNET.US,D,20140912,000000,16.5,20.65,16.5,19.87,14461308,0
+VNET.US,D,20140915,000000,18.8,22.68,18.8,21.46,7996542,0
+VNET.US,D,20140916,000000,22.3,22.51,19.99,20.2,4981597,0
+VNET.US,D,20140917,000000,20.5,21.12,19.19,21,5258255,0
+VNET.US,D,20140918,000000,20.84,21.75,19.91,20.04,4062676,0
+VNET.US,D,20140919,000000,20.28,21.4,19.888,20,2810276,0
+VNET.US,D,20140922,000000,19.91,20.27,18.41,19.06,2384112,0
+VNET.US,D,20140923,000000,18.76,20.49,18.03,19.18,3793196,0
+VNET.US,D,20140924,000000,18.88,19.2,18.06,18.74,1662488,0
+VNET.US,D,20140925,000000,18.46,18.95,18.13,18.21,1004950,0
+VNET.US,D,20140926,000000,18.75,18.79,17.87,18.13,1052989,0
+VNET.US,D,20140929,000000,17.84,18.27,17.3,18.04,1084439,0
+VNET.US,D,20140930,000000,18.11,18.4,17.843,18,1058010,0
+VNET.US,D,20141001,000000,17.58,17.96,16.55,16.85,1765777,0
+VNET.US,D,20141002,000000,17.06,17.49,16.56,17.42,1064038,0
+VNET.US,D,20141003,000000,17.71,18.11,17.51,17.91,957045,0
+VNET.US,D,20141006,000000,17.72,18.185,17.375,17.55,844895,0
+VNET.US,D,20141007,000000,17.43,19.5,17.26,18.89,2053504,0
+VNET.US,D,20141008,000000,18.86,21.84,18.44,21.54,3571291,0
+VNET.US,D,20141009,000000,20.69,21.18,19.3,19.39,2466701,0
+VNET.US,D,20141010,000000,19.16,19.98,18.56,18.73,1673759,0
+VNET.US,D,20141013,000000,18.35,18.98,16.77,17.01,1789474,0
+VNET.US,D,20141014,000000,17.15,17.9,17.11,17.41,1055990,0
+VNET.US,D,20141015,000000,17,17.99,16.9,17.82,1014607,0
+VNET.US,D,20141016,000000,17.31,18.68,17.05,18.33,1378568,0
+VNET.US,D,20141017,000000,18.69,19.4,17.59,17.61,893011,0
+VNET.US,D,20141020,000000,17.65,18.39,17.46,18.2,893357,0
+VNET.US,D,20141021,000000,18.19,19.7,18.17,19.4,1517672,0
+VNET.US,D,20141022,000000,19.42,20.51,19,19.01,1507079,0
+VNET.US,D,20141023,000000,19.45,19.72,18.85,18.95,729467,0
+VNET.US,D,20141024,000000,18.78,19.26,18.67,18.99,342459,0
+VNET.US,D,20141027,000000,18.74,19.32,18.65,19.05,370778,0
+VNET.US,D,20141028,000000,19.35,20.06,18.94,19.96,968335,0
+VNET.US,D,20141029,000000,19.82,19.87,19.01,19.24,682365,0
+VNET.US,D,20141030,000000,19.26,20.36,19.17,19.83,547148,0
+VNET.US,D,20141031,000000,20.11,21,20.11,20.92,1150201,0
+VNET.US,D,20141103,000000,20.51,23,20.51,21.92,2528209,0
+VNET.US,D,20141104,000000,21.64,22.131,21.6,21.915,769556,0
+VNET.US,D,20141105,000000,21.97,22,20.7,20.91,741305,0
+VNET.US,D,20141106,000000,21.01,21.31,19.38,19.41,1092253,0
+VNET.US,D,20141107,000000,19.25,19.53,18.89,19.45,1655476,0
+VNET.US,D,20141110,000000,19.78,20.5,19.78,20.4,855931,0
+VNET.US,D,20141111,000000,20.62,20.84,19.82,20.64,914576,0
+VNET.US,D,20141112,000000,20.68,20.79,20.27,20.67,715366,0
+VNET.US,D,20141113,000000,20.74,20.89,20.12,20.48,566912,0
+VNET.US,D,20141114,000000,20.5,21.79,20.16,21.39,871638,0
+VNET.US,D,20141117,000000,21.99,21.99,20.18,20.3,981054,0
+VNET.US,D,20141118,000000,20.29,21.54,18.65,18.81,1392551,0
+VNET.US,D,20141119,000000,18.87,20.63,18.71,20.23,3024539,0
+VNET.US,D,20141120,000000,19.84,20.51,19.3,20.36,1372457,0
+VNET.US,D,20141121,000000,20.47,20.75,19.235,19.51,1171149,0
+VNET.US,D,20141124,000000,19.66,20.41,19.52,20.37,1388080,0
+VNET.US,D,20141125,000000,20,20.89,19.53,20.76,3699385,0
+VNET.US,D,20141126,000000,18.14,19.7,18,18.61,6921258,0
+VNET.US,D,20141128,000000,18.61,19.01,18.2,18.82,1310411,0
+VNET.US,D,20141201,000000,20.45,20.84,18.9,19.83,5854936,0
+VNET.US,D,20141202,000000,19.66,20.27,19.2,19.46,1687382,0
+VNET.US,D,20141203,000000,19.31,19.9,18.44,18.46,1434726,0
+VNET.US,D,20141204,000000,18.5,18.97,18.24,18.48,990189,0
+VNET.US,D,20141205,000000,18.26,18.68,18.17,18.2,1096900,0
+VNET.US,D,20141208,000000,18.44,18.468,16.53,16.94,1611683,0
+VNET.US,D,20141209,000000,16.86,16.96,15.91,16.19,2473254,0
+VNET.US,D,20141210,000000,16.43,16.63,15.38,15.51,1650588,0
+VNET.US,D,20141211,000000,15.59,17.05,15.58,16.5,1233459,0
+VNET.US,D,20141212,000000,16.69,16.7,15.67,15.72,1169214,0
+VNET.US,D,20141215,000000,15.56,16.34,15.53,15.85,795501,0
+VNET.US,D,20141216,000000,15.54,15.98,15.32,15.55,589475,0
+VNET.US,D,20141217,000000,15.6,16.13,15.39,16.04,657454,0
+VNET.US,D,20141218,000000,16.41,17.06,15.63,15.81,1149863,0
+VNET.US,D,20141219,000000,15.65,16.09,15.59,16.01,599735,0
+VNET.US,D,20141222,000000,15.98,16.045,15.61,15.73,547602,0
+VNET.US,D,20141223,000000,15.73,15.96,15.62,15.86,515391,0
+VNET.US,D,20141224,000000,15.73,16.11,15.71,15.89,288767,0
+VNET.US,D,20141226,000000,15.9,16.13,15.65,15.67,474938,0
+VNET.US,D,20141229,000000,15.65,15.83,15.5,15.56,963386,0
+VNET.US,D,20141230,000000,15.45,15.94,15.1,15.8,672560,0
+VNET.US,D,20141231,000000,15.9,15.9,15.37,15.47,697858,0
+VNET.US,D,20150102,000000,15.51,15.77,15.31,15.46,551629,0
+VNET.US,D,20150105,000000,15.48,16.07,15.42,15.83,912886,0
+VNET.US,D,20150106,000000,15.81,15.95,15.41,15.7,555091,0
+VNET.US,D,20150107,000000,15.89,16.77,15.75,16.2,986590,0
+VNET.US,D,20150108,000000,16.37,17.75,16.305,17.17,1095101,0
+VNET.US,D,20150109,000000,17.29,17.5,17,17.47,654089,0
+VNET.US,D,20150112,000000,17.53,17.7,16.94,17.32,400320,0
+VNET.US,D,20150113,000000,17.56,17.56,17.03,17.16,727895,0
+VNET.US,D,20150114,000000,16.88,17.31,16.88,17.26,617050,0
+VNET.US,D,20150115,000000,17.39,17.43,16.67,16.87,698712,0
+VNET.US,D,20150116,000000,16.77,17.39,16.77,17.35,587825,0
+VNET.US,D,20150120,000000,17.4,17.66,16.99,17.4,833031,0
+VNET.US,D,20150121,000000,17.37,17.78,17.25,17.59,631862,0
+VNET.US,D,20150122,000000,17.64,17.64,17.07,17.29,565532,0
+VNET.US,D,20150123,000000,17.38,17.58,17.17,17.34,295806,0
+VNET.US,D,20150126,000000,17.36,17.54,17.12,17.53,467333,0
+VNET.US,D,20150127,000000,17.3,17.99,17.07,17.5,525490,0
+VNET.US,D,20150128,000000,17.334,17.39,17.01,17.13,393926,0
+VNET.US,D,20150129,000000,17.06,17.33,16.28,16.91,640950,0
+VNET.US,D,20150130,000000,16.75,17.001,16.53,16.55,388441,0
+VNET.US,D,20150202,000000,16.53,16.74,16.2,16.5,427089,0
+VNET.US,D,20150203,000000,16.48,17.35,16.16,17.24,481696,0
+VNET.US,D,20150204,000000,17.17,17.73,17.02,17.62,340786,0
+VNET.US,D,20150205,000000,17.74,18.01,17.53,17.92,511721,0
+VNET.US,D,20150206,000000,18.18,18.44,17.85,18.275,857646,0
+VNET.US,D,20150209,000000,18.1,18.1,17.7,17.98,480299,0
+VNET.US,D,20150210,000000,18.13,18.13,17.81,18,287557,0
+VNET.US,D,20150211,000000,17.92,18.18,17.67,18.06,303426,0
+VNET.US,D,20150212,000000,18.04,18.165,17.94,18.1,368940,0
+VNET.US,D,20150213,000000,18.18,19.34,18.18,19.05,615029,0
+VNET.US,D,20150217,000000,19.09,19.28,18.76,19.06,586282,0
+VNET.US,D,20150218,000000,19.13,19.17,18.84,19.1,439657,0
+VNET.US,D,20150219,000000,19.07,19.1,18.5,18.57,466471,0
+VNET.US,D,20150220,000000,18.48,18.56,18.2,18.33,253715,0
+VNET.US,D,20150223,000000,18.16,18.28,17.76,17.86,459821,0
+VNET.US,D,20150224,000000,17.79,18.11,17.73,17.845,335128,0
+VNET.US,D,20150225,000000,17.74,17.9,17.42,17.57,438125,0
+VNET.US,D,20150226,000000,17.57,17.99,17.57,17.64,516570,0
+VNET.US,D,20150227,000000,17.61,17.82,17.19,17.3,508876,0
+VNET.US,D,20150302,000000,17.27,17.52,16.51,16.57,1308900,0
+VNET.US,D,20150303,000000,16.51,16.57,16,16.1,856600,0
+VNET.US,D,20150304,000000,16.1,16.69,15.95,16.64,923300,0
+VNET.US,D,20150305,000000,16.52,17,16.52,16.59,431800,0
+VNET.US,D,20150306,000000,16.58,17.53,16.58,17.33,728500,0
+VNET.US,D,20150309,000000,17.43,17.89,17.21,17.73,1118800,0
+VNET.US,D,20150310,000000,16.71,18.18,16.25,17.27,1835400,0
+VNET.US,D,20150311,000000,17.3,17.77,17.02,17.74,842600,0
+VNET.US,D,20150312,000000,17.85,17.93,17.41,17.55,570700,0
+VNET.US,D,20150313,000000,17.4,17.58,17.11,17.39,563000,0
+VNET.US,D,20150316,000000,17.25,17.39,16.5,17.28,810700,0
+VNET.US,D,20150317,000000,17.13,17.26,16.58,17.2,764600,0
+VNET.US,D,20150318,000000,17.11,17.65,16.84,17.05,875300,0
+VNET.US,D,20150319,000000,17,17,15.79,16.19,2051700,0
+VNET.US,D,20150320,000000,16.27,17.44,16.24,17.2,1198400,0
+VNET.US,D,20150323,000000,17.1,17.33,16.91,17.18,458100,0
+VNET.US,D,20150324,000000,17.28,17.42,16.97,17.09,362300,0
+VNET.US,D,20150325,000000,17.04,17.18,16.66,16.99,377100,0
+VNET.US,D,20150326,000000,16.96,17.05,16.75,16.93,287600,0
+VNET.US,D,20150327,000000,16.97,17.02,16.56,16.98,288100,0
+VNET.US,D,20150330,000000,17.17,17.33,16.95,17.3,896200,0
+VNET.US,D,20150331,000000,17.12,17.97,16.85,17.66,814308,0
+VNET.US,D,20150401,000000,18.13,18.14,16.89,17.11,779900,0
+VNET.US,D,20150402,000000,16.98,17.45,16.84,17.39,246400,0
+VNET.US,D,20150406,000000,17.37,18.46,17.37,18.1,564700,0
+VNET.US,D,20150407,000000,18.22,18.74,18.16,18.48,882599,0
+VNET.US,D,20150408,000000,18.74,20.33,18.72,19.95,2354900,0
+VNET.US,D,20150409,000000,20.2,20.2,19.46,19.9,1169617,0
+VNET.US,D,20150410,000000,19.8,20.2,19.75,19.76,689800,0
+VNET.US,D,20150413,000000,20.06,20.58,19.79,20.53,934100,0
+VNET.US,D,20150414,000000,20.35,20.43,19.62,19.98,1242500,0
+VNET.US,D,20150415,000000,19.98,20.49,19.91,20.47,355404,0
+VNET.US,D,20150416,000000,20.44,20.79,20.31,20.7,809100,0
+VNET.US,D,20150417,000000,20.37,20.5,20,20.47,784200,0
+VNET.US,D,20150420,000000,20.51,20.65,19.879,20.01,604923,0
+VNET.US,D,20150421,000000,19.95,20.27,19.84,20,593337,0
+VNET.US,D,20150422,000000,20.13,20.27,19.935,20.01,381003,0
+VNET.US,D,20150423,000000,19.84,20.22,19.8,20.14,364800,0
+VNET.US,D,20150424,000000,20.19,20.48,20.15,20.2,579700,0
+VNET.US,D,20150427,000000,20.31,20.64,20.28,20.49,1013800,0
+VNET.US,D,20150428,000000,20.58,20.82,20.3,20.75,454700,0
+VNET.US,D,20150429,000000,20.55,20.81,20.35,20.55,455600,0
+VNET.US,D,20150430,000000,20.65,20.94,20.48,20.57,482400,0
+VNET.US,D,20150501,000000,20.65,20.74,20.29,20.59,191500,0
+VNET.US,D,20150504,000000,20.69,20.91,20.5,20.77,232000,0
+VNET.US,D,20150505,000000,20.55,20.62,20.35,20.4,267900,0
+VNET.US,D,20150506,000000,20.35,20.35,19.8,20.07,455459,0
+VNET.US,D,20150507,000000,20,20,19.41,19.49,548010,0
+VNET.US,D,20150508,000000,19.7,22.86,19.58,19.76,496300,0
+VNET.US,D,20150511,000000,19.76,20,19.21,19.24,643800,0
+VNET.US,D,20150512,000000,19.17,19.42,18.801,19,303750,0
+VNET.US,D,20150513,000000,19,19.11,18.68,18.84,260100,0
+VNET.US,D,20150514,000000,18.97,19.14,18.77,18.83,593700,0
+VNET.US,D,20150515,000000,18.99,19.24,18.77,19.21,434583,0
+VNET.US,D,20150518,000000,19.18,19.44,19.14,19.29,189713,0
+VNET.US,D,20150519,000000,19.38,19.52,19.12,19.28,265600,0
+VNET.US,D,20150520,000000,19.25,19.71,19.25,19.67,296500,0
+VNET.US,D,20150521,000000,19.78,20.02,19.41,19.49,521200,0
+VNET.US,D,20150522,000000,19.5,19.75,19.35,19.4,751100,0
+VNET.US,D,20150526,000000,19.68,19.68,18.22,18.61,997368,0
+VNET.US,D,20150527,000000,16.92,17.59,16.12,17.53,3053100,0
+VNET.US,D,20150528,000000,17.2,17.77,17.1,17.73,840079,0
+VNET.US,D,20150529,000000,18,18.16,17.7,18.06,1023700,0
+VNET.US,D,20150601,000000,18.3,19.45,18.3,18.84,1243115,0
+VNET.US,D,20150602,000000,18.85,20.35,18.84,20.31,876124,0
+VNET.US,D,20150603,000000,20.41,21.11,20.27,20.99,2423400,0
+VNET.US,D,20150604,000000,20.96,21.69,20.8,21.21,2009300,0
+VNET.US,D,20150605,000000,21.15,21.51,20.91,21.46,948300,0
+VNET.US,D,20150608,000000,21.18,21.58,20.37,20.65,868100,0
+VNET.US,D,20150609,000000,20.52,20.81,19.57,19.91,662686,0
+VNET.US,D,20150610,000000,22.39,22.59,21.82,21.85,3998179,0
+VNET.US,D,20150611,000000,21.84,22,21.61,21.71,3325495,0
+VNET.US,D,20150612,000000,21.75,21.85,21.58,21.71,2353900,0
+VNET.US,D,20150615,000000,21.71,22.07,21.48,21.77,1030500,0
+VNET.US,D,20150616,000000,21.64,21.74,21.4,21.45,1543800,0
+VNET.US,D,20150617,000000,21.52,21.79,21.26,21.36,974600,0
+VNET.US,D,20150618,000000,21.34,21.64,21.34,21.56,1312300,0
+VNET.US,D,20150619,000000,21.51,21.57,21.25,21.25,1167100,0
+VNET.US,D,20150622,000000,21.3,21.47,21.19,21.21,1122500,0
+VNET.US,D,20150623,000000,21.22,21.3,21.09,21.19,1673619,0
+VNET.US,D,20150624,000000,21.18,21.18,20.86,20.97,1587300,0
+VNET.US,D,20150625,000000,20.93,20.97,20.56,20.71,984600,0
+VNET.US,D,20150626,000000,20.58,20.75,20.46,20.56,847100,0
+VNET.US,D,20150629,000000,20.5,20.55,19.56,19.65,1712800,0
+VNET.US,D,20150630,000000,19.82,20.58,19.82,20.52,1253637,0
+VNET.US,D,20150701,000000,20.55,20.71,20.3,20.41,759000,0
+VNET.US,D,20150702,000000,20.4,20.55,20.13,20.33,700900,0
+VNET.US,D,20150706,000000,19.93,20.02,17.75,18.24,1891300,0
+VNET.US,D,20150707,000000,17.9,17.96,15.19,16.39,4291300,0
+VNET.US,D,20150708,000000,15.49,16.65,15.03,16.4,2481100,0
+VNET.US,D,20150709,000000,19.05,19.38,18.5,18.74,2088300,0
+VNET.US,D,20150710,000000,19.01,19.67,18.97,19.5,1645900,0
+VNET.US,D,20150713,000000,19.68,19.88,19.43,19.56,972800,0
+VNET.US,D,20150714,000000,19.47,20.19,19.47,20.07,559282,0
+VNET.US,D,20150715,000000,19.91,19.91,19.2,19.27,960799,0
+VNET.US,D,20150716,000000,19.44,19.81,19.31,19.46,527400,0
+VNET.US,D,20150717,000000,19.73,19.94,19.67,19.84,289900,0
+VNET.US,D,20150720,000000,19.83,20.36,19.72,20.07,426800,0
+VNET.US,D,20150721,000000,20.15,20.38,19.95,20.32,274400,0
+VNET.US,D,20150722,000000,20.24,20.78,20.24,20.48,794700,0
+VNET.US,D,20150723,000000,20.58,20.99,20.58,20.71,246600,0
+VNET.US,D,20150724,000000,20.77,20.91,20.39,20.51,329300,0
+VNET.US,D,20150727,000000,19.54,20.03,19.32,19.89,849200,0
+VNET.US,D,20150728,000000,20.03,20.03,19.46,19.97,597700,0
+VNET.US,D,20150729,000000,20.03,20.49,19.77,20.12,999700,0
+VNET.US,D,20150730,000000,20.11,21.02,19.94,20.51,857700,0
+VNET.US,D,20150731,000000,20.47,20.47,20.08,20.26,583400,0
+VNET.US,D,20150803,000000,20.03,20.32,19.921,20.04,568825,0
+VNET.US,D,20150804,000000,20.05,20.37,19.9,20.27,507000,0
+VNET.US,D,20150805,000000,20.32,20.53,20.22,20.29,224800,0
+VNET.US,D,20150806,000000,20.45,20.65,20.02,20.41,347594,0
+VNET.US,D,20150807,000000,20.55,20.82,20.43,20.65,404300,0
+VNET.US,D,20150810,000000,20.65,21.01,20.65,20.99,235900,0
+VNET.US,D,20150811,000000,20.83,20.99,20.31,20.68,409697,0
+VNET.US,D,20150812,000000,20.35,20.67,19.84,20.11,684600,0
+VNET.US,D,20150813,000000,20.26,20.35,19.95,20.25,463400,0
+VNET.US,D,20150814,000000,20.16,20.75,20.16,20.66,401800,0
+VNET.US,D,20150817,000000,20.66,21.47,20.12,21.41,1039700,0
+VNET.US,D,20150818,000000,21.27,21.38,20.98,21.05,388700,0
+VNET.US,D,20150819,000000,21,21.11,20.4,20.42,679200,0
+VNET.US,D,20150820,000000,19.97,20.46,19.88,19.9,903700,0
+VNET.US,D,20150821,000000,19.66,19.99,19.26,19.27,1319100,0
+VNET.US,D,20150824,000000,18.18,18.46,15.92,17.77,2616031,0
+VNET.US,D,20150825,000000,18.2,18.71,17.24,17.28,789600,0
+VNET.US,D,20150826,000000,17.84,18.19,16.5,16.75,1649700,0
+VNET.US,D,20150827,000000,16.65,18.75,16.65,17.97,1765300,0
+VNET.US,D,20150828,000000,18,18.23,17.5,18.05,877100,0
+VNET.US,D,20150831,000000,17.93,18.37,17.6,17.79,571200,0
+VNET.US,D,20150901,000000,17.16,17.55,17.08,17.24,962500,0
+VNET.US,D,20150902,000000,17.53,17.53,16.4,16.73,809900,0
+VNET.US,D,20150903,000000,16.97,18.1,16.74,18.07,809000,0
+VNET.US,D,20150904,000000,17.68,18.06,17.43,18,489800,0
+VNET.US,D,20150908,000000,18.07,18.38,17.95,18.31,783500,0
+VNET.US,D,20150909,000000,18.59,18.59,18.1,18.38,517900,0
+VNET.US,D,20150910,000000,18.32,18.36,17.62,18.16,383861,0
+VNET.US,D,20150911,000000,18.1,18.3,17.69,18.27,292200,0
+VNET.US,D,20150914,000000,18.11,18.11,17.57,17.69,228100,0
+VNET.US,D,20150915,000000,17.64,17.8,17.3,17.57,178400,0
+VNET.US,D,20150916,000000,17.81,18.21,17.71,18.07,392700,0
+VNET.US,D,20150917,000000,17.89,18.04,17.77,17.84,162625,0
+VNET.US,D,20150918,000000,17.62,18.17,17.57,18.08,403500,0
+VNET.US,D,20150921,000000,18.21,18.21,17.82,17.94,176900,0
+VNET.US,D,20150922,000000,17.69,17.87,16.97,17.01,503000,0
+VNET.US,D,20150923,000000,17.06,17.18,16.9,17.08,193900,0
+VNET.US,D,20150924,000000,17.1,17.74,16.82,17.7,424609,0
+VNET.US,D,20150925,000000,17.76,17.99,17.58,17.86,289900,0
+VNET.US,D,20150928,000000,17.79,17.86,17.11,17.49,663243,0
+VNET.US,D,20150929,000000,17.5,18.1,17.11,18.08,420200,0
+VNET.US,D,20150930,000000,18.15,18.46,18.13,18.28,465700,0
+VNET.US,D,20151001,000000,18.34,18.59,17.82,17.96,347500,0
+VNET.US,D,20151002,000000,17.94,18.59,17.84,18.46,695800,0
+VNET.US,D,20151005,000000,18.64,18.67,18.19,18.35,857086,0
+VNET.US,D,20151006,000000,18.21,18.42,17.81,18.04,984100,0
+VNET.US,D,20151007,000000,18.49,18.8,18.24,18.57,1058800,0
+VNET.US,D,20151008,000000,18.55,18.92,18.28,18.66,829400,0
+VNET.US,D,20151009,000000,18.77,19.1,18.7,18.93,577900,0
+VNET.US,D,20151012,000000,19.05,19.39,18.83,19.25,579385,0
+VNET.US,D,20151013,000000,19.13,19.65,19.03,19.37,698000,0
+VNET.US,D,20151014,000000,19.3,19.67,19.13,19.55,599000,0
+VNET.US,D,20151015,000000,19.79,19.94,19.64,19.82,741000,0
+VNET.US,D,20151016,000000,19.92,20.39,19.73,20.24,1654400,0
+VNET.US,D,20151019,000000,20,20.48,19.99,20.3,735900,0
+VNET.US,D,20151020,000000,20.21,20.338,19.98,20.1,475006,0
+VNET.US,D,20151021,000000,20.08,20.18,19.72,20.01,764900,0
+VNET.US,D,20151022,000000,19.92,20.15,19.8,20,537000,0
+VNET.US,D,20151023,000000,20.32,20.37,19.82,20.06,397900,0
+VNET.US,D,20151026,000000,19.9,20.48,19.9,20.35,653300,0
+VNET.US,D,20151027,000000,20.37,20.37,19.94,20.18,704500,0
+VNET.US,D,20151028,000000,20.16,20.28,19.92,20.01,801700,0
+VNET.US,D,20151029,000000,19.96,20.12,19.91,19.98,535500,0
+VNET.US,D,20151030,000000,20.07,20.24,19.88,20.04,650400,0
+VNET.US,D,20151102,000000,19.98,20.38,19.98,20.26,346869,0
+VNET.US,D,20151103,000000,20,20.25,19.77,19.92,977900,0
+VNET.US,D,20151104,000000,20.25,20.25,19.8,20.07,964451,0
+VNET.US,D,20151105,000000,20,20.02,19.67,19.88,503900,0
+VNET.US,D,20151106,000000,19.88,20.09,19.85,20.03,425700,0
+VNET.US,D,20151109,000000,19.91,19.91,19.67,19.82,387611,0
+VNET.US,D,20151110,000000,19.8,20,19.6,19.85,444000,0
+VNET.US,D,20151111,000000,19.85,19.96,19.67,19.77,335400,0
+VNET.US,D,20151112,000000,19.74,20.15,19.73,19.87,1417200,0
+VNET.US,D,20151113,000000,19.75,19.96,19.64,19.67,639400,0
+VNET.US,D,20151116,000000,19.53,19.88,19.51,19.68,606000,0
+VNET.US,D,20151117,000000,19.55,20,19.46,19.79,410500,0
+VNET.US,D,20151118,000000,19.75,19.86,19.51,19.74,348300,0
+VNET.US,D,20151119,000000,19.85,19.94,19.71,19.78,744100,0
+VNET.US,D,20151120,000000,19.85,20.17,19.74,20.04,2027800,0
+VNET.US,D,20151123,000000,20.09,20.6,19.98,20.17,1606400,0
+VNET.US,D,20151124,000000,20,20.23,20,20.12,615600,0
+VNET.US,D,20151125,000000,19.53,20.27,19.43,20.02,2107000,0
+VNET.US,D,20151127,000000,19.66,20.13,19.6,19.98,632900,0
+VNET.US,D,20151130,000000,19.99,20.84,19.98,20.83,1539600,0
+VNET.US,D,20151201,000000,20.69,20.97,20.41,20.71,743970,0
+VNET.US,D,20151202,000000,20.5,20.87,20.45,20.77,530778,0
+VNET.US,D,20151203,000000,20.78,20.875,20.37,20.51,2445851,0
+VNET.US,D,20151204,000000,20.5,20.65,20.16,20.24,2730300,0
+VNET.US,D,20151207,000000,20.25,20.54,20.11,20.26,1275900,0
+VNET.US,D,20151208,000000,20.16,20.3,20.01,20.26,1356988,0
+VNET.US,D,20151209,000000,20.17,20.5,20.11,20.37,1350600,0
+VNET.US,D,20151210,000000,20.34,20.41,20.19,20.34,738400,0
+VNET.US,D,20151211,000000,20.34,20.45,20.2,20.26,1013100,0
+VNET.US,D,20151214,000000,20.3,20.38,20.15,20.19,1100663,0
+VNET.US,D,20151215,000000,20.31,20.51,20.25,20.45,1082000,0
+VNET.US,D,20151216,000000,20.5,20.6,20.21,20.25,1521200,0
+VNET.US,D,20151217,000000,20.35,20.5,20.18,20.26,1364900,0
+VNET.US,D,20151218,000000,20.3,20.56,20.3,20.38,1647400,0
+VNET.US,D,20151221,000000,20.43,20.86,20.43,20.7,2853400,0
+VNET.US,D,20151222,000000,20.8,21.28,20.729,21.24,1491394,0
+VNET.US,D,20151223,000000,21.29,21.29,20.98,21.11,878400,0
+VNET.US,D,20151224,000000,21.18,21.32,21.11,21.22,472474,0
+VNET.US,D,20151228,000000,21.06,21.27,21.02,21.17,621851,0
+VNET.US,D,20151229,000000,21.23,21.25,21.13,21.18,427510,0
+VNET.US,D,20151230,000000,21.12,21.21,20.9925,21.02,880854,0
+VNET.US,D,20151231,000000,20.96,21.21,20.94,21.17,720315,0
+VNET.US,D,20160104,000000,20.59,20.87,20.46,20.76,1462327,0
+VNET.US,D,20160105,000000,20.74,20.89,20.66,20.7,578568,0
+VNET.US,D,20160106,000000,20.48,20.72,20.48,20.62,435566,0
+VNET.US,D,20160107,000000,20.17,20.37,19.89,19.97,2283771,0
+VNET.US,D,20160108,000000,20.13,20.38,19.75,19.84,1303297,0
+VNET.US,D,20160111,000000,19.83,19.97,18.54,18.71,2124198,0
+VNET.US,D,20160112,000000,18.99,19.4,18.23,18.54,2592451,0
+VNET.US,D,20160113,000000,18.56,19.39,18.56,18.69,2809136,0
+VNET.US,D,20160114,000000,18.85,19.26,18.45,19.24,1854715,0
+VNET.US,D,20160115,000000,18.96,19.18,18.43,18.84,1003557,0
+VNET.US,D,20160119,000000,19.45,19.86,19.1,19.47,1912200,0
+VNET.US,D,20160120,000000,19.1,19.26,18.51,18.95,1277801,0
+VNET.US,D,20160121,000000,19.1,19.45,18.8,19.13,721525,0
+VNET.US,D,20160122,000000,19.27,19.58,18.99,19.08,867390,0
+VNET.US,D,20160125,000000,19.15,19.3,18.95,19,656321,0
+VNET.US,D,20160126,000000,18.83,19.1775,18.71,19.05,520991,0
+VNET.US,D,20160127,000000,19.06,19.1,18.81,18.86,1350239,0
+VNET.US,D,20160128,000000,18.99,19.12,18.81,18.97,439490,0
+VNET.US,D,20160129,000000,19.15,19.36,19.02,19.19,604147,0
+VNET.US,D,20160201,000000,19.04,19.26,18.95,19.11,1167703,0
+VNET.US,D,20160202,000000,19.05,19.14,18.92,19.04,1419373,0
+VNET.US,D,20160203,000000,19.12,19.19,18.55,18.87,999739,0
+VNET.US,D,20160204,000000,18.78,19,18.54,18.67,657970,0
+VNET.US,D,20160205,000000,18.73,18.88,17.96,18.18,1314691,0
+VNET.US,D,20160208,000000,18.02,18.14,16.53,16.79,1814093,0
+VNET.US,D,20160209,000000,16.8,16.98,15.2,15.65,2534626,0
+VNET.US,D,20160210,000000,15.83,16.59,15.81,16.38,885000,0
+VNET.US,D,20160211,000000,16.03,16.13,15.675,15.85,1116800,0
+VNET.US,D,20160212,000000,16.01,17.17,16.01,17.02,1006026,0
+VNET.US,D,20160216,000000,17.91,18.18,17.3,18.07,1349742,0
+VNET.US,D,20160217,000000,18.1,18.58,18,18.55,1088968,0
+VNET.US,D,20160218,000000,18.68,18.76,18.39,18.62,661502,0
+VNET.US,D,20160219,000000,18.67,18.8,18.36,18.58,657269,0
+VNET.US,D,20160222,000000,18.67,19.1,18.63,19.06,528735,0
+VNET.US,D,20160223,000000,18.96,18.96,18.4401,18.84,500104,0
+VNET.US,D,20160224,000000,18.6,18.6,17.94,18.535,1006564,0
+VNET.US,D,20160225,000000,18.27,18.41,17.8,17.995,544421,0
+VNET.US,D,20160226,000000,18.1,18.22,17.93,17.98,313868,0
+VNET.US,D,20160229,000000,17.92,17.97,17.4102,17.6,609365,0
+VNET.US,D,20160301,000000,18.71,19.18,18.71,18.99,1380189,0
+VNET.US,D,20160302,000000,19.18,19.97,19.075,19.89,1741753,0
+VNET.US,D,20160303,000000,19.78,20.07,19.61,19.87,1412869,0
+VNET.US,D,20160304,000000,19.98,20.56,19.97,20.22,2028439,0
+VNET.US,D,20160307,000000,20.17,20.36,20.13,20.27,748680,0
+VNET.US,D,20160308,000000,20.13,20.25,19.895,19.93,923975,0
+VNET.US,D,20160309,000000,20.01,20.2,19.82,20,403073,0
+VNET.US,D,20160310,000000,20.12,20.14,19.89,19.95,358346,0
+VNET.US,D,20160311,000000,20.08,20.42,20.02,20.33,937951,0
+VNET.US,D,20160314,000000,20.25,20.44,20.1,20.11,1190813,0
+VNET.US,D,20160315,000000,19.5,19.92,19,19.45,1810304,0
+VNET.US,D,20160316,000000,19.63,20.1,19.37,19.83,994728,0
+VNET.US,D,20160317,000000,19.8,20.15,19.65,19.95,690402,0
+VNET.US,D,20160318,000000,20,20.3,19.92,20.15,1215246,0
+VNET.US,D,20160321,000000,20.24,20.35,19.94,20.28,973382,0
+VNET.US,D,20160322,000000,20.18,20.22,20,20.02,600510,0
+VNET.US,D,20160323,000000,20.02,20.02,19.48,19.71,1048779,0
+VNET.US,D,20160324,000000,19.59,19.76,19.39,19.56,536950,0
+VNET.US,D,20160328,000000,19.56,19.65,19.01,19.28,581952,0
+VNET.US,D,20160329,000000,19.21,19.44,19.08,19.32,477034,0
+VNET.US,D,20160330,000000,19.53,19.9,19.35,19.71,792434,0
+VNET.US,D,20160331,000000,19.64,20.01,19.5,20,625235,0
+VNET.US,D,20160401,000000,19.81,20,19.64,19.85,487323,0
+VNET.US,D,20160404,000000,19.84,20.28,19.79,20.17,427721,0
+VNET.US,D,20160405,000000,20,20.29,19.94,20.27,505462,0
+VNET.US,D,20160406,000000,20.19,20.58,20.0115,20.46,618483,0
+VNET.US,D,20160407,000000,20.38,20.46,20.05,20.45,698212,0
+VNET.US,D,20160408,000000,20.45,20.75,20.43,20.59,561203,0
+VNET.US,D,20160411,000000,20.75,20.87,20.75,20.785,582274,0
+VNET.US,D,20160412,000000,20.88,21.07,20.81,20.96,1263369,0
+VNET.US,D,20160413,000000,21.03,21.09,20.93,21.03,2913332,0
+VNET.US,D,20160414,000000,21.05,21.09,20.67,20.89,1333176,0
+VNET.US,D,20160415,000000,20.85,21.05,20.81,20.975,1490702,0
+VNET.US,D,20160418,000000,20.9,21.12,20.82,20.99,821702,0
+VNET.US,D,20160419,000000,20.98,21.05,20.81,21,1012014,0
+VNET.US,D,20160420,000000,20.88,21.03,20.82,20.93,303237,0
+VNET.US,D,20160421,000000,20.96,21.04,20.86,20.92,597721,0
+VNET.US,D,20160422,000000,20.88,20.95,20.51,20.67,349133,0
+VNET.US,D,20160425,000000,20.64,20.68,20.14,20.41,514986,0
+VNET.US,D,20160426,000000,20.42,20.46,20.28,20.41,441257,0
+VNET.US,D,20160427,000000,20.35,20.405,20.2,20.34,176893,0
+VNET.US,D,20160428,000000,20.5,20.5,20.165,20.22,346900,0
+VNET.US,D,20160429,000000,20.32,20.36,20.135,20.17,223049,0
+VNET.US,D,20160502,000000,20.14,20.25,19.88,19.92,392953,0
+VNET.US,D,20160503,000000,19.85,20.2,19.8289,19.89,519378,0
+VNET.US,D,20160504,000000,19.81,20.07,19.81,19.97,414149,0
+VNET.US,D,20160505,000000,20.06,20.06,17.97,19.36,2268529,0
+VNET.US,D,20160506,000000,18.5,18.8492,18.01,18.66,1337317,0
+VNET.US,D,20160509,000000,18.5,18.5,13.86,14.18,5046083,0
+VNET.US,D,20160510,000000,15.31,16.585,15,16.29,3882599,0
+VNET.US,D,20160511,000000,15.51,15.58,14.91,14.97,3051557,0
+VNET.US,D,20160512,000000,14.39,14.5,13.1301,13.4,5051515,0
+VNET.US,D,20160513,000000,14.6,14.6,13.57,13.66,2489615,0
+VNET.US,D,20160516,000000,13.77,15.2201,13.77,15.02,2415327,0
+VNET.US,D,20160517,000000,14.93,15.08,14.57,15,1253112,0
+VNET.US,D,20160518,000000,14.82,15.12,14.71,14.85,745649,0
+VNET.US,D,20160519,000000,14.75,14.95,14.34,14.48,925724,0
+VNET.US,D,20160520,000000,14.42,14.64,14.28,14.45,1747088,0
+VNET.US,D,20160523,000000,15.1,15.1399,13.85,13.99,5320101,0
+VNET.US,D,20160524,000000,14.07,14.19,13.69,13.79,3882686,0
+VNET.US,D,20160525,000000,13.79,13.88,12.53,12.98,5891091,0
+VNET.US,D,20160526,000000,13.07,14.21,13.07,13.77,1986326,0
+VNET.US,D,20160527,000000,13.02,13.938,12.83,13.67,1995576,0
+VNET.US,D,20160531,000000,14.05,14.61,13.88,14.52,1842437,0
+VNET.US,D,20160601,000000,14.28,14.3914,13.94,13.96,794079,0
+VNET.US,D,20160602,000000,13.88,14.13,13.86,13.9,990643,0
+VNET.US,D,20160603,000000,14.17,14.17,13.6,13.7,864782,0
+VNET.US,D,20160606,000000,13.62,13.75,13.52,13.7,1133094,0
+VNET.US,D,20160607,000000,13.73,13.79,13.48,13.57,580882,0
+VNET.US,D,20160608,000000,13.52,13.88,13.52,13.56,525068,0
+VNET.US,D,20160609,000000,13.52,13.69,13.02,13.21,1378879,0
+VNET.US,D,20160610,000000,13.08,13.25,12.115,12.26,2431126,0
+VNET.US,D,20160613,000000,12.08,12.94,12.07,12.2,1749065,0
+VNET.US,D,20160614,000000,12.03,12.33,11.45,12.22,3159000,0
+VNET.US,D,20160615,000000,12.05,12.06,11.23,11.33,2812074,0
+VNET.US,D,20160616,000000,11.5,11.5,10.68,10.87,2191956,0
+VNET.US,D,20160617,000000,10.77,11.01,10.56,11.01,1517990,0
+VNET.US,D,20160620,000000,11.09,11.66,10.94,11.37,1494546,0
+VNET.US,D,20160621,000000,11.38,11.74,11.22,11.48,748129,0
+VNET.US,D,20160622,000000,11.53,11.74,11.2,11.4,969358,0
+VNET.US,D,20160623,000000,11.57,11.66,11.09,11.62,732169,0
+VNET.US,D,20160624,000000,10.91,11.23,10.86,11.08,1401505,0
+VNET.US,D,20160627,000000,10.99,11.03,9.7925,9.83,2196563,0
+VNET.US,D,20160628,000000,10.09,10.52,10.09,10.5,1828340,0
+VNET.US,D,20160629,000000,10.54,10.54,8.76,9.68,5730895,0
+VNET.US,D,20160630,000000,9.2,10.32,9.02,10.21,5532518,0
+VNET.US,D,20160701,000000,10.1,10.1,9.4401,9.57,1467270,0
+VNET.US,D,20160705,000000,9.57,9.81,9.4,9.63,1672950,0
+VNET.US,D,20160706,000000,9.5,9.51,9.02,9.16,2314120,0
+VNET.US,D,20160707,000000,9.12,9.59,9.0754,9.3,1957990,0
+VNET.US,D,20160708,000000,9.29,9.62,8.88,9.54,2197434,0
+VNET.US,D,20160711,000000,9.88,10.32,9.81,9.95,1354028,0
+VNET.US,D,20160712,000000,10.15,10.33,10.005,10.14,1077485,0
+VNET.US,D,20160713,000000,10.3,10.415,10.17,10.355,1445957,0
+VNET.US,D,20160714,000000,10.45,10.48,9.8,9.97,1321351,0
+VNET.US,D,20160715,000000,9.94,9.98,9.15,9.44,2014743,0
+VNET.US,D,20160718,000000,9.42,9.75,9.36,9.66,1072325,0
+VNET.US,D,20160719,000000,9.6,9.65,9.405,9.51,379391,0
+VNET.US,D,20160720,000000,9.57,9.57,9.4,9.5,458539,0
+VNET.US,D,20160721,000000,9.5,9.7,9.49,9.515,562401,0
+VNET.US,D,20160722,000000,9.5,9.565,9.39,9.55,330383,0
+VNET.US,D,20160725,000000,9.47,9.58,9.47,9.57,334849,0
+VNET.US,D,20160726,000000,9.5,9.88,9.5,9.84,528203,0
+VNET.US,D,20160727,000000,9.9,9.985,9.72,9.78,477286,0
+VNET.US,D,20160728,000000,9.7,9.8401,9.57,9.61,415957,0
+VNET.US,D,20160729,000000,9.53,9.59,9.41,9.58,343581,0
+VNET.US,D,20160801,000000,9.5,9.64,9.45,9.62,499955,0
+VNET.US,D,20160802,000000,9.53,9.61,9.41,9.49,327409,0
+VNET.US,D,20160803,000000,9.49,9.65,9.45,9.59,483250,0
+VNET.US,D,20160804,000000,9.53,9.625,9.45,9.56,302545,0
+VNET.US,D,20160805,000000,9.5,9.65,9.5,9.61,537023,0
+VNET.US,D,20160808,000000,9.63,10.16,9.55,10.05,833487,0
+VNET.US,D,20160809,000000,10.02,10.72,10.02,10.31,1493912,0
+VNET.US,D,20160810,000000,10.33,10.57,10.12,10.28,1296201,0
+VNET.US,D,20160811,000000,10.25,10.36,10.1,10.27,1172233,0
+VNET.US,D,20160812,000000,10.22,10.49,10.13,10.27,1672166,0
+VNET.US,D,20160815,000000,10.42,10.91,10.16,10.91,2445368,0
+VNET.US,D,20160816,000000,10.89,11.09,10.505,10.51,1918548,0
+VNET.US,D,20160817,000000,9.13,9.78,9.01,9.2,6204296,0
+VNET.US,D,20160818,000000,9.15,9.2,8.89,8.95,2794255,0
+VNET.US,D,20160819,000000,8.94,9.025,8.82,9,1496650,0
+VNET.US,D,20160822,000000,8.95,9.085,8.33,8.59,2939605,0
+VNET.US,D,20160823,000000,8.52,8.9637,8.52,8.8,1334865,0
+VNET.US,D,20160824,000000,8.82,9.47,8.82,8.85,1678508,0
+VNET.US,D,20160825,000000,8.74,8.97,8.6,8.78,855807,0
+VNET.US,D,20160826,000000,8.72,8.9699,8.72,8.87,759890,0
+VNET.US,D,20160829,000000,8.88,9.1769,8.88,9,1238594,0
+VNET.US,D,20160830,000000,9.01,9.3847,9.01,9.16,1356190,0
+VNET.US,D,20160831,000000,9.15,9.32,9.14,9.27,980664,0
+VNET.US,D,20160901,000000,9.3,9.42,9.195,9.31,888404,0
+VNET.US,D,20160902,000000,9.38,9.42,9.22,9.37,627385,0
+VNET.US,D,20160906,000000,9.42,9.5011,8.88,9.19,1941296,0
+VNET.US,D,20160907,000000,9.11,9.16,8.95,9.03,1089047,0
+VNET.US,D,20160908,000000,9,9.07,8.9,8.97,462956,0
+VNET.US,D,20160909,000000,8.91,8.98,8.65,8.7,998310,0
+VNET.US,D,20160912,000000,8.58,8.77,8.22,8.61,1637143,0
+VNET.US,D,20160913,000000,8.46,8.52,8.05,8.28,2176624,0
+VNET.US,D,20160914,000000,8.27,8.38,8.15,8.26,568240,0
+VNET.US,D,20160915,000000,8.26,8.38,8.11,8.34,435727,0
+VNET.US,D,20160916,000000,8.25,8.36,8.16,8.18,406988,0
+VNET.US,D,20160919,000000,8.16,8.32,8.13,8.19,391884,0
+VNET.US,D,20160920,000000,8.18,8.22,8.08,8.115,545887,0
+VNET.US,D,20160921,000000,8.15,8.32,8.07,8.23,682769,0
+VNET.US,D,20160922,000000,8.36,8.65,8.3,8.51,956821,0
+VNET.US,D,20160923,000000,8.43,8.5475,8.4,8.51,495488,0
+VNET.US,D,20160926,000000,8.4,8.43,8.1489,8.18,870099,0
+VNET.US,D,20160927,000000,8.21,8.36,8.21,8.25,287298,0
+VNET.US,D,20160928,000000,8.31,8.33,8.15,8.24,467983,0
+VNET.US,D,20160929,000000,8.18,8.27,8.02,8.07,631547,0
+VNET.US,D,20160930,000000,8.08,8.1,7.95,7.95,784876,0
+VNET.US,D,20161003,000000,7.91,7.97,7.74,7.8,649655,0
+VNET.US,D,20161004,000000,7.75,7.97,7.74,7.81,779717,0
+VNET.US,D,20161005,000000,7.81,8.05,7.75,8.01,864037,0
+VNET.US,D,20161006,000000,8,8.08,7.8,7.83,606540,0
+VNET.US,D,20161007,000000,7.79,7.89,7.77,7.79,340190,0
+VNET.US,D,20161010,000000,7.8,7.93,7.78,7.82,405835,0
+VNET.US,D,20161011,000000,7.78,8.02,7.78,7.84,679716,0
+VNET.US,D,20161012,000000,7.81,7.94,7.78,7.84,393893,0
+VNET.US,D,20161013,000000,7.79,7.79,7.03,7.08,2404348,0
+VNET.US,D,20161014,000000,7.06,7.41,6.8,6.855,2002584,0
+VNET.US,D,20161017,000000,6.77,7.239,6.77,6.97,1599749,0
+VNET.US,D,20161018,000000,7.13,7.229,6.99,7.03,844928,0
+VNET.US,D,20161019,000000,7.03,7.4,6.97,7.04,1211043,0
+VNET.US,D,20161020,000000,7.23,7.25,7.02,7.235,386757,0
+VNET.US,D,20161021,000000,7.14,7.59,7.13,7.53,1165150,0
+VNET.US,D,20161024,000000,7.54,7.72,7.45,7.61,1315413,0
+VNET.US,D,20161025,000000,7.55,8.08,7.55,7.95,2248742,0
+VNET.US,D,20161026,000000,7.87,8.06,7.64,7.65,876663,0
+VNET.US,D,20161027,000000,7.61,7.84,7.6,7.71,813526,0
+VNET.US,D,20161028,000000,7.75,7.76,7.22,7.31,790990,0
+VNET.US,D,20161031,000000,7.32,7.49,7.25,7.31,596336,0
+VNET.US,D,20161101,000000,7.4,7.42,7.03,7.19,951709,0
+VNET.US,D,20161102,000000,7.17,7.2,7.04,7.15,599624,0
+VNET.US,D,20161103,000000,7.19,7.2,7,7.01,455153,0
+VNET.US,D,20161104,000000,7,7.24,6.94,7.09,422609,0
+VNET.US,D,20161107,000000,7.2,7.45,7.13,7.3,741926,0
+VNET.US,D,20161108,000000,7.31,7.385,7.12,7.28,420509,0
+VNET.US,D,20161109,000000,7.03,7.44,7,7.4,609758,0
+VNET.US,D,20161110,000000,7.44,7.63,7.19,7.35,604815,0
+VNET.US,D,20161111,000000,7.29,7.475,7.2,7.43,688133,0
+VNET.US,D,20161114,000000,7.45,7.59,7.25,7.26,876573,0
+VNET.US,D,20161115,000000,7.3,7.53,7.12,7.23,470051,0
+VNET.US,D,20161116,000000,7.2,7.575,7.2,7.49,701005,0
+VNET.US,D,20161117,000000,7.53,7.58,7.4,7.51,540269,0
+VNET.US,D,20161118,000000,7.5,7.63,7.49,7.51,560942,0
+VNET.US,D,20161121,000000,7.58,7.65,7.54,7.59,529355,0
+VNET.US,D,20161122,000000,7.61,7.69,7.55,7.59,420222,0
+VNET.US,D,20161123,000000,7.56,7.76,7.5114,7.71,353445,0
+VNET.US,D,20161125,000000,7.77,7.77,7.65,7.71,261111,0
+VNET.US,D,20161128,000000,7.75,7.85,7.51,7.62,851503,0
+VNET.US,D,20161129,000000,7.74,7.82,7.21,7.82,1202366,0
+VNET.US,D,20161130,000000,7.83,7.88,7.59,7.85,1166147,0
+VNET.US,D,20161201,000000,7.84,7.85,7.35,7.42,950546,0
+VNET.US,D,20161202,000000,7.43,7.65,7.41,7.58,592128,0
+VNET.US,D,20161205,000000,7.6,7.77,7.48,7.62,606796,0
+VNET.US,D,20161206,000000,7.64,7.7,7.59,7.69,312513,0
+VNET.US,D,20161207,000000,7.5,7.72,7.5,7.7,560288,0
+VNET.US,D,20161208,000000,7.67,8.07,7.67,8.035,897532,0
+VNET.US,D,20161209,000000,7.95,8.49,7.95,8.47,880481,0
+VNET.US,D,20161212,000000,8.38,8.52,7.96,8.08,1192668,0
+VNET.US,D,20161213,000000,8.1,8.26,8.03,8.05,650016,0
+VNET.US,D,20161214,000000,8.02,8.065,7.54,7.59,1039586,0
+VNET.US,D,20161215,000000,7.57,7.57,7.13,7.21,1087176,0
+VNET.US,D,20161216,000000,7.22,7.63,7.2111,7.33,684546,0
+VNET.US,D,20161219,000000,7.33,7.465,7.18,7.325,548922,0
+VNET.US,D,20161220,000000,7.35,7.45,7.22,7.32,334700,0
+VNET.US,D,20161221,000000,7.29,7.32,7.05,7.1,505749,0
+VNET.US,D,20161222,000000,7.1,7.24,6.83,6.99,971687,0
+VNET.US,D,20161223,000000,6.95,7.05,6.855,7.05,675607,0
+VNET.US,D,20161227,000000,7.05,7.24,7.04,7.15,460169,0
+VNET.US,D,20161228,000000,7.19,7.21,7.05,7.09,429856,0
+VNET.US,D,20161229,000000,7.06,7.22,6.91,6.96,383507,0
+VNET.US,D,20161230,000000,6.98,7.08,6.85,7.01,825881,0
+VNET.US,D,20170103,000000,7.06,7.16,6.97,7.1,814876,0
+VNET.US,D,20170104,000000,7.13,7.16,6.98,7.02,808633,0
+VNET.US,D,20170105,000000,7.05,7.55,7.05,7.46,1011833,0
+VNET.US,D,20170106,000000,7.46,7.54,7.34,7.38,556499,0
+VNET.US,D,20170109,000000,7.37,7.405,7.16,7.2,458017,0
+VNET.US,D,20170110,000000,7.23,7.37,7.13,7.2,459645,0
+VNET.US,D,20170111,000000,7.18,7.21,7,7.09,652184,0
+VNET.US,D,20170112,000000,7.1,7.17,6.97,7.07,366607,0
+VNET.US,D,20170113,000000,7.08,7.485,7,7.31,962133,0
+VNET.US,D,20170117,000000,7.42,7.5,7.098,7.16,812764,0
+VNET.US,D,20170118,000000,7.14,7.2696,7.01,7.1,646975,0
+VNET.US,D,20170119,000000,7.09,7.1499,6.96,7.06,665065,0
+VNET.US,D,20170120,000000,7.02,7.11,7.02,7.04,376720,0
+VNET.US,D,20170123,000000,7,7.2,7,7.1,337926,0
+VNET.US,D,20170124,000000,7.11,7.17,7.0999,7.13,235208,0
+VNET.US,D,20170125,000000,7.15,7.43,7.15,7.37,587962,0
+VNET.US,D,20170126,000000,7.4,7.45,7.26,7.29,191048,0
+VNET.US,D,20170127,000000,7.28,7.33,7.22,7.24,167955,0
+VNET.US,D,20170130,000000,7.24,7.26,7,7.06,289959,0
+VNET.US,D,20170131,000000,7.05,7.19,6.9999,7.17,233927,0
+VNET.US,D,20170201,000000,7.21,7.29,7.125,7.24,233195,0
+VNET.US,D,20170202,000000,7.18,7.46,7.18,7.43,639064,0
+VNET.US,D,20170203,000000,7.44,7.585,7.41,7.48,590092,0
+VNET.US,D,20170206,000000,7.43,7.45,7.18,7.27,493428,0
+VNET.US,D,20170207,000000,7.27,7.29,7.17,7.2,247733,0
+VNET.US,D,20170208,000000,7.2,7.32,7.15,7.29,313422,0
+VNET.US,D,20170209,000000,7.29,7.3933,7.205,7.22,326630,0
+VNET.US,D,20170210,000000,7.23,7.37,7.23,7.29,317379,0
+VNET.US,D,20170213,000000,7.29,7.47,7.29,7.46,402495,0
+VNET.US,D,20170214,000000,7.44,7.53,7.33,7.38,525404,0
+VNET.US,D,20170215,000000,7.38,7.56,7.26,7.51,666431,0
+VNET.US,D,20170216,000000,7.5,7.7,7.45,7.48,470235,0
+VNET.US,D,20170217,000000,7.44,7.46,7.33,7.39,147678,0
+VNET.US,D,20170221,000000,7.4,7.42,7.315,7.36,153999,0
+VNET.US,D,20170222,000000,7.37,7.4,7.3,7.33,227332,0
+VNET.US,D,20170223,000000,7.35,7.365,7.21,7.23,273149,0
+VNET.US,D,20170224,000000,7.2,7.27,7.16,7.24,166264,0
+VNET.US,D,20170227,000000,7.23,7.415,7.2,7.33,233368,0
+VNET.US,D,20170228,000000,7.35,7.35,7.23,7.23,179664,0
+VNET.US,D,20170301,000000,7.23,7.33,7.21,7.26,181400,0
+VNET.US,D,20170302,000000,7.21,7.32,7.19,7.23,232654,0
+VNET.US,D,20170303,000000,7.23,7.29,7.06,7.1,370288,0
+VNET.US,D,20170306,000000,7.04,7.11,7,7.05,374064,0
+VNET.US,D,20170307,000000,7.06,7.07,6.96,7,496855,0
+VNET.US,D,20170308,000000,7,7.125,6.96,7.07,388782,0
+VNET.US,D,20170309,000000,6.6,6.74,5.51,5.61,4871457,0
+VNET.US,D,20170310,000000,5.76,5.89,5.5499,5.6,1500835,0
+VNET.US,D,20170313,000000,5.56,5.765,5.51,5.68,1307283,0
+VNET.US,D,20170314,000000,5.67,5.68,5.2,5.24,1903034,0
+VNET.US,D,20170315,000000,5.28,5.64,5.23,5.55,1128933,0
+VNET.US,D,20170316,000000,5.58,5.78,5.55,5.73,924337,0
+VNET.US,D,20170317,000000,5.7,5.8458,5.6003,5.83,605424,0
+VNET.US,D,20170320,000000,5.85,5.85,5.46,5.55,852795,0
+VNET.US,D,20170321,000000,5.55,5.681,5.35,5.49,599950,0
+VNET.US,D,20170322,000000,5.47,5.68,5.3,5.58,697878,0
+VNET.US,D,20170323,000000,5.57,5.76,5.46,5.7,629928,0
+VNET.US,D,20170324,000000,5.7,5.79,5.33,5.45,1142493,0
+VNET.US,D,20170327,000000,5.42,5.76,5.3,5.65,972789,0
+VNET.US,D,20170328,000000,5.65,5.74,5.55,5.55,398246,0
+VNET.US,D,20170329,000000,5.55,5.62,5.34,5.46,470903,0
+VNET.US,D,20170330,000000,5.45,5.64,5.44,5.61,639018,0
+VNET.US,D,20170331,000000,5.58,5.59,5.4301,5.49,1137765,0
+VNET.US,D,20170403,000000,5.48,5.51,5.29,5.38,724093,0
+VNET.US,D,20170404,000000,5.37,5.44,5.28,5.41,609880,0
+VNET.US,D,20170405,000000,5.4,5.455,5.3,5.36,492861,0
+VNET.US,D,20170406,000000,5.36,5.515,5.3,5.48,354428,0
+VNET.US,D,20170407,000000,5.42,5.5,5.38,5.39,360107,0
+VNET.US,D,20170410,000000,5.38,5.55,5.38,5.55,402895,0
+VNET.US,D,20170411,000000,5.53,5.71,5.45,5.49,526923,0
+VNET.US,D,20170412,000000,5.5,5.5,5.405,5.48,244754,0
+VNET.US,D,20170413,000000,5.48,5.58,5.42,5.51,264055,0
+VNET.US,D,20170417,000000,5.52,5.59,5.48,5.55,325166,0
+VNET.US,D,20170418,000000,5.57,5.57,5.46,5.52,323399,0
+VNET.US,D,20170419,000000,5.5,5.56,5.395,5.515,506001,0
+VNET.US,D,20170420,000000,5.52,5.59,5.475,5.51,314509,0
+VNET.US,D,20170421,000000,5.5,5.575,5.44,5.54,390356,0
+VNET.US,D,20170424,000000,5.58,5.63,5.46,5.5,261729,0
+VNET.US,D,20170425,000000,5.57,5.59,5.46,5.5,237883,0
+VNET.US,D,20170426,000000,5.52,5.53,5.41,5.43,184400,0
+VNET.US,D,20170427,000000,5.43,5.5,5.41,5.42,241401,0
+VNET.US,D,20170428,000000,5.38,5.44,5.28,5.41,455757,0
+VNET.US,D,20170501,000000,5.41,5.42,5.33,5.39,170775,0
+VNET.US,D,20170502,000000,5.41,5.5,5.39,5.47,401523,0
+VNET.US,D,20170503,000000,5.45,5.45,5.32,5.37,420415,0
+VNET.US,D,20170504,000000,5.35,5.36,5.26,5.27,492613,0
+VNET.US,D,20170505,000000,5.25,5.27,5.18,5.2,2586086,0
+VNET.US,D,20170508,000000,5.2,5.25,5.12,5.15,639723,0
+VNET.US,D,20170509,000000,5.14,5.29,5.14,5.18,477043,0
+VNET.US,D,20170510,000000,5.2,5.2,5.05,5.12,518287,0
+VNET.US,D,20170511,000000,5.11,5.29,5.02,5.25,902120,0
+VNET.US,D,20170512,000000,5.25,5.26,5.17,5.2,284768,0
+VNET.US,D,20170515,000000,5.2,5.28,5.19,5.25,274748,0
+VNET.US,D,20170516,000000,5.27,5.31,5.18,5.22,271902,0
+VNET.US,D,20170517,000000,5.2,5.3,5.1201,5.23,366366,0
+VNET.US,D,20170518,000000,5.2,5.26,4.92,4.98,607079,0
+VNET.US,D,20170519,000000,5.17,5.595,5.065,5.51,1304294,0
+VNET.US,D,20170522,000000,5.54,5.68,5.2801,5.58,939859,0
+VNET.US,D,20170523,000000,5.53,5.62,5.41,5.55,699183,0
+VNET.US,D,20170524,000000,5.55,5.64,5.48,5.6,376438,0
+VNET.US,D,20170525,000000,5.66,5.7234,5.56,5.6,639787,0
+VNET.US,D,20170526,000000,5.46,5.5501,4.9601,5.33,1113038,0
+VNET.US,D,20170530,000000,5.18,5.58,5.18,5.38,424725,0
+VNET.US,D,20170531,000000,5.37,5.39,5.2,5.35,479065,0
+VNET.US,D,20170601,000000,5.33,5.35,5.14,5.31,512197,0
+VNET.US,D,20170602,000000,5.23,5.49,5.07,5.44,588793,0
+VNET.US,D,20170605,000000,5.4,5.48,5.34,5.46,403738,0
+VNET.US,D,20170606,000000,5.4,5.5,5.38,5.48,213610,0
+VNET.US,D,20170607,000000,5.48,5.58,5.47,5.47,271094,0
+VNET.US,D,20170608,000000,5.5,5.69,5.5,5.68,458812,0
+VNET.US,D,20170609,000000,5.66,5.79,5.51,5.64,343902,0
+VNET.US,D,20170612,000000,5.59,5.68,5.53,5.6,223273,0
+VNET.US,D,20170613,000000,5.57,5.69,5.54,5.64,207160,0
+VNET.US,D,20170614,000000,5.65,5.69,5.525,5.56,232085,0
+VNET.US,D,20170615,000000,5.56,5.56,5.365,5.5,325302,0
+VNET.US,D,20170616,000000,5.45,5.59,5.39,5.46,655534,0
+VNET.US,D,20170619,000000,5.48,5.58,5.44,5.56,301582,0
+VNET.US,D,20170620,000000,5.51,5.6,5.4,5.45,292644,0
+VNET.US,D,20170621,000000,5.48,5.57,5.41,5.49,192171,0
+VNET.US,D,20170622,000000,5.5,5.54,5.45,5.47,263950,0
+VNET.US,D,20170623,000000,5.43,5.625,5.43,5.58,216483,0
+VNET.US,D,20170626,000000,5.58,5.58,5.42,5.5,313307,0
+VNET.US,D,20170627,000000,5.48,5.52,5.42,5.45,196192,0
+VNET.US,D,20170628,000000,5.45,5.48,5.2,5.25,317553,0
+VNET.US,D,20170629,000000,5.23,5.25,4.98,5.08,986112,0
+VNET.US,D,20170630,000000,5.1,5.1,4.83,5.01,714309,0
+VNET.US,D,20170703,000000,5.01,5.033,4.86,4.93,649921,0
+VNET.US,D,20170705,000000,4.93,4.93,4.79,4.88,465893,0
+VNET.US,D,20170706,000000,4.8,4.82,4.6,4.6,744328,0
+VNET.US,D,20170707,000000,4.63,4.67,4.51,4.62,350749,0
+VNET.US,D,20170710,000000,4.63,4.67,4.43,4.51,353044,0
+VNET.US,D,20170711,000000,4.53,4.79,4.52,4.75,470034,0
+VNET.US,D,20170712,000000,4.75,4.77,4.51,4.54,343866,0
+VNET.US,D,20170713,000000,4.55,4.76,4.49,4.66,485634,0
+VNET.US,D,20170714,000000,4.66,4.72,4.53,4.69,348291,0
+VNET.US,D,20170717,000000,4.66,4.68,4.5,4.56,233786,0
+VNET.US,D,20170718,000000,4.56,4.65,4.52,4.59,194461,0
+VNET.US,D,20170719,000000,4.6,4.7,4.52,4.59,282001,0
+VNET.US,D,20170720,000000,4.62,4.66,4.49,4.52,339321,0
+VNET.US,D,20170721,000000,4.52,4.61,4.44,4.6,268254,0
+VNET.US,D,20170724,000000,4.57,4.77,4.45,4.71,446423,0
+VNET.US,D,20170725,000000,4.71,4.8,4.62,4.66,339482,0
+VNET.US,D,20170726,000000,4.67,4.72,4.62,4.69,233882,0
+VNET.US,D,20170727,000000,4.69,4.745,4.46,4.57,296557,0
+VNET.US,D,20170728,000000,4.55,4.6,4.51,4.55,172642,0
+VNET.US,D,20170731,000000,4.55,4.6,4.3,4.46,393704,0
+VNET.US,D,20170801,000000,4.47,4.47,4.31,4.4,271087,0
+VNET.US,D,20170802,000000,4.41,4.42,4.18,4.18,449010,0
+VNET.US,D,20170803,000000,4.19,4.42,4.19,4.35,280010,0
+VNET.US,D,20170804,000000,4.35,4.46,4.3,4.43,223561,0
+VNET.US,D,20170807,000000,4.41,4.49,4.33,4.45,213206,0
+VNET.US,D,20170808,000000,4.43,4.57,4.34,4.49,320221,0
+VNET.US,D,20170809,000000,4.47,4.55,4.42,4.48,176158,0
+VNET.US,D,20170810,000000,4.45,4.5,4.21,4.22,359689,0
+VNET.US,D,20170811,000000,4.17,4.43,4.17,4.37,220656,0
+VNET.US,D,20170814,000000,4.37,4.475,4.255,4.42,299313,0
+VNET.US,D,20170815,000000,4.41,4.5,4.34,4.42,257042,0
+VNET.US,D,20170816,000000,4.41,4.52,4.4,4.45,248573,0
+VNET.US,D,20170817,000000,4.45,4.48,4.33,4.37,189929,0
+VNET.US,D,20170818,000000,4.36,4.88,4.34,4.72,846551,0
+VNET.US,D,20170821,000000,4.36,4.69,4.35,4.55,643985,0
+VNET.US,D,20170822,000000,4.58,4.73,4.46,4.58,553203,0
+VNET.US,D,20170823,000000,4.4,4.49,4.18,4.37,572903,0
+VNET.US,D,20170824,000000,4.39,4.6,4.3,4.49,428730,0
+VNET.US,D,20170825,000000,4.4,4.7,4.33,4.62,790336,0
+VNET.US,D,20170828,000000,4.61,4.6979,4.61,4.65,222835,0
+VNET.US,D,20170829,000000,4.61,4.87,4.61,4.84,336957,0
+VNET.US,D,20170830,000000,4.87,5.12,4.85,5.07,316073,0
+VNET.US,D,20170831,000000,5.13,5.22,5.04,5.19,519950,0
+VNET.US,D,20170901,000000,5.23,5.3,5.15,5.28,245418,0
+VNET.US,D,20170905,000000,5.28,5.3,5.18,5.26,301569,0
+VNET.US,D,20170906,000000,5.29,5.35,5.22,5.27,336083,0
+VNET.US,D,20170907,000000,5.3,5.525,5.27,5.49,415980,0
+VNET.US,D,20170908,000000,5.47,5.57,5.36,5.5,233776,0
+VNET.US,D,20170911,000000,5.54,5.66,5.49,5.62,264473,0
+VNET.US,D,20170912,000000,5.64,5.87,5.59,5.83,428521,0
+VNET.US,D,20170913,000000,5.82,6.02,5.82,5.97,565064,0
+VNET.US,D,20170914,000000,5.98,6.205,5.9,5.95,563069,0
+VNET.US,D,20170915,000000,5.91,6.01,5.65,5.68,1130676,0
+VNET.US,D,20170918,000000,5.7,5.97,5.6,5.95,547792,0
+VNET.US,D,20170919,000000,5.99,6.05,5.75,5.89,267575,0
+VNET.US,D,20170920,000000,5.9,6.07,5.89,6.07,365844,0
+VNET.US,D,20170921,000000,6.08,6.155,5.96,6.09,377405,0
+VNET.US,D,20170922,000000,6.08,6.19,6.02,6.16,253652,0
+VNET.US,D,20170925,000000,6.1,6.1,5.995,6.01,536317,0
+VNET.US,D,20170926,000000,6.1,7.24,6.085,7.19,1955670,0
+VNET.US,D,20170927,000000,7.16,7.16,5.785,5.87,3179416,0
+VNET.US,D,20170928,000000,5.88,5.93,5.64,5.65,936204,0
+VNET.US,D,20170929,000000,5.71,5.83,5.58,5.69,552505,0
+VNET.US,D,20171002,000000,5.72,5.96,5.66,5.79,400083,0
+VNET.US,D,20171003,000000,5.85,5.92,5.73,5.81,555524,0
+VNET.US,D,20171004,000000,6.29,6.82,6.05,6.67,2745012,0
+VNET.US,D,20171005,000000,6.71,7.125,6.67,6.86,1810953,0
+VNET.US,D,20171006,000000,6.84,7.2,6.83,7.17,1391520,0
+VNET.US,D,20171009,000000,7,7.53,6.98,7.51,1598575,0
+VNET.US,D,20171010,000000,7.54,7.94,7.36,7.59,1252700,0
+VNET.US,D,20171011,000000,7.58,7.76,7.43,7.69,699324,0
+VNET.US,D,20171012,000000,7.68,7.69,7.44,7.68,507438,0
+VNET.US,D,20171013,000000,7.75,7.88,7.61,7.7,454962,0
+VNET.US,D,20171016,000000,7.73,7.73,7.42,7.63,380755,0
+VNET.US,D,20171017,000000,7.6,7.7655,7.5855,7.69,355090,0
+VNET.US,D,20171018,000000,7.74,7.89,7.72,7.87,342135,0
+VNET.US,D,20171019,000000,7.75,7.85,7.63,7.81,409643,0
+VNET.US,D,20171020,000000,7.85,7.9,7.69,7.69,273884,0
+VNET.US,D,20171023,000000,7.69,7.74,7.5,7.66,273958,0
+VNET.US,D,20171024,000000,7.68,7.75,7.5251,7.6,281744,0
+VNET.US,D,20171025,000000,7.59,7.72,7.27,7.53,414159,0
+VNET.US,D,20171026,000000,7.54,7.61,7.39,7.47,274268,0
+VNET.US,D,20171027,000000,7.62,7.62,7.3975,7.44,286697,0
+VNET.US,D,20171030,000000,7.43,7.59,7.37,7.48,243566,0
+VNET.US,D,20171031,000000,7.5,7.67,7.44,7.51,298296,0
+VNET.US,D,20171101,000000,7.55,7.68,7.44,7.51,316467,0
+VNET.US,D,20171102,000000,7.53,7.61,7.4,7.43,240493,0
+VNET.US,D,20171103,000000,7.43,7.4399,6.98,7.14,516363,0
+VNET.US,D,20171106,000000,7.12,7.35,7.08,7.23,225933,0
+VNET.US,D,20171107,000000,7.22,7.38,7.15,7.205,144231,0
+VNET.US,D,20171108,000000,7.16,7.38,7.1253,7.37,187796,0
+VNET.US,D,20171109,000000,7.29,7.46,7.18,7.24,161467,0
+VNET.US,D,20171110,000000,7.24,7.43,7.2,7.29,144407,0
+VNET.US,D,20171113,000000,7.25,7.28,7.11,7.25,145620,0
+VNET.US,D,20171114,000000,7.24,7.3,7.1,7.18,178066,0
+VNET.US,D,20171115,000000,7.12,7.12,6.75,6.79,297041,0
+VNET.US,D,20171116,000000,6.83,7.01,6.76,6.87,228029,0
+VNET.US,D,20171117,000000,6.88,6.9,6.78,6.84,293973,0
+VNET.US,D,20171120,000000,6.81,7.2265,6.81,6.84,131573,0
+VNET.US,D,20171121,000000,6.91,7.04,6.88,7.03,108671,0
+VNET.US,D,20171122,000000,7.05,7.36,6.91,7.18,336542,0
+VNET.US,D,20171124,000000,7.18,7.28,7.12,7.24,77397,0
+VNET.US,D,20171127,000000,7.22,7.27,7.095,7.12,157299,0
+VNET.US,D,20171128,000000,7.09,7.12,6.89,7.05,343182,0
+VNET.US,D,20171129,000000,7.04,7.22,6.76,6.88,645969,0
+VNET.US,D,20171130,000000,6.9,7.3,6.9,7.14,471967,0
+VNET.US,D,20171201,000000,7.1,7.26,7.04,7.04,432677,0
+VNET.US,D,20171204,000000,7.06,7.22,6.92,7.12,595833,0
+VNET.US,D,20171205,000000,7.2,7.85,6.97,7,3858581,0
+VNET.US,D,20171206,000000,6.51,7.19,6.51,6.89,1045535,0
+VNET.US,D,20171207,000000,6.97,6.99,6.01,6.02,757338,0
+VNET.US,D,20171208,000000,6.05,6.36,5.95,6.33,999229,0
+VNET.US,D,20171211,000000,6.34,6.58,6.27,6.54,858925,0
+VNET.US,D,20171212,000000,6.53,7.15,6.53,6.8,1371305,0
+VNET.US,D,20171213,000000,6.9,7.43,6.88,7.36,1468554,0
+VNET.US,D,20171214,000000,7.45,7.97,7.45,7.56,4230648,0
+VNET.US,D,20171215,000000,7.51,7.79,7.51,7.66,1440913,0
+VNET.US,D,20171218,000000,7.72,7.82,7.53,7.75,981711,0
+VNET.US,D,20171219,000000,7.75,7.8,7.55,7.61,749309,0
+VNET.US,D,20171220,000000,7.61,8.23,7.59,7.86,1620840,0
+VNET.US,D,20171221,000000,7.85,8.07,7.77,7.88,507394,0
+VNET.US,D,20171222,000000,7.83,8.05,7.74,7.8,352685,0
+VNET.US,D,20171226,000000,7.7,7.94,7.66,7.8,349621,0
+VNET.US,D,20171227,000000,7.83,8.04,7.74,7.94,272178,0
+VNET.US,D,20171228,000000,7.95,8.16,7.95,8.1,367426,0
+VNET.US,D,20171229,000000,8.07,8.18,7.95,7.98,346472,0
+VNET.US,D,20180102,000000,8.11,8.47,7.97,8.42,976774,0
+VNET.US,D,20180103,000000,8.47,9,8.3771,9,1156395,0
+VNET.US,D,20180104,000000,9,9.1179,8.67,8.97,1090631,0
+VNET.US,D,20180105,000000,9.14,9.419,9.01,9.16,901209,0
+VNET.US,D,20180108,000000,9.16,9.2,9.01,9.15,539943,0
+VNET.US,D,20180109,000000,9,9,8.595,8.77,728304,0
+VNET.US,D,20180110,000000,8.73,8.87,8.5,8.69,436829,0
+VNET.US,D,20180111,000000,8.63,8.97,8.63,8.89,252537,0
+VNET.US,D,20180112,000000,8.88,8.97,8.64,8.67,240851,0
+VNET.US,D,20180116,000000,8.71,8.74,8.17,8.27,462864,0
+VNET.US,D,20180117,000000,8.27,8.5,8.01,8.42,704977,0
+VNET.US,D,20180118,000000,8.37,8.52,8.1274,8.47,334827,0
+VNET.US,D,20180119,000000,8.5,8.64,8.33,8.57,406216,0
+VNET.US,D,20180122,000000,8.56,8.67,8.47,8.62,300383,0
+VNET.US,D,20180123,000000,8.62,8.76,8.47,8.6,442590,0
+VNET.US,D,20180124,000000,8.5,8.73,8.48,8.66,371131,0
+VNET.US,D,20180125,000000,8.72,8.83,8.68,8.79,245333,0
+VNET.US,D,20180126,000000,8.83,9.57,8.78,9.47,1132585,0
+VNET.US,D,20180129,000000,9.52,9.54,9.06,9.24,589631,0
+VNET.US,D,20180130,000000,9.15,9.15,8.82,8.93,368357,0
+VNET.US,D,20180131,000000,9.01,9.13,8.92,9.11,333634,0
+VNET.US,D,20180201,000000,9,9.1214,8.925,8.95,399163,0
+VNET.US,D,20180202,000000,8.89,8.95,8.46,8.48,395661,0
+VNET.US,D,20180205,000000,8.47,8.47,8.22,8.25,584307,0
+VNET.US,D,20180206,000000,8.1,8.3,7.8668,8.18,706837,0
+VNET.US,D,20180207,000000,8.13,8.28,7.76,7.76,400958,0
+VNET.US,D,20180208,000000,7.81,8.04,7.76,7.77,683646,0
+VNET.US,D,20180209,000000,7.71,7.87,7.3539,7.53,706056,0
+VNET.US,D,20180212,000000,7.6,7.9811,7.6,7.97,369760,0
+VNET.US,D,20180213,000000,7.93,7.96,7.77,7.87,216712,0
+VNET.US,D,20180214,000000,7.89,8.11,7.88,8.09,394327,0
+VNET.US,D,20180215,000000,8.16,8.24,8.03,8.15,190724,0
+VNET.US,D,20180216,000000,8.11,8.31,8.11,8.215,298660,0
+VNET.US,D,20180220,000000,8.11,8.2,8.07,8.17,358021,0
+VNET.US,D,20180221,000000,8.23,8.55,8.23,8.33,291327,0
+VNET.US,D,20180222,000000,8.2,8.205,8.03,8.03,477331,0
+VNET.US,D,20180223,000000,8.09,8.09,7.925,7.98,241680,0
+VNET.US,D,20180226,000000,7.99,8.055,7.78,7.91,321868,0
+VNET.US,D,20180227,000000,7.86,7.86,7.47,7.48,300570,0
+VNET.US,D,20180228,000000,7.51,7.75,7.48,7.63,255278,0
+VNET.US,D,20180301,000000,7.66,7.74,7.27,7.7,288084,0
+VNET.US,D,20180302,000000,7.62,7.95,7.5,7.93,137172,0
+VNET.US,D,20180305,000000,7.87,7.9,7.66,7.8,163589,0
+VNET.US,D,20180306,000000,7.89,7.99,7.79,7.81,247955,0
+VNET.US,D,20180307,000000,7.8,7.99,7.7725,7.91,156712,0
+VNET.US,D,20180308,000000,7.9,7.97,7.84,7.9,250364,0
+VNET.US,D,20180309,000000,7.96,8.325,7.92,8.27,422182,0
+VNET.US,D,20180312,000000,8.24,8.5621,8.22,8.28,333094,0
+VNET.US,D,20180313,000000,8.65,8.84,7.86,8.21,888158,0
+VNET.US,D,20180314,000000,8.28,8.28,7.92,8.05,337465,0
+VNET.US,D,20180315,000000,8.08,8.08,7.87,8.03,282925,0
+VNET.US,D,20180316,000000,8.03,8.15,7.8,7.84,734359,0
+VNET.US,D,20180319,000000,7.81,8.08,7.8,8.05,226854,0
+VNET.US,D,20180320,000000,8.05,8.0882,7.83,7.85,255193,0
+VNET.US,D,20180321,000000,7.79,7.96,7.77,7.87,173383,0
+VNET.US,D,20180322,000000,7.77,7.97,7.7,7.89,312719,0
+VNET.US,D,20180323,000000,7.86,7.885,7.67,7.69,297171,0
+VNET.US,D,20180326,000000,7.88,7.88,7.25,7.44,659422,0
+VNET.US,D,20180327,000000,7.44,7.61,6.94,6.99,329054,0
+VNET.US,D,20180328,000000,6.99,7.05,6.77,6.88,211444,0
+VNET.US,D,20180329,000000,6.91,7.03,6.82,6.93,130254,0
+VNET.US,D,20180402,000000,6.92,7.18,6.72,6.75,109216,0
+VNET.US,D,20180403,000000,6.78,6.85,6.62,6.69,101707,0
+VNET.US,D,20180404,000000,6.58,6.66,6.36,6.63,318945,0
+VNET.US,D,20180405,000000,6.68,6.89,6.63,6.66,101824,0
+VNET.US,D,20180406,000000,6.62,6.68,6.26,6.3,215642,0
+VNET.US,D,20180409,000000,6.29,6.465,6.21,6.24,121747,0
+VNET.US,D,20180410,000000,6.26,6.73,6.25,6.7,201595,0
+VNET.US,D,20180411,000000,6.6,6.72,6.6,6.6,174173,0
+VNET.US,D,20180412,000000,6.6,6.7,6.39,6.41,202936,0
+VNET.US,D,20180413,000000,6.45,6.62,6.24,6.32,278053,0
+VNET.US,D,20180416,000000,6.32,6.49,6.29,6.41,101358,0
+VNET.US,D,20180417,000000,6.42,6.61,6.42,6.53,121324,0
+VNET.US,D,20180418,000000,6.52,6.54,6.32,6.45,97791,0
+VNET.US,D,20180419,000000,6.43,6.43,6.11,6.16,241412,0
+VNET.US,D,20180420,000000,6.18,6.2,5.81,5.84,287828,0
+VNET.US,D,20180423,000000,5.9,5.94,5.59,5.69,474691,0
+VNET.US,D,20180424,000000,5.69,5.9498,5.68,5.77,296745,0
+VNET.US,D,20180425,000000,5.76,5.84,5.53,5.56,185753,0
+VNET.US,D,20180426,000000,5.58,5.68,5.4,5.63,296247,0
+VNET.US,D,20180427,000000,5.62,5.65,5.36,5.43,266809,0
+VNET.US,D,20180430,000000,5.44,5.5,5.11,5.27,352929,0
+VNET.US,D,20180501,000000,5.23,5.36,5.17,5.18,196243,0
+VNET.US,D,20180502,000000,5.17,5.39,5.16,5.24,509515,0
+VNET.US,D,20180503,000000,5.21,5.29,5.17,5.22,208279,0
+VNET.US,D,20180504,000000,5.21,5.31,5.01,5.1,377085,0
+VNET.US,D,20180507,000000,5.12,5.48,5.12,5.39,371244,0
+VNET.US,D,20180508,000000,5.36,5.36,5.06,5.14,417588,0
+VNET.US,D,20180509,000000,5.17,5.37,5.11,5.17,425908,0
+VNET.US,D,20180510,000000,5.22,5.35,5.09,5.14,413288,0
+VNET.US,D,20180511,000000,5.17,5.25,5.08,5.1,273829,0
+VNET.US,D,20180514,000000,5.14,5.65,5.12,5.6,444101,0
+VNET.US,D,20180515,000000,5.49,5.72,5.45,5.5,521428,0
+VNET.US,D,20180516,000000,5.63,6.87,5.6,6.82,2666825,0
+VNET.US,D,20180517,000000,6.61,7.27,6.61,7.01,1613390,0
+VNET.US,D,20180518,000000,6.7,7.35,6.58,6.7,1269140,0
+VNET.US,D,20180521,000000,6.85,7.69,6.85,7.34,2091048,0
+VNET.US,D,20180522,000000,7.28,7.86,7.26,7.72,1137905,0
+VNET.US,D,20180523,000000,7.63,8.09,7.525,8.01,863569,0
+VNET.US,D,20180524,000000,8,8.0848,7.82,8,622482,0
+VNET.US,D,20180525,000000,8,8.03,7.66,7.88,777697,0
+VNET.US,D,20180529,000000,7.87,7.92,7.7,7.85,426633,0
+VNET.US,D,20180530,000000,7.85,7.88,7.77,7.82,349005,0
+VNET.US,D,20180531,000000,7.83,8.295,7.81,8.27,927613,0
+VNET.US,D,20180601,000000,8.33,8.5,7.98,8.21,579763,0
+VNET.US,D,20180604,000000,8.26,8.44,8.1,8.36,1012867,0
+VNET.US,D,20180605,000000,8.39,8.62,8.22,8.51,1696190,0
+VNET.US,D,20180606,000000,8.49,8.95,8.49,8.74,1120203,0
+VNET.US,D,20180607,000000,8.8,9.33,8.8,9.22,1682591,0
+VNET.US,D,20180608,000000,9.19,9.3699,9.0041,9.13,1811186,0
+VNET.US,D,20180611,000000,9.15,9.22,8.94,8.99,1424840,0
+VNET.US,D,20180612,000000,9.02,9.18,8.84,8.92,516139,0
+VNET.US,D,20180613,000000,8.89,8.9077,8.73,8.8,531597,0
+VNET.US,D,20180614,000000,8.85,8.955,8.73,8.84,639048,0
+VNET.US,D,20180615,000000,8.83,8.86,8.48,8.64,1322346,0
+VNET.US,D,20180618,000000,8.53,8.67,8.35,8.66,576184,0
+VNET.US,D,20180619,000000,8.52,8.7,8.25,8.65,546756,0
+VNET.US,D,20180620,000000,8.68,8.89,8.42,8.58,676598,0
+VNET.US,D,20180621,000000,8.5,8.6,8.42,8.52,369489,0
+VNET.US,D,20180622,000000,8.56,8.91,8.56,8.8,488105,0
+VNET.US,D,20180625,000000,8.67,8.67,8.25,8.48,716730,0
+VNET.US,D,20180626,000000,8.47,8.73,8.47,8.66,665496,0
+VNET.US,D,20180627,000000,8.54,8.72,8.3,8.5,891616,0
+VNET.US,D,20180628,000000,8.41,8.89,8.41,8.88,859642,0
+VNET.US,D,20180629,000000,8.94,9.78,8.88,9.7,1330637,0
+VNET.US,D,20180702,000000,9.64,10.96,9.62,10.19,3899315,0
+VNET.US,D,20180703,000000,10.55,10.55,8.4,10.22,1514033,0
+VNET.US,D,20180705,000000,10.11,10.17,9.565,9.72,457482,0
+VNET.US,D,20180706,000000,9.64,9.94,9.617,9.88,237787,0
+VNET.US,D,20180709,000000,9.92,9.9964,9.85,9.91,233724,0
+VNET.US,D,20180710,000000,9.9,9.94,9.69,9.79,219307,0
+VNET.US,D,20180711,000000,9.74,9.93,9.74,9.82,146725,0
+VNET.US,D,20180712,000000,9.88,9.89,9.73,9.8,560828,0
+VNET.US,D,20180713,000000,9.8,9.94,9.72,9.86,229757,0
+VNET.US,D,20180716,000000,9.93,10.05,9.895,10,376140,0
+VNET.US,D,20180717,000000,9.97,10.43,9.945,10.41,390229,0
+VNET.US,D,20180718,000000,10.37,11.23,10.37,10.93,1665972,0
+VNET.US,D,20180719,000000,10.94,11.15,10.92,11.09,667676,0
+VNET.US,D,20180720,000000,11.08,11.5362,11.08,11.12,459932,0
+VNET.US,D,20180723,000000,11.1,11.17,10.67,10.78,307377,0
+VNET.US,D,20180724,000000,10.9,11.01,10.18,10.31,754548,0
+VNET.US,D,20180725,000000,10.3,10.359,9.99,10.32,762304,0
+VNET.US,D,20180726,000000,10.22,10.6,10.154,10.5,340066,0
+VNET.US,D,20180727,000000,10.44,10.44,9.5,9.74,1019589,0
+VNET.US,D,20180730,000000,9.72,9.93,9.5,9.52,493402,0
+VNET.US,D,20180731,000000,9.5,9.85,9.4,9.44,510754,0
+VNET.US,D,20180801,000000,9.4,9.68,8.73,8.89,483027,0
+VNET.US,D,20180802,000000,8.63,8.97,8.24,8.94,661605,0
+VNET.US,D,20180803,000000,8.9,8.95,8.55,8.7,255286,0
+VNET.US,D,20180806,000000,8.72,8.7843,8.52,8.64,234685,0
+VNET.US,D,20180807,000000,8.72,8.85,8.59,8.6,263537,0
+VNET.US,D,20180808,000000,8.59,8.66,8.53,8.61,293502,0
+VNET.US,D,20180809,000000,8.7,9.24,8.615,8.9,315497,0
+VNET.US,D,20180810,000000,8.82,8.89,8.74,8.82,134491,0
+VNET.US,D,20180813,000000,8.82,9.065,8.72,8.94,257755,0
+VNET.US,D,20180814,000000,9.04,9.62,9,9.31,483703,0
+VNET.US,D,20180815,000000,9.1,9.2,8.89,9.02,774525,0
+VNET.US,D,20180816,000000,9.04,9.5,9.02,9.45,515021,0
+VNET.US,D,20180817,000000,9.1,9.79,8.22,9.035,1411873,0
+VNET.US,D,20180820,000000,9.09,9.73,8.9501,9.235,653493,0
+VNET.US,D,20180821,000000,9.3,10.62,9.3,10.51,808743,0
+VNET.US,D,20180822,000000,10.45,10.56,10.37,10.49,533527,0
+VNET.US,D,20180823,000000,10.52,10.56,10.21,10.43,369641,0
+VNET.US,D,20180824,000000,10.5,10.96,10.49,10.95,393733,0
+VNET.US,D,20180827,000000,10.99,11.24,10.795,11.2,630336,0
+VNET.US,D,20180828,000000,11.26,11.3,10.99,11.08,359377,0
+VNET.US,D,20180829,000000,11.13,11.13,10.5,10.53,709239,0
+VNET.US,D,20180830,000000,10.43,10.4375,9.495,9.56,611776,0
+VNET.US,D,20180831,000000,9.55,10.01,9.55,9.75,317492,0
+VNET.US,D,20180904,000000,9.78,9.86,9.497,9.71,322984,0
+VNET.US,D,20180905,000000,9.58,9.89,9.56,9.81,549298,0
+VNET.US,D,20180906,000000,9.85,9.955,9.55,9.66,465130,0
+VNET.US,D,20180907,000000,9.61,9.94,9.56,9.74,286257,0
+VNET.US,D,20180910,000000,9.7,9.76,9.575,9.66,239165,0
+VNET.US,D,20180911,000000,9.59,9.59,9.18,9.32,201344,0
+VNET.US,D,20180912,000000,9.29,9.42,8.93,9.26,350929,0
+VNET.US,D,20180913,000000,9.47,9.56,9.18,9.24,277406,0
+VNET.US,D,20180914,000000,9.21,9.61,8.92,8.93,469227,0
+VNET.US,D,20180917,000000,8.96,9,8.53,8.55,460774,0
+VNET.US,D,20180918,000000,8.72,8.96,8.57,8.87,313229,0
+VNET.US,D,20180919,000000,8.97,9.24,8.92,9.2,192050,0
+VNET.US,D,20180920,000000,9.26,9.74,9.22,9.69,875174,0
+VNET.US,D,20180921,000000,9.79,10.39,9.731,10.38,1325188,0
+VNET.US,D,20180924,000000,10.26,10.29,9.83,10.04,379219,0
+VNET.US,D,20180925,000000,10.05,10.5,9.8985,10.2,473681,0
+VNET.US,D,20180926,000000,10.19,10.25,10.0121,10.13,699746,0
+VNET.US,D,20180927,000000,9.96,10.21,9.52,10.1,707593,0
+VNET.US,D,20180928,000000,10.11,10.2328,9.71,10.1,393987,0
+VNET.US,D,20181001,000000,10.12,10.64,10.12,10.27,265929,0
+VNET.US,D,20181002,000000,10.11,10.25,9.87,10.1,354878,0
+VNET.US,D,20181003,000000,10.43,11.48,10.386,11.48,2694103,0
+VNET.US,D,20181004,000000,11.45,11.45,9.9,10.21,1371996,0
+VNET.US,D,20181005,000000,9.91,10.65,9.89,10.01,726998,0
+VNET.US,D,20181008,000000,9.75,10.01,9.47,9.55,610156,0
+VNET.US,D,20181009,000000,9.55,10.18,9.53,9.77,971299,0
+VNET.US,D,20181010,000000,9.74,10.1,9.46,9.67,771074,0
+VNET.US,D,20181011,000000,9.58,9.885,9.44,9.71,728446,0
+VNET.US,D,20181012,000000,9.89,10.205,9.84,10.12,392835,0
+VNET.US,D,20181015,000000,9.92,10.08,9.78,9.93,231039,0
+VNET.US,D,20181016,000000,9.94,10.34,9.75,10.31,323133,0
+VNET.US,D,20181017,000000,10.32,10.32,9.785,9.94,295843,0
+VNET.US,D,20181018,000000,9.81,9.86,9.43,9.51,236794,0
+VNET.US,D,20181019,000000,9.62,9.8,9.23,9.28,212595,0
+VNET.US,D,20181022,000000,9.34,9.77,9.34,9.67,234511,0
+VNET.US,D,20181023,000000,9.45,9.72,9.4,9.59,301875,0
+VNET.US,D,20181024,000000,9.6,9.98,9.4,9.42,376521,0
+VNET.US,D,20181025,000000,9.58,9.98,9.34,9.7,264582,0
+VNET.US,D,20181026,000000,9.5,9.81,9.34,9.61,216821,0
+VNET.US,D,20181029,000000,9.7,10.1,9.39,9.52,347940,0
+VNET.US,D,20181030,000000,9.52,9.69,9.43,9.59,292682,0
+VNET.US,D,20181031,000000,9.74,11.34,9.6,10.875,3867579,0
+VNET.US,D,20181101,000000,10.87,11.24,10.4601,11.07,693965,0
+VNET.US,D,20181102,000000,11.15,11.25,10.75,10.81,588698,0
+VNET.US,D,20181105,000000,10.8,10.83,10.38,10.76,282032,0
+VNET.US,D,20181106,000000,10.75,11.018,10.71,10.96,231179,0
+VNET.US,D,20181107,000000,11,11.18,10.59,10.8,397395,0
+VNET.US,D,20181108,000000,10.69,10.69,10.15,10.2,410053,0
+VNET.US,D,20181109,000000,10.18,10.53,9.9,10.46,447530,0
+VNET.US,D,20181112,000000,10.41,10.69,10.1,10.27,377790,0
+VNET.US,D,20181113,000000,10.36,10.91,10.36,10.76,350283,0
+VNET.US,D,20181114,000000,10.75,11.06,10.72,10.91,269651,0
+VNET.US,D,20181115,000000,10.94,11.8,10.79,11.71,656497,0
+VNET.US,D,20181116,000000,11.65,11.65,11.16,11.45,450026,0
+VNET.US,D,20181119,000000,11.53,11.6654,11.2159,11.31,395146,0
+VNET.US,D,20181120,000000,11.08,11.45,10.91,11.21,435495,0
+VNET.US,D,20181121,000000,11.8,11.98,10.08,10.36,1967494,0
+VNET.US,D,20181123,000000,10.31,10.8377,10.3,10.37,320299,0
+VNET.US,D,20181126,000000,10.5,10.69,9.33,9.53,791077,0
+VNET.US,D,20181127,000000,9.54,9.88,9.41,9.515,373255,0
+VNET.US,D,20181128,000000,9.8,10,9.57,9.89,478646,0
+VNET.US,D,20181129,000000,9.77,9.93,9.55,9.61,267850,0
+VNET.US,D,20181130,000000,9.58,9.69,9.32,9.48,499240,0
+VNET.US,D,20181203,000000,9.95,10.17,9.62,9.98,604890,0
+VNET.US,D,20181204,000000,9.89,9.91,9.45,9.48,289245,0
+VNET.US,D,20181206,000000,9.25,9.75,9.11,9.7,240694,0
+VNET.US,D,20181207,000000,9.61,9.7849,9.37,9.39,170043,0
+VNET.US,D,20181210,000000,9.39,9.54,9.04,9.16,208677,0
+VNET.US,D,20181211,000000,9.3,9.36,8.95,9.12,402215,0
+VNET.US,D,20181212,000000,9.24,9.56,9.1919,9.43,409263,0
+VNET.US,D,20181213,000000,9.48,9.61,9.34,9.5,332461,0
+VNET.US,D,20181214,000000,9.36,9.57,9.17,9.47,306504,0
+VNET.US,D,20181217,000000,9.51,9.53,8.99,9.11,269532,0
+VNET.US,D,20181218,000000,9.16,9.42,9.12,9.36,176058,0
+VNET.US,D,20181219,000000,9.4,9.48,9.19,9.23,231248,0
+VNET.US,D,20181220,000000,9.19,9.35,8.9911,9.18,212339,0
+VNET.US,D,20181221,000000,9.21,9.4499,8.65,8.66,309524,0
+VNET.US,D,20181224,000000,8.62,8.99,8.56,8.65,199015,0
+VNET.US,D,20181226,000000,8.65,9.03,8.5,8.9,356262,0
+VNET.US,D,20181227,000000,8.79,8.9,8.46,8.72,232156,0
+VNET.US,D,20181228,000000,8.71,8.8,8.46,8.63,122177,0
+VNET.US,D,20181231,000000,8.63,8.82,8.51,8.64,248936,0
+VNET.US,D,20190102,000000,8.51,8.63,8.24,8.55,186361,0
+VNET.US,D,20190103,000000,8.5,8.79,8.42,8.59,284062,0
+VNET.US,D,20190104,000000,8.72,9.07,8.72,8.88,273644,0
+VNET.US,D,20190107,000000,8.88,9,8.67,8.86,172816,0
+VNET.US,D,20190108,000000,8.93,9.4,8.86,9.4,195091,0
+VNET.US,D,20190109,000000,9.46,9.62,9.2661,9.43,162373,0
+VNET.US,D,20190110,000000,9.41,9.54,9.24,9.4,190962,0
+VNET.US,D,20190111,000000,9.37,9.55,9.26,9.51,418636,0
+VNET.US,D,20190114,000000,9.45,9.77,9.37,9.48,239298,0
+VNET.US,D,20190115,000000,9.5,9.6686,9.45,9.52,290062,0
+VNET.US,D,20190116,000000,9.53,9.64,9.44,9.52,273563,0
+VNET.US,D,20190117,000000,9.22,9.65,9.22,9.5,258739,0
+VNET.US,D,20190118,000000,9.57,9.64,9.4,9.41,163046,0
+VNET.US,D,20190122,000000,9.31,9.5299,8.83,8.9,186395,0
+VNET.US,D,20190123,000000,8.93,9.18,8.75,8.83,226134,0
+VNET.US,D,20190124,000000,8.84,9.09,8.58,8.73,231615,0
+VNET.US,D,20190125,000000,8.8,9.1,8.58,8.93,283771,0
+VNET.US,D,20190128,000000,8.87,9.06,8.7,8.83,375862,0
+VNET.US,D,20190129,000000,8.82,8.94,8.69,8.83,132978,0
+VNET.US,D,20190130,000000,8.9,8.91,8.61,8.74,360339,0
+VNET.US,D,20190131,000000,8.76,9.04,8.75,8.98,276204,0
+VNET.US,D,20190201,000000,8.96,9.25,8.96,9.09,161001,0
+VNET.US,D,20190204,000000,9.2,9.29,9.2,9.26,171621,0
+VNET.US,D,20190205,000000,9.29,9.43,9.29,9.41,76277,0
+VNET.US,D,20190206,000000,9.41,9.59,9.39,9.4,168466,0
+VNET.US,D,20190207,000000,9.33,9.45,9.22,9.29,140169,0
+VNET.US,D,20190208,000000,9.23,9.41,9.2,9.31,134144,0
+VNET.US,D,20190211,000000,9.34,9.44,9.26,9.36,339792,0
+VNET.US,D,20190212,000000,9.38,9.44,9.18,9.23,370027,0
+VNET.US,D,20190213,000000,9.18,9.25,8.87,8.9,857943,0
+VNET.US,D,20190214,000000,8.85,9.18,8.75,9.12,650084,0
+VNET.US,D,20190215,000000,9.13,9.13,8.75,8.88,247504,0
+VNET.US,D,20190219,000000,8.85,9.045,8.845,8.89,364200,0
+VNET.US,D,20190220,000000,8.93,8.95,8.36,8.74,656668,0
+VNET.US,D,20190221,000000,8.73,8.81,8.57,8.78,344903,0
+VNET.US,D,20190222,000000,8.84,9.43,8.8,9.41,530444,0
+VNET.US,D,20190225,000000,9.48,9.95,9.43,9.91,512595,0
+VNET.US,D,20190226,000000,9.88,10.1,9.66,10,487831,0
+VNET.US,D,20190227,000000,10.55,11,10.07,10.13,1836208,0
+VNET.US,D,20190228,000000,10.12,10.12,9.32,9.44,1174873,0
+VNET.US,D,20190301,000000,9.5,9.72,8.39,8.54,1022894,0
+VNET.US,D,20190304,000000,8.75,9.03,8.55,8.97,975710,0
+VNET.US,D,20190305,000000,8.69,8.92,8.38,8.44,990894,0
+VNET.US,D,20190306,000000,8.4,8.86,8.29,8.62,1754499,0
+VNET.US,D,20190307,000000,8.59,8.82,8.45,8.79,527924,0
+VNET.US,D,20190308,000000,8.68,8.83,8.64,8.81,655827,0
+VNET.US,D,20190311,000000,8.87,9.03,8.72,8.76,210007,0
+VNET.US,D,20190312,000000,8.8,8.91,8.69,8.75,247071,0
+VNET.US,D,20190313,000000,8.74,8.81,8.64,8.71,607984,0
+VNET.US,D,20190314,000000,8.71,8.78,8.32,8.45,654970,0
+VNET.US,D,20190315,000000,8.5,9.13,8.5,9.01,603823,0
+VNET.US,D,20190318,000000,9.06,9.08,8.545,8.56,347078,0
+VNET.US,D,20190319,000000,8.57,8.69,8.51,8.54,212238,0
+VNET.US,D,20190320,000000,8.51,8.625,8.36,8.58,318372,0
+VNET.US,D,20190321,000000,8.52,8.64,8.3401,8.57,182763,0
+VNET.US,D,20190322,000000,8.49,8.54,8.345,8.37,278282,0
+VNET.US,D,20190325,000000,8.35,8.44,8.22,8.3,187902,0
+VNET.US,D,20190326,000000,8.33,8.44,8.155,8.17,208880,0
+VNET.US,D,20190327,000000,7.91,8.16,7.855,7.91,401373,0
+VNET.US,D,20190328,000000,7.93,8.01,7.68,7.78,331768,0
+VNET.US,D,20190329,000000,7.82,8.09,7.7,7.94,387467,0
+VNET.US,D,20190401,000000,8,8.2,7.69,7.81,370298,0
+VNET.US,D,20190402,000000,7.78,7.86,7.28,7.8,773322,0
+VNET.US,D,20190403,000000,7.84,8.06,7.83,7.98,291996,0
+VNET.US,D,20190404,000000,7.98,8.07,7.83,7.9,125574,0
+VNET.US,D,20190405,000000,7.91,7.9499,7.79,7.84,99965,0
+VNET.US,D,20190408,000000,7.81,7.88,7.66,7.72,153277,0
+VNET.US,D,20190409,000000,7.71,7.77,7.32,7.39,482608,0
+VNET.US,D,20190410,000000,7.33,7.35,7,7.13,814582,0
+VNET.US,D,20190411,000000,7.15,7.34,7.14,7.17,549648,0
+VNET.US,D,20190412,000000,7.19,7.37,7.1,7.2,674548,0
+VNET.US,D,20190415,000000,7.2,7.28,7.1,7.19,339895,0
+VNET.US,D,20190416,000000,7.23,7.3,7.15,7.27,2589626,0
+VNET.US,D,20190417,000000,7.28,8.23,7.28,7.98,2361253,0
+VNET.US,D,20190418,000000,7.86,7.9535,7.72,7.76,295875,0
+VNET.US,D,20190422,000000,7.73,7.8,7.58,7.61,188020,0
+VNET.US,D,20190423,000000,7.63,7.85,7.63,7.78,1066249,0
+VNET.US,D,20190424,000000,7.76,7.88,7.34,7.78,276421,0
+VNET.US,D,20190425,000000,7.78,7.79,7.65,7.75,220129,0
+VNET.US,D,20190426,000000,7.75,7.92,7.67,7.8,1483193,0
+VNET.US,D,20190429,000000,7.83,8.095,7.82,8.05,229455,0
+VNET.US,D,20190430,000000,8.02,8.15,7.76,7.86,971429,0
+VNET.US,D,20190501,000000,7.86,7.99,7.73,7.74,98807,0
+VNET.US,D,20190502,000000,7.7,7.85,7.25,7.71,299108,0
+VNET.US,D,20190503,000000,7.75,7.88,7.71,7.81,105845,0
+VNET.US,D,20190506,000000,7.49,7.8,7.49,7.76,160976,0
+VNET.US,D,20190507,000000,7.66,7.82,7.61,7.64,257289,0
+VNET.US,D,20190508,000000,7.61,7.81,7.57,7.77,294781,0
+VNET.US,D,20190509,000000,7.67,7.71,7.425,7.6,262774,0
+VNET.US,D,20190510,000000,7.6,7.76,7.58,7.74,376859,0
+VNET.US,D,20190513,000000,7.59,7.79,7.53,7.78,316480,0
+VNET.US,D,20190514,000000,7.83,7.92,7.65,7.78,353594,0
+VNET.US,D,20190515,000000,7.77,8.025,7.77,7.97,357489,0
+VNET.US,D,20190516,000000,7.96,8.02,7.82,7.92,589682,0
+VNET.US,D,20190517,000000,8,9.36,7.92,8.99,1572879,0
+VNET.US,D,20190520,000000,8.82,8.89,8.7,8.81,775785,0
+VNET.US,D,20190521,000000,8.88,8.99,8.79,8.8,328325,0
+VNET.US,D,20190522,000000,8.71,8.8,8.25,8.27,351792,0
+VNET.US,D,20190523,000000,8.15,8.15,7.75,8,410551,0
+VNET.US,D,20190524,000000,8.07,8.13,7.54,7.55,954871,0
+VNET.US,D,20190528,000000,7.6,7.84,7.55,7.6,364565,0
+VNET.US,D,20190529,000000,7.55,7.65,7.37,7.43,1901655,0
+VNET.US,D,20190530,000000,7.43,7.6,7.285,7.34,245577,0
+VNET.US,D,20190531,000000,7.27,7.34,7.12,7.15,201736,0
+VNET.US,D,20190603,000000,7.19,7.25,6.97,7.22,410450,0
+VNET.US,D,20190604,000000,7.2,7.3,7.1,7.29,311685,0
+VNET.US,D,20190605,000000,7.25,7.77,7.23,7.36,889883,0
+VNET.US,D,20190606,000000,7.37,7.46,7.24,7.26,269097,0
+VNET.US,D,20190607,000000,7.26,7.364,6.99,7.11,508778,0
+VNET.US,D,20190610,000000,7.14,7.37,7.12,7.24,383421,0
+VNET.US,D,20190611,000000,7.31,7.45,7.09,7.33,366662,0
+VNET.US,D,20190612,000000,7.28,7.41,7.12,7.23,235631,0
+VNET.US,D,20190613,000000,7.23,7.28,6.94,6.98,306580,0
+VNET.US,D,20190614,000000,6.92,7.07,6.6,6.68,1521009,0
+VNET.US,D,20190617,000000,6.69,7.25,6.68,7.19,413146,0
+VNET.US,D,20190618,000000,7.23,7.64,7.18,7.54,343888,0
+VNET.US,D,20190619,000000,7.58,7.77,7.54,7.7,270306,0
+VNET.US,D,20190620,000000,7.74,7.9437,7.74,7.78,296419,0
+VNET.US,D,20190621,000000,7.76,7.9,7.49,7.64,707372,0
+VNET.US,D,20190624,000000,7.66,7.83,7.54,7.74,180199,0
+VNET.US,D,20190625,000000,7.72,7.77,7.58,7.59,187753,0
+VNET.US,D,20190626,000000,7.64,7.75,7.58,7.61,146870,0
+VNET.US,D,20190627,000000,7.62,7.91,7.57,7.9,296126,0
+VNET.US,D,20190628,000000,7.84,7.955,7.749,7.79,149195,0
+VNET.US,D,20190701,000000,7.88,7.98,7.75,7.89,167088,0
+VNET.US,D,20190702,000000,7.85,8.115,7.85,8.08,248666,0
+VNET.US,D,20190703,000000,8.05,8.05,7.93,8.04,81495,0
+VNET.US,D,20190705,000000,8.12,8.12,7.83,8.05,110318,0
+VNET.US,D,20190708,000000,7.99,7.99,7.71,7.73,144200,0
+VNET.US,D,20190709,000000,7.7,7.9,7.69,7.84,130969,0
+VNET.US,D,20190710,000000,7.9,7.97,7.75,7.84,142771,0
+VNET.US,D,20190711,000000,7.87,7.91,7.75,7.81,60189,0
+VNET.US,D,20190712,000000,7.83,7.83,7.73,7.78,58460,0
+VNET.US,D,20190715,000000,7.83,7.865,7.72,7.76,82817,0
+VNET.US,D,20190716,000000,7.78,7.81,7.58,7.58,128517,0
+VNET.US,D,20190717,000000,7.57,7.57,7.23,7.24,120640,0
+VNET.US,D,20190718,000000,7.25,7.25,7.02,7.12,119415,0
+VNET.US,D,20190719,000000,7.12,7.17,7,7.14,149879,0
+VNET.US,D,20190722,000000,7.09,7.21,7.03,7.17,171703,0
+VNET.US,D,20190723,000000,7.22,7.38,7.21,7.3,108475,0
+VNET.US,D,20190724,000000,7.25,7.37,7.2,7.24,66712,0
+VNET.US,D,20190725,000000,7.27,7.32,7.13,7.28,95182,0
+VNET.US,D,20190726,000000,7.29,7.37,7.15,7.28,263439,0
+VNET.US,D,20190729,000000,7.24,7.38,7.21,7.38,107012,0
+VNET.US,D,20190730,000000,7.33,7.5,7.33,7.37,196828,0
+VNET.US,D,20190731,000000,7.36,7.51,7.33,7.36,162617,0
+VNET.US,D,20190801,000000,7.36,7.58,7.175,7.24,110231,0
+VNET.US,D,20190802,000000,7.19,7.51,7.01,7.5,206616,0
+VNET.US,D,20190805,000000,7.22,7.48,7.18,7.32,206378,0
+VNET.US,D,20190806,000000,7.43,7.43,6.93,7.1,167462,0
+VNET.US,D,20190807,000000,7,7.1,6.91,7.03,134157,0
+VNET.US,D,20190808,000000,7.08,7.14,6.97,7.09,149815,0
+VNET.US,D,20190809,000000,7.03,7.16,6.97,7.07,95232,0
+VNET.US,D,20190812,000000,6.98,7.09,6.97,7.02,260812,0
+VNET.US,D,20190813,000000,7.05,7.24,7.03,7.23,137359,0
+VNET.US,D,20190814,000000,7.17,7.3,6.64,6.87,286869,0
+VNET.US,D,20190815,000000,6.88,6.92,6.69,6.78,182663,0
+VNET.US,D,20190816,000000,6.75,6.99,6.69,6.82,180887,0
+VNET.US,D,20190819,000000,6.98,7.095,6.89,7.02,459856,0
+VNET.US,D,20190820,000000,7.55,7.98,7.51,7.77,679705,0
+VNET.US,D,20190821,000000,7.72,7.83,7.43,7.45,174165,0
+VNET.US,D,20190822,000000,7.53,8,7.455,7.72,263747,0
+VNET.US,D,20190823,000000,7.65,8,7.58,7.63,321264,0
+VNET.US,D,20190826,000000,7.71,7.71,7.21,7.23,183360,0
+VNET.US,D,20190827,000000,7.38,7.38,7.08,7.13,170677,0
+VNET.US,D,20190828,000000,7.13,7.36,7.07,7.27,110142,0
+VNET.US,D,20190829,000000,7.31,7.54,7.28,7.31,211152,0
+VNET.US,D,20190830,000000,7.35,7.91,7.35,7.85,248561,0
+VNET.US,D,20190903,000000,7.74,7.93,7.68,7.69,147531,0
+VNET.US,D,20190904,000000,7.76,7.98,7.74,7.95,126133,0
+VNET.US,D,20190905,000000,8,8.43,7.948,8.41,315522,0
+VNET.US,D,20190906,000000,8.45,8.52,8.24,8.43,149381,0
+VNET.US,D,20190909,000000,8.45,8.605,8.0915,8.39,94765,0
+VNET.US,D,20190910,000000,8.35,8.67,8.23,8.62,280527,0
+VNET.US,D,20190911,000000,8.67,8.87,8.64,8.86,237644,0
+VNET.US,D,20190912,000000,8.85,8.85,8.45,8.54,134210,0
+VNET.US,D,20190913,000000,8.59,8.59,8.32,8.47,114585,0
+VNET.US,D,20190916,000000,8.45,8.7,8.31,8.69,174298,0
+VNET.US,D,20190917,000000,8.63,8.82,8.23,8.64,206368,0
+VNET.US,D,20190918,000000,8.67,8.67,8.34,8.42,114619,0
+VNET.US,D,20190919,000000,8.4,8.655,8.395,8.43,109552,0
+VNET.US,D,20190920,000000,8.39,8.53,8.22,8.27,298211,0
+VNET.US,D,20190923,000000,8.27,8.41,8.09,8.36,155566,0
+VNET.US,D,20190924,000000,8.4,8.4,7.98,8.12,95953,0
+VNET.US,D,20190925,000000,8.06,8.19,8.06,8.12,92367,0
+VNET.US,D,20190926,000000,8.06,8.39,7.95,7.99,59272,0
+VNET.US,D,20190927,000000,8.02,8.48,7.54,7.55,278253,0
+VNET.US,D,20190930,000000,7.59,7.75,7.52,7.62,126069,0
+VNET.US,D,20191001,000000,7.59,7.77,7.59,7.74,119757,0
+VNET.US,D,20191002,000000,7.73,7.77,7.475,7.49,117949,0
+VNET.US,D,20191003,000000,7.5,7.615,7.31,7.59,67821,0
+VNET.US,D,20191004,000000,7.62,7.72,7.47,7.49,65158,0
+VNET.US,D,20191007,000000,7.5,7.56,7.37,7.49,96016,0
+VNET.US,D,20191008,000000,7.43,7.45,7.18,7.18,135614,0
+VNET.US,D,20191009,000000,7.25,7.28,7.12,7.21,91209,0
+VNET.US,D,20191010,000000,7.2,7.25,7.16,7.19,50007,0
+VNET.US,D,20191011,000000,7.25,7.36,7.18,7.22,146228,0
+VNET.US,D,20191014,000000,7.86,8.6401,7.5,8.36,1360794,0
+VNET.US,D,20191015,000000,8.34,8.8,8.25,8.76,375756,0
+VNET.US,D,20191016,000000,8.69,8.74,8.48,8.52,91268,0
+VNET.US,D,20191017,000000,8.58,8.58,8.28,8.4,161927,0
+VNET.US,D,20191018,000000,8.41,8.4389,8.08,8.18,184025,0
+VNET.US,D,20191021,000000,8.26,8.5,8.1908,8.35,130896,0
+VNET.US,D,20191022,000000,8.367,8.37,8.16,8.16,83029,0
+VNET.US,D,20191023,000000,8.11,8.2,7.96,8.01,63697,0
+VNET.US,D,20191024,000000,8.04,8.23,8.04,8.15,95580,0
+VNET.US,D,20191025,000000,8.15,8.15,7.9,8.1,87619,0
+VNET.US,D,20191028,000000,8.16,8.4,8.07,8.27,409848,0
+VNET.US,D,20191029,000000,8.26,8.37,8.17,8.34,75698,0
+VNET.US,D,20191030,000000,8.31,8.46,8.2567,8.3,50722,0
+VNET.US,D,20191031,000000,8.28,8.52,8.18,8.48,114741,0
+VNET.US,D,20191101,000000,8.52,8.68,8.39,8.52,151357,0
+VNET.US,D,20191104,000000,8.61,8.61,8.38,8.47,164343,0
+VNET.US,D,20191105,000000,8.49,8.5,8.16,8.19,95239,0
+VNET.US,D,20191106,000000,8.19,8.19,8.05,8.08,78138,0
+VNET.US,D,20191107,000000,8.16,8.36,8.03,8.26,271891,0
+VNET.US,D,20191108,000000,8.24,8.33,8.11,8.31,232433,0
+VNET.US,D,20191111,000000,8.23,8.29,8.165,8.2,80197,0
+VNET.US,D,20191112,000000,8.2,8.25,8.12,8.21,75621,0
+VNET.US,D,20191113,000000,8.14,8.14,7.92,7.93,107268,0
+VNET.US,D,20191114,000000,7.9,8.04,7.86,7.92,80244,0
+VNET.US,D,20191115,000000,7.96,8.13,7.94,8.07,70492,0
+VNET.US,D,20191118,000000,8.08,8.29,8.02,8.27,168682,0
+VNET.US,D,20191119,000000,7.72,8.1,7.41,7.55,351438,0
+VNET.US,D,20191120,000000,7.59,7.745,7.465,7.48,172121,0
+VNET.US,D,20191121,000000,7.45,7.57,7.28,7.52,174010,0
+VNET.US,D,20191122,000000,7.56,7.7241,7.49,7.51,87107,0
+VNET.US,D,20191125,000000,7.57,7.72,7.41,7.45,261033,0
+VNET.US,D,20191126,000000,7.4,7.478,7.02,7.03,272698,0
+VNET.US,D,20191127,000000,7.04,7.16,6.92,6.93,355903,0
+VNET.US,D,20191129,000000,6.98,7,6.66,6.77,297221,0
+VNET.US,D,20191202,000000,6.84,7.07,6.8,6.81,331873,0
+VNET.US,D,20191203,000000,6.72,6.734,6.5,6.51,243957,0
+VNET.US,D,20191204,000000,6.84,7.08,6.7805,7.01,330653,0
+VNET.US,D,20191205,000000,7.02,7.11,6.98,7.04,115044,0
+VNET.US,D,20191206,000000,7.04,7.13,6.975,6.98,584370,0
+VNET.US,D,20191209,000000,6.95,7.06,6.9106,6.96,189768,0
+VNET.US,D,20191210,000000,6.93,7.21,6.9,7.18,1388216,0
+VNET.US,D,20191211,000000,7.22,7.365,7.2,7.24,153591,0
+VNET.US,D,20191212,000000,7.2,7.345,7.15,7.34,189022,0
+VNET.US,D,20191213,000000,7.35,7.36,7.1061,7.18,128310,0
+VNET.US,D,20191216,000000,7.23,7.3299,7.1,7.29,300978,0
+VNET.US,D,20191217,000000,7.32,7.35,7.205,7.34,187718,0
+VNET.US,D,20191218,000000,7.31,7.39,7.24,7.26,485315,0
+VNET.US,D,20191219,000000,7.3,7.34,7.09,7.16,254227,0
+VNET.US,D,20191220,000000,7.17,7.17,6.95,6.95,351166,0
+VNET.US,D,20191223,000000,6.97,6.97,6.6,6.73,316133,0
+VNET.US,D,20191224,000000,6.68,6.72,6.37,6.6,469960,0
+VNET.US,D,20191226,000000,6.64,6.68,6.41,6.44,400928,0
+VNET.US,D,20191227,000000,6.46,6.46,6.31,6.41,492936,0
+VNET.US,D,20191230,000000,7.1,7.1,6.63,6.64,579220,0
+VNET.US,D,20191231,000000,6.7,7.31,6.68,7.25,586489,0
+VNET.US,D,20200102,000000,7.49,7.81,7.26,7.64,546116,0
+VNET.US,D,20200103,000000,7.71,8.27,7.61,8.25,544414,0
+VNET.US,D,20200106,000000,8.44,9.35,8.29,9.3,1282172,0
+VNET.US,D,20200107,000000,9.2,9.75,9.05,9.43,977180,0
+VNET.US,D,20200108,000000,9.3,9.57,9.2,9.23,591156,0
+VNET.US,D,20200109,000000,9.29,9.37,9.05,9.2,334837,0
+VNET.US,D,20200110,000000,9.13,9.2199,8.88,8.94,291427,0
+VNET.US,D,20200113,000000,8.96,9.51,8.895,9.5,452194,0
+VNET.US,D,20200114,000000,9.55,9.655,9.45,9.5,405232,0
+VNET.US,D,20200115,000000,9.6,10.5999,9.52,10.33,1001663,0
+VNET.US,D,20200116,000000,10.34,11,10.2107,10.95,575322,0
+VNET.US,D,20200117,000000,11,11.25,10.48,10.77,565550,0
+VNET.US,D,20200121,000000,10.49,10.84,10.26,10.36,343530,0
+VNET.US,D,20200122,000000,10.43,10.84,10.3,10.33,302188,0
+VNET.US,D,20200123,000000,10.33,10.58,10.22,10.43,204204,0
+VNET.US,D,20200124,000000,10.43,10.67,10.2,10.28,197544,0
+VNET.US,D,20200127,000000,10.01,10.07,9.67,9.75,437208,0
+VNET.US,D,20200128,000000,9.82,10.04,9.7,9.72,195099,0
+VNET.US,D,20200129,000000,9.78,9.79,9.51,9.66,176371,0
+VNET.US,D,20200130,000000,9.52,9.74,9.22,9.44,175007,0
+VNET.US,D,20200131,000000,9.36,9.48,9.12,9.24,143339,0
+VNET.US,D,20200203,000000,9.29,9.86,9.2,9.82,271293,0
+VNET.US,D,20200204,000000,10,10.48,10,10.43,891148,0
+VNET.US,D,20200205,000000,10.6,10.96,10.44,10.65,328855,0
+VNET.US,D,20200206,000000,10.88,12.88,10.84,12.72,1360864,0
+VNET.US,D,20200207,000000,12.75,13.64,12.01,12.05,932417,0
+VNET.US,D,20200210,000000,12,13.07,11.8103,12.95,782183,0
+VNET.US,D,20200211,000000,13,13.25,12.69,12.83,754454,0
+VNET.US,D,20200212,000000,13.18,14.17,13.0796,13.62,926909,0
+VNET.US,D,20200213,000000,13.5,13.72,13.1226,13.47,366293,0
+VNET.US,D,20200214,000000,13.54,13.54,13.08,13.2,291586,0
+VNET.US,D,20200218,000000,13.44,14.6156,13.271,14.44,1369096,0
+VNET.US,D,20200219,000000,13.88,14.91,13.66,14.63,1404817,0
+VNET.US,D,20200220,000000,14.57,15.04,14.53,14.89,670664,0
+VNET.US,D,20200221,000000,14.83,14.83,14.07,14.67,699405,0
+VNET.US,D,20200224,000000,14,14.72,13.89,14.46,535706,0
+VNET.US,D,20200225,000000,14.82,15.647,14.71,15.22,1264728,0
+VNET.US,D,20200226,000000,15.36,15.95,14.9,14.95,817218,0
+VNET.US,D,20200227,000000,14.77,15.42,14.54,15.23,1144128,0
+VNET.US,D,20200228,000000,14.06,15.12,13.65,14.98,887287,0
+VNET.US,D,20200302,000000,15.1982,15.28,14.73,15.06,446872,0
+VNET.US,D,20200303,000000,15.16,15.48,14.88,15.25,543284,0
+VNET.US,D,20200304,000000,15.77,16.81,15.615,16.53,1377666,0
+VNET.US,D,20200305,000000,15.94,16.41,15.18,15.26,3809610,0
+VNET.US,D,20200306,000000,15.02,16.3,14.82,15.28,1720840,0
+VNET.US,D,20200309,000000,14.05,15.1,13.75,14.66,1450877,0
+VNET.US,D,20200310,000000,15.13,15.95,14.6944,15.5,1635465,0
+VNET.US,D,20200311,000000,15.04,15.355,14.54,14.95,1268615,0
+VNET.US,D,20200312,000000,14.03,14.07,12.14,12.2,1290377,0
+VNET.US,D,20200313,000000,13.2,14.07,12.8,14.03,1261277,0
+VNET.US,D,20200316,000000,12.9,13.51,12.1,12.78,1030800,0
+VNET.US,D,20200317,000000,12.79,13.53,12.4,12.66,1216147,0
+VNET.US,D,20200318,000000,11.91,12.13,9.34,10.15,1556569,0
+VNET.US,D,20200319,000000,10.21,12.05,9.69,11.88,1071007,0
+VNET.US,D,20200320,000000,11.91,13.8,11.91,13.41,1708017,0
+VNET.US,D,20200323,000000,13,13.25,12.18,12.98,860621,0
+VNET.US,D,20200324,000000,13.21,13.73,12.9,13,1456487,0
+VNET.US,D,20200325,000000,13,13.28,12.195,12.73,1294384,0
+VNET.US,D,20200326,000000,12.86,13.85,12.45,13.79,892113,0
+VNET.US,D,20200327,000000,13.12,14.02,12.92,13.79,340552,0
+VNET.US,D,20200330,000000,13.96,13.96,13.37,13.53,276778,0
+VNET.US,D,20200331,000000,13.5,14.07,13.44,13.86,574358,0
+VNET.US,D,20200401,000000,13.35,13.96,13.12,13.45,344183,0
+VNET.US,D,20200402,000000,13.12,14.99,12.71,14.87,1227214,0
+VNET.US,D,20200403,000000,14.68,14.88,13.09,13.24,694485,0
+VNET.US,D,20200406,000000,13.62,15.35,13.62,15.26,510510,0
+VNET.US,D,20200407,000000,15.79,15.8,14.1,14.38,654208,0
+VNET.US,D,20200408,000000,14.38,14.41,13.68,14.04,868657,0
+VNET.US,D,20200409,000000,14.26,14.75,13.94,14,433138,0
+VNET.US,D,20200413,000000,14.04,14.2,13.515,13.76,774848,0
+VNET.US,D,20200414,000000,13.9,15.1098,13.9,14.83,620077,0
+VNET.US,D,20200415,000000,14.35,14.61,14.08,14.47,305077,0
+VNET.US,D,20200416,000000,14.61,15.25,14.51,15.18,538716,0
+VNET.US,D,20200417,000000,15.08,15.475,14.67,15.41,593434,0
+VNET.US,D,20200420,000000,14.9,15.78,14.79,15.49,792142,0
+VNET.US,D,20200421,000000,15.78,15.78,15.1,15.22,567938,0
+VNET.US,D,20200422,000000,15.48,16.74,15.3605,16.27,820081,0
+VNET.US,D,20200423,000000,16.38,17.14,16.35,17.1,1068219,0
+VNET.US,D,20200424,000000,17.2,17.37,15.73,16.7,793934,0
+VNET.US,D,20200427,000000,16.89,16.89,16.3946,16.5,830832,0
+VNET.US,D,20200428,000000,16.8,16.84,15.22,15.31,400762,0
+VNET.US,D,20200429,000000,15.58,16.18,14.91,14.91,705412,0
+VNET.US,D,20200430,000000,14.63,15.71,14.4582,14.97,744824,0
+VNET.US,D,20200501,000000,14.77,14.87,13.99,14.11,694508,0
+VNET.US,D,20200504,000000,14.22,14.34,13.99,14.27,448018,0
+VNET.US,D,20200505,000000,14.37,15.36,14.37,15.2,532996,0
+VNET.US,D,20200506,000000,15.1,16.31,15.1,16.06,789599,0
+VNET.US,D,20200507,000000,16.23,16.95,16.23,16.44,658831,0
+VNET.US,D,20200508,000000,16.47,17.05,16.45,17,605316,0
+VNET.US,D,20200511,000000,16.89,17.01,16.0585,16.1,396938,0
+VNET.US,D,20200512,000000,16.29,17.23,15.93,16.78,766604,0
+VNET.US,D,20200513,000000,16.88,17.14,16.6,16.8,904060,0
+VNET.US,D,20200514,000000,16.78,17.02,16.115,16.98,856655,0
+VNET.US,D,20200515,000000,16.05,17.02,16.03,16.95,1025065,0
+VNET.US,D,20200518,000000,17.6,17.62,16.81,16.85,910459,0
+VNET.US,D,20200519,000000,16.265,16.53,14.73,15.21,1830410,0
+VNET.US,D,20200520,000000,15.22,15.845,15.19,15.52,1414400,0
+VNET.US,D,20200521,000000,15.26,15.46,14.37,14.79,1557211,0
+VNET.US,D,20200522,000000,14.31,14.77,13.89,13.89,1331866,0
+VNET.US,D,20200526,000000,14.66,15.6,14.56,15.16,1152664,0
+VNET.US,D,20200527,000000,14.98,15.29,14.87,15.14,719087,0
+VNET.US,D,20200528,000000,15,15.24,14.11,14.13,1187585,0
+VNET.US,D,20200529,000000,14.55,14.63,14.035,14.6,987882,0
+VNET.US,D,20200601,000000,14.5,15.04,14.19,14.96,1132933,0
+VNET.US,D,20200602,000000,15.12,15.13,14.48,14.53,594296,0
+VNET.US,D,20200603,000000,14.96,15.025,14.15,14.24,635131,0
+VNET.US,D,20200604,000000,14.17,14.29,13.82,13.84,745820,0
+VNET.US,D,20200605,000000,14,14,12.67,13.34,1852603,0
+VNET.US,D,20200608,000000,13.62,14.17,13.36,13.5,1412788,0
+VNET.US,D,20200609,000000,13.75,13.8565,12.97,13.05,1329310,0
+VNET.US,D,20200610,000000,13.32,15,13.32,14.91,1418877,0
+VNET.US,D,20200611,000000,14.08,14.94,14.08,14.85,1138714,0
+VNET.US,D,20200612,000000,15,15,14.21,14.82,1525748,0
+VNET.US,D,20200615,000000,14.58,15.04,14.21,14.84,1220323,0
+VNET.US,D,20200616,000000,14.93,15.01,14.53,14.66,467991,0
+VNET.US,D,20200617,000000,14.99,17.4,14.84,16.99,2855575,0
+VNET.US,D,20200618,000000,16.82,17.09,16.07,16.56,1335295,0
+VNET.US,D,20200619,000000,16.82,18.33,16.739,18.33,3308273,0
+VNET.US,D,20200622,000000,19.75,22,19.6,21.52,5012777,0
+VNET.US,D,20200623,000000,22.42,24.58,21.2,23.75,5483188,0
+VNET.US,D,20200624,000000,23.19,23.24,21.81,22.21,5299546,0
+VNET.US,D,20200625,000000,22.5,24.48,21.93,24.27,3256311,0
+VNET.US,D,20200626,000000,24.35,24.68,23.18,24.56,1726907,0
+VNET.US,D,20200629,000000,24.44,25.23,24.25,24.79,2341398,0
+VNET.US,D,20200630,000000,24.56,25.04,23.29,23.86,1128039,0
+VNET.US,D,20200701,000000,24,25.69,23.79,25.25,1418063,0
+VNET.US,D,20200702,000000,25.42,26.23,25.29,26.07,1319253,0
+VNET.US,D,20200706,000000,27.5,30.33,26.02,26.37,4421381,0
+VNET.US,D,20200707,000000,26.8,27.45,26.1,27.36,953085,0
+VNET.US,D,20200708,000000,28.29,29.87,27.445,29.25,2121576,0
+VNET.US,D,20200709,000000,29.5,30.44,28.31,28.95,2216799,0
+VNET.US,D,20200710,000000,28.87,29.48,26.7,27.52,1629226,0
+VNET.US,D,20200713,000000,28.11,28.89,24.48,24.63,1964989,0
+VNET.US,D,20200714,000000,24.88,26.1,23.81,24.95,1491630,0
+VNET.US,D,20200715,000000,25.6,25.88,24.3,24.65,981645,0
+VNET.US,D,20200716,000000,23.5,24.27,23.5,24.1,752960,0
+VNET.US,D,20200717,000000,24.19,24.66,23.73,24.11,726847,0
+VNET.US,D,20200720,000000,24.5,24.65,23.96,24.12,1062185,0
+VNET.US,D,20200721,000000,24.95,24.999,22.83,23.52,1318123,0
+VNET.US,D,20200722,000000,23.33,23.33,22.1,22.44,1318578,0
+VNET.US,D,20200723,000000,23.37,23.37,21.97,22.17,2925731,0
+VNET.US,D,20200724,000000,21.35,22.185,21.05,22,712011,0
+VNET.US,D,20200727,000000,22.1,23.44,21.9,23.4,1277405,0
+VNET.US,D,20200728,000000,23.06,23.245,22.69,22.93,963298,0
+VNET.US,D,20200729,000000,23,23.21,22.36,22.53,945188,0
+VNET.US,D,20200730,000000,22.17,22.3799,21.65,22.01,1131938,0
+VNET.US,D,20200731,000000,22,22.005,21.38,21.74,618454,0
+VNET.US,D,20200803,000000,22,24.4,21.95,24.15,1618008,0
+VNET.US,D,20200804,000000,24.32,27.015,24.08,26.68,2560537,0
+VNET.US,D,20200805,000000,27.5,27.87,26.31,26.9,1291476,0
+VNET.US,D,20200806,000000,26.58,26.58,25,25.33,1172314,0
+VNET.US,D,20200807,000000,25.16,25.16,22.92,23.13,1475069,0
+VNET.US,D,20200810,000000,22.87,23.6,21.325,22.96,1425636,0
+VNET.US,D,20200811,000000,23.21,24.265,21.82,23.46,1462760,0
+VNET.US,D,20200812,000000,23.92,24.63,23.47,24.31,687021,0
+VNET.US,D,20200813,000000,24.17,24.81,23.67,23.93,680968,0
+VNET.US,D,20200814,000000,23.71,23.9,22.47,22.53,656903,0
+VNET.US,D,20200817,000000,22.97,24.29,22.9,23.6,812510,0
+VNET.US,D,20200818,000000,23.8,24.71,23.75,24.08,1675854,0
+VNET.US,D,20200819,000000,24.05,24.59,22.16,22.33,1548572,0
+VNET.US,D,20200820,000000,22.72,23.74,22.25,23.08,1013287,0
+VNET.US,D,20200821,000000,23.03,23.06,22.095,22.18,1029814,0
+VNET.US,D,20200824,000000,22.5,23.05,21.52,21.6,1247807,0
+VNET.US,D,20200825,000000,20.43,21.34,19.78,21.09,4539688,0
+VNET.US,D,20200826,000000,21.4,24.98,21.05,24.7,13411355,0
+VNET.US,D,20200827,000000,24.08,24.19,22.72,23.25,3418711,0
+VNET.US,D,20200828,000000,23.95,24.14,23.305,23.75,1936517,0
+VNET.US,D,20200831,000000,23.76,23.92,22.72,23.21,1741752,0
+VNET.US,D,20200901,000000,22.94,24.72,22.81,24.63,1653660,0
+VNET.US,D,20200902,000000,24.79,24.99,23.19,23.5,1932863,0
+VNET.US,D,20200903,000000,22.76,23.09,21.13,22.44,1841837,0
+VNET.US,D,20200904,000000,22.11,23.13,21.44,22.76,1169261,0
+VNET.US,D,20200908,000000,21.13,22.31,21.03,21.05,960627,0
+VNET.US,D,20200909,000000,21.74,22.19,20.67,21.18,1487981,0
+VNET.US,D,20200910,000000,21.05,21.57,20.49,20.6,793884,0
+VNET.US,D,20200911,000000,20.9,21.085,20.37,20.66,424742,0
+VNET.US,D,20200914,000000,21.27,22.13,20.97,21.87,586679,0
+VNET.US,D,20200915,000000,22,22.14,21.39,21.82,1197653,0
+VNET.US,D,20200916,000000,21.8458,21.9,20.63,20.81,2303884,0
+VNET.US,D,20200917,000000,20.48,20.895,20.3,20.74,844678,0
+VNET.US,D,20200918,000000,20.89,21.69,20.74,21.14,1885271,0
+VNET.US,D,20200921,000000,20.51,21.14,19.54,21.08,1375622,0
+VNET.US,D,20200922,000000,21.44,21.74,20.67,21.35,882085,0
+VNET.US,D,20200923,000000,21.1,21.38,20.26,20.42,683496,0
+VNET.US,D,20200924,000000,19.85,20.625,19.63,19.94,1493298,0
+VNET.US,D,20200925,000000,19.88,20.625,19.65,20.52,799826,0
+VNET.US,D,20200928,000000,21.69,22.01,21.205,22.01,1816955,0
+VNET.US,D,20200929,000000,21.71,22.78,21.38,22.77,862047,0
+VNET.US,D,20200930,000000,22.63,23.72,22.54,23.16,1173619,0
+VNET.US,D,20201001,000000,23.51,24.59,23.235,23.83,1573762,0
+VNET.US,D,20201002,000000,23.05,23.69,22.51,22.84,553364,0
+VNET.US,D,20201005,000000,22.95,23.04,22.32,22.37,934342,0
+VNET.US,D,20201006,000000,22.41,23.08,21.855,22.56,1028811,0
+VNET.US,D,20201007,000000,22.98,23.75,22.91,23.45,705753,0
+VNET.US,D,20201008,000000,23.36,23.67,22.22,22.6,671217,0
+VNET.US,D,20201009,000000,22.99,23.19,22.53,23.03,400295,0
+VNET.US,D,20201012,000000,23.41,23.82,23.1,23.11,503400,0
+VNET.US,D,20201013,000000,23.45,23.5,22.9,23.46,334549,0
+VNET.US,D,20201014,000000,23.63,25,22.69,22.9,1737902,0
+VNET.US,D,20201015,000000,22.16,23,21.5038,22.9,1095355,0
+VNET.US,D,20201016,000000,23.42,24.73,22.695,24.08,984135,0
+VNET.US,D,20201019,000000,24.34,24.99,23.69,23.74,864074,0
+VNET.US,D,20201020,000000,23.66,24.685,23.66,24.6,675024,0
+VNET.US,D,20201021,000000,24.89,26.58,24.87,25.64,2165781,0
+VNET.US,D,20201022,000000,25.53,25.88,24.3101,24.71,1906135,0
+VNET.US,D,20201023,000000,24.78,24.85,23.52,23.88,562648,0
+VNET.US,D,20201026,000000,23.75,24.59,22.48,22.87,1245275,0
+VNET.US,D,20201027,000000,22.91,23.78,22.55,23.33,743238,0
+VNET.US,D,20201028,000000,22.6,23.03,21.88,22.63,1092650,0
+VNET.US,D,20201029,000000,23.02,23.65,22.8045,23.14,468997,0
+VNET.US,D,20201030,000000,22.9,23.03,21.72,22.96,807376,0
+VNET.US,D,20201102,000000,23,23.465,22.471,23.4,565474,0
+VNET.US,D,20201103,000000,23.4,24.2,23.25,23.97,596755,0
+VNET.US,D,20201104,000000,24.7,25.65,24.625,25.05,1348456,0
+VNET.US,D,20201105,000000,25.88,26.17,24.24,26.13,1365390,0
+VNET.US,D,20201106,000000,26.47,27.05,25.21,26.5,1379023,0
+VNET.US,D,20201109,000000,26.52,26.69,22.9211,23.35,4271595,0
+VNET.US,D,20201110,000000,23,23.17,21.8601,22.71,2048633,0
+VNET.US,D,20201111,000000,22.92,23.6,22.39,23.51,1267154,0
+VNET.US,D,20201112,000000,23.99,24.6,23.14,24.06,923003,0
+VNET.US,D,20201113,000000,24.11,24.63,22.8,24.5,1662625,0
+VNET.US,D,20201116,000000,24,24.01,23.385,23.96,1168267,0
+VNET.US,D,20201117,000000,23.89,24.12,22.45,22.92,1801225,0
+VNET.US,D,20201118,000000,23.46,23.46,22.51,22.74,681695,0
+VNET.US,D,20201119,000000,23,23.885,22.27,23.82,631896,0
+VNET.US,D,20201120,000000,23.97,25.1,23.7301,24.13,1093547,0
+VNET.US,D,20201123,000000,24.23,25.05,24.17,24.8,1597377,0
+VNET.US,D,20201124,000000,24.86,25.38,24.06,24.89,1636178,0
+VNET.US,D,20201125,000000,30.2021,31.5,27.5,29.96,8933081,0
+VNET.US,D,20201127,000000,30.01,30.29,28.85,29.99,2724919,0
+VNET.US,D,20201130,000000,29.9,30.4032,28.02,28.34,2939829,0
+VNET.US,D,20201201,000000,28.625,28.9,27.255,27.92,2015840,0
+VNET.US,D,20201202,000000,28,28,26.91,27.76,2004156,0
+VNET.US,D,20201203,000000,27.73,28.95,27.41,27.85,2031818,0
+VNET.US,D,20201204,000000,28,28.465,27.49,28.04,1358444,0
+VNET.US,D,20201207,000000,27.76,28.96,27.34,27.53,1828342,0
+VNET.US,D,20201208,000000,27.7,29.4,27.59,28.88,1178748,0
+VNET.US,D,20201209,000000,29.35,30.075,28.12,28.27,1133203,0
+VNET.US,D,20201210,000000,27.84,29.29,27.73,28.67,672440,0
+VNET.US,D,20201211,000000,29.28,29.28,28,28.62,775363,0
+VNET.US,D,20201214,000000,29.68,30.4,28.62,29.9,2672151,0
+VNET.US,D,20201215,000000,29.91,30.29,28.09,28.65,967584,0
+VNET.US,D,20201216,000000,30.4,30.5,27.53,27.69,1618661,0
+VNET.US,D,20201217,000000,28.5,31.25,28.5,30.89,2918091,0
+VNET.US,D,20201218,000000,31,33.04,30.3,32,3643876,0
+VNET.US,D,20201221,000000,31.44,32.165,30.67,32.09,2456217,0
+VNET.US,D,20201222,000000,32.9,34.47,32.51,33.19,2565637,0
+VNET.US,D,20201223,000000,33.2,33.64,32.12,32.61,1226379,0
+VNET.US,D,20201224,000000,32.19,32.98,31.64,32.36,577270,0
+VNET.US,D,20201228,000000,32.36,33.29,32.13,32.28,1167399,0
+VNET.US,D,20201229,000000,32.42,33.48,32.11,33.24,797814,0
+VNET.US,D,20201230,000000,33.45,35,33,34.86,2010200,0
+VNET.US,D,20201231,000000,35,35.5,34,34.69,1135739,0
+VNET.US,D,20210104,000000,35,35.76,32.09,33.88,3038828,0
+VNET.US,D,20210105,000000,33.78,34.94,33.19,34.28,1772691,0
+VNET.US,D,20210106,000000,33.42,34.98,32.75,34.04,2495203,0
+VNET.US,D,20210107,000000,34.1,35.42,33.88,34.91,1823122,0
+VNET.US,D,20210108,000000,35.06,37.55,35.05,37.24,2662362,0
+VNET.US,D,20210111,000000,37.6146,38.32,36.84,37.32,1633493,0
+VNET.US,D,20210112,000000,37.45,39.41,37.35,38.72,1702847,0
+VNET.US,D,20210113,000000,38.6,39.61,38.0101,39.22,1262428,0
+VNET.US,D,20210114,000000,39.4,40.03,38.85,39.54,1881267,0
+VNET.US,D,20210115,000000,39.67,40.39,38.615,39.66,1151384,0
+VNET.US,D,20210119,000000,40.88,40.88,39.32,40.17,3313268,0
+VNET.US,D,20210120,000000,40.5,40.535,39.27,40.23,2546198,0
+VNET.US,D,20210121,000000,38,40.3,37.55,38.91,6193084,0
+VNET.US,D,20210122,000000,39.62,41.98,39,41.17,5250602,0
+VNET.US,D,20210125,000000,41.99,43.8,41.035,41.72,3930993,0
+VNET.US,D,20210126,000000,41.79,41.88,39.8,39.89,2800955,0
+VNET.US,D,20210127,000000,38.77,39.25,34.63,34.94,4274802,0
+VNET.US,D,20210128,000000,34.94,38.75,34.875,37.61,3976765,0
+VNET.US,D,20210129,000000,37.33,39,36.41,37.73,1964297,0
+VNET.US,D,20210201,000000,38.02,40.45,37.39,39.75,2275457,0
+VNET.US,D,20210202,000000,39.91,40.8,39.36,39.71,1461570,0
+VNET.US,D,20210203,000000,40.04,40.9,39.35,40.39,1367282,0
+VNET.US,D,20210204,000000,40,40.32,38.66,39.37,1867345,0
+VNET.US,D,20210205,000000,40.03,40.59,38.87,40.59,1556109,0
+VNET.US,D,20210208,000000,40.76,41.98,40.76,41.87,1079667,0
+VNET.US,D,20210209,000000,41.24,44.24,41.18,42.48,1959121,0
+VNET.US,D,20210210,000000,43.18,44.45,41.31,42.6,1904120,0
+VNET.US,D,20210211,000000,42.91,43.13,41.06,41.29,1685666,0
+VNET.US,D,20210212,000000,41.86,43.28,41,41.6,879037,0
+VNET.US,D,20210216,000000,41.65,42.52,41.095,41.24,1205277,0
+VNET.US,D,20210217,000000,41,42.5,40.27,40.92,1099368,0
+VNET.US,D,20210218,000000,40,40.62,38.51,40.01,2772112,0
+VNET.US,D,20210219,000000,40.4,41.13,39.61,39.81,1632340,0
+VNET.US,D,20210222,000000,38.2,38.48,36,37.76,4164849,0
+VNET.US,D,20210223,000000,36.84,39.1,35.93,38.68,3307616,0
+VNET.US,D,20210224,000000,39,39.09,36.91,38.3,1457346,0
+VNET.US,D,20210225,000000,38.31,39,36.21,36.83,1260646,0
+VNET.US,D,20210226,000000,36.78,38.26,35.9,36.44,11301225,0
+VNET.US,D,20210301,000000,37.08,39.69,37.08,38.72,1623249,0
+VNET.US,D,20210302,000000,38.73,40,37.38,37.42,1415875,0
+VNET.US,D,20210303,000000,37.4,37.4,34.76,34.83,1990078,0
+VNET.US,D,20210304,000000,34.31,34.93,32.25,32.76,3907374,0
+VNET.US,D,20210305,000000,33.05,33.79,30.54,33.33,2783417,0
+VNET.US,D,20210308,000000,32.31,33.17,30.43,30.77,3317468,0
+VNET.US,D,20210309,000000,30.58,34.01,30.58,33.85,2973487,0
+VNET.US,D,20210310,000000,33.85,34.9,33.31,33.52,3212880,0
+VNET.US,D,20210311,000000,33.75,36,33.7,35.52,3313617,0
+VNET.US,D,20210312,000000,34.32,34.585,33.22,33.79,1504603,0
+VNET.US,D,20210315,000000,34.08,34.5,33.55,34.39,984297,0
+VNET.US,D,20210316,000000,33.8,35.18,33.45,33.84,1065975,0
+VNET.US,D,20210317,000000,33.2,34.34,32.3,34.07,1154129,0
+VNET.US,D,20210318,000000,33.52,34.52,33.42,33.7,1541234,0
+VNET.US,D,20210319,000000,33.83,34.01,32.27,32.54,1429951,0
+VNET.US,D,20210322,000000,33.69,34.07,32.57,33,719674,0
+VNET.US,D,20210323,000000,33.05,34.18,31.87,34.1,2168973,0
+VNET.US,D,20210324,000000,33.38,33.64,27.63,28.08,8895625,0
+VNET.US,D,20210325,000000,28.22,34,27.58,31.29,7739759,0
+VNET.US,D,20210326,000000,30.79,32.31,30.46,31.79,3732305,0
+VNET.US,D,20210329,000000,32,32.81,30.35,30.48,1569767,0
+VNET.US,D,20210330,000000,30.38,32.61,29.9,31.72,1492440,0
+VNET.US,D,20210331,000000,32.08,33.3,32.04,32.3,1932894,0
+VNET.US,D,20210401,000000,33.52,34.2,33.13,33.54,1896635,0
+VNET.US,D,20210405,000000,34.12,34.41,32.89,33.89,1801882,0
+VNET.US,D,20210406,000000,33.7,34.88,33.14,34.16,855567,0
+VNET.US,D,20210407,000000,33.64,34,31.94,32.17,977284,0
+VNET.US,D,20210408,000000,32.74,34,30.94,31.23,1955478,0
+VNET.US,D,20210409,000000,30.52,30.98,29.35,30.67,1348236,0
+VNET.US,D,20210412,000000,30.67,30.67,29.01,29.81,1748934,0
+VNET.US,D,20210413,000000,29.88,30.66,29.71,30.03,1010173,0
+VNET.US,D,20210414,000000,30.15,30.47,28.75,28.81,1002800,0
+VNET.US,D,20210415,000000,29.35,29.35,27.78,28.52,1279375,0
+VNET.US,D,20210416,000000,27.81,28.36,27.38,27.91,1122314,0
+VNET.US,D,20210419,000000,27.88,28.95,27.53,27.93,1478216,0
+VNET.US,D,20210420,000000,27.98,28.39,26.81,27.36,1243983,0
+VNET.US,D,20210421,000000,27.39,28.83,27.11,28.4,987995,0
+VNET.US,D,20210422,000000,28.61,29.69,28.5,28.58,1434932,0
+VNET.US,D,20210423,000000,28.6,30,28.6,29.39,792302,0
+VNET.US,D,20210426,000000,29.39,30.66,29.23,30.21,977977,0
+VNET.US,D,20210427,000000,30.42,30.76,29.94,30.41,449564,0
+VNET.US,D,20210428,000000,30.6,30.6,29.81,29.82,673029,0
+VNET.US,D,20210429,000000,29.46,30.39,27.29,27.69,1081117,0
+VNET.US,D,20210430,000000,29.14,30,27.54,27.91,1727096,0
+VNET.US,D,20210503,000000,28.19,28.23,25.81,25.95,3113289,0
+VNET.US,D,20210504,000000,25.29,25.99,24.81,25.72,2512343,0
+VNET.US,D,20210505,000000,26.07,26.8,25.6,26.17,2715648,0
+VNET.US,D,20210506,000000,25.67,25.85,24.37,24.79,1238630,0
+VNET.US,D,20210507,000000,25.04,26.1929,23.94,25.7,2072335,0
+VNET.US,D,20210510,000000,25.48,25.78,24.09,24.35,2539787,0
+VNET.US,D,20210511,000000,23.2211,24.6,22.97,24.55,1335739,0
+VNET.US,D,20210512,000000,24.55,25.15,24.35,24.53,1150995,0
+VNET.US,D,20210513,000000,24.78,25.69,22.93,22.95,1316757,0
+VNET.US,D,20210514,000000,23.61,25.94,23.15,25.77,1589964,0
+VNET.US,D,20210517,000000,25.88,25.88,24.39,24.8,1867476,0
+VNET.US,D,20210518,000000,25.12,25.81,24.41,24.88,2724453,0
+VNET.US,D,20210519,000000,24.22,25.17,23.84,24.87,1263993,0
+VNET.US,D,20210520,000000,24.62,24.85,22.18,22.48,2476619,0
+VNET.US,D,20210521,000000,22.7,23.1308,20.69,21.35,3388431,0
+VNET.US,D,20210524,000000,21.48,21.71,20.72,20.94,1838704,0
+VNET.US,D,20210525,000000,21.48,21.62,20.8,21.22,2964789,0
+VNET.US,D,20210526,000000,22.66,25.81,21.5,22.08,6195813,0
+VNET.US,D,20210527,000000,21.83,23.6,21.392,22.47,3028139,0
+VNET.US,D,20210528,000000,22.84,23.22,22.21,22.32,1653870,0
+VNET.US,D,20210601,000000,22.9,23.42,22.38,22.47,2382801,0
+VNET.US,D,20210602,000000,23.02,23.02,21.43,22.24,1969840,0
+VNET.US,D,20210603,000000,22,22.16,20.28,20.59,2319062,0
+VNET.US,D,20210604,000000,21,21.18,20.01,20.4,2695449,0
+VNET.US,D,20210607,000000,20.23,20.43,19.64,20.19,2875165,0
+VNET.US,D,20210608,000000,20.2,20.87,20.04,20.54,1347649,0
+VNET.US,D,20210609,000000,20.75,21.57,20.75,21.21,1960795,0
+VNET.US,D,20210610,000000,21.25,22.45,21.25,22.01,2270740,0
+VNET.US,D,20210611,000000,21.83,23.48,21.82,23,4949491,0
+VNET.US,D,20210614,000000,23,24.59,22.97,24.08,2747761,0
+VNET.US,D,20210615,000000,24.37,24.8,23.5,23.87,2551800,0
+VNET.US,D,20210616,000000,23.74,24.47,23.51,24.3,2049322,0
+VNET.US,D,20210617,000000,24.07,24.7,23.93,24.5,1681195,0
+VNET.US,D,20210618,000000,24.26,26.2,24.26,24.85,2719732,0
+VNET.US,D,20210621,000000,24.63,25.09,22.8,23.26,2264911,0
+VNET.US,D,20210622,000000,23.18,23.7,23.06,23.3,1559718,0
+VNET.US,D,20210623,000000,23.4,23.67,22.97,23.03,1183121,0
+VNET.US,D,20210624,000000,23.11,23.32,22.27,22.73,2472336,0
+VNET.US,D,20210625,000000,22.99,23.095,22.48,22.58,1089657,0
+VNET.US,D,20210628,000000,22.66,23.32,22.625,22.9,1539374,0
+VNET.US,D,20210629,000000,22.97,23.49,22.89,23.28,1107034,0
+VNET.US,D,20210630,000000,23.16,23.66,22.76,22.95,1270438,0
+VNET.US,D,20210701,000000,22.75,22.935,22.02,22.27,1711930,0
+VNET.US,D,20210702,000000,22.11,22.35,21.395,21.43,1001912,0
+VNET.US,D,20210706,000000,21.27,21.74,20.58,21.06,1472934,0
+VNET.US,D,20210707,000000,21.06,21.11,18.95,19.88,3377212,0
+VNET.US,D,20210708,000000,19.16,20.01,18.57,18.8,3458280,0
+VNET.US,D,20210709,000000,19.21,19.83,18.98,19.74,1333770,0
+VNET.US,D,20210712,000000,19.68,20,19.05,19.52,2140148,0
+VNET.US,D,20210713,000000,19.61,20.6,19.565,20.06,1404337,0
+VNET.US,D,20210714,000000,20.03,20.43,19.322,19.45,1441519,0
+VNET.US,D,20210715,000000,19.44,19.86,18.69,18.85,1577214,0
+VNET.US,D,20210716,000000,19.06,19.175,17.34,17.93,3427694,0
+VNET.US,D,20210719,000000,17.55,17.84,16.94,17.7,1370948,0
+VNET.US,D,20210720,000000,17.72,17.99,17.19,17.79,1268854,0
+VNET.US,D,20210721,000000,17.87,18.76,17.63,18.75,1551702,0
+VNET.US,D,20210722,000000,18.8,18.86,18.16,18.35,663643,0
+VNET.US,D,20210723,000000,17.4239,17.91,14.24,15.8,5919272,0
+VNET.US,D,20210726,000000,14.97,16.515,14.84,15.98,2225682,0
+VNET.US,D,20210727,000000,15.43,15.58,14.11,14.64,3644408,0
+VNET.US,D,20210728,000000,15.5,17.63,15.4001,17.15,3373405,0
+VNET.US,D,20210729,000000,17.74,18.19,16.4599,17.35,2581956,0
+VNET.US,D,20210730,000000,17.19,17.9999,16.83,17.33,1881281,0
+VNET.US,D,20210802,000000,17.46,18.17,17.395,17.75,983911,0
+VNET.US,D,20210803,000000,17.43,17.64,16.91,17.5,592030,0
+VNET.US,D,20210804,000000,17.39,17.97,16.88,17.2,571456,0
+VNET.US,D,20210805,000000,17.01,17.195,16.71,17.13,757115,0
+VNET.US,D,20210806,000000,17.9252,18.465,17.39,18.08,2370648,0
+VNET.US,D,20210809,000000,18.11,19,17.85,18.48,2499559,0
+VNET.US,D,20210810,000000,18.52,18.99,18.16,18.91,2085447,0
+VNET.US,D,20210811,000000,19.13,19.4,18.57,18.79,1051328,0
+VNET.US,D,20210812,000000,18.31,19.34,18.1478,19.05,1524833,0
+VNET.US,D,20210813,000000,19.05,19.66,18.78,18.88,1001964,0
+VNET.US,D,20210816,000000,18.5,18.61,17.56,18.11,975923,0
+VNET.US,D,20210817,000000,17.3506,17.76,16.34,16.42,2082242,0
+VNET.US,D,20210818,000000,16.42,16.73,15.94,16.38,2173099,0
+VNET.US,D,20210819,000000,15.87,16.37,15.6,15.99,1000900,0
+VNET.US,D,20210820,000000,15.95,16.82,15.67,15.95,1433942,0
+VNET.US,D,20210823,000000,16.01,16.49,15.62,16.36,1159663,0
+VNET.US,D,20210824,000000,16.95,18.45,16.95,18.2,1679108,0
+VNET.US,D,20210825,000000,18.41,20.43,17.59,20.32,2981542,0
+VNET.US,D,20210826,000000,20.25,20.99,19.585,19.97,1817573,0
+VNET.US,D,20210827,000000,19.74,19.795,17.75,17.85,3007564,0
+VNET.US,D,20210830,000000,18.03,18.97,17.26,18.76,1775822,0
+VNET.US,D,20210831,000000,19.31,19.91,18.7,19.79,1967306,0
+VNET.US,D,20210901,000000,20,21.21,19.86,20.79,2302118,0
+VNET.US,D,20210902,000000,20.8,21.095,20.01,20.52,917847,0
+VNET.US,D,20210903,000000,20.58,21.92,20.4401,21.8,1440165,0
+VNET.US,D,20210907,000000,22,22.91,21.59,22.23,1729713,0
+VNET.US,D,20210908,000000,21.95,22.1,20.32,20.97,1283095,0
+VNET.US,D,20210909,000000,20.75,21.85,20,21.52,539537,0
+VNET.US,D,20210910,000000,21.58,22.34,21.15,21.22,627897,0
+VNET.US,D,20210913,000000,20.88,21.34,20.15,21.04,780849,0
+VNET.US,D,20210914,000000,20.89,21,19.88,20.1,790319,0
+VNET.US,D,20210915,000000,19.89,19.89,19.01,19.1,1233434,0
+VNET.US,D,20210916,000000,19,19.27,18.51,19.11,1710889,0
+VNET.US,D,20210917,000000,19.55,19.55,18.66,19.4,1084576,0
+VNET.US,D,20210920,000000,18.92,19.31,17.15,17.64,1201667,0
+VNET.US,D,20210921,000000,17.7,17.92,17.4801,17.64,780185,0
+VNET.US,D,20210922,000000,17.76,18.89,17.755,18.44,1012342,0
+VNET.US,D,20210923,000000,18.46,18.63,17.64,18.11,780331,0
+VNET.US,D,20210924,000000,17.85,18.08,17.31,17.67,657657,0
+VNET.US,D,20210927,000000,17.19,18.14,16.69,17.7,925650,0
+VNET.US,D,20210928,000000,17.77,17.88,16.7,16.96,716432,0
+VNET.US,D,20210929,000000,16.86,17.25,16.62,16.76,418831,0
+VNET.US,D,20210930,000000,16.93,17.48,16.79,17.31,1189171,0
+VNET.US,D,20211001,000000,17.18,17.18,15.995,16.92,886841,0
+VNET.US,D,20211004,000000,16.575,16.6,15.31,16.01,1347014,0
+VNET.US,D,20211005,000000,16.16,16.58,16.09,16.28,627732,0
+VNET.US,D,20211006,000000,15.96,16.88,15.94,16.65,710699,0
+VNET.US,D,20211007,000000,17.18,17.84,16.89,17.59,1064134,0
+VNET.US,D,20211008,000000,17.5,17.77,17.07,17.34,564706,0
+VNET.US,D,20211011,000000,17.66,17.69,16.825,16.86,631769,0
+VNET.US,D,20211012,000000,16.58,16.7712,15.8,15.87,959793,0
+VNET.US,D,20211013,000000,16.03,16.95,16.02,16.93,535018,0
+VNET.US,D,20211014,000000,16.93,17.28,16.61,17.2,621115,0
+VNET.US,D,20211015,000000,17.28,17.56,16.74,17.53,731462,0
+VNET.US,D,20211018,000000,17.54,18,17.29,17.41,773284,0
+VNET.US,D,20211019,000000,17.67,18.87,17.425,18.67,1002198,0
+VNET.US,D,20211020,000000,18.83,19.655,18.64,19.23,943018,0
+VNET.US,D,20211021,000000,18.74,19.37,18.23,18.43,1009113,0
+VNET.US,D,20211022,000000,18.32,18.86,17.99,18.32,656484,0
+VNET.US,D,20211025,000000,18.4,18.55,17.89,18.32,758226,0
+VNET.US,D,20211026,000000,18.35,18.35,16.51,16.77,829034,0
+VNET.US,D,20211027,000000,16.48,17.29,16.28,16.39,762446,0
+VNET.US,D,20211028,000000,16.33,17.14,16.17,16.67,888686,0
+VNET.US,D,20211029,000000,16.65,16.965,15.56,15.68,1004398,0
+VNET.US,D,20211101,000000,15.69,17.4,15.69,17.21,681723,0
+VNET.US,D,20211102,000000,16.96,17.01,16.39,16.9,777007,0
+VNET.US,D,20211103,000000,16.95,17.19,16.75,17.09,475645,0
+VNET.US,D,20211104,000000,17.18,17.33,16.28,16.3,418368,0
+VNET.US,D,20211105,000000,16.32,16.36,16.025,16.25,523034,0
+VNET.US,D,20211108,000000,16.99,17.29,16.745,16.86,638196,0
+VNET.US,D,20211109,000000,16.85,17.15,16.61,16.64,323899,0
+VNET.US,D,20211110,000000,16.73,17.5,16.25,16.37,656052,0
+VNET.US,D,20211111,000000,16.83,17.58,16.665,17.31,945945,0
+VNET.US,D,20211112,000000,17.26,18.13,17.23,17.94,1404464,0
+VNET.US,D,20211115,000000,17.99,18.16,17.49,17.49,713789,0
+VNET.US,D,20211116,000000,17.71,17.735,17.05,17.22,825158,0
+VNET.US,D,20211117,000000,17.23,17.255,16.16,16.35,905955,0
+VNET.US,D,20211118,000000,16.03,16.245,15.15,15.18,1134510,0
+VNET.US,D,20211119,000000,13.8,14.0254,11.75,12.97,4053928,0
+VNET.US,D,20211122,000000,13.69,13.87,13.04,13.66,1907125,0
+VNET.US,D,20211123,000000,13.64,14.1,11.84,11.99,2730157,0
+VNET.US,D,20211124,000000,12.05,12.17,11.32,11.7,2793226,0
+VNET.US,D,20211126,000000,11.3,11.48,10.51,11.07,1749586,0
+VNET.US,D,20211129,000000,11.31,11.4,10.33,10.48,2988491,0
+VNET.US,D,20211130,000000,10.51,10.75,9.54,9.72,4777177,0
+VNET.US,D,20211201,000000,10,10.33,9.555,9.68,2568980,0
+VNET.US,D,20211202,000000,9.8,9.98,9.26,9.68,2326294,0
+VNET.US,D,20211203,000000,9.52,9.66,7.96,8,2013536,0
+VNET.US,D,20211206,000000,8.25,8.25,7.61,7.83,3683600,0
+VNET.US,D,20211207,000000,8.13,8.91,8.06,8.7,4653419,0
+VNET.US,D,20211208,000000,8.65,9.21,8.24,9.14,3230814,0
+VNET.US,D,20211209,000000,9.17,9.46,8.8,9.15,2381158,0
+VNET.US,D,20211210,000000,9.14,9.1418,8.15,8.51,2251038,0
+VNET.US,D,20211213,000000,8.56,8.71,8.13,8.21,2063057,0
+VNET.US,D,20211214,000000,8.05,8.39,7.56,8.21,2873319,0
+VNET.US,D,20211215,000000,8.27,8.27,7.77,8.14,2801080,0
+VNET.US,D,20211216,000000,8.25,8.69,7.28,8.49,3115781,0
+VNET.US,D,20211217,000000,8.0495,8.96,7.93,8.94,2086369,0
+VNET.US,D,20211220,000000,8.5,8.68,8.01,8.19,1380865,0
+VNET.US,D,20211221,000000,8.53,9.55,8.48,9.34,2128479,0
+VNET.US,D,20211222,000000,9.17,9.39,8.85,9.09,862980,0
+VNET.US,D,20211223,000000,8.98,9.4,8.73,9.15,2624596,0
+VNET.US,D,20211227,000000,9.27,9.27,8.735,8.83,919846,0
+VNET.US,D,20211228,000000,8.77,9.1,8.7,8.71,1250310,0
+VNET.US,D,20211229,000000,8.6,8.73,7.9,8.06,2256871,0
+VNET.US,D,20211230,000000,8.03,9.28,7.91,8.98,2178438,0
+VNET.US,D,20211231,000000,8.84,9.26,8.82,9.03,1337290,0
+VNET.US,D,20220103,000000,9.15,9.27,8.71,9.01,1316632,0
+VNET.US,D,20220104,000000,8.96,9.075,8.19,8.37,1726276,0
+VNET.US,D,20220105,000000,8.47,8.68,8.08,8.24,1602263,0
+VNET.US,D,20220106,000000,8.39,8.62,7.725,8.37,1698001,0
+VNET.US,D,20220107,000000,8.48,9.15,8.38,8.74,1726663,0
+VNET.US,D,20220110,000000,8.84,9.2,8.5,9.18,1352217,0
+VNET.US,D,20220111,000000,9.105,9.75,8.98,9.19,2810884,0
+VNET.US,D,20220112,000000,9.51,9.74,9.17,9.28,5138257,0
+VNET.US,D,20220113,000000,9.2,9.59,8.95,8.99,3310157,0
+VNET.US,D,20220114,000000,8.96,9.39,8.95,9.24,2336858,0
+VNET.US,D,20220118,000000,9,9.7,8.94,9.19,2438780,0
+VNET.US,D,20220119,000000,9.29,9.625,9.07,9.31,1551419,0
+VNET.US,D,20220120,000000,9.93,10.29,9.5,9.53,3305116,0
+VNET.US,D,20220121,000000,9.44,9.72,8.65,8.68,2979098,0
+VNET.US,D,20220124,000000,8.445,8.49,7.83,8.37,3370905,0
+VNET.US,D,20220125,000000,8.51,8.8,8.16,8.27,3282771,0
+VNET.US,D,20220126,000000,8.4,8.66,8.11,8.16,2426183,0
+VNET.US,D,20220127,000000,8.14,8.65,8.01,8.14,2601996,0
+VNET.US,D,20220128,000000,8.41,8.545,7.87,8.51,3830898,0
+VNET.US,D,20220131,000000,8.69,9.925,8.69,9.92,2755124,0
+VNET.US,D,20220201,000000,9.92,10.06,9.7,10.01,1272438,0
+VNET.US,D,20220202,000000,10,10,9.1,9.11,1402987,0
+VNET.US,D,20220203,000000,8.9,8.965,8.35,8.42,1803356,0
+VNET.US,D,20220204,000000,8.41,8.535,8.06,8.07,2518755,0
+VNET.US,D,20220207,000000,8,8.16,7.64,7.65,1979534,0
+VNET.US,D,20220208,000000,7.66,7.91,7.51,7.57,2452972,0
+VNET.US,D,20220209,000000,7.74,8.63,7.71,8.54,3480320,0
+VNET.US,D,20220210,000000,8.25,9.02,8.16,8.71,2704583,0
+VNET.US,D,20220211,000000,8.675,9.13,8.315,8.38,2251044,0
+VNET.US,D,20220214,000000,8.2,8.215,7.41,7.5,2731558,0
+VNET.US,D,20220215,000000,7.71,8.68,7.71,8.66,2783787,0
+VNET.US,D,20220216,000000,8.56,8.6899,8.22,8.38,1883524,0
+VNET.US,D,20220217,000000,8.18,8.27,7.64,7.68,2959217,0
+VNET.US,D,20220218,000000,7.77,7.86,7.215,7.52,4784133,0
+VNET.US,D,20220222,000000,7.36,7.86,7.305,7.49,2647975,0
+VNET.US,D,20220223,000000,7.62,7.669,6.82,6.82,2990150,0
+VNET.US,D,20220224,000000,6.31,7.215,6.22,7.14,3013580,0
+VNET.US,D,20220225,000000,7.15,7.24,6.59,7.2,2456321,0
+VNET.US,D,20220228,000000,6.97,7.92,6.97,7.87,13906734,0
+VNET.US,D,20220301,000000,7.8,8.31,7.6,7.67,2053255,0
+VNET.US,D,20220302,000000,7.65,7.73,7.11,7.15,1690417,0
+VNET.US,D,20220303,000000,7.3,7.3353,6.62,6.7,2029327,0
+VNET.US,D,20220304,000000,6.75,6.77,6.165,6.41,4782956,0
+VNET.US,D,20220307,000000,6.25,6.41,6.03,6.15,2820766,0
+VNET.US,D,20220308,000000,6.14,6.615,6.03,6.37,2043093,0
+VNET.US,D,20220309,000000,6.6,6.925,6.455,6.78,1485719,0
+VNET.US,D,20220310,000000,6.29,6.38,5.44,5.51,3083818,0
+VNET.US,D,20220311,000000,5.74,5.74,4.67,4.76,6708214,0
+VNET.US,D,20220314,000000,4.25,4.285,3.615,3.65,6629177,0
+VNET.US,D,20220315,000000,3.52,3.945,3.51,3.82,6223426,0
+VNET.US,D,20220316,000000,4.76,7.14,4.73,7,12690476,0
+VNET.US,D,20220317,000000,6.38,6.74,6.1,6.37,6827844,0
+VNET.US,D,20220318,000000,6.49,7.095,6.35,6.48,5926035,0
+VNET.US,D,20220321,000000,6.33,6.56,6.14,6.24,2293713,0
+VNET.US,D,20220322,000000,6.71,7.28,6.5,6.93,3762509,0
+VNET.US,D,20220323,000000,6.91,7.94,6.745,7.33,5292505,0
+VNET.US,D,20220324,000000,7.3,7.38,6.63,7.33,6018851,0
+VNET.US,D,20220325,000000,6.9,7.1,6.77,6.93,3486357,0
+VNET.US,D,20220328,000000,7,7.41,6.77,6.93,4166028,0
+VNET.US,D,20220329,000000,7.27,7.55,7.06,7.28,1680835,0
+VNET.US,D,20220330,000000,7.22,7.6,7.07,7.12,1807897,0
+VNET.US,D,20220331,000000,6.8,6.804,5.81,5.83,3432073,0
+VNET.US,D,20220401,000000,6.44,6.57,5.855,6.18,4178888,0
+VNET.US,D,20220404,000000,6.395,6.99,6.375,6.99,7166791,0
+VNET.US,D,20220405,000000,6.83,6.95,6.51,6.59,3161690,0
+VNET.US,D,20220406,000000,6.46,6.515,6.09,6.4,4524260,0
+VNET.US,D,20220407,000000,6.39,6.39,5.455,5.96,4375785,0
+VNET.US,D,20220408,000000,5.88,5.88,5.37,5.4,1465567,0
+VNET.US,D,20220411,000000,6.44,7.28,6.03,7,10361081,0
+VNET.US,D,20220412,000000,6.91,7.08,6.615,6.79,3294624,0
+VNET.US,D,20220413,000000,6.88,7.25,6.64,6.79,3624059,0
+VNET.US,D,20220414,000000,6.76,6.9592,6.59,6.59,2435323,0
+VNET.US,D,20220418,000000,6.58,6.58,6.1,6.16,2692238,0
+VNET.US,D,20220419,000000,6.1,6.35,5.73,6.35,1825523,0
+VNET.US,D,20220420,000000,6.37,6.37,5.9,5.99,1493298,0
+VNET.US,D,20220421,000000,5.96,6.01,5.515,5.6,2391623,0
+VNET.US,D,20220422,000000,5.75,6.04,5.39,5.5,2613724,0
+VNET.US,D,20220425,000000,5.33,5.38,5.08,5.21,2886692,0
+VNET.US,D,20220426,000000,5.2,5.44,5.09,5.21,2748587,0
+VNET.US,D,20220427,000000,5.4,5.671,5.29,5.63,4397085,0
+VNET.US,D,20220428,000000,5.68,5.855,5.33,5.83,1801144,0
+VNET.US,D,20220429,000000,6.335,6.53,5.96,5.97,1569161,0
+VNET.US,D,20220502,000000,5.97,6.36,5.92,6.23,1117182,0
+VNET.US,D,20220503,000000,6.24,6.56,6.13,6.5,1370473,0
+VNET.US,D,20220504,000000,6.24,6.92,6.19,6.91,2426881,0
+VNET.US,D,20220505,000000,6.63,6.775,6.29,6.75,2059513,0
+VNET.US,D,20220506,000000,6.59,6.72,5.9188,6.2,1639745,0
+VNET.US,D,20220509,000000,5.9,5.99,5.59,5.75,1471262,0
+VNET.US,D,20220510,000000,6.06,6.12,5.38,5.57,1787422,0
+VNET.US,D,20220511,000000,5.66,5.77,5.22,5.44,2207396,0
+VNET.US,D,20220512,000000,5.36,5.91,5.34,5.72,1375567,0
+VNET.US,D,20220513,000000,5.81,6.15,5.81,5.99,1289167,0
+VNET.US,D,20220516,000000,5.86,6.29,5.84,6.04,891621,0
+VNET.US,D,20220517,000000,6.45,6.65,5.88,5.99,1993888,0
+VNET.US,D,20220518,000000,5.86,6.16,5.81,5.85,1374848,0
+VNET.US,D,20220519,000000,5.82,6.24,5.745,5.77,2450231,0
+VNET.US,D,20220520,000000,5.92,5.99,5.45,5.69,2249107,0
+VNET.US,D,20220523,000000,5.67,5.75,5.45,5.47,1131863,0
+VNET.US,D,20220524,000000,5.31,5.32,4.575,4.62,3975606,0
+VNET.US,D,20220525,000000,4.86,5.03,4.445,4.7,2014083,0
+VNET.US,D,20220526,000000,4.79,5.555,4.66,5.4,2276054,0
+VNET.US,D,20220527,000000,5.4,5.58,5.09,5.49,2195316,0
+VNET.US,D,20220531,000000,5.63,5.895,5.46,5.65,1638150,0
+VNET.US,D,20220601,000000,5.68,5.86,5.31,5.34,1079967,0
+VNET.US,D,20220602,000000,5.35,5.59,5.22,5.5,1895644,0
+VNET.US,D,20220603,000000,5.5,5.53,5.25,5.37,783459,0
+VNET.US,D,20220606,000000,5.73,5.97,5.44,5.55,2175945,0
+VNET.US,D,20220607,000000,5.48,6.08,5.45,6.07,4023717,0
+VNET.US,D,20220608,000000,6.2,6.63,6.18,6.46,2025804,0
+VNET.US,D,20220609,000000,6.07,6.33,6.05,6.29,1081772,0
+VNET.US,D,20220610,000000,6.32,6.32,5.8,5.9,2609224,0
+VNET.US,D,20220613,000000,5.62,5.75,5.3,5.35,951242,0
+VNET.US,D,20220614,000000,5.53,5.63,5.4,5.6,664850,0
+VNET.US,D,20220615,000000,5.83,5.95,5.58,5.8,777916,0
+VNET.US,D,20220616,000000,5.5,5.55,5.23,5.25,2111850,0
+VNET.US,D,20220617,000000,5.51,5.7,5.34,5.66,1447228,0
+VNET.US,D,20220621,000000,5.8,6,5.71,5.83,1763568,0
+VNET.US,D,20220622,000000,5.58,5.995,5.56,5.91,1875150,0
+VNET.US,D,20220623,000000,6.03,6.26,5.905,6.25,1897616,0
+VNET.US,D,20220624,000000,6.37,6.62,6.12,6.26,1000583,0
+VNET.US,D,20220627,000000,6.39,6.475,6.01,6.44,2390504,0
+VNET.US,D,20220628,000000,6.5,6.575,6.14,6.23,1035666,0
+VNET.US,D,20220629,000000,6.29,6.29,5.93,6.13,682461,0
+VNET.US,D,20220630,000000,5.95,6.07,5.785,6.04,725223,0
+VNET.US,D,20220701,000000,5.97,6.275,5.95,6.01,1048983,0
+VNET.US,D,20220705,000000,5.78,5.97,5.69,5.96,1456759,0
+VNET.US,D,20220706,000000,5.83,5.93,5.36,5.39,1208013,0
+VNET.US,D,20220707,000000,5.57,5.73,5.45,5.61,497137,0
+VNET.US,D,20220708,000000,5.46,5.61,5.35,5.52,958021,0
+VNET.US,D,20220711,000000,5.4,5.415,5.115,5.34,1678868,0
+VNET.US,D,20220712,000000,5.34,5.555,5.33,5.37,626190,0
+VNET.US,D,20220713,000000,5.25,5.53,5.25,5.27,481920,0
+VNET.US,D,20220714,000000,5.26,5.3,4.695,4.7,2787854,0
+VNET.US,D,20220715,000000,4.77,5.17,4.605,5.11,1276195,0
+VNET.US,D,20220718,000000,5.28,5.47,5.065,5.08,874610,0
+VNET.US,D,20220719,000000,5.15,5.24,5.07,5.19,492815,0
+VNET.US,D,20220720,000000,5.19,5.35,5.02,5.16,729864,0
+VNET.US,D,20220721,000000,5.16,5.25,5.055,5.19,513891,0
+VNET.US,D,20220722,000000,5.11,5.14,4.85,4.85,911386,0
+VNET.US,D,20220725,000000,4.86,4.94,4.81,4.9,465941,0
+VNET.US,D,20220726,000000,4.93,4.9712,4.69,4.72,407456,0
+VNET.US,D,20220727,000000,5.28,5.6,5.175,5.2,3492514,0
+VNET.US,D,20220728,000000,5.14,5.33,5.0512,5.24,1261810,0
+VNET.US,D,20220729,000000,5.05,5.18,4.95,5.16,741258,0
+VNET.US,D,20220801,000000,5.08,5.1,4.72,4.73,1660078,0
+VNET.US,D,20220802,000000,4.66,5.08,4.47,4.88,1177241,0
+VNET.US,D,20220803,000000,4.89,5.22,4.87,5.15,492458,0
+VNET.US,D,20220804,000000,5.18,5.3,4.995,5.05,976383,0
+VNET.US,D,20220805,000000,4.92,5.14,4.89,5.09,968048,0
+VNET.US,D,20220808,000000,5.09,5.2,5.09,5.13,336420,0
+VNET.US,D,20220809,000000,5.06,5.14,5.01,5.03,328003,0
+VNET.US,D,20220810,000000,5.07,5.205,5.045,5.17,604722,0
+VNET.US,D,20220811,000000,5.26,5.44,5.245,5.29,575871,0
+VNET.US,D,20220812,000000,5.17,5.275,5.08,5.25,570232,0
+VNET.US,D,20220815,000000,5.15,5.525,5.15,5.46,1048941,0
+VNET.US,D,20220816,000000,5.39,5.39,5.22,5.25,438256,0
+VNET.US,D,20220817,000000,5.17,5.2,5.01,5.05,496013,0
+VNET.US,D,20220818,000000,5.01,5.16,4.95,5.13,835127,0
+VNET.US,D,20220819,000000,5.07,5.12,4.94,5.05,974872,0
+VNET.US,D,20220822,000000,5,5.02,4.89,4.9,606929,0
+VNET.US,D,20220823,000000,4.91,4.99,4.72,4.75,425673,0
+VNET.US,D,20220824,000000,4.7,5,4.66,4.8,780063,0
+VNET.US,D,20220825,000000,5.01,5.26,4.87,5.06,2420340,0
+VNET.US,D,20220826,000000,5.4,5.5,5.0608,5.17,587646,0
+VNET.US,D,20220829,000000,5.11,5.245,4.95,4.95,387938,0
+VNET.US,D,20220830,000000,4.96,5.24,4.91,5.15,1159550,0
+VNET.US,D,20220831,000000,5.14,5.43,5,5.35,1506402,0
+VNET.US,D,20220901,000000,5.16,5.425,5.15,5.28,643325,0
+VNET.US,D,20220902,000000,5.25,5.32,4.93,4.97,503077,0
+VNET.US,D,20220906,000000,4.96,4.98,4.325,4.49,1343504,0
+VNET.US,D,20220907,000000,4.46,4.64,4.42,4.575,526821,0
+VNET.US,D,20220908,000000,4.48,4.58,4.3,4.31,649730,0
+VNET.US,D,20220909,000000,4.39,4.615,4.35,4.59,625753,0
+VNET.US,D,20220912,000000,4.63,4.8,4.63,4.69,380176,0
+VNET.US,D,20220913,000000,5.42,6.2888,5.23,5.66,12755311,0
+VNET.US,D,20220914,000000,5.67,6.2,5.665,6.09,3974902,0
+VNET.US,D,20220915,000000,6.04,6.2,5.9,6.1,2428158,0
+VNET.US,D,20220916,000000,5.96,6.135,5.81,6.11,3541501,0
+VNET.US,D,20220919,000000,6.04,6.43,6,6.25,3156626,0
+VNET.US,D,20220920,000000,6.27,6.355,6.15,6.21,1851522,0
+VNET.US,D,20220921,000000,6.19,6.34,6,6.08,1424375,0
+VNET.US,D,20220922,000000,6.14,6.22,5.94,5.97,1550476,0
+VNET.US,D,20220923,000000,5.91,6,5.77,5.8,1002272,0
+VNET.US,D,20220926,000000,5.8,5.92,5.51,5.74,1461000,0
+VNET.US,D,20220927,000000,5.76,5.98,5.76,5.8,1266099,0
+VNET.US,D,20220928,000000,5.76,5.85,5.675,5.77,1793235,0
+VNET.US,D,20220929,000000,5.61,5.665,5.27,5.32,1623888,0
+VNET.US,D,20220930,000000,5.34,5.685,5.29,5.5,1235815,0
+VNET.US,D,20221003,000000,5.55,5.665,5.51,5.56,988000,0
+VNET.US,D,20221004,000000,5.8,5.84,5.61,5.7,1087670,0
+VNET.US,D,20221005,000000,5.61,5.875,5.45,5.57,865246,0
+VNET.US,D,20221006,000000,5.51,5.58,5.28,5.39,741405,0
+VNET.US,D,20221007,000000,5.31,5.37,5.06,5.13,1142730,0
+VNET.US,D,20221010,000000,5.09,5.155,4.72,4.8,1250026,0
+VNET.US,D,20221011,000000,4.71,4.75,4.48,4.53,1548368,0
+VNET.US,D,20221012,000000,4.53,4.73,4.37,4.67,1186198,0
+VNET.US,D,20221013,000000,4.45,4.84,4.43,4.77,824553,0
+VNET.US,D,20221014,000000,4.86,5.145,4.74,4.97,1299492,0
+VNET.US,D,20221017,000000,5.13,5.51,5.09,5.38,1452684,0
+VNET.US,D,20221018,000000,6,6.02,5.39,5.42,1602020,0
+VNET.US,D,20221019,000000,5.27,5.27,4.88,5.03,1101952,0
+VNET.US,D,20221020,000000,5.08,5.51,5.07,5.14,953660,0
+VNET.US,D,20221021,000000,5.15,5.355,4.98,5.34,917107,0
+VNET.US,D,20221024,000000,4.72,4.8,4.065,4.26,4714017,0
+VNET.US,D,20221025,000000,4.36,4.66,4.35,4.44,1558510,0
+VNET.US,D,20221026,000000,4.4,4.97,4.4,4.65,1895350,0
+VNET.US,D,20221027,000000,4.56,4.63,4.305,4.4,1660302,0
+VNET.US,D,20221028,000000,4.3,4.52,4.3,4.44,1950683,0
+VNET.US,D,20221031,000000,4.4,4.49,4.1,4.19,3290151,0
+VNET.US,D,20221101,000000,4.47,4.57,4.32,4.56,2398747,0
+VNET.US,D,20221102,000000,4.85,5.195,4.56,5.03,3196398,0
+VNET.US,D,20221103,000000,4.92,5.66,4.8667,5.47,1244054,0
+VNET.US,D,20221104,000000,5.72,5.84,5.6,5.73,1275396,0
+VNET.US,D,20221107,000000,5.77,5.85,5.44,5.62,1349453,0
+VNET.US,D,20221108,000000,5.52,5.61,5.2625,5.44,1068091,0
+VNET.US,D,20221109,000000,5.22,5.37,5.005,5.15,1346249,0
+VNET.US,D,20221110,000000,5.38,5.61,5.3,5.41,1933206,0
+VNET.US,D,20221111,000000,5.6,5.76,5.52,5.61,1101857,0
+VNET.US,D,20221114,000000,5.62,5.75,5.51,5.59,914743,0
+VNET.US,D,20221115,000000,5.89,6.45,5.77,5.99,3676267,0
+VNET.US,D,20221116,000000,6,6,5.475,5.55,1207414,0
+VNET.US,D,20221117,000000,5.5,5.725,5.31,5.45,1460690,0
+VNET.US,D,20221118,000000,5.46,5.46,5.01,5.08,1977278,0
+VNET.US,D,20221121,000000,5.01,5.29,4.82,5.25,1200825,0
+VNET.US,D,20221122,000000,5.12,5.175,4.96,5.07,1049936,0
+VNET.US,D,20221123,000000,5.11,5.15,4.77,5.06,970512,0
+VNET.US,D,20221125,000000,4.92,5.1,4.82,4.89,691819,0
+VNET.US,D,20221128,000000,4.84,4.96,4.62,4.63,2335841,0
+VNET.US,D,20221129,000000,4.9,5.22,4.825,4.93,1250896,0
+VNET.US,D,20221130,000000,5.03,5.13,4.67,5.01,3517000,0
+VNET.US,D,20221201,000000,4.96,4.96,4.71,4.82,1269673,0
+VNET.US,D,20221202,000000,4.73,5.105,4.69,4.97,1684442,0
+VNET.US,D,20221205,000000,5.05,5.47,4.99,5.19,1584189,0
+VNET.US,D,20221206,000000,5.25,5.3,5.18,5.27,919165,0
+VNET.US,D,20221207,000000,5.1,5.19,4.72,4.85,1542165,0
+VNET.US,D,20221208,000000,5,5.54,4.7,4.74,3991595,0
+VNET.US,D,20221209,000000,4.78,5.21,4.73,5.17,8902960,0
+VNET.US,D,20221212,000000,5.07,5.15,4.94,5.05,981230,0
+VNET.US,D,20221213,000000,5.2,5.36,5.085,5.13,1319774,0
+VNET.US,D,20221214,000000,5.1,5.305,5.04,5.23,756656,0
+VNET.US,D,20221215,000000,5.25,5.33,5.02,5.17,1455417,0
+VNET.US,D,20221216,000000,5.27,5.31,5.145,5.22,953098,0
+VNET.US,D,20221219,000000,5.2,5.22,4.81,5.01,1187915,0
+VNET.US,D,20221220,000000,4.93,5,4.89,4.94,512852,0
+VNET.US,D,20221221,000000,4.95,5.37,4.89,5.31,1182897,0
+VNET.US,D,20221222,000000,5.3,5.7,5.3,5.69,1750366,0
+VNET.US,D,20221223,000000,5.68,5.705,5.51,5.64,778319,0
+VNET.US,D,20221227,000000,5.71,5.779,5.53,5.76,877478,0
+VNET.US,D,20221228,000000,5.67,5.71,5.51,5.58,841477,0
+VNET.US,D,20221229,000000,5.46,5.765,5.245,5.72,1261311,0
+VNET.US,D,20221230,000000,5.55,5.95,5.53,5.67,1247105,0
+VNET.US,D,20230103,000000,5.7,6.03,5.7,5.9,1656236,0
+VNET.US,D,20230104,000000,6.16,6.18,5.82,6.16,2399640,0
+VNET.US,D,20230105,000000,6.05,6.27,5.97,6.27,1407048,0
+VNET.US,D,20230106,000000,6.16,6.3,6.01,6.13,751083,0
+VNET.US,D,20230109,000000,6.25,6.61,6.09,6.17,1057945,0
+VNET.US,D,20230110,000000,6.17,6.33,6.05,6.28,477177,0
+VNET.US,D,20230111,000000,6.23,6.245,5.95,6.21,792044,0
+VNET.US,D,20230112,000000,6.12,6.21,5.98,6.16,1073123,0
+VNET.US,D,20230113,000000,6.04,6.13,5.835,6.1,1851368,0
+VNET.US,D,20230117,000000,6.1,6.305,5.88,6.18,677957,0
+VNET.US,D,20230118,000000,6.24,6.33,6.05,6.3,1325293,0
+VNET.US,D,20230119,000000,6.24,6.57,6.185,6.55,1375829,0
+VNET.US,D,20230120,000000,6.74,6.83,6.43,6.45,1615093,0
+VNET.US,D,20230123,000000,6.52,6.665,6.26,6.29,1116640,0
+VNET.US,D,20230124,000000,6.25,6.35,6.11,6.2,1037955,0
+VNET.US,D,20230125,000000,6.2,6.225,6.06,6.09,551706,0
+VNET.US,D,20230126,000000,6.2,6.32,6.1,6.3,2771298,0
+VNET.US,D,20230127,000000,6.3,6.53,6.24,6.26,987185,0
+VNET.US,D,20230130,000000,6.16,6.16,5.92,6.06,1063294,0
+VNET.US,D,20230131,000000,6.07,6.08,5.88,5.88,1247070,0
+VNET.US,D,20230201,000000,5.93,6.3,5.93,6.22,911736,0
+VNET.US,D,20230202,000000,6.22,6.545,6.16,6.49,2837253,0
+VNET.US,D,20230203,000000,6.37,6.41,6.18,6.21,873957,0
+VNET.US,D,20230206,000000,6.03,6.215,6.01,6.13,1155727,0
+VNET.US,D,20230207,000000,6.13,6.63,6.05,6.28,1824785,0
+VNET.US,D,20230208,000000,6.24,6.42,6.225,6.37,1183165,0
+VNET.US,D,20230209,000000,6.53,6.66,6.44,6.62,2133673,0
+VNET.US,D,20230210,000000,6.43,6.62,6.24,6.31,1612576,0
+VNET.US,D,20230213,000000,6.31,6.46,6.07,6.11,1144229,0
+VNET.US,D,20230214,000000,5.94,5.9594,4.07,5.02,15203871,0
+VNET.US,D,20230215,000000,5.2,5.25,4.865,4.92,3541939,0
+VNET.US,D,20230216,000000,4.84,4.97,4.78,4.78,1828222,0
+VNET.US,D,20230217,000000,4.75,4.81,4.53,4.53,1705462,0
+VNET.US,D,20230221,000000,4.56,4.58,4.3,4.57,3071873,0
+VNET.US,D,20230222,000000,4.695,4.8,4.45,4.45,1346103,0
+VNET.US,D,20230223,000000,4.55,4.58,4.145,4.18,2816946,0
+VNET.US,D,20230224,000000,4.13,4.2,4.025,4.13,2555244,0
+VNET.US,D,20230227,000000,4.23,4.23,4.05,4.09,1636444,0
+VNET.US,D,20230228,000000,4.1,4.115,3.93,3.97,2224254,0
+VNET.US,D,20230301,000000,4.17,4.19,3.93,3.95,1630430,0
+VNET.US,D,20230302,000000,3.9,4.045,3.84,3.92,884984,0
+VNET.US,D,20230303,000000,4.1,4.16,3.98,4.1,3329978,0
+VNET.US,D,20230306,000000,4.07,4.17,3.945,4,1332887,0
+VNET.US,D,20230307,000000,3.98,4.025,3.76,3.84,1667540,0
+VNET.US,D,20230308,000000,3.8,3.86,3.71,3.85,924680,0
+VNET.US,D,20230309,000000,3.79,3.8,3.56,3.58,1550344,0
+VNET.US,D,20230310,000000,3.58,3.6,3.17,3.27,3746953,0
+VNET.US,D,20230313,000000,3.29,3.29,3,3.02,3753795,0
+VNET.US,D,20230314,000000,2.99,3.11,2.9,2.98,2252030,0
+VNET.US,D,20230315,000000,2.96,3.17,2.9,3.15,2616458,0
+VNET.US,D,20230316,000000,3.1,3.14,2.92,3.07,2108008,0
+VNET.US,D,20230317,000000,3.15,3.375,3.08,3.24,2292811,0
+VNET.US,D,20230320,000000,3.24,3.3,3.06,3.07,1882676,0
+VNET.US,D,20230321,000000,3.13,3.37,3.105,3.37,1336731,0
+VNET.US,D,20230322,000000,3.44,3.6,2.95,2.98,3447456,0
+VNET.US,D,20230323,000000,3.09,3.72,3.085,3.47,3581014,0
+VNET.US,D,20230324,000000,3.46,3.495,3.11,3.175,3022363,0
+VNET.US,D,20230327,000000,3.25,3.37,3.13,3.29,1688440,0
+VNET.US,D,20230328,000000,3.3,3.3,3.17,3.2,1323385,0
+VNET.US,D,20230329,000000,3.17,3.18,3.02,3.03,1849455,0
+VNET.US,D,20230330,000000,3.03,3.14,2.94,3,4143961,0
+VNET.US,D,20230331,000000,3,3.29,2.9,3.24,7950623,0
+VNET.US,D,20230403,000000,3.74,4.19,3.635,4.14,15764215,0
+VNET.US,D,20230404,000000,4.08,4.19,3.86,3.88,3868376,0
+VNET.US,D,20230405,000000,3.8,3.91,3.54,3.68,2895525,0
+VNET.US,D,20230406,000000,3.76,3.8,3.61,3.76,924822,0
+VNET.US,D,20230410,000000,3.69,3.69,3.34,3.41,1330373,0
+VNET.US,D,20230411,000000,3.47,3.63,3.4,3.42,1074408,0
+VNET.US,D,20230412,000000,3.47,3.48,3.36,3.38,1470054,0
+VNET.US,D,20230413,000000,3.43,3.46,3.185,3.19,792488,0
+VNET.US,D,20230414,000000,3.22,3.23,3.09,3.14,1024918,0
+VNET.US,D,20230417,000000,3.195,3.215,3.1,3.2,981644,0
+VNET.US,D,20230418,000000,3.23,3.24,3.0525,3.09,1168250,0
+VNET.US,D,20230419,000000,3.03,3.08,2.995,3.06,835009,0
+VNET.US,D,20230420,000000,3.01,3.09,3.005,3.08,732087,0
+VNET.US,D,20230421,000000,3.03,3.05,2.95,2.98,911268,0
+VNET.US,D,20230424,000000,3.01,3.23,2.86,2.89,3723589,0
+VNET.US,D,20230425,000000,2.88,2.95,2.75,2.76,2491632,0
+VNET.US,D,20230426,000000,2.81,2.93,2.81,2.86,2374542,0
+VNET.US,D,20230427,000000,2.86,3.02,2.86,2.99,697415,0
+VNET.US,D,20230428,000000,2.95,3.005,2.89,2.94,591014,0
+VNET.US,D,20230501,000000,2.94,2.97,2.87,2.92,538014,0
+VNET.US,D,20230502,000000,2.91,2.93,2.8,2.9,1424360,0
+VNET.US,D,20230503,000000,2.88,2.9,2.755,2.8,1843297,0
+VNET.US,D,20230504,000000,2.82,2.98,2.78,2.97,1108774,0
+VNET.US,D,20230505,000000,2.96,3.05,2.94,3,687835,0
+VNET.US,D,20230508,000000,2.99,3,2.9,2.99,548995,0
+VNET.US,D,20230509,000000,2.96,3.18,2.94,3.12,1468490,0
+VNET.US,D,20230510,000000,3.09,3.18,2.97,3.01,1533775,0
+VNET.US,D,20230511,000000,3.01,3.15,3,3.13,717284,0
+VNET.US,D,20230512,000000,3.07,3.07,2.95,3.03,962628,0
+VNET.US,D,20230515,000000,3.05,3.055,2.95,3.02,944891,0
+VNET.US,D,20230516,000000,2.97,3.05,2.91,2.99,1195896,0
+VNET.US,D,20230517,000000,2.91,2.975,2.8473,2.95,1271607,0
+VNET.US,D,20230518,000000,2.94,2.94,2.65,2.73,1503596,0
+VNET.US,D,20230519,000000,2.74,2.77,2.68,2.685,583007,0
+VNET.US,D,20230522,000000,2.73,2.84,2.705,2.82,941298,0
+VNET.US,D,20230523,000000,2.76,2.83,2.73,2.76,1080780,0
+VNET.US,D,20230524,000000,2.74,2.75,2.605,2.69,1488522,0
+VNET.US,D,20230525,000000,2.83,2.835,2.53,2.54,1400636,0
+VNET.US,D,20230526,000000,2.59,2.75,2.575,2.64,992907,0
+VNET.US,D,20230530,000000,2.65,2.76,2.59,2.6,756502,0
+VNET.US,D,20230531,000000,2.63,2.63,2.55,2.57,464532,0
+VNET.US,D,20230601,000000,2.63,2.74,2.57,2.69,529370,0
+VNET.US,D,20230602,000000,2.75,2.89,2.75,2.87,1990117,0
+VNET.US,D,20230605,000000,2.89,2.91,2.77,2.88,455555,0
+VNET.US,D,20230606,000000,2.84,3.01,2.84,3.01,937891,0
+VNET.US,D,20230607,000000,3.09,3.16,2.97,2.99,1478566,0
+VNET.US,D,20230608,000000,3,3.12,2.99,3.05,413911,0
+VNET.US,D,20230609,000000,3.05,3.14,3.04,3.1,1026765,0
+VNET.US,D,20230612,000000,3.02,3.24,2.97,3.17,1408620,0
+VNET.US,D,20230613,000000,3.22,3.37,3.22,3.31,1467660,0
+VNET.US,D,20230614,000000,3.3,3.37,3.235,3.36,1227149,0
+VNET.US,D,20230615,000000,3.4,3.505,3.29,3.43,2095671,0
+VNET.US,D,20230616,000000,3.47,3.47,3.15,3.31,1896957,0
+VNET.US,D,20230620,000000,3.23,3.23,2.95,3.09,1088574,0
+VNET.US,D,20230621,000000,3.04,3.08,2.98,2.98,588917,0
+VNET.US,D,20230622,000000,2.96,3.07,2.9,3.01,507525,0
+VNET.US,D,20230623,000000,2.95,2.98,2.86,2.88,520267,0
+VNET.US,D,20230626,000000,2.965,3,2.81,2.88,479751,0
+VNET.US,D,20230627,000000,2.92,2.985,2.875,2.96,1608581,0
+VNET.US,D,20230628,000000,2.9,2.96,2.845,2.96,403730,0
+VNET.US,D,20230629,000000,2.9,2.96,2.88,2.925,437331,0
+VNET.US,D,20230630,000000,2.93,2.975,2.89,2.9,409749,0
+VNET.US,D,20230703,000000,2.94,3.06,2.94,2.98,235950,0
+VNET.US,D,20230705,000000,2.95,2.98,2.855,2.87,820049,0
+VNET.US,D,20230706,000000,2.81,2.84,2.72,2.72,862318,0
+VNET.US,D,20230707,000000,2.71,2.78,2.7,2.71,549704,0
+VNET.US,D,20230710,000000,2.75,2.85,2.68,2.79,675210,0
+VNET.US,D,20230711,000000,2.8,2.8099,2.718,2.76,667971,0
+VNET.US,D,20230712,000000,2.8,2.94,2.77,2.94,1474602,0
+VNET.US,D,20230713,000000,3,3.015,2.89,2.93,743217,0
+VNET.US,D,20230714,000000,2.91,2.935,2.75,2.78,715339,0
+VNET.US,D,20230717,000000,2.76,2.795,2.61,2.71,1235240,0
+VNET.US,D,20230718,000000,2.68,2.73,2.61,2.63,935135,0
+VNET.US,D,20230719,000000,2.68,2.83,2.645,2.66,1255358,0
+VNET.US,D,20230720,000000,2.65,2.65,2.56,2.59,973868,0
+VNET.US,D,20230721,000000,2.6,2.67,2.59,2.6,1042383,0
+VNET.US,D,20230724,000000,2.6,2.8,2.59,2.75,1919273,0
+VNET.US,D,20230725,000000,2.8,2.8792,2.74,2.76,1467486,0
+VNET.US,D,20230726,000000,2.79,2.85,2.78,2.79,1076459,0
+VNET.US,D,20230727,000000,2.8,2.815,2.54,2.57,1995553,0
+VNET.US,D,20230728,000000,2.66,3.005,2.64,2.98,2701697,0
+VNET.US,D,20230731,000000,2.95,2.9971,2.9301,2.97,1415228,0
+VNET.US,D,20230801,000000,2.92,2.92,2.78,2.81,658412,0
+VNET.US,D,20230802,000000,2.78,2.81,2.6816,2.75,757970,0
+VNET.US,D,20230803,000000,2.8,2.87,2.77,2.82,533245,0
+VNET.US,D,20230804,000000,2.83,2.9085,2.795,2.85,420565,0
+VNET.US,D,20230807,000000,2.85,2.94,2.74,2.93,1341428,0
+VNET.US,D,20230808,000000,2.85,2.9,2.81,2.83,1524539,0
+VNET.US,D,20230809,000000,2.85,2.925,2.805,2.87,873272,0
+VNET.US,D,20230810,000000,2.88,2.99,2.88,2.94,214475,0
+VNET.US,D,20230811,000000,2.89,2.95,2.81,2.93,569086,0
+VNET.US,D,20230814,000000,2.9,2.985,2.84,2.95,1212828,0
+VNET.US,D,20230815,000000,2.95,3.04,2.88,2.94,672631,0
+VNET.US,D,20230816,000000,2.9,2.97,2.8401,2.96,769702,0
+VNET.US,D,20230817,000000,2.96,3.25,2.96,3.1,3214323,0
+VNET.US,D,20230818,000000,3.03,3.2727,2.995,3.12,2486275,0
+VNET.US,D,20230821,000000,3.1,3.22,2.97,3.14,2320904,0
+VNET.US,D,20230822,000000,3.12,3.14,2.92,3.01,3565147,0
+VNET.US,D,20230823,000000,3.03,3.37,2.975,3.27,6730752,0
+VNET.US,D,20230824,000000,3.27,3.34,3.1,3.21,2102630,0
+VNET.US,D,20230825,000000,3.21,3.315,3.06,3.31,1612262,0
+VNET.US,D,20230828,000000,3.34,3.51,3.245,3.45,2128530,0
+VNET.US,D,20230829,000000,3.48,3.6,3.4049,3.57,2323727,0
+VNET.US,D,20230830,000000,3.55,3.65,3.43,3.48,4451266,0
+VNET.US,D,20230831,000000,3.48,3.875,3.38,3.75,5362320,0
+VNET.US,D,20230901,000000,3.77,3.855,3.62,3.62,901930,0
+VNET.US,D,20230905,000000,3.6,3.62,3.28,3.28,2145966,0
+VNET.US,D,20230906,000000,3.23,3.38,3.2,3.36,579428,0
+VNET.US,D,20230907,000000,3.27,3.34,3.15,3.15,1395079,0
+VNET.US,D,20230908,000000,3.16,3.2,3.035,3.12,603523,0
+VNET.US,D,20230911,000000,3.14,3.31,3.14,3.2,720074,0
+VNET.US,D,20230912,000000,3.19,3.21,3.07,3.08,413063,0
+VNET.US,D,20230913,000000,3.04,3.11,2.98,3.06,751195,0
+VNET.US,D,20230914,000000,3.07,3.075,2.98,3.03,349879,0
+VNET.US,D,20230915,000000,3.03,3.085,2.975,3.04,938185,0
+VNET.US,D,20230918,000000,3.05,3.05,2.925,3.02,534274,0
+VNET.US,D,20230919,000000,3,3.08,2.9,3.07,2232620,0
+VNET.US,D,20230920,000000,3.09,3.3,3.09,3.22,2712443,0
+VNET.US,D,20230921,000000,3.2,3.33,3.12,3.13,932465,0
+VNET.US,D,20230922,000000,3.23,3.24,3.15,3.19,445733,0
+VNET.US,D,20230925,000000,3.14,3.15,3.09,3.12,415303,0
+VNET.US,D,20230926,000000,3.06,3.11,2.94,2.96,763638,0
+VNET.US,D,20230927,000000,2.99,3.005,2.93,2.94,675753,0
+VNET.US,D,20230928,000000,2.94,3.25,2.93,3.22,5125479,0
+VNET.US,D,20230929,000000,3.22,3.3,3.13,3.13,1087550,0
+VNET.US,D,20231002,000000,3.1,3.21,2.94,2.94,2261828,0
+VNET.US,D,20231003,000000,2.95,2.95,2.65,2.79,3276903,0
+VNET.US,D,20231004,000000,2.8,2.855,2.69,2.73,2978516,0
+VNET.US,D,20231005,000000,2.81,2.84,2.69,2.77,2603933,0
+VNET.US,D,20231006,000000,2.87,2.99,2.84,2.95,1944267,0
+VNET.US,D,20231009,000000,2.98,3.08,2.93,3.07,3811808,0
+VNET.US,D,20231010,000000,3.05,3.22,3.04,3.175,2592206,0
+VNET.US,D,20231011,000000,3.17,3.225,2.97,2.97,2043979,0
+VNET.US,D,20231012,000000,2.94,3.025,2.78,2.78,2098258,0
+VNET.US,D,20231013,000000,2.66,2.83,2.65,2.74,1379838,0
+VNET.US,D,20231016,000000,2.74,2.86,2.705,2.83,643156,0
+VNET.US,D,20231017,000000,2.81,2.915,2.79,2.87,610004,0
+VNET.US,D,20231018,000000,2.85,2.895,2.81,2.86,837567,0
+VNET.US,D,20231019,000000,2.82,2.9,2.82,2.82,681634,0
+VNET.US,D,20231020,000000,2.82,2.88,2.75,2.78,1935569,0
+VNET.US,D,20231023,000000,2.83,2.8395,2.71,2.74,1253886,0
+VNET.US,D,20231024,000000,2.76,3.02,2.76,2.99,2530165,0
+VNET.US,D,20231025,000000,3.01,3.19,2.96,3.15,2218033,0
+VNET.US,D,20231026,000000,3.17,3.24,3.005,3.11,2676688,0
+VNET.US,D,20231027,000000,3.12,3.15,2.92,2.96,826836,0
+VNET.US,D,20231030,000000,3.03,3.2079,3,3.16,2149844,0
+VNET.US,D,20231031,000000,3.15,3.36,3.13,3.215,1975122,0
+VNET.US,D,20231101,000000,3.2,3.435,3.19,3.295,3439511,0
+VNET.US,D,20231102,000000,3.34,3.465,3.32,3.41,2182021,0
+VNET.US,D,20231103,000000,3.5,3.725,3.4366,3.7,3237480,0
+VNET.US,D,20231106,000000,3.74,3.845,3.58,3.64,4105474,0
+VNET.US,D,20231107,000000,3.6,3.65,3.53,3.53,995350,0
+VNET.US,D,20231108,000000,3.49,3.55,3.43,3.52,1832514,0
+VNET.US,D,20231109,000000,3.52,3.8693,3.52,3.66,3090163,0
+VNET.US,D,20231110,000000,3.78,3.8,3.6204,3.7,1395023,0
+VNET.US,D,20231113,000000,3.69,3.8,3.63,3.66,2090270,0
+VNET.US,D,20231114,000000,3.69,3.7,3.345,3.38,3327444,0
+VNET.US,D,20231115,000000,3.45,3.555,3.43,3.54,2295343,0
+VNET.US,D,20231116,000000,3.59,3.75,2.6,2.61,8838394,0
+VNET.US,D,20231117,000000,2.75,3.065,2.7,2.93,5004004,0
+VNET.US,D,20231120,000000,2.97,3,2.74,2.75,2019283,0
+VNET.US,D,20231121,000000,2.78,2.88,2.69,2.765,1533237,0
+VNET.US,D,20231122,000000,2.84,2.84,2.75,2.81,1086309,0
+VNET.US,D,20231124,000000,2.78,2.83,2.755,2.79,1698025,0
+VNET.US,D,20231127,000000,2.8,2.89,2.77,2.83,1427701,0
+VNET.US,D,20231128,000000,2.91,2.91,2.84,2.84,949647,0
+VNET.US,D,20231129,000000,2.87,2.91,2.84,2.86,1106899,0
+VNET.US,D,20231130,000000,2.87,2.905,2.795,2.8,785657,0
+VNET.US,D,20231201,000000,2.8,2.81,2.66,2.69,1976870,0
+VNET.US,D,20231204,000000,2.7,2.75,2.68,2.71,1138842,0
+VNET.US,D,20231205,000000,2.73,2.87,2.7,2.83,3410719,0
+VNET.US,D,20231206,000000,2.89,3,2.84,2.96,1302082,0
+VNET.US,D,20231207,000000,3,3.02,2.92,2.97,1163668,0
+VNET.US,D,20231208,000000,2.99,3.09,2.99,3.06,1252642,0
+VNET.US,D,20231211,000000,3.05,3.05,2.865,2.95,2517554,0
+VNET.US,D,20231212,000000,3,3,2.8,2.87,714487,0
+VNET.US,D,20231213,000000,2.9,3,2.81,3,1236249,0
+VNET.US,D,20231214,000000,2.98,3.1,2.93,2.94,1578018,0
+VNET.US,D,20231215,000000,2.93,2.95,2.86,2.88,1381475,0
+VNET.US,D,20231218,000000,2.89,3.01,2.85,3.01,5045220,0
+VNET.US,D,20231219,000000,3.01,3.22,2.92,3.095,5752977,0
+VNET.US,D,20231220,000000,3.13,3.15,3,3.01,1726079,0
+VNET.US,D,20231221,000000,3.11,3.11,2.94,3.005,3615057,0
+VNET.US,D,20231222,000000,2.91,2.98,2.87,2.87,2551427,0
+VNET.US,D,20231226,000000,2.89,2.92,2.76,2.77,1157115,0
+VNET.US,D,20231227,000000,2.8,2.92,2.765,2.82,2834209,0
+VNET.US,D,20231228,000000,2.89,3,2.79,2.82,2132552,0
+VNET.US,D,20231229,000000,2.84,2.925,2.82,2.87,2210397,0
+VNET.US,D,20240102,000000,2.88,2.88,2.68,2.7,2420472,0
+VNET.US,D,20240103,000000,2.74,2.75,2.62,2.66,1693763,0
+VNET.US,D,20240104,000000,2.67,2.745,2.61,2.62,1206552,0
+VNET.US,D,20240105,000000,2.74,2.74,2.55,2.58,1884930,0
+VNET.US,D,20240108,000000,2.64,2.64,2.44,2.54,2031967,0
+VNET.US,D,20240109,000000,2.54,2.57,2.445,2.49,2752451,0
+VNET.US,D,20240110,000000,2.49,2.495,2.23,2.35,3392781,0
+VNET.US,D,20240111,000000,2.35,2.62,2.35,2.56,4287408,0
+VNET.US,D,20240112,000000,2.56,2.6,2.41,2.41,1772865,0
+VNET.US,D,20240116,000000,2.42,2.52,2.38,2.47,2889467,0
+VNET.US,D,20240117,000000,2.46,2.49,2.38,2.44,1343655,0
+VNET.US,D,20240118,000000,2.43,2.465,2.33,2.38,1405048,0
+VNET.US,D,20240119,000000,2.34,2.34,2.14,2.2,2255634,0
+VNET.US,D,20240122,000000,2.14,2.145,1.85,1.92,5157556,0
+VNET.US,D,20240123,000000,1.99,2.09,1.91,1.92,3918692,0
+VNET.US,D,20240124,000000,1.98,2.02,1.84,1.895,3116324,0
+VNET.US,D,20240125,000000,1.9,1.9,1.81,1.84,2266982,0
+VNET.US,D,20240126,000000,1.8,1.8872,1.8,1.85,2131956,0
+VNET.US,D,20240129,000000,1.83,1.85,1.765,1.83,2380481,0
+VNET.US,D,20240130,000000,1.77,1.78,1.68,1.69,4133570,0
+VNET.US,D,20240131,000000,1.66,1.75,1.6259,1.7,3664678,0
+VNET.US,D,20240201,000000,1.7,1.71,1.66,1.67,1641395,0
+VNET.US,D,20240202,000000,1.64,1.64,1.455,1.485,5547530,0
+VNET.US,D,20240205,000000,1.47,1.52,1.39,1.42,3590423,0
+VNET.US,D,20240206,000000,1.48,1.655,1.42,1.57,4889727,0
+VNET.US,D,20240207,000000,1.57,1.59,1.5,1.59,1545930,0
+VNET.US,D,20240208,000000,1.56,1.58,1.48,1.55,1064580,0
+VNET.US,D,20240209,000000,1.53,1.53,1.48,1.5,1175964,0
+VNET.US,D,20240212,000000,1.49,1.59,1.49,1.56,602809,0
+VNET.US,D,20240213,000000,1.52,1.575,1.49,1.52,2300851,0
+VNET.US,D,20240214,000000,1.53,1.56,1.52,1.55,1323757,0
+VNET.US,D,20240215,000000,1.55,1.62,1.54,1.6,1767383,0
+VNET.US,D,20240216,000000,1.67,1.67,1.57,1.57,2542046,0
+VNET.US,D,20240220,000000,1.56,1.58,1.47,1.5,1692417,0
+VNET.US,D,20240221,000000,1.51,1.52,1.42,1.44,1373800,0
+VNET.US,D,20240222,000000,1.45,1.62,1.44,1.55,2644521,0
+VNET.US,D,20240223,000000,1.57,1.577,1.49,1.52,1099153,0
+VNET.US,D,20240226,000000,1.53,1.6087,1.52,1.55,1913281,0
+VNET.US,D,20240227,000000,1.58,1.68,1.555,1.66,2146779,0
+VNET.US,D,20240228,000000,1.65,1.65,1.505,1.57,2333542,0
+VNET.US,D,20240229,000000,1.59,1.6609,1.55,1.55,1450777,0
+VNET.US,D,20240301,000000,1.56,1.58,1.54,1.54,960942,0
+VNET.US,D,20240304,000000,1.53,1.655,1.5,1.53,2764105,0
+VNET.US,D,20240305,000000,1.53,1.65,1.52,1.55,3566982,0
+VNET.US,D,20240306,000000,1.59,1.645,1.57,1.58,2033303,0
+VNET.US,D,20240307,000000,1.58,1.595,1.48,1.525,2093132,0
+VNET.US,D,20240308,000000,1.53,1.64,1.5212,1.53,2597787,0
+VNET.US,D,20240311,000000,1.61,1.77,1.61,1.68,3202979,0
+VNET.US,D,20240312,000000,1.71,1.79,1.65,1.76,3127174,0
+VNET.US,D,20240313,000000,1.76,1.945,1.755,1.945,3293421,0
+VNET.US,D,20240314,000000,1.95,2.09,1.91,1.93,4372784,0
+VNET.US,D,20240315,000000,1.94,2.05,1.8,1.8,4802171,0
+VNET.US,D,20240318,000000,1.9,1.92,1.765,1.86,2663049,0
+VNET.US,D,20240319,000000,1.95,1.96,1.87,1.9,1241618,0
+VNET.US,D,20240320,000000,1.9,1.98,1.885,1.95,1164652,0
+VNET.US,D,20240321,000000,1.94,1.99,1.87,1.9,1201616,0
+VNET.US,D,20240322,000000,1.88,1.9,1.805,1.89,1275621,0
+VNET.US,D,20240325,000000,1.93,1.93,1.8,1.8,867453,0
+VNET.US,D,20240326,000000,1.845,1.845,1.62,1.625,1669949,0
+VNET.US,D,20240327,000000,1.63,1.75,1.58,1.695,1123599,0
+VNET.US,D,20240328,000000,1.64,1.7,1.54,1.55,1723507,0
+VNET.US,D,20240401,000000,1.55,1.74,1.53,1.65,1043723,0
+VNET.US,D,20240402,000000,1.63,1.83,1.59,1.81,1090981,0
+VNET.US,D,20240403,000000,1.8,1.89,1.78,1.89,779488,0
+VNET.US,D,20240404,000000,1.89,1.9,1.79,1.82,998573,0
+VNET.US,D,20240405,000000,1.81,1.81,1.76,1.76,457278,0
+VNET.US,D,20240408,000000,1.8,1.83,1.77,1.8,273183,0
+VNET.US,D,20240409,000000,1.8,1.9,1.79,1.86,722125,0
+VNET.US,D,20240410,000000,1.83,1.84,1.76,1.81,1306817,0
+VNET.US,D,20240411,000000,1.81,1.87,1.73,1.74,756752,0
+VNET.US,D,20240412,000000,1.73,1.73,1.61,1.61,1145490,0
+VNET.US,D,20240415,000000,1.61,1.665,1.56,1.58,540227,0
+VNET.US,D,20240416,000000,1.55,1.5993,1.46,1.5,1106603,0
+VNET.US,D,20240417,000000,1.5,1.52,1.45,1.47,1264705,0
+VNET.US,D,20240418,000000,1.48,1.515,1.42,1.47,471069,0
+VNET.US,D,20240419,000000,1.46,1.52,1.44,1.485,787275,0
+VNET.US,D,20240422,000000,1.51,1.51,1.44,1.47,846710,0
+VNET.US,D,20240423,000000,1.45,1.49,1.43,1.48,364710,0
+VNET.US,D,20240424,000000,1.48,1.59,1.48,1.58,538261,0
+VNET.US,D,20240425,000000,1.54,1.7,1.54,1.66,1009983,0
+VNET.US,D,20240426,000000,1.69,1.7,1.51,1.58,1354563,0
+VNET.US,D,20240429,000000,1.58,1.79,1.58,1.72,916296,0
+VNET.US,D,20240430,000000,1.69,1.71,1.62,1.69,358069,0
+VNET.US,D,20240501,000000,1.69,1.76,1.66,1.74,278061,0
+VNET.US,D,20240502,000000,1.78,1.92,1.75,1.91,1445049,0
+VNET.US,D,20240503,000000,1.93,1.94,1.87,1.91,1279649,0
+VNET.US,D,20240506,000000,1.91,1.98,1.9,1.93,796387,0
+VNET.US,D,20240507,000000,1.93,2.02,1.9,1.98,1513670,0
+VNET.US,D,20240508,000000,1.96,2,1.92,1.98,870761,0
+VNET.US,D,20240509,000000,1.98,1.99,1.868,1.93,594423,0
+VNET.US,D,20240510,000000,1.95,1.95,1.825,1.92,1315831,0
+VNET.US,D,20240513,000000,1.91,1.98,1.9,1.9,483030,0
+VNET.US,D,20240514,000000,1.9,1.98,1.9,1.95,477602,0
+VNET.US,D,20240515,000000,1.98,2.04,1.915,2.02,1435853,0
+VNET.US,D,20240516,000000,2.05,2.085,1.995,2.02,949535,0
+VNET.US,D,20240517,000000,2.01,2.06,2,2.05,479595,0
+VNET.US,D,20240520,000000,2.1,2.1,1.92,1.94,577313,0
+VNET.US,D,20240521,000000,1.94,1.955,1.875,1.9,911462,0
+VNET.US,D,20240522,000000,1.89,1.915,1.83,1.91,574486,0
+VNET.US,D,20240523,000000,1.91,1.91,1.76,1.77,1040121,0
+VNET.US,D,20240524,000000,1.79,1.83,1.76,1.79,860231,0
+VNET.US,D,20240528,000000,1.81,1.9,1.785,1.84,583102,0
+VNET.US,D,20240529,000000,1.8,1.87,1.8,1.82,505913,0
+VNET.US,D,20240530,000000,1.81,2.1,1.81,2.09,2719923,0
+VNET.US,D,20240531,000000,2.06,2.13,1.94,1.94,1526317,0
+VNET.US,D,20240603,000000,1.96,2.21,1.96,2.12,1693293,0
+VNET.US,D,20240604,000000,2.14,2.22,2.07,2.19,1063057,0
+VNET.US,D,20240605,000000,2.19,2.3,2.18,2.28,1045508,0
+VNET.US,D,20240606,000000,2.25,2.33,2.205,2.28,1036378,0
+VNET.US,D,20240607,000000,2.23,2.285,2.185,2.24,666090,0
+VNET.US,D,20240610,000000,2.23,2.4,2.21,2.37,640994,0
+VNET.US,D,20240611,000000,2.39,2.39,2.3,2.32,755445,0
+VNET.US,D,20240612,000000,2.37,2.38,2.30025,2.33,419037,0
+VNET.US,D,20240613,000000,2.35,2.38,2.315,2.37,486463,0
+VNET.US,D,20240614,000000,2.38,2.38,2.24,2.25,538560,0
+VNET.US,D,20240617,000000,2.23,2.245,2.13,2.14,534941,0
+VNET.US,D,20240618,000000,2.1,2.15,2.025,2.08,934881,0
+VNET.US,D,20240620,000000,2.05,2.14,2.03,2.04,526810,0
+VNET.US,D,20240621,000000,2.06,2.18,2.03,2.05,1046950,0
+VNET.US,D,20240624,000000,2.03,2.4,2.03,2.32,1431631,0
+VNET.US,D,20240625,000000,2.31,2.3599,2.19,2.24,491579,0
+VNET.US,D,20240626,000000,2.26,2.27,2.13,2.17,538227,0
+VNET.US,D,20240627,000000,2.17,2.2,2.06,2.08,892794,0
+VNET.US,D,20240628,000000,2.08,2.15,2.032,2.095,960849,0
+VNET.US,D,20240701,000000,2.11,2.16,2.05,2.06,285399,0
+VNET.US,D,20240702,000000,2.05,2.19,2.05,2.18,297086,0
+VNET.US,D,20240703,000000,2.19,2.37,2.17,2.27,550620,0
+VNET.US,D,20240705,000000,2.23,2.25,2.2,2.24,286463,0
+VNET.US,D,20240708,000000,2.23,2.35,2.12,2.32,1156322,0
+VNET.US,D,20240709,000000,2.222,2.47,2.222,2.41,2126835,0
+VNET.US,D,20240710,000000,2.4,2.44,2.22,2.25,1335809,0
+VNET.US,D,20240711,000000,2.21,2.3288,2.06,2.31,2166297,0
+VNET.US,D,20240712,000000,2.3,2.43,2.29,2.31,814295,0
+VNET.US,D,20240715,000000,2.31,2.31,2.16,2.17,437257,0
+VNET.US,D,20240716,000000,2.18,2.27,2.18,2.24,798492,0
+VNET.US,D,20240717,000000,2.21,2.24,2.17,2.18,243989,0
+VNET.US,D,20240718,000000,2.18,2.22,2.105,2.13,392075,0
+VNET.US,D,20240719,000000,2.11,2.16,2.085,2.09,622394,0
+VNET.US,D,20240722,000000,2.12,2.23,2.1,2.16,394489,0
+VNET.US,D,20240723,000000,2.13,2.15,2.07,2.09,232295,0
+VNET.US,D,20240724,000000,2.08,2.15,2,2.02,661440,0
+VNET.US,D,20240725,000000,2.06,2.08,1.98,1.99,350748,0
+VNET.US,D,20240726,000000,1.98,2.04,1.955,1.98,350329,0
+VNET.US,D,20240729,000000,2.01,2.08,1.975,1.99,335768,0
+VNET.US,D,20240730,000000,1.94,2,1.835,1.84,734221,0
+VNET.US,D,20240731,000000,1.87,2.09,1.85,2.07,1747150,0
+VNET.US,D,20240801,000000,2.03,2.06,1.96,1.98,663854,0
+VNET.US,D,20240802,000000,1.99,2.04,1.84,1.85,591200,0
+VNET.US,D,20240805,000000,1.84,1.845,1.71,1.76,710679,0
+VNET.US,D,20240806,000000,1.76,1.84,1.76,1.8,305866,0
+VNET.US,D,20240807,000000,1.85,1.905,1.76,1.77,413111,0
+VNET.US,D,20240808,000000,1.79,1.865,1.78,1.84,346055,0
+VNET.US,D,20240809,000000,1.83,2.06,1.78,2.05,932125,0
+VNET.US,D,20240812,000000,2.03,2.03,1.84,1.855,996178,0
+VNET.US,D,20240813,000000,1.89,1.89,1.765,1.83,850085,0
+VNET.US,D,20240814,000000,1.81,1.815,1.73,1.73,614457,0
+VNET.US,D,20240815,000000,1.76,1.8,1.72,1.77,649073,0
+VNET.US,D,20240816,000000,1.77,1.8299,1.75,1.79,245254,0
+VNET.US,D,20240819,000000,1.81,1.915,1.81,1.85,483142,0
+VNET.US,D,20240820,000000,1.85,1.8501,1.795,1.81,146924,0
+VNET.US,D,20240821,000000,1.82,2,1.805,1.9,1019171,0
+VNET.US,D,20240822,000000,1.93,1.95,1.85,1.94,479889,0
+VNET.US,D,20240823,000000,1.96,2.13,1.93,2.1,1276421,0
+VNET.US,D,20240826,000000,2.09,2.18,2.015,2.08,1052240,0
+VNET.US,D,20240827,000000,2.12,2.12,2,2,577363,0
+VNET.US,D,20240828,000000,2.13,2.38,2.1,2.36,5392168,0
+VNET.US,D,20240829,000000,2.39,2.59,2.25,2.48,2832456,0
+VNET.US,D,20240830,000000,2.465,2.8,2.465,2.78,4136655,0
+VNET.US,D,20240903,000000,2.66,2.765,2.5,2.71,2184999,0
+VNET.US,D,20240904,000000,2.74,2.8199,2.71,2.75,1041596,0
+VNET.US,D,20240905,000000,2.76,2.86,2.72,2.79,1300612,0
+VNET.US,D,20240906,000000,2.85,2.85,2.66,2.79,1276274,0
+VNET.US,D,20240909,000000,2.79,2.81,2.74,2.78,626526,0
+VNET.US,D,20240910,000000,2.74,3.1,2.7301,3.04,2059263,0
+VNET.US,D,20240911,000000,3.01,3.04,2.94,2.96,3104660,0
+VNET.US,D,20240912,000000,2.95,3.04,2.799,2.89,1855838,0
+VNET.US,D,20240913,000000,2.91,2.92,2.75,2.87,1107660,0
+VNET.US,D,20240916,000000,2.85,2.86,2.675,2.73,1676076,0
+VNET.US,D,20240917,000000,2.74,3,2.74,3,1994337,0
+VNET.US,D,20240918,000000,2.99,3,2.855,2.99,1277096,0
+VNET.US,D,20240919,000000,3.07,3.2486,2.98,3.21,4952169,0
+VNET.US,D,20240920,000000,3.13,3.42,3.13,3.42,3400918,0
+VNET.US,D,20240923,000000,3.42,3.665,3.32,3.53,2662127,0
+VNET.US,D,20240924,000000,3.68,3.75,3.58,3.75,2163753,0
+VNET.US,D,20240925,000000,3.66,3.67,3.465,3.49,1146504,0
+VNET.US,D,20240926,000000,3.75,3.8,3.51,3.6,2347527,0
+VNET.US,D,20240927,000000,3.64,4,3.5342,3.96,3429005,0
+VNET.US,D,20240930,000000,4.11,4.39,3.915,4.08,3523512,0
+VNET.US,D,20241001,000000,4.14,4.22,3.93,4.19,1876242,0
+VNET.US,D,20241002,000000,4.38,4.5,4.095,4.3,2240815,0
+VNET.US,D,20241003,000000,4.12,4.2,3.96,3.96,1442463,0
+VNET.US,D,20241004,000000,4.06,4.29,3.89,4.21,1980030,0
+VNET.US,D,20241007,000000,4.25,4.285,4,4.11,1719792,0
+VNET.US,D,20241008,000000,3.81,4.0056,3.66,3.87,1638934,0
+VNET.US,D,20241009,000000,3.88,4.085,3.8,3.99,1802944,0
+VNET.US,D,20241010,000000,3.98,4.05,3.88,3.9,868105,0
+VNET.US,D,20241011,000000,3.83,3.895,3.74,3.82,1070136,0
+VNET.US,D,20241014,000000,3.79,4.03,3.768,4,1043438,0
+VNET.US,D,20241015,000000,3.88,3.88,3.17,3.34,4029950,0
+VNET.US,D,20241016,000000,3.36,3.76,3.35,3.67,1406187,0
+VNET.US,D,20241017,000000,3.61,3.69,3.51,3.51,1142019,0
+VNET.US,D,20241018,000000,3.72,3.72,3.51,3.64,1096799,0
+VNET.US,D,20241021,000000,3.56,3.651,3.485,3.5,728282,0
+VNET.US,D,20241022,000000,3.51,3.615,3.41,3.44,1210955,0
+VNET.US,D,20241023,000000,3.46,3.64,3.46,3.62,1316397,0
+VNET.US,D,20241024,000000,3.6,3.61,3.28,3.31,1684070,0
+VNET.US,D,20241025,000000,3.38,3.4899,3.36,3.37,1320458,0
+VNET.US,D,20241028,000000,3.44,3.68,3.44,3.6,1769233,0
+VNET.US,D,20241029,000000,3.57,3.6,3.43,3.48,1703516,0
+VNET.US,D,20241030,000000,3.45,3.55,3.38,3.47,1451852,0
+VNET.US,D,20241031,000000,3.42,3.43,3.255,3.28,1570088,0
+VNET.US,D,20241101,000000,3.33,3.46,3.25,3.4,1800353,0
+VNET.US,D,20241104,000000,3.46,3.56,3.3,3.37,1614219,0
+VNET.US,D,20241105,000000,3.43,3.68,3.35,3.64,2462970,0
+VNET.US,D,20241106,000000,3.58,3.635,3.25,3.29,2145750,0
+VNET.US,D,20241107,000000,3.41,3.85,3.3671,3.84,1632346,0
+VNET.US,D,20241108,000000,3.65,3.66,3.45,3.49,1843849,0
+VNET.US,D,20241111,000000,3.6,3.63,3.435,3.59,663199,0
+VNET.US,D,20241112,000000,3.51,3.56,3.45,3.48,1544376,0
+VNET.US,D,20241113,000000,3.5,3.58,3.37,3.42,1446347,0
+VNET.US,D,20241114,000000,3.4,3.52,3.39,3.41,1567537,0
+VNET.US,D,20241115,000000,3.41,3.48,3.365,3.45,639166,0
+VNET.US,D,20241118,000000,3.49,3.68,3.43,3.49,3096941,0
+VNET.US,D,20241119,000000,3.49,3.7,3.365,3.7,2153394,0
+VNET.US,D,20241120,000000,3.75,3.83,3.65,3.76,2913248,0
+VNET.US,D,20241121,000000,4.05,4.38,3.94,4.33,4835630,0
+VNET.US,D,20241122,000000,4.29,4.3025,3.56,3.75,4905334,0
+VNET.US,D,20241125,000000,3.79,3.79,3.512,3.69,3150849,0
+VNET.US,D,20241126,000000,3.66,3.67,3.455,3.59,977768,0
+VNET.US,D,20241127,000000,3.68,3.99,3.6348,3.86,2506877,0
+VNET.US,D,20241129,000000,4.04,4.14,3.88,3.88,1507069,0
+VNET.US,D,20241202,000000,3.93,4.25,3.91,4.23,2214183,0
+VNET.US,D,20241203,000000,4.2,4.315,4.13,4.3,1884531,0
+VNET.US,D,20241204,000000,4.22,4.25,3.925,3.95,1822799,0
+VNET.US,D,20241205,000000,3.98,4.12,3.96,4.07,1086662,0
+VNET.US,D,20241206,000000,4.15,4.18,4.03,4.12,1448711,0
+VNET.US,D,20241209,000000,4.35,4.5,4.22,4.23,4391460,0
+VNET.US,D,20241210,000000,4,4.32,3.77,4.12,2801122,0
+VNET.US,D,20241211,000000,4.18,4.18,3.9728,4.04,1982708,0
+VNET.US,D,20241212,000000,4.05,4.17,3.96,4.11,2155877,0
+VNET.US,D,20241213,000000,4.06,4.11,3.895,3.99,3727436,0
+VNET.US,D,20241216,000000,3.92,4.005,3.81,3.86,2999343,0
+VNET.US,D,20241217,000000,3.87,4.1125,3.845,3.94,2667070,0
+VNET.US,D,20241218,000000,3.93,3.93,3.52,3.58,2504600,0
+VNET.US,D,20241219,000000,3.74,3.82,3.535,3.62,2314196,0
+VNET.US,D,20241220,000000,3.74,3.74,3.54,3.56,2283262,0
+VNET.US,D,20241223,000000,3.57,3.67,3.52,3.62,1180800,0
+VNET.US,D,20241224,000000,3.66,3.74,3.54,3.72,585618,0
+VNET.US,D,20241226,000000,4.02,4.43,4.02,4.12,5685477,0
+VNET.US,D,20241227,000000,4.37,4.37,4.03,4.27,3263114,0
+VNET.US,D,20241230,000000,4.5,5.08,4.35,5.02,9414372,0
+VNET.US,D,20241231,000000,5.06,5.08,4.71,4.74,3150761,0
+VNET.US,D,20250102,000000,4.76,5.36,4.61,5.06,3894740,0
+VNET.US,D,20250103,000000,5.13,5.155,4.85,4.95,3530771,0
+VNET.US,D,20250106,000000,5.1,5.34,5.075,5.18,4197506,0
+VNET.US,D,20250107,000000,5.3,5.7,5.17,5.57,7680623,0
+VNET.US,D,20250108,000000,5.5,6,5.457,5.76,5038971,0
+VNET.US,D,20250110,000000,5.56,5.665,5.4,5.5,4218036,0
+VNET.US,D,20250113,000000,5.25,5.465,5.06,5.08,4980245,0
+VNET.US,D,20250114,000000,5.3,5.545,5.2748,5.4,3042398,0
+VNET.US,D,20250115,000000,5.7,5.7,5.31,5.54,2601503,0
+VNET.US,D,20250116,000000,5.52,5.7,5.37,5.64,2325018,0
+VNET.US,D,20250117,000000,5.65,5.79,5.53,5.6,2361689,0
+VNET.US,D,20250121,000000,5.84,6.47,5.79,6.3,6088665,0
+VNET.US,D,20250122,000000,6.31,6.56,6.09,6.36,4546324,0
+VNET.US,D,20250123,000000,6.21,6.86,6.2,6.85,9993478,0
+VNET.US,D,20250124,000000,6.8,7.185,6.69,6.99,4945387,0
+VNET.US,D,20250127,000000,6.99,7.08,6.45,6.77,4274615,0
+VNET.US,D,20250128,000000,6.72,7.19,6.36,7.18,5067301,0
+VNET.US,D,20250129,000000,7.29,8.14,7.29,7.42,9826430,0
+VNET.US,D,20250130,000000,7.45,7.58,6.83,7.48,4181180,0
+VNET.US,D,20250131,000000,7.51,7.66,6.81,6.97,6974125,0
+VNET.US,D,20250203,000000,7.04,7.47,6.75,7.22,4666860,0
+VNET.US,D,20250204,000000,7.76,7.8869,7.32,7.54,4555155,0
+VNET.US,D,20250205,000000,7.44,8.555,7.41,8.51,8602804,0
+VNET.US,D,20250206,000000,8.7,9.15,8.3709,8.94,8496865,0
+VNET.US,D,20250207,000000,9.2,9.345,8.82,9,5855302,0
+VNET.US,D,20250210,000000,9.28,10.57,9.25,10.37,12644609,0
+VNET.US,D,20250211,000000,10.24,10.368,9.71,9.97,10721881,0
+VNET.US,D,20250212,000000,10.255,11.5,10.02,11.31,15273631,0
+VNET.US,D,20250213,000000,10.71,11.765,10.41,11.75,8388807,0
+VNET.US,D,20250214,000000,12.68,13.04,11.25,11.54,17521467,0
+VNET.US,D,20250218,000000,11.68,12.855,11.13,12.06,18987661,0
+VNET.US,D,20250219,000000,12.08,14.08,11.875,13.04,24114926,0
+VNET.US,D,20250220,000000,15.06,16.13,13,14.68,27837371,0
+VNET.US,D,20250221,000000,15.725,16.09,14.56,14.59,18641478,0
+VNET.US,D,20250224,000000,13.662,13.71,11.64,13.29,21160253,0
+VNET.US,D,20250225,000000,13.41,14.14,12.5,13.55,11028334,0
+VNET.US,D,20250226,000000,13.7,13.9,12.5,12.88,10334983,0
+VNET.US,D,20250227,000000,12.02,12.49,10.85,11.91,13381405,0
+VNET.US,D,20250228,000000,10.69,11.895,10.42,11.73,9942656,0
+VNET.US,D,20250303,000000,11.29,11.29,8.98,9.96,16295221,0
+VNET.US,D,20250304,000000,10,11.08,9.79,10.71,10584855,0
+VNET.US,D,20250305,000000,11.35,12.53,11.11,12.47,13744762,0
+VNET.US,D,20250306,000000,11.94,13.19,11.87,12.07,14132197,0
+VNET.US,D,20250307,000000,11.855,11.9397,11.08,11.47,9818056,0
+VNET.US,D,20250310,000000,10.98,11.58,10.6,11.43,8621164,0
+VNET.US,D,20250311,000000,11.85,12.09,11.3017,11.91,12765948,0
+VNET.US,D,20250312,000000,11.665,12.15,10.66,11,14542406,0
+VNET.US,D,20250313,000000,9.995,10.45,9.715,10.4,25342715,0
+VNET.US,D,20250314,000000,11.14,11.75,11.06,11.65,10674591,0
+VNET.US,D,20250317,000000,11.45,11.91,11.31,11.38,11138400,0
+VNET.US,D,20250318,000000,11.5,11.5,10.69,10.94,11302605,0
+VNET.US,D,20250319,000000,10.3,10.6,9.77,9.85,19257112,0
+VNET.US,D,20250320,000000,9.5,9.655,8.675,8.86,11615906,0
+VNET.US,D,20250321,000000,8.85,8.85,8.205,8.71,10253351,0
+VNET.US,D,20250324,000000,8.92,9.15,8.88,8.99,8018259,0
+VNET.US,D,20250325,000000,8.89,8.925,8.3739,8.48,7490156,0
+VNET.US,D,20250326,000000,8.43,8.995,8.23,8.9,7818253,0
+VNET.US,D,20250327,000000,8.9,9.065,8.8069,9.01,10216767,0
+VNET.US,D,20250328,000000,8.76,8.86,7.86,8.25,11120096,0
+VNET.US,D,20250331,000000,7.97,8.287,7.68,8.2,8182855,0
+VNET.US,D,20250401,000000,8.07,8.175,7.67,7.88,6757506,0
+VNET.US,D,20250402,000000,7.98,8.23,7.9,8.12,2974296,0
+VNET.US,D,20250403,000000,7.655,7.78,7.3,7.33,4628663,0
+VNET.US,D,20250404,000000,6.85,6.95,6.12,6.39,9957255,0
+VNET.US,D,20250407,000000,5.7,6.79,5.54,6.44,11863314,0
+VNET.US,D,20250408,000000,6.71,6.71,5.51,5.77,10918997,0
+VNET.US,D,20250409,000000,5.66,6.45,4.87,5.9,25433102,0
+VNET.US,D,20250410,000000,5.89,6.09,5.49,5.67,8658631,0
+VNET.US,D,20250411,000000,5.76,5.955,5.3818,5.54,7242699,0
+VNET.US,D,20250414,000000,5.6,6.26,5.415,5.5,8414259,0
+VNET.US,D,20250415,000000,5.51,5.78,5.37,5.39,5730812,0
+VNET.US,D,20250416,000000,5.34,5.34,4.65,4.74,19178708,0
+VNET.US,D,20250417,000000,4.93,5.22,4.8901,5.02,7828644,0
+VNET.US,D,20250421,000000,5.03,5.099,4.69,4.8,4341593,0
+VNET.US,D,20250422,000000,4.985,5.0799,4.765,4.87,4637739,0
+VNET.US,D,20250423,000000,5.28,6.0382,5.25,5.29,9479166,0
+VNET.US,D,20250424,000000,5.29,5.56,5.22,5.42,4554875,0
+VNET.US,D,20250425,000000,5.35,5.425,5.175,5.38,3201438,0
+VNET.US,D,20250428,000000,5.37,5.63,5.29,5.44,2033146,0
+VNET.US,D,20250429,000000,5.55,5.83,5.51,5.66,7509946,0
+VNET.US,D,20250430,000000,5.95,6.36,5.81,6.29,8334043,0
+VNET.US,D,20250501,000000,6.54,6.6,6.235,6.27,5251743,0
+VNET.US,D,20250502,000000,6.735,7.32,6.6,7.08,8635962,0
+VNET.US,D,20250505,000000,7.01,7.12,6.77,6.96,4616975,0
+VNET.US,D,20250506,000000,7.005,7.19,6.785,6.83,7775618,0
+VNET.US,D,20250507,000000,6.68,6.74,6.21,6.3,6133274,0
+VNET.US,D,20250508,000000,6.445,6.47,5.81,6,13062367,0
+VNET.US,D,20250509,000000,6,6.2,5.855,5.96,3800553,0
+VNET.US,D,20250512,000000,6.8,7.56,6.8,7.23,12966454,0
+VNET.US,D,20250513,000000,6.94,6.99,6.31,6.39,9419583,0
+VNET.US,D,20250514,000000,6.71,6.73,6.085,6.23,6284378,0
+VNET.US,D,20250515,000000,5.82,6.07,5.6,5.99,5552789,0
+VNET.US,D,20250516,000000,6.03,6.48,5.985,6.43,4783003,0
+VNET.US,D,20250519,000000,6.29,6.34,6.16,6.3,2693966,0
+VNET.US,D,20250520,000000,6.49,6.62,6.21,6.22,3460800,0
+VNET.US,D,20250521,000000,6.33,6.7096,6.31,6.48,4947880,0
+VNET.US,D,20250522,000000,6.24,6.32,6.03,6.05,3808992,0
+VNET.US,D,20250523,000000,6.01,6.058,5.935,5.985,2101043,0
+VNET.US,D,20250527,000000,6.05,6.225,5.95,6.04,8557936,0
+VNET.US,D,20250528,000000,5.62,5.915,5.265,5.39,9908054,0
+VNET.US,D,20250529,000000,5.55,5.63,5.435,5.46,4052998,0
+VNET.US,D,20250530,000000,5.285,5.38,5.145,5.34,5143405,0
+VNET.US,D,20250602,000000,5.4,5.575,5.35,5.52,2636710,0
+VNET.US,D,20250603,000000,5.5,5.65,5.465,5.54,2262708,0
+VNET.US,D,20250604,000000,5.61,5.9,5.6002,5.82,4087436,0
+VNET.US,D,20250605,000000,6.15,6.2,5.77,6.03,6575770,0
+VNET.US,D,20250606,000000,6.03,6.07,5.85,5.91,3617299,0
+VNET.US,D,20250609,000000,6.12,6.35,6.085,6.15,3323971,0
+VNET.US,D,20250610,000000,6.06,6.11,5.86,6.06,2283660,0
+VNET.US,D,20250611,000000,6.11,6.12,5.95,6.02,1571325,0
+VNET.US,D,20250612,000000,5.95,6.01,5.75,5.78,2424030,0
+VNET.US,D,20250613,000000,5.68,5.72,5.41,5.44,2297055,0
+VNET.US,D,20250616,000000,5.52,5.69,5.465,5.68,2460042,0
+VNET.US,D,20250617,000000,5.6,5.6,5.4513,5.55,3481259,0
+VNET.US,D,20250618,000000,5.5,5.66,5.44,5.44,3229877,0
+VNET.US,D,20250620,000000,5.49,5.52,5.355,5.48,5239762,0
+VNET.US,D,20250623,000000,5.49,5.63,5.31,5.45,1906773,0
+VNET.US,D,20250624,000000,5.61,5.951,5.55,5.84,6489448,0
+VNET.US,D,20250625,000000,6.03,6.2,5.895,6,4624534,0
+VNET.US,D,20250626,000000,5.98,5.98,5.8,5.91,4411041,0
+VNET.US,D,20250627,000000,6.18,7.05,6.07,6.98,20331648,0
+VNET.US,D,20250630,000000,7.04,7.285,6.81,6.9,11556492,0
+VNET.US,D,20250701,000000,6.85,6.9,6.41,6.61,5615433,0
+VNET.US,D,20250702,000000,6.81,7.345,6.795,7.08,15091337,0
+VNET.US,D,20250703,000000,7.15,7.78,7.14,7.75,8971294,0
+VNET.US,D,20250707,000000,7.498,7.7,7.31,7.54,7489034,0
+VNET.US,D,20250708,000000,7.68,7.76,7.43,7.56,6364629,0
+VNET.US,D,20250709,000000,7.52,7.57,7.03,7.18,7000785,0
+VNET.US,D,20250710,000000,7.27,7.27,6.815,6.97,4948278,0
+VNET.US,D,20250711,000000,6.95,8,6.95,7.95,13399710,0
+VNET.US,D,20250714,000000,8.215,8.25,7.849,7.92,9659871,0
+VNET.US,D,20250715,000000,9.008,9.12,8.37,9.04,23994110,0
+VNET.US,D,20250716,000000,9,9.05,8.465,8.79,8584923,0
+VNET.US,D,20250717,000000,8.8,9.42,8.6548,8.76,7873303,0
+VNET.US,D,20250718,000000,8.91,9.3,8.75,9.01,6301906,0
+VNET.US,D,20250721,000000,8.92,8.92,8.205,8.43,7880722,0
+VNET.US,D,20250722,000000,8.445,8.445,7.838,8.09,5543069,0
+VNET.US,D,20250723,000000,8.42,8.84,8.11,8.74,6272890,0
+VNET.US,D,20250724,000000,8.63,8.685,8.32,8.33,4411995,0
+VNET.US,D,20250725,000000,8.26,8.4,8.11,8.26,2929974,0
+VNET.US,D,20250728,000000,8.145,8.45,8.145,8.34,2997981,0
+VNET.US,D,20250729,000000,8.63,8.78,8.1,8.28,5693978,0
+VNET.US,D,20250730,000000,8.11,8.245,7.9523,8.02,3647793,0
+VNET.US,D,20250731,000000,8.02,8.53,8.01,8.31,7587241,0
+VNET.US,D,20250801,000000,7.895,7.895,7.17,7.49,8422628,0
+VNET.US,D,20250804,000000,7.67,7.86,7.64,7.82,2392101,0
+VNET.US,D,20250805,000000,7.91,8.125,7.78,7.83,4189422,0
+VNET.US,D,20250806,000000,7.82,8.07,7.72,8.01,2509510,0
+VNET.US,D,20250807,000000,8.19,8.43,8.135,8.15,4290672,0
+VNET.US,D,20250808,000000,8.04,8.1,7.835,7.98,3226679,0
+VNET.US,D,20250811,000000,8.25,8.41,7.9,8.02,3589060,0
+VNET.US,D,20250812,000000,7.9,8.01,7.28,7.8,5969218,0
+VNET.US,D,20250813,000000,7.89,8.3,7.85,8.01,4489659,0
+VNET.US,D,20250814,000000,7.87,8.215,7.87,7.95,4452975,0
+VNET.US,D,20250815,000000,8,8.0499,7.73,7.77,3137649,0
+VNET.US,D,20250818,000000,7.93,8.1796,7.725,7.75,4516242,0
+VNET.US,D,20250819,000000,7.87,8.3,7.79,7.84,4865017,0
+VNET.US,D,20250820,000000,7.85,7.99,7.405,7.98,4559545,0
+VNET.US,D,20250821,000000,7.45,7.93,7.27,7.34,7365842,0
+VNET.US,D,20250822,000000,7.65,8.725,7.405,8.29,9459400,0
+VNET.US,D,20250825,000000,8.39,8.3964,7.755,7.84,4922952,0
+VNET.US,D,20250826,000000,7.84,8.365,7.8,7.81,5811528,0
+VNET.US,D,20250827,000000,7.83,7.87,7.665,7.8,2535441,0
+VNET.US,D,20250828,000000,7.89,8.545,7.88,8.53,8533348,0
+VNET.US,D,20250829,000000,8.9,9.14,8.46,8.66,14156877,0
+VNET.US,D,20250902,000000,8.35,8.49,7.91,8.06,5579111,0
+VNET.US,D,20250903,000000,8.02,8.21,7.915,8,2884416,0
+VNET.US,D,20250904,000000,7.75,7.75,7.37,7.64,5283177,0
+VNET.US,D,20250905,000000,8.07,8.51,7.77,7.9,10674978,0
+VNET.US,D,20250908,000000,8.12,8.1434,7.68,7.68,3904217,0
+VNET.US,D,20250909,000000,7.77,8.34,7.69,8.33,6029752,0
+VNET.US,D,20250910,000000,8.14,8.27,7.855,7.93,3656096,0
+VNET.US,D,20250911,000000,8.39,9.44,8.25,9.11,13567261,0
+VNET.US,D,20250912,000000,9.13,9.7,9.08,9.57,10294755,0
+VNET.US,D,20250915,000000,9.65,9.805,9.15,9.59,9720918,0
+VNET.US,D,20250916,000000,9.49,9.61,8.92,9.59,6512459,0
+VNET.US,D,20250917,000000,9.89,10.19,9.7,9.85,9101372,0
+VNET.US,D,20250918,000000,9.62,10.19,9.35,9.95,7123876,0
+VNET.US,D,20250919,000000,9.61,10.02,9.37,9.63,8446873,0
+VNET.US,D,20250922,000000,9.93,10.37,9.58,10.05,8367910,0
+VNET.US,D,20250923,000000,10,10.14,9.115,9.35,9519055,0
+VNET.US,D,20250924,000000,9.97,10.85,9.94,10.37,18110795,0
+VNET.US,D,20250925,000000,10.19,11.68,10.14,11.13,17397373,0
+VNET.US,D,20250926,000000,10.715,11.0499,10.11,10.8,8561763,0
+VNET.US,D,20250929,000000,11.18,11.29,10.37,10.41,7761688,0
+VNET.US,D,20250930,000000,10.55,11.09,10.14,10.33,5630636,0
+VNET.US,D,20251001,000000,10.31,10.855,10.12,10.76,3322770,0
+VNET.US,D,20251002,000000,11.33,11.8,10.895,11.24,8582943,0
+VNET.US,D,20251003,000000,11.13,11.15,10.52,10.58,4848393,0
+VNET.US,D,20251006,000000,10.7,10.94,10.525,10.61,3010128,0
+VNET.US,D,20251007,000000,10.63,10.73,9.63,9.93,7006111,0
+VNET.US,D,20251008,000000,10.03,10.15,9.82,9.89,3397434,0
+VNET.US,D,20251009,000000,9.85,9.9585,9.41,9.58,5428842,0
+VNET.US,D,20251010,000000,9.47,9.6181,8.37,8.51,13541439,0
+VNET.US,D,20251013,000000,9.23,9.58,9,9.41,6200257,0
+VNET.US,D,20251014,000000,8.81,9.19,8.72,9.18,4650125,0
+VNET.US,D,20251015,000000,9.5,9.718,9.33,9.59,6758255,0
+VNET.US,D,20251016,000000,9.55,9.55,9.015,9.03,5304928,0
+VNET.US,D,20251017,000000,9,9.01,8.58,8.76,3366004,0
+VNET.US,D,20251020,000000,8.95,9.495,8.925,9.37,3591873,0
+VNET.US,D,20251021,000000,9.26,9.475,9.14,9.36,2064635,0
+VNET.US,D,20251022,000000,9.255,9.54,8.845,9.07,3256905,0
+VNET.US,D,20251023,000000,9.23,9.58,9.1,9.39,2346357,0
+VNET.US,D,20251024,000000,9.63,9.89,9.55,9.62,4332265,0
+VNET.US,D,20251027,000000,10.02,10.47,9.945,10.02,4490653,0
+VNET.US,D,20251028,000000,9.91,10.52,9.91,10.24,3810662,0
+VNET.US,D,20251029,000000,10.8,11.67,10.785,11.04,10028449,0
+VNET.US,D,20251030,000000,10.78,10.87,10.335,10.41,3996141,0
+VNET.US,D,20251031,000000,10.37,10.72,10.34,10.4,2328288,0
+VNET.US,D,20251103,000000,10.31,10.35,9.905,10.14,2710190,0
+VNET.US,D,20251104,000000,9.748,9.85,9.22,9.28,3764398,0
+VNET.US,D,20251105,000000,9.46,10,9.23,9.83,3926161,0
+VNET.US,D,20251106,000000,10.05,10.52,9.88,9.965,4451279,0
+VNET.US,D,20251107,000000,9.59,9.67,9.32,9.65,2842443,0
+VNET.US,D,20251110,000000,10.02,10.12,9.63,9.7,2947389,0
+VNET.US,D,20251111,000000,9.71,10.3,9.62,9.79,4786845,0
+VNET.US,D,20251112,000000,9.7,9.779,8.97,8.97,3839375,0
+VNET.US,D,20251113,000000,9.06,9.06,8.55,8.77,6020284,0
+VNET.US,D,20251114,000000,8.4,8.94,8.18,8.8,6316792,0
+VNET.US,D,20251117,000000,8.68,8.98,8.47,8.58,3224973,0
+VNET.US,D,20251118,000000,8.4,8.78,8.23,8.665,4519706,0
+VNET.US,D,20251119,000000,8.51,8.57,7.96,8.32,9699988,0
+VNET.US,D,20251120,000000,8.795,9.05,8.03,8.22,7200641,0
+VNET.US,D,20251121,000000,8.06,8.96,7.68,8.39,7971843,0
+VNET.US,D,20251124,000000,8.66,9.22,8.64,8.89,4928495,0
+VNET.US,D,20251125,000000,9,9.07,8.73,8.94,4807945,0
+VNET.US,D,20251126,000000,8.93,8.985,8.74,8.91,1645893,0
+VNET.US,D,20251128,000000,8.91,8.95,8.71,8.94,1362987,0
+VNET.US,D,20251201,000000,8.87,8.97,8.71,8.97,2261699,0
+VNET.US,D,20251202,000000,8.97,8.97,8.73,8.77,2073760,0
+VNET.US,D,20251203,000000,8.58,9.005,8.46,8.89,1509832,0
+VNET.US,D,20251204,000000,8.87,9.005,8.8,8.85,1943011,0
+VNET.US,D,20251205,000000,8.95,8.99,8.88,8.94,1510079,0
+VNET.US,D,20251208,000000,9.01,9.54,9,9.33,2911924,0
+VNET.US,D,20251209,000000,9.315,9.53,9.04,9.52,2701450,0
+VNET.US,D,20251210,000000,9.57,9.57,9.08,9.09,1517818,0
+VNET.US,D,20251211,000000,9.04,9.33,8.83,9.24,1786313,0
+VNET.US,D,20251212,000000,9.32,9.36,8.77,9.18,3664961,0
+VNET.US,D,20251215,000000,9.07,9.23,8.745,8.91,3330675,0
+VNET.US,D,20251216,000000,8.69,8.81,8.31,8.75,5310610,0
+VNET.US,D,20251217,000000,8.79,8.9,8.33,8.45,6375058,0
+VNET.US,D,20251218,000000,8.52,8.61,8.35,8.5,7068756,0
+VNET.US,D,20251219,000000,8.44,8.91,8.44,8.75,5528849,0
+VNET.US,D,20251222,000000,8.96,8.96,8.56,8.7,3241755,0
+VNET.US,D,20251223,000000,8.57,8.7,8.51,8.61,1886490,0
+VNET.US,D,20251224,000000,8.5,8.63,8.43,8.58,1064754,0
+VNET.US,D,20251226,000000,8.55,8.83,8.53,8.69,1898730,0
+VNET.US,D,20251229,000000,8.55,8.69,8.4501,8.64,1744590,0
+VNET.US,D,20251230,000000,8.75,8.775,8.45,8.48,1582868,0
+VNET.US,D,20251231,000000,8.57,8.57,8.35,8.46,1475167,0
+VNET.US,D,20260102,000000,8.76,9.29,8.76,9.11,4643977,0
+VNET.US,D,20260105,000000,9.13,9.4,8.98,9.34,3250817,0
+VNET.US,D,20260106,000000,9.5,9.515,9.08,9.29,2478752,0
+VNET.US,D,20260107,000000,9.5,9.735,9.295,9.31,4087432,0
+VNET.US,D,20260108,000000,9.5,10.41,9.47,10.32,8548454,0
+VNET.US,D,20260109,000000,10.53,10.99,10.335,10.42,4624752,0
+VNET.US,D,20260112,000000,10.895,11.58,10.71,11.38,12318278,0
+VNET.US,D,20260113,000000,10.99,11.945,10.91,11.12,8714751,0
+VNET.US,D,20260114,000000,11.2,12.31,11,11.94,10200381,0
+VNET.US,D,20260115,000000,11.7,11.7,11.01,11.49,5337892,0
+VNET.US,D,20260116,000000,11.4,11.43,10.34,10.555,9007201,0
+VNET.US,D,20260120,000000,10.11,10.205,9.32,9.48,12392662,0
+VNET.US,D,20260121,000000,9.92,10.2,9.82,10.12,5537136,0
+VNET.US,D,20260122,000000,10.2,10.855,10.15,10.41,4690282,0
+VNET.US,D,20260123,000000,10.95,10.97,10.535,10.61,2337700,0
+VNET.US,D,20260126,000000,10.61,11.315,10.55,10.88,4121334,0
+VNET.US,D,20260127,000000,11.48,11.8486,11.3,11.34,5260893,0
+VNET.US,D,20260128,000000,11.5,11.51,11.0301,11.29,3696059,0
+VNET.US,D,20260129,000000,11.45,11.48,10.82,11,3540622,0
+VNET.US,D,20260130,000000,10.63,10.63,10.34,10.53,5154014,0
+VNET.US,D,20260202,000000,10.19,11.29,10.17,10.92,4939460,0
+VNET.US,D,20260203,000000,10.97,11.49,10.47,10.86,4037426,0
+VNET.US,D,20260204,000000,10.84,10.84,9.745,10.27,5585432,0
+VNET.US,D,20260205,000000,10.16,10.39,9.905,10.12,2627753,0
+VNET.US,D,20260206,000000,10.33,11.3,10.3,11.2,5877233,0
+VNET.US,D,20260209,000000,11.295,12.02,11.04,11.85,8233415,0
+VNET.US,D,20260210,000000,11.9,12.598,11.7,12.07,6708501,0
+VNET.US,D,20260211,000000,12.41,13.74,12.14,13.54,12476118,0
+VNET.US,D,20260212,000000,14.06,14.46,13.92,14.03,15744617,0
+VNET.US,D,20260213,000000,13.15,13.9,12.55,13.8,7773884,0
+VNET.US,D,20260217,000000,14.26,14.48,13.51,13.75,3984463,0
+VNET.US,D,20260218,000000,12.39,12.66,11.995,12.455,18477238,0
diff --git a/daily/us/nasdaq stocks/3/vod.us.txt b/daily/us/nasdaq stocks/3/vod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b4cb4266bbd1e09b94c592a91f688e3bb85324f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vod.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOD.US,D,20050225,000000,14.3106,14.3582,14.2545,14.2984,4867352.3288478,0
+VOD.US,D,20050228,000000,14.2984,14.3208,14.1172,14.1975,3657339.1028697,0
+VOD.US,D,20050301,000000,14.3358,14.4946,14.3358,14.4703,2976313.0039219,0
+VOD.US,D,20050302,000000,14.4582,14.544,14.4385,14.4768,3335006.9307109,0
+VOD.US,D,20050303,000000,14.5142,14.5561,14.4618,14.4899,3373296.1570946,0
+VOD.US,D,20050304,000000,14.5814,14.743,14.5702,14.6878,2407419.7158704,0
+VOD.US,D,20050307,000000,14.6561,14.8037,14.6505,14.7355,1793125.9014824,0
+VOD.US,D,20050308,000000,14.8288,14.8466,14.7962,14.7962,2569477.2576358,0
+VOD.US,D,20050309,000000,14.7242,14.7495,14.5515,14.5945,4512863.5029343,0
+VOD.US,D,20050310,000000,14.5086,14.5515,14.4021,14.445,11108708.251281,0
+VOD.US,D,20050311,000000,14.5086,14.5515,14.4703,14.4946,2700671.6933568,0
+VOD.US,D,20050314,000000,14.2657,14.3731,14.2545,14.3358,6569672.8943865,0
+VOD.US,D,20050315,000000,14.4703,14.5086,14.3405,14.3405,3732632.5744681,0
+VOD.US,D,20050316,000000,14.4824,14.5188,14.3769,14.4208,3123018.2331706,0
+VOD.US,D,20050317,000000,14.4208,14.4703,14.3769,14.4021,2244716.4710675,0
+VOD.US,D,20050318,000000,14.4021,14.4208,14.3208,14.3965,2718441.9121067,0
+VOD.US,D,20050321,000000,14.3909,14.4151,14.2909,14.3909,2113198.648419,0
+VOD.US,D,20050322,000000,14.3769,14.4329,14.2041,14.2284,1975375.8515012,0
+VOD.US,D,20050323,000000,14.2041,14.2778,14.1677,14.1929,5333165.4983386,0
+VOD.US,D,20050324,000000,14.4768,14.5702,14.4208,14.4208,4527727.5226069,0
+VOD.US,D,20050328,000000,14.4385,14.5702,14.4385,14.445,2122241.7033959,0
+VOD.US,D,20050329,000000,14.3208,14.3909,14.1975,14.2106,2044851.5708568,0
+VOD.US,D,20050330,000000,14.3358,14.445,14.3283,14.4282,2349412.4534481,0
+VOD.US,D,20050331,000000,14.4618,14.4618,14.2984,14.3405,2301107.8696697,0
+VOD.US,D,20050401,000000,14.5244,14.5319,14.2218,14.2218,2788727.1695987,0
+VOD.US,D,20050404,000000,14.2041,14.2844,14.1677,14.2844,3016543.6226884,0
+VOD.US,D,20050405,000000,14.3769,14.4086,14.2984,14.3358,2833971.3565597,0
+VOD.US,D,20050406,000000,14.3152,14.3152,14.1677,14.1929,3107510.6520958,0
+VOD.US,D,20050407,000000,14.3769,14.5142,14.3535,14.4385,4240292.2265456,0
+VOD.US,D,20050408,000000,14.3461,14.4086,14.2844,14.3358,1629612.0477253,0
+VOD.US,D,20050411,000000,14.4525,14.4768,14.3909,14.4208,1745299.9731893,0
+VOD.US,D,20050412,000000,14.3358,14.4151,14.2106,14.4086,3785785.8205243,0
+VOD.US,D,20050413,000000,14.4208,14.4582,14.3405,14.3731,1624608.1168896,0
+VOD.US,D,20050414,000000,14.3461,14.3647,14.2171,14.2405,1521039.7054848,0
+VOD.US,D,20050415,000000,14.1742,14.2106,13.9566,14.0248,2920087.5820541,0
+VOD.US,D,20050418,000000,14.1368,14.1789,14.0808,14.0967,1650616.1357505,0
+VOD.US,D,20050419,000000,14.247,14.2545,14.1677,14.2284,2937533.3430587,0
+VOD.US,D,20050420,000000,14.1593,14.1677,13.9996,14.0248,1903800.2587518,0
+VOD.US,D,20050421,000000,14.1546,14.2657,14.1294,14.2284,4356133.2789322,0
+VOD.US,D,20050422,000000,14.2723,14.2723,14.0753,14.1172,3963841.377844,0
+VOD.US,D,20050425,000000,14.2041,14.2405,14.1368,14.2041,2760941.5934541,0
+VOD.US,D,20050426,000000,14.0603,14.0753,13.9333,13.9566,3382022.2500498,0
+VOD.US,D,20050427,000000,13.9566,14.0314,13.9137,14.0071,2153431.4088208,0
+VOD.US,D,20050428,000000,13.9436,14.0314,13.8754,13.8941,1906708.5994644,0
+VOD.US,D,20050429,000000,14.1117,14.1172,13.9566,14.1172,3299456.8558525,0
+VOD.US,D,20050502,000000,14.0118,14.1172,14.0118,14.0883,2288826.6621468,0
+VOD.US,D,20050503,000000,14.0314,14.1425,14.0118,14.1172,2368968.7960229,0
+VOD.US,D,20050504,000000,14.1929,14.4385,14.1929,14.4385,2577556.576736,0
+VOD.US,D,20050505,000000,14.3283,14.3461,14.2171,14.2545,1852422.4283441,0
+VOD.US,D,20050506,000000,14.1789,14.2545,14.1677,14.1929,4636789.2285093,0
+VOD.US,D,20050509,000000,14.0071,14.1425,13.9744,14.1294,2983587.0681562,0
+VOD.US,D,20050510,000000,13.9333,14.0753,13.9248,13.9744,2064723.8046356,0
+VOD.US,D,20050511,000000,14.1238,14.1425,14.0118,14.1238,2646545.074065,0
+VOD.US,D,20050512,000000,14.0173,14.0967,13.9566,13.9744,2828963.1424535,0
+VOD.US,D,20050513,000000,13.938,14.0314,13.9015,13.9744,3238869.9937335,0
+VOD.US,D,20050516,000000,13.839,13.8754,13.7577,13.8455,4944258.4518133,0
+VOD.US,D,20050517,000000,13.8511,13.8941,13.796,13.8819,3743938.2671201,0
+VOD.US,D,20050518,000000,13.796,13.9248,13.7325,13.8819,3706134.1211277,0
+VOD.US,D,20050519,000000,13.9436,14.0808,13.938,14.0565,6164610.4221136,0
+VOD.US,D,20050520,000000,14.2405,14.4151,14.2349,14.4151,4850222.4590472,0
+VOD.US,D,20050523,000000,14.3535,14.5393,14.3358,14.5086,5053156.3226166,0
+VOD.US,D,20050524,000000,13.9015,13.9015,13.6849,13.6849,15805763.096617,0
+VOD.US,D,20050525,000000,13.7577,13.7577,13.5047,13.5793,13764138.97013,0
+VOD.US,D,20050526,000000,13.6708,13.7007,13.6158,13.6653,7945134.9415985,0
+VOD.US,D,20050527,000000,13.6475,13.7092,13.6046,13.6708,5532217.64796,0
+VOD.US,D,20050531,000000,13.7007,13.7484,13.5793,13.599,6992340.6794924,0
+VOD.US,D,20050601,000000,13.4178,13.7707,13.33,13.7707,16027119.30688,0
+VOD.US,D,20050602,000000,13.3617,13.4374,13.33,13.3935,5718511.0053907,0
+VOD.US,D,20050603,000000,13.3935,13.4094,13.2992,13.3692,3304791.6693392,0
+VOD.US,D,20050606,000000,13.3617,13.3617,13.3067,13.3253,4408651.5301274,0
+VOD.US,D,20050607,000000,13.599,13.6653,13.5925,13.6158,5229920.4738614,0
+VOD.US,D,20050608,000000,13.528,13.528,13.3805,13.3805,5257869.885105,0
+VOD.US,D,20050609,000000,13.4178,13.4616,13.3617,13.4616,1922380.0156381,0
+VOD.US,D,20050610,000000,13.4309,13.4495,13.2338,13.2693,2699222.8770888,0
+VOD.US,D,20050613,000000,13.1526,13.1703,13.0862,13.1404,3442774.0180855,0
+VOD.US,D,20050614,000000,13.2338,13.2581,13.1526,13.2385,3173754.6438114,0
+VOD.US,D,20050615,000000,13.3617,13.4094,13.3141,13.4066,2990371.7687286,0
+VOD.US,D,20050616,000000,13.4916,13.4916,13.3562,13.4066,2430849.2058521,0
+VOD.US,D,20050617,000000,13.5233,13.5682,13.4374,13.4962,4580076.5846149,0
+VOD.US,D,20050620,000000,13.4309,13.4869,13.3617,13.4495,2674661.5328607,0
+VOD.US,D,20050621,000000,13.4374,13.4916,13.4066,13.4869,2400795.6379441,0
+VOD.US,D,20050622,000000,13.4869,13.4916,13.4094,13.4869,3894203.9650246,0
+VOD.US,D,20050623,000000,13.3562,13.4066,13.1881,13.2272,3017513.7834711,0
+VOD.US,D,20050624,000000,13.2749,13.2824,13.1647,13.1965,2876295.4238141,0
+VOD.US,D,20050627,000000,13.2076,13.2338,13.1264,13.1825,3927812.6475001,0
+VOD.US,D,20050628,000000,13.1329,13.2198,13.1087,13.1965,2803113.6046035,0
+VOD.US,D,20050629,000000,13.3459,13.4066,13.2749,13.3506,4489110.6260251,0
+VOD.US,D,20050630,000000,13.3459,13.4001,13.1087,13.1329,3518223.8290594,0
+VOD.US,D,20050701,000000,13.0881,13.1087,13.0097,13.0536,4479094.1978127,0
+VOD.US,D,20050705,000000,12.9228,12.9592,12.8677,12.9051,9956217.2073336,0
+VOD.US,D,20050706,000000,13.1778,13.2338,13.0583,13.0666,5694435.8123715,0
+VOD.US,D,20050707,000000,12.8126,12.9854,12.7986,12.9854,4782200.9100478,0
+VOD.US,D,20050708,000000,13.0395,13.1825,13.0227,13.1647,3014122.5040025,0
+VOD.US,D,20050711,000000,13.2693,13.4252,13.2693,13.4066,4455664.707831,0
+VOD.US,D,20050712,000000,13.6391,13.7167,13.5793,13.6606,4324311.7910991,0
+VOD.US,D,20050713,000000,13.5728,13.6531,13.4916,13.6354,4585245.4213672,0
+VOD.US,D,20050714,000000,13.7007,13.7381,13.6158,13.6391,1667743.8639158,0
+VOD.US,D,20050715,000000,13.4813,13.585,13.4374,13.5532,2860949.5362031,0
+VOD.US,D,20050718,000000,13.4178,13.4374,13.3141,13.3506,2605021.978406,0
+VOD.US,D,20050719,000000,13.3141,13.4178,13.2338,13.3617,4850386.2941463,0
+VOD.US,D,20050720,000000,13.2749,13.4178,13.2385,13.3935,4536127.0161817,0
+VOD.US,D,20050721,000000,13.4252,13.4869,13.3562,13.4178,2695018.8470308,0
+VOD.US,D,20050722,000000,13.4374,13.528,13.4374,13.4916,2949815.6213993,0
+VOD.US,D,20050725,000000,13.6214,13.7484,13.5532,13.7007,4896920.8163644,0
+VOD.US,D,20050726,000000,13.8754,14.0118,13.8754,13.9566,4745202.0189214,0
+VOD.US,D,20050727,000000,13.9015,13.9884,13.8035,13.9707,2338430.1477236,0
+VOD.US,D,20050728,000000,14.0173,14.0808,13.9566,14.0603,6460449.4950203,0
+VOD.US,D,20050729,000000,13.9884,14.0314,13.9248,13.9501,2610517.4145389,0
+VOD.US,D,20050801,000000,13.9632,13.9996,13.8903,13.9072,2853354.2266766,0
+VOD.US,D,20050802,000000,14.0416,14.1425,13.9884,14.0118,4818397.7587613,0
+VOD.US,D,20050803,000000,13.9996,14.036,13.9566,13.9996,1876661.4564622,0
+VOD.US,D,20050804,000000,13.9015,13.9707,13.8511,13.9137,2040812.4467155,0
+VOD.US,D,20050805,000000,14.051,14.051,13.8941,13.9501,1932560.2789496,0
+VOD.US,D,20050808,000000,14.1546,14.1742,14.051,14.051,2696957.0269607,0
+VOD.US,D,20050809,000000,14.1238,14.1546,14.0808,14.1051,1638180.7304874,0
+VOD.US,D,20050810,000000,14.2545,14.2909,14.1238,14.1677,2078457.0408794,0
+VOD.US,D,20050811,000000,14.3769,14.4618,14.3535,14.4208,3165192.3859552,0
+VOD.US,D,20050812,000000,14.4582,14.601,14.4525,14.5188,3293965.7029903,0
+VOD.US,D,20050815,000000,14.8037,14.812,14.6318,14.756,3700640.8266302,0
+VOD.US,D,20050816,000000,14.6878,14.7177,14.587,14.6057,2359591.645942,0
+VOD.US,D,20050817,000000,14.6944,14.812,14.6748,14.7177,3298645.1760807,0
+VOD.US,D,20050818,000000,14.6384,14.6991,14.6318,14.6795,1546731.8331416,0
+VOD.US,D,20050819,000000,14.8597,15.0025,14.8597,14.9726,2645898.30021,0
+VOD.US,D,20050822,000000,15.0717,15.1445,14.9914,15.0278,2262162.2320722,0
+VOD.US,D,20050823,000000,14.9615,14.9783,14.9045,14.9465,1792313.1508929,0
+VOD.US,D,20050824,000000,14.855,14.884,14.7046,14.7606,3686099.1230676,0
+VOD.US,D,20050825,000000,14.7177,14.7812,14.6748,14.743,1769371.9537555,0
+VOD.US,D,20050826,000000,14.6617,14.6795,14.5142,14.5515,2127254.2007727,0
+VOD.US,D,20050829,000000,14.4021,14.5627,14.3965,14.5515,1302916.2936801,0
+VOD.US,D,20050830,000000,14.5945,14.6057,14.4946,14.5702,2779843.6664503,0
+VOD.US,D,20050831,000000,14.6748,14.7747,14.6617,14.7177,6934820.6390968,0
+VOD.US,D,20050901,000000,14.884,15.0165,14.8429,14.9297,6069769.1744817,0
+VOD.US,D,20050902,000000,14.8914,14.9615,14.884,14.8989,3038198.7678393,0
+VOD.US,D,20050906,000000,15.01,15.0334,14.9465,14.996,2914916.6036664,0
+VOD.US,D,20050907,000000,14.884,14.9297,14.8233,14.8914,1958733.2037272,0
+VOD.US,D,20050908,000000,14.8466,14.9297,14.8288,14.8466,2008821.7696953,0
+VOD.US,D,20050909,000000,14.812,14.8989,14.8037,14.8597,1908652.1334825,0
+VOD.US,D,20050912,000000,14.7812,14.884,14.7747,14.8597,1312932.7218926,0
+VOD.US,D,20050913,000000,14.8344,14.8466,14.7177,14.7663,936629.19899983,0
+VOD.US,D,20050914,000000,14.9615,15.0399,14.9344,14.9531,3532119.8295847,0
+VOD.US,D,20050915,000000,15.0165,15.1081,14.9829,15.0652,2413078.9871022,0
+VOD.US,D,20050916,000000,15.1753,15.1949,14.9783,15.138,2423411.3065188,0
+VOD.US,D,20050919,000000,14.7962,14.812,14.7177,14.756,2718770.6531223,0
+VOD.US,D,20050920,000000,14.6682,14.7121,14.4824,14.5001,3430654.5040265,0
+VOD.US,D,20050921,000000,14.4525,14.4703,14.3106,14.3208,2789538.8493705,0
+VOD.US,D,20050922,000000,14.2545,14.3358,14.2106,14.2984,2723133.1641912,0
+VOD.US,D,20050923,000000,14.3647,14.445,14.3461,14.4208,1711528.5264323,0
+VOD.US,D,20050926,000000,14.2602,14.2984,14.2218,14.2602,3881761.064038,0
+VOD.US,D,20050927,000000,14.1368,14.2657,14.1238,14.2349,5364828.5051608,0
+VOD.US,D,20050928,000000,14.1677,14.2545,14.1368,14.2171,3988399.5096192,0
+VOD.US,D,20050929,000000,14.051,14.1677,14.0173,14.1425,2981321.2180281,0
+VOD.US,D,20050930,000000,14.0416,14.1425,13.9996,14.0248,3849606.5519187,0
+VOD.US,D,20051003,000000,14.0118,14.0173,13.9015,13.9137,4348062.5263731,0
+VOD.US,D,20051004,000000,14.2349,14.3358,14.1789,14.2106,6145544.5140183,0
+VOD.US,D,20051005,000000,14.4329,14.4385,14.247,14.2545,5134270.7589105,0
+VOD.US,D,20051006,000000,14.5086,14.5142,14.3152,14.3535,6403736.851126,0
+VOD.US,D,20051007,000000,14.2984,14.3012,14.2106,14.2602,4126864.7971215,0
+VOD.US,D,20051010,000000,14.2909,14.2909,14.1677,14.2106,1488403.3254271,0
+VOD.US,D,20051011,000000,14.1929,14.1929,14.0753,14.0921,2254735.0409152,0
+VOD.US,D,20051012,000000,14.1425,14.1789,13.995,14.0416,2368806.0317415,0
+VOD.US,D,20051013,000000,13.8455,13.9248,13.7707,13.9193,3989206.9061203,0
+VOD.US,D,20051014,000000,13.9248,14.0753,13.8754,14.0314,1576298.1790229,0
+VOD.US,D,20051017,000000,13.8941,13.9137,13.8081,13.8707,1826894.1357864,0
+VOD.US,D,20051018,000000,13.8342,13.8342,13.7288,13.7484,2590162.242004,0
+VOD.US,D,20051019,000000,13.6849,13.8819,13.5793,13.8511,2849321.5274412,0
+VOD.US,D,20051020,000000,13.6158,13.6708,13.3879,13.4309,7923963.8060213,0
+VOD.US,D,20051021,000000,13.5925,13.6307,13.4916,13.4962,9035740.2216283,0
+VOD.US,D,20051024,000000,13.6606,13.7092,13.5925,13.6924,3708881.8391941,0
+VOD.US,D,20051025,000000,13.7007,13.8567,13.7007,13.7484,3197829.8368305,0
+VOD.US,D,20051026,000000,13.6606,13.7167,13.542,13.5728,1912363.5874256,0
+VOD.US,D,20051027,000000,13.6606,13.6708,13.4869,13.528,3115105.9616223,0
+VOD.US,D,20051028,000000,13.7007,13.8268,13.6606,13.8035,2186230.5531599,0
+VOD.US,D,20051031,000000,14.0416,14.2545,14.0071,14.1789,5707689.3223122,0
+VOD.US,D,20051101,000000,14.2984,14.2984,14.1845,14.2218,2208042.0376862,0
+VOD.US,D,20051102,000000,14.1975,14.4151,14.1975,14.3909,2110933.8691086,0
+VOD.US,D,20051103,000000,14.4618,14.5086,14.3358,14.3461,3816973.384314,0
+VOD.US,D,20051104,000000,14.2106,14.2106,13.9996,14.0921,2122891.6897039,0
+VOD.US,D,20051107,000000,14.1172,14.2106,14.0808,14.1789,3505139.508306,0
+VOD.US,D,20051108,000000,14.3106,14.3358,14.2106,14.2657,3806151.7012355,0
+VOD.US,D,20051109,000000,13.9436,14.1975,13.9137,14.1593,3526143.5963311,0
+VOD.US,D,20051110,000000,13.995,14.051,13.8567,13.98,5971855.7510381,0
+VOD.US,D,20051111,000000,13.7531,13.7829,13.7007,13.7531,6559977.7114663,0
+VOD.US,D,20051114,000000,13.599,13.6606,13.5682,13.5793,6151684.582371,0
+VOD.US,D,20051115,000000,12.1673,12.3224,11.9618,11.9899,28944458.899081,0
+VOD.US,D,20051116,000000,11.8451,11.9535,11.8265,11.8815,19242556.598178,0
+VOD.US,D,20051117,000000,11.9824,11.9899,11.8032,11.8815,13676084.564705,0
+VOD.US,D,20051118,000000,11.9199,11.9329,11.735,11.7583,17850455.115645,0
+VOD.US,D,20051121,000000,11.6976,11.735,11.6229,11.7107,11665001.228153,0
+VOD.US,D,20051122,000000,11.579,11.6546,11.4492,11.6546,8322083.0967109,0
+VOD.US,D,20051123,000000,11.7733,11.8451,11.7284,11.8414,7889392.4584867,0
+VOD.US,D,20051125,000000,11.9768,11.9824,11.8592,11.876,3342436.2635031,0
+VOD.US,D,20051128,000000,11.7033,11.7957,11.6351,11.7415,7170234.5433483,0
+VOD.US,D,20051129,000000,11.7107,11.7957,11.6668,11.7471,26423454.343594,0
+VOD.US,D,20051130,000000,11.735,11.7536,11.6313,11.6351,19465205.285333,0
+VOD.US,D,20051201,000000,11.7536,11.7957,11.7219,11.7471,8844601.4143728,0
+VOD.US,D,20051202,000000,11.579,11.5856,11.4183,11.4996,7820721.9939969,0
+VOD.US,D,20051205,000000,11.48,11.7798,11.48,11.7219,6126477.5351055,0
+VOD.US,D,20051206,000000,11.8265,11.8722,11.7891,11.7891,9494120.8458741,0
+VOD.US,D,20051207,000000,12.0441,12.0684,11.9618,12.0207,5266919.3649878,0
+VOD.US,D,20051208,000000,12.2682,12.3037,12.0945,12.1384,6057162.438396,0
+VOD.US,D,20051209,000000,12.1804,12.2187,12.1384,12.1934,4237060.4989055,0
+VOD.US,D,20051212,000000,12.1384,12.2925,12.1309,12.2373,3451663.9461398,0
+VOD.US,D,20051213,000000,11.8592,11.9768,11.8451,11.9274,7958055.4272529,0
+VOD.US,D,20051214,000000,12.0067,12.1244,12.0067,12.0516,4809670.5949884,0
+VOD.US,D,20051215,000000,11.9992,12.0253,11.8592,11.8965,4927292.4171117,0
+VOD.US,D,20051216,000000,11.8414,11.89,11.7471,11.7639,5790251.5040567,0
+VOD.US,D,20051219,000000,11.6229,11.6733,11.5603,11.5753,5466456.5950004,0
+VOD.US,D,20051220,000000,11.6117,11.7957,11.593,11.6668,6622345.343322,0
+VOD.US,D,20051221,000000,11.6602,11.6668,11.4697,11.5417,4557294.9393059,0
+VOD.US,D,20051222,000000,11.6546,11.6602,11.5603,11.6117,4204745.3641401,0
+VOD.US,D,20051223,000000,11.5603,11.6173,11.5239,11.5603,3476055.030363,0
+VOD.US,D,20051227,000000,11.5127,11.5856,11.5127,11.5566,3404319.8857851,0
+VOD.US,D,20051228,000000,11.7033,11.7163,11.6313,11.6546,4865896.0168563,0
+VOD.US,D,20051229,000000,11.7219,11.7733,11.6855,11.6855,2697605.9424511,0
+VOD.US,D,20051230,000000,11.579,11.6472,11.5417,11.593,2683222.7198992,0
+VOD.US,D,20060103,000000,11.9021,12.0207,11.876,11.9693,6540750.1099073,0
+VOD.US,D,20060104,000000,12.1384,12.1804,12.1057,12.1804,3486075.741846,0
+VOD.US,D,20060105,000000,12.1131,12.1934,12.0861,12.1804,3602080.6293317,0
+VOD.US,D,20060106,000000,12.427,12.7444,12.4223,12.6333,10359339.358041,0
+VOD.US,D,20060109,000000,12.5959,12.5959,12.4466,12.4792,4582982.7836921,0
+VOD.US,D,20060110,000000,12.6268,12.6268,12.3542,12.3952,4482970.5576726,0
+VOD.US,D,20060111,000000,12.482,12.5091,12.2551,12.299,4813386.3322022,0
+VOD.US,D,20060112,000000,12.3103,12.3289,12.1562,12.2476,4489434.0129527,0
+VOD.US,D,20060113,000000,12.1169,12.2047,12.0516,12.1804,4757478.9431737,0
+VOD.US,D,20060117,000000,11.8592,11.8722,11.735,11.8414,4829056.6775582,0
+VOD.US,D,20060118,000000,11.7957,11.89,11.7536,11.834,6069769.1744817,0
+VOD.US,D,20060119,000000,11.536,11.6472,11.48,11.5856,6927070.0610124,0
+VOD.US,D,20060120,000000,11.4697,11.4697,11.1457,11.2643,12460740.808511,0
+VOD.US,D,20060123,000000,11.5314,11.7415,11.494,11.6416,6457862.3996001,0
+VOD.US,D,20060124,000000,11.4128,11.4333,11.3521,11.3932,6513608.0951648,0
+VOD.US,D,20060125,000000,11.4865,11.6546,11.4865,11.6117,7011567.2102338,0
+VOD.US,D,20060126,000000,11.6117,11.7583,11.5986,11.7107,29097147.857307,0
+VOD.US,D,20060127,000000,11.6351,11.7033,11.5753,11.6351,4245463.2049333,0
+VOD.US,D,20060130,000000,11.4996,11.5566,11.4492,11.5127,2737997.1838637,0
+VOD.US,D,20060131,000000,11.3138,11.4333,11.2951,11.4007,6332320.8102051,0
+VOD.US,D,20060201,000000,11.3885,11.3885,11.2092,11.2905,5326537.1371418,0
+VOD.US,D,20060202,000000,11.2905,11.2951,11.1821,11.2138,10298749.283469,0
+VOD.US,D,20060203,000000,11.2036,11.2036,11.085,11.1345,3708881.8391941,0
+VOD.US,D,20060206,000000,10.9179,11.0354,10.9001,11.0354,5512345.4141812,0
+VOD.US,D,20060207,000000,11.0178,11.0233,10.8431,10.8795,3884672.6172034,0
+VOD.US,D,20060208,000000,11.0785,11.1597,11.0233,11.1597,3493181.6877106,0
+VOD.US,D,20060209,000000,11.2905,11.339,11.2391,11.3259,5879439.9053627,0
+VOD.US,D,20060210,000000,11.3764,11.4333,11.3315,11.4007,7445230.150876,0
+VOD.US,D,20060213,000000,11.2391,11.3138,11.1653,11.2334,4873328.5621013,0
+VOD.US,D,20060214,000000,11.3072,11.4557,11.2905,11.4557,4532411.278968,0
+VOD.US,D,20060215,000000,11.2951,11.3465,11.2334,11.3138,4252409.5989694,0
+VOD.US,D,20060216,000000,11.48,11.7107,11.4744,11.6472,13373784.178153,0
+VOD.US,D,20060217,000000,11.735,11.8106,11.692,11.7798,9805147.3253809,0
+VOD.US,D,20060221,000000,11.438,11.4492,11.2905,11.3072,6341692.6061977,0
+VOD.US,D,20060222,000000,11.283,11.283,11.0486,11.1597,11295648.382567,0
+VOD.US,D,20060223,000000,11.0728,11.141,11.0233,11.0728,5553383.4294489,0
+VOD.US,D,20060224,000000,11.0532,11.1092,10.9794,11.0728,4392169.5049995,0
+VOD.US,D,20060227,000000,10.6638,10.7124,10.534,10.5639,9518035.416247,0
+VOD.US,D,20060228,000000,10.5396,10.5396,10.2987,10.435,19034934.694977,0
+VOD.US,D,20060301,000000,10.5947,10.6321,10.534,10.5592,9058847.3955,0
+VOD.US,D,20060302,000000,10.5396,10.6274,10.4985,10.6274,7715862.1765173,0
+VOD.US,D,20060303,000000,10.7077,11.7163,10.6825,11.339,35375662.222696,0
+VOD.US,D,20060306,000000,12.1562,12.1982,11.7536,11.8265,31164135.370436,0
+VOD.US,D,20060307,000000,11.7639,11.7854,11.5417,11.6229,8615171.2390983,0
+VOD.US,D,20060308,000000,11.536,11.5566,11.4492,11.536,8996159.5891697,0
+VOD.US,D,20060309,000000,11.5417,11.6472,11.5314,11.5678,4414301.1640005,0
+VOD.US,D,20060310,000000,11.5566,11.6602,11.5566,11.6229,2697605.9424511,0
+VOD.US,D,20060313,000000,12.0684,12.2187,12.0684,12.1804,11563049.751385,0
+VOD.US,D,20060314,000000,12.1804,12.23,12.0207,12.23,7639115.6053803,0
+VOD.US,D,20060315,000000,11.9899,12.2187,11.8815,12.2047,6239741.1294306,0
+VOD.US,D,20060316,000000,12.2617,12.4036,12.2617,12.2775,7135497.2190794,0
+VOD.US,D,20060317,000000,12.3718,12.3906,12.1384,12.1562,9307993.4651778,0
+VOD.US,D,20060320,000000,12.0758,12.1244,12.0207,12.0684,4340949.084785,0
+VOD.US,D,20060321,000000,12.1748,12.2729,12.0814,12.0814,5419118.9595516,0
+VOD.US,D,20060322,000000,12.0684,12.0814,11.9899,12.031,5121987.4097524,0
+VOD.US,D,20060323,000000,12.0441,12.0562,11.8414,11.8639,4232049.0723463,0
+VOD.US,D,20060324,000000,11.692,11.7957,11.6733,11.7415,6210494.9580239,0
+VOD.US,D,20060327,000000,11.7471,11.7798,11.4333,11.5314,9607704.6146737,0
+VOD.US,D,20060328,000000,11.4183,11.4183,11.1719,11.1821,11228110.843141,0
+VOD.US,D,20060329,000000,11.4697,11.48,11.3259,11.4697,7006080.3406421,0
+VOD.US,D,20060330,000000,11.4744,11.5678,11.4183,11.5417,5741298.0047878,0
+VOD.US,D,20060331,000000,11.2531,11.3614,11.2447,11.2905,4643253.7546071,0
+VOD.US,D,20060403,000000,11.3315,11.4557,11.2905,11.3764,3246624.8550886,0
+VOD.US,D,20060404,000000,11.5566,11.6472,11.4996,11.5566,3235961.653021,0
+VOD.US,D,20060405,000000,11.7957,11.8526,11.6313,11.7415,4403640.1035682,0
+VOD.US,D,20060406,000000,11.7798,11.7957,11.6546,11.7471,2920894.9785552,0
+VOD.US,D,20060407,000000,11.8639,11.9199,11.6602,11.8592,6853066.9246712,0
+VOD.US,D,20060410,000000,11.9591,11.9591,11.6855,11.8592,3860272.9664392,0
+VOD.US,D,20060411,000000,11.8815,11.9329,11.6117,11.6173,3773193.0050681,0
+VOD.US,D,20060412,000000,11.9899,12.0067,11.692,11.834,6872456.219694,0
+VOD.US,D,20060413,000000,11.9946,12.144,11.9946,12.0945,4542916.0000246,0
+VOD.US,D,20060417,000000,12.284,12.284,12.0516,12.1477,3106702.184777,0
+VOD.US,D,20060418,000000,12.1982,12.4082,12.1673,12.3906,3467004.4796625,0
+VOD.US,D,20060419,000000,12.3103,12.3542,12.2729,12.3485,3863665.3167253,0
+VOD.US,D,20060420,000000,12.2617,12.284,12.1861,12.2617,3940251.2652162,0
+VOD.US,D,20060421,000000,12.3289,12.3718,12.23,12.2682,2261520.8123053,0
+VOD.US,D,20060424,000000,12.2617,12.2729,12.1384,12.2187,4403478.4101044,0
+VOD.US,D,20060425,000000,12.2617,12.284,12.1244,12.144,2645740.8900167,0
+VOD.US,D,20060426,000000,12.3542,12.3906,12.2617,12.299,4156435.4262734,0
+VOD.US,D,20060427,000000,12.44,12.6875,12.44,12.6333,5684904.4645504,0
+VOD.US,D,20060428,000000,12.7501,12.8304,12.6997,12.7986,5933396.2646495,0
+VOD.US,D,20060501,000000,12.8061,12.9976,12.8061,12.892,5764718.9282283,0
+VOD.US,D,20060502,000000,12.8463,12.8538,12.6016,12.6641,5764077.5084616,0
+VOD.US,D,20060503,000000,12.5269,12.553,12.4513,12.5203,3653624.4364736,0
+VOD.US,D,20060504,000000,12.553,12.5698,12.44,12.5035,3189427.1308028,0
+VOD.US,D,20060505,000000,12.7557,12.8677,12.7249,12.8538,4290211.6033265,0
+VOD.US,D,20060508,000000,12.7931,12.8126,12.6194,12.6566,2327765.8748386,0
+VOD.US,D,20060509,000000,13.0881,13.1778,13.0536,13.0862,4611421.5585977,0
+VOD.US,D,20060510,000000,13.0162,13.0965,12.9854,13.0536,3703872.5542703,0
+VOD.US,D,20060511,000000,12.9854,12.9854,12.8538,12.8677,2279134.6916796,0
+VOD.US,D,20060512,000000,12.8463,12.8538,12.5698,12.6016,3316418.6072835,0
+VOD.US,D,20060515,000000,12.7669,12.8985,12.6268,12.6875,3363602.044992,0
+VOD.US,D,20060516,000000,12.949,12.9788,12.7127,12.7856,8697571.727379,0
+VOD.US,D,20060517,000000,12.7669,12.7986,12.3952,12.4345,5269183.0734806,0
+VOD.US,D,20060518,000000,12.7127,12.7557,12.4345,12.44,2373487.6464673,0
+VOD.US,D,20060519,000000,12.3643,12.4167,12.2729,12.3588,2907646.8227028,0
+VOD.US,D,20060522,000000,12.1627,12.2476,11.8414,11.9768,7967104.9071357,0
+VOD.US,D,20060523,000000,12.0516,12.1384,11.7033,11.7163,6434436.1220713,0
+VOD.US,D,20060524,000000,11.5566,11.6416,11.4492,11.6313,6697794.0834782,0
+VOD.US,D,20060525,000000,11.8414,11.9992,11.7639,11.9824,4305728.8217599,0
+VOD.US,D,20060526,000000,12.0516,12.1244,11.89,12.0375,5963292.4223642,0
+VOD.US,D,20060530,000000,12.3643,12.3952,12.1244,12.1748,6592615.1623416,0
+VOD.US,D,20060531,000000,12.4513,12.5587,12.3588,12.4223,6160898.9681704,0
+VOD.US,D,20060601,000000,12.4662,12.6641,12.4223,12.6436,6320692.8014431,0
+VOD.US,D,20060602,000000,12.9173,12.949,12.8443,12.9406,10312160.203603,0
+VOD.US,D,20060605,000000,12.7669,12.7669,12.5091,12.5128,5243490.9458237,0
+VOD.US,D,20060606,000000,12.4662,12.5091,12.3354,12.427,5009695.0470276,0
+VOD.US,D,20060607,000000,12.2047,12.3542,12.1131,12.2112,3077779.4002978,0
+VOD.US,D,20060608,000000,11.876,11.9618,11.6855,11.9376,3982260.5120841,0
+VOD.US,D,20060609,000000,11.9618,12.031,11.8815,11.9021,3034802.1342825,0
+VOD.US,D,20060612,000000,11.735,11.7639,11.6117,11.6313,2993281.1802587,0
+VOD.US,D,20060613,000000,11.4642,11.5417,11.2587,11.3315,4128161.5572845,0
+VOD.US,D,20060614,000000,11.3764,11.4642,11.2334,11.3315,4099238.7728053,0
+VOD.US,D,20060615,000000,11.536,11.6602,11.4865,11.6351,4897244.203292,0
+VOD.US,D,20060616,000000,11.5183,11.5856,11.4333,11.4865,2380276.6303102,0
+VOD.US,D,20060619,000000,11.4249,11.48,11.339,11.3819,3822625.1598223,0
+VOD.US,D,20060620,000000,11.3932,11.4183,11.2905,11.3072,2644122.8845614,0
+VOD.US,D,20060621,000000,11.339,11.4697,11.3259,11.3932,2703905.5626322,0
+VOD.US,D,20060622,000000,11.3708,11.4128,11.2643,11.3315,2314354.9547046,0
+VOD.US,D,20060623,000000,11.1523,11.3315,11.1345,11.2531,2047925.8883037,0
+VOD.US,D,20060626,000000,11.2951,11.4128,11.2755,11.4128,2639761.4443103,0
+VOD.US,D,20060627,000000,11.2092,11.2447,11.0597,11.1056,3236122.2756671,0
+VOD.US,D,20060628,000000,11.128,11.1821,11.0597,11.141,3901634.3686344,0
+VOD.US,D,20060629,000000,11.2279,11.4996,11.2279,11.4697,3264721.6732188,0
+VOD.US,D,20060630,000000,11.4996,11.5603,11.3819,11.4996,3940412.9586799,0
+VOD.US,D,20060703,000000,11.6668,11.7471,11.6313,11.7033,1409553.6684436,0
+VOD.US,D,20060705,000000,11.6733,11.7471,11.5856,11.7219,3357951.3403013,0
+VOD.US,D,20060706,000000,11.8106,11.9535,11.7957,11.8815,2657050.8659393,0
+VOD.US,D,20060707,000000,11.7957,11.876,11.7163,11.7957,3576719.3843259,0
+VOD.US,D,20060710,000000,11.8106,11.9432,11.7957,11.8451,2215311.8186499,0
+VOD.US,D,20060711,000000,11.7107,11.7798,11.6351,11.7583,4799655.2375936,0
+VOD.US,D,20060712,000000,11.6733,11.7107,11.494,11.5127,3590127.0920069,0
+VOD.US,D,20060713,000000,11.283,11.3315,11.1962,11.2204,3308665.8875638,0
+VOD.US,D,20060714,000000,11.2447,11.2708,11.0597,11.1457,1917209.0372505,0
+VOD.US,D,20060717,000000,10.9916,10.9982,10.9001,10.9982,2380436.1821387,0
+VOD.US,D,20060718,000000,11.0354,11.0981,10.8366,10.9505,2974379.1072626,0
+VOD.US,D,20060719,000000,11.0047,11.3558,10.9982,11.3315,8195407.5114344,0
+VOD.US,D,20060720,000000,11.2447,11.4007,11.1653,11.283,5195987.3336406,0
+VOD.US,D,20060721,000000,11.1457,11.2204,11.0728,11.1345,2070541.5568783,0
+VOD.US,D,20060724,000000,11.4333,11.536,11.4183,11.5314,4085182.1496339,0
+VOD.US,D,20060725,000000,11.5566,11.6117,11.4128,11.5183,3603701.8472399,0
+VOD.US,D,20060726,000000,11.5127,11.6416,11.3708,11.6229,2634100.0314431,0
+VOD.US,D,20060727,000000,11.6117,11.6546,11.5183,11.5417,2545245.7252412,0
+VOD.US,D,20060728,000000,11.7583,12.0253,11.7163,11.9946,5631101.2321862,0
+VOD.US,D,20060731,000000,13.7773,13.7773,13.3459,13.4178,3915046.359586,0
+VOD.US,D,20060801,000000,13.2749,13.3506,13.1329,13.3141,4084047.0829346,0
+VOD.US,D,20060802,000000,13.2646,13.5121,13.2338,13.4869,3763170.1519498,0
+VOD.US,D,20060803,000000,13.4916,13.5364,13.3188,13.4551,2559460.8294233,0
+VOD.US,D,20060804,000000,13.7092,13.8268,13.599,13.6708,3763170.1519498,0
+VOD.US,D,20060807,000000,13.6354,13.6961,13.5364,13.6354,3290088.2723128,0
+VOD.US,D,20060808,000000,13.6158,13.6653,13.4616,13.4663,2801976.3962689,0
+VOD.US,D,20060809,000000,13.5532,13.7895,13.5486,13.5925,2105281.0227826,0
+VOD.US,D,20060810,000000,13.2954,13.3141,13.0284,13.1198,6013375.6342442,0
+VOD.US,D,20060811,000000,12.7856,12.9919,12.6268,12.8126,5787821.8188296,0
+VOD.US,D,20060814,000000,12.6697,12.9051,12.6641,12.7669,4631455.4858403,0
+VOD.US,D,20060815,000000,13.034,13.0666,12.9284,13.047,5911267.8181014,0
+VOD.US,D,20060816,000000,12.8836,12.9788,12.8174,12.9788,7582244.480475,0
+VOD.US,D,20060817,000000,12.8612,12.9546,12.8304,12.9228,8037392.3062631,0
+VOD.US,D,20060818,000000,12.7379,12.9359,12.6875,12.9107,5885735.2422731,0
+VOD.US,D,20060821,000000,12.9854,13.0227,12.8612,12.9051,5722070.4032288,0
+VOD.US,D,20060822,000000,12.8789,12.9173,12.7753,12.8304,4909033.9055176,0
+VOD.US,D,20060823,000000,12.8463,12.9658,12.8304,12.9406,2897143.1724637,0
+VOD.US,D,20060824,000000,13.034,13.0395,12.9284,13.0097,1903963.0230332,0
+VOD.US,D,20060825,000000,13.0395,13.2021,13.034,13.1572,1880695.2265153,0
+VOD.US,D,20060828,000000,13.0583,13.2432,13.0583,13.2385,2204646.4749471,0
+VOD.US,D,20060829,000000,13.3067,13.3506,13.2198,13.3366,2705684.1907336,0
+VOD.US,D,20060830,000000,13.4309,13.5925,13.3935,13.585,3575259.8598814,0
+VOD.US,D,20060831,000000,13.443,13.4813,13.3617,13.4252,2204325.2296548,0
+VOD.US,D,20060901,000000,13.3935,13.6046,13.3805,13.528,2304823.6068834,0
+VOD.US,D,20060905,000000,13.443,13.4962,13.3692,13.4813,1956959.9297139,0
+VOD.US,D,20060906,000000,13.3188,13.3562,13.2646,13.2824,1771959.0491757,0
+VOD.US,D,20060907,000000,13.0162,13.2124,12.949,13.0666,6204841.0408802,0
+VOD.US,D,20060908,000000,13.0395,13.1469,13.0227,13.1404,1860824.0635542,0
+VOD.US,D,20060911,000000,13.1825,13.2992,13.1778,13.2954,2985201.8611585,0
+VOD.US,D,20060912,000000,13.4309,13.6961,13.4178,13.6849,4027827.0151551,0
+VOD.US,D,20060913,000000,13.7167,13.7381,13.6606,13.7092,11221809.081324,0
+VOD.US,D,20060914,000000,13.6354,13.6475,13.5233,13.5532,5676181.5840481,0
+VOD.US,D,20060915,000000,13.5121,13.5682,13.4094,13.5233,4609158.9209226,0
+VOD.US,D,20060918,000000,13.443,13.5597,13.4252,13.5233,3480906.9050936,0
+VOD.US,D,20060919,000000,13.3617,13.3692,13.2432,13.3366,2557846.0364209,0
+VOD.US,D,20060920,000000,13.3935,13.443,13.3617,13.4309,1936438.7804448,0
+VOD.US,D,20060921,000000,13.6764,13.7288,13.5532,13.6083,3021391.2141485,0
+VOD.US,D,20060922,000000,13.5682,13.6475,13.4916,13.5793,2969689.9968132,0
+VOD.US,D,20060925,000000,13.6475,13.7484,13.542,13.6961,2678377.2700744,0
+VOD.US,D,20060926,000000,13.8642,13.9744,13.7895,13.9436,6545921.0882949,0
+VOD.US,D,20060927,000000,14.0416,14.1546,14.0248,14.1238,4154173.859416,0
+VOD.US,D,20060928,000000,14.0808,14.1546,14.036,14.1294,2575295.0098785,0
+VOD.US,D,20060929,000000,14.1742,14.1929,14.0753,14.149,1910750.9360586,0
+VOD.US,D,20061002,000000,13.9996,14.1117,13.995,14.0753,1823342.2336717,0
+VOD.US,D,20061003,000000,14.2405,14.3647,14.2349,14.3535,2860949.5362031,0
+VOD.US,D,20061004,000000,14.6795,14.9297,14.6617,14.9297,6875852.8532508,0
+VOD.US,D,20061005,000000,14.6991,14.6991,14.5767,14.6944,2462192.0381995,0
+VOD.US,D,20061006,000000,14.4703,14.6439,14.4385,14.6384,5385514.5603467,0
+VOD.US,D,20061009,000000,14.6196,14.6617,14.5001,14.5393,3082142.9821842,0
+VOD.US,D,20061010,000000,14.8989,14.8989,14.7308,14.8597,6259133.6369063,0
+VOD.US,D,20061011,000000,14.8233,15.0885,14.8167,14.8737,3853326.572403,0
+VOD.US,D,20061012,000000,14.9297,15.01,14.8037,14.9914,3340010.8615466,0
+VOD.US,D,20061013,000000,15.1016,15.138,14.9829,15.0399,4800303.0822663,0
+VOD.US,D,20061016,000000,14.9726,15.0278,14.884,14.9783,2392234.4509056,0
+VOD.US,D,20061017,000000,14.8429,14.9465,14.8037,14.9344,1977154.4796026,0
+VOD.US,D,20061018,000000,14.9615,14.9783,14.7812,14.884,2345538.2352236,0
+VOD.US,D,20061019,000000,14.8344,14.9783,14.812,14.9615,1798778.7478084,0
+VOD.US,D,20061020,000000,15.01,15.0334,14.9092,15.0278,1838206.2533443,0
+VOD.US,D,20061023,000000,14.7859,15.01,14.7606,14.9633,5852941.4520223,0
+VOD.US,D,20061024,000000,14.9297,15.1193,14.9157,15.0586,4679602.6594255,0
+VOD.US,D,20061025,000000,15.1146,15.3668,15.1146,15.2818,3806306.9697935,0
+VOD.US,D,20061026,000000,15.6955,15.7141,15.4732,15.6087,4604958.1033176,0
+VOD.US,D,20061027,000000,15.8318,15.8505,15.6348,15.6656,3229500.3393761,0
+VOD.US,D,20061030,000000,15.814,15.8505,15.7525,15.7833,4074516.8059311,0
+VOD.US,D,20061031,000000,16.0551,16.0597,15.9374,15.9981,4304918.2128058,0
+VOD.US,D,20061101,000000,16.0597,16.0784,15.9317,15.9551,3596428.8538233,0
+VOD.US,D,20061102,000000,15.8365,16.0597,15.801,16.0551,7983101.8518723,0
+VOD.US,D,20061103,000000,15.8561,15.8832,15.6777,15.6833,5003393.2852112,0
+VOD.US,D,20061106,000000,15.6833,15.8365,15.6656,15.8197,2787919.7730976,0
+VOD.US,D,20061107,000000,15.7198,15.7646,15.6348,15.6581,2824918.664224,0
+VOD.US,D,20061108,000000,15.5274,15.6273,15.4975,15.5974,3384125.3358965,0
+VOD.US,D,20061109,000000,15.7833,15.8449,15.7394,15.7944,8555389.6318453,0
+VOD.US,D,20061110,000000,16.0363,16.042,15.943,15.9617,3742164.993107,0
+VOD.US,D,20061113,000000,16.0363,16.0905,16.0186,16.0597,4710303.0011885,0
+VOD.US,D,20061114,000000,16.0186,16.1063,15.8272,16.097,6723810.6688802,0
+VOD.US,D,20061115,000000,16.2474,16.3828,16.2278,16.3399,7352808.9511123,0
+VOD.US,D,20061116,000000,16.2642,16.3576,16.2539,16.3268,5554194.0384031,0
+VOD.US,D,20061117,000000,16.1409,16.2474,16.097,16.2325,3411911.9828587,0
+VOD.US,D,20061120,000000,16.2157,16.31,16.1297,16.2157,4138826.9009874,0
+VOD.US,D,20061121,000000,15.9803,15.9803,15.8832,15.9617,3972566.3999816,0
+VOD.US,D,20061122,000000,15.9691,16.0494,15.8272,15.9317,2741711.8502598,0
+VOD.US,D,20061124,000000,16.0551,16.3642,16.0551,16.24,1551412.3770497,0
+VOD.US,D,20061127,000000,16.1297,16.1475,15.9617,15.9981,2995378.9120171,0
+VOD.US,D,20061128,000000,15.9374,16.0784,15.9243,16.0597,3106866.019876,0
+VOD.US,D,20061129,000000,16.2539,16.2839,16.1773,16.2157,3531798.5842924,0
+VOD.US,D,20061130,000000,16.352,16.3996,16.2157,16.3146,6116947.258102,0
+VOD.US,D,20061201,000000,16.4146,16.4566,16.2157,16.294,3571867.5095952,0
+VOD.US,D,20061204,000000,16.4631,16.6051,16.4445,16.6051,3601759.3840394,0
+VOD.US,D,20061205,000000,16.8974,16.9151,16.8367,16.8666,6525401.0098434,0
+VOD.US,D,20061206,000000,16.7667,16.7667,16.5556,16.6051,3305760.7593042,0
+VOD.US,D,20061207,000000,16.6611,16.7414,16.6051,16.7293,5811739.6016556,0
+VOD.US,D,20061208,000000,16.8591,16.9338,16.7368,16.7741,7623443.1183888,0
+VOD.US,D,20061211,000000,16.7741,16.8171,16.7293,16.7667,4865572.6299287,0
+VOD.US,D,20061212,000000,17.0954,17.2065,16.9702,17.1692,6998806.2764079,0
+VOD.US,D,20061213,000000,17.454,17.5212,17.3652,17.4838,9947009.24644,0
+VOD.US,D,20061214,000000,17.5539,17.6136,17.51,17.5959,5077715.5252094,0
+VOD.US,D,20061215,000000,17.5959,17.6818,17.5025,17.5697,4242070.854647,0
+VOD.US,D,20061218,000000,17.5398,17.5959,17.4287,17.4483,3392203.584179,0
+VOD.US,D,20061219,000000,17.4586,17.6818,17.4586,17.6276,3517900.4421319,0
+VOD.US,D,20061220,000000,17.8798,17.9498,17.6445,17.6697,3031247.0197148,0
+VOD.US,D,20061221,000000,17.3298,17.4838,17.2793,17.398,6140215.0546199,0
+VOD.US,D,20061222,000000,17.4418,17.4418,17.1075,17.157,3682545.0793176,0
+VOD.US,D,20061226,000000,17.2177,17.3223,17.1439,17.2691,1836262.7193261,0
+VOD.US,D,20061227,000000,17.2691,17.3223,17.199,17.2999,2217409.5504083,0
+VOD.US,D,20061228,000000,17.2625,17.3176,17.1887,17.2065,5821110.3268305,0
+VOD.US,D,20061229,000000,17.3298,17.4213,16.9833,17.1925,3282819.5621667,0
+VOD.US,D,20070103,000000,17.467,17.5594,17.3587,17.4783,5869580.8873434,0
+VOD.US,D,20070104,000000,17.6136,17.9498,17.5903,17.919,8754282.2296381,0
+VOD.US,D,20070105,000000,17.6697,17.7145,17.4016,17.4418,4857494.3816462,0
+VOD.US,D,20070108,000000,17.4736,17.7995,17.3503,17.7257,5645319.5488213,0
+VOD.US,D,20070109,000000,17.9713,18.1767,17.8397,17.9993,5728367.8817746,0
+VOD.US,D,20070110,000000,17.7005,17.7005,17.4287,17.4838,4266789.6090682,0
+VOD.US,D,20070111,000000,17.807,18.0171,17.7939,17.9498,11482423.607936,0
+VOD.US,D,20070112,000000,18.0525,18.1842,18.0348,18.117,5379531.9021872,0
+VOD.US,D,20070116,000000,18.1282,18.1702,18.0218,18.0348,2431334.2862434,0
+VOD.US,D,20070117,000000,18.1217,18.2337,18.1095,18.1656,3110257.2993445,0
+VOD.US,D,20070118,000000,18.1907,18.1964,17.9498,17.9657,4133327.1815839,0
+VOD.US,D,20070119,000000,17.9115,18.1395,17.905,18.1217,2349740.1236462,0
+VOD.US,D,20070122,000000,18.258,18.3514,18.1842,18.2337,5710110.4409982,0
+VOD.US,D,20070123,000000,18.2216,18.3812,18.2216,18.272,4509142.4116324,0
+VOD.US,D,20070124,000000,18.2216,18.4,18.1702,18.3812,5393914.0539214,0
+VOD.US,D,20070125,000000,18.4382,18.4756,18.0974,18.1217,4132520.8559004,0
+VOD.US,D,20070126,000000,18.1534,18.1656,18.0414,18.1217,1836422.2711546,0
+VOD.US,D,20070129,000000,17.9554,18.1217,17.9247,17.9498,3770436.7204605,0
+VOD.US,D,20070130,000000,17.905,17.9498,17.8331,17.8929,2742037.3788227,0
+VOD.US,D,20070131,000000,18.0525,18.2272,17.9348,18.1907,4460350.6058274,0
+VOD.US,D,20070201,000000,18.2076,18.3944,18.1907,18.3514,5290993.4871893,0
+VOD.US,D,20070202,000000,18.1767,18.1767,17.9619,18.0853,4702708.7624797,0
+VOD.US,D,20070205,000000,17.9423,18.1338,17.919,18.1217,6413594.7983276,0
+VOD.US,D,20070206,000000,18.1907,18.2758,18.1702,18.2505,2402732.7470564,0
+VOD.US,D,20070207,000000,18.4439,18.4756,18.3383,18.3944,2178146.9507891,0
+VOD.US,D,20070208,000000,18.3682,18.3682,18.2505,18.2655,2346830.7121161,0
+VOD.US,D,20070209,000000,18.0171,18.0414,17.8929,17.919,3015251.145796,0
+VOD.US,D,20070212,000000,18.3075,18.47,18.1964,18.2758,4382092.0401815,0
+VOD.US,D,20070213,000000,18.272,18.272,17.9348,18.1395,3417019.7830055,0
+VOD.US,D,20070214,000000,18.0974,18.3131,18.0853,18.2655,2532092.8721586,0
+VOD.US,D,20070215,000000,18.0657,18.1702,18.0218,18.1478,1941118.2535353,0
+VOD.US,D,20070216,000000,17.9713,18.0974,17.9498,18.0853,4157570.4929726,0
+VOD.US,D,20070220,000000,18.2655,18.3206,18.1656,18.2879,1952270.8192647,0
+VOD.US,D,20070221,000000,17.9423,17.9498,17.7883,17.864,5265788.5815591,0
+VOD.US,D,20070222,000000,17.6697,17.8126,17.6697,17.8126,3932982.5550701,0
+VOD.US,D,20070223,000000,17.7584,17.8545,17.7005,17.8331,2472531.8533396,0
+VOD.US,D,20070226,000000,17.7677,17.9423,17.7584,17.864,2440903.112682,0
+VOD.US,D,20070227,000000,17.6071,17.6389,16.959,17.1692,4538066.2669293,0
+VOD.US,D,20070228,000000,17.2999,17.3652,17.157,17.2691,5661637.7388501,0
+VOD.US,D,20070301,000000,16.8666,17.0505,16.6676,16.9394,4868314.9939069,0
+VOD.US,D,20070302,000000,16.6985,16.7788,16.6415,16.6555,4790281.2999657,0
+VOD.US,D,20070305,000000,16.3146,16.4809,16.1587,16.1969,3060174.0874647,0
+VOD.US,D,20070306,000000,16.3959,16.4809,16.2642,16.3996,4755222.7304044,0
+VOD.US,D,20070307,000000,16.3576,16.5556,16.3454,16.4566,2362663.8217537,0
+VOD.US,D,20070308,000000,16.6312,16.7667,16.549,16.6611,2316938.837672,0
+VOD.US,D,20070309,000000,16.8666,16.8974,16.6864,16.7368,2341015.1015087,0
+VOD.US,D,20070312,000000,16.6051,16.7843,16.579,16.7592,5448201.2958593,0
+VOD.US,D,20070313,000000,16.6789,16.7956,16.3203,16.3576,4592029.051122,0
+VOD.US,D,20070314,000000,16.1362,16.3716,16.0551,16.3642,2934951.6017267,0
+VOD.US,D,20070315,000000,16.3716,16.9085,16.0681,16.4939,3610965.2032977,0
+VOD.US,D,20070316,000000,16.7545,16.9281,16.705,16.7106,4148310.0620146,0
+VOD.US,D,20070319,000000,17.0384,17.199,17.0001,17.0384,5612905.8988329,0
+VOD.US,D,20070320,000000,17.0701,17.3812,17.0085,17.2485,4849738.4494736,0
+VOD.US,D,20070321,000000,17.398,17.721,17.3298,17.6445,4728134.256544,0
+VOD.US,D,20070322,000000,17.5324,17.5697,17.4016,17.4176,3728853.6590135,0
+VOD.US,D,20070323,000000,17.2839,17.2999,17.1261,17.157,2817330.850421,0
+VOD.US,D,20070326,000000,17.3055,17.3223,17.0505,17.2738,1978155.6940968,0
+VOD.US,D,20070327,000000,17.2177,17.3176,17.1692,17.2233,3161444.5242123,0
+VOD.US,D,20070328,000000,17.2177,17.2839,17.0636,17.0701,2616012.8506717,0
+VOD.US,D,20070329,000000,17.2541,17.3176,17.1178,17.2625,2568740.5350989,0
+VOD.US,D,20070330,000000,16.563,16.6742,16.2894,16.6247,8059365.4842532,0
+VOD.US,D,20070402,000000,16.8516,16.8899,16.7106,16.8395,2746591.5662492,0
+VOD.US,D,20070403,000000,16.8171,16.9777,16.7788,16.8516,3926035.0902163,0
+VOD.US,D,20070404,000000,16.8666,16.903,16.8049,16.847,3927551.3679957,0
+VOD.US,D,20070405,000000,16.7592,16.7741,16.6359,16.7106,8398180.7523576,0
+VOD.US,D,20070409,000000,16.6676,16.7843,16.6359,16.7106,1721871.5540252,0
+VOD.US,D,20070410,000000,16.959,17.1075,16.8721,16.9394,2522654.6854723,0
+VOD.US,D,20070411,000000,17.1261,17.1813,16.8834,16.9085,2454794.8299366,0
+VOD.US,D,20070412,000000,16.9524,17.0384,16.8591,17.0001,3963676.4719273,0
+VOD.US,D,20070413,000000,16.9338,17.1327,16.8768,17.0794,2698086.7395718,0
+VOD.US,D,20070416,000000,17.1887,17.3223,17.1887,17.3223,3617528.2446184,0
+VOD.US,D,20070417,000000,17.5025,17.5212,17.4344,17.51,3057181.1521585,0
+VOD.US,D,20070418,000000,17.2121,17.4016,17.199,17.3587,3629992.5619579,0
+VOD.US,D,20070419,000000,17.2177,17.5287,17.2065,17.398,3072852.5683323,0
+VOD.US,D,20070420,000000,17.7005,17.905,17.6949,17.8994,6863662.6652275,0
+VOD.US,D,20070423,000000,17.7612,17.7827,17.6697,17.7061,3529947.1405914,0
+VOD.US,D,20070424,000000,17.5594,17.6594,17.4838,17.5772,3051718.9113725,0
+VOD.US,D,20070425,000000,17.5903,17.7612,17.4838,17.7537,2435211.7169209,0
+VOD.US,D,20070426,000000,17.7612,17.7939,17.6332,17.7005,1780358.5427505,0
+VOD.US,D,20070427,000000,17.7827,17.9302,17.7323,17.8126,1671458.5303119,0
+VOD.US,D,20070430,000000,17.8397,17.919,17.7612,17.7827,6377180.5736329,0
+VOD.US,D,20070501,000000,17.8742,17.905,17.7061,17.8742,5931302.8161617,0
+VOD.US,D,20070502,000000,17.7005,17.9115,17.7005,17.8854,3960228.4391238,0
+VOD.US,D,20070503,000000,17.8443,17.8443,17.6211,17.7323,2328405.1529701,0
+VOD.US,D,20070504,000000,17.9302,17.9919,17.8854,17.9348,4823885.6991707,0
+VOD.US,D,20070507,000000,17.9498,18.0105,17.9302,17.9713,1151580.8489524,0
+VOD.US,D,20070508,000000,17.8126,17.8331,17.721,17.8331,2610838.659831,0
+VOD.US,D,20070509,000000,17.6949,17.7378,17.4838,17.6389,5205843.1392069,0
+VOD.US,D,20070510,000000,17.4176,17.6015,17.3923,17.4287,6396877.1933187,0
+VOD.US,D,20070511,000000,17.5287,17.5847,17.4287,17.5847,3273119.0251583,0
+VOD.US,D,20070514,000000,17.4586,17.6389,17.4119,17.5959,4494119.910949,0
+VOD.US,D,20070515,000000,17.4783,17.8331,17.454,17.7005,3978221.3879429,0
+VOD.US,D,20070516,000000,17.6136,17.7323,17.5539,17.7323,4875121.1108321,0
+VOD.US,D,20070517,000000,17.5539,17.6445,17.4904,17.5903,7871293.4987212,0
+VOD.US,D,20070518,000000,17.7323,17.8798,17.7257,17.8181,3319359.0725253,0
+VOD.US,D,20070521,000000,17.7612,17.919,17.7612,17.8545,3572719.8804373,0
+VOD.US,D,20070522,000000,17.8994,17.9247,17.7612,17.7939,6634976.7082134,0
+VOD.US,D,20070523,000000,18.5914,18.6848,18.4121,18.4196,9531644.4376445,0
+VOD.US,D,20070524,000000,18.9211,18.9818,18.7026,18.7912,9573020.8312868,0
+VOD.US,D,20070525,000000,18.8146,18.964,18.667,18.9126,6855493.3974455,0
+VOD.US,D,20070529,000000,19.5384,19.8242,19.515,19.6177,9149857.2576131,0
+VOD.US,D,20070530,000000,19.416,19.7372,19.416,19.699,5565506.1559609,0
+VOD.US,D,20070531,000000,19.4767,19.7298,19.331,19.4543,4297000.5871694,0
+VOD.US,D,20070601,000000,19.7755,20.1509,19.7195,19.953,4510761.4879053,0
+VOD.US,D,20070604,000000,20.052,20.1266,19.9735,20.1266,4395722.4779318,0
+VOD.US,D,20070605,000000,20.1509,20.178,19.8792,19.8979,6024997.2181003,0
+VOD.US,D,20070606,000000,19.502,19.515,19.2049,19.3778,6795387.3324472,0
+VOD.US,D,20070607,000000,19.274,19.613,19.2479,19.3347,8445274.2413843,0
+VOD.US,D,20070608,000000,19.3974,19.6579,19.3049,19.643,6925009.8078714,0
+VOD.US,D,20070611,000000,19.2666,19.4282,19.2293,19.3656,5405066.6196508,0
+VOD.US,D,20070612,000000,19.4384,19.4711,19.2162,19.2965,5028280.1580021,0
+VOD.US,D,20070613,000000,19.3974,19.4963,19.3236,19.4711,5315068.6802084,0
+VOD.US,D,20070614,000000,19.6812,19.9287,19.6579,19.911,4921477.8773219,0
+VOD.US,D,20070615,000000,19.911,20.0398,19.841,19.9231,3805660.1959384,0
+VOD.US,D,20070618,000000,19.968,20.0361,19.9045,19.9987,3508892.7241371,0
+VOD.US,D,20070619,000000,19.699,19.7503,19.643,19.713,4098429.2346688,0
+VOD.US,D,20070620,000000,19.7242,19.7755,19.5206,19.5776,4415232.775348,0
+VOD.US,D,20070621,000000,19.4459,19.557,19.361,19.502,4618367.9526339,0
+VOD.US,D,20070622,000000,19.4225,19.5271,19.2778,19.3404,4236895.5929888,0
+VOD.US,D,20070625,000000,19.416,19.613,19.3656,19.4767,5364538.3135801,0
+VOD.US,D,20070626,000000,19.9987,20.0202,19.8064,19.841,4564647.173228,0
+VOD.US,D,20070627,000000,20.2144,20.4731,20.163,20.4666,4576199.1539374,0
+VOD.US,D,20070628,000000,20.8457,20.9438,20.573,20.6711,4934402.6462469,0
+VOD.US,D,20070629,000000,20.8457,20.9644,20.6964,20.814,3864409.5349858,0
+VOD.US,D,20070702,000000,20.5908,20.8383,20.5777,20.7645,4052895.9269448,0
+VOD.US,D,20070703,000000,20.7972,20.8513,20.7403,20.8457,2346319.9321014,0
+VOD.US,D,20070705,000000,20.4367,20.5423,20.2704,20.3629,4094747.7636196,0
+VOD.US,D,20070706,000000,20.3677,20.5423,20.3209,20.4731,2243639.2285208,0
+VOD.US,D,20070709,000000,20.7972,20.9644,20.7972,20.9383,3992764.1623233,0
+VOD.US,D,20070710,000000,20.5908,20.7215,20.2929,20.3209,4689181.123223,0
+VOD.US,D,20070711,000000,20.4199,20.4666,20.3209,20.4666,4992409.9086691,0
+VOD.US,D,20070712,000000,20.461,20.7085,20.4246,20.7085,2814417.1556202,0
+VOD.US,D,20070713,000000,20.7645,20.8944,20.6291,20.7468,3037731.8913479,0
+VOD.US,D,20070716,000000,20.5777,20.7085,20.461,20.518,3778200.1483566,0
+VOD.US,D,20070717,000000,20.6599,20.7972,20.6226,20.7403,2692048.398895,0
+VOD.US,D,20070718,000000,20.4049,20.5115,20.2882,20.4666,8872056.1078664,0
+VOD.US,D,20070719,000000,20.6412,20.716,20.5777,20.7085,4243401.8809746,0
+VOD.US,D,20070720,000000,20.6468,20.7599,20.5115,20.5861,4085705.7794603,0
+VOD.US,D,20070723,000000,20.56,20.6094,20.5115,20.5291,2581197.3567148,0
+VOD.US,D,20070724,000000,20.3125,20.3564,19.8101,19.8614,3928757.1086593,0
+VOD.US,D,20070725,000000,20.2704,20.2882,19.8614,20.0044,5140016.7663713,0
+VOD.US,D,20070726,000000,19.4767,19.5206,18.7707,18.9388,6037295.5587054,0
+VOD.US,D,20070727,000000,19.1975,19.3404,18.9435,18.964,4509383.3456017,0
+VOD.US,D,20070730,000000,18.7417,18.9752,18.6418,18.8342,3449146.4538662,0
+VOD.US,D,20070731,000000,18.9435,19.0518,18.7473,18.7847,3175357.6578197,0
+VOD.US,D,20070801,000000,19.1349,19.2965,18.8772,19.1975,6457261.6709035,0
+VOD.US,D,20070802,000000,19.6383,19.911,19.5888,19.8979,4398498.0372569,0
+VOD.US,D,20070803,000000,19.8559,20.0613,19.5776,19.613,5618659.4020172,0
+VOD.US,D,20070806,000000,19.6691,19.8064,19.502,19.7606,4607841.8152244,0
+VOD.US,D,20070807,000000,19.841,20.2397,19.7437,20.1266,3705602.9955779,0
+VOD.US,D,20070808,000000,20.4106,20.6964,20.3489,20.4731,5727781.0737075,0
+VOD.US,D,20070809,000000,20.1705,20.4246,19.9828,19.9894,2931528.1977289,0
+VOD.US,D,20070810,000000,19.3469,19.4907,19.0322,19.361,4528498.5113083,0
+VOD.US,D,20070813,000000,19.5953,20.0398,19.4767,19.8175,4636789.2285093,0
+VOD.US,D,20070814,000000,20.0455,20.163,19.5953,19.6177,6590835.4634225,0
+VOD.US,D,20070815,000000,19.5477,19.6812,19.2348,19.2619,2520682.2393778,0
+VOD.US,D,20070816,000000,18.8772,19.0322,18.0301,18.7539,5996900.0340222,0
+VOD.US,D,20070817,000000,19.331,19.3908,18.9267,19.0807,3039326.338815,0
+VOD.US,D,20070820,000000,19.2619,19.331,19.0378,19.1975,2596674.9548956,0
+VOD.US,D,20070821,000000,19.0752,19.4384,19.0574,19.3656,2946583.8937592,0
+VOD.US,D,20070822,000000,19.2433,19.4543,19.1433,19.3404,2738318.429156,0
+VOD.US,D,20070823,000000,19.5645,19.613,19.416,19.502,2810056.7861867,0
+VOD.US,D,20070824,000000,19.5813,19.8315,19.571,19.8242,1887482.068723,0
+VOD.US,D,20070827,000000,19.713,19.7437,19.5505,19.5776,2023203.9214295,0
+VOD.US,D,20070828,000000,19.613,19.6737,19.1433,19.1676,2457669.9753023,0
+VOD.US,D,20070829,000000,19.6084,19.8932,19.5888,19.8792,2597591.5747962,0
+VOD.US,D,20070830,000000,19.6327,19.8857,19.6084,19.699,2070058.6181223,0
+VOD.US,D,20070831,000000,20.0659,20.1883,19.8857,20.052,6049570.3413224,0
+VOD.US,D,20070904,000000,20.0044,20.4246,19.953,20.3443,1582757.3510326,0
+VOD.US,D,20070905,000000,20.0912,20.109,19.911,20.0455,1518373.3695591,0
+VOD.US,D,20070906,000000,19.9828,20.178,19.8175,20.1211,2621181.6874239,0
+VOD.US,D,20070907,000000,20.0706,20.2882,20.0044,20.2079,6385316.6460681,0
+VOD.US,D,20070910,000000,20.1836,20.1836,19.8671,20.0202,3422253.939634,0
+VOD.US,D,20070911,000000,20.4106,20.7468,20.4049,20.7403,5537387.55553,0
+VOD.US,D,20070912,000000,20.857,21.0493,20.8066,20.8896,5297936.6687725,0
+VOD.US,D,20070913,000000,21.3649,21.4948,21.2296,21.3052,2659308.1495263,0
+VOD.US,D,20070914,000000,21.0307,21.3052,20.9569,21.1371,2710529.6405584,0
+VOD.US,D,20070917,000000,20.8066,20.9326,20.5908,20.7038,6091743.4232894,0
+VOD.US,D,20070918,000000,20.7281,21.1614,20.5861,21.0558,2454603.153579,0
+VOD.US,D,20070919,000000,20.8681,21.0923,20.8317,20.969,6650294.7545656,0
+VOD.US,D,20070920,000000,21.0307,21.5265,21.0008,21.4098,2897785.6630482,0
+VOD.US,D,20070921,000000,21.619,21.8039,21.5322,21.7544,5023104.8963439,0
+VOD.US,D,20070924,000000,21.7871,21.8599,21.6554,21.7619,3251471.375731,0
+VOD.US,D,20070925,000000,21.5396,21.9038,21.5265,21.9038,4771538.778798,0
+VOD.US,D,20070926,000000,22.1317,22.1962,22.0215,22.0589,4894170.9566627,0
+VOD.US,D,20070927,000000,22.3241,22.6024,22.2494,22.6024,5367485.2037277,0
+VOD.US,D,20070928,000000,22.48,22.5211,22.2428,22.4669,6203226.2478778,0
+VOD.US,D,20071001,000000,22.5846,22.8825,22.5846,22.7695,4610455.6810857,0
+VOD.US,D,20071002,000000,22.3979,22.5267,22.2335,22.3679,4270020.2658907,0
+VOD.US,D,20071003,000000,21.6256,21.8842,21.5443,21.6507,4426905.7584508,0
+VOD.US,D,20071004,000000,21.6554,21.6816,21.4453,21.5742,4068216.1149325,0
+VOD.US,D,20071005,000000,21.5574,21.6853,21.463,21.6432,2654787.1574466,0
+VOD.US,D,20071008,000000,21.4771,21.4883,21.2427,21.4014,2824760.1832131,0
+VOD.US,D,20071009,000000,21.5817,21.8291,21.5125,21.8291,3863184.5196046,0
+VOD.US,D,20071010,000000,21.6554,21.816,21.6256,21.6741,2545119.3687595,0
+VOD.US,D,20071011,000000,22.4175,22.7873,22.4175,22.5211,4882702.4997293,0
+VOD.US,D,20071012,000000,22.6528,22.6958,22.5267,22.5846,2345538.2352236,0
+VOD.US,D,20071015,000000,22.4352,22.5211,22.2624,22.3493,2398051.1323306,0
+VOD.US,D,20071016,000000,22.1821,22.1877,21.7917,21.873,2375911.9776062,0
+VOD.US,D,20071017,000000,22.3119,22.3679,22.1084,22.2559,3664124.8742598,0
+VOD.US,D,20071018,000000,22.3866,22.4296,22.2335,22.2867,2427810.2253873,0
+VOD.US,D,20071019,000000,22.4175,22.6024,22.1569,22.1634,3497867.585707,0
+VOD.US,D,20071022,000000,22.5099,22.7639,22.4669,22.5921,8689977.4886701,0
+VOD.US,D,20071023,000000,22.8255,22.8396,22.5267,22.5921,6198220.1754068,0
+VOD.US,D,20071024,000000,22.8255,22.974,22.5659,22.974,3422574.1141086,0
+VOD.US,D,20071025,000000,23.921,24.1759,23.7911,23.976,8725525.4218932,0
+VOD.US,D,20071026,000000,24.7941,24.9996,24.5336,24.7325,4577491.6308299,0
+VOD.US,D,20071029,000000,24.4785,24.8605,24.3366,24.725,3369259.1745886,0
+VOD.US,D,20071030,000000,24.3795,24.4906,24.2301,24.3253,2094428.2859926,0
+VOD.US,D,20071031,000000,24.2478,24.4785,24.1068,24.3057,8765110.3376224,0
+VOD.US,D,20071101,000000,23.8033,23.8275,23.4082,23.4082,9462292.9331353,0
+VOD.US,D,20071102,000000,23.6184,23.9079,23.4877,23.7911,10460967.447881,0
+VOD.US,D,20071105,000000,23.9826,24.429,23.9658,24.3609,4701670.0693681,0
+VOD.US,D,20071106,000000,24.3057,24.3609,24.0078,24.3412,3979864.0222039,0
+VOD.US,D,20071107,000000,23.9145,24.0956,23.4139,23.4139,4301220.679492,0
+VOD.US,D,20071108,000000,23.5493,23.8892,23.3653,23.7613,3751167.3570135,0
+VOD.US,D,20071109,000000,23.3653,23.4774,23.1262,23.1262,4085628.6805902,0
+VOD.US,D,20071112,000000,23.0599,23.3224,22.6659,22.7751,9369278.5003986,0
+VOD.US,D,20071113,000000,24.6018,25.2956,24.5523,25.0052,11830115.954283,0
+VOD.US,D,20071114,000000,24.6269,24.6457,24.1273,24.1273,4079732.7586597,0
+VOD.US,D,20071115,000000,24.3309,24.5336,24.0199,24.1068,4811421.3818312,0
+VOD.US,D,20071116,000000,24.1629,24.5158,24.0751,24.3981,3465171.2398615,0
+VOD.US,D,20071119,000000,24.7138,24.725,23.9592,24.1198,5113110.3315098,0
+VOD.US,D,20071120,000000,23.9145,24.4038,23.8275,24.1993,5124312.1548507,0
+VOD.US,D,20071121,000000,23.835,23.8603,23.3326,23.384,5921084.003415,0
+VOD.US,D,20071123,000000,23.7482,23.8425,23.6249,23.7557,2470459.8212045,0
+VOD.US,D,20071126,000000,23.5437,23.6362,23.1262,23.1272,3992017.8024276,0
+VOD.US,D,20071127,000000,22.9442,23.2775,22.8825,23.2719,3202268.3759519,0
+VOD.US,D,20071128,000000,23.5801,23.7174,23.5203,23.6604,11269800.986352,0
+VOD.US,D,20071129,000000,23.3522,23.384,23.0908,23.2084,7676885.4852082,0
+VOD.US,D,20071130,000000,23.285,23.3447,22.9246,23.0553,4609880.6520125,0
+VOD.US,D,20071203,000000,23.2719,23.3224,23.1562,23.2775,8116185.2099117,0
+VOD.US,D,20071204,000000,23.1347,23.2262,22.9936,23.0478,4000406.5878259,0
+VOD.US,D,20071205,000000,23.3653,23.5493,23.2962,23.4017,5882064.4794004,0
+VOD.US,D,20071206,000000,23.2719,23.3681,23.1477,23.2962,7046148.1951273,0
+VOD.US,D,20071207,000000,23.1178,23.6296,23.0375,23.3075,4025965.9340953,0
+VOD.US,D,20071210,000000,23.1655,23.3326,23.1048,23.2421,5539211.1579723,0
+VOD.US,D,20071211,000000,23.2056,23.2523,22.5482,22.5538,7166761.8817391,0
+VOD.US,D,20071212,000000,23.5493,23.7407,23.3447,23.5745,7505067.4406464,0
+VOD.US,D,20071213,000000,23.073,23.1786,22.8022,23.0049,4132942.7580509,0
+VOD.US,D,20071214,000000,22.8564,23.0861,22.7331,22.7873,3355054.7785828,0
+VOD.US,D,20071217,000000,22.6341,22.6659,22.2811,22.2998,3105698.8286475,0
+VOD.US,D,20071218,000000,22.9638,23.017,22.4838,22.6836,3026551.4843598,0
+VOD.US,D,20071219,000000,22.5211,22.7639,22.3979,22.5183,2753618.2716084,0
+VOD.US,D,20071220,000000,22.8619,22.9003,22.5659,22.8022,3284914.0814722,0
+VOD.US,D,20071221,000000,23.1262,23.2421,23.0441,23.2215,4100798.954108,0
+VOD.US,D,20071224,000000,23.5437,23.5437,22.9862,23.1898,1066776.3750681,0
+VOD.US,D,20071226,000000,23.0291,23.3028,22.7518,23.2468,1415914.3252302,0
+VOD.US,D,20071227,000000,23.1898,23.384,23.1898,23.3224,2245345.0410227,0
+VOD.US,D,20071228,000000,23.2421,23.3224,23.0553,23.2775,3456119.6183434,0
+VOD.US,D,20071231,000000,23.017,23.3653,22.7452,23.0973,2106310.0785354,0
+VOD.US,D,20080102,000000,23.0805,23.1272,22.622,22.7751,3964016.9919371,0
+VOD.US,D,20080103,000000,22.8443,22.8564,22.6528,22.7209,1942217.9832524,0
+VOD.US,D,20080104,000000,22.9862,23.0291,22.48,22.5267,2264647.5998166,0
+VOD.US,D,20080107,000000,23.0114,23.0478,22.4978,22.8928,4174614.697362,0
+VOD.US,D,20080108,000000,23.425,23.6875,22.8564,22.9003,8095102.9521988,0
+VOD.US,D,20080109,000000,22.678,22.9301,22.622,22.9301,3749375.8791003,0
+VOD.US,D,20080110,000000,22.8769,23.2262,22.82,23.0599,5038652.0976713,0
+VOD.US,D,20080111,000000,22.5921,22.7331,22.3437,22.4352,3526354.5474064,0
+VOD.US,D,20080114,000000,22.4044,22.4417,22.07,22.1634,3671454.6210114,0
+VOD.US,D,20080115,000000,22.48,22.5771,21.9776,21.9916,3863275.5391041,0
+VOD.US,D,20080116,000000,22.2745,22.3241,21.7367,21.8842,6755630.0150779,0
+VOD.US,D,20080117,000000,22.1821,22.213,21.7441,21.7871,7849352.4452602,0
+VOD.US,D,20080118,000000,21.9337,22.1084,21.2427,21.5125,10331025.8688,0
+VOD.US,D,20080122,000000,20.0706,21.1175,19.9287,21.0558,10279287.172847,0
+VOD.US,D,20080123,000000,19.7503,20.7328,19.3535,20.6347,10510684.440128,0
+VOD.US,D,20080124,000000,20.857,21.1296,20.3368,21.0736,19823470.885066,0
+VOD.US,D,20080125,000000,21.7619,21.8544,21.2482,21.3211,7244142.3769195,0
+VOD.US,D,20080128,000000,21.2735,21.2781,20.8214,21.1735,5648000.876194,0
+VOD.US,D,20080129,000000,21.3697,21.463,21.1857,21.2838,6843423.1409978,0
+VOD.US,D,20080130,000000,21.5817,22.1691,21.4406,21.8964,7875677.4261427,0
+VOD.US,D,20080131,000000,20.9933,21.7806,20.9933,21.5704,7408917.6538573,0
+VOD.US,D,20080201,000000,21.873,22.2494,21.774,22.1691,4051244.7261427,0
+VOD.US,D,20080204,000000,21.6311,21.8235,21.5817,21.7302,3780413.5284202,0
+VOD.US,D,20080205,000000,21.2482,21.267,20.8822,20.9261,3961739.362815,0
+VOD.US,D,20080206,000000,20.9886,21.1735,20.7841,20.8635,3889138.9975833,0
+VOD.US,D,20080207,000000,20.4909,20.8066,20.4003,20.7038,6658958.7400977,0
+VOD.US,D,20080208,000000,20.8635,21.0428,20.7645,20.9205,4149485.8197843,0
+VOD.US,D,20080211,000000,20.6964,20.828,20.4816,20.828,4868337.4810774,0
+VOD.US,D,20080212,000000,21.2231,21.6003,21.1408,21.4219,4254994.5527544,0
+VOD.US,D,20080213,000000,21.2333,21.4219,21.0699,21.4014,3418749.1534955,0
+VOD.US,D,20080214,000000,21.4014,21.4313,21.0493,21.1007,5416832.7638885,0
+VOD.US,D,20080215,000000,20.7841,20.8822,20.6412,20.8383,3218778.2423384,0
+VOD.US,D,20080219,000000,20.7085,20.7328,20.3564,20.4003,9491480.2095717,0
+VOD.US,D,20080220,000000,19.5206,19.9735,19.4338,19.8671,11339381.645836,0
+VOD.US,D,20080221,000000,20.1482,20.178,19.8372,19.8979,7359498.3489148,0
+VOD.US,D,20080222,000000,20.0295,20.0781,19.7242,20.0202,4449670.2706776,0
+VOD.US,D,20080225,000000,20.0781,20.2882,19.8932,20.2397,5309715.6628218,0
+VOD.US,D,20080226,000000,20.461,20.7972,20.2704,20.7038,4804832.640887,0
+VOD.US,D,20080227,000000,20.1509,20.2817,20.052,20.1332,5946249.2887925,0
+VOD.US,D,20080228,000000,19.643,20.0613,19.643,19.911,4288627.8640357,0
+VOD.US,D,20080229,000000,20.0361,20.1266,19.8242,19.9492,3350037.9979355,0
+VOD.US,D,20080303,000000,19.7681,19.8671,19.5477,19.713,3720196.0983873,0
+VOD.US,D,20080304,000000,19.4543,19.5645,19.1433,19.3908,5563187.8357685,0
+VOD.US,D,20080305,000000,19.4095,19.8175,19.402,19.6327,3497883.6479716,0
+VOD.US,D,20080306,000000,19.4963,19.5337,19.2862,19.3161,1952064.15146,0
+VOD.US,D,20080307,000000,19.2227,19.4907,19.0752,19.2544,3347552.6301911,0
+VOD.US,D,20080310,000000,19.0621,19.0985,18.7473,18.8146,2763738.569132,0
+VOD.US,D,20080311,000000,19.3974,19.557,19.0686,19.5337,6835433.7705795,0
+VOD.US,D,20080312,000000,19.1816,19.3908,19.0938,19.1349,5108142.8084739,0
+VOD.US,D,20080313,000000,18.964,19.2162,18.9014,19.1751,4721345.272701,0
+VOD.US,D,20080314,000000,19.3347,19.402,18.5914,18.6801,6302386.1030552,0
+VOD.US,D,20080317,000000,18.272,18.7119,18.2655,18.569,6848806.1412784,0
+VOD.US,D,20080318,000000,18.9715,19.3049,18.9518,19.1919,5543324.1685309,0
+VOD.US,D,20080319,000000,18.4504,18.6969,18.117,18.1478,8502602.6054222,0
+VOD.US,D,20080320,000000,18.3206,18.6148,18.2402,18.569,5215220.2892878,0
+VOD.US,D,20080324,000000,18.5447,19.1191,18.4607,18.9322,3204022.3752475,0
+VOD.US,D,20080325,000000,18.9126,18.964,18.569,18.8566,5676593.8488398,0
+VOD.US,D,20080326,000000,19.161,19.2619,18.9949,19.1676,5009378.0850059,0
+VOD.US,D,20080327,000000,19.4581,19.613,19.0807,19.3656,4688569.68635,0
+VOD.US,D,20080328,000000,19.3908,19.5085,19.2049,19.274,2830717.1417492,0
+VOD.US,D,20080331,000000,18.569,18.6418,18.2459,18.2655,11833242.741794,0
+VOD.US,D,20080401,000000,18.6923,19.1246,18.6801,18.9565,8905964.6192814,0
+VOD.US,D,20080402,000000,19.1975,19.502,19.0621,19.361,7298060.1867712,0
+VOD.US,D,20080403,000000,19.515,19.9492,19.4842,19.9045,4877224.1966788,0
+VOD.US,D,20080404,000000,19.6737,19.713,19.3161,19.5384,5538989.4987207,0
+VOD.US,D,20080407,000000,19.6691,19.8736,19.5813,19.7503,3549100.8557332,0
+VOD.US,D,20080408,000000,19.4907,19.5477,19.2479,19.3974,3099788.9860877,0
+VOD.US,D,20080409,000000,19.7298,19.7503,19.3908,19.4655,3894091.5291723,0
+VOD.US,D,20080410,000000,19.3908,19.5206,19.1863,19.4095,2846358.575029,0
+VOD.US,D,20080411,000000,18.7334,18.7661,18.3682,18.4065,8846533.1693969,0
+VOD.US,D,20080414,000000,18.4439,18.7586,18.3272,18.5998,11238417.462934,0
+VOD.US,D,20080415,000000,18.4251,18.6101,18.3029,18.5307,4462714.9711783,0
+VOD.US,D,20080416,000000,18.7847,19.0434,18.6923,18.9752,4484681.7242626,0
+VOD.US,D,20080417,000000,18.7026,18.81,18.6101,18.6969,4627695.8451033,0
+VOD.US,D,20080418,000000,19.4095,19.4225,19.1751,19.2778,3865258.6933749,0
+VOD.US,D,20080421,000000,18.7277,19.0247,18.6801,18.9752,3009673.2567048,0
+VOD.US,D,20080422,000000,19.1863,19.1975,18.8828,18.9715,3283706.1991734,0
+VOD.US,D,20080423,000000,18.6101,18.9388,18.5914,18.8828,3495306.18991,0
+VOD.US,D,20080424,000000,19.0135,19.3908,18.9322,19.274,2807328.3428378,0
+VOD.US,D,20080425,000000,19.4543,19.6383,19.2965,19.5888,2812444.7095258,0
+VOD.US,D,20080428,000000,19.5271,19.5645,19.3347,19.4338,2490483.0402707,0
+VOD.US,D,20080429,000000,19.0322,19.4338,18.9883,19.3161,3998544.4359485,0
+VOD.US,D,20080430,000000,19.4655,19.7979,19.4655,19.5953,3458724.9176635,0
+VOD.US,D,20080501,000000,19.3347,19.8736,19.3049,19.8315,4806932.5142807,0
+VOD.US,D,20080502,000000,19.7559,20.0044,19.7559,19.9595,5629776.6307645,0
+VOD.US,D,20080505,000000,20.0146,20.2191,19.7372,19.8559,2731839.9824289,0
+VOD.US,D,20080506,000000,19.5505,19.8372,19.5505,19.7755,2190156.1706312,0
+VOD.US,D,20080507,000000,19.841,19.9045,19.643,19.643,2780717.4536452,0
+VOD.US,D,20080508,000000,19.7437,19.7437,19.4711,19.6383,1636628.0449082,0
+VOD.US,D,20080509,000000,19.4095,19.6084,19.361,19.5505,2896984.6914529,0
+VOD.US,D,20080512,000000,19.7979,19.8242,19.6084,19.7242,1873599.988827,0
+VOD.US,D,20080513,000000,19.7242,19.7606,19.4963,19.6504,2454979.0105709,0
+VOD.US,D,20080514,000000,19.6019,19.7372,19.5271,19.571,3215313.0764526,0
+VOD.US,D,20080515,000000,19.5505,19.8671,19.4581,19.8101,2344919.3026272,0
+VOD.US,D,20080516,000000,20.0912,20.3443,20.0044,20.3125,2511642.3968537,0
+VOD.US,D,20080519,000000,20.1005,20.3368,20.0146,20.2257,2817848.0553415,0
+VOD.US,D,20080520,000000,19.8614,19.8932,19.6579,19.7755,3162238.0000841,0
+VOD.US,D,20080521,000000,19.5337,19.5953,19.0752,19.0752,5026632.1696529,0
+VOD.US,D,20080522,000000,20.0361,20.2565,19.9735,20.1005,2866525.283659,0
+VOD.US,D,20080523,000000,20.1948,20.2518,19.9894,20.1482,5387439.8904649,0
+VOD.US,D,20080527,000000,19.7755,20.052,19.6019,19.9287,5766007.1218503,0
+VOD.US,D,20080528,000000,20.052,20.2144,19.8242,20.1397,4628679.9265152,0
+VOD.US,D,20080529,000000,19.9362,19.9828,19.6579,19.8315,3309698.1557696,0
+VOD.US,D,20080530,000000,19.9595,20.0202,19.8242,19.8614,4064185.5573323,0
+VOD.US,D,20080602,000000,19.6084,19.6691,19.4842,19.643,3026661.7785767,0
+VOD.US,D,20080603,000000,19.6887,19.8493,19.5645,19.6737,4159401.5911385,0
+VOD.US,D,20080604,000000,18.7473,18.865,18.5727,18.6296,11592850.60633,0
+VOD.US,D,20080605,000000,18.3272,19.6177,18.3075,19.502,18191524.454883,0
+VOD.US,D,20080606,000000,19.613,19.7681,19.5271,19.5776,6569079.6614134,0
+VOD.US,D,20080609,000000,19.1676,19.1676,18.8725,18.9014,7380779.7787089,0
+VOD.US,D,20080610,000000,18.8146,19.0135,18.7847,18.8342,3513964.1164842,0
+VOD.US,D,20080611,000000,18.5792,18.625,18.2655,18.2823,5912127.684667,0
+VOD.US,D,20080612,000000,17.9713,18.1599,17.8929,18.003,4463771.8681898,0
+VOD.US,D,20080613,000000,18.4,18.5307,18.3075,18.5167,4356550.8978121,0
+VOD.US,D,20080616,000000,18.2272,18.3644,18.1338,18.2879,2166877.6659369,0
+VOD.US,D,20080617,000000,18.4382,18.5485,18.3272,18.3579,4152354.5402441,0
+VOD.US,D,20080618,000000,18.1599,18.2758,18.1282,18.2076,2972932.4326297,0
+VOD.US,D,20080619,000000,18.2758,18.3272,17.9713,18.0974,6664731.5179995,0
+VOD.US,D,20080620,000000,17.8742,17.8994,17.5212,17.5903,5181475.6129719,0
+VOD.US,D,20080623,000000,17.5594,17.7378,17.5398,17.5903,3088186.6769491,0
+VOD.US,D,20080624,000000,17.6389,17.7677,17.4483,17.6071,6614143.9510108,0
+VOD.US,D,20080625,000000,17.7005,17.8443,17.6071,17.7323,12817682.87764,0
+VOD.US,D,20080626,000000,17.4586,17.4979,17.157,17.157,9094080.5083368,0
+VOD.US,D,20080627,000000,17.467,17.5959,17.2177,17.2429,9692245.6674185,0
+VOD.US,D,20080630,000000,18.1907,18.4065,18.1534,18.2337,10359658.461698,0
+VOD.US,D,20080701,000000,18.1767,18.3131,17.9657,18.2944,8885824.6810924,0
+VOD.US,D,20080702,000000,18.8146,18.8893,18.5232,18.5447,4686987.0178768,0
+VOD.US,D,20080703,000000,18.7417,18.7847,18.4308,18.5858,4432916.2578689,0
+VOD.US,D,20080707,000000,18.6848,18.8725,18.4607,18.5727,6081294.3847501,0
+VOD.US,D,20080708,000000,19.007,19.0938,18.7912,18.9949,9247675.3782866,0
+VOD.US,D,20080709,000000,19.1863,19.3161,19.0135,19.0574,9157667.8014854,0
+VOD.US,D,20080710,000000,18.7119,18.8566,18.6101,18.8146,9329390.5432771,0
+VOD.US,D,20080711,000000,18.4439,18.625,18.0348,18.2216,6214104.684291,0
+VOD.US,D,20080714,000000,18.3887,18.4065,18.0918,18.1534,3092877.9290336,0
+VOD.US,D,20080715,000000,17.9657,18.1478,17.7005,17.9498,5770543.1053769,0
+VOD.US,D,20080716,000000,17.9713,18.1702,17.8331,18.1656,6093056.2457171,0
+VOD.US,D,20080717,000000,18.5485,18.6418,18.4756,18.569,5032641.5982533,0
+VOD.US,D,20080718,000000,18.7912,18.8202,18.5363,18.7334,5210122.1264998,0
+VOD.US,D,20080721,000000,18.4065,18.4504,18.2944,18.4,4690391.1471571,0
+VOD.US,D,20080722,000000,15.8505,16.1111,15.689,15.8449,36059846.162866,0
+VOD.US,D,20080723,000000,15.8682,16.8395,15.8318,16.8367,17591120.216114,0
+VOD.US,D,20080724,000000,16.4631,16.4892,16.2772,16.3025,5555303.4054789,0
+VOD.US,D,20080725,000000,16.4146,16.4528,16.2539,16.3576,4343183.8812015,0
+VOD.US,D,20080728,000000,16.097,16.1587,15.9738,16.0046,7385230.0968242,0
+VOD.US,D,20080729,000000,16.3716,16.5378,16.2894,16.5183,20399318.062877,0
+VOD.US,D,20080730,000000,16.4995,16.5752,16.4696,16.5256,4952437.3569541,0
+VOD.US,D,20080731,000000,16.508,16.6985,16.4939,16.6051,5463009.6330146,0
+VOD.US,D,20080801,000000,16.7956,16.8282,16.5378,16.6676,9174909.0363206,0
+VOD.US,D,20080804,000000,16.8049,16.8367,16.6415,16.6676,3910240.5300139,0
+VOD.US,D,20080805,000000,16.9908,17.2541,16.8899,17.2429,3076692.5203924,0
+VOD.US,D,20080806,000000,17.1131,17.1178,16.9908,17.1131,2770961.2341195,0
+VOD.US,D,20080807,000000,16.7171,16.8049,16.5873,16.6789,3236885.768645,0
+VOD.US,D,20080808,000000,16.3454,16.8591,16.3203,16.7956,4246781.3814491,0
+VOD.US,D,20080811,000000,16.7293,16.7843,16.5873,16.6985,3311367.5604716,0
+VOD.US,D,20080812,000000,16.6985,16.7928,16.6359,16.6985,2287754.7736884,0
+VOD.US,D,20080813,000000,16.2091,16.352,16.0784,16.3268,3514072.2690659,0
+VOD.US,D,20080814,000000,16.1362,16.2717,16.1362,16.2091,2646089.9765677,0
+VOD.US,D,20080815,000000,15.9617,16.1587,15.8682,16.1297,2565590.1895995,0
+VOD.US,D,20080818,000000,16.1914,16.2717,15.9878,16.0288,2172660.0811974,0
+VOD.US,D,20080819,000000,15.8561,15.8832,15.6348,15.7469,3678929.9989621,0
+VOD.US,D,20080820,000000,15.5974,15.646,15.4237,15.5666,3832777.5818752,0
+VOD.US,D,20080821,000000,15.6534,15.7879,15.5909,15.7562,4341660.1076985,0
+VOD.US,D,20080822,000000,15.8449,16.0681,15.8365,16.0494,4161756.3191307,0
+VOD.US,D,20080825,000000,16.0288,16.0288,15.7646,15.801,2675741.9878603,0
+VOD.US,D,20080826,000000,15.7337,15.8272,15.5723,15.6217,3062715.1377264,0
+VOD.US,D,20080827,000000,16.153,16.2157,15.9878,16.0363,4719674.7971813,0
+VOD.US,D,20080828,000000,16.168,16.2596,16.0905,16.1914,4428647.9787525,0
+VOD.US,D,20080829,000000,15.9,16.0186,15.801,15.814,3357819.6297315,0
+VOD.US,D,20080902,000000,15.9131,15.9981,15.703,15.7562,3001890.5540912,0
+VOD.US,D,20080903,000000,15.6217,15.646,15.4732,15.5423,3846508.6764837,0
+VOD.US,D,20080904,000000,15.3312,15.3668,14.9344,14.9615,6359956.47188,0
+VOD.US,D,20080905,000000,14.6196,14.6795,14.3731,14.6318,4973871.9136708,0
+VOD.US,D,20080908,000000,14.94,15.2556,14.601,14.8429,5819656.1564743,0
+VOD.US,D,20080909,000000,15.0278,15.1081,14.7177,14.7177,4266196.3760953,0
+VOD.US,D,20080910,000000,14.7812,14.8914,14.7242,14.7747,4137696.1175587,0
+VOD.US,D,20080911,000000,14.544,14.7924,14.4703,14.7924,3640115.0011167,0
+VOD.US,D,20080912,000000,14.8344,15.2211,14.7747,15.2136,4667288.2565559,0
+VOD.US,D,20080915,000000,14.6617,14.6991,14.1929,14.2723,8287960.4217678,0
+VOD.US,D,20080916,000000,14.0808,14.2844,13.9072,14.1929,12432681.10305,0
+VOD.US,D,20080917,000000,14.1845,14.2218,13.5233,13.6214,8693804.5909185,0
+VOD.US,D,20080918,000000,13.5682,13.9248,13.4001,13.6606,12871485.039186,0
+VOD.US,D,20080919,000000,14.4582,15.0652,14.2984,14.9633,8681343.486032,0
+VOD.US,D,20080922,000000,14.7606,14.7924,14.3152,14.3731,4085522.6696437,0
+VOD.US,D,20080923,000000,14.4282,14.544,14.0565,14.0967,3401944.8122577,0
+VOD.US,D,20080924,000000,14.2723,14.2909,13.7577,13.8035,7106201.7900611,0
+VOD.US,D,20080925,000000,14.3461,14.6561,13.9566,14.5142,6375907.371458,0
+VOD.US,D,20080926,000000,14.4618,14.5188,14.2723,14.4768,3317230.2870552,0
+VOD.US,D,20080929,000000,13.9707,13.9744,13.0022,13.1778,13048842.423404,0
+VOD.US,D,20080930,000000,13.5187,13.7288,13.4495,13.6764,4394688.0680907,0
+VOD.US,D,20081001,000000,13.8511,13.938,13.5233,13.9193,6544554.7249852,0
+VOD.US,D,20081002,000000,13.9632,13.9996,13.7007,13.7484,7560909.5097989,0
+VOD.US,D,20081003,000000,13.9501,14.2723,13.9193,14.0173,12434093.511518,0
+VOD.US,D,20081006,000000,13.8819,13.9137,12.8126,13.4663,11077587.078184,0
+VOD.US,D,20081007,000000,14.1546,14.1845,13.0284,13.0713,8197343.549729,0
+VOD.US,D,20081008,000000,13.1264,13.4094,12.6268,12.8789,11019079.743924,0
+VOD.US,D,20081009,000000,12.9919,13.1572,11.8722,11.9068,8644559.8292513,0
+VOD.US,D,20081010,000000,11.3259,12.5128,11.141,11.6117,14098917.255728,0
+VOD.US,D,20081013,000000,12.4662,12.9976,12.3354,12.9051,10470225.737203,0
+VOD.US,D,20081014,000000,13.3805,13.4252,12.6875,13.0162,8735032.1409087,0
+VOD.US,D,20081015,000000,12.9854,13.034,11.692,11.692,6553991.840854,0
+VOD.US,D,20081016,000000,11.9274,12.2551,11.3764,12.2551,6750138.8622156,0
+VOD.US,D,20081017,000000,11.89,12.9406,11.8526,12.497,7389654.7153162,0
+VOD.US,D,20081020,000000,12.284,12.7379,12.0758,12.7379,3973198.1823897,0
+VOD.US,D,20081021,000000,12.0945,12.1169,11.4492,11.4642,5603609.0600751,0
+VOD.US,D,20081022,000000,10.8207,10.8244,10.0568,10.2987,11436528.363849,0
+VOD.US,D,20081023,000000,10.6321,10.9412,10.2427,10.7124,10730314.492354,0
+VOD.US,D,20081024,000000,9.68043,10.2735,9.67486,10.0624,7478007.8788623,0
+VOD.US,D,20081027,000000,9.57492,10.3911,9.4694,10.2128,22699024.232255,0
+VOD.US,D,20081028,000000,10.5779,11.5566,10.2987,11.5239,8609685.4403243,0
+VOD.US,D,20081029,000000,11.4865,12.3718,11.3932,12.0758,8278449.4194818,0
+VOD.US,D,20081030,000000,12.0945,12.2476,11.7471,12.2187,6429783.4194218,0
+VOD.US,D,20081031,000000,11.55,12.1673,11.5043,11.9274,6424944.3945028,0
+VOD.US,D,20081103,000000,11.2138,11.4996,11.141,11.494,7917550.6791703,0
+VOD.US,D,20081104,000000,11.5239,11.8639,11.438,11.7219,12555056.284682,0
+VOD.US,D,20081105,000000,11.6117,11.9329,11.2036,11.2138,10132134.341824,0
+VOD.US,D,20081106,000000,10.9179,11.0486,10.2249,10.2874,7224463.9611337,0
+VOD.US,D,20081107,000000,10.5396,10.7124,10.2874,10.5461,8188317.6278343,0
+VOD.US,D,20081110,000000,10.3809,10.5284,10.2361,10.3734,11961316.81491,0
+VOD.US,D,20081111,000000,11.3764,11.3932,10.8123,11.0597,13095379.087258,0
+VOD.US,D,20081112,000000,11.5239,11.5566,10.9916,11.0233,10842771.760994,0
+VOD.US,D,20081113,000000,11.4128,11.7536,10.8319,11.7536,14361292.206541,0
+VOD.US,D,20081114,000000,11.4249,11.7107,11.1345,11.1962,8755672.1509359,0
+VOD.US,D,20081117,000000,11.3764,11.7471,11.3212,11.3932,9189174.468932,0
+VOD.US,D,20081118,000000,11.6173,12.1169,11.593,11.9618,14492769.338118,0
+VOD.US,D,20081119,000000,11.6229,11.7284,10.8002,10.8058,9518040.7703353,0
+VOD.US,D,20081120,000000,11.1345,11.3764,10.5032,10.5947,16354390.089998,0
+VOD.US,D,20081121,000000,10.7021,10.7124,10.0297,10.6087,9757373.8671522,0
+VOD.US,D,20081124,000000,11.1149,11.7284,11.0178,11.5314,10291113.282873,0
+VOD.US,D,20081125,000000,12.0516,12.2187,11.6313,11.9432,8233377.634161,0
+VOD.US,D,20081126,000000,11.6976,12.3718,11.678,12.284,9575740.7080945,0
+VOD.US,D,20081128,000000,11.8265,12.1627,11.7957,12.1169,2969065.7101287,0
+VOD.US,D,20081201,000000,11.3259,11.3764,10.8552,10.8683,6484622.1324447,0
+VOD.US,D,20081202,000000,11.2279,11.4697,11.0178,11.3558,6087271.6888213,0
+VOD.US,D,20081203,000000,11.4333,11.834,11.2755,11.7639,8280690.6408041,0
+VOD.US,D,20081204,000000,11.3259,11.593,11.0486,11.2138,6476827.650837,0
+VOD.US,D,20081205,000000,11.5183,11.9432,11.2391,11.9143,8306577.6572715,0
+VOD.US,D,20081208,000000,12.1861,12.6062,12.1627,12.4345,7025771.6062396,0
+VOD.US,D,20081209,000000,12.2682,12.4792,12.0562,12.144,7887602.0513912,0
+VOD.US,D,20081210,000000,12.1169,12.1861,11.8162,11.9992,4856280.0744414,0
+VOD.US,D,20081211,000000,12.2112,12.4167,11.9768,12.0562,5054456.2952325,0
+VOD.US,D,20081212,000000,11.8592,12.0814,11.7033,11.9768,5237909.8442797,0
+VOD.US,D,20081215,000000,12.0618,12.2421,11.9376,12.0814,5162806.9782214,0
+VOD.US,D,20081216,000000,12.2476,12.6819,12.1057,12.6436,9941224.6895441,0
+VOD.US,D,20081217,000000,12.1562,12.497,11.9618,12.4036,8310427.2466904,0
+VOD.US,D,20081218,000000,12.3588,12.4662,11.8526,11.9591,6389545.3049318,0
+VOD.US,D,20081219,000000,12.0861,12.1169,11.834,11.89,4457124.2322755,0
+VOD.US,D,20081222,000000,12.23,12.2476,12.031,12.1804,6330596.7938033,0
+VOD.US,D,20081223,000000,12.1477,12.1477,11.5753,11.6472,6846809.0663782,0
+VOD.US,D,20081224,000000,11.4642,11.8032,11.4642,11.7033,1835517.430248,0
+VOD.US,D,20081226,000000,11.6733,11.7639,11.6117,11.7415,2292865.7862881,0
+VOD.US,D,20081229,000000,11.7219,11.7536,11.5753,11.7033,3056416.588363,0
+VOD.US,D,20081230,000000,12.0253,12.23,11.9432,12.23,3649912.9825305,0
+VOD.US,D,20081231,000000,12.3289,12.6875,12.284,12.6493,5693366.0655484,0
+VOD.US,D,20090102,000000,12.3103,12.6697,12.2729,12.6194,3800472.0844686,0
+VOD.US,D,20090105,000000,12.9714,13.2432,12.9228,13.2385,10851502.13722,0
+VOD.US,D,20090106,000000,13.2021,13.6307,13.1825,13.542,8575661.2806041,0
+VOD.US,D,20090107,000000,13.3366,13.5187,13.1264,13.2338,5447111.2035009,0
+VOD.US,D,20090108,000000,13.1264,13.2198,12.9592,13.2021,9674384.4291691,0
+VOD.US,D,20090109,000000,13.1087,13.1469,12.8061,12.9051,9664652.8384492,0
+VOD.US,D,20090112,000000,12.7501,12.7856,12.5399,12.6333,4680262.2830923,0
+VOD.US,D,20090113,000000,12.3485,12.553,12.3224,12.4466,6525058.3481983,0
+VOD.US,D,20090114,000000,12.2551,12.299,12.0684,12.2187,5166125.4420904,0
+VOD.US,D,20090115,000000,11.9992,12.299,11.7163,12.2187,6032224.1663583,0
+VOD.US,D,20090116,000000,12.6137,12.6333,12.1169,12.3906,7372115.7931768,0
+VOD.US,D,20090120,000000,11.9946,12.0375,11.579,11.6313,6667809.0478993,0
+VOD.US,D,20090121,000000,11.5043,11.678,11.2138,11.6546,6457102.119075,0
+VOD.US,D,20090122,000000,11.0728,11.3138,10.9001,11.2334,7705862.881387,0
+VOD.US,D,20090123,000000,10.8497,11.283,10.7684,11.2391,7572929.4378173,0
+VOD.US,D,20090126,000000,11.4697,11.8414,11.3932,11.6472,5845889.0470397,0
+VOD.US,D,20090127,000000,11.7219,11.9021,11.593,11.7798,7919939.6733271,0
+VOD.US,D,20090128,000000,12.0253,12.1131,11.834,11.9992,5126999.9071292,0
+VOD.US,D,20090129,000000,11.6173,11.8162,11.5127,11.5753,5647577.9032258,0
+VOD.US,D,20090130,000000,11.7733,11.7798,11.4492,11.5043,5592091.3455302,0
+VOD.US,D,20090202,000000,11.1597,11.5127,11.1149,11.438,6731243.2141253,0
+VOD.US,D,20090203,000000,12.1673,12.3542,12.0142,12.3224,6400021.1139122,0
+VOD.US,D,20090204,000000,12.1562,12.4082,11.9992,12.0375,5208108.989335,0
+VOD.US,D,20090205,000000,12.1861,12.4345,12.0207,12.3643,7580075.0039347,0
+VOD.US,D,20090206,000000,12.4717,12.8174,12.4345,12.6875,5769961.6513979,0
+VOD.US,D,20090209,000000,12.6641,12.7613,12.497,12.5894,6096190.5289519,0
+VOD.US,D,20090210,000000,12.5128,12.5334,11.8451,11.9199,7605050.7545897,0
+VOD.US,D,20090211,000000,11.9199,11.9992,11.7415,11.8815,6245574.9439379,0
+VOD.US,D,20090212,000000,11.5678,11.9021,11.4744,11.89,5967712.7575857,0
+VOD.US,D,20090213,000000,11.9992,12.101,11.8162,11.8592,4749430.677785,0
+VOD.US,D,20090217,000000,11.4697,11.5678,11.2755,11.4007,4542878.5214073,0
+VOD.US,D,20090218,000000,11.3819,11.3819,11.0672,11.2334,4614978.8148006,0
+VOD.US,D,20090219,000000,11.339,11.4183,11.0532,11.0728,5484258.9382795,0
+VOD.US,D,20090220,000000,10.8683,11.339,10.8637,11.1905,7150782.0700847,0
+VOD.US,D,20090223,000000,11.5417,11.5417,10.9982,11.0532,5912731.6258165,0
+VOD.US,D,20090224,000000,11.0178,11.2204,10.8207,11.1784,7518390.5537338,0
+VOD.US,D,20090225,000000,10.8683,10.9309,10.4527,10.6274,7754728.5736093,0
+VOD.US,D,20090226,000000,11.1962,11.2279,10.7264,10.8207,7350515.2597257,0
+VOD.US,D,20090227,000000,10.7749,11.2204,10.7684,10.9869,6702149.0988235,0
+VOD.US,D,20090302,000000,10.6825,10.6946,10.3108,10.3481,7160661.4336392,0
+VOD.US,D,20090303,000000,10.3809,10.3865,10.1016,10.2361,8889203.1107492,0
+VOD.US,D,20090304,000000,10.52,10.788,10.3547,10.6825,6651319.5270479,0
+VOD.US,D,20090305,000000,10.337,10.5284,10.04,10.139,9692343.1118238,0
+VOD.US,D,20090306,000000,10.5592,10.6274,10.0624,10.3108,6500068.6769139,0
+VOD.US,D,20090309,000000,9.71597,9.86534,9.56932,9.58052,8437657.515505,0
+VOD.US,D,20090310,000000,9.9102,10.2809,9.86534,10.2361,7154793.3529674,0
+VOD.US,D,20090311,000000,9.9102,10.04,9.71597,9.83451,12683905.629769,0
+VOD.US,D,20090312,000000,9.97744,10.1988,9.84671,10.1754,15977296.303686,0
+VOD.US,D,20090313,000000,10.181,10.2202,9.91952,10.139,6849346.904187,0
+VOD.US,D,20090316,000000,10.4715,10.5704,10.3062,10.322,3870908.327248,0
+VOD.US,D,20090317,000000,10.5162,10.8861,10.3481,10.8552,5254411.1441251,0
+VOD.US,D,20090318,000000,10.6003,11.1149,10.4985,11.0103,5172533.2148533,0
+VOD.US,D,20090319,000000,10.873,10.9711,10.7208,10.8319,4484160.2360716,0
+VOD.US,D,20090320,000000,10.6507,10.732,10.4901,10.5284,4433248.2113376,0
+VOD.US,D,20090323,000000,10.732,10.9683,10.6825,10.9608,5082447.4683643,0
+VOD.US,D,20090324,000000,10.8936,11.0597,10.7628,10.8936,4158267.5952568,0
+VOD.US,D,20090325,000000,10.8497,11.0289,10.5592,10.7927,9634034.9496445,0
+VOD.US,D,20090326,000000,10.873,10.9104,10.6582,10.7506,9752769.3512966,0
+VOD.US,D,20090327,000000,10.2735,10.3977,10.181,10.2053,12318525.517631,0
+VOD.US,D,20090330,000000,10.3435,10.3977,10.1558,10.2735,4577825.7259338,0
+VOD.US,D,20090331,000000,10.7021,10.9608,10.6321,10.7824,7104244.3354137,0
+VOD.US,D,20090401,000000,11.2279,11.678,11.1457,11.5603,7417982.1251871,0
+VOD.US,D,20090402,000000,11.5127,11.8639,11.48,11.7284,13242846.738666,0
+VOD.US,D,20090403,000000,11.5603,11.6668,11.3819,11.6313,4484215.9185889,0
+VOD.US,D,20090406,000000,11.3614,11.6313,11.3259,11.6173,6900979.5891932,0
+VOD.US,D,20090407,000000,11.2951,11.3764,11.1905,11.2334,2926108.7896486,0
+VOD.US,D,20090408,000000,11.4642,11.5043,11.1962,11.3072,6290814.8476283,0
+VOD.US,D,20090409,000000,11.085,11.2036,11.0233,11.1905,4323233.4777348,0
+VOD.US,D,20090413,000000,11.0981,11.4128,11.0354,11.3212,2706395.2136471,0
+VOD.US,D,20090414,000000,11.0486,11.2531,11.0047,11.1905,8011941.1125755,0
+VOD.US,D,20090415,000000,11.1092,11.3007,11.0785,11.2755,4873027.6623442,0
+VOD.US,D,20090416,000000,11.3885,11.735,11.3072,11.6416,11275494.523748,0
+VOD.US,D,20090417,000000,11.8162,12.0562,11.8032,11.9432,6328597.5772679,0
+VOD.US,D,20090420,000000,11.4436,11.4996,11.2531,11.3315,8242694.818454,0
+VOD.US,D,20090421,000000,11.0906,11.5566,11.0532,11.5239,5305886.4189381,0
+VOD.US,D,20090422,000000,11.2279,11.3885,11.1457,11.1719,4792250.5336071,0
+VOD.US,D,20090423,000000,11.2951,11.3259,11.0103,11.2279,7788337.2560849,0
+VOD.US,D,20090424,000000,11.0047,11.3138,10.9412,11.2587,16050544.513591,0
+VOD.US,D,20090427,000000,11.283,11.438,11.2092,11.3138,5122777.6731714,0
+VOD.US,D,20090428,000000,11.0981,11.2708,11.0906,11.1821,6877967.7180915,0
+VOD.US,D,20090429,000000,11.2755,11.6416,11.2531,11.4996,7753501.4165929,0
+VOD.US,D,20090430,000000,11.48,11.5753,11.2905,11.3558,9246878.6899618,0
+VOD.US,D,20090501,000000,11.55,11.6855,11.4333,11.6668,3889279.2746943,0
+VOD.US,D,20090504,000000,11.7415,12.0375,11.7415,11.9899,4494197.0098192,0
+VOD.US,D,20090505,000000,11.82,11.9946,11.7536,11.9591,5082602.7369222,0
+VOD.US,D,20090506,000000,12.0253,12.0861,11.834,12.0618,4797728.8366577,0
+VOD.US,D,20090507,000000,11.82,11.82,11.2036,11.3315,10214751.135269,0
+VOD.US,D,20090508,000000,11.2951,11.4557,11.1597,11.4492,7035508.5510478,0
+VOD.US,D,20090511,000000,11.2447,11.4492,11.1905,11.2447,6500113.6512548,0
+VOD.US,D,20090512,000000,11.6117,11.9376,11.536,11.834,12461225.888902,0
+VOD.US,D,20090513,000000,11.7415,11.7891,11.6052,11.6733,6893065.1760098,0
+VOD.US,D,20090514,000000,11.7583,11.9376,11.7536,11.8722,7722881.386153,0
+VOD.US,D,20090515,000000,11.692,11.7733,11.3885,11.4333,8193748.8149087,0
+VOD.US,D,20090518,000000,11.9143,12.3784,11.9068,12.3718,12783321.410362,0
+VOD.US,D,20090519,000000,11.5417,11.8639,11.5417,11.7854,16058393.606898,0
+VOD.US,D,20090520,000000,11.5043,11.6117,11.4865,11.536,14838577.045418,0
+VOD.US,D,20090521,000000,11.2036,11.2138,11.0178,11.1056,11364424.858003,0
+VOD.US,D,20090522,000000,11.4007,11.5043,11.2905,11.4492,9702908.869486,0
+VOD.US,D,20090526,000000,11.438,11.6976,11.438,11.6173,7813263.7491285,0
+VOD.US,D,20090527,000000,11.7471,11.8451,11.536,11.593,9852760.1609634,0
+VOD.US,D,20090528,000000,11.6351,11.692,11.48,11.5986,7010225.4757299,0
+VOD.US,D,20090529,000000,11.735,11.8106,11.5678,11.6472,12702440.412315,0
+VOD.US,D,20090601,000000,11.876,12.0618,11.876,11.9199,5714772.7810065,0
+VOD.US,D,20090602,000000,12.0207,12.2421,11.9693,12.2112,7040344.3635139,0
+VOD.US,D,20090603,000000,11.5183,11.5417,11.2755,11.4007,8506566.7723286,0
+VOD.US,D,20090604,000000,11.339,11.5183,11.2755,11.3212,8226260.98012,0
+VOD.US,D,20090605,000000,11.2334,11.2587,11.1149,11.1719,5691310.0956779,0
+VOD.US,D,20090608,000000,11.1784,11.3315,11.1056,11.2447,4671471.9410787,0
+VOD.US,D,20090609,000000,11.494,11.6117,11.4642,11.5183,5271720.9112894,0
+VOD.US,D,20090610,000000,11.4996,11.5127,11.1784,11.339,5385892.5589739,0
+VOD.US,D,20090611,000000,11.6472,11.8451,11.6472,11.7219,5555556.1184423,0
+VOD.US,D,20090612,000000,11.6855,11.7891,11.5856,11.7583,2926355.077706,0
+VOD.US,D,20090615,000000,11.5856,11.593,11.3558,11.4249,5704208.0941619,0
+VOD.US,D,20090616,000000,11.6976,11.735,11.5314,11.5314,7127316.1723033,0
+VOD.US,D,20090617,000000,11.89,12.0441,11.7415,11.9274,11793125.629697,0
+VOD.US,D,20090618,000000,12.1309,12.427,12.031,12.3037,11091423.112922,0
+VOD.US,D,20090619,000000,12.299,12.3289,12.0945,12.2047,8094115.6583339,0
+VOD.US,D,20090622,000000,12.0684,12.101,11.9591,12.0067,8911743.822089,0
+VOD.US,D,20090623,000000,11.9143,12.0441,11.8526,12.0142,9599044.9124123,0
+VOD.US,D,20090624,000000,12.0375,12.2112,11.9329,11.9992,5821626.4609334,0
+VOD.US,D,20090625,000000,11.7891,12.031,11.7219,12.0142,7456597.9509512,0
+VOD.US,D,20090626,000000,11.8106,11.9768,11.7536,11.9432,4029984.7127014,0
+VOD.US,D,20090629,000000,11.9899,12.101,11.9329,12.0814,4874468.9828888,0
+VOD.US,D,20090630,000000,12.0253,12.1057,11.8526,12.0618,10038432.444162,0
+VOD.US,D,20090701,000000,12.1562,12.284,12.144,12.1861,8308452.6589606,0
+VOD.US,D,20090702,000000,11.8162,11.8526,11.7033,11.7957,6162475.2117378,0
+VOD.US,D,20090706,000000,11.5603,11.8106,11.536,11.7798,5925391.9027842,0
+VOD.US,D,20090707,000000,11.4865,11.5603,11.4492,11.494,10415162.152476,0
+VOD.US,D,20090708,000000,11.5417,11.593,11.4249,11.5239,10414296.931822,0
+VOD.US,D,20090709,000000,11.5239,11.6117,11.4333,11.5417,8313092.5117985,0
+VOD.US,D,20090710,000000,11.3614,11.4557,11.2951,11.4492,11107608.521563,0
+VOD.US,D,20090713,000000,11.4996,11.6416,11.4436,11.6117,6003798.2412645,0
+VOD.US,D,20090714,000000,11.3465,11.4697,11.3315,11.4697,8583738.458069,0
+VOD.US,D,20090715,000000,11.7219,11.8106,11.6668,11.7854,3662117.0911832,0
+VOD.US,D,20090716,000000,11.7639,11.9021,11.6855,11.8526,4394608.8275854,0
+VOD.US,D,20090717,000000,11.5314,11.5566,11.4436,11.5183,7993384.9136773,0
+VOD.US,D,20090720,000000,11.5856,11.6472,11.5127,11.6229,8314217.9411389,0
+VOD.US,D,20090721,000000,11.6472,11.7107,11.5417,11.7107,10590865.123439,0
+VOD.US,D,20090722,000000,11.6976,11.8414,11.6976,11.7891,7178853.5545395,0
+VOD.US,D,20090723,000000,11.7415,12.1057,11.7415,12.0516,9472556.7202227,0
+VOD.US,D,20090724,000000,12.1982,12.3643,12.1748,12.3354,5064334.5879693,0
+VOD.US,D,20090727,000000,12.299,12.3588,12.2047,12.3037,6852924.5059251,0
+VOD.US,D,20090728,000000,12.0618,12.2373,12.031,12.2187,6546541.091709,0
+VOD.US,D,20090729,000000,12.2112,12.2476,12.0861,12.1562,4710288.0097416,0
+VOD.US,D,20090730,000000,12.44,12.5698,12.427,12.4885,9350249.0001031,0
+VOD.US,D,20090731,000000,12.5334,12.7986,12.5203,12.7379,7604616.0026275,0
+VOD.US,D,20090803,000000,12.9359,13.2021,12.9359,13.1469,9597174.1939937,0
+VOD.US,D,20090804,000000,13.0965,13.2338,13.0713,13.1778,11575075.033492,0
+VOD.US,D,20090805,000000,13.1404,13.1881,12.9976,13.1404,8133732.6985922,0
+VOD.US,D,20090806,000000,12.9976,13.0227,12.9284,12.9919,8296359.9153426,0
+VOD.US,D,20090807,000000,13.3067,13.3562,13.2124,13.2385,11467798.380596,0
+VOD.US,D,20090810,000000,13.1965,13.2749,13.0881,13.2124,12011599.198871,0
+VOD.US,D,20090811,000000,13.1778,13.2338,13.0713,13.1703,9794835.3514995,0
+VOD.US,D,20090812,000000,13.2124,13.4094,13.2021,13.3188,13493819.623239,0
+VOD.US,D,20090813,000000,13.3748,13.3805,13.2749,13.33,9144029.8680116,0
+VOD.US,D,20090814,000000,13.0779,13.1404,12.9592,13.1264,9354077.1731691,0
+VOD.US,D,20090817,000000,12.7986,12.9546,12.7557,12.9107,5112804.0776646,0
+VOD.US,D,20090818,000000,12.9592,13.2124,12.9284,13.1572,3602471.4777705,0
+VOD.US,D,20090819,000000,13.047,13.3141,13.047,13.2646,3221431.7284524,0
+VOD.US,D,20090820,000000,13.3366,13.5728,13.2992,13.5728,6178680.9659143,0
+VOD.US,D,20090821,000000,13.4962,13.6961,13.4495,13.4813,6597679.0589651,0
+VOD.US,D,20090824,000000,13.4066,13.4374,13.3366,13.3748,6386442.0754086,0
+VOD.US,D,20090825,000000,13.6764,13.7484,13.599,13.6083,7680131.1334775,0
+VOD.US,D,20090826,000000,13.3879,13.5047,13.3366,13.4869,5542692.3861228,0
+VOD.US,D,20090827,000000,13.4094,13.6214,13.3805,13.5925,5839441.6540241,0
+VOD.US,D,20090828,000000,13.7092,13.7167,13.4495,13.4869,4210731.2347524,0
+VOD.US,D,20090831,000000,13.4309,13.5793,13.3366,13.443,5938112.1455398,0
+VOD.US,D,20090901,000000,13.3617,13.5532,13.1647,13.2124,7982351.208706,0
+VOD.US,D,20090902,000000,13.1526,13.2338,13.0965,13.1198,4859568.5554165,0
+VOD.US,D,20090903,000000,13.3748,13.4252,13.2076,13.3188,4606948.7533119,0
+VOD.US,D,20090904,000000,13.5728,13.7007,13.3617,13.6391,4983173.0356991,0
+VOD.US,D,20090908,000000,14.1929,14.2041,13.9884,14.0118,6139225.6191198,0
+VOD.US,D,20090909,000000,14.2284,14.3012,14.1546,14.2723,11986875.090361,0
+VOD.US,D,20090910,000000,14.1975,14.445,14.1294,14.445,13043987.33622,0
+VOD.US,D,20090911,000000,14.3358,14.3965,14.2602,14.3582,7521656.5475384,0
+VOD.US,D,20090914,000000,14.2218,14.3731,14.1929,14.2909,3637348.0083329,0
+VOD.US,D,20090915,000000,14.2984,14.3731,14.2171,14.3283,5755013.0371318,0
+VOD.US,D,20090916,000000,14.3461,14.4329,14.2844,14.3909,7245947.7754619,0
+VOD.US,D,20090917,000000,14.3769,14.4946,14.2723,14.3834,7711234.1026735,0
+VOD.US,D,20090918,000000,14.2349,14.2984,14.1546,14.1789,14858109.830005,0
+VOD.US,D,20090921,000000,14.0173,14.1929,13.9566,14.149,8545548.8177259,0
+VOD.US,D,20090922,000000,14.4282,14.6196,14.3731,14.5702,13500275.582796,0
+VOD.US,D,20090923,000000,14.6384,14.7606,14.3769,14.5142,9712136.1050971,0
+VOD.US,D,20090924,000000,14.3909,14.5142,14.0967,14.2405,12248655.737383,0
+VOD.US,D,20090925,000000,14.1238,14.2602,14.036,14.0921,8081342.9455139,0
+VOD.US,D,20090928,000000,13.938,14.3283,13.9248,14.2349,6172438.0990681,0
+VOD.US,D,20090929,000000,14.1238,14.1929,13.9436,13.9744,8862049.3170127,0
+VOD.US,D,20090930,000000,14.036,14.051,13.8203,13.9248,7920153.8368553,0
+VOD.US,D,20091001,000000,14.1051,14.1051,13.796,13.8268,8771220.423081,0
+VOD.US,D,20091002,000000,13.6158,13.7773,13.6046,13.6708,8714851.5116493,0
+VOD.US,D,20091005,000000,13.7484,14.036,13.7325,13.9632,6096550.3236792,0
+VOD.US,D,20091006,000000,13.7381,13.9137,13.7288,13.8567,8960153.3459963,0
+VOD.US,D,20091007,000000,13.6924,13.7167,13.5486,13.7007,10662817.643998,0
+VOD.US,D,20091008,000000,13.4252,13.5364,13.3067,13.3253,18008806.557556,0
+VOD.US,D,20091009,000000,13.1572,13.2124,13.0583,13.2124,13885541.849343,0
+VOD.US,D,20091012,000000,13.3692,13.4066,13.1778,13.2954,8305777.7564938,0
+VOD.US,D,20091013,000000,13.2889,13.3506,13.1647,13.2824,7109420.6678895,0
+VOD.US,D,20091014,000000,13.4663,13.5597,13.3506,13.528,6228647.4586714,0
+VOD.US,D,20091015,000000,13.7707,13.8819,13.6354,13.8511,15499207.28076,0
+VOD.US,D,20091016,000000,13.5682,13.8511,13.4916,13.6606,8817307.3435253,0
+VOD.US,D,20091019,000000,13.5728,13.7381,13.5682,13.7007,9261934.3859921,0
+VOD.US,D,20091020,000000,13.7895,13.7895,13.5233,13.6046,8507465.1883293,0
+VOD.US,D,20091021,000000,13.8203,13.9436,13.7092,13.7167,17338822.73012,0
+VOD.US,D,20091022,000000,14.1975,14.3582,14.1368,14.2723,15301556.831431,0
+VOD.US,D,20091023,000000,14.1975,14.2106,13.7325,13.796,16612671.30497,0
+VOD.US,D,20091026,000000,13.9137,14.0071,13.7577,13.839,14464070.354527,0
+VOD.US,D,20091027,000000,14.036,14.1117,13.8567,13.9744,10161195.261779,0
+VOD.US,D,20091028,000000,14.0248,14.1238,13.9072,13.9333,12567327.854845,0
+VOD.US,D,20091029,000000,14.0753,14.3461,14.051,14.2284,7553769.2977697,0
+VOD.US,D,20091030,000000,14.1117,14.1677,13.6046,13.7325,13066871.780023,0
+VOD.US,D,20091102,000000,13.7707,13.8941,13.5925,13.7381,6421772.6326507,0
+VOD.US,D,20091103,000000,13.5682,13.7707,13.528,13.7092,8441425.7227831,0
+VOD.US,D,20091104,000000,13.8642,14.0603,13.8455,13.8642,4985502.064068,0
+VOD.US,D,20091105,000000,14.2778,14.3106,14.0883,14.1294,6053836.4788035,0
+VOD.US,D,20091106,000000,13.8819,14.051,13.8511,13.9996,6323031.4671707,0
+VOD.US,D,20091109,000000,14.3535,14.3909,14.2909,14.3461,7016648.2399397,0
+VOD.US,D,20091110,000000,13.8138,14.149,13.8035,14.149,10712922.27223,0
+VOD.US,D,20091111,000000,13.9333,13.9566,13.6961,13.8642,12384815.554505,0
+VOD.US,D,20091112,000000,13.98,14.0753,13.9333,13.9566,8999534.8063737,0
+VOD.US,D,20091113,000000,14.1172,14.2657,14.0678,14.1845,8153991.4975394,0
+VOD.US,D,20091116,000000,14.3582,14.5767,14.3283,14.4618,8899022.5085158,0
+VOD.US,D,20091117,000000,14.5393,14.6141,14.4525,14.5627,8102712.1823546,0
+VOD.US,D,20091118,000000,14.2106,14.2171,14.0314,14.1742,8539652.8957954,0
+VOD.US,D,20091119,000000,13.9436,13.9566,13.7531,13.9566,10229682.616452,0
+VOD.US,D,20091120,000000,13.6391,13.9137,13.6214,13.8754,8766858.9828299,0
+VOD.US,D,20091123,000000,14.0883,14.1117,13.9137,13.9707,9046148.5690973,0
+VOD.US,D,20091124,000000,14.0565,14.0883,13.9632,13.9884,9872166.5890684,0
+VOD.US,D,20091125,000000,14.2349,14.4282,14.1742,14.3535,8994951.7068709,0
+VOD.US,D,20091127,000000,13.9248,14.3461,13.9193,14.2657,4438164.3351267,0
+VOD.US,D,20091130,000000,14.0118,14.1368,13.9248,14.0416,9300059.7772767,0
+VOD.US,D,20091201,000000,14.2844,14.5188,14.2602,14.5001,9903172.1138591,0
+VOD.US,D,20091202,000000,14.6748,14.8775,14.6561,14.8429,14301863.969109,0
+VOD.US,D,20091203,000000,14.5702,14.6439,14.3834,14.3965,6265780.202003,0
+VOD.US,D,20091204,000000,14.6141,14.7121,14.445,14.5001,7786412.9967843,0
+VOD.US,D,20091207,000000,14.3358,14.4768,14.3152,14.3647,4582780.399158,0
+VOD.US,D,20091208,000000,14.1742,14.1929,14.0678,14.1789,5624910.8354045,0
+VOD.US,D,20091209,000000,14.1975,14.1975,13.9884,14.1425,5980057.1433494,0
+VOD.US,D,20091210,000000,14.2778,14.3208,14.1789,14.2723,5698196.5239262,0
+VOD.US,D,20091211,000000,14.2545,14.3834,14.2171,14.3283,6131142.016749,0
+VOD.US,D,20091214,000000,14.3106,14.4703,14.2984,14.4086,7147627.4413149,0
+VOD.US,D,20091215,000000,14.2106,14.3152,14.1789,14.2545,6992331.0421337,0
+VOD.US,D,20091216,000000,14.3405,14.4618,14.3106,14.4385,5885511.4413862,0
+VOD.US,D,20091217,000000,14.1425,14.1975,14.051,14.1742,12418982.132971,0
+VOD.US,D,20091218,000000,14.1789,14.1929,13.7484,13.8455,42480954.888579,0
+VOD.US,D,20091221,000000,14.0565,14.1975,14.0565,14.1425,14707575.356872,0
+VOD.US,D,20091222,000000,14.1975,14.2284,14.1172,14.1238,8952027.9817376,0
+VOD.US,D,20091223,000000,14.0883,14.247,13.995,14.1294,7473509.373953,0
+VOD.US,D,20091224,000000,14.1368,14.2171,14.1172,14.1593,3906872.8085334,0
+VOD.US,D,20091228,000000,14.1742,14.247,14.1294,14.2405,4139039.9936979,0
+VOD.US,D,20091229,000000,14.2723,14.2844,14.149,14.2349,3814576.8944337,0
+VOD.US,D,20091230,000000,14.1677,14.3358,14.1546,14.2984,3342441.6175913,0
+VOD.US,D,20091231,000000,14.247,14.3965,14.2349,14.2909,2762128.0594001,0
+VOD.US,D,20100104,000000,14.3582,14.4282,14.2909,14.3535,7421904.5302055,0
+VOD.US,D,20100105,000000,14.1546,14.2602,14.1051,14.247,6064375.4660247,0
+VOD.US,D,20100106,000000,14.2171,14.2723,14.1117,14.1368,7657809.9397541,0
+VOD.US,D,20100107,000000,13.7829,13.8707,13.7007,13.8707,11845885.885679,0
+VOD.US,D,20100108,000000,13.7092,13.7167,13.542,13.6606,17841076.894747,0
+VOD.US,D,20100111,000000,13.7707,13.8903,13.7288,13.8567,11235942.803366,0
+VOD.US,D,20100112,000000,13.7531,13.8642,13.7288,13.839,9372501.6614975,0
+VOD.US,D,20100113,000000,13.9137,14.0416,13.8941,14.0071,13854033.04026,0
+VOD.US,D,20100114,000000,13.8707,13.9632,13.8511,13.9248,16534954.57305,0
+VOD.US,D,20100115,000000,13.6849,13.7007,13.5597,13.6708,31464055.329372,0
+VOD.US,D,20100119,000000,13.9333,14.0416,13.9137,14.0314,11585620.445619,0
+VOD.US,D,20100120,000000,13.8511,13.8754,13.7007,13.8455,11427983.239075,0
+VOD.US,D,20100121,000000,13.6849,13.7325,13.4916,13.6354,18765798.60158,0
+VOD.US,D,20100122,000000,13.6158,13.6764,13.3067,13.3366,15108591.209281,0
+VOD.US,D,20100125,000000,13.4309,13.5233,13.4094,13.4616,11361363.390367,0
+VOD.US,D,20100126,000000,13.4374,13.5925,13.3935,13.4738,11492237.651613,0
+VOD.US,D,20100127,000000,13.6531,13.6924,13.4916,13.6214,9508063.9623755,0
+VOD.US,D,20100128,000000,13.6214,13.6214,13.2954,13.3935,10010479.820466,0
+VOD.US,D,20100129,000000,13.4001,13.4813,13.2581,13.2824,9470025.3073198,0
+VOD.US,D,20100201,000000,13.3617,13.4551,13.3366,13.3805,7956821.8453307,0
+VOD.US,D,20100202,000000,13.3692,13.5793,13.3459,13.5486,9320924.6590086,0
+VOD.US,D,20100203,000000,13.4001,13.4178,13.2385,13.4066,9346800.9672996,0
+VOD.US,D,20100204,000000,13.8342,13.9333,13.5597,13.6531,25194063.601587,0
+VOD.US,D,20100205,000000,13.6391,13.7007,13.3935,13.6606,19208621.316323,0
+VOD.US,D,20100208,000000,13.5187,13.6158,13.4495,13.4738,10326916.070694,0
+VOD.US,D,20100209,000000,13.3562,13.6764,13.3366,13.4616,14357716.746437,0
+VOD.US,D,20100210,000000,13.3506,13.5364,13.3067,13.4813,8300224.4962084,0
+VOD.US,D,20100211,000000,13.3253,13.5597,13.2385,13.5187,8051563.506922,0
+VOD.US,D,20100212,000000,13.443,13.6307,13.3617,13.5597,6748912.7760169,0
+VOD.US,D,20100216,000000,13.5187,13.7325,13.4813,13.6961,10308262.427391,0
+VOD.US,D,20100217,000000,13.6961,13.7531,13.6158,13.7092,13455140.619234,0
+VOD.US,D,20100218,000000,13.6606,13.839,13.6531,13.796,7626075.1881501,0
+VOD.US,D,20100219,000000,13.5925,13.7531,13.5187,13.7167,6927860.3244314,0
+VOD.US,D,20100222,000000,13.6354,13.6475,13.585,13.6214,7336355.8380608,0
+VOD.US,D,20100223,000000,13.5187,13.5728,13.4178,13.4663,14286756.873832,0
+VOD.US,D,20100224,000000,13.4616,13.6391,13.443,13.6083,11509968.250111,0
+VOD.US,D,20100225,000000,13.4663,13.6391,13.4094,13.6158,6206245.953625,0
+VOD.US,D,20100226,000000,13.3188,13.4916,13.2646,13.4738,9294880.2323479,0
+VOD.US,D,20100301,000000,13.2198,13.4066,13.1965,13.3805,14874868.126083,0
+VOD.US,D,20100302,000000,13.4616,13.5682,13.3935,13.5233,9073453.3481212,0
+VOD.US,D,20100303,000000,13.8268,13.9193,13.8035,13.8511,8259746.5185669,0
+VOD.US,D,20100304,000000,13.8268,13.8754,13.7652,13.839,9887972.928265,0
+VOD.US,D,20100305,000000,13.7325,13.9566,13.6924,13.9072,8234990.2855282,0
+VOD.US,D,20100308,000000,13.8941,13.9501,13.8203,13.9193,8415868.518149,0
+VOD.US,D,20100309,000000,13.8268,13.9501,13.8081,13.9072,10631633.292661,0
+VOD.US,D,20100310,000000,13.7829,13.9333,13.7531,13.9072,10582458.134141,0
+VOD.US,D,20100311,000000,13.9744,14.1238,13.8819,14.0967,8522795.0136756,0
+VOD.US,D,20100312,000000,14.2778,14.3461,14.2106,14.2349,9939110.8955211,0
+VOD.US,D,20100315,000000,14.1593,14.1742,14.0565,14.1677,6671881.3673875,0
+VOD.US,D,20100316,000000,14.0248,14.2405,14.0071,14.2106,9032735.5073281,0
+VOD.US,D,20100317,000000,14.1742,14.1975,14.0603,14.0921,18630158.131014,0
+VOD.US,D,20100318,000000,13.98,14.0416,13.8819,14.0173,7606088.3768837,0
+VOD.US,D,20100319,000000,13.9744,14.0173,13.7531,13.9707,13547604.651704,0
+VOD.US,D,20100322,000000,13.6961,13.9744,13.6764,13.9193,9728731.6368949,0
+VOD.US,D,20100323,000000,13.8342,13.98,13.796,13.9707,7300713.6728852,0
+VOD.US,D,20100324,000000,13.8203,13.8342,13.7092,13.7288,8570383.2204524,0
+VOD.US,D,20100325,000000,13.6708,13.7007,13.5793,13.5925,13963922.488199,0
+VOD.US,D,20100326,000000,13.5121,13.599,13.5121,13.585,8329329.3196866,0
+VOD.US,D,20100329,000000,13.98,14.2657,13.9744,14.2349,16587125.879329,0
+VOD.US,D,20100330,000000,14.3012,14.4086,14.1294,14.3535,15589081.005356,0
+VOD.US,D,20100331,000000,14.2657,14.4329,14.2349,14.4282,15368419.755743,0
+VOD.US,D,20100401,000000,14.2657,14.4703,14.2545,14.4582,11308801.235649,0
+VOD.US,D,20100405,000000,14.5142,14.5767,14.4525,14.5319,4865881.0254092,0
+VOD.US,D,20100406,000000,14.0565,14.2602,14.0416,14.2602,13458568.306503,0
+VOD.US,D,20100407,000000,13.9884,14.0808,13.9566,14.0314,17020648.54286,0
+VOD.US,D,20100408,000000,13.9248,14.2284,13.8941,14.1845,8215181.2299902,0
+VOD.US,D,20100409,000000,14.1742,14.2909,14.1593,14.2844,6070183.5809086,0
+VOD.US,D,20100412,000000,14.2909,14.3106,14.2218,14.2405,5718869.7293003,0
+VOD.US,D,20100413,000000,14.2723,14.3283,14.1742,14.2984,7268274.3232736,0
+VOD.US,D,20100414,000000,14.4329,14.5319,14.3909,14.4946,8591754.5989283,0
+VOD.US,D,20100415,000000,14.6141,14.7242,14.5767,14.6617,9562251.6182729,0
+VOD.US,D,20100416,000000,14.5814,14.6439,14.3909,14.4703,12182101.208552,0
+VOD.US,D,20100419,000000,14.2218,14.4329,14.2041,14.4086,10529980.574016,0
+VOD.US,D,20100420,000000,14.3965,14.4086,14.2909,14.3834,12282462.521122,0
+VOD.US,D,20100421,000000,14.3582,14.4329,14.3358,14.4151,6893160.4787798,0
+VOD.US,D,20100422,000000,14.149,14.3405,14.0883,14.3358,12959602.622851,0
+VOD.US,D,20100423,000000,14.1051,14.3535,14.0753,14.2984,10795170.704406,0
+VOD.US,D,20100426,000000,14.2909,14.3208,14.2349,14.2602,8289425.3003005,0
+VOD.US,D,20100427,000000,13.8081,13.8754,13.6046,13.7007,33776945.405543,0
+VOD.US,D,20100428,000000,13.5364,13.5925,13.3562,13.5682,21332129.796988,0
+VOD.US,D,20100429,000000,13.6924,13.8567,13.6158,13.8203,13316563.966697,0
+VOD.US,D,20100430,000000,13.7577,13.9072,13.7381,13.7381,11744055.411305,0
+VOD.US,D,20100503,000000,13.796,13.995,13.7652,13.9015,8883657.3461874,0
+VOD.US,D,20100504,000000,13.5187,13.7829,13.3141,13.4495,17336155.323377,0
+VOD.US,D,20100505,000000,13.1778,13.2749,13.1526,13.2272,14626803.582223,0
+VOD.US,D,20100506,000000,13.1198,13.1825,12.1309,12.7557,19758323.410614,0
+VOD.US,D,20100507,000000,12.4036,12.5035,12.0142,12.3784,32352876.803979,0
+VOD.US,D,20100510,000000,12.9592,13.0022,12.8126,12.9714,18175574.626123,0
+VOD.US,D,20100511,000000,12.5894,12.9107,12.5203,12.7062,16832644.01884,0
+VOD.US,D,20100512,000000,12.6137,12.8126,12.5894,12.8061,13154691.676384,0
+VOD.US,D,20100513,000000,12.5959,12.7183,12.553,12.5587,16610298.373077,0
+VOD.US,D,20100514,000000,12.4885,12.5035,12.1244,12.2187,21563006.646894,0
+VOD.US,D,20100517,000000,12.3224,12.4587,12.101,12.4223,12338828.2201,0
+VOD.US,D,20100518,000000,12.3542,12.3588,12.0618,12.0945,24038469.328117,0
+VOD.US,D,20100519,000000,11.8639,12.0067,11.6416,11.89,30090702.792912,0
+VOD.US,D,20100520,000000,11.5183,11.89,11.2708,11.5678,26229454.311603,0
+VOD.US,D,20100521,000000,11.4436,11.8106,11.3819,11.7891,24007220.727722,0
+VOD.US,D,20100524,000000,11.7733,11.8162,11.5603,11.5603,13664712.48136,0
+VOD.US,D,20100525,000000,11.4333,11.9143,11.4081,11.8592,28737615.480306,0
+VOD.US,D,20100526,000000,11.834,12.0562,11.834,11.8815,27760264.157242,0
+VOD.US,D,20100527,000000,12.1627,12.4662,12.1384,12.4345,19185896.424348,0
+VOD.US,D,20100528,000000,12.5698,12.5763,12.3542,12.44,16064544.383426,0
+VOD.US,D,20100601,000000,12.4466,12.6819,12.4082,12.5269,32762836.125323,0
+VOD.US,D,20100602,000000,12.2373,12.4082,12.1309,12.3906,19679783.219929,0
+VOD.US,D,20100603,000000,12.5446,12.6641,12.427,12.6333,21968879.728121,0
+VOD.US,D,20100604,000000,12.5763,12.6268,12.3168,12.3784,22473502.54137,0
+VOD.US,D,20100607,000000,12.4167,12.4513,12.2243,12.2421,15851870.362597,0
+VOD.US,D,20100608,000000,12.1131,12.1861,11.9768,12.1627,13368950.507323,0
+VOD.US,D,20100609,000000,12.3643,12.497,12.2476,12.2729,15480739.959727,0
+VOD.US,D,20100610,000000,12.5894,12.7818,12.5652,12.7613,14394989.76688,0
+VOD.US,D,20100611,000000,12.6137,12.7753,12.5959,12.7669,9351868.076376,0
+VOD.US,D,20100614,000000,12.9406,13.0583,12.8443,12.8463,11344136.076162,0
+VOD.US,D,20100615,000000,13.1022,13.1778,13.047,13.1329,12146341.253435,0
+VOD.US,D,20100616,000000,12.9284,13.0862,12.8789,13.047,13386660.760285,0
+VOD.US,D,20100617,000000,13.047,13.1087,12.9592,13.0965,12521778.484857,0
+VOD.US,D,20100618,000000,13.2124,13.2506,13.1329,13.1469,9251565.6587758,0
+VOD.US,D,20100621,000000,13.33,13.3459,13.1198,13.1572,11756151.367377,0
+VOD.US,D,20100622,000000,13.1329,13.3692,12.9919,13.0162,12125925.044295,0
+VOD.US,D,20100623,000000,13.1198,13.2693,13.0097,13.2124,18753728.345133,0
+VOD.US,D,20100624,000000,13.3935,13.4738,13.1778,13.3617,26838086.713124,0
+VOD.US,D,20100625,000000,13.5121,13.542,13.33,13.4066,29099509.010206,0
+VOD.US,D,20100628,000000,13.528,13.7222,13.4738,13.6307,11866463.788283,0
+VOD.US,D,20100629,000000,13.4178,13.4309,13.1825,13.2432,18760940.301944,0
+VOD.US,D,20100630,000000,13.0172,13.0489,12.7725,12.7911,21335589.608785,0
+VOD.US,D,20100701,000000,12.8789,13.1161,12.8239,13.0862,18374110.641642,0
+VOD.US,D,20100702,000000,12.9051,13.034,12.8174,12.9788,11541224.346229,0
+VOD.US,D,20100706,000000,13.1404,13.2749,13.0536,13.0779,15632941.695926,0
+VOD.US,D,20100707,000000,13.1778,13.4962,13.1572,13.4869,11707093.998796,0
+VOD.US,D,20100708,000000,13.5121,13.5682,13.4001,13.5682,7541671.2000634,0
+VOD.US,D,20100709,000000,13.4916,13.528,13.4094,13.5233,6556566.0864626,0
+VOD.US,D,20100712,000000,13.3366,13.5047,13.3253,13.4551,7143484.4478624,0
+VOD.US,D,20100713,000000,13.7381,13.8707,13.7092,13.8138,13365846.206982,0
+VOD.US,D,20100714,000000,13.7707,13.8941,13.7007,13.8455,11805343.658979,0
+VOD.US,D,20100715,000000,13.9333,13.995,13.7829,13.9632,12515669.470216,0
+VOD.US,D,20100716,000000,13.9333,13.938,13.6083,13.6764,13033123.891254,0
+VOD.US,D,20100719,000000,13.7222,13.7895,13.5728,13.7531,6402271.9725932,0
+VOD.US,D,20100720,000000,13.4001,13.7531,13.3748,13.7222,10063065.533172,0
+VOD.US,D,20100721,000000,13.9015,13.9137,13.7325,13.7531,13567909.49581,0
+VOD.US,D,20100722,000000,14.036,14.1593,14.0118,14.0967,11365014.878523,0
+VOD.US,D,20100723,000000,14.3647,14.4329,14.247,14.3834,16688254.968149,0
+VOD.US,D,20100726,000000,14.5814,14.6243,14.4768,14.544,9930990.8853506,0
+VOD.US,D,20100727,000000,14.5945,14.6141,14.3965,14.587,9213691.9096368,0
+VOD.US,D,20100728,000000,14.4208,14.4899,14.3152,14.3405,8362558.9327173,0
+VOD.US,D,20100729,000000,14.601,14.6991,14.3647,14.5515,9890366.2056922,0
+VOD.US,D,20100730,000000,14.4151,14.6561,14.3909,14.5319,7110797.7393756,0
+VOD.US,D,20100802,000000,14.8233,14.9157,14.7355,14.8233,9381346.6152108,0
+VOD.US,D,20100803,000000,14.6944,14.7121,14.5702,14.7121,7321692.0612871,0
+VOD.US,D,20100804,000000,14.7355,14.855,14.6944,14.8466,6766150.7983992,0
+VOD.US,D,20100805,000000,14.812,14.8737,14.743,14.8737,6416162.6190303,0
+VOD.US,D,20100806,000000,14.9829,15.3565,14.9726,15.3164,17766597.244556,0
+VOD.US,D,20100809,000000,15.3136,15.3808,15.2752,15.3051,8052454.4271993,0
+VOD.US,D,20100810,000000,15.1016,15.2818,15.0213,15.2005,11507643.505013,0
+VOD.US,D,20100811,000000,14.7308,14.7308,14.6057,14.6795,12581053.595366,0
+VOD.US,D,20100812,000000,14.6878,14.8429,14.6795,14.7924,13992825.997962,0
+VOD.US,D,20100813,000000,14.7663,14.9297,14.743,14.8233,6406499.5606393,0
+VOD.US,D,20100816,000000,14.7812,15.0334,14.7355,14.9344,6980434.2581439,0
+VOD.US,D,20100817,000000,14.7859,14.9726,14.7495,14.8914,11211820.494371,0
+VOD.US,D,20100818,000000,14.9615,14.9633,14.8233,14.9092,9137929.4199117,0
+VOD.US,D,20100819,000000,14.8914,14.9092,14.5702,14.6384,9769538.3555522,0
+VOD.US,D,20100820,000000,14.4899,14.6057,14.4208,14.5767,11517704.907566,0
+VOD.US,D,20100823,000000,14.6196,14.7121,14.5627,14.5767,7805014.1700234,0
+VOD.US,D,20100824,000000,14.3582,14.4525,14.2657,14.3909,11320809.384673,0
+VOD.US,D,20100825,000000,14.247,14.3834,14.2041,14.3405,9714152.4547148,0
+VOD.US,D,20100826,000000,14.4385,14.5393,14.2723,14.2723,12967477.415782,0
+VOD.US,D,20100827,000000,14.7046,14.8653,14.4899,14.7924,9345635.9177063,0
+VOD.US,D,20100830,000000,14.7747,14.8597,14.6057,14.6057,6380908.0898408,0
+VOD.US,D,20100831,000000,14.7859,15.066,14.7149,14.9774,18960872.663666,0
+VOD.US,D,20100901,000000,15.1566,15.2509,14.996,15.0278,18841172.384501,0
+VOD.US,D,20100902,000000,15.0278,15.0754,14.996,15.0717,6155843.6380881,0
+VOD.US,D,20100903,000000,15.2052,15.3733,15.1566,15.3733,10286995.989043,0
+VOD.US,D,20100907,000000,15.138,15.2509,15.0754,15.138,8461890.1187173,0
+VOD.US,D,20100908,000000,15.3136,15.4237,15.2939,15.3247,6709789.382691,0
+VOD.US,D,20100909,000000,15.3051,15.4115,15.1828,15.3565,10072490.870047,0
+VOD.US,D,20100910,000000,15.3136,15.3733,15.2752,15.3369,6960711.9388348,0
+VOD.US,D,20100913,000000,15.2556,15.3939,15.2556,15.3733,7670720.7880498,0
+VOD.US,D,20100914,000000,15.2556,15.5535,15.2211,15.505,7183777.1740521,0
+VOD.US,D,20100915,000000,15.505,15.6777,15.4237,15.646,7877690.5633076,0
+VOD.US,D,20100916,000000,15.448,15.6087,15.4349,15.5974,9375704.4770612,0
+VOD.US,D,20100917,000000,15.6395,15.6712,15.5535,15.646,8517821.0657339,0
+VOD.US,D,20100920,000000,15.7469,15.9691,15.703,15.9495,7936923.9119285,0
+VOD.US,D,20100921,000000,15.8832,15.9691,15.7562,15.9065,10053087.654395,0
+VOD.US,D,20100922,000000,15.8075,15.9691,15.7562,15.8561,11522929.426836,0
+VOD.US,D,20100923,000000,15.703,15.8365,15.6656,15.7254,8857592.5739915,0
+VOD.US,D,20100924,000000,15.801,15.9065,15.7833,15.9,9264017.1263035,0
+VOD.US,D,20100927,000000,15.7469,15.7833,15.6395,15.6955,9561990.3387684,0
+VOD.US,D,20100928,000000,15.5274,15.689,15.3939,15.6581,10610027.405122,0
+VOD.US,D,20100929,000000,15.5844,15.646,15.5106,15.5909,7863609.3113304,0
+VOD.US,D,20100930,000000,15.5909,15.689,15.3136,15.3565,13212915.24397,0
+VOD.US,D,20101001,000000,15.5723,15.7469,15.5153,15.6581,11687152.161871,0
+VOD.US,D,20101004,000000,15.7562,15.8365,15.6087,15.7086,9159034.1647952,0
+VOD.US,D,20101005,000000,15.7702,15.9981,15.7198,15.9178,11167663.187315,0
+VOD.US,D,20101006,000000,16.0112,16.097,15.9551,16.042,10065229.655624,0
+VOD.US,D,20101007,000000,16.1297,16.1362,15.8869,15.9934,11756616.102232,0
+VOD.US,D,20101008,000000,15.9738,16.0597,15.8682,16.0186,6773979.5461715,0
+VOD.US,D,20101011,000000,16.0242,16.1475,16.0112,16.0746,6057852.0449567,0
+VOD.US,D,20101012,000000,16.0186,16.0242,15.8561,15.9981,9572203.7974268,0
+VOD.US,D,20101013,000000,16.1587,16.2772,16.0746,16.24,12851710.249812,0
+VOD.US,D,20101014,000000,16.3753,16.6107,16.3454,16.563,12945012.732494,0
+VOD.US,D,20101015,000000,16.7106,16.7293,16.5256,16.6611,9495227.000497,0
+VOD.US,D,20101018,000000,16.5873,16.7545,16.5556,16.7106,7947125.5915928,0
+VOD.US,D,20101019,000000,16.2596,16.3399,16.1362,16.2839,14900100.872973,0
+VOD.US,D,20101020,000000,16.3642,16.705,16.3454,16.6312,9710640.1728528,0
+VOD.US,D,20101021,000000,16.3716,16.4752,16.1914,16.3342,14357405.138504,0
+VOD.US,D,20101022,000000,16.294,16.3716,16.2157,16.352,6237936.8017057,0
+VOD.US,D,20101025,000000,16.3399,16.3576,16.1914,16.2772,13424302.141995,0
+VOD.US,D,20101026,000000,16.3146,16.579,16.2772,16.563,16682247.681183,0
+VOD.US,D,20101027,000000,16.3454,16.408,16.2474,16.3959,14638144.611857,0
+VOD.US,D,20101028,000000,16.9702,17.0085,16.8171,16.9702,20177274.387689,0
+VOD.US,D,20101029,000000,16.8039,17.1318,16.7835,17.029,11652408.412696,0
+VOD.US,D,20101101,000000,16.9281,17.0636,16.9207,17.0206,23138000.570031,0
+VOD.US,D,20101102,000000,17.2233,17.3549,17.0151,17.0794,13994406.524799,0
+VOD.US,D,20101103,000000,17.3923,17.4904,17.2233,17.4016,18582430.717945,0
+VOD.US,D,20101104,000000,17.5697,17.651,17.4287,17.6445,10783459.171869,0
+VOD.US,D,20101105,000000,17.4483,17.6136,17.398,17.6136,13395458.598022,0
+VOD.US,D,20101108,000000,17.3727,17.5959,17.3587,17.5697,9448570.4050679,0
+VOD.US,D,20101109,000000,17.4287,17.454,17.2485,17.2738,15698306.546358,0
+VOD.US,D,20101110,000000,17.3353,17.4016,17.1747,17.3353,12183408.676891,0
+VOD.US,D,20101111,000000,17.2233,17.3812,17.1327,17.3298,10032957.353565,0
+VOD.US,D,20101112,000000,17.3503,17.51,17.2429,17.3298,13649814.195522,0
+VOD.US,D,20101115,000000,17.4016,17.4783,17.2429,17.2485,9355565.6096899,0
+VOD.US,D,20101116,000000,17.0954,17.1261,16.7741,16.8367,11541001.616161,0
+VOD.US,D,20101117,000000,16.4146,16.5752,16.3753,16.408,13416510.872841,0
+VOD.US,D,20101118,000000,16.6676,16.7741,16.6312,16.649,7706011.7250391,0
+VOD.US,D,20101119,000000,16.563,16.6938,16.4939,16.6742,7335010.8911039,0
+VOD.US,D,20101122,000000,16.4566,16.5986,16.3342,16.5331,7197185.9525508,0
+VOD.US,D,20101123,000000,16.31,16.3203,16.0112,16.0784,12205224.444688,0
+VOD.US,D,20101124,000000,16.0363,16.224,16.0363,16.1727,10048870.774525,0
+VOD.US,D,20101126,000000,16.0288,16.1111,15.9617,16.0494,3035192.9827214,0
+VOD.US,D,20101129,000000,15.703,15.7525,15.3733,15.6833,18991103.987302,0
+VOD.US,D,20101130,000000,15.4135,15.6824,15.3947,15.5096,16434475.470539,0
+VOD.US,D,20101201,000000,15.9551,16.0597,15.8682,16.0112,13401455.17681,0
+VOD.US,D,20101202,000000,15.8747,16.042,15.8561,16.0363,11491086.52265,0
+VOD.US,D,20101203,000000,15.9738,16.097,15.9617,16.0597,7682043.6137841,0
+VOD.US,D,20101206,000000,16.1297,16.1969,16.0186,16.1858,11627187.444802,0
+VOD.US,D,20101207,000000,16.31,16.3203,16.1475,16.1475,8580426.4191058,0
+VOD.US,D,20101208,000000,16.1063,16.168,16.0242,16.0784,5361331.2147458,0
+VOD.US,D,20101209,000000,16.1969,16.2157,15.9738,16.0494,6737432.5400894,0
+VOD.US,D,20101210,000000,16.1223,16.3959,16.0905,16.3342,8864848.4343259,0
+VOD.US,D,20101213,000000,16.4445,16.7293,16.4146,16.5986,14700888.100705,0
+VOD.US,D,20101214,000000,16.5378,16.7741,16.5135,16.6938,8896176.2752264,0
+VOD.US,D,20101215,000000,16.3342,16.4752,16.2839,16.3642,8031244.742187,0
+VOD.US,D,20101216,000000,16.2474,16.508,16.1773,16.4445,11382044.091465,0
+VOD.US,D,20101217,000000,16.3576,16.579,16.3342,16.5135,12194329.94601,0
+VOD.US,D,20101220,000000,16.4696,16.5256,16.3642,16.4445,9281840.8859354,0
+VOD.US,D,20101221,000000,16.3996,16.4202,16.294,16.3912,8792875.5682318,0
+VOD.US,D,20101222,000000,16.224,16.3454,16.1773,16.3268,6771012.3104887,0
+VOD.US,D,20101223,000000,16.3912,16.5556,16.3716,16.4892,6040650.4303742,0
+VOD.US,D,20101227,000000,16.4892,16.5135,16.2772,16.4696,4054864.0897687,0
+VOD.US,D,20101228,000000,16.4696,16.5135,16.3399,16.4146,4292288.9895497,0
+VOD.US,D,20101229,000000,16.2137,16.3361,16.1951,16.2904,10414944.776495,0
+VOD.US,D,20101230,000000,16.0485,16.1633,15.9449,16.1166,10817270.238878,0
+VOD.US,D,20101231,000000,16.2679,16.4613,16.2549,16.3604,6919059.2742413,0
+VOD.US,D,20110103,000000,16.3642,16.4809,16.3025,16.3454,10891202.701254,0
+VOD.US,D,20110104,000000,16.6247,16.649,16.4528,16.5873,10842116.420599,0
+VOD.US,D,20110105,000000,16.6051,20.2397,16.6051,17.0206,15007358.251151,0
+VOD.US,D,20110106,000000,17.1617,17.1925,16.8591,17.058,13890783.501694,0
+VOD.US,D,20110107,000000,16.9085,17.0954,16.8591,17.0384,13975751.810678,0
+VOD.US,D,20110110,000000,16.9908,17.2541,16.9637,17.1439,14734729.150609,0
+VOD.US,D,20110111,000000,17.1075,17.1178,16.8591,16.9207,10432425.874482,0
+VOD.US,D,20110112,000000,16.7228,16.8591,16.6415,16.8282,14088710.221975,0
+VOD.US,D,20110113,000000,16.9702,17.0776,16.8666,16.9338,8195651.6578564,0
+VOD.US,D,20110114,000000,16.9524,17.101,16.9207,17.0262,8970878.6554871,0
+VOD.US,D,20110118,000000,17.9423,17.9554,17.7537,17.7939,22437386.003979,0
+VOD.US,D,20110119,000000,17.7323,17.7939,17.5155,17.5594,13218078.726633,0
+VOD.US,D,20110120,000000,17.2485,17.4119,17.0879,17.3409,21066086.224937,0
+VOD.US,D,20110121,000000,17.4838,17.5772,17.4418,17.4979,8346524.5093633,0
+VOD.US,D,20110124,000000,17.6763,17.8742,17.6641,17.807,10109796.015019,0
+VOD.US,D,20110125,000000,17.51,17.8545,17.5025,17.849,17531868.663594,0
+VOD.US,D,20110126,000000,18.0105,18.0301,17.8397,17.9713,16392718.936635,0
+VOD.US,D,20110127,000000,17.8929,17.919,17.7444,17.8742,10487863.174566,0
+VOD.US,D,20110128,000000,17.6136,17.7145,17.3858,17.4783,12828522.764618,0
+VOD.US,D,20110131,000000,17.6006,17.6622,17.4605,17.5567,10695292.330592,0
+VOD.US,D,20110201,000000,17.7584,17.9498,17.721,17.919,11424319.971926,0
+VOD.US,D,20110202,000000,17.8545,17.9713,17.651,17.7939,9679955.8933544,0
+VOD.US,D,20110203,000000,17.7378,17.8994,17.6211,17.8854,12163024.59228,0
+VOD.US,D,20110204,000000,17.9619,18.0731,17.8742,18.0657,8992069.0657817,0
+VOD.US,D,20110207,000000,17.7995,17.919,17.7584,17.8238,9262333.8009721,0
+VOD.US,D,20110208,000000,17.7939,18.0731,17.7612,18.0469,6801877.5581683,0
+VOD.US,D,20110209,000000,18.0171,18.117,17.9993,18.0525,7428058.5191875,0
+VOD.US,D,20110210,000000,17.9554,18.1907,17.9115,18.1656,8440317.4265248,0
+VOD.US,D,20110211,000000,17.8854,18.0787,17.8397,18.0787,6820590.0964421,0
+VOD.US,D,20110214,000000,17.9554,18.0348,17.8854,17.9657,6979635.4281838,0
+VOD.US,D,20110215,000000,18.06,18.1478,17.9713,18.0657,6562099.0012128,0
+VOD.US,D,20110216,000000,18.1656,18.3747,18.1478,18.3383,10193453.64321,0
+VOD.US,D,20110218,000000,18.3644,18.4121,18.2337,18.3644,5599179.0874949,0
+VOD.US,D,20110222,000000,17.9619,18.1217,17.7444,17.7995,17792341.842276,0
+VOD.US,D,20110223,000000,17.7752,17.905,17.6015,17.6594,18341962.554428,0
+VOD.US,D,20110224,000000,17.5632,17.5772,17.2691,17.4418,10784196.965222,0
+VOD.US,D,20110225,000000,17.4287,17.5903,17.3858,17.5473,6121052.7729369,0
+VOD.US,D,20110228,000000,17.7584,17.8116,17.637,17.7145,5604477.4931818,0
+VOD.US,D,20110301,000000,17.9919,18.0105,17.5473,17.5959,10274019.820872,0
+VOD.US,D,20110302,000000,17.7827,17.9919,17.7444,17.8126,8377103.8487328,0
+VOD.US,D,20110303,000000,18.2216,18.3206,18.2076,18.3075,9080964.0630541,0
+VOD.US,D,20110304,000000,18.3272,18.3644,17.8854,17.9797,12746819.378622,0
+VOD.US,D,20110307,000000,18.1842,18.2272,17.9657,18.003,21258680.273366,0
+VOD.US,D,20110308,000000,18.258,18.3318,18.117,18.2038,15221693.110141,0
+VOD.US,D,20110309,000000,18.2076,18.2944,18.1282,18.2272,11825566.050127,0
+VOD.US,D,20110310,000000,18.0657,18.0787,17.6211,17.7827,14000188.94006,0
+VOD.US,D,20110311,000000,17.7939,17.8854,17.7323,17.8742,11433858.81547,0
+VOD.US,D,20110314,000000,17.6071,17.6893,17.4213,17.6697,11785446.796395,0
+VOD.US,D,20110315,000000,16.847,17.3055,16.8395,17.2121,15882402.585989,0
+VOD.US,D,20110316,000000,16.9637,17.0384,16.5331,16.5752,23566772.01569,0
+VOD.US,D,20110317,000000,17.2513,17.311,17.0982,17.1122,13885658.568465,0
+VOD.US,D,20110318,000000,17.0701,17.2233,16.9833,17.1813,15022888.319395,0
+VOD.US,D,20110321,000000,17.9115,17.9115,17.7323,17.8238,14026487.150501,0
+VOD.US,D,20110322,000000,17.8397,17.8854,17.6949,17.8238,10801577.406352,0
+VOD.US,D,20110323,000000,17.5324,17.7995,17.4586,17.6893,9408860.2036747,0
+VOD.US,D,20110324,000000,17.5903,17.7378,17.5398,17.7145,9514765.1391719,0
+VOD.US,D,20110325,000000,17.7145,17.8397,17.5903,17.5959,7752547.3180749,0
+VOD.US,D,20110328,000000,17.6332,17.8331,17.5847,17.7537,10785335.244375,0
+VOD.US,D,20110329,000000,17.7444,18.1039,17.6818,18.0853,9280001.2212284,0
+VOD.US,D,20110330,000000,17.905,18.1039,17.905,18.0731,10652423.217158,0
+VOD.US,D,20110331,000000,17.7752,17.8415,17.6472,17.7939,13149153.407545,0
+VOD.US,D,20110401,000000,17.6697,18.0657,17.651,17.9993,11544020.251089,0
+VOD.US,D,20110404,000000,18.117,18.1338,17.8545,17.9919,12765403.418778,0
+VOD.US,D,20110405,000000,17.905,17.9498,17.7827,17.905,15452521.773255,0
+VOD.US,D,20110406,000000,17.9498,18.1395,17.9348,18.1338,12606100.019985,0
+VOD.US,D,20110407,000000,18.1656,18.2337,18.0171,18.1478,9442973.2412591,0
+VOD.US,D,20110408,000000,18.0657,18.1095,17.9247,17.9993,7759918.8267145,0
+VOD.US,D,20110411,000000,18.0918,18.1964,17.9797,18.0218,8294525.6047238,0
+VOD.US,D,20110412,000000,17.8994,17.8994,17.721,17.8041,10170388.231226,0
+VOD.US,D,20110413,000000,17.8854,18.0301,17.7612,17.849,6703133.1802355,0
+VOD.US,D,20110414,000000,17.9115,17.9872,17.8331,17.8929,6337704.8813032,0
+VOD.US,D,20110415,000000,18.1039,18.2038,17.9423,18.1907,15575055.435897,0
+VOD.US,D,20110418,000000,17.905,17.919,17.5539,17.7378,10075369.227866,0
+VOD.US,D,20110419,000000,17.6818,17.7939,17.6389,17.7883,6523660.9311771,0
+VOD.US,D,20110420,000000,18.0853,18.1599,17.9797,18.117,6920925.7093892,0
+VOD.US,D,20110421,000000,17.5025,17.5903,17.3652,17.5287,18828077.355572,0
+VOD.US,D,20110425,000000,17.5539,17.6015,17.4119,17.5324,7253922.1544332,0
+VOD.US,D,20110426,000000,17.7061,17.7612,17.6445,17.7378,7515597.8613265,0
+VOD.US,D,20110427,000000,17.8854,17.9919,17.7995,17.9872,8477758.565337,0
+VOD.US,D,20110428,000000,17.7061,17.919,17.6949,17.905,10163674.204618,0
+VOD.US,D,20110429,000000,17.9218,18.1217,17.8527,18.0208,13648474.602653,0
+VOD.US,D,20110502,000000,18.0918,18.117,17.7995,17.8443,8780001.1277359,0
+VOD.US,D,20110503,000000,17.4717,17.7463,17.4558,17.5277,11132832.701911,0
+VOD.US,D,20110504,000000,17.5959,17.6445,17.4119,17.454,11928194.283643,0
+VOD.US,D,20110505,000000,17.3223,17.4325,17.1813,17.2831,11951478.142425,0
+VOD.US,D,20110506,000000,17.1318,17.2196,16.9963,17.0523,18093254.449165,0
+VOD.US,D,20110509,000000,17.2177,17.5212,17.1617,17.4483,9682440.1902812,0
+VOD.US,D,20110510,000000,17.2625,17.3298,17.1747,17.2934,8597329.2755666,0
+VOD.US,D,20110511,000000,17.3923,17.3988,17.0786,17.1617,9524743.0179493,0
+VOD.US,D,20110512,000000,16.8974,17.157,16.847,17.1178,9437580.6036198,0
+VOD.US,D,20110513,000000,17.1355,17.1897,16.8106,16.917,7042914.3258519,0
+VOD.US,D,20110516,000000,16.8591,17.0151,16.7843,16.8227,9983199.6702476,0
+VOD.US,D,20110517,000000,17.1496,17.311,17.0786,17.2653,19342614.869357,0
+VOD.US,D,20110518,000000,17.2738,17.2934,17.1887,17.2177,7460948.683026,0
+VOD.US,D,20110519,000000,17.4287,17.5539,17.3549,17.5212,7811276.3115871,0
+VOD.US,D,20110520,000000,17.6249,17.6931,17.4764,17.5922,8540203.2960628,0
+VOD.US,D,20110523,000000,17.2485,17.311,17.1327,17.2121,8323386.2817799,0
+VOD.US,D,20110524,000000,17.1617,17.2,17.029,17.0523,12618653.215189,0
+VOD.US,D,20110525,000000,17.0216,17.1496,17.0001,17.0926,6881533.5408355,0
+VOD.US,D,20110526,000000,16.9637,17.1813,16.9319,17.1692,9204716.3161712,0
+VOD.US,D,20110527,000000,17.3409,17.4325,17.3288,17.3923,8161296.6154853,0
+VOD.US,D,20110531,000000,17.3737,17.4184,17.2401,17.3503,15496823.640692,0
+VOD.US,D,20110601,000000,17.2196,17.2335,16.9516,16.959,13972783.504178,0
+VOD.US,D,20110602,000000,16.9516,17.0786,16.8862,17.0094,13843656.817321,0
+VOD.US,D,20110603,000000,17.1355,17.3549,17.1065,17.2335,10330865.246154,0
+VOD.US,D,20110606,000000,17.1934,17.2728,17.0664,17.0926,7488050.0066982,0
+VOD.US,D,20110607,000000,17.2831,17.3923,17.2131,17.2831,6354317.5461833,0
+VOD.US,D,20110608,000000,17.1233,17.1496,16.9963,17.0151,7553294.9255548,0
+VOD.US,D,20110609,000000,16.9693,17.0926,16.917,17.0001,6647281.4737244,0
+VOD.US,D,20110610,000000,16.7835,16.8171,16.4902,16.5201,16625962.293527,0
+VOD.US,D,20110613,000000,16.9123,16.9123,16.7087,16.8376,9668518.4901326,0
+VOD.US,D,20110614,000000,16.9637,17.0841,16.9002,16.9254,7261391.1074782,0
+VOD.US,D,20110615,000000,16.6686,16.7386,16.4528,16.5023,13464962.158636,0
+VOD.US,D,20110616,000000,16.5602,16.6312,16.4902,16.5855,10323770.008465,0
+VOD.US,D,20110617,000000,16.6807,16.6947,16.5201,16.5976,11968506.28455,0
+VOD.US,D,20110620,000000,16.8488,17.0001,16.8227,16.9376,8182541.6374795,0
+VOD.US,D,20110621,000000,16.9376,17.1934,16.8946,17.1496,9088373.0503111,0
+VOD.US,D,20110622,000000,17.0598,17.1318,16.9908,17.0001,9338516.0512123,0
+VOD.US,D,20110623,000000,16.7835,17.0094,16.7012,17.0001,16754118.819601,0
+VOD.US,D,20110624,000000,16.8619,16.9823,16.719,16.7918,12959251.394665,0
+VOD.US,D,20110627,000000,16.719,17.0216,16.7087,16.959,10436605.275734,0
+VOD.US,D,20110628,000000,16.7835,16.8684,16.6686,16.7536,13318155.201712,0
+VOD.US,D,20110629,000000,17.0598,17.1617,16.9516,17.1496,8248343.3815095,0
+VOD.US,D,20110630,000000,16.9011,17.1813,16.8871,17.1205,16095267.21236,0
+VOD.US,D,20110701,000000,16.9254,17.2774,16.917,17.2401,14102367.430167,0
+VOD.US,D,20110705,000000,17.1934,17.311,17.1496,17.2,12492247.475958,0
+VOD.US,D,20110706,000000,16.9441,17.1065,16.9002,17.0337,15561050.211972,0
+VOD.US,D,20110707,000000,17.0477,17.2588,17.0477,17.2,14927727.968106,0
+VOD.US,D,20110708,000000,17.1233,17.2083,17.0216,17.1439,7649453.2788849,0
+VOD.US,D,20110711,000000,16.7956,16.8619,16.6882,16.7835,11478026.830702,0
+VOD.US,D,20110712,000000,16.6807,16.7461,16.5948,16.5976,11840352.970929,0
+VOD.US,D,20110713,000000,16.5135,16.8039,16.5108,16.6882,12669908.972385,0
+VOD.US,D,20110714,000000,16.7143,16.7956,16.4827,16.5201,11737719.383325,0
+VOD.US,D,20110715,000000,16.5201,16.5976,16.4445,16.5135,8213346.9193714,0
+VOD.US,D,20110718,000000,16.394,16.4052,16.1811,16.3109,8399704.5258605,0
+VOD.US,D,20110719,000000,16.38,16.5855,16.38,16.5733,10727414.718182,0
+VOD.US,D,20110720,000000,16.6621,16.7536,16.5135,16.6882,8032366.9590746,0
+VOD.US,D,20110721,000000,16.8302,16.9767,16.6947,16.9441,9505764.9169006,0
+VOD.US,D,20110722,000000,17.2335,17.3409,17.1233,17.3167,11184379.721506,0
+VOD.US,D,20110725,000000,16.9767,17.0337,16.9002,16.9376,8289331.0683481,0
+VOD.US,D,20110726,000000,17.3223,17.3867,17.2774,17.3409,11419284.987378,0
+VOD.US,D,20110727,000000,17.3223,17.3223,17.0598,17.0786,9250018.3272848,0
+VOD.US,D,20110728,000000,17.2728,17.3923,17.1692,17.2083,11506245.017174,0
+VOD.US,D,20110729,000000,18.0068,18.3019,17.8415,18.0068,28027714.783673,0
+VOD.US,D,20110801,000000,18.0274,18.046,17.6118,17.8116,17844751.94089,0
+VOD.US,D,20110802,000000,17.6688,17.778,17.6043,17.6164,15031388.469828,0
+VOD.US,D,20110803,000000,18.1189,18.13,17.8153,18.0787,25830228.866289,0
+VOD.US,D,20110804,000000,18.0208,18.4251,17.4325,17.4381,31292684.886584,0
+VOD.US,D,20110805,000000,17.3923,17.7005,17.1617,17.509,44620013.783025,0
+VOD.US,D,20110808,000000,17.2131,17.4437,16.5948,16.5948,39834981.631135,0
+VOD.US,D,20110809,000000,16.719,17.0477,16.3417,17.029,35506227.017644,0
+VOD.US,D,20110810,000000,16.4136,16.5294,16.0401,16.0905,33405743.257892,0
+VOD.US,D,20110811,000000,16.394,17.0982,16.3417,16.9516,27860220.700745,0
+VOD.US,D,20110812,000000,17.2774,17.4241,17.0926,17.3549,20602015.275747,0
+VOD.US,D,20110815,000000,17.5594,17.7537,17.5155,17.7378,8251842.8135597,0
+VOD.US,D,20110816,000000,17.6631,17.8994,17.5725,17.7257,14376517.091758,0
+VOD.US,D,20110817,000000,17.8153,18.0021,17.6931,17.8527,10553819.116337,0
+VOD.US,D,20110818,000000,17.3288,17.3923,16.9908,17.2401,26475733.802456,0
+VOD.US,D,20110819,000000,16.8619,17.2588,16.7536,16.8106,20636379.955478,0
+VOD.US,D,20110822,000000,17.7463,17.7537,17.0982,17.1318,17306280.582015,0
+VOD.US,D,20110823,000000,17.2831,17.7005,17.1692,17.6631,18402575.11617,0
+VOD.US,D,20110824,000000,17.6482,17.8742,17.4886,17.7845,16946354.144121,0
+VOD.US,D,20110825,000000,17.2774,17.3737,16.959,17.0001,19694758.604637,0
+VOD.US,D,20110826,000000,16.7087,17.1318,16.5976,16.9254,17445356.235572,0
+VOD.US,D,20110829,000000,17.1692,17.2083,17.0748,17.1617,15340069.858701,0
+VOD.US,D,20110830,000000,16.8619,17.1178,16.8039,17.0337,14384047.081408,0
+VOD.US,D,20110831,000000,16.9815,17.2,16.7479,16.8796,20745296.030181,0
+VOD.US,D,20110901,000000,17.1122,17.227,16.9319,16.9441,14755673.272846,0
+VOD.US,D,20110902,000000,16.9413,16.9991,16.8207,16.8694,5859625.4957364,0
+VOD.US,D,20110906,000000,16.3548,16.6097,16.3296,16.5948,16047505.533125,0
+VOD.US,D,20110907,000000,16.7461,16.8106,16.6508,16.8106,9151021.2363887,0
+VOD.US,D,20110908,000000,16.6807,16.9319,16.6621,16.6807,9616823.6977032,0
+VOD.US,D,20110909,000000,16.5668,16.7012,16.4445,16.5135,18045817.227676,0
+VOD.US,D,20110912,000000,16.1437,16.3165,15.9635,16.2717,15443772.122311,0
+VOD.US,D,20110913,000000,16.3492,16.436,16.2007,16.3987,9275111.8678804,0
+VOD.US,D,20110914,000000,16.5976,16.7143,16.3296,16.6182,10353329.929441,0
+VOD.US,D,20110915,000000,16.6807,16.7536,16.5855,16.7349,10290709.584622,0
+VOD.US,D,20110916,000000,16.6751,16.8039,16.5948,16.7461,12867249.955416,0
+VOD.US,D,20110919,000000,16.2904,16.5108,16.2539,16.4314,8872897.7705321,0
+VOD.US,D,20110920,000000,16.5472,16.7265,16.394,16.5948,9323698.0766984,0
+VOD.US,D,20110921,000000,16.394,16.5733,16.098,16.1111,11053383.387049,0
+VOD.US,D,20110922,000000,15.7562,15.8813,15.5788,15.7534,25519285.910558,0
+VOD.US,D,20110923,000000,16.0868,16.1568,15.9131,16.0746,17712841.128167,0
+VOD.US,D,20110926,000000,16.3296,16.3613,16.0672,16.2847,20009922.723508,0
+VOD.US,D,20110927,000000,16.6415,16.7835,16.4958,16.5733,17358815.966292,0
+VOD.US,D,20110928,000000,16.7713,16.8684,16.436,16.4902,15958892.160893,0
+VOD.US,D,20110929,000000,16.8862,16.9767,16.5201,16.7461,14176684.316077,0
+VOD.US,D,20110930,000000,16.5948,16.6555,16.4323,16.4491,18060263.628469,0
+VOD.US,D,20111003,000000,16.5976,16.8039,16.4716,16.4716,20853057.763468,0
+VOD.US,D,20111004,000000,16.5733,16.6686,16.2904,16.6621,28251368.968592,0
+VOD.US,D,20111005,000000,16.7404,16.8749,16.5892,16.8694,19468504.474485,0
+VOD.US,D,20111006,000000,16.6798,17.0402,16.5472,17.029,17367220.813956,0
+VOD.US,D,20111007,000000,17.1178,17.1355,16.8039,16.8227,9348955.452393,0
+VOD.US,D,20111010,000000,17.2,17.4437,17.1617,17.4437,9799642.2518893,0
+VOD.US,D,20111011,000000,17.1178,17.2906,17.0598,17.2401,10145333.240066,0
+VOD.US,D,20111012,000000,17.2831,17.4819,17.2728,17.3409,10275269.465059,0
+VOD.US,D,20111013,000000,17.3737,17.6118,17.3036,17.6118,9665364.9321803,0
+VOD.US,D,20111014,000000,17.721,17.721,17.5324,17.6884,7943072.5468222,0
+VOD.US,D,20111017,000000,17.5212,17.6164,17.4558,17.4951,9791205.2796971,0
+VOD.US,D,20111018,000000,17.3503,17.6482,17.2457,17.5725,13264175.284437,0
+VOD.US,D,20111019,000000,17.5539,17.6631,17.3923,17.4717,10415092.549329,0
+VOD.US,D,20111020,000000,17.7257,17.7714,17.5016,17.7145,15514638.833782,0
+VOD.US,D,20111021,000000,17.9125,18.0161,17.8695,17.9526,12197919.326742,0
+VOD.US,D,20111024,000000,17.8742,18.0918,17.8471,18.0787,9743785.1912899,0
+VOD.US,D,20111025,000000,17.9218,17.9956,17.7827,17.862,11407950.38265,0
+VOD.US,D,20111026,000000,18.188,18.201,17.8929,18.1496,14557528.105767,0
+VOD.US,D,20111027,000000,18.2767,18.4504,18.1039,18.3673,11898747.869337,0
+VOD.US,D,20111028,000000,18.0348,18.1282,17.9489,18.0685,11965022.914765,0
+VOD.US,D,20111031,000000,18.1664,18.2076,17.8415,17.8415,11264562.546453,0
+VOD.US,D,20111101,000000,17.4082,17.708,17.3587,17.5614,16377285.241977,0
+VOD.US,D,20111102,000000,17.6043,17.8742,17.5857,17.8153,12491944.434566,0
+VOD.US,D,20111103,000000,17.8705,18.0283,17.7332,17.9825,16500830.827289,0
+VOD.US,D,20111104,000000,17.8415,17.9405,17.7164,17.8947,8755874.5354701,0
+VOD.US,D,20111107,000000,17.7967,18.1039,17.7323,18.0787,12821450.014101,0
+VOD.US,D,20111108,000000,18.3561,18.3944,18.1338,18.3468,14858228.690763,0
+VOD.US,D,20111109,000000,18.061,18.1338,17.8359,17.9069,14044903.072289,0
+VOD.US,D,20111110,000000,18.2935,18.328,18.0685,18.1935,14739602.441693,0
+VOD.US,D,20111111,000000,18.3887,18.6138,18.3468,18.5149,11086302.462964,0
+VOD.US,D,20111114,000000,18.5952,18.7595,18.5288,18.6278,16230455.797881,0
+VOD.US,D,20111115,000000,18.4532,18.5615,18.3561,18.4083,20053691.323759,0
+VOD.US,D,20111116,000000,18.3224,18.4083,18.1814,18.1935,15224431.190849,0
+VOD.US,D,20111117,000000,18.3346,18.3944,18.1217,18.2076,16464593.287506,0
+VOD.US,D,20111118,000000,18.1282,18.1543,17.9283,17.9732,12552981.040093,0
+VOD.US,D,20111121,000000,17.6743,17.7883,17.5959,17.7275,12353299.249699,0
+VOD.US,D,20111122,000000,17.6547,17.7556,17.5418,17.6061,13846536.245958,0
+VOD.US,D,20111123,000000,17.5155,17.5212,17.242,17.2467,13652633.658371,0
+VOD.US,D,20111125,000000,17.1131,17.383,17.0879,17.0879,6985952.1814472,0
+VOD.US,D,20111128,000000,17.6221,17.6342,17.3409,17.4278,11242809.956897,0
+VOD.US,D,20111129,000000,17.6622,17.7827,17.5959,17.6295,10273385.896828,0
+VOD.US,D,20111130,000000,17.9722,18.1543,17.905,18.0983,11335169.049237,0
+VOD.US,D,20111201,000000,18.3019,18.3561,18.1021,18.1338,11948247.485602,0
+VOD.US,D,20111202,000000,18.0685,18.0806,17.8527,17.8705,10287231.568924,0
+VOD.US,D,20111205,000000,18.2216,18.2412,18.0068,18.075,10907650.460218,0
+VOD.US,D,20111206,000000,18.1152,18.3402,18.1067,18.2412,10735138.525825,0
+VOD.US,D,20111207,000000,18.0881,18.188,17.8798,18.1338,13358167.373679,0
+VOD.US,D,20111208,000000,18.202,18.2281,17.9283,17.9545,10877128.945001,0
+VOD.US,D,20111209,000000,18.0881,18.2617,18.075,18.188,10123181.235529,0
+VOD.US,D,20111212,000000,18.2805,18.287,18.0208,18.1152,8752109.5406449,0
+VOD.US,D,20111213,000000,18.3561,18.5475,18.1731,18.2468,13116270.73943,0
+VOD.US,D,20111214,000000,18.2132,18.2805,17.9732,18.0283,11399974.932861,0
+VOD.US,D,20111215,000000,18.1935,18.2468,18.075,18.1628,10397931.625817,0
+VOD.US,D,20111216,000000,18.3804,18.4083,18.0068,18.1152,13093292.063675,0
+VOD.US,D,20111219,000000,18.0806,18.1543,17.9545,17.9882,9163943.8636784,0
+VOD.US,D,20111220,000000,18.1403,18.2935,18.1403,18.2617,8130772.9586329,0
+VOD.US,D,20111221,000000,18.1814,18.2412,18.0685,18.1731,11144062.366511,0
+VOD.US,D,20111222,000000,18.1282,18.2738,18.075,18.2412,12874148.162659,0
+VOD.US,D,20111223,000000,18.4009,18.5615,18.3019,18.4821,5614893.3363743,0
+VOD.US,D,20111227,000000,18.5204,18.6484,18.5149,18.5699,4519825.9592351,0
+VOD.US,D,20111228,000000,18.4821,18.4821,18.2468,18.2738,12772133.507651,0
+VOD.US,D,20111229,000000,18.3944,18.5149,18.3346,18.4933,6654157.1937962,0
+VOD.US,D,20111230,000000,18.5345,18.7417,18.5101,18.6895,8114566.1336388,0
+VOD.US,D,20120103,000000,18.7688,18.9136,18.7417,18.8342,14465295.369907,0
+VOD.US,D,20120104,000000,18.8697,18.8809,18.7417,18.7595,10201873.48232,0
+VOD.US,D,20120105,000000,18.202,18.5101,18.1935,18.5101,19424457.461646,0
+VOD.US,D,20120106,000000,18.683,18.6951,18.4083,18.5699,12437077.880283,0
+VOD.US,D,20120109,000000,18.3626,18.47,18.2468,18.4419,16815864.306408,0
+VOD.US,D,20120110,000000,18.5204,18.6017,18.5018,18.5419,13978859.323472,0
+VOD.US,D,20120111,000000,18.414,18.4933,18.3402,18.4821,11071064.727935,0
+VOD.US,D,20120112,000000,18.4494,18.5615,18.3738,18.5419,9072884.7439539,0
+VOD.US,D,20120113,000000,17.9069,17.9405,17.7275,17.9218,32106301.767456,0
+VOD.US,D,20120117,000000,17.9956,18.0806,17.9218,17.9545,12091788.448723,0
+VOD.US,D,20120118,000000,18.0208,18.1731,17.9882,18.1543,10600410.391889,0
+VOD.US,D,20120119,000000,17.9218,18.1403,17.8873,18.1282,12913108.791703,0
+VOD.US,D,20120120,000000,18.4821,18.5204,18.3682,18.5101,13421781.437269,0
+VOD.US,D,20120123,000000,18.5802,18.7212,18.554,18.5736,10941705.67365,0
+VOD.US,D,20120124,000000,18.2692,18.4419,18.2468,18.4419,11572852.016069,0
+VOD.US,D,20120125,000000,18.202,18.4419,18.1217,18.4009,19532500.819972,0
+VOD.US,D,20120126,000000,18.2216,18.3682,18.1731,18.2356,14844593.969742,0
+VOD.US,D,20120127,000000,18.1067,18.1628,18.0283,18.0936,11135771.025518,0
+VOD.US,D,20120130,000000,18.1217,18.1338,18.0068,18.1338,8732645.2883872,0
+VOD.US,D,20120131,000000,18.1664,18.202,18.0012,18.0535,10689417.825014,0
+VOD.US,D,20120201,000000,18.0535,18.1338,18.0348,18.0535,13732374.235632,0
+VOD.US,D,20120202,000000,18.1935,18.202,18.0806,18.1543,10966739.248458,0
+VOD.US,D,20120203,000000,18.4597,18.6138,18.414,18.5802,13090562.549509,0
+VOD.US,D,20120206,000000,18.6951,18.8529,18.668,18.8276,13977583.979661,0
+VOD.US,D,20120207,000000,18.5802,18.6745,18.5101,18.6278,16011399.703911,0
+VOD.US,D,20120208,000000,18.4009,18.4756,18.3402,18.428,11025533.561846,0
+VOD.US,D,20120209,000000,18.4933,18.554,18.3626,18.5149,9910924.8335787,0
+VOD.US,D,20120210,000000,18.2692,18.287,18.2076,18.2692,12199463.44578,0
+VOD.US,D,20120213,000000,18.3682,18.428,18.2935,18.3561,8593260.1685314,0
+VOD.US,D,20120214,000000,18.2216,18.2935,18.1403,18.2935,15500809.223951,0
+VOD.US,D,20120215,000000,18.3626,18.3626,18.1488,18.202,9734358.7835975,0
+VOD.US,D,20120216,000000,18.2738,18.4009,18.188,18.3804,13833360.905704,0
+VOD.US,D,20120217,000000,18.3944,18.5736,18.3738,18.5288,9726431.5206024,0
+VOD.US,D,20120221,000000,18.6017,18.6344,18.5101,18.5615,7082521.7287514,0
+VOD.US,D,20120222,000000,18.202,18.3019,18.188,18.2805,11755160.861058,0
+VOD.US,D,20120223,000000,18.1731,18.2805,18.1403,18.2534,9268153.6948501,0
+VOD.US,D,20120224,000000,18.2076,18.2805,18.1731,18.2076,13251750.58735,0
+VOD.US,D,20120227,000000,18.2132,18.2692,18.1664,18.2132,7323729.8272575,0
+VOD.US,D,20120228,000000,18.3626,18.3887,18.2738,18.3561,9029687.9603223,0
+VOD.US,D,20120229,000000,18.1628,18.216,18.0301,18.0638,14950948.648649,0
+VOD.US,D,20120301,000000,18.2468,18.3402,18.2281,18.3019,13813016.441345,0
+VOD.US,D,20120302,000000,18.1282,18.1488,18.0685,18.1217,9007039.0964007,0
+VOD.US,D,20120305,000000,18.1021,18.1664,18.0685,18.1021,8366185.7920667,0
+VOD.US,D,20120306,000000,17.9283,17.9629,17.8415,17.8873,10553252.653804,0
+VOD.US,D,20120307,000000,17.8527,17.934,17.8144,17.9031,4484490.047905,0
+VOD.US,D,20120308,000000,17.9825,18.0535,17.9283,18.0012,8624575.1596203,0
+VOD.US,D,20120309,000000,17.7668,17.7883,17.6743,17.7229,20304256.226812,0
+VOD.US,D,20120312,000000,17.7939,17.8798,17.7005,17.862,7004118.6027241,0
+VOD.US,D,20120313,000000,17.8415,18.0414,17.8201,18.0414,9432280.0562977,0
+VOD.US,D,20120314,000000,17.8013,17.8144,17.4194,17.509,18941164.264986,0
+VOD.US,D,20120315,000000,17.4082,17.5418,17.3344,17.5287,13004574.822131,0
+VOD.US,D,20120316,000000,17.5959,17.6547,17.509,17.6061,12400575.848543,0
+VOD.US,D,20120319,000000,17.7275,17.862,17.6146,17.7668,10282408.60627,0
+VOD.US,D,20120320,000000,17.9882,18.2617,17.934,18.2412,21724601.595439,0
+VOD.US,D,20120321,000000,18.287,18.328,18.1488,18.2281,13942879.85074,0
+VOD.US,D,20120322,000000,18.2356,18.5101,18.2216,18.4933,17833337.024839,0
+VOD.US,D,20120323,000000,18.4756,18.4868,18.3402,18.4354,8467678.9588836,0
+VOD.US,D,20120326,000000,18.5886,18.6409,18.5149,18.6344,7473637.87207,0
+VOD.US,D,20120327,000000,18.5952,18.6484,18.5204,18.5699,9180425.8888063,0
+VOD.US,D,20120328,000000,18.6073,18.6223,18.3738,18.5204,14682005.302426,0
+VOD.US,D,20120329,000000,18.4083,18.6895,18.4083,18.6745,14527172.567284,0
+VOD.US,D,20120330,000000,18.5288,18.554,18.3887,18.4494,10940625.21865,0
+VOD.US,D,20120402,000000,18.4868,18.9285,18.4868,18.8744,11804424.897444,0
+VOD.US,D,20120403,000000,18.81,18.81,18.668,18.7417,10240114.52191,0
+VOD.US,D,20120404,000000,18.3738,18.4821,18.2132,18.3682,11934354.697531,0
+VOD.US,D,20120405,000000,18.1403,18.2534,18.1338,18.2468,6719648.4007103,0
+VOD.US,D,20120409,000000,18.1282,18.2617,18.0685,18.1935,5144351.4361814,0
+VOD.US,D,20120410,000000,18.1731,18.2468,17.9152,17.9666,12997428.185197,0
+VOD.US,D,20120411,000000,18.0936,18.1731,18.0414,18.0881,12829743.496729,0
+VOD.US,D,20120412,000000,18.0012,18.2412,17.9825,18.1282,9342610.857871,0
+VOD.US,D,20120413,000000,17.9825,18.0283,17.8873,17.9666,9633078.7094912,0
+VOD.US,D,20120416,000000,18.2132,18.2412,18.0414,18.1628,8366303.5820073,0
+VOD.US,D,20120417,000000,18.3402,18.4382,18.3066,18.3822,8590907.5821745,0
+VOD.US,D,20120418,000000,18.2356,18.2935,18.1664,18.2356,6666074.3233212,0
+VOD.US,D,20120419,000000,18.5288,18.5802,18.3738,18.4597,12319123.033874,0
+VOD.US,D,20120420,000000,18.5886,18.6223,18.4532,18.4597,10045984.920983,0
+VOD.US,D,20120423,000000,18.5736,18.5802,18.3887,18.47,11015933.681695,0
+VOD.US,D,20120424,000000,18.47,18.5699,18.414,18.5101,8079067.4580271,0
+VOD.US,D,20120425,000000,18.4532,18.5288,18.414,18.5204,9254120.6296669,0
+VOD.US,D,20120426,000000,18.4933,18.7277,18.4532,18.6951,8468003.4166289,0
+VOD.US,D,20120427,000000,18.6017,18.668,18.5018,18.6223,9441363.8023449,0
+VOD.US,D,20120430,000000,18.4532,18.5615,18.4354,18.5475,11673470.324874,0
+VOD.US,D,20120501,000000,18.6316,18.7978,18.6269,18.681,9020319.3767825,0
+VOD.US,D,20120502,000000,18.4868,18.7091,18.4532,18.7091,9928737.8850343,0
+VOD.US,D,20120503,000000,18.7978,18.8398,18.6456,18.6941,8700318.3746277,0
+VOD.US,D,20120504,000000,18.6223,18.6344,18.4756,18.5288,8555035.1912061,0
+VOD.US,D,20120507,000000,18.4532,18.7212,18.4494,18.6614,8824537.5042362,0
+VOD.US,D,20120508,000000,18.683,18.6895,18.5101,18.6409,13628608.793781,0
+VOD.US,D,20120509,000000,18.3682,18.5195,18.257,18.3822,14699937.21464,0
+VOD.US,D,20120510,000000,18.5288,18.5895,18.4662,18.5485,9224192.3474229,0
+VOD.US,D,20120511,000000,18.2738,18.5345,18.2692,18.3944,10243583.971066,0
+VOD.US,D,20120514,000000,18.2281,18.3224,18.1338,18.2534,10126741.704185,0
+VOD.US,D,20120515,000000,18.2281,18.328,18.1338,18.2132,9949422.8694025,0
+VOD.US,D,20120516,000000,17.9666,18.0348,17.8471,17.8527,15414210.059701,0
+VOD.US,D,20120517,000000,17.4689,17.6146,17.3998,17.454,14884832.084231,0
+VOD.US,D,20120518,000000,17.4605,17.5165,17.3373,17.3988,15546756.938102,0
+VOD.US,D,20120521,000000,17.4344,17.5333,17.3998,17.5287,10339293.651805,0
+VOD.US,D,20120522,000000,17.9629,18.1664,17.9152,18.075,15431714.715675,0
+VOD.US,D,20120523,000000,17.9882,18.0012,17.7275,17.9218,15275705.151946,0
+VOD.US,D,20120524,000000,17.9882,18.1021,17.9069,18.0685,10646414.859375,0
+VOD.US,D,20120525,000000,17.8901,18.1814,17.8714,18.1207,12682345.448466,0
+VOD.US,D,20120529,000000,17.9722,18.1263,17.9461,18.0853,13135153.537709,0
+VOD.US,D,20120530,000000,17.8294,17.9611,17.8013,17.8369,20065055.911382,0
+VOD.US,D,20120531,000000,17.8798,17.9283,17.6472,17.862,13099059.487489,0
+VOD.US,D,20120601,000000,17.877,17.9321,17.7378,17.8545,18049370.200609,0
+VOD.US,D,20120604,000000,17.9461,17.9956,17.8144,17.877,14541436.929078,0
+VOD.US,D,20120605,000000,17.8369,17.9255,17.8294,17.8984,15075206.327692,0
+VOD.US,D,20120606,000000,18.1049,18.2309,18.0442,18.1814,15709117.52126,0
+VOD.US,D,20120607,000000,18.3822,18.3822,18.1664,18.1814,14786054.510952,0
+VOD.US,D,20120608,000000,18.216,18.4382,18.1739,18.4037,13435628.180182,0
+VOD.US,D,20120611,000000,18.5092,18.5195,18.3066,18.3206,11809106.512169,0
+VOD.US,D,20120612,000000,18.5979,18.8576,18.5699,18.8576,18621255.353148,0
+VOD.US,D,20120613,000000,18.88,18.9715,18.7847,18.8323,11070287.314327,0
+VOD.US,D,20120614,000000,18.9379,19.0135,18.8687,18.9995,12320212.055415,0
+VOD.US,D,20120615,000000,18.9565,19.0752,18.8323,19.0677,14984347.450866,0
+VOD.US,D,20120618,000000,18.88,19.0611,18.8687,18.9771,8112992.0317067,0
+VOD.US,D,20120619,000000,19.2965,19.5121,19.2544,19.4142,12435353.863882,0
+VOD.US,D,20120620,000000,19.3254,19.4067,19.2414,19.3796,13659959.121852,0
+VOD.US,D,20120621,000000,19.2815,19.3656,19.1312,19.1312,11222331.640333,0
+VOD.US,D,20120622,000000,19.3049,19.3086,19.1237,19.1573,10866644.56948,0
+VOD.US,D,20120625,000000,19.1732,19.3376,19.0677,19.2908,9250957.4343557,0
+VOD.US,D,20120626,000000,19.3319,19.3992,19.2544,19.3721,9516406.7026153,0
+VOD.US,D,20120627,000000,19.3946,19.5738,19.3515,19.5318,8995519.2402205,0
+VOD.US,D,20120628,000000,19.3254,19.5514,19.2629,19.5318,11065414.023243,0
+VOD.US,D,20120629,000000,19.4907,19.5859,19.4347,19.5121,11476191.449266,0
+VOD.US,D,20120702,000000,19.2965,19.5859,19.2815,19.5804,12103725.923783,0
+VOD.US,D,20120703,000000,19.4403,19.5589,19.4347,19.5514,7665321.7255047,0
+VOD.US,D,20120705,000000,19.6084,19.6486,19.5243,19.6019,6816432.1115427,0
+VOD.US,D,20120706,000000,19.4561,19.4907,19.3946,19.4636,8247634.5002312,0
+VOD.US,D,20120709,000000,19.6411,19.6579,19.4636,19.5804,8608351.2015438,0
+VOD.US,D,20120710,000000,19.5477,19.5804,19.4561,19.4907,9859316.7773782,0
+VOD.US,D,20120711,000000,19.7942,19.9249,19.7316,19.7942,14715684.658866,0
+VOD.US,D,20120712,000000,19.4636,19.5673,19.3515,19.5178,11732418.836002,0
+VOD.US,D,20120713,000000,19.6579,19.8307,19.6308,19.7942,13842062.369854,0
+VOD.US,D,20120716,000000,19.8988,19.9875,19.8372,19.9698,11198116.170203,0
+VOD.US,D,20120717,000000,19.7251,19.953,19.7195,19.9417,11387133.687712,0
+VOD.US,D,20120718,000000,19.9484,20.1266,19.9119,20.1061,9764743.2341565,0
+VOD.US,D,20120719,000000,19.7755,20.038,19.7316,19.9698,11827472.105527,0
+VOD.US,D,20120720,000000,19.3441,19.6019,19.3254,19.5243,18144231.793776,0
+VOD.US,D,20120723,000000,19.2199,19.4142,19.1573,19.3656,10088735.173659,0
+VOD.US,D,20120724,000000,19.1452,19.1732,19.0191,19.1106,17164775.24323,0
+VOD.US,D,20120725,000000,19.2684,19.3086,19.0677,19.0817,14136569.345615,0
+VOD.US,D,20120726,000000,19.6308,19.6579,19.5121,19.6308,8843600.1998786,0
+VOD.US,D,20120727,000000,19.684,19.9203,19.6654,19.8774,9441765.3589602,0
+VOD.US,D,20120730,000000,19.7662,19.9698,19.7532,19.9595,13240341.025387,0
+VOD.US,D,20120731,000000,19.9969,19.9969,19.8307,19.9063,17194849.156674,0
+VOD.US,D,20120801,000000,20.3284,20.4731,20.292,20.3845,21384225.075214,0
+VOD.US,D,20120802,000000,20.1967,20.3284,20.15,20.2443,14739536.050999,0
+VOD.US,D,20120803,000000,20.39,20.6468,20.3695,20.5712,16302963.001979,0
+VOD.US,D,20120806,000000,20.4545,20.6608,20.4041,20.5861,5771856.9986222,0
+VOD.US,D,20120807,000000,20.5993,20.6674,20.4937,20.6319,8806106.5910021,0
+VOD.US,D,20120808,000000,20.6104,20.8206,20.6104,20.8206,9285863.9478121,0
+VOD.US,D,20120809,000000,20.5768,20.6048,20.502,20.5861,9773572.1256053,0
+VOD.US,D,20120810,000000,20.5712,20.7701,20.5432,20.7579,7503706.4314249,0
+VOD.US,D,20120813,000000,20.6879,20.7365,20.63,20.7029,5288463.1451039,0
+VOD.US,D,20120814,000000,20.7486,20.7701,20.6823,20.7486,5473715.6677877,0
+VOD.US,D,20120815,000000,20.433,20.5637,20.4041,20.517,11092749.85598,0
+VOD.US,D,20120816,000000,20.3209,20.3434,20.2219,20.2649,12324423.581196,0
+VOD.US,D,20120817,000000,20.2807,20.292,20.15,20.2593,9360705.534366,0
+VOD.US,D,20120820,000000,20.3359,20.4227,20.2826,20.3845,6708083.5701892,0
+VOD.US,D,20120821,000000,20.3143,20.4545,20.2724,20.3434,9591142.2782228,0
+VOD.US,D,20120822,000000,20.2023,20.2724,20.1005,20.1836,10257424.289074,0
+VOD.US,D,20120823,000000,20.1678,20.2771,20.1341,20.2023,7028916.5976508,0
+VOD.US,D,20120824,000000,20.2117,20.3564,20.1678,20.2649,10358595.139781,0
+VOD.US,D,20120827,000000,20.3143,20.3564,20.2518,20.2807,5849298.5304082,0
+VOD.US,D,20120828,000000,20.2443,20.3434,20.2322,20.2724,6064201.9935669,0
+VOD.US,D,20120829,000000,20.2518,20.3489,20.2219,20.2443,5837996.0502091,0
+VOD.US,D,20120830,000000,20.2518,20.2724,20.0659,20.1145,7099664.4483637,0
+VOD.US,D,20120831,000000,20.093,20.1893,19.981,20.023,8699838.6483247,0
+VOD.US,D,20120904,000000,19.712,19.7475,19.5673,19.6915,14134184.634729,0
+VOD.US,D,20120905,000000,19.5318,19.5804,19.4636,19.5673,11317412.751117,0
+VOD.US,D,20120906,000000,19.3861,19.7662,19.3861,19.7316,13109499.959488,0
+VOD.US,D,20120907,000000,19.7942,19.7942,19.5804,19.5859,8206963.7754143,0
+VOD.US,D,20120910,000000,19.6019,19.6579,19.4842,19.4907,6942504.8264875,0
+VOD.US,D,20120911,000000,19.6308,19.7036,19.5859,19.6411,9763965.8205493,0
+VOD.US,D,20120912,000000,19.5121,19.5243,19.2759,19.5121,16623763.904911,0
+VOD.US,D,20120913,000000,19.7597,19.9969,19.7195,19.9119,19056561.99887,0
+VOD.US,D,20120914,000000,19.7803,19.8372,19.6654,19.712,9924813.3383805,0
+VOD.US,D,20120917,000000,19.5673,19.6486,19.5121,19.5589,6043975.319149,0
+VOD.US,D,20120918,000000,19.8708,19.8848,19.7532,19.7886,8804279.7761068,0
+VOD.US,D,20120919,000000,19.6308,19.7195,19.5589,19.6654,10258142.807711,0
+VOD.US,D,20120920,000000,19.6579,19.7597,19.5589,19.7532,8786539.5402509,0
+VOD.US,D,20120921,000000,19.9698,20.0987,19.9417,19.9838,15558450.26674,0
+VOD.US,D,20120924,000000,19.9203,20.0501,19.8988,20.023,6550506.329433,0
+VOD.US,D,20120925,000000,20.1426,20.2172,19.9698,19.9753,8914714.2702247,0
+VOD.US,D,20120926,000000,19.9417,19.9875,19.7532,19.8932,8615367.1987266,0
+VOD.US,D,20120927,000000,19.8774,20.0426,19.7942,20.0155,8712108.0768535,0
+VOD.US,D,20120928,000000,19.7755,19.8222,19.6308,19.7316,10344800.866932,0
+VOD.US,D,20121001,000000,19.7391,19.8372,19.6373,19.6654,7162456.1240053,0
+VOD.US,D,20121002,000000,19.7036,19.7886,19.6579,19.6654,8604647.2433241,0
+VOD.US,D,20121003,000000,19.7475,19.9595,19.6915,19.8652,8590374.3149894,0
+VOD.US,D,20121004,000000,19.981,20.023,19.8988,20.0155,8355455.1284879,0
+VOD.US,D,20121005,000000,20.3209,20.3975,20.15,20.178,7188988.8435101,0
+VOD.US,D,20121008,000000,20.0594,20.1547,20.0155,20.1005,6387849.1297887,0
+VOD.US,D,20121009,000000,19.8932,19.9417,19.7755,19.8222,7477565.6311766,0
+VOD.US,D,20121010,000000,19.8503,19.9203,19.7316,19.7803,7247817.4230629,0
+VOD.US,D,20121011,000000,19.9249,19.9334,19.7532,19.7597,7806385.8874213,0
+VOD.US,D,20121012,000000,19.5178,19.5589,19.4403,19.4907,11069151.17681,0
+VOD.US,D,20121015,000000,19.3254,19.4216,19.2544,19.3992,10170879.736523,0
+VOD.US,D,20121016,000000,19.3319,19.4636,19.2815,19.4487,12579821.084261,0
+VOD.US,D,20121017,000000,19.5121,19.6486,19.4963,19.5589,11160121.418671,0
+VOD.US,D,20121018,000000,19.6709,19.8708,19.6373,19.6486,19323734.212713,0
+VOD.US,D,20121019,000000,19.7532,19.8007,19.6308,19.6486,9998004.79495,0
+VOD.US,D,20121022,000000,19.6411,19.7316,19.6084,19.684,8383207.5092856,0
+VOD.US,D,20121023,000000,19.3171,19.4216,19.2815,19.36,12235715.977011,0
+VOD.US,D,20121024,000000,19.2759,19.2965,19.1527,19.1984,15054044.829473,0
+VOD.US,D,20121025,000000,19.2965,19.3254,19.0611,19.1349,10821380.036983,0
+VOD.US,D,20121026,000000,19.0322,19.0537,18.8883,18.9771,10113134.824423,0
+VOD.US,D,20121031,000000,19.1788,19.1788,18.8052,18.8529,10180647.735043,0
+VOD.US,D,20121101,000000,19.1237,19.1349,18.9771,18.9995,10325550.778202,0
+VOD.US,D,20121102,000000,18.6876,18.7511,18.6316,18.6316,17690343.249533,0
+VOD.US,D,20121105,000000,18.5092,18.6521,18.4999,18.6316,8680556.435066,0
+VOD.US,D,20121106,000000,18.7623,18.8052,18.6998,18.7511,8919320.9277156,0
+VOD.US,D,20121107,000000,18.7772,18.7772,18.555,18.6456,12542510.585201,0
+VOD.US,D,20121108,000000,18.6269,18.7147,18.4662,18.4803,11048544.36213,0
+VOD.US,D,20121109,000000,18.3897,18.5428,18.3719,18.3897,13608878.978748,0
+VOD.US,D,20121112,000000,18.3738,18.4093,18.273,18.273,7317806.0640685,0
+VOD.US,D,20121113,000000,17.6631,17.9657,17.6061,17.7883,30572155.254048,0
+VOD.US,D,20121114,000000,17.6127,17.7537,17.594,17.6977,19087556.815483,0
+VOD.US,D,20121115,000000,17.6631,17.6688,17.4269,17.4418,18344045.294739,0
+VOD.US,D,20121116,000000,17.5119,17.5119,17.2746,17.4969,13164967.242465,0
+VOD.US,D,20121119,000000,17.6295,17.7201,17.5529,17.7117,15005425.425309,0
+VOD.US,D,20121120,000000,17.8733,17.9443,17.7883,17.8107,12395390.949525,0
+VOD.US,D,20121121,000000,17.9526,17.9591,17.8397,17.9162,12755293.829431,0
+VOD.US,D,20121123,000000,17.8023,18.0152,17.7883,17.9704,6584108.5870027,0
+VOD.US,D,20121126,000000,17.9022,17.9227,17.7939,17.8397,7030386.8302717,0
+VOD.US,D,20121127,000000,17.7463,17.8107,17.6753,17.6902,12836428.61126,0
+VOD.US,D,20121128,000000,17.7939,17.9022,17.6613,17.8947,14997017.365192,0
+VOD.US,D,20121129,000000,18.0432,18.2188,18.0058,18.1553,11578102.234962,0
+VOD.US,D,20121130,000000,18.2412,18.2973,18.1637,18.2263,11441417.717197,0
+VOD.US,D,20121203,000000,18.2702,18.3056,18.1058,18.1207,17736802.814517,0
+VOD.US,D,20121204,000000,18.1403,18.1842,18.0713,18.1842,10602730.853717,0
+VOD.US,D,20121205,000000,18.0778,18.1553,18.0572,18.1338,18758955.006038,0
+VOD.US,D,20121206,000000,18.4028,18.4308,18.2048,18.3177,18264649.520759,0
+VOD.US,D,20121207,000000,18.3616,18.3682,18.2412,18.2823,13403753.151468,0
+VOD.US,D,20121210,000000,18.3383,18.4028,18.2384,18.2748,10575435.712052,0
+VOD.US,D,20121211,000000,18.3383,18.3953,18.2888,18.3084,7173154.6630549,0
+VOD.US,D,20121212,000000,18.3448,18.4382,18.2888,18.3682,11292369.53895,0
+VOD.US,D,20121213,000000,18.4737,18.6073,18.3542,18.4569,11262356.662113,0
+VOD.US,D,20121214,000000,18.3616,18.4028,18.2263,18.2468,11817592.741973,0
+VOD.US,D,20121217,000000,18.0208,18.1142,18.0208,18.1058,15418430.152024,0
+VOD.US,D,20121218,000000,17.9443,17.9872,17.8667,17.9293,17170317.795339,0
+VOD.US,D,20121219,000000,17.8947,18.0432,17.8667,17.9162,12268261.337569,0
+VOD.US,D,20121220,000000,17.8947,18.0003,17.8499,17.9797,11628190.80093,0
+VOD.US,D,20121221,000000,17.7537,17.8583,17.7313,17.7537,14846687.41823,0
+VOD.US,D,20121224,000000,17.7939,17.8798,17.7313,17.7463,3222306.5864649,0
+VOD.US,D,20121226,000000,17.7313,17.7883,17.6332,17.7313,9008243.7662467,0
+VOD.US,D,20121227,000000,17.8107,17.8499,17.7378,17.8107,16135460.35251,0
+VOD.US,D,20121228,000000,17.7107,17.8322,17.6613,17.6678,11825164.493511,0
+VOD.US,D,20121231,000000,17.6678,17.8163,17.6613,17.7939,11419267.854296,0
+VOD.US,D,20130102,000000,18.1992,18.2103,17.9928,18.1207,14410421.319903,0
+VOD.US,D,20130103,000000,17.9797,18.0283,17.8583,17.8863,12210186.613636,0
+VOD.US,D,20130104,000000,18.0152,18.2412,18.0003,18.2337,12201859.93566,0
+VOD.US,D,20130107,000000,18.2188,18.8491,18.1338,18.7502,27841066.985603,0
+VOD.US,D,20130108,000000,18.5568,18.6007,18.3887,18.5149,16810898.925007,0
+VOD.US,D,20130109,000000,18.6288,18.7502,18.6073,18.6493,12505483.852816,0
+VOD.US,D,20130110,000000,18.7212,18.8529,18.6223,18.8258,11458341.99001,0
+VOD.US,D,20130111,000000,18.8697,18.8903,18.7277,18.7847,6943621.689287,0
+VOD.US,D,20130114,000000,18.6567,18.6792,18.4868,18.5568,15557648.224327,0
+VOD.US,D,20130115,000000,18.4243,18.5456,18.4243,18.4868,10915890.401964,0
+VOD.US,D,20130116,000000,18.1207,18.1403,18.0432,18.0489,14336045.539022,0
+VOD.US,D,20130117,000000,18.0348,18.2468,18.0003,18.1637,14197072.683958,0
+VOD.US,D,20130118,000000,18.2103,18.2888,18.1693,18.2702,13760545.306127,0
+VOD.US,D,20130122,000000,18.2617,18.3682,18.1992,18.3084,17015372.624345,0
+VOD.US,D,20130123,000000,18.3252,18.4672,18.2888,18.4382,16531979.841644,0
+VOD.US,D,20130124,000000,18.7212,18.9547,18.6923,18.9182,25958542.802557,0
+VOD.US,D,20130125,000000,18.9892,19.1237,18.9696,19.1237,18751886.53879,0
+VOD.US,D,20130128,000000,19.1237,19.1527,19.0172,19.1097,19876632.697663,0
+VOD.US,D,20130129,000000,19.2358,19.3133,19.2002,19.2946,13110685.354615,0
+VOD.US,D,20130130,000000,19.3917,19.4272,19.3133,19.3413,11723565.315748,0
+VOD.US,D,20130131,000000,19.2358,19.3917,19.2218,19.2993,12140396.073894,0
+VOD.US,D,20130201,000000,19.3488,19.3917,19.2498,19.2862,17598549.548907,0
+VOD.US,D,20130204,000000,18.8903,19.1312,18.8762,19.0527,15679395.906821,0
+VOD.US,D,20130205,000000,18.9182,19.1172,18.9108,18.9957,10658184.216066,0
+VOD.US,D,20130206,000000,18.9322,19.0518,18.8417,18.9957,12522217.52009,0
+VOD.US,D,20130207,000000,19.2097,19.2358,19.0527,19.1452,13991346.127982,0
+VOD.US,D,20130208,000000,19.5038,19.5337,19.3917,19.4347,15712757.230422,0
+VOD.US,D,20130211,000000,19.3703,19.3982,19.2143,19.2143,11079366.777104,0
+VOD.US,D,20130212,000000,19.1097,19.2712,19.0938,19.2358,11368165.224022,0
+VOD.US,D,20130213,000000,18.9061,19.0602,18.8118,18.8258,21543889.339552,0
+VOD.US,D,20130214,000000,18.3953,18.5149,18.3682,18.4028,20752890.26889,0
+VOD.US,D,20130215,000000,18.5456,18.5568,18.2888,18.3318,28727367.755483,0
+VOD.US,D,20130219,000000,17.8322,17.9293,17.7742,17.8947,30475851.269518,0
+VOD.US,D,20130220,000000,17.6398,17.7033,17.3699,17.4418,49874760.093072,0
+VOD.US,D,20130221,000000,17.3288,17.4063,17.2495,17.3624,28359849.220516,0
+VOD.US,D,20130222,000000,17.4997,17.7238,17.4997,17.6678,31675334.074816,0
+VOD.US,D,20130225,000000,17.5193,17.5847,17.3699,17.3802,29507599.754767,0
+VOD.US,D,20130226,000000,17.454,17.5147,17.2942,17.3428,18891111.036,0
+VOD.US,D,20130227,000000,17.5054,17.8163,17.4904,17.7742,29307629.914428,0
+VOD.US,D,20130228,000000,17.7463,17.8397,17.6902,17.7593,13476032.271407,0
+VOD.US,D,20130301,000000,17.7463,18.0778,17.6753,17.9526,21203615.617821,0
+VOD.US,D,20130304,000000,17.8499,17.9348,17.7742,17.9227,19076960.00411,0
+VOD.US,D,20130305,000000,17.9348,19.0733,17.9069,18.8491,68476875.651707,0
+VOD.US,D,20130306,000000,19.1806,19.3217,18.9397,19.0733,39019264.876868,0
+VOD.US,D,20130307,000000,19.0388,19.0807,18.8529,19.0527,23788135.721676,0
+VOD.US,D,20130308,000000,19.2283,19.6962,19.1806,19.5766,33317825.917126,0
+VOD.US,D,20130311,000000,19.6729,19.6812,19.5121,19.5523,13763836.999555,0
+VOD.US,D,20130312,000000,19.4627,19.5608,19.4057,19.4384,15567820.991915,0
+VOD.US,D,20130313,000000,19.2946,19.3572,19.1806,19.2582,13350022.734703,0
+VOD.US,D,20130314,000000,19.4347,19.6962,19.4272,19.6383,17351772.127851,0
+VOD.US,D,20130315,000000,19.5766,19.6729,19.5038,19.5337,9849179.3467724,0
+VOD.US,D,20130318,000000,19.6532,19.8792,19.5888,19.7298,18495108.751786,0
+VOD.US,D,20130319,000000,20.0631,20.1332,19.8792,20.0119,21339072.97857,0
+VOD.US,D,20130320,000000,19.9549,20.0202,19.7457,19.7597,11613228.266035,0
+VOD.US,D,20130321,000000,19.5701,19.7391,19.5523,19.6672,11328192.672307,0
+VOD.US,D,20130322,000000,19.7512,19.8717,19.7391,19.8007,11458237.049881,0
+VOD.US,D,20130325,000000,20.2752,20.2957,20.0202,20.0688,19680105.536039,0
+VOD.US,D,20130326,000000,20.1033,20.2406,20.0071,20.2332,15073367.733802,0
+VOD.US,D,20130327,000000,19.7643,19.9726,19.7391,19.9511,17467375.458721,0
+VOD.US,D,20130328,000000,20.0071,20.1416,19.9828,20.0631,8913639.1693133,0
+VOD.US,D,20130401,000000,20.0688,20.1594,19.9856,20.0202,6351671.5557927,0
+VOD.US,D,20130402,000000,21.0251,21.1586,20.2957,20.7757,64186552.683346,0
+VOD.US,D,20130403,000000,20.1594,20.3742,19.7803,19.8372,28721704.20098,0
+VOD.US,D,20130404,000000,19.8007,19.9549,19.6812,19.8988,13749621.895373,0
+VOD.US,D,20130405,000000,19.7233,19.9147,19.6458,19.8792,8877834.2398565,0
+VOD.US,D,20130408,000000,19.8792,20.1893,19.7876,20.1537,17694031.145488,0
+VOD.US,D,20130409,000000,20.4302,20.4722,20.2042,20.2817,17941532.43927,0
+VOD.US,D,20130410,000000,20.3956,20.6067,20.3881,20.5572,18720932.413247,0
+VOD.US,D,20130411,000000,20.7197,20.7477,20.5647,20.6776,14364848.391926,0
+VOD.US,D,20130412,000000,20.8402,20.8477,20.6636,20.7692,9837675.5528568,0
+VOD.US,D,20130415,000000,20.5366,20.6898,20.502,20.5077,11529340.412052,0
+VOD.US,D,20130416,000000,20.7421,20.7477,20.5115,20.6636,8836115.1845691,0
+VOD.US,D,20130417,000000,20.5441,20.5572,20.2238,20.3377,11113555.842741,0
+VOD.US,D,20130418,000000,21.1782,21.1866,20.7271,20.8402,18511299.514516,0
+VOD.US,D,20130419,000000,20.9177,20.969,20.7692,20.9046,23194411.243351,0
+VOD.US,D,20130422,000000,20.9606,21.0718,20.8906,21.0083,12275397.266328,0
+VOD.US,D,20130423,000000,21.0083,21.0942,20.8944,21.0512,12481934.431258,0
+VOD.US,D,20130424,000000,20.9251,20.9522,20.8271,20.9046,12943938.702402,0
+VOD.US,D,20130425,000000,21.4547,21.5621,21.336,21.4966,19580978.876208,0
+VOD.US,D,20130426,000000,21.6377,21.6526,21.5125,21.6377,9366643.2181844,0
+VOD.US,D,20130429,000000,21.5405,21.7581,21.5172,21.6096,12419401.893487,0
+VOD.US,D,20130430,000000,21.4481,21.6377,21.3977,21.6096,14744363.296923,0
+VOD.US,D,20130501,000000,21.6863,21.7217,21.5051,21.5742,11674036.787406,0
+VOD.US,D,20130502,000000,21.2567,21.3416,21.1866,21.2342,12843652.347065,0
+VOD.US,D,20130503,000000,21.2903,21.4696,21.2502,21.4313,10713539.063191,0
+VOD.US,D,20130506,000000,21.3481,21.4042,21.2987,21.3071,7590685.7359378,0
+VOD.US,D,20130507,000000,21.2903,21.4481,21.2156,21.4042,10594251.048819,0
+VOD.US,D,20130508,000000,21.1932,21.3117,21.1866,21.2903,12506425.101522,0
+VOD.US,D,20130509,000000,21.0886,21.2286,21.0307,21.0942,15975968.489812,0
+VOD.US,D,20130510,000000,21.0801,21.2838,21.0512,21.2781,17569570.011093,0
+VOD.US,D,20130513,000000,21.0886,21.0886,20.9391,20.9522,13488012.579173,0
+VOD.US,D,20130514,000000,20.7197,21.0447,20.6776,20.9952,17771435.198657,0
+VOD.US,D,20130515,000000,20.9952,21.1371,20.9895,21.1222,12123531.766868,0
+VOD.US,D,20130516,000000,21.3285,21.4042,21.2081,21.2987,11885210.592722,0
+VOD.US,D,20130517,000000,21.2725,21.3641,21.1866,21.3547,10577743.324068,0
+VOD.US,D,20130520,000000,21.1717,21.3071,21.1586,21.2641,10844933.741812,0
+VOD.US,D,20130521,000000,21.2725,21.5051,21.2567,21.336,17720667.734304,0
+VOD.US,D,20130522,000000,21.1782,21.2286,20.6347,20.7197,22169943.94409,0
+VOD.US,D,20130523,000000,20.5497,20.7841,20.4031,20.7421,10785753.934073,0
+VOD.US,D,20130524,000000,20.7271,20.9177,20.6776,20.9177,7591271.4731873,0
+VOD.US,D,20130528,000000,21.1866,21.1932,20.8906,20.9112,11118392.726024,0
+VOD.US,D,20130529,000000,20.7477,20.7906,20.5647,20.7197,17652255.336866,0
+VOD.US,D,20130530,000000,20.7757,20.8822,20.7057,20.8196,12713011.524064,0
+VOD.US,D,20130531,000000,20.6169,20.7281,20.4498,20.4573,11103371.296159,0
+VOD.US,D,20130603,000000,20.517,20.517,20.3238,20.3742,14725396.974869,0
+VOD.US,D,20130604,000000,20.5918,20.7981,20.5647,20.7197,12500710.147774,0
+VOD.US,D,20130605,000000,20.4526,20.502,20.3527,20.4031,9598008.3609359,0
+VOD.US,D,20130606,000000,20.7197,20.8046,20.6132,20.8046,9933801.7816578,0
+VOD.US,D,20130607,000000,20.9821,21.1296,20.9251,20.9522,13661701.342154,0
+VOD.US,D,20130610,000000,21.0512,21.1717,20.9522,21.0942,9683855.8112024,0
+VOD.US,D,20130611,000000,21.0157,21.2081,20.9606,21.0942,10057081.804195,0
+VOD.US,D,20130612,000000,21.1026,21.1296,20.5077,20.574,19194313.051006,0
+VOD.US,D,20130613,000000,20.4919,20.7636,20.4872,20.7206,14257194.811221,0
+VOD.US,D,20130614,000000,20.6543,20.8653,20.6039,20.6039,8969101.0982032,0
+VOD.US,D,20130617,000000,21.3192,21.3192,20.8009,20.8944,14154400.60097,0
+VOD.US,D,20130618,000000,21.195,21.2025,20.9326,21.0064,12763856.087287,0
+VOD.US,D,20130619,000000,20.9112,20.941,20.3984,20.4124,8776729.7798431,0
+VOD.US,D,20130620,000000,20.3107,20.3845,19.9969,20.0538,15756714.294578,0
+VOD.US,D,20130621,000000,20.1341,20.1715,19.769,19.952,15853707.885668,0
+VOD.US,D,20130624,000000,19.8073,20.0772,19.7803,19.9828,12637064.853705,0
+VOD.US,D,20130625,000000,20.32,20.4919,20.221,20.4872,15033052.520442,0
+VOD.US,D,20130626,000000,20.4638,20.7281,20.4573,20.6394,12814965.142467,0
+VOD.US,D,20130627,000000,20.6319,20.9177,20.6262,20.7935,18905474.983834,0
+VOD.US,D,20130628,000000,20.7935,21.1222,20.7878,21.0316,12386434.630777,0
+VOD.US,D,20130701,000000,21.0867,21.1082,20.9531,21.0279,7652100.3400932,0
+VOD.US,D,20130702,000000,20.9326,21.181,20.8738,20.969,7211100.1569759,0
+VOD.US,D,20130703,000000,20.9177,21.0708,20.8457,21.012,4558513.5297813,0
+VOD.US,D,20130705,000000,21.1371,21.181,20.8299,21.0568,7769423.4040947,0
+VOD.US,D,20130708,000000,21.1296,21.1586,20.9112,21.0354,7519029.8318653,0
+VOD.US,D,20130709,000000,21.0493,21.1222,20.9634,21.0867,7136635.4982316,0
+VOD.US,D,20130710,000000,20.9037,21.1222,20.8822,21.0652,6738339.5226312,0
+VOD.US,D,20130711,000000,21.3108,21.4453,21.195,21.4379,11867520.685295,0
+VOD.US,D,20130712,000000,21.4743,21.5919,21.4088,21.5835,11908679.702955,0
+VOD.US,D,20130715,000000,21.4379,21.6209,21.4154,21.5471,7758674.5366158,0
+VOD.US,D,20130716,000000,21.5032,21.5415,21.4238,21.4743,10495669.435167,0
+VOD.US,D,20130717,000000,21.5125,21.5536,21.3649,21.4444,5810483.5325628,0
+VOD.US,D,20130718,000000,21.2763,21.4005,21.2407,21.3071,8364725.1968047,0
+VOD.US,D,20130719,000000,21.5172,21.6853,21.4284,21.606,11512175.205269,0
+VOD.US,D,20130722,000000,21.6648,21.8973,21.605,21.6648,17561436.080293,0
+VOD.US,D,20130723,000000,21.8384,21.8833,21.6713,21.8319,8419341.1797583,0
+VOD.US,D,20130724,000000,21.788,21.8263,21.605,21.6564,7632442.2698425,0
+VOD.US,D,20130725,000000,21.7142,21.817,21.6564,21.774,8560957.8835777,0
+VOD.US,D,20130726,000000,21.6339,21.8384,21.6339,21.8263,5997077.7897505,0
+VOD.US,D,20130729,000000,21.8683,21.8973,21.788,21.8618,5657914.5059129,0
+VOD.US,D,20130730,000000,21.8487,21.8833,21.7096,21.788,5912762.6795281,0
+VOD.US,D,20130731,000000,21.7666,22.0888,21.7666,21.9066,10392294.841756,0
+VOD.US,D,20130801,000000,22.1401,22.2409,22.1121,22.2045,8797486.5089932,0
+VOD.US,D,20130802,000000,22.1616,22.3511,22.1616,22.3511,5736067.0606123,0
+VOD.US,D,20130805,000000,22.184,22.3306,22.1252,22.3306,5824135.3866659,0
+VOD.US,D,20130806,000000,22.155,22.3596,22.155,22.2718,7601424.9660578,0
+VOD.US,D,20130807,000000,22.4622,22.5706,22.3222,22.3811,13003751.363365,0
+VOD.US,D,20130808,000000,22.4175,22.5061,22.2848,22.3811,8107353.10601,0
+VOD.US,D,20130809,000000,22.6817,22.6958,22.2045,22.3969,13806328.114361,0
+VOD.US,D,20130812,000000,22.1616,22.3157,22.1401,22.1475,6873143.6846195,0
+VOD.US,D,20130813,000000,22.3596,22.4389,22.1691,22.409,6743216.0261676,0
+VOD.US,D,20130814,000000,22.3091,22.3372,22.0962,22.1475,4952997.3945801,0
+VOD.US,D,20130815,000000,21.9066,22.0243,21.8384,21.9636,7276461.7949554,0
+VOD.US,D,20130816,000000,21.9786,22,21.8319,21.8768,9239773.8149148,0
+VOD.US,D,20130819,000000,21.7516,21.8384,21.5704,21.5751,7858685.6918178,0
+VOD.US,D,20130820,000000,21.7955,21.8487,21.6507,21.817,6953826.5814042,0
+VOD.US,D,20130821,000000,21.9337,22,21.6713,21.7815,8507817.4873331,0
+VOD.US,D,20130822,000000,21.6713,21.7217,21.5471,21.6507,6502619.3645344,0
+VOD.US,D,20130823,000000,21.802,21.9337,21.7516,21.9132,7652307.0078978,0
+VOD.US,D,20130826,000000,21.8552,21.9272,21.7955,21.8319,5168082.8967379,0
+VOD.US,D,20130827,000000,21.605,21.7096,21.4584,21.4668,7653668.0171193,0
+VOD.US,D,20130828,000000,21.2529,21.5536,21.2314,21.5172,10078066.617503,0
+VOD.US,D,20130829,000000,23.3326,23.4129,22.0888,23.2682,89789649.349019,0
+VOD.US,D,20130830,000000,23.4345,23.6837,23.2009,23.6688,50075651.907399,0
+VOD.US,D,20130903,000000,23.1422,23.4447,22.7527,23.4204,59675536.340842,0
+VOD.US,D,20130904,000000,23.4074,23.7333,23.3849,23.7108,43848758.448024,0
+VOD.US,D,20130905,000000,24.0937,24.1077,23.7883,23.963,32059111.904842,0
+VOD.US,D,20130906,000000,23.9985,24.1451,23.8809,24.0648,24782322.439689,0
+VOD.US,D,20130909,000000,24.1451,24.4001,24.0648,24.3935,23704016.571082,0
+VOD.US,D,20130910,000000,24.0564,24.1657,23.822,24.1535,27594110.738001,0
+VOD.US,D,20130911,000000,24.2236,24.3113,24.175,24.2759,19862032.099131,0
+VOD.US,D,20130912,000000,24.1825,24.6186,24.1657,24.4374,18332934.490898,0
+VOD.US,D,20130913,000000,24.5775,24.6494,24.5027,24.5775,14423869.718653,0
+VOD.US,D,20130916,000000,24.8464,24.9351,24.7157,24.796,12849331.963832,0
+VOD.US,D,20130917,000000,24.5822,24.781,24.5616,24.7297,10759250.126644,0
+VOD.US,D,20130918,000000,24.6783,25.0603,24.5775,25.0015,11947738.847223,0
+VOD.US,D,20130919,000000,24.6279,24.656,24.5027,24.5401,17439706.6017,0
+VOD.US,D,20130920,000000,24.4299,24.6924,24.4159,24.5682,19727647.697657,0
+VOD.US,D,20130923,000000,24.6354,24.6858,24.4879,24.6718,14141794.935702,0
+VOD.US,D,20130924,000000,24.7222,25.1995,24.7082,25.1892,23935795.049442,0
+VOD.US,D,20130925,000000,25.5114,25.5561,25.3003,25.4394,26558359.162441,0
+VOD.US,D,20130926,000000,25.5711,25.6748,25.5048,25.6439,17187204.589535,0
+VOD.US,D,20130927,000000,25.4254,25.6589,25.4254,25.6085,12267493.561321,0
+VOD.US,D,20130930,000000,25.5711,25.7458,25.475,25.7392,17461959.263093,0
+VOD.US,D,20131001,000000,25.7458,25.87,25.6878,25.87,13215218.572715,0
+VOD.US,D,20131002,000000,25.8065,26.3108,25.7681,26.2155,18784964.095716,0
+VOD.US,D,20131003,000000,26.3901,26.3967,25.9279,26.0044,27438836.82599,0
+VOD.US,D,20131004,000000,26.1034,26.2005,25.8793,25.9456,11711491.846848,0
+VOD.US,D,20131007,000000,25.6589,25.8793,25.6439,25.7102,13370755.905866,0
+VOD.US,D,20131008,000000,25.6953,25.827,25.404,25.4394,17696202.763664,0
+VOD.US,D,20131009,000000,25.0658,25.3526,24.9483,25.1995,24389288.461976,0
+VOD.US,D,20131010,000000,25.1995,25.5338,25.177,25.4983,16351555.635702,0
+VOD.US,D,20131011,000000,25.6589,25.9279,25.5496,25.9222,26326898.716919,0
+VOD.US,D,20131014,000000,25.9811,26.039,25.827,25.996,16703634.051106,0
+VOD.US,D,20131015,000000,25.7626,25.9867,25.7168,25.9222,21512090.33889,0
+VOD.US,D,20131016,000000,26.0456,26.434,26.01,26.42,22418399.336389,0
+VOD.US,D,20131017,000000,26.9234,27.2315,26.83,27.1297,33252283.310965,0
+VOD.US,D,20131018,000000,27.1213,27.1213,26.7936,26.9038,14762407.64499,0
+VOD.US,D,20131021,000000,26.7552,27.1092,26.7282,27.0195,10079126.726967,0
+VOD.US,D,20131022,000000,26.9467,27.1969,26.9467,26.9841,10955528.858576,0
+VOD.US,D,20131023,000000,26.9906,27.1297,26.9178,27.0784,10945708.389991,0
+VOD.US,D,20131024,000000,27.0485,27.1008,26.9841,27.0634,8604402.0260843,0
+VOD.US,D,20131025,000000,26.9682,26.9756,26.7198,26.7711,8968917.9883867,0
+VOD.US,D,20131028,000000,26.6694,26.7198,26.5956,26.6824,17098807.522466,0
+VOD.US,D,20131029,000000,26.5292,26.6526,26.4639,26.5881,19638377.914211,0
+VOD.US,D,20131030,000000,26.6021,26.7422,26.4481,26.5731,21256501.159467,0
+VOD.US,D,20131031,000000,26.3312,27.7293,26.2883,26.9653,37894647.216113,0
+VOD.US,D,20131101,000000,27.0634,27.1363,26.8944,27.0046,20125221.942168,0
+VOD.US,D,20131104,000000,27.041,27.0784,26.8141,26.9327,7376523.2785865,0
+VOD.US,D,20131105,000000,26.7776,26.9906,26.7198,26.9327,7732395.6008919,0
+VOD.US,D,20131106,000000,27.1092,27.2539,27.0859,27.1886,9665425.9687859,0
+VOD.US,D,20131107,000000,27.0559,27.1092,26.6095,26.6759,12910699.452011,0
+VOD.US,D,20131108,000000,26.6479,26.9402,26.633,26.7357,14778121.893869,0
+VOD.US,D,20131111,000000,26.5956,26.7487,26.4415,26.5526,13384150.763734,0
+VOD.US,D,20131112,000000,26.6759,27.0121,26.5731,26.8356,14097878.562616,0
+VOD.US,D,20131113,000000,26.7123,27.1092,26.6908,27.1008,8385852.4288586,0
+VOD.US,D,20131114,000000,27.168,27.2605,27.0924,27.1886,8720984.0842784,0
+VOD.US,D,20131115,000000,27.5108,27.5108,27.1736,27.2539,14149997.398831,0
+VOD.US,D,20131118,000000,27.3632,27.7078,27.3053,27.3772,14188019.991622,0
+VOD.US,D,20131119,000000,27.3492,27.3838,27.0924,27.1213,13021037.572542,0
+VOD.US,D,20131120,000000,27.2371,27.2969,26.9131,26.9728,12900814.734369,0
+VOD.US,D,20131121,000000,27.4155,27.6191,27.3371,27.5659,13845059.588431,0
+VOD.US,D,20131122,000000,27.5276,27.6088,27.4323,27.5434,7279518.9793201,0
+VOD.US,D,20131125,000000,27.5659,27.6013,27.365,27.4407,7924950.0290686,0
+VOD.US,D,20131126,000000,27.521,27.6088,27.3828,27.4463,7548293.1363544,0
+VOD.US,D,20131127,000000,27.6994,27.706,27.5434,27.6013,8308462.2963194,0
+VOD.US,D,20131129,000000,27.7218,27.7283,27.4892,27.5434,3270250.3046985,0
+VOD.US,D,20131202,000000,27.5966,27.6601,27.4249,27.4538,8522975.9818569,0
+VOD.US,D,20131203,000000,27.4323,27.5715,27.3576,27.4538,9441387.360333,0
+VOD.US,D,20131204,000000,27.1708,27.365,27.1662,27.3193,9059469.5405494,0
+VOD.US,D,20131205,000000,27.2605,27.3968,27.2315,27.2969,8260389.0091513,0
+VOD.US,D,20131206,000000,27.8787,28.0244,27.8096,28.0094,10405960.616488,0
+VOD.US,D,20131209,000000,28.3895,28.4642,28.3074,28.3288,12177655.173707,0
+VOD.US,D,20131210,000000,28.242,28.2793,28.1075,28.2102,14768619.458124,0
+VOD.US,D,20131211,000000,28.1364,28.1682,27.9142,27.9898,8545868.9922006,0
+VOD.US,D,20131212,000000,27.8404,27.9142,27.6994,27.8096,13114926.863291,0
+VOD.US,D,20131213,000000,27.521,27.5519,27.2157,27.3268,16085688.748563,0
+VOD.US,D,20131216,000000,27.6191,27.6779,27.3193,27.4323,12052178.904188,0
+VOD.US,D,20131217,000000,27.5145,27.6405,27.4538,27.4846,11316792.747703,0
+VOD.US,D,20131218,000000,27.8096,27.9973,27.4771,27.9805,10207590.577704,0
+VOD.US,D,20131219,000000,28.0197,28.4783,27.9609,28.4717,12555267.235756,0
+VOD.US,D,20131220,000000,28.4717,28.6641,28.3895,28.4568,14407269.903585,0
+VOD.US,D,20131223,000000,28.5978,28.6809,28.4941,28.6193,7381778.8515678,0
+VOD.US,D,20131224,000000,28.7248,29.0404,28.6641,28.9909,3824062.1970964,0
+VOD.US,D,20131226,000000,28.9386,29.117,28.791,28.9984,6904833.4618826,0
+VOD.US,D,20131227,000000,29.1011,29.1759,28.9686,29.1478,7951880.0219182,0
+VOD.US,D,20131230,000000,28.9686,29.1011,28.8658,28.9686,10026740.186342,0
+VOD.US,D,20131231,000000,29.0432,29.2888,28.9984,29.1917,7264971.9216691,0
+VOD.US,D,20140102,000000,28.9619,28.9984,28.708,28.8658,9491207.1510733,0
+VOD.US,D,20140103,000000,28.791,28.8808,28.509,28.525,9692521.9383698,0
+VOD.US,D,20140106,000000,28.7471,28.8135,28.6061,28.7668,11273706.258288,0
+VOD.US,D,20140107,000000,28.9312,28.9909,28.807,28.8209,10734349.333224,0
+VOD.US,D,20140108,000000,28.807,28.8948,28.7248,28.7976,7724297.0070741,0
+VOD.US,D,20140109,000000,29.0507,29.0722,28.7173,28.8434,10855512.349286,0
+VOD.US,D,20140110,000000,28.7378,28.8873,28.6351,28.7313,8998467.2011858,0
+VOD.US,D,20140113,000000,28.3606,28.5007,28.1738,28.2345,11860935.156803,0
+VOD.US,D,20140114,000000,28.6715,28.8275,28.5296,28.7762,9404874.6204155,0
+VOD.US,D,20140115,000000,28.807,28.9536,28.708,28.9097,11794435.239672,0
+VOD.US,D,20140116,000000,28.6939,28.8714,28.6865,28.8349,6790427.3051348,0
+VOD.US,D,20140117,000000,29.0647,29.2823,29.0507,29.132,14270741.725195,0
+VOD.US,D,20140121,000000,29.1618,29.1917,28.9172,29.1096,9231435.3579456,0
+VOD.US,D,20140122,000000,29.1759,29.2823,29.0647,29.1011,29309286.469317,0
+VOD.US,D,20140123,000000,28.9247,29.0283,28.7313,29.0283,11809656.912437,0
+VOD.US,D,20140124,000000,28.5828,28.6641,28.2345,28.2485,15347542.0242,0
+VOD.US,D,20140127,000000,27.6088,27.6844,27.0326,27.3268,45029507.298695,0
+VOD.US,D,20140128,000000,27.365,27.706,27.365,27.6013,16200824.132124,0
+VOD.US,D,20140129,000000,27.1279,28.1439,27.1055,27.706,28199814.453274,0
+VOD.US,D,20140130,000000,27.7722,27.79,27.5359,27.6471,13180777.864933,0
+VOD.US,D,20140131,000000,27.1867,27.7667,27.1867,27.521,11644651.409705,0
+VOD.US,D,20140203,000000,27.0606,27.225,26.6441,26.6973,15910954.867565,0
+VOD.US,D,20140204,000000,26.5638,26.6366,26.4293,26.4817,14566479.070426,0
+VOD.US,D,20140205,000000,26.1781,26.3696,25.4786,26.2873,25713650.020549,0
+VOD.US,D,20140206,000000,26.9131,27.3268,26.7861,27.2315,23028296.373543,0
+VOD.US,D,20140207,000000,27.2605,27.2605,26.9775,27.1662,11621728.416468,0
+VOD.US,D,20140210,000000,27.1055,27.1783,26.8963,26.9186,13363342.635337,0
+VOD.US,D,20140211,000000,27.0756,27.1998,26.9868,27.1494,20102018.394708,0
+VOD.US,D,20140212,000000,27.0233,27.253,27.0074,27.2072,11920846.332991,0
+VOD.US,D,20140213,000000,26.943,27.3697,26.943,27.3371,13318286.912282,0
+VOD.US,D,20140214,000000,27.0074,27.4192,26.956,27.3371,41376343.313807,0
+VOD.US,D,20140218,000000,27.4771,27.7816,27.4538,27.5434,28830814.093676,0
+VOD.US,D,20140219,000000,27.5966,27.832,27.5359,27.7218,16214649.458685,0
+VOD.US,D,20140220,000000,28.2186,28.8714,28.1364,28.7668,27008559.810728,0
+VOD.US,D,20140221,000000,29.089,29.3841,28.6351,28.9619,50453319.651967,0
+VOD.US,D,20140224,000000,24.6708,25.0575,24.4617,24.4972,60813942.920359,0
+VOD.US,D,20140225,000000,24.4729,24.7895,24.1461,24.4551,26955196.684414,0
+VOD.US,D,20140226,000000,24.3067,24.3319,24.0219,24.1246,20975169.523959,0
+VOD.US,D,20140227,000000,24.3421,24.5682,24.3366,24.5336,16232456.085234,0
+VOD.US,D,20140228,000000,24.8194,24.9155,24.6055,24.7175,23246432.63516,0
+VOD.US,D,20140303,000000,24.2432,24.3113,23.9705,24.3067,20042636.202435,0
+VOD.US,D,20140304,000000,24.5391,24.683,24.4804,24.6756,11652605.443142,0
+VOD.US,D,20140305,000000,24.5158,24.556,24.3421,24.4084,16697763.828799,0
+VOD.US,D,20140306,000000,24.5037,24.6354,24.3785,24.4318,10908277.959356,0
+VOD.US,D,20140307,000000,24.2824,24.2964,23.5484,23.7417,22332954.513555,0
+VOD.US,D,20140310,000000,22.8443,22.9217,22.5893,22.679,26743606.331036,0
+VOD.US,D,20140311,000000,22.5221,22.5323,22.2549,22.3269,20376643.499332,0
+VOD.US,D,20140312,000000,22.4875,22.7723,22.4286,22.5696,26030224.406252,0
+VOD.US,D,20140313,000000,22.6602,22.6668,22.0178,22.1186,17402146.602129,0
+VOD.US,D,20140314,000000,21.9337,22.0775,21.7917,21.9897,12983979.786445,0
+VOD.US,D,20140317,000000,22.2195,22.3979,22.1363,22.2745,14322305.877873,0
+VOD.US,D,20140318,000000,22.1606,22.3866,22.1495,22.3679,12229271.796449,0
+VOD.US,D,20140319,000000,22.5959,22.6107,22.2494,22.3204,16679955.060615,0
+VOD.US,D,20140320,000000,22.113,22.3465,22.1074,22.2269,9414133.9805559,0
+VOD.US,D,20140321,000000,22.3269,22.3745,22.0999,22.1849,12233611.820347,0
+VOD.US,D,20140324,000000,21.9636,22.0299,21.6853,21.8226,13850076.369078,0
+VOD.US,D,20140325,000000,21.8338,21.9337,21.7917,21.8814,12417614.698844,0
+VOD.US,D,20140326,000000,21.9225,22.0261,21.5536,21.5667,21608765.897141,0
+VOD.US,D,20140327,000000,21.6432,21.6853,21.3986,21.4341,19408290.256904,0
+VOD.US,D,20140328,000000,21.6377,21.731,21.5667,21.6741,9452255.0885699,0
+VOD.US,D,20140331,000000,21.8861,21.9375,21.661,21.8861,11588648.717908,0
+VOD.US,D,20140401,000000,21.7983,21.8459,21.7096,21.8384,8181963.3959535,0
+VOD.US,D,20140402,000000,21.9281,21.9822,21.7871,21.8338,10349253.326682,0
+VOD.US,D,20140403,000000,21.6685,21.7264,21.5172,21.5611,11508953.114988,0
+VOD.US,D,20140404,000000,21.394,21.7983,21.2706,21.3762,27386986.765002,0
+VOD.US,D,20140407,000000,21.6311,21.6685,21.3809,21.4284,14753731.880463,0
+VOD.US,D,20140408,000000,21.3809,21.4584,21.2502,21.4051,11141279.311462,0
+VOD.US,D,20140409,000000,21.8861,22.0607,21.774,22.0542,11704746.766528,0
+VOD.US,D,20140410,000000,21.7553,21.8459,21.4425,21.4584,14005010.831897,0
+VOD.US,D,20140411,000000,21.2567,21.3463,21.0419,21.0484,11550562.946876,0
+VOD.US,D,20140414,000000,21.126,21.1735,20.9952,21.1203,7723981.1158701,0
+VOD.US,D,20140415,000000,21.054,21.1325,20.8177,21.0307,11658206.890221,0
+VOD.US,D,20140416,000000,21.126,21.2211,21.0484,21.1968,12492789.309684,0
+VOD.US,D,20140417,000000,21.351,21.5368,21.2866,21.3986,19932312.002534,0
+VOD.US,D,20140421,000000,21.4584,21.5247,21.4116,21.5014,6619836.4175895,0
+VOD.US,D,20140422,000000,21.6685,21.7628,21.5807,21.7264,8701690.0920257,0
+VOD.US,D,20140423,000000,21.5312,21.5368,21.3351,21.3584,11341077.820979,0
+VOD.US,D,20140424,000000,21.4425,21.6545,21.4284,21.6545,14382252.391042,0
+VOD.US,D,20140425,000000,21.8384,21.8572,21.6377,21.803,9599321.1833636,0
+VOD.US,D,20140428,000000,21.8095,22.0093,21.7031,21.9159,10474315.189774,0
+VOD.US,D,20140429,000000,22.113,22.3465,22.1074,22.3036,7062268.2838926,0
+VOD.US,D,20140430,000000,22.4352,22.5696,22.3633,22.5696,8736299.9889954,0
+VOD.US,D,20140501,000000,21.9897,22.2027,21.9159,22.1719,14037323.825027,0
+VOD.US,D,20140502,000000,22.3157,22.4697,22.2335,22.2914,7577290.8780684,0
+VOD.US,D,20140505,000000,22.3157,22.4585,22.1663,22.3979,3978512.6503412,0
+VOD.US,D,20140506,000000,22.6369,22.6836,22.4819,22.5696,6179248.4992639,0
+VOD.US,D,20140507,000000,22.763,22.9152,22.6406,22.6836,13734643.298213,0
+VOD.US,D,20140508,000000,22.791,22.891,22.6892,22.749,13514194.070492,0
+VOD.US,D,20140509,000000,22.7144,22.7144,22.4642,22.5959,10912456.289791,0
+VOD.US,D,20140512,000000,22.5696,22.6192,22.4035,22.4819,7094443.141547,0
+VOD.US,D,20140513,000000,21.9337,22.1495,21.8515,22.0355,16595371.175164,0
+VOD.US,D,20140514,000000,21.958,22.1784,21.9477,22.0411,7295496.6493391,0
+VOD.US,D,20140515,000000,21.5667,21.6685,21.4425,21.5714,20237743.459867,0
+VOD.US,D,20140516,000000,21.6853,21.7096,21.5714,21.6685,8877631.8553223,0
+VOD.US,D,20140519,000000,21.4771,21.732,21.4425,21.59,11169085.233142,0
+VOD.US,D,20140520,000000,20.687,20.7878,20.2817,20.3424,25648741.338431,0
+VOD.US,D,20140521,000000,20.4115,20.5217,20.3845,20.4713,16085577.383529,0
+VOD.US,D,20140522,000000,20.4358,20.5068,20.377,20.4713,7560637.5221181,0
+VOD.US,D,20140523,000000,20.5488,20.6618,20.5255,20.573,7499201.5016099,0
+VOD.US,D,20140527,000000,20.7925,20.8,20.6487,20.7328,9642701.0768118,0
+VOD.US,D,20140528,000000,20.7328,20.8766,20.7047,20.7878,10405685.416355,0
+VOD.US,D,20140529,000000,20.8645,20.8822,20.7878,20.8336,8072252.7745608,0
+VOD.US,D,20140530,000000,20.8645,20.8766,20.7748,20.8177,7266345.7807024,0
+VOD.US,D,20140602,000000,20.8691,20.912,20.7132,20.7468,8034263.3771165,0
+VOD.US,D,20140603,000000,20.6272,20.6618,20.5675,20.6207,9571066.5890923,0
+VOD.US,D,20140604,000000,20.3284,20.4358,20.306,20.3471,9319645.0319278,0
+VOD.US,D,20140605,000000,20.4115,20.5198,20.306,20.4601,9578781.8301945,0
+VOD.US,D,20140606,000000,20.6319,20.8,20.6141,20.7804,9522789.8465724,0
+VOD.US,D,20140609,000000,20.8046,20.8402,20.6562,20.7328,8924665.3785611,0
+VOD.US,D,20140610,000000,20.7393,20.7925,20.6982,20.7692,11533558.362739,0
+VOD.US,D,20140611,000000,20.6487,20.7122,20.4283,20.5459,8532864.9827701,0
+VOD.US,D,20140612,000000,20.5758,20.5758,20.2004,20.292,7937850.1691878,0
+VOD.US,D,20140613,000000,20.2322,20.3975,20.2004,20.2686,7396756.3779103,0
+VOD.US,D,20140616,000000,20.3489,20.4648,20.2322,20.2817,7004051.1412128,0
+VOD.US,D,20140617,000000,20.2686,20.4844,20.2435,20.4414,6323136.4072995,0
+VOD.US,D,20140618,000000,20.6272,20.842,20.588,20.8234,13100191.341735,0
+VOD.US,D,20140619,000000,20.6487,20.6683,20.1836,20.2995,18599122.62333,0
+VOD.US,D,20140620,000000,20.0651,20.2182,19.9735,20.052,18136769.265637,0
+VOD.US,D,20140623,000000,20.0781,20.1509,20.0202,20.0445,9321635.6819221,0
+VOD.US,D,20140624,000000,19.9595,20.0361,19.6448,19.7251,19030665.345043,0
+VOD.US,D,20140625,000000,19.8493,19.967,19.811,19.9484,13357674.797564,0
+VOD.US,D,20140626,000000,20.292,20.4713,20.2435,20.4601,12320254.88812,0
+VOD.US,D,20140627,000000,20.5516,20.6189,20.4713,20.6067,8342291.567229,0
+VOD.US,D,20140630,000000,20.6571,20.6683,20.4713,20.5833,8806463.1732765,0
+VOD.US,D,20140701,000000,20.6749,20.7057,20.5833,20.6683,6792137.4009072,0
+VOD.US,D,20140702,000000,20.7804,20.7991,20.4955,20.6189,10761126.199151,0
+VOD.US,D,20140703,000000,20.7729,20.8345,20.6879,20.8345,4874441.1416302,0
+VOD.US,D,20140707,000000,20.7627,20.7804,20.588,20.631,6960746.2049993,0
+VOD.US,D,20140708,000000,20.3359,20.3732,19.9595,20.0781,11468163.529412,0
+VOD.US,D,20140709,000000,19.9595,20.2107,19.9249,20.1612,7159282.2205178,0
+VOD.US,D,20140710,000000,19.8736,20.0287,19.8559,19.9978,6562553.0278925,0
+VOD.US,D,20140711,000000,19.9045,20.0604,19.8792,20.0604,6929194.5632119,0
+VOD.US,D,20140714,000000,20.2752,20.3434,20.1565,20.2864,9633003.7522564,0
+VOD.US,D,20140715,000000,20.4955,20.5833,20.446,20.5833,21625138.698869,0
+VOD.US,D,20140716,000000,20.7552,20.7552,20.6459,20.6823,8347812.7029852,0
+VOD.US,D,20140717,000000,20.5712,20.6487,20.3788,20.4339,15500842.419298,0
+VOD.US,D,20140718,000000,20.446,20.631,20.4339,20.5833,9240978.4847608,0
+VOD.US,D,20140721,000000,20.4713,20.4955,20.3732,20.3853,6071830.4984403,0
+VOD.US,D,20140722,000000,20.5161,20.6571,20.4899,20.5394,9827377.4996049,0
+VOD.US,D,20140723,000000,20.7477,20.7916,20.6459,20.7057,6754680.1998305,0
+VOD.US,D,20140724,000000,20.6749,20.7122,20.602,20.6571,5040959.7096874,0
+VOD.US,D,20140725,000000,21.1932,21.2427,21.0073,21.0568,11733088.097028,0
+VOD.US,D,20140728,000000,21.18,21.2529,21.0325,21.1558,6132959.1942856,0
+VOD.US,D,20140729,000000,21.3706,21.3845,21.1371,21.2427,10237107.665974,0
+VOD.US,D,20140730,000000,21.1428,21.18,20.9755,21.1735,7942174.1308216,0
+VOD.US,D,20140731,000000,20.6272,20.6879,20.4087,20.4787,10561904.860342,0
+VOD.US,D,20140801,000000,20.3434,20.4787,20.1939,20.2546,5876276.7100516,0
+VOD.US,D,20140804,000000,20.4713,20.5087,20.3191,20.4545,5039832.1387115,0
+VOD.US,D,20140805,000000,20.3732,20.4041,20.1874,20.2686,7285392.41408,0
+VOD.US,D,20140806,000000,20.5087,20.5712,20.4339,20.503,5513724.6273027,0
+VOD.US,D,20140807,000000,20.4339,20.4545,20.0819,20.1565,8581258.4444128,0
+VOD.US,D,20140808,000000,19.9595,19.967,19.7447,19.8372,10305868.079146,0
+VOD.US,D,20140811,000000,19.967,20.0445,19.9166,19.9595,6810897.0551572,0
+VOD.US,D,20140812,000000,19.9231,20.1258,19.9166,20.0819,5192938.7158172,0
+VOD.US,D,20140813,000000,20.3359,20.3359,20.1874,20.2995,5601820.7946149,0
+VOD.US,D,20140814,000000,20.3293,20.3293,20.1313,20.1836,3995972.3319751,0
+VOD.US,D,20140815,000000,20.3919,20.4545,20.2182,20.4283,10368321.376413,0
+VOD.US,D,20140818,000000,20.5946,20.6487,20.5609,20.6067,4791942.1381266,0
+VOD.US,D,20140819,000000,20.6749,20.7243,20.5647,20.6749,6033850.7383548,0
+VOD.US,D,20140820,000000,20.5833,20.6272,20.4648,20.5647,4108754.0583618,0
+VOD.US,D,20140821,000000,20.5394,20.7057,20.5263,20.6487,4186483.6400931,0
+VOD.US,D,20140822,000000,20.941,21.0708,20.9148,21.0129,8642327.1744701,0
+VOD.US,D,20140825,000000,21.0708,21.111,20.9755,21.0886,4424784.4687044,0
+VOD.US,D,20140826,000000,21.0643,21.0942,20.9587,20.9961,4336248.1953416,0
+VOD.US,D,20140827,000000,21.1493,21.2987,21.1194,21.2903,4425951.6599328,0
+VOD.US,D,20140828,000000,21.1315,21.2174,21.125,21.2118,3674777.3681509,0
+VOD.US,D,20140829,000000,21.0746,21.1875,21.0129,21.1679,4000719.2665771,0
+VOD.US,D,20140902,000000,20.9895,21.3211,20.9335,21.1558,11735625.934837,0
+VOD.US,D,20140903,000000,21.4518,21.4584,21.1875,21.2903,7895683.5121266,0
+VOD.US,D,20140904,000000,21.2352,21.2492,21.039,21.0643,5155520.0641755,0
+VOD.US,D,20140905,000000,20.7057,20.8234,20.7,20.7,10744437.506218,0
+VOD.US,D,20140908,000000,20.3975,20.5263,20.3732,20.4162,8622270.7600572,0
+VOD.US,D,20140909,000000,20.5329,20.5394,20.3975,20.503,6646023.2629963,0
+VOD.US,D,20140910,000000,20.4339,20.5712,20.3434,20.5647,4355990.8601859,0
+VOD.US,D,20140911,000000,20.2752,20.4545,20.2238,20.4283,8287915.4474269,0
+VOD.US,D,20140912,000000,20.3788,20.4283,20.2864,20.362,4815206.7221916,0
+VOD.US,D,20140915,000000,20.2686,20.306,20.0959,20.1005,5376748.8471387,0
+VOD.US,D,20140916,000000,20.0361,20.2817,19.9735,20.25,6480795.0301964,0
+VOD.US,D,20140917,000000,20.2995,20.3116,20.0697,20.1612,5178168.9280969,0
+VOD.US,D,20140918,000000,20.5516,20.5758,20.4283,20.4844,5798997.9425471,0
+VOD.US,D,20140919,000000,20.6926,20.7057,20.4162,20.4237,11602192.419429,0
+VOD.US,D,20140922,000000,20.4162,20.4283,20.1155,20.2322,7402707.982358,0
+VOD.US,D,20140923,000000,20.0398,20.4237,19.9735,20.1005,12807731.769303,0
+VOD.US,D,20140924,000000,20.5394,20.6384,20.4087,20.6123,7890949.4273364,0
+VOD.US,D,20140925,000000,20.8485,20.8542,20.4283,20.5087,8391725.8636186,0
+VOD.US,D,20140926,000000,20.6189,20.6571,20.4713,20.602,6108062.6841359,0
+VOD.US,D,20140929,000000,20.6123,20.7729,20.5712,20.6879,6813395.2727133,0
+VOD.US,D,20140930,000000,20.5217,20.5394,20.2135,20.2752,7518243.851717,0
+VOD.US,D,20141001,000000,20.4844,20.4844,20.1565,20.1836,7696996.5113209,0
+VOD.US,D,20141002,000000,20.2135,20.2322,19.7989,19.9287,10418126.175706,0
+VOD.US,D,20141003,000000,20.0137,20.0902,19.9595,20.0398,8415158.5660532,0
+VOD.US,D,20141006,000000,20.2435,20.3545,20.178,20.3293,7891901.3842192,0
+VOD.US,D,20141007,000000,20.3853,20.5161,20.2546,20.2752,7765262.2067423,0
+VOD.US,D,20141008,000000,20.3359,20.5217,20.1005,20.503,8711615.5007387,0
+VOD.US,D,20141009,000000,19.8857,19.9791,19.3002,19.3264,14769361.534749,0
+VOD.US,D,20141010,000000,19.3675,19.43,19.0032,19.0163,13655545.211536,0
+VOD.US,D,20141013,000000,19.0855,19.2423,18.9556,18.9799,11635865.350963,0
+VOD.US,D,20141014,000000,19.1395,19.163,18.8986,18.9248,21432085.269672,0
+VOD.US,D,20141015,000000,18.6474,18.6596,17.9882,18.3812,26903758.888219,0
+VOD.US,D,20141016,000000,17.7182,18.4308,17.6472,18.2888,28936902.13899,0
+VOD.US,D,20141017,000000,18.6792,18.8248,18.6231,18.7884,11723504.279142,0
+VOD.US,D,20141020,000000,18.6838,18.9556,18.6792,18.9248,8098785.4940656,0
+VOD.US,D,20141021,000000,19.0537,19.2805,19.0163,19.2759,7650054.0075815,0
+VOD.US,D,20141022,000000,19.1274,19.2199,19.0928,19.1023,6401301.8118106,0
+VOD.US,D,20141023,000000,19.374,19.5028,19.2507,19.374,9047800.8407171,0
+VOD.US,D,20141024,000000,19.8736,19.9287,19.7569,19.8857,8994190.3555282,0
+VOD.US,D,20141027,000000,19.5831,19.7251,19.5356,19.6588,5729069.2673294,0
+VOD.US,D,20141028,000000,20.178,20.306,20.0287,20.2995,8702934.3821243,0
+VOD.US,D,20141029,000000,20.3489,20.4545,20.1874,20.292,5878033.9218002,0
+VOD.US,D,20141030,000000,20.1565,20.4087,20.1509,20.3228,5041955.5700934,0
+VOD.US,D,20141031,000000,20.3657,20.4787,20.2995,20.4787,6429900.1385447,0
+VOD.US,D,20141103,000000,20.2817,20.3434,20.2098,20.3434,5373751.628562,0
+VOD.US,D,20141104,000000,20.25,20.2864,20.0044,20.178,8409416.841863,0
+VOD.US,D,20141105,000000,20.4787,20.5459,20.3489,20.4787,11726575.384136,0
+VOD.US,D,20141106,000000,20.446,20.4955,20.2135,20.2817,4782755.5935858,0
+VOD.US,D,20141107,000000,20.2864,20.3919,20.1388,20.3853,5397128.6484793,0
+VOD.US,D,20141110,000000,20.2238,20.3853,20.1509,20.3545,6673274.5011382,0
+VOD.US,D,20141111,000000,21.5182,21.6125,21.2427,21.4518,50512296.004354,0
+VOD.US,D,20141112,000000,21.4818,21.8226,21.4098,21.7852,15140528.345419,0
+VOD.US,D,20141113,000000,21.7292,21.8889,21.6853,21.7908,7568782.1610943,0
+VOD.US,D,20141114,000000,21.6545,21.858,21.6181,21.8282,16877237.148675,0
+VOD.US,D,20141117,000000,21.945,22.1793,21.8525,22.1671,8961473.6641475,0
+VOD.US,D,20141118,000000,21.9748,22.0308,21.8338,21.915,6359130.8714789,0
+VOD.US,D,20141119,000000,22.0495,22.0971,21.8338,22,7815498.5455449,0
+VOD.US,D,20141120,000000,22.0888,22.338,22.0682,22.1625,7017777.9525507,0
+VOD.US,D,20141121,000000,22.4446,22.4446,22.1307,22.3325,6605169.4283628,0
+VOD.US,D,20141124,000000,22.1438,22.1756,22.0065,22.1252,6885556.6027121,0
+VOD.US,D,20141125,000000,22.1121,22.1186,21.9935,22.0962,5791017.1386699,0
+VOD.US,D,20141126,000000,22.3764,22.3819,22.213,22.3194,6967875.7088521,0
+VOD.US,D,20141128,000000,22.8508,23.1645,22.7256,22.8825,16281876.460995,0
+VOD.US,D,20141201,000000,22.325,22.396,22.197,22.3129,9649514.6894605,0
+VOD.US,D,20141202,000000,22.5389,22.5893,22.3764,22.3885,8578831.9716387,0
+VOD.US,D,20141203,000000,22.4324,22.438,22.1513,22.2185,13042551.369765,0
+VOD.US,D,20141204,000000,22.0747,22.1513,21.93,21.9888,6556361.5602932,0
+VOD.US,D,20141205,000000,22.5445,22.5585,22.3679,22.4062,10632029.495188,0
+VOD.US,D,20141208,000000,22.4697,22.5631,22.3194,22.4137,7963935.2869188,0
+VOD.US,D,20141209,000000,22.0065,22.0682,21.8683,21.9608,7460302.9799885,0
+VOD.US,D,20141210,000000,22.0121,22.0121,21.662,21.6853,9343048.8222861,0
+VOD.US,D,20141211,000000,21.7815,22.0374,21.731,21.8254,7780787.9917169,0
+VOD.US,D,20141212,000000,21.3874,21.549,20.9989,21.0101,13826876.034071,0
+VOD.US,D,20141215,000000,21.1922,21.28,20.7168,20.8485,9783002.8165682,0
+VOD.US,D,20141216,000000,21.069,21.662,20.9915,21.2538,11546241.126877,0
+VOD.US,D,20141217,000000,21.3977,21.662,21.3538,21.5555,11280335.690303,0
+VOD.US,D,20141218,000000,21.8627,22.1252,21.7992,22.1252,10721630.161285,0
+VOD.US,D,20141219,000000,21.9505,22.141,21.887,21.9692,11990428.063293,0
+VOD.US,D,20141222,000000,22.0943,22.0943,21.8814,21.944,7758156.2608777,0
+VOD.US,D,20141223,000000,21.8627,21.9132,21.7012,21.7245,8391920.7524292,0
+VOD.US,D,20141224,000000,21.7488,21.8151,21.6853,21.6918,2291086.0873691,0
+VOD.US,D,20141226,000000,21.7441,21.8898,21.717,21.8188,4027446.8748925,0
+VOD.US,D,20141229,000000,21.6181,21.8309,21.605,21.7067,6051873.6700679,0
+VOD.US,D,20141230,000000,21.506,21.662,21.4555,21.5322,6208713.1174695,0
+VOD.US,D,20141231,000000,21.5928,21.6181,21.3313,21.393,6647661.6139868,0
+VOD.US,D,20150102,000000,21.337,21.4686,21.2053,21.3062,4082377.6782326,0
+VOD.US,D,20150105,000000,20.7664,20.8345,20.4722,20.5544,8685214.4918037,0
+VOD.US,D,20150106,000000,20.6169,20.73,20.3536,20.4237,7825516.044575,0
+VOD.US,D,20150107,000000,20.5665,20.6422,20.3163,20.56,7856600.8098711,0
+VOD.US,D,20150108,000000,21.1091,21.4248,21.0484,21.28,7930844.8801814,0
+VOD.US,D,20150109,000000,21.3734,21.4359,21.2231,21.2912,9438960.8875589,0
+VOD.US,D,20150112,000000,21.5004,21.5732,21.4051,21.4864,6377302.646844,0
+VOD.US,D,20150113,000000,21.7376,21.8431,21.3678,21.5928,6196137.4350954,0
+VOD.US,D,20150114,000000,21.4864,21.605,21.3678,21.5424,5952335.8162631,0
+VOD.US,D,20150115,000000,21.5004,21.6554,21.379,21.4836,6479929.8095426,0
+VOD.US,D,20150116,000000,21.6741,21.7245,21.5004,21.6554,5781638.9177714,0
+VOD.US,D,20150120,000000,21.8254,21.9748,21.7067,21.93,6896734.8680649,0
+VOD.US,D,20150121,000000,22.1438,22.5688,22.0747,22.5585,7948937.4150411,0
+VOD.US,D,20150122,000000,22.325,22.5809,22.2941,22.5445,7100672.0877637,0
+VOD.US,D,20150123,000000,22.5323,22.6127,22.4062,22.494,4968284.3872208,0
+VOD.US,D,20150126,000000,22.4324,22.6397,22.3502,22.5445,4522670.0508893,0
+VOD.US,D,20150127,000000,22.3764,22.6406,22.3073,22.4819,4063878.2326693,0
+VOD.US,D,20150128,000000,22.5809,22.5959,22.2335,22.2503,5492367.1694559,0
+VOD.US,D,20150129,000000,22.4772,22.5445,22.2372,22.5015,5980681.4300339,0
+VOD.US,D,20150130,000000,22.1821,22.2185,21.9692,21.9935,7094050.1514728,0
+VOD.US,D,20150202,000000,21.8309,22.0635,21.7694,22.0271,5781182.7494564,0
+VOD.US,D,20150203,000000,22.1625,22.5249,22.1438,22.4819,5106806.4280582,0
+VOD.US,D,20150204,000000,22.2811,22.5389,22.2755,22.3819,7015222.9816596,0
+VOD.US,D,20150205,000000,22.1186,22.1307,21.9375,22.0271,7454084.7419482,0
+VOD.US,D,20150206,000000,22.0429,22.1877,21.9132,21.9692,5445252.2640765,0
+VOD.US,D,20150209,000000,21.7441,21.8431,21.662,21.7245,5462595.2265875,0
+VOD.US,D,20150210,000000,21.944,22.1186,21.8282,22.0635,7696449.3235064,0
+VOD.US,D,20150211,000000,21.9076,21.9692,21.8188,21.93,3451992.6871555,0
+VOD.US,D,20150212,000000,22.1691,22.3568,22.099,22.3568,5196075.1406872,0
+VOD.US,D,20150213,000000,22.3073,22.4735,22.2886,22.4446,3497002.3650532,0
+VOD.US,D,20150217,000000,22.1877,22.2811,22.1392,22.2055,3614936.8659276,0
+VOD.US,D,20150218,000000,21.9076,21.9748,21.662,21.8188,6208583.5485349,0
+VOD.US,D,20150219,000000,21.8936,22.1121,21.8254,22.0504,4087882.7517242,0
+VOD.US,D,20150220,000000,22.1999,22.5081,22.1186,22.4819,8839490.401773,0
+VOD.US,D,20150223,000000,22.4258,22.5585,22.3633,22.5249,5159598.8085694,0
+VOD.US,D,20150224,000000,21.8309,21.9179,21.6703,21.7937,9712979.9093981,0
+VOD.US,D,20150225,000000,21.6703,21.7376,21.5378,21.662,5619509.631224,0
+VOD.US,D,20150226,000000,21.5993,21.6853,21.5424,21.6507,4130371.7248953,0
+VOD.US,D,20150227,000000,21.6302,21.7441,21.5882,21.6367,3620298.4498553,0
+VOD.US,D,20150302,000000,21.6703,21.6741,21.549,21.6507,3509193.6238942,0
+VOD.US,D,20150303,000000,21.6741,21.731,21.605,21.6741,4100181.0923292,0
+VOD.US,D,20150304,000000,21.6703,21.7245,21.5172,21.662,3806442.9636339,0
+VOD.US,D,20150305,000000,21.6181,21.6703,21.4686,21.5172,4845464.816269,0
+VOD.US,D,20150306,000000,21.0241,21.054,20.5665,20.6422,8450013.6802626,0
+VOD.US,D,20150309,000000,20.7664,20.7906,20.6347,20.6721,4078777.5893241,0
+VOD.US,D,20150310,000000,20.6347,20.6347,20.3041,20.3163,5189196.2081624,0
+VOD.US,D,20150311,000000,20.3536,20.3778,20.1799,20.221,7365311.8178869,0
+VOD.US,D,20150312,000000,20.4237,20.4414,20.1491,20.2845,5621097.6537854,0
+VOD.US,D,20150313,000000,20.1584,20.2967,20.0781,20.2649,4533996.0890765,0
+VOD.US,D,20150316,000000,20.4601,20.6664,20.4237,20.5983,5196221.8427039,0
+VOD.US,D,20150317,000000,20.3041,20.4852,20.3041,20.4722,4063284.9996963,0
+VOD.US,D,20150318,000000,20.6796,21.054,20.5861,20.9915,8912100.4043635,0
+VOD.US,D,20150319,000000,20.9055,20.9531,20.7094,20.7533,5979522.8053466,0
+VOD.US,D,20150320,000000,21.1735,21.4359,21.0718,21.2604,8461353.6390792,0
+VOD.US,D,20150323,000000,21.2118,21.2866,21.1296,21.2118,4030377.7027755,0
+VOD.US,D,20150324,000000,21.2231,21.2912,20.9727,21.0045,5059340.2944925,0
+VOD.US,D,20150325,000000,21.054,21.0615,20.7981,20.8093,6842366.2439863,0
+VOD.US,D,20150326,000000,20.9298,20.969,20.7346,20.787,5843917.6717629,0
+VOD.US,D,20150327,000000,21.0615,21.0997,20.8794,20.9484,5293338.5778227,0
+VOD.US,D,20150330,000000,20.7094,20.8653,20.7094,20.7981,4337056.6626605,0
+VOD.US,D,20150331,000000,20.4237,20.6094,20.3966,20.4601,5662530.8007626,0
+VOD.US,D,20150401,000000,20.3778,20.5105,20.3349,20.4787,5880174.4862642,0
+VOD.US,D,20150402,000000,20.4852,20.6721,20.4545,20.5908,3988532.2910066,0
+VOD.US,D,20150406,000000,20.5226,20.7533,20.5105,20.6796,3502164.7768997,0
+VOD.US,D,20150407,000000,20.9484,21.0045,20.7664,20.7664,4464706.6919904,0
+VOD.US,D,20150408,000000,20.9429,20.9915,20.6898,20.787,4372831.6092235,0
+VOD.US,D,20150409,000000,20.8345,20.9112,20.7533,20.7981,3167413.2617423,0
+VOD.US,D,20150410,000000,20.7664,21.0354,20.7664,20.9915,4942258.1644602,0
+VOD.US,D,20150413,000000,20.8728,21.0484,20.8728,20.8794,4043318.5339651,0
+VOD.US,D,20150414,000000,21.2231,21.28,21.124,21.2502,5828421.8696823,0
+VOD.US,D,20150415,000000,21.1296,21.2053,21.0241,21.1735,5390801.1870395,0
+VOD.US,D,20150416,000000,21.3164,21.3313,21.18,21.2604,3991383.8783842,0
+VOD.US,D,20150417,000000,21.2688,21.28,21.0615,21.2174,5332631.1603359,0
+VOD.US,D,20150420,000000,21.2538,21.3538,21.1549,21.28,3525331.9165594,0
+VOD.US,D,20150421,000000,21.1866,21.2987,21.1091,21.2538,3899062.2646611,0
+VOD.US,D,20150422,000000,21.2744,21.4555,21.2231,21.4116,4254497.693369,0
+VOD.US,D,20150423,000000,21.5928,21.7488,21.5247,21.7134,5577970.4733004,0
+VOD.US,D,20150424,000000,22.1569,22.1625,21.9888,22.0374,5417974.2554935,0
+VOD.US,D,20150427,000000,22.1064,22.1569,21.999,22.0196,4653952.2936568,0
+VOD.US,D,20150428,000000,21.8936,22.0888,21.8133,22.0682,4356318.530384,0
+VOD.US,D,20150429,000000,22.3325,22.4324,22.1691,22.2998,5960515.7922216,0
+VOD.US,D,20150430,000000,22.1252,22.1877,21.9814,22.0374,4304950.3373351,0
+VOD.US,D,20150501,000000,21.8982,21.9132,21.7067,21.8683,3029053.9851864,0
+VOD.US,D,20150504,000000,21.944,21.9748,21.887,21.93,2239525.1471447,0
+VOD.US,D,20150505,000000,21.8982,21.9561,21.7067,21.7544,9975562.5988331,0
+VOD.US,D,20150506,000000,22.1438,22.1952,21.9608,22.0813,7979840.1413383,0
+VOD.US,D,20150507,000000,22.0635,22.1513,21.8814,22.0504,4388603.6822555,0
+VOD.US,D,20150508,000000,22.3455,22.5323,22.2886,22.4446,5498108.8936461,0
+VOD.US,D,20150511,000000,22.8788,22.9507,22.7088,22.7761,8416470.3176632,0
+VOD.US,D,20150512,000000,22.833,22.9647,22.7639,22.833,6818412.0533607,0
+VOD.US,D,20150513,000000,23.158,23.215,23.0403,23.102,10532881.419005,0
+VOD.US,D,20150514,000000,23.215,23.257,23.0955,23.1226,7719584.3386368,0
+VOD.US,D,20150515,000000,23.1226,23.1963,23.0273,23.1888,4641379.8237357,0
+VOD.US,D,20150518,000000,22.9264,22.9955,22.8265,22.8582,6198740.5927803,0
+VOD.US,D,20150519,000000,21.93,22.7322,21.8058,22.664,17846622.659309,0
+VOD.US,D,20150520,000000,23.0132,23.3075,22.9656,23.2514,9476355.9812125,0
+VOD.US,D,20150521,000000,23.6165,24.2161,23.596,24.2161,16044693.566001,0
+VOD.US,D,20150522,000000,24.4729,24.7045,24.4608,24.5486,15342215.777254,0
+VOD.US,D,20150526,000000,24.5168,24.5486,24.0415,24.1965,7649943.7133644,0
+VOD.US,D,20150527,000000,24.1544,24.315,24.0611,24.1965,4614979.8856182,0
+VOD.US,D,20150528,000000,24.0919,24.5662,24.0219,24.5298,6607744.7447891,0
+VOD.US,D,20150529,000000,24.5925,24.6429,24.3095,24.4346,5880652.0709321,0
+VOD.US,D,20150601,000000,24.4169,24.5168,24.0975,24.2974,6415018.9857898,0
+VOD.US,D,20150602,000000,24.386,24.542,24.1732,24.1965,7233323.906294,0
+VOD.US,D,20150603,000000,23.9527,24.0854,23.835,23.9462,10902617.617306,0
+VOD.US,D,20150604,000000,23.9088,24.0144,23.5278,23.61,9604675.2715678,0
+VOD.US,D,20150605,000000,23.102,23.2887,23.0646,23.1963,7645149.6627864,0
+VOD.US,D,20150608,000000,23.3765,23.4475,23.2205,23.3028,11498236.372038,0
+VOD.US,D,20150609,000000,23.1963,23.3597,23.0273,23.2775,6827579.3231839,0
+VOD.US,D,20150610,000000,23.5278,23.7781,23.4494,23.6175,7214448.6037388,0
+VOD.US,D,20150611,000000,23.6175,23.8182,23.5642,23.6679,7640565.492466,0
+VOD.US,D,20150612,000000,23.5007,23.6109,23.4167,23.5073,4163560.6468556,0
+VOD.US,D,20150615,000000,23.2869,23.3597,23.1692,23.2869,3565563.6061436,0
+VOD.US,D,20150616,000000,23.4531,23.6427,23.3961,23.6044,4398430.5757455,0
+VOD.US,D,20150617,000000,23.5381,23.5708,23.3271,23.4447,5615936.3127565,0
+VOD.US,D,20150618,000000,23.7127,24.0433,23.681,23.9592,6704247.9013996,0
+VOD.US,D,20150619,000000,23.8948,24.1133,23.8546,23.8809,5687877.0543214,0
+VOD.US,D,20150622,000000,24.4309,24.5149,24.2814,24.2964,4955737.6169231,0
+VOD.US,D,20150623,000000,24.5486,24.6513,24.4309,24.4309,3996611.6101067,0
+VOD.US,D,20150624,000000,24.3132,24.3468,24.1797,24.217,3735136.1461125,0
+VOD.US,D,20150625,000000,24.3599,24.3916,24.1974,24.2236,3466540.8156241,0
+VOD.US,D,20150626,000000,24.1591,24.2703,23.9396,24.0433,4006829.3520357,0
+VOD.US,D,20150629,000000,23.7211,23.8491,23.5446,23.596,5934660.9002833,0
+VOD.US,D,20150630,000000,23.7053,23.7053,23.3326,23.5605,9199000.2916044,0
+VOD.US,D,20150701,000000,23.7454,23.7781,23.5708,23.6109,3778924.0210818,0
+VOD.US,D,20150702,000000,23.7529,23.8108,23.7005,23.7053,3222699.5765392,0
+VOD.US,D,20150706,000000,23.2869,23.4102,23.1888,23.2533,4212453.1095189,0
+VOD.US,D,20150707,000000,22.9376,23.0544,22.4847,23.0348,10964662.933052,0
+VOD.US,D,20150708,000000,22.7191,22.8283,22.6014,22.6995,5076262.4256707,0
+VOD.US,D,20150709,000000,22.9703,23.0348,22.8601,22.8741,4822521.4774962,0
+VOD.US,D,20150710,000000,23.5278,23.6427,23.4531,23.5642,7470737.0270809,0
+VOD.US,D,20150713,000000,23.7333,23.8182,23.6222,23.6427,3773200.5007915,0
+VOD.US,D,20150714,000000,23.7604,23.9658,23.7286,23.907,3472955.0132928,0
+VOD.US,D,20150715,000000,23.8546,23.8612,23.6427,23.7715,6168334.7258685,0
+VOD.US,D,20150716,000000,23.9023,24.0116,23.8546,23.9396,4613799.844578,0
+VOD.US,D,20150717,000000,23.8752,23.9845,23.7715,23.9284,3549780.8249351,0
+VOD.US,D,20150720,000000,23.9396,24.1404,23.8696,24.0498,5882673.774638,0
+VOD.US,D,20150721,000000,23.7977,23.8033,23.6109,23.6614,3792230.001087,0
+VOD.US,D,20150722,000000,23.5073,23.6175,23.4606,23.5521,2799691.2714234,0
+VOD.US,D,20150723,000000,23.4167,23.4279,23.2365,23.3914,6429614.2302346,0
+VOD.US,D,20150724,000000,24.0162,24.1404,23.7604,23.8546,6802960.1548032,0
+VOD.US,D,20150727,000000,23.7286,23.8182,23.596,23.6614,5309892.3477326,0
+VOD.US,D,20150728,000000,23.7053,23.8809,23.6427,23.8295,3881038.2621304,0
+VOD.US,D,20150729,000000,24.3085,24.4953,24.2236,24.3085,6146630.3231062,0
+VOD.US,D,20150730,000000,24.2814,24.4953,24.1218,24.4122,4952330.27519,0
+VOD.US,D,20150731,000000,24.457,24.5486,24.3795,24.4178,4074132.3823981,0
+VOD.US,D,20150803,000000,24.4048,24.4122,24.1012,24.2749,3987208.7604025,0
+VOD.US,D,20150804,000000,24.4178,24.444,24.2749,24.3216,3131412.3726571,0
+VOD.US,D,20150805,000000,24.6129,24.8371,24.5859,24.7213,4784306.1375297,0
+VOD.US,D,20150806,000000,24.7409,24.7736,24.4636,24.5215,4695433.6274278,0
+VOD.US,D,20150807,000000,24.3346,24.386,24.1657,24.372,6893317.888973,0
+VOD.US,D,20150810,000000,24.3132,24.6242,24.2964,24.542,5756885.8971856,0
+VOD.US,D,20150811,000000,24.3674,24.457,24.1797,24.2749,3529331.4204479,0
+VOD.US,D,20150812,000000,24.0358,24.1853,23.7604,24.1853,6545037.6637412,0
+VOD.US,D,20150813,000000,24.1218,24.2385,24.0555,24.1077,2745071.0051992,0
+VOD.US,D,20150814,000000,24.0956,24.2703,24.0694,24.2563,3194228.6771044,0
+VOD.US,D,20150817,000000,24.0116,24.2703,23.9592,24.2058,2591744.9104771,0
+VOD.US,D,20150818,000000,24.2749,24.3468,24.1853,24.2703,2015405.1565513,0
+VOD.US,D,20150819,000000,24.1461,24.1461,23.6679,23.8948,4149634.6634364,0
+VOD.US,D,20150820,000000,23.7454,23.7865,23.3849,23.3849,5144032.3325245,0
+VOD.US,D,20150821,000000,23.0861,23.2215,22.5053,22.5053,7494719.0589652,0
+VOD.US,D,20150824,000000,21.5993,22.2279,21.3678,21.5882,18759798.810339,0
+VOD.US,D,20150825,000000,22.6135,22.6285,21.5303,21.549,12540967.536981,0
+VOD.US,D,20150826,000000,22.2279,22.2344,21.5107,22.1289,11234189.874888,0
+VOD.US,D,20150827,000000,22.3502,22.5425,22.1877,22.5053,8342749.8771793,0
+VOD.US,D,20150828,000000,22.2773,22.5967,22.2381,22.523,5472044.1214504,0
+VOD.US,D,20150831,000000,22.4212,22.4278,22.1503,22.284,4017505.4039149,0
+VOD.US,D,20150901,000000,21.8208,21.9505,21.6769,21.7544,7496115.4051689,0
+VOD.US,D,20150902,000000,22.2008,22.2064,21.858,22.2008,6292379.3122015,0
+VOD.US,D,20150903,000000,22.3044,22.4464,22.2008,22.2456,5116490.902802,0
+VOD.US,D,20150904,000000,22.0271,22.0598,21.7749,21.9038,4691626.8707146,0
+VOD.US,D,20150908,000000,22.8078,22.8423,22.4847,22.6995,4579454.4395655,0
+VOD.US,D,20150909,000000,23.0348,23.0544,22.4986,22.5389,4780745.6688739,0
+VOD.US,D,20150910,000000,22.7312,22.8667,22.6341,22.7573,5720301.4124862,0
+VOD.US,D,20150911,000000,22.2279,22.4399,22.1962,22.4212,6209756.0938517,0
+VOD.US,D,20150914,000000,22.1046,22.2456,21.9935,22.1616,4479659.589527,0
+VOD.US,D,20150915,000000,21.6321,21.8964,21.6264,21.8058,10914996.269234,0
+VOD.US,D,20150916,000000,22.0206,22.1232,21.9814,22.1046,4489249.8323184,0
+VOD.US,D,20150917,000000,21.7871,22.085,21.7039,21.8777,6506327.6060247,0
+VOD.US,D,20150918,000000,21.7432,21.9814,21.6974,21.7619,6579695.7475048,0
+VOD.US,D,20150921,000000,21.8842,21.9225,21.6526,21.8273,3828276.9353307,0
+VOD.US,D,20150922,000000,21.2968,21.3734,21.1035,21.3042,6238380.1202091,0
+VOD.US,D,20150923,000000,21.4453,21.5154,21.2763,21.336,6601297.3517735,0
+VOD.US,D,20150924,000000,20.9868,21.251,20.8626,21.1474,6393241.767428,0
+VOD.US,D,20150925,000000,21.5032,21.5107,21.0829,21.2137,10040046.166347,0
+VOD.US,D,20150928,000000,20.573,20.63,20.0819,20.1145,12825829.658251,0
+VOD.US,D,20150929,000000,20.3013,20.3069,19.8614,19.9726,20755917.47036,0
+VOD.US,D,20150930,000000,20.3069,20.5263,20.2117,20.5152,24439379.169578,0
+VOD.US,D,20151001,000000,20.1061,20.249,19.8484,20.038,9078297.7271284,0
+VOD.US,D,20151002,000000,19.8372,20.6254,19.7634,20.6104,8714856.8657375,0
+VOD.US,D,20151005,000000,20.8364,20.9923,20.8046,20.928,5261350.0424378,0
+VOD.US,D,20151006,000000,20.941,20.9998,20.8766,20.9345,5075490.3661517,0
+VOD.US,D,20151007,000000,20.8196,20.9504,20.6254,20.7411,9137788.0719831,0
+VOD.US,D,20151008,000000,20.5861,20.9681,20.5591,20.9476,7022817.2203686,0
+VOD.US,D,20151009,000000,21.0054,21.1035,20.8513,20.8896,4096105.5603882,0
+VOD.US,D,20151012,000000,20.8896,20.928,20.8112,20.8831,2563299.7106657,0
+VOD.US,D,20151013,000000,20.5404,20.7916,20.5208,20.5469,4495749.6953984,0
+VOD.US,D,20151014,000000,20.573,20.5861,20.3209,20.5263,9117130.9288736,0
+VOD.US,D,20151015,000000,20.5993,20.8196,20.573,20.7019,6818739.7235588,0
+VOD.US,D,20151016,000000,20.8681,20.9083,20.772,20.8364,6237449.5796791,0
+VOD.US,D,20151019,000000,20.9139,20.9251,20.7206,20.772,3525171.2939132,0
+VOD.US,D,20151020,000000,20.8252,20.8681,20.7654,20.8112,4292284.7062791,0
+VOD.US,D,20151021,000000,20.7991,20.8944,20.6169,20.6365,3578712.1759555,0
+VOD.US,D,20151022,000000,21.3734,21.5882,21.2763,21.463,7240355.9657414,0
+VOD.US,D,20151023,000000,21.6713,21.6713,21.5032,21.5732,4557327.0638351,0
+VOD.US,D,20151026,000000,21.5621,21.5882,21.4518,21.5032,2683338.3682044,0
+VOD.US,D,20151027,000000,21.3305,21.3473,21.1735,21.3042,4026941.4489661,0
+VOD.US,D,20151028,000000,21.393,21.6526,21.3416,21.5882,4051389.2865242,0
+VOD.US,D,20151029,000000,21.3734,21.4518,21.251,21.3305,3495625.2935671,0
+VOD.US,D,20151030,000000,21.1035,21.4387,21.1035,21.3099,3649576.7457913,0
+VOD.US,D,20151102,000000,21.3473,21.4836,21.3211,21.463,4237564.8540144,0
+VOD.US,D,20151103,000000,21.1866,21.6134,21.1792,21.4715,6450012.235475,0
+VOD.US,D,20151104,000000,21.7152,21.7302,21.4098,21.5621,4365242.7246028,0
+VOD.US,D,20151105,000000,21.4257,21.5032,21.2763,21.3678,3964588.8085573,0
+VOD.US,D,20151106,000000,21.0886,21.2063,20.928,21.1082,4515088.661992,0
+VOD.US,D,20151109,000000,21.096,21.1362,20.7991,20.8831,3688551.2954651,0
+VOD.US,D,20151110,000000,21.8384,21.9355,21.6377,21.7749,10361248.625895,0
+VOD.US,D,20151111,000000,21.9598,22.3969,21.9505,22.2456,6664017.2826331,0
+VOD.US,D,20151112,000000,21.9122,21.9355,21.6769,21.7039,4924792.0579203,0
+VOD.US,D,20151113,000000,21.6264,21.7039,21.4715,21.5303,3142088.4245364,0
+VOD.US,D,20151116,000000,21.5546,21.858,21.5358,21.8384,4312711.6235959,0
+VOD.US,D,20151117,000000,22.0598,22.142,21.9225,22.0131,5312524.4174938,0
+VOD.US,D,20151118,000000,21.9561,22.0738,21.8889,22.0551,5622186.6753261,0
+VOD.US,D,20151119,000000,22.3109,22.3493,22.0663,22.1392,8029629.9491846,0
+VOD.US,D,20151120,000000,22.4669,22.4669,22.1653,22.211,4666123.2069626,0
+VOD.US,D,20151123,000000,22.1195,22.2708,21.8366,21.9019,4521472.8767668,0
+VOD.US,D,20151124,000000,21.6283,21.7451,21.6134,21.6918,3718036.2592057,0
+VOD.US,D,20151125,000000,22.1064,22.1578,21.9814,22.1252,5213818.588996,0
+VOD.US,D,20151127,000000,22.3306,22.3306,22.1719,22.2045,2567778.9408574,0
+VOD.US,D,20151130,000000,22.1924,22.2773,22.0085,22.0402,5115300.1535853,0
+VOD.US,D,20151201,000000,22.1064,22.1252,21.8768,21.9814,3945313.0202045,0
+VOD.US,D,20151202,000000,21.8431,21.8702,21.6068,21.647,4582030.8268094,0
+VOD.US,D,20151203,000000,21.732,21.7516,21.3248,21.4359,6566367.2803292,0
+VOD.US,D,20151204,000000,21.3967,21.6209,21.3062,21.5938,7199487.1396609,0
+VOD.US,D,20151207,000000,21.6134,21.8431,21.5097,21.817,9374269.5814225,0
+VOD.US,D,20151208,000000,21.3062,21.5097,21.2436,21.378,9634386.1778307,0
+VOD.US,D,20151209,000000,21.5022,21.6068,21.1287,21.2987,5604219.4261303,0
+VOD.US,D,20151210,000000,21.2585,21.2987,21.0633,21.0746,4908374.2818509,0
+VOD.US,D,20151211,000000,20.9055,20.9438,20.6553,20.6879,5340043.3600458,0
+VOD.US,D,20151214,000000,20.7197,20.7524,20.2425,20.4909,5970240.9580357,0
+VOD.US,D,20151215,000000,20.7804,20.8645,20.6422,20.6674,5706998.644934,0
+VOD.US,D,20151216,000000,21.18,21.2324,20.8,21.2193,5407800.4170879,0
+VOD.US,D,20151217,000000,21.2268,21.2324,20.8523,20.8915,5869464.1682205,0
+VOD.US,D,20151218,000000,20.8131,20.8523,20.4965,20.504,5968131.4472832,0
+VOD.US,D,20151221,000000,20.7654,20.7925,20.4638,20.5758,4256991.6276545,0
+VOD.US,D,20151222,000000,20.6226,20.6701,20.4703,20.6291,3650552.2606621,0
+VOD.US,D,20151223,000000,20.9569,21.1212,20.9504,21.0951,5836574.004382,0
+VOD.US,D,20151224,000000,21.1212,21.167,21.0157,21.0558,1570982.6402538,0
+VOD.US,D,20151228,000000,20.9373,21.0157,20.8784,20.9644,3414405.9171443,0
+VOD.US,D,20151229,000000,21.1035,21.3099,21.0484,21.2791,3894936.404291,0
+VOD.US,D,20151230,000000,21.1287,21.2268,21.0558,21.0951,3061455.8561807,0
+VOD.US,D,20151231,000000,21.5546,21.5938,21.1175,21.1875,4298583.2556426,0
+VOD.US,D,20160104,000000,21.0951,21.1539,20.7439,21.1399,6282109.1002082,0
+VOD.US,D,20160105,000000,21.2324,21.2324,21.0297,21.1699,3956243.9266822,0
+VOD.US,D,20160106,000000,21.0354,21.0699,20.8485,20.97,3741418.6332113,0
+VOD.US,D,20160107,000000,20.6945,20.9737,20.6618,20.7729,6379563.1428839,0
+VOD.US,D,20160108,000000,21.5097,21.7516,21.2791,21.3697,12280841.303214,0
+VOD.US,D,20160111,000000,21.378,21.392,20.9438,21.1138,9375556.7042268,0
+VOD.US,D,20160112,000000,21.0633,21.1577,20.8374,21.1138,4860855.6782208,0
+VOD.US,D,20160113,000000,21.1539,21.2071,20.6749,20.6945,5244332.6084895,0
+VOD.US,D,20160114,000000,20.7729,21.0699,20.5833,20.9373,4351318.8828189,0
+VOD.US,D,20160115,000000,20.2089,20.4442,20.038,20.221,5776530.0468069,0
+VOD.US,D,20160119,000000,20.1603,20.2621,20.0323,20.1547,7895332.2839405,0
+VOD.US,D,20160120,000000,19.8204,19.8792,19.2619,19.7354,7364373.7816335,0
+VOD.US,D,20160121,000000,19.6233,20.1547,19.4664,19.9791,4986659.6179377,0
+VOD.US,D,20160122,000000,20.4909,20.8271,20.4377,20.7411,5288305.7349108,0
+VOD.US,D,20160125,000000,20.4909,20.588,20.3209,20.3461,4557441.6413227,0
+VOD.US,D,20160126,000000,20.4582,21.9019,20.432,20.7878,5576688.7045843,0
+VOD.US,D,20160127,000000,20.7607,21.0633,20.6161,20.7524,4816588.0769482,0
+VOD.US,D,20160128,000000,20.5562,20.6478,20.2481,20.5236,6735206.3102141,0
+VOD.US,D,20160129,000000,20.6618,21.18,20.6478,21.1474,5665646.8800974,0
+VOD.US,D,20160201,000000,20.97,21.633,20.9569,21.4883,4927747.5146091,0
+VOD.US,D,20160202,000000,21.1941,21.1941,20.8645,20.9476,5405416.7770193,0
+VOD.US,D,20160203,000000,20.6814,20.8523,20.3461,20.7411,7530737.0811327,0
+VOD.US,D,20160204,000000,20.2154,20.3853,20.0772,20.2929,10145788.337563,0
+VOD.US,D,20160205,000000,20.1295,20.1687,19.6905,19.8007,8017440.8319788,0
+VOD.US,D,20160208,000000,19.3478,19.3618,18.9342,19.1713,7348142.3278335,0
+VOD.US,D,20160209,000000,18.9864,19.3217,18.9855,19.204,6178007.4216182,0
+VOD.US,D,20160210,000000,19.2488,19.4589,19.1527,19.2815,6154387.3260965,0
+VOD.US,D,20160211,000000,19.2629,19.3768,19.0649,19.2227,6769974.6881947,0
+VOD.US,D,20160212,000000,19.3879,19.6691,19.3151,19.6383,4494861.9875741,0
+VOD.US,D,20160216,000000,19.6691,19.9791,19.6383,19.8736,5721038.1350231,0
+VOD.US,D,20160217,000000,20.3602,20.5712,20.2929,20.4199,6270921.1974966,0
+VOD.US,D,20160218,000000,20.4199,20.4582,20.3069,20.3331,4926902.6394905,0
+VOD.US,D,20160219,000000,20.0109,20.1874,19.9063,20.0772,3874549.1072269,0
+VOD.US,D,20160222,000000,19.9997,20.1547,19.9866,20.1295,4645977.9146854,0
+VOD.US,D,20160223,000000,19.9063,19.9735,19.6868,19.7233,4260674.1695214,0
+VOD.US,D,20160224,000000,19.4982,19.6971,19.3404,19.6317,7684672.4710923,0
+VOD.US,D,20160225,000000,19.9324,20.221,19.7559,20.1472,4798224.6252254,0
+VOD.US,D,20160226,000000,19.9903,20.0585,19.8988,19.966,3413161.6270455,0
+VOD.US,D,20160229,000000,19.8792,20.1874,19.8661,19.966,3453928.7254502,0
+VOD.US,D,20160301,000000,20.2873,20.588,20.2275,20.5833,3260517.6431609,0
+VOD.US,D,20160302,000000,20.4049,20.6029,20.3209,20.588,2969003.6027055,0
+VOD.US,D,20160303,000000,20.5833,20.7328,20.4909,20.6945,2898655.1669726,0
+VOD.US,D,20160304,000000,20.8,20.842,20.645,20.7243,2980718.3476964,0
+VOD.US,D,20160307,000000,20.2275,20.5562,20.1547,20.4442,3531189.2890548,0
+VOD.US,D,20160308,000000,20.4115,20.4778,20.2668,20.3406,2740435.4356319,0
+VOD.US,D,20160309,000000,20.2929,20.3657,20.15,20.1901,3470253.3403849,0
+VOD.US,D,20160310,000000,20.235,20.3853,19.8988,20.0772,3797645.1258967,0
+VOD.US,D,20160311,000000,20.4049,20.6814,20.3853,20.6749,3479454.8763726,0
+VOD.US,D,20160314,000000,20.7411,20.8084,20.6945,20.7271,5468661.408523,0
+VOD.US,D,20160315,000000,20.5955,20.6086,20.4844,20.5441,5208733.2760196,0
+VOD.US,D,20160316,000000,20.4377,20.7328,20.4049,20.7067,3554174.3897155,0
+VOD.US,D,20160317,000000,20.8374,21.0354,20.701,20.983,3767515.5299363,0
+VOD.US,D,20160318,000000,21.0297,21.0354,20.7067,20.7271,3792057.5994468,0
+VOD.US,D,20160321,000000,20.518,20.7468,20.504,20.6478,4381126.1626695,0
+VOD.US,D,20160322,000000,20.2873,20.5628,20.2807,20.518,4467539.0046503,0
+VOD.US,D,20160323,000000,20.5562,20.588,20.4965,20.5301,2973799.7949188,0
+VOD.US,D,20160324,000000,20.3602,20.5665,20.3209,20.5562,2789437.1216946,0
+VOD.US,D,20160328,000000,20.7271,20.7328,20.5236,20.6478,1968544.0349526,0
+VOD.US,D,20160329,000000,20.5376,20.9373,20.4414,20.871,4508354.2898488,0
+VOD.US,D,20160330,000000,21.1474,21.2846,21.0708,21.0811,4564637.5358692,0
+VOD.US,D,20160331,000000,21.0419,21.153,20.9644,21.0484,4015743.9088957,0
+VOD.US,D,20160401,000000,20.5712,20.9055,20.5105,20.8374,5446836.0033673,0
+VOD.US,D,20160404,000000,20.7804,20.9177,20.6982,20.8457,4864215.9039777,0
+VOD.US,D,20160405,000000,20.4844,20.5376,20.0361,20.1361,7183521.248636,0
+VOD.US,D,20160406,000000,20.2873,20.6029,20.2378,20.5833,4355623.5697351,0
+VOD.US,D,20160407,000000,20.6161,20.8196,20.5712,20.8056,8415621.159274,0
+VOD.US,D,20160408,000000,21.0699,21.3576,21.0633,21.1604,7370719.4469731,0
+VOD.US,D,20160411,000000,21.3444,21.378,21.1381,21.1474,5342703.2710656,0
+VOD.US,D,20160412,000000,21.266,21.4818,21.1212,21.4359,3467717.6442113,0
+VOD.US,D,20160413,000000,21.3444,21.4033,21.2324,21.3174,2942866.0149101,0
+VOD.US,D,20160414,000000,21.1399,21.3062,21.0914,21.2464,2768752.1373265,0
+VOD.US,D,20160415,000000,21.4248,21.633,21.3967,21.5621,3498521.8552855,0
+VOD.US,D,20160418,000000,21.3501,21.6068,21.3501,21.6068,4290752.3662351,0
+VOD.US,D,20160419,000000,22.0215,22.2372,21.9347,22.211,4713069.9939725,0
+VOD.US,D,20160420,000000,22.0943,22.2326,22.0738,22.1064,5017403.8632241,0
+VOD.US,D,20160421,000000,22.1541,22.1541,21.8562,21.9496,4262281.4668003,0
+VOD.US,D,20160422,000000,21.647,21.8768,21.6209,21.8768,5104653.0137824,0
+VOD.US,D,20160425,000000,21.7142,21.943,21.6302,21.9225,2981552.5146385,0
+VOD.US,D,20160426,000000,21.9113,22.0215,21.8338,21.9347,3419476.2386737,0
+VOD.US,D,20160427,000000,21.7067,21.915,21.6031,21.8515,5071089.3056478,0
+VOD.US,D,20160428,000000,21.5938,21.8366,21.5732,21.6582,6898770.4924002,0
+VOD.US,D,20160429,000000,21.4173,21.5621,21.3641,21.5022,6397033.5326942,0
+VOD.US,D,20160502,000000,21.521,21.6853,21.521,21.6797,3167505.3520594,0
+VOD.US,D,20160503,000000,21.6396,21.6582,21.3678,21.4434,3350592.6814734,0
+VOD.US,D,20160504,000000,21.0419,21.1502,20.97,21.1035,4978134.8386989,0
+VOD.US,D,20160505,000000,21.0811,21.3108,21.0297,21.18,4681817.1103068,0
+VOD.US,D,20160506,000000,20.9895,21.18,20.8784,21.1735,2602544.1063851,0
+VOD.US,D,20160509,000000,21.1539,21.167,20.9755,21.0699,2723529.3667183,0
+VOD.US,D,20160510,000000,21.1399,21.4359,21.1138,21.4108,2509190.2244562,0
+VOD.US,D,20160511,000000,21.4294,21.535,21.3379,21.3576,3684947.9941036,0
+VOD.US,D,20160512,000000,21.6918,21.7395,21.4584,21.5686,3676628.811852,0
+VOD.US,D,20160513,000000,21.3108,21.5135,21.3108,21.3649,4069434.7054077,0
+VOD.US,D,20160516,000000,21.3313,21.5247,21.3313,21.5022,4322325.4243754,0
+VOD.US,D,20160517,000000,21.9748,22.1784,21.8216,22.0551,8329501.7213267,0
+VOD.US,D,20160518,000000,22.2708,22.6323,22.2167,22.4156,9787675.8647529,0
+VOD.US,D,20160519,000000,22.1989,22.2167,21.8805,22.0868,4826358.2171033,0
+VOD.US,D,20160520,000000,22.1327,22.2773,22.0981,22.113,4469037.0785299,0
+VOD.US,D,20160523,000000,21.8309,21.8833,21.732,21.7581,4612386.3652921,0
+VOD.US,D,20160524,000000,21.9598,22.1784,21.9496,22.1653,3238905.3307157,0
+VOD.US,D,20160525,000000,22.3679,22.5342,22.3427,22.4539,4215423.5576546,0
+VOD.US,D,20160526,000000,22.5594,22.7761,22.5136,22.6528,3511227.1065941,0
+VOD.US,D,20160527,000000,22.5463,22.7891,22.5342,22.7816,4667346.0807085,0
+VOD.US,D,20160531,000000,22.6528,22.6976,22.2372,22.3231,4661695.3760178,0
+VOD.US,D,20160601,000000,21.8833,22.1541,21.8702,22.1327,4057997.3021858,0
+VOD.US,D,20160602,000000,22.0346,22.2045,22.0085,22.1924,3910891.5871395,0
+VOD.US,D,20160603,000000,22.1392,22.2167,21.9692,22.211,2866423.5559832,0
+VOD.US,D,20160606,000000,22.1859,22.4072,22.1784,22.339,4341951.3700968,0
+VOD.US,D,20160607,000000,22.3493,22.5006,22.3427,22.4474,4407278.7419118,0
+VOD.US,D,20160608,000000,22.3679,22.4399,22.3007,22.3679,4234100.7589462,0
+VOD.US,D,20160609,000000,22.0775,22.1307,21.8086,21.8665,6095097.2241406,0
+VOD.US,D,20160610,000000,21.181,21.2996,21.0447,21.1604,8724240.4407243,0
+VOD.US,D,20160613,000000,20.7132,20.8822,20.7057,20.8,11538472.344893,0
+VOD.US,D,20160614,000000,20.6104,20.6861,20.3527,20.5843,11369375.247956,0
+VOD.US,D,20160615,000000,20.7328,20.8149,20.5562,20.6104,6438931.4145276,0
+VOD.US,D,20160616,000000,20.3125,20.7132,20.1005,20.6917,9313016.6707309,0
+VOD.US,D,20160617,000000,20.8485,21.0036,20.6786,20.984,6747199.4677916,0
+VOD.US,D,20160620,000000,21.8936,21.9524,21.6087,21.6358,9289210.2529397,0
+VOD.US,D,20160621,000000,21.5621,21.7712,21.4658,21.6161,6135816.1357513,0
+VOD.US,D,20160622,000000,21.7647,22.0364,21.7235,21.7385,6265019.921478,0
+VOD.US,D,20160623,000000,22.1719,22.1859,21.8198,22.0421,8146360.8510307,0
+VOD.US,D,20160624,000000,20.2117,20.8944,20.1958,20.4824,22090866.202948,0
+VOD.US,D,20160627,000000,19.4235,19.5533,18.9556,19.219,26924816.517125,0
+VOD.US,D,20160628,000000,20.1958,20.1958,19.8932,20.1351,14337677.465107,0
+VOD.US,D,20160629,000000,20.5973,20.7057,20.4003,20.448,10112155.026282,0
+VOD.US,D,20160630,000000,20.448,20.97,20.3938,20.97,8869277.3360884,0
+VOD.US,D,20160701,000000,20.8822,20.9952,20.8336,20.9429,4838007.6422181,0
+VOD.US,D,20160705,000000,20.461,20.6515,20.448,20.5217,6234224.276945,0
+VOD.US,D,20160706,000000,19.9735,20.2219,19.8092,20.2117,8409293.6978343,0
+VOD.US,D,20160707,000000,20.3742,20.3845,20.0119,20.1005,5384760.7047275,0
+VOD.US,D,20160708,000000,20.4339,20.4414,20.3097,20.3461,5177233.0334789,0
+VOD.US,D,20160711,000000,20.4563,20.7664,20.4199,20.6786,7006074.986554,0
+VOD.US,D,20160712,000000,20.6254,21.0447,20.5366,20.9765,14781842.985171,0
+VOD.US,D,20160713,000000,20.8,21.0447,20.7738,20.7738,8610580.643872,0
+VOD.US,D,20160714,000000,20.9569,20.9737,20.7468,20.8485,6570027.3350256,0
+VOD.US,D,20160715,000000,20.7607,20.8477,20.6749,20.8066,6143783.0189992,0
+VOD.US,D,20160718,000000,20.6515,20.7664,20.5366,20.7,5383492.8566407,0
+VOD.US,D,20160719,000000,20.4414,20.5087,20.2779,20.3396,8208563.5769698,0
+VOD.US,D,20160720,000000,20.4227,20.5291,20.3434,20.4824,4009372.5439327,0
+VOD.US,D,20160721,000000,20.3396,20.5768,20.306,20.4414,5093019.6509323,0
+VOD.US,D,20160722,000000,21.2286,21.3576,21.2016,21.2763,9917841.244721,0
+VOD.US,D,20160725,000000,21.181,21.337,21.1371,21.2706,5338582.7647837,0
+VOD.US,D,20160726,000000,21.167,21.2464,20.97,21.0792,3806037.123748,0
+VOD.US,D,20160727,000000,21.181,21.2342,20.9298,21.1268,4273957.6623561,0
+VOD.US,D,20160728,000000,20.9504,20.9644,20.7944,20.9027,5609488.919741,0
+VOD.US,D,20160729,000000,20.8214,21.0718,20.7262,20.9765,3668630.8748925,0
+VOD.US,D,20160801,000000,20.856,21.0661,20.8289,20.8766,3553083.2265395,0
+VOD.US,D,20160802,000000,20.8485,20.9158,20.7468,20.8944,5238603.7341109,0
+VOD.US,D,20160803,000000,20.8214,21.1875,20.8149,21.1735,8412506.1507568,0
+VOD.US,D,20160804,000000,21.0111,21.1268,20.9102,21.0792,6315348.3505977,0
+VOD.US,D,20160805,000000,21.0111,21.167,20.97,21.1203,4477984.8307368,0
+VOD.US,D,20160808,000000,20.841,21.0558,20.8336,20.998,4866495.6747352,0
+VOD.US,D,20160809,000000,20.7878,21.0111,20.7664,20.9569,4688882.3651011,0
+VOD.US,D,20160810,000000,20.8822,20.9429,20.8,20.8822,4699890.370449,0
+VOD.US,D,20160811,000000,20.9765,21.2706,20.9363,21.2016,4345238.7802542,0
+VOD.US,D,20160812,000000,21.3052,21.3649,21.1707,21.1875,2828969.5673593,0
+VOD.US,D,20160815,000000,21.195,21.337,21.1735,21.2763,5849266.4058789,0
+VOD.US,D,20160816,000000,21.181,21.2968,21.139,21.1875,5029327.4176548,0
+VOD.US,D,20160817,000000,21.3313,21.337,21.1054,21.2819,3140331.2127877,0
+VOD.US,D,20160818,000000,21.2968,21.5135,21.2706,21.5079,3780098.7080339,0
+VOD.US,D,20160819,000000,21.2221,21.2968,21.1007,21.2548,4913059.1090296,0
+VOD.US,D,20160822,000000,21.1735,21.2763,21.1165,21.2548,4295527.1420956,0
+VOD.US,D,20160823,000000,21.4584,21.5004,21.2884,21.3099,3432954.6203189,0
+VOD.US,D,20160824,000000,21.323,21.3706,21.2623,21.3099,3972269.7834951,0
+VOD.US,D,20160825,000000,21.2706,21.2763,21.0886,21.1119,3092165.8353025,0
+VOD.US,D,20160826,000000,21.1735,21.378,20.941,21.0382,4721040.0896733,0
+VOD.US,D,20160829,000000,21.0111,21.1268,20.9915,21.0718,1825589.8798998,0
+VOD.US,D,20160830,000000,20.9363,20.9915,20.7328,20.7944,5275274.9550393,0
+VOD.US,D,20160831,000000,20.9363,20.9606,20.7468,20.8066,4580688.0214878,0
+VOD.US,D,20160901,000000,20.6459,20.6655,20.4227,20.502,4805268.4636669,0
+VOD.US,D,20160902,000000,20.8289,21.0186,20.7468,20.9765,5400347.5263076,0
+VOD.US,D,20160906,000000,20.7403,20.8485,20.7,20.8289,4202867.1499981,0
+VOD.US,D,20160907,000000,20.7262,20.7645,20.4676,20.5217,5969790.1438089,0
+VOD.US,D,20160908,000000,20.4003,20.5394,20.3742,20.4955,6701064.3605534,0
+VOD.US,D,20160909,000000,20.4003,20.4003,20.108,20.1426,8000338.8034369,0
+VOD.US,D,20160912,000000,20.2574,20.7132,20.2079,20.6786,12959460.204105,0
+VOD.US,D,20160913,000000,20.3657,20.3657,20.0044,20.1351,10488821.556354,0
+VOD.US,D,20160914,000000,19.897,20.1005,19.8503,20.0016,9431618.2909956,0
+VOD.US,D,20160915,000000,19.9577,20.1547,19.9091,20.0734,8698234.5634986,0
+VOD.US,D,20160916,000000,19.7951,19.8157,19.5785,19.6812,12460307.127367,0
+VOD.US,D,20160919,000000,20.0016,20.0119,19.8036,19.8269,5139548.8190623,0
+VOD.US,D,20160920,000000,20.0267,20.0352,19.8671,19.967,7708485.3137894,0
+VOD.US,D,20160921,000000,20.0734,20.2985,20.0016,20.2779,7514424.2451921,0
+VOD.US,D,20160922,000000,20.2854,20.32,20.0734,20.1164,6586918.4124923,0
+VOD.US,D,20160923,000000,19.7615,19.8167,19.7223,19.7896,9301517.1600859,0
+VOD.US,D,20160926,000000,19.6532,19.7774,19.5729,19.7344,6718940.5902496,0
+VOD.US,D,20160927,000000,19.6345,19.911,19.5841,19.8699,5330600.8900889,0
+VOD.US,D,20160928,000000,19.9922,20.0734,19.8932,20.0202,5940470.0859849,0
+VOD.US,D,20160929,000000,20.0631,20.0679,19.6999,19.769,7044828.9477938,0
+VOD.US,D,20160930,000000,19.9045,19.9249,19.7494,19.7896,6736382.0679838,0
+VOD.US,D,20161003,000000,19.7774,19.911,19.7195,19.8167,6546733.8388843,0
+VOD.US,D,20161004,000000,20.0538,20.15,19.8372,19.897,6957917.1047922,0
+VOD.US,D,20161005,000000,19.7951,19.8307,19.6812,19.7559,5458399.7630708,0
+VOD.US,D,20161006,000000,19.3899,19.4907,19.3282,19.3824,8197718.3359033,0
+VOD.US,D,20161007,000000,19.1975,19.2461,19.092,19.1527,9086556.9435922,0
+VOD.US,D,20161010,000000,19.1844,19.3068,19.1527,19.1844,7969303.2957523,0
+VOD.US,D,20161011,000000,19.2395,19.2526,18.8734,18.908,8741917.4983392,0
+VOD.US,D,20161012,000000,18.9612,18.9818,18.7772,18.9211,8222348.2124603,0
+VOD.US,D,20161013,000000,18.7586,18.9472,18.7016,18.9211,7542632.7943049,0
+VOD.US,D,20161014,000000,19.0014,19.0564,18.8734,18.8734,5977924.0746088,0
+VOD.US,D,20161017,000000,18.8118,18.9126,18.7772,18.88,6501573.1756993,0
+VOD.US,D,20161018,000000,19.1975,19.2526,19.0966,19.1106,7066152.1394759,0
+VOD.US,D,20161019,000000,18.9126,18.9836,18.8464,18.8464,5665130.7459945,0
+VOD.US,D,20161020,000000,18.8193,18.9388,18.7978,18.8865,5407223.2463795,0
+VOD.US,D,20161021,000000,18.7511,18.88,18.724,18.8464,4669944.9551228,0
+VOD.US,D,20161024,000000,18.8118,18.8464,18.7586,18.7847,5871377.7193448,0
+VOD.US,D,20161025,000000,19.0014,19.0424,18.8669,18.9472,6805408.0439302,0
+VOD.US,D,20161026,000000,18.8669,19.0845,18.8576,18.9818,7375171.9067238,0
+VOD.US,D,20161027,000000,19.0509,19.0621,18.908,18.908,5687721.7857635,0
+VOD.US,D,20161028,000000,19.0145,19.0938,18.9612,18.9949,7172083.8454141,0
+VOD.US,D,20161031,000000,18.8323,18.9686,18.7978,18.8996,3829908.8614154,0
+VOD.US,D,20161101,000000,18.8118,18.8323,18.6017,18.6633,7503114.2692695,0
+VOD.US,D,20161102,000000,18.7707,18.7707,18.5111,18.5176,6321550.5263735,0
+VOD.US,D,20161103,000000,18.7109,18.7772,18.5466,18.569,7062789.7720836,0
+VOD.US,D,20161104,000000,18.5176,18.5802,18.4037,18.4112,10266179.294105,0
+VOD.US,D,20161107,000000,18.4112,18.5074,18.3299,18.4532,7285202.8793577,0
+VOD.US,D,20161108,000000,18.3972,18.569,18.3495,18.5176,4955910.0185633,0
+VOD.US,D,20161109,000000,18.2888,18.668,18.2356,18.5877,12017943.793393,0
+VOD.US,D,20161110,000000,18.1935,18.2281,17.862,17.9769,17528131.510028,0
+VOD.US,D,20161111,000000,17.9348,17.9685,17.6846,17.7808,8593336.1965838,0
+VOD.US,D,20161114,000000,17.6977,17.7042,17.4876,17.5689,9375422.8520218,0
+VOD.US,D,20161115,000000,17.4147,17.4483,17.2224,17.3988,12800755.392373,0
+VOD.US,D,20161116,000000,17.3381,17.5763,17.3381,17.468,14497326.737999,0
+VOD.US,D,20161117,000000,17.6314,17.721,17.5968,17.6846,10634665.84822,0
+VOD.US,D,20161118,000000,17.4595,17.5221,17.3717,17.4418,7206559.8901787,0
+VOD.US,D,20161121,000000,17.4259,17.509,17.2906,17.3185,8498452.1162463,0
+VOD.US,D,20161122,000000,17.3643,17.454,17.3102,17.4278,8312995.0673932,0
+VOD.US,D,20161123,000000,17.0683,17.27,17.0132,17.2204,12213611.088451,0
+VOD.US,D,20161125,000000,17.3802,17.4427,17.3447,17.4352,4314656.2284317,0
+VOD.US,D,20161128,000000,17.1233,17.1514,16.9646,16.9786,11953718.29293,0
+VOD.US,D,20161129,000000,17.0206,17.0794,16.9356,16.9506,9441943.1146887,0
+VOD.US,D,20161130,000000,17.2074,17.2307,16.916,16.916,10647439.631858,0
+VOD.US,D,20161201,000000,17.0132,17.0262,16.7283,16.8189,12500709.076955,0
+VOD.US,D,20161202,000000,16.8684,17.0477,16.8395,16.9188,9569661.6763474,0
+VOD.US,D,20161205,000000,17.1308,17.1364,16.8189,16.8395,12332668.877031,0
+VOD.US,D,20161206,000000,16.9581,17.0337,16.847,16.9581,7379637.2162861,0
+VOD.US,D,20161207,000000,17.1103,17.2887,17.0477,17.2821,9002791.1628195,0
+VOD.US,D,20161208,000000,17.2475,17.3717,17.2131,17.3241,7383272.6421767,0
+VOD.US,D,20161209,000000,17.3587,17.4623,17.2625,17.4427,7125206.6615508,0
+VOD.US,D,20161212,000000,17.3988,17.5175,17.2934,17.3241,9038056.4001854,0
+VOD.US,D,20161213,000000,17.566,17.7323,17.5175,17.6146,9842949.329738,0
+VOD.US,D,20161214,000000,17.6426,17.6426,17.3307,17.3867,8719427.1154286,0
+VOD.US,D,20161215,000000,17.27,17.2887,17.0683,17.0804,8315415.1152614,0
+VOD.US,D,20161216,000000,17.3241,17.4838,17.2354,17.4708,13342787.219904,0
+VOD.US,D,20161219,000000,17.454,17.4979,17.3745,17.3933,7349582.5775604,0
+VOD.US,D,20161220,000000,17.3307,17.3307,17.1925,17.227,6942169.660566,0
+VOD.US,D,20161221,000000,17.242,17.2821,17.1233,17.1589,7270475.9243431,0
+VOD.US,D,20161222,000000,17.1589,17.1719,17.0683,17.1103,7106845.3514633,0
+VOD.US,D,20161223,000000,17.1159,17.1439,17.0132,17.0608,5253473.1078717,0
+VOD.US,D,20161227,000000,17.0804,17.0954,16.9581,16.9852,6836240.0962631,0
+VOD.US,D,20161228,000000,16.9431,16.9786,16.8395,16.8796,9835870.1543143,0
+VOD.US,D,20161229,000000,17.0533,17.0683,16.916,16.9786,12314009.879639,0
+VOD.US,D,20161230,000000,17.0262,17.0375,16.861,16.9077,9183292.4676308,0
+VOD.US,D,20170103,000000,17.1925,17.3241,17.1233,17.2756,11029171.129372,0
+VOD.US,D,20170104,000000,17.4708,17.6921,17.454,17.6697,9459928.5677843,0
+VOD.US,D,20170105,000000,17.9115,18.2309,17.905,18.2048,11837424.284681,0
+VOD.US,D,20170106,000000,18.1273,18.2234,18.0778,18.1543,9228331.0576047,0
+VOD.US,D,20170109,000000,17.7742,17.7827,17.6575,17.7042,8651209.6068009,0
+VOD.US,D,20170110,000000,18.0918,18.1142,17.933,18.0171,10530874.706746,0
+VOD.US,D,20170111,000000,18.1058,18.3719,18.0544,18.357,11794619.420306,0
+VOD.US,D,20170112,000000,18.273,18.4886,18.2309,18.4457,11317142.905071,0
+VOD.US,D,20170113,000000,18.3215,18.4251,18.2823,18.3626,8472761.0594071,0
+VOD.US,D,20170117,000000,17.9619,18.1824,17.9619,18.1628,14515663.41928,0
+VOD.US,D,20170118,000000,18.0087,18.0647,17.9545,17.9741,8607595.2042894,0
+VOD.US,D,20170119,000000,17.8648,17.9396,17.8153,17.8845,8283306.6483007,0
+VOD.US,D,20170120,000000,17.8565,17.8919,17.7976,17.849,5917781.6018107,0
+VOD.US,D,20170123,000000,17.877,17.9882,17.7659,17.947,5961858.5975431,0
+VOD.US,D,20170124,000000,17.4979,17.6426,17.3988,17.6146,11252390.562329,0
+VOD.US,D,20170125,000000,17.1644,17.1794,16.9917,17.1644,17830389.063873,0
+VOD.US,D,20170126,000000,17.0608,17.1037,16.9786,17.058,9219766.6581132,0
+VOD.US,D,20170127,000000,17.0057,17.0888,16.9702,17.0132,6661081.1006619,0
+VOD.US,D,20170130,000000,17.27,17.3176,17.1589,17.2354,9071253.8886869,0
+VOD.US,D,20170131,000000,17.1364,17.27,17.1308,17.2354,7462676.9826983,0
+VOD.US,D,20170201,000000,17.2971,17.3008,17.0776,17.1644,6791246.4806301,0
+VOD.US,D,20170202,000000,17.0262,17.1364,17.0019,17.0888,8118687.7107383,0
+VOD.US,D,20170203,000000,17.0402,17.1308,17.0132,17.0477,6026489.9378916,0
+VOD.US,D,20170206,000000,16.8684,16.9301,16.8339,16.902,7313845.109615,0
+VOD.US,D,20170207,000000,16.8871,16.9581,16.8255,16.9235,6840279.2204044,0
+VOD.US,D,20170208,000000,17.2074,17.2821,17.1439,17.2131,8445870.6868102,0
+VOD.US,D,20170209,000000,17.5389,17.5529,17.4427,17.5044,8692943.6535352,0
+VOD.US,D,20170210,000000,17.3241,17.4073,17.2821,17.3036,5797903.5669182,0
+VOD.US,D,20170213,000000,17.3531,17.3643,17.186,17.2971,4374860.8086528,0
+VOD.US,D,20170214,000000,17.227,17.27,17.1514,17.2204,4445688.9706889,0
+VOD.US,D,20170215,000000,17.1159,17.3344,17.0804,17.3241,5639442.9016083,0
+VOD.US,D,20170216,000000,17.4194,17.4979,17.3933,17.454,5908878.8239448,0
+VOD.US,D,20170217,000000,17.227,17.3933,17.1617,17.3802,6286335.6174366,0
+VOD.US,D,20170221,000000,17.6015,17.6641,17.525,17.6482,7093498.6803878,0
+VOD.US,D,20170222,000000,17.6921,17.7117,17.5875,17.6482,5616196.5214432,0
+VOD.US,D,20170223,000000,17.7537,17.8565,17.6977,17.8377,6114955.53729,0
+VOD.US,D,20170224,000000,17.7939,17.8994,17.7537,17.8098,6121523.932699,0
+VOD.US,D,20170227,000000,17.5389,17.6398,17.5212,17.5875,5090931.5565326,0
+VOD.US,D,20170228,000000,17.6921,17.7435,17.5594,17.5875,4894881.9795763,0
+VOD.US,D,20170301,000000,17.4623,17.594,17.4352,17.4979,4756876.0728418,0
+VOD.US,D,20170302,000000,17.4427,17.5464,17.4176,17.467,4465682.2068612,0
+VOD.US,D,20170303,000000,17.4427,17.5081,17.3587,17.4894,6016474.5804969,0
+VOD.US,D,20170306,000000,17.4352,17.4352,17.3643,17.3933,4104778.1124614,0
+VOD.US,D,20170307,000000,17.3176,17.3933,17.2831,17.3307,3872632.3436498,0
+VOD.US,D,20170308,000000,17.4427,17.454,17.3176,17.3447,6488750.1344502,0
+VOD.US,D,20170309,000000,17.4352,17.454,17.3447,17.4352,6214001.8857976,0
+VOD.US,D,20170310,000000,17.3867,17.5155,17.3802,17.4894,5511441.6440923,0
+VOD.US,D,20170313,000000,17.5119,17.5389,17.4352,17.5175,6190830.4628673,0
+VOD.US,D,20170314,000000,17.4764,17.5119,17.4194,17.4427,4783375.5969999,0
+VOD.US,D,20170315,000000,17.4979,18.0367,17.4708,17.9115,17674850.659906,0
+VOD.US,D,20170316,000000,18.0582,18.2664,18.0497,18.259,10765506.914119,0
+VOD.US,D,20170317,000000,18.2926,18.4102,18.216,18.3747,7336800.2273817,0
+VOD.US,D,20170320,000000,18.3906,18.4579,18.2505,18.328,6356859.6672627,0
+VOD.US,D,20170321,000000,18.5092,18.5288,18.3346,18.357,7434976.0011473,0
+VOD.US,D,20170322,000000,18.2132,18.3832,18.1058,18.3626,10582404.593258,0
+VOD.US,D,20170323,000000,18.357,18.6465,18.3402,18.5354,9723449.2934726,0
+VOD.US,D,20170324,000000,18.5643,18.6735,18.4971,18.6054,8099608.9528314,0
+VOD.US,D,20170327,000000,18.583,18.6735,18.5438,18.6269,5628146.846315,0
+VOD.US,D,20170328,000000,18.4858,18.5456,18.4251,18.4382,5372612.2785921,0
+VOD.US,D,20170329,000000,18.3476,18.47,18.3346,18.4382,4684642.998061,0
+VOD.US,D,20170330,000000,18.273,18.357,18.216,18.3066,5221904.333002,0
+VOD.US,D,20170331,000000,18.287,18.4037,18.259,18.2926,5542730.9355578,0
+VOD.US,D,20170403,000000,18.273,18.3009,18.0946,18.1899,4484582.138222,0
+VOD.US,D,20170404,000000,18.0918,18.1628,18.0311,18.0993,4434659.5489882,0
+VOD.US,D,20170405,000000,18.1628,18.1824,18.0404,18.0497,4172300.6604402,0
+VOD.US,D,20170406,000000,17.9115,17.9545,17.8443,17.8714,4760623.9345848,0
+VOD.US,D,20170407,000000,17.7117,17.7659,17.6763,17.7117,6000442.2987781,0
+VOD.US,D,20170410,000000,17.8219,17.8686,17.7742,17.8098,4691799.2723547,0
+VOD.US,D,20170411,000000,17.9115,17.933,17.7388,17.8845,4642392.8172239,0
+VOD.US,D,20170412,000000,17.933,18.0133,17.877,18.0021,5995104.2728385,0
+VOD.US,D,20170413,000000,17.9274,17.9882,17.8565,17.8565,4271718.5826691,0
+VOD.US,D,20170417,000000,17.9619,18.0087,17.905,17.9882,4060722.5330818,0
+VOD.US,D,20170418,000000,18.0226,18.0367,17.877,18.0311,3645745.3602723,0
+VOD.US,D,20170419,000000,18.0582,18.0993,17.8994,17.9274,4476113.0415006,0
+VOD.US,D,20170420,000000,17.933,18.0171,17.9115,17.947,3087485.2913944,0
+VOD.US,D,20170421,000000,17.9545,17.9666,17.8462,17.877,3816365.1598939,0
+VOD.US,D,20170424,000000,18.1488,18.2394,18.1338,18.2309,5504981.4012652,0
+VOD.US,D,20170425,000000,18.3131,18.3206,18.2103,18.2234,7261247.6179143,0
+VOD.US,D,20170426,000000,18.273,18.3906,18.259,18.3243,5717950.9677645,0
+VOD.US,D,20170427,000000,18.357,18.3972,18.3009,18.3215,4732583.5038416,0
+VOD.US,D,20170428,000000,17.9965,18.1488,17.9237,18.1273,5657079.2681531,0
+VOD.US,D,20170501,000000,18.1628,18.1684,18.0861,18.1403,3727594.3774679,0
+VOD.US,D,20170502,000000,18.2795,18.3747,18.2505,18.3402,5202709.9267898,0
+VOD.US,D,20170503,000000,18.4737,18.5008,18.3318,18.3682,5033420.0826782,0
+VOD.US,D,20170504,000000,18.3972,18.5288,18.3066,18.5149,4341438.4484468,0
+VOD.US,D,20170505,000000,18.6735,18.7006,18.6007,18.6951,6562992.0631252,0
+VOD.US,D,20170508,000000,18.8482,18.8482,18.6054,18.6605,3598646.5171574,0
+VOD.US,D,20170509,000000,18.5989,18.6605,18.4933,18.653,6691505.1714736,0
+VOD.US,D,20170510,000000,18.7427,18.8744,18.7006,18.7772,6146539.3036067,0
+VOD.US,D,20170511,000000,18.6465,18.7156,18.5989,18.6465,5407941.7650165,0
+VOD.US,D,20170512,000000,19.0331,19.1359,18.9565,19.0901,7703039.1352681,0
+VOD.US,D,20170515,000000,19.0135,19.1527,18.9781,19.0901,3961256.424059,0
+VOD.US,D,20170516,000000,19.9203,20.0099,19.7671,19.8577,9729864.5619589,0
+VOD.US,D,20170517,000000,20.0594,20.2042,19.953,19.9605,10421674.865368,0
+VOD.US,D,20170518,000000,20.0594,20.1379,19.9698,20.0791,8382460.0785723,0
+VOD.US,D,20170519,000000,20.1603,20.2172,20.0977,20.1958,6648631.7747694,0
+VOD.US,D,20170522,000000,20.4648,20.6272,20.4545,20.5012,8661420.9238241,0
+VOD.US,D,20170523,000000,20.5012,20.5283,20.4049,20.419,4920925.3354192,0
+VOD.US,D,20170524,000000,20.4881,20.5357,20.432,20.5077,4924170.9836887,0
+VOD.US,D,20170525,000000,20.7085,20.7486,20.6468,20.7019,8233118.4962919,0
+VOD.US,D,20170526,000000,20.5628,20.7579,20.5562,20.7486,10437812.087215,0
+VOD.US,D,20170530,000000,20.6272,20.7365,20.5936,20.6674,12391630.237971,0
+VOD.US,D,20170531,000000,20.9308,21.0307,20.7785,20.9438,12206260.996165,0
+VOD.US,D,20170601,000000,21.0064,21.0213,20.7188,20.8196,6184583.3127507,0
+VOD.US,D,20170602,000000,20.7486,20.8944,20.6879,20.8944,5298983.9284253,0
+VOD.US,D,20170605,000000,20.8196,20.9373,20.8046,20.8896,3538080.0005737,0
+VOD.US,D,20170606,000000,20.716,20.9158,20.7019,20.8551,5629601.0166713,0
+VOD.US,D,20170607,000000,20.9494,20.9933,20.7561,20.8495,5358464.6359213,0
+VOD.US,D,20170608,000000,20.7057,20.7188,20.5609,20.6048,5170429.058189,0
+VOD.US,D,20170609,000000,20.5049,20.5983,20.376,20.447,5945695.6760723,0
+VOD.US,D,20170612,000000,20.7188,20.8131,20.6842,20.7561,6059086.6976966,0
+VOD.US,D,20170613,000000,20.8784,20.8784,20.7477,20.8289,3328337.8784437,0
+VOD.US,D,20170614,000000,20.9074,20.9494,20.6767,20.7336,4341153.6109544,0
+VOD.US,D,20170615,000000,20.5049,20.6272,20.4844,20.5702,5947017.0650411,0
+VOD.US,D,20170616,000000,20.6693,20.785,20.5898,20.7561,6781830.7811141,0
+VOD.US,D,20170619,000000,20.7561,20.7916,20.6907,20.7336,3834988.8203035,0
+VOD.US,D,20170620,000000,20.7477,20.7636,20.4395,20.4899,4798912.0901508,0
+VOD.US,D,20170621,000000,20.5479,20.6123,20.4927,20.5123,4106578.1569156,0
+VOD.US,D,20170622,000000,20.6693,20.6954,20.5983,20.6562,3549452.0839194,0
+VOD.US,D,20170623,000000,20.7132,20.8131,20.6842,20.7281,2662256.1104915,0
+VOD.US,D,20170626,000000,20.8784,20.9214,20.6693,20.6842,4920954.2474955,0
+VOD.US,D,20170627,000000,20.5702,20.6767,20.5413,20.5796,4968119.4813042,0
+VOD.US,D,20170628,000000,20.6767,20.7991,20.6478,20.7561,5587488.9713098,0
+VOD.US,D,20170629,000000,20.785,20.8009,20.5656,20.6337,5094048.7066851,0
+VOD.US,D,20170630,000000,20.7057,20.7132,20.5189,20.6403,3982704.9014051,0
+VOD.US,D,20170703,000000,20.5479,20.6618,20.5479,20.6048,2625225.0948358,0
+VOD.US,D,20170705,000000,20.5255,20.6189,20.4899,20.5479,4241511.8878385,0
+VOD.US,D,20170706,000000,20.5898,20.5983,20.4899,20.5255,2891314.7120446,0
+VOD.US,D,20170707,000000,20.5123,20.6272,20.461,20.6048,2958174.4239036,0
+VOD.US,D,20170710,000000,20.5479,20.6907,20.5245,20.6337,2332649.8740984,0
+VOD.US,D,20170711,000000,20.4554,20.4844,20.3396,20.3825,4434801.9677344,0
+VOD.US,D,20170712,000000,20.6272,20.8177,20.6123,20.7636,5012536.9970464,0
+VOD.US,D,20170713,000000,20.9214,20.9429,20.7477,20.8784,3260041.1293107,0
+VOD.US,D,20170714,000000,20.842,20.928,20.8056,20.9074,3139569.8614451,0
+VOD.US,D,20170717,000000,20.9494,21.0792,20.9494,20.9858,2570701.2021993,0
+VOD.US,D,20170718,000000,20.87,20.9494,20.7991,20.9354,2691610.43448,0
+VOD.US,D,20170719,000000,21.1147,21.1222,21.0297,21.0718,3247046.757239,0
+VOD.US,D,20170720,000000,21.2305,21.2949,21.1371,21.237,4222060.4853926,0
+VOD.US,D,20170721,000000,21.5116,21.5247,21.2949,21.3893,4793289.2267188,0
+VOD.US,D,20170724,000000,21.0578,21.0942,20.9429,21.0503,3997741.3227179,0
+VOD.US,D,20170725,000000,21.0718,21.1016,20.8924,20.9074,2508281.1002792,0
+VOD.US,D,20170726,000000,20.913,20.9933,20.8784,20.9494,3567510.3526145,0
+VOD.US,D,20170727,000000,21.3603,21.3734,21.0708,21.2081,4772077.4000713,0
+VOD.US,D,20170728,000000,20.9569,21.1792,20.9494,21.1511,3163506.9189885,0
+VOD.US,D,20170731,000000,21.251,21.3444,21.2043,21.323,2737058.0767927,0
+VOD.US,D,20170801,000000,21.4584,21.4677,21.2874,21.2949,2582562.6492069,0
+VOD.US,D,20170802,000000,21.2744,21.3155,21.1754,21.3155,2304335.3140392,0
+VOD.US,D,20170803,000000,21.266,21.4677,21.2305,21.3893,2354836.144799,0
+VOD.US,D,20170804,000000,21.4014,21.4462,21.3734,21.4173,4314445.2773564,0
+VOD.US,D,20170807,000000,21.5405,21.5536,21.4584,21.4818,2731330.2732318,0
+VOD.US,D,20170808,000000,21.2874,21.3893,21.2417,21.28,2755493.2732975,0
+VOD.US,D,20170809,000000,21.4173,21.5405,21.3556,21.4248,4984053.2478,0
+VOD.US,D,20170810,000000,21.1875,21.1875,21.0297,21.0362,3707945.944576,0
+VOD.US,D,20170811,000000,20.9074,20.9354,20.7477,20.8336,7735460.2809799,0
+VOD.US,D,20170814,000000,20.8999,21.0895,20.8794,21.0428,3967567.8232341,0
+VOD.US,D,20170815,000000,20.842,20.8924,20.7421,20.857,3720547.3265735,0
+VOD.US,D,20170816,000000,20.8131,20.8784,20.7916,20.842,3436509.7348866,0
+VOD.US,D,20170817,000000,20.8289,20.857,20.5189,20.5189,4889773.1086118,0
+VOD.US,D,20170818,000000,20.5702,20.6048,20.4751,20.5123,4309716.5466545,0
+VOD.US,D,20170821,000000,20.6403,20.7057,20.5898,20.6189,3201458.8378153,0
+VOD.US,D,20170822,000000,20.6478,20.7477,20.6123,20.6992,3258892.141982,0
+VOD.US,D,20170823,000000,20.6048,20.6272,20.5479,20.5702,3277598.2553499,0
+VOD.US,D,20170824,000000,20.5702,20.5936,20.4965,20.5329,2913103.7094004,0
+VOD.US,D,20170825,000000,20.5768,20.6907,20.5554,20.6272,2776770.4198211,0
+VOD.US,D,20170828,000000,20.6478,20.7057,20.5768,20.6272,1994554.1954487,0
+VOD.US,D,20170829,000000,20.3966,20.5255,20.3966,20.447,3248155.0534973,0
+VOD.US,D,20170830,000000,20.5843,20.6674,20.5413,20.6337,4551231.9698234,0
+VOD.US,D,20170831,000000,20.6618,20.87,20.6618,20.857,2690209.8050058,0
+VOD.US,D,20170901,000000,20.913,20.9214,20.7057,20.7281,4116541.0442461,0
+VOD.US,D,20170905,000000,20.5898,20.6189,20.3434,20.3966,3759426.5734773,0
+VOD.US,D,20170906,000000,20.5479,20.5898,20.4676,20.4899,3907204.7620021,0
+VOD.US,D,20170907,000000,20.6123,20.6123,20.4395,20.461,4055218.5304078,0
+VOD.US,D,20170908,000000,20.5049,20.5479,20.447,20.4751,2142861.367888,0
+VOD.US,D,20170911,000000,20.5983,20.8214,20.5983,20.7767,2652790.0825465,0
+VOD.US,D,20170912,000000,20.6618,20.8056,20.6562,20.7477,2519495.7734317,0
+VOD.US,D,20170913,000000,20.7336,20.7991,20.6562,20.6767,2506871.9042638,0
+VOD.US,D,20170914,000000,20.5768,20.6123,20.4676,20.5413,2279460.2202424,0
+VOD.US,D,20170915,000000,20.447,20.4899,20.3677,20.4751,5400591.6727298,0
+VOD.US,D,20170918,000000,20.5898,20.7235,20.4899,20.5609,3750819.3412802,0
+VOD.US,D,20170919,000000,20.5898,20.8018,20.573,20.7336,3335405.2748734,0
+VOD.US,D,20170920,000000,20.8289,20.8635,20.6123,20.7336,3373902.2398793,0
+VOD.US,D,20170921,000000,20.4844,20.6337,20.4731,20.5609,2250822.2732557,0
+VOD.US,D,20170922,000000,20.5768,20.6562,20.5189,20.5768,2910213.5725879,0
+VOD.US,D,20170925,000000,20.5189,20.6337,20.5012,20.5479,3827215.7550486,0
+VOD.US,D,20170926,000000,20.4965,20.532,20.3677,20.4638,2799907.5765868,0
+VOD.US,D,20170927,000000,20.4049,20.461,20.3107,20.376,3329677.4713124,0
+VOD.US,D,20170928,000000,20.1005,20.2387,20.0716,20.1594,5680514.112223,0
+VOD.US,D,20170929,000000,20.3321,20.4638,20.2668,20.447,3121869.2458419,0
+VOD.US,D,20171002,000000,20.4106,20.447,20.3107,20.3825,3635867.0675355,0
+VOD.US,D,20171003,000000,20.3246,20.419,20.3181,20.4003,4747064.1707988,0
+VOD.US,D,20171004,000000,20.4049,20.4106,20.1967,20.2462,3360331.7679168,0
+VOD.US,D,20171005,000000,20.0716,20.3396,20.0604,20.2229,6227335.7070613,0
+VOD.US,D,20171006,000000,20.2229,20.2322,20.0884,20.1659,3416067.8261228,0
+VOD.US,D,20171009,000000,20.2668,20.2752,20.1295,20.1594,2945658.7073174,0
+VOD.US,D,20171010,000000,20.3825,20.5898,20.376,20.5413,4783610.1060632,0
+VOD.US,D,20171011,000000,20.6693,20.7132,20.602,20.6767,4238195.5656048,0
+VOD.US,D,20171012,000000,20.6907,20.8999,20.6189,20.8784,6860924.5845198,0
+VOD.US,D,20171013,000000,21.0064,21.0222,20.8635,20.9214,3318402.8323719,0
+VOD.US,D,20171016,000000,20.8784,20.9354,20.7916,20.8336,2896677.3667899,0
+VOD.US,D,20171017,000000,20.8924,20.8999,20.7477,20.8289,2281276.3269613,0
+VOD.US,D,20171018,000000,20.8214,20.857,20.7421,20.8214,3020529.2059476,0
+VOD.US,D,20171019,000000,20.857,20.9345,20.7477,20.785,2412167.7212898,0
+VOD.US,D,20171020,000000,20.913,20.913,20.7188,20.8214,2637239.6687661,0
+VOD.US,D,20171023,000000,20.8635,20.87,20.6907,20.7336,2339742.9701513,0
+VOD.US,D,20171024,000000,20.6992,20.7636,20.6478,20.6767,1937328.6299043,0
+VOD.US,D,20171025,000000,20.842,20.8607,20.5796,20.6562,4615533.4983386,0
+VOD.US,D,20171026,000000,20.6189,20.6907,20.5255,20.6048,3451246.3272599,0
+VOD.US,D,20171027,000000,20.5049,20.6683,20.4844,20.6337,2671092.4976637,0
+VOD.US,D,20171030,000000,20.7057,20.8056,20.6497,20.6767,3647158.8395583,0
+VOD.US,D,20171031,000000,20.7336,20.8495,20.6272,20.8214,2464315.4695813,0
+VOD.US,D,20171101,000000,21.1147,21.2081,21.0503,21.0652,4335376.549782,0
+VOD.US,D,20171102,000000,21.1016,21.1586,20.9933,21.0792,2813872.1094411,0
+VOD.US,D,20171103,000000,20.9644,20.9718,20.7767,20.9074,2670172.6653102,0
+VOD.US,D,20171106,000000,20.9644,20.9933,20.8849,20.9784,2781312.8282535,0
+VOD.US,D,20171107,000000,20.913,20.913,20.7384,20.7916,2832153.1082056,0
+VOD.US,D,20171108,000000,20.6478,20.7421,20.5768,20.6992,3436276.2966408,0
+VOD.US,D,20171109,000000,20.9569,21.3734,20.9383,21.3155,15340402.882988,0
+VOD.US,D,20171110,000000,21.0064,21.1296,20.9494,21.0867,11676242.671746,0
+VOD.US,D,20171113,000000,20.6337,20.7421,20.6272,20.7281,12822920.246722,0
+VOD.US,D,20171114,000000,21.5536,21.9925,21.5322,21.8973,13410242.306372,0
+VOD.US,D,20171115,000000,22.0411,22.1139,21.9701,22.057,15124656.686346,0
+VOD.US,D,20171116,000000,21.9421,22.0775,21.9272,22.0121,7302343.4573346,0
+VOD.US,D,20171117,000000,22.0206,22.2933,21.9842,22.2428,9546370.3218415,0
+VOD.US,D,20171120,000000,22.1503,22.2718,22.142,22.2213,4583920.8199455,0
+VOD.US,D,20171121,000000,22.2213,22.2577,22.1503,22.1784,5393692.3946698,0
+VOD.US,D,20171122,000000,22.1121,22.2737,22.0607,22.2363,4233821.275542,0
+VOD.US,D,20171124,000000,22.4128,22.4567,22.354,22.3764,2191942.2944561,0
+VOD.US,D,20171127,000000,22.4203,22.4352,22.2306,22.2737,3292032.8771485,0
+VOD.US,D,20171128,000000,22.1784,22.3679,22.156,22.3474,3696511.7538072,0
+VOD.US,D,20171129,000000,22.3679,22.5081,22.3679,22.3979,4102745.7005791,0
+VOD.US,D,20171130,000000,22.5379,22.6173,22.4567,22.5146,4906692.0273371,0
+VOD.US,D,20171201,000000,22.5081,22.5669,22.4156,22.4791,4198856.9379331,0
+VOD.US,D,20171204,000000,22.5799,22.6463,22.4492,22.4791,4314736.5397548,0
+VOD.US,D,20171205,000000,22.5146,22.5959,22.3782,22.3913,3387332.4347308,0
+VOD.US,D,20171206,000000,22.4128,22.4567,22.2886,22.2951,3223987.7701611,0
+VOD.US,D,20171207,000000,22.6976,22.8443,22.5884,22.7051,6090580.5153315,0
+VOD.US,D,20171208,000000,22.8228,22.8984,22.7518,22.8368,3278322.1280752,0
+VOD.US,D,20171211,000000,22.8012,22.8872,22.749,22.8582,2942159.2752672,0
+VOD.US,D,20171212,000000,23.0123,23.0702,22.8302,22.8582,4042338.7358237,0
+VOD.US,D,20171213,000000,22.8667,22.9909,22.8302,22.9199,2771836.0921321,0
+VOD.US,D,20171214,000000,22.9909,22.9909,22.8368,22.8732,2549190.61743,0
+VOD.US,D,20171215,000000,22.6836,22.7779,22.6397,22.7266,3650435.5415392,0
+VOD.US,D,20171218,000000,23.0348,23.0637,22.9618,22.9824,2624008.6459958,0
+VOD.US,D,20171219,000000,23.0123,23.1226,22.9535,23.0011,3571852.5181482,0
+VOD.US,D,20171220,000000,23.0348,23.0787,22.947,22.9685,3331119.8626746,0
+VOD.US,D,20171221,000000,23.0553,23.3532,23.0413,23.2468,5117338.9903735,0
+VOD.US,D,20171222,000000,23.2393,23.369,23.2393,23.3046,2691852.4392668,0
+VOD.US,D,20171226,000000,23.1944,23.3924,23.1944,23.3046,2508726.5604178,0
+VOD.US,D,20171227,000000,23.2757,23.3494,23.1813,23.1944,2090570.1300326,0
+VOD.US,D,20171228,000000,23.3111,23.3635,23.2757,23.3578,2250588.8350099,0
+VOD.US,D,20171229,000000,23.3279,23.3989,23.2943,23.3345,1814759.6302803,0
+VOD.US,D,20180102,000000,23.525,23.5829,23.3952,23.554,3300465.5660701,0
+VOD.US,D,20180103,000000,23.3989,23.5063,23.3111,23.3989,2974242.0426045,0
+VOD.US,D,20180104,000000,23.5035,23.6558,23.4877,23.6343,2433175.021768,0
+VOD.US,D,20180105,000000,23.7304,23.8603,23.6716,23.8313,2704914.2728499,0
+VOD.US,D,20180108,000000,23.8985,23.9565,23.794,23.8985,3585161.7106062,0
+VOD.US,D,20180109,000000,23.794,23.8696,23.723,23.8472,2693041.0468481,0
+VOD.US,D,20180110,000000,23.5166,23.525,23.144,23.1524,5027044.4344445,0
+VOD.US,D,20180111,000000,22.6546,23.0123,22.6089,22.9974,4518700.5298947,0
+VOD.US,D,20180112,000000,23.2103,23.3635,23.1813,23.3578,3961020.844178,0
+VOD.US,D,20180116,000000,23.525,23.6847,23.5166,23.6483,4614001.1582945,0
+VOD.US,D,20180117,000000,23.3868,23.4074,22.8807,22.9106,15378582.885973,0
+VOD.US,D,20180118,000000,23.0852,23.2757,23.0273,23.0992,9027685.5313339,0
+VOD.US,D,20180119,000000,23.1655,23.2533,23.0348,23.0992,4011540.9496554,0
+VOD.US,D,20180122,000000,23.3924,23.5324,23.3868,23.525,3663527.3580162,0
+VOD.US,D,20180123,000000,23.6194,23.7053,23.5166,23.6418,3132898.6675426,0
+VOD.US,D,20180124,000000,23.8014,23.8472,23.6119,23.6763,3169018.4173859,0
+VOD.US,D,20180125,000000,23.9406,23.9565,23.5035,23.554,3047450.6322561,0
+VOD.US,D,20180126,000000,23.6763,23.7053,23.5755,23.7005,2489955.1271738,0
+VOD.US,D,20180129,000000,23.5035,23.5624,23.4288,23.4746,2413216.0517603,0
+VOD.US,D,20180130,000000,23.5091,23.567,23.3924,23.4503,2999769.2643446,0
+VOD.US,D,20180131,000000,23.5091,23.6249,23.4214,23.567,3150557.5212578,0
+VOD.US,D,20180201,000000,22.5799,22.6033,22.2886,22.5379,8572984.236502,0
+VOD.US,D,20180202,000000,22.4642,23.2897,22.1784,22.7126,10870950.327213,0
+VOD.US,D,20180205,000000,21.915,21.9664,21.2427,21.2931,12861253.376628,0
+VOD.US,D,20180206,000000,21.0736,21.717,20.9718,21.6666,14083507.119058,0
+VOD.US,D,20180207,000000,21.4901,21.7245,21.3893,21.4986,8943199.0902888,0
+VOD.US,D,20180208,000000,21.5789,21.6003,20.7664,20.7738,10794377.228534,0
+VOD.US,D,20180209,000000,20.8262,20.9858,20.3863,20.8775,11730545.975948,0
+VOD.US,D,20180212,000000,20.912,20.9718,20.6749,20.8028,6248114.923382,0
+VOD.US,D,20180213,000000,20.7,20.7328,20.5993,20.716,5368757.3350851,0
+VOD.US,D,20180214,000000,20.5702,20.8775,20.5142,20.8262,5124713.7114661,0
+VOD.US,D,20180215,000000,20.9494,21.0671,20.7897,21.0334,3906602.9624879,0
+VOD.US,D,20180216,000000,21.1464,21.3958,21.139,21.1978,4198015.2752673,0
+VOD.US,D,20180220,000000,21.1679,21.195,20.9065,20.9569,4688955.1807007,0
+VOD.US,D,20180221,000000,21.0522,21.0811,20.658,20.6636,5383784.1190391,0
+VOD.US,D,20180222,000000,20.6636,20.8477,20.6497,20.7449,3126150.37477,0
+VOD.US,D,20180223,000000,21.0811,21.2174,20.9784,21.1847,3785914.3186413,0
+VOD.US,D,20180226,000000,21.2641,21.3444,21.1502,21.308,2636132.4433255,0
+VOD.US,D,20180227,000000,21.0522,21.139,20.898,20.9065,3144689.440586,0
+VOD.US,D,20180228,000000,20.8915,20.9569,20.7085,20.7085,3002329.5893239,0
+VOD.US,D,20180301,000000,20.6786,20.7225,20.306,20.4152,5848778.1130347,0
+VOD.US,D,20180302,000000,20.3863,20.532,20.2481,20.518,3983943.8374156,0
+VOD.US,D,20180305,000000,20.4899,20.8103,20.4824,20.7449,3413323.3205094,0
+VOD.US,D,20180306,000000,20.9569,20.9821,20.8477,20.8915,2524440.8092972,0
+VOD.US,D,20180307,000000,21.0447,21.0886,20.8187,20.9429,3951161.8261588,0
+VOD.US,D,20180308,000000,21.1679,21.2641,21.1091,21.1847,3736859.0916965,0
+VOD.US,D,20180309,000000,21.096,21.2567,20.998,21.2427,2157203.8993695,0
+VOD.US,D,20180312,000000,21.2202,21.2856,21.1549,21.2427,2384199.0353286,0
+VOD.US,D,20180313,000000,21.0073,21.096,20.9017,20.9494,5425970.0508178,0
+VOD.US,D,20180314,000000,21.1044,21.1138,20.8719,21.0232,3285355.2583403,0
+VOD.US,D,20180315,000000,20.8392,20.9784,20.7374,20.8028,3960880.5670671,0
+VOD.US,D,20180316,000000,20.8392,20.9644,20.7925,20.8477,4240956.1334829,0
+VOD.US,D,20180319,000000,20.8915,20.9065,20.5946,20.687,3401673.8953946,0
+VOD.US,D,20180320,000000,20.5609,20.6048,20.3778,20.4302,3476995.2082516,0
+VOD.US,D,20180321,000000,20.5702,20.7449,20.461,20.6048,5099583.7630706,0
+VOD.US,D,20180322,000000,20.1519,20.2332,19.9997,20.0119,6736131.4966558,0
+VOD.US,D,20180323,000000,20.4442,20.503,20.0491,20.0491,5257710.3332766,0
+VOD.US,D,20180326,000000,20.4152,20.4414,20.0912,20.3723,4047994.7946027,0
+VOD.US,D,20180327,000000,20.4237,20.4656,20.0865,20.1827,4911335.0926279,0
+VOD.US,D,20180328,000000,20.1229,20.4237,20.0791,20.2406,4762416.4833156,0
+VOD.US,D,20180329,000000,20.4442,20.4656,20.1976,20.3489,3787632.9809548,0
+VOD.US,D,20180402,000000,20.3284,20.3434,19.9389,20.0576,3653739.0139612,0
+VOD.US,D,20180403,000000,20.1752,20.3022,20.0445,20.2481,3146938.1576317,0
+VOD.US,D,20180404,000000,20.4078,20.73,20.3863,20.7085,4300573.905637,0
+VOD.US,D,20180405,000000,20.9494,21.1333,20.8915,21.0522,4529641.0737312,0
+VOD.US,D,20180406,000000,21.2427,21.3071,21.0232,21.0811,4879244.829567,0
+VOD.US,D,20180409,000000,21.3603,21.393,21.1624,21.1754,3149025.1812137,0
+VOD.US,D,20180410,000000,21.4771,21.6264,21.4257,21.5125,3919326.4176964,0
+VOD.US,D,20180411,000000,21.5125,21.7245,21.4986,21.5125,3865606.7091082,0
+VOD.US,D,20180412,000000,21.6863,21.816,21.6741,21.7535,2821161.1651223,0
+VOD.US,D,20180413,000000,21.8133,21.8338,21.7059,21.7749,3030213.6806914,0
+VOD.US,D,20180416,000000,21.8208,21.9729,21.7581,21.944,3606558.7887057,0
+VOD.US,D,20180417,000000,21.8991,21.9281,21.8048,21.8208,3768692.3585235,0
+VOD.US,D,20180418,000000,21.8133,21.8748,21.717,21.7535,6422892.707903,0
+VOD.US,D,20180419,000000,21.7404,21.7834,21.4986,21.549,3842958.9160044,0
+VOD.US,D,20180420,000000,21.7908,21.8926,21.6741,21.7535,8109387.6595276,0
+VOD.US,D,20180423,000000,21.8422,22.0906,21.8208,21.9953,3939325.0079569,0
+VOD.US,D,20180424,000000,21.8712,21.9561,21.7208,21.8282,4269875.7055092,0
+VOD.US,D,20180425,000000,21.5714,21.6573,21.4547,21.6377,3291770.5268265,0
+VOD.US,D,20180426,000000,21.8338,21.9412,21.7488,21.8926,3230440.5172648,0
+VOD.US,D,20180427,000000,21.3958,21.6228,21.3444,21.5863,5102960.0510923,0
+VOD.US,D,20180430,000000,21.5789,21.6526,21.506,21.5125,3659109.1644301,0
+VOD.US,D,20180501,000000,21.4108,21.4182,21.195,21.308,2657133.3188977,0
+VOD.US,D,20180502,000000,21.4547,21.535,21.2567,21.3015,3607452.9214358,0
+VOD.US,D,20180503,000000,21.125,21.2502,20.9494,21.2053,4433777.1952521,0
+VOD.US,D,20180504,000000,20.9858,21.1464,20.9644,21.1044,4346660.8260813,0
+VOD.US,D,20180507,000000,21.1624,21.2567,21.0232,21.096,3070023.4681252,0
+VOD.US,D,20180508,000000,20.898,20.898,20.7514,20.8915,5163946.3281912,0
+VOD.US,D,20180509,000000,21.125,21.1464,20.9494,21.0671,4346410.2547533,0
+VOD.US,D,20180510,000000,20.9644,21.0736,20.8681,21.0522,3786684.236525,0
+VOD.US,D,20180511,000000,21.2268,21.2567,21.0334,21.0447,3586528.073916,0
+VOD.US,D,20180514,000000,20.9205,20.9494,20.6898,20.7514,5317103.233726,0
+VOD.US,D,20180515,000000,19.8745,19.9035,19.699,19.7793,10551237.375004,0
+VOD.US,D,20180516,000000,19.684,19.7344,19.4132,19.4571,9631115.9007556,0
+VOD.US,D,20180517,000000,19.4935,19.5878,19.4132,19.4646,6420226.3719773,0
+VOD.US,D,20180518,000000,19.2302,19.3656,19.1806,19.3189,8160423.8991079,0
+VOD.US,D,20180521,000000,19.4795,19.5169,19.3478,19.4132,4003779.6633946,0
+VOD.US,D,20180522,000000,19.7344,19.8204,19.6634,19.7055,7459537.3453754,0
+VOD.US,D,20180523,000000,19.6345,19.6756,19.3768,19.4506,7672521.9033217,0
+VOD.US,D,20180524,000000,19.3394,19.3553,19.1937,19.2386,7699064.2601853,0
+VOD.US,D,20180525,000000,19.1433,19.1937,19.0322,19.1349,3987340.4709724,0
+VOD.US,D,20180529,000000,18.8725,19.0117,18.8361,18.9538,5162370.084624,0
+VOD.US,D,20180530,000000,19.1723,19.2012,19.0322,19.1433,4695290.137864,0
+VOD.US,D,20180531,000000,18.9967,19.0191,18.7772,18.9678,5817795.0754145,0
+VOD.US,D,20180601,000000,19.1144,19.2516,19.0845,19.2012,4425762.1252105,0
+VOD.US,D,20180604,000000,19.4347,19.5224,19.3049,19.3189,5520638.8968096,0
+VOD.US,D,20180605,000000,19.3394,19.3553,19.1573,19.1937,4054861.9481335,0
+VOD.US,D,20180606,000000,19.3628,19.4216,19.3208,19.3982,8692265.8259686,0
+VOD.US,D,20180607,000000,19.5897,19.5897,19.2619,19.2918,10089831.690923,0
+VOD.US,D,20180608,000000,19.3675,19.402,19.2684,19.3142,4512694.3137471,0
+VOD.US,D,20180611,000000,19.4749,19.515,19.3917,19.4225,3945279.8248576,0
+VOD.US,D,20180612,000000,19.4291,19.4291,19.3142,19.3535,5501856.7553892,0
+VOD.US,D,20180613,000000,19.1462,19.161,18.9099,18.9154,10002112.45142,0
+VOD.US,D,20180614,000000,19.2077,19.2918,19.0928,19.1377,5352352.4088273,0
+VOD.US,D,20180615,000000,18.8539,18.9855,18.8006,18.9556,6265853.0176025,0
+VOD.US,D,20180618,000000,18.7856,18.8697,18.7315,18.7623,5666783.0176144,0
+VOD.US,D,20180619,000000,18.5952,18.8398,18.5858,18.7791,5276294.3734334,0
+VOD.US,D,20180620,000000,19.0079,19.0238,18.7856,18.8398,4634948.4929847,0
+VOD.US,D,20180621,000000,18.7791,18.824,18.7034,18.7483,3250557.9682833,0
+VOD.US,D,20180622,000000,19.0079,19.1162,18.9855,19.0546,4006680.5083836,0
+VOD.US,D,20180625,000000,18.824,18.8856,18.7483,18.8006,4550912.8661665,0
+VOD.US,D,20180626,000000,18.6334,18.6792,18.4803,18.626,4729435.2999776,0
+VOD.US,D,20180627,000000,18.4858,18.6484,18.4186,18.4186,5586433.145116,0
+VOD.US,D,20180628,000000,18.4803,18.6166,18.4326,18.5727,3268592.6789904,0
+VOD.US,D,20180629,000000,18.5419,18.7315,18.5157,18.626,4048068.6810199,0
+VOD.US,D,20180702,000000,18.4943,18.6092,18.456,18.5727,3692736.0508055,0
+VOD.US,D,20180703,000000,18.7931,18.9154,18.7623,18.8174,3202084.1953176,0
+VOD.US,D,20180705,000000,19.161,19.1947,19.0695,19.1377,4564653.5981338,0
+VOD.US,D,20180706,000000,19.4142,19.515,19.3833,19.3982,5010795.8475625,0
+VOD.US,D,20180709,000000,19.345,19.3982,19.2218,19.3068,4216262.0078674,0
+VOD.US,D,20180710,000000,19.2526,19.3376,19.2302,19.3226,3125573.2040616,0
+VOD.US,D,20180711,000000,18.879,18.9556,18.5784,18.6092,6801654.8280991,0
+VOD.US,D,20180712,000000,18.6559,18.6792,18.5952,18.6633,4062452.9743894,0
+VOD.US,D,20180713,000000,18.5251,18.5643,18.4373,18.5111,6072086.4238564,0
+VOD.US,D,20180716,000000,18.4494,18.5952,18.4251,18.5559,4076794.4350532,0
+VOD.US,D,20180717,000000,18.3038,18.3879,18.2496,18.2963,4880066.1466975,0
+VOD.US,D,20180718,000000,18.2123,18.2394,18.074,18.1422,7385145.5022306,0
+VOD.US,D,20180719,000000,17.8742,17.9965,17.8284,17.8369,8702119.4898997,0
+VOD.US,D,20180720,000000,17.7967,18.0432,17.7967,17.9657,9456750.3810262,0
+VOD.US,D,20180723,000000,18.074,18.1273,17.9816,18.004,3683983.1874092,0
+VOD.US,D,20180724,000000,18.0806,18.1581,17.9517,18.1422,5365316.798005,0
+VOD.US,D,20180725,000000,17.9348,18.0657,17.8135,18.004,10327080.976611,0
+VOD.US,D,20180726,000000,18.0432,18.0806,17.9115,17.9816,6532562.6382253,0
+VOD.US,D,20180727,000000,18.2879,18.3644,18.1955,18.2421,5094412.784683,0
+VOD.US,D,20180730,000000,18.3719,19.1302,18.2795,19.0695,16934078.290686,0
+VOD.US,D,20180731,000000,18.9005,18.9706,18.7791,18.81,5474681.5452998,0
+VOD.US,D,20180801,000000,18.81,18.81,18.6484,18.7166,3798573.5247913,0
+VOD.US,D,20180802,000000,18.4102,18.4251,18.273,18.3879,5868790.6239244,0
+VOD.US,D,20180803,000000,18.5111,18.7315,18.4803,18.6559,5780437.4603783,0
+VOD.US,D,20180806,000000,18.6399,18.7558,18.5952,18.6484,3938882.7602712,0
+VOD.US,D,20180807,000000,18.7856,18.8174,18.6633,18.6941,3253411.6972962,0
+VOD.US,D,20180808,000000,18.7249,18.7408,18.6166,18.6708,2374952.525,0
+VOD.US,D,20180809,000000,18.5419,18.5858,18.4878,18.5643,4054431.4794418,0
+VOD.US,D,20180810,000000,18.074,18.1805,17.9965,18.1581,6957287.4640194,0
+VOD.US,D,20180813,000000,17.989,18.0806,17.9115,17.9816,5532493.9189113,0
+VOD.US,D,20180814,000000,17.8284,17.8499,17.6977,17.7537,6857631.8202742,0
+VOD.US,D,20180815,000000,17.368,17.4381,17.2149,17.4156,9570564.3756187,0
+VOD.US,D,20180816,000000,17.3913,17.6061,17.3717,17.5062,7791044.283081,0
+VOD.US,D,20180817,000000,17.3541,17.4951,17.3064,17.453,4788754.3140098,0
+VOD.US,D,20180820,000000,17.4595,17.6445,17.4427,17.5837,5744876.6773436,0
+VOD.US,D,20180821,000000,17.652,17.8135,17.5903,17.7537,5021883.0934157,0
+VOD.US,D,20180822,000000,17.7827,17.7827,17.6295,17.7275,5026821.7043753,0
+VOD.US,D,20180823,000000,17.652,17.6641,17.4689,17.4997,4541775.5792371,0
+VOD.US,D,20180824,000000,17.5679,17.5837,17.4726,17.4904,4801597.7007941,0
+VOD.US,D,20180827,000000,17.5837,17.7135,17.5679,17.6977,4508564.1701063,0
+VOD.US,D,20180828,000000,17.5371,17.6295,17.5147,17.5296,5037405.6659374,0
+VOD.US,D,20180829,000000,17.3148,17.6407,17.2831,17.6061,7889651.5963557,0
+VOD.US,D,20180830,000000,17.0776,17.115,16.7442,16.7638,11369511.241797,0
+VOD.US,D,20180831,000000,16.733,16.733,16.4809,16.5565,25045577.602602,0
+VOD.US,D,20180904,000000,16.3035,16.3623,16.1895,16.2819,13203759.75314,0
+VOD.US,D,20180905,000000,16.3576,16.4724,16.2418,16.3184,19505984.162731,0
+VOD.US,D,20180906,000000,16.5715,16.6088,16.3427,16.4641,10524312.736243,0
+VOD.US,D,20180907,000000,16.5406,16.578,16.4024,16.4332,7188257.4750614,0
+VOD.US,D,20180910,000000,16.7638,16.7638,16.5481,16.5873,6856343.6266523,0
+VOD.US,D,20180911,000000,16.5341,16.7171,16.4724,16.7022,6991645.7188436,0
+VOD.US,D,20180912,000000,16.5649,16.8544,16.5649,16.8086,7636810.1349995,0
+VOD.US,D,20180913,000000,17.0701,17.1122,17.0001,17.0618,7901044.0252367,0
+VOD.US,D,20180914,000000,16.9861,17.0533,16.8572,17.0309,7470484.3141177,0
+VOD.US,D,20180917,000000,17.0477,17.2186,17.0262,17.1318,6245289.0356278,0
+VOD.US,D,20180918,000000,17.1692,17.3232,17.1383,17.2765,6336184.3202533,0
+VOD.US,D,20180919,000000,17.1318,17.3148,17.115,17.27,6213953.6990037,0
+VOD.US,D,20180920,000000,17.3232,17.3606,17.2186,17.3307,7789093.2533393,0
+VOD.US,D,20180921,000000,17.2467,17.5062,17.2307,17.4764,8807617.5146933,0
+VOD.US,D,20180924,000000,17.4904,17.5221,17.3232,17.3541,6357836.2529511,0
+VOD.US,D,20180925,000000,17.2392,17.3307,17.2149,17.27,15180915.30356,0
+VOD.US,D,20180926,000000,16.9926,17.1542,16.9627,17.0094,14096688.884217,0
+VOD.US,D,20180927,000000,17.1617,17.2522,17.0206,17.0477,8614627.2637368,0
+VOD.US,D,20180928,000000,16.6864,16.7396,16.6023,16.6256,9015205.1517298,0
+VOD.US,D,20181001,000000,16.6088,16.6396,16.365,16.4192,16198167.433557,0
+VOD.US,D,20181002,000000,16.1577,16.2418,16.0961,16.1736,22684875.518767,0
+VOD.US,D,20181003,000000,16.4566,16.5256,16.2418,16.2885,17701138.162171,0
+VOD.US,D,20181004,000000,16.3427,16.4024,16.2334,16.2418,18173555.064052,0
+VOD.US,D,20181005,000000,16.2334,16.2418,16.0961,16.1502,14779208.773774,0
+VOD.US,D,20181008,000000,15.6833,15.7133,15.4835,15.5992,18341739.824358,0
+VOD.US,D,20181009,000000,15.3079,15.3724,15.1856,15.2005,11616681.652927,0
+VOD.US,D,20181010,000000,15.6665,15.6955,15.3845,15.3845,11514565.270244,0
+VOD.US,D,20181011,000000,15.5909,15.604,15.208,15.2846,11535428.01034,0
+VOD.US,D,20181012,000000,15.476,15.476,15.1548,15.3144,11324065.741119,0
+VOD.US,D,20181015,000000,15.4835,15.7282,15.4574,15.5992,10607602.003166,0
+VOD.US,D,20181016,000000,15.6292,15.6759,15.4985,15.5909,8298328.0781665,0
+VOD.US,D,20181017,000000,15.3696,15.5723,15.3537,15.4685,9744076.4536883,0
+VOD.US,D,20181018,000000,15.406,15.4602,15.208,15.2537,8233539.3276248,0
+VOD.US,D,20181019,000000,15.292,15.5255,15.2771,15.476,8179909.5677184,0
+VOD.US,D,20181022,000000,15.2463,15.2846,14.9932,15.0091,9646005.6200514,0
+VOD.US,D,20181023,000000,14.8868,14.9082,14.6253,14.8316,13657996.313116,0
+VOD.US,D,20181024,000000,14.8868,14.8943,14.4637,14.4721,10232124.080674,0
+VOD.US,D,20181025,000000,14.4946,14.587,14.4507,14.488,9988154.3434718,0
+VOD.US,D,20181026,000000,14.3731,14.3806,14.136,14.2657,11418985.158439,0
+VOD.US,D,20181029,000000,14.6411,14.6906,14.2778,14.3965,9184841.9407571,0
+VOD.US,D,20181030,000000,14.4329,14.5422,14.3274,14.4507,9648895.7568641,0
+VOD.US,D,20181031,000000,14.5188,14.587,14.4226,14.5029,9106492.3556118,0
+VOD.US,D,20181101,000000,15.0931,15.1856,15.0091,15.1688,8375430.1607602,0
+VOD.US,D,20181102,000000,15.1463,15.1688,14.8672,14.9026,13857020.621479,0
+VOD.US,D,20181105,000000,15.0549,15.1931,14.9783,15.1016,7280151.8325457,0
+VOD.US,D,20181106,000000,14.8167,14.8251,14.6103,14.6561,11033850.602462,0
+VOD.US,D,20181107,000000,14.9335,14.9932,14.8148,14.9475,16255954.107545,0
+VOD.US,D,20181108,000000,14.7934,14.8868,14.5646,14.6253,9350355.0110496,0
+VOD.US,D,20181109,000000,14.3806,14.488,14.2499,14.3965,7885902.6637951,0
+VOD.US,D,20181112,000000,14.2806,14.4507,14.2349,14.2424,8516445.0650654,0
+VOD.US,D,20181113,000000,15.4004,15.6908,15.3042,15.3845,15067380.792373,0
+VOD.US,D,20181114,000000,15.9896,15.9896,15.4611,15.6067,18444233.134852,0
+VOD.US,D,20181115,000000,15.1688,15.2267,15.0306,15.223,13399448.464551,0
+VOD.US,D,20181116,000000,15.0707,15.1809,14.9558,15.0175,8526274.1001907,0
+VOD.US,D,20181119,000000,15.3229,15.3882,15.1081,15.1931,10660629.963557,0
+VOD.US,D,20181120,000000,15.292,15.3229,14.8662,14.9475,11121413.50259,0
+VOD.US,D,20181121,000000,15.3658,15.475,15.3023,15.3724,9580023.9786579,0
+VOD.US,D,20181123,000000,15.6722,15.7263,15.4985,15.5302,6918079.4760999,0
+VOD.US,D,20181126,000000,16.1129,16.6079,16.0821,16.4669,20584671.242419,0
+VOD.US,D,20181127,000000,16.5695,16.845,16.507,16.7265,19470428.733786,0
+VOD.US,D,20181128,000000,17.1131,17.1131,16.79,17.0814,16430200.766516,0
+VOD.US,D,20181129,000000,16.7825,16.8843,16.72,16.7825,10974298.150184,0
+VOD.US,D,20181130,000000,17.043,17.1131,16.8413,16.9245,10507643.318028,0
+VOD.US,D,20181203,000000,16.9319,16.9319,16.6798,16.7433,8784984.7130364,0
+VOD.US,D,20181204,000000,16.6564,16.6957,16.1961,16.3174,9993222.5233659,0
+VOD.US,D,20181206,000000,16.3258,16.3576,16.0112,16.3417,10101309.785215,0
+VOD.US,D,20181207,000000,16.365,16.5378,16.0653,16.1288,9534477.8211222,0
+VOD.US,D,20181210,000000,15.9868,15.9952,15.6647,15.8608,10830650.1053,0
+VOD.US,D,20181211,000000,16.2157,16.2707,15.7823,15.8375,11183749.009915,0
+VOD.US,D,20181212,000000,16.1923,16.2614,16.0653,16.097,11077950.085365,0
+VOD.US,D,20181213,000000,16.0429,16.0858,15.7123,15.8215,10081780.213081,0
+VOD.US,D,20181214,000000,15.7422,15.8925,15.6722,15.8458,9628055.503938,0
+VOD.US,D,20181217,000000,16.0195,16.026,15.6563,15.758,12653421.593169,0
+VOD.US,D,20181218,000000,15.758,15.8057,15.5582,15.6255,10595589.570871,0
+VOD.US,D,20181219,000000,15.8057,15.9477,15.4985,15.5937,13151960.020583,0
+VOD.US,D,20181220,000000,15.9084,16.026,15.5937,15.7505,15145197.110333,0
+VOD.US,D,20181221,000000,15.7188,15.7861,15.1678,15.2388,26002651.922818,0
+VOD.US,D,20181224,000000,15.3098,15.3415,14.9746,15.0978,6734887.2065571,0
+VOD.US,D,20181226,000000,15.1053,15.4115,14.9166,15.4042,11643139.415197,0
+VOD.US,D,20181227,000000,15.0586,15.207,14.8457,15.1996,10750999.476721,0
+VOD.US,D,20181228,000000,15.4592,15.475,15.3257,15.3658,10875618.02131,0
+VOD.US,D,20181231,000000,15.2705,15.3575,15.0539,15.1837,8793000.8538957,0
+VOD.US,D,20190102,000000,15.1996,15.5853,15.1127,15.5302,6484571.8040156,0
+VOD.US,D,20190103,000000,15.5535,15.6049,15.3967,15.4667,7185821.3649285,0
+VOD.US,D,20190104,000000,15.6488,15.8057,15.617,15.7739,7451441.9640106,0
+VOD.US,D,20190107,000000,15.7505,15.9402,15.687,15.8925,7613647.2786104,0
+VOD.US,D,20190108,000000,15.6329,15.6787,15.4433,15.5302,7421785.6694473,0
+VOD.US,D,20190109,000000,15.2472,15.421,15.1249,15.3658,6798770.0453746,0
+VOD.US,D,20190110,000000,15.3724,15.5395,15.3415,15.421,5597217.3495769,0
+VOD.US,D,20190111,000000,15.3481,15.6087,15.2968,15.5143,7917850.5081097,0
+VOD.US,D,20190114,000000,15.1837,15.2388,15.0586,15.1837,7726358.3310328,0
+VOD.US,D,20190115,000000,14.939,15.0735,14.9008,14.9951,6152125.759239,0
+VOD.US,D,20190116,000000,14.9792,15.1202,14.9558,15.0502,5347924.5778825,0
+VOD.US,D,20190117,000000,14.9633,15.152,14.9475,15.1127,5555035.7010688,0
+VOD.US,D,20190118,000000,15.1202,15.279,15.1202,15.1996,6954287.0329898,0
+VOD.US,D,20190122,000000,15.1295,15.166,15.0614,15.1053,6154828.5029645,0
+VOD.US,D,20190123,000000,15.3481,15.5031,15.3341,15.3658,5853608.5714125,0
+VOD.US,D,20190124,000000,14.939,14.9558,14.5777,14.616,10337448.633009,0
+VOD.US,D,20190125,000000,14.2461,14.2863,14.065,14.1518,13576334.689007,0
+VOD.US,D,20190128,000000,14.0958,14.1593,14.0033,14.065,11751803.847755,0
+VOD.US,D,20190129,000000,14.1368,14.1593,13.9398,13.9865,7158398.795964,0
+VOD.US,D,20190130,000000,14.0958,14.1593,13.9912,14.1518,7154309.3433937,0
+VOD.US,D,20190131,000000,14.2938,14.4048,14.191,14.3647,8130997.8303376,0
+VOD.US,D,20190201,000000,14.2078,14.3647,14.1995,14.3413,6240977.9238057,0
+VOD.US,D,20190204,000000,14.1593,14.263,14.0958,14.2144,6106571.0351622,0
+VOD.US,D,20190205,000000,14.3806,14.4198,14.3255,14.3731,4283546.8343298,0
+VOD.US,D,20190206,000000,14.5777,14.6561,14.4618,14.4833,7091485.543223,0
+VOD.US,D,20190207,000000,14.3694,14.4048,14.1827,14.2144,5499372.4584623,0
+VOD.US,D,20190208,000000,14.1051,14.2312,14.05,14.2078,4885985.6266161,0
+VOD.US,D,20190211,000000,14.3255,14.333,14.2312,14.2695,4218443.2634018,0
+VOD.US,D,20190212,000000,14.2228,14.2592,14.1051,14.1518,6137155.72862,0
+VOD.US,D,20190213,000000,14.1827,14.2461,14.0958,14.121,5200890.607618,0
+VOD.US,D,20190214,000000,14.0183,14.1827,14.0089,14.1275,5808992.9544068,0
+VOD.US,D,20190215,000000,14.2778,14.388,14.2228,14.3806,7562666.7215474,0
+VOD.US,D,20190219,000000,14.3563,14.5832,14.333,14.5216,6144696.4264469,0
+VOD.US,D,20190220,000000,14.5925,14.6635,14.5151,14.5777,5968267.4411236,0
+VOD.US,D,20190221,000000,14.4048,14.5216,14.3413,14.3965,4935610.5285458,0
+VOD.US,D,20190222,000000,14.5925,14.6635,14.5067,14.529,4351363.8571598,0
+VOD.US,D,20190225,000000,14.5533,14.5655,14.3031,14.333,5429626.8930613,0
+VOD.US,D,20190226,000000,14.2228,14.2778,14.1686,14.1686,6806542.0398119,0
+VOD.US,D,20190227,000000,14.1686,14.1995,13.9548,14.0407,5967586.4011041,0
+VOD.US,D,20190228,000000,14.0584,14.1051,14.0089,14.0584,5473462.9548245,0
+VOD.US,D,20190301,000000,14.1368,14.1995,13.8296,13.8613,7540877.7241916,0
+VOD.US,D,20190304,000000,13.7017,13.7343,13.4271,13.443,14300751.38958,0
+VOD.US,D,20190305,000000,13.8296,13.9072,13.7343,13.7895,12110382.126238,0
+VOD.US,D,20190306,000000,14.0351,14.0351,13.7978,13.8931,8385545.1041956,0
+VOD.US,D,20190307,000000,13.9398,14.0089,13.7978,13.9323,5188659.7285243,0
+VOD.US,D,20190308,000000,14.065,14.1051,13.9323,14.0407,6327798.7473078,0
+VOD.US,D,20190311,000000,14.1051,14.3647,14.065,14.3255,6084876.2697587,0
+VOD.US,D,20190312,000000,14.2545,14.388,14.2144,14.3012,4911270.8435694,0
+VOD.US,D,20190313,000000,14.4665,14.5385,14.3292,14.5067,7681012.416396,0
+VOD.US,D,20190314,000000,14.6477,14.6841,14.5925,14.6402,4834224.443493,0
+VOD.US,D,20190315,000000,14.8849,15.01,14.8466,14.9951,8275031.3695722,0
+VOD.US,D,20190318,000000,15.0193,15.0502,14.9166,15.0334,3756700.2717637,0
+VOD.US,D,20190319,000000,15.1931,15.223,15.0978,15.1445,4825545.4665139,0
+VOD.US,D,20190320,000000,15.1613,15.279,15.0735,15.1753,7431350.2126153,0
+VOD.US,D,20190321,000000,15.1753,15.1837,14.9633,15.0502,8688187.0815746,0
+VOD.US,D,20190322,000000,15.0652,15.1127,14.8793,14.9166,11578830.390959,0
+VOD.US,D,20190325,000000,14.8765,14.939,14.5814,14.6402,7892815.8624845,0
+VOD.US,D,20190326,000000,14.8055,14.8886,14.7588,14.869,5908408.7350004,0
+VOD.US,D,20190327,000000,14.7747,14.7897,14.602,14.6402,4491305.8021889,0
+VOD.US,D,20190328,000000,14.4983,14.5151,14.2078,14.2778,5067055.5355947,0
+VOD.US,D,20190329,000000,14.2312,14.3255,14.149,14.3171,5139340.0096223,0
+VOD.US,D,20190401,000000,14.616,14.7112,14.5385,14.6477,5247326.6146133,0
+VOD.US,D,20190402,000000,14.5468,14.6402,14.5188,14.616,4035580.8056923,0
+VOD.US,D,20190403,000000,14.8055,14.9008,14.8018,14.869,4655598.1403707,0
+VOD.US,D,20190404,000000,14.7971,14.9147,14.7897,14.8597,3607253.7493545,0
+VOD.US,D,20190405,000000,14.4198,14.4908,14.3563,14.4516,5153899.9170848,0
+VOD.US,D,20190408,000000,14.4833,14.4908,14.3488,14.4516,3615181.0123497,0
+VOD.US,D,20190409,000000,14.46,14.475,14.388,14.4048,3044246.7458747,0
+VOD.US,D,20190410,000000,14.4123,14.4516,14.3563,14.3731,4521655.9865833,0
+VOD.US,D,20190411,000000,14.333,14.3488,14.177,14.2396,5798876.9401537,0
+VOD.US,D,20190412,000000,14.4348,14.5151,14.4198,14.4432,4244581.9220148,0
+VOD.US,D,20190415,000000,14.5851,14.7028,14.529,14.6561,4571288.3842365,0
+VOD.US,D,20190416,000000,14.7831,14.7897,14.6094,14.6402,3530626.0389757,0
+VOD.US,D,20190417,000000,14.7196,14.7943,14.6561,14.7345,4445639.7130774,0
+VOD.US,D,20190418,000000,14.616,14.6328,14.5216,14.5814,3164725.5094638,0
+VOD.US,D,20190422,000000,14.5777,14.5898,14.475,14.4983,2500116.1157678,0
+VOD.US,D,20190423,000000,14.5533,14.5608,14.3413,14.4198,4268718.1516394,0
+VOD.US,D,20190424,000000,14.263,14.2938,14.1368,14.1518,4958947.9282104,0
+VOD.US,D,20190425,000000,14.0958,14.1779,14.0351,14.1368,3080481.0732056,0
+VOD.US,D,20190426,000000,14.388,14.4665,14.333,14.4665,3729262.7113524,0
+VOD.US,D,20190429,000000,14.5608,14.616,14.5151,14.5851,3073813.0917561,0
+VOD.US,D,20190430,000000,14.5533,14.6364,14.4553,14.5851,3142834.784432,0
+VOD.US,D,20190501,000000,14.616,14.616,14.4432,14.5216,3534681.2253816,0
+VOD.US,D,20190502,000000,14.5216,14.5393,14.4123,14.4908,4203675.6173169,0
+VOD.US,D,20190503,000000,14.4123,14.5385,14.4123,14.5385,3440797.2887205,0
+VOD.US,D,20190506,000000,14.3647,14.4516,14.3012,14.4348,2826482.0579796,0
+VOD.US,D,20190507,000000,14.46,14.4796,14.333,14.3806,4387278.0100162,0
+VOD.US,D,20190508,000000,14.3413,14.4348,14.2732,14.3012,4674033.3368755,0
+VOD.US,D,20190509,000000,14.191,14.2667,14.177,14.263,5061640.410785,0
+VOD.US,D,20190510,000000,14.2144,14.4348,14.1854,14.4348,4945254.3122192,0
+VOD.US,D,20190513,000000,13.6475,13.6568,13.1908,13.2076,14136511.521463,0
+VOD.US,D,20190514,000000,13.0181,13.0573,12.6875,12.8696,25409984.341505,0
+VOD.US,D,20190515,000000,12.7977,12.8378,12.6361,12.6473,13941044.469303,0
+VOD.US,D,20190516,000000,12.6016,12.6156,12.4428,12.4988,10754434.659713,0
+VOD.US,D,20190517,000000,12.4036,12.4671,12.3643,12.3952,7235463.3999404,0
+VOD.US,D,20190520,000000,12.3803,12.6473,12.3718,12.6156,8533100.5626511,0
+VOD.US,D,20190521,000000,12.6632,12.6744,12.5381,12.5763,6595167.9915973,0
+VOD.US,D,20190522,000000,12.4428,12.5222,12.427,12.4811,5283170.0935053,0
+VOD.US,D,20190523,000000,12.2626,12.2943,12.2318,12.2542,3875936.8868894,0
+VOD.US,D,20190524,000000,12.6016,12.6156,12.5176,12.5932,5311961.1674147,0
+VOD.US,D,20190528,000000,12.6408,12.7025,12.554,12.5615,6534511.5263317,0
+VOD.US,D,20190529,000000,12.8518,12.8836,12.7426,12.8285,8324769.7781719,0
+VOD.US,D,20190530,000000,12.8518,12.9546,12.7828,12.9004,7206937.888806,0
+VOD.US,D,20190531,000000,12.7828,12.8696,12.7426,12.766,4545137.9466294,0
+VOD.US,D,20190603,000000,12.7743,12.9004,12.766,12.8836,3439842.1193849,0
+VOD.US,D,20190604,000000,13.3253,13.3571,13.203,13.301,7109512.7582066,0
+VOD.US,D,20190605,000000,13.3178,13.3328,13.1825,13.2142,6642467.0776111,0
+VOD.US,D,20190606,000000,13.175,13.175,13.0452,13.0928,4616670.7066731,0
+VOD.US,D,20190607,000000,13.2563,13.429,13.2468,13.3029,5334675.3512122,0
+VOD.US,D,20190610,000000,13.2468,13.3281,13.2226,13.2889,4553953.9882664,0
+VOD.US,D,20190611,000000,13.4412,13.4738,13.2889,13.3244,4000265.2398973,0
+VOD.US,D,20190612,000000,13.2711,13.3029,13.1712,13.1825,2681602.5728087,0
+VOD.US,D,20190613,000000,13.2142,13.2636,13.1339,13.1665,2687038.0431535,0
+VOD.US,D,20190614,000000,13.0779,13.0862,12.9481,12.9481,4230403.2256324,0
+VOD.US,D,20190617,000000,12.8827,12.9481,12.8584,12.8827,2921513.9111517,0
+VOD.US,D,20190618,000000,12.9966,13.1432,12.9966,13.0686,4065699.6934764,0
+VOD.US,D,20190619,000000,12.8911,13.0536,12.8752,13.0284,3238573.377247,0
+VOD.US,D,20190620,000000,13.1012,13.2104,13.0928,13.1993,4237425.6477211,0
+VOD.US,D,20190621,000000,13.0368,13.0891,12.9714,13.0601,4138985.3819982,0
+VOD.US,D,20190624,000000,13.0041,13.0452,12.9238,12.9481,3021676.051641,0
+VOD.US,D,20190625,000000,12.7286,12.8117,12.6324,12.6968,7775500.2942065,0
+VOD.US,D,20190626,000000,12.85,12.9808,12.8024,12.907,5997332.644349,0
+VOD.US,D,20190627,000000,13.1255,13.2142,13.1012,13.1572,3045349.6880448,0
+VOD.US,D,20190628,000000,13.2385,13.2796,13.175,13.2142,3283713.6948968,0
+VOD.US,D,20190701,000000,13.1105,13.1255,12.9116,13.0536,3709566.0916667,0
+VOD.US,D,20190702,000000,12.9966,13.1535,12.9808,13.118,3431135.3011472,0
+VOD.US,D,20190703,000000,13.3935,13.4822,13.3356,13.3524,2370575.0224842,0
+VOD.US,D,20190705,000000,13.5868,13.6354,13.4906,13.6195,3996746.5331295,0
+VOD.US,D,20190708,000000,13.5065,13.5541,13.4412,13.4738,4292517.0737072,0
+VOD.US,D,20190709,000000,13.3524,13.4738,13.3449,13.3935,7098470.4866942,0
+VOD.US,D,20190710,000000,13.4178,13.4505,13.3207,13.3599,4346715.4377809,0
+VOD.US,D,20190711,000000,13.4505,13.4822,13.3683,13.4327,2666466.5654553,0
+VOD.US,D,20190712,000000,13.3281,13.3767,13.2889,13.3449,2800782.4345994,0
+VOD.US,D,20190715,000000,13.1665,13.2385,13.1507,13.1993,4431859.3608574,0
+VOD.US,D,20190716,000000,12.8995,12.907,12.7379,12.7454,5748937.2178377,0
+VOD.US,D,20190717,000000,12.6894,12.7417,12.6249,12.6894,3922621.3235773,0
+VOD.US,D,20190718,000000,12.835,12.8995,12.7454,12.8827,3755716.1903518,0
+VOD.US,D,20190719,000000,12.9714,13.0928,12.9649,13.0368,3738021.9996545,0
+VOD.US,D,20190722,000000,12.9714,12.9929,12.8435,12.8995,4202748.2892399,0
+VOD.US,D,20190723,000000,13.1105,13.231,13.0601,13.1105,5540582.8753703,0
+VOD.US,D,20190724,000000,13.1665,13.3123,13.1507,13.2711,4673943.3881937,0
+VOD.US,D,20190725,000000,13.2954,13.3356,13.2226,13.2563,6652282.1921071,0
+VOD.US,D,20190726,000000,14.4618,14.7962,14.4208,14.7681,13006885.6466,0
+VOD.US,D,20190729,000000,15.1333,15.1651,14.8896,14.9307,9005368.620881,0
+VOD.US,D,20190730,000000,14.9147,14.9382,14.7962,14.8821,4647548.8041645,0
+VOD.US,D,20190731,000000,14.7598,14.8896,14.5992,14.6635,6741004.7877393,0
+VOD.US,D,20190801,000000,14.8578,14.9222,14.7167,14.8093,5280106.4842348,0
+VOD.US,D,20190802,000000,14.7598,14.8419,14.6467,14.8261,5852485.2837073,0
+VOD.US,D,20190805,000000,14.5338,14.5581,14.4048,14.4777,3514357.1065584,0
+VOD.US,D,20190806,000000,14.4208,14.4926,14.3563,14.4525,4001226.8341388,0
+VOD.US,D,20190807,000000,14.3237,14.5664,14.3162,14.5506,3915658.8672765,0
+VOD.US,D,20190808,000000,14.7448,14.8008,14.6898,14.728,3636716.2259247,0
+VOD.US,D,20190809,000000,14.5581,14.6393,14.5431,14.5749,2870137.1515616,0
+VOD.US,D,20190812,000000,14.5992,14.615,14.445,14.445,3181900.3536053,0
+VOD.US,D,20190813,000000,14.6561,14.7448,14.5515,14.6635,4214709.3222881,0
+VOD.US,D,20190814,000000,14.4926,14.5664,14.4777,14.4851,4106263.3365293,0
+VOD.US,D,20190815,000000,14.5581,14.6318,14.4208,14.4777,3357139.6605296,0
+VOD.US,D,20190816,000000,14.6795,14.8578,14.5992,14.8419,4247114.4057354,0
+VOD.US,D,20190819,000000,14.7121,14.7859,14.6916,14.7681,4167010.8212943,0
+VOD.US,D,20190820,000000,14.5581,14.5898,14.4693,14.5104,3311394.3309127,0
+VOD.US,D,20190821,000000,14.7681,14.7924,14.6795,14.7355,3012816.1064806,0
+VOD.US,D,20190822,000000,14.9307,14.9465,14.7681,14.8494,3464700.0800995,0
+VOD.US,D,20190823,000000,14.9876,15.0679,14.7681,14.8008,3670379.5201,0
+VOD.US,D,20190826,000000,14.8093,14.8821,14.7402,14.8821,2642831.4784866,0
+VOD.US,D,20190827,000000,14.9382,15.0025,14.9064,14.9382,3240630.417935,0
+VOD.US,D,20190828,000000,14.996,15.1333,14.9493,15.1165,3983862.4552749,0
+VOD.US,D,20190829,000000,15.3751,15.3836,15.279,15.3107,4169287.3795988,0
+VOD.US,D,20190830,000000,15.2865,15.3182,15.1651,15.2295,4353762.4886753,0
+VOD.US,D,20190903,000000,15.2537,15.4237,15.2416,15.3751,4738113.206139,0
+VOD.US,D,20190904,000000,15.4649,15.4882,15.3555,15.4649,3696592.0651302,0
+VOD.US,D,20190905,000000,15.4406,15.4508,15.2052,15.2463,3967463.953923,0
+VOD.US,D,20190906,000000,15.392,15.5134,15.3677,15.4975,3284340.1232167,0
+VOD.US,D,20190909,000000,15.4489,15.5769,15.4004,15.562,3981301.059478,0
+VOD.US,D,20190910,000000,15.6506,15.7646,15.6431,15.7141,3270134.6563932,0
+VOD.US,D,20190911,000000,15.7412,15.9673,15.7141,15.9579,4167671.5157788,0
+VOD.US,D,20190912,000000,16.0476,16.0998,15.9542,16.0476,4208864.7996045,0
+VOD.US,D,20190913,000000,16.1848,16.2586,16.112,16.168,3931545.5177961,0
+VOD.US,D,20190916,000000,15.9579,16.0551,15.942,15.9504,3133084.9898121,0
+VOD.US,D,20190917,000000,15.7804,15.9831,15.6908,15.9252,4241065.3568823,0
+VOD.US,D,20190918,000000,15.7711,15.7926,15.6833,15.7562,3325415.6171018,0
+VOD.US,D,20190919,000000,16.0476,16.2539,16.0391,16.1522,3930221.9871921,0
+VOD.US,D,20190920,000000,16.2418,16.2502,15.9981,16.0624,5271346.125115,0
+VOD.US,D,20190923,000000,15.9981,16.0802,15.9952,16.0298,2548650.925339,0
+VOD.US,D,20190924,000000,16.1605,16.168,15.9738,16.0391,4812880.9062756,0
+VOD.US,D,20190925,000000,16.0064,16.1045,15.9457,16.0551,3095971.5211981,0
+VOD.US,D,20190926,000000,16.2418,16.2819,16.1848,16.2259,4650406.8164479,0
+VOD.US,D,20190927,000000,16.1932,16.2325,15.9952,16.0476,3168534.4078122,0
+VOD.US,D,20190930,000000,16.168,16.1765,16.0802,16.112,3204195.8477054,0
+VOD.US,D,20191001,000000,15.8207,15.8365,15.6263,15.6992,5927698.4439826,0
+VOD.US,D,20191002,000000,15.6992,15.7141,15.3957,15.4406,6273122.7985662,0
+VOD.US,D,20191003,000000,15.4237,15.6189,15.3677,15.5946,3499179.337317,0
+VOD.US,D,20191004,000000,15.5386,15.7711,15.5292,15.7646,3181263.2171091,0
+VOD.US,D,20191007,000000,16.0064,16.0624,15.9579,15.9906,3237281.9711722,0
+VOD.US,D,20191008,000000,15.9103,15.942,15.8281,15.8776,3362439.1370341,0
+VOD.US,D,20191009,000000,15.9504,15.9738,15.8411,15.8692,4577563.3756118,0
+VOD.US,D,20191010,000000,16.0158,16.2867,15.97,16.2586,4496932.9488915,0
+VOD.US,D,20191011,000000,16.5088,16.5481,16.3632,16.3632,3958258.1346647,0
+VOD.US,D,20191014,000000,16.3707,16.4398,16.2736,16.3306,2600896.1180359,0
+VOD.US,D,20191015,000000,16.5088,16.6742,16.4603,16.6228,5728167.6388758,0
+VOD.US,D,20191016,000000,16.6695,16.7433,16.5901,16.6546,2918137.6231301,0
+VOD.US,D,20191017,000000,16.7675,16.7872,16.6228,16.719,3259874.0817587,0
+VOD.US,D,20191018,000000,16.6864,16.7797,16.6695,16.6789,3185279.8540798,0
+VOD.US,D,20191021,000000,16.8161,16.8516,16.5855,16.6303,3526987.4006321,0
+VOD.US,D,20191022,000000,16.7675,16.8442,16.6864,16.776,4145065.4845629,0
+VOD.US,D,20191023,000000,16.8395,16.9693,16.8236,16.9618,3153432.6666235,0
+VOD.US,D,20191024,000000,16.776,16.8003,16.6546,16.7106,3218657.2399449,0
+VOD.US,D,20191025,000000,16.5574,16.663,16.5574,16.5901,2361737.5644943,0
+VOD.US,D,20191028,000000,16.5901,16.6864,16.5658,16.6462,2280726.9975115,0
+VOD.US,D,20191029,000000,16.492,16.5331,16.3884,16.4528,2711526.5717821,0
+VOD.US,D,20191030,000000,16.3389,16.4603,16.3221,16.4202,3799180.6783937,0
+VOD.US,D,20191031,000000,16.4528,16.5481,16.3875,16.5248,2060478.0126896,0
+VOD.US,D,20191101,000000,16.4837,16.5733,16.4809,16.5658,2396104.3858596,0
+VOD.US,D,20191104,000000,16.6864,16.7675,16.6182,16.6228,2733153.8756742,0
+VOD.US,D,20191105,000000,16.7265,16.8796,16.7068,16.8731,3491819.6076715,0
+VOD.US,D,20191106,000000,16.9861,16.9861,16.8199,16.8731,3836162.4364378,0
+VOD.US,D,20191107,000000,16.9449,17.0019,16.8656,16.9216,3013675.9730463,0
+VOD.US,D,20191108,000000,16.8796,16.8992,16.719,16.7358,4122958.4543676,0
+VOD.US,D,20191111,000000,16.6228,16.7265,16.5444,16.6228,5409354.1734847,0
+VOD.US,D,20191112,000000,17.2774,17.5763,17.0869,17.1962,6784628.8276096,0
+VOD.US,D,20191113,000000,16.8889,17.1271,16.8889,17.0823,3302230.2735423,0
+VOD.US,D,20191114,000000,16.7106,16.7675,16.5294,16.5976,4279137.2072848,0
+VOD.US,D,20191115,000000,16.1204,16.2175,16.0476,16.0624,6424315.8245477,0
+VOD.US,D,20191118,000000,16.0233,16.0624,15.9018,15.9178,3688714.0597465,0
+VOD.US,D,20191119,000000,16.0624,16.0802,15.9673,16.0476,3854332.0701677,0
+VOD.US,D,20191120,000000,15.8281,15.942,15.7879,15.8458,3283347.4752636,0
+VOD.US,D,20191121,000000,15.8935,15.9018,15.8207,15.8645,2302919.693118,0
+VOD.US,D,20191122,000000,16.1447,16.2091,16.0952,16.2007,3735433.8334165,0
+VOD.US,D,20191125,000000,16.3632,16.3828,16.2978,16.3707,4534234.8814104,0
+VOD.US,D,20191126,000000,16.3959,16.4277,16.3062,16.3791,4757181.2558695,0
+VOD.US,D,20191127,000000,16.5695,16.6864,16.5117,16.6779,3752396.6556652,0
+VOD.US,D,20191129,000000,16.3539,16.4332,16.3296,16.4285,2584220.274915,0
+VOD.US,D,20191202,000000,16.1391,16.1643,15.8272,15.8981,5487723.0333477,0
+VOD.US,D,20191203,000000,15.5834,15.7665,15.5498,15.7487,4509222.7229555,0
+VOD.US,D,20191204,000000,15.7571,15.8739,15.6992,15.816,3443654.2301863,0
+VOD.US,D,20191205,000000,15.7086,15.7776,15.6656,15.7086,4228149.1544983,0
+VOD.US,D,20191206,000000,15.6749,15.7086,15.5946,15.6908,2701712.5281037,0
+VOD.US,D,20191209,000000,15.5919,15.7039,15.5741,15.6413,3647477.9432152,0
+VOD.US,D,20191210,000000,15.5255,15.6329,15.5255,15.5741,5115870.8993879,0
+VOD.US,D,20191211,000000,15.6506,15.6992,15.6077,15.6656,3395905.4007633,0
+VOD.US,D,20191212,000000,15.7665,15.8486,15.5919,15.6992,4344021.2605965,0
+VOD.US,D,20191213,000000,16.1213,16.2549,16.0634,16.1886,5718632.007784,0
+VOD.US,D,20191216,000000,16.5444,16.5527,16.3203,16.3203,5038709.9218239,0
+VOD.US,D,20191217,000000,16.0887,16.238,16.0298,16.1801,4553155.1583064,0
+VOD.US,D,20191218,000000,16.2129,16.3203,16.2044,16.2549,3243669.3983998,0
+VOD.US,D,20191219,000000,16.155,16.2754,16.155,16.2044,3596972.8291848,0
+VOD.US,D,20191220,000000,16.3464,16.3632,16.1718,16.1969,4448292.1283738,0
+VOD.US,D,20191223,000000,16.0727,16.097,15.9981,16.0476,3120210.5493162,0
+VOD.US,D,20191224,000000,16.0233,16.097,16.0102,16.0391,1278542.3425392,0
+VOD.US,D,20191226,000000,15.9981,16.1138,15.9981,16.0887,2190603.772405,0
+VOD.US,D,20191227,000000,16.238,16.3464,16.2129,16.2623,2879882.662911,0
+VOD.US,D,20191230,000000,16.1886,16.238,16.0186,16.0298,2743184.224516,0
+VOD.US,D,20191231,000000,15.9813,16.0391,15.9402,16.0233,2670753.0484716,0
+VOD.US,D,20200102,000000,16.0634,16.1307,16.0298,16.1063,2092705.3404085,0
+VOD.US,D,20200103,000000,16.0298,16.0774,15.9896,15.9896,1753069.8259912,0
+VOD.US,D,20200106,000000,15.9477,16.0727,15.914,16.0298,2182912.0892909,0
+VOD.US,D,20200107,000000,16.0476,16.0523,15.8533,15.9234,3068497.552987,0
+VOD.US,D,20200108,000000,15.9234,16.0476,15.914,15.9981,1866200.6389288,0
+VOD.US,D,20200109,000000,16.296,16.479,16.2623,16.479,4584536.540089,0
+VOD.US,D,20200110,000000,16.4865,16.5369,16.3203,16.3203,2968777.6601833,0
+VOD.US,D,20200113,000000,16.2044,16.3296,16.1718,16.3296,2803661.8632357,0
+VOD.US,D,20200114,000000,16.7517,16.9599,16.6864,16.8843,5791938.041841,0
+VOD.US,D,20200115,000000,16.9085,17.0179,16.9011,16.9348,2671904.1774355,0
+VOD.US,D,20200116,000000,16.8843,16.8937,16.7564,16.8264,3896141.0741369,0
+VOD.US,D,20200117,000000,16.719,16.7358,16.5527,16.6527,2919574.6604041,0
+VOD.US,D,20200121,000000,16.7358,16.7564,16.6686,16.7106,2779031.9866785,0
+VOD.US,D,20200122,000000,16.7106,16.7181,16.508,16.5285,3318656.6161529,0
+VOD.US,D,20200123,000000,16.7265,16.8357,16.6172,16.818,2930887.8487796,0
+VOD.US,D,20200124,000000,16.9085,16.9263,16.7685,16.9085,5258166.5015915,0
+VOD.US,D,20200127,000000,16.719,16.7442,16.5481,16.6359,3524825.4198153,0
+VOD.US,D,20200128,000000,16.7358,16.8843,16.7302,16.8507,2418273.523478,0
+VOD.US,D,20200129,000000,16.7517,16.789,16.6723,16.7022,2494319.7798778,0
+VOD.US,D,20200130,000000,16.2549,16.3875,16.1718,16.3791,3903248.0908191,0
+VOD.US,D,20200131,000000,16.3203,16.3379,16.1969,16.2549,1996122.9432925,0
+VOD.US,D,20200203,000000,16.2465,16.3632,16.1801,16.2297,2138534.1938014,0
+VOD.US,D,20200204,000000,16.3707,16.3959,16.2334,16.2801,3531894.9578801,0
+VOD.US,D,20200205,000000,16.0055,16.0391,15.5675,15.6992,6739815.1093403,0
+VOD.US,D,20200206,000000,16.0233,16.2222,16.0186,16.2129,4538020.2217707,0
+VOD.US,D,20200207,000000,16.5191,16.5369,16.3043,16.3203,5043379.7575557,0
+VOD.US,D,20200210,000000,16.1801,16.1969,15.9756,16.0233,2535427.3982923,0
+VOD.US,D,20200211,000000,16.0812,16.1801,16.0476,16.0634,2546411.845652,0
+VOD.US,D,20200212,000000,16.3296,16.3875,16.2717,16.3539,2785387.289377,0
+VOD.US,D,20200213,000000,16.2717,16.4622,16.2549,16.3043,2488407.7956827,0
+VOD.US,D,20200214,000000,16.2297,16.2297,16.1101,16.1307,1860206.2017754,0
+VOD.US,D,20200218,000000,16.1718,16.7564,16.1494,16.7442,10087678.276647,0
+VOD.US,D,20200219,000000,16.7265,16.7853,16.6107,16.6107,4007934.4358411,0
+VOD.US,D,20200220,000000,16.6032,16.6611,16.4986,16.577,3275508.019315,0
+VOD.US,D,20200221,000000,16.5948,16.6443,16.5285,16.6275,2322804.7767084,0
+VOD.US,D,20200224,000000,16.0055,16.1307,15.8776,15.9981,3556060.099581,0
+VOD.US,D,20200225,000000,15.9981,16.0242,15.5339,15.5992,3036349.4657735,0
+VOD.US,D,20200226,000000,15.4517,15.6908,15.4256,15.4424,3264354.382768,0
+VOD.US,D,20200227,000000,14.9531,15.2351,14.9045,14.9119,5655311.348228,0
+VOD.US,D,20200228,000000,14.2657,14.5057,14.0164,14.5057,9999423.6283241,0
+VOD.US,D,20200302,000000,14.1079,14.39,13.9828,14.39,9353508.5690018,0
+VOD.US,D,20200303,000000,14.2816,14.4721,13.8931,13.9921,6473849.7069778,0
+VOD.US,D,20200304,000000,14.6384,15.1193,14.5142,15.1025,6006532.0387016,0
+VOD.US,D,20200305,000000,14.8951,15.1688,14.7794,14.9624,5649056.7023878,0
+VOD.US,D,20200306,000000,14.6384,14.813,14.5057,14.7215,3429974.5348245,0
+VOD.US,D,20200309,000000,13.6764,14.0257,13.1797,13.1871,6485274.2603881,0
+VOD.US,D,20200310,000000,13.5364,13.5943,12.9471,13.3785,10344694.855985,0
+VOD.US,D,20200311,000000,12.6735,12.765,12.284,12.4092,6687048.4284523,0
+VOD.US,D,20200312,000000,11.1569,11.4324,10.5555,11.1074,9256307.2392894,0
+VOD.US,D,20200313,000000,11.5556,11.5799,10.7591,11.3558,7247181.3573841,0
+VOD.US,D,20200316,000000,9.59828,10.0382,9.49929,9.60665,7694545.409741,0
+VOD.US,D,20200317,000000,9.76544,10.9505,9.61597,10.8422,7328225.1197138,0
+VOD.US,D,20200318,000000,10.5686,10.9001,10.0129,10.4444,10082331.684166,0
+VOD.US,D,20200319,000000,10.7255,11.5342,10.6517,11.3147,11298645.601143,0
+VOD.US,D,20200320,000000,11.3894,11.4885,10.5022,10.5097,9749700.387938,0
+VOD.US,D,20200323,000000,10.7096,10.817,10.2866,10.3948,11657946.681534,0
+VOD.US,D,20200324,000000,10.9412,11.014,10.5182,10.7927,5720878.5831945,0
+VOD.US,D,20200325,000000,11.1989,11.6715,11.0486,11.3054,5935663.1855952,0
+VOD.US,D,20200326,000000,11.3633,12.4177,11.3558,12.2598,9253600.2122934,0
+VOD.US,D,20200327,000000,11.8283,12.1151,11.4399,11.8713,4478250.3935117,0
+VOD.US,D,20200330,000000,11.6621,11.804,11.3819,11.7209,4632610.8980748,0
+VOD.US,D,20200331,000000,11.5379,11.7798,11.2569,11.4137,6779798.3692317,0
+VOD.US,D,20200401,000000,11.1905,11.339,11.0327,11.0747,4776073.6915069,0
+VOD.US,D,20200402,000000,11.1812,11.8125,10.999,11.2811,5729059.6299706,0
+VOD.US,D,20200403,000000,11.1242,11.2905,11.0822,11.2232,3661488.5212281,0
+VOD.US,D,20200406,000000,11.7704,11.9106,11.6883,11.8619,3527751.9644277,0
+VOD.US,D,20200407,000000,12.3271,12.3513,11.6668,11.7033,3822497.732523,0
+VOD.US,D,20200408,000000,11.5304,11.5799,11.2933,11.4791,4858504.1626815,0
+VOD.US,D,20200409,000000,11.6883,11.8283,11.5799,11.7872,5218534.4698863,0
+VOD.US,D,20200413,000000,11.8125,11.8283,11.6042,11.7462,2404091.6146426,0
+VOD.US,D,20200414,000000,11.6883,11.8162,11.6135,11.7368,3694394.7473312,0
+VOD.US,D,20200415,000000,11.3054,11.3558,11.1812,11.2232,3281912.5796249,0
+VOD.US,D,20200416,000000,11.099,11.1737,10.999,11.099,4351005.1332501,0
+VOD.US,D,20200417,000000,11.3558,11.4501,11.1905,11.4212,6204299.2071539,0
+VOD.US,D,20200420,000000,11.3521,11.5463,11.3306,11.339,3274100.964935,0
+VOD.US,D,20200421,000000,10.9654,11.0327,10.7759,10.8254,4192921.3957498,0
+VOD.US,D,20200422,000000,10.9654,11.0299,10.9122,10.9916,3789933.0972474,0
+VOD.US,D,20200423,000000,11.1074,11.1774,10.9505,10.9505,4612827.5421602,0
+VOD.US,D,20200424,000000,11.2391,11.3231,11.1485,11.3054,5197438.291544,0
+VOD.US,D,20200427,000000,11.3558,11.4885,11.2727,11.4725,3850890.4622701,0
+VOD.US,D,20200428,000000,11.679,11.6883,11.5267,11.5463,3016181.6863258,0
+VOD.US,D,20200429,000000,12.1272,12.3756,12.0852,12.3177,6588763.4312874,0
+VOD.US,D,20200430,000000,11.9106,11.96,11.5967,11.7209,9145431.5683035,0
+VOD.US,D,20200501,000000,11.6378,11.6462,11.2064,11.2811,10646618.314727,0
+VOD.US,D,20200504,000000,11.3483,11.4642,11.2484,11.4548,4266405.1855352,0
+VOD.US,D,20200505,000000,11.6042,11.6883,11.5174,11.5379,2922850.2915674,0
+VOD.US,D,20200506,000000,11.7462,11.7462,11.4212,11.4212,3481290.257809,0
+VOD.US,D,20200507,000000,11.4791,11.5753,11.4062,11.5127,3478743.8534592,0
+VOD.US,D,20200508,000000,11.6883,11.7126,11.5921,11.7033,2478797.2073562,0
+VOD.US,D,20200511,000000,11.5556,11.7294,11.4725,11.621,5577093.4736526,0
+VOD.US,D,20200512,000000,12.3663,12.6044,12.2262,12.3756,7083661.0787213,0
+VOD.US,D,20200513,000000,12.7492,12.7492,12.173,12.3271,9238631.252492,0
+VOD.US,D,20200514,000000,11.9936,12.1766,11.7536,12.1515,5907806.9354862,0
+VOD.US,D,20200515,000000,12.2682,12.3289,12.102,12.2094,3958933.820596,0
+VOD.US,D,20200518,000000,12.6156,13.0676,12.5091,13.0227,7897547.8056394,0
+VOD.US,D,20200519,000000,12.9313,13.0134,12.7977,12.8145,10027624.681713,0
+VOD.US,D,20200520,000000,12.8472,12.9677,12.8229,12.9387,6050253.5229772,0
+VOD.US,D,20200521,000000,13.1965,13.2674,13.0293,13.0387,3256634.8583951,0
+VOD.US,D,20200522,000000,13.105,13.2161,13.0564,13.1871,2970115.1114167,0
+VOD.US,D,20200526,000000,13.0965,13.3291,13.0881,13.2114,4037185.961336,0
+VOD.US,D,20200527,000000,13.2301,13.4281,13.2049,13.4281,5065117.3556648,0
+VOD.US,D,20200528,000000,13.726,13.8063,13.6718,13.6764,4392038.8652473,0
+VOD.US,D,20200529,000000,13.8174,13.8259,13.4859,13.6858,4066711.616147,0
+VOD.US,D,20200601,000000,13.8352,14.0341,13.8081,13.9921,2887310.9248855,0
+VOD.US,D,20200602,000000,14.0921,14.1789,14.008,14.0743,3578806.4079078,0
+VOD.US,D,20200603,000000,14.0005,14.3311,13.9921,14.2078,4227976.7528583,0
+VOD.US,D,20200604,000000,14.1995,14.4058,14.1789,14.3069,3091957.0258626,0
+VOD.US,D,20200605,000000,14.4394,14.7215,14.4311,14.5553,4695915.4953662,0
+VOD.US,D,20200608,000000,14.9288,15.0698,14.8541,15.053,3798655.9777496,0
+VOD.US,D,20200609,000000,14.6384,14.8288,14.5925,14.7131,4562072.9276194,0
+VOD.US,D,20200610,000000,14.4815,14.5842,14.3479,14.4637,7050138.0616571,0
+VOD.US,D,20200611,000000,13.7792,13.8156,13.2842,13.3002,6394864.0561538,0
+VOD.US,D,20200612,000000,13.6596,13.7699,13.3562,13.5999,3991570.2006537,0
+VOD.US,D,20200615,000000,13.2329,13.6297,13.1815,13.5812,3707549.742049,0
+VOD.US,D,20200616,000000,14.0118,14.106,13.7521,13.8801,2881574.5547834,0
+VOD.US,D,20200617,000000,13.9818,13.9818,13.7446,13.7521,2265685.2221105,0
+VOD.US,D,20200618,000000,13.5055,13.5654,13.4244,13.5055,3825029.145426,0
+VOD.US,D,20200619,000000,13.6335,13.641,13.3002,13.3346,3042612.6781548,0
+VOD.US,D,20200622,000000,13.556,13.6335,13.471,13.5308,2606587.5137969,0
+VOD.US,D,20200623,000000,13.7699,13.8417,13.641,13.641,3346402.5720448,0
+VOD.US,D,20200624,000000,13.4626,13.4626,13.2104,13.3178,2650700.9173291,0
+VOD.US,D,20200625,000000,13.3599,13.5737,13.3346,13.5401,2293175.2525863,0
+VOD.US,D,20200626,000000,13.5308,13.5308,13.0751,13.1301,3495024.5648705,0
+VOD.US,D,20200629,000000,13.2842,13.4206,13.2151,13.4113,1660876.710385,0
+VOD.US,D,20200630,000000,13.5223,13.641,13.4813,13.5812,3523506.1724817,0
+VOD.US,D,20200701,000000,13.5223,13.6503,13.4962,13.6335,3065828.0046083,0
+VOD.US,D,20200702,000000,13.8969,13.9659,13.655,13.6849,2466521.3539216,0
+VOD.US,D,20200706,000000,13.8455,13.9268,13.7605,13.8716,2710199.828725,0
+VOD.US,D,20200707,000000,13.6849,13.7007,13.4962,13.514,1823560.6804704,0
+VOD.US,D,20200708,000000,13.514,13.556,13.3777,13.4887,1829092.524403,0
+VOD.US,D,20200709,000000,13.4038,13.4038,13.1087,13.1993,2548603.8093628,0
+VOD.US,D,20200710,000000,13.2151,13.3692,13.1993,13.3524,1970045.3212851,0
+VOD.US,D,20200713,000000,13.4113,13.4327,13.1554,13.1731,2403431.9909758,0
+VOD.US,D,20200714,000000,13.386,13.5905,13.3599,13.5654,3273319.2680571,0
+VOD.US,D,20200715,000000,13.6932,13.7559,13.5812,13.71,3490089.1663639,0
+VOD.US,D,20200716,000000,13.6756,13.74,13.5812,13.5999,3195200.9795222,0
+VOD.US,D,20200717,000000,13.6251,13.9744,13.5709,13.8716,5591070.8563185,0
+VOD.US,D,20200720,000000,13.9996,14.0061,13.8716,13.8969,2977943.8591889,0
+VOD.US,D,20200721,000000,14.2209,14.2555,14.0257,14.1107,4802219.8458434,0
+VOD.US,D,20200722,000000,14.1192,14.1453,14.0211,14.136,2648505.7411654,0
+VOD.US,D,20200723,000000,13.9744,14.0761,13.8829,13.923,2389675.196744,0
+VOD.US,D,20200724,000000,13.3524,13.4374,13.1993,13.3002,5602153.8189012,0
+VOD.US,D,20200727,000000,13.1647,13.3263,13.0666,13.3095,3254497.506384,0
+VOD.US,D,20200728,000000,13.0452,13.57,13.0368,13.4887,8757209.8450682,0
+VOD.US,D,20200729,000000,13.5223,13.7605,13.4962,13.7195,6709902.8893609,0
+VOD.US,D,20200730,000000,13.2403,13.386,13.0797,13.3441,8561792.0505199,0
+VOD.US,D,20200731,000000,13.3777,13.386,12.8668,12.9517,6653664.6176815,0
+VOD.US,D,20200803,000000,13.0284,13.1143,12.9602,13.062,2873380.6581957,0
+VOD.US,D,20200804,000000,13.0872,13.2796,13.062,13.2403,3873675.320032,0
+VOD.US,D,20200805,000000,13.2674,13.2796,13.1003,13.1143,2642840.0450277,0
+VOD.US,D,20200806,000000,13.0116,13.1554,12.9956,13.1394,2718850.9644455,0
+VOD.US,D,20200807,000000,13.105,13.1899,13.0284,13.1301,5347891.3825356,0
+VOD.US,D,20200810,000000,13.0199,13.2497,13.0199,13.2076,6654706.5232459,0
+VOD.US,D,20200811,000000,13.3263,13.429,13.1815,13.2076,6950555.2335115,0
+VOD.US,D,20200812,000000,13.4113,13.5055,13.3477,13.4206,4353738.9306873,0
+VOD.US,D,20200813,000000,13.6849,13.7195,13.4542,13.5055,4152968.1187524,0
+VOD.US,D,20200814,000000,13.3945,13.4626,13.2842,13.2842,2776172.9035775,0
+VOD.US,D,20200817,000000,13.3002,13.33,13.1479,13.1731,3429328.831787,0
+VOD.US,D,20200818,000000,13.3599,13.3907,13.2403,13.2749,3431167.4256764,0
+VOD.US,D,20200819,000000,13.3692,13.4458,13.2245,13.259,2392595.3164506,0
+VOD.US,D,20200820,000000,12.977,13.0704,12.9163,13.0116,2740241.617639,0
+VOD.US,D,20200821,000000,12.8239,12.8322,12.7221,12.7725,3594393.229488,0
+VOD.US,D,20200824,000000,12.977,13.1218,12.9256,13.1143,3082340.0126301,0
+VOD.US,D,20200825,000000,13.1647,13.2076,12.8743,12.9424,3068248.0524766,0
+VOD.US,D,20200826,000000,12.9256,12.9854,12.8239,12.977,3218676.5146625,0
+VOD.US,D,20200827,000000,12.9517,12.9517,12.7977,12.8407,2746566.9374435,0
+VOD.US,D,20200828,000000,12.8145,12.8239,12.6576,12.7296,2507004.6856513,0
+VOD.US,D,20200831,000000,12.7043,12.7071,12.568,12.5848,2660657.3797538,0
+VOD.US,D,20200901,000000,12.356,12.3896,12.2271,12.3467,5325188.977732,0
+VOD.US,D,20200902,000000,12.2271,12.4792,12.2103,12.441,4381882.1599239,0
+VOD.US,D,20200903,000000,12.4494,12.5558,12.215,12.2617,6422468.6641172,0
+VOD.US,D,20200904,000000,12.2019,12.2393,11.8956,12.0824,5089086.5377374,0
+VOD.US,D,20200908,000000,11.9964,12.1422,11.861,11.9964,6327703.4445378,0
+VOD.US,D,20200909,000000,12.3373,12.4223,12.1972,12.2523,4467471.5431389,0
+VOD.US,D,20200910,000000,12.2365,12.2869,11.9031,11.9031,3787534.4657318,0
+VOD.US,D,20200911,000000,12.1766,12.1851,11.9713,12.031,3503881.297578,0
+VOD.US,D,20200914,000000,12.0908,12.1627,12.0656,12.0656,3208802.5051963,0
+VOD.US,D,20200915,000000,12.0403,12.1169,11.9301,11.9806,5593357.0519817,0
+VOD.US,D,20200916,000000,12.0824,12.2701,12.0403,12.1001,3553341.2935909,0
+VOD.US,D,20200917,000000,11.8862,12.002,11.8564,11.9628,3752582.9779346,0
+VOD.US,D,20200918,000000,12.1422,12.1851,11.8471,11.9553,8127229.6230594,0
+VOD.US,D,20200921,000000,11.5034,11.5034,11.3204,11.4604,5089469.8904529,0
+VOD.US,D,20200922,000000,11.5024,11.5967,11.3408,11.4352,3717022.1948999,0
+VOD.US,D,20200923,000000,11.6052,11.6266,11.3502,11.3502,6299468.1249839,0
+VOD.US,D,20200924,000000,11.3661,11.5706,11.2559,11.4697,6676131.4426039,0
+VOD.US,D,20200925,000000,11.3157,11.4352,11.2512,11.3839,6697511.3876211,0
+VOD.US,D,20200928,000000,11.4511,11.5622,11.4436,11.4856,5021824.1984455,0
+VOD.US,D,20200929,000000,11.3913,11.4258,11.283,11.3913,5432389.6025746,0
+VOD.US,D,20200930,000000,11.41,11.5249,11.3913,11.4352,4498728.7100753,0
+VOD.US,D,20201001,000000,11.3063,11.3502,11.1962,11.2905,4214630.0817828,0
+VOD.US,D,20201002,000000,11.213,11.5202,11.2064,11.4697,3496247.4386164,0
+VOD.US,D,20201005,000000,11.9628,12.1001,11.8862,12.0908,7373030.2714421,0
+VOD.US,D,20201006,000000,12.3467,12.3635,12.1001,12.1253,5057643.0485317,0
+VOD.US,D,20201007,000000,12.1851,12.2365,12.031,12.1169,2552076.4709721,0
+VOD.US,D,20201008,000000,12.3635,12.4662,12.3037,12.4148,3561676.5381073,0
+VOD.US,D,20201009,000000,12.441,12.5091,12.3037,12.4662,2650243.6781965,0
+VOD.US,D,20201012,000000,12.5512,12.6361,12.4867,12.5848,2597040.1037112,0
+VOD.US,D,20201013,000000,12.4998,12.5166,12.3989,12.441,3093112.4380971,0
+VOD.US,D,20201014,000000,12.2869,12.356,12.2103,12.2439,2239809.9846372,0
+VOD.US,D,20201015,000000,12.0562,12.2103,12.0263,12.2019,4599048.2607578,0
+VOD.US,D,20201016,000000,12.0226,12.215,12.0123,12.1673,5087207.2527777,0
+VOD.US,D,20201019,000000,12.2271,12.2869,12.0908,12.1076,5206853.9910599,0
+VOD.US,D,20201020,000000,12.2775,12.4316,12.2617,12.3214,3587066.6951893,0
+VOD.US,D,20201021,000000,12.0403,12.2869,11.9628,12.2103,10245921.565976,0
+VOD.US,D,20201022,000000,12.1422,12.4223,12.1422,12.3971,8139872.7669449,0
+VOD.US,D,20201023,000000,12.6109,12.7221,12.5419,12.6445,8120396.7356932,0
+VOD.US,D,20201026,000000,12.4568,12.4568,12.2775,12.3718,5213591.5756562,0
+VOD.US,D,20201027,000000,12.1001,12.1374,11.8517,11.9114,5349902.3780651,0
+VOD.US,D,20201028,000000,11.4604,11.5547,11.3157,11.4436,7932399.707396,0
+VOD.US,D,20201029,000000,11.3278,11.622,11.2475,11.5454,6938899.3834909,0
+VOD.US,D,20201030,000000,11.495,11.5249,11.3586,11.5108,3958065.3874893,0
+VOD.US,D,20201102,000000,11.6995,11.8265,11.6266,11.7667,5035922.5835048,0
+VOD.US,D,20201103,000000,11.8769,11.9806,11.8143,11.861,4045345.5917593,0
+VOD.US,D,20201104,000000,11.7508,11.9301,11.622,11.8442,4295273.3583148,0
+VOD.US,D,20201105,000000,11.9301,12.1076,11.9301,12.0226,3878665.3302382,0
+VOD.US,D,20201106,000000,12.031,12.073,11.8769,11.9031,3020594.5258237,0
+VOD.US,D,20201109,000000,12.8575,12.9004,12.6529,12.6875,6561836.6508908,0
+VOD.US,D,20201110,000000,13.1554,13.3524,13.1394,13.2842,9170324.8660002,0
+VOD.US,D,20201111,000000,13.2927,13.3777,13.1899,13.3692,5860518.557649,0
+VOD.US,D,20201112,000000,13.3346,13.4337,13.1348,13.1993,4303367.6688619,0
+VOD.US,D,20201113,000000,13.386,13.7353,13.3702,13.7353,4810890.2562813,0
+VOD.US,D,20201116,000000,14.2387,14.4815,14.205,14.2638,9388370.1081172,0
+VOD.US,D,20201117,000000,14.1789,14.205,13.8801,13.9315,4790177.4306544,0
+VOD.US,D,20201118,000000,13.9315,14.0921,13.8969,13.9062,3628792.1753825,0
+VOD.US,D,20201119,000000,13.8203,13.9315,13.7792,13.923,3218508.3962929,0
+VOD.US,D,20201120,000000,13.9744,14.1089,13.923,14.0341,3430630.9460384,0
+VOD.US,D,20201123,000000,14.0416,14.0593,13.8716,13.9659,2996268.7614767,0
+VOD.US,D,20201124,000000,14.1957,14.4291,14.1864,14.3656,2775071.032225,0
+VOD.US,D,20201125,000000,14.3237,14.3395,14.2302,14.2806,2926325.094812,0
+VOD.US,D,20201127,000000,14.29,14.3694,14.2638,14.3573,2354363.9142195,0
+VOD.US,D,20201130,000000,14.2984,14.3237,14.1107,14.1266,3251917.9066872,0
+VOD.US,D,20201201,000000,14.29,14.4516,14.2806,14.3488,4132519.7850828,0
+VOD.US,D,20201202,000000,14.2984,14.5365,14.2806,14.5114,5925013.904157,0
+VOD.US,D,20201203,000000,14.6467,14.686,14.5533,14.587,4655394.685019,0
+VOD.US,D,20201204,000000,14.8943,15.0567,14.8896,14.954,5367304.2355464,0
+VOD.US,D,20201207,000000,15.1417,15.1753,15.0044,15.1753,4038455.9510581,0
+VOD.US,D,20201208,000000,14.9111,14.9839,14.8438,14.9288,4038882.1364791,0
+VOD.US,D,20201209,000000,15.279,15.3798,15.1333,15.2267,5819065.0651366,0
+VOD.US,D,20201210,000000,15.1333,15.2948,15.082,15.1669,3392992.7767802,0
+VOD.US,D,20201211,000000,14.954,15.0091,14.6561,14.6635,6070549.8005419,0
+VOD.US,D,20201214,000000,15.1753,15.1837,14.7663,14.7747,6031038.77123,0
+VOD.US,D,20201215,000000,14.997,14.997,14.784,14.9624,5806962.6841597,0
+VOD.US,D,20201216,000000,15.0894,15.1156,14.9671,15.0044,4988991.8587595,0
+VOD.US,D,20201217,000000,15.066,15.0922,14.9521,15.0306,6046761.5866505,0
+VOD.US,D,20201218,000000,14.9876,15.0922,14.9521,15.0586,7027785.8142221,0
+VOD.US,D,20201221,000000,14.2405,14.4432,14.136,14.3993,7442028.4061298,0
+VOD.US,D,20201222,000000,14.2938,14.3292,14.2237,14.276,3558944.8823055,0
+VOD.US,D,20201223,000000,14.5925,14.7019,14.5832,14.6094,3006449.0247882,0
+VOD.US,D,20201224,000000,14.671,14.728,14.5618,14.671,1212050.9919485,0
+VOD.US,D,20201228,000000,14.7766,14.7943,14.6803,14.7066,2525220.3645397,0
+VOD.US,D,20201229,000000,14.7943,14.8195,14.5832,14.6094,3059814.2927374,0
+VOD.US,D,20201230,000000,14.742,14.7504,14.5925,14.6188,2706978.8092614,0
+VOD.US,D,20201231,000000,14.5664,14.5982,14.4525,14.4693,4804483.5543361,0
+VOD.US,D,20210104,000000,14.9615,15.0399,14.7373,14.8643,4212766.8590877,0
+VOD.US,D,20210105,000000,14.7943,15.0614,14.7897,15.0306,3483000.3535815,0
+VOD.US,D,20210106,000000,15.4872,15.6366,15.392,15.4704,4405882.3957081,0
+VOD.US,D,20210107,000000,15.7337,15.7469,15.5181,15.5675,5074324.2457408,0
+VOD.US,D,20210108,000000,15.4536,15.4704,15.2295,15.4004,4158277.2326156,0
+VOD.US,D,20210111,000000,15.2155,15.3434,15.1894,15.3033,2995314.6629587,0
+VOD.US,D,20210112,000000,15.0922,15.1193,14.9661,15.066,3283175.0736234,0
+VOD.US,D,20210113,000000,15.392,15.4611,15.2687,15.321,3499978.1672771,0
+VOD.US,D,20210114,000000,15.4349,15.5816,15.4088,15.4966,3702638.9723481,0
+VOD.US,D,20210115,000000,15.2687,15.2771,15.0969,15.2416,3090571.3878353,0
+VOD.US,D,20210119,000000,15.1894,15.3873,15.123,15.3304,4439125.9293681,0
+VOD.US,D,20210120,000000,15.3826,15.3826,15.207,15.3733,2564402.6528359,0
+VOD.US,D,20210121,000000,15.5143,15.5414,15.3779,15.4797,2972890.6707417,0
+VOD.US,D,20210122,000000,15.4088,15.4835,15.3136,15.4349,2069562.8295546,0
+VOD.US,D,20210125,000000,15.3033,15.6198,15.2669,15.6105,3600515.0939407,0
+VOD.US,D,20210126,000000,15.6283,15.844,15.5891,15.7954,4602853.9466533,0
+VOD.US,D,20210127,000000,15.6198,15.6283,15.3257,15.3826,4648047.8051852,0
+VOD.US,D,20210128,000000,15.0754,15.4966,15.0399,15.3733,4096338.9986339,0
+VOD.US,D,20210129,000000,15.2416,15.3126,14.939,15.0586,6377529.6601839,0
+VOD.US,D,20210201,000000,15.2771,15.3733,15.1538,15.321,4312594.9044731,0
+VOD.US,D,20210202,000000,15.3126,15.4265,15.2818,15.4004,2973419.6546564,0
+VOD.US,D,20210203,000000,16.1643,16.5238,16.1111,16.4977,10964189.631655,0
+VOD.US,D,20210204,000000,16.4192,16.5331,16.3221,16.507,4693631.4413383,0
+VOD.US,D,20210205,000000,16.1989,16.3931,16.1989,16.3221,7122393.6236083,0
+VOD.US,D,20210208,000000,16.2847,16.3174,16.0765,16.1989,6123400.0052057,0
+VOD.US,D,20210209,000000,16.2428,16.2521,16.155,16.2166,2455013.2767354,0
+VOD.US,D,20210210,000000,16.296,16.3838,16.1904,16.2698,2318010.7261304,0
+VOD.US,D,20210211,000000,16.3745,16.4192,16.2521,16.4099,2852744.931439,0
+VOD.US,D,20210212,000000,16.2428,16.4669,16.2343,16.4192,2131534.2588832,0
+VOD.US,D,20210216,000000,16.4006,16.5677,16.3838,16.4453,3174123.0050798,0
+VOD.US,D,20210217,000000,16.296,16.3931,16.2166,16.3314,2687466.3702099,0
+VOD.US,D,20210218,000000,16.1811,16.2343,16.0541,16.1904,2323267.3699293,0
+VOD.US,D,20210219,000000,16.3745,16.3838,16.225,16.2343,2597107.5652226,0
+VOD.US,D,20210222,000000,16.155,16.3576,16.1465,16.155,4246973.0578069,0
+VOD.US,D,20210223,000000,16.0055,16.2913,15.8561,16.2604,3992498.5995483,0
+VOD.US,D,20210224,000000,15.8477,15.8654,15.6637,15.7515,5609539.2481701,0
+VOD.US,D,20210225,000000,15.7254,15.7823,15.4265,15.4349,4610792.9886426,0
+VOD.US,D,20210226,000000,15.2948,15.3033,14.997,15.0848,3790608.7831787,0
+VOD.US,D,20210301,000000,15.207,15.3873,15.1799,15.3126,3392536.6084653,0
+VOD.US,D,20210302,000000,15.4349,15.4872,15.3472,15.3826,2141958.6686168,0
+VOD.US,D,20210303,000000,15.392,15.5582,15.3387,15.4797,3081794.966451,0
+VOD.US,D,20210304,000000,15.5059,15.7123,15.2771,15.4181,4362801.2603817,0
+VOD.US,D,20210305,000000,15.4265,15.575,15.2509,15.5489,4162340.9855627,0
+VOD.US,D,20210308,000000,15.3304,15.5227,15.3033,15.3565,5283709.7855963,0
+VOD.US,D,20210309,000000,15.9794,15.9794,15.7076,15.787,7300531.6338863,0
+VOD.US,D,20210310,000000,15.9093,16.1381,15.787,16.0849,7844971.7302915,0
+VOD.US,D,20210311,000000,16.3128,16.4192,16.225,16.2867,3988795.7121462,0
+VOD.US,D,20210312,000000,16.2782,16.5761,16.2082,16.5677,4671799.6112768,0
+VOD.US,D,20210315,000000,16.5145,16.5948,16.3884,16.5238,5699185.9594263,0
+VOD.US,D,20210316,000000,16.4267,16.6648,16.3791,16.6648,4236123.5334697,0
+VOD.US,D,20210317,000000,16.831,17.0776,16.7835,17.0683,7364685.3895669,0
+VOD.US,D,20210318,000000,16.8666,16.9712,16.691,16.7171,3536626.901035,0
+VOD.US,D,20210319,000000,16.4977,16.5752,16.3931,16.4528,3631629.8421307,0
+VOD.US,D,20210322,000000,16.3576,16.4267,16.2698,16.3482,2550787.2065325,0
+VOD.US,D,20210323,000000,16.5416,16.5593,16.1811,16.2166,7261678.0866059,0
+VOD.US,D,20210324,000000,16.1465,16.3436,16.1288,16.155,3551018.6901279,0
+VOD.US,D,20210325,000000,16.4267,16.5416,16.2867,16.507,5183549.7867422,0
+VOD.US,D,20210326,000000,16.507,16.6069,16.3959,16.5677,4348790.6823689,0
+VOD.US,D,20210329,000000,16.1904,16.3389,16.1727,16.2521,3472749.4163057,0
+VOD.US,D,20210330,000000,16.2698,16.3931,16.2474,16.3128,3231484.5644647,0
+VOD.US,D,20210331,000000,16.225,16.2521,16.1288,16.1811,2744930.7280882,0
+VOD.US,D,20210401,000000,16.4239,16.507,16.3043,16.4453,2966270.876086,0
+VOD.US,D,20210405,000000,16.55,16.691,16.5416,16.5677,3929536.6639019,0
+VOD.US,D,20210406,000000,16.4528,16.6162,16.4239,16.5593,3532153.0249315,0
+VOD.US,D,20210407,000000,16.7722,16.8227,16.6294,16.6555,3405230.0807799,0
+VOD.US,D,20210408,000000,16.634,16.6648,16.5331,16.5948,1952513.8948691,0
+VOD.US,D,20210409,000000,16.4528,16.4809,16.3482,16.4006,2285541.3936248,0
+VOD.US,D,20210412,000000,16.436,16.507,16.3745,16.4006,3229927.5956148,0
+VOD.US,D,20210413,000000,16.2428,16.3978,16.2166,16.366,2510803.946641,0
+VOD.US,D,20210414,000000,16.366,16.4622,16.3529,16.3838,2118425.3093239,0
+VOD.US,D,20210415,000000,16.4267,16.507,16.2867,16.3838,2485343.1155947,0
+VOD.US,D,20210416,000000,16.6116,16.6555,16.5331,16.6378,2938689.8261108,0
+VOD.US,D,20210419,000000,16.7433,16.7956,16.6686,16.7171,5108062.4971509,0
+VOD.US,D,20210420,000000,16.5145,16.5145,16.2343,16.3043,3285028.6589597,0
+VOD.US,D,20210421,000000,16.3576,16.5238,16.3221,16.507,1993979.1663756,0
+VOD.US,D,20210422,000000,16.4006,16.4977,16.3221,16.3576,2553034.8527606,0
+VOD.US,D,20210423,000000,16.3482,16.436,16.3006,16.4099,1894041.8975908,0
+VOD.US,D,20210426,000000,16.5855,16.6032,16.4977,16.5238,1836192.0453618,0
+VOD.US,D,20210427,000000,16.6209,16.6816,16.5855,16.5855,3379662.1679694,0
+VOD.US,D,20210428,000000,16.6294,16.7265,16.6209,16.6648,2129964.4402216,0
+VOD.US,D,20210429,000000,16.8049,16.845,16.7302,16.7956,2472858.45272,0
+VOD.US,D,20210430,000000,16.9095,16.9449,16.6294,16.6378,4034558.1748454,0
+VOD.US,D,20210503,000000,16.8572,16.9898,16.8049,16.9095,2327273.2987238,0
+VOD.US,D,20210504,000000,17.0505,17.0879,16.8974,16.9805,3955261.9869056,0
+VOD.US,D,20210505,000000,17.1915,17.3662,17.1346,17.3494,3944536.6774148,0
+VOD.US,D,20210506,000000,17.2261,17.5333,17.2,17.5155,3748545.9954287,0
+VOD.US,D,20210507,000000,17.4278,17.6174,17.4194,17.5772,2865158.9203493,0
+VOD.US,D,20210510,000000,17.8369,17.8761,17.6921,17.7275,2291087.1581866,0
+VOD.US,D,20210511,000000,17.4894,17.5604,17.3353,17.4633,3676179.0684428,0
+VOD.US,D,20210512,000000,17.4987,17.5903,17.4194,17.4633,6090707.9426307,0
+VOD.US,D,20210513,000000,17.1589,17.4726,17.1383,17.4278,3412856.444018,0
+VOD.US,D,20210514,000000,17.6314,17.7182,17.6043,17.6304,2992179.3089063,0
+VOD.US,D,20210517,000000,17.7883,17.8415,17.7275,17.7705,3994332.910167,0
+VOD.US,D,20210518,000000,16.761,16.8049,16.1204,16.1288,13270060.498191,0
+VOD.US,D,20210519,000000,15.8561,16.1158,15.7515,16.0503,9722528.3903015,0
+VOD.US,D,20210520,000000,15.9271,16.1904,15.8561,16.155,6455173.5765038,0
+VOD.US,D,20210521,000000,16.155,16.1858,16.0149,16.1288,8653804.1979447,0
+VOD.US,D,20210524,000000,16.1989,16.4052,16.1989,16.3482,6203560.3429817,0
+VOD.US,D,20210525,000000,16.1026,16.239,16.0055,16.1026,10151583.602635,0
+VOD.US,D,20210526,000000,15.9794,16.0578,15.9625,16.0149,4255726.9920207,0
+VOD.US,D,20210527,000000,16.155,16.3174,16.1158,16.296,4797727.7658401,0
+VOD.US,D,20210528,000000,16.1727,16.2698,16.1158,16.2166,2609825.6663428,0
+VOD.US,D,20210601,000000,16.2343,16.2745,16.1765,16.1904,3991925.7121105,0
+VOD.US,D,20210602,000000,16.0933,16.1904,16.084,16.155,3768716.9873293,0
+VOD.US,D,20210603,000000,16.0242,16.1204,15.9625,16.1204,3751617.1004226,0
+VOD.US,D,20210604,000000,16.2082,16.2428,16.1643,16.225,3580336.6063167,0
+VOD.US,D,20210607,000000,16.3745,16.4099,16.3043,16.3838,2719977.4646036,0
+VOD.US,D,20210608,000000,16.2166,16.2428,16.1334,16.1989,3393547.4603183,0
+VOD.US,D,20210609,000000,16.1989,16.2082,16.0933,16.1381,2963995.3885993,0
+VOD.US,D,20210610,000000,16.3043,16.4239,16.296,16.3838,2929034.2634433,0
+VOD.US,D,20210611,000000,16.3931,16.3931,16.2698,16.3221,3403241.5724208,0
+VOD.US,D,20210614,000000,16.3838,16.4192,16.3389,16.3838,2967655.4432956,0
+VOD.US,D,20210615,000000,16.4453,16.6069,16.436,16.5238,3708669.8173013,0
+VOD.US,D,20210616,000000,16.507,16.5145,16.1989,16.2521,2331899.2309322,0
+VOD.US,D,20210617,000000,16.3043,16.3548,16.0672,16.1288,3770029.8097569,0
+VOD.US,D,20210618,000000,15.6983,15.7954,15.6245,15.7076,6660820.8919752,0
+VOD.US,D,20210621,000000,15.9364,16.1204,15.901,16.0933,3151334.934865,0
+VOD.US,D,20210622,000000,16.1204,16.225,16.0895,16.1989,3106169.9884095,0
+VOD.US,D,20210623,000000,16.3893,16.4267,16.2521,16.2867,4508764.4130052,0
+VOD.US,D,20210624,000000,16.1307,16.14,15.9766,16.0578,4231157.0812515,0
+VOD.US,D,20210625,000000,15.687,15.7505,15.6059,15.6329,5433442.2163156,0
+VOD.US,D,20210628,000000,15.4797,15.5068,15.3528,15.4433,6107070.0361828,0
+VOD.US,D,20210629,000000,15.434,15.4508,15.3892,15.3985,3222577.503328,0
+VOD.US,D,20210630,000000,15.4433,15.5423,15.3798,15.4882,3022878.5798517,0
+VOD.US,D,20210701,000000,15.3714,15.4293,15.3257,15.3985,4487072.8600547,0
+VOD.US,D,20210702,000000,15.4256,15.5153,15.3985,15.5068,3064539.8109863,0
+VOD.US,D,20210706,000000,15.2622,15.2622,15.0632,15.1091,4688850.2405719,0
+VOD.US,D,20210707,000000,15.0549,15.1631,15.0091,15.082,5172362.9548483,0
+VOD.US,D,20210708,000000,14.7831,14.9372,14.743,14.8466,4365931.2603459,0
+VOD.US,D,20210709,000000,15.0007,15.1174,14.955,15.0726,3079594.436199,0
+VOD.US,D,20210712,000000,15.0903,15.2715,15.0456,15.2267,2910337.7874342,0
+VOD.US,D,20210713,000000,15.1361,15.1902,15.0586,15.0726,2682166.8937054,0
+VOD.US,D,20210714,000000,14.9979,15.0549,14.9232,14.982,3713621.2780726,0
+VOD.US,D,20210715,000000,14.5842,14.7383,14.5664,14.7289,7951275.0099511,0
+VOD.US,D,20210716,000000,14.756,14.8195,14.6655,14.7289,5389186.3940371,0
+VOD.US,D,20210719,000000,14.2592,14.2816,14.0603,14.1864,8236137.1312215,0
+VOD.US,D,20210720,000000,14.0958,14.2321,14.078,14.1864,6619607.2626144,0
+VOD.US,D,20210721,000000,14.3488,14.5122,14.3488,14.4758,3315891.7650042,0
+VOD.US,D,20210722,000000,14.6477,14.6888,14.5422,14.657,5509784.0183843,0
+VOD.US,D,20210723,000000,14.982,15.0632,14.9185,14.9185,4041058.0379253,0
+VOD.US,D,20210726,000000,14.7701,14.955,14.7701,14.9279,3826536.8566643,0
+VOD.US,D,20210727,000000,14.7747,14.9241,14.7383,14.9101,3329211.6656387,0
+VOD.US,D,20210728,000000,14.7289,14.8102,14.6701,14.8102,4615127.6584526,0
+VOD.US,D,20210729,000000,14.8466,15.0185,14.8336,14.8643,4437890.2058106,0
+VOD.US,D,20210730,000000,14.7654,14.9054,14.743,14.7654,5093431.9157241,0
+VOD.US,D,20210802,000000,14.9456,14.9914,14.8476,14.8737,4737710.578706,0
+VOD.US,D,20210803,000000,14.955,15.1043,14.8961,15.082,4515021.2004807,0
+VOD.US,D,20210804,000000,14.9503,15.0361,14.8643,14.8643,3110070.9770751,0
+VOD.US,D,20210805,000000,14.9101,15.1043,14.883,15.0549,4544970.8990775,0
+VOD.US,D,20210806,000000,15.1361,15.2267,15.1137,15.1361,4002887.6722997,0
+VOD.US,D,20210809,000000,15.2173,15.2537,15.1678,15.208,3554790.109859,0
+VOD.US,D,20210810,000000,15.0996,15.2351,15.082,15.208,3168909.1939866,0
+VOD.US,D,20210811,000000,15.2715,15.3528,15.2491,15.3434,2960379.2374262,0
+VOD.US,D,20210812,000000,15.4256,15.4386,15.3079,15.3434,2080593.3220729,0
+VOD.US,D,20210813,000000,15.2986,15.3434,15.2444,15.3257,2118708.0051811,0
+VOD.US,D,20210816,000000,15.208,15.2986,15.1137,15.2986,3352450.5500802,0
+VOD.US,D,20210817,000000,15.1267,15.2762,15.1071,15.1809,3464382.0472601,0
+VOD.US,D,20210818,000000,15.3621,15.4433,15.3079,15.3079,4023065.0891062,0
+VOD.US,D,20210819,000000,15.1996,15.2855,15.1445,15.1902,3473148.8312857,0
+VOD.US,D,20210820,000000,15.1902,15.3985,15.1678,15.3621,2777632.428022,0
+VOD.US,D,20210823,000000,15.3079,15.4797,15.2986,15.4256,3457826.5016629,0
+VOD.US,D,20210824,000000,15.2893,15.4611,15.2622,15.4611,2490568.705682,0
+VOD.US,D,20210825,000000,15.5246,15.5788,15.4704,15.5517,2180459.9168934,0
+VOD.US,D,20210826,000000,15.4303,15.5517,15.3892,15.4256,2432926.5920753,0
+VOD.US,D,20210827,000000,15.3714,15.6105,15.3528,15.5788,4319571.2814031,0
+VOD.US,D,20210830,000000,15.5153,15.6152,15.4611,15.5423,1910761.644235,0
+VOD.US,D,20210831,000000,15.4144,15.5246,15.3892,15.434,3440577.7711041,0
+VOD.US,D,20210901,000000,15.4975,15.5517,15.434,15.4704,3239070.2366324,0
+VOD.US,D,20210902,000000,15.3621,15.4527,15.3462,15.4256,3003441.098035,0
+VOD.US,D,20210903,000000,15.3714,15.4256,15.321,15.3434,2349961.7828979,0
+VOD.US,D,20210907,000000,15.4256,15.5246,15.3257,15.3257,3101700.3955766,0
+VOD.US,D,20210908,000000,15.4704,15.5218,15.3257,15.4069,3217725.6285974,0
+VOD.US,D,20210909,000000,15.1267,15.1809,15.0091,15.0185,3991817.5595287,0
+VOD.US,D,20210910,000000,14.9372,14.9736,14.7467,14.756,3916064.7071625,0
+VOD.US,D,20210913,000000,14.9736,15.0185,14.9279,14.9643,12223809.555662,0
+VOD.US,D,20210914,000000,14.8494,14.8914,14.6206,14.6299,6738070.7474034,0
+VOD.US,D,20210915,000000,14.6384,14.6701,14.5393,14.6206,3493100.3055699,0
+VOD.US,D,20210916,000000,14.6206,14.7336,14.516,14.6748,4403520.1719924,0
+VOD.US,D,20210917,000000,14.5664,14.6206,14.39,14.4394,5550600.3744004,0
+VOD.US,D,20210920,000000,14.2863,14.3741,14.1957,14.3311,8158851.9388112,0
+VOD.US,D,20210921,000000,14.3676,14.4123,14.2405,14.2676,5957716.6749084,0
+VOD.US,D,20210922,000000,14.3582,14.5618,14.3535,14.4217,5769761.4084992,0
+VOD.US,D,20210923,000000,14.4311,14.5122,14.404,14.4665,4729910.7430101,0
+VOD.US,D,20210924,000000,14.3106,14.3629,14.277,14.3311,4296295.9891617,0
+VOD.US,D,20210927,000000,14.4758,14.6655,14.4665,14.6206,6493891.1299439,0
+VOD.US,D,20210928,000000,14.4217,14.4582,14.205,14.2228,4785159.5791895,0
+VOD.US,D,20210929,000000,14.1621,14.2863,14.1145,14.1864,4489246.6198656,0
+VOD.US,D,20210930,000000,14.1546,14.1686,13.924,13.9697,5102101.2553443,0
+VOD.US,D,20211001,000000,14.0145,14.078,13.8931,14.0239,4196775.2684393,0
+VOD.US,D,20211004,000000,14.1995,14.3852,14.1593,14.2321,4029423.6042575,0
+VOD.US,D,20211005,000000,14.3134,14.3852,14.2405,14.2863,3425965.3935771,0
+VOD.US,D,20211006,000000,13.9473,14.0239,13.8474,13.9781,3628671.1729891,0
+VOD.US,D,20211007,000000,14.051,14.177,13.9426,13.9426,3515451.4821872,0
+VOD.US,D,20211008,000000,14.0332,14.0827,13.924,13.9511,3404594.0151012,0
+VOD.US,D,20211011,000000,13.9155,13.9968,13.7978,13.7978,3804609.7238327,0
+VOD.US,D,20211012,000000,13.8156,13.852,13.7521,13.7792,6014942.2404527,0
+VOD.US,D,20211013,000000,13.7885,13.8249,13.712,13.7978,5295209.2962413,0
+VOD.US,D,20211014,000000,13.9744,13.993,13.8838,13.8969,2660829.7813939,0
+VOD.US,D,20211015,000000,13.8969,13.965,13.838,13.852,2987849.9931843,0
+VOD.US,D,20211018,000000,13.7521,13.8073,13.6802,13.7978,5148164.6178006,0
+VOD.US,D,20211019,000000,13.7885,13.8613,13.7755,13.8427,2960142.5867275,0
+VOD.US,D,20211020,000000,13.9968,14.2321,13.9875,14.1499,3497439.2586506,0
+VOD.US,D,20211021,000000,14.0603,14.1415,13.9604,14.0239,5828356.5498062,0
+VOD.US,D,20211022,000000,13.9333,14.0874,13.9333,13.9968,3712684.3126368,0
+VOD.US,D,20211025,000000,14.0958,14.1051,13.9604,14.0061,2775961.9525023,0
+VOD.US,D,20211026,000000,14.2228,14.304,14.1415,14.1593,5114272.1686502,0
+VOD.US,D,20211027,000000,14.1322,14.1742,14.0462,14.078,3986369.2393721,0
+VOD.US,D,20211028,000000,13.8884,13.9426,13.6849,13.7707,5421528.2992435,0
+VOD.US,D,20211029,000000,13.6354,13.6708,13.499,13.5177,7667584.3631798,0
+VOD.US,D,20211101,000000,13.5625,13.7521,13.5625,13.7437,6395405.8898801,0
+VOD.US,D,20211102,000000,13.7437,13.7437,13.4906,13.5719,9255943.1612916,0
+VOD.US,D,20211103,000000,13.3459,13.5037,13.3095,13.4271,8135511.3266937,0
+VOD.US,D,20211104,000000,13.4636,13.8698,13.2646,13.6438,19260168.335918,0
+VOD.US,D,20211105,000000,13.6438,13.8791,13.6354,13.6979,5767446.3007596,0
+VOD.US,D,20211108,000000,13.7978,13.852,13.7521,13.8249,4434392.9153956,0
+VOD.US,D,20211109,000000,14.0145,14.0229,13.8427,13.8969,4657056.5939976,0
+VOD.US,D,20211110,000000,13.8781,13.9155,13.7661,13.7978,4983267.2676516,0
+VOD.US,D,20211111,000000,13.9604,14.051,13.9333,13.9781,3950847.0057723,0
+VOD.US,D,20211112,000000,14.0145,14.0416,13.9511,13.9875,5022638.0198525,0
+VOD.US,D,20211115,000000,13.8884,13.9333,13.8073,13.9062,3613782.5245108,0
+VOD.US,D,20211116,000000,14.7289,14.7709,14.4665,14.5571,5502187.6380401,0
+VOD.US,D,20211117,000000,14.1228,14.2228,14.0052,14.1957,8004301.8995257,0
+VOD.US,D,20211118,000000,14.277,14.304,14.1275,14.1957,5136084.7239941,0
+VOD.US,D,20211119,000000,14.0808,14.0874,13.9781,13.9968,5455104.8571898,0
+VOD.US,D,20211122,000000,14.205,14.4311,14.1686,14.3217,5849410.9662605,0
+VOD.US,D,20211123,000000,14.1864,14.304,14.1864,14.277,5795910.7752886,0
+VOD.US,D,20211124,000000,14.3442,14.4002,14.2555,14.3162,5150224.8709415,0
+VOD.US,D,20211126,000000,13.9519,13.98,13.8025,13.9519,5891093.613748,0
+VOD.US,D,20211129,000000,14.0678,14.0733,13.8399,13.8959,5174122.3082323,0
+VOD.US,D,20211130,000000,13.8212,13.8492,13.569,13.7092,7340631.6129007,0
+VOD.US,D,20211201,000000,14.036,14.078,13.6531,13.6531,6865538.7377342,0
+VOD.US,D,20211202,000000,13.7571,13.9052,13.7465,13.8306,6306291.3749914,0
+VOD.US,D,20211203,000000,13.7092,13.8119,13.6671,13.7559,6733779.9811165,0
+VOD.US,D,20211206,000000,14.0593,14.192,13.9986,14.036,6827894.1435704,0
+VOD.US,D,20211207,000000,14.0033,14.0267,13.8773,13.9146,8803195.0378367,0
+VOD.US,D,20211208,000000,13.9877,14.3815,13.924,14.1388,11658283.989092,0
+VOD.US,D,20211209,000000,14.1388,14.1574,13.9333,13.9519,8404828.3882719,0
+VOD.US,D,20211210,000000,14.1027,14.12,13.9932,14.1014,6520765.4402762,0
+VOD.US,D,20211213,000000,14.0921,14.1107,13.9146,13.9707,9027158.6890546,0
+VOD.US,D,20211214,000000,14.1107,14.2181,14.1014,14.1388,5613673.6750814,0
+VOD.US,D,20211215,000000,13.9052,13.924,13.7371,13.9146,7293622.7184676,0
+VOD.US,D,20211216,000000,13.7691,14.0733,13.7652,14.064,8779143.4028056,0
+VOD.US,D,20211217,000000,14.2602,14.3069,14.1388,14.1948,7195726.4281062,0
+VOD.US,D,20211220,000000,13.8492,13.9286,13.6718,13.8866,7264793.0951231,0
+VOD.US,D,20211221,000000,14.0173,14.1667,14.008,14.1574,6232873.9758998,0
+VOD.US,D,20211222,000000,14.0827,14.1948,13.9893,14.1667,4241937.002442,0
+VOD.US,D,20211223,000000,14.2461,14.3162,14.1854,14.2134,3759585.0544882,0
+VOD.US,D,20211227,000000,14.1948,14.2041,14.0267,14.1574,4211983.0205745,0
+VOD.US,D,20211228,000000,14.0827,14.2974,14.0827,14.2508,4569611.483811,0
+VOD.US,D,20211229,000000,14.3162,14.3348,14.2602,14.2788,3848826.9966761,0
+VOD.US,D,20211230,000000,14.2228,14.3069,14.1481,14.1481,4652140.4702085,0
+VOD.US,D,20211231,000000,14.1107,14.1667,13.9146,13.9426,4839635.2850321,0
+VOD.US,D,20220103,000000,14.1948,14.475,14.0921,14.4189,5182692.0618119,0
+VOD.US,D,20220104,000000,14.587,14.8951,14.5496,14.6898,9510935.8952883,0
+VOD.US,D,20220105,000000,14.629,14.7177,14.4469,14.4469,4249403.8138515,0
+VOD.US,D,20220106,000000,14.6337,14.6898,14.5029,14.5216,11806502.283666,0
+VOD.US,D,20220107,000000,14.6103,14.8111,14.5745,14.7831,4655167.6716792,0
+VOD.US,D,20220110,000000,15.2033,15.2315,14.9885,15.0913,9070854.4737069,0
+VOD.US,D,20220111,000000,14.9232,15.0259,14.8206,15.0119,6808622.638488,0
+VOD.US,D,20220112,000000,15.0446,15.138,15.0259,15.0632,7160200.9820537,0
+VOD.US,D,20220113,000000,15.1753,15.2687,15.1146,15.1753,6327494.6350978,0
+VOD.US,D,20220114,000000,15.278,15.3621,15.2127,15.3621,5345023.7328934,0
+VOD.US,D,20220118,000000,15.6329,15.6797,15.4928,15.5675,8720613.5813747,0
+VOD.US,D,20220119,000000,15.6142,15.6329,15.4228,15.4554,4694798.6325668,0
+VOD.US,D,20220120,000000,15.4368,15.4554,15.1473,15.1473,4502096.4315557,0
+VOD.US,D,20220121,000000,14.9792,15.0353,14.7551,14.7831,6876340.0752774,0
+VOD.US,D,20220124,000000,15.7637,15.829,15.3341,15.7823,18005132.582229,0
+VOD.US,D,20220125,000000,15.8944,16.0554,15.7263,15.9411,8170179.0478161,0
+VOD.US,D,20220126,000000,16.0438,16.0531,15.5585,15.6236,7185151.0330853,0
+VOD.US,D,20220127,000000,15.7917,15.9457,15.5675,15.689,7324683.9257756,0
+VOD.US,D,20220128,000000,15.8571,16.6322,15.8057,16.5948,21528557.372571,0
+VOD.US,D,20220131,000000,16.4267,16.4781,16.31,16.352,10115104.058064,0
+VOD.US,D,20220201,000000,16.1746,16.2353,16.0345,16.1279,5865464.664332,0
+VOD.US,D,20220202,000000,16.6882,16.8189,16.6368,16.6975,10512943.86535,0
+VOD.US,D,20220203,000000,16.8937,17.0618,16.7863,16.9777,8858459.9362806,0
+VOD.US,D,20220204,000000,17.0523,17.0851,16.959,16.9963,7913195.663825,0
+VOD.US,D,20220207,000000,17.2299,17.454,17.0897,17.2392,17570420.2403,0
+VOD.US,D,20220208,000000,17.2859,17.524,17.2532,17.5007,8889831.6807045,0
+VOD.US,D,20220209,000000,17.6407,17.6874,17.5506,17.6688,8460351.3537674,0
+VOD.US,D,20220210,000000,17.7341,17.7902,17.3606,17.4073,9823895.2006368,0
+VOD.US,D,20220211,000000,17.3606,17.6267,17.3232,17.3792,6609207.4816865,0
+VOD.US,D,20220214,000000,17.1832,17.2392,17.0523,17.1738,6338141.7749007,0
+VOD.US,D,20220215,000000,17.4819,17.566,17.4166,17.5007,5766758.8358342,0
+VOD.US,D,20220216,000000,17.594,17.7154,17.5287,17.6221,4270193.7383485,0
+VOD.US,D,20220217,000000,17.4166,17.5193,17.3232,17.454,3212761.3180144,0
+VOD.US,D,20220218,000000,17.4913,17.5335,17.3652,17.398,4184030.3968779,0
+VOD.US,D,20220222,000000,17.1178,17.3792,17.0991,17.3139,7050928.325076,0
+VOD.US,D,20220223,000000,17.3139,17.3606,17.0897,17.1084,3390529.8962064,0
+VOD.US,D,20220224,000000,16.2633,16.5108,16.1092,16.5014,9521050.8387237,0
+VOD.US,D,20220225,000000,16.6882,16.847,16.6368,16.8189,5783179.8243566,0
+VOD.US,D,20220228,000000,16.5108,16.5855,16.3613,16.5294,7461427.3385114,0
+VOD.US,D,20220301,000000,16.324,16.6114,16.0391,16.1839,8714814.0330319,0
+VOD.US,D,20220302,000000,16.1185,16.4408,16.1092,16.408,6793557.305099,0
+VOD.US,D,20220303,000000,16.1092,16.2539,15.9598,16.0064,5247188.4791377,0
+VOD.US,D,20220304,000000,15.5209,15.5862,15.2594,15.3154,6566503.2741696,0
+VOD.US,D,20220307,000000,15.2033,15.222,14.7178,14.7458,7909975.7151789,0
+VOD.US,D,20220308,000000,14.5029,14.7458,14.3676,14.5589,10706621.581232,0
+VOD.US,D,20220309,000000,14.4095,15.0632,14.4095,14.9746,12854265.220704,0
+VOD.US,D,20220310,000000,14.7084,14.8391,14.5917,14.7458,9435213.0258159,0
+VOD.US,D,20220311,000000,14.6803,14.8672,14.601,14.6524,8908336.4803559,0
+VOD.US,D,20220314,000000,14.9232,15.0726,14.8484,14.8951,5741965.1241781,0
+VOD.US,D,20220315,000000,15.0726,15.166,14.9792,15.1473,6546858.0537306,0
+VOD.US,D,20220316,000000,15.2873,15.4975,15.1987,15.4649,6504158.1294843,0
+VOD.US,D,20220317,000000,15.4181,15.7123,15.3808,15.6983,6398077.5798941,0
+VOD.US,D,20220318,000000,15.7637,16.0063,15.6797,15.9224,7968250.6820114,0
+VOD.US,D,20220321,000000,16.0438,16.0438,15.8243,15.9224,4165769.7436487,0
+VOD.US,D,20220322,000000,15.9131,15.9785,15.8477,15.9038,3886496.2196458,0
+VOD.US,D,20220323,000000,15.5489,15.6797,15.4649,15.4742,5615203.8734902,0
+VOD.US,D,20220324,000000,15.5628,15.7254,15.5302,15.6142,5193372.3969617,0
+VOD.US,D,20220325,000000,15.5675,15.6797,15.5489,15.6702,3535905.1699451,0
+VOD.US,D,20220328,000000,15.6702,15.689,15.5021,15.6797,5110604.6182303,0
+VOD.US,D,20220329,000000,15.8197,15.8664,15.7123,15.8477,4264105.0692427,0
+VOD.US,D,20220330,000000,15.9411,16.1232,15.759,15.7823,9799056.5146397,0
+VOD.US,D,20220331,000000,15.6609,15.6843,15.4928,15.5209,4937105.3899724,0
+VOD.US,D,20220401,000000,15.6516,15.8104,15.6095,15.801,2828668.6676023,0
+VOD.US,D,20220404,000000,15.6049,15.7263,15.5021,15.6983,4301993.8098286,0
+VOD.US,D,20220405,000000,15.4554,15.5769,15.4088,15.4461,3947642.0485733,0
+VOD.US,D,20220406,000000,15.6329,15.8617,15.5582,15.7917,5391626.7874406,0
+VOD.US,D,20220407,000000,15.8757,15.8757,15.5899,15.745,4992791.1197493,0
+VOD.US,D,20220408,000000,15.7637,15.9598,15.6983,15.8571,4048176.8336017,0
+VOD.US,D,20220411,000000,16.0812,16.1652,15.9457,15.9691,3797927.8217539,0
+VOD.US,D,20220412,000000,16.0438,16.1326,15.9038,15.9971,4365789.9124172,0
+VOD.US,D,20220413,000000,16.0905,16.5061,16.0905,16.3987,8502304.918118,0
+VOD.US,D,20220414,000000,16.24,16.3613,16.2212,16.3427,3188589.7514076,0
+VOD.US,D,20220418,000000,16.2867,16.3987,16.1466,16.1839,2911568.1569036,0
+VOD.US,D,20220419,000000,16.0345,16.1419,15.9906,16.0624,4153625.6007838,0
+VOD.US,D,20220420,000000,15.7917,15.9411,15.7683,15.8197,5012644.0788105,0
+VOD.US,D,20220421,000000,15.9598,15.9878,15.6797,15.7076,4754308.2521391,0
+VOD.US,D,20220422,000000,15.6329,15.6329,15.4088,15.4368,4027290.535517,0
+VOD.US,D,20220425,000000,15.4554,15.5068,15.1987,15.4835,5551763.2823583,0
+VOD.US,D,20220426,000000,15.3621,15.4508,15.082,15.0913,5142195.8802704,0
+VOD.US,D,20220427,000000,14.9885,15.138,14.9418,14.9699,6745379.0778021,0
+VOD.US,D,20220428,000000,14.9418,15.2033,14.8811,15.194,9644283.745285,0
+VOD.US,D,20220429,000000,14.601,14.643,14.1761,14.1854,11101322.822012,0
+VOD.US,D,20220502,000000,14.2602,14.3069,13.9519,14.064,9076069.3556178,0
+VOD.US,D,20220503,000000,14.5589,14.7084,14.4656,14.6337,10418628.38918,0
+VOD.US,D,20220504,000000,14.5683,14.8672,14.4983,14.8205,5711648.1351305,0
+VOD.US,D,20220505,000000,14.5683,14.6196,14.3348,14.4469,5998314.5841258,0
+VOD.US,D,20220506,000000,14.0828,14.1528,13.9333,14.036,8155864.3575932,0
+VOD.US,D,20220509,000000,13.9707,14.0033,13.7932,13.8212,7496127.184163,0
+VOD.US,D,20220510,000000,13.9333,14.0173,13.7232,13.8866,8247964.3120646,0
+VOD.US,D,20220511,000000,13.7559,13.9519,13.5878,13.6064,8577936.7680909,0
+VOD.US,D,20220512,000000,13.7652,13.8079,13.5623,13.7278,7701635.2933409,0
+VOD.US,D,20220513,000000,13.4663,13.7278,13.4663,13.6625,5661478.1870217,0
+VOD.US,D,20220516,000000,13.9146,14.0808,13.8539,14.0267,7163640.448316,0
+VOD.US,D,20220517,000000,14.1014,14.2835,14.0547,14.1854,5797700.1115664,0
+VOD.US,D,20220518,000000,14.0267,14.0454,13.7185,13.7652,8045560.5032274,0
+VOD.US,D,20220519,000000,13.8119,14.064,13.7932,13.9333,6948148.0354548,0
+VOD.US,D,20220520,000000,14.3442,14.3722,14.1014,14.3162,7993584.0857585,0
+VOD.US,D,20220523,000000,15.0353,15.0539,14.8672,14.9512,7952236.6041926,0
+VOD.US,D,20220524,000000,15.222,15.5395,15.1287,15.4649,12153898.013527,0
+VOD.US,D,20220525,000000,15.5021,15.6983,15.4368,15.6142,11355208.330568,0
+VOD.US,D,20220526,000000,15.4368,15.7637,15.4275,15.6609,11965926.684853,0
+VOD.US,D,20220527,000000,15.5956,15.689,15.4835,15.5302,6021844.7309657,0
+VOD.US,D,20220531,000000,15.5489,15.689,15.4928,15.5395,7428364.7730327,0
+VOD.US,D,20220601,000000,15.5769,15.6142,15.2968,15.4181,6660009.2122034,0
+VOD.US,D,20220602,000000,15.5862,15.6329,15.166,15.2687,5206932.1607477,0
+VOD.US,D,20220603,000000,15.2159,15.2351,15.0334,15.0622,5349020.7679283,0
+VOD.US,D,20220606,000000,15.3215,15.384,15.2255,15.2639,6627953.1795157,0
+VOD.US,D,20220607,000000,15.2639,15.408,15.2447,15.3984,6012918.6281797,0
+VOD.US,D,20220608,000000,15.1582,15.1774,15.043,15.0622,5667730.5500048,0
+VOD.US,D,20220609,000000,15.3119,15.3408,15.139,15.1486,5126606.2037561,0
+VOD.US,D,20220610,000000,15.0045,15.0814,14.8998,14.9757,7426184.0190688,0
+VOD.US,D,20220613,000000,14.9661,14.9853,14.7164,14.7548,8215593.271001,0
+VOD.US,D,20220614,000000,14.7164,14.7692,14.457,14.5819,6746409.5913396,0
+VOD.US,D,20220615,000000,14.7356,14.9277,14.6155,14.8508,6850313.6107451,0
+VOD.US,D,20220616,000000,14.8797,14.9997,14.7836,14.9085,12799979.977437,0
+VOD.US,D,20220617,000000,14.9949,15.0286,14.7836,14.8797,10818909.986684,0
+VOD.US,D,20220621,000000,15.139,15.3023,15.0718,15.2399,6339176.832706,0
+VOD.US,D,20220622,000000,14.9085,15.1919,14.8989,15.0526,8212523.30854,0
+VOD.US,D,20220623,000000,15.0526,15.115,14.9086,14.9757,7202116.3181086,0
+VOD.US,D,20220624,000000,15.0718,15.1006,14.9565,15.043,7870290.6808319,0
+VOD.US,D,20220627,000000,15.1102,15.1966,15.0478,15.1198,3956263.4341707,0
+VOD.US,D,20220628,000000,15.1774,15.2729,15.0622,15.0718,3611503.2144466,0
+VOD.US,D,20220629,000000,14.8124,14.9277,14.7548,14.8316,12852475.398603,0
+VOD.US,D,20220630,000000,14.8412,14.9805,14.7596,14.9661,5900585.4849877,0
+VOD.US,D,20220701,000000,14.6683,14.9949,14.6299,14.9949,4843660.5994842,0
+VOD.US,D,20220705,000000,14.6299,14.7884,14.529,14.774,5204560.7642726,0
+VOD.US,D,20220706,000000,14.6203,14.6635,14.5146,14.6203,4418060.1169914,0
+VOD.US,D,20220707,000000,14.7164,14.7644,14.6491,14.726,3841535.9492831,0
+VOD.US,D,20220708,000000,14.7932,14.9373,14.774,14.8412,3977205.5958617,0
+VOD.US,D,20220711,000000,14.7452,14.7884,14.6875,14.7452,2572447.4051188,0
+VOD.US,D,20220712,000000,14.6972,14.8556,14.6779,14.726,3896635.9978065,0
+VOD.US,D,20220713,000000,14.6972,14.8989,14.6587,14.822,4663204.2709813,0
+VOD.US,D,20220714,000000,14.5242,14.6059,14.4186,14.5531,4182389.227971,0
+VOD.US,D,20220715,000000,14.6875,14.7452,14.6155,14.7452,4020308.9514723,0
+VOD.US,D,20220718,000000,15.0622,15.0814,14.846,14.8797,4572422.2850854,0
+VOD.US,D,20220719,000000,15.1102,15.1726,15.0862,15.1486,3131385.6535824,0
+VOD.US,D,20220720,000000,15.0141,15.0334,14.7452,14.7836,4373112.0772572,0
+VOD.US,D,20220721,000000,14.7452,14.8701,14.6491,14.822,7836618.9494656,0
+VOD.US,D,20220722,000000,14.8028,14.9085,14.7452,14.8124,4876390.2094443,0
+VOD.US,D,20220725,000000,14.9373,14.9565,14.8172,14.9469,4939477.9900676,0
+VOD.US,D,20220726,000000,14.3225,14.3561,13.9575,13.9575,9605084.9308894,0
+VOD.US,D,20220727,000000,14.1112,14.1496,13.9431,14.1112,5767371.6001742,0
+VOD.US,D,20220728,000000,13.8422,13.8614,13.7462,13.823,5250584.1757336,0
+VOD.US,D,20220729,000000,13.9191,14.2072,13.9095,14.1784,7799272.4241056,0
+VOD.US,D,20220801,000000,14.2265,14.2601,14.1592,14.1976,3033479.9806332,0
+VOD.US,D,20220802,000000,14.2841,14.3129,14.0535,14.0632,3828821.9948797,0
+VOD.US,D,20220803,000000,13.9383,13.9479,13.775,13.8614,3201988.5440754,0
+VOD.US,D,20220804,000000,13.7942,13.8422,13.7462,13.8134,3323298.3865895,0
+VOD.US,D,20220805,000000,14.0055,14.1352,14.0007,14.1112,4819919.1400456,0
+VOD.US,D,20220808,000000,14.1208,14.1496,14.0055,14.0439,4754968.9779904,0
+VOD.US,D,20220809,000000,14.1976,14.2937,14.1688,14.2361,4782740.2186044,0
+VOD.US,D,20220810,000000,14.3513,14.3609,14.2217,14.2553,3431143.7006296,0
+VOD.US,D,20220811,000000,14.3033,14.3284,14.1784,14.1784,2599944.857965,0
+VOD.US,D,20220812,000000,14.1304,14.2553,14.1064,14.2553,3080932.7099846,0
+VOD.US,D,20220815,000000,14.1112,14.1592,14.0343,14.1496,3728382.4838058,0
+VOD.US,D,20220816,000000,14.2649,14.4474,14.2361,14.4474,5844165.4254774,0
+VOD.US,D,20220817,000000,14.1976,14.2169,14.0391,14.092,4456288.3847062,0
+VOD.US,D,20220818,000000,14.0824,14.1016,13.9623,14.0055,3301559.8460302,0
+VOD.US,D,20220819,000000,13.871,13.8902,13.775,13.8326,3482003.6823156,0
+VOD.US,D,20220822,000000,13.6549,13.6682,13.4868,13.4964,5645625.5710642,0
+VOD.US,D,20220823,000000,13.3811,13.4772,13.3427,13.3523,5130088.409396,0
+VOD.US,D,20220824,000000,13.2466,13.2755,13.189,13.2178,4034484.4953281,0
+VOD.US,D,20220825,000000,13.2466,13.3187,13.1986,13.2947,2977881.2844263,0
+VOD.US,D,20220826,000000,13.2178,13.2563,12.9969,13.0065,4631428.2336269,0
+VOD.US,D,20220829,000000,13.0641,13.141,12.9681,13.0545,4046428.0963163,0
+VOD.US,D,20220830,000000,13.0833,13.093,12.9441,13.0737,5688815.3311795,0
+VOD.US,D,20220831,000000,12.9104,13.0244,12.872,12.8912,5161997.6970707,0
+VOD.US,D,20220901,000000,12.555,12.5838,12.459,12.5646,5977035.7743085,0
+VOD.US,D,20220902,000000,12.6127,12.7712,12.5262,12.5646,4525439.0549099,0
+VOD.US,D,20220906,000000,12.6799,12.6895,12.4974,12.5262,5170578.809504,0
+VOD.US,D,20220907,000000,12.286,12.3245,12.1372,12.238,6956593.23352,0
+VOD.US,D,20220908,000000,11.9883,12.0555,11.8538,11.9883,7633639.1527344,0
+VOD.US,D,20220909,000000,12.19,12.238,12.1324,12.1996,4821510.8567641,0
+VOD.US,D,20220912,000000,12.3725,12.507,12.3677,12.4397,4613342.6256805,0
+VOD.US,D,20220913,000000,12.2572,12.3005,11.9979,11.9979,5603394.5886454,0
+VOD.US,D,20220914,000000,11.9883,12.0411,11.9114,11.9691,4717776.5233135,0
+VOD.US,D,20220915,000000,12.0747,12.1564,12.0171,12.0363,9745822.2537176,0
+VOD.US,D,20220916,000000,11.873,11.9931,11.8634,11.9883,4492022.3729851,0
+VOD.US,D,20220919,000000,11.9018,12.0171,11.8538,12.0075,4917557.2713358,0
+VOD.US,D,20220920,000000,11.7673,11.7769,11.6521,11.6809,5866538.9870951,0
+VOD.US,D,20220921,000000,11.8922,12.0267,11.7961,11.7961,7228576.9168988,0
+VOD.US,D,20220922,000000,11.9114,11.921,11.7605,11.8826,7534799.6865239,0
+VOD.US,D,20220923,000000,11.4888,11.556,11.3927,11.4984,11399881.383837,0
+VOD.US,D,20220926,000000,11.1045,11.239,10.9828,11.0565,12436627.173938,0
+VOD.US,D,20220927,000000,11.1237,11.1814,10.9604,10.97,9390404.0903939,0
+VOD.US,D,20220928,000000,10.7875,11.2198,10.7395,11.2006,10933888.356941,0
+VOD.US,D,20220929,000000,10.8259,10.9508,10.7875,10.8932,8336991.600056,0
+VOD.US,D,20220930,000000,10.8932,11.0229,10.874,10.8836,6990665.7568658,0
+VOD.US,D,20221003,000000,11.3399,11.4599,11.2534,11.3927,8275591.3098189,0
+VOD.US,D,20221004,000000,11.6136,11.6665,11.5464,11.604,8518443.1418898,0
+VOD.US,D,20221005,000000,11.2774,11.287,11.1333,11.2294,5843959.3038879,0
+VOD.US,D,20221006,000000,11.1141,11.1525,10.9412,10.9508,5766865.6653637,0
+VOD.US,D,20221007,000000,10.8452,10.9892,10.7875,10.8548,9163796.3052002,0
+VOD.US,D,20221010,000000,10.8644,11.1237,10.8452,10.8836,9630496.1834061,0
+VOD.US,D,20221011,000000,10.874,10.9891,10.7299,10.7395,8975063.8825756,0
+VOD.US,D,20221012,000000,10.4417,10.7299,10.4225,10.6338,12408328.137133,0
+VOD.US,D,20221013,000000,10.7299,11.0421,10.677,10.9988,11422379.867631,0
+VOD.US,D,20221014,000000,10.9892,11.0277,10.7587,10.7779,8319456.6906995,0
+VOD.US,D,20221017,000000,11.0277,11.1718,11.0133,11.0661,8967975.5901387,0
+VOD.US,D,20221018,000000,11.0277,11.0613,10.9138,11.0085,5959069.8834468,0
+VOD.US,D,20221019,000000,11.0661,11.1333,10.9844,11.0373,5624941.5818691,0
+VOD.US,D,20221020,000000,10.7875,10.9508,10.7443,10.7779,7007123.2124592,0
+VOD.US,D,20221021,000000,10.6434,10.874,10.6338,10.8644,9584207.3123224,0
+VOD.US,D,20221024,000000,10.9508,11.1093,10.922,10.9796,8642835.4390824,0
+VOD.US,D,20221025,000000,11.0565,11.1381,11.0133,11.0757,7130041.4279819,0
+VOD.US,D,20221026,000000,11.0853,11.191,11.0757,11.1429,7477121.0360963,0
+VOD.US,D,20221027,000000,11.1141,11.2102,11.0565,11.0565,8881812.601679,0
+VOD.US,D,20221028,000000,11.1429,11.3158,11.1189,11.3062,7227060.1534855,0
+VOD.US,D,20221031,000000,11.3447,11.3927,11.2726,11.3447,6402813.2298831,0
+VOD.US,D,20221101,000000,11.4888,11.556,11.3639,11.4119,7240540.2972315,0
+VOD.US,D,20221102,000000,11.4503,11.6703,11.4119,11.4119,7377631.9745737,0
+VOD.US,D,20221103,000000,11.1429,11.2102,11.0757,11.0853,7995659.453029,0
+VOD.US,D,20221104,000000,11.3927,11.604,11.3206,11.604,10025263.790969,0
+VOD.US,D,20221107,000000,11.7289,11.7565,11.6151,11.7289,7641928.7800916,0
+VOD.US,D,20221108,000000,11.8826,12.1516,11.7898,11.8826,10876213.870586,0
+VOD.US,D,20221109,000000,11.5368,11.58,11.4407,11.4599,7060268.2289373,0
+VOD.US,D,20221110,000000,12.0555,12.1516,11.9018,11.9787,7943037.0276515,0
+VOD.US,D,20221111,000000,11.8442,12.0075,11.7398,11.9787,6605813.8469769,0
+VOD.US,D,20221114,000000,11.9018,11.9883,11.825,11.825,9251802.9367654,0
+VOD.US,D,20221115,000000,11.3543,11.385,10.9364,11.0181,14164417.454027,0
+VOD.US,D,20221116,000000,11.1237,11.2774,11.1141,11.1621,14100702.98049,0
+VOD.US,D,20221117,000000,11.0373,11.1333,11.0325,11.0949,8635731.5313735,0
+VOD.US,D,20221118,000000,11.2678,11.3254,11.1718,11.2294,8785147.822339,0
+VOD.US,D,20221121,000000,11.311,11.3443,11.1429,11.1429,9206242.7783716,0
+VOD.US,D,20221122,000000,10.9508,10.9988,10.8644,10.922,11383735.192664,0
+VOD.US,D,20221123,000000,11,11.12,10.9626,11.04,9547731,0
+VOD.US,D,20221125,000000,11.31,11.34,11.27,11.27,5536216,0
+VOD.US,D,20221128,000000,11.32,11.335,11.09,11.1,8873056,0
+VOD.US,D,20221129,000000,11.06,11.13,11.045,11.12,6033030,0
+VOD.US,D,20221130,000000,11.1,11.25,10.96,11.23,10538293,0
+VOD.US,D,20221201,000000,11.33,11.43,11.25,11.28,6951317,0
+VOD.US,D,20221202,000000,11.3,11.315,11.19,11.25,6375281,0
+VOD.US,D,20221205,000000,11.2,11.24,11.0337,11.06,8475366,0
+VOD.US,D,20221206,000000,10.89,11.04,10.8,10.86,12192004,0
+VOD.US,D,20221207,000000,11.04,11.04,10.66,10.68,11280438,0
+VOD.US,D,20221208,000000,10.52,10.575,10.47,10.48,9576755,0
+VOD.US,D,20221209,000000,10.58,10.71,10.575,10.58,7913112,0
+VOD.US,D,20221212,000000,10.69,10.71,10.63,10.7,7965105,0
+VOD.US,D,20221213,000000,10.84,10.86,10.55,10.56,13550291,0
+VOD.US,D,20221214,000000,10.71,10.78,10.585,10.66,13933990,0
+VOD.US,D,20221215,000000,10.6,10.6593,10.47,10.47,12774363,0
+VOD.US,D,20221216,000000,10.26,10.29,10.13,10.18,10718109,0
+VOD.US,D,20221219,000000,10.33,10.3381,10.16,10.18,10660131,0
+VOD.US,D,20221220,000000,10.21,10.23,10.08,10.1,9095853,0
+VOD.US,D,20221221,000000,10.19,10.26,10.14,10.16,8301830,0
+VOD.US,D,20221222,000000,10.09,10.11,9.94,10.08,7531622,0
+VOD.US,D,20221223,000000,10.08,10.14,10.02,10.12,5914211,0
+VOD.US,D,20221227,000000,10.15,10.15,9.985,10.12,9405549,0
+VOD.US,D,20221228,000000,10.2293,10.28,10.05,10.06,10243917,0
+VOD.US,D,20221229,000000,10.17,10.27,10.16,10.21,7356919,0
+VOD.US,D,20221230,000000,10.16,10.203,10.02,10.12,6577758,0
+VOD.US,D,20230103,000000,10.29,10.375,10.245,10.36,9242129,0
+VOD.US,D,20230104,000000,10.51,10.635,10.4799,10.6,9673843,0
+VOD.US,D,20230105,000000,10.54,10.63,10.5,10.58,5620445,0
+VOD.US,D,20230106,000000,10.59,10.8,10.575,10.75,6186523,0
+VOD.US,D,20230109,000000,10.83,10.89,10.715,10.74,10002985,0
+VOD.US,D,20230110,000000,10.69,10.745,10.63,10.74,11980345,0
+VOD.US,D,20230111,000000,10.75,10.77,10.6,10.67,9938706,0
+VOD.US,D,20230112,000000,11.15,11.3,11.1,11.28,11132044,0
+VOD.US,D,20230113,000000,11.15,11.26,11.13,11.23,6586037,0
+VOD.US,D,20230117,000000,11.4,11.51,11.28,11.42,11497208,0
+VOD.US,D,20230118,000000,11.38,11.39,11.16,11.17,7018956,0
+VOD.US,D,20230119,000000,11.16,11.24,11.09,11.21,5469507,0
+VOD.US,D,20230120,000000,11.3,11.46,11.255,11.45,5325481,0
+VOD.US,D,20230123,000000,11.33,11.4,11.31,11.36,5028620,0
+VOD.US,D,20230124,000000,11.28,11.38,11.27,11.32,4268762,0
+VOD.US,D,20230125,000000,11.29,11.53,11.29,11.52,5560764,0
+VOD.US,D,20230126,000000,11.5,11.51,11.39,11.46,4696936,0
+VOD.US,D,20230127,000000,11.41,11.63,11.39,11.61,5144295,0
+VOD.US,D,20230130,000000,11.56,11.645,11.55,11.62,7799047,0
+VOD.US,D,20230131,000000,11.53,11.59,11.4799,11.58,6981858,0
+VOD.US,D,20230201,000000,11.25,11.465,11.2,11.42,7084292,0
+VOD.US,D,20230202,000000,11.55,11.7,11.53,11.62,6755517,0
+VOD.US,D,20230203,000000,11.32,11.32,10.94,10.97,12870782,0
+VOD.US,D,20230206,000000,11,11.01,10.86,10.96,9324515,0
+VOD.US,D,20230207,000000,10.94,11.105,10.903,11.07,7403900,0
+VOD.US,D,20230208,000000,11.185,11.23,11.12,11.19,5334312,0
+VOD.US,D,20230209,000000,11.26,11.27,11.005,11.05,4635120,0
+VOD.US,D,20230210,000000,11.09,11.14,11.05,11.14,3816066,0
+VOD.US,D,20230213,000000,11.08,11.74,11.055,11.68,22420936,0
+VOD.US,D,20230214,000000,11.87,12.05,11.78,12.05,13295770,0
+VOD.US,D,20230215,000000,11.84,12.525,11.83,12.41,17511507,0
+VOD.US,D,20230216,000000,12.26,12.355,12.165,12.2,7804544,0
+VOD.US,D,20230217,000000,12.3,12.42,12.27,12.38,5039680,0
+VOD.US,D,20230221,000000,12.32,12.36,12.265,12.33,4116720,0
+VOD.US,D,20230222,000000,12.1801,12.24,11.93,12,12509333,0
+VOD.US,D,20230223,000000,11.98,12.01,11.79,11.88,15264525,0
+VOD.US,D,20230224,000000,11.86,11.87,11.61,11.68,17765754,0
+VOD.US,D,20230227,000000,11.985,12.16,11.965,12.06,7636820,0
+VOD.US,D,20230228,000000,12.18,12.18,11.97,11.97,7313918,0
+VOD.US,D,20230301,000000,12.05,12.05,11.91,11.96,5025427,0
+VOD.US,D,20230302,000000,11.85,11.93,11.8,11.91,3609230,0
+VOD.US,D,20230303,000000,12,12.12,11.975,12.1,4687242,0
+VOD.US,D,20230306,000000,12.09,12.1375,11.84,11.88,18127353,0
+VOD.US,D,20230307,000000,11.85,11.87,11.53,11.55,18191471,0
+VOD.US,D,20230308,000000,11.67,11.71,11.44,11.59,22834208,0
+VOD.US,D,20230309,000000,11.57,11.85,11.56,11.57,11200774,0
+VOD.US,D,20230310,000000,11.81,11.8754,11.69,11.78,8017263,0
+VOD.US,D,20230313,000000,11.64,11.72,11.5,11.58,9053494,0
+VOD.US,D,20230314,000000,11.73,11.74,11.6,11.7,6301399,0
+VOD.US,D,20230315,000000,11.33,11.43,11.2,11.38,8861893,0
+VOD.US,D,20230316,000000,11.08,11.25,11.0701,11.24,6613557,0
+VOD.US,D,20230317,000000,11.03,11.08,10.89,10.95,7163182,0
+VOD.US,D,20230320,000000,11.16,11.34,11.135,11.28,4663690,0
+VOD.US,D,20230321,000000,11.23,11.305,11.22,11.25,3753867,0
+VOD.US,D,20230322,000000,11.12,11.265,11.05,11.06,4786112,0
+VOD.US,D,20230323,000000,11.16,11.21,10.96,11.04,4087113,0
+VOD.US,D,20230324,000000,10.84,10.865,10.7325,10.85,3791808,0
+VOD.US,D,20230327,000000,10.9,10.97,10.87,10.91,2968496,0
+VOD.US,D,20230328,000000,10.83,10.96,10.82,10.86,5628036,0
+VOD.US,D,20230329,000000,11.02,11.08,10.99,11.02,4065557,0
+VOD.US,D,20230330,000000,11.05,11.11,11.015,11.04,2609098,0
+VOD.US,D,20230331,000000,11.03,11.06,10.98,11.04,3146696,0
+VOD.US,D,20230403,000000,11.1,11.1352,11.02,11.12,4299265,0
+VOD.US,D,20230404,000000,11.03,11.05,10.86,10.94,4171819,0
+VOD.US,D,20230405,000000,11.08,11.18,11.07,11.17,5274628,0
+VOD.US,D,20230406,000000,11.34,11.41,11.31,11.33,3848154,0
+VOD.US,D,20230410,000000,11.28,11.4,11.26,11.37,2529834,0
+VOD.US,D,20230411,000000,11.35,11.46,11.35,11.43,3051136,0
+VOD.US,D,20230412,000000,11.49,11.51,11.39,11.42,3048159,0
+VOD.US,D,20230413,000000,11.42,11.465,11.39,11.44,2827465,0
+VOD.US,D,20230414,000000,11.46,11.48,11.33,11.36,3886257,0
+VOD.US,D,20230417,000000,11.46,11.47,11.385,11.45,3667509,0
+VOD.US,D,20230418,000000,11.44,11.44,11.32,11.32,3227937,0
+VOD.US,D,20230419,000000,11.28,11.28,11.21,11.23,2328683,0
+VOD.US,D,20230420,000000,11.2,11.22,11.07,11.11,3066783,0
+VOD.US,D,20230421,000000,11.17,11.21,11.12,11.17,5677711,0
+VOD.US,D,20230424,000000,11.18,11.2,11.105,11.16,4519117,0
+VOD.US,D,20230425,000000,11.28,11.31,11.185,11.24,5150791,0
+VOD.US,D,20230426,000000,11.39,11.84,11.39,11.67,12640755,0
+VOD.US,D,20230427,000000,11.82,12.035,11.78,11.99,6459681,0
+VOD.US,D,20230428,000000,11.98,12.04,11.94,11.95,3448904,0
+VOD.US,D,20230501,000000,12,12,11.81,11.85,3362667,0
+VOD.US,D,20230502,000000,11.75,11.757,11.605,11.68,3965017,0
+VOD.US,D,20230503,000000,11.97,12.055,11.94,11.96,4718226,0
+VOD.US,D,20230504,000000,11.92,11.98,11.8241,11.85,3696257,0
+VOD.US,D,20230505,000000,11.89,12.0695,11.84,11.95,5500018,0
+VOD.US,D,20230508,000000,12.01,12.01,11.8925,11.94,2974617,0
+VOD.US,D,20230509,000000,11.91,11.92,11.82,11.87,3874402,0
+VOD.US,D,20230510,000000,11.77,11.785,11.59,11.67,3553856,0
+VOD.US,D,20230511,000000,11.33,11.365,11.26,11.28,5699113,0
+VOD.US,D,20230512,000000,11.22,11.24,11.11,11.16,5374127,0
+VOD.US,D,20230515,000000,11.09,11.23,11.09,11.22,7778153,0
+VOD.US,D,20230516,000000,10.6,10.6,10.08,10.24,16016869,0
+VOD.US,D,20230517,000000,10.46,10.47,10.1701,10.24,6586025,0
+VOD.US,D,20230518,000000,10.19,10.305,10.18,10.25,6753942,0
+VOD.US,D,20230519,000000,10.24,10.515,10.24,10.35,7745138,0
+VOD.US,D,20230522,000000,10.22,10.23,10.08,10.13,5212568,0
+VOD.US,D,20230523,000000,10.28,10.46,10.25,10.35,5979924,0
+VOD.US,D,20230524,000000,10.26,10.29,10.19,10.2,5423428,0
+VOD.US,D,20230525,000000,10.03,10.0584,9.865,9.9,10828358,0
+VOD.US,D,20230526,000000,9.74,9.84,9.69,9.82,4664336,0
+VOD.US,D,20230530,000000,9.69,9.705,9.57,9.67,6442843,0
+VOD.US,D,20230531,000000,9.53,9.61,9.3915,9.48,8088582,0
+VOD.US,D,20230601,000000,9.53,9.545,9.475,9.49,5425324,0
+VOD.US,D,20230602,000000,9.43,9.58,9.35,9.57,11374589,0
+VOD.US,D,20230605,000000,9.67,9.73,9.585,9.59,5916971,0
+VOD.US,D,20230606,000000,9.48,9.59,9.45,9.58,5500037,0
+VOD.US,D,20230607,000000,9.745,9.8,9.7,9.78,6650599,0
+VOD.US,D,20230608,000000,9.29,9.35,9.22,9.29,6595004,0
+VOD.US,D,20230609,000000,9.37,9.418,9.33,9.37,5439882,0
+VOD.US,D,20230612,000000,9.17,9.18,9.06,9.16,9619923,0
+VOD.US,D,20230613,000000,9.02,9.2,9.001,9.14,8760503,0
+VOD.US,D,20230614,000000,9.21,9.3299,9.175,9.24,7527080,0
+VOD.US,D,20230615,000000,9.33,9.525,9.295,9.48,8528763,0
+VOD.US,D,20230616,000000,9.47,9.495,9.421,9.47,4153177,0
+VOD.US,D,20230620,000000,9.375,9.3899,9.29,9.33,4379468,0
+VOD.US,D,20230621,000000,9.25,9.32,9.2,9.28,4384058,0
+VOD.US,D,20230622,000000,9.19,9.2,9.145,9.18,6232469,0
+VOD.US,D,20230623,000000,9.21,9.29,9.185,9.23,4289263,0
+VOD.US,D,20230626,000000,9.075,9.095,8.93,9,9824380,0
+VOD.US,D,20230627,000000,9.15,9.37,9.12,9.33,6937493,0
+VOD.US,D,20230628,000000,9.35,9.375,9.3,9.35,3600916,0
+VOD.US,D,20230629,000000,9.32,9.43,9.32,9.41,4852846,0
+VOD.US,D,20230630,000000,9.44,9.47,9.4,9.45,6325116,0
+VOD.US,D,20230703,000000,9.43,9.515,9.42,9.51,2893503,0
+VOD.US,D,20230705,000000,9.34,9.35,9.22,9.25,6919488,0
+VOD.US,D,20230706,000000,9.09,9.13,9,9.12,7337098,0
+VOD.US,D,20230707,000000,9.01,9.19,9.01,9.14,6397250,0
+VOD.US,D,20230710,000000,9.135,9.175,9.055,9.12,6055614,0
+VOD.US,D,20230711,000000,9.16,9.31,9.14,9.31,5007503,0
+VOD.US,D,20230712,000000,9.46,9.53,9.45,9.49,4732462,0
+VOD.US,D,20230713,000000,9.5,9.61,9.48,9.59,6011935,0
+VOD.US,D,20230714,000000,9.62,9.62,9.52,9.57,5427331,0
+VOD.US,D,20230717,000000,9.59,9.59,9.47,9.49,5211692,0
+VOD.US,D,20230718,000000,9.31,9.435,9.31,9.38,5786044,0
+VOD.US,D,20230719,000000,9.5,9.6,9.495,9.54,5880539,0
+VOD.US,D,20230720,000000,9.58,9.64,9.52,9.53,4013302,0
+VOD.US,D,20230721,000000,9.55,9.56,9.45,9.5,3779612,0
+VOD.US,D,20230724,000000,9.8,9.92,9.75,9.83,8702356,0
+VOD.US,D,20230725,000000,9.84,9.84,9.725,9.79,5484184,0
+VOD.US,D,20230726,000000,9.88,10.12,9.845,10.03,9130010,0
+VOD.US,D,20230727,000000,9.92,9.93,9.69,9.71,5030541,0
+VOD.US,D,20230728,000000,9.77,9.8386,9.75,9.75,5631634,0
+VOD.US,D,20230731,000000,9.68,9.75,9.6,9.62,4428361,0
+VOD.US,D,20230801,000000,9.54,9.58,9.46,9.47,3453838,0
+VOD.US,D,20230802,000000,9.59,9.59,9.42,9.43,7031056,0
+VOD.US,D,20230803,000000,9.24,9.3,9.21,9.26,4305471,0
+VOD.US,D,20230804,000000,9.32,9.48,9.3,9.38,5853306,0
+VOD.US,D,20230807,000000,9.38,9.38,9.3,9.37,4431220,0
+VOD.US,D,20230808,000000,9.22,9.28,9.1832,9.28,3525851,0
+VOD.US,D,20230809,000000,9.23,9.33,9.22,9.3,4291736,0
+VOD.US,D,20230810,000000,9.36,9.43,9.34,9.35,4280819,0
+VOD.US,D,20230811,000000,9.34,9.38,9.31,9.33,3457037,0
+VOD.US,D,20230814,000000,9.22,9.29,9.18,9.24,4626798,0
+VOD.US,D,20230815,000000,9.14,9.175,9.09,9.11,4583423,0
+VOD.US,D,20230816,000000,9.06,9.1399,9.06,9.08,3338699,0
+VOD.US,D,20230817,000000,9.11,9.16,9.07,9.14,4867320,0
+VOD.US,D,20230818,000000,9.06,9.15,9.06,9.11,4923829,0
+VOD.US,D,20230821,000000,9.14,9.14,9.05,9.1,3819340,0
+VOD.US,D,20230822,000000,9.16,9.16,9.05,9.05,3716816,0
+VOD.US,D,20230823,000000,9.04,9.22,9.03,9.19,4531578,0
+VOD.US,D,20230824,000000,9.12,9.21,9.09,9.1,3973696,0
+VOD.US,D,20230825,000000,9.11,9.13,9,9.05,4231777,0
+VOD.US,D,20230828,000000,9.11,9.18,9.1,9.12,3109608,0
+VOD.US,D,20230829,000000,9.22,9.3,9.195,9.28,3884661,0
+VOD.US,D,20230830,000000,9.39,9.45,9.36,9.36,3229295,0
+VOD.US,D,20230831,000000,9.45,9.46,9.31,9.32,4611506,0
+VOD.US,D,20230901,000000,9.4,9.42,9.3,9.31,3481303,0
+VOD.US,D,20230905,000000,9.33,9.38,9.26,9.36,4928051,0
+VOD.US,D,20230906,000000,9.26,9.275,9.16,9.21,5248000,0
+VOD.US,D,20230907,000000,9.21,9.28,9.21,9.22,3076800,0
+VOD.US,D,20230908,000000,9.19,9.23,9.16,9.21,2763531,0
+VOD.US,D,20230911,000000,9.31,9.58,9.31,9.51,5196593,0
+VOD.US,D,20230912,000000,9.73,9.77,9.65,9.75,5388165,0
+VOD.US,D,20230913,000000,9.87,9.915,9.82,9.86,7157524,0
+VOD.US,D,20230914,000000,9.95,10.02,9.92,9.97,4159891,0
+VOD.US,D,20230915,000000,9.96,10.04,9.925,9.95,8683398,0
+VOD.US,D,20230918,000000,9.95,9.955,9.845,9.9,3124305,0
+VOD.US,D,20230919,000000,9.97,10.03,9.94,10.03,3175775,0
+VOD.US,D,20230920,000000,10.15,10.19,10.07,10.07,4035470,0
+VOD.US,D,20230921,000000,9.99,10.06,9.96,9.98,4545464,0
+VOD.US,D,20230922,000000,10.09,10.0999,9.99,10.01,4256204,0
+VOD.US,D,20230925,000000,9.84,9.89,9.72,9.87,6026104,0
+VOD.US,D,20230926,000000,9.89,9.935,9.84,9.86,5077148,0
+VOD.US,D,20230927,000000,9.76,9.77,9.67,9.74,4422331,0
+VOD.US,D,20230928,000000,9.64,9.69,9.54,9.55,6468571,0
+VOD.US,D,20230929,000000,9.49,9.575,9.43,9.48,5860546,0
+VOD.US,D,20231002,000000,9.53,9.545,9.36,9.4,5438670,0
+VOD.US,D,20231003,000000,9.33,9.335,9.23,9.25,5063952,0
+VOD.US,D,20231004,000000,9.33,9.34,9.18,9.26,4733807,0
+VOD.US,D,20231005,000000,9.24,9.44,9.235,9.43,4540831,0
+VOD.US,D,20231006,000000,9.21,9.34,9.09,9.32,5005277,0
+VOD.US,D,20231009,000000,9.32,9.48,9.31,9.48,4681736,0
+VOD.US,D,20231010,000000,9.6,9.645,9.57,9.63,4714285,0
+VOD.US,D,20231011,000000,9.66,9.72,9.6122,9.68,3634319,0
+VOD.US,D,20231012,000000,9.64,9.65,9.53,9.58,4882144,0
+VOD.US,D,20231013,000000,9.53,9.5899,9.43,9.44,3691697,0
+VOD.US,D,20231016,000000,9.6,9.63,9.455,9.62,3691511,0
+VOD.US,D,20231017,000000,9.55,9.6,9.505,9.53,3397395,0
+VOD.US,D,20231018,000000,9.6,9.62,9.48,9.48,4563831,0
+VOD.US,D,20231019,000000,9.44,9.445,9.31,9.34,6441794,0
+VOD.US,D,20231020,000000,9.33,9.355,9.25,9.26,4084477,0
+VOD.US,D,20231023,000000,9.21,9.255,9.13,9.15,4486244,0
+VOD.US,D,20231024,000000,9.25,9.3,9.22,9.25,4877235,0
+VOD.US,D,20231025,000000,9.12,9.14,9.02,9.04,5659385,0
+VOD.US,D,20231026,000000,9.16,9.19,9.09,9.18,8246881,0
+VOD.US,D,20231027,000000,9.35,9.3501,9.19,9.21,4224463,0
+VOD.US,D,20231030,000000,9.35,9.42,9.32,9.38,3939683,0
+VOD.US,D,20231031,000000,9.25,9.31,9.21,9.24,3458684,0
+VOD.US,D,20231101,000000,9.24,9.26,9.15,9.2,3796112,0
+VOD.US,D,20231102,000000,9.43,9.54,9.41,9.54,4552327,0
+VOD.US,D,20231103,000000,9.64,9.8,9.64,9.75,5202509,0
+VOD.US,D,20231106,000000,9.81,9.83,9.76,9.76,3668194,0
+VOD.US,D,20231107,000000,9.72,9.72,9.61,9.61,3673238,0
+VOD.US,D,20231108,000000,9.49,9.55,9.46,9.5,4092943,0
+VOD.US,D,20231109,000000,9.53,9.6,9.5,9.5,4196195,0
+VOD.US,D,20231110,000000,9.47,9.49,9.35,9.48,5737578,0
+VOD.US,D,20231113,000000,9.53,9.585,9.455,9.52,8558678,0
+VOD.US,D,20231114,000000,9.39,9.4,9.11,9.12,10901846,0
+VOD.US,D,20231115,000000,9.08,9.17,9.065,9.15,9433633,0
+VOD.US,D,20231116,000000,9.25,9.32,9.16,9.17,6798698,0
+VOD.US,D,20231117,000000,9.35,9.42,9.3228,9.37,6237528,0
+VOD.US,D,20231120,000000,9.33,9.425,9.32,9.41,4687265,0
+VOD.US,D,20231121,000000,9.36,9.385,9.275,9.33,5851302,0
+VOD.US,D,20231122,000000,8.93,8.97,8.845,8.91,10417709,0
+VOD.US,D,20231124,000000,9.1,9.14,9.08,9.13,4371358,0
+VOD.US,D,20231127,000000,9.04,9.0686,8.98,9.05,9610281,0
+VOD.US,D,20231128,000000,8.94,9.1,8.93,9.05,11899631,0
+VOD.US,D,20231129,000000,8.98,9.12,8.98,9.02,8665298,0
+VOD.US,D,20231130,000000,9.09,9.13,9.02,9.06,7073940,0
+VOD.US,D,20231201,000000,9.03,9.25,9.025,9.22,8676342,0
+VOD.US,D,20231204,000000,9.06,9.12,9.04,9.04,6124056,0
+VOD.US,D,20231205,000000,9.09,9.11,9.03,9.03,5236957,0
+VOD.US,D,20231206,000000,9.13,9.16,9.04,9.04,5782422,0
+VOD.US,D,20231207,000000,8.9,8.91,8.8,8.84,9123097,0
+VOD.US,D,20231208,000000,8.8,8.82,8.72,8.73,6036179,0
+VOD.US,D,20231211,000000,8.7,8.71,8.58,8.59,8236123,0
+VOD.US,D,20231212,000000,8.52,8.54,8.36,8.37,10758810,0
+VOD.US,D,20231213,000000,8.23,8.36,8.105,8.35,10284131,0
+VOD.US,D,20231214,000000,8.49,8.62,8.45,8.45,11879047,0
+VOD.US,D,20231215,000000,8.35,8.4,8.15,8.17,11349076,0
+VOD.US,D,20231218,000000,8.59,8.61,8.43,8.49,11129362,0
+VOD.US,D,20231219,000000,8.565,8.6,8.47,8.57,11580214,0
+VOD.US,D,20231220,000000,8.49,8.62,8.45,8.46,8359204,0
+VOD.US,D,20231221,000000,8.69,8.8,8.69,8.77,9449477,0
+VOD.US,D,20231222,000000,8.78,8.84,8.695,8.73,5703638,0
+VOD.US,D,20231226,000000,8.73,8.78,8.65,8.78,4615762,0
+VOD.US,D,20231227,000000,8.73,8.7901,8.71,8.74,7098457,0
+VOD.US,D,20231228,000000,8.73,8.77,8.7,8.72,4901167,0
+VOD.US,D,20231229,000000,8.74,8.74,8.66,8.7,4446207,0
+VOD.US,D,20240102,000000,8.78,8.915,8.76,8.85,7083250,0
+VOD.US,D,20240103,000000,8.87,8.905,8.81,8.86,4617775,0
+VOD.US,D,20240104,000000,8.95,9.02,8.93,8.96,3571579,0
+VOD.US,D,20240105,000000,8.96,9.04,8.92,8.98,3778152,0
+VOD.US,D,20240108,000000,8.89,9.01,8.88,9.01,6244084,0
+VOD.US,D,20240109,000000,8.98,8.98,8.89,8.92,5268581,0
+VOD.US,D,20240110,000000,8.9,8.9,8.76,8.78,3723812,0
+VOD.US,D,20240111,000000,8.74,8.74,8.5601,8.61,4834953,0
+VOD.US,D,20240112,000000,8.65,8.71,8.64,8.66,6125372,0
+VOD.US,D,20240116,000000,8.56,8.62,8.51,8.62,5620659,0
+VOD.US,D,20240117,000000,8.51,8.58,8.455,8.57,8080276,0
+VOD.US,D,20240118,000000,8.52,8.52,8.36,8.45,7960875,0
+VOD.US,D,20240119,000000,8.56,8.69,8.54,8.67,9024311,0
+VOD.US,D,20240122,000000,8.73,8.79,8.69,8.78,5746249,0
+VOD.US,D,20240123,000000,8.79,8.9,8.78,8.88,6360616,0
+VOD.US,D,20240124,000000,8.92,8.97,8.78,8.78,5052391,0
+VOD.US,D,20240125,000000,8.79,8.805,8.71,8.79,4243972,0
+VOD.US,D,20240126,000000,8.97,9.1497,8.97,9.06,6895519,0
+VOD.US,D,20240129,000000,8.96,8.99,8.85,8.99,6161316,0
+VOD.US,D,20240130,000000,8.86,8.9,8.79,8.85,5985830,0
+VOD.US,D,20240131,000000,8.67,8.72,8.58,8.6,7610598,0
+VOD.US,D,20240201,000000,8.67,8.75,8.62,8.73,5190067,0
+VOD.US,D,20240202,000000,8.81,8.82,8.705,8.74,5992204,0
+VOD.US,D,20240205,000000,8.6,8.604,8.395,8.45,11996786,0
+VOD.US,D,20240206,000000,8.4,8.455,8.3701,8.4,6547526,0
+VOD.US,D,20240207,000000,8.28,8.3,8.135,8.16,7352282,0
+VOD.US,D,20240208,000000,8.18,8.21,8.105,8.16,5665674,0
+VOD.US,D,20240209,000000,8.07,8.13,8.02,8.06,8509302,0
+VOD.US,D,20240212,000000,8.08,8.265,8.07,8.2,6703526,0
+VOD.US,D,20240213,000000,8.17,8.34,8.03,8.29,24157858,0
+VOD.US,D,20240214,000000,8.51,8.58,8.215,8.3,15385527,0
+VOD.US,D,20240215,000000,8.29,8.6,8.28,8.5,15305591,0
+VOD.US,D,20240216,000000,8.48,8.5,8.34,8.47,7873103,0
+VOD.US,D,20240220,000000,8.5,8.65,8.49,8.6,7143585,0
+VOD.US,D,20240221,000000,8.54,8.55,8.405,8.47,9217867,0
+VOD.US,D,20240222,000000,8.43,8.47,8.3801,8.4,7255510,0
+VOD.US,D,20240223,000000,8.27,8.56,8.2,8.47,13969145,0
+VOD.US,D,20240226,000000,8.44,8.5,8.38,8.47,6058141,0
+VOD.US,D,20240227,000000,8.58,8.8,8.565,8.78,8616353,0
+VOD.US,D,20240228,000000,8.73,8.76,8.6,8.67,8476320,0
+VOD.US,D,20240229,000000,8.943,8.99,8.77,8.94,11527887,0
+VOD.US,D,20240301,000000,8.95,9.155,8.875,9.08,9214295,0
+VOD.US,D,20240304,000000,8.92,8.99,8.875,8.94,8202716,0
+VOD.US,D,20240305,000000,8.91,9.2,8.88,9.04,12910186,0
+VOD.US,D,20240306,000000,9.12,9.13,8.89,8.94,11274612,0
+VOD.US,D,20240307,000000,9.11,9.14,8.98,9.04,7137208,0
+VOD.US,D,20240308,000000,9.15,9.29,9.12,9.26,15433292,0
+VOD.US,D,20240311,000000,9.16,9.21,9.05,9.07,8405227,0
+VOD.US,D,20240312,000000,9.21,9.235,8.93,8.98,11633702,0
+VOD.US,D,20240313,000000,8.742,8.75,8.55,8.56,12764071,0
+VOD.US,D,20240314,000000,8.63,8.63,8.4301,8.49,11383109,0
+VOD.US,D,20240315,000000,8.96,9.0577,8.79,8.82,30082233,0
+VOD.US,D,20240318,000000,8.75,8.76,8.575,8.61,12725073,0
+VOD.US,D,20240319,000000,8.54,8.5651,8.45,8.47,11452442,0
+VOD.US,D,20240320,000000,8.42,8.67,8.41,8.66,9351095,0
+VOD.US,D,20240321,000000,8.68,8.73,8.59,8.6,5534718,0
+VOD.US,D,20240322,000000,8.72,8.755,8.585,8.6,10036190,0
+VOD.US,D,20240325,000000,8.6,8.69,8.56,8.56,6059134,0
+VOD.US,D,20240326,000000,8.65,8.7,8.59,8.68,6876229,0
+VOD.US,D,20240327,000000,8.72,8.84,8.72,8.83,7271980,0
+VOD.US,D,20240328,000000,8.84,8.97,8.84,8.9,6687586,0
+VOD.US,D,20240401,000000,9,9.01,8.784,8.79,3376049,0
+VOD.US,D,20240402,000000,8.86,8.915,8.82,8.88,5438785,0
+VOD.US,D,20240403,000000,8.86,9.135,8.84,9.09,10225525,0
+VOD.US,D,20240404,000000,9.07,9.11,8.71,8.71,9670271,0
+VOD.US,D,20240405,000000,8.68,8.705,8.61,8.62,6400967,0
+VOD.US,D,20240408,000000,8.6,8.68,8.54,8.56,7655660,0
+VOD.US,D,20240409,000000,8.6,8.74,8.59,8.63,5690989,0
+VOD.US,D,20240410,000000,8.48,8.515,8.37,8.41,8244462,0
+VOD.US,D,20240411,000000,8.41,8.42,8.3,8.37,5496107,0
+VOD.US,D,20240412,000000,8.38,8.46,8.3,8.3,8406025,0
+VOD.US,D,20240415,000000,8.36,8.4,8.26,8.29,5391366,0
+VOD.US,D,20240416,000000,8.27,8.27,8.16,8.19,5795134,0
+VOD.US,D,20240417,000000,8.27,8.335,8.22,8.28,4174445,0
+VOD.US,D,20240418,000000,8.23,8.33,8.2209,8.28,5119841,0
+VOD.US,D,20240419,000000,8.26,8.35,8.255,8.34,3798974,0
+VOD.US,D,20240422,000000,8.55,8.67,8.5,8.62,12643433,0
+VOD.US,D,20240423,000000,8.63,8.735,8.61,8.69,4101554,0
+VOD.US,D,20240424,000000,8.61,8.66,8.52,8.66,3622122,0
+VOD.US,D,20240425,000000,8.58,8.62,8.5,8.61,3039630,0
+VOD.US,D,20240426,000000,8.67,8.69,8.59,8.62,3904598,0
+VOD.US,D,20240429,000000,8.69,8.78,8.67,8.71,4822255,0
+VOD.US,D,20240430,000000,8.5,8.515,8.405,8.41,5705858,0
+VOD.US,D,20240501,000000,8.43,8.49,8.38,8.41,3943369,0
+VOD.US,D,20240502,000000,8.48,8.54,8.45,8.53,3286510,0
+VOD.US,D,20240503,000000,8.61,8.64,8.54,8.62,3055558,0
+VOD.US,D,20240506,000000,8.63,8.66,8.61,8.64,3199037,0
+VOD.US,D,20240507,000000,8.58,8.63,8.49,8.49,3943045,0
+VOD.US,D,20240508,000000,8.4,8.48,8.38,8.46,5241341,0
+VOD.US,D,20240509,000000,8.55,8.62,8.52,8.6,3695230,0
+VOD.US,D,20240510,000000,8.68,8.7182,8.645,8.7,6443133,0
+VOD.US,D,20240513,000000,8.84,8.9,8.76,8.77,5737920,0
+VOD.US,D,20240514,000000,9.03,9.26,9,9.19,14991559,0
+VOD.US,D,20240515,000000,9.63,9.68,9.54,9.64,9365688,0
+VOD.US,D,20240516,000000,9.72,9.84,9.695,9.8,6300920,0
+VOD.US,D,20240517,000000,9.76,9.81,9.71,9.79,5166737,0
+VOD.US,D,20240520,000000,9.81,9.83,9.74,9.75,7034507,0
+VOD.US,D,20240521,000000,9.61,9.6391,9.49,9.54,7068205,0
+VOD.US,D,20240522,000000,9.54,9.59,9.46,9.52,7266971,0
+VOD.US,D,20240523,000000,9.5,9.505,9.32,9.36,3978973,0
+VOD.US,D,20240524,000000,9.37,9.4,9.315,9.33,3420551,0
+VOD.US,D,20240528,000000,9.43,9.475,9.34,9.4,4741425,0
+VOD.US,D,20240529,000000,9.37,9.3889,9.275,9.33,4436502,0
+VOD.US,D,20240530,000000,9.45,9.5,9.435,9.47,6984524,0
+VOD.US,D,20240531,000000,9.5,9.65,9.495,9.62,11330815,0
+VOD.US,D,20240603,000000,9.73,9.79,9.585,9.62,8725871,0
+VOD.US,D,20240604,000000,9.72,9.84,9.68,9.83,7511806,0
+VOD.US,D,20240605,000000,9.83,9.85,9.71,9.73,8246900,0
+VOD.US,D,20240606,000000,9.63,9.68,9.56,9.61,6840725,0
+VOD.US,D,20240607,000000,9.12,9.14,8.99,9,6489291,0
+VOD.US,D,20240610,000000,9.01,9.025,8.93,9.02,4752931,0
+VOD.US,D,20240611,000000,8.89,8.93,8.84,8.87,4918681,0
+VOD.US,D,20240612,000000,8.96,8.965,8.8,8.83,6994998,0
+VOD.US,D,20240613,000000,8.84,8.845,8.72,8.75,4139128,0
+VOD.US,D,20240614,000000,8.735,8.74,8.65,8.74,5448836,0
+VOD.US,D,20240617,000000,8.81,8.87,8.74,8.86,4389565,0
+VOD.US,D,20240618,000000,8.9,8.98,8.88,8.91,4416425,0
+VOD.US,D,20240620,000000,9.04,9.12,9.02,9.09,4497004,0
+VOD.US,D,20240621,000000,9.01,9.055,8.97,9.05,6168380,0
+VOD.US,D,20240624,000000,9.11,9.18,9.1,9.15,3604466,0
+VOD.US,D,20240625,000000,9.01,9.01,8.9,8.92,3596042,0
+VOD.US,D,20240626,000000,8.77,8.82,8.75,8.8,7855269,0
+VOD.US,D,20240627,000000,8.8,8.85,8.75,8.77,4667287,0
+VOD.US,D,20240628,000000,8.79,8.87,8.78,8.87,8090629,0
+VOD.US,D,20240701,000000,8.9,8.99,8.835,8.87,3332259,0
+VOD.US,D,20240702,000000,8.77,8.8,8.695,8.8,4636019,0
+VOD.US,D,20240703,000000,8.77,8.91,8.765,8.84,2616125,0
+VOD.US,D,20240705,000000,8.99,9.01,8.91,8.98,4139866,0
+VOD.US,D,20240708,000000,9.05,9.07,8.985,9.06,4183710,0
+VOD.US,D,20240709,000000,8.94,9.13,8.9316,9.11,5370231,0
+VOD.US,D,20240710,000000,9.3,9.32,9.25,9.29,4245217,0
+VOD.US,D,20240711,000000,9.14,9.22,9.13,9.19,2329220,0
+VOD.US,D,20240712,000000,9.19,9.21,9.14,9.14,3277669,0
+VOD.US,D,20240715,000000,9.06,9.07,9.02,9.03,2745721,0
+VOD.US,D,20240716,000000,8.98,9.04,8.96,9.03,2420108,0
+VOD.US,D,20240717,000000,9.1,9.2107,9.1,9.17,5417091,0
+VOD.US,D,20240718,000000,9.22,9.24,9.08,9.09,2374834,0
+VOD.US,D,20240719,000000,9.08,9.09,9.035,9.04,5689757,0
+VOD.US,D,20240722,000000,9.11,9.12,9.02,9.07,3909816,0
+VOD.US,D,20240723,000000,9.04,9.1,9.01,9.08,2962989,0
+VOD.US,D,20240724,000000,9.06,9.11,9.03,9.06,3080128,0
+VOD.US,D,20240725,000000,9.13,9.3,9.125,9.27,4439156,0
+VOD.US,D,20240726,000000,9.37,9.47,9.3,9.47,4176273,0
+VOD.US,D,20240729,000000,9.42,9.44,9.36,9.44,2819689,0
+VOD.US,D,20240730,000000,9.36,9.45,9.335,9.425,4409576,0
+VOD.US,D,20240731,000000,9.34,9.426,9.26,9.36,4037610,0
+VOD.US,D,20240801,000000,9.29,9.31,9.18,9.23,4759812,0
+VOD.US,D,20240802,000000,9.27,9.32,9.2,9.3,5896553,0
+VOD.US,D,20240805,000000,8.79,8.905,8.73,8.81,10803461,0
+VOD.US,D,20240806,000000,8.87,9.01,8.86,8.94,4974103,0
+VOD.US,D,20240807,000000,9.25,9.335,9.17,9.19,4519242,0
+VOD.US,D,20240808,000000,9.29,9.42,9.26,9.4,5479802,0
+VOD.US,D,20240809,000000,9.42,9.46,9.4,9.44,2481442,0
+VOD.US,D,20240812,000000,9.52,9.57,9.45,9.45,5169445,0
+VOD.US,D,20240813,000000,9.45,9.48,9.4202,9.47,5445118,0
+VOD.US,D,20240814,000000,9.54,9.57,9.51,9.54,3950938,0
+VOD.US,D,20240815,000000,9.66,9.66,9.515,9.56,4615322,0
+VOD.US,D,20240816,000000,9.52,9.64,9.5,9.63,4326576,0
+VOD.US,D,20240819,000000,9.71,9.77,9.67,9.72,6218147,0
+VOD.US,D,20240820,000000,9.58,9.61,9.52,9.53,7330935,0
+VOD.US,D,20240821,000000,9.6,9.6,9.55,9.57,3645229,0
+VOD.US,D,20240822,000000,9.61,9.62,9.54,9.56,3640519,0
+VOD.US,D,20240823,000000,9.63,9.75,9.61,9.72,9538549,0
+VOD.US,D,20240826,000000,9.69,9.7101,9.66,9.67,2548427,0
+VOD.US,D,20240827,000000,9.84,9.86,9.81,9.85,5701054,0
+VOD.US,D,20240828,000000,9.79,9.8495,9.79,9.81,5115134,0
+VOD.US,D,20240829,000000,9.8,9.805,9.66,9.67,5304506,0
+VOD.US,D,20240830,000000,9.72,9.77,9.6836,9.77,7554434,0
+VOD.US,D,20240903,000000,9.92,9.96,9.83,9.85,7359665,0
+VOD.US,D,20240904,000000,9.94,10.07,9.94,9.98,5595328,0
+VOD.US,D,20240905,000000,10.28,10.29,10.18,10.19,6251786,0
+VOD.US,D,20240906,000000,10.16,10.16,9.94,9.97,6219144,0
+VOD.US,D,20240909,000000,9.98,10.02,9.95,10,4115425,0
+VOD.US,D,20240910,000000,9.91,9.93,9.78,9.84,2950163,0
+VOD.US,D,20240911,000000,9.91,10.05,9.9,10.04,4743120,0
+VOD.US,D,20240912,000000,9.96,10.0496,9.93,10.03,3923577,0
+VOD.US,D,20240913,000000,10.13,10.2,10.13,10.17,4756774,0
+VOD.US,D,20240916,000000,10.2,10.37,10.2,10.35,4498596,0
+VOD.US,D,20240917,000000,10.28,10.28,10.1,10.18,5087040,0
+VOD.US,D,20240918,000000,10.22,10.39,10.205,10.23,5187150,0
+VOD.US,D,20240919,000000,10.05,10.09,9.955,10.06,5321975,0
+VOD.US,D,20240920,000000,10.03,10.055,9.97,10.01,7638398,0
+VOD.US,D,20240923,000000,10.08,10.12,10.055,10.11,3487491,0
+VOD.US,D,20240924,000000,10.07,10.13,10.05,10.09,2865142,0
+VOD.US,D,20240925,000000,10.1,10.12,10.04,10.06,4446156,0
+VOD.US,D,20240926,000000,10.06,10.09,10,10.04,3695059,0
+VOD.US,D,20240927,000000,10.06,10.11,10.055,10.09,3211617,0
+VOD.US,D,20240930,000000,10.08,10.095,9.98,10.02,3238145,0
+VOD.US,D,20241001,000000,10,10.01,9.875,9.95,3881060,0
+VOD.US,D,20241002,000000,9.76,9.79,9.71,9.74,4144750,0
+VOD.US,D,20241003,000000,9.65,9.715,9.56,9.69,5080332,0
+VOD.US,D,20241004,000000,9.62,9.71,9.62,9.66,3593920,0
+VOD.US,D,20241007,000000,9.72,9.74,9.6425,9.69,3478128,0
+VOD.US,D,20241008,000000,9.69,9.695,9.625,9.66,3298036,0
+VOD.US,D,20241009,000000,9.64,9.75,9.625,9.73,3562419,0
+VOD.US,D,20241010,000000,9.76,9.76,9.67,9.74,2301716,0
+VOD.US,D,20241011,000000,9.66,9.68,9.63,9.65,2644140,0
+VOD.US,D,20241014,000000,9.61,9.69,9.6,9.68,2536249,0
+VOD.US,D,20241015,000000,9.65,9.73,9.64,9.64,3958308,0
+VOD.US,D,20241016,000000,9.78,9.88,9.78,9.85,3376731,0
+VOD.US,D,20241017,000000,9.7,9.75,9.675,9.73,3658525,0
+VOD.US,D,20241018,000000,9.74,9.79,9.72,9.76,2949859,0
+VOD.US,D,20241021,000000,9.76,9.785,9.63,9.63,3549789,0
+VOD.US,D,20241022,000000,9.51,9.59,9.49,9.55,4619958,0
+VOD.US,D,20241023,000000,9.43,9.48,9.4209,9.46,4016464,0
+VOD.US,D,20241024,000000,9.53,9.59,9.4712,9.51,2874014,0
+VOD.US,D,20241025,000000,9.56,9.58,9.465,9.48,3819945,0
+VOD.US,D,20241028,000000,9.51,9.57,9.5,9.54,3726199,0
+VOD.US,D,20241029,000000,9.35,9.39,9.25,9.28,6606258,0
+VOD.US,D,20241030,000000,9.29,9.46,9.255,9.39,8474719,0
+VOD.US,D,20241031,000000,9.3,9.335,9.205,9.27,4797351,0
+VOD.US,D,20241101,000000,9.41,9.43,9.33,9.35,3889356,0
+VOD.US,D,20241104,000000,9.41,9.41,9.31,9.32,3530627,0
+VOD.US,D,20241105,000000,9.48,9.49,9.385,9.41,4542554,0
+VOD.US,D,20241106,000000,9.265,9.34,9.18,9.31,4355154,0
+VOD.US,D,20241107,000000,9.32,9.37,9.26,9.32,3094906,0
+VOD.US,D,20241108,000000,9.27,9.34,9.25,9.31,6738683,0
+VOD.US,D,20241111,000000,9.29,9.4,9.26,9.32,5708346,0
+VOD.US,D,20241112,000000,8.76,8.77,8.43,8.47,17724275,0
+VOD.US,D,20241113,000000,8.64,8.8,8.59,8.75,9368015,0
+VOD.US,D,20241114,000000,8.74,8.8,8.68,8.68,6772226,0
+VOD.US,D,20241115,000000,8.78,8.81,8.73,8.77,5215649,0
+VOD.US,D,20241118,000000,8.87,8.94,8.86,8.92,5592128,0
+VOD.US,D,20241119,000000,8.86,8.94,8.81,8.92,6643829,0
+VOD.US,D,20241120,000000,8.98,8.985,8.92,8.94,5416801,0
+VOD.US,D,20241121,000000,8.93,8.945,8.81,8.84,5493050,0
+VOD.US,D,20241122,000000,8.73,8.75,8.69,8.73,6563347,0
+VOD.US,D,20241125,000000,8.87,8.94,8.8501,8.91,9600902,0
+VOD.US,D,20241126,000000,8.96,8.9712,8.84,8.86,5462885,0
+VOD.US,D,20241127,000000,8.91,9.03,8.91,8.97,5214501,0
+VOD.US,D,20241129,000000,8.99,9,8.91,8.97,5351497,0
+VOD.US,D,20241202,000000,9,9,8.87,8.87,8608459,0
+VOD.US,D,20241203,000000,8.93,8.95,8.83,8.83,5436219,0
+VOD.US,D,20241204,000000,8.82,8.86,8.76,8.76,6831352,0
+VOD.US,D,20241205,000000,8.97,9.12,8.955,9.06,9591922,0
+VOD.US,D,20241206,000000,9.23,9.23,9.08,9.17,6853149,0
+VOD.US,D,20241209,000000,9.02,9.05,8.91,8.92,7846031,0
+VOD.US,D,20241210,000000,8.93,8.93,8.84,8.84,6051280,0
+VOD.US,D,20241211,000000,8.83,8.845,8.755,8.77,8326846,0
+VOD.US,D,20241212,000000,8.75,8.8,8.67,8.68,5358609,0
+VOD.US,D,20241213,000000,8.7,8.71,8.66,8.69,6064459,0
+VOD.US,D,20241216,000000,8.62,8.665,8.555,8.57,6272221,0
+VOD.US,D,20241217,000000,8.57,8.66,8.535,8.63,9892640,0
+VOD.US,D,20241218,000000,8.48,8.545,8.335,8.41,11933199,0
+VOD.US,D,20241219,000000,8.41,8.45,8.37,8.38,9057791,0
+VOD.US,D,20241220,000000,8.28,8.42,8.27,8.39,12629653,0
+VOD.US,D,20241223,000000,8.32,8.38,8.28,8.37,9703922,0
+VOD.US,D,20241224,000000,8.43,8.48,8.38,8.43,1840370,0
+VOD.US,D,20241226,000000,8.4,8.47,8.4,8.42,4512007,0
+VOD.US,D,20241227,000000,8.38,8.47,8.375,8.43,7551697,0
+VOD.US,D,20241230,000000,8.44,8.44,8.35,8.42,7038671,0
+VOD.US,D,20241231,000000,8.44,8.57,8.405,8.49,5454556,0
+VOD.US,D,20250102,000000,8.53,8.55,8.46,8.51,5619501,0
+VOD.US,D,20250103,000000,8.54,8.545,8.46,8.47,3448660,0
+VOD.US,D,20250106,000000,8.5,8.53,8.45,8.47,6640160,0
+VOD.US,D,20250107,000000,8.39,8.46,8.38,8.41,7426346,0
+VOD.US,D,20250108,000000,8.2,8.235,8.12,8.21,6792961,0
+VOD.US,D,20250110,000000,8.11,8.14,8.05,8.05,8169108,0
+VOD.US,D,20250113,000000,8.09,8.22,8.08,8.2,8086995,0
+VOD.US,D,20250114,000000,8.23,8.27,8.19,8.25,6096839,0
+VOD.US,D,20250115,000000,8.45,8.495,8.4,8.48,7934514,0
+VOD.US,D,20250116,000000,8.4,8.49,8.395,8.48,6459573,0
+VOD.US,D,20250117,000000,8.41,8.5,8.405,8.48,7122194,0
+VOD.US,D,20250121,000000,8.52,8.6,8.5,8.55,8239719,0
+VOD.US,D,20250122,000000,8.43,8.45,8.37,8.38,8137560,0
+VOD.US,D,20250123,000000,8.37,8.46,8.36,8.4,5552766,0
+VOD.US,D,20250124,000000,8.4,8.43,8.36,8.37,7117617,0
+VOD.US,D,20250127,000000,8.54,8.58,8.47,8.57,9776093,0
+VOD.US,D,20250128,000000,8.57,8.63,8.47,8.51,6661065,0
+VOD.US,D,20250129,000000,8.52,8.64,8.51,8.55,9034701,0
+VOD.US,D,20250130,000000,8.59,8.62,8.53,8.61,5938780,0
+VOD.US,D,20250131,000000,8.56,8.61,8.52,8.54,8250369,0
+VOD.US,D,20250203,000000,8.56,8.715,8.47,8.49,18115926,0
+VOD.US,D,20250204,000000,8.09,8.22,8,8.2,31108377,0
+VOD.US,D,20250205,000000,8.2,8.3,8.2,8.27,8601253,0
+VOD.US,D,20250206,000000,8.4,8.47,8.38,8.44,9180723,0
+VOD.US,D,20250207,000000,8.61,8.62,8.4848,8.57,14225671,0
+VOD.US,D,20250210,000000,8.62,8.63,8.555,8.57,8446255,0
+VOD.US,D,20250211,000000,8.45,8.515,8.41,8.5,12394577,0
+VOD.US,D,20250212,000000,8.61,8.66,8.58,8.59,8459959,0
+VOD.US,D,20250213,000000,8.4,8.47,8.39,8.43,9856989,0
+VOD.US,D,20250214,000000,8.4,8.45,8.36,8.36,9559019,0
+VOD.US,D,20250218,000000,8.35,8.4,8.31,8.34,7339049,0
+VOD.US,D,20250219,000000,8.25,8.28,8.22,8.27,7337667,0
+VOD.US,D,20250220,000000,8.22,8.26,8.22,8.26,5477458,0
+VOD.US,D,20250221,000000,8.32,8.41,8.3,8.36,11248418,0
+VOD.US,D,20250224,000000,8.53,8.67,8.51,8.58,10116595,0
+VOD.US,D,20250225,000000,8.71,8.79,8.69,8.75,10359805,0
+VOD.US,D,20250226,000000,8.73,8.78,8.69,8.7,7807173,0
+VOD.US,D,20250227,000000,8.7,8.76,8.69,8.75,9587266,0
+VOD.US,D,20250228,000000,8.79,8.84,8.75,8.81,11588365,0
+VOD.US,D,20250303,000000,8.9,9.05,8.875,8.9,12981489,0
+VOD.US,D,20250304,000000,8.93,8.94,8.87,8.88,10932112,0
+VOD.US,D,20250305,000000,8.87,9.04,8.865,9.03,11771660,0
+VOD.US,D,20250306,000000,9,9.07,8.96,9.01,11714661,0
+VOD.US,D,20250307,000000,9.195,9.42,9.19,9.42,13785749,0
+VOD.US,D,20250310,000000,9.46,9.555,9.42,9.45,16213509,0
+VOD.US,D,20250311,000000,9.42,9.42,9.14,9.23,16757526,0
+VOD.US,D,20250312,000000,9.06,9.18,9.0299,9.16,15058780,0
+VOD.US,D,20250313,000000,9.23,9.53,9.23,9.5,16988500,0
+VOD.US,D,20250314,000000,9.52,9.57,9.47,9.55,12708045,0
+VOD.US,D,20250317,000000,9.6802,9.87,9.66,9.86,17261661,0
+VOD.US,D,20250318,000000,9.77,9.88,9.76,9.84,8874232,0
+VOD.US,D,20250319,000000,9.7101,9.79,9.7,9.78,11464438,0
+VOD.US,D,20250320,000000,9.74,9.745,9.65,9.7,8625732,0
+VOD.US,D,20250321,000000,9.8,9.83,9.72,9.73,11088831,0
+VOD.US,D,20250324,000000,9.45,9.49,9.23,9.29,20797618,0
+VOD.US,D,20250325,000000,9.39,9.41,9.305,9.35,10920321,0
+VOD.US,D,20250326,000000,9.28,9.38,9.28,9.36,7593822,0
+VOD.US,D,20250327,000000,9.37,9.4,9.33,9.36,9178185,0
+VOD.US,D,20250328,000000,9.53,9.56,9.45,9.45,12866860,0
+VOD.US,D,20250331,000000,9.34,9.42,9.34,9.37,9257365,0
+VOD.US,D,20250401,000000,9.38,9.385,9.2401,9.27,9799045,0
+VOD.US,D,20250402,000000,9.19,9.19,9.085,9.12,8054841,0
+VOD.US,D,20250403,000000,9.46,9.48,9.33,9.37,13415623,0
+VOD.US,D,20250404,000000,8.885,8.92,8.44,8.5,19798863,0
+VOD.US,D,20250407,000000,8.29,8.625,8.23,8.35,16124057,0
+VOD.US,D,20250408,000000,8.44,8.4599,8.145,8.19,19873632,0
+VOD.US,D,20250409,000000,8.07,8.59,8.05,8.58,24133664,0
+VOD.US,D,20250410,000000,8.52,8.53,8.32,8.45,18987086,0
+VOD.US,D,20250411,000000,8.6,8.76,8.5601,8.73,15154429,0
+VOD.US,D,20250414,000000,8.91,9.03,8.88,8.96,15561860,0
+VOD.US,D,20250415,000000,9.105,9.15,9.075,9.11,10889579,0
+VOD.US,D,20250416,000000,9.23,9.31,9.13,9.17,12094872,0
+VOD.US,D,20250417,000000,9.22,9.395,9.22,9.31,10189953,0
+VOD.US,D,20250421,000000,9.3,9.31,9.18,9.23,5401767,0
+VOD.US,D,20250422,000000,9.52,9.64,9.51,9.58,12169827,0
+VOD.US,D,20250423,000000,9.315,9.38,9.25,9.3,14928748,0
+VOD.US,D,20250424,000000,9.24,9.3299,9.2001,9.31,13495571,0
+VOD.US,D,20250425,000000,9.35,9.36,9.27,9.35,12677292,0
+VOD.US,D,20250428,000000,9.43,9.58,9.41,9.57,15235243,0
+VOD.US,D,20250429,000000,9.58,9.64,9.55,9.58,14410295,0
+VOD.US,D,20250430,000000,9.7,9.78,9.61,9.76,22700329,0
+VOD.US,D,20250501,000000,9.79,9.795,9.6901,9.73,12252923,0
+VOD.US,D,20250502,000000,9.7,9.74,9.61,9.61,17586316,0
+VOD.US,D,20250505,000000,9.63,9.635,9.53,9.6,7461161,0
+VOD.US,D,20250506,000000,9.73,9.735,9.64,9.67,14256889,0
+VOD.US,D,20250507,000000,9.46,9.55,9.39,9.4,20960858,0
+VOD.US,D,20250508,000000,9.255,9.39,9.205,9.25,23629993,0
+VOD.US,D,20250509,000000,9.29,9.36,9.25,9.3,12660929,0
+VOD.US,D,20250512,000000,9.14,9.17,9.05,9.07,14618694,0
+VOD.US,D,20250513,000000,9.1,9.1,9.02,9.06,18384555,0
+VOD.US,D,20250514,000000,9.06,9.07,8.98,9.04,14616850,0
+VOD.US,D,20250515,000000,9.25,9.3,9.2139,9.27,20228703,0
+VOD.US,D,20250516,000000,9.335,9.45,9.3,9.45,11364774,0
+VOD.US,D,20250519,000000,9.615,9.6599,9.54,9.64,18039753,0
+VOD.US,D,20250520,000000,9.75,10.41,9.75,10.39,29680506,0
+VOD.US,D,20250521,000000,10.4,10.51,10.36,10.42,23993867,0
+VOD.US,D,20250522,000000,10.41,10.6,10.41,10.54,16990027,0
+VOD.US,D,20250523,000000,10.46,10.48,10.24,10.47,25395900,0
+VOD.US,D,20250527,000000,10.315,10.5,10.31,10.5,17705488,0
+VOD.US,D,20250528,000000,10.36,10.42,10.33,10.39,20485834,0
+VOD.US,D,20250529,000000,10.43,10.44,10.31,10.34,16114896,0
+VOD.US,D,20250530,000000,10.35,10.4,10.29,10.34,14841290,0
+VOD.US,D,20250602,000000,10.39,10.45,10.34,10.4,16823992,0
+VOD.US,D,20250603,000000,10.31,10.36,10.25,10.3,22832123,0
+VOD.US,D,20250604,000000,10.3,10.345,10.25,10.26,13593898,0
+VOD.US,D,20250605,000000,10.21,10.26,9.985,10.21,22674892,0
+VOD.US,D,20250606,000000,9.97,9.99,9.89,9.94,10903336,0
+VOD.US,D,20250609,000000,9.85,9.95,9.845,9.91,15396144,0
+VOD.US,D,20250610,000000,9.86,9.91,9.83,9.84,14537336,0
+VOD.US,D,20250611,000000,9.9,9.91,9.8,9.8,12394239,0
+VOD.US,D,20250612,000000,9.97,10.0325,9.93,10,13989944,0
+VOD.US,D,20250613,000000,9.96,10.0587,9.92,9.98,10631061,0
+VOD.US,D,20250616,000000,10.22,10.35,10.2,10.24,12642213,0
+VOD.US,D,20250617,000000,10.18,10.18,10.03,10.04,14807031,0
+VOD.US,D,20250618,000000,10.09,10.15,10.04,10.04,10406710,0
+VOD.US,D,20250620,000000,10.365,10.365,10.16,10.2,40542231,0
+VOD.US,D,20250623,000000,10.065,10.215,10.055,10.21,14729237,0
+VOD.US,D,20250624,000000,10.38,10.46,10.34,10.44,11285441,0
+VOD.US,D,20250625,000000,10.33,10.38,10.285,10.37,11496728,0
+VOD.US,D,20250626,000000,10.6,10.7,10.57,10.66,17836393,0
+VOD.US,D,20250627,000000,10.61,10.61,10.51,10.55,10685234,0
+VOD.US,D,20250630,000000,10.53,10.67,10.52,10.66,12435927,0
+VOD.US,D,20250701,000000,10.84,10.93,10.81,10.91,11219913,0
+VOD.US,D,20250702,000000,10.67,10.71,10.6101,10.67,13559586,0
+VOD.US,D,20250703,000000,10.75,10.805,10.74,10.78,7778356,0
+VOD.US,D,20250707,000000,11.01,11.03,10.9,10.92,12281375,0
+VOD.US,D,20250708,000000,10.83,10.88,10.81,10.87,7445487,0
+VOD.US,D,20250709,000000,10.94,10.965,10.87,10.88,7576748,0
+VOD.US,D,20250710,000000,10.87,10.96,10.84,10.91,5622852,0
+VOD.US,D,20250711,000000,10.86,10.88,10.785,10.84,6052344,0
+VOD.US,D,20250714,000000,10.94,10.9965,10.875,10.9,6315562,0
+VOD.US,D,20250715,000000,10.85,10.855,10.74,10.8,6731752,0
+VOD.US,D,20250716,000000,10.89,11.02,10.875,11.01,9295871,0
+VOD.US,D,20250717,000000,10.9,10.97,10.89,10.94,4981737,0
+VOD.US,D,20250718,000000,10.98,11.03,10.95,10.97,6237296,0
+VOD.US,D,20250721,000000,11.03,11.2,11.03,11.13,5930683,0
+VOD.US,D,20250722,000000,11.22,11.33,11.21,11.32,8396899,0
+VOD.US,D,20250723,000000,11.16,11.3,11.155,11.3,8031178,0
+VOD.US,D,20250724,000000,11.63,11.665,11.5101,11.52,11414243,0
+VOD.US,D,20250725,000000,11.38,11.44,11.3,11.43,6520444,0
+VOD.US,D,20250728,000000,11.14,11.22,11.1,11.16,6357568,0
+VOD.US,D,20250729,000000,11.02,11.115,10.96,11.11,7603558,0
+VOD.US,D,20250730,000000,11.02,11.12,11.02,11.06,4728488,0
+VOD.US,D,20250731,000000,10.73,10.84,10.66,10.81,8872078,0
+VOD.US,D,20250801,000000,10.96,11.005,10.89,10.96,10487994,0
+VOD.US,D,20250804,000000,10.97,11.07,10.97,11.04,7708651,0
+VOD.US,D,20250805,000000,10.98,11.12,10.98,11.1,7182293,0
+VOD.US,D,20250806,000000,11.38,11.49,11.275,11.3,7433956,0
+VOD.US,D,20250807,000000,11.04,11.26,11,11.26,6193612,0
+VOD.US,D,20250808,000000,11.37,11.4,11.34,11.36,4411406,0
+VOD.US,D,20250811,000000,11.48,11.54,11.47,11.51,5032811,0
+VOD.US,D,20250812,000000,11.55,11.61,11.5234,11.54,5085480,0
+VOD.US,D,20250813,000000,11.64,11.68,11.6,11.65,4892253,0
+VOD.US,D,20250814,000000,11.63,11.65,11.59,11.64,3232493,0
+VOD.US,D,20250815,000000,11.62,11.69,11.6183,11.67,3318164,0
+VOD.US,D,20250818,000000,11.67,11.75,11.65,11.7,3982087,0
+VOD.US,D,20250819,000000,11.75,11.8,11.695,11.71,3658008,0
+VOD.US,D,20250820,000000,11.785,11.92,11.785,11.9,6689953,0
+VOD.US,D,20250821,000000,11.81,11.87,11.805,11.86,3350240,0
+VOD.US,D,20250822,000000,11.9,11.987,11.9,11.92,4509156,0
+VOD.US,D,20250825,000000,11.92,11.93,11.86,11.87,3087713,0
+VOD.US,D,20250826,000000,11.8,11.9,11.78,11.86,8681808,0
+VOD.US,D,20250827,000000,11.9,12.06,11.89,12.06,6003135,0
+VOD.US,D,20250828,000000,11.79,11.94,11.75,11.92,5810379,0
+VOD.US,D,20250829,000000,11.78,11.96,11.775,11.96,4050985,0
+VOD.US,D,20250902,000000,11.45,11.73,11.44,11.72,7941846,0
+VOD.US,D,20250903,000000,11.65,11.72,11.61,11.7,4707641,0
+VOD.US,D,20250904,000000,11.85,11.8965,11.73,11.75,3474349,0
+VOD.US,D,20250905,000000,11.83,11.93,11.8,11.81,2882522,0
+VOD.US,D,20250908,000000,11.8,11.83,11.75,11.8,3807034,0
+VOD.US,D,20250909,000000,11.905,11.935,11.845,11.86,4667030,0
+VOD.US,D,20250910,000000,11.72,11.75,11.64,11.65,4522947,0
+VOD.US,D,20250911,000000,11.72,11.86,11.69,11.86,4351003,0
+VOD.US,D,20250912,000000,11.85,11.885,11.81,11.85,3541691,0
+VOD.US,D,20250915,000000,11.82,11.855,11.78,11.81,4062258,0
+VOD.US,D,20250916,000000,11.76,11.8,11.72,11.77,5157486,0
+VOD.US,D,20250917,000000,11.7,11.775,11.65,11.66,4099519,0
+VOD.US,D,20250918,000000,11.47,11.544,11.42,11.43,4629487,0
+VOD.US,D,20250919,000000,11.44,11.47,11.4,11.41,4688374,0
+VOD.US,D,20250922,000000,11.39,11.45,11.37,11.39,4977807,0
+VOD.US,D,20250923,000000,11.45,11.465,11.31,11.36,4077107,0
+VOD.US,D,20250924,000000,11.32,11.35,11.28,11.33,4405126,0
+VOD.US,D,20250925,000000,11.36,11.405,11.22,11.27,4126816,0
+VOD.US,D,20250926,000000,11.42,11.48,11.42,11.44,4651054,0
+VOD.US,D,20250929,000000,11.45,11.505,11.44,11.49,4667563,0
+VOD.US,D,20250930,000000,11.48,11.61,11.4535,11.6,4518361,0
+VOD.US,D,20251001,000000,11.57,11.66,11.515,11.53,5144687,0
+VOD.US,D,20251002,000000,11.33,11.435,11.32,11.42,5246913,0
+VOD.US,D,20251003,000000,11.38,11.45,11.3201,11.36,5251129,0
+VOD.US,D,20251006,000000,11.33,11.365,11.26,11.29,4840381,0
+VOD.US,D,20251007,000000,11.19,11.31,11.18,11.27,5341853,0
+VOD.US,D,20251008,000000,11.39,11.39,11.25,11.27,3787523,0
+VOD.US,D,20251009,000000,11.34,11.35,11.26,11.28,3589844,0
+VOD.US,D,20251010,000000,11.41,11.42,11.27,11.3,5945949,0
+VOD.US,D,20251013,000000,11.19,11.3,11.15,11.17,4167749,0
+VOD.US,D,20251014,000000,11.25,11.36,11.24,11.35,5823883,0
+VOD.US,D,20251015,000000,11.36,11.4365,11.34,11.4,4198213,0
+VOD.US,D,20251016,000000,11.43,11.52,11.38,11.48,3769070,0
+VOD.US,D,20251017,000000,11.55,11.67,11.51,11.67,3917330,0
+VOD.US,D,20251020,000000,11.66,11.67,11.57,11.66,3785821,0
+VOD.US,D,20251021,000000,11.63,11.66,11.4846,11.51,4897663,0
+VOD.US,D,20251022,000000,11.6,11.78,11.59,11.74,7630965,0
+VOD.US,D,20251023,000000,11.72,11.73,11.6101,11.66,4859184,0
+VOD.US,D,20251024,000000,11.708,11.76,11.685,11.73,3444833,0
+VOD.US,D,20251027,000000,11.78,11.91,11.77,11.9,5009917,0
+VOD.US,D,20251028,000000,11.9,12.36,11.865,12.235,16415561,0
+VOD.US,D,20251029,000000,12.16,12.18,11.87,11.9,8792116,0
+VOD.US,D,20251030,000000,11.87,11.9958,11.87,11.97,6687409,0
+VOD.US,D,20251031,000000,11.92,12.0753,11.92,12.05,8167447,0
+VOD.US,D,20251103,000000,11.64,11.645,11.36,11.38,8802898,0
+VOD.US,D,20251104,000000,11.17,11.32,11.12,11.2,6779341,0
+VOD.US,D,20251105,000000,11.21,11.31,11.21,11.27,4434439,0
+VOD.US,D,20251106,000000,11.22,11.39,11.22,11.34,5106882,0
+VOD.US,D,20251107,000000,11.47,11.61,11.45,11.58,5095591,0
+VOD.US,D,20251110,000000,11.57,11.71,11.5216,11.7,5154309,0
+VOD.US,D,20251111,000000,12.4,12.7202,12.345,12.67,9126505,0
+VOD.US,D,20251112,000000,12.49,12.55,12.33,12.37,7212027,0
+VOD.US,D,20251113,000000,12.33,12.55,12.31,12.41,4346028,0
+VOD.US,D,20251114,000000,12.36,12.37,12.235,12.32,3449504,0
+VOD.US,D,20251117,000000,12.32,12.365,12.19,12.21,3700853,0
+VOD.US,D,20251118,000000,12.16,12.3,12.14,12.25,4821785,0
+VOD.US,D,20251119,000000,12.11,12.11,11.94,12.01,4414698,0
+VOD.US,D,20251120,000000,11.99,12.01,11.83,11.85,5407520,0
+VOD.US,D,20251121,000000,11.87,12.14,11.87,12.11,6806788,0
+VOD.US,D,20251124,000000,11.72,11.86,11.71,11.83,7701837,0
+VOD.US,D,20251125,000000,12.12,12.26,12.11,12.22,5894274,0
+VOD.US,D,20251126,000000,12.3,12.49,12.3,12.48,5984214,0
+VOD.US,D,20251128,000000,12.46,12.5,12.43,12.47,4008798,0
+VOD.US,D,20251201,000000,12.41,12.415,12.12,12.13,4434517,0
+VOD.US,D,20251202,000000,12.43,12.49,12.3201,12.38,6075594,0
+VOD.US,D,20251203,000000,12.57,12.64,12.5445,12.59,8066490,0
+VOD.US,D,20251204,000000,12.7,12.76,12.62,12.64,4014169,0
+VOD.US,D,20251205,000000,12.49,12.51,12.4301,12.47,4991087,0
+VOD.US,D,20251208,000000,12.65,12.66,12.4425,12.5,4770208,0
+VOD.US,D,20251209,000000,12.65,12.6998,12.45,12.5,4759284,0
+VOD.US,D,20251210,000000,12.55,12.59,12.475,12.56,3505105,0
+VOD.US,D,20251211,000000,12.61,12.7,12.54,12.54,3669109,0
+VOD.US,D,20251212,000000,12.62,12.665,12.55,12.59,3363690,0
+VOD.US,D,20251215,000000,12.7,12.79,12.68,12.7,3680520,0
+VOD.US,D,20251216,000000,12.66,12.74,12.581963,12.7,3804417,0
+VOD.US,D,20251217,000000,12.76,12.86,12.76,12.81,4416116,0
+VOD.US,D,20251218,000000,12.84,12.96,12.79,12.8,6393238,0
+VOD.US,D,20251219,000000,12.88,12.93,12.82,12.84,2342786,0
+VOD.US,D,20251222,000000,12.88,12.96,12.8307,12.88,3280101,0
+VOD.US,D,20251223,000000,12.99,13.07,12.975,13.06,2960646,0
+VOD.US,D,20251224,000000,13.07,13.11,13.0317,13.1,918259,0
+VOD.US,D,20251226,000000,13.08,13.12,13.06,13.12,1533797,0
+VOD.US,D,20251229,000000,13.11,13.19,13.08,13.15,3592519,0
+VOD.US,D,20251230,000000,13.21,13.3,13.21,13.23,3028232,0
+VOD.US,D,20251231,000000,13.24,13.28,13.195,13.21,1807338,0
+VOD.US,D,20260102,000000,13.36,13.37,13.2,13.34,9811919,0
+VOD.US,D,20260105,000000,13.46,13.6,13.285,13.57,6670389,0
+VOD.US,D,20260106,000000,13.65,13.74,13.49,13.53,4725087,0
+VOD.US,D,20260107,000000,13.76,13.99,13.76,13.97,5721666,0
+VOD.US,D,20260108,000000,13.83,13.909,13.79,13.82,3210893,0
+VOD.US,D,20260109,000000,13.69,13.735,13.48,13.5,3618644,0
+VOD.US,D,20260112,000000,13.61,13.655,13.53,13.55,2819128,0
+VOD.US,D,20260113,000000,13.28,13.31,13.15,13.18,4357240,0
+VOD.US,D,20260114,000000,13.33,13.42,13.315,13.37,2999628,0
+VOD.US,D,20260115,000000,13.53,13.545,13.4246,13.45,4333047,0
+VOD.US,D,20260116,000000,13.46,13.49,13.39,13.47,3001777,0
+VOD.US,D,20260120,000000,13.55,13.58,13.475,13.5,3804252,0
+VOD.US,D,20260121,000000,13.5,13.63,13.48,13.6,5566703,0
+VOD.US,D,20260122,000000,13.92,14.0199,13.905,13.94,4110976,0
+VOD.US,D,20260123,000000,13.97,14.17,13.92,14.17,2855247,0
+VOD.US,D,20260126,000000,14.29,14.41,14.22,14.23,3659931,0
+VOD.US,D,20260127,000000,14.41,14.53,14.4,14.5,4376405,0
+VOD.US,D,20260128,000000,14.48,14.61,14.4737,14.57,3497081,0
+VOD.US,D,20260129,000000,14.76,14.84,14.575,14.71,4521248,0
+VOD.US,D,20260130,000000,14.68,14.715,14.6,14.65,5996029,0
+VOD.US,D,20260202,000000,14.82,14.95,14.755,14.91,7234119,0
+VOD.US,D,20260203,000000,15,15.265,14.98,15.25,5043415,0
+VOD.US,D,20260204,000000,15.81,15.895,15.555,15.71,9997373,0
+VOD.US,D,20260205,000000,14.575,14.92,14.555,14.62,17813504,0
+VOD.US,D,20260206,000000,15.15,15.17,14.981,15.11,7847397,0
+VOD.US,D,20260209,000000,15.25,15.52,15.22,15.48,3202061,0
+VOD.US,D,20260210,000000,15.5,15.525,15.19,15.25,5312247,0
+VOD.US,D,20260211,000000,15.52,15.715,15.43,15.68,5911815,0
+VOD.US,D,20260212,000000,15.62,15.68,15.515,15.62,4637081,0
+VOD.US,D,20260213,000000,15.55,15.6015,15.41,15.57,3986359,0
+VOD.US,D,20260217,000000,15.53,15.705,15.475,15.66,3626441,0
+VOD.US,D,20260218,000000,15.66,15.89,15.63,15.66,4915058,0
diff --git a/daily/us/nasdaq stocks/3/vor.us.txt b/daily/us/nasdaq stocks/3/vor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d1372fd187b389af42d8064671e8fd1e4cfb369
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vor.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOR.US,D,20210205,000000,840.4,1272.4,506.4,750,166458.90000000002,0
+VOR.US,D,20210208,000000,736.2,897.6,669,856.6,37311.450000000004,0
+VOR.US,D,20210209,000000,865,917.6,781.604,859.6,12572.6,0
+VOR.US,D,20210210,000000,890,928,818.8,875,12090.050000000001,0
+VOR.US,D,20210211,000000,866,900,834.136,857.6,10923.75,0
+VOR.US,D,20210212,000000,857.6,975.6,821.79,975.6,11678.45,0
+VOR.US,D,20210216,000000,977.6,1180,975.6,1044.4,29424.4,0
+VOR.US,D,20210217,000000,1043.6,1120,954.2,989.4,12480.25,0
+VOR.US,D,20210218,000000,960.2,996.8,904,923.8,17484.15,0
+VOR.US,D,20210219,000000,932.8,990,903.7,978.2,11743.400000000001,0
+VOR.US,D,20210222,000000,981.6,981.6,902,922,11335.150000000001,0
+VOR.US,D,20210223,000000,902,911,727,868.8,15096.650000000001,0
+VOR.US,D,20210224,000000,854.8,1079.4,844.4,1066.2,16880.3,0
+VOR.US,D,20210225,000000,1040.2,1168.2,973.4,1081.6,19482.75,0
+VOR.US,D,20210226,000000,1020.4,1030,866.3,899.2,10382.5,0
+VOR.US,D,20210301,000000,912.2,971,912,960,9156.25,0
+VOR.US,D,20210302,000000,926.4,946.2,840.4,851.8,14526.300000000001,0
+VOR.US,D,20210303,000000,871.6,876.6,769.718,801,13427.400000000001,0
+VOR.US,D,20210304,000000,787.6,787.6,605,674,15402.85,0
+VOR.US,D,20210305,000000,684.8,730.6,603.4,667.4,17646.5,0
+VOR.US,D,20210308,000000,640.4,765.6,613.3,619.2,19320.65,0
+VOR.US,D,20210309,000000,628.2,797.2,628.2,751.6,16031.650000000001,0
+VOR.US,D,20210310,000000,781.6,879.8,766.8,801,19622.05,0
+VOR.US,D,20210311,000000,832.2,919.2,794.4,859.6,16223.300000000001,0
+VOR.US,D,20210312,000000,856.8,899.6,814.2,888,7345.35,0
+VOR.US,D,20210315,000000,898.6,920,800.6,815.8,7393.700000000001,0
+VOR.US,D,20210316,000000,822.8,857.4,791.2,797.2,10220.1,0
+VOR.US,D,20210317,000000,803.8,803.8,741.6,759.4,14794.800000000001,0
+VOR.US,D,20210318,000000,748.8,799.8,741.6,774.2,16305.550000000001,0
+VOR.US,D,20210319,000000,804,871,775.9,812,100345.25,0
+VOR.US,D,20210322,000000,796.6,878.2,787.4,874.2,15477.550000000001,0
+VOR.US,D,20210323,000000,857.2,857.2,803.2,835.8,15970.050000000001,0
+VOR.US,D,20210324,000000,831.2,831.2,768.8,774,8862.15,0
+VOR.US,D,20210325,000000,791.4,791.4,746,782.4,8607.550000000001,0
+VOR.US,D,20210326,000000,776.6,815.6,718.2,731.6,7450.200000000001,0
+VOR.US,D,20210329,000000,731.6,757,701,730.2,10313.900000000001,0
+VOR.US,D,20210330,000000,730,790.1,710,781.2,4521.400000000001,0
+VOR.US,D,20210331,000000,784.4,872.198,757.4,862,9148.85,0
+VOR.US,D,20210401,000000,868.6,873,767.2,775.6,16782.2,0
+VOR.US,D,20210405,000000,789.2,795.6,739.002,761.4,4770.85,0
+VOR.US,D,20210406,000000,766.2,823.398,744.6,746.4,5271.5,0
+VOR.US,D,20210407,000000,749.6,758.716,689.2,704,7669.1,0
+VOR.US,D,20210408,000000,711.2,734.2,661.4,673.8,4489.3,0
+VOR.US,D,20210409,000000,682.2,695.4,640,640.4,4874.85,0
+VOR.US,D,20210412,000000,643.8,667.2,600.2,642.6,6337.35,0
+VOR.US,D,20210413,000000,641.4,641.4,576.6,582.8,9933.2,0
+VOR.US,D,20210414,000000,587.8,688.8,584.476,674.4,7911.55,0
+VOR.US,D,20210415,000000,674.8,674.8,609.8,630,5989.700000000001,0
+VOR.US,D,20210416,000000,638.2,638.2,566.6,602,7568.950000000001,0
+VOR.US,D,20210419,000000,594,628.2,564.8,571.2,2971.9,0
+VOR.US,D,20210420,000000,569.2,592.238,512.4,545,8230.1,0
+VOR.US,D,20210421,000000,540.2,579.2,536.6,546.6,7017.450000000001,0
+VOR.US,D,20210422,000000,549.6,607.4,535,594,4698.900000000001,0
+VOR.US,D,20210423,000000,600.4,631.2,584.6,595,4030.15,0
+VOR.US,D,20210426,000000,600.8,603,569.812,578,2929.05,0
+VOR.US,D,20210427,000000,582.8,585.834,564.2,579.2,2633.8500000000004,0
+VOR.US,D,20210428,000000,571.4,588.2,549,574.6,3162.1000000000004,0
+VOR.US,D,20210429,000000,579.4,624,563.8,593.4,4012.9500000000003,0
+VOR.US,D,20210430,000000,579.8,623.8,544.4,563.6,4873.95,0
+VOR.US,D,20210503,000000,564.6,599.8,547.8,580.6,3723.8500000000004,0
+VOR.US,D,20210504,000000,572.2,572.2,505.1,508.2,4632.35,0
+VOR.US,D,20210505,000000,506.2,584,506.2,537.4,7099.700000000001,0
+VOR.US,D,20210506,000000,530.2,530.2,460.2,472.8,5244.75,0
+VOR.US,D,20210507,000000,496.6,520.6,472.2,490.6,6257.6,0
+VOR.US,D,20210510,000000,487.2,487.2,438.8,443.8,5161.25,0
+VOR.US,D,20210511,000000,440.8,481,437,471.6,4185.25,0
+VOR.US,D,20210512,000000,460.2,472.8,425.3,426,3604.15,0
+VOR.US,D,20210513,000000,434.6,459.658,373.7,394,6998.25,0
+VOR.US,D,20210514,000000,397.6,424.2,362.2,390,15420.45,0
+VOR.US,D,20210517,000000,392,432,370.6,383,7379.6,0
+VOR.US,D,20210518,000000,386,479.2,380.2,451.2,21512.300000000003,0
+VOR.US,D,20210519,000000,448,450,396.2,412,11137.900000000001,0
+VOR.US,D,20210520,000000,414.8,442,413,432,6204.55,0
+VOR.US,D,20210521,000000,441,475.8,420.2,431.6,7445.3,0
+VOR.US,D,20210524,000000,432.6,459.4,394,402.6,6182.700000000001,0
+VOR.US,D,20210525,000000,409.6,409.9,385.002,396.6,3455.8,0
+VOR.US,D,20210526,000000,404.2,431.8,390.6,420.4,4834.55,0
+VOR.US,D,20210527,000000,424.6,424.6,406.4,410.8,4255.6,0
+VOR.US,D,20210528,000000,417.2,435.8,410.202,422,3464.8,0
+VOR.US,D,20210601,000000,427.4,429.6,400.2,411,4287.55,0
+VOR.US,D,20210602,000000,411.4,418,382.6,395.6,4996.3,0
+VOR.US,D,20210603,000000,395.4,403.4,371.2,398,4491.35,0
+VOR.US,D,20210604,000000,400,418.6,393.4,408.4,5485.8,0
+VOR.US,D,20210607,000000,402.2,414,374.4,383,16039.7,0
+VOR.US,D,20210608,000000,381.8,396.2,371,378.4,7885.150000000001,0
+VOR.US,D,20210609,000000,382.4,428.8,382.4,417.2,6724.8,0
+VOR.US,D,20210610,000000,420,459,411.2,445.4,5169.05,0
+VOR.US,D,20210611,000000,448.4,448.4,418.4,425.4,3581.9500000000003,0
+VOR.US,D,20210614,000000,421.2,459.2,421.2,446.2,4142.5,0
+VOR.US,D,20210615,000000,442.4,448.6,428.4,434.2,4084.4500000000003,0
+VOR.US,D,20210616,000000,434.6,435.6,410,417.6,2754.25,0
+VOR.US,D,20210617,000000,414.4,443.2,408,423.8,3222.2000000000003,0
+VOR.US,D,20210618,000000,418,419.4,403,417.2,2997.75,0
+VOR.US,D,20210621,000000,417,435.2,406,426.4,3408.4,0
+VOR.US,D,20210622,000000,426.2,426.2,398.2,406.2,3906.3,0
+VOR.US,D,20210623,000000,404,418.8,392.3,402,3989.1000000000004,0
+VOR.US,D,20210624,000000,405.4,423.3,395,400.6,4607.85,0
+VOR.US,D,20210625,000000,398.8,470.7,395.4,426,38688.05,0
+VOR.US,D,20210628,000000,426.2,427.8,402.2,406.6,13153.900000000001,0
+VOR.US,D,20210629,000000,409.2,433.7,384.6,390.6,5929.400000000001,0
+VOR.US,D,20210630,000000,388.6,395.508,372.8,373,11474.300000000001,0
+VOR.US,D,20210701,000000,376.6,403,367.2,401.2,7092.650000000001,0
+VOR.US,D,20210702,000000,404,418,391,407.6,4405.900000000001,0
+VOR.US,D,20210706,000000,408,416.9,378.2,382,7572.05,0
+VOR.US,D,20210707,000000,380.8,380.8,346.2,363,5199.6,0
+VOR.US,D,20210708,000000,360.2,410,350.6,395.8,6544.650000000001,0
+VOR.US,D,20210709,000000,399.4,399.4,377.2,383.6,5100.650000000001,0
+VOR.US,D,20210712,000000,383.6,391.8,356.2,364.4,5316.400000000001,0
+VOR.US,D,20210713,000000,363.2,363.2,335.6,336.8,6645.5,0
+VOR.US,D,20210714,000000,340,342.4,309.8,314.4,8043.3,0
+VOR.US,D,20210715,000000,313.8,317,293.6,308.8,7808.700000000001,0
+VOR.US,D,20210716,000000,315.4,329.8,307,313.8,3924.6000000000004,0
+VOR.US,D,20210719,000000,305,315,293,309.2,4190.6,0
+VOR.US,D,20210720,000000,307.8,319.8,293.4,295.2,4892.5,0
+VOR.US,D,20210721,000000,296.4,306.4,296.4,299.2,3882.3500000000004,0
+VOR.US,D,20210722,000000,298,299.398,279.6,281.8,5906.950000000001,0
+VOR.US,D,20210723,000000,282.8,288.1,259.4,260,12516.300000000001,0
+VOR.US,D,20210726,000000,256.6,276.8,247.6,258.4,14000.6,0
+VOR.US,D,20210727,000000,253.4,262.2,240.6,254.6,10851.95,0
+VOR.US,D,20210728,000000,255.4,283.8,244.6,275.6,8590.2,0
+VOR.US,D,20210729,000000,277.4,282.7,263,272.4,4430.400000000001,0
+VOR.US,D,20210730,000000,263.1,270.872,248.4,250.4,2663.4,0
+VOR.US,D,20210802,000000,257.4,268.628,243.3,249,4028.05,0
+VOR.US,D,20210803,000000,251,259.6,240.2,245,5388.650000000001,0
+VOR.US,D,20210804,000000,245,260.4,241.6,256.2,3229.15,0
+VOR.US,D,20210805,000000,256.2,274.6,256,267,5582.5,0
+VOR.US,D,20210806,000000,261.6,277.2,260,270,4090.4500000000003,0
+VOR.US,D,20210809,000000,271.2,283,264,279,3573.9,0
+VOR.US,D,20210810,000000,272.6,278.6,258,259,7073.200000000001,0
+VOR.US,D,20210811,000000,257.4,274.4,248,265,7269,0
+VOR.US,D,20210812,000000,265.4,277.8,252,276.6,9777.300000000001,0
+VOR.US,D,20210813,000000,277.8,299.4,256.4,282.8,7137.5,0
+VOR.US,D,20210816,000000,281.2,281.2,242.24,244.8,5074,0
+VOR.US,D,20210817,000000,244,272.2,235.6,268,10804.6,0
+VOR.US,D,20210818,000000,267.6,290.6,260.2,280.6,4399.55,0
+VOR.US,D,20210819,000000,270.3,286,268.22,271.8,6451.85,0
+VOR.US,D,20210820,000000,272,272,257.6,265.4,5361.5,0
+VOR.US,D,20210823,000000,271,273,252.4,262.2,7016.700000000001,0
+VOR.US,D,20210824,000000,261.4,274.6,259.8,264,13669.1,0
+VOR.US,D,20210825,000000,263.6,270,258.2,261,18282.55,0
+VOR.US,D,20210826,000000,266.4,283.8,266.4,274.2,6191.55,0
+VOR.US,D,20210827,000000,276.8,317.4,276.8,307.4,6178.150000000001,0
+VOR.US,D,20210830,000000,310,325.8,301.9,305,6207.6,0
+VOR.US,D,20210831,000000,303.4,313.784,291.7,293.8,5646.75,0
+VOR.US,D,20210901,000000,296.2,303.8,284.2,296.4,3888.25,0
+VOR.US,D,20210902,000000,300.8,325,298.1,324.6,7574.05,0
+VOR.US,D,20210903,000000,322.6,328.6,300.2,310.6,11526.2,0
+VOR.US,D,20210907,000000,309.6,322.6,289.4,301.4,8792.35,0
+VOR.US,D,20210908,000000,301.6,319.6,287.202,311.8,7070.85,0
+VOR.US,D,20210909,000000,323.8,333.6,300,313.4,13546.45,0
+VOR.US,D,20210910,000000,313.8,320.4,301,309.2,6248.3,0
+VOR.US,D,20210913,000000,312.2,338.408,297.8,324.8,7900.700000000001,0
+VOR.US,D,20210914,000000,326.2,337.798,305.2,313,8890.4,0
+VOR.US,D,20210915,000000,308.8,331.8,305.6,311.2,11750.7,0
+VOR.US,D,20210916,000000,311.4,311.4,285.6,293.8,11524.650000000001,0
+VOR.US,D,20210917,000000,297.6,324,286.8,307.2,48342.65,0
+VOR.US,D,20210920,000000,307.6,308,273.6,281.4,18100.7,0
+VOR.US,D,20210921,000000,284.2,288.6,266.206,285.8,7543.400000000001,0
+VOR.US,D,20210922,000000,289.2,292.8,277,284.4,7124.05,0
+VOR.US,D,20210923,000000,285.6,285.6,271.602,275.6,3140.1000000000004,0
+VOR.US,D,20210924,000000,280.5,280.5,265.2,271.6,4295.7,0
+VOR.US,D,20210927,000000,270.6,315.4,265.8,301.8,7215.150000000001,0
+VOR.US,D,20210928,000000,298.8,322.3,290.8,311.8,5533.25,0
+VOR.US,D,20210929,000000,305,322,299.9,305.8,3537.9,0
+VOR.US,D,20210930,000000,301.9,320,301.9,313.6,2684.3,0
+VOR.US,D,20211001,000000,312.5,320,302.4,308.8,5400.25,0
+VOR.US,D,20211004,000000,311.2,311.2,293.8,300,1541.75,0
+VOR.US,D,20211005,000000,303.2,306.6,286.4,296.4,6853.450000000001,0
+VOR.US,D,20211006,000000,290.8,309.8,280.22,295,7079.450000000001,0
+VOR.US,D,20211007,000000,294,317,290.2,316,6821.950000000001,0
+VOR.US,D,20211008,000000,308,315,281.8,283.8,6232.05,0
+VOR.US,D,20211011,000000,284,288.6,278,282,3778.05,0
+VOR.US,D,20211012,000000,285.2,293.4,273.8,290.6,2895.3500000000004,0
+VOR.US,D,20211013,000000,279,304.4,279,293.2,3919.25,0
+VOR.US,D,20211014,000000,293.4,310.1,293.4,307.2,1563.5500000000002,0
+VOR.US,D,20211015,000000,313.4,313.4,298.2,309.2,2963.75,0
+VOR.US,D,20211018,000000,308.2,310.4,294.15,295.2,2179,0
+VOR.US,D,20211019,000000,310,335.6,309.4,319.6,8482.5,0
+VOR.US,D,20211020,000000,318.8,321.6,314.2,317,1776.5,0
+VOR.US,D,20211021,000000,313,321.6,306.978,317.2,3337.2000000000003,0
+VOR.US,D,20211022,000000,318.8,336,308,333.6,5100.400000000001,0
+VOR.US,D,20211025,000000,334.2,336.7,312.9,318.4,6601.55,0
+VOR.US,D,20211026,000000,325,331.8,312.396,325,4240.95,0
+VOR.US,D,20211027,000000,322.6,322.6,311.724,313.2,2759.65,0
+VOR.US,D,20211028,000000,313.2,315.4,303,306.4,2430.3,0
+VOR.US,D,20211029,000000,307.8,316.8,301.6,314.6,2123.15,0
+VOR.US,D,20211101,000000,314,336,310,328.2,5890.150000000001,0
+VOR.US,D,20211102,000000,325.2,330.8,316.2,328,894.5500000000001,0
+VOR.US,D,20211103,000000,325.8,358.4,325.8,355.4,2157.7000000000003,0
+VOR.US,D,20211104,000000,360,368.8,353.6,360,2465.4,0
+VOR.US,D,20211105,000000,370.3,370.3,342,358.8,2650.05,0
+VOR.US,D,20211108,000000,361.8,367.6,351.4,360.4,1734.4,0
+VOR.US,D,20211109,000000,362,366,332.8,341.8,3569.8500000000004,0
+VOR.US,D,20211110,000000,355.8,363.8,318,320.6,1646.6000000000001,0
+VOR.US,D,20211111,000000,320.6,341.2,320,335.2,3146.4500000000003,0
+VOR.US,D,20211112,000000,337.4,358,324,355,3557.75,0
+VOR.US,D,20211115,000000,358.8,367,348,359.6,3842.3,0
+VOR.US,D,20211116,000000,357.6,360.324,334,346.2,5296.3,0
+VOR.US,D,20211117,000000,347.2,359.4,305,305.8,9487.75,0
+VOR.US,D,20211118,000000,308,310,272.2,280.8,6243.1,0
+VOR.US,D,20211119,000000,278.2,291,270,271.6,4750.2,0
+VOR.US,D,20211122,000000,293.5,293.5,245.2,249.4,7011,0
+VOR.US,D,20211123,000000,249.8,256.8,233.4,242.8,6451,0
+VOR.US,D,20211124,000000,241.8,250.6,231.8,249.6,5425.6,0
+VOR.US,D,20211126,000000,259.1,259.1,236.8,240,2968.9500000000003,0
+VOR.US,D,20211129,000000,243,250.2,218.9,230.4,6294.1,0
+VOR.US,D,20211130,000000,227.6,236,209.6,230.8,11805.900000000001,0
+VOR.US,D,20211201,000000,235.6,242,224.2,226.4,5732.700000000001,0
+VOR.US,D,20211202,000000,230.6,265.088,228.2,259.4,6737.450000000001,0
+VOR.US,D,20211203,000000,265.6,265.8,236,252.6,9891.650000000001,0
+VOR.US,D,20211206,000000,253,265.8,237.4,262,5837.650000000001,0
+VOR.US,D,20211207,000000,276,287.316,272,274,3598.55,0
+VOR.US,D,20211208,000000,273.2,285.788,262.14,279.4,3713.3500000000004,0
+VOR.US,D,20211209,000000,275.8,284.8,269,269.2,3088.7000000000003,0
+VOR.US,D,20211210,000000,270,284.276,264,267,2578.8,0
+VOR.US,D,20211213,000000,264,274.4,254.5,267.6,4259.05,0
+VOR.US,D,20211214,000000,262.8,262.8,242.2,246.8,2299.65,0
+VOR.US,D,20211215,000000,244,255.8,231.2,248.8,12264.75,0
+VOR.US,D,20211216,000000,254.6,264.2,240.2,242.6,8453,0
+VOR.US,D,20211217,000000,245.6,272.2,245.6,266.6,23336.7,0
+VOR.US,D,20211220,000000,256.9,264.4,240.1,244.6,7082.200000000001,0
+VOR.US,D,20211221,000000,249.4,256.6,239.8,241,9085.65,0
+VOR.US,D,20211222,000000,241.4,254,236.4,251.6,3098.25,0
+VOR.US,D,20211223,000000,251.8,270.5,248.8,263.2,2736.25,0
+VOR.US,D,20211227,000000,263.2,267.9,253.6,257,4747.25,0
+VOR.US,D,20211228,000000,255.4,260,230,232.4,6605.35,0
+VOR.US,D,20211229,000000,233,239.2,223.6,235.4,10872.900000000001,0
+VOR.US,D,20211230,000000,233.4,247.1,233.4,237.8,1890.5500000000002,0
+VOR.US,D,20211231,000000,236.2,244.8,230.4,232.4,2315,0
+VOR.US,D,20220103,000000,233.4,246.4,225.8,244.6,2002.3500000000001,0
+VOR.US,D,20220104,000000,244.2,247.2,230,244.4,3616.55,0
+VOR.US,D,20220105,000000,242,254.6,224.1,226.8,3362.1000000000004,0
+VOR.US,D,20220106,000000,228.8,237.1,209.724,217,4851,0
+VOR.US,D,20220107,000000,215.4,223.94,209.2,211.6,1547.25,0
+VOR.US,D,20220110,000000,206,211,195.2,209.8,3753.5,0
+VOR.US,D,20220111,000000,211,225.6,205.5,211.6,4385.55,0
+VOR.US,D,20220112,000000,216.2,216.2,194,194,3482.65,0
+VOR.US,D,20220113,000000,193.8,193.8,169.8,172.4,6166.150000000001,0
+VOR.US,D,20220114,000000,169.8,183,168.2,182.4,2704.7000000000003,0
+VOR.US,D,20220118,000000,181.2,182,173.4,175.4,3418.7000000000003,0
+VOR.US,D,20220119,000000,177.8,179.4,168.6,170.8,2112.75,0
+VOR.US,D,20220120,000000,171.6,183,168,169.2,2434.4500000000003,0
+VOR.US,D,20220121,000000,166.8,172.456,158.8,168,3715.3500000000004,0
+VOR.US,D,20220124,000000,162,169.7,154.2,163.8,4707.35,0
+VOR.US,D,20220125,000000,160.8,171.968,156,166.4,1342.5500000000002,0
+VOR.US,D,20220126,000000,169.8,175.6,157.2,158,1581.8500000000001,0
+VOR.US,D,20220127,000000,162,162,146.8,152.2,3532.8,0
+VOR.US,D,20220128,000000,150.8,159.6,141.4,155,6938.55,0
+VOR.US,D,20220131,000000,156.9,168.1,151.2,165,2847.8500000000004,0
+VOR.US,D,20220201,000000,165.6,180,160,172.6,2930.6000000000004,0
+VOR.US,D,20220202,000000,172,172,156.4,160.2,2754.2000000000003,0
+VOR.US,D,20220203,000000,155.4,163.6,147.4,147.8,2214.2000000000003,0
+VOR.US,D,20220204,000000,149.2,163.4,148.66,158.6,2520.8500000000004,0
+VOR.US,D,20220207,000000,161,170,157.2,164.2,3444.4500000000003,0
+VOR.US,D,20220208,000000,162.2,166.8,157.4,164.2,2039.7,0
+VOR.US,D,20220209,000000,168.6,181.8,164.9,179.6,3587.55,0
+VOR.US,D,20220210,000000,176.4,189.2,175,185,11195,0
+VOR.US,D,20220211,000000,179.8,193,167,172,17112.850000000002,0
+VOR.US,D,20220214,000000,170.6,173,160,164.8,2230.15,0
+VOR.US,D,20220215,000000,169.4,182.8,165.8,182.6,7622.35,0
+VOR.US,D,20220216,000000,180.6,189.6,173,187.2,5293.75,0
+VOR.US,D,20220217,000000,182.6,183.8,174,176.6,2736.4500000000003,0
+VOR.US,D,20220218,000000,174.2,187.4,171.6,186.8,14567.95,0
+VOR.US,D,20220222,000000,182.4,194.4,174.6,174.8,4873.85,0
+VOR.US,D,20220223,000000,176.8,176.8,155.7,156.4,6467.1,0
+VOR.US,D,20220224,000000,150.2,172.6,150.2,172.2,6854.1,0
+VOR.US,D,20220225,000000,173.6,174.8,156.4,172.2,3240.8,0
+VOR.US,D,20220228,000000,165.2,186.2,165.2,180.6,5427.3,0
+VOR.US,D,20220301,000000,179.2,184.6,170.4,176.8,2221.55,0
+VOR.US,D,20220302,000000,171.4,184,165.4,167.8,3859.6000000000004,0
+VOR.US,D,20220303,000000,170.2,174.6,150.4,156,3236.9,0
+VOR.US,D,20220304,000000,152.8,156.1,150.6,154.8,3488.4,0
+VOR.US,D,20220307,000000,154.4,164.2,151.2,158.6,4179.7,0
+VOR.US,D,20220308,000000,157.8,176,153.4,160.4,4147.3,0
+VOR.US,D,20220309,000000,161.6,180,161.6,173,6581.55,0
+VOR.US,D,20220310,000000,166.6,178.2,162.2,170.4,5542.650000000001,0
+VOR.US,D,20220311,000000,173.2,178.2,166.4,170.2,2245.5,0
+VOR.US,D,20220314,000000,168.6,171.2,152.9,154,2588.4,0
+VOR.US,D,20220315,000000,158.4,158.9,152.8,153.2,3413.05,0
+VOR.US,D,20220316,000000,155.2,160.276,150,157,7707.5,0
+VOR.US,D,20220317,000000,156.8,173,150.5,167.4,7772.1,0
+VOR.US,D,20220318,000000,169,179.1,161.2,168,13882.650000000001,0
+VOR.US,D,20220321,000000,169,169,150,152.6,7450.75,0
+VOR.US,D,20220322,000000,152.2,164.6,152,162,7391.150000000001,0
+VOR.US,D,20220323,000000,160.4,163.2,150,150.6,2197.85,0
+VOR.US,D,20220324,000000,153.4,153.4,144.2,149.2,2150.4,0
+VOR.US,D,20220325,000000,149.2,149.2,135.2,135.6,2770.1000000000004,0
+VOR.US,D,20220328,000000,134.8,136.2,120,127.4,2787.9,0
+VOR.US,D,20220329,000000,128.8,134,125.8,128.6,2568.5,0
+VOR.US,D,20220330,000000,127.8,132.092,123.2,124,3368.6000000000004,0
+VOR.US,D,20220331,000000,123.6,126.4,118.4,120.8,4288.900000000001,0
+VOR.US,D,20220401,000000,122,133.6,119.4,126.4,4622.95,0
+VOR.US,D,20220404,000000,127.2,132.3,122,128.8,3468.7000000000003,0
+VOR.US,D,20220405,000000,128,130.6,118.6,119.8,4093.1000000000004,0
+VOR.US,D,20220406,000000,117.6,124.4,113,116.2,4704.6,0
+VOR.US,D,20220407,000000,113.4,138.8,113.4,125.6,8388,0
+VOR.US,D,20220408,000000,125.6,130,115.6,119.2,5275.75,0
+VOR.US,D,20220411,000000,116.4,118.94,104,110,4308.75,0
+VOR.US,D,20220412,000000,112.2,112.2,101,102.4,8691.95,0
+VOR.US,D,20220413,000000,102.6,107.7,100.4,107.6,4313.150000000001,0
+VOR.US,D,20220414,000000,108,118.2,107.6,117,5377.8,0
+VOR.US,D,20220418,000000,115.4,120.4,111.2,115,7131.150000000001,0
+VOR.US,D,20220419,000000,114.4,120.4,114.4,115.2,7469.1,0
+VOR.US,D,20220420,000000,115.6,123.4,115.4,120.8,7133.05,0
+VOR.US,D,20220421,000000,121.6,122.394,119.6,119.6,8500.550000000001,0
+VOR.US,D,20220422,000000,119.6,121.4,110,112.4,3570.8,0
+VOR.US,D,20220425,000000,111,115,110.2,112.8,3601.25,0
+VOR.US,D,20220426,000000,111.4,113.4,110,112,7734.8,0
+VOR.US,D,20220427,000000,110,117.4,110,111.6,7260.150000000001,0
+VOR.US,D,20220428,000000,112,118.2,110.6,117.6,6371.8,0
+VOR.US,D,20220429,000000,117.2,120.2,111.2,114.6,3587.75,0
+VOR.US,D,20220502,000000,113.2,118.2,113.2,118,4346.95,0
+VOR.US,D,20220503,000000,118.4,120.6,111.8,114.4,4209.05,0
+VOR.US,D,20220504,000000,114.8,114.8,103.2,110.4,4819.3,0
+VOR.US,D,20220505,000000,107.6,111.918,106,106.6,4521.05,0
+VOR.US,D,20220506,000000,105.2,107.4,100.2,101.4,3472.15,0
+VOR.US,D,20220509,000000,99.2,101.4,91.4,92.8,6782,0
+VOR.US,D,20220510,000000,95.8,100,91.9,93.2,3859.2000000000003,0
+VOR.US,D,20220511,000000,92,94,86,88.6,7637.25,0
+VOR.US,D,20220512,000000,87,93.7,85.4,88,3912.3500000000004,0
+VOR.US,D,20220513,000000,88,91.6,82.6,84.4,4259.45,0
+VOR.US,D,20220516,000000,83.8,85.4,80.2,80.2,4229.1,0
+VOR.US,D,20220517,000000,83,86.6,81,85.8,2986.3,0
+VOR.US,D,20220518,000000,83.6,86.6,82.6,84.4,4527.2,0
+VOR.US,D,20220519,000000,84.6,88.6,84.2,85.4,4132.5,0
+VOR.US,D,20220520,000000,87,90.6,85.2,89.8,3301,0
+VOR.US,D,20220523,000000,91.2,102,82.8,87.8,2218.05,0
+VOR.US,D,20220524,000000,86,87.8,80.4,83,15847.150000000001,0
+VOR.US,D,20220525,000000,81.8,83,76.6,78.4,2884,0
+VOR.US,D,20220526,000000,78.206,80.2,77.2,77.8,2296.9,0
+VOR.US,D,20220527,000000,77.6,85,77.6,84.4,1496.95,0
+VOR.US,D,20220531,000000,85,89.2,81,84.2,3103.4,0
+VOR.US,D,20220601,000000,80.5,81.8,78,80.8,6476.450000000001,0
+VOR.US,D,20220602,000000,80.4,90.718,80.4,86.6,1998.9,0
+VOR.US,D,20220603,000000,86.2,96.4,85,90.8,4182.1,0
+VOR.US,D,20220606,000000,90.6,92.4,80.4,87.8,7171.6,0
+VOR.US,D,20220607,000000,85.4,112.4,85.4,107.8,5328.700000000001,0
+VOR.US,D,20220608,000000,103.8,113.6,101.8,105.8,2944.9500000000003,0
+VOR.US,D,20220609,000000,101.8,113.8,100.6,112.8,3187.7000000000003,0
+VOR.US,D,20220610,000000,111,111,106.8,110.6,3634.3500000000004,0
+VOR.US,D,20220613,000000,106.4,112.6,95,99.4,5849.200000000001,0
+VOR.US,D,20220614,000000,98.2,99.4,82.1,85.2,17142.4,0
+VOR.US,D,20220615,000000,86.2,91,80.802,87.2,6358.950000000001,0
+VOR.US,D,20220616,000000,81.7,86.8,79,85.6,4066.65,0
+VOR.US,D,20220617,000000,87,102.4,87,94.4,6677.25,0
+VOR.US,D,20220621,000000,95.8,99.4,89.2,90.6,11827.45,0
+VOR.US,D,20220622,000000,89.2,116.8,89.2,105.4,10653.400000000001,0
+VOR.US,D,20220623,000000,104.2,117.7,103.4,117.6,12752.650000000001,0
+VOR.US,D,20220624,000000,119.8,128.2,115.8,120,119211.75,0
+VOR.US,D,20220627,000000,118,122,108.6,119.2,6072,0
+VOR.US,D,20220628,000000,119.6,125.8,110.6,111.4,3587.4500000000003,0
+VOR.US,D,20220629,000000,111.2,112.1,102.2,104,5936.900000000001,0
+VOR.US,D,20220630,000000,102.8,109.8,98.8,99.4,8814.4,0
+VOR.US,D,20220701,000000,103.6,108.602,95.6,96.2,3282.9500000000003,0
+VOR.US,D,20220705,000000,96,102.2,90.4,100.4,3784.7000000000003,0
+VOR.US,D,20220706,000000,100.6,109.8,95.8,102,3803.15,0
+VOR.US,D,20220707,000000,104,109.2,100.2,103.4,3596,0
+VOR.US,D,20220708,000000,102.6,111.2,100.2,110.4,2779.05,0
+VOR.US,D,20220711,000000,102.8,108,102.3,103.4,3362.6000000000004,0
+VOR.US,D,20220712,000000,104,104.8,101.2,102.4,1001.7,0
+VOR.US,D,20220713,000000,101.6,109.2,100.896,108,2734.25,0
+VOR.US,D,20220714,000000,106.4,113,103.198,103.6,3705.3500000000004,0
+VOR.US,D,20220715,000000,104.8,109.2,100.7,106.6,3788.6000000000004,0
+VOR.US,D,20220718,000000,108.4,113.5,101.6,101.6,2514.9,0
+VOR.US,D,20220719,000000,104.6,114.354,97.8,101,3070.3500000000004,0
+VOR.US,D,20220720,000000,102.2,108.154,99.6,102.6,2899.7000000000003,0
+VOR.US,D,20220721,000000,103.8,105.8,99.4,104,1888.6000000000001,0
+VOR.US,D,20220722,000000,105,105,94.7,95.2,1735.15,0
+VOR.US,D,20220725,000000,95.4,95.8,89,90.6,2934.3,0
+VOR.US,D,20220726,000000,97.6,103.7,92.4,97.6,10539.95,0
+VOR.US,D,20220727,000000,95.8,100,94,100,1694.8000000000002,0
+VOR.US,D,20220728,000000,101.6,101.6,90.6,94.8,3339.25,0
+VOR.US,D,20220729,000000,94,96,91.2,92.2,1628.75,0
+VOR.US,D,20220801,000000,92.4,101.2,90.8,97.4,4508.25,0
+VOR.US,D,20220802,000000,95.2,97.85,93.8,95.4,1287.2,0
+VOR.US,D,20220803,000000,98.8,104.6,98.4,98.4,2231.5,0
+VOR.US,D,20220804,000000,99.4,102,93.8,100.8,2802.5,0
+VOR.US,D,20220805,000000,98.1,105.4,95,100,4717.7,0
+VOR.US,D,20220808,000000,101.6,102.7,96.8,98.8,2685.7000000000003,0
+VOR.US,D,20220809,000000,96.6,99.9,90.202,96,3249.9500000000003,0
+VOR.US,D,20220810,000000,95.1,101.2,90.2,96,7795.05,0
+VOR.US,D,20220811,000000,95,101,95,99.6,1721.3500000000001,0
+VOR.US,D,20220812,000000,100.2,114,100,108,4566.900000000001,0
+VOR.US,D,20220815,000000,105,112.4,104.2,107.8,1371.8500000000001,0
+VOR.US,D,20220816,000000,108.344,120,105,105.2,7597.650000000001,0
+VOR.US,D,20220817,000000,109.4,109.6,98.6,101.4,2868.5,0
+VOR.US,D,20220818,000000,101.582,104.8,94.4,102.2,2971.5,0
+VOR.US,D,20220819,000000,100,104.6,97.6,98.6,4093.9,0
+VOR.US,D,20220822,000000,102,105.2,95,96.2,2932.9,0
+VOR.US,D,20220823,000000,96.2,104,96.2,100.8,3488.25,0
+VOR.US,D,20220824,000000,102.2,106.2,96,98.6,4652.85,0
+VOR.US,D,20220825,000000,104.4,104.4,96.2,98.4,1907.4,0
+VOR.US,D,20220826,000000,98.4,100.9,94.4,97.8,3119.8500000000004,0
+VOR.US,D,20220829,000000,96.4,99.5,95.2,96.2,3164.25,0
+VOR.US,D,20220830,000000,96.4,102.6,95.2,97.6,9758.050000000001,0
+VOR.US,D,20220831,000000,96,104,96,102.6,4665.8,0
+VOR.US,D,20220901,000000,101.216,107.2,99.6,106.2,1435.2,0
+VOR.US,D,20220902,000000,100.8,116.2,100.8,105,7002.35,0
+VOR.US,D,20220906,000000,107.8,111.2,103.4,104.4,2069.8,0
+VOR.US,D,20220907,000000,104,107.6,103.2,105.8,973.4000000000001,0
+VOR.US,D,20220908,000000,107.1,119.2,101.4,102.2,4757.650000000001,0
+VOR.US,D,20220909,000000,104.002,108.4,101,103,22608.5,0
+VOR.US,D,20220912,000000,102.6,105.3,99,102,9766.9,0
+VOR.US,D,20220913,000000,99.3,101.3,98,99.4,3444.4,0
+VOR.US,D,20220914,000000,100,101,98.8,99.4,4523.85,0
+VOR.US,D,20220915,000000,99.8,109.6,98,99.2,5366.05,0
+VOR.US,D,20220916,000000,97.2,99.6,94,94.2,10042.5,0
+VOR.US,D,20220919,000000,94.2,98,89.2,92,2365.7000000000003,0
+VOR.US,D,20220920,000000,92,100.8,79.6,92.2,3029.2000000000003,0
+VOR.US,D,20220921,000000,91.6,99.4,88,91,8656.65,0
+VOR.US,D,20220922,000000,89.4,100.8,85.2,93.2,10823.6,0
+VOR.US,D,20220923,000000,91.6,93.4,82.898,87.2,6615.1,0
+VOR.US,D,20220926,000000,85.4,86.4,77.2,80.4,2455.6,0
+VOR.US,D,20220927,000000,80.4,86.4,75.7,82.2,3721.6000000000004,0
+VOR.US,D,20220928,000000,84,87,82.52,85.2,1487.5,0
+VOR.US,D,20220929,000000,85,85.4,78,78,2484.8500000000004,0
+VOR.US,D,20220930,000000,80,81.8,74.6,79.6,2861.8,0
+VOR.US,D,20221003,000000,81.2,84.6,76.8,78.6,3234.7000000000003,0
+VOR.US,D,20221004,000000,79,83.6,78.6,81.6,3765.15,0
+VOR.US,D,20221005,000000,81.6,84.3,78.2,80.8,3114.55,0
+VOR.US,D,20221006,000000,80.6,82,77.4,79.2,5497.1,0
+VOR.US,D,20221007,000000,77.4,81.6,77.2,78.6,9304,0
+VOR.US,D,20221010,000000,79,85.6,75.4,77,3931.75,0
+VOR.US,D,20221011,000000,76,76.8,69.6,75.3,5757.6,0
+VOR.US,D,20221012,000000,74.2,81.2,71.802,78.2,4034.9,0
+VOR.US,D,20221013,000000,75.2,79.192,72,77.2,2539.4500000000003,0
+VOR.US,D,20221014,000000,77.8,78.2,74.4,76.2,1634.5500000000002,0
+VOR.US,D,20221017,000000,83.238,84.2,80.4,80.8,3382,0
+VOR.US,D,20221018,000000,82.2,84.4,78.4,83,6032.900000000001,0
+VOR.US,D,20221019,000000,83,83.15,76,80,4485.7,0
+VOR.US,D,20221020,000000,79.4,81.998,74.802,77.2,5848.35,0
+VOR.US,D,20221021,000000,78.998,83.8,78.8,82.4,741.1,0
+VOR.US,D,20221024,000000,81.8,83.8,76,80.2,3144.05,0
+VOR.US,D,20221025,000000,79.6,91.6,76.2,88.6,10163.35,0
+VOR.US,D,20221026,000000,88.802,94.028,82,86.2,10305.050000000001,0
+VOR.US,D,20221027,000000,86.6,90.8,81,86.6,5955.1,0
+VOR.US,D,20221028,000000,88,96.6,88,96.6,5568,0
+VOR.US,D,20221031,000000,95,98,93.4,96.2,1347.3500000000001,0
+VOR.US,D,20221101,000000,97.2,99,88.4,93.8,2813.3500000000004,0
+VOR.US,D,20221102,000000,93.6,94.2,87,92,1232.65,0
+VOR.US,D,20221103,000000,90.2,92.8,84.4,88.2,2073.35,0
+VOR.US,D,20221104,000000,89,89.488,84.4,85.8,2031.45,0
+VOR.US,D,20221107,000000,87,92.4,86,90.4,1841.1000000000001,0
+VOR.US,D,20221108,000000,89.5,90.8,80.2,83.6,3416.8,0
+VOR.US,D,20221109,000000,81.8,84.8,79.8,81.6,4327.400000000001,0
+VOR.US,D,20221110,000000,91.4,91.4,77.4,79.6,3220.2000000000003,0
+VOR.US,D,20221111,000000,78.6,95.2,78.6,83.6,1923.2,0
+VOR.US,D,20221114,000000,84,88.8,81,86,6184.700000000001,0
+VOR.US,D,20221115,000000,89,98.556,88.8,92.2,16038.150000000001,0
+VOR.US,D,20221116,000000,91,94.4,87.942,90,8432,0
+VOR.US,D,20221117,000000,88,93.098,87,90.6,1498.7,0
+VOR.US,D,20221118,000000,91.8,91.8,81.6,85.4,2045,0
+VOR.US,D,20221121,000000,87.4,87.4,79.2,86.4,1700.8500000000001,0
+VOR.US,D,20221122,000000,86,88.5,85.4,86.4,449.8,0
+VOR.US,D,20221123,000000,85.4,87.2,82.5,87,3182.65,0
+VOR.US,D,20221125,000000,85.2,89.2,83.6,88,378.25,0
+VOR.US,D,20221128,000000,87,89.2,82.8,88,1627.25,0
+VOR.US,D,20221129,000000,87.6,88,82.432,86.4,1089.75,0
+VOR.US,D,20221130,000000,85.8,97,85.8,92,19043.55,0
+VOR.US,D,20221201,000000,96,98.026,93.2,95,10490.300000000001,0
+VOR.US,D,20221202,000000,96.4,115,91,99,14527.1,0
+VOR.US,D,20221205,000000,99.6,99.6,92.4,94.4,3893.55,0
+VOR.US,D,20221206,000000,95,95,86,86,5366.05,0
+VOR.US,D,20221207,000000,98.8,134,96.7,122,203364.5,0
+VOR.US,D,20221208,000000,115.2,130.6,106.02,128.6,28128.65,0
+VOR.US,D,20221209,000000,130.2,143.4,124.2,129.6,12659.5,0
+VOR.US,D,20221212,000000,129.6,134,120.6,128.2,15886.6,0
+VOR.US,D,20221213,000000,131,151.4,128,148.6,12403.6,0
+VOR.US,D,20221214,000000,150.6,150.6,141.2,146,5868.1,0
+VOR.US,D,20221215,000000,141.8,144.8,130.4,143.2,9492.6,0
+VOR.US,D,20221216,000000,140.6,145.6,135.8,141.4,18794.55,0
+VOR.US,D,20221219,000000,141.6,141.89,123.6,125.6,12064.7,0
+VOR.US,D,20221220,000000,123.4,145.2,123.4,137.8,8974.800000000001,0
+VOR.US,D,20221221,000000,137.8,148.684,133.8,140.8,6876.3,0
+VOR.US,D,20221222,000000,140.8,148.798,132.8,143.6,6719,0
+VOR.US,D,20221223,000000,143.4,146.8,137.6,140.2,5530.75,0
+VOR.US,D,20221227,000000,136.4,139.2,124.2,125.8,9087.45,0
+VOR.US,D,20221228,000000,127,141,124.7,132.8,6146.05,0
+VOR.US,D,20221229,000000,131.4,140.2,131.36,134.8,3191.4500000000003,0
+VOR.US,D,20221230,000000,131.8,135.5,126.8,133,7203.25,0
+VOR.US,D,20230103,000000,133.6,142.6,132.8,135.2,3796.7000000000003,0
+VOR.US,D,20230104,000000,135,142.8,130.2,139.2,6089.05,0
+VOR.US,D,20230105,000000,139.2,139.2,129.6,130.6,6241.3,0
+VOR.US,D,20230106,000000,132,134.7,125.6,128.4,4962.5,0
+VOR.US,D,20230109,000000,128.8,131,121,122,6505.400000000001,0
+VOR.US,D,20230110,000000,124,125.2,111.4,114.2,8851.300000000001,0
+VOR.US,D,20230111,000000,114.6,118.198,111.6,115.2,4054.8,0
+VOR.US,D,20230112,000000,115.2,121,113.2,119.6,3389.25,0
+VOR.US,D,20230113,000000,117.6,123.4,115.208,117.4,4567.6,0
+VOR.US,D,20230117,000000,116.4,125.6,116.4,121.2,3439.2000000000003,0
+VOR.US,D,20230118,000000,121,122.398,109.4,112.8,6893.8,0
+VOR.US,D,20230119,000000,113.4,113.4,101.4,108.4,4183.150000000001,0
+VOR.US,D,20230120,000000,107.8,116.998,106,112,6153.1,0
+VOR.US,D,20230123,000000,111,116.1,106.6,110.2,4561.25,0
+VOR.US,D,20230124,000000,110,112,103.8,106.6,6985.1,0
+VOR.US,D,20230125,000000,106.6,111.3,99.2,109.4,9940.5,0
+VOR.US,D,20230126,000000,110,113.566,103,105,2631.4500000000003,0
+VOR.US,D,20230127,000000,105,109.198,103,103.6,2229,0
+VOR.US,D,20230130,000000,101.8,103,98.8,99.4,3542.9500000000003,0
+VOR.US,D,20230131,000000,99.4,107,99.2,105.4,3016.4,0
+VOR.US,D,20230201,000000,107.2,110.5,102.3,105.8,3453.05,0
+VOR.US,D,20230202,000000,106,112.5,105.4,108.2,2651.1000000000004,0
+VOR.US,D,20230203,000000,108.2,113.4,106.4,109.8,3024.8500000000004,0
+VOR.US,D,20230206,000000,108,116,107.4,111,4660.95,0
+VOR.US,D,20230207,000000,110.69,116.35,108,115.2,9249.550000000001,0
+VOR.US,D,20230208,000000,114.8,117.6,112.4,112.8,3082.8,0
+VOR.US,D,20230209,000000,113.2,115.2,106.8,107.8,2862.05,0
+VOR.US,D,20230210,000000,109.2,113.6,105.4,110.8,3096.5,0
+VOR.US,D,20230213,000000,109.6,111.6,104.4,106.6,3196.65,0
+VOR.US,D,20230214,000000,109.4,109.4,101,104.4,3917.5,0
+VOR.US,D,20230215,000000,103.4,115,101.958,114.4,5658.950000000001,0
+VOR.US,D,20230216,000000,111.8,129.634,106.6,107,16750.5,0
+VOR.US,D,20230217,000000,110.6,119.8,108.8,117,6926.05,0
+VOR.US,D,20230221,000000,116.6,116.6,109.2,112.2,2755,0
+VOR.US,D,20230222,000000,112.2,117.6,107,116.4,2850.7000000000003,0
+VOR.US,D,20230223,000000,117,122.94,116.66,122.6,3863,0
+VOR.US,D,20230224,000000,120,120.4,117,118.2,1250.1000000000001,0
+VOR.US,D,20230227,000000,118.6,122.74,103.6,108.2,4699,0
+VOR.US,D,20230228,000000,108,114.1,106.3,111.6,2535.7000000000003,0
+VOR.US,D,20230301,000000,111.6,116.2,108.2,110.2,3778.4500000000003,0
+VOR.US,D,20230302,000000,109.4,115.692,107.2,111.2,2100.65,0
+VOR.US,D,20230303,000000,111.6,112.8,102.2,104.6,6529.25,0
+VOR.US,D,20230306,000000,105.2,106.5,101.8,104.6,5489.200000000001,0
+VOR.US,D,20230307,000000,105.2,111.3,103.8,109,4547.6,0
+VOR.US,D,20230308,000000,109.2,111.8,106.8,109,4408.95,0
+VOR.US,D,20230309,000000,109.6,110.608,102.4,107.8,7770.400000000001,0
+VOR.US,D,20230310,000000,107,107,90,93.6,7857.05,0
+VOR.US,D,20230313,000000,90,97,90,94.2,3222.15,0
+VOR.US,D,20230314,000000,98.7,105.2,94.5,101.8,6291.85,0
+VOR.US,D,20230315,000000,99.2,103,97.8,100.8,4624.55,0
+VOR.US,D,20230316,000000,100,110.6,96.2,101.6,34845.8,0
+VOR.US,D,20230317,000000,101.8,106.4,97.2,102.8,36717.25,0
+VOR.US,D,20230320,000000,102.2,105.2,98.98,104.2,6173.950000000001,0
+VOR.US,D,20230321,000000,103,116.6,102.2,111.4,7066.8,0
+VOR.US,D,20230322,000000,110,113.4,107.6,108.6,4374.95,0
+VOR.US,D,20230323,000000,110.6,111,101,102,3781.05,0
+VOR.US,D,20230324,000000,101.2,123.6,101.2,117.6,9902.95,0
+VOR.US,D,20230327,000000,120.4,123.4,111.6,112.4,6198.25,0
+VOR.US,D,20230328,000000,114.8,116,109.2,109.8,19325.45,0
+VOR.US,D,20230329,000000,109.4,111.2,105.8,106.2,3644.65,0
+VOR.US,D,20230330,000000,106.6,107.2,103.6,104.8,6118.650000000001,0
+VOR.US,D,20230331,000000,104.2,108.4,104,107.6,6646,0
+VOR.US,D,20230403,000000,106,107.6,100.4,104.6,7705.5,0
+VOR.US,D,20230404,000000,107,107,102.3,104.8,3779.9500000000003,0
+VOR.US,D,20230405,000000,103,108,100,102,5672.25,0
+VOR.US,D,20230406,000000,102.962,105.8,101.2,103,1989.5500000000002,0
+VOR.US,D,20230410,000000,102,106.2,100,102.6,10698.5,0
+VOR.US,D,20230411,000000,103.4,104.4,100,100,3625.3,0
+VOR.US,D,20230412,000000,101,101,92.6,96.2,5275.450000000001,0
+VOR.US,D,20230413,000000,95.2,101.8,95.2,98.8,4216.3,0
+VOR.US,D,20230414,000000,99.6,100.398,94.4,94.4,5134.85,0
+VOR.US,D,20230417,000000,96.4,101,94,94.6,6073.85,0
+VOR.US,D,20230418,000000,95.2,96.5,82,87.2,11946.6,0
+VOR.US,D,20230419,000000,87.2,88.2,84.4,85,3038.9,0
+VOR.US,D,20230420,000000,84.6,89,83.8,87.6,3737.8500000000004,0
+VOR.US,D,20230421,000000,87.4,93.8,87.4,92.6,6327,0
+VOR.US,D,20230424,000000,93,95.6,90.2,91.8,2824.8,0
+VOR.US,D,20230425,000000,91,91,84.4,86.2,4648.7,0
+VOR.US,D,20230426,000000,86.8,92.9,85,89,6303.75,0
+VOR.US,D,20230427,000000,89,92.8,87,88,3644.9500000000003,0
+VOR.US,D,20230428,000000,88.2,93.7,84.4,89,4918.1,0
+VOR.US,D,20230501,000000,87.8,88.8,85,85.8,2259.15,0
+VOR.US,D,20230502,000000,85,87.6,80,80.4,3040.5,0
+VOR.US,D,20230503,000000,80.4,81,78.8,78.8,6227.8,0
+VOR.US,D,20230504,000000,79.4,80.6,75.2,77,4365.6,0
+VOR.US,D,20230505,000000,77.6,80.088,74,78.6,6013.1,0
+VOR.US,D,20230508,000000,80.2,82.8,77.8,82.8,3934.3500000000004,0
+VOR.US,D,20230509,000000,83.2,83.2,76.6,81.8,4425.650000000001,0
+VOR.US,D,20230510,000000,82,85.6,79.8,81.8,3043.65,0
+VOR.US,D,20230511,000000,82.4,85.838,80.4,85.8,2629.3500000000004,0
+VOR.US,D,20230512,000000,85.8,86.8,82.1,86.4,2520.65,0
+VOR.US,D,20230515,000000,88.2,91.5,86.2,88.4,3409.05,0
+VOR.US,D,20230516,000000,91.8,95,84,92,6071.55,0
+VOR.US,D,20230517,000000,94.2,95.186,89.272,90.2,3628.65,0
+VOR.US,D,20230518,000000,90,90.9,85,87,4637.3,0
+VOR.US,D,20230519,000000,87.4,93,87.4,89,8893.45,0
+VOR.US,D,20230522,000000,89.2,99.6,89.2,99.2,5999.150000000001,0
+VOR.US,D,20230523,000000,98.6,108.9,97,98,5833.200000000001,0
+VOR.US,D,20230524,000000,96.4,102.2,96.4,102.2,3579.4,0
+VOR.US,D,20230525,000000,104.2,104.4,90.4,93.8,4833.400000000001,0
+VOR.US,D,20230526,000000,95.2,95.8,92,95.8,2386.3,0
+VOR.US,D,20230530,000000,96.2,97,90,91.6,10489.25,0
+VOR.US,D,20230531,000000,90.8,98.2,90.8,94,4245.2,0
+VOR.US,D,20230601,000000,95.4,97.8,93,94.8,7924.150000000001,0
+VOR.US,D,20230602,000000,95.6,97.8,90,97,5247.650000000001,0
+VOR.US,D,20230605,000000,97,102.6,95.1,99.6,5745.85,0
+VOR.US,D,20230606,000000,100.8,106.8,99.2,106.6,4404.650000000001,0
+VOR.US,D,20230607,000000,106.4,111,104.42,106,4704.650000000001,0
+VOR.US,D,20230608,000000,107.4,114,103.2,106.6,5897.25,0
+VOR.US,D,20230609,000000,109,111.6,99,100,7395.8,0
+VOR.US,D,20230612,000000,100,105.994,95.4,98.4,9648.75,0
+VOR.US,D,20230613,000000,98.8,105.6,97.8,103.2,9060.550000000001,0
+VOR.US,D,20230614,000000,102.6,109.822,101.248,102,6934.700000000001,0
+VOR.US,D,20230615,000000,103,106.6,96.8,97.2,8653.9,0
+VOR.US,D,20230616,000000,98.6,103.2,94.6,101.4,18164.2,0
+VOR.US,D,20230620,000000,103,103,97.6,98.6,9047,0
+VOR.US,D,20230621,000000,98,98,89.8,95.4,14271.6,0
+VOR.US,D,20230622,000000,95.8,99.8,93.8,94.6,10037.900000000001,0
+VOR.US,D,20230623,000000,94,95.7,84,86.2,235258.7,0
+VOR.US,D,20230626,000000,85.8,86,68.2,70.7,24163.75,0
+VOR.US,D,20230627,000000,72,72.4,67.1,67.4,12545.95,0
+VOR.US,D,20230628,000000,66.2,70.8,66,70.8,9341.75,0
+VOR.US,D,20230629,000000,70,70.6,64.2,65.4,12567.95,0
+VOR.US,D,20230630,000000,65.2,65.9,60.2,61.8,16138.550000000001,0
+VOR.US,D,20230703,000000,62.8,62.9,58.6,59.2,5439.900000000001,0
+VOR.US,D,20230705,000000,59.6,60.96,56,58.2,12769.550000000001,0
+VOR.US,D,20230706,000000,58.2,58.2,52.6,55,15679.800000000001,0
+VOR.US,D,20230707,000000,56.4,57.888,54.6,55,8001.05,0
+VOR.US,D,20230710,000000,56.2,58.2,54.6,57.2,4449.75,0
+VOR.US,D,20230711,000000,57.2,61.6,57.2,59.8,8053.200000000001,0
+VOR.US,D,20230712,000000,61,62.4,58.2,59.4,8748.4,0
+VOR.US,D,20230713,000000,59.4,60,58.4,59.4,4943.05,0
+VOR.US,D,20230714,000000,60.6,60.96,56.8,58.2,4100.75,0
+VOR.US,D,20230717,000000,59.6,61,56.8,58,6189.1,0
+VOR.US,D,20230718,000000,58.2,62.2,57.4,62,10656.050000000001,0
+VOR.US,D,20230719,000000,62,66.2,61.278,64.6,10177.050000000001,0
+VOR.US,D,20230720,000000,64.8,67.4,64.4,66,5832.450000000001,0
+VOR.US,D,20230721,000000,66.2,69.6,64.8,67,9566.5,0
+VOR.US,D,20230724,000000,66.6,67.6,60.8,62.4,7027.650000000001,0
+VOR.US,D,20230725,000000,62.4,62.998,57.6,57.8,5252.700000000001,0
+VOR.US,D,20230726,000000,57.4,58.538,57,58,5444.700000000001,0
+VOR.US,D,20230727,000000,58.4,59.4,55.6,56.2,4734.900000000001,0
+VOR.US,D,20230728,000000,56.4,57.928,55.732,56.6,2703,0
+VOR.US,D,20230731,000000,57.8,60.8,56.7,60.4,3680.55,0
+VOR.US,D,20230801,000000,60.2,63.6,58.808,63.4,5106.55,0
+VOR.US,D,20230802,000000,62.2,63.2,58.4,59.6,5778.400000000001,0
+VOR.US,D,20230803,000000,59.2,59.4,57.002,57.8,4171.400000000001,0
+VOR.US,D,20230804,000000,58,59.9,56.4,56.8,2418.3,0
+VOR.US,D,20230807,000000,57,57,53.2,53.4,2735.2000000000003,0
+VOR.US,D,20230808,000000,52.8,54.2,52.4,52.6,3986.4,0
+VOR.US,D,20230809,000000,53.8,53.8,52,52.4,3232.1000000000004,0
+VOR.US,D,20230810,000000,52.8,53.6,50.8,51.4,2966.75,0
+VOR.US,D,20230811,000000,50.2,59.2,50,58.8,5689.700000000001,0
+VOR.US,D,20230814,000000,57.6,61.2,56.422,57.6,5145.900000000001,0
+VOR.US,D,20230815,000000,57,58.4,56,58.2,1669.15,0
+VOR.US,D,20230816,000000,58.6,59.2,56.4,58.4,2545.8,0
+VOR.US,D,20230817,000000,58.4,59.6,56.9,58.4,3068.2000000000003,0
+VOR.US,D,20230818,000000,58.4,60,58,58.6,2510.2000000000003,0
+VOR.US,D,20230821,000000,58.6,62.2,57.8,58.8,5150.400000000001,0
+VOR.US,D,20230822,000000,59.8,61.794,56.2,56.6,2265.9500000000003,0
+VOR.US,D,20230823,000000,57.6,58.6,55.2,56,3523.3,0
+VOR.US,D,20230824,000000,55.8,58.4,54.6,55.2,3368.15,0
+VOR.US,D,20230825,000000,55.2,56,53.4,54.6,3119,0
+VOR.US,D,20230828,000000,55,55.3,52.2,52.8,2288.65,0
+VOR.US,D,20230829,000000,52,53.756,51,52.8,3141.55,0
+VOR.US,D,20230830,000000,52.8,52.8,50.8,52.2,2443.9500000000003,0
+VOR.US,D,20230831,000000,52.2,52.6,49.4,50,4092.3500000000004,0
+VOR.US,D,20230901,000000,50,55,50,53.4,3336.8500000000004,0
+VOR.US,D,20230905,000000,53.8,55.8,50,51,4094.2000000000003,0
+VOR.US,D,20230906,000000,51.2,53.4,50,53.4,5277.450000000001,0
+VOR.US,D,20230907,000000,53.4,53.4,50.2,51,3127.15,0
+VOR.US,D,20230908,000000,50.2,52.2,49.4,50.2,3554.3500000000004,0
+VOR.US,D,20230911,000000,50.2,50.9,49,49.6,4073.3500000000004,0
+VOR.US,D,20230912,000000,51,52,49,51.4,2769.5,0
+VOR.US,D,20230913,000000,51.6,54.6,50.6,50.8,4482.85,0
+VOR.US,D,20230914,000000,50.8,51.7,49,50.8,3773.1000000000004,0
+VOR.US,D,20230915,000000,51.2,51.2,46.6,46.6,11128.300000000001,0
+VOR.US,D,20230918,000000,47.6,48.6,43.6,44.2,6120.85,0
+VOR.US,D,20230919,000000,44.2,45,42.4,43.4,3113.7000000000003,0
+VOR.US,D,20230920,000000,44.2,46.4,43.8,44.2,2335.7000000000003,0
+VOR.US,D,20230921,000000,44,44.5,42,43.6,2337.05,0
+VOR.US,D,20230922,000000,43.8,44.4,42.5,43.2,2572.9500000000003,0
+VOR.US,D,20230925,000000,43.2,43.8,41,42.4,2934.1000000000004,0
+VOR.US,D,20230926,000000,42.2,48.822,42,42.8,3809.65,0
+VOR.US,D,20230927,000000,42.8,45,41.6,42,3529.1000000000004,0
+VOR.US,D,20230928,000000,42.2,42.8,40.6,42.4,3775.8500000000004,0
+VOR.US,D,20230929,000000,43.4,44.8,41.6,42.4,5549.450000000001,0
+VOR.US,D,20231002,000000,42,43.6,38,39.1,2555.4,0
+VOR.US,D,20231003,000000,39,42,37.9,41.3,4586.05,0
+VOR.US,D,20231004,000000,42.2,42.9,39.4,40,3301.4500000000003,0
+VOR.US,D,20231005,000000,39.2,41.4,38.6,40.2,3918.75,0
+VOR.US,D,20231006,000000,39.8,40.598,37.8,39.4,3940.05,0
+VOR.US,D,20231009,000000,39,39,37.8,38,1810.5500000000002,0
+VOR.US,D,20231010,000000,38.388,44,38.1,42,6779.85,0
+VOR.US,D,20231011,000000,41.6,51.4,40.4,50.4,9658.550000000001,0
+VOR.US,D,20231012,000000,50.2,54.8,45.4,48.4,10441.5,0
+VOR.US,D,20231013,000000,48,48.8,45,48,3293.1000000000004,0
+VOR.US,D,20231016,000000,49,49,43.8,44.4,3424.2000000000003,0
+VOR.US,D,20231017,000000,45,49,44.602,47.4,5355.900000000001,0
+VOR.US,D,20231018,000000,47.4,48.2,43,43.6,5339.25,0
+VOR.US,D,20231019,000000,43.2,47.6,41.8,44,4046.3500000000004,0
+VOR.US,D,20231020,000000,44,45.6,41.8,45.2,5497.5,0
+VOR.US,D,20231023,000000,44.4,47,41.2,41.6,8260.2,0
+VOR.US,D,20231024,000000,41.8,43.198,40,40.6,2555.7000000000003,0
+VOR.US,D,20231025,000000,40.4,44.6,40.2,43.8,1794.8000000000002,0
+VOR.US,D,20231026,000000,44.8,45.2,41.8,43,6060.25,0
+VOR.US,D,20231027,000000,43.4,44,41.6,42,2097.8,0
+VOR.US,D,20231030,000000,43.2,43.2,40.8,41.6,2778.1000000000004,0
+VOR.US,D,20231031,000000,41.2,42.398,36.6,36.6,8574.5,0
+VOR.US,D,20231101,000000,36.6,38.8,32.402,33.1,3141.9,0
+VOR.US,D,20231102,000000,32.6,35.824,32.6,35,2752.5,0
+VOR.US,D,20231103,000000,36.4,38.6,33,37.6,8210.300000000001,0
+VOR.US,D,20231106,000000,38.6,40.998,35.2,36.4,17400.15,0
+VOR.US,D,20231107,000000,37,40.2,35.8,39.8,6266.150000000001,0
+VOR.US,D,20231108,000000,40.8,42.8,36.6,37.2,6084,0
+VOR.US,D,20231109,000000,37.2,38.538,34.6,37.2,8896.85,0
+VOR.US,D,20231110,000000,40,41,35.2,35.2,26537.800000000003,0
+VOR.US,D,20231113,000000,35,36.2,34.3,35.8,2613.8500000000004,0
+VOR.US,D,20231114,000000,37.4,38.8,36,38.4,10747.35,0
+VOR.US,D,20231115,000000,38.6,39.6,35.2,35.4,11180.5,0
+VOR.US,D,20231116,000000,35.2,36.6,33.8,35.2,5852.6,0
+VOR.US,D,20231117,000000,35.6,35.8,34.4,35.2,10085.35,0
+VOR.US,D,20231120,000000,35.4,35.8,32.6,33.8,8150.25,0
+VOR.US,D,20231121,000000,33.6,36.6,32.4,35.2,7852.450000000001,0
+VOR.US,D,20231122,000000,36.4,36.4,33.9,35.4,3753.3500000000004,0
+VOR.US,D,20231124,000000,36,37.4,35.6,36.8,4006.9,0
+VOR.US,D,20231127,000000,36.8,38,36.2,37.6,2520.25,0
+VOR.US,D,20231128,000000,37.3,38.2,36,36.2,3792.25,0
+VOR.US,D,20231129,000000,36.2,38,35.2,36,4572.8,0
+VOR.US,D,20231130,000000,37,38,34.8,37,6059.85,0
+VOR.US,D,20231201,000000,37.2,40,37,38.4,8194.15,0
+VOR.US,D,20231204,000000,38.6,43.6,38.6,43,7675.450000000001,0
+VOR.US,D,20231205,000000,43,48.8,43,45.8,14367.95,0
+VOR.US,D,20231206,000000,45.8,47,43.4,44.2,10241.800000000001,0
+VOR.US,D,20231207,000000,44.4,45.8,43,43.6,5839.55,0
+VOR.US,D,20231208,000000,43.4,48,41.22,44,18306.7,0
+VOR.US,D,20231211,000000,43.8,44.6,38.6,39.1,5753.400000000001,0
+VOR.US,D,20231212,000000,39.2,41.4,38.602,40,5100.3,0
+VOR.US,D,20231213,000000,39.8,48,38.8,46.8,14754.75,0
+VOR.US,D,20231214,000000,47,51,46.6,48.2,7152.75,0
+VOR.US,D,20231215,000000,49.2,49.8,44.2,45,13082.85,0
+VOR.US,D,20231218,000000,44.8,46.8,44.4,45.8,4181.95,0
+VOR.US,D,20231219,000000,47.4,50,46.2,47.4,8193.65,0
+VOR.US,D,20231220,000000,48.4,49.6,45.42,45.8,4887.400000000001,0
+VOR.US,D,20231221,000000,46,47,43,43,4224.85,0
+VOR.US,D,20231222,000000,43.2,45,37.8,39.4,14984.85,0
+VOR.US,D,20231226,000000,39.2,50.6,39.2,50.2,10811.5,0
+VOR.US,D,20231227,000000,51.2,54.198,48.6,52.6,9984.7,0
+VOR.US,D,20231228,000000,52,55.2,50.4,52,4554.650000000001,0
+VOR.US,D,20231229,000000,51.8,52.8,44,45,10452.75,0
+VOR.US,D,20240102,000000,45,47.4,44.2,44.6,5773.8,0
+VOR.US,D,20240103,000000,48,48.2,40.6,42,5432.25,0
+VOR.US,D,20240104,000000,42.8,42.8,38.2,40.2,6422.700000000001,0
+VOR.US,D,20240105,000000,40.2,46.2,40.2,44.2,9223.35,0
+VOR.US,D,20240108,000000,44.6,45.38,40.6,43.8,6547.1,0
+VOR.US,D,20240109,000000,43,47.8,41.6,46,5901.35,0
+VOR.US,D,20240110,000000,47,59.4,43.2,55.8,26403.600000000002,0
+VOR.US,D,20240111,000000,60,60,53.02,57,9796.45,0
+VOR.US,D,20240112,000000,58.8,62.798,49,49.2,15244.1,0
+VOR.US,D,20240116,000000,51.2,51.892,45,46.4,9089.75,0
+VOR.US,D,20240117,000000,46.2,47.1,43,46,6422.700000000001,0
+VOR.US,D,20240118,000000,46.2,50.4,44.4,49.4,9723.75,0
+VOR.US,D,20240119,000000,51.2,51.2,44.4,45.3,9335.6,0
+VOR.US,D,20240122,000000,46,49.2,44.4,48,7405.900000000001,0
+VOR.US,D,20240123,000000,48,49.8,46,46.8,6732.950000000001,0
+VOR.US,D,20240124,000000,47,48.398,46,46.8,3888.65,0
+VOR.US,D,20240125,000000,46.8,48.6,46,47.6,5624.1,0
+VOR.US,D,20240126,000000,48,48.8,46.4,46.8,3243.7000000000003,0
+VOR.US,D,20240129,000000,46.4,48.4,46,48.2,4888.8,0
+VOR.US,D,20240130,000000,48.4,49.8,46.2,48.6,4124.7,0
+VOR.US,D,20240131,000000,49,50,46,46,5781.950000000001,0
+VOR.US,D,20240201,000000,46.4,47.4,46,47,2826,0
+VOR.US,D,20240202,000000,46.2,48.13,44.4,44.4,4664,0
+VOR.US,D,20240205,000000,44.4,46.2,43.6,44.8,12329.6,0
+VOR.US,D,20240206,000000,45.2,46.4,44,46.4,5795.150000000001,0
+VOR.US,D,20240207,000000,47,48,45.2,45.8,8559.550000000001,0
+VOR.US,D,20240208,000000,46.2,47.4,45.2,46,11543.25,0
+VOR.US,D,20240209,000000,46.6,46.6,43.6,44.4,16465.3,0
+VOR.US,D,20240212,000000,45.2,46.8,43,44.6,16152.650000000001,0
+VOR.US,D,20240213,000000,43.6,44.8,41.3,41.4,10846.800000000001,0
+VOR.US,D,20240214,000000,41.8,42.8,40,41.4,8758.6,0
+VOR.US,D,20240215,000000,41.2,44.8,40.2,42.4,47924.350000000006,0
+VOR.US,D,20240216,000000,43.2,44,41,41.2,34623.35,0
+VOR.US,D,20240220,000000,43.6,44.6,40.2,41.4,51758.850000000006,0
+VOR.US,D,20240221,000000,42.2,42.2,37.418,40,31109.550000000003,0
+VOR.US,D,20240222,000000,41,41,38.4,39.6,12277.5,0
+VOR.US,D,20240223,000000,39.2,39.2,37.6,38.6,12118.400000000001,0
+VOR.US,D,20240226,000000,39,40.2,38.4,39.7,18136.55,0
+VOR.US,D,20240227,000000,39.8,41.4,38.4,39.8,27903.550000000003,0
+VOR.US,D,20240228,000000,40.2,43.6,40,43.2,27622,0
+VOR.US,D,20240229,000000,43.4,48.6,42.002,46,20967.45,0
+VOR.US,D,20240301,000000,47.2,48,44.8,45.4,14125.85,0
+VOR.US,D,20240304,000000,46.6,47.6,45,46,11171.400000000001,0
+VOR.US,D,20240305,000000,45.8,45.998,43.6,43.8,8314.75,0
+VOR.US,D,20240306,000000,43.6,44.398,40,42.8,23440.300000000003,0
+VOR.US,D,20240307,000000,42.8,44.8,42.002,44.2,5836.8,0
+VOR.US,D,20240308,000000,45.8,48.2,45,46.8,11226.6,0
+VOR.US,D,20240311,000000,46.2,46.6,41.8,42,16315.300000000001,0
+VOR.US,D,20240312,000000,42.2,42.844,40.2,40.2,10098.45,0
+VOR.US,D,20240313,000000,40.8,42.086,38.8,40.2,12759.900000000001,0
+VOR.US,D,20240314,000000,39.6,39.6,35.4,36.9,22883.9,0
+VOR.US,D,20240315,000000,37.8,39.058,37.3,38.6,17764.3,0
+VOR.US,D,20240318,000000,38.6,40.2,37,38.4,26443.15,0
+VOR.US,D,20240319,000000,37.6,38.8,36,36.4,21363.4,0
+VOR.US,D,20240320,000000,36.6,36.8,34.6,36,13394.45,0
+VOR.US,D,20240321,000000,37,41.2,36,39.2,31207.350000000002,0
+VOR.US,D,20240322,000000,39.8,41.6,38,38.6,33598.85,0
+VOR.US,D,20240325,000000,39.2,41.6,39,40.8,17363.15,0
+VOR.US,D,20240326,000000,40.4,45,40.4,43.2,18655.65,0
+VOR.US,D,20240327,000000,43.8,44.6,42.4,44.2,11233.45,0
+VOR.US,D,20240328,000000,44.8,47.6,44.2,47.4,24139.050000000003,0
+VOR.US,D,20240401,000000,48.4,48.6,43.6,44,44807.350000000006,0
+VOR.US,D,20240402,000000,43.4,44.4,40.2,41.8,17922.850000000002,0
+VOR.US,D,20240403,000000,41.2,43.4,40.6,42,10849.650000000001,0
+VOR.US,D,20240404,000000,43,44.6,41.6,41.6,14767.150000000001,0
+VOR.US,D,20240405,000000,43,44.1,42,43.2,16499,0
+VOR.US,D,20240408,000000,42.8,44.4,42.2,43.8,14851.800000000001,0
+VOR.US,D,20240409,000000,43.4,44,41,41.8,10442.85,0
+VOR.US,D,20240410,000000,40.6,41.598,38.4,39.4,12830.35,0
+VOR.US,D,20240411,000000,39.6,41.2,38.8,40.8,9113.85,0
+VOR.US,D,20240412,000000,40.6,40.8,37.4,38,11240,0
+VOR.US,D,20240415,000000,38.4,39.6,35.1,36,15211.35,0
+VOR.US,D,20240416,000000,36,36.6,34,34.2,17516.65,0
+VOR.US,D,20240417,000000,34.2,35.8,33.402,34.6,8494,0
+VOR.US,D,20240418,000000,35,35,33.4,33.6,7657.450000000001,0
+VOR.US,D,20240419,000000,33.4,34.8,33.2,34.2,9057.1,0
+VOR.US,D,20240422,000000,34.2,36.8,33.728,36.4,11608.85,0
+VOR.US,D,20240423,000000,37,39,36.202,37.6,10484.25,0
+VOR.US,D,20240424,000000,37.2,37.4,34.6,34.8,14351.6,0
+VOR.US,D,20240425,000000,34.8,34.8,33,34,9050.9,0
+VOR.US,D,20240426,000000,34.2,34.38,33,33.8,7719.55,0
+VOR.US,D,20240429,000000,34.6,35.6,33.8,34.8,10574.85,0
+VOR.US,D,20240430,000000,34.8,35,33.6,34.4,5776.400000000001,0
+VOR.US,D,20240501,000000,33.4,36.2,33.4,35.4,12792.150000000001,0
+VOR.US,D,20240502,000000,35.6,36.188,33.8,35.2,12115.300000000001,0
+VOR.US,D,20240503,000000,36.2,36.8,35.2,36,8103.1,0
+VOR.US,D,20240506,000000,36.4,36.4,34.4,35,6485.200000000001,0
+VOR.US,D,20240507,000000,35,35.4,33.6,35.2,28842.7,0
+VOR.US,D,20240508,000000,35.2,37,33.6,37,28200.15,0
+VOR.US,D,20240509,000000,37.2,37.2,34.2,36.2,14195.650000000001,0
+VOR.US,D,20240510,000000,35.2,36.198,33,34.2,12494.150000000001,0
+VOR.US,D,20240513,000000,35.6,35.6,33.8,34,11793.150000000001,0
+VOR.US,D,20240514,000000,35,35.182,33.2,33.6,11002.550000000001,0
+VOR.US,D,20240515,000000,33.8,35.3,33.4,34.8,9514.2,0
+VOR.US,D,20240516,000000,34.4,37.4,33.6,36,21642.300000000003,0
+VOR.US,D,20240517,000000,36.4,37,34.692,36.2,8432.1,0
+VOR.US,D,20240520,000000,35.8,36.6,34.8,34.8,7280.450000000001,0
+VOR.US,D,20240521,000000,35.2,36.2,34.4,34.4,7170.400000000001,0
+VOR.US,D,20240522,000000,34.6,35.4,33.8,34.3,8505.35,0
+VOR.US,D,20240523,000000,34.4,34.6,30.8,32.2,20049.7,0
+VOR.US,D,20240524,000000,32.6,32.6,31,31.1,16497.8,0
+VOR.US,D,20240528,000000,31.6,32.148,29.8,30.2,14836.300000000001,0
+VOR.US,D,20240529,000000,31.8,32.1,27.3,28.2,23910.550000000003,0
+VOR.US,D,20240530,000000,28.6,28.8,25,26.8,26796.5,0
+VOR.US,D,20240531,000000,27,27.4,26.2,27,12228.550000000001,0
+VOR.US,D,20240603,000000,27.2,29.4,26.2,28.6,31811.7,0
+VOR.US,D,20240604,000000,28.6,29,25.6,26.4,15538.400000000001,0
+VOR.US,D,20240605,000000,26.6,27.2,25.8,26.2,8939.75,0
+VOR.US,D,20240606,000000,25.8,26,23.4,25.3,18118.5,0
+VOR.US,D,20240607,000000,25,25.2,24.4,24.5,6862.85,0
+VOR.US,D,20240610,000000,24,26,24,26,12167.25,0
+VOR.US,D,20240611,000000,25.8,26.4,24.5,25,13343.25,0
+VOR.US,D,20240612,000000,25.8,26,24.8,25.2,12106.150000000001,0
+VOR.US,D,20240613,000000,25.4,25.4,23.6,24,17095.9,0
+VOR.US,D,20240614,000000,24.4,24.4,22.2,23,17689.850000000002,0
+VOR.US,D,20240617,000000,23,23.6,22.2,23.4,16807.25,0
+VOR.US,D,20240618,000000,23.6,25.4,23.408,24,11512.800000000001,0
+VOR.US,D,20240620,000000,23.8,24.2,23.2,24,6773.35,0
+VOR.US,D,20240621,000000,24,24.5,23.3,23.8,15661.75,0
+VOR.US,D,20240624,000000,23.6,25.4,23.6,24.8,11103.25,0
+VOR.US,D,20240625,000000,24.4,24.8,24,24.8,35829.65,0
+VOR.US,D,20240626,000000,25.2,25.4,23,23,15690.35,0
+VOR.US,D,20240627,000000,23,23.4,22.2,22.8,18992.3,0
+VOR.US,D,20240628,000000,23.2,23.2,20,20,236092.85,0
+VOR.US,D,20240701,000000,20.6,21.8,18.268,19.786,21675.100000000002,0
+VOR.US,D,20240702,000000,19.6,19.6,18,18.28,18052.3,0
+VOR.US,D,20240703,000000,18.414,19.564,18.064,18.4,8939.85,0
+VOR.US,D,20240705,000000,18.8,19.306,18,18.16,10466.25,0
+VOR.US,D,20240708,000000,18.638,18.97,18,18.122,13630.1,0
+VOR.US,D,20240709,000000,18.4,18.4,18.02,18.204,6995.55,0
+VOR.US,D,20240710,000000,18.6,19,18.434,18.88,6039.3,0
+VOR.US,D,20240711,000000,19.4,19.998,19,19.596,19867.7,0
+VOR.US,D,20240712,000000,19.6,19.862,18.446,19,22694.5,0
+VOR.US,D,20240715,000000,19.6,19.9329,19.002,19.414,8175.75,0
+VOR.US,D,20240716,000000,20.2,20.6,20,20.2,15620.45,0
+VOR.US,D,20240717,000000,20.4,22,19.68,19.932,22699.050000000003,0
+VOR.US,D,20240718,000000,20,20.4,18.2,18.34,28234.9,0
+VOR.US,D,20240719,000000,18.632,19.3342,18.16,18.466,9300,0
+VOR.US,D,20240722,000000,18.322,19.2,18.322,18.5,6672.650000000001,0
+VOR.US,D,20240723,000000,18.6,19.8,18.6,19,7245.950000000001,0
+VOR.US,D,20240724,000000,19,19.602,18.6,18.896,8618.45,0
+VOR.US,D,20240725,000000,18.8,19.798,18.6,19.032,5987.1,0
+VOR.US,D,20240726,000000,19.2,20.2,19,19.24,9725.9,0
+VOR.US,D,20240729,000000,19.6,20.2,19.4,19.4,13434.400000000001,0
+VOR.US,D,20240730,000000,19.6,20.278,18.438,18.48,12848.6,0
+VOR.US,D,20240731,000000,18.6,19.796,18.4,18.576,9571.050000000001,0
+VOR.US,D,20240801,000000,19.4,19.4,18.512,18.8,4680.75,0
+VOR.US,D,20240802,000000,18.5,18.6,17.3,17.3,8545.95,0
+VOR.US,D,20240805,000000,16.2,17,14,16,15429.550000000001,0
+VOR.US,D,20240806,000000,16.206,18.6,16.124,17.4,8244.35,0
+VOR.US,D,20240807,000000,17.4,17.4,16.4,16.4,6122.950000000001,0
+VOR.US,D,20240808,000000,16.6,17.398,16.6,16.62,5443.150000000001,0
+VOR.US,D,20240809,000000,16.606,17.324,16.166,16.4,6757.5,0
+VOR.US,D,20240812,000000,16.6,17.29,16.386,16.386,8367.25,0
+VOR.US,D,20240813,000000,16.386,17,16.386,16.604,4527.5,0
+VOR.US,D,20240814,000000,16.422,17.19,16.402,16.5,3642.4,0
+VOR.US,D,20240815,000000,16.8,18.07,16.8,17.91,5290.450000000001,0
+VOR.US,D,20240816,000000,18.476,20,18.052,19.02,16005.6,0
+VOR.US,D,20240819,000000,19.6,21,18.6,19,26265.2,0
+VOR.US,D,20240820,000000,19.4,21,19.07,19.8,24862.95,0
+VOR.US,D,20240821,000000,19.696,20.8,19.284,19.928,11820.900000000001,0
+VOR.US,D,20240822,000000,19.8,19.954,18.4,18.4,6049.55,0
+VOR.US,D,20240823,000000,20,20,18.414,19.078,4789.900000000001,0
+VOR.US,D,20240826,000000,19,19.952,17.068,19.4,37773.35,0
+VOR.US,D,20240827,000000,19.4,19.8,17.8,17.804,8352.85,0
+VOR.US,D,20240828,000000,18,18.4,16.586,17.2,16965.45,0
+VOR.US,D,20240829,000000,18,18.1,16.66,17.202,14030.7,0
+VOR.US,D,20240830,000000,16.99,17.93,16.9,17.484,5846.1,0
+VOR.US,D,20240903,000000,17.78,17.78,16.4,16.666,10663,0
+VOR.US,D,20240904,000000,16.576,17.544,16.402,16.9,3971.75,0
+VOR.US,D,20240905,000000,17.178,17.2,16.402,16.5,317221.9,0
+VOR.US,D,20240906,000000,19.18,23.2,17.4,18.16,1067008.9000000001,0
+VOR.US,D,20240909,000000,17.596,22.8,16.554,21.8,157656,0
+VOR.US,D,20240910,000000,21,23.8,21,22,111484.6,0
+VOR.US,D,20240911,000000,22,22,21,21.2,37894.700000000004,0
+VOR.US,D,20240912,000000,21.6,21.6,18.4,21,28839.600000000002,0
+VOR.US,D,20240913,000000,21.2,21.4,20.4,21,17823.850000000002,0
+VOR.US,D,20240916,000000,21,21.2,20.2,20.2,16536.100000000002,0
+VOR.US,D,20240917,000000,20.2,20.4,18.6,19.16,19357.5,0
+VOR.US,D,20240918,000000,19.4,20,18.12,18.684,33629.55,0
+VOR.US,D,20240919,000000,19,19.84,18.4,18.842,11018.35,0
+VOR.US,D,20240920,000000,19.2,19.394,17.6,18,22359.9,0
+VOR.US,D,20240923,000000,18.4,18.4603,16.6,16.6,37213.5,0
+VOR.US,D,20240924,000000,16.6,17,14.332,15.398,49476.65,0
+VOR.US,D,20240925,000000,15.8,16.264,15.2,15.2,11478.85,0
+VOR.US,D,20240926,000000,15.2,15.986,14.7,14.7,27754.300000000003,0
+VOR.US,D,20240927,000000,15.094,15.33,13.8,14.18,37069.3,0
+VOR.US,D,20240930,000000,12.6,15.24,12.6,14,32034.4,0
+VOR.US,D,20241001,000000,14.78,14.796,12.76,12.76,84716.65000000001,0
+VOR.US,D,20241002,000000,13,14.398,13,13.19,34852.4,0
+VOR.US,D,20241003,000000,13.6,14.2,13.1,13.22,24180.550000000003,0
+VOR.US,D,20241004,000000,13.662,13.76,13.24,13.426,14578.050000000001,0
+VOR.US,D,20241007,000000,13.6,15,13.284,13.802,57509.5,0
+VOR.US,D,20241008,000000,14.2,14.578,13.446,13.62,20192,0
+VOR.US,D,20241009,000000,13.6,13.864,13.32,13.4,17297.55,0
+VOR.US,D,20241010,000000,13.582,13.6,13.02,13.094,13571.75,0
+VOR.US,D,20241011,000000,13.356,13.892,13.266,13.402,13361.050000000001,0
+VOR.US,D,20241014,000000,13.37,13.798,13.198,13.29,18161.7,0
+VOR.US,D,20241015,000000,13.352,13.556,12.708,12.886,31524.7,0
+VOR.US,D,20241016,000000,13.2,13.798,13,13.506,17412,0
+VOR.US,D,20241017,000000,13.8,14.602,13.528,14.338,31669.95,0
+VOR.US,D,20241018,000000,14.2,14.6,13.652,13.8,14019.2,0
+VOR.US,D,20241021,000000,14,14.6,13.4,13.564,9650.050000000001,0
+VOR.US,D,20241022,000000,13.42,14.324,13.42,14.216,18096.65,0
+VOR.US,D,20241023,000000,14.36,14.984,13.82,14.05,17588.45,0
+VOR.US,D,20241024,000000,14.026,14.4,13.6153,13.966,8896.550000000001,0
+VOR.US,D,20241025,000000,13.92,14.976,13.92,14.536,11247.900000000001,0
+VOR.US,D,20241028,000000,14.978,15.6,14.258,14.5,22650.7,0
+VOR.US,D,20241029,000000,14.422,15.622,14.402,14.8,33113.6,0
+VOR.US,D,20241030,000000,14.8,16.578,14.8,15.968,56087.5,0
+VOR.US,D,20241031,000000,16.4,18.248,15.8,16.796,122591.45000000001,0
+VOR.US,D,20241101,000000,16.6,17.43,16,16.096,22259.2,0
+VOR.US,D,20241104,000000,15.748,16.5,15.002,15.6,36840.5,0
+VOR.US,D,20241105,000000,15.766,16.398,15.2,15.6,8659.9,0
+VOR.US,D,20241106,000000,16.17,17.2,15.418,17.2,34170,0
+VOR.US,D,20241107,000000,16.934,17.118,16.206,16.682,19944.4,0
+VOR.US,D,20241108,000000,16.662,19.484,16.2,19.16,39770.850000000006,0
+VOR.US,D,20241111,000000,20,21.198,19.604,20.2,64780,0
+VOR.US,D,20241112,000000,20.6,21,19.4,19.794,23384.800000000003,0
+VOR.US,D,20241113,000000,20,20,18.802,19.176,26806.800000000003,0
+VOR.US,D,20241114,000000,19.2,19.6,17.6,17.946,18584,0
+VOR.US,D,20241115,000000,18.6,18.6,16.8,17.278,19252,0
+VOR.US,D,20241118,000000,17.3,17.798,15.404,15.63,16296.650000000001,0
+VOR.US,D,20241119,000000,15.452,15.696,14.404,15.304,16969.25,0
+VOR.US,D,20241120,000000,15.306,16.34,15.1,15.896,10469.85,0
+VOR.US,D,20241121,000000,16.216,16.216,15.074,15.922,17960.15,0
+VOR.US,D,20241122,000000,15.754,16.154,15.4,15.8,22837.2,0
+VOR.US,D,20241125,000000,16.38,17.118,16,16.338,20593.350000000002,0
+VOR.US,D,20241126,000000,16.222,16.618,15.418,16,18816.25,0
+VOR.US,D,20241127,000000,16.01,16.302,15.202,15.828,17204.9,0
+VOR.US,D,20241129,000000,16.2,16.792,15.814,16.642,10822.25,0
+VOR.US,D,20241202,000000,17,17.978,16.64,17.38,26321.75,0
+VOR.US,D,20241203,000000,17.6,18.19,17.02,18.118,22968.7,0
+VOR.US,D,20241204,000000,18.94,19.278,17.398,17.886,20290,0
+VOR.US,D,20241205,000000,18,18.32,16.548,16.9,12947,0
+VOR.US,D,20241206,000000,17.4,17.408,16,16.392,35942.15,0
+VOR.US,D,20241209,000000,17.288,22,17.288,20.8,150437.95,0
+VOR.US,D,20241210,000000,21,21,18.124,20.2,58466.8,0
+VOR.US,D,20241211,000000,20.6,20.8,18.8,19.596,32154.100000000002,0
+VOR.US,D,20241212,000000,19.8,20.4,18.4,19.562,32913.450000000004,0
+VOR.US,D,20241213,000000,20,20.4,18.846,19.824,14342.2,0
+VOR.US,D,20241216,000000,19.8,20.6,19.29,20.4,22134.4,0
+VOR.US,D,20241217,000000,20.6,20.6,19.02,19.526,14955.300000000001,0
+VOR.US,D,20241218,000000,19.438,19.8,17.4,17.8,19072.75,0
+VOR.US,D,20241219,000000,17.958,18.2,16.602,17.734,12928.900000000001,0
+VOR.US,D,20241220,000000,17.4,17.634,16.886,17.346,11636.7,0
+VOR.US,D,20241223,000000,17.02,17.4,16.384,17.362,9890.7,0
+VOR.US,D,20241224,000000,17.2,17.794,16.946,17.49,13303.25,0
+VOR.US,D,20241226,000000,17.4,17.4,16.4,16.76,19733,0
+VOR.US,D,20241227,000000,19.8,25.4,18.4,25.4,337423.45,0
+VOR.US,D,20241230,000000,26.392,27,22,23.8,94544.75,0
+VOR.US,D,20241231,000000,24.6,24.6,21,22.2,40846.3,0
+VOR.US,D,20250102,000000,22.4,24,21.6,22.4,50930.75,0
+VOR.US,D,20250103,000000,23.6,26.4,23.4,26.4,98673.40000000001,0
+VOR.US,D,20250106,000000,27,36,26.208,34.8,167028.80000000002,0
+VOR.US,D,20250107,000000,34.2,34.2,30.2,33.2,65175.55,0
+VOR.US,D,20250108,000000,33.8,35.2,31.2,32.6,38516.65,0
+VOR.US,D,20250110,000000,32.6,33.494,30,31.1,29585.350000000002,0
+VOR.US,D,20250113,000000,31.2,31.2,26.4,27.4,48792.75,0
+VOR.US,D,20250114,000000,27,29.6,26.2,26.8,31283.600000000002,0
+VOR.US,D,20250115,000000,27.2,28.906,25.8,27.4,24244.25,0
+VOR.US,D,20250116,000000,27,27.6,26.2,27.2,11663.25,0
+VOR.US,D,20250117,000000,27.8,28,25.3,26.6,17811.8,0
+VOR.US,D,20250121,000000,26.6,28.6,25.8,27.2,27123.45,0
+VOR.US,D,20250122,000000,27.6,29.6,25,26.2,29993.25,0
+VOR.US,D,20250123,000000,26.4,30.8,24.4,30.6,56883.600000000006,0
+VOR.US,D,20250124,000000,31.8,31.8,29.2,29.3,26448.350000000002,0
+VOR.US,D,20250127,000000,27.2,30.854,26.45,27.8,31497.25,0
+VOR.US,D,20250128,000000,27.8,28.8,26.6,27.4,20247.600000000002,0
+VOR.US,D,20250129,000000,27.2,28.398,26.5,27.6,15683.75,0
+VOR.US,D,20250130,000000,27.6,28.98,26.8,27.8,14546.900000000001,0
+VOR.US,D,20250131,000000,27.6,29.5,27.4,28.4,30292.050000000003,0
+VOR.US,D,20250203,000000,27.8,27.836,25.8,26.8,22695.600000000002,0
+VOR.US,D,20250204,000000,27,28.4,26.6,27.8,12768.300000000001,0
+VOR.US,D,20250205,000000,27.8,29.6,26.816,29.2,28277.350000000002,0
+VOR.US,D,20250206,000000,30,31.4,29.2,30,30374.4,0
+VOR.US,D,20250207,000000,30,31,27.8,28.2,23395.550000000003,0
+VOR.US,D,20250210,000000,28.4,29,25,27.6,25748.2,0
+VOR.US,D,20250211,000000,27.8,27.8,26.1,26.6,23216.050000000003,0
+VOR.US,D,20250212,000000,26.4,27.6,25.6,27.6,21563.45,0
+VOR.US,D,20250213,000000,28.4,28.4,25.8,26.6,18875.2,0
+VOR.US,D,20250214,000000,26.4,27.6,26.2,27.4,13061,0
+VOR.US,D,20250218,000000,27.8,30,27.8,28.6,23363.5,0
+VOR.US,D,20250219,000000,28.4,29,27.2,28.2,18223.9,0
+VOR.US,D,20250220,000000,28.2,28.3,27.224,28,9882.650000000001,0
+VOR.US,D,20250221,000000,28,28.2,27.4,27.4,9026.6,0
+VOR.US,D,20250224,000000,28,28,26.2,26.4,10904.400000000001,0
+VOR.US,D,20250225,000000,26.4,27,24.6,25.2,13917.5,0
+VOR.US,D,20250226,000000,25,25.6,23.8,24.4,14966,0
+VOR.US,D,20250227,000000,24.2,24.202,21,22.2,31175.65,0
+VOR.US,D,20250228,000000,20.2,22,19.018,21.6,17851.100000000002,0
+VOR.US,D,20250303,000000,21.2,23,19,19.04,29652.300000000003,0
+VOR.US,D,20250304,000000,18.732,19.162,17.2,17.602,30890.550000000003,0
+VOR.US,D,20250305,000000,17.894,18.3232,17,18,21731.350000000002,0
+VOR.US,D,20250306,000000,18,20.6,17.6,19.7,21045.300000000003,0
+VOR.US,D,20250307,000000,19.8,20.7,19,20,14153.400000000001,0
+VOR.US,D,20250310,000000,19.4,20.6,18,18.002,11981.35,0
+VOR.US,D,20250311,000000,18.358,18.504,17.4,17.74,12971.2,0
+VOR.US,D,20250312,000000,17.78,18.6,16.402,17.44,17970.850000000002,0
+VOR.US,D,20250313,000000,17.5,18.272,16.258,16.354,20693.550000000003,0
+VOR.US,D,20250314,000000,16.54,18.252,16.54,17.91,13601.900000000001,0
+VOR.US,D,20250317,000000,18,18,16.77,17.206,9299.45,0
+VOR.US,D,20250318,000000,17.372,17.5563,16,16.53,5652.35,0
+VOR.US,D,20250319,000000,16.2,17.188,16.2,16.88,4677.150000000001,0
+VOR.US,D,20250320,000000,16.86,17.5,16.55,17.04,12164.95,0
+VOR.US,D,20250321,000000,16.6,17.928,16.6,17.4,15678.650000000001,0
+VOR.US,D,20250324,000000,17.22,18.4,16.7,17.688,10519.95,0
+VOR.US,D,20250325,000000,18,18.4,16.55,16.946,8324.1,0
+VOR.US,D,20250326,000000,17.5,17.5,16.014,16.2,10622.75,0
+VOR.US,D,20250327,000000,16.2,16.76,15,15.316,12042.35,0
+VOR.US,D,20250328,000000,15.03,15.75,15.012,15.058,8019,0
+VOR.US,D,20250331,000000,15,15.22,14,14.35,8858.85,0
+VOR.US,D,20250401,000000,14.2,14.434,12.4,12.4,25704.850000000002,0
+VOR.US,D,20250402,000000,12.732,13,12.586,12.68,9094.9,0
+VOR.US,D,20250403,000000,12.274,12.398,11.4,11.8,17081.100000000002,0
+VOR.US,D,20250404,000000,11.8,12.2,11.054,11.342,15036.900000000001,0
+VOR.US,D,20250407,000000,11,11.32,10.012,10.874,11838.550000000001,0
+VOR.US,D,20250408,000000,11.4,12.268,11,11,13182.45,0
+VOR.US,D,20250409,000000,10.8,11.77,9.8,11.56,19188.7,0
+VOR.US,D,20250410,000000,12.656,12.674,11.6,12.47,10541.650000000001,0
+VOR.US,D,20250411,000000,12.674,14,12.4,14,8964.7,0
+VOR.US,D,20250414,000000,14.91,14.91,13.102,13.82,10754.650000000001,0
+VOR.US,D,20250415,000000,13.956,14.58,13.22,14,7693.200000000001,0
+VOR.US,D,20250416,000000,13.6,13.9,12.8,13,5991.150000000001,0
+VOR.US,D,20250417,000000,13.022,13.988,12.6,13,6093.3,0
+VOR.US,D,20250421,000000,14,14.128,13.2264,13.728,10343.650000000001,0
+VOR.US,D,20250422,000000,14.154,14.7995,12.742,14.04,26581.300000000003,0
+VOR.US,D,20250423,000000,15.06,16.992,14.96,15.182,16528.15,0
+VOR.US,D,20250424,000000,15.62,15.62,14.4,14.546,9743,0
+VOR.US,D,20250425,000000,14.6,14.912,14.22,14.398,5238,0
+VOR.US,D,20250428,000000,14.86,14.86,13.852,13.954,6063.200000000001,0
+VOR.US,D,20250429,000000,13.994,14.102,13.454,13.598,5438.35,0
+VOR.US,D,20250430,000000,13.74,13.988,13.202,13.582,8778.800000000001,0
+VOR.US,D,20250501,000000,13.582,13.6,13.01,13.22,10270.050000000001,0
+VOR.US,D,20250502,000000,13.4,13.858,13.228,13.228,9381.35,0
+VOR.US,D,20250505,000000,13.4,13.852,12.086,12.086,17041.05,0
+VOR.US,D,20250506,000000,11.8,13.814,11.226,11.296,12653.85,0
+VOR.US,D,20250507,000000,11.252,11.404,10.402,10.71,13144.7,0
+VOR.US,D,20250508,000000,5.66,5.66,2.922,3.2,834441.65,0
+VOR.US,D,20250509,000000,3.2,3.25998,2.622,3.026,310689.45,0
+VOR.US,D,20250512,000000,3.57,3.6,3.19,3.45,308556.15,0
+VOR.US,D,20250513,000000,3.52,5.4,3.2,3.2,236146,0
+VOR.US,D,20250514,000000,3.238,3.6,3.064,3.42,229924.30000000002,0
+VOR.US,D,20250515,000000,3.236,3.524,3.236,3.418,81712.6,0
+VOR.US,D,20250516,000000,3.34,5.484,3.2,3.538,2512043.1,0
+VOR.US,D,20250519,000000,3.548,3.64,3.4,3.51,149180.75,0
+VOR.US,D,20250520,000000,3.5,3.706,3.412,3.57,82435.55,0
+VOR.US,D,20250521,000000,3.57,3.992,3.474,3.654,164501.5,0
+VOR.US,D,20250522,000000,3.606,3.9718,3.602,3.736,44415.65,0
+VOR.US,D,20250523,000000,3.606,3.892,3.5,3.532,78007.95,0
+VOR.US,D,20250527,000000,3.52,3.718,3.304,3.47,78659.40000000001,0
+VOR.US,D,20250528,000000,3.4,3.56074,3.4,3.55,39606.55,0
+VOR.US,D,20250529,000000,3.404,3.99,3.384,3.902,137535.30000000002,0
+VOR.US,D,20250530,000000,3.98,4.088,3.834,3.998,96538.40000000001,0
+VOR.US,D,20250602,000000,3.998,4.688,3.988,4.686,189874.85,0
+VOR.US,D,20250603,000000,4.6,4.6,4.212,4.432,92889.6,0
+VOR.US,D,20250604,000000,4.436,4.618,4.4,4.574,63595.700000000004,0
+VOR.US,D,20250605,000000,4.554,4.8,4.36,4.472,42276.65,0
+VOR.US,D,20250606,000000,4.6,4.6,4.4,4.476,30494,0
+VOR.US,D,20250609,000000,4.6,4.6,4.218,4.458,65353.100000000006,0
+VOR.US,D,20250610,000000,4.58,4.6,4.50202,4.59,60365.5,0
+VOR.US,D,20250611,000000,4.576,4.588,4.38,4.4,34978.6,0
+VOR.US,D,20250612,000000,4.4,4.596,3.994,4.14,65169.100000000006,0
+VOR.US,D,20250613,000000,4.066,4.238,3.626,3.642,87851.70000000001,0
+VOR.US,D,20250616,000000,3.644,4.5,3.644,4.434,116400.85,0
+VOR.US,D,20250617,000000,4.4,4.63,4.064,4.124,50857.600000000006,0
+VOR.US,D,20250618,000000,4.06,4.42,4.06,4.28,60802.450000000004,0
+VOR.US,D,20250620,000000,4.444,5.58,4.28976,4.806,306083.65,0
+VOR.US,D,20250623,000000,4.6,7.6,4.6,5.8,1849967.85,0
+VOR.US,D,20250624,000000,6.584,9.4,6.262,6.362,4907742.350000001,0
+VOR.US,D,20250625,000000,5.91,12.952,5.8,11.088,8608782.25,0
+VOR.US,D,20250626,000000,20,25.2,14.24,17.8,14140537.3,0
+VOR.US,D,20250627,000000,18.774,24.6,18.1,21.2,2447727.4,0
+VOR.US,D,20250630,000000,22.4,34.8,22.2,32.4,3350210.1,0
+VOR.US,D,20250701,000000,30.8,40.8,27.6,28.6,1942693.05,0
+VOR.US,D,20250702,000000,30.8,36,28,29,1266206.05,0
+VOR.US,D,20250703,000000,31.6,39.3,30.8,38.2,1224593.6500000001,0
+VOR.US,D,20250707,000000,40,64,40,53.4,2474747.5,0
+VOR.US,D,20250708,000000,60,65.8,47.2,48,1544447.55,0
+VOR.US,D,20250709,000000,50.2,60.4,48,50.8,949648.3,0
+VOR.US,D,20250710,000000,52,52.8,45,46.2,634569.4,0
+VOR.US,D,20250711,000000,46,56.8,46,50,803084.9500000001,0
+VOR.US,D,20250714,000000,50,53.2,45,47.8,552419.4500000001,0
+VOR.US,D,20250715,000000,48.4,50.7,44.6,44.9,359482,0
+VOR.US,D,20250716,000000,46.2,47.35,38.4,42.4,627089.7000000001,0
+VOR.US,D,20250717,000000,43,53,42.986,47.6,614228.75,0
+VOR.US,D,20250718,000000,47.2,49.8,44,44.2,356900.7,0
+VOR.US,D,20250721,000000,45.5,46.2,39.6,41,289850.55,0
+VOR.US,D,20250722,000000,41.4,42.4,39.4,41,178732.35,0
+VOR.US,D,20250723,000000,41.2,44.4,41.2,41.8,275701.25,0
+VOR.US,D,20250724,000000,42.6,45.4,42.4,43.4,172725.90000000002,0
+VOR.US,D,20250725,000000,43,44.2,40.6,44,155274.1,0
+VOR.US,D,20250728,000000,45,51.2,44.7,48.4,480936.05000000005,0
+VOR.US,D,20250729,000000,49.2,53,46,47,328592.75,0
+VOR.US,D,20250730,000000,45.8,46.4,43,44.2,183351.7,0
+VOR.US,D,20250731,000000,44,47.578,41.2,41.4,174289.35,0
+VOR.US,D,20250801,000000,40.2,42.2,39.6,42,123157.90000000001,0
+VOR.US,D,20250804,000000,42,42.8,40.6,42.2,98138.3,0
+VOR.US,D,20250805,000000,44,45.4,42.6,43.6,94388.75,0
+VOR.US,D,20250806,000000,43.2,44,41,41.8,86863.45000000001,0
+VOR.US,D,20250807,000000,41.8,42.4,40.3,41.4,88670.15000000001,0
+VOR.US,D,20250808,000000,42.4,42.8,40.5,41.4,100194,0
+VOR.US,D,20250811,000000,41.4,41.6,37.2,39.8,252861.55000000002,0
+VOR.US,D,20250812,000000,39.2,39.2,32.4,33.2,332113.2,0
+VOR.US,D,20250813,000000,41.4,46,39,40.4,1382533.9000000001,0
+VOR.US,D,20250814,000000,39.4,40.6,38,39.6,186345.80000000002,0
+VOR.US,D,20250815,000000,39.6,42.8,39.6,42.8,185092.45,0
+VOR.US,D,20250818,000000,43,43.8,40.8,40.8,137435.4,0
+VOR.US,D,20250819,000000,41,41.6,39.4,41,95399.25,0
+VOR.US,D,20250820,000000,41.2,46.4,41.16,44,302755.55,0
+VOR.US,D,20250821,000000,43.8,44,42.4,43.4,90867.70000000001,0
+VOR.US,D,20250822,000000,43.4,45.5,41.8,43.4,142978.45,0
+VOR.US,D,20250825,000000,45.3,50.2,41,41.2,411755.5,0
+VOR.US,D,20250826,000000,41.8,43.6,41.2,41.6,119050.40000000001,0
+VOR.US,D,20250827,000000,42,42,39.7,40,248105.75,0
+VOR.US,D,20250828,000000,40,41.6,38.8,40.2,229265.80000000002,0
+VOR.US,D,20250829,000000,41.4,42.2,38.8,39.4,183011.65000000002,0
+VOR.US,D,20250902,000000,39.8,42,39.5,40.8,199850.35,0
+VOR.US,D,20250903,000000,40.4,42.2,39.8,40,198464.6,0
+VOR.US,D,20250904,000000,39.6,40.1,38,38.6,239088.25,0
+VOR.US,D,20250905,000000,39,40.4,38,39.2,152976.1,0
+VOR.US,D,20250908,000000,39.2,40.2,38.2,39.6,209818.7,0
+VOR.US,D,20250909,000000,40.2,40.6,39.4,40.2,202615.45,0
+VOR.US,D,20250910,000000,39.4,39.6,36,36,305766.4,0
+VOR.US,D,20250911,000000,37.6,39,36.2,36.3,415672.30000000005,0
+VOR.US,D,20250912,000000,36,37.4,34.6,34.8,173338.65000000002,0
+VOR.US,D,20250915,000000,34.8,35.4,31.3,32,301941.5,0
+VOR.US,D,20250916,000000,32,32.4,30.16,31.4,282986.55,0
+VOR.US,D,20250917,000000,31,32.8,29.6,30.4,276724.65,0
+VOR.US,D,20250918,000000,31.2,31.2,29.2,30.4,236831.95,0
+VOR.US,D,20250919,000000,30.71,31.98,25.4,27.24,656490,0
+VOR.US,D,20250922,000000,26.5,28.98,26.5,27.935,264509,0
+VOR.US,D,20250923,000000,27.28,33.145,26.68,31.28,466303,0
+VOR.US,D,20250924,000000,32.7,36.69,31.71,34.69,587143,0
+VOR.US,D,20250925,000000,32.4,34.3,31.84,33.81,440129,0
+VOR.US,D,20250926,000000,33,33.62,32.2936,33.62,100534,0
+VOR.US,D,20250929,000000,34.11,40.21,34.11,39.89,577192,0
+VOR.US,D,20250930,000000,41.18,49.95,41.18,48.72,1114207,0
+VOR.US,D,20251001,000000,47.14,49.64,38.74,39.26,910287,0
+VOR.US,D,20251002,000000,42.51,42.75,36.67,36.68,750347,0
+VOR.US,D,20251003,000000,36.88,39.49,36.88,37.46,390986,0
+VOR.US,D,20251006,000000,37.57,38.31,35.35,35.685,611375,0
+VOR.US,D,20251007,000000,35.37,35.82,33.7,33.8,381542,0
+VOR.US,D,20251008,000000,34.12,34.63,33.2,33.4,436486,0
+VOR.US,D,20251009,000000,33.02,33.2,31.26,31.72,424092,0
+VOR.US,D,20251010,000000,30.48,33.5,30.48,31.23,402021,0
+VOR.US,D,20251013,000000,31.5,33.17,31.5,32.29,292575,0
+VOR.US,D,20251014,000000,33.03,33.03,29.2,30.81,614985,0
+VOR.US,D,20251015,000000,32.93,33.4199,30.1,30.22,725874,0
+VOR.US,D,20251016,000000,30.68,30.9687,28.95,29.06,418254,0
+VOR.US,D,20251017,000000,28.66,31.31,28.65,29,627519,0
+VOR.US,D,20251020,000000,29.95,30.4,29,29.43,331642,0
+VOR.US,D,20251021,000000,30.075,30.38,27.41,27.77,349442,0
+VOR.US,D,20251022,000000,27,27.45,25.95,26.5,295793,0
+VOR.US,D,20251023,000000,25.76,28.31,25.6,27.76,292574,0
+VOR.US,D,20251024,000000,27.36,28.215,27.05,27.19,276938,0
+VOR.US,D,20251027,000000,27.2,28.4665,26,28.13,366267,0
+VOR.US,D,20251028,000000,27.89,28.66,26.8,26.925,373249,0
+VOR.US,D,20251029,000000,26.79,26.8,23.12,25.5,954615,0
+VOR.US,D,20251030,000000,25.16,25.56,24.59,25,204049,0
+VOR.US,D,20251031,000000,25.22,26.76,24.05,24.11,224541,0
+VOR.US,D,20251103,000000,24.16,24.5,22.31,22.41,255260,0
+VOR.US,D,20251104,000000,21.96,22,19.62,20.56,424943,0
+VOR.US,D,20251105,000000,20.27,21.71,20.27,20.91,220839,0
+VOR.US,D,20251106,000000,20.8,21.3,18.79,18.97,266814,0
+VOR.US,D,20251107,000000,18.82,19.95,18.39,18.7,331887,0
+VOR.US,D,20251110,000000,19.21,20,18.68,18.8,436954,0
+VOR.US,D,20251111,000000,9.51,10.21,9,9.84,9187147,0
+VOR.US,D,20251112,000000,10,10.5,9.72,10.06,1325867,0
+VOR.US,D,20251113,000000,9.96,10.45,9.5,9.75,869200,0
+VOR.US,D,20251114,000000,9.5,10.35,9.5,10.01,523663,0
+VOR.US,D,20251117,000000,10,10.25,9.685,10.02,778737,0
+VOR.US,D,20251118,000000,9.95,10.15,9,9.12,1011410,0
+VOR.US,D,20251119,000000,8.9,9.21,7.76,7.82,794420,0
+VOR.US,D,20251120,000000,7.82,8.16,6.5,6.86,1087643,0
+VOR.US,D,20251121,000000,6.77,7.6,6.69,7.45,735693,0
+VOR.US,D,20251124,000000,7.82,8.77,7.82,8.36,918062,0
+VOR.US,D,20251125,000000,8.31,8.6794,7.9,7.96,508603,0
+VOR.US,D,20251126,000000,8.2,8.27,7.6,7.95,333106,0
+VOR.US,D,20251128,000000,8.315,8.66,8.1191,8.33,293612,0
+VOR.US,D,20251201,000000,8.33,8.33,7.52,7.68,426989,0
+VOR.US,D,20251202,000000,7.45,7.99,7.21,7.53,422719,0
+VOR.US,D,20251203,000000,7.8,8.6,7.6,8.51,537205,0
+VOR.US,D,20251204,000000,8.41,8.49,8.03,8.33,435614,0
+VOR.US,D,20251205,000000,8.43,8.43,7.91,8.18,246114,0
+VOR.US,D,20251208,000000,8.18,8.57,7.99,8.36,245705,0
+VOR.US,D,20251209,000000,10.555,12.82,8.9477,10.72,41895039,0
+VOR.US,D,20251210,000000,10.22,10.58,9.8301,10.33,3482882,0
+VOR.US,D,20251211,000000,10.17,12.43,10,12.13,3324434,0
+VOR.US,D,20251212,000000,12,14.13,11.77,12.51,3396663,0
+VOR.US,D,20251215,000000,12.8,14.21,12.6102,13.51,2263346,0
+VOR.US,D,20251216,000000,13.17,15.86,13.01,15.82,3608107,0
+VOR.US,D,20251217,000000,16.17,16.8,14.06,14.26,2688603,0
+VOR.US,D,20251218,000000,14.68,14.84,12.41,12.8,2022760,0
+VOR.US,D,20251219,000000,12.92,13.76,12.3,12.41,1785299,0
+VOR.US,D,20251222,000000,12.41,13.89,12.05,13.71,953527,0
+VOR.US,D,20251223,000000,13.5,13.86,12.96,13.53,719041,0
+VOR.US,D,20251224,000000,13.5,15.27,13.3921,14.53,850483,0
+VOR.US,D,20251226,000000,14.5,14.76,13.5,14.72,630240,0
+VOR.US,D,20251229,000000,14.12,14.9999,13.72,13.72,692272,0
+VOR.US,D,20251230,000000,13.61,13.66,12.255,12.53,1490351,0
+VOR.US,D,20251231,000000,12.55,13.15,12.476,13.08,564738,0
+VOR.US,D,20260102,000000,13.2,13.595,11.63,11.64,1177269,0
+VOR.US,D,20260105,000000,11.92,12.4,10.45,10.58,1627549,0
+VOR.US,D,20260106,000000,10.7,11.75,10.29,11.67,1408867,0
+VOR.US,D,20260107,000000,11.85,13.88,11.65,13.56,1586340,0
+VOR.US,D,20260108,000000,13.41,13.56,12.58,12.78,808327,0
+VOR.US,D,20260109,000000,13.2,13.85,12.905,13.52,984624,0
+VOR.US,D,20260112,000000,14.1,14.64,13.37,14.15,1137814,0
+VOR.US,D,20260113,000000,14.16,14.38,13.2,13.49,1159074,0
+VOR.US,D,20260114,000000,13.39,14.99,13,14.77,1109800,0
+VOR.US,D,20260115,000000,14.77,15.4,14.04,14.06,869102,0
+VOR.US,D,20260116,000000,14.79,15.7999,14.2,15.75,980898,0
+VOR.US,D,20260120,000000,15.207,18.5,14.94,17.6,2483847,0
+VOR.US,D,20260121,000000,17.69,18.6,16.95,18.08,951931,0
+VOR.US,D,20260122,000000,18.2,18.27,17.07,17.27,783741,0
+VOR.US,D,20260123,000000,17.19,17.6399,16.3984,16.59,742322,0
+VOR.US,D,20260126,000000,16.44,16.44,14.786,15.07,904223,0
+VOR.US,D,20260127,000000,15,15.095,14.235,14.76,730714,0
+VOR.US,D,20260128,000000,14.5,14.75,13.71,13.74,619318,0
+VOR.US,D,20260129,000000,13.7,14.105,13.3,13.99,467346,0
+VOR.US,D,20260130,000000,14.55,15,12.9,13,1033902,0
+VOR.US,D,20260202,000000,12.84,13.47,12.35,12.79,866353,0
+VOR.US,D,20260203,000000,12.79,13.16,12.21,12.82,887389,0
+VOR.US,D,20260204,000000,12.8,12.88,12.07,12.4,725708,0
+VOR.US,D,20260205,000000,12.28,12.63,11.46,12.07,1106354,0
+VOR.US,D,20260206,000000,12.31,13.8,12.245,13.16,1045006,0
+VOR.US,D,20260209,000000,13.03,13.24,12.31,13.17,681324,0
+VOR.US,D,20260210,000000,13.3,14.73,12.94,13.89,1021922,0
+VOR.US,D,20260211,000000,14.04,14.04,12.5,13.34,830960,0
+VOR.US,D,20260212,000000,12.93,13.419,12.62,13.07,383277,0
+VOR.US,D,20260213,000000,13.02,13.48,12.6,12.78,303476,0
+VOR.US,D,20260217,000000,12.8,13.5551,12.64,12.98,485153,0
+VOR.US,D,20260218,000000,13.09,13.735,13.09,13.174,462077,0
diff --git a/daily/us/nasdaq stocks/3/vrar.us.txt b/daily/us/nasdaq stocks/3/vrar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ef682905f7b6226fc5d678072af361747ac87dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrar.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRAR.US,D,20210701,000000,11.75,18.45,10.62,17.66,7743269,0
+VRAR.US,D,20210702,000000,15.51,15.95,11.3,12.44,2891669,0
+VRAR.US,D,20210706,000000,11.55,12.4,10.35,11.39,1129389,0
+VRAR.US,D,20210707,000000,11.59,12.15,10.0157,10.93,762570,0
+VRAR.US,D,20210708,000000,10.11,10.3399,9.2208,9.62,472425,0
+VRAR.US,D,20210709,000000,9.97,10.07,9,9.71,406624,0
+VRAR.US,D,20210712,000000,9.8,10,9.05,9.3,562487,0
+VRAR.US,D,20210713,000000,9.3,11.23,9.3,10.66,2685583,0
+VRAR.US,D,20210714,000000,10.26,10.5222,9.56,9.87,473584,0
+VRAR.US,D,20210715,000000,9.92,10.26,9.18,9.25,578523,0
+VRAR.US,D,20210716,000000,9.5,9.84,8.78,9.13,414869,0
+VRAR.US,D,20210719,000000,8.66,9.65,8.1101,9.57,465164,0
+VRAR.US,D,20210720,000000,9.57,9.57,8.7821,9,493647,0
+VRAR.US,D,20210721,000000,9.35,9.49,8.88,9.23,353701,0
+VRAR.US,D,20210722,000000,9.34,9.4,8.83,8.95,225463,0
+VRAR.US,D,20210723,000000,8.91,9.22,8.67,8.68,176460,0
+VRAR.US,D,20210726,000000,8.8,8.9,8.52,8.65,149696,0
+VRAR.US,D,20210727,000000,8.59,8.69,7.73,7.98,184133,0
+VRAR.US,D,20210728,000000,8.18,8.62,7.71,8.12,325865,0
+VRAR.US,D,20210729,000000,8.3386,8.95,7.91,8.34,477141,0
+VRAR.US,D,20210730,000000,8.35,9.63,8.21,8.9,521475,0
+VRAR.US,D,20210802,000000,9.1,9.37,8.85,9.05,227508,0
+VRAR.US,D,20210803,000000,9.11,9.11,8.5,8.65,223325,0
+VRAR.US,D,20210804,000000,9.17,10.25,8.85,9.61,1396825,0
+VRAR.US,D,20210805,000000,9.54,9.95,9.1,9.39,262334,0
+VRAR.US,D,20210806,000000,9.27,9.5,8.76,9.12,195837,0
+VRAR.US,D,20210809,000000,9.49,9.89,9.0866,9.4,515465,0
+VRAR.US,D,20210810,000000,9.36,9.6899,9,9.1,384918,0
+VRAR.US,D,20210811,000000,9.08,9.4,8.635,9.25,172781,0
+VRAR.US,D,20210812,000000,9.18,9.2643,8.751,8.87,209065,0
+VRAR.US,D,20210813,000000,9.01,9.01,8.17,8.3,240276,0
+VRAR.US,D,20210816,000000,8.36,8.62,8.01,8.35,166039,0
+VRAR.US,D,20210817,000000,8.26,8.6199,7.77,8.05,644116,0
+VRAR.US,D,20210818,000000,8.11,8.4,8.06,8.13,99089,0
+VRAR.US,D,20210819,000000,8.06,8.2499,7.44,7.69,229630,0
+VRAR.US,D,20210820,000000,7.71,8.27,7.71,8.25,111489,0
+VRAR.US,D,20210823,000000,8.3,8.4533,7.9,8.12,165330,0
+VRAR.US,D,20210824,000000,8.25,8.27,7.9087,7.97,65840,0
+VRAR.US,D,20210825,000000,8.01,8.15,7.72,7.92,195623,0
+VRAR.US,D,20210826,000000,8.3,8.92,7.93,8.31,498041,0
+VRAR.US,D,20210827,000000,8.3,9.27,8.26,9.26,430933,0
+VRAR.US,D,20210830,000000,9.31,10.5,9.25,10.25,993720,0
+VRAR.US,D,20210831,000000,10.53,11.47,9.82,10.39,645449,0
+VRAR.US,D,20210901,000000,10.61,10.97,10.41,10.79,301668,0
+VRAR.US,D,20210902,000000,10.94,11.1999,9.6701,10.2,329417,0
+VRAR.US,D,20210903,000000,10.14,10.19,9.8279,9.91,114974,0
+VRAR.US,D,20210907,000000,9.53,9.88,9.1915,9.28,160325,0
+VRAR.US,D,20210908,000000,9.43,9.5,8.74,9.03,136100,0
+VRAR.US,D,20210909,000000,9.03,9.24,8.57,8.73,120208,0
+VRAR.US,D,20210910,000000,8.73,9.54,8.73,9.5,149396,0
+VRAR.US,D,20210913,000000,9.56,9.7469,9,9.49,88757,0
+VRAR.US,D,20210914,000000,9.6,9.6,8.43,8.73,257208,0
+VRAR.US,D,20210915,000000,8.76,8.99,8.43,8.44,72778,0
+VRAR.US,D,20210916,000000,8.5,8.8,8.1,8.64,179978,0
+VRAR.US,D,20210917,000000,8.7,9.09,8.35,8.83,114750,0
+VRAR.US,D,20210920,000000,8.6,8.65,8.05,8.23,187275,0
+VRAR.US,D,20210921,000000,8.26,8.4,7.65,7.68,311635,0
+VRAR.US,D,20210922,000000,7.8,8.215,7.73,7.97,124145,0
+VRAR.US,D,20210923,000000,7.9,8.3,7.85,8.09,94690,0
+VRAR.US,D,20210924,000000,8.1,8.44,7.87,8.4,67101,0
+VRAR.US,D,20210927,000000,8.4,8.4,8.1,8.32,60710,0
+VRAR.US,D,20210928,000000,8.21,8.2545,7.5,7.5,225423,0
+VRAR.US,D,20210929,000000,7.5,7.85,6.87,7,518397,0
+VRAR.US,D,20210930,000000,7.12,7.3,6.75,7.29,168905,0
+VRAR.US,D,20211001,000000,7.4,7.57,7,7.57,160037,0
+VRAR.US,D,20211004,000000,7.49,7.55,6.97,7.04,122638,0
+VRAR.US,D,20211005,000000,7.03,7.95,7.01,7.52,241931,0
+VRAR.US,D,20211006,000000,7.33,7.705,7.2,7.51,76251,0
+VRAR.US,D,20211007,000000,7.68,7.8599,7.24,7.25,42446,0
+VRAR.US,D,20211008,000000,7.27,7.6,7.26,7.31,58341,0
+VRAR.US,D,20211011,000000,7.29,7.6898,7.29,7.57,50564,0
+VRAR.US,D,20211012,000000,7.73,7.9,7.6,7.6,42465,0
+VRAR.US,D,20211013,000000,7.68,8.45,7.68,8.45,182811,0
+VRAR.US,D,20211014,000000,8.5,9,8.352,8.4,181914,0
+VRAR.US,D,20211015,000000,8.6,9.68,8.4,9.38,411984,0
+VRAR.US,D,20211018,000000,9.34,9.34,8.65,8.91,180082,0
+VRAR.US,D,20211019,000000,8.81,9.2799,8.12,8.64,322182,0
+VRAR.US,D,20211020,000000,8.79,9.84,8.5,9.01,425091,0
+VRAR.US,D,20211021,000000,9.11,9.73,8.8501,9.73,251589,0
+VRAR.US,D,20211022,000000,9.77,9.7994,8.88,9.1,221034,0
+VRAR.US,D,20211025,000000,9.28,10.4299,9.14,10.25,553654,0
+VRAR.US,D,20211026,000000,10.25,10.25,9.28,9.35,275917,0
+VRAR.US,D,20211027,000000,9.37,10.19,9.12,9.71,247506,0
+VRAR.US,D,20211028,000000,10.05,16.6,9.71,14.68,18979912,0
+VRAR.US,D,20211029,000000,11.3,13.6,10.75,12.8,3962043,0
+VRAR.US,D,20211101,000000,12.88,13.87,12.25,13.4,1527876,0
+VRAR.US,D,20211102,000000,13.9,17.7,12.22,12.88,4441148,0
+VRAR.US,D,20211103,000000,12.8,13.39,12.2501,12.5,562739,0
+VRAR.US,D,20211104,000000,12.5,13.3,12.28,12.54,443577,0
+VRAR.US,D,20211105,000000,12.57,13.6996,12.57,13.04,566284,0
+VRAR.US,D,20211108,000000,13.15,14.5,13.1,14,634415,0
+VRAR.US,D,20211109,000000,14.4,15.48,13.58,13.84,572675,0
+VRAR.US,D,20211110,000000,13.95,15.34,13.6,14.33,733614,0
+VRAR.US,D,20211111,000000,14.5,14.74,13.24,13.62,343161,0
+VRAR.US,D,20211112,000000,13.59,14.06,12.9,13.93,301726,0
+VRAR.US,D,20211115,000000,14.13,17.21,13.9,15.23,2416408,0
+VRAR.US,D,20211116,000000,15.01,17.4,14.5,16.94,1426017,0
+VRAR.US,D,20211117,000000,20.15,21,15.65,17.13,7244450,0
+VRAR.US,D,20211118,000000,17.236,17.236,14.5634,15.01,790623,0
+VRAR.US,D,20211119,000000,15.3,16.7874,15.25,16.14,648949,0
+VRAR.US,D,20211122,000000,17.02,17.1,13.56,14.3,715181,0
+VRAR.US,D,20211123,000000,14.01,14.5,12.83,13.28,392075,0
+VRAR.US,D,20211124,000000,13.3,14.3499,13.13,13.48,400434,0
+VRAR.US,D,20211126,000000,12.9391,13.44,12.49,13.36,301218,0
+VRAR.US,D,20211129,000000,13.85,13.9999,12.778,13.02,315751,0
+VRAR.US,D,20211130,000000,13.21,13.9614,12.05,12.35,419921,0
+VRAR.US,D,20211201,000000,12.67,13.61,12.25,12.39,314260,0
+VRAR.US,D,20211202,000000,12.2,12.5009,10.81,11.41,779653,0
+VRAR.US,D,20211203,000000,11.61,11.66,9.6704,9.89,605977,0
+VRAR.US,D,20211206,000000,9.99,10.5862,9.4931,10.24,281191,0
+VRAR.US,D,20211207,000000,10.64,10.8902,10.26,10.73,423281,0
+VRAR.US,D,20211208,000000,10.17,10.7699,10.17,10.32,293822,0
+VRAR.US,D,20211209,000000,10.36,10.5,9.25,9.44,424739,0
+VRAR.US,D,20211210,000000,9.56,9.7948,8.8,8.91,318679,0
+VRAR.US,D,20211213,000000,8.85,9.28,8.27,8.96,372689,0
+VRAR.US,D,20211214,000000,8.85,9.1972,8.54,8.92,251032,0
+VRAR.US,D,20211215,000000,9.07,9.43,8.32,9.4,269866,0
+VRAR.US,D,20211216,000000,9.57,9.747,8.53,9.18,283126,0
+VRAR.US,D,20211217,000000,8.83,10.24,8.5101,10.21,362013,0
+VRAR.US,D,20211220,000000,9.0593,10.14,9.0593,10.02,190756,0
+VRAR.US,D,20211221,000000,10.2,11,10.06,10.96,434564,0
+VRAR.US,D,20211222,000000,10.9,11.42,10.54,10.99,210676,0
+VRAR.US,D,20211223,000000,11.06,11.1,10.33,10.47,169720,0
+VRAR.US,D,20211227,000000,10.49,10.64,9.84,9.96,229601,0
+VRAR.US,D,20211228,000000,9.9,10.2,9.4,9.75,189339,0
+VRAR.US,D,20211229,000000,9.73,10.1599,9.34,9.86,125549,0
+VRAR.US,D,20211230,000000,9.82,10.49,9.81,10.12,108737,0
+VRAR.US,D,20211231,000000,10.06,10.25,9.7,9.86,108777,0
+VRAR.US,D,20220103,000000,10.12,10.83,10.03,10.69,197588,0
+VRAR.US,D,20220104,000000,10.78,10.915,9.74,10.53,267265,0
+VRAR.US,D,20220105,000000,10.21,10.6,9.4,9.42,204618,0
+VRAR.US,D,20220106,000000,9.31,9.765,9.05,9.31,95017,0
+VRAR.US,D,20220107,000000,9.32,9.55,9.0538,9.2,66591,0
+VRAR.US,D,20220110,000000,9.04,9.1964,8.33,9.13,166031,0
+VRAR.US,D,20220111,000000,9.06,9.2499,8.6,8.72,223627,0
+VRAR.US,D,20220112,000000,8.82,9,8.5,8.5,150332,0
+VRAR.US,D,20220113,000000,8.49,8.6672,7.56,7.79,296016,0
+VRAR.US,D,20220114,000000,7.65,8.86,7.62,8.7,164686,0
+VRAR.US,D,20220118,000000,8.5,9.3,8.32,9.23,246290,0
+VRAR.US,D,20220119,000000,9.55,10.44,9.18,10.4,727229,0
+VRAR.US,D,20220120,000000,10.79,11.1,10.45,11.02,532893,0
+VRAR.US,D,20220121,000000,10.95,11.65,10.05,11.49,655815,0
+VRAR.US,D,20220124,000000,10.81,10.96,8.37,10.35,658552,0
+VRAR.US,D,20220125,000000,9.59,9.9,9.03,9.3,239214,0
+VRAR.US,D,20220126,000000,9.71,9.71,8.564,8.62,147781,0
+VRAR.US,D,20220127,000000,8.96,9.49,8.06,8.26,323419,0
+VRAR.US,D,20220128,000000,8.26,8.67,7.92,8.65,105466,0
+VRAR.US,D,20220131,000000,8.72,9.4719,8.6601,9.43,141528,0
+VRAR.US,D,20220201,000000,9.5,9.88,9.1,9.75,155539,0
+VRAR.US,D,20220202,000000,9.74,9.745,8.86,9.6,113967,0
+VRAR.US,D,20220203,000000,9.19,9.5,8.8,8.88,98843,0
+VRAR.US,D,20220204,000000,8.81,9.6614,8.65,9.33,91271,0
+VRAR.US,D,20220207,000000,9.3,10.69,9.005,10.41,634434,0
+VRAR.US,D,20220208,000000,10.41,10.9,9.87,10.43,185395,0
+VRAR.US,D,20220209,000000,10.75,10.75,10.16,10.46,103367,0
+VRAR.US,D,20220210,000000,10,10.85,10,10.3,99681,0
+VRAR.US,D,20220211,000000,10.34,10.6,9.77,10.05,113831,0
+VRAR.US,D,20220214,000000,10,10.386,9.6,9.6,128230,0
+VRAR.US,D,20220215,000000,9.81,10.31,9.35,10.05,242353,0
+VRAR.US,D,20220216,000000,9.94,9.94,9.5,9.78,91838,0
+VRAR.US,D,20220217,000000,9.55,9.7565,8.865,9.04,123949,0
+VRAR.US,D,20220218,000000,9.19,9.5282,8.31,8.56,163436,0
+VRAR.US,D,20220222,000000,8.33,9.16,8.33,8.73,134314,0
+VRAR.US,D,20220223,000000,8.89,9.05,8.35,8.41,89851,0
+VRAR.US,D,20220224,000000,7.9,8.29,7.48,8.25,191215,0
+VRAR.US,D,20220225,000000,8.32,8.3999,8.1,8.1,35377,0
+VRAR.US,D,20220228,000000,8.06,8.5599,8.01,8.06,42796,0
+VRAR.US,D,20220301,000000,7.98,8.1,7.1,7.3,270014,0
+VRAR.US,D,20220302,000000,7.4,7.41,6.79,6.875,525968,0
+VRAR.US,D,20220303,000000,7.04,7.04,6.33,6.46,240648,0
+VRAR.US,D,20220304,000000,6.51,6.76,5.57,5.74,398387,0
+VRAR.US,D,20220307,000000,5.85,6,5.08,5.16,518462,0
+VRAR.US,D,20220308,000000,5.2,5.8698,5,5.71,529104,0
+VRAR.US,D,20220309,000000,5.82,6.3,5.74,5.93,268228,0
+VRAR.US,D,20220310,000000,5.74,5.9803,5.63,5.84,147497,0
+VRAR.US,D,20220311,000000,6.01,6.01,5.52,5.59,112704,0
+VRAR.US,D,20220314,000000,5.5,5.6644,5.02,5.04,168741,0
+VRAR.US,D,20220315,000000,5.38,5.4599,5.135,5.26,98422,0
+VRAR.US,D,20220316,000000,5.39,5.65,5.295,5.5,250630,0
+VRAR.US,D,20220317,000000,5.51,5.87,5.4997,5.7,161482,0
+VRAR.US,D,20220318,000000,5.72,6.67,5.65,6.11,318411,0
+VRAR.US,D,20220321,000000,6.19,6.349,5.78,5.79,164889,0
+VRAR.US,D,20220322,000000,5.84,6.4918,5.84,6.08,182156,0
+VRAR.US,D,20220323,000000,6.12,6.2699,5.982,6.12,83228,0
+VRAR.US,D,20220324,000000,6.23,6.59,5.95,6.59,181606,0
+VRAR.US,D,20220325,000000,6.46,6.55,6.135,6.27,109713,0
+VRAR.US,D,20220328,000000,6.35,6.3725,5.85,6.14,80058,0
+VRAR.US,D,20220329,000000,6.28,6.5,6.0585,6.3,131342,0
+VRAR.US,D,20220330,000000,6.1,6.83,6,6.57,136570,0
+VRAR.US,D,20220331,000000,6.5,6.555,6.01,6.39,198060,0
+VRAR.US,D,20220401,000000,6.41,6.48,6.09,6.24,74912,0
+VRAR.US,D,20220404,000000,6.41,6.73,6.2608,6.64,114156,0
+VRAR.US,D,20220405,000000,6.67,6.67,6.2,6.28,82527,0
+VRAR.US,D,20220406,000000,6.28,6.3,5.69,6.01,137999,0
+VRAR.US,D,20220407,000000,6.04,6.3,5.85,6.15,89588,0
+VRAR.US,D,20220408,000000,6.07,6.2,5.74,5.87,55050,0
+VRAR.US,D,20220411,000000,5.73,5.84,5.52,5.67,86190,0
+VRAR.US,D,20220412,000000,5.88,5.909,5.5101,5.71,94550,0
+VRAR.US,D,20220413,000000,5.74,5.74,5.34,5.55,139663,0
+VRAR.US,D,20220414,000000,5.56,5.57,5.3482,5.41,55992,0
+VRAR.US,D,20220418,000000,5.29,5.39,5.06,5.19,127221,0
+VRAR.US,D,20220419,000000,5.29,5.59,5.06,5.53,77464,0
+VRAR.US,D,20220420,000000,5.44,5.59,5.19,5.25,78143,0
+VRAR.US,D,20220421,000000,5.33,5.3866,4.77,4.91,208267,0
+VRAR.US,D,20220422,000000,4.76,5.09,4.6,4.97,157590,0
+VRAR.US,D,20220425,000000,4.82,4.9,4.49,4.56,113615,0
+VRAR.US,D,20220426,000000,4.57,4.622,4.23,4.46,200238,0
+VRAR.US,D,20220427,000000,4.4701,4.5699,4.32,4.44,78590,0
+VRAR.US,D,20220428,000000,4.48,4.99,4.29,4.75,224543,0
+VRAR.US,D,20220429,000000,4.72,4.89,4.31,4.43,80840,0
+VRAR.US,D,20220502,000000,4.65,4.8199,4.3,4.31,144927,0
+VRAR.US,D,20220503,000000,4.34,4.59,4.08,4.15,138274,0
+VRAR.US,D,20220504,000000,4.12,4.35,3.86,4.32,149349,0
+VRAR.US,D,20220505,000000,4.26,4.275,3.9239,4.04,73067,0
+VRAR.US,D,20220506,000000,4.05,4.05,3.8,3.9,71670,0
+VRAR.US,D,20220509,000000,3.76,3.76,3.38,3.45,124512,0
+VRAR.US,D,20220510,000000,3.49,3.55,3.27,3.31,115490,0
+VRAR.US,D,20220511,000000,3.24,3.592,3.15,3.19,129785,0
+VRAR.US,D,20220512,000000,3.09,3.4825,3.04,3.28,116870,0
+VRAR.US,D,20220513,000000,3.38,3.65,3.37,3.5,89233,0
+VRAR.US,D,20220516,000000,3.42,3.81,3.42,3.5,86782,0
+VRAR.US,D,20220517,000000,3.58,4.2849,3.58,4.13,254560,0
+VRAR.US,D,20220518,000000,4.1,4.22,3.8,3.97,111017,0
+VRAR.US,D,20220519,000000,3.94,4.2,3.86,4.03,88569,0
+VRAR.US,D,20220520,000000,4.18,4.18,3.66,3.85,88765,0
+VRAR.US,D,20220523,000000,3.8898,3.92,3.66,3.81,79956,0
+VRAR.US,D,20220524,000000,3.78,3.78,3.45,3.53,72129,0
+VRAR.US,D,20220525,000000,3.53,3.89,3.44,3.77,86311,0
+VRAR.US,D,20220526,000000,3.82,4.0865,3.77,3.93,51537,0
+VRAR.US,D,20220527,000000,4.01,4.18,3.91,4.05,61476,0
+VRAR.US,D,20220531,000000,4.08,4.0988,3.93,4.03,43628,0
+VRAR.US,D,20220601,000000,4.02,4.88,4.02,4.8,285059,0
+VRAR.US,D,20220602,000000,4.7,5.2199,4.6,4.74,345176,0
+VRAR.US,D,20220603,000000,4.6,4.68,4.32,4.56,201153,0
+VRAR.US,D,20220606,000000,4.59,4.6559,4.3,4.43,103524,0
+VRAR.US,D,20220607,000000,4.3,4.55,4.14,4.55,137246,0
+VRAR.US,D,20220608,000000,4.45,4.6,4.273,4.35,103918,0
+VRAR.US,D,20220609,000000,4.26,4.33,4.15,4.25,101929,0
+VRAR.US,D,20220610,000000,4.265,4.3,3.86,3.87,210958,0
+VRAR.US,D,20220613,000000,3.64,3.78,3.48,3.48,270303,0
+VRAR.US,D,20220614,000000,3.49,3.6499,3.37,3.46,142084,0
+VRAR.US,D,20220615,000000,3.49,3.6,3.31,3.45,89237,0
+VRAR.US,D,20220616,000000,3.36,3.44,3.21,3.34,137906,0
+VRAR.US,D,20220617,000000,3.36,3.65,3.34,3.65,130125,0
+VRAR.US,D,20220621,000000,3.67,3.7986,3.61,3.76,69788,0
+VRAR.US,D,20220622,000000,3.63,4.26,3.62,4.02,230720,0
+VRAR.US,D,20220623,000000,3.97,4.2,3.9,4.1,119245,0
+VRAR.US,D,20220624,000000,4.1,4.2894,4.1,4.2,93475,0
+VRAR.US,D,20220627,000000,4.18,4.2,4.0739,4.11,45683,0
+VRAR.US,D,20220628,000000,4.1,4.1,3.79,3.8,55636,0
+VRAR.US,D,20220629,000000,3.75,3.9972,3.66,3.91,50056,0
+VRAR.US,D,20220630,000000,3.75,4.04,3.7278,3.98,68152,0
+VRAR.US,D,20220701,000000,3.95,4.22,3.7801,4.08,84001,0
+VRAR.US,D,20220705,000000,4.02,4.31,3.91,4.29,56721,0
+VRAR.US,D,20220706,000000,4.32,4.382,4,4.09,43547,0
+VRAR.US,D,20220707,000000,4.08,4.48,4.08,4.46,80763,0
+VRAR.US,D,20220708,000000,4.42,4.6,4.3009,4.5,67282,0
+VRAR.US,D,20220711,000000,4.43,4.4975,4.06,4.11,53050,0
+VRAR.US,D,20220712,000000,4.11,4.39,3.97,4.08,35915,0
+VRAR.US,D,20220713,000000,3.9,4.335,3.9,4.19,40687,0
+VRAR.US,D,20220714,000000,4.19,4.19,4,4.1,20468,0
+VRAR.US,D,20220715,000000,4.16,4.27,4.06,4.19,25181,0
+VRAR.US,D,20220718,000000,4.23,4.65,4.16,4.47,100483,0
+VRAR.US,D,20220719,000000,4.74,5.1,4.5511,4.65,205787,0
+VRAR.US,D,20220720,000000,4.62,4.7999,4.43,4.57,110389,0
+VRAR.US,D,20220721,000000,4.58,4.66,4.4,4.44,50631,0
+VRAR.US,D,20220722,000000,4.45,4.45,4.0205,4.25,75205,0
+VRAR.US,D,20220725,000000,4.31,4.5,4.18,4.22,35157,0
+VRAR.US,D,20220726,000000,4.2,4.2399,4.1001,4.2,27494,0
+VRAR.US,D,20220727,000000,4.22,4.5399,4.22,4.48,57193,0
+VRAR.US,D,20220728,000000,4.46,4.78,4.3142,4.64,55962,0
+VRAR.US,D,20220729,000000,4.64,4.64,4.23,4.4,38948,0
+VRAR.US,D,20220801,000000,4.47,4.6216,4.4568,4.58,49410,0
+VRAR.US,D,20220802,000000,4.69,5.55,4.58,5.23,399828,0
+VRAR.US,D,20220803,000000,5.21,5.9081,5.16,5.46,229645,0
+VRAR.US,D,20220804,000000,5.6,6.52,5.5162,5.83,339295,0
+VRAR.US,D,20220805,000000,5.7,6.32,5.34,5.77,179013,0
+VRAR.US,D,20220808,000000,5.99,6.02,5.44,5.65,90805,0
+VRAR.US,D,20220809,000000,5.76,5.87,5.5,5.78,67076,0
+VRAR.US,D,20220810,000000,6,6.3152,5.82,6.23,148686,0
+VRAR.US,D,20220811,000000,6.41,6.44,6.02,6.18,81506,0
+VRAR.US,D,20220812,000000,6.18,6.5,6.11,6.41,197123,0
+VRAR.US,D,20220815,000000,6.41,6.41,5.81,6.16,167504,0
+VRAR.US,D,20220816,000000,6.05,6.18,5.81,6,95546,0
+VRAR.US,D,20220817,000000,5.96,6.48,5.92,6.25,145765,0
+VRAR.US,D,20220818,000000,6.2,6.72,6.1815,6.46,119322,0
+VRAR.US,D,20220819,000000,6.26,6.29,5.63,5.72,183322,0
+VRAR.US,D,20220822,000000,5.68,5.81,5.23,5.32,191701,0
+VRAR.US,D,20220823,000000,5.35,5.9,5.3,5.78,75064,0
+VRAR.US,D,20220824,000000,5.79,6,5.7397,5.94,52861,0
+VRAR.US,D,20220825,000000,5.95,5.98,5.81,5.9,39249,0
+VRAR.US,D,20220826,000000,5.79,5.91,5.63,5.7,62135,0
+VRAR.US,D,20220829,000000,5.65,5.7832,5.44,5.71,26411,0
+VRAR.US,D,20220830,000000,5.71,5.85,5.2501,5.38,82266,0
+VRAR.US,D,20220831,000000,5.4,5.63,5.39,5.53,47943,0
+VRAR.US,D,20220901,000000,5.39,5.64,5.03,5.3,90874,0
+VRAR.US,D,20220902,000000,5.3,5.74,5.29,5.44,61199,0
+VRAR.US,D,20220906,000000,5.49,5.72,5.37,5.66,75059,0
+VRAR.US,D,20220907,000000,5.78,6.2099,5.625,5.94,129941,0
+VRAR.US,D,20220908,000000,5.79,6.1428,5.67,5.97,68645,0
+VRAR.US,D,20220909,000000,6.05,6.1898,5.84,5.93,125650,0
+VRAR.US,D,20220912,000000,6.12,6.1631,5.55,5.84,119894,0
+VRAR.US,D,20220913,000000,5.81,6.1592,5.5701,5.88,80256,0
+VRAR.US,D,20220914,000000,5.8101,6.1357,5.8001,6.06,160266,0
+VRAR.US,D,20220915,000000,6,6.18,5.9,6.14,184031,0
+VRAR.US,D,20220916,000000,6,6.075,5.77,5.94,265740,0
+VRAR.US,D,20220919,000000,5.86,6.09,5.771,6,191873,0
+VRAR.US,D,20220920,000000,6.06,6.06,5.68,5.92,173320,0
+VRAR.US,D,20220921,000000,5.903,5.98,5.75,5.78,56307,0
+VRAR.US,D,20220922,000000,5.73,5.79,5.5338,5.76,92935,0
+VRAR.US,D,20220923,000000,5.74,5.775,5.5201,5.67,89699,0
+VRAR.US,D,20220926,000000,5.61,5.8,5.52,5.74,40487,0
+VRAR.US,D,20220927,000000,5.75,5.9499,5.6,5.85,32675,0
+VRAR.US,D,20220928,000000,5.85,6.25,5.846,6.1,194207,0
+VRAR.US,D,20220929,000000,5.43,5.7599,5.17,5.21,162529,0
+VRAR.US,D,20220930,000000,5.21,5.5,5.21,5.29,34669,0
+VRAR.US,D,20221003,000000,5.3,5.615,5.1501,5.51,47164,0
+VRAR.US,D,20221004,000000,5.8837,5.8837,5.17,5.46,57578,0
+VRAR.US,D,20221005,000000,5.5899,5.5899,5.1805,5.39,51184,0
+VRAR.US,D,20221006,000000,5.42,5.55,5.2928,5.429,21136,0
+VRAR.US,D,20221007,000000,5.32,5.41,5.2201,5.25,37525,0
+VRAR.US,D,20221010,000000,5.16,5.2477,4.34,4.61,154445,0
+VRAR.US,D,20221011,000000,4.61,4.79,4.46,4.49,42769,0
+VRAR.US,D,20221012,000000,4.47,4.63,4.3,4.37,58603,0
+VRAR.US,D,20221013,000000,4.3,4.5,4.1,4.49,64346,0
+VRAR.US,D,20221014,000000,4.5,4.59,4.38,4.43,22439,0
+VRAR.US,D,20221017,000000,4.38,4.4836,4.135,4.2,58916,0
+VRAR.US,D,20221018,000000,4.28,4.5236,4.2611,4.39,27669,0
+VRAR.US,D,20221019,000000,4.39,4.6,4.3382,4.41,36315,0
+VRAR.US,D,20221020,000000,4.48,4.59,4.4,4.56,44797,0
+VRAR.US,D,20221021,000000,4.54,4.95,4.34,4.95,41652,0
+VRAR.US,D,20221024,000000,4.94,4.9799,4.66,4.84,43111,0
+VRAR.US,D,20221025,000000,4.68,4.98,4.68,4.76,48328,0
+VRAR.US,D,20221026,000000,4.82,5,4.69,4.76,22636,0
+VRAR.US,D,20221027,000000,4.7,5,4.4001,4.96,39654,0
+VRAR.US,D,20221028,000000,5.05,5.05,4.52,4.74,28260,0
+VRAR.US,D,20221031,000000,4.72,4.81,4.4601,4.59,18813,0
+VRAR.US,D,20221101,000000,4.72,4.72,4.3901,4.54,17408,0
+VRAR.US,D,20221102,000000,4.56,4.575,4.21,4.35,44707,0
+VRAR.US,D,20221103,000000,4.26,4.57,4.26,4.33,29329,0
+VRAR.US,D,20221104,000000,4.41,4.45,4.0501,4.17,27248,0
+VRAR.US,D,20221107,000000,4.37,4.71,4.1,4.6,61427,0
+VRAR.US,D,20221108,000000,4.65,4.96,4.52,4.7,50502,0
+VRAR.US,D,20221109,000000,4.68,4.89,4.48,4.55,14839,0
+VRAR.US,D,20221110,000000,4.54,4.88,4.51,4.51,50194,0
+VRAR.US,D,20221111,000000,4.56,4.9,4.51,4.61,49954,0
+VRAR.US,D,20221114,000000,4.61,4.82,4.585,4.8,54836,0
+VRAR.US,D,20221115,000000,4.97,5.2182,4.49,4.57,88450,0
+VRAR.US,D,20221116,000000,4.5,4.71,4.4,4.46,46656,0
+VRAR.US,D,20221117,000000,4.47,4.62,4.36,4.36,27273,0
+VRAR.US,D,20221118,000000,4.5,4.55,4.32,4.35,23538,0
+VRAR.US,D,20221121,000000,4.5,4.57,4.33,4.46,24748,0
+VRAR.US,D,20221122,000000,4.32,4.52,4.2838,4.36,28685,0
+VRAR.US,D,20221123,000000,4.2838,4.74,4.2672,4.43,21795,0
+VRAR.US,D,20221125,000000,4.47,4.6317,4.47,4.53,7306,0
+VRAR.US,D,20221128,000000,4.23,4.83,4.23,4.4,53254,0
+VRAR.US,D,20221129,000000,4.36,4.715,4.36,4.54,37660,0
+VRAR.US,D,20221130,000000,4.44,4.72,4.44,4.6,37185,0
+VRAR.US,D,20221201,000000,4.56,4.9,4.56,4.87,36072,0
+VRAR.US,D,20221202,000000,4.86,4.86,4.51,4.72,34897,0
+VRAR.US,D,20221205,000000,4.54,4.74,4.34,4.48,41391,0
+VRAR.US,D,20221206,000000,4.44,4.48,4.32,4.35,21410,0
+VRAR.US,D,20221207,000000,4.31,4.36,4.0966,4.17,29743,0
+VRAR.US,D,20221208,000000,4.14,4.405,4.14,4.35,23642,0
+VRAR.US,D,20221209,000000,4.31,4.4,4.1597,4.27,18924,0
+VRAR.US,D,20221212,000000,4.24,4.44,3.98,3.98,43367,0
+VRAR.US,D,20221213,000000,4.17,4.24,3.97,3.97,31026,0
+VRAR.US,D,20221214,000000,3.96,4.206,3.56,3.75,127217,0
+VRAR.US,D,20221215,000000,3.76,3.98,3.61,3.98,64144,0
+VRAR.US,D,20221216,000000,4,4.18,3.57,3.57,127841,0
+VRAR.US,D,20221219,000000,3.52,3.6,3.31,3.54,77913,0
+VRAR.US,D,20221220,000000,3.4,3.815,3.4,3.67,52571,0
+VRAR.US,D,20221221,000000,3.62,3.813,3.51,3.56,39860,0
+VRAR.US,D,20221222,000000,3.48,3.545,3.26,3.28,137111,0
+VRAR.US,D,20221223,000000,3.3725,3.51,3.01,3.02,95860,0
+VRAR.US,D,20221227,000000,3,3.11,2.7,2.72,153355,0
+VRAR.US,D,20221228,000000,2.75,2.94,2.5,2.65,126559,0
+VRAR.US,D,20221229,000000,2.65,2.8853,2.6139,2.85,53401,0
+VRAR.US,D,20221230,000000,2.84,3.03,2.71,3.03,75343,0
+VRAR.US,D,20230103,000000,3.07,3.1,2.87,2.91,22106,0
+VRAR.US,D,20230104,000000,2.93,2.93,2.7429,2.81,22687,0
+VRAR.US,D,20230105,000000,2.77,2.8999,2.77,2.83,15704,0
+VRAR.US,D,20230106,000000,2.79,2.9399,2.7899,2.85,21831,0
+VRAR.US,D,20230109,000000,2.9,3.45,2.85,3.41,90519,0
+VRAR.US,D,20230110,000000,3.4,3.5,3.337,3.4699,31729,0
+VRAR.US,D,20230111,000000,3.59,3.75,3.48,3.5,59245,0
+VRAR.US,D,20230112,000000,3.57,3.68,3.45,3.67,28600,0
+VRAR.US,D,20230113,000000,3.6,3.71,3.5,3.55,34645,0
+VRAR.US,D,20230117,000000,3.57,3.8,3.57,3.76,37210,0
+VRAR.US,D,20230118,000000,3.66,3.77,3.36,3.46,73317,0
+VRAR.US,D,20230119,000000,3.32,3.6,3.23,3.3,48472,0
+VRAR.US,D,20230120,000000,3.54,3.57,3.2938,3.49,44396,0
+VRAR.US,D,20230123,000000,3.54,3.8,3.5,3.74,39891,0
+VRAR.US,D,20230124,000000,3.78,3.78,3.56,3.65,21076,0
+VRAR.US,D,20230125,000000,3.5858,3.61,3.4101,3.42,62101,0
+VRAR.US,D,20230126,000000,3.59,3.59,3.36,3.39,34378,0
+VRAR.US,D,20230127,000000,3.31,4.3,3.31,4.04,272203,0
+VRAR.US,D,20230130,000000,4.08,4.66,4.0646,4.4,263750,0
+VRAR.US,D,20230131,000000,4.4,4.69,4.22,4.5,183759,0
+VRAR.US,D,20230201,000000,4.62,4.67,4.37,4.59,75699,0
+VRAR.US,D,20230202,000000,4.67,4.9,4.5,4.71,139559,0
+VRAR.US,D,20230203,000000,4.71,5.29,4.44,5.08,309564,0
+VRAR.US,D,20230206,000000,5.01,5.7602,5.01,5.29,205524,0
+VRAR.US,D,20230207,000000,5.6,6.9,5.35,5.86,2235341,0
+VRAR.US,D,20230208,000000,5.68,6.574,5.6623,6.38,474363,0
+VRAR.US,D,20230209,000000,6.38,6.491,5.33,5.69,309409,0
+VRAR.US,D,20230210,000000,5.52,5.6744,5.3201,5.49,54597,0
+VRAR.US,D,20230213,000000,5.45,5.54,5.18,5.47,69209,0
+VRAR.US,D,20230214,000000,5.51,5.52,4.9,5.245,128218,0
+VRAR.US,D,20230215,000000,5.33,5.3499,4.91,5.13,86117,0
+VRAR.US,D,20230216,000000,4.99,4.99,4.55,4.585,180449,0
+VRAR.US,D,20230217,000000,4.44,4.45,4.2145,4.32,100161,0
+VRAR.US,D,20230221,000000,4.2,4.33,4.01,4.15,63607,0
+VRAR.US,D,20230222,000000,4.1,4.27,4.012,4.14,66375,0
+VRAR.US,D,20230223,000000,4.1,4.18,3.95,3.95,63789,0
+VRAR.US,D,20230224,000000,3.9,4.04,3.83,3.91,38429,0
+VRAR.US,D,20230227,000000,4.3138,4.3899,3.96,4.24,652673,0
+VRAR.US,D,20230228,000000,4.28,4.33,4.0575,4.1,75291,0
+VRAR.US,D,20230301,000000,4.05,4.15,3.82,3.86,162500,0
+VRAR.US,D,20230302,000000,3.82,3.91,3.75,3.85,38711,0
+VRAR.US,D,20230303,000000,3.85,4.25,3.85,4.2,83116,0
+VRAR.US,D,20230306,000000,4.05,4.2713,4.03,4.06,44592,0
+VRAR.US,D,20230307,000000,4.06,4.2,4.04,4.17,26825,0
+VRAR.US,D,20230308,000000,4.121,4.18,4.03,4.16,22865,0
+VRAR.US,D,20230309,000000,4.11,4.11,3.7081,3.77,84834,0
+VRAR.US,D,20230310,000000,3.82,3.8932,3.375,3.49,97789,0
+VRAR.US,D,20230313,000000,3.37,3.7,3.35,3.7,50459,0
+VRAR.US,D,20230314,000000,3.76,3.85,3.51,3.57,54168,0
+VRAR.US,D,20230315,000000,3.5,3.76,3.4,3.71,43136,0
+VRAR.US,D,20230316,000000,3.65,4.03,3.5901,4.02,52749,0
+VRAR.US,D,20230317,000000,3.97,4.05,3.7978,3.98,37717,0
+VRAR.US,D,20230320,000000,3.92,4.03,3.74,3.8,16821,0
+VRAR.US,D,20230321,000000,3.78,3.94,3.7268,3.87,13299,0
+VRAR.US,D,20230322,000000,3.83,3.91,3.71,3.83,22451,0
+VRAR.US,D,20230323,000000,3.79,3.9679,3.69,3.7,26300,0
+VRAR.US,D,20230324,000000,3.61,3.7,3.58,3.67,22398,0
+VRAR.US,D,20230327,000000,3.6,3.75,3.5171,3.61,33350,0
+VRAR.US,D,20230328,000000,3.55,3.71,3.5287,3.63,23439,0
+VRAR.US,D,20230329,000000,3.58,3.8,3.58,3.72,18965,0
+VRAR.US,D,20230330,000000,3.84,4.09,3.71,3.88,32606,0
+VRAR.US,D,20230331,000000,3.6601,3.93,3.6601,3.76,18766,0
+VRAR.US,D,20230403,000000,3.7,4.22,3.7,4.1,124714,0
+VRAR.US,D,20230404,000000,4.05,4.33,4.0202,4.2,109974,0
+VRAR.US,D,20230405,000000,4.2699,4.4114,4.19,4.37,198833,0
+VRAR.US,D,20230406,000000,4.27,4.3799,4.13,4.23,76065,0
+VRAR.US,D,20230410,000000,4.14,4.28,4.14,4.2,12718,0
+VRAR.US,D,20230411,000000,4.18,4.28,4.18,4.26,39512,0
+VRAR.US,D,20230412,000000,4.15,4.24,4.095,4.24,27978,0
+VRAR.US,D,20230413,000000,4.19,4.35,4.1601,4.32,22498,0
+VRAR.US,D,20230414,000000,4.26,4.3001,4.14,4.2,8002,0
+VRAR.US,D,20230417,000000,4.16,4.2551,4.0401,4.14,22397,0
+VRAR.US,D,20230418,000000,4.04,4.1,3.85,4,38298,0
+VRAR.US,D,20230419,000000,3.91,4,3.8217,3.98,11103,0
+VRAR.US,D,20230420,000000,3.86,4,3.85,3.87,20751,0
+VRAR.US,D,20230421,000000,3.85,3.98,3.85,3.95,17929,0
+VRAR.US,D,20230424,000000,3.78,3.9245,3.78,3.86,37974,0
+VRAR.US,D,20230425,000000,3.93,4.1,3.89,4,40664,0
+VRAR.US,D,20230426,000000,4,4.3,3.9501,3.99,62184,0
+VRAR.US,D,20230427,000000,4.075,4.25,3.93,4.24,57019,0
+VRAR.US,D,20230428,000000,4.18,4.3,4.01,4.11,79843,0
+VRAR.US,D,20230501,000000,4.0939,4.2999,4.05,4.12,36335,0
+VRAR.US,D,20230502,000000,4.14,4.2899,4.06,4.1,20361,0
+VRAR.US,D,20230503,000000,3.9984,4.15,3.9984,4.08,16151,0
+VRAR.US,D,20230504,000000,4.07,4.25,4.06,4.14,35224,0
+VRAR.US,D,20230505,000000,4.095,4.34,4.02,4.1,23621,0
+VRAR.US,D,20230508,000000,4.06,4.29,3.9,3.95,44107,0
+VRAR.US,D,20230509,000000,3.96,4.0456,3.8501,4.03,23550,0
+VRAR.US,D,20230510,000000,4.04,4.2,3.95,4.07,35363,0
+VRAR.US,D,20230511,000000,4.02,4.08,3.9101,3.94,24827,0
+VRAR.US,D,20230512,000000,3.85,4.01,3.85,4.01,15904,0
+VRAR.US,D,20230515,000000,3.9,4.195,3.9,4.08,24370,0
+VRAR.US,D,20230516,000000,4.08,4.15,3.88,3.89,44615,0
+VRAR.US,D,20230517,000000,3.8,4,3.8,3.99,23275,0
+VRAR.US,D,20230518,000000,3.91,3.95,3.75,3.81,39863,0
+VRAR.US,D,20230519,000000,3.81,3.95,3.79,3.88,18918,0
+VRAR.US,D,20230522,000000,3.83,4,3.75,3.95,23124,0
+VRAR.US,D,20230523,000000,4.025,4.2892,3.84,4.05,73639,0
+VRAR.US,D,20230524,000000,4,4.2001,3.81,4.16,57265,0
+VRAR.US,D,20230525,000000,4.15,4.45,4.1062,4.2,133718,0
+VRAR.US,D,20230526,000000,4.33,4.75,4.28,4.66,228433,0
+VRAR.US,D,20230530,000000,5.08,6,4.912,5.68,1772408,0
+VRAR.US,D,20230531,000000,5.44,5.99,4.86,4.94,625754,0
+VRAR.US,D,20230601,000000,5,5.4,4.98,5.25,304230,0
+VRAR.US,D,20230602,000000,5.35,5.48,4.93,5.07,293655,0
+VRAR.US,D,20230605,000000,5.39,5.87,4.27,4.525,1390848,0
+VRAR.US,D,20230606,000000,4.35,4.68,4.18,4.27,379036,0
+VRAR.US,D,20230607,000000,4.36,4.57,4,4.04,156864,0
+VRAR.US,D,20230608,000000,4,4.23,3.9184,4.14,70221,0
+VRAR.US,D,20230609,000000,4.1,4.18,3.9001,3.97,93358,0
+VRAR.US,D,20230612,000000,3.98,4.13,3.915,4.03,57100,0
+VRAR.US,D,20230613,000000,4.1,4.1,3.91,3.98,74653,0
+VRAR.US,D,20230614,000000,4.03,4.05,3.94,3.94,64602,0
+VRAR.US,D,20230615,000000,3.95,4.19,3.95,3.99,92663,0
+VRAR.US,D,20230616,000000,3.9591,4.16,3.952,4.01,150636,0
+VRAR.US,D,20230620,000000,3.96,4,3.73,3.77,135852,0
+VRAR.US,D,20230621,000000,3.74,3.87,3.57,3.6,94933,0
+VRAR.US,D,20230622,000000,3.65,3.82,3.6201,3.69,52689,0
+VRAR.US,D,20230623,000000,3.74,3.79,3.611,3.73,73059,0
+VRAR.US,D,20230626,000000,3.96,3.99,3.76,3.87,131274,0
+VRAR.US,D,20230627,000000,3.73,3.93,3.62,3.65,64164,0
+VRAR.US,D,20230628,000000,3.65,3.74,3.59,3.65,97257,0
+VRAR.US,D,20230629,000000,3.6,3.8599,3.258,3.45,284908,0
+VRAR.US,D,20230630,000000,3.45,3.6,3.42,3.56,51625,0
+VRAR.US,D,20230703,000000,3.6,3.84,3.56,3.79,41956,0
+VRAR.US,D,20230705,000000,3.8,3.9,3.71,3.87,50424,0
+VRAR.US,D,20230706,000000,3.84,3.84,3.6526,3.71,25425,0
+VRAR.US,D,20230707,000000,3.69,3.8599,3.69,3.77,22081,0
+VRAR.US,D,20230710,000000,3.8,3.89,3.77,3.85,20674,0
+VRAR.US,D,20230711,000000,3.86,3.91,3.83,3.91,31019,0
+VRAR.US,D,20230712,000000,3.94,4.02,3.8685,4.01,26673,0
+VRAR.US,D,20230713,000000,4.09,4.09,3.86,3.86,38686,0
+VRAR.US,D,20230714,000000,3.974,4.09,3.86,3.91,30637,0
+VRAR.US,D,20230717,000000,3.83,4.03,3.6901,3.75,84844,0
+VRAR.US,D,20230718,000000,3.71,4.09,3.71,3.89,64127,0
+VRAR.US,D,20230719,000000,3.86,3.91,3.74,3.79,35329,0
+VRAR.US,D,20230720,000000,3.802,3.95,3.74,3.77,14878,0
+VRAR.US,D,20230721,000000,3.84,3.84,3.55,3.55,42916,0
+VRAR.US,D,20230724,000000,3.55,3.93,3.55,3.7,60698,0
+VRAR.US,D,20230725,000000,3.79,3.88,3.5701,3.65,14166,0
+VRAR.US,D,20230726,000000,3.6,3.78,3.6,3.73,11395,0
+VRAR.US,D,20230727,000000,3.75,3.75,3.52,3.52,32977,0
+VRAR.US,D,20230728,000000,3.65,3.713,3.55,3.62,14065,0
+VRAR.US,D,20230731,000000,3.66,3.7742,3.66,3.71,8023,0
+VRAR.US,D,20230801,000000,3.62,3.68,3.5502,3.62,16092,0
+VRAR.US,D,20230802,000000,3.48,3.65,3.4571,3.58,49344,0
+VRAR.US,D,20230803,000000,3.45,3.5799,3.4,3.45,69742,0
+VRAR.US,D,20230804,000000,3.57,3.57,3.2,3.23,98009,0
+VRAR.US,D,20230807,000000,3.24,3.4153,3.07,3.08,42099,0
+VRAR.US,D,20230808,000000,3.04,3.18,2.91,2.98,82013,0
+VRAR.US,D,20230809,000000,3.07,3.2,2.95,2.99,71709,0
+VRAR.US,D,20230810,000000,3,3.08,2.9056,2.95,22750,0
+VRAR.US,D,20230811,000000,2.95,3.2,2.925,3.1,76381,0
+VRAR.US,D,20230814,000000,3.05,3.2799,3.02,3.24,50542,0
+VRAR.US,D,20230815,000000,3.2,3.24,3.14,3.24,24980,0
+VRAR.US,D,20230816,000000,3.27,3.33,2.9601,3.02,33921,0
+VRAR.US,D,20230817,000000,3.04,3.2115,2.93,2.96,25309,0
+VRAR.US,D,20230818,000000,2.99,3.0272,2.832,2.96,38389,0
+VRAR.US,D,20230821,000000,2.9001,2.96,2.84,2.96,47460,0
+VRAR.US,D,20230822,000000,2.94,3.21,2.94,3.09,48141,0
+VRAR.US,D,20230823,000000,3.05,3.1516,2.85,2.895,45028,0
+VRAR.US,D,20230824,000000,3.21,3.95,2.84,3.05,1325780,0
+VRAR.US,D,20230825,000000,3.04,3.045,2.84,3,101720,0
+VRAR.US,D,20230828,000000,3.09,3.32,3.01,3.28,88865,0
+VRAR.US,D,20230829,000000,3.28,3.35,3.2,3.35,35802,0
+VRAR.US,D,20230830,000000,3.28,3.335,3.15,3.24,27484,0
+VRAR.US,D,20230831,000000,3.2,3.3426,3.2,3.28,28807,0
+VRAR.US,D,20230901,000000,3.34,3.3865,3.082,3.24,36945,0
+VRAR.US,D,20230905,000000,3.15,3.29,3.1129,3.2,65445,0
+VRAR.US,D,20230906,000000,3.25,3.3,3.16,3.28,36298,0
+VRAR.US,D,20230907,000000,3.2299,3.3107,3.15,3.2,31501,0
+VRAR.US,D,20230908,000000,3.2,3.38,3.19,3.32,52283,0
+VRAR.US,D,20230911,000000,3.33,3.42,3.24,3.31,65085,0
+VRAR.US,D,20230912,000000,3.08,3.37,3.08,3.25,27327,0
+VRAR.US,D,20230913,000000,3.25,3.2899,3.14,3.26,16924,0
+VRAR.US,D,20230914,000000,3.3,3.46,3.21,3.28,52690,0
+VRAR.US,D,20230915,000000,3.28,3.3,3.09,3.13,31770,0
+VRAR.US,D,20230918,000000,3.08,3.1275,2.81,2.9,138990,0
+VRAR.US,D,20230919,000000,2.85,2.89,2.4695,2.49,152158,0
+VRAR.US,D,20230920,000000,2.5,2.88,2.5,2.82,92632,0
+VRAR.US,D,20230921,000000,2.82,2.8894,2.63,2.68,97399,0
+VRAR.US,D,20230922,000000,2.67,2.9599,2.67,2.9,39200,0
+VRAR.US,D,20230925,000000,2.96,3.34,2.94,3.27,97693,0
+VRAR.US,D,20230926,000000,3.18,3.2999,3.15,3.25,117669,0
+VRAR.US,D,20230927,000000,3.21,3.4099,3.21,3.35,68921,0
+VRAR.US,D,20230928,000000,3.3,3.4099,3.19,3.25,467126,0
+VRAR.US,D,20230929,000000,1.78,1.94,1.75,1.84,1261590,0
+VRAR.US,D,20231002,000000,1.62,1.76,1.52,1.56,329288,0
+VRAR.US,D,20231003,000000,1.52,1.552,1.3719,1.4,236333,0
+VRAR.US,D,20231004,000000,1.38,1.38,1.3,1.335,161706,0
+VRAR.US,D,20231005,000000,1.35,1.35,1.27,1.27,103430,0
+VRAR.US,D,20231006,000000,1.25,1.34,1.22,1.29,57869,0
+VRAR.US,D,20231009,000000,1.25,1.2899,1.2,1.24,80629,0
+VRAR.US,D,20231010,000000,1.23,1.3563,1.23,1.28,36665,0
+VRAR.US,D,20231011,000000,1.2804,1.34,1.2618,1.27,26916,0
+VRAR.US,D,20231012,000000,1.29,1.31,1.225,1.25,25184,0
+VRAR.US,D,20231013,000000,1.23,1.29,1.23,1.24,15026,0
+VRAR.US,D,20231016,000000,1.25,1.289,1.2,1.2,43807,0
+VRAR.US,D,20231017,000000,1.21,1.25,1.2,1.2,45062,0
+VRAR.US,D,20231018,000000,1.18,1.2096,1.1,1.13,112098,0
+VRAR.US,D,20231019,000000,1.11,1.13,1.05,1.08,63034,0
+VRAR.US,D,20231020,000000,1.09,1.09,0.975,0.993,76768,0
+VRAR.US,D,20231023,000000,0.995,1.06,0.93,0.9602,46333,0
+VRAR.US,D,20231024,000000,0.95,1,0.86,0.91,96938,0
+VRAR.US,D,20231025,000000,0.8827,0.9774,0.8827,0.9025,16826,0
+VRAR.US,D,20231026,000000,0.9106,0.99,0.9102,0.9137,27147,0
+VRAR.US,D,20231027,000000,0.99,0.99,0.9357,0.9357,36993,0
+VRAR.US,D,20231030,000000,0.9197,0.9683,0.9191,0.96,3293,0
+VRAR.US,D,20231031,000000,0.94,0.99,0.93,0.94,14801,0
+VRAR.US,D,20231101,000000,0.94,1.11,0.94,1.06,117679,0
+VRAR.US,D,20231102,000000,1.06,1.21,1.05,1.17,57673,0
+VRAR.US,D,20231103,000000,1.17,1.271,1.1547,1.2,53170,0
+VRAR.US,D,20231106,000000,1.18,1.3,1.18,1.2,82896,0
+VRAR.US,D,20231107,000000,1.26,1.31,1.223,1.26,108137,0
+VRAR.US,D,20231108,000000,1.26,1.29,1.22,1.29,44198,0
+VRAR.US,D,20231109,000000,1.28,1.3099,1.23,1.25,27876,0
+VRAR.US,D,20231110,000000,1.23,1.26,1.1581,1.2,25323,0
+VRAR.US,D,20231113,000000,1.19,1.19,1.1299,1.17,9988,0
+VRAR.US,D,20231114,000000,1.15,1.27,1.15,1.24,23428,0
+VRAR.US,D,20231115,000000,1.23,1.25,1.13,1.17,54603,0
+VRAR.US,D,20231116,000000,1.24,1.24,1.1,1.14,16204,0
+VRAR.US,D,20231117,000000,1.1899,1.1929,1.0436,1.12,48045,0
+VRAR.US,D,20231120,000000,1.15,1.34,1.14,1.24,241508,0
+VRAR.US,D,20231121,000000,1.238,1.335,1.2,1.22,142192,0
+VRAR.US,D,20231122,000000,1.27,1.35,1.205,1.29,75831,0
+VRAR.US,D,20231124,000000,1.3532,1.3532,1.275,1.29,28238,0
+VRAR.US,D,20231127,000000,1.2101,1.38,1.2101,1.32,62736,0
+VRAR.US,D,20231128,000000,1.28,1.437,1.28,1.4,45925,0
+VRAR.US,D,20231129,000000,1.4,1.4999,1.32,1.35,64523,0
+VRAR.US,D,20231130,000000,1.32,1.38,1.28,1.29,43376,0
+VRAR.US,D,20231201,000000,1.36,1.47,1.34,1.34,49306,0
+VRAR.US,D,20231204,000000,1.32,1.4499,1.32,1.37,41886,0
+VRAR.US,D,20231205,000000,1.35,1.42,1.35,1.35,26224,0
+VRAR.US,D,20231206,000000,1.33,1.41,1.31,1.31,57680,0
+VRAR.US,D,20231207,000000,1.3499,1.3701,1.28,1.3,41624,0
+VRAR.US,D,20231208,000000,1.28,1.36,1.28,1.34,10802,0
+VRAR.US,D,20231211,000000,1.28,1.3499,1.28,1.32,27599,0
+VRAR.US,D,20231212,000000,1.34,1.45,1.3,1.42,67237,0
+VRAR.US,D,20231213,000000,1.41,1.44,1.1079,1.13,289377,0
+VRAR.US,D,20231214,000000,1.18,1.25,1.1567,1.2,67937,0
+VRAR.US,D,20231215,000000,1.2,1.29,1.18,1.25,57172,0
+VRAR.US,D,20231218,000000,1.25,1.33,1.25,1.27,53408,0
+VRAR.US,D,20231219,000000,1.24,1.25,1.18,1.2,55825,0
+VRAR.US,D,20231220,000000,1.21,1.23,1.16,1.18,39813,0
+VRAR.US,D,20231221,000000,1.19,1.2,1.1,1.16,75039,0
+VRAR.US,D,20231222,000000,1.13,1.25,1.05,1.18,82577,0
+VRAR.US,D,20231226,000000,1.21,1.24,1.19,1.19,78866,0
+VRAR.US,D,20231227,000000,1.2,1.23,1.16,1.2,22026,0
+VRAR.US,D,20231228,000000,1.2,1.2,1.13,1.16,22701,0
+VRAR.US,D,20231229,000000,1.13,1.1857,1.0616,1.13,89048,0
+VRAR.US,D,20240102,000000,1.16,1.1727,1.1,1.15,42023,0
+VRAR.US,D,20240103,000000,1.15,1.16,1.0902,1.15,17435,0
+VRAR.US,D,20240104,000000,1.1141,1.2,1.1141,1.17,45688,0
+VRAR.US,D,20240105,000000,1.17,1.2293,1.1602,1.2,34586,0
+VRAR.US,D,20240108,000000,1.2,1.66,1.2,1.64,325999,0
+VRAR.US,D,20240109,000000,1.58,1.73,1.47,1.655,313774,0
+VRAR.US,D,20240110,000000,1.65,1.678,1.52,1.54,41268,0
+VRAR.US,D,20240111,000000,1.5,1.51,1.31,1.33,67510,0
+VRAR.US,D,20240112,000000,1.31,1.37,1.26,1.37,61553,0
+VRAR.US,D,20240116,000000,1.45,1.4501,1.32,1.36,40082,0
+VRAR.US,D,20240117,000000,1.35,1.35,1.21,1.23,45236,0
+VRAR.US,D,20240118,000000,1.27,1.3672,1.27,1.29,38515,0
+VRAR.US,D,20240119,000000,1.29,1.29,1.16,1.26,44249,0
+VRAR.US,D,20240122,000000,1.25,1.32,1.2301,1.28,21466,0
+VRAR.US,D,20240123,000000,1.3,1.3114,1.28,1.29,12241,0
+VRAR.US,D,20240124,000000,1.25,1.32,1.25,1.31,19928,0
+VRAR.US,D,20240125,000000,1.3,1.31,1.29,1.29,14899,0
+VRAR.US,D,20240126,000000,1.29,1.3696,1.26,1.33,58153,0
+VRAR.US,D,20240129,000000,1.33,1.428,1.28,1.35,37746,0
+VRAR.US,D,20240130,000000,1.3,1.35,1.2499,1.25,27848,0
+VRAR.US,D,20240131,000000,1.24,1.31,1.15,1.15,43162,0
+VRAR.US,D,20240201,000000,1.15,1.2384,1.11,1.1183,32221,0
+VRAR.US,D,20240202,000000,1.17,1.265,1.14,1.23,33300,0
+VRAR.US,D,20240205,000000,1.2,1.2899,1.18,1.2136,52088,0
+VRAR.US,D,20240206,000000,1.22,1.2599,1.14,1.16,23834,0
+VRAR.US,D,20240207,000000,1.13,1.22,1.13,1.16,22009,0
+VRAR.US,D,20240208,000000,1.1602,1.2499,1.12,1.19,44342,0
+VRAR.US,D,20240209,000000,1.225,1.299,1.2021,1.215,87385,0
+VRAR.US,D,20240212,000000,1.29,1.335,1.21,1.22,90630,0
+VRAR.US,D,20240213,000000,1.24,1.2666,1.1,1.12,118330,0
+VRAR.US,D,20240214,000000,1.11,1.22,1.11,1.21,55277,0
+VRAR.US,D,20240215,000000,1.37,1.38,1.24,1.35,184141,0
+VRAR.US,D,20240216,000000,1.36,1.6399,1.2,1.52,250044,0
+VRAR.US,D,20240220,000000,1.48,1.5024,1.354,1.41,77668,0
+VRAR.US,D,20240221,000000,1.42,1.42,1.36,1.39,26415,0
+VRAR.US,D,20240222,000000,1.42,1.49,1.4183,1.47,40616,0
+VRAR.US,D,20240223,000000,1.5,1.5413,1.425,1.48,61148,0
+VRAR.US,D,20240226,000000,1.55,1.55,1.41,1.47,36894,0
+VRAR.US,D,20240227,000000,1.64,1.64,1.48,1.59,228266,0
+VRAR.US,D,20240228,000000,1.65,1.65,1.52,1.592,119681,0
+VRAR.US,D,20240229,000000,1.58,1.61,1.53,1.54,55017,0
+VRAR.US,D,20240301,000000,1.56,1.575,1.4101,1.43,56538,0
+VRAR.US,D,20240304,000000,1.4,1.49,1.36,1.38,34113,0
+VRAR.US,D,20240305,000000,1.42,1.4782,1.3601,1.44,36821,0
+VRAR.US,D,20240306,000000,1.43,1.49,1.3669,1.42,38878,0
+VRAR.US,D,20240307,000000,1.43,1.46,1.4,1.41,11094,0
+VRAR.US,D,20240308,000000,1.42,1.51,1.36,1.42,42647,0
+VRAR.US,D,20240311,000000,1.4,1.43,1.35,1.35,20046,0
+VRAR.US,D,20240312,000000,1.33,1.37,1.27,1.28,29251,0
+VRAR.US,D,20240313,000000,1.29,1.3299,1.27,1.27,26554,0
+VRAR.US,D,20240314,000000,1.31,1.31,1.25,1.28,20735,0
+VRAR.US,D,20240315,000000,1.26,1.31,1.14,1.22,94037,0
+VRAR.US,D,20240318,000000,1.22,1.32,1.16,1.24,37083,0
+VRAR.US,D,20240319,000000,1.26,1.3,1.224,1.25,17805,0
+VRAR.US,D,20240320,000000,1.26,1.3199,1.22,1.25,16650,0
+VRAR.US,D,20240321,000000,1.24,1.3,1.2,1.21,30316,0
+VRAR.US,D,20240322,000000,1.22,1.24,1.1806,1.2,16101,0
+VRAR.US,D,20240325,000000,1.21,1.2375,1.17,1.2,7694,0
+VRAR.US,D,20240326,000000,1.18,1.2472,1.18,1.21,11931,0
+VRAR.US,D,20240327,000000,1.25,1.25,1.12,1.17,24712,0
+VRAR.US,D,20240328,000000,1.12,1.17,1.12,1.12,37253,0
+VRAR.US,D,20240401,000000,1.17,1.25,1.14,1.22,34295,0
+VRAR.US,D,20240402,000000,1.21,1.26,1.15,1.16,28054,0
+VRAR.US,D,20240403,000000,1.17,1.24,1.17,1.24,15856,0
+VRAR.US,D,20240404,000000,1.22,1.2699,1.18,1.19,14880,0
+VRAR.US,D,20240405,000000,1.19,1.26,1.17,1.24,7505,0
+VRAR.US,D,20240408,000000,1.26,1.26,1.2,1.25,11285,0
+VRAR.US,D,20240409,000000,1.25,1.26,1.23,1.26,5999,0
+VRAR.US,D,20240410,000000,1.23,1.26,1.16,1.1999,19384,0
+VRAR.US,D,20240411,000000,1.19,1.27,1.19,1.23,20707,0
+VRAR.US,D,20240412,000000,1.23,1.2499,1.17,1.17,17306,0
+VRAR.US,D,20240415,000000,1.18,1.22,1.11,1.17,27546,0
+VRAR.US,D,20240416,000000,1.185,1.21,1.16,1.19,24481,0
+VRAR.US,D,20240417,000000,1.18,1.18,1.15,1.15,16649,0
+VRAR.US,D,20240418,000000,1.145,1.18,1.0201,1.15,64906,0
+VRAR.US,D,20240419,000000,1.15,1.17,1.07,1.1,47163,0
+VRAR.US,D,20240422,000000,1.09,1.1399,1.06,1.08,28071,0
+VRAR.US,D,20240423,000000,1.1,1.17,1.04,1.1,22018,0
+VRAR.US,D,20240424,000000,1.13,1.16,1.11,1.16,17122,0
+VRAR.US,D,20240425,000000,1.15,1.19,1.1,1.11,13834,0
+VRAR.US,D,20240426,000000,1.11,1.161,1.1,1.11,12416,0
+VRAR.US,D,20240429,000000,1.1,1.15,1.1,1.14,10065,0
+VRAR.US,D,20240430,000000,1.17,1.2,1.15,1.16,50358,0
+VRAR.US,D,20240501,000000,1.18,1.21,1.15,1.17,8475,0
+VRAR.US,D,20240502,000000,1.2,1.2,1.11,1.19,15039,0
+VRAR.US,D,20240503,000000,1.19,1.22,1.14,1.14,31666,0
+VRAR.US,D,20240506,000000,1.16,1.25,1.11,1.18,20853,0
+VRAR.US,D,20240507,000000,1.23,1.23,1.155,1.18,20964,0
+VRAR.US,D,20240508,000000,1.17,1.2465,1.11,1.11,20470,0
+VRAR.US,D,20240509,000000,1.13,1.25,1.1199,1.16,25430,0
+VRAR.US,D,20240510,000000,1.15,1.21,1.13,1.14,10622,0
+VRAR.US,D,20240513,000000,1.14,1.19,1.14,1.18,20065,0
+VRAR.US,D,20240514,000000,1.15,1.24,1.148,1.165,57219,0
+VRAR.US,D,20240515,000000,1.21,1.2499,1.11,1.13,111910,0
+VRAR.US,D,20240516,000000,1.07,1.17,1.07,1.16,34649,0
+VRAR.US,D,20240517,000000,1.15,1.2,1.1,1.18,39585,0
+VRAR.US,D,20240520,000000,1.17,1.18,1.05,1.06,113621,0
+VRAR.US,D,20240521,000000,1.0948,1.125,0.99,1.05,125963,0
+VRAR.US,D,20240522,000000,1.098,1.14,1.047,1.09,40045,0
+VRAR.US,D,20240523,000000,1.0927,1.13,1.0303,1.1,17889,0
+VRAR.US,D,20240524,000000,1.0899,1.1088,1.01,1.08,41556,0
+VRAR.US,D,20240528,000000,1.08,1.11,1.03,1.06,12206,0
+VRAR.US,D,20240529,000000,1,1.1,0.99,1.1,36856,0
+VRAR.US,D,20240530,000000,1.1,1.13,1.0114,1.06,50517,0
+VRAR.US,D,20240531,000000,1.17,1.17,1.0595,1.1,10248,0
+VRAR.US,D,20240603,000000,1.13,1.13,1.0562,1.13,3647,0
+VRAR.US,D,20240604,000000,1.08,1.16,0.93,1.0401,41067,0
+VRAR.US,D,20240605,000000,1.03,1.08,1,1.07,42469,0
+VRAR.US,D,20240606,000000,1.07,1.1305,1.0694,1.12,56563,0
+VRAR.US,D,20240607,000000,1.1258,1.14,1.1,1.12,45702,0
+VRAR.US,D,20240610,000000,1.1,1.16,1.077,1.13,63684,0
+VRAR.US,D,20240611,000000,1.15,1.1526,1.0743,1.12,10841,0
+VRAR.US,D,20240612,000000,1.1,1.14,1.08,1.1118,17795,0
+VRAR.US,D,20240613,000000,1.1,1.17,1.09,1.1,13519,0
+VRAR.US,D,20240614,000000,1.07,1.14,1.07,1.11,26895,0
+VRAR.US,D,20240617,000000,1.1,1.13,1.1,1.12,12567,0
+VRAR.US,D,20240618,000000,1.1,1.15,1.1,1.1,30012,0
+VRAR.US,D,20240620,000000,1.12,1.12,1.06,1.06,16228,0
+VRAR.US,D,20240621,000000,1.0899,1.0899,1.01,1.04,104141,0
+VRAR.US,D,20240624,000000,1.05,1.0562,1,1.02,13439,0
+VRAR.US,D,20240625,000000,1,1.02,0.96,1,46698,0
+VRAR.US,D,20240626,000000,0.99,1.03,0.99,1,5143,0
+VRAR.US,D,20240627,000000,1.02,1.07,1.01,1.06,41618,0
+VRAR.US,D,20240628,000000,1.05,1.08,1.0101,1.02,51568,0
+VRAR.US,D,20240701,000000,1.01,1.06,0.96,1,17333,0
+VRAR.US,D,20240702,000000,1,1.01,0.982,0.982,33530,0
+VRAR.US,D,20240703,000000,1.01,1.02,0.99,1,21659,0
+VRAR.US,D,20240705,000000,1.02,1.02,0.98,1,19620,0
+VRAR.US,D,20240708,000000,1,1.04,0.99,1.01,16522,0
+VRAR.US,D,20240709,000000,0.97,1.02,0.97,1,16407,0
+VRAR.US,D,20240710,000000,0.981,1.05,0.981,1.01,14942,0
+VRAR.US,D,20240711,000000,1,1.04,1,1.03,45032,0
+VRAR.US,D,20240712,000000,1,1.05,1,1.025,20002,0
+VRAR.US,D,20240715,000000,1.01,1.05,1,1.01,32190,0
+VRAR.US,D,20240716,000000,1,1.0499,1,1.03,15448,0
+VRAR.US,D,20240717,000000,1.04,1.05,0.97,0.9842,49964,0
+VRAR.US,D,20240718,000000,0.9861,1.05,0.9651,0.982,41220,0
+VRAR.US,D,20240719,000000,1.02,1.02,0.982,1.01,14189,0
+VRAR.US,D,20240722,000000,0.97,1.03,0.96,1.01,19211,0
+VRAR.US,D,20240723,000000,0.97,0.9975,0.95,0.982799,36196,0
+VRAR.US,D,20240724,000000,0.95,1.01,0.95,1,18599,0
+VRAR.US,D,20240725,000000,0.96,0.9747,0.9,0.9205,41286,0
+VRAR.US,D,20240726,000000,0.91,0.94,0.9,0.9228,35169,0
+VRAR.US,D,20240729,000000,0.91,0.958,0.9,0.902,28094,0
+VRAR.US,D,20240730,000000,0.9,0.9999,0.9,0.9049,17072,0
+VRAR.US,D,20240731,000000,0.92,0.92,0.86,0.89,40318,0
+VRAR.US,D,20240801,000000,0.87,0.87,0.75,0.829,82208,0
+VRAR.US,D,20240802,000000,0.9193,0.928,0.781,0.852,52053,0
+VRAR.US,D,20240805,000000,0.81,0.852,0.8,0.8122,22424,0
+VRAR.US,D,20240806,000000,0.8,0.887,0.8,0.8,19080,0
+VRAR.US,D,20240807,000000,0.8,0.8,0.75,0.7979,45688,0
+VRAR.US,D,20240808,000000,0.787,0.798,0.74,0.77,27867,0
+VRAR.US,D,20240809,000000,0.769,0.778,0.744449,0.7545,24723,0
+VRAR.US,D,20240812,000000,0.7545,0.77,0.7372,0.746,10925,0
+VRAR.US,D,20240813,000000,0.78,0.851401,0.73,0.8287,34563,0
+VRAR.US,D,20240814,000000,0.87,0.9799,0.85,0.8926,139835,0
+VRAR.US,D,20240815,000000,0.9,0.94,0.8056,0.871,73179,0
+VRAR.US,D,20240816,000000,0.899,0.93,0.84,0.89,25900,0
+VRAR.US,D,20240819,000000,0.89,0.98,0.89,0.9599,44710,0
+VRAR.US,D,20240820,000000,0.96,0.96,0.806101,0.87,23448,0
+VRAR.US,D,20240821,000000,0.88,0.9372,0.88,0.9372,17953,0
+VRAR.US,D,20240822,000000,1,1,0.88,0.925,213663,0
+VRAR.US,D,20240823,000000,0.95,0.99,0.9,0.9799,65280,0
+VRAR.US,D,20240826,000000,1,1,0.9701,0.9805,13367,0
+VRAR.US,D,20240827,000000,0.99,1,0.96,0.97,20903,0
+VRAR.US,D,20240828,000000,0.98,0.99,0.96,0.9815,12999,0
+VRAR.US,D,20240829,000000,0.97,0.97,0.94,0.94515,59197,0
+VRAR.US,D,20240830,000000,0.9401,0.95,0.93,0.9301,18394,0
+VRAR.US,D,20240903,000000,0.91,0.94,0.88,0.9003,20620,0
+VRAR.US,D,20240904,000000,0.9025,0.9025,0.7701,0.864,52953,0
+VRAR.US,D,20240905,000000,0.85,0.866,0.82,0.8371,9531,0
+VRAR.US,D,20240906,000000,0.800001,0.86,0.8,0.84445,21585,0
+VRAR.US,D,20240909,000000,0.84,0.9579,0.8399,0.91,32818,0
+VRAR.US,D,20240910,000000,0.8167,0.8573,0.77,0.79,2632527,0
+VRAR.US,D,20240911,000000,0.77,0.88,0.76,0.85,481719,0
+VRAR.US,D,20240912,000000,0.8245,0.8848,0.79,0.8032,24985,0
+VRAR.US,D,20240913,000000,0.839,0.839,0.7903,0.829,24469,0
+VRAR.US,D,20240916,000000,0.8289,0.8779,0.8,0.8,22550,0
+VRAR.US,D,20240917,000000,0.79,0.8387,0.7829,0.801,16108,0
+VRAR.US,D,20240918,000000,0.818,0.8229,0.78,0.78,62736,0
+VRAR.US,D,20240919,000000,0.8087,0.8087,0.75,0.7717,47639,0
+VRAR.US,D,20240920,000000,0.751,0.786,0.74,0.7721,58762,0
+VRAR.US,D,20240923,000000,0.76,0.769,0.7027,0.71,43844,0
+VRAR.US,D,20240924,000000,0.739,0.757,0.7285,0.73,26785,0
+VRAR.US,D,20240925,000000,0.7485,0.7485,0.71,0.7136,26072,0
+VRAR.US,D,20240926,000000,0.72,0.85,0.68,0.85,80402,0
+VRAR.US,D,20240927,000000,0.86,0.86,0.7222,0.7965,28540,0
+VRAR.US,D,20240930,000000,0.849,0.849,0.74,0.7558,125977,0
+VRAR.US,D,20241001,000000,0.8,0.8,0.7239,0.7565,93238,0
+VRAR.US,D,20241002,000000,0.7438,0.7438,0.691,0.7399,19261,0
+VRAR.US,D,20241003,000000,0.76,0.76,0.6809,0.71,32209,0
+VRAR.US,D,20241004,000000,0.7,0.715,0.671,0.7001,87026,0
+VRAR.US,D,20241007,000000,0.7296,0.74,0.6829,0.72,16644,0
+VRAR.US,D,20241008,000000,0.69,0.739999,0.69,0.701,30617,0
+VRAR.US,D,20241009,000000,0.6789,0.74,0.671,0.7089,20686,0
+VRAR.US,D,20241010,000000,0.6859,0.72,0.6759,0.6826,23247,0
+VRAR.US,D,20241011,000000,0.68,0.719473,0.68,0.6853,122632,0
+VRAR.US,D,20241014,000000,0.6811,0.736,0.61,0.67,103462,0
+VRAR.US,D,20241015,000000,0.729999,0.729999,0.6702,0.676,16729,0
+VRAR.US,D,20241016,000000,0.681,0.7113,0.638,0.6594,28258,0
+VRAR.US,D,20241017,000000,0.639,0.69,0.639,0.6702,20257,0
+VRAR.US,D,20241018,000000,0.67,0.68,0.622,0.64,39626,0
+VRAR.US,D,20241021,000000,0.7152,0.7152,0.65,0.695,21717,0
+VRAR.US,D,20241022,000000,0.681,0.75,0.681,0.7348,123765,0
+VRAR.US,D,20241023,000000,0.7228,0.75,0.72,0.74,6818,0
+VRAR.US,D,20241024,000000,0.701,0.759599,0.7,0.7,25577,0
+VRAR.US,D,20241025,000000,0.77,0.77,0.695,0.7196,18756,0
+VRAR.US,D,20241028,000000,0.72,0.72,0.68,0.6958,17711,0
+VRAR.US,D,20241029,000000,0.729,0.729,0.6721,0.6862,21768,0
+VRAR.US,D,20241030,000000,0.69265,0.724899,0.662,0.682,33220,0
+VRAR.US,D,20241031,000000,0.679,0.72,0.661,0.719,23273,0
+VRAR.US,D,20241101,000000,0.71,0.7199,0.65,0.6961,14696,0
+VRAR.US,D,20241104,000000,0.7,0.7068,0.6501,0.66,78219,0
+VRAR.US,D,20241105,000000,0.7094,0.7094,0.622,0.662,18325,0
+VRAR.US,D,20241106,000000,0.699,0.699,0.6303,0.66,38742,0
+VRAR.US,D,20241107,000000,0.67,0.69,0.59,0.6,116597,0
+VRAR.US,D,20241108,000000,0.6,0.66,0.58,0.6181,33033,0
+VRAR.US,D,20241111,000000,0.6775,0.69,0.601,0.6609,66682,0
+VRAR.US,D,20241112,000000,0.6899,0.7,0.67,0.699,54634,0
+VRAR.US,D,20241113,000000,0.7,0.71,0.67,0.7,47037,0
+VRAR.US,D,20241114,000000,0.7,0.7388,0.68,0.7,141497,0
+VRAR.US,D,20241115,000000,0.75,0.75,0.5032,0.58075,192944,0
+VRAR.US,D,20241118,000000,0.6665,0.688,0.5726,0.59,52927,0
+VRAR.US,D,20241119,000000,0.59,0.61,0.59,0.5903,36032,0
+VRAR.US,D,20241120,000000,0.59,0.61,0.59,0.605,20052,0
+VRAR.US,D,20241121,000000,0.6029,0.61,0.6,0.6072,57096,0
+VRAR.US,D,20241122,000000,0.61,0.69,0.6001,0.679,90812,0
+VRAR.US,D,20241125,000000,0.67,0.8,0.67,0.7751,154321,0
+VRAR.US,D,20241126,000000,0.82,0.82,0.74,0.744,59625,0
+VRAR.US,D,20241127,000000,0.73,0.7699,0.677,0.6973,114107,0
+VRAR.US,D,20241129,000000,0.6864,0.729899,0.67,0.700101,31982,0
+VRAR.US,D,20241202,000000,0.7143,0.975,0.7,0.877,1136251,0
+VRAR.US,D,20241203,000000,0.82,0.877,0.701,0.7355,653245,0
+VRAR.US,D,20241204,000000,0.77,0.804899,0.7,0.7264,380739,0
+VRAR.US,D,20241205,000000,0.73,0.769899,0.710101,0.7161,36998,0
+VRAR.US,D,20241206,000000,0.72,0.77,0.68,0.7317,455628,0
+VRAR.US,D,20241209,000000,0.7677,0.92,0.73515,0.84,1711548,0
+VRAR.US,D,20241210,000000,1.08,1.35,0.9821,1.14,30344109,0
+VRAR.US,D,20241211,000000,1.15,1.75,1.12,1.5,18721311,0
+VRAR.US,D,20241212,000000,1.65,1.78,1.22,1.29,3641101,0
+VRAR.US,D,20241213,000000,1.25,1.4,1.15,1.23,1659426,0
+VRAR.US,D,20241216,000000,1.16,1.2999,1.05,1.17,751365,0
+VRAR.US,D,20241217,000000,1.19,1.6488,1.1501,1.59,5141617,0
+VRAR.US,D,20241218,000000,1.98,3.23,1.89,3.2,55037052,0
+VRAR.US,D,20241219,000000,4.18,7,3.01,3.2,30308373,0
+VRAR.US,D,20241220,000000,2.98,3.96,2.6,3.49,5987836,0
+VRAR.US,D,20241223,000000,3.77,4.48,3.59,4.13,3600368,0
+VRAR.US,D,20241224,000000,3.88,3.88,3.13,3.42,2111107,0
+VRAR.US,D,20241226,000000,3.3,3.54,2.93,3.3,2241133,0
+VRAR.US,D,20241227,000000,3.18,3.8505,3,3.08,2747879,0
+VRAR.US,D,20241230,000000,2.96,2.98,2.61,2.62,1215849,0
+VRAR.US,D,20241231,000000,2.68,2.7278,2.38,2.47,1002125,0
+VRAR.US,D,20250102,000000,2.87,3.14,2.62,2.79,2590185,0
+VRAR.US,D,20250103,000000,2.7,2.86,2.5,2.79,1237692,0
+VRAR.US,D,20250106,000000,2.75,3.07,2.7,2.76,1433781,0
+VRAR.US,D,20250107,000000,2.76,2.8294,2.32,2.44,1204378,0
+VRAR.US,D,20250108,000000,2.33,2.33,2.04,2.24,830388,0
+VRAR.US,D,20250110,000000,2.18,2.3,2.04,2.09,487252,0
+VRAR.US,D,20250113,000000,2.05,2.0738,1.6301,1.82,862539,0
+VRAR.US,D,20250114,000000,1.81,2.09,1.8,1.83,613025,0
+VRAR.US,D,20250115,000000,1.92,2.13,1.863,2.08,456950,0
+VRAR.US,D,20250116,000000,2.11,2.1697,1.86,1.98,448031,0
+VRAR.US,D,20250117,000000,2.05,2.05,1.87,1.95,338474,0
+VRAR.US,D,20250121,000000,1.94,1.94,1.72,1.93,563966,0
+VRAR.US,D,20250122,000000,1.89,2.06,1.86,1.905,528802,0
+VRAR.US,D,20250123,000000,1.82,1.9381,1.81,1.89,302279,0
+VRAR.US,D,20250124,000000,1.93,2.05,1.82,2.03,437839,0
+VRAR.US,D,20250127,000000,1.96,1.96,1.685,1.7,497234,0
+VRAR.US,D,20250128,000000,1.67,1.79,1.6,1.76,234352,0
+VRAR.US,D,20250129,000000,1.73,1.78,1.66,1.69,177711,0
+VRAR.US,D,20250130,000000,1.69,1.79,1.68,1.71,188560,0
+VRAR.US,D,20250131,000000,1.7,1.82,1.68,1.7,269023,0
+VRAR.US,D,20250203,000000,1.65,1.72,1.59,1.67,151009,0
+VRAR.US,D,20250204,000000,1.69,1.8393,1.63,1.8,255118,0
+VRAR.US,D,20250205,000000,1.75,1.835,1.67,1.7,277998,0
+VRAR.US,D,20250206,000000,1.68,1.89,1.64,1.84,371267,0
+VRAR.US,D,20250207,000000,1.86,1.95,1.71,1.81,364084,0
+VRAR.US,D,20250210,000000,1.83,1.9699,1.7372,1.77,280906,0
+VRAR.US,D,20250211,000000,1.76,1.82,1.65,1.74,474764,0
+VRAR.US,D,20250212,000000,1.68,1.7897,1.68,1.75,236687,0
+VRAR.US,D,20250213,000000,1.8,1.87,1.55,1.81,786629,0
+VRAR.US,D,20250214,000000,1.79,1.8195,1.6801,1.74,272339,0
+VRAR.US,D,20250218,000000,1.7,1.715,1.55,1.62,355037,0
+VRAR.US,D,20250219,000000,1.61,1.73,1.61,1.67,205669,0
+VRAR.US,D,20250220,000000,1.65,1.66,1.55,1.57,227548,0
+VRAR.US,D,20250221,000000,1.56,1.6,1.5003,1.55,270793,0
+VRAR.US,D,20250224,000000,1.51,1.52,1.41,1.45,323928,0
+VRAR.US,D,20250225,000000,1.43,1.5,1.35,1.45,240966,0
+VRAR.US,D,20250226,000000,1.45,1.5,1.39,1.44,191578,0
+VRAR.US,D,20250227,000000,1.43,1.4702,1.37,1.38,88686,0
+VRAR.US,D,20250228,000000,1.35,1.36,1.27,1.29,276240,0
+VRAR.US,D,20250303,000000,1.27,1.3,1.21,1.21,112169,0
+VRAR.US,D,20250304,000000,1.2,1.3,1.16,1.27,172413,0
+VRAR.US,D,20250305,000000,1.24,1.3008,1.21,1.28,93122,0
+VRAR.US,D,20250306,000000,1.28,1.36,1.1901,1.24,262514,0
+VRAR.US,D,20250307,000000,1.23,1.33,1.23,1.33,204421,0
+VRAR.US,D,20250310,000000,1.31,1.322,1.22,1.25,116560,0
+VRAR.US,D,20250311,000000,1.23,1.36,1.215,1.32,114666,0
+VRAR.US,D,20250312,000000,1.29,1.3699,1.27,1.3,63301,0
+VRAR.US,D,20250313,000000,1.27,1.27,1.17,1.2,134438,0
+VRAR.US,D,20250314,000000,1.2,1.27,1.18,1.2,77845,0
+VRAR.US,D,20250317,000000,1.2,1.32,1.2,1.26,186815,0
+VRAR.US,D,20250318,000000,1.26,1.3,1.21,1.23,70338,0
+VRAR.US,D,20250319,000000,1.23,1.25,1.22,1.22,104035,0
+VRAR.US,D,20250320,000000,1.225,1.3,1.2003,1.23,56974,0
+VRAR.US,D,20250321,000000,1.2,1.37,1.2,1.3,149433,0
+VRAR.US,D,20250324,000000,1.32,1.32,1.23,1.24,73642,0
+VRAR.US,D,20250325,000000,1.24,1.44,1.23,1.4,528142,0
+VRAR.US,D,20250326,000000,1.4,1.4,1.26,1.29,215996,0
+VRAR.US,D,20250327,000000,1.29,1.2903,1.2442,1.27,63652,0
+VRAR.US,D,20250328,000000,1.29,1.33,1.1275,1.15,257206,0
+VRAR.US,D,20250331,000000,1.16,1.1837,1.1,1.16,149887,0
+VRAR.US,D,20250401,000000,1.15,1.24,1.12,1.21,76527,0
+VRAR.US,D,20250402,000000,1.18,1.24,1.1305,1.2,56612,0
+VRAR.US,D,20250403,000000,1.15,1.18,1.12,1.12,78197,0
+VRAR.US,D,20250404,000000,1.12,1.13,1.05,1.05,219782,0
+VRAR.US,D,20250407,000000,1,1.0999,0.96,1.03,271581,0
+VRAR.US,D,20250408,000000,1.07,1.08,1.02,1.02,72938,0
+VRAR.US,D,20250409,000000,1.02,1.125,0.98,1.09,130316,0
+VRAR.US,D,20250410,000000,1.11,1.1146,1.01,1.03,94689,0
+VRAR.US,D,20250411,000000,1.03,1.089,0.9841,1.04,66185,0
+VRAR.US,D,20250414,000000,1.02,1.0757,1.01,1.05,35842,0
+VRAR.US,D,20250415,000000,1.03,1.078,1.021,1.04,31550,0
+VRAR.US,D,20250416,000000,1,1.06,0.99,1.06,97381,0
+VRAR.US,D,20250417,000000,1.05,1.06,1.0081,1.02,30186,0
+VRAR.US,D,20250421,000000,1.05,1.05,0.973,0.9842,73359,0
+VRAR.US,D,20250422,000000,1.02,1.0986,0.9701,1.05,194951,0
+VRAR.US,D,20250423,000000,1.12,1.1701,1.1,1.15,144265,0
+VRAR.US,D,20250424,000000,1.15,1.22,1.133,1.22,130221,0
+VRAR.US,D,20250425,000000,1.22,1.22,1.12,1.14,76407,0
+VRAR.US,D,20250428,000000,1.13,1.145,1.09,1.12,58052,0
+VRAR.US,D,20250429,000000,1.1,1.1437,1.1,1.13,28649,0
+VRAR.US,D,20250430,000000,1.13,1.19,1.09,1.14,66923,0
+VRAR.US,D,20250501,000000,1.17,1.18,1.13,1.155,61447,0
+VRAR.US,D,20250502,000000,1.16,1.2198,1.14,1.19,77761,0
+VRAR.US,D,20250505,000000,1.16,1.1881,1.15,1.16,32309,0
+VRAR.US,D,20250506,000000,1.16,1.2,1.12,1.14,57438,0
+VRAR.US,D,20250507,000000,1.13,1.15,1.11,1.11,35205,0
+VRAR.US,D,20250508,000000,1.12,1.2025,1.1,1.16,119900,0
+VRAR.US,D,20250509,000000,1.15,1.185,1.12,1.14,65273,0
+VRAR.US,D,20250512,000000,1.18,1.2,1.13,1.16,71939,0
+VRAR.US,D,20250513,000000,1.16,1.2636,1.1,1.21,293430,0
+VRAR.US,D,20250514,000000,1.21,1.23,1.15,1.16,149927,0
+VRAR.US,D,20250515,000000,1.15,1.43,1.15,1.38,614520,0
+VRAR.US,D,20250516,000000,1.39,1.45,1.31,1.34,209652,0
+VRAR.US,D,20250519,000000,1.31,1.395,1.3,1.36,101091,0
+VRAR.US,D,20250520,000000,1.39,1.39,1.31,1.37,95681,0
+VRAR.US,D,20250521,000000,1.34,1.37,1.25,1.32,188403,0
+VRAR.US,D,20250522,000000,1.33,1.44,1.27,1.42,164175,0
+VRAR.US,D,20250523,000000,1.42,1.43,1.3665,1.4,28020,0
+VRAR.US,D,20250527,000000,1.42,1.61,1.4,1.58,339382,0
+VRAR.US,D,20250528,000000,1.61,1.6575,1.475,1.57,218428,0
+VRAR.US,D,20250529,000000,1.59,1.64,1.5056,1.545,116669,0
+VRAR.US,D,20250530,000000,1.5106,1.55,1.445,1.52,95878,0
+VRAR.US,D,20250602,000000,1.51,1.74,1.5,1.69,230469,0
+VRAR.US,D,20250603,000000,1.7,1.745,1.58,1.74,291577,0
+VRAR.US,D,20250604,000000,1.74,1.76,1.63,1.64,310842,0
+VRAR.US,D,20250605,000000,1.65,1.7059,1.56,1.58,140867,0
+VRAR.US,D,20250606,000000,1.58,1.6791,1.52,1.59,107835,0
+VRAR.US,D,20250609,000000,1.61,1.6182,1.5,1.54,105465,0
+VRAR.US,D,20250610,000000,1.55,1.55,1.34,1.47,409008,0
+VRAR.US,D,20250611,000000,1.47,1.4802,1.44,1.45,53311,0
+VRAR.US,D,20250612,000000,1.4,1.5,1.4,1.47,77888,0
+VRAR.US,D,20250613,000000,1.43,1.53,1.31,1.35,361825,0
+VRAR.US,D,20250616,000000,1.36,1.42,1.3308,1.4,61104,0
+VRAR.US,D,20250617,000000,1.4,1.42,1.37,1.4,38669,0
+VRAR.US,D,20250618,000000,1.4,1.41,1.38,1.4,40447,0
+VRAR.US,D,20250620,000000,1.38,1.41,1.32,1.38,101212,0
+VRAR.US,D,20250623,000000,1.36,1.39,1.28,1.32,71833,0
+VRAR.US,D,20250624,000000,1.3,1.3499,1.29,1.33,47496,0
+VRAR.US,D,20250625,000000,1.34,1.34,1.24,1.25,77216,0
+VRAR.US,D,20250626,000000,1.25,1.34,1.22,1.33,81774,0
+VRAR.US,D,20250627,000000,1.31,1.35,1.26,1.3,56413,0
+VRAR.US,D,20250630,000000,1.3,1.3793,1.295,1.36,70714,0
+VRAR.US,D,20250701,000000,1.31,1.35,1.21,1.29,176668,0
+VRAR.US,D,20250702,000000,1.3,1.3507,1.26,1.33,127186,0
+VRAR.US,D,20250703,000000,1.34,1.3696,1.3149,1.35,20186,0
+VRAR.US,D,20250707,000000,1.34,1.54,1.31,1.47,401978,0
+VRAR.US,D,20250708,000000,1.51,1.54,1.43,1.44,104099,0
+VRAR.US,D,20250709,000000,1.42,1.4994,1.4,1.47,159610,0
+VRAR.US,D,20250710,000000,1.44,1.5,1.39,1.43,87012,0
+VRAR.US,D,20250711,000000,1.39,1.68,1.39,1.6,540033,0
+VRAR.US,D,20250714,000000,1.6,1.78,1.54,1.67,477000,0
+VRAR.US,D,20250715,000000,1.66,1.67,1.49,1.495,13536258,0
+VRAR.US,D,20250716,000000,1.4,1.53,1.34,1.44,735466,0
+VRAR.US,D,20250717,000000,1.42,1.5,1.37,1.47,370827,0
+VRAR.US,D,20250718,000000,1.45,1.58,1.43,1.54,369337,0
+VRAR.US,D,20250721,000000,1.59,1.72,1.56,1.66,884044,0
+VRAR.US,D,20250722,000000,1.64,1.6499,1.5221,1.59,451232,0
+VRAR.US,D,20250723,000000,1.57,1.63,1.53,1.59,152286,0
+VRAR.US,D,20250724,000000,1.57,1.6497,1.53,1.6,173315,0
+VRAR.US,D,20250725,000000,1.64,1.64,1.55,1.6,112622,0
+VRAR.US,D,20250728,000000,1.6,1.765,1.56,1.72,335305,0
+VRAR.US,D,20250729,000000,1.75,1.75,1.55,1.6,372789,0
+VRAR.US,D,20250730,000000,1.57,1.575,1.43,1.44,194619,0
+VRAR.US,D,20250731,000000,1.45,1.53,1.45,1.49,132114,0
+VRAR.US,D,20250801,000000,1.44,1.47,1.34,1.405,316727,0
+VRAR.US,D,20250804,000000,1.42,1.465,1.38,1.41,86654,0
+VRAR.US,D,20250805,000000,1.41,1.45,1.4,1.4,49906,0
+VRAR.US,D,20250806,000000,1.41,1.47,1.37,1.455,104498,0
+VRAR.US,D,20250807,000000,1.46,1.46,1.38,1.39,78372,0
+VRAR.US,D,20250808,000000,1.38,1.39,1.31,1.33,185236,0
+VRAR.US,D,20250811,000000,1.32,1.39,1.25,1.25,274458,0
+VRAR.US,D,20250812,000000,1.26,1.3599,1.26,1.33,121005,0
+VRAR.US,D,20250813,000000,1.3,1.36,1.3,1.34,61768,0
+VRAR.US,D,20250814,000000,1.33,1.34,1.3,1.33,47437,0
+VRAR.US,D,20250815,000000,1.33,1.35,1.3,1.33,50288,0
+VRAR.US,D,20250818,000000,1.33,1.45,1.28,1.42,210782,0
+VRAR.US,D,20250819,000000,1.41,1.4177,1.315,1.34,167508,0
+VRAR.US,D,20250820,000000,1.34,1.3891,1.27,1.32,288294,0
+VRAR.US,D,20250821,000000,1.3,1.35,1.28,1.32,52382,0
+VRAR.US,D,20250822,000000,1.31,1.4036,1.29,1.4,118656,0
+VRAR.US,D,20250825,000000,1.38,1.45,1.33,1.34,79358,0
+VRAR.US,D,20250826,000000,1.34,1.43,1.33,1.38,86683,0
+VRAR.US,D,20250827,000000,1.38,1.44,1.365,1.37,76537,0
+VRAR.US,D,20250828,000000,1.41,1.5189,1.36,1.5,152686,0
+VRAR.US,D,20250829,000000,1.5,1.52,1.452,1.48,70762,0
+VRAR.US,D,20250902,000000,1.41,1.52,1.41,1.47,53568,0
+VRAR.US,D,20250903,000000,1.5,1.54,1.39,1.42,122627,0
+VRAR.US,D,20250904,000000,1.4,1.405,1.33,1.37,101753,0
+VRAR.US,D,20250905,000000,1.35,1.44,1.32,1.385,117486,0
+VRAR.US,D,20250908,000000,1.38,1.445,1.3601,1.38,88672,0
+VRAR.US,D,20250909,000000,1.37,1.4308,1.37,1.42,69713,0
+VRAR.US,D,20250910,000000,1.41,1.52,1.41,1.47,458733,0
+VRAR.US,D,20250911,000000,1.45,1.496,1.4,1.47,112510,0
+VRAR.US,D,20250912,000000,1.48,1.57,1.48,1.55,116367,0
+VRAR.US,D,20250915,000000,1.56,1.56,1.46,1.5,85276,0
+VRAR.US,D,20250916,000000,1.52,1.52,1.44,1.5,133405,0
+VRAR.US,D,20250917,000000,1.49,1.54,1.46,1.48,59578,0
+VRAR.US,D,20250918,000000,1.49,1.74,1.49,1.67,562717,0
+VRAR.US,D,20250919,000000,1.7,1.72,1.56,1.66,311874,0
+VRAR.US,D,20250922,000000,1.67,1.81,1.61,1.8,484430,0
+VRAR.US,D,20250923,000000,1.81,1.81,1.6,1.62,238475,0
+VRAR.US,D,20250924,000000,1.63,1.75,1.6,1.68,261989,0
+VRAR.US,D,20250925,000000,1.68,1.68,1.56,1.63,128823,0
+VRAR.US,D,20250926,000000,1.63,1.69,1.55,1.67,124889,0
+VRAR.US,D,20250929,000000,1.7,1.85,1.65,1.81,479956,0
+VRAR.US,D,20250930,000000,1.71,1.77,1.61,1.64,656624,0
+VRAR.US,D,20251001,000000,1.59,1.6506,1.46,1.47,524464,0
+VRAR.US,D,20251002,000000,1.46,1.57,1.4005,1.55,238163,0
+VRAR.US,D,20251003,000000,1.57,1.78,1.56,1.74,926100,0
+VRAR.US,D,20251006,000000,1.74,1.79,1.6501,1.7,240034,0
+VRAR.US,D,20251007,000000,1.7,1.73,1.5739,1.63,233809,0
+VRAR.US,D,20251008,000000,1.6,1.6773,1.57,1.61,243184,0
+VRAR.US,D,20251009,000000,1.6,1.66,1.56,1.59,89353,0
+VRAR.US,D,20251010,000000,1.63,1.63,1.4305,1.46,318488,0
+VRAR.US,D,20251013,000000,1.49,1.55,1.48,1.48,101936,0
+VRAR.US,D,20251014,000000,1.5,1.66,1.46,1.65,205949,0
+VRAR.US,D,20251015,000000,1.66,1.749,1.5301,1.56,223292,0
+VRAR.US,D,20251016,000000,1.56,1.58,1.5,1.51,144253,0
+VRAR.US,D,20251017,000000,1.5,1.51,1.44,1.5,105623,0
+VRAR.US,D,20251020,000000,1.52,1.61,1.52,1.58,134721,0
+VRAR.US,D,20251021,000000,1.57,1.65,1.5,1.59,205510,0
+VRAR.US,D,20251022,000000,1.58,1.59,1.47,1.52,162542,0
+VRAR.US,D,20251023,000000,1.56,1.61,1.5,1.6,102269,0
+VRAR.US,D,20251024,000000,1.6,1.625,1.56,1.59,103394,0
+VRAR.US,D,20251027,000000,1.62,1.7065,1.6,1.68,325161,0
+VRAR.US,D,20251028,000000,1.67,1.67,1.57,1.59,67839,0
+VRAR.US,D,20251029,000000,1.6,1.64,1.53,1.56,126745,0
+VRAR.US,D,20251030,000000,1.56,1.6,1.5201,1.55,88135,0
+VRAR.US,D,20251031,000000,1.55,1.6199,1.53,1.58,53285,0
+VRAR.US,D,20251103,000000,1.62,1.67,1.5401,1.59,191639,0
+VRAR.US,D,20251104,000000,1.54,1.57,1.39,1.4,171133,0
+VRAR.US,D,20251105,000000,1.4,1.5266,1.4,1.52,85821,0
+VRAR.US,D,20251106,000000,1.48,1.502,1.34,1.34,172452,0
+VRAR.US,D,20251107,000000,1.34,1.41,1.3,1.35,139077,0
+VRAR.US,D,20251110,000000,1.38,1.45,1.27,1.3,99782,0
+VRAR.US,D,20251111,000000,1.29,1.34,1.27,1.32,58195,0
+VRAR.US,D,20251112,000000,1.31,1.43,1.31,1.38,123867,0
+VRAR.US,D,20251113,000000,1.35,1.385,1.25,1.29,133291,0
+VRAR.US,D,20251114,000000,1.25,1.2999,1.16,1.2,195054,0
+VRAR.US,D,20251117,000000,1.18,1.324,1.05,1.09,189973,0
+VRAR.US,D,20251118,000000,1.08,1.107,1.02,1.04,158672,0
+VRAR.US,D,20251119,000000,1.04,1.1,1.03,1.04,66835,0
+VRAR.US,D,20251120,000000,1.07,1.13,1.0001,1.02,73574,0
+VRAR.US,D,20251121,000000,1,1.11,1,1.08,146837,0
+VRAR.US,D,20251124,000000,1.12,1.2182,1.09,1.15,140406,0
+VRAR.US,D,20251125,000000,1.13,1.14,1.1,1.12,91455,0
+VRAR.US,D,20251126,000000,1.11,1.2301,1.107,1.19,74893,0
+VRAR.US,D,20251128,000000,1.19,1.2417,1.19,1.24,52423,0
+VRAR.US,D,20251201,000000,1.2,1.2212,1.1,1.1,82744,0
+VRAR.US,D,20251202,000000,1.11,1.1419,1.03,1.05,69246,0
+VRAR.US,D,20251203,000000,1.05,1.09,1.02,1.07,151080,0
+VRAR.US,D,20251204,000000,1.07,1.1226,1.05,1.1,88158,0
+VRAR.US,D,20251205,000000,1.09,1.13,1.055,1.06,97018,0
+VRAR.US,D,20251208,000000,1.06,1.1,1.03,1.05,66309,0
+VRAR.US,D,20251209,000000,1.07,1.12,1.05,1.11,95338,0
+VRAR.US,D,20251210,000000,1.09,1.159,1.0883,1.13,38045,0
+VRAR.US,D,20251211,000000,1.14,1.14,1.0604,1.08,54307,0
+VRAR.US,D,20251212,000000,1.1,1.1,1.02,1.02,111169,0
+VRAR.US,D,20251215,000000,1.03,1.05,0.9362,0.9401,172428,0
+VRAR.US,D,20251216,000000,0.9664,0.99,0.8879,0.8968,287981,0
+VRAR.US,D,20251217,000000,0.9162,0.98,0.8914,0.9399,88178,0
+VRAR.US,D,20251218,000000,0.97,1.0999,0.9379,0.971,166786,0
+VRAR.US,D,20251219,000000,1.01,1.02,0.940301,0.9507,77580,0
+VRAR.US,D,20251222,000000,0.9507,0.9632,0.8801,0.8804,342511,0
+VRAR.US,D,20251223,000000,0.8802,0.9083,0.8006,0.81,266661,0
+VRAR.US,D,20251224,000000,0.79,0.8549,0.7705,0.8299,76639,0
+VRAR.US,D,20251226,000000,0.8301,0.880495,0.7805,0.8139,197096,0
+VRAR.US,D,20251229,000000,0.806,0.83,0.8,0.8167,68897,0
+VRAR.US,D,20251230,000000,0.8172,0.8802,0.8001,0.8481,110440,0
+VRAR.US,D,20251231,000000,0.85,0.939,0.8401,0.926,161273,0
+VRAR.US,D,20260102,000000,0.9359,0.9533,0.8914,0.95,68834,0
+VRAR.US,D,20260105,000000,0.97,0.97,0.9003,0.9015,78675,0
+VRAR.US,D,20260106,000000,0.9,1.075,0.88,1.02,338781,0
+VRAR.US,D,20260107,000000,1,1.13,0.99,1.1,205895,0
+VRAR.US,D,20260108,000000,1.09,1.25,1.01,1.21,638507,0
+VRAR.US,D,20260109,000000,1.18,1.18,1.085,1.1,220410,0
+VRAR.US,D,20260112,000000,1.08,1.14,1.05,1.08,84390,0
+VRAR.US,D,20260113,000000,1.09,1.1008,1.03,1.07,130227,0
+VRAR.US,D,20260114,000000,1.06,1.1199,1,1.06,209887,0
+VRAR.US,D,20260115,000000,1.0775,1.1699,1.0775,1.1,257940,0
+VRAR.US,D,20260116,000000,1.09,1.1365,1.05,1.09,124585,0
+VRAR.US,D,20260120,000000,1.06,1.1167,1.05,1.09,99901,0
+VRAR.US,D,20260121,000000,1.11,1.12,1.03,1.05,174606,0
+VRAR.US,D,20260122,000000,1.0852,1.1466,1.075,1.13,111470,0
+VRAR.US,D,20260123,000000,1.13,1.2,1.1,1.17,116055,0
+VRAR.US,D,20260126,000000,1.17,1.17,1.02,1.07,114979,0
+VRAR.US,D,20260127,000000,1.07,1.12,1.0501,1.08,78855,0
+VRAR.US,D,20260128,000000,1.09,1.1299,1.02,1.02,123425,0
+VRAR.US,D,20260129,000000,1.02,1.04,0.78,0.94,284152,0
+VRAR.US,D,20260130,000000,0.9571,1.0243,0.9201,0.9207,74246,0
+VRAR.US,D,20260202,000000,0.91,0.9685,0.88,0.8805,85241,0
+VRAR.US,D,20260203,000000,0.908,0.958,0.8602,0.8661,61589,0
+VRAR.US,D,20260204,000000,0.89,0.89,0.8067,0.8412,103615,0
+VRAR.US,D,20260205,000000,0.803,0.84,0.751,0.77,135635,0
+VRAR.US,D,20260206,000000,0.8479,0.849,0.7946,0.8326,78044,0
+VRAR.US,D,20260209,000000,0.8326,0.869999,0.8005,0.8291,84875,0
+VRAR.US,D,20260210,000000,0.829,0.9567,0.8103,0.8104,85311,0
+VRAR.US,D,20260211,000000,0.82,0.869,0.7705,0.7722,88898,0
+VRAR.US,D,20260212,000000,0.7701,0.8,0.7387,0.74,53019,0
+VRAR.US,D,20260213,000000,0.74,0.827,0.74,0.772,118812,0
+VRAR.US,D,20260217,000000,0.7665,0.7665,0.6305,0.66,289923,0
+VRAR.US,D,20260218,000000,0.68,0.7752,0.67,0.68,56962,0
diff --git a/daily/us/nasdaq stocks/3/vrns.us.txt b/daily/us/nasdaq stocks/3/vrns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6141da615169fef079c1701f9979bdb55d21305e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrns.us.txt	
@@ -0,0 +1,3012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRNS.US,D,20140228,000000,13,15.98,12.667,14.667,22127721,0
+VRNS.US,D,20140303,000000,14.7,16.58,14.253,14.397,3434316,0
+VRNS.US,D,20140304,000000,15.287,15.567,14.667,15,1439016,0
+VRNS.US,D,20140305,000000,15,16.94,15,16.417,1671900,0
+VRNS.US,D,20140306,000000,17.167,18.073,16.667,17.697,1821111,0
+VRNS.US,D,20140307,000000,18.93,18.933,17.483,17.827,1220304,0
+VRNS.US,D,20140310,000000,17.8,17.997,15.72,15.83,1680453,0
+VRNS.US,D,20140311,000000,16.007,16.072,14.637,14.847,1798371,0
+VRNS.US,D,20140312,000000,14.333,14.857,13.52,14.667,3364011,0
+VRNS.US,D,20140313,000000,15.067,15.327,13.891,14.367,1200711,0
+VRNS.US,D,20140314,000000,14.26,14.647,13.9,14,735987,0
+VRNS.US,D,20140317,000000,14.117,14.977,13.683,14.853,715374,0
+VRNS.US,D,20140318,000000,15.25,15.583,14.743,15.003,783528,0
+VRNS.US,D,20140319,000000,15.163,15.5,14.7,15.447,647304,0
+VRNS.US,D,20140320,000000,15.367,15.534,14.483,14.57,552336,0
+VRNS.US,D,20140321,000000,14.55,14.55,12.757,13.287,1315020,0
+VRNS.US,D,20140324,000000,13.067,13.25,11.707,12.17,1364148,0
+VRNS.US,D,20140325,000000,12.69,14.633,12.467,14.593,1649757,0
+VRNS.US,D,20140326,000000,14.77,15,12.687,12.793,951600,0
+VRNS.US,D,20140327,000000,12.71,12.841,11.753,12.2,837582,0
+VRNS.US,D,20140328,000000,12.16,12.613,11.573,11.693,1113108,0
+VRNS.US,D,20140331,000000,11.833,12.237,11.203,11.92,2486097,0
+VRNS.US,D,20140401,000000,12.023,12.767,11.733,12.323,813876,0
+VRNS.US,D,20140402,000000,12.02,12.307,11.667,11.763,849594,0
+VRNS.US,D,20140403,000000,11.85,12.163,10.917,11.13,972867,0
+VRNS.US,D,20140404,000000,11.16,11.32,10.47,10.64,750537,0
+VRNS.US,D,20140407,000000,10.547,10.667,9.93,9.99,1345935,0
+VRNS.US,D,20140408,000000,10.04,10.2,8.73,8.89,2056764,0
+VRNS.US,D,20140409,000000,9.0067,9.75,8.5167,9.673,2257947,0
+VRNS.US,D,20140410,000000,9.45,9.717,8.69,8.97,1177767,0
+VRNS.US,D,20140411,000000,9.49,9.49,8.5233,8.5467,810150,0
+VRNS.US,D,20140414,000000,8.67,9.23,8.5033,8.9733,1358505,0
+VRNS.US,D,20140415,000000,9,9.1833,8.6,8.8333,1044903,0
+VRNS.US,D,20140416,000000,9.0067,9.15,8.6,9.0433,447420,0
+VRNS.US,D,20140417,000000,9.0667,9.547,8.7333,9.4133,682206,0
+VRNS.US,D,20140421,000000,9.3333,9.4533,9.0033,9.12,466716,0
+VRNS.US,D,20140422,000000,9.2833,10.27,9.15,10.16,1164111,0
+VRNS.US,D,20140423,000000,10.17,10.17,9.52,9.64,403782,0
+VRNS.US,D,20140424,000000,9.72,9.893,9.017,9.3667,512985,0
+VRNS.US,D,20140425,000000,9.2667,9.2667,8.5333,8.62,757833,0
+VRNS.US,D,20140428,000000,8.5967,8.75,7.59,7.7667,1091082,0
+VRNS.US,D,20140429,000000,7.84,8.3633,7.75,8.31,1226715,0
+VRNS.US,D,20140430,000000,8.17,8.5167,7.94,8.4233,610044,0
+VRNS.US,D,20140501,000000,8.4433,9.537,8.1567,9.2633,757899,0
+VRNS.US,D,20140502,000000,9.32,9.32,8.9667,9.13,272202,0
+VRNS.US,D,20140505,000000,9.1133,9.4967,9,9.38,438390,0
+VRNS.US,D,20140506,000000,9.1767,9.3767,8.1667,8.17,1304496,0
+VRNS.US,D,20140507,000000,8.1733,8.39,7.7,7.8367,1200249,0
+VRNS.US,D,20140508,000000,7.8767,8.0367,7.3867,7.4567,1218051,0
+VRNS.US,D,20140509,000000,7.49,7.55,7.1767,7.3033,518445,0
+VRNS.US,D,20140512,000000,7.3767,7.5623,7.06,7.3367,321651,0
+VRNS.US,D,20140513,000000,7.3067,7.6667,7.04,7.12,398301,0
+VRNS.US,D,20140514,000000,7.08,7.2873,6.8533,6.9633,544665,0
+VRNS.US,D,20140515,000000,7.0867,7.0867,6.5633,6.9267,618207,0
+VRNS.US,D,20140516,000000,6.9733,7.1667,6.8063,7.1067,246720,0
+VRNS.US,D,20140519,000000,7.06,8.2033,7.0433,8.1517,765648,0
+VRNS.US,D,20140520,000000,7.9133,8.2433,7.67,7.7267,365310,0
+VRNS.US,D,20140521,000000,7.8217,8.3633,7.8057,7.9967,490149,0
+VRNS.US,D,20140522,000000,8.04,8.4767,8.04,8.3433,373188,0
+VRNS.US,D,20140523,000000,8.3733,8.4767,8.2467,8.36,289284,0
+VRNS.US,D,20140527,000000,8.47,8.4967,7.9833,8.1533,370194,0
+VRNS.US,D,20140528,000000,8.1367,8.1367,7.75,7.86,270909,0
+VRNS.US,D,20140529,000000,7.9,8.3233,7.6833,8.2567,278454,0
+VRNS.US,D,20140530,000000,8.26,8.26,7.9367,8.1633,398670,0
+VRNS.US,D,20140602,000000,8.1733,8.29,7.75,7.85,149997,0
+VRNS.US,D,20140603,000000,7.8133,7.9867,7.315,7.34,417927,0
+VRNS.US,D,20140604,000000,7.3833,7.49,6.9167,7.1167,265401,0
+VRNS.US,D,20140605,000000,7.1833,7.32,6.8767,7.1733,241242,0
+VRNS.US,D,20140606,000000,7.2367,7.8933,7.2367,7.5933,428454,0
+VRNS.US,D,20140609,000000,7.5967,7.9967,7.5033,7.6467,278910,0
+VRNS.US,D,20140610,000000,7.6367,7.7433,7.4033,7.5467,164400,0
+VRNS.US,D,20140611,000000,7.4933,7.8367,7.3633,7.6067,165156,0
+VRNS.US,D,20140612,000000,7.6233,7.9717,7.4267,7.5033,143904,0
+VRNS.US,D,20140613,000000,7.55,7.6533,7.3593,7.6533,113427,0
+VRNS.US,D,20140616,000000,7.6833,8.0833,7.4767,8.0567,384069,0
+VRNS.US,D,20140617,000000,8.11,8.2367,7.8767,7.9567,340653,0
+VRNS.US,D,20140618,000000,7.9567,8.1067,7.7033,7.8367,239829,0
+VRNS.US,D,20140619,000000,7.8367,8.17,7.736,8.1033,206907,0
+VRNS.US,D,20140620,000000,8.1467,8.8633,8.1467,8.5867,1092888,0
+VRNS.US,D,20140623,000000,8.6433,8.665,8.35,8.49,325023,0
+VRNS.US,D,20140624,000000,8.4967,8.62,8.42,8.52,396387,0
+VRNS.US,D,20140625,000000,8.4367,8.72,8.09,8.6667,279726,0
+VRNS.US,D,20140626,000000,8.7033,9.33,8.7033,9.1433,502377,0
+VRNS.US,D,20140627,000000,9.1267,9.587,9,9.513,786465,0
+VRNS.US,D,20140630,000000,9.7,9.713,9.3733,9.67,536055,0
+VRNS.US,D,20140701,000000,9.68,10.167,9.643,10.097,385959,0
+VRNS.US,D,20140702,000000,10.037,10.513,10.003,10.193,459600,0
+VRNS.US,D,20140703,000000,10.227,10.34,9.852,10.293,208413,0
+VRNS.US,D,20140707,000000,10.19,10.24,9.547,9.753,351090,0
+VRNS.US,D,20140708,000000,9.687,9.687,8.8,8.8867,541089,0
+VRNS.US,D,20140709,000000,8.9133,9.1567,8.4467,8.5067,268398,0
+VRNS.US,D,20140710,000000,8.31,8.5067,7.9367,8.25,299517,0
+VRNS.US,D,20140711,000000,8.2867,8.3633,8.0533,8.2233,214068,0
+VRNS.US,D,20140714,000000,8.5833,8.5833,7.935,7.98,384078,0
+VRNS.US,D,20140715,000000,7.9867,8.1633,7.5433,7.61,279978,0
+VRNS.US,D,20140716,000000,7.6533,7.8167,7.3217,7.41,264723,0
+VRNS.US,D,20140717,000000,7.3033,7.43,7.1067,7.1467,260574,0
+VRNS.US,D,20140718,000000,7.1433,7.6,7.0667,7.57,432948,0
+VRNS.US,D,20140721,000000,7.5,7.7363,7.245,7.5367,577818,0
+VRNS.US,D,20140722,000000,7.6033,7.6373,7.2033,7.3133,672000,0
+VRNS.US,D,20140723,000000,7.43,7.43,7.0567,7.0933,422025,0
+VRNS.US,D,20140724,000000,7.07,7.13,6.8333,6.8933,560058,0
+VRNS.US,D,20140725,000000,6.8933,7.28,6.78,7.2133,458499,0
+VRNS.US,D,20140728,000000,7.2667,7.3333,6.9033,7.0867,348303,0
+VRNS.US,D,20140729,000000,7.1167,7.37,6.93,7.0567,511968,0
+VRNS.US,D,20140730,000000,7.2,7.58,7.0233,7.5433,691902,0
+VRNS.US,D,20140731,000000,7.3733,7.45,6.8567,7.0267,575661,0
+VRNS.US,D,20140801,000000,7.0267,7.2467,6.9167,7.0467,472281,0
+VRNS.US,D,20140804,000000,7.0833,7.58,7.0833,7.55,846861,0
+VRNS.US,D,20140805,000000,7.4233,8.0967,6.99,7.6,1097538,0
+VRNS.US,D,20140806,000000,7.3333,7.6267,7.2,7.2167,463248,0
+VRNS.US,D,20140807,000000,7.28,7.3833,6.9533,7,426099,0
+VRNS.US,D,20140808,000000,7.0467,7.1633,6.94,7.06,325698,0
+VRNS.US,D,20140811,000000,7.1673,7.433,7.04,7.2167,389484,0
+VRNS.US,D,20140812,000000,7.1667,7.3373,6.7767,6.9133,557049,0
+VRNS.US,D,20140813,000000,6.9433,7.1267,6.78,6.8133,585048,0
+VRNS.US,D,20140814,000000,6.8033,6.93,6.4333,6.4933,1021053,0
+VRNS.US,D,20140815,000000,6.58,6.58,6.4033,6.48,673752,0
+VRNS.US,D,20140818,000000,6.5833,6.5833,6.42,6.4667,439422,0
+VRNS.US,D,20140819,000000,6.6133,7.2,6.4567,6.7433,875574,0
+VRNS.US,D,20140820,000000,6.6867,6.9633,6.65,6.9167,552801,0
+VRNS.US,D,20140821,000000,6.8733,6.9633,6.635,6.6767,473835,0
+VRNS.US,D,20140822,000000,6.65,6.8667,6.65,6.7567,351669,0
+VRNS.US,D,20140825,000000,6.8133,6.9067,6.6733,6.7983,358647,0
+VRNS.US,D,20140826,000000,6.79,6.8667,6.72,6.8433,709374,0
+VRNS.US,D,20140827,000000,6.86,7.49,6.7167,7.3767,1377924,0
+VRNS.US,D,20140828,000000,7.3667,7.46,7.1567,7.4167,389157,0
+VRNS.US,D,20140829,000000,7.4767,8.0533,7.31,7.9333,760401,0
+VRNS.US,D,20140902,000000,7.99,8.1667,7.7,8.0367,760584,0
+VRNS.US,D,20140903,000000,8.08,8.2133,7.9067,7.95,446730,0
+VRNS.US,D,20140904,000000,8.0133,8.1987,7.7333,7.7533,353877,0
+VRNS.US,D,20140905,000000,7.7233,7.7567,7.5467,7.7133,280581,0
+VRNS.US,D,20140908,000000,7.6167,7.929,7.6167,7.8333,361284,0
+VRNS.US,D,20140909,000000,7.82,7.9133,7.6667,7.8083,458247,0
+VRNS.US,D,20140910,000000,7.8367,8.0767,7.7067,8.0467,422871,0
+VRNS.US,D,20140911,000000,7.8867,8.08,7.6667,7.7733,387972,0
+VRNS.US,D,20140912,000000,7.6667,7.98,7.5467,7.9167,323571,0
+VRNS.US,D,20140915,000000,7.9333,7.98,7.6733,7.8,357432,0
+VRNS.US,D,20140916,000000,7.75,7.86,7.4833,7.5783,335907,0
+VRNS.US,D,20140917,000000,7.6,7.79,7.41,7.63,399561,0
+VRNS.US,D,20140918,000000,7.6767,7.7333,7.4633,7.5133,196494,0
+VRNS.US,D,20140919,000000,7.56,7.7433,7.0333,7.2833,656700,0
+VRNS.US,D,20140922,000000,7.2433,7.2667,6.974,7.21,259581,0
+VRNS.US,D,20140923,000000,7.1333,7.2467,7.0433,7.1133,150819,0
+VRNS.US,D,20140924,000000,7.08,7.6833,7.0133,7.6567,498771,0
+VRNS.US,D,20140925,000000,7.5033,7.5467,7.3233,7.4367,172716,0
+VRNS.US,D,20140926,000000,7.4833,7.6567,7.29,7.3967,263439,0
+VRNS.US,D,20140929,000000,7.2667,7.4267,7.1333,7.25,430950,0
+VRNS.US,D,20140930,000000,7.3,7.3333,7.0133,7.0333,198372,0
+VRNS.US,D,20141001,000000,7.0033,7.1733,6.8933,7,270069,0
+VRNS.US,D,20141002,000000,7.0767,7.5567,6.914,7.4967,507195,0
+VRNS.US,D,20141003,000000,7.6367,7.96,7.04,7.1233,1643253,0
+VRNS.US,D,20141006,000000,7.1233,7.6283,7.09,7.47,671043,0
+VRNS.US,D,20141007,000000,7.4,7.4533,7.0833,7.1667,891432,0
+VRNS.US,D,20141008,000000,7.1433,7.5333,6.9333,7.5167,257829,0
+VRNS.US,D,20141009,000000,7.59,7.6233,6.9367,6.9833,348915,0
+VRNS.US,D,20141010,000000,6.9467,7.2267,6.6667,6.67,479253,0
+VRNS.US,D,20141013,000000,6.7,6.8557,6.2267,6.2833,677700,0
+VRNS.US,D,20141014,000000,6.4733,6.769,6.338,6.5067,333996,0
+VRNS.US,D,20141015,000000,6.3167,6.77,6.2867,6.6167,445884,0
+VRNS.US,D,20141016,000000,6.41,6.6467,6.335,6.5,933804,0
+VRNS.US,D,20141017,000000,6.5867,6.7833,6.3267,6.3467,664071,0
+VRNS.US,D,20141020,000000,6.2867,6.484,5.97,6.02,592968,0
+VRNS.US,D,20141021,000000,6.1067,6.21,5.8733,6.14,538155,0
+VRNS.US,D,20141022,000000,6.14,6.291,5.8333,5.9567,434274,0
+VRNS.US,D,20141023,000000,6.0333,6.5833,6.0333,6.3933,945201,0
+VRNS.US,D,20141024,000000,6.2533,6.5167,6.1983,6.4667,450573,0
+VRNS.US,D,20141027,000000,6.4333,6.505,6.2667,6.3267,294759,0
+VRNS.US,D,20141028,000000,6.35,6.7167,6.2533,6.5767,1147467,0
+VRNS.US,D,20141029,000000,6.5667,6.6633,6.4233,6.4367,436083,0
+VRNS.US,D,20141030,000000,6.37,6.4567,6.3257,6.3633,260217,0
+VRNS.US,D,20141031,000000,6.49,6.5917,6.3967,6.4933,1072875,0
+VRNS.US,D,20141103,000000,6.48,6.55,6.2767,6.2933,358131,0
+VRNS.US,D,20141104,000000,6.2467,6.5033,6.2467,6.3133,316326,0
+VRNS.US,D,20141105,000000,6.3767,6.3767,5.9,6.1533,629409,0
+VRNS.US,D,20141106,000000,6.1567,6.32,6.0367,6.2667,609816,0
+VRNS.US,D,20141107,000000,6.5067,7.3333,6.4067,7.3167,988041,0
+VRNS.US,D,20141110,000000,7.35,7.5167,7.1667,7.5,512604,0
+VRNS.US,D,20141111,000000,7.5133,7.5133,7.2133,7.22,436194,0
+VRNS.US,D,20141112,000000,7.19,7.3333,7.1167,7.17,316464,0
+VRNS.US,D,20141113,000000,7.1367,7.62,7.1367,7.57,390057,0
+VRNS.US,D,20141114,000000,7.5367,7.74,7.4333,7.59,402849,0
+VRNS.US,D,20141117,000000,7.4667,7.6967,7.4667,7.5967,445443,0
+VRNS.US,D,20141118,000000,7.6267,7.87,7.5533,7.8,397125,0
+VRNS.US,D,20141119,000000,7.7507,7.901,7.5433,7.5867,305007,0
+VRNS.US,D,20141120,000000,7.4233,7.7093,7.4233,7.6767,209085,0
+VRNS.US,D,20141121,000000,7.8633,8.1,7.7033,8.0033,520023,0
+VRNS.US,D,20141124,000000,8.0133,8.1633,7.92,8.05,575442,0
+VRNS.US,D,20141125,000000,8.26,8.26,7.8633,7.9267,333171,0
+VRNS.US,D,20141126,000000,7.8667,8.0267,7.8267,8,350754,0
+VRNS.US,D,20141128,000000,7.8967,8.0767,7.683,7.9333,88869,0
+VRNS.US,D,20141201,000000,7.8767,7.8767,7.4133,7.4833,478248,0
+VRNS.US,D,20141202,000000,7.56,7.668,7.3667,7.51,386973,0
+VRNS.US,D,20141203,000000,7.56,7.64,7.34,7.5467,311076,0
+VRNS.US,D,20141204,000000,7.58,7.8333,7.4733,7.5733,297933,0
+VRNS.US,D,20141205,000000,7.6167,8.1467,7.6,8.02,365955,0
+VRNS.US,D,20141208,000000,8.0167,8.0633,7.5333,7.5767,600633,0
+VRNS.US,D,20141209,000000,7.4633,7.8633,7.4633,7.7767,416430,0
+VRNS.US,D,20141210,000000,7.7533,7.97,7.7533,7.85,531333,0
+VRNS.US,D,20141211,000000,7.7967,8,7.7967,7.8533,450060,0
+VRNS.US,D,20141212,000000,7.66,8.53,7.66,8.35,944202,0
+VRNS.US,D,20141215,000000,8.48,8.4967,8.1957,8.3767,820827,0
+VRNS.US,D,20141216,000000,8.0033,8.4333,8.0033,8.3467,627150,0
+VRNS.US,D,20141217,000000,8.35,8.719,8.0667,8.62,445974,0
+VRNS.US,D,20141218,000000,8.9167,9.3333,8.5833,9.2867,1867944,0
+VRNS.US,D,20141219,000000,9.2367,10.333,9.235,10.057,2824041,0
+VRNS.US,D,20141222,000000,10.013,10.407,9.2737,10.323,1431285,0
+VRNS.US,D,20141223,000000,10.41,10.413,10.143,10.313,558180,0
+VRNS.US,D,20141224,000000,10.397,10.707,10.253,10.683,673986,0
+VRNS.US,D,20141226,000000,10.717,10.824,10.463,10.667,505596,0
+VRNS.US,D,20141229,000000,10.63,10.83,10.43,10.46,423954,0
+VRNS.US,D,20141230,000000,10.443,10.767,10.357,10.653,607284,0
+VRNS.US,D,20141231,000000,10.733,11.134,10.553,10.943,748617,0
+VRNS.US,D,20150102,000000,10.983,11.15,10.77,11.033,795090,0
+VRNS.US,D,20150105,000000,10.953,11.037,10.43,10.58,735324,0
+VRNS.US,D,20150106,000000,10.29,10.33,9.67,9.987,1229235,0
+VRNS.US,D,20150107,000000,10.267,10.747,9.943,10.703,644373,0
+VRNS.US,D,20150108,000000,10.593,11.447,10.593,11.317,910008,0
+VRNS.US,D,20150109,000000,11.263,11.62,11.213,11.537,619062,0
+VRNS.US,D,20150112,000000,11.477,11.833,11.201,11.787,582183,0
+VRNS.US,D,20150113,000000,11.92,12.217,11.547,11.707,656199,0
+VRNS.US,D,20150114,000000,11.363,11.78,11.243,11.387,695487,0
+VRNS.US,D,20150115,000000,11.433,11.525,10.473,10.527,472041,0
+VRNS.US,D,20150116,000000,10.52,11.213,10.29,11.193,484932,0
+VRNS.US,D,20150120,000000,11.193,11.59,10.893,11.42,341592,0
+VRNS.US,D,20150121,000000,11.393,11.42,10.73,10.763,411189,0
+VRNS.US,D,20150122,000000,11.03,11.3,10.623,11.287,450036,0
+VRNS.US,D,20150123,000000,11.257,11.64,11.2,11.447,312420,0
+VRNS.US,D,20150126,000000,11.383,11.66,11.21,11.543,192588,0
+VRNS.US,D,20150127,000000,11.333,11.503,11.18,11.323,171837,0
+VRNS.US,D,20150128,000000,11.433,11.433,10.857,10.917,181626,0
+VRNS.US,D,20150129,000000,10.893,11.497,10.743,11.433,135855,0
+VRNS.US,D,20150130,000000,11.373,11.497,10.86,10.99,224970,0
+VRNS.US,D,20150202,000000,11.01,11.01,10.66,10.947,157995,0
+VRNS.US,D,20150203,000000,11.02,11.267,10.827,11.25,151452,0
+VRNS.US,D,20150204,000000,11.253,11.567,11.13,11.413,264486,0
+VRNS.US,D,20150205,000000,11.497,11.9,11.497,11.85,260550,0
+VRNS.US,D,20150206,000000,11.843,12.083,11.613,11.633,270180,0
+VRNS.US,D,20150209,000000,11.61,11.693,11.437,11.613,142434,0
+VRNS.US,D,20150210,000000,11.76,12.387,11.663,12.017,536685,0
+VRNS.US,D,20150211,000000,12.107,12.173,11.547,11.757,228363,0
+VRNS.US,D,20150212,000000,11.927,12.39,11.643,12.247,199536,0
+VRNS.US,D,20150213,000000,12.297,12.827,12.283,12.447,468630,0
+VRNS.US,D,20150217,000000,12.463,12.65,12.233,12.483,494304,0
+VRNS.US,D,20150218,000000,11.917,11.917,9.59,10.133,3382572,0
+VRNS.US,D,20150219,000000,10.207,10.513,10.05,10.303,687939,0
+VRNS.US,D,20150220,000000,10.18,10.383,9.933,9.96,1766715,0
+VRNS.US,D,20150223,000000,9.96,10.025,9.616,9.96,873207,0
+VRNS.US,D,20150224,000000,10.11,10.233,9.913,10.167,390027,0
+VRNS.US,D,20150225,000000,10.203,10.553,10.12,10.38,540696,0
+VRNS.US,D,20150226,000000,10.423,10.5,10.193,10.327,311991,0
+VRNS.US,D,20150227,000000,10.353,10.497,10.247,10.297,395559,0
+VRNS.US,D,20150302,000000,10.263,10.5,10.103,10.5,252300,0
+VRNS.US,D,20150303,000000,10.5,10.5,10.043,10.387,443100,0
+VRNS.US,D,20150304,000000,10.29,10.38,9.98,10.107,467700,0
+VRNS.US,D,20150305,000000,10.097,10.267,10.07,10.167,412200,0
+VRNS.US,D,20150306,000000,10.097,10.287,9.957,10.083,439200,0
+VRNS.US,D,20150309,000000,10.233,10.66,10.043,10.117,646200,0
+VRNS.US,D,20150310,000000,10.083,10.103,9.737,9.867,526800,0
+VRNS.US,D,20150311,000000,9.903,10.41,9.887,10.143,762600,0
+VRNS.US,D,20150312,000000,10.21,10.283,9.97,10.173,337200,0
+VRNS.US,D,20150313,000000,10.087,10.177,9.77,9.92,602700,0
+VRNS.US,D,20150316,000000,10.083,10.083,9.717,9.937,210300,0
+VRNS.US,D,20150317,000000,9.903,9.97,9.74,9.84,188100,0
+VRNS.US,D,20150318,000000,9.83,10.13,9.777,9.96,265200,0
+VRNS.US,D,20150319,000000,9.907,10.093,9.88,9.91,153600,0
+VRNS.US,D,20150320,000000,9.983,10,9.747,9.973,308700,0
+VRNS.US,D,20150323,000000,9.93,10.07,9.85,9.993,243000,0
+VRNS.US,D,20150324,000000,10.083,10.15,9.787,9.87,303600,0
+VRNS.US,D,20150325,000000,9.87,9.89,9.0967,9.13,393300,0
+VRNS.US,D,20150326,000000,9.0467,9.3933,8.92,9.2833,366300,0
+VRNS.US,D,20150327,000000,9.3067,9.4867,9.0567,9.08,348900,0
+VRNS.US,D,20150330,000000,9.16,9.2567,8.87,8.9833,274200,0
+VRNS.US,D,20150331,000000,8.9633,8.9633,8.5,8.5533,408900,0
+VRNS.US,D,20150401,000000,8.43,8.48,7.9533,8.2333,724800,0
+VRNS.US,D,20150402,000000,8.18,8.3867,8.1467,8.2467,258000,0
+VRNS.US,D,20150406,000000,8.1533,8.4567,8.1533,8.2233,298800,0
+VRNS.US,D,20150407,000000,8.2433,8.6483,8.1333,8.4517,282966,0
+VRNS.US,D,20150408,000000,8.5467,8.8767,8.5,8.7233,249900,0
+VRNS.US,D,20150409,000000,8.6567,9.0467,8.5367,8.9333,265746,0
+VRNS.US,D,20150410,000000,8.9567,9.2767,8.9033,9.17,266700,0
+VRNS.US,D,20150413,000000,9.16,9.4133,9.0433,9.0767,341400,0
+VRNS.US,D,20150414,000000,9.0367,9.0667,8.7167,8.7733,165900,0
+VRNS.US,D,20150415,000000,8.8167,9.3333,8.7133,9.2767,359406,0
+VRNS.US,D,20150416,000000,9,9.3093,8.8167,8.9133,238530,0
+VRNS.US,D,20150417,000000,8.7367,8.8667,8.4167,8.5633,240000,0
+VRNS.US,D,20150420,000000,8.63,9.0267,8.5947,8.9,195213,0
+VRNS.US,D,20150421,000000,9.0033,9.4933,8.9133,9.2033,307425,0
+VRNS.US,D,20150422,000000,9.21,9.3167,9.0867,9.1433,158166,0
+VRNS.US,D,20150423,000000,9.07,9.63,8.9167,9.44,308400,0
+VRNS.US,D,20150424,000000,9.21,9.4867,9.2,9.42,228600,0
+VRNS.US,D,20150427,000000,9.4133,9.713,9.4033,9.51,281700,0
+VRNS.US,D,20150428,000000,9.4667,9.81,9.37,9.68,237900,0
+VRNS.US,D,20150429,000000,9.733,9.847,9.573,9.757,251400,0
+VRNS.US,D,20150430,000000,9.72,9.79,9.4867,9.583,294900,0
+VRNS.US,D,20150501,000000,9.67,9.793,9.42,9.727,176100,0
+VRNS.US,D,20150504,000000,9.713,9.977,9.57,9.69,238800,0
+VRNS.US,D,20150505,000000,9.533,9.577,9,9.15,719100,0
+VRNS.US,D,20150506,000000,9.15,9.28,8.7367,8.8933,402762,0
+VRNS.US,D,20150507,000000,5.8,7.1667,5.7233,6.69,7347162,0
+VRNS.US,D,20150508,000000,6.7433,6.8,6.4133,6.6233,1177200,0
+VRNS.US,D,20150511,000000,6.5967,6.9333,6.3633,6.5033,873600,0
+VRNS.US,D,20150512,000000,6.4933,6.5967,6.22,6.4333,1187553,0
+VRNS.US,D,20150513,000000,6.4467,6.5667,6.3567,6.4233,619800,0
+VRNS.US,D,20150514,000000,6.4933,6.66,6.3233,6.5733,649500,0
+VRNS.US,D,20150515,000000,6.5567,6.5733,6.4,6.5333,422601,0
+VRNS.US,D,20150518,000000,6.5,6.81,6.4133,6.77,398838,0
+VRNS.US,D,20150519,000000,6.8367,7.1,6.7567,6.98,538800,0
+VRNS.US,D,20150520,000000,6.9767,7.24,6.87,7.1633,603300,0
+VRNS.US,D,20150521,000000,7.13,7.22,6.7533,6.7667,818100,0
+VRNS.US,D,20150522,000000,6.7867,6.84,6.4567,6.7467,1084500,0
+VRNS.US,D,20150526,000000,6.6633,6.75,6.5367,6.68,681414,0
+VRNS.US,D,20150527,000000,6.67,6.7233,6.5733,6.69,445500,0
+VRNS.US,D,20150528,000000,6.6767,6.7667,6.6117,6.72,378420,0
+VRNS.US,D,20150529,000000,6.73,6.7333,6.5867,6.7267,547200,0
+VRNS.US,D,20150601,000000,6.75,6.75,6.5533,6.57,613500,0
+VRNS.US,D,20150602,000000,6.55,6.7267,6.4333,6.69,730137,0
+VRNS.US,D,20150603,000000,6.6433,6.98,6.6033,6.96,603000,0
+VRNS.US,D,20150604,000000,6.9033,7.0133,6.7333,6.8433,433500,0
+VRNS.US,D,20150605,000000,6.7733,7.18,6.7667,7.1467,400800,0
+VRNS.US,D,20150608,000000,7.1633,7.27,7.05,7.2033,391200,0
+VRNS.US,D,20150609,000000,7.2,7.2267,6.9467,7.0933,404649,0
+VRNS.US,D,20150610,000000,7.1367,7.34,7.1,7.18,374250,0
+VRNS.US,D,20150611,000000,7.22,7.3633,7.1827,7.2267,343425,0
+VRNS.US,D,20150612,000000,7.2033,7.5167,7.1333,7.49,362700,0
+VRNS.US,D,20150615,000000,7.4833,7.6133,7.2867,7.59,603600,0
+VRNS.US,D,20150616,000000,7.6133,7.6667,7.3667,7.5967,390000,0
+VRNS.US,D,20150617,000000,7.6467,7.7367,7.5067,7.5667,378000,0
+VRNS.US,D,20150618,000000,7.57,7.7767,7.4667,7.62,618900,0
+VRNS.US,D,20150619,000000,7.6033,7.7367,7.4533,7.6133,409200,0
+VRNS.US,D,20150622,000000,7.71,8.0667,7.6167,7.9133,478500,0
+VRNS.US,D,20150623,000000,7.9133,8.2267,7.8733,8.2233,718125,0
+VRNS.US,D,20150624,000000,8.2233,8.2833,7.8133,7.91,1106100,0
+VRNS.US,D,20150625,000000,7.98,7.98,7.7367,7.9133,584400,0
+VRNS.US,D,20150626,000000,7.9333,7.9533,7.5,7.7033,2136000,0
+VRNS.US,D,20150629,000000,7.6033,7.68,7.3367,7.3667,1296000,0
+VRNS.US,D,20150630,000000,7.4167,7.5167,7.3067,7.3633,477744,0
+VRNS.US,D,20150701,000000,7.4867,7.6467,7.34,7.4367,866700,0
+VRNS.US,D,20150702,000000,7.4367,7.4367,7.18,7.27,441900,0
+VRNS.US,D,20150706,000000,7.19,7.3433,6.9833,7.14,930600,0
+VRNS.US,D,20150707,000000,7.1333,7.43,6.9167,7.2467,447300,0
+VRNS.US,D,20150708,000000,7.1733,7.32,7.1433,7.3,226500,0
+VRNS.US,D,20150709,000000,7.4633,7.9867,7.4267,7.8133,501000,0
+VRNS.US,D,20150710,000000,7.97,8.0967,7.88,8.0033,340200,0
+VRNS.US,D,20150713,000000,8.1333,8.1333,7.9033,8.0133,365400,0
+VRNS.US,D,20150714,000000,8.0167,8.21,7.9367,8.0933,367269,0
+VRNS.US,D,20150715,000000,8.1333,8.1333,7.8067,7.96,533949,0
+VRNS.US,D,20150716,000000,8.02,8.1767,7.85,7.89,238800,0
+VRNS.US,D,20150717,000000,7.9233,8.0667,7.76,7.98,839400,0
+VRNS.US,D,20150720,000000,8.0167,8.06,7.4967,7.5333,1292700,0
+VRNS.US,D,20150721,000000,7.51,7.67,7.3067,7.5567,789300,0
+VRNS.US,D,20150722,000000,7.4933,7.69,7.4367,7.5767,384300,0
+VRNS.US,D,20150723,000000,7.65,8.2267,7.65,7.9733,372000,0
+VRNS.US,D,20150724,000000,7.95,8.0833,7.7,7.8033,256200,0
+VRNS.US,D,20150727,000000,7.7567,7.9667,7.55,7.6133,273000,0
+VRNS.US,D,20150728,000000,7.6833,7.7967,7.4367,7.4633,507900,0
+VRNS.US,D,20150729,000000,7.4933,7.61,7.1,7.1033,298500,0
+VRNS.US,D,20150730,000000,7.0967,7.1267,6.8667,7.0067,534300,0
+VRNS.US,D,20150731,000000,7.0367,7.1533,6.9067,6.93,481800,0
+VRNS.US,D,20150803,000000,6.9967,7.0767,6.7333,6.7467,402990,0
+VRNS.US,D,20150804,000000,6.7633,6.9067,6.59,6.6667,523800,0
+VRNS.US,D,20150805,000000,6.7533,7.1167,6.66,7.0633,551700,0
+VRNS.US,D,20150806,000000,7.05,7.0633,6.6833,6.8833,612300,0
+VRNS.US,D,20150807,000000,7.7,8.28,7.2433,7.8367,1106400,0
+VRNS.US,D,20150810,000000,7.8867,8.0067,7.61,7.7167,532800,0
+VRNS.US,D,20150811,000000,7.4333,7.8933,7.4333,7.65,388593,0
+VRNS.US,D,20150812,000000,7.63,7.76,7.2933,7.51,702900,0
+VRNS.US,D,20150813,000000,7.5267,7.8167,7.45,7.66,289800,0
+VRNS.US,D,20150814,000000,7.6433,7.8767,7.57,7.83,274800,0
+VRNS.US,D,20150817,000000,7.8167,8.1167,7.6733,8.0167,688500,0
+VRNS.US,D,20150818,000000,7.9933,8.13,7.6867,7.99,486600,0
+VRNS.US,D,20150819,000000,7.9467,8.1,7.75,7.9433,322500,0
+VRNS.US,D,20150820,000000,7.84,7.8767,7.28,7.52,650700,0
+VRNS.US,D,20150821,000000,7.3967,7.3967,6.8167,7.05,507900,0
+VRNS.US,D,20150824,000000,6.69,7.0933,6.4667,6.6633,1072272,0
+VRNS.US,D,20150825,000000,6.9433,7.1333,6.4233,6.4567,462900,0
+VRNS.US,D,20150826,000000,6.6133,6.6533,6.38,6.5533,539400,0
+VRNS.US,D,20150827,000000,6.6667,6.71,6.4567,6.6667,477600,0
+VRNS.US,D,20150828,000000,6.6033,6.7,6.49,6.6433,420300,0
+VRNS.US,D,20150831,000000,6.5833,6.6767,6.53,6.6,712200,0
+VRNS.US,D,20150901,000000,6.4267,6.7633,6.4133,6.5267,862500,0
+VRNS.US,D,20150902,000000,6.6267,6.6833,6.4067,6.6567,739500,0
+VRNS.US,D,20150903,000000,6.6533,6.6967,6.5433,6.6533,383400,0
+VRNS.US,D,20150904,000000,6.53,6.7367,6.53,6.5633,235500,0
+VRNS.US,D,20150908,000000,6.7067,6.7567,6.5567,6.6867,685200,0
+VRNS.US,D,20150909,000000,6.7733,6.81,6.53,6.57,509700,0
+VRNS.US,D,20150910,000000,6.0167,6.2333,5.75,5.89,2483577,0
+VRNS.US,D,20150911,000000,5.7767,6.01,5.6967,5.9933,919200,0
+VRNS.US,D,20150914,000000,5.9933,5.9933,5.6833,5.8367,522900,0
+VRNS.US,D,20150915,000000,5.8333,5.9,5.7167,5.8667,323100,0
+VRNS.US,D,20150916,000000,5.9167,6.1333,5.7667,5.96,363000,0
+VRNS.US,D,20150917,000000,5.9367,6.2967,5.9367,6.2067,582300,0
+VRNS.US,D,20150918,000000,6.1167,6.34,5.9933,6.23,1543500,0
+VRNS.US,D,20150921,000000,6.3033,6.42,6.0833,6.1667,525900,0
+VRNS.US,D,20150922,000000,6.08,6.15,5.8567,5.9933,524400,0
+VRNS.US,D,20150923,000000,6.0167,6.0167,5.77,5.92,381000,0
+VRNS.US,D,20150924,000000,5.8667,5.98,5.7733,5.9267,338463,0
+VRNS.US,D,20150925,000000,6.0033,6.07,5.5567,5.7,542700,0
+VRNS.US,D,20150928,000000,5.6467,5.6933,5.4333,5.4633,593562,0
+VRNS.US,D,20150929,000000,5.3733,5.6633,5.01,5.0733,745500,0
+VRNS.US,D,20150930,000000,5.14,5.2133,4.8567,5.1933,940500,0
+VRNS.US,D,20151001,000000,5.18,5.2333,4.8667,5.02,649500,0
+VRNS.US,D,20151002,000000,4.97,5.22,4.8567,5.2,651600,0
+VRNS.US,D,20151005,000000,5.2267,5.3433,5.1167,5.3233,507411,0
+VRNS.US,D,20151006,000000,5.2867,5.31,5.1033,5.2533,408900,0
+VRNS.US,D,20151007,000000,5.28,5.5967,5.09,5.4967,574200,0
+VRNS.US,D,20151008,000000,5.5033,5.71,5.32,5.5,502500,0
+VRNS.US,D,20151009,000000,5.49,5.55,5.33,5.3833,251700,0
+VRNS.US,D,20151012,000000,5.3733,5.49,5.2433,5.3267,433236,0
+VRNS.US,D,20151013,000000,5.2933,5.4233,5.16,5.2,329100,0
+VRNS.US,D,20151014,000000,5.3,5.3,5.0633,5.12,272100,0
+VRNS.US,D,20151015,000000,5.16,5.8733,5,5.4733,488700,0
+VRNS.US,D,20151016,000000,5.48,5.6267,5.3767,5.58,309600,0
+VRNS.US,D,20151019,000000,5.55,5.7267,5.3667,5.53,451800,0
+VRNS.US,D,20151020,000000,5.5167,5.6333,5.2567,5.5033,278577,0
+VRNS.US,D,20151021,000000,5.5333,5.5333,5.1033,5.2833,399600,0
+VRNS.US,D,20151022,000000,5.3333,5.3733,5.01,5.1933,405600,0
+VRNS.US,D,20151023,000000,5.2567,5.3567,5.0033,5.34,169500,0
+VRNS.US,D,20151026,000000,5.3267,5.3267,5.13,5.1967,205500,0
+VRNS.US,D,20151027,000000,5.2733,5.2767,5.01,5.1567,503400,0
+VRNS.US,D,20151028,000000,5.17,5.42,5.02,5.31,265200,0
+VRNS.US,D,20151029,000000,5.2667,5.3333,5.0433,5.13,279900,0
+VRNS.US,D,20151030,000000,5.13,5.4733,5.1233,5.3233,391200,0
+VRNS.US,D,20151102,000000,5.3233,5.6233,5.0967,5.5067,389940,0
+VRNS.US,D,20151103,000000,5.4767,5.8,5.4567,5.75,333300,0
+VRNS.US,D,20151104,000000,5.72,5.99,5.51,5.6933,576333,0
+VRNS.US,D,20151105,000000,5.6533,5.6567,5.12,5.1667,818700,0
+VRNS.US,D,20151106,000000,5.6333,6.0033,5.61,5.6433,1704300,0
+VRNS.US,D,20151109,000000,5.66,5.726,5.3967,5.58,650142,0
+VRNS.US,D,20151110,000000,5.5367,5.56,5.31,5.5,527400,0
+VRNS.US,D,20151111,000000,5.52,5.64,5.3367,5.5333,328200,0
+VRNS.US,D,20151112,000000,5.45,5.5367,5.29,5.4,419100,0
+VRNS.US,D,20151113,000000,5.37,5.53,5.1533,5.2333,544800,0
+VRNS.US,D,20151116,000000,5.2233,5.55,5.1,5.4867,679200,0
+VRNS.US,D,20151117,000000,5.51,5.51,5.2633,5.4033,397200,0
+VRNS.US,D,20151118,000000,5.4433,5.5267,5.2233,5.4767,311400,0
+VRNS.US,D,20151119,000000,5.4867,5.5633,5.38,5.5467,435300,0
+VRNS.US,D,20151120,000000,5.5833,5.7,5.5267,5.61,508200,0
+VRNS.US,D,20151123,000000,5.6233,5.6667,5.4767,5.61,333600,0
+VRNS.US,D,20151124,000000,5.5667,5.9467,5.4933,5.9,696000,0
+VRNS.US,D,20151125,000000,5.8967,5.94,5.8133,5.91,223800,0
+VRNS.US,D,20151127,000000,5.9133,6,5.76,5.8,120000,0
+VRNS.US,D,20151130,000000,5.81,6.0033,5.5,5.95,389700,0
+VRNS.US,D,20151201,000000,5.9767,5.9767,5.6733,5.9333,324675,0
+VRNS.US,D,20151202,000000,5.9133,6.0467,5.7667,5.8067,244542,0
+VRNS.US,D,20151203,000000,5.8467,5.8567,5.55,5.62,214707,0
+VRNS.US,D,20151204,000000,5.6167,5.6867,5.5,5.6,287400,0
+VRNS.US,D,20151207,000000,5.54,5.6667,5.3667,5.47,326100,0
+VRNS.US,D,20151208,000000,5.44,5.63,5.32,5.5667,401271,0
+VRNS.US,D,20151209,000000,5.56,5.7533,5.4767,5.5,255600,0
+VRNS.US,D,20151210,000000,5.5067,5.7633,5.3333,5.6633,367800,0
+VRNS.US,D,20151211,000000,5.57,5.6333,5.37,5.48,401100,0
+VRNS.US,D,20151214,000000,5.4733,5.4933,5.2233,5.42,350361,0
+VRNS.US,D,20151215,000000,5.49,5.54,5.3033,5.5333,353100,0
+VRNS.US,D,20151216,000000,5.6633,5.7833,5.6133,5.7333,387600,0
+VRNS.US,D,20151217,000000,5.75,5.7967,5.4733,5.7167,376500,0
+VRNS.US,D,20151218,000000,5.6833,5.83,5.5467,5.7867,465900,0
+VRNS.US,D,20151221,000000,5.6667,5.89,5.5767,5.83,372300,0
+VRNS.US,D,20151222,000000,5.7767,5.9867,5.7683,5.9833,281634,0
+VRNS.US,D,20151223,000000,6.01,6.2267,5.9833,6.1967,211800,0
+VRNS.US,D,20151224,000000,6.2067,6.37,6.2067,6.3367,129942,0
+VRNS.US,D,20151228,000000,6.29,6.4,6.19,6.36,367542,0
+VRNS.US,D,20151229,000000,6.4167,6.4933,6.2633,6.4133,340500,0
+VRNS.US,D,20151230,000000,6.4133,6.4467,6.34,6.3867,187848,0
+VRNS.US,D,20151231,000000,6.3633,6.3667,6.19,6.2667,199518,0
+VRNS.US,D,20160104,000000,6.14,6.3267,5.9767,6.0567,481815,0
+VRNS.US,D,20160105,000000,6.0667,6.21,5.9567,6.0367,440625,0
+VRNS.US,D,20160106,000000,5.94,6.1433,5.91,6.07,319371,0
+VRNS.US,D,20160107,000000,5.95,5.9865,5.6417,5.6733,301863,0
+VRNS.US,D,20160108,000000,5.71,5.74,5.3967,5.4333,434274,0
+VRNS.US,D,20160111,000000,5.48,5.5867,5.2733,5.5367,289317,0
+VRNS.US,D,20160112,000000,5.5967,5.7367,5.5967,5.7067,447939,0
+VRNS.US,D,20160113,000000,5.8767,6.0833,5.8333,6,531291,0
+VRNS.US,D,20160114,000000,6.0333,6.5933,5.94,6.58,460887,0
+VRNS.US,D,20160115,000000,6.3333,6.4267,5.9667,6.2167,592113,0
+VRNS.US,D,20160119,000000,6.3,6.5033,5.7267,5.87,479400,0
+VRNS.US,D,20160120,000000,5.7433,6.0567,5.28,5.9433,1285698,0
+VRNS.US,D,20160121,000000,6.0033,6.0507,5.7133,5.79,464988,0
+VRNS.US,D,20160122,000000,5.9367,6.1667,5.8767,6.1233,333561,0
+VRNS.US,D,20160125,000000,6.08,6.08,5.8067,5.9133,327909,0
+VRNS.US,D,20160126,000000,6.0017,6.0717,5.6967,5.93,354330,0
+VRNS.US,D,20160127,000000,5.8767,5.8933,5.6233,5.6733,232512,0
+VRNS.US,D,20160128,000000,5.7433,5.7433,5.4867,5.6567,311889,0
+VRNS.US,D,20160129,000000,5.6833,6.2967,5.6833,6.2733,261999,0
+VRNS.US,D,20160201,000000,6.2167,6.4,6,6.2367,392832,0
+VRNS.US,D,20160202,000000,6.1533,6.1533,5.8233,5.8433,277107,0
+VRNS.US,D,20160203,000000,5.9233,5.93,5.6167,5.8533,327774,0
+VRNS.US,D,20160204,000000,5.85,5.97,5.6033,5.6667,252342,0
+VRNS.US,D,20160205,000000,5.5867,5.6533,4.8767,4.88,553422,0
+VRNS.US,D,20160208,000000,4.7533,4.9367,4.63,4.9133,389883,0
+VRNS.US,D,20160209,000000,4.8333,4.955,4.4167,4.54,702210,0
+VRNS.US,D,20160210,000000,4.5733,4.9,4.5333,4.6267,408672,0
+VRNS.US,D,20160211,000000,4.5133,4.81,4.5,4.6067,404157,0
+VRNS.US,D,20160212,000000,5.31,5.5633,4.8333,5.3867,1462176,0
+VRNS.US,D,20160216,000000,5.5,5.7433,5.36,5.67,582207,0
+VRNS.US,D,20160217,000000,5.7,5.8017,5.5533,5.6233,383151,0
+VRNS.US,D,20160218,000000,5.6233,5.7733,5.5333,5.7433,406224,0
+VRNS.US,D,20160219,000000,5.7233,5.8667,5.5317,5.7533,905202,0
+VRNS.US,D,20160222,000000,5.8167,6.0333,5.7767,5.9067,544260,0
+VRNS.US,D,20160223,000000,5.8433,5.9967,5.8433,5.9433,490218,0
+VRNS.US,D,20160224,000000,5.8667,6.0683,5.69,6.04,307194,0
+VRNS.US,D,20160225,000000,6.1233,6.13,5.8608,6.0833,316425,0
+VRNS.US,D,20160226,000000,6.1133,6.2867,5.8411,6.2267,403539,0
+VRNS.US,D,20160229,000000,6.21,6.3167,6.04,6.1367,400587,0
+VRNS.US,D,20160301,000000,6.2133,6.3733,6.0633,6.2867,555033,0
+VRNS.US,D,20160302,000000,6.2667,6.4933,6.1533,6.47,697155,0
+VRNS.US,D,20160303,000000,6.4033,6.44,6.0367,6.27,777876,0
+VRNS.US,D,20160304,000000,6.28,6.6233,6.1467,6.2767,633021,0
+VRNS.US,D,20160307,000000,6.1967,6.5433,6.1967,6.4,440901,0
+VRNS.US,D,20160308,000000,6.3633,6.4667,6.2167,6.2833,350178,0
+VRNS.US,D,20160309,000000,6.3167,6.3333,6.06,6.2,495771,0
+VRNS.US,D,20160310,000000,6.2067,6.2633,5.9333,6.0767,431247,0
+VRNS.US,D,20160311,000000,6.14,6.15,5.9667,6.0733,380454,0
+VRNS.US,D,20160314,000000,6.07,6.1133,5.7933,6.0633,723621,0
+VRNS.US,D,20160315,000000,6.02,6.02,5.7133,5.8333,423963,0
+VRNS.US,D,20160316,000000,5.8133,5.9133,5.71,5.72,288669,0
+VRNS.US,D,20160317,000000,5.75,6.0267,5.73,6.0067,350508,0
+VRNS.US,D,20160318,000000,6.0533,6.2733,5.995,6.25,632619,0
+VRNS.US,D,20160321,000000,6.2667,6.39,6.2267,6.3,516156,0
+VRNS.US,D,20160322,000000,6.2333,6.3767,6.1533,6.2633,358278,0
+VRNS.US,D,20160323,000000,6.2433,6.28,5.9267,5.96,268683,0
+VRNS.US,D,20160324,000000,5.9067,6.02,5.7533,5.8867,335931,0
+VRNS.US,D,20160328,000000,5.93,5.96,5.6833,5.8533,244410,0
+VRNS.US,D,20160329,000000,5.84,6.0733,5.7167,6.05,310071,0
+VRNS.US,D,20160330,000000,5.87,6.24,5.87,6.1533,446709,0
+VRNS.US,D,20160331,000000,6.15,6.2,6.0067,6.0833,289449,0
+VRNS.US,D,20160401,000000,6.0067,6.2233,6.0067,6.1067,156843,0
+VRNS.US,D,20160404,000000,6.0733,6.2033,5.9233,6.1233,519429,0
+VRNS.US,D,20160405,000000,6.0733,6.0967,5.9233,5.9533,333918,0
+VRNS.US,D,20160406,000000,5.93,6.0733,5.84,6.0333,272658,0
+VRNS.US,D,20160407,000000,5.96,5.96,5.85,5.91,369837,0
+VRNS.US,D,20160408,000000,5.9833,6.0133,5.7833,5.86,242466,0
+VRNS.US,D,20160411,000000,5.97,6.0567,5.8833,5.9133,355224,0
+VRNS.US,D,20160412,000000,5.8867,6.0067,5.6967,5.9033,432732,0
+VRNS.US,D,20160413,000000,5.9467,6.25,5.9067,6.2267,252834,0
+VRNS.US,D,20160414,000000,6.2333,6.3833,6.1733,6.34,521439,0
+VRNS.US,D,20160415,000000,6.3133,6.5733,6.24,6.5433,325521,0
+VRNS.US,D,20160418,000000,6.4867,6.6483,6.4833,6.5767,210597,0
+VRNS.US,D,20160419,000000,6.6233,6.6367,6.3767,6.4367,142803,0
+VRNS.US,D,20160420,000000,6.4267,6.5,6.39,6.42,78267,0
+VRNS.US,D,20160421,000000,6.4733,6.5567,6.3933,6.4633,216660,0
+VRNS.US,D,20160422,000000,6.4533,6.6033,6.4533,6.5467,136767,0
+VRNS.US,D,20160425,000000,6.54,6.63,6.4133,6.4967,186018,0
+VRNS.US,D,20160426,000000,6.53,6.6267,6.43,6.5067,383151,0
+VRNS.US,D,20160427,000000,6.5467,6.6367,6.2767,6.58,273456,0
+VRNS.US,D,20160428,000000,6.56,6.8,6.5,6.5267,364914,0
+VRNS.US,D,20160429,000000,6.5,6.5167,6.2934,6.3833,164670,0
+VRNS.US,D,20160502,000000,6.4567,6.7167,6.3,6.6467,387996,0
+VRNS.US,D,20160503,000000,6.56,6.65,6.36,6.4433,334941,0
+VRNS.US,D,20160504,000000,6.39,6.55,6.247,6.3467,308928,0
+VRNS.US,D,20160505,000000,6.7333,7.4833,6.712,7.0067,1172976,0
+VRNS.US,D,20160506,000000,6.8767,7.0533,6.75,6.8433,812562,0
+VRNS.US,D,20160509,000000,6.86,6.99,6.82,6.8633,751482,0
+VRNS.US,D,20160510,000000,6.8667,7.2933,6.8667,7.2333,800376,0
+VRNS.US,D,20160511,000000,7.25,7.3333,7.0733,7.0883,184701,0
+VRNS.US,D,20160512,000000,7.12,7.2633,7.0033,7.25,595239,0
+VRNS.US,D,20160513,000000,7.22,7.45,7.22,7.41,263112,0
+VRNS.US,D,20160516,000000,7.4533,7.6567,7.4533,7.5467,329151,0
+VRNS.US,D,20160517,000000,7.3567,7.65,7.3333,7.4767,391779,0
+VRNS.US,D,20160518,000000,7.4333,7.7617,7.4333,7.66,307029,0
+VRNS.US,D,20160519,000000,7.61,7.75,7.4167,7.45,339180,0
+VRNS.US,D,20160520,000000,7.5,7.6967,7.49,7.6767,205386,0
+VRNS.US,D,20160523,000000,7.62,7.8333,7.62,7.7,268599,0
+VRNS.US,D,20160524,000000,7.77,7.9633,7.7133,7.94,364530,0
+VRNS.US,D,20160525,000000,7.9967,8,7.8033,7.8133,225039,0
+VRNS.US,D,20160526,000000,7.8467,7.99,7.76,7.9433,284283,0
+VRNS.US,D,20160527,000000,7.91,8,7.8,7.9967,294351,0
+VRNS.US,D,20160531,000000,7.91,8.1267,7.84,8.1067,791994,0
+VRNS.US,D,20160601,000000,8.08,8.55,8.06,8.42,1169466,0
+VRNS.US,D,20160602,000000,8.3467,8.6667,8.1833,8.5867,598008,0
+VRNS.US,D,20160603,000000,8.4667,8.6467,8.31,8.5433,409392,0
+VRNS.US,D,20160606,000000,8.53,8.6667,8.53,8.6167,283656,0
+VRNS.US,D,20160607,000000,8.6033,8.6667,8.5667,8.6233,286470,0
+VRNS.US,D,20160608,000000,8.6467,8.6833,8.58,8.6333,468180,0
+VRNS.US,D,20160609,000000,8.6333,8.6667,8.5033,8.6633,351801,0
+VRNS.US,D,20160610,000000,8.6633,8.7133,8.4067,8.4133,478017,0
+VRNS.US,D,20160613,000000,8.3467,8.5967,8.3467,8.4533,245877,0
+VRNS.US,D,20160614,000000,8.4467,8.5608,8.43,8.5033,174609,0
+VRNS.US,D,20160615,000000,8.5133,8.6467,8.5133,8.6033,207870,0
+VRNS.US,D,20160616,000000,8.5067,8.66,8.4517,8.63,193596,0
+VRNS.US,D,20160617,000000,8.6433,8.65,8.16,8.2833,380337,0
+VRNS.US,D,20160620,000000,8.3967,8.6533,8.355,8.5167,200097,0
+VRNS.US,D,20160621,000000,8.55,8.6233,8.3967,8.5567,155778,0
+VRNS.US,D,20160622,000000,8.5467,8.6067,8.3567,8.3967,155046,0
+VRNS.US,D,20160623,000000,8.48,8.5767,8.44,8.5633,178998,0
+VRNS.US,D,20160624,000000,8.2033,8.3327,7.74,7.95,1190343,0
+VRNS.US,D,20160627,000000,7.9267,7.9267,7.18,7.41,878193,0
+VRNS.US,D,20160628,000000,7.52,7.6933,7.4833,7.5633,222600,0
+VRNS.US,D,20160629,000000,7.6667,7.8933,7.59,7.8633,189870,0
+VRNS.US,D,20160630,000000,7.9533,8.0077,7.76,8.0033,249477,0
+VRNS.US,D,20160701,000000,7.9867,8.3233,7.9867,8.24,294423,0
+VRNS.US,D,20160705,000000,8.26,8.26,7.9133,8.0933,282063,0
+VRNS.US,D,20160706,000000,8.0067,8.1667,7.4477,8.0467,354993,0
+VRNS.US,D,20160707,000000,8.1133,8.23,7.96,8.0867,268362,0
+VRNS.US,D,20160708,000000,8.17,8.3867,8.1533,8.35,313305,0
+VRNS.US,D,20160711,000000,8.4,8.4933,8.2233,8.3033,468582,0
+VRNS.US,D,20160712,000000,8.3667,8.4133,8.21,8.34,155733,0
+VRNS.US,D,20160713,000000,8.2917,8.4233,8.25,8.4167,224868,0
+VRNS.US,D,20160714,000000,8.4933,8.5467,8.3533,8.44,170628,0
+VRNS.US,D,20160715,000000,8.52,8.52,8.2833,8.4567,135192,0
+VRNS.US,D,20160718,000000,8.4833,8.5267,8.4033,8.47,241149,0
+VRNS.US,D,20160719,000000,8.4733,8.5317,8.3433,8.4,316674,0
+VRNS.US,D,20160720,000000,8.47,8.6413,8.34,8.5267,199089,0
+VRNS.US,D,20160721,000000,8.52,8.5493,8.26,8.3767,304335,0
+VRNS.US,D,20160722,000000,8.4233,8.52,8.2567,8.4667,295134,0
+VRNS.US,D,20160725,000000,8.48,8.59,8.4007,8.4933,118980,0
+VRNS.US,D,20160726,000000,8.5,8.58,8.4333,8.4833,84204,0
+VRNS.US,D,20160727,000000,8.5367,8.6033,8.3767,8.5667,129165,0
+VRNS.US,D,20160728,000000,8.5833,8.6667,8.5433,8.6133,157824,0
+VRNS.US,D,20160729,000000,8.63,8.64,8.4033,8.5567,117123,0
+VRNS.US,D,20160801,000000,8.6067,8.6767,8.4033,8.6333,316314,0
+VRNS.US,D,20160802,000000,8.64,8.66,7.9033,8.4467,130167,0
+VRNS.US,D,20160803,000000,8.4167,8.5667,8.32,8.5233,158379,0
+VRNS.US,D,20160804,000000,8.5367,8.591,8.4433,8.45,119328,0
+VRNS.US,D,20160805,000000,8.4833,8.5967,8.17,8.5433,311985,0
+VRNS.US,D,20160808,000000,8.6,8.6633,8.47,8.5733,291948,0
+VRNS.US,D,20160809,000000,8.54,8.69,8.5144,8.6667,539070,0
+VRNS.US,D,20160810,000000,9.1733,9.4767,8.7767,9.1067,3486516,0
+VRNS.US,D,20160811,000000,9.1633,9.3333,9,9.1267,891270,0
+VRNS.US,D,20160812,000000,9.1633,9.3967,9.04,9.3333,1086771,0
+VRNS.US,D,20160815,000000,9.3133,9.3667,9.13,9.2667,607911,0
+VRNS.US,D,20160816,000000,9.2167,9.2333,9.14,9.1633,613377,0
+VRNS.US,D,20160817,000000,9.1333,9.2,9.0267,9.1167,222747,0
+VRNS.US,D,20160818,000000,9.08,9.2467,8.7097,9.2367,310047,0
+VRNS.US,D,20160819,000000,9.2233,9.587,9.12,9.4667,842943,0
+VRNS.US,D,20160822,000000,9.4433,9.54,9.2633,9.3533,493593,0
+VRNS.US,D,20160823,000000,9.37,9.543,9.34,9.3967,527775,0
+VRNS.US,D,20160824,000000,9.4033,9.603,9.3833,9.4633,673005,0
+VRNS.US,D,20160825,000000,9.4233,9.693,9.4233,9.567,564000,0
+VRNS.US,D,20160826,000000,9.64,9.787,9.597,9.663,645450,0
+VRNS.US,D,20160829,000000,9.653,9.8,9.547,9.693,426552,0
+VRNS.US,D,20160830,000000,9.62,9.9,9.62,9.893,1375476,0
+VRNS.US,D,20160831,000000,9.817,9.95,9.697,9.85,1127484,0
+VRNS.US,D,20160901,000000,9.827,9.967,9.78,9.913,244554,0
+VRNS.US,D,20160902,000000,9.897,10.083,9.833,10.07,447132,0
+VRNS.US,D,20160906,000000,10.007,10.1,9.967,9.997,406836,0
+VRNS.US,D,20160907,000000,10,10.07,9.94,10.057,300357,0
+VRNS.US,D,20160908,000000,10,10.07,9.98,10.033,415635,0
+VRNS.US,D,20160909,000000,9.963,9.967,9.613,9.613,401454,0
+VRNS.US,D,20160912,000000,9.52,9.67,9.4233,9.633,356001,0
+VRNS.US,D,20160913,000000,9.523,9.587,9.3733,9.44,252987,0
+VRNS.US,D,20160914,000000,9.44,9.66,9.34,9.567,292998,0
+VRNS.US,D,20160915,000000,9.557,9.727,9.557,9.67,209277,0
+VRNS.US,D,20160916,000000,9.69,9.803,9.57,9.73,474513,0
+VRNS.US,D,20160919,000000,9.757,9.93,9.747,9.873,337764,0
+VRNS.US,D,20160920,000000,9.927,9.927,9.71,9.833,184632,0
+VRNS.US,D,20160921,000000,9.843,10.167,9.84,10.083,369729,0
+VRNS.US,D,20160922,000000,10.21,10.21,9.997,10.113,239151,0
+VRNS.US,D,20160923,000000,10.07,10.137,9.947,9.983,181185,0
+VRNS.US,D,20160926,000000,9.917,10.003,9.847,9.953,96237,0
+VRNS.US,D,20160927,000000,9.95,10.03,9.883,10.003,173133,0
+VRNS.US,D,20160928,000000,10.02,10.043,9.953,10.037,120390,0
+VRNS.US,D,20160929,000000,10.033,10.033,9.787,9.867,122877,0
+VRNS.US,D,20160930,000000,9.87,10.097,9.845,10.03,154125,0
+VRNS.US,D,20161003,000000,9.953,10.18,9.94,10.037,134730,0
+VRNS.US,D,20161004,000000,10.037,10.037,9.847,9.977,183777,0
+VRNS.US,D,20161005,000000,9.957,10.067,9.917,10.057,187059,0
+VRNS.US,D,20161006,000000,10.047,10.063,9.793,9.91,166269,0
+VRNS.US,D,20161007,000000,9.897,10.003,9.847,9.977,169878,0
+VRNS.US,D,20161010,000000,10.143,10.3,10.043,10.093,321633,0
+VRNS.US,D,20161011,000000,10.03,10.03,9.567,9.707,220761,0
+VRNS.US,D,20161012,000000,9.68,9.68,9.38,9.58,297249,0
+VRNS.US,D,20161013,000000,9.503,9.733,9.285,9.693,145575,0
+VRNS.US,D,20161014,000000,9.683,10.073,9.547,9.63,148533,0
+VRNS.US,D,20161017,000000,9.617,9.617,9.5,9.517,73005,0
+VRNS.US,D,20161018,000000,9.65,9.65,9.5,9.517,126801,0
+VRNS.US,D,20161019,000000,9.4833,9.8,9.4167,9.533,130320,0
+VRNS.US,D,20161020,000000,9.5,9.567,9.3333,9.5,162639,0
+VRNS.US,D,20161021,000000,9.4667,9.7,9.2333,9.567,240372,0
+VRNS.US,D,20161024,000000,9.65,9.7,9.3167,9.55,144801,0
+VRNS.US,D,20161025,000000,9.5,9.65,9.3833,9.533,228288,0
+VRNS.US,D,20161026,000000,9.45,9.6,9.375,9.4667,173361,0
+VRNS.US,D,20161027,000000,9.45,9.633,9.3833,9.3833,118296,0
+VRNS.US,D,20161028,000000,9.4167,9.617,9.35,9.3833,115191,0
+VRNS.US,D,20161031,000000,9.4667,9.583,9.4167,9.517,276291,0
+VRNS.US,D,20161101,000000,9.533,9.667,9.4167,9.533,173667,0
+VRNS.US,D,20161102,000000,9.4667,9.567,9.3667,9.4333,240717,0
+VRNS.US,D,20161103,000000,9.4333,9.675,8.15,9.617,503241,0
+VRNS.US,D,20161104,000000,9.917,9.933,9.3667,9.617,1877016,0
+VRNS.US,D,20161107,000000,8.9667,10.683,8.6667,9.733,3865986,0
+VRNS.US,D,20161108,000000,9.783,9.933,9,9.8,1351551,0
+VRNS.US,D,20161109,000000,9.617,10.117,9.3,9.867,1055904,0
+VRNS.US,D,20161110,000000,9.967,10.083,9.783,10,1249992,0
+VRNS.US,D,20161111,000000,9.967,10.5,9.733,10.3,1943229,0
+VRNS.US,D,20161114,000000,10.333,10.5,10.117,10.317,1711758,0
+VRNS.US,D,20161115,000000,10.267,10.35,10.267,10.283,1223499,0
+VRNS.US,D,20161116,000000,10.217,10.3,10.217,10.233,407850,0
+VRNS.US,D,20161117,000000,10.233,10.35,10.167,10.267,994452,0
+VRNS.US,D,20161118,000000,10.267,10.317,10.217,10.317,284583,0
+VRNS.US,D,20161121,000000,10.283,10.325,10.233,10.3,498162,0
+VRNS.US,D,20161122,000000,10.233,10.367,10.067,10.367,1000407,0
+VRNS.US,D,20161123,000000,10.333,10.383,10.183,10.233,1189044,0
+VRNS.US,D,20161125,000000,10.217,10.3,10.167,10.233,416520,0
+VRNS.US,D,20161128,000000,10.233,10.25,10.1,10.167,442305,0
+VRNS.US,D,20161129,000000,10.133,10.183,9.925,9.983,1578519,0
+VRNS.US,D,20161130,000000,10.067,10.067,9.717,9.733,723522,0
+VRNS.US,D,20161201,000000,9.783,9.783,9.0082,9.1167,1015014,0
+VRNS.US,D,20161202,000000,9.0333,9.1667,8.8,9.0833,901647,0
+VRNS.US,D,20161205,000000,9.1667,9.2,8.95,9.2,1790025,0
+VRNS.US,D,20161206,000000,9.2667,9.2667,9.0167,9.0833,528762,0
+VRNS.US,D,20161207,000000,9.0833,9.1167,8.8333,8.9667,639432,0
+VRNS.US,D,20161208,000000,9.0167,9.3,8.85,9.2667,713553,0
+VRNS.US,D,20161209,000000,9.3167,9.3833,8.9833,9,238656,0
+VRNS.US,D,20161212,000000,8.95,9.0667,8.8333,8.9,800082,0
+VRNS.US,D,20161213,000000,8.95,9.2167,8.9167,9,619890,0
+VRNS.US,D,20161214,000000,8.9667,9.0515,8.6833,8.7167,396417,0
+VRNS.US,D,20161215,000000,8.7667,8.8833,8.3667,8.4,920013,0
+VRNS.US,D,20161216,000000,8.4333,8.45,8.25,8.2833,801129,0
+VRNS.US,D,20161219,000000,8.2833,8.8,8.2667,8.7833,1104141,0
+VRNS.US,D,20161220,000000,8.75,8.9333,8.6833,8.85,834996,0
+VRNS.US,D,20161221,000000,8.9,9.2833,8.5333,8.85,1277457,0
+VRNS.US,D,20161222,000000,8.8167,8.9333,8.35,8.5167,806394,0
+VRNS.US,D,20161223,000000,8.5167,8.65,8.5,8.6,272385,0
+VRNS.US,D,20161227,000000,8.6167,8.7833,8.55,8.6667,427518,0
+VRNS.US,D,20161228,000000,8.65,8.6917,8.45,8.5833,224589,0
+VRNS.US,D,20161229,000000,8.6,8.8167,8.6,8.8167,277140,0
+VRNS.US,D,20161230,000000,8.85,8.9833,8.65,8.9333,565083,0
+VRNS.US,D,20170103,000000,8.9833,9.1333,8.9,9.0833,1086786,0
+VRNS.US,D,20170104,000000,9.1,9.1,8.85,9.0167,462468,0
+VRNS.US,D,20170105,000000,8.9833,9.0667,8.8667,8.9167,270696,0
+VRNS.US,D,20170106,000000,9,9.0333,8.9,8.9167,375627,0
+VRNS.US,D,20170109,000000,8.9333,9.1,8.8167,8.95,1824126,0
+VRNS.US,D,20170110,000000,8.9833,9.4167,8.85,9.1667,1385307,0
+VRNS.US,D,20170111,000000,9.1833,9.4083,9.1667,9.2667,500946,0
+VRNS.US,D,20170112,000000,9.2333,9.3333,8.95,9.2833,463614,0
+VRNS.US,D,20170113,000000,9.3167,9.767,9.3167,9.7,835131,0
+VRNS.US,D,20170117,000000,9.6,9.833,9.4833,9.733,1219983,0
+VRNS.US,D,20170118,000000,9.733,9.85,9.6,9.75,1200198,0
+VRNS.US,D,20170119,000000,9.767,9.817,9.667,9.75,488019,0
+VRNS.US,D,20170120,000000,9.75,9.85,9.7,9.817,439971,0
+VRNS.US,D,20170123,000000,9.783,9.917,9.733,9.867,539958,0
+VRNS.US,D,20170124,000000,9.883,10.05,9.867,10,1398291,0
+VRNS.US,D,20170125,000000,10.083,10.167,9.9,9.917,2148450,0
+VRNS.US,D,20170126,000000,9.883,9.933,9.75,9.917,600615,0
+VRNS.US,D,20170127,000000,9.9,9.983,9.817,9.85,331260,0
+VRNS.US,D,20170130,000000,9.783,9.917,9.617,9.883,462717,0
+VRNS.US,D,20170131,000000,9.833,9.983,9.733,9.967,458658,0
+VRNS.US,D,20170201,000000,10.033,10.033,9.817,9.833,342312,0
+VRNS.US,D,20170202,000000,9.817,9.917,9.75,9.833,204114,0
+VRNS.US,D,20170203,000000,9.85,9.933,9.75,9.867,534261,0
+VRNS.US,D,20170206,000000,9.867,10.183,9.8,10.133,1060380,0
+VRNS.US,D,20170207,000000,10.183,10.383,10.05,10.333,2010630,0
+VRNS.US,D,20170208,000000,10.4,10.4,10.025,10.083,1001085,0
+VRNS.US,D,20170209,000000,10.283,10.283,9.2333,9.567,3040548,0
+VRNS.US,D,20170210,000000,8.4,9.8,8.4,9.35,1520835,0
+VRNS.US,D,20170213,000000,9.2667,9.4333,8.95,9.3917,1335177,0
+VRNS.US,D,20170214,000000,9.3167,9.3167,8.9833,9.1333,878661,0
+VRNS.US,D,20170215,000000,9.0833,9.1917,9.0333,9.1333,684819,0
+VRNS.US,D,20170216,000000,9.1333,9.325,9.1167,9.2667,892641,0
+VRNS.US,D,20170217,000000,9.2333,9.35,9.1,9.3167,439488,0
+VRNS.US,D,20170221,000000,9.3667,9.45,9.3333,9.4,922836,0
+VRNS.US,D,20170222,000000,9.3667,9.4667,9.3333,9.3333,512955,0
+VRNS.US,D,20170223,000000,9.3667,9.3667,9.1,9.2167,696084,0
+VRNS.US,D,20170224,000000,9.15,9.2667,9.0333,9.2333,435783,0
+VRNS.US,D,20170227,000000,9.2333,9.3667,9.1583,9.25,605184,0
+VRNS.US,D,20170228,000000,9.15,9.2333,9.0667,9.1333,915156,0
+VRNS.US,D,20170301,000000,9.2167,9.3167,9.0833,9.2833,590916,0
+VRNS.US,D,20170302,000000,9.2167,9.4083,9.1775,9.3333,1290819,0
+VRNS.US,D,20170303,000000,9.2833,9.3833,9.2667,9.3167,741564,0
+VRNS.US,D,20170306,000000,9.2333,9.3,9.1167,9.1833,389313,0
+VRNS.US,D,20170307,000000,9.15,9.3167,9.075,9.1167,355914,0
+VRNS.US,D,20170308,000000,9.1333,9.2167,9.0667,9.15,533466,0
+VRNS.US,D,20170309,000000,9.1167,9.15,8.9833,9.05,326502,0
+VRNS.US,D,20170310,000000,9.1167,9.1667,8.95,9.1333,502620,0
+VRNS.US,D,20170313,000000,9.4083,9.567,9.2167,9.35,1734921,0
+VRNS.US,D,20170314,000000,9.2667,9.4333,9.2667,9.3167,693303,0
+VRNS.US,D,20170315,000000,9.3167,9.55,9.2667,9.4833,1260387,0
+VRNS.US,D,20170316,000000,9.55,9.733,9.4667,9.7,1270434,0
+VRNS.US,D,20170317,000000,9.75,9.917,9.75,9.833,3394344,0
+VRNS.US,D,20170320,000000,9.85,9.883,9.667,9.667,459306,0
+VRNS.US,D,20170321,000000,9.7,9.7,9.3833,9.4,492948,0
+VRNS.US,D,20170322,000000,9.3833,9.5,9.2667,9.4833,482217,0
+VRNS.US,D,20170323,000000,9.917,10.333,9.573,10.233,2008560,0
+VRNS.US,D,20170324,000000,10.267,10.35,10.2,10.317,1260033,0
+VRNS.US,D,20170327,000000,10.167,10.333,10.1,10.283,480561,0
+VRNS.US,D,20170328,000000,10.283,10.333,10.075,10.117,529329,0
+VRNS.US,D,20170329,000000,10.083,10.25,10.067,10.183,250338,0
+VRNS.US,D,20170330,000000,10.2,10.433,10.167,10.417,355938,0
+VRNS.US,D,20170331,000000,10.433,10.6,10.383,10.6,1082178,0
+VRNS.US,D,20170403,000000,10.633,10.75,10.392,10.433,1228059,0
+VRNS.US,D,20170404,000000,10.417,10.483,10.283,10.417,446745,0
+VRNS.US,D,20170405,000000,10.467,10.567,10.317,10.333,470985,0
+VRNS.US,D,20170406,000000,10.317,10.383,8.7833,10.367,820086,0
+VRNS.US,D,20170407,000000,10.367,10.367,10.167,10.35,1020255,0
+VRNS.US,D,20170410,000000,10.333,10.433,10.285,10.35,427491,0
+VRNS.US,D,20170411,000000,10.333,10.417,10.267,10.317,284322,0
+VRNS.US,D,20170412,000000,10.283,10.317,10.133,10.267,347241,0
+VRNS.US,D,20170413,000000,10.317,10.433,10.15,10.15,466431,0
+VRNS.US,D,20170417,000000,10.167,10.283,10.167,10.267,161712,0
+VRNS.US,D,20170418,000000,10.233,10.383,10.217,10.367,735282,0
+VRNS.US,D,20170419,000000,10.333,10.533,10.333,10.433,847914,0
+VRNS.US,D,20170420,000000,10.483,10.5,10.367,10.45,612417,0
+VRNS.US,D,20170421,000000,10.417,10.483,10.383,10.433,568815,0
+VRNS.US,D,20170424,000000,10.5,10.525,10.383,10.45,275613,0
+VRNS.US,D,20170425,000000,10.533,10.533,10.45,10.467,280953,0
+VRNS.US,D,20170426,000000,10.483,10.533,10.425,10.45,338994,0
+VRNS.US,D,20170427,000000,10.5,10.517,10.383,10.417,518508,0
+VRNS.US,D,20170428,000000,10.433,10.55,10.183,10.467,573714,0
+VRNS.US,D,20170501,000000,10.483,10.717,10.45,10.667,930306,0
+VRNS.US,D,20170502,000000,10.733,10.733,10.633,10.65,949314,0
+VRNS.US,D,20170503,000000,10.683,10.683,10.583,10.65,596139,0
+VRNS.US,D,20170504,000000,10.65,10.683,10.6,10.633,883842,0
+VRNS.US,D,20170505,000000,11.667,11.817,11.25,11.733,5913216,0
+VRNS.US,D,20170508,000000,11.8,12.317,11.75,11.85,1548495,0
+VRNS.US,D,20170509,000000,11.717,11.75,11.558,11.667,3050289,0
+VRNS.US,D,20170510,000000,11.7,11.867,11.567,11.75,1360338,0
+VRNS.US,D,20170511,000000,11.683,11.833,11.683,11.8,999867,0
+VRNS.US,D,20170512,000000,11.75,11.883,11.667,11.717,654621,0
+VRNS.US,D,20170515,000000,11.8,12.017,11.8,11.917,1773882,0
+VRNS.US,D,20170516,000000,11.983,12.083,11.933,12.033,1276131,0
+VRNS.US,D,20170517,000000,11.983,11.983,11.683,11.683,1111983,0
+VRNS.US,D,20170518,000000,11.633,11.917,11.5,11.867,1550712,0
+VRNS.US,D,20170519,000000,11.883,12.133,11.883,11.983,2483136,0
+VRNS.US,D,20170522,000000,11.983,12.283,11.95,12.183,1487139,0
+VRNS.US,D,20170523,000000,12.217,12.3,12.117,12.2,917589,0
+VRNS.US,D,20170524,000000,12.2,12.333,12.067,12.217,937734,0
+VRNS.US,D,20170525,000000,12.233,12.333,12.158,12.267,609336,0
+VRNS.US,D,20170526,000000,12.233,12.333,12.167,12.217,424176,0
+VRNS.US,D,20170530,000000,12.2,12.2,11.95,12.167,537240,0
+VRNS.US,D,20170531,000000,12.183,12.317,11.92,12.117,933726,0
+VRNS.US,D,20170601,000000,12.167,12.167,11.95,12.083,1450095,0
+VRNS.US,D,20170602,000000,12.1,12.2,11.983,12.133,1092891,0
+VRNS.US,D,20170605,000000,12.117,12.117,11.9,12.1,910125,0
+VRNS.US,D,20170606,000000,12.05,12.192,11.967,12.117,931620,0
+VRNS.US,D,20170607,000000,12.117,12.167,11.8,12.117,646215,0
+VRNS.US,D,20170608,000000,12.133,12.167,11.967,12.133,559995,0
+VRNS.US,D,20170609,000000,12.133,12.167,11.317,11.617,993372,0
+VRNS.US,D,20170612,000000,11.517,11.767,11.2,11.683,981954,0
+VRNS.US,D,20170613,000000,11.7,12.083,11.4,12.083,970410,0
+VRNS.US,D,20170614,000000,12.167,12.183,11.85,12.083,922134,0
+VRNS.US,D,20170615,000000,12.017,12.017,11.783,11.917,637044,0
+VRNS.US,D,20170616,000000,11.867,12.017,11.767,11.95,1523943,0
+VRNS.US,D,20170619,000000,12.017,12.133,11.933,12.067,687933,0
+VRNS.US,D,20170620,000000,12.083,12.157,11.833,11.983,394347,0
+VRNS.US,D,20170621,000000,12.317,12.5,12.083,12.35,1649997,0
+VRNS.US,D,20170622,000000,12.367,12.383,12.242,12.267,641751,0
+VRNS.US,D,20170623,000000,12.283,12.567,11.897,12.567,4265670,0
+VRNS.US,D,20170626,000000,12.633,12.633,12.3,12.3,1288989,0
+VRNS.US,D,20170627,000000,12.217,12.433,12.017,12.083,878427,0
+VRNS.US,D,20170628,000000,12.15,12.517,12.067,12.417,961125,0
+VRNS.US,D,20170629,000000,12.367,12.383,11.983,12.2,518850,0
+VRNS.US,D,20170630,000000,12.233,12.467,12.1,12.4,547503,0
+VRNS.US,D,20170703,000000,12.45,12.45,12.167,12.267,482208,0
+VRNS.US,D,20170705,000000,12.267,12.433,12.175,12.417,525594,0
+VRNS.US,D,20170706,000000,12.35,12.45,11.817,12.4,473157,0
+VRNS.US,D,20170707,000000,12.417,12.583,12.3,12.533,450462,0
+VRNS.US,D,20170710,000000,12.533,12.7,12.5,12.5,869769,0
+VRNS.US,D,20170711,000000,12.533,12.933,12.533,12.917,972219,0
+VRNS.US,D,20170712,000000,13,13.05,12.867,13,425337,0
+VRNS.US,D,20170713,000000,13.033,13.05,12.7,12.817,526605,0
+VRNS.US,D,20170714,000000,12.883,12.95,12.55,12.867,592113,0
+VRNS.US,D,20170717,000000,12.933,12.95,12.8,12.85,243315,0
+VRNS.US,D,20170718,000000,12.85,12.933,12.578,12.933,702870,0
+VRNS.US,D,20170719,000000,12.933,13.067,12.933,13.067,1720038,0
+VRNS.US,D,20170720,000000,13.1,13.1,12.758,12.85,469764,0
+VRNS.US,D,20170721,000000,12.9,12.967,12.8,12.833,495279,0
+VRNS.US,D,20170724,000000,12.817,12.942,12.8,12.817,386910,0
+VRNS.US,D,20170725,000000,12.817,12.983,12.8,12.933,427689,0
+VRNS.US,D,20170726,000000,12.967,13.017,12.7,12.8,280665,0
+VRNS.US,D,20170727,000000,12.867,13,12.317,12.467,455736,0
+VRNS.US,D,20170728,000000,12.417,12.55,12.25,12.433,360744,0
+VRNS.US,D,20170731,000000,12.45,12.45,12.25,12.417,952326,0
+VRNS.US,D,20170801,000000,12.467,12.617,12.3,12.617,542712,0
+VRNS.US,D,20170802,000000,12.7,12.7,12.4,12.467,884241,0
+VRNS.US,D,20170803,000000,12.5,12.533,12.283,12.517,808260,0
+VRNS.US,D,20170804,000000,13.133,13.333,12.667,12.85,1432554,0
+VRNS.US,D,20170807,000000,12.867,13.117,12.567,12.6,465588,0
+VRNS.US,D,20170808,000000,12.55,12.717,12.367,12.433,457389,0
+VRNS.US,D,20170809,000000,12.317,12.483,12.15,12.25,700545,0
+VRNS.US,D,20170810,000000,12.217,12.267,11.85,11.883,747555,0
+VRNS.US,D,20170811,000000,11.883,11.992,11.867,11.95,698613,0
+VRNS.US,D,20170814,000000,12.083,12.367,12.05,12.367,436899,0
+VRNS.US,D,20170815,000000,12.367,12.667,12.183,12.6,520182,0
+VRNS.US,D,20170816,000000,12.6,12.967,12.567,12.85,1024041,0
+VRNS.US,D,20170817,000000,12.733,12.933,12.483,12.533,534672,0
+VRNS.US,D,20170818,000000,12.45,12.717,12.4,12.667,356937,0
+VRNS.US,D,20170821,000000,12.65,12.8,12.633,12.717,399798,0
+VRNS.US,D,20170822,000000,12.717,12.758,12.65,12.667,325950,0
+VRNS.US,D,20170823,000000,12.6,12.717,12.6,12.65,362118,0
+VRNS.US,D,20170824,000000,12.683,12.867,12.667,12.767,673494,0
+VRNS.US,D,20170825,000000,12.833,12.833,12.65,12.7,496071,0
+VRNS.US,D,20170828,000000,12.733,12.767,12.533,12.733,666549,0
+VRNS.US,D,20170829,000000,12.733,12.817,12.7,12.75,558456,0
+VRNS.US,D,20170830,000000,12.75,12.967,12.7,12.933,960876,0
+VRNS.US,D,20170831,000000,12.933,12.967,12.833,12.933,643848,0
+VRNS.US,D,20170901,000000,12.95,12.967,12.817,12.9,596280,0
+VRNS.US,D,20170905,000000,12.783,13.2,12.783,13.167,1128636,0
+VRNS.US,D,20170906,000000,13.1,13.133,12.933,13.017,758904,0
+VRNS.US,D,20170907,000000,13.017,13.05,12.783,12.967,632316,0
+VRNS.US,D,20170908,000000,12.967,13.25,12.95,13.15,965133,0
+VRNS.US,D,20170911,000000,13.167,13.2,13.05,13.117,1026912,0
+VRNS.US,D,20170912,000000,13.1,13.25,13.067,13.233,551667,0
+VRNS.US,D,20170913,000000,13.167,13.3,13.167,13.2,621951,0
+VRNS.US,D,20170914,000000,13.183,13.383,13.067,13.317,956550,0
+VRNS.US,D,20170915,000000,13.3,13.35,13.083,13.1,3286209,0
+VRNS.US,D,20170918,000000,13.133,13.55,13.133,13.483,1424427,0
+VRNS.US,D,20170919,000000,13.5,14.05,13.467,14.017,1874223,0
+VRNS.US,D,20170920,000000,14.05,14.15,13.883,14.025,820578,0
+VRNS.US,D,20170921,000000,13.983,14.35,13.975,14,1065801,0
+VRNS.US,D,20170922,000000,13.933,14.117,13.875,13.933,434196,0
+VRNS.US,D,20170925,000000,13.967,14.033,13.583,13.7,542460,0
+VRNS.US,D,20170926,000000,13.8,13.817,13.667,13.717,534936,0
+VRNS.US,D,20170927,000000,13.817,13.95,13.767,13.85,594036,0
+VRNS.US,D,20170928,000000,13.833,13.917,13.783,13.883,588411,0
+VRNS.US,D,20170929,000000,13.9,14.067,13.9,13.967,673503,0
+VRNS.US,D,20171002,000000,14.017,14.133,13.833,13.983,594636,0
+VRNS.US,D,20171003,000000,14.05,14.45,14.045,14.417,1298325,0
+VRNS.US,D,20171004,000000,14.4,14.505,14.317,14.417,648888,0
+VRNS.US,D,20171005,000000,14.467,14.467,14.333,14.467,488130,0
+VRNS.US,D,20171006,000000,14.417,14.583,14.333,14.567,674151,0
+VRNS.US,D,20171009,000000,14.567,14.733,14.533,14.633,842136,0
+VRNS.US,D,20171010,000000,14.733,14.751,14.45,14.533,548931,0
+VRNS.US,D,20171011,000000,14.6,14.7,14.567,14.633,488607,0
+VRNS.US,D,20171012,000000,14.633,14.983,14.617,14.95,947061,0
+VRNS.US,D,20171013,000000,14.983,15.067,14.75,14.933,520506,0
+VRNS.US,D,20171016,000000,14.933,15.033,14.8,14.883,350946,0
+VRNS.US,D,20171017,000000,14.917,14.917,14.767,14.767,238239,0
+VRNS.US,D,20171018,000000,14.85,14.867,14.7,14.8,1055472,0
+VRNS.US,D,20171019,000000,14.783,14.85,14.417,14.583,738402,0
+VRNS.US,D,20171020,000000,14.567,14.9,14.567,14.8,1064661,0
+VRNS.US,D,20171023,000000,14.833,14.917,14.75,14.8,921072,0
+VRNS.US,D,20171024,000000,14.833,14.9,14.775,14.783,422919,0
+VRNS.US,D,20171025,000000,14.783,14.983,14.783,14.917,960075,0
+VRNS.US,D,20171026,000000,14.883,14.967,14.567,14.6,569775,0
+VRNS.US,D,20171027,000000,14.717,14.833,14.583,14.75,698595,0
+VRNS.US,D,20171030,000000,14.75,14.817,14.483,14.533,664167,0
+VRNS.US,D,20171031,000000,14.583,14.683,14.467,14.533,1056405,0
+VRNS.US,D,20171101,000000,14.55,14.683,14.317,14.35,998220,0
+VRNS.US,D,20171102,000000,14.283,14.383,13.917,14,1404360,0
+VRNS.US,D,20171103,000000,15.4,17.233,14.85,16.233,4026333,0
+VRNS.US,D,20171106,000000,16.333,16.417,15.7,15.917,922725,0
+VRNS.US,D,20171107,000000,15.65,15.917,15.283,15.383,1192500,0
+VRNS.US,D,20171108,000000,15.417,16.333,15.417,16.117,855375,0
+VRNS.US,D,20171109,000000,15.95,16.017,15.617,15.7,666345,0
+VRNS.US,D,20171110,000000,15.683,16.267,15.45,16.267,869865,0
+VRNS.US,D,20171113,000000,16.267,16.333,16.017,16.15,628683,0
+VRNS.US,D,20171114,000000,16.067,16.25,15.967,16.217,522021,0
+VRNS.US,D,20171115,000000,16.1,16.233,15.983,16.083,611217,0
+VRNS.US,D,20171116,000000,16.167,17.333,16.167,17.3,1858443,0
+VRNS.US,D,20171117,000000,17.167,17.3,16.35,16.35,1461321,0
+VRNS.US,D,20171120,000000,16.4,17.4,16.283,17.367,1526397,0
+VRNS.US,D,20171121,000000,17.367,17.867,17.25,17.35,849129,0
+VRNS.US,D,20171122,000000,17.417,17.467,16.967,17,501210,0
+VRNS.US,D,20171124,000000,16.967,17.233,16.95,17.117,294600,0
+VRNS.US,D,20171127,000000,17.117,17.217,16.867,17,597426,0
+VRNS.US,D,20171128,000000,17.033,17.183,16.95,17.067,600621,0
+VRNS.US,D,20171129,000000,17.05,17.083,16.55,16.65,653973,0
+VRNS.US,D,20171130,000000,16.7,16.883,16.567,16.767,890703,0
+VRNS.US,D,20171201,000000,17,17.567,16.533,17.45,1280325,0
+VRNS.US,D,20171204,000000,17.583,17.607,15.817,15.85,1896870,0
+VRNS.US,D,20171205,000000,15.867,16.517,15.867,16.05,1083615,0
+VRNS.US,D,20171206,000000,16.2,16.742,16.167,16.517,966117,0
+VRNS.US,D,20171207,000000,16.583,17.249,16,16.1,2147511,0
+VRNS.US,D,20171208,000000,16.283,16.317,15.733,15.783,1328925,0
+VRNS.US,D,20171211,000000,15.833,15.933,15.667,15.9,1090098,0
+VRNS.US,D,20171212,000000,16,16.117,15.769,16.083,1022196,0
+VRNS.US,D,20171213,000000,16.067,16.383,15.867,16.083,890700,0
+VRNS.US,D,20171214,000000,16.067,16.217,15.833,15.833,408753,0
+VRNS.US,D,20171215,000000,15.85,16.033,15.7,15.917,1515381,0
+VRNS.US,D,20171218,000000,16.083,16.517,16,16.483,1377666,0
+VRNS.US,D,20171219,000000,16.467,16.633,16.183,16.283,908319,0
+VRNS.US,D,20171220,000000,16.417,16.433,16.233,16.3,565818,0
+VRNS.US,D,20171221,000000,16.317,16.517,16.133,16.5,431121,0
+VRNS.US,D,20171222,000000,16.467,16.483,15.9,16,480108,0
+VRNS.US,D,20171226,000000,15.967,16.217,15.85,16,669321,0
+VRNS.US,D,20171227,000000,16,16.15,15.783,16.05,738945,0
+VRNS.US,D,20171228,000000,16.117,16.2,16,16.067,345282,0
+VRNS.US,D,20171229,000000,16.083,16.217,15.902,16.183,563418,0
+VRNS.US,D,20180102,000000,16.183,16.333,15.95,16.317,937179,0
+VRNS.US,D,20180103,000000,16.317,16.65,16.2,16.617,801174,0
+VRNS.US,D,20180104,000000,16.733,16.933,16.55,16.917,680943,0
+VRNS.US,D,20180105,000000,16.933,17.217,16.817,17.133,553029,0
+VRNS.US,D,20180108,000000,17.133,17.467,16.85,17.417,601311,0
+VRNS.US,D,20180109,000000,17.517,17.65,17.217,17.383,580860,0
+VRNS.US,D,20180110,000000,17.283,17.45,17.017,17.317,522717,0
+VRNS.US,D,20180111,000000,17.367,17.583,17.034,17.4,417396,0
+VRNS.US,D,20180112,000000,17.45,17.483,17.183,17.35,494334,0
+VRNS.US,D,20180116,000000,17.517,17.95,17.083,17.1,661785,0
+VRNS.US,D,20180117,000000,17.283,17.75,16.95,17.633,765615,0
+VRNS.US,D,20180118,000000,17.633,17.65,17.267,17.6,459666,0
+VRNS.US,D,20180119,000000,17.717,18.392,17.717,18.083,1443090,0
+VRNS.US,D,20180122,000000,18.05,18.133,17.433,17.55,518748,0
+VRNS.US,D,20180123,000000,17.483,17.6,17.267,17.55,603045,0
+VRNS.US,D,20180124,000000,17.617,17.683,17.067,17.267,452628,0
+VRNS.US,D,20180125,000000,17.35,18.067,17.35,18.033,855213,0
+VRNS.US,D,20180126,000000,18.083,18.45,17.983,18.383,471132,0
+VRNS.US,D,20180129,000000,18.383,18.617,18.267,18.45,689136,0
+VRNS.US,D,20180130,000000,18.25,18.583,18.033,18.2,632598,0
+VRNS.US,D,20180131,000000,18.3,18.4,18.033,18.1,426501,0
+VRNS.US,D,20180201,000000,17.967,18.55,17.717,18.45,625986,0
+VRNS.US,D,20180202,000000,18.333,18.4,17.967,18.15,551769,0
+VRNS.US,D,20180205,000000,17.95,18.583,17.683,17.8,759303,0
+VRNS.US,D,20180206,000000,17.317,18.1,17.135,17.933,618441,0
+VRNS.US,D,20180207,000000,17.95,18.15,17.733,18.017,516612,0
+VRNS.US,D,20180208,000000,18.1,18.117,17.333,17.35,615168,0
+VRNS.US,D,20180209,000000,17.533,17.717,16.8,17.467,1115757,0
+VRNS.US,D,20180212,000000,17.6,18.117,17.167,17.967,1563909,0
+VRNS.US,D,20180213,000000,17.85,18.533,16.683,18.05,2544450,0
+VRNS.US,D,20180214,000000,18,18.2,17.035,17.317,1283331,0
+VRNS.US,D,20180215,000000,17.367,17.55,17.1,17.317,1795266,0
+VRNS.US,D,20180216,000000,17.283,18.933,16.983,18.75,4448049,0
+VRNS.US,D,20180220,000000,18.883,19.583,18.6,18.633,2229498,0
+VRNS.US,D,20180221,000000,18.667,19.65,18.667,19.267,1186017,0
+VRNS.US,D,20180222,000000,19.417,19.548,18.667,18.717,911835,0
+VRNS.US,D,20180223,000000,18.867,19.367,18.867,19.283,692610,0
+VRNS.US,D,20180226,000000,19.45,19.75,18.733,18.767,1296921,0
+VRNS.US,D,20180227,000000,18.8,19.317,18.6,18.617,842328,0
+VRNS.US,D,20180228,000000,18.783,19.217,18.533,18.717,1194501,0
+VRNS.US,D,20180301,000000,18.667,18.883,18.358,18.683,1051860,0
+VRNS.US,D,20180302,000000,18.617,19.333,18.267,19.233,1522467,0
+VRNS.US,D,20180305,000000,19.217,19.6,18.883,19.333,1002138,0
+VRNS.US,D,20180306,000000,19.383,19.683,19.267,19.683,813018,0
+VRNS.US,D,20180307,000000,19.517,19.85,19.352,19.583,758985,0
+VRNS.US,D,20180308,000000,19.7,20.017,19.633,19.767,765372,0
+VRNS.US,D,20180309,000000,19.933,20,19.2,19.4,906978,0
+VRNS.US,D,20180312,000000,19.533,19.667,19.35,19.55,638067,0
+VRNS.US,D,20180313,000000,19.617,19.7,18.917,19.217,885057,0
+VRNS.US,D,20180314,000000,19.4,19.5,18.985,19.383,698724,0
+VRNS.US,D,20180315,000000,19.35,19.667,19.25,19.6,772647,0
+VRNS.US,D,20180316,000000,19.667,19.85,19.483,19.667,1177518,0
+VRNS.US,D,20180319,000000,19.667,19.717,19.35,19.65,706020,0
+VRNS.US,D,20180320,000000,19.667,20.617,19.667,20.533,1349475,0
+VRNS.US,D,20180321,000000,20.583,21.15,20.4,20.983,1163079,0
+VRNS.US,D,20180322,000000,20.9,21.167,20.4,20.483,654669,0
+VRNS.US,D,20180323,000000,20.45,20.733,20.033,20.05,591348,0
+VRNS.US,D,20180326,000000,20.283,20.55,19.917,20.467,746691,0
+VRNS.US,D,20180327,000000,20.6,20.8,19.65,19.833,691341,0
+VRNS.US,D,20180328,000000,20.2,20.233,19.267,19.733,779973,0
+VRNS.US,D,20180329,000000,19.833,20.583,19.683,20.167,767010,0
+VRNS.US,D,20180402,000000,20.167,20.5,19.583,20.033,692916,0
+VRNS.US,D,20180403,000000,20.167,20.617,20.1,20.6,735468,0
+VRNS.US,D,20180404,000000,20.25,20.867,19.85,20.833,677931,0
+VRNS.US,D,20180405,000000,21,21.033,20.5,20.633,623229,0
+VRNS.US,D,20180406,000000,20.5,20.733,19.975,20.15,553347,0
+VRNS.US,D,20180409,000000,20.3,20.917,20.283,20.383,551175,0
+VRNS.US,D,20180410,000000,20.583,20.767,20.317,20.75,593406,0
+VRNS.US,D,20180411,000000,21.533,21.65,20.8,21.533,1222917,0
+VRNS.US,D,20180412,000000,21.683,21.983,21.55,21.733,681480,0
+VRNS.US,D,20180413,000000,21.85,21.982,21.398,21.65,423312,0
+VRNS.US,D,20180416,000000,21.85,22.117,21.733,21.917,613407,0
+VRNS.US,D,20180417,000000,22.067,22.75,22.05,22.45,1017591,0
+VRNS.US,D,20180418,000000,22.533,22.65,22.083,22.217,718962,0
+VRNS.US,D,20180419,000000,22.167,22.317,22.05,22.133,459705,0
+VRNS.US,D,20180420,000000,22.05,22.133,21.717,21.867,657321,0
+VRNS.US,D,20180423,000000,22.033,22.404,21.8,21.85,773079,0
+VRNS.US,D,20180424,000000,22.033,22.183,21.5,21.633,784668,0
+VRNS.US,D,20180425,000000,21.7,21.917,21.168,21.867,821124,0
+VRNS.US,D,20180426,000000,21.967,22.483,21.867,22.133,539874,0
+VRNS.US,D,20180427,000000,22.217,22.283,21.275,21.433,910341,0
+VRNS.US,D,20180430,000000,21.6,21.95,21.467,21.783,1519509,0
+VRNS.US,D,20180501,000000,22.167,22.567,20.868,22.433,2355930,0
+VRNS.US,D,20180502,000000,22.383,23.6,22.383,22.667,1525038,0
+VRNS.US,D,20180503,000000,22.583,23.05,22.367,22.8,1080810,0
+VRNS.US,D,20180504,000000,22.733,23.2,22.383,23.117,822252,0
+VRNS.US,D,20180507,000000,23.2,23.55,23.117,23.4,632436,0
+VRNS.US,D,20180508,000000,23.417,23.883,23.417,23.7,728328,0
+VRNS.US,D,20180509,000000,23.833,24.367,23.6,24.2,850689,0
+VRNS.US,D,20180510,000000,24.2,24.767,24.167,24.617,891429,0
+VRNS.US,D,20180511,000000,24.65,24.767,24.247,24.25,703143,0
+VRNS.US,D,20180514,000000,24.233,24.633,23.717,23.833,817908,0
+VRNS.US,D,20180515,000000,23.65,24.267,23.467,24.233,733767,0
+VRNS.US,D,20180516,000000,24.267,24.617,24.267,24.317,919206,0
+VRNS.US,D,20180517,000000,24.367,24.5,24.042,24.25,648432,0
+VRNS.US,D,20180518,000000,24.267,24.7,24.25,24.517,725400,0
+VRNS.US,D,20180521,000000,24.633,24.875,24.45,24.817,898263,0
+VRNS.US,D,20180522,000000,24.833,24.983,24.067,24.233,1055547,0
+VRNS.US,D,20180523,000000,24.233,24.983,24.067,24.967,974169,0
+VRNS.US,D,20180524,000000,24.95,25.633,24.858,25.533,1541709,0
+VRNS.US,D,20180525,000000,25.467,25.7,25.333,25.383,698046,0
+VRNS.US,D,20180529,000000,25.217,25.883,25.078,25.717,669126,0
+VRNS.US,D,20180530,000000,25.767,26.1,25.717,25.75,985194,0
+VRNS.US,D,20180531,000000,25.733,26,25.683,25.883,1170141,0
+VRNS.US,D,20180601,000000,25.933,26.367,25.833,26.25,762819,0
+VRNS.US,D,20180604,000000,26.3,26.95,26.183,26.75,892059,0
+VRNS.US,D,20180605,000000,26.767,27.333,26.767,26.967,825537,0
+VRNS.US,D,20180606,000000,26.967,26.967,25.817,26.017,1691052,0
+VRNS.US,D,20180607,000000,26.067,26.067,25.033,25.383,1350255,0
+VRNS.US,D,20180608,000000,25.333,26.233,25.333,26.1,1024233,0
+VRNS.US,D,20180611,000000,26.133,26.65,26.1,26.217,773289,0
+VRNS.US,D,20180612,000000,26.3,27.333,26.3,27.3,1098273,0
+VRNS.US,D,20180613,000000,27.25,27.7,26.948,27,1284294,0
+VRNS.US,D,20180614,000000,27.133,27.4,26.95,26.983,1285677,0
+VRNS.US,D,20180615,000000,26.85,26.933,26.333,26.6,1899744,0
+VRNS.US,D,20180618,000000,26.567,27.633,26.448,27.3,1253259,0
+VRNS.US,D,20180619,000000,27.117,27.233,26.7,27.117,1047759,0
+VRNS.US,D,20180620,000000,27.15,27.583,27.15,27.183,570447,0
+VRNS.US,D,20180621,000000,27.217,27.4,26.433,26.533,1276530,0
+VRNS.US,D,20180622,000000,26.6,26.7,25.533,26.15,4214961,0
+VRNS.US,D,20180625,000000,25.95,25.967,24.085,24.333,2365431,0
+VRNS.US,D,20180626,000000,24.667,25.517,24.35,25.317,1697580,0
+VRNS.US,D,20180627,000000,25.333,25.65,24.517,24.583,976863,0
+VRNS.US,D,20180628,000000,24.583,25.417,24.45,25.267,635817,0
+VRNS.US,D,20180629,000000,25.35,25.633,24.717,24.833,885489,0
+VRNS.US,D,20180702,000000,24.617,25.25,24.575,25.167,566853,0
+VRNS.US,D,20180703,000000,25.317,25.483,25.083,25.35,409392,0
+VRNS.US,D,20180705,000000,25.5,25.567,25.15,25.517,572217,0
+VRNS.US,D,20180706,000000,25.5,25.967,25.4,25.8,597087,0
+VRNS.US,D,20180709,000000,25.917,26.083,25.017,25.4,898389,0
+VRNS.US,D,20180710,000000,25.367,25.583,24.867,25.15,1016964,0
+VRNS.US,D,20180711,000000,25.1,25.511,25.067,25.267,1186638,0
+VRNS.US,D,20180712,000000,25.467,26.567,25.2,26.55,1147758,0
+VRNS.US,D,20180713,000000,26.583,26.783,26.283,26.3,529935,0
+VRNS.US,D,20180716,000000,26.25,26.467,25.867,25.95,466077,0
+VRNS.US,D,20180717,000000,26.083,26.367,25.767,26.2,928113,0
+VRNS.US,D,20180718,000000,26.133,26.5,25.867,26.317,504441,0
+VRNS.US,D,20180719,000000,26.367,26.852,26.15,26.517,839040,0
+VRNS.US,D,20180720,000000,26.617,26.883,26.25,26.333,614283,0
+VRNS.US,D,20180723,000000,26.233,26.933,25.983,26.75,1400571,0
+VRNS.US,D,20180724,000000,26.933,26.95,25.867,26.183,760884,0
+VRNS.US,D,20180725,000000,26.2,27.017,26.2,26.967,766746,0
+VRNS.US,D,20180726,000000,26.883,27.333,26.567,26.8,733113,0
+VRNS.US,D,20180727,000000,26.9,26.9,24.867,25.283,1651479,0
+VRNS.US,D,20180730,000000,25.333,25.617,23.583,23.967,2258949,0
+VRNS.US,D,20180731,000000,19.35,20.133,17.883,19.925,10535229,0
+VRNS.US,D,20180801,000000,19.933,20.233,19.333,19.917,2263608,0
+VRNS.US,D,20180802,000000,19.683,20.45,19.283,20.35,2366811,0
+VRNS.US,D,20180803,000000,20.45,20.867,19.917,20.817,1673196,0
+VRNS.US,D,20180806,000000,20.85,22,20.85,21.767,3291204,0
+VRNS.US,D,20180807,000000,21.783,22.633,21.617,21.817,2126670,0
+VRNS.US,D,20180808,000000,21.75,22.517,21.483,22.5,1877580,0
+VRNS.US,D,20180809,000000,22.483,23.033,22.4,22.767,1560237,0
+VRNS.US,D,20180810,000000,22.533,23.067,22.5,22.9,1403640,0
+VRNS.US,D,20180813,000000,22.933,23.4,22.617,22.717,2181492,0
+VRNS.US,D,20180814,000000,22.733,22.95,22.3,22.65,1289373,0
+VRNS.US,D,20180815,000000,22.517,22.967,22.35,22.567,1214592,0
+VRNS.US,D,20180816,000000,22.75,22.983,22.567,22.767,920109,0
+VRNS.US,D,20180817,000000,22.7,23.217,22.567,23.05,837174,0
+VRNS.US,D,20180820,000000,23.017,23.267,22.817,23.117,941913,0
+VRNS.US,D,20180821,000000,23.15,23.767,22.917,23.4,898626,0
+VRNS.US,D,20180822,000000,23.3,23.617,23.085,23.567,487902,0
+VRNS.US,D,20180823,000000,23.5,23.917,23.367,23.517,648276,0
+VRNS.US,D,20180824,000000,23.667,24.217,23.467,24.05,861366,0
+VRNS.US,D,20180827,000000,24.333,24.4,22.833,23.35,2796453,0
+VRNS.US,D,20180828,000000,23.467,23.833,23.3,23.733,875712,0
+VRNS.US,D,20180829,000000,23.7,24.167,23.617,24.05,905286,0
+VRNS.US,D,20180830,000000,23.95,24.233,23.567,24.2,542232,0
+VRNS.US,D,20180831,000000,24.117,24.783,24.05,24.633,711936,0
+VRNS.US,D,20180904,000000,24.467,24.883,24.4,24.8,1058352,0
+VRNS.US,D,20180905,000000,24.667,24.667,23.517,24.133,1262949,0
+VRNS.US,D,20180906,000000,24.167,24.783,23.785,24.667,585255,0
+VRNS.US,D,20180907,000000,24.617,25.6,24.333,24.833,962535,0
+VRNS.US,D,20180910,000000,24.85,25.267,24.75,24.883,842781,0
+VRNS.US,D,20180911,000000,24.85,25.417,24.483,24.867,1404981,0
+VRNS.US,D,20180912,000000,24.917,25.517,24.717,25.4,997152,0
+VRNS.US,D,20180913,000000,25.45,26.1,25.45,25.683,797175,0
+VRNS.US,D,20180914,000000,25.783,26.308,25.533,26.05,1076013,0
+VRNS.US,D,20180917,000000,26.083,26.283,24.658,24.8,1186707,0
+VRNS.US,D,20180918,000000,24.817,25.533,24.733,24.767,1519398,0
+VRNS.US,D,20180919,000000,24.85,24.95,23,23.617,2451525,0
+VRNS.US,D,20180920,000000,23.6,24.067,23.233,23.633,2195667,0
+VRNS.US,D,20180921,000000,23.583,24.183,23.15,23.767,2788662,0
+VRNS.US,D,20180924,000000,23.65,24.15,23.333,24.017,961131,0
+VRNS.US,D,20180925,000000,24.067,24.683,24.067,24.667,910668,0
+VRNS.US,D,20180926,000000,24.667,24.817,24.167,24.2,645906,0
+VRNS.US,D,20180927,000000,24.35,24.733,24.2,24.317,557925,0
+VRNS.US,D,20180928,000000,24.333,24.867,24.215,24.417,626223,0
+VRNS.US,D,20181001,000000,24.517,24.57,23.72,23.817,763440,0
+VRNS.US,D,20181002,000000,23.687,23.687,22.45,22.663,1917417,0
+VRNS.US,D,20181003,000000,22.897,23.49,22.58,23.47,1316562,0
+VRNS.US,D,20181004,000000,23.273,23.473,22.063,22.33,1078917,0
+VRNS.US,D,20181005,000000,22.407,22.733,21.883,22.193,978711,0
+VRNS.US,D,20181008,000000,22.083,22.357,21.253,21.577,1051878,0
+VRNS.US,D,20181009,000000,21.413,22.063,21.137,21.17,1103559,0
+VRNS.US,D,20181010,000000,21.01,21.127,20.2,20.28,1824408,0
+VRNS.US,D,20181011,000000,20.02,20.808,19.947,19.997,2015697,0
+VRNS.US,D,20181012,000000,20.39,20.773,20.2,20.333,2450925,0
+VRNS.US,D,20181015,000000,20.32,20.6,19.863,20.383,920571,0
+VRNS.US,D,20181016,000000,20.603,21.45,20.467,21.3,953394,0
+VRNS.US,D,20181017,000000,21.337,21.935,20.823,21.873,1893561,0
+VRNS.US,D,20181018,000000,21.897,22.027,21.307,21.563,1109274,0
+VRNS.US,D,20181019,000000,21.387,21.723,21.093,21.36,1479726,0
+VRNS.US,D,20181022,000000,21.357,22.047,21.117,21.653,1173738,0
+VRNS.US,D,20181023,000000,21.303,21.565,20.916,21.263,1111773,0
+VRNS.US,D,20181024,000000,21.333,21.577,19.883,19.923,1707036,0
+VRNS.US,D,20181025,000000,20.183,20.787,20.067,20.563,1316988,0
+VRNS.US,D,20181026,000000,19.94,20.813,19.58,20.617,1200693,0
+VRNS.US,D,20181029,000000,20.9,21.387,19.767,20.207,1748601,0
+VRNS.US,D,20181030,000000,20.51,20.603,18.67,19.443,3194178,0
+VRNS.US,D,20181031,000000,19.883,20.713,19.817,20.357,2071809,0
+VRNS.US,D,20181101,000000,20.36,20.75,19.923,20.62,1014135,0
+VRNS.US,D,20181102,000000,20.367,21.067,20.26,20.337,938280,0
+VRNS.US,D,20181105,000000,20.333,20.333,19.227,19.523,1261002,0
+VRNS.US,D,20181106,000000,19.52,20.225,19.427,19.973,938082,0
+VRNS.US,D,20181107,000000,20.227,21.09,20.05,21.013,692313,0
+VRNS.US,D,20181108,000000,20.917,21.237,20.56,20.703,975051,0
+VRNS.US,D,20181109,000000,20.583,20.583,19.79,20.087,576072,0
+VRNS.US,D,20181112,000000,20.013,20.023,19.087,19.633,1065366,0
+VRNS.US,D,20181113,000000,19.777,20.087,19.308,19.393,574662,0
+VRNS.US,D,20181114,000000,19.56,19.833,19.25,19.403,566226,0
+VRNS.US,D,20181115,000000,19.317,19.797,19,19.74,559560,0
+VRNS.US,D,20181116,000000,19.543,20.023,19.31,19.713,472329,0
+VRNS.US,D,20181119,000000,19.62,19.62,17.667,17.677,979764,0
+VRNS.US,D,20181120,000000,17.333,18.44,16.79,17.6,954333,0
+VRNS.US,D,20181121,000000,17.783,18.32,17.765,18.04,435039,0
+VRNS.US,D,20181123,000000,17.8,18.443,17.8,18.08,201177,0
+VRNS.US,D,20181126,000000,18.3,18.853,18.103,18.773,726084,0
+VRNS.US,D,20181127,000000,18.583,18.747,18.27,18.393,654210,0
+VRNS.US,D,20181128,000000,18.627,19.213,18.343,19.14,747462,0
+VRNS.US,D,20181129,000000,19,19.49,18.887,19.24,526143,0
+VRNS.US,D,20181130,000000,19.327,19.647,19.033,19.303,530787,0
+VRNS.US,D,20181203,000000,19.733,19.9,19.243,19.667,1067508,0
+VRNS.US,D,20181204,000000,19.563,19.8,18.6,18.867,909060,0
+VRNS.US,D,20181206,000000,18.487,19.247,18.337,19.147,971193,0
+VRNS.US,D,20181207,000000,19.143,19.29,18.67,18.867,782442,0
+VRNS.US,D,20181210,000000,18.783,19.368,18.783,19.337,949389,0
+VRNS.US,D,20181211,000000,19.7,19.82,18.827,19.157,483861,0
+VRNS.US,D,20181212,000000,19.44,19.917,19.227,19.387,1009158,0
+VRNS.US,D,20181213,000000,19.5,19.5,18.95,19.203,705582,0
+VRNS.US,D,20181214,000000,19.003,19.413,18.757,18.837,461985,0
+VRNS.US,D,20181217,000000,18.833,18.833,17.58,17.707,660495,0
+VRNS.US,D,20181218,000000,17.917,18.217,17.763,18.08,701001,0
+VRNS.US,D,20181219,000000,18.097,18.59,17.553,17.823,569052,0
+VRNS.US,D,20181220,000000,17.823,18.297,17.097,17.827,669171,0
+VRNS.US,D,20181221,000000,17.937,17.937,16.857,16.973,1213962,0
+VRNS.US,D,20181224,000000,16.75,17.098,16.29,16.907,409437,0
+VRNS.US,D,20181226,000000,17.007,17.787,16.842,17.773,453900,0
+VRNS.US,D,20181227,000000,17.507,17.817,17.026,17.703,835506,0
+VRNS.US,D,20181228,000000,17.85,18.033,17.3,17.677,509694,0
+VRNS.US,D,20181231,000000,17.797,17.866,17.43,17.633,615984,0
+VRNS.US,D,20190102,000000,17.337,17.647,17.043,17.133,613491,0
+VRNS.US,D,20190103,000000,16.91,17.06,16.223,16.337,1113615,0
+VRNS.US,D,20190104,000000,16.567,17.3,16.323,17.163,692514,0
+VRNS.US,D,20190107,000000,17.16,17.827,17.137,17.627,615255,0
+VRNS.US,D,20190108,000000,17.753,18.273,17.437,18.213,719598,0
+VRNS.US,D,20190109,000000,18.28,18.5,18.11,18.237,618471,0
+VRNS.US,D,20190110,000000,18.193,18.267,17.587,17.7,834501,0
+VRNS.US,D,20190111,000000,17.56,17.7,17.283,17.567,1316421,0
+VRNS.US,D,20190114,000000,17.453,17.475,16.867,16.887,577491,0
+VRNS.US,D,20190115,000000,16.86,17.55,16.86,17.407,557526,0
+VRNS.US,D,20190116,000000,17.403,17.425,16.503,16.78,1068450,0
+VRNS.US,D,20190117,000000,16.673,17.067,16.57,16.917,1311297,0
+VRNS.US,D,20190118,000000,17.007,17.385,16.71,17.383,937605,0
+VRNS.US,D,20190122,000000,17.377,17.597,17.093,17.377,856182,0
+VRNS.US,D,20190123,000000,17.457,17.78,17.3,17.5,744018,0
+VRNS.US,D,20190124,000000,17.503,17.967,17.503,17.927,664854,0
+VRNS.US,D,20190125,000000,18.083,18.47,17.913,18.373,476724,0
+VRNS.US,D,20190128,000000,18.17,18.567,17.957,18.553,698739,0
+VRNS.US,D,20190129,000000,18.887,19.22,18.553,19.103,1341603,0
+VRNS.US,D,20190130,000000,19.343,19.343,18.943,19.167,1067433,0
+VRNS.US,D,20190131,000000,19.103,19.767,19.017,19.693,960069,0
+VRNS.US,D,20190201,000000,19.79,20.617,19.772,20.543,1161363,0
+VRNS.US,D,20190204,000000,20.557,20.945,20.367,20.867,1306764,0
+VRNS.US,D,20190205,000000,20.88,21.223,20.873,21,636480,0
+VRNS.US,D,20190206,000000,21.047,21.16,20.069,20.953,611706,0
+VRNS.US,D,20190207,000000,20.737,20.737,20.23,20.323,547884,0
+VRNS.US,D,20190208,000000,20.167,20.927,20.167,20.913,649068,0
+VRNS.US,D,20190211,000000,20.983,21.613,20.963,21.32,2210022,0
+VRNS.US,D,20190212,000000,16.67,18.96,16.5,18.41,20307318,0
+VRNS.US,D,20190213,000000,18.267,18.598,17.513,18.217,3337632,0
+VRNS.US,D,20190214,000000,18.207,18.612,18.073,18.507,2062893,0
+VRNS.US,D,20190215,000000,18.667,18.8,18.017,18.15,1664568,0
+VRNS.US,D,20190219,000000,18.19,18.213,17.853,18.013,1311963,0
+VRNS.US,D,20190220,000000,18.043,18.12,17.557,17.853,1334484,0
+VRNS.US,D,20190221,000000,17.75,18.197,17.637,18.183,784500,0
+VRNS.US,D,20190222,000000,18.237,18.333,18,18.007,850866,0
+VRNS.US,D,20190225,000000,18.153,18.241,17.653,17.793,938418,0
+VRNS.US,D,20190226,000000,17.777,17.832,17.507,17.59,1037610,0
+VRNS.US,D,20190227,000000,17.517,18.05,17.51,18.007,1438467,0
+VRNS.US,D,20190228,000000,17.993,19.123,17.967,18.987,2308440,0
+VRNS.US,D,20190301,000000,19.193,19.65,19.053,19.553,2073909,0
+VRNS.US,D,20190304,000000,19.557,19.76,19.04,19.737,2609001,0
+VRNS.US,D,20190305,000000,19.603,20.223,19.423,20.077,1911519,0
+VRNS.US,D,20190306,000000,20.057,20.06,19.303,19.35,1344513,0
+VRNS.US,D,20190307,000000,19.287,19.86,19.053,19.36,1192782,0
+VRNS.US,D,20190308,000000,19.17,19.473,19.007,19.303,823524,0
+VRNS.US,D,20190311,000000,19.393,20.453,19.233,20.443,2020839,0
+VRNS.US,D,20190312,000000,20.333,20.777,20.16,20.7,1413834,0
+VRNS.US,D,20190313,000000,20.817,20.923,20.12,20.137,1096068,0
+VRNS.US,D,20190314,000000,20.14,20.347,19.913,20.043,688002,0
+VRNS.US,D,20190315,000000,20.033,20.28,19.813,19.817,1861695,0
+VRNS.US,D,20190318,000000,19.883,20.053,19.777,19.97,1418406,0
+VRNS.US,D,20190319,000000,20.097,20.533,19.933,20.477,1088109,0
+VRNS.US,D,20190320,000000,20.433,20.813,20.36,20.59,801426,0
+VRNS.US,D,20190321,000000,20.553,21.067,20.524,21.037,665745,0
+VRNS.US,D,20190322,000000,20.9,20.913,20.027,20.053,768027,0
+VRNS.US,D,20190325,000000,20.01,20.377,19.567,20.113,609981,0
+VRNS.US,D,20190326,000000,20.507,20.737,20.177,20.507,590589,0
+VRNS.US,D,20190327,000000,20.443,20.576,19.7,19.85,1968732,0
+VRNS.US,D,20190328,000000,19.967,20.147,19.51,19.683,1882311,0
+VRNS.US,D,20190329,000000,19.853,20.013,19.573,19.877,1021980,0
+VRNS.US,D,20190401,000000,20.02,20.383,19.527,20.36,745749,0
+VRNS.US,D,20190402,000000,20.347,20.58,20.23,20.363,695094,0
+VRNS.US,D,20190403,000000,20.48,20.67,20.267,20.32,496956,0
+VRNS.US,D,20190404,000000,20.367,20.367,19.647,20.087,848895,0
+VRNS.US,D,20190405,000000,20.17,20.583,20.17,20.363,901509,0
+VRNS.US,D,20190408,000000,20.3,20.5,19.803,20.487,1117422,0
+VRNS.US,D,20190409,000000,20.383,20.815,20.047,20.43,644403,0
+VRNS.US,D,20190410,000000,20.447,20.677,20.447,20.537,614232,0
+VRNS.US,D,20190411,000000,20.603,20.603,20.29,20.42,369291,0
+VRNS.US,D,20190412,000000,20.64,20.937,20.522,20.893,515727,0
+VRNS.US,D,20190415,000000,20.903,21.31,20.723,20.917,648504,0
+VRNS.US,D,20190416,000000,21.067,21.107,20.593,20.733,768768,0
+VRNS.US,D,20190417,000000,20.733,20.74,20.11,20.47,775479,0
+VRNS.US,D,20190418,000000,20.383,20.388,19.754,19.997,1064208,0
+VRNS.US,D,20190422,000000,19.897,20.643,19.634,20.47,1591521,0
+VRNS.US,D,20190423,000000,20.633,21.61,20.397,21.413,1954446,0
+VRNS.US,D,20190424,000000,21.423,21.95,21.367,21.547,1045554,0
+VRNS.US,D,20190425,000000,21.557,22.317,21.557,22.097,1307226,0
+VRNS.US,D,20190426,000000,22.227,22.66,21.853,22.647,949833,0
+VRNS.US,D,20190429,000000,23.463,23.463,22.233,22.273,1840269,0
+VRNS.US,D,20190430,000000,24.82,25.793,22.777,23.717,5984226,0
+VRNS.US,D,20190501,000000,23.673,23.793,23.183,23.42,1510101,0
+VRNS.US,D,20190502,000000,23.413,24.08,23.133,24,1547055,0
+VRNS.US,D,20190503,000000,24.207,24.38,23.683,24.207,1307403,0
+VRNS.US,D,20190506,000000,23.43,24.297,23.328,24.08,1174944,0
+VRNS.US,D,20190507,000000,23.75,23.86,23.35,23.643,882849,0
+VRNS.US,D,20190508,000000,23.603,23.803,23.23,23.637,741111,0
+VRNS.US,D,20190509,000000,23.34,23.813,23.01,23.737,815724,0
+VRNS.US,D,20190510,000000,23.623,23.78,23.147,23.64,958215,0
+VRNS.US,D,20190513,000000,23.11,23.415,22.94,23.09,872418,0
+VRNS.US,D,20190514,000000,23.26,23.437,22.962,23.373,652089,0
+VRNS.US,D,20190515,000000,23.233,24,23.233,23.78,646995,0
+VRNS.US,D,20190516,000000,23.933,24.383,23.78,24.253,1148727,0
+VRNS.US,D,20190517,000000,24.047,24.207,23.393,23.41,676089,0
+VRNS.US,D,20190520,000000,23.167,23.327,22.72,22.873,677715,0
+VRNS.US,D,20190521,000000,23.1,23.293,22.763,22.78,623034,0
+VRNS.US,D,20190522,000000,22.687,23.2,22.687,22.703,573930,0
+VRNS.US,D,20190523,000000,22.423,22.653,22.187,22.433,779640,0
+VRNS.US,D,20190524,000000,22.627,22.793,22.35,22.397,730638,0
+VRNS.US,D,20190528,000000,22.473,22.75,22.08,22.153,834327,0
+VRNS.US,D,20190529,000000,21.987,22.004,21.003,21.153,1133208,0
+VRNS.US,D,20190530,000000,21.327,21.565,21.007,21.31,989919,0
+VRNS.US,D,20190531,000000,20.853,21.1,20.67,20.847,1103334,0
+VRNS.US,D,20190603,000000,20.833,20.833,19.26,19.66,1428072,0
+VRNS.US,D,20190604,000000,19.883,20.35,19.287,20.323,1379628,0
+VRNS.US,D,20190605,000000,20.497,20.74,20,20.693,804273,0
+VRNS.US,D,20190606,000000,20.607,20.833,19.978,20.387,828336,0
+VRNS.US,D,20190607,000000,20.48,20.697,20.063,20.207,912318,0
+VRNS.US,D,20190610,000000,20.323,20.902,20.3,20.357,664362,0
+VRNS.US,D,20190611,000000,20.473,20.577,19.837,20.227,933321,0
+VRNS.US,D,20190612,000000,20.107,20.643,19.99,20.637,626919,0
+VRNS.US,D,20190613,000000,20.69,20.77,20.463,20.587,596811,0
+VRNS.US,D,20190614,000000,20.533,20.755,20.24,20.5,625038,0
+VRNS.US,D,20190617,000000,20.55,20.897,20.25,20.44,557190,0
+VRNS.US,D,20190618,000000,20.743,20.947,20.21,20.243,406227,0
+VRNS.US,D,20190619,000000,20.337,20.492,20.033,20.443,535998,0
+VRNS.US,D,20190620,000000,20.75,20.903,20.39,20.41,506202,0
+VRNS.US,D,20190621,000000,20.297,20.6,20.227,20.41,1088208,0
+VRNS.US,D,20190624,000000,20.46,20.687,20.297,20.333,521301,0
+VRNS.US,D,20190625,000000,20.407,20.407,19.903,20.02,703293,0
+VRNS.US,D,20190626,000000,20.13,20.337,19.217,19.437,1232058,0
+VRNS.US,D,20190627,000000,19.583,20.117,19.347,20.05,1498632,0
+VRNS.US,D,20190628,000000,20.047,20.773,20,20.647,1864023,0
+VRNS.US,D,20190701,000000,20.93,20.957,20.243,20.76,709791,0
+VRNS.US,D,20190702,000000,20.74,20.847,20.297,20.56,832323,0
+VRNS.US,D,20190703,000000,20.687,20.965,20.507,20.93,351117,0
+VRNS.US,D,20190705,000000,20.773,20.937,20.408,20.89,514941,0
+VRNS.US,D,20190708,000000,20.75,20.78,20.033,20.737,744330,0
+VRNS.US,D,20190709,000000,20.63,21.07,20.583,20.967,676401,0
+VRNS.US,D,20190710,000000,21.15,21.43,20.942,21.29,1009653,0
+VRNS.US,D,20190711,000000,21.303,21.74,21.147,21.55,818274,0
+VRNS.US,D,20190712,000000,21.68,22.143,21.417,22.13,919701,0
+VRNS.US,D,20190715,000000,22.177,22.493,21.967,22.353,840834,0
+VRNS.US,D,20190716,000000,22.373,22.717,22.168,22.227,715227,0
+VRNS.US,D,20190717,000000,22.263,22.907,22.183,22.583,920643,0
+VRNS.US,D,20190718,000000,22.58,22.827,22.363,22.81,696303,0
+VRNS.US,D,20190719,000000,22.83,23.312,22.535,22.75,888456,0
+VRNS.US,D,20190722,000000,22.75,23.133,22.75,23,461007,0
+VRNS.US,D,20190723,000000,23.207,23.273,22.712,23,927789,0
+VRNS.US,D,20190724,000000,22.967,23.523,22.874,23.503,739728,0
+VRNS.US,D,20190725,000000,23.453,23.913,23.267,23.46,707472,0
+VRNS.US,D,20190726,000000,23.613,23.87,23.45,23.737,973461,0
+VRNS.US,D,20190729,000000,23.797,23.797,22.973,23.127,1851603,0
+VRNS.US,D,20190730,000000,25.827,26.667,23.523,23.763,6630003,0
+VRNS.US,D,20190731,000000,23.56,24.453,23.19,23.97,1491534,0
+VRNS.US,D,20190801,000000,24.08,24.837,24.013,24.207,1261578,0
+VRNS.US,D,20190802,000000,24.05,24.05,23.487,23.707,977085,0
+VRNS.US,D,20190805,000000,23.167,23.167,22.267,22.84,1332024,0
+VRNS.US,D,20190806,000000,23.013,23.3,22.393,22.607,1487346,0
+VRNS.US,D,20190807,000000,22.333,22.88,22.077,22.68,1199175,0
+VRNS.US,D,20190808,000000,22.887,23.703,22.887,23.357,895086,0
+VRNS.US,D,20190809,000000,23.327,23.453,23.13,23.347,739782,0
+VRNS.US,D,20190812,000000,23.293,23.45,22.825,23.417,1006647,0
+VRNS.US,D,20190813,000000,23.41,23.885,23.065,23.817,869658,0
+VRNS.US,D,20190814,000000,23.547,23.683,23.008,23.067,721662,0
+VRNS.US,D,20190815,000000,23.18,23.18,22.667,22.723,676023,0
+VRNS.US,D,20190816,000000,22.963,23.273,22.7,23.01,807324,0
+VRNS.US,D,20190819,000000,23.36,23.518,22.892,23.223,811341,0
+VRNS.US,D,20190820,000000,23.197,23.197,22.837,23.007,461436,0
+VRNS.US,D,20190821,000000,23.293,23.697,23.143,23.427,550044,0
+VRNS.US,D,20190822,000000,23.44,23.637,22.993,23.503,442194,0
+VRNS.US,D,20190823,000000,23.447,23.827,23.05,23.243,836787,0
+VRNS.US,D,20190826,000000,23.497,23.497,22.788,23.19,559983,0
+VRNS.US,D,20190827,000000,23.357,23.633,22.395,22.49,823524,0
+VRNS.US,D,20190828,000000,22.463,22.5,21.833,22.12,672918,0
+VRNS.US,D,20190829,000000,22.42,22.853,22.003,22.81,624348,0
+VRNS.US,D,20190830,000000,22.97,22.97,22.43,22.773,706125,0
+VRNS.US,D,20190903,000000,22.683,23.05,22.627,22.807,653700,0
+VRNS.US,D,20190904,000000,22.94,23.24,22.7,23.003,532656,0
+VRNS.US,D,20190905,000000,23.2,23.56,22.863,23.353,603969,0
+VRNS.US,D,20190906,000000,23.397,23.467,22.755,22.817,651597,0
+VRNS.US,D,20190909,000000,22.722,22.807,21.853,21.997,1210395,0
+VRNS.US,D,20190910,000000,21.92,22.03,21.087,21.383,1440339,0
+VRNS.US,D,20190911,000000,21.43,21.558,20.8,20.9,1510914,0
+VRNS.US,D,20190912,000000,20.903,21.13,20.273,20.317,1339554,0
+VRNS.US,D,20190913,000000,20.373,20.507,20.033,20.483,1181598,0
+VRNS.US,D,20190916,000000,20.353,21.107,20.107,20.73,894369,0
+VRNS.US,D,20190917,000000,20.817,20.96,20.387,20.677,855771,0
+VRNS.US,D,20190918,000000,20.667,20.967,20.4,20.777,1179129,0
+VRNS.US,D,20190919,000000,20.877,21.157,20.483,20.863,623745,0
+VRNS.US,D,20190920,000000,20.86,21.203,20.713,21.13,1009758,0
+VRNS.US,D,20190923,000000,21.037,21.277,20.893,21.113,488439,0
+VRNS.US,D,20190924,000000,21.133,21.333,20.503,20.63,682506,0
+VRNS.US,D,20190925,000000,20.567,20.96,20.103,20.897,1120428,0
+VRNS.US,D,20190926,000000,20.887,21.117,20.5,20.67,964443,0
+VRNS.US,D,20190927,000000,20.75,20.776,19.65,19.893,1142169,0
+VRNS.US,D,20190930,000000,19.967,20.113,19.63,19.927,776358,0
+VRNS.US,D,20191001,000000,20.05,20.37,19.393,19.623,760275,0
+VRNS.US,D,20191002,000000,19.497,20.66,19.255,19.593,646158,0
+VRNS.US,D,20191003,000000,19.563,20.18,19.237,20.127,539148,0
+VRNS.US,D,20191004,000000,20.28,20.543,19.577,20.31,444012,0
+VRNS.US,D,20191007,000000,20.11,20.377,20.013,20.21,694938,0
+VRNS.US,D,20191008,000000,20.13,20.483,19.858,20.238,598545,0
+VRNS.US,D,20191009,000000,20.597,20.997,20.583,20.823,610536,0
+VRNS.US,D,20191010,000000,21.123,21.29,20.407,21.05,1502220,0
+VRNS.US,D,20191011,000000,21.28,21.57,21.04,21.14,480945,0
+VRNS.US,D,20191014,000000,21.02,21.32,20.977,21.227,834768,0
+VRNS.US,D,20191015,000000,21.333,21.487,21.088,21.317,775983,0
+VRNS.US,D,20191016,000000,21.213,21.373,20.66,21.34,617457,0
+VRNS.US,D,20191017,000000,21.427,21.597,21.227,21.323,417768,0
+VRNS.US,D,20191018,000000,21.187,21.257,20.53,20.78,597873,0
+VRNS.US,D,20191021,000000,20.87,21.19,20.737,20.98,251772,0
+VRNS.US,D,20191022,000000,20.97,21.1,20.37,20.407,426753,0
+VRNS.US,D,20191023,000000,20.327,20.793,20.231,20.317,495486,0
+VRNS.US,D,20191024,000000,20.437,20.967,20.437,20.75,663633,0
+VRNS.US,D,20191025,000000,20.78,20.99,20.62,20.887,619269,0
+VRNS.US,D,20191028,000000,21.087,21.132,20.64,20.907,958875,0
+VRNS.US,D,20191029,000000,23.433,24.7,22.337,23.823,4088649,0
+VRNS.US,D,20191030,000000,23.8,24.837,23.57,24.65,2013411,0
+VRNS.US,D,20191031,000000,24.473,24.637,23.567,23.85,922734,0
+VRNS.US,D,20191101,000000,23.94,24.213,23.75,23.768,602211,0
+VRNS.US,D,20191104,000000,23.827,24.25,23.412,23.753,711657,0
+VRNS.US,D,20191105,000000,23.62,24.055,23.566,23.873,642477,0
+VRNS.US,D,20191106,000000,23.9,24.483,23.663,24.07,608160,0
+VRNS.US,D,20191107,000000,24.277,24.44,23.813,23.83,474147,0
+VRNS.US,D,20191108,000000,23.583,24.34,23.5,24.34,887043,0
+VRNS.US,D,20191111,000000,24.243,24.533,24.1,24.383,365796,0
+VRNS.US,D,20191112,000000,24.337,24.783,24.247,24.67,741828,0
+VRNS.US,D,20191113,000000,24.617,24.86,24.49,24.837,375987,0
+VRNS.US,D,20191114,000000,24.86,25.118,24.683,25.013,380607,0
+VRNS.US,D,20191115,000000,25.04,25.257,24.867,25.027,613566,0
+VRNS.US,D,20191118,000000,24.873,25.29,24.85,25,513732,0
+VRNS.US,D,20191119,000000,24.98,25.497,24.92,25.163,564033,0
+VRNS.US,D,20191120,000000,25.077,25.543,24.933,25.267,547947,0
+VRNS.US,D,20191121,000000,25.35,25.573,25.1,25.353,632568,0
+VRNS.US,D,20191122,000000,25.543,25.713,25.108,25.613,592551,0
+VRNS.US,D,20191125,000000,25.69,26.063,25.44,25.79,827517,0
+VRNS.US,D,20191126,000000,25.883,26.167,25.738,25.993,415530,0
+VRNS.US,D,20191127,000000,26.06,26.06,25.683,25.997,298485,0
+VRNS.US,D,20191129,000000,25.917,26.383,25.767,26.037,411642,0
+VRNS.US,D,20191202,000000,26.137,26.2,25.487,25.733,575520,0
+VRNS.US,D,20191203,000000,25.397,25.733,25.233,25.557,783933,0
+VRNS.US,D,20191204,000000,25.583,25.75,25.26,25.497,649263,0
+VRNS.US,D,20191205,000000,25.5,25.665,25.317,25.577,475173,0
+VRNS.US,D,20191206,000000,25.657,25.933,25.397,25.47,574590,0
+VRNS.US,D,20191209,000000,25.337,25.6,25.06,25.333,692502,0
+VRNS.US,D,20191210,000000,25.193,25.437,24.99,25.05,465711,0
+VRNS.US,D,20191211,000000,25.12,25.183,24.79,24.94,480471,0
+VRNS.US,D,20191212,000000,24.97,25.17,24.607,24.633,686946,0
+VRNS.US,D,20191213,000000,24.657,25.15,24.503,25.133,1564971,0
+VRNS.US,D,20191216,000000,25.25,25.503,24.96,25.45,3654492,0
+VRNS.US,D,20191217,000000,25.51,25.673,25.207,25.493,805638,0
+VRNS.US,D,20191218,000000,25.5,25.667,25.34,25.56,903357,0
+VRNS.US,D,20191219,000000,25.563,25.747,25.357,25.63,579870,0
+VRNS.US,D,20191220,000000,25.667,25.872,25.588,25.747,1156434,0
+VRNS.US,D,20191223,000000,25.837,25.957,25.63,25.88,378108,0
+VRNS.US,D,20191224,000000,25.943,25.987,25.757,25.973,155940,0
+VRNS.US,D,20191226,000000,25.947,26.194,25.887,26.14,554865,0
+VRNS.US,D,20191227,000000,26.247,26.267,25.877,26.15,705288,0
+VRNS.US,D,20191230,000000,26.127,26.127,25.573,25.76,620955,0
+VRNS.US,D,20191231,000000,25.667,25.983,25.467,25.903,858633,0
+VRNS.US,D,20200102,000000,26.097,26.257,25.598,26.017,565734,0
+VRNS.US,D,20200103,000000,25.66,26.297,24.856,26.157,559833,0
+VRNS.US,D,20200106,000000,26.117,26.477,25.88,26.467,580497,0
+VRNS.US,D,20200107,000000,26.477,26.948,26.363,26.62,595305,0
+VRNS.US,D,20200108,000000,26.66,26.767,26.347,26.537,674739,0
+VRNS.US,D,20200109,000000,26.74,27,26.563,26.767,541815,0
+VRNS.US,D,20200110,000000,26.943,26.953,26.613,26.903,442539,0
+VRNS.US,D,20200113,000000,27.55,28.238,27.5,27.803,1275924,0
+VRNS.US,D,20200114,000000,27.903,28.987,27.863,28.977,1343775,0
+VRNS.US,D,20200115,000000,28.97,29.534,28.97,29.083,950889,0
+VRNS.US,D,20200116,000000,29.2,29.35,28.953,29.05,621909,0
+VRNS.US,D,20200117,000000,29.267,29.3,28.32,28.42,977385,0
+VRNS.US,D,20200121,000000,28.48,28.803,28.197,28.297,981108,0
+VRNS.US,D,20200122,000000,28.467,28.517,27.851,28.253,788322,0
+VRNS.US,D,20200123,000000,28.253,28.421,28.033,28.357,416793,0
+VRNS.US,D,20200124,000000,28.617,28.683,28.023,28.25,435315,0
+VRNS.US,D,20200127,000000,27.77,27.85,27.42,27.76,818544,0
+VRNS.US,D,20200128,000000,27.96,28.45,27.767,28.39,555495,0
+VRNS.US,D,20200129,000000,28.463,28.843,27.953,27.967,2303835,0
+VRNS.US,D,20200130,000000,27.82,28.35,27.617,28.333,471492,0
+VRNS.US,D,20200131,000000,28.323,28.323,27.693,27.887,470070,0
+VRNS.US,D,20200203,000000,27.873,28.233,27.747,28.193,617940,0
+VRNS.US,D,20200204,000000,28.433,29.257,28.253,29.233,597924,0
+VRNS.US,D,20200205,000000,29.58,29.58,28.697,28.913,826524,0
+VRNS.US,D,20200206,000000,28.987,29.658,28.707,29.65,759969,0
+VRNS.US,D,20200207,000000,29.713,30.025,29.333,29.983,819333,0
+VRNS.US,D,20200210,000000,29.983,31.017,29.833,30.733,1756845,0
+VRNS.US,D,20200211,000000,29.93,31.007,28.833,29.667,2590023,0
+VRNS.US,D,20200212,000000,29.863,30.568,29.58,30.323,1023492,0
+VRNS.US,D,20200213,000000,29.883,31.08,28.963,30.803,1012359,0
+VRNS.US,D,20200214,000000,30.797,30.923,30.49,30.877,1014270,0
+VRNS.US,D,20200218,000000,30.667,31.077,30.58,30.657,657009,0
+VRNS.US,D,20200219,000000,30.907,31.033,30.533,30.64,885354,0
+VRNS.US,D,20200220,000000,30.64,30.842,29.703,30.44,738177,0
+VRNS.US,D,20200221,000000,30.437,30.437,29.383,29.667,940080,0
+VRNS.US,D,20200224,000000,28.557,29.127,28.337,28.787,835071,0
+VRNS.US,D,20200225,000000,28.967,29.093,27.797,27.813,924129,0
+VRNS.US,D,20200226,000000,27.85,28.447,27.215,27.25,755802,0
+VRNS.US,D,20200227,000000,26.76,27.373,26.093,26.473,924666,0
+VRNS.US,D,20200228,000000,25.813,26.763,25.37,26.74,1076250,0
+VRNS.US,D,20200302,000000,27.048,28.235,26.427,28.147,1961271,0
+VRNS.US,D,20200303,000000,28.2,28.36,25.917,26.467,1024593,0
+VRNS.US,D,20200304,000000,26.793,27.333,26.357,27.017,672366,0
+VRNS.US,D,20200305,000000,26.337,26.937,26.173,26.707,699891,0
+VRNS.US,D,20200306,000000,25.933,26.603,24.783,25.383,914598,0
+VRNS.US,D,20200309,000000,23.42,24.403,22.757,23.18,1219107,0
+VRNS.US,D,20200310,000000,23.93,24.287,23.05,24.027,989466,0
+VRNS.US,D,20200311,000000,23.353,23.667,22.478,22.987,828345,0
+VRNS.US,D,20200312,000000,21.507,22.46,19.42,21.65,1247991,0
+VRNS.US,D,20200313,000000,22.563,22.847,21.053,22.11,1187283,0
+VRNS.US,D,20200316,000000,19.037,19.667,18.013,18.097,1594821,0
+VRNS.US,D,20200317,000000,18.497,19.29,17.345,19.107,1387374,0
+VRNS.US,D,20200318,000000,18.023,19.597,16.667,17.063,1387080,0
+VRNS.US,D,20200319,000000,17.017,18.637,16.317,18.4,1645305,0
+VRNS.US,D,20200320,000000,18.58,19.363,17.347,17.59,1822305,0
+VRNS.US,D,20200323,000000,17.623,19.133,17.05,18.33,2181294,0
+VRNS.US,D,20200324,000000,19.237,20.11,18.623,20.037,1255929,0
+VRNS.US,D,20200325,000000,20.303,21.677,19.933,21.057,1525812,0
+VRNS.US,D,20200326,000000,21.18,23.317,21.167,22.97,806097,0
+VRNS.US,D,20200327,000000,22.23,23.333,21.257,21.693,971658,0
+VRNS.US,D,20200330,000000,21.977,22.663,20.94,21.677,1938987,0
+VRNS.US,D,20200331,000000,21.777,21.847,20.837,21.223,790248,0
+VRNS.US,D,20200401,000000,20.477,20.963,19.613,19.797,755367,0
+VRNS.US,D,20200402,000000,19.627,20.333,18.79,19.117,975549,0
+VRNS.US,D,20200403,000000,18.953,19,17.213,17.627,1433142,0
+VRNS.US,D,20200406,000000,18.373,19.213,18.373,18.967,1938723,0
+VRNS.US,D,20200407,000000,19.64,20.617,18.35,18.393,2641386,0
+VRNS.US,D,20200408,000000,18.663,20.977,18.553,20.623,1668723,0
+VRNS.US,D,20200409,000000,21.29,21.717,20.37,20.873,826899,0
+VRNS.US,D,20200413,000000,20.887,21.213,20.62,20.83,661791,0
+VRNS.US,D,20200414,000000,21.433,21.823,21.2,21.307,551889,0
+VRNS.US,D,20200415,000000,20.557,21.407,20.463,20.72,694788,0
+VRNS.US,D,20200416,000000,20.88,21.05,19.49,20.113,1327821,0
+VRNS.US,D,20200417,000000,20.593,21.298,20.25,21.153,1148409,0
+VRNS.US,D,20200420,000000,20.767,22.017,20.767,21.987,722349,0
+VRNS.US,D,20200421,000000,21.473,21.71,20.62,20.98,1022178,0
+VRNS.US,D,20200422,000000,21.507,21.937,21.1,21.307,871464,0
+VRNS.US,D,20200423,000000,21.283,21.74,20.932,21.29,925905,0
+VRNS.US,D,20200424,000000,21.333,21.75,21.308,21.54,1031043,0
+VRNS.US,D,20200427,000000,21.78,22.753,21.693,22.533,577542,0
+VRNS.US,D,20200428,000000,23.013,23.32,21.553,21.583,1017771,0
+VRNS.US,D,20200429,000000,22.22,23.52,21.817,23.147,1202697,0
+VRNS.US,D,20200430,000000,22.78,23.083,22.01,22.35,988389,0
+VRNS.US,D,20200501,000000,21.767,21.93,21.147,21.467,623034,0
+VRNS.US,D,20200504,000000,21.193,21.69,20.92,21.547,1257492,0
+VRNS.US,D,20200505,000000,23.93,24.273,22.727,23.913,3014742,0
+VRNS.US,D,20200506,000000,23.233,24.517,22.07,23.62,4179513,0
+VRNS.US,D,20200507,000000,23.897,23.983,23.503,23.853,4090491,0
+VRNS.US,D,20200508,000000,24.067,24.927,23.942,24.76,2105979,0
+VRNS.US,D,20200511,000000,24.34,25.28,24.133,24.903,1214100,0
+VRNS.US,D,20200512,000000,24.977,25.17,24.42,24.437,998949,0
+VRNS.US,D,20200513,000000,24.323,24.607,23.12,23.47,948234,0
+VRNS.US,D,20200514,000000,22.983,24.4,22.748,24.383,1164201,0
+VRNS.US,D,20200515,000000,24.22,25.137,24.11,24.94,941439,0
+VRNS.US,D,20200518,000000,25.59,25.903,24.91,25.367,1120374,0
+VRNS.US,D,20200519,000000,25.437,25.902,25.27,25.37,563205,0
+VRNS.US,D,20200520,000000,25.803,26.467,25.752,26.133,792084,0
+VRNS.US,D,20200521,000000,26.167,26.553,25.893,26.173,703464,0
+VRNS.US,D,20200522,000000,26.31,26.948,26.127,26.817,663531,0
+VRNS.US,D,20200526,000000,27.327,27.987,27.097,27.663,1106622,0
+VRNS.US,D,20200527,000000,28,28.13,26.59,27.703,1285524,0
+VRNS.US,D,20200528,000000,27.903,28.593,27.69,27.887,1026876,0
+VRNS.US,D,20200529,000000,27.737,28.213,27.338,28.13,1362402,0
+VRNS.US,D,20200601,000000,28.177,28.83,27.903,28.513,939450,0
+VRNS.US,D,20200602,000000,28.767,29.295,28.125,29.103,933855,0
+VRNS.US,D,20200603,000000,29.253,29.682,28.593,28.733,940002,0
+VRNS.US,D,20200604,000000,28.393,28.837,27.797,28.047,692268,0
+VRNS.US,D,20200605,000000,28.383,28.73,28.007,28.077,1058943,0
+VRNS.US,D,20200608,000000,28.213,29.41,27.597,29.387,4398345,0
+VRNS.US,D,20200609,000000,29.06,29.313,28.178,28.19,516324,0
+VRNS.US,D,20200610,000000,28.683,28.943,28.407,28.657,661038,0
+VRNS.US,D,20200611,000000,28.497,28.497,27.637,27.687,1129902,0
+VRNS.US,D,20200612,000000,28.617,28.783,27.797,28.413,651840,0
+VRNS.US,D,20200615,000000,27.63,28.937,27.54,28.827,674379,0
+VRNS.US,D,20200616,000000,29.72,29.927,28.74,29.523,770112,0
+VRNS.US,D,20200617,000000,29.803,30.12,29.203,29.377,837903,0
+VRNS.US,D,20200618,000000,29.393,29.807,29.16,29.173,643215,0
+VRNS.US,D,20200619,000000,29.61,29.99,28.803,29.167,1188744,0
+VRNS.US,D,20200622,000000,28.89,29.663,28.89,29.287,520443,0
+VRNS.US,D,20200623,000000,30.713,31.11,29.667,29.89,1645167,0
+VRNS.US,D,20200624,000000,29.77,30.213,28.84,29.44,679338,0
+VRNS.US,D,20200625,000000,29.88,29.88,29.11,29.643,1138260,0
+VRNS.US,D,20200626,000000,30.687,30.687,28.993,29.127,1804275,0
+VRNS.US,D,20200629,000000,29.177,29.57,28.363,29.323,1475838,0
+VRNS.US,D,20200630,000000,29.273,29.74,29.063,29.493,1096791,0
+VRNS.US,D,20200701,000000,30.89,31.893,30.76,31.413,1450749,0
+VRNS.US,D,20200702,000000,31.723,32.88,31.47,32.86,1414536,0
+VRNS.US,D,20200706,000000,33.257,33.597,32.133,33.117,1724241,0
+VRNS.US,D,20200707,000000,33.257,34.64,33.253,33.567,821028,0
+VRNS.US,D,20200708,000000,33.537,34.467,33.357,34.413,1684395,0
+VRNS.US,D,20200709,000000,34.717,34.877,33.4,34.32,957117,0
+VRNS.US,D,20200710,000000,34.357,34.667,33.68,34.103,821361,0
+VRNS.US,D,20200713,000000,35.09,35.09,33.173,33.34,1652310,0
+VRNS.US,D,20200714,000000,33.013,35,32.703,34.777,1403760,0
+VRNS.US,D,20200715,000000,35.047,35.577,34.75,34.76,951246,0
+VRNS.US,D,20200716,000000,34.337,34.663,33.96,34.49,719481,0
+VRNS.US,D,20200717,000000,34.5,35.29,34.257,35.193,1010091,0
+VRNS.US,D,20200720,000000,35.333,36.77,35.333,36.53,765135,0
+VRNS.US,D,20200721,000000,36.857,37.157,35.463,35.62,1306320,0
+VRNS.US,D,20200722,000000,35.62,36.1,35.21,35.383,732471,0
+VRNS.US,D,20200723,000000,35.25,36.133,34.68,34.88,1701639,0
+VRNS.US,D,20200724,000000,34.793,34.848,33.823,33.887,789447,0
+VRNS.US,D,20200727,000000,34.04,34.403,33.85,34.203,832284,0
+VRNS.US,D,20200728,000000,34.14,35.193,34.03,34.88,927660,0
+VRNS.US,D,20200729,000000,34.997,36.71,34.997,35.717,1074612,0
+VRNS.US,D,20200730,000000,35.237,35.922,34.59,35.71,426198,0
+VRNS.US,D,20200731,000000,35.913,36.26,35.11,36.117,785580,0
+VRNS.US,D,20200803,000000,36.663,36.663,34.86,35.367,2841051,0
+VRNS.US,D,20200804,000000,40,40,38.117,38.807,3694179,0
+VRNS.US,D,20200805,000000,38.807,40.207,38.787,39.713,2476389,0
+VRNS.US,D,20200806,000000,39.04,40.427,38.682,40.373,1489491,0
+VRNS.US,D,20200807,000000,40.003,40.903,38.793,39.393,1238130,0
+VRNS.US,D,20200810,000000,39.283,39.47,37.757,38.517,1140822,0
+VRNS.US,D,20200811,000000,38.413,38.413,37.357,37.56,1051500,0
+VRNS.US,D,20200812,000000,38.01,38.83,37.81,38.68,843507,0
+VRNS.US,D,20200813,000000,38.817,39.963,38.817,39.41,572979,0
+VRNS.US,D,20200814,000000,39.62,39.652,38.7,39.027,666060,0
+VRNS.US,D,20200817,000000,39.903,39.997,39.03,39.39,610236,0
+VRNS.US,D,20200818,000000,39.423,39.913,39.087,39.317,1126773,0
+VRNS.US,D,20200819,000000,39.367,40.097,39.143,39.62,995292,0
+VRNS.US,D,20200820,000000,39.383,40.167,39.243,39.723,984663,0
+VRNS.US,D,20200821,000000,39.83,39.848,38.917,39.38,758295,0
+VRNS.US,D,20200824,000000,39.707,39.99,39.073,39.377,567972,0
+VRNS.US,D,20200825,000000,39.337,40.043,39.083,39.88,485919,0
+VRNS.US,D,20200826,000000,40.147,41.263,39.997,41.19,815625,0
+VRNS.US,D,20200827,000000,41.19,41.6,40.717,40.92,872622,0
+VRNS.US,D,20200828,000000,41.343,41.83,41.073,41.753,813936,0
+VRNS.US,D,20200831,000000,41.843,41.86,41.127,41.177,797274,0
+VRNS.US,D,20200901,000000,41.23,42.27,40.668,41.913,1675965,0
+VRNS.US,D,20200902,000000,42.167,42.457,40.567,41.133,1341918,0
+VRNS.US,D,20200903,000000,40.537,40.703,38.27,39.187,1225116,0
+VRNS.US,D,20200904,000000,38.89,39.11,35.943,37.9,1296996,0
+VRNS.US,D,20200908,000000,36.84,38.113,36.033,36.807,1271691,0
+VRNS.US,D,20200909,000000,38.003,38.047,36.647,37.603,785529,0
+VRNS.US,D,20200910,000000,38.02,39.027,37.088,37.25,452916,0
+VRNS.US,D,20200911,000000,37.43,37.49,35.58,35.973,903291,0
+VRNS.US,D,20200914,000000,36.633,37.242,36.168,37.137,481545,0
+VRNS.US,D,20200915,000000,37.433,37.837,36.927,37.487,496422,0
+VRNS.US,D,20200916,000000,37.593,38.217,36.843,37.633,684447,0
+VRNS.US,D,20200917,000000,36.827,37.157,36.352,36.993,554514,0
+VRNS.US,D,20200918,000000,37.713,37.893,36.317,37.2,1738461,0
+VRNS.US,D,20200921,000000,36.593,37.523,36.277,37.347,684903,0
+VRNS.US,D,20200922,000000,37.667,38.607,36.84,38.6,649155,0
+VRNS.US,D,20200923,000000,38.667,39.027,37.47,37.53,660555,0
+VRNS.US,D,20200924,000000,37.237,37.667,36.367,37.137,543543,0
+VRNS.US,D,20200925,000000,37.133,38.113,36.737,37.897,748392,0
+VRNS.US,D,20200928,000000,38.557,38.799,38.117,38.377,616035,0
+VRNS.US,D,20200929,000000,38.44,39.173,38.11,38.53,551397,0
+VRNS.US,D,20200930,000000,37.65,39.28,37.65,38.473,453681,0
+VRNS.US,D,20201001,000000,38.717,40.267,38.717,40.053,809436,0
+VRNS.US,D,20201002,000000,39.043,40.157,38.75,38.957,703443,0
+VRNS.US,D,20201005,000000,39.263,40.325,39.007,39.893,826080,0
+VRNS.US,D,20201006,000000,40.057,41.053,39.677,39.817,651630,0
+VRNS.US,D,20201007,000000,40.103,41.377,40.103,41.063,951675,0
+VRNS.US,D,20201008,000000,41.613,41.817,40.693,40.953,579072,0
+VRNS.US,D,20201009,000000,42.327,42.408,41.457,41.72,932031,0
+VRNS.US,D,20201012,000000,42.013,42.8,41.9,42.157,653019,0
+VRNS.US,D,20201013,000000,42.373,43.517,41.95,43.183,715836,0
+VRNS.US,D,20201014,000000,43.637,43.637,42.163,42.733,626661,0
+VRNS.US,D,20201015,000000,41.9,43.047,41.773,42.953,365031,0
+VRNS.US,D,20201016,000000,42.917,43.297,41.937,42.527,1350252,0
+VRNS.US,D,20201019,000000,42.973,42.99,41.537,41.743,500868,0
+VRNS.US,D,20201020,000000,41.71,42.383,41.183,41.353,355440,0
+VRNS.US,D,20201021,000000,41.473,41.91,40.603,40.677,437205,0
+VRNS.US,D,20201022,000000,40.85,40.993,39.92,40.783,492888,0
+VRNS.US,D,20201023,000000,40.777,41.563,40.21,41.423,489621,0
+VRNS.US,D,20201026,000000,41.147,41.83,39.368,40.81,1062417,0
+VRNS.US,D,20201027,000000,45.567,46.25,40.67,40.833,4406499,0
+VRNS.US,D,20201028,000000,40.067,40.33,37.597,38.987,1501416,0
+VRNS.US,D,20201029,000000,40.163,40.564,38.667,39.26,491064,0
+VRNS.US,D,20201030,000000,38.907,38.907,37.387,38.523,829398,0
+VRNS.US,D,20201102,000000,38.507,39.873,38.347,38.81,1032168,0
+VRNS.US,D,20201103,000000,38.963,40.283,38.84,40.067,639918,0
+VRNS.US,D,20201104,000000,40.007,42.283,40.007,41.81,1050765,0
+VRNS.US,D,20201105,000000,42.563,43.78,41.807,42.053,1150287,0
+VRNS.US,D,20201106,000000,41.58,42.79,41.422,42.22,643746,0
+VRNS.US,D,20201109,000000,42.677,42.723,40.567,40.61,954675,0
+VRNS.US,D,20201110,000000,40.447,40.62,37.894,38.993,1447443,0
+VRNS.US,D,20201111,000000,39.443,40.623,38.957,39.693,1112091,0
+VRNS.US,D,20201112,000000,39.55,41.003,38.89,39.063,1121262,0
+VRNS.US,D,20201113,000000,39.357,40.48,39.357,39.733,578319,0
+VRNS.US,D,20201116,000000,40.1,40.273,38.393,38.883,976677,0
+VRNS.US,D,20201117,000000,38.85,39.707,38.573,39.667,684216,0
+VRNS.US,D,20201118,000000,39.687,40.403,39.3,39.607,614655,0
+VRNS.US,D,20201119,000000,39.573,40.95,39.503,40.677,518976,0
+VRNS.US,D,20201120,000000,40.28,41.267,40.16,40.653,1024380,0
+VRNS.US,D,20201123,000000,40.83,40.977,39.283,39.997,941355,0
+VRNS.US,D,20201124,000000,39.66,40.19,38.802,39.07,776094,0
+VRNS.US,D,20201125,000000,39.257,39.86,39.123,39.783,993978,0
+VRNS.US,D,20201127,000000,40.13,41.19,40.103,40.343,435576,0
+VRNS.US,D,20201130,000000,40.5,40.95,39.907,40.213,2122518,0
+VRNS.US,D,20201201,000000,40.623,40.86,39.148,40.047,1206288,0
+VRNS.US,D,20201202,000000,39.67,39.67,38.667,39.383,1081800,0
+VRNS.US,D,20201203,000000,39.383,41.757,39.027,41.017,1040523,0
+VRNS.US,D,20201204,000000,41.127,42.18,40.93,42.037,998682,0
+VRNS.US,D,20201207,000000,42.223,43.453,42.223,42.577,910491,0
+VRNS.US,D,20201208,000000,42.667,44.683,42.327,44.25,1338540,0
+VRNS.US,D,20201209,000000,44.71,44.71,41.597,42.27,820188,0
+VRNS.US,D,20201210,000000,41.95,44.4,41.817,44.007,1075467,0
+VRNS.US,D,20201211,000000,43.92,45.12,43.92,45.04,842472,0
+VRNS.US,D,20201214,000000,45.092,47.256,45.092,46.857,1326525,0
+VRNS.US,D,20201215,000000,47.023,48.33,46.733,47.593,951576,0
+VRNS.US,D,20201216,000000,48.657,50.5,47.833,48.507,1656003,0
+VRNS.US,D,20201217,000000,47.223,49.747,46.747,49.34,1808295,0
+VRNS.US,D,20201218,000000,49.96,54.857,49.837,53.723,3712059,0
+VRNS.US,D,20201221,000000,53.483,56.262,52.723,55.77,1742208,0
+VRNS.US,D,20201222,000000,56.657,58.75,56.033,58.577,1339347,0
+VRNS.US,D,20201223,000000,58.857,59.998,56.637,56.757,1698897,0
+VRNS.US,D,20201224,000000,57.32,58.183,56.483,56.697,503202,0
+VRNS.US,D,20201228,000000,57.483,57.483,55.642,56.333,846012,0
+VRNS.US,D,20201229,000000,56.297,56.5,54.61,54.833,888300,0
+VRNS.US,D,20201230,000000,54.947,56.17,54.193,54.933,968370,0
+VRNS.US,D,20201231,000000,55,55.423,54.313,54.537,1056546,0
+VRNS.US,D,20210104,000000,54.367,54.37,51.82,53.803,1066335,0
+VRNS.US,D,20210105,000000,54.54,54.587,52.94,54.463,802086,0
+VRNS.US,D,20210106,000000,53.793,55.253,53.56,54.667,880101,0
+VRNS.US,D,20210107,000000,54.61,57.52,54.61,57.063,981885,0
+VRNS.US,D,20210108,000000,57.417,58.637,57.035,57.803,571548,0
+VRNS.US,D,20210111,000000,57.197,58.947,56.48,58.247,761304,0
+VRNS.US,D,20210112,000000,58.333,59.742,58.045,59.343,863715,0
+VRNS.US,D,20210113,000000,59.203,59.648,57.887,58.003,1369923,0
+VRNS.US,D,20210114,000000,57.877,58.757,57.432,57.763,1189122,0
+VRNS.US,D,20210115,000000,57.337,59.033,56.637,57.61,1790769,0
+VRNS.US,D,20210119,000000,57.867,60.293,57.867,60.087,1044444,0
+VRNS.US,D,20210120,000000,61.23,61.923,60.41,60.923,818118,0
+VRNS.US,D,20210121,000000,61.527,61.708,59.117,60.097,953589,0
+VRNS.US,D,20210122,000000,60.027,61.44,59.967,61.34,726060,0
+VRNS.US,D,20210125,000000,62.127,63.147,58.093,60.327,791976,0
+VRNS.US,D,20210126,000000,60.733,60.733,58.27,58.747,1101264,0
+VRNS.US,D,20210127,000000,57.38,59.948,56.067,58.36,1247220,0
+VRNS.US,D,20210128,000000,59.35,60.732,58.53,59.885,1048008,0
+VRNS.US,D,20210129,000000,59.95,59.95,57.72,58.923,885222,0
+VRNS.US,D,20210201,000000,58.41,61.227,58.17,60.61,831918,0
+VRNS.US,D,20210202,000000,61.61,63.085,61.282,62.937,701154,0
+VRNS.US,D,20210203,000000,63.637,63.993,60.223,60.643,965514,0
+VRNS.US,D,20210204,000000,60.993,62.257,60.993,62.17,751956,0
+VRNS.US,D,20210205,000000,62.91,63.443,61.957,63.26,808380,0
+VRNS.US,D,20210208,000000,64.66,64.706,58.2,61.06,2469336,0
+VRNS.US,D,20210209,000000,64.753,67.997,63.548,67.213,4053909,0
+VRNS.US,D,20210210,000000,68.503,68.567,63.987,66.24,1908327,0
+VRNS.US,D,20210211,000000,68.983,75.333,67.243,68.53,5007177,0
+VRNS.US,D,20210212,000000,68.483,71.727,67.443,71.5,2931396,0
+VRNS.US,D,20210216,000000,71.523,75,70.823,72.067,4357773,0
+VRNS.US,D,20210217,000000,70.787,70.917,65.685,66.94,2193849,0
+VRNS.US,D,20210218,000000,67.163,69.013,65.497,68.297,1626267,0
+VRNS.US,D,20210219,000000,68.893,70.668,68.893,69.897,1241337,0
+VRNS.US,D,20210222,000000,68.633,69.33,65.61,66.397,1563342,0
+VRNS.US,D,20210223,000000,64.113,67.08,61.803,66.957,2641728,0
+VRNS.US,D,20210224,000000,67.097,67.617,64.998,66.363,932046,0
+VRNS.US,D,20210225,000000,65.873,66.873,60.825,61.48,2098008,0
+VRNS.US,D,20210226,000000,62.537,63.41,59.787,61.18,2591082,0
+VRNS.US,D,20210301,000000,62.657,63.357,60.833,62.333,3718434,0
+VRNS.US,D,20210302,000000,62.247,62.357,60.317,60.713,1779261,0
+VRNS.US,D,20210303,000000,60.253,60.393,56.19,56.933,2048037,0
+VRNS.US,D,20210304,000000,56.393,56.933,52.57,53.76,2638368,0
+VRNS.US,D,20210305,000000,54.063,54.22,50.357,53.607,2698848,0
+VRNS.US,D,20210308,000000,53.91,55.177,51.513,51.943,1617171,0
+VRNS.US,D,20210309,000000,53.76,57.347,53.337,56.38,1903185,0
+VRNS.US,D,20210310,000000,57.37,59.13,56.16,56.347,1292844,0
+VRNS.US,D,20210311,000000,59.027,60.763,58.785,59.667,1543374,0
+VRNS.US,D,20210312,000000,57.807,59.107,56.91,58.503,1019631,0
+VRNS.US,D,20210315,000000,60,60.6,57.7119,58.52,1553422,0
+VRNS.US,D,20210316,000000,59.44,59.99,56.03,56.72,788005,0
+VRNS.US,D,20210317,000000,55.77,57.4,53.76,56.16,1147805,0
+VRNS.US,D,20210318,000000,55.02,55.44,53.08,53.3,1070024,0
+VRNS.US,D,20210319,000000,53.52,54.5979,52.89,52.985,2498173,0
+VRNS.US,D,20210322,000000,53.43,55.79,53.31,55.13,2020234,0
+VRNS.US,D,20210323,000000,55.27,56.31,54.24,54.66,1536887,0
+VRNS.US,D,20210324,000000,55.09,55.09,51.85,51.88,951249,0
+VRNS.US,D,20210325,000000,51.19,53.45,50.3056,52.28,1220065,0
+VRNS.US,D,20210326,000000,52.01,53.4,51.305,53.36,1895080,0
+VRNS.US,D,20210329,000000,53.33,53.33,49.68,49.79,1286309,0
+VRNS.US,D,20210330,000000,49.9,50.3,48.66,49.08,1492628,0
+VRNS.US,D,20210331,000000,49.69,52,49.43,51.34,1780399,0
+VRNS.US,D,20210401,000000,52.18,54.65,52.18,53.22,1394304,0
+VRNS.US,D,20210405,000000,53.74,53.9899,52.34,53.48,668456,0
+VRNS.US,D,20210406,000000,54.4,55.2,53.13,54.84,734797,0
+VRNS.US,D,20210407,000000,54.35,54.83,52.81,53.41,2201800,0
+VRNS.US,D,20210408,000000,53.95,55.0565,53.3367,53.51,951906,0
+VRNS.US,D,20210409,000000,52.5,53.83,51.8301,53.76,500430,0
+VRNS.US,D,20210412,000000,53.27,54.345,52.51,53.9,961750,0
+VRNS.US,D,20210413,000000,54.38,56.27,54.26,55.69,507309,0
+VRNS.US,D,20210414,000000,55.72,57.88,55.54,55.75,719138,0
+VRNS.US,D,20210415,000000,56.04,57.2,55.76,56.58,596634,0
+VRNS.US,D,20210416,000000,56.74,56.96,55,55.22,714710,0
+VRNS.US,D,20210419,000000,54.56,55.16,52.62,54,724279,0
+VRNS.US,D,20210420,000000,54,54.66,52.2,52.65,554516,0
+VRNS.US,D,20210421,000000,52.15,53.63,51.595,53.6,733194,0
+VRNS.US,D,20210422,000000,54.32,56.07,53.72,54.27,620042,0
+VRNS.US,D,20210423,000000,54.32,55.21,53.35,54.99,853733,0
+VRNS.US,D,20210426,000000,56.2,57.21,55.031,57.19,756698,0
+VRNS.US,D,20210427,000000,57,57.57,55.15,56.06,966223,0
+VRNS.US,D,20210428,000000,55.435,56.66,54.5,55.42,1433248,0
+VRNS.US,D,20210429,000000,55.38,55.615,53.66,54.49,629831,0
+VRNS.US,D,20210430,000000,53.74,54.7899,52.7,52.95,1159030,0
+VRNS.US,D,20210503,000000,53.09,53.46,51.41,51.67,1178457,0
+VRNS.US,D,20210504,000000,48.5,50.91,48.075,50.61,2356392,0
+VRNS.US,D,20210505,000000,51.16,52.15,48.495,48.73,755092,0
+VRNS.US,D,20210506,000000,48.32,48.35,46.17,47.15,938198,0
+VRNS.US,D,20210507,000000,48.06,48.65,47.28,47.69,1010873,0
+VRNS.US,D,20210510,000000,47.19,47.225,45.38,45.4,804000,0
+VRNS.US,D,20210511,000000,43.76,47.5,42.74,47.21,1390073,0
+VRNS.US,D,20210512,000000,45.99,46.72,44.84,45.21,879404,0
+VRNS.US,D,20210513,000000,45.94,47.1449,43.83,44.17,998873,0
+VRNS.US,D,20210514,000000,44.84,45.7,44.09,45.57,1284871,0
+VRNS.US,D,20210517,000000,45.2,45.41,43.635,44.6,879429,0
+VRNS.US,D,20210518,000000,44.97,46.1,44.51,45,956935,0
+VRNS.US,D,20210519,000000,43.71,45.67,43.51,45.64,920031,0
+VRNS.US,D,20210520,000000,46.1,47.55,45.93,47.24,954317,0
+VRNS.US,D,20210521,000000,48.29,48.37,47.04,47.13,710231,0
+VRNS.US,D,20210524,000000,47.95,48.185,46.87,47.42,606327,0
+VRNS.US,D,20210525,000000,47.57,48.46,47.28,47.59,588221,0
+VRNS.US,D,20210526,000000,48.02,49.28,48.02,49.02,887039,0
+VRNS.US,D,20210527,000000,49.24,49.69,48.11,49.15,782174,0
+VRNS.US,D,20210528,000000,49.77,49.77,48.21,48.3,603772,0
+VRNS.US,D,20210601,000000,48.49,48.715,46.93,47.96,940322,0
+VRNS.US,D,20210602,000000,47.55,48.36,47.44,48,648831,0
+VRNS.US,D,20210603,000000,47.66,47.66,46.24,46.63,1018992,0
+VRNS.US,D,20210604,000000,46.9,48.04,46.9,47.82,665042,0
+VRNS.US,D,20210607,000000,47.61,51.52,47.505,49.86,1070295,0
+VRNS.US,D,20210608,000000,50.02,51.38,50.02,51.01,1301065,0
+VRNS.US,D,20210609,000000,51.52,51.7599,49.47,49.82,537488,0
+VRNS.US,D,20210610,000000,49.64,51.73,49.4,51.42,682102,0
+VRNS.US,D,20210611,000000,51.7,53.09,51.1,52.93,716045,0
+VRNS.US,D,20210614,000000,53.21,54.585,53,53.91,1155365,0
+VRNS.US,D,20210615,000000,53.65,55.15,53.58,53.99,798702,0
+VRNS.US,D,20210616,000000,53.78,55.96,53.62,55.4,930486,0
+VRNS.US,D,20210617,000000,55,58.38,55,58.11,2437860,0
+VRNS.US,D,20210618,000000,58.43,59.13,56.1,56.82,2949775,0
+VRNS.US,D,20210621,000000,56.55,57.43,54.77,56.73,715028,0
+VRNS.US,D,20210622,000000,56.42,57.91,55.96,57.68,741766,0
+VRNS.US,D,20210623,000000,57.75,58.43,57.48,58.3,850132,0
+VRNS.US,D,20210624,000000,58.69,59.165,57.87,58.59,498865,0
+VRNS.US,D,20210625,000000,58.79,59.12,57.84,58.19,897464,0
+VRNS.US,D,20210628,000000,58.29,59.5,57.9401,59.41,682059,0
+VRNS.US,D,20210629,000000,59.52,60.63,58.47,60.15,1275149,0
+VRNS.US,D,20210630,000000,59.83,60.09,57.03,57.62,979853,0
+VRNS.US,D,20210701,000000,57.4,58.21,56.96,57.82,519028,0
+VRNS.US,D,20210702,000000,58.13,58.99,57.59,58.85,457979,0
+VRNS.US,D,20210706,000000,59.3,60.73,59.065,60.51,656862,0
+VRNS.US,D,20210707,000000,60.86,61.13,58.56,59.51,889533,0
+VRNS.US,D,20210708,000000,58.115,59.73,56.94,59.34,543920,0
+VRNS.US,D,20210709,000000,59.68,60.35,58.96,60.11,278787,0
+VRNS.US,D,20210712,000000,60.7,60.72,58.655,59.3,511596,0
+VRNS.US,D,20210713,000000,59.38,59.54,58.33,58.72,289918,0
+VRNS.US,D,20210714,000000,59.11,59.35,56.71,56.95,713534,0
+VRNS.US,D,20210715,000000,57.03,57.03,55.05,55.96,752403,0
+VRNS.US,D,20210716,000000,56.57,57.62,56.2,56.98,434913,0
+VRNS.US,D,20210719,000000,55.7,58.16,55.7,57.5,355944,0
+VRNS.US,D,20210720,000000,58.19,60.215,57.77,59.8,674466,0
+VRNS.US,D,20210721,000000,59.85,61.34,58.8,61.15,510577,0
+VRNS.US,D,20210722,000000,61.68,62.62,61.6,61.97,537522,0
+VRNS.US,D,20210723,000000,62.15,63.135,61.53,63.01,599423,0
+VRNS.US,D,20210726,000000,63.31,63.62,62.675,63.18,541563,0
+VRNS.US,D,20210727,000000,63.4,63.45,60.21,61.94,682681,0
+VRNS.US,D,20210728,000000,62.16,63.15,61.865,62.17,665716,0
+VRNS.US,D,20210729,000000,62.19,62.655,61.89,62.16,337498,0
+VRNS.US,D,20210730,000000,61.77,62.24,61.04,61.2,580545,0
+VRNS.US,D,20210802,000000,61.38,61.97,59.59,60.99,998016,0
+VRNS.US,D,20210803,000000,59.71,61,56.8,59,2246912,0
+VRNS.US,D,20210804,000000,58.83,60.18,58.65,59.15,761440,0
+VRNS.US,D,20210805,000000,58.87,60.08,58.578,60.02,798755,0
+VRNS.US,D,20210806,000000,60.22,60.32,57.59,58.19,669458,0
+VRNS.US,D,20210809,000000,58.11,58.86,57.5,58.36,410788,0
+VRNS.US,D,20210810,000000,58.73,58.8,57.12,57.32,401407,0
+VRNS.US,D,20210811,000000,57.53,57.7,56.39,57.5,442196,0
+VRNS.US,D,20210812,000000,57.27,59.495,57.2,59.39,522658,0
+VRNS.US,D,20210813,000000,59.48,60.19,59.24,60.14,393187,0
+VRNS.US,D,20210816,000000,59.6,59.815,57.5,58.15,464523,0
+VRNS.US,D,20210817,000000,57.46,57.51,56.06,57.02,605070,0
+VRNS.US,D,20210818,000000,57.19,57.91,56.57,56.92,539244,0
+VRNS.US,D,20210819,000000,56.64,58.01,56.23,56.49,687375,0
+VRNS.US,D,20210820,000000,56.63,57.88,56.63,57.26,308350,0
+VRNS.US,D,20210823,000000,57.44,59.28,57.29,59.08,490788,0
+VRNS.US,D,20210824,000000,59.65,60.78,59.47,60.77,573758,0
+VRNS.US,D,20210825,000000,60.78,62.15,60.76,61.82,634946,0
+VRNS.US,D,20210826,000000,61.62,63.15,61.62,62.88,692065,0
+VRNS.US,D,20210827,000000,63.3,66.9,63.18,66.58,1241052,0
+VRNS.US,D,20210830,000000,66.83,69.26,66.61,69.06,1327883,0
+VRNS.US,D,20210831,000000,69,69.13,68.05,69.01,1230885,0
+VRNS.US,D,20210901,000000,69.04,69.5893,68.09,69.41,1389082,0
+VRNS.US,D,20210902,000000,70.38,71.77,69.34,71.02,664061,0
+VRNS.US,D,20210903,000000,70.9,73.31,70.8631,73.15,710825,0
+VRNS.US,D,20210907,000000,73.15,73.46,72.5,73.41,948214,0
+VRNS.US,D,20210908,000000,73.29,73.37,71.03,71.14,561069,0
+VRNS.US,D,20210909,000000,71.11,72.305,70.46,70.47,753161,0
+VRNS.US,D,20210910,000000,70.55,70.99,69.225,69.41,775846,0
+VRNS.US,D,20210913,000000,69.5,69.5,66.13,67.85,1089870,0
+VRNS.US,D,20210914,000000,68.81,68.95,67.19,67.63,729948,0
+VRNS.US,D,20210915,000000,67.27,68.49,66.15,68.35,524068,0
+VRNS.US,D,20210916,000000,68.35,69.39,67.62,69.23,529190,0
+VRNS.US,D,20210917,000000,69.6,69.61,67.98,68.79,2993358,0
+VRNS.US,D,20210920,000000,67.85,67.96,64.93,66.08,751630,0
+VRNS.US,D,20210921,000000,65.81,68.26,65.81,67.61,1002359,0
+VRNS.US,D,20210922,000000,67.92,68.63,67.54,68.44,651388,0
+VRNS.US,D,20210923,000000,69.29,69.33,67.54,68.73,521335,0
+VRNS.US,D,20210924,000000,68.1,68.77,67,67.61,425723,0
+VRNS.US,D,20210927,000000,67.02,67.59,65.45,66.09,489998,0
+VRNS.US,D,20210928,000000,64.78,64.78,62.08,62.15,823640,0
+VRNS.US,D,20210929,000000,62.77,63.15,60.855,61.46,684304,0
+VRNS.US,D,20210930,000000,62.18,62.29,60.64,60.85,802796,0
+VRNS.US,D,20211001,000000,61.34,62.58,60.35,62.23,495164,0
+VRNS.US,D,20211004,000000,61.77,61.77,59.31,60.54,806403,0
+VRNS.US,D,20211005,000000,60.83,62.06,60.22,61.93,820339,0
+VRNS.US,D,20211006,000000,61.04,63.97,61.04,62.5,823120,0
+VRNS.US,D,20211007,000000,63.09,64.3,61.75,61.95,590016,0
+VRNS.US,D,20211008,000000,61.99,62.4,58.84,59.1,618973,0
+VRNS.US,D,20211011,000000,58.04,59.39,56.94,57.12,971740,0
+VRNS.US,D,20211012,000000,57.59,60.74,57.28,59.95,1076044,0
+VRNS.US,D,20211013,000000,60.58,62.02,60.37,61.66,528742,0
+VRNS.US,D,20211014,000000,62.77,63.79,62.245,62.64,552438,0
+VRNS.US,D,20211015,000000,63.26,63.94,62.53,62.72,579740,0
+VRNS.US,D,20211018,000000,62.43,64.16,62,63.8,716953,0
+VRNS.US,D,20211019,000000,63.95,64.36,62.83,63.45,529065,0
+VRNS.US,D,20211020,000000,64.02,64.425,62.42,63.46,433172,0
+VRNS.US,D,20211021,000000,63.33,64.795,63.33,64.41,416431,0
+VRNS.US,D,20211022,000000,64.27,64.84,63.02,63.22,337321,0
+VRNS.US,D,20211025,000000,63.49,67.48,62.915,65.98,989922,0
+VRNS.US,D,20211026,000000,66.18,67.76,65.08,65.68,866833,0
+VRNS.US,D,20211027,000000,66.09,66.645,63.995,64.39,524508,0
+VRNS.US,D,20211028,000000,64.73,66.04,64.11,64.79,483984,0
+VRNS.US,D,20211029,000000,64.48,65.51,64.11,64.74,550927,0
+VRNS.US,D,20211101,000000,65.17,66.54,64.45,66.2,749765,0
+VRNS.US,D,20211102,000000,65.415,65.705,61.46,62.43,1598140,0
+VRNS.US,D,20211103,000000,62.7,62.89,61.47,62.56,836265,0
+VRNS.US,D,20211104,000000,63.19,64,62.54,63.55,776447,0
+VRNS.US,D,20211105,000000,64.24,64.79,61.68,62.23,597622,0
+VRNS.US,D,20211108,000000,61.87,64.32,61.75,63.75,595184,0
+VRNS.US,D,20211109,000000,64.31,65.12,63.41,64.72,776306,0
+VRNS.US,D,20211110,000000,64.36,64.86,60.25,61.41,639828,0
+VRNS.US,D,20211111,000000,62.15,63,61.75,62.16,404624,0
+VRNS.US,D,20211112,000000,62.33,62.665,61.39,61.9,597940,0
+VRNS.US,D,20211115,000000,61.9,62.04,59.63,60.44,753156,0
+VRNS.US,D,20211116,000000,60.29,60.77,59.33,60.56,1062370,0
+VRNS.US,D,20211117,000000,60.57,60.74,59.635,59.94,523273,0
+VRNS.US,D,20211118,000000,60.17,60.31,58.27,58.43,815420,0
+VRNS.US,D,20211119,000000,58.78,59.33,56.01,56.3,771663,0
+VRNS.US,D,20211122,000000,56.51,56.94,53.34,54.98,1078907,0
+VRNS.US,D,20211123,000000,54.59,54.9685,51.62,52.85,855037,0
+VRNS.US,D,20211124,000000,52.43,53.32,51.52,53.05,802190,0
+VRNS.US,D,20211126,000000,52.38,53.47,50.83,51.76,488838,0
+VRNS.US,D,20211129,000000,52.46,53.0459,51.8288,52.33,978092,0
+VRNS.US,D,20211130,000000,52.36,53.16,50.46,51.81,714984,0
+VRNS.US,D,20211201,000000,52.97,53.17,49.6,50.2,1371019,0
+VRNS.US,D,20211202,000000,50.21,51.5,49.51,51.13,682307,0
+VRNS.US,D,20211203,000000,51.44,52.7,46.74,48.1,1259463,0
+VRNS.US,D,20211206,000000,46.8531,49.29,46.5,48.54,1126890,0
+VRNS.US,D,20211207,000000,50.02,52.94,50.02,52.16,1144339,0
+VRNS.US,D,20211208,000000,52.26,53.85,50.6,52.64,794800,0
+VRNS.US,D,20211209,000000,52.15,53.53,50.47,50.75,670658,0
+VRNS.US,D,20211210,000000,51.1,51.31,49.48,49.96,1468528,0
+VRNS.US,D,20211213,000000,50.18,51.58,48.56,49.57,837028,0
+VRNS.US,D,20211214,000000,48.45,49.74,47.74,49.44,940158,0
+VRNS.US,D,20211215,000000,49.45,50.7,48.535,50.13,1499871,0
+VRNS.US,D,20211216,000000,49.21,49.21,45.73,45.99,3311379,0
+VRNS.US,D,20211217,000000,45.2031,48.08,44.78,47.65,3174923,0
+VRNS.US,D,20211220,000000,47.22,47.63,45.87,46.42,1237855,0
+VRNS.US,D,20211221,000000,46.88,48.66,46.3401,48.2,1121106,0
+VRNS.US,D,20211222,000000,48.23,49.47,48.13,48.8,682038,0
+VRNS.US,D,20211223,000000,49.02,49.53,48.06,49.22,525271,0
+VRNS.US,D,20211227,000000,49.35,49.8974,48.79,49.55,461901,0
+VRNS.US,D,20211228,000000,49.6,49.82,47.86,48.63,578939,0
+VRNS.US,D,20211229,000000,49.005,49.3,48.04,49.06,490394,0
+VRNS.US,D,20211230,000000,49.06,50.58,49.06,50.08,517221,0
+VRNS.US,D,20211231,000000,49.9,50.17,48.74,48.78,405775,0
+VRNS.US,D,20220103,000000,49.32,49.32,47.18,48.66,531948,0
+VRNS.US,D,20220104,000000,48.72,48.92,44.88,46.36,1020230,0
+VRNS.US,D,20220105,000000,45.92,46.33,43.38,43.49,912225,0
+VRNS.US,D,20220106,000000,42.73,45.48,42.16,44.68,1943100,0
+VRNS.US,D,20220107,000000,42.555,45.97,42.555,43.87,1011320,0
+VRNS.US,D,20220110,000000,43,43.03,40.26,42.97,1116723,0
+VRNS.US,D,20220111,000000,43.06,43.94,42.54,43.48,707434,0
+VRNS.US,D,20220112,000000,43.92,44.96,42.37,42.72,741438,0
+VRNS.US,D,20220113,000000,42.76,42.875,39.58,39.66,1038902,0
+VRNS.US,D,20220114,000000,39.54,40.32,37.85,38.9,1152619,0
+VRNS.US,D,20220118,000000,38.05,38.96,37.07,37.16,855587,0
+VRNS.US,D,20220119,000000,37.21,38.24,36.1,36.42,1158670,0
+VRNS.US,D,20220120,000000,37.09,38.72,37.09,37.62,1292436,0
+VRNS.US,D,20220121,000000,37.11,37.67,35.95,36.09,1602900,0
+VRNS.US,D,20220124,000000,34.41,36.82,33.45,36.65,2114093,0
+VRNS.US,D,20220125,000000,36.2,36.83,34.12,34.25,1355778,0
+VRNS.US,D,20220126,000000,36.435,36.435,33.06,33.41,1400153,0
+VRNS.US,D,20220127,000000,34.21,34.86,32.49,32.76,1266789,0
+VRNS.US,D,20220128,000000,33.14,33.68,32.11,33.68,1246535,0
+VRNS.US,D,20220131,000000,33.97,37.28,33.97,37.26,1662694,0
+VRNS.US,D,20220201,000000,37.64,38.65,36.38,38.35,1528916,0
+VRNS.US,D,20220202,000000,38.72,38.73,37.54,37.59,1127751,0
+VRNS.US,D,20220203,000000,36.33,37.8,35.85,36.5,864186,0
+VRNS.US,D,20220204,000000,36.57,37.99,36.09,37.66,931458,0
+VRNS.US,D,20220207,000000,37.56,38.98,37.3,37.96,1677650,0
+VRNS.US,D,20220208,000000,38.34,39.79,36.5,39.28,2279580,0
+VRNS.US,D,20220209,000000,39.56,41.33,39.53,41.17,1013360,0
+VRNS.US,D,20220210,000000,40.33,42.125,39.78,40.79,1590727,0
+VRNS.US,D,20220211,000000,40.9,41.68,40.17,40.76,1391734,0
+VRNS.US,D,20220214,000000,40.46,42.18,40.205,41.01,1073895,0
+VRNS.US,D,20220215,000000,41.81,42.42,40.9,41.95,827412,0
+VRNS.US,D,20220216,000000,41.15,41.82,40.8,41.16,733146,0
+VRNS.US,D,20220217,000000,40.57,40.88,39.24,39.91,864464,0
+VRNS.US,D,20220218,000000,40.06,40.95,39.37,39.48,1057453,0
+VRNS.US,D,20220222,000000,38.51,40.36,37.5,37.74,1117028,0
+VRNS.US,D,20220223,000000,38.11,38.48,36.52,36.61,755048,0
+VRNS.US,D,20220224,000000,35.06,41.38,34.99,41.04,1388415,0
+VRNS.US,D,20220225,000000,41.08,41.77,39.24,41.53,968969,0
+VRNS.US,D,20220228,000000,41.85,44.31,41.85,43.6,1832774,0
+VRNS.US,D,20220301,000000,43.47,45.44,43.37,43.97,1692270,0
+VRNS.US,D,20220302,000000,44.33,44.94,42.42,44.69,1994359,0
+VRNS.US,D,20220303,000000,44.69,44.88,41.7,42.35,1346475,0
+VRNS.US,D,20220304,000000,42.29,43.55,40.63,41.62,930592,0
+VRNS.US,D,20220307,000000,41.84,42.34,39.415,40.22,1172431,0
+VRNS.US,D,20220308,000000,40.3,41.96,39.625,40.61,913157,0
+VRNS.US,D,20220309,000000,41.71,42.96,41.08,41.82,732263,0
+VRNS.US,D,20220310,000000,41.29,41.84,40.28,41.41,601120,0
+VRNS.US,D,20220311,000000,41.99,42.44,40.17,40.39,748776,0
+VRNS.US,D,20220314,000000,39.85,39.85,35.9,36.35,1643657,0
+VRNS.US,D,20220315,000000,36.53,38.13,35.935,37.9,929599,0
+VRNS.US,D,20220316,000000,39.19,39.71,37.72,39.51,1169628,0
+VRNS.US,D,20220317,000000,39.4,41.325,39.09,41.23,1292415,0
+VRNS.US,D,20220318,000000,41.39,44.04,41.23,44,4253845,0
+VRNS.US,D,20220321,000000,43.89,43.96,42.43,43.83,1057700,0
+VRNS.US,D,20220322,000000,43.8,46.6,43.5,45.9,1432726,0
+VRNS.US,D,20220323,000000,45,48.22,45,46.65,1371623,0
+VRNS.US,D,20220324,000000,46.78,47.35,45.69,47.08,746278,0
+VRNS.US,D,20220325,000000,47.08,47.1,44.6225,46.18,564175,0
+VRNS.US,D,20220328,000000,46.34,47.16,45.61,47.11,573094,0
+VRNS.US,D,20220329,000000,47.94,48.71,46.82,48.17,752677,0
+VRNS.US,D,20220330,000000,47.79,48.54,46.67,47.36,670538,0
+VRNS.US,D,20220331,000000,47.21,48.43,47.05,47.54,747765,0
+VRNS.US,D,20220401,000000,47.5,48.78,47.5,48.35,625107,0
+VRNS.US,D,20220404,000000,48.49,49.71,48.44,49.26,795903,0
+VRNS.US,D,20220405,000000,49.43,49.62,47.1,47.45,686525,0
+VRNS.US,D,20220406,000000,46.37,46.37,44.25,45.1,972690,0
+VRNS.US,D,20220407,000000,45.03,46.43,44.555,45.14,680836,0
+VRNS.US,D,20220408,000000,44.79,45.36,44.215,44.46,577848,0
+VRNS.US,D,20220411,000000,44.96,48.235,44.7,47.68,1611337,0
+VRNS.US,D,20220412,000000,48.9,49.84,47.475,48.05,1237544,0
+VRNS.US,D,20220413,000000,48.18,51.4,47.54,51.05,1355500,0
+VRNS.US,D,20220414,000000,50.91,51.6,49.23,49.61,1229096,0
+VRNS.US,D,20220418,000000,49.77,49.87,47.85,48.55,953335,0
+VRNS.US,D,20220419,000000,48.37,50.8,47.87,49.89,607399,0
+VRNS.US,D,20220420,000000,50.09,50.59,48.39,48.64,560265,0
+VRNS.US,D,20220421,000000,49.31,50.38,45.51,45.93,1223403,0
+VRNS.US,D,20220422,000000,45.83,46.69,44.43,44.54,1065402,0
+VRNS.US,D,20220425,000000,44.06,47.19,43.78,46.81,939005,0
+VRNS.US,D,20220426,000000,46.38,46.6,43.82,43.98,744898,0
+VRNS.US,D,20220427,000000,43.4,44.58,42.81,43.34,793471,0
+VRNS.US,D,20220428,000000,43.87,44.85,42.9,44.11,1182694,0
+VRNS.US,D,20220429,000000,44.8,45.86,43.05,43.2,1042807,0
+VRNS.US,D,20220502,000000,43.08,44.1,42.43,43.67,1606445,0
+VRNS.US,D,20220503,000000,39.5,40.05,35.53,38.35,6549908,0
+VRNS.US,D,20220504,000000,38.47,39.755,36.76,39.23,2542582,0
+VRNS.US,D,20220505,000000,38.27,38.83,36.4,37.2,1754365,0
+VRNS.US,D,20220506,000000,36.99,36.99,34.09,34.5,1073044,0
+VRNS.US,D,20220509,000000,33.75,34.43,29.77,30.28,2028123,0
+VRNS.US,D,20220510,000000,31.31,31.89,28.66,30.19,2916679,0
+VRNS.US,D,20220511,000000,29.62,30.73,28.33,28.45,1060616,0
+VRNS.US,D,20220512,000000,27.98,30.7,27.97,29.87,1197034,0
+VRNS.US,D,20220513,000000,30.67,32.57,30.605,31.97,2432667,0
+VRNS.US,D,20220516,000000,31.54,31.84,30.5,30.59,1012673,0
+VRNS.US,D,20220517,000000,31.35,32,30.025,31.26,1455786,0
+VRNS.US,D,20220518,000000,30.75,32.065,30.68,31.45,1441804,0
+VRNS.US,D,20220519,000000,31.24,32.95,31.24,32.27,1269791,0
+VRNS.US,D,20220520,000000,33.08,33.91,31.845,32.91,947259,0
+VRNS.US,D,20220523,000000,32.77,34.26,31.94,34.21,1217456,0
+VRNS.US,D,20220524,000000,33.78,34.47,30.794,31.4,1002265,0
+VRNS.US,D,20220525,000000,31.31,32.61,31.14,32.17,708738,0
+VRNS.US,D,20220526,000000,31.88,33.42,31.58,32.66,958444,0
+VRNS.US,D,20220527,000000,33.26,34.32,33.19,34.07,657981,0
+VRNS.US,D,20220531,000000,34.37,34.37,32.46,33.07,936089,0
+VRNS.US,D,20220601,000000,33.41,34.12,32.02,32.49,1059264,0
+VRNS.US,D,20220602,000000,32.54,35.38,32.51,35.17,953523,0
+VRNS.US,D,20220603,000000,34.53,35.015,33.65,34.35,819364,0
+VRNS.US,D,20220606,000000,34.91,35.19,33.26,33.93,575643,0
+VRNS.US,D,20220607,000000,33.52,34.855,33.375,34.58,375321,0
+VRNS.US,D,20220608,000000,34.26,35.13,34.19,34.46,330858,0
+VRNS.US,D,20220609,000000,34.06,35.04,33.16,33.83,1338742,0
+VRNS.US,D,20220610,000000,33.06,33.5,31.3,31.62,680357,0
+VRNS.US,D,20220613,000000,30.12,30.84,29.23,29.65,1002402,0
+VRNS.US,D,20220614,000000,29.83,30.25,28.77,29.33,622758,0
+VRNS.US,D,20220615,000000,29.92,31.46,29.56,30.76,914037,0
+VRNS.US,D,20220616,000000,29.6,30.46,28.44,28.66,1209857,0
+VRNS.US,D,20220617,000000,28.67,29.94,28.67,29.61,2268153,0
+VRNS.US,D,20220621,000000,30.32,30.87,29.86,29.98,666167,0
+VRNS.US,D,20220622,000000,29.61,30.93,29.52,30.15,886371,0
+VRNS.US,D,20220623,000000,30.5,33.05,30.08,32.86,915494,0
+VRNS.US,D,20220624,000000,33.34,35.09,33.23,34.92,1743381,0
+VRNS.US,D,20220627,000000,33.5,34.3,31.425,32.4,1464963,0
+VRNS.US,D,20220628,000000,32.43,32.6,30.62,30.92,1031138,0
+VRNS.US,D,20220629,000000,30.93,31.185,30.1,30.61,765811,0
+VRNS.US,D,20220630,000000,30.25,30.46,29.055,29.32,1102002,0
+VRNS.US,D,20220701,000000,29.49,30.97,29.21,30.53,655133,0
+VRNS.US,D,20220705,000000,30.28,31.82,29.55,31.82,816815,0
+VRNS.US,D,20220706,000000,31.85,32.6,30.96,31.17,661464,0
+VRNS.US,D,20220707,000000,31.36,32.82,31.34,32.5,995336,0
+VRNS.US,D,20220708,000000,32.08,32.81,31.47,32.16,598754,0
+VRNS.US,D,20220711,000000,32.42,32.42,30.52,30.71,733009,0
+VRNS.US,D,20220712,000000,30.76,31.34,28.19,28.68,1321548,0
+VRNS.US,D,20220713,000000,27.95,28.635,27.305,27.96,996042,0
+VRNS.US,D,20220714,000000,27.84,28.05,26.48,27.34,917044,0
+VRNS.US,D,20220715,000000,28.16,28.33,27.17,27.69,1021470,0
+VRNS.US,D,20220718,000000,27.98,28.4355,26.89,27.1,1097740,0
+VRNS.US,D,20220719,000000,27.73,28.17,26.98,28.08,846075,0
+VRNS.US,D,20220720,000000,28.55,29.7,28.1,28.9,1278187,0
+VRNS.US,D,20220721,000000,28.94,29.9,28.67,29.84,1127430,0
+VRNS.US,D,20220722,000000,29.95,30.04,28.66,29.09,969839,0
+VRNS.US,D,20220725,000000,28.38,28.54,26.9,27.5,2001541,0
+VRNS.US,D,20220726,000000,27.42,27.42,25.2,25.48,1766963,0
+VRNS.US,D,20220727,000000,25.91,26.03,24.96,25.91,3304967,0
+VRNS.US,D,20220728,000000,25.95,26.87,24.68,25.89,1770841,0
+VRNS.US,D,20220729,000000,25.76,26.05,24.83,25.43,2220484,0
+VRNS.US,D,20220801,000000,25.33,26.11,24.58,25.39,2124526,0
+VRNS.US,D,20220802,000000,27.53,28.339,26.65,27.84,3117054,0
+VRNS.US,D,20220803,000000,28.2,30.25,28.03,30.05,2496393,0
+VRNS.US,D,20220804,000000,30,30.3,28.68,30.24,1830643,0
+VRNS.US,D,20220805,000000,29.91,30.11,28.975,29.96,888677,0
+VRNS.US,D,20220808,000000,30.36,31.58,30.11,31.11,1188942,0
+VRNS.US,D,20220809,000000,30.71,30.9,29.06,29.68,953813,0
+VRNS.US,D,20220810,000000,30.93,31.61,30.8498,31.11,607918,0
+VRNS.US,D,20220811,000000,31.73,32.1,30.48,30.7,637509,0
+VRNS.US,D,20220812,000000,30.9,31.21,30.405,30.87,775409,0
+VRNS.US,D,20220815,000000,30.82,31.97,30.57,31.89,898140,0
+VRNS.US,D,20220816,000000,31.43,31.86,30.04,31.29,1272681,0
+VRNS.US,D,20220817,000000,30.45,30.93,29.66,29.88,982618,0
+VRNS.US,D,20220818,000000,29.67,30.52,29.485,30.33,540670,0
+VRNS.US,D,20220819,000000,29.8,30.09,28.685,29.24,1105008,0
+VRNS.US,D,20220822,000000,28.72,28.98,28.18,28.86,679476,0
+VRNS.US,D,20220823,000000,29.36,29.84,28.69,28.74,844007,0
+VRNS.US,D,20220824,000000,28.79,29.38,28.79,29,473159,0
+VRNS.US,D,20220825,000000,29.48,29.48,28.81,29.19,608727,0
+VRNS.US,D,20220826,000000,29.23,29.31,27.93,28.25,545681,0
+VRNS.US,D,20220829,000000,27.92,28.66,27.24,27.29,656647,0
+VRNS.US,D,20220830,000000,27.71,27.95,26.709,27.32,704137,0
+VRNS.US,D,20220831,000000,27.87,28.7,26.9,27.35,1559338,0
+VRNS.US,D,20220901,000000,26.79,26.85,25.09,25.87,1733090,0
+VRNS.US,D,20220902,000000,26.33,26.61,25.5,25.74,755863,0
+VRNS.US,D,20220906,000000,26.11,26.11,25.17,25.76,1370717,0
+VRNS.US,D,20220907,000000,25.89,27.17,25.85,27.1,1112555,0
+VRNS.US,D,20220908,000000,26.69,28.22,26.42,28.2,888440,0
+VRNS.US,D,20220909,000000,28.866,29.94,28.4,29.83,1030339,0
+VRNS.US,D,20220912,000000,29.88,30.92,29.8,30.58,1115076,0
+VRNS.US,D,20220913,000000,28.83,29.55,28.62,29.11,1113137,0
+VRNS.US,D,20220914,000000,29.12,29.19,28.44,28.84,945148,0
+VRNS.US,D,20220915,000000,28.39,29.36,28.21,28.72,941626,0
+VRNS.US,D,20220916,000000,28.06,28.06,26.41,26.82,1635882,0
+VRNS.US,D,20220919,000000,26.59,28.6,26.4982,28.41,1028806,0
+VRNS.US,D,20220920,000000,28.16,28.31,27.69,27.79,516999,0
+VRNS.US,D,20220921,000000,27.93,28.47,27.16,27.38,785310,0
+VRNS.US,D,20220922,000000,27.36,27.38,25.93,26.47,785179,0
+VRNS.US,D,20220923,000000,26.16,26.5911,25.69,26.37,933353,0
+VRNS.US,D,20220926,000000,26.18,27.12,26.08,26.19,711927,0
+VRNS.US,D,20220927,000000,26.68,27.06,25.76,26.41,499641,0
+VRNS.US,D,20220928,000000,26.73,27.74,26.46,27.44,588329,0
+VRNS.US,D,20220929,000000,26.82,27.005,26.14,26.9,481313,0
+VRNS.US,D,20220930,000000,26.76,27.89,26.43,26.52,557248,0
+VRNS.US,D,20221003,000000,26.69,27.02,26.095,26.95,770923,0
+VRNS.US,D,20221004,000000,28.309,28.595,27.84,28.21,798995,0
+VRNS.US,D,20221005,000000,27.51,28.445,27.04,28.41,653269,0
+VRNS.US,D,20221006,000000,28.23,28.565,27.75,27.97,778955,0
+VRNS.US,D,20221007,000000,27.11,27.33,25.68,25.89,963991,0
+VRNS.US,D,20221010,000000,25.89,25.89,23.13,23.16,1318445,0
+VRNS.US,D,20221011,000000,23.06,24.815,22.92,24.17,1449451,0
+VRNS.US,D,20221012,000000,24.27,24.71,23.62,24.63,885624,0
+VRNS.US,D,20221013,000000,23.53,25.09,23.08,24.65,1088542,0
+VRNS.US,D,20221014,000000,24.92,25.39,24.22,24.41,1127872,0
+VRNS.US,D,20221017,000000,25.33,26.41,25.2,26.16,732648,0
+VRNS.US,D,20221018,000000,26.75,27.545,26.12,26.71,1055889,0
+VRNS.US,D,20221019,000000,26.43,26.53,25.85,26.09,665181,0
+VRNS.US,D,20221020,000000,26,27.19,26,26.46,801851,0
+VRNS.US,D,20221021,000000,26.36,26.78,25.56,26.66,730586,0
+VRNS.US,D,20221024,000000,26.54,26.73,25.65,26.35,794585,0
+VRNS.US,D,20221025,000000,26.72,28.08,26.72,27.31,1218329,0
+VRNS.US,D,20221026,000000,26.8,28.08,24.161,26.76,597443,0
+VRNS.US,D,20221027,000000,27.21,27.95,26.98,27,922920,0
+VRNS.US,D,20221028,000000,26.89,27.24,26.44,27,799133,0
+VRNS.US,D,20221031,000000,26.82,27.06,26.26,26.77,1265132,0
+VRNS.US,D,20221101,000000,18.9999,19.01,17.01,17.27,12093647,0
+VRNS.US,D,20221102,000000,17.4,18.47,17.1,17.6,5245320,0
+VRNS.US,D,20221103,000000,17.22,17.94,16.79,17,3111322,0
+VRNS.US,D,20221104,000000,17.14,17.14,15.845,16.01,3100659,0
+VRNS.US,D,20221107,000000,16.06,16.79,15.61,16.59,2332619,0
+VRNS.US,D,20221108,000000,17.72,19.415,17.58,18.67,3130062,0
+VRNS.US,D,20221109,000000,18.46,18.46,17.73,17.77,1899722,0
+VRNS.US,D,20221110,000000,18.85,20.14,18.72,19.81,2578408,0
+VRNS.US,D,20221111,000000,19.87,21.415,19.75,20.79,4268017,0
+VRNS.US,D,20221114,000000,20.79,21.36,20.1,20.73,2160859,0
+VRNS.US,D,20221115,000000,21.4,22,21.23,21.59,1707893,0
+VRNS.US,D,20221116,000000,21.21,21.235,20.35,20.98,1412893,0
+VRNS.US,D,20221117,000000,20.57,21.14,20.26,20.65,1106162,0
+VRNS.US,D,20221118,000000,21.25,21.25,20.26,20.7,1055052,0
+VRNS.US,D,20221121,000000,20.35,20.73,20.03,20.1,818543,0
+VRNS.US,D,20221122,000000,20.1,20.24,19.48,20.23,819288,0
+VRNS.US,D,20221123,000000,20.35,21.16,19.8,20.8,751704,0
+VRNS.US,D,20221125,000000,20.6,21.4993,20.5,21.21,639783,0
+VRNS.US,D,20221128,000000,20.91,21.35,20.58,21.1,1192512,0
+VRNS.US,D,20221129,000000,21.06,21.2299,20.61,20.73,813863,0
+VRNS.US,D,20221130,000000,20.57,21.47,20.08,21.24,2059903,0
+VRNS.US,D,20221201,000000,21.4,22.52,21.25,21.96,1219336,0
+VRNS.US,D,20221202,000000,21.48,21.86,21.125,21.84,1119213,0
+VRNS.US,D,20221205,000000,21.53,22,20.105,20.91,2149475,0
+VRNS.US,D,20221206,000000,20.78,20.97,20.12,20.83,823681,0
+VRNS.US,D,20221207,000000,20.83,21.26,20.5,20.51,1103920,0
+VRNS.US,D,20221208,000000,20.57,21.09,20.405,20.7,957911,0
+VRNS.US,D,20221209,000000,20.49,21.54,20.27,21.23,1431158,0
+VRNS.US,D,20221212,000000,21.31,22.77,21.22,22.33,2046883,0
+VRNS.US,D,20221213,000000,23.76,24.35,23.48,24.07,1947663,0
+VRNS.US,D,20221214,000000,24.06,24.77,23.64,24.02,2198911,0
+VRNS.US,D,20221215,000000,23.76,24.205,23.4,23.7,2000285,0
+VRNS.US,D,20221216,000000,23.66,24.195,23.16,23.89,3573541,0
+VRNS.US,D,20221219,000000,23.73,23.88,22.87,22.94,1174709,0
+VRNS.US,D,20221220,000000,22.67,23.855,22.53,23.39,1032685,0
+VRNS.US,D,20221221,000000,23.37,23.92,22.74,23.87,828872,0
+VRNS.US,D,20221222,000000,23.53,23.63,23.12,23.61,783164,0
+VRNS.US,D,20221223,000000,23.38,24,22.82,23.42,672549,0
+VRNS.US,D,20221227,000000,23.36,23.465,22.5,22.65,449470,0
+VRNS.US,D,20221228,000000,22.52,22.855,22.31,22.69,572725,0
+VRNS.US,D,20221229,000000,22.83,23.85,22.83,23.79,682379,0
+VRNS.US,D,20221230,000000,23.08,24.035,23.08,23.94,570107,0
+VRNS.US,D,20230103,000000,24.37,24.82,23.52,24.035,747499,0
+VRNS.US,D,20230104,000000,24.45,24.8,22.01,24.45,872272,0
+VRNS.US,D,20230105,000000,23.78,24.05,22.66,22.84,1252887,0
+VRNS.US,D,20230106,000000,23,23.3,22.18,23.14,1361194,0
+VRNS.US,D,20230109,000000,23.49,24.47,23.33,23.77,1004653,0
+VRNS.US,D,20230110,000000,23.51,24.34,23.25,24.2,1270802,0
+VRNS.US,D,20230111,000000,24.51,24.91,24.295,24.89,1245762,0
+VRNS.US,D,20230112,000000,24.86,24.86,23.74,24.51,973535,0
+VRNS.US,D,20230113,000000,24.17,24.77,24.17,24.61,675020,0
+VRNS.US,D,20230117,000000,24.68,25.55,24.325,25.32,642498,0
+VRNS.US,D,20230118,000000,25.48,25.91,24.97,25.01,739809,0
+VRNS.US,D,20230119,000000,24.71,25.36,24.67,25.2,675832,0
+VRNS.US,D,20230120,000000,25.54,25.89,25.21,25.72,604547,0
+VRNS.US,D,20230123,000000,25.76,25.92,25.54,25.8,775715,0
+VRNS.US,D,20230124,000000,25.43,26.33,25.19,25.57,1516574,0
+VRNS.US,D,20230125,000000,25.14,26.46,24.495,26.29,1415491,0
+VRNS.US,D,20230126,000000,26.84,27.14,25.9,26.8,1037209,0
+VRNS.US,D,20230127,000000,26.69,26.85,26.27,26.73,942174,0
+VRNS.US,D,20230130,000000,25.81,26.15,25.28,25.66,896438,0
+VRNS.US,D,20230131,000000,25.79,26.035,25.39,25.84,1555290,0
+VRNS.US,D,20230201,000000,25.86,27.39,25.86,27.14,1278157,0
+VRNS.US,D,20230202,000000,27.24,27.93,26.91,27.31,1316269,0
+VRNS.US,D,20230203,000000,26.47,26.99,25.99,26.42,1570462,0
+VRNS.US,D,20230206,000000,26.15,27.08,25.94,26.23,2010585,0
+VRNS.US,D,20230207,000000,28.5,28.64,26.85,28.54,3187651,0
+VRNS.US,D,20230208,000000,29.14,29.99,28.16,28.56,2221560,0
+VRNS.US,D,20230209,000000,29,29.12,27.39,27.61,1322774,0
+VRNS.US,D,20230210,000000,27.26,27.57,26.97,27.48,994887,0
+VRNS.US,D,20230213,000000,27.58,28.03,27.45,27.67,1083486,0
+VRNS.US,D,20230214,000000,27.39,28.84,27.3,27.32,1405710,0
+VRNS.US,D,20230215,000000,27.25,28.27,26.94,28.26,690508,0
+VRNS.US,D,20230216,000000,27.51,27.94,27.08,27.09,1055677,0
+VRNS.US,D,20230217,000000,27.04,27.34,26.545,27.33,795956,0
+VRNS.US,D,20230221,000000,26.74,26.97,26.43,26.93,970792,0
+VRNS.US,D,20230222,000000,27.27,27.43,27.01,27.36,561720,0
+VRNS.US,D,20230223,000000,27.57,27.6653,26.92,27.45,685160,0
+VRNS.US,D,20230224,000000,26.83,27.53,26.36,27.48,845351,0
+VRNS.US,D,20230227,000000,27.86,27.95,27,27.1,1034594,0
+VRNS.US,D,20230228,000000,27.08,27.42,26.46,27.08,2371184,0
+VRNS.US,D,20230301,000000,27.19,27.55,26.88,26.93,796433,0
+VRNS.US,D,20230302,000000,26.72,27.58,26.72,27.39,706734,0
+VRNS.US,D,20230303,000000,27.55,28.08,27.42,27.95,816434,0
+VRNS.US,D,20230306,000000,28,28.09,27.26,27.51,637860,0
+VRNS.US,D,20230307,000000,27.56,27.725,27.07,27.08,1169110,0
+VRNS.US,D,20230308,000000,27.27,27.41,26.86,26.93,937595,0
+VRNS.US,D,20230309,000000,26.75,26.86,25.05,25.05,1381369,0
+VRNS.US,D,20230310,000000,24.99,25.09,23.8,24.3,1785251,0
+VRNS.US,D,20230313,000000,23.86,24.66,23.32,23.59,2058150,0
+VRNS.US,D,20230314,000000,24.13,26.09,24.11,25.5,3004646,0
+VRNS.US,D,20230315,000000,25.89,26.1999,25.44,25.65,1412603,0
+VRNS.US,D,20230316,000000,25.57,26.16,25.09,25.81,1169792,0
+VRNS.US,D,20230317,000000,25.92,26.25,25.22,25.37,3027220,0
+VRNS.US,D,20230320,000000,25.27,26.17,25.02,26.02,1217597,0
+VRNS.US,D,20230321,000000,26.38,27.12,26.285,26.85,915438,0
+VRNS.US,D,20230322,000000,26.87,26.87,25.97,25.98,751726,0
+VRNS.US,D,20230323,000000,26.28,26.83,25.97,26.18,500968,0
+VRNS.US,D,20230324,000000,25.95,26.16,25.52,25.73,404312,0
+VRNS.US,D,20230327,000000,25.8,25.99,25.35,25.46,624647,0
+VRNS.US,D,20230328,000000,25.39,25.5,24.99,25.15,579510,0
+VRNS.US,D,20230329,000000,25.43,25.555,24.82,24.89,1166059,0
+VRNS.US,D,20230330,000000,25.11,25.11,24.51,24.55,742389,0
+VRNS.US,D,20230331,000000,24.64,26.09,24.55,26.01,985104,0
+VRNS.US,D,20230403,000000,25.94,26,25.25,25.4,684302,0
+VRNS.US,D,20230404,000000,25.39,25.77,25.21,25.7,736688,0
+VRNS.US,D,20230405,000000,25.62,25.62,24.39,24.62,602456,0
+VRNS.US,D,20230406,000000,24.56,25.3,24.29,25.27,833136,0
+VRNS.US,D,20230410,000000,24.96,24.96,24.44,24.7,499071,0
+VRNS.US,D,20230411,000000,24.59,25.01,24.2375,24.92,643210,0
+VRNS.US,D,20230412,000000,25.24,25.5,24.6,24.63,478395,0
+VRNS.US,D,20230413,000000,24.87,25.38,24.84,24.91,409152,0
+VRNS.US,D,20230414,000000,24.66,25.02,24.33,24.95,544781,0
+VRNS.US,D,20230417,000000,24.72,25.22,24.6,25.21,802143,0
+VRNS.US,D,20230418,000000,25.45,25.87,25.22,25.51,1037213,0
+VRNS.US,D,20230419,000000,25.3,25.59,24.98,25.5,910144,0
+VRNS.US,D,20230420,000000,25.15,25.36,24.72,24.75,815327,0
+VRNS.US,D,20230421,000000,24.99,25.57,24.85,25.25,1070482,0
+VRNS.US,D,20230424,000000,25.39,25.39,24.435,24.51,810307,0
+VRNS.US,D,20230425,000000,23.6,23.94,23.24,23.28,1646450,0
+VRNS.US,D,20230426,000000,23.46,23.77,23.4,23.45,1023847,0
+VRNS.US,D,20230427,000000,23.73,23.73,23.01,23.03,832255,0
+VRNS.US,D,20230428,000000,22.79,23.21,22.43,23.16,1515728,0
+VRNS.US,D,20230501,000000,23.01,23.32,22.72,23.23,1786132,0
+VRNS.US,D,20230502,000000,22.77,24.15,22.3427,23.25,3060798,0
+VRNS.US,D,20230503,000000,23.24,23.41,22.55,22.97,1642697,0
+VRNS.US,D,20230504,000000,23.12,23.27,22.35,22.44,1261731,0
+VRNS.US,D,20230505,000000,22.75,23.345,22.75,23.03,1306451,0
+VRNS.US,D,20230508,000000,23.29,23.38,22.87,23.19,826077,0
+VRNS.US,D,20230509,000000,23.54,24.265,23.43,23.6,838034,0
+VRNS.US,D,20230510,000000,23.94,24.29,23.68,24.02,727208,0
+VRNS.US,D,20230511,000000,23.93,23.93,23.5,23.51,709653,0
+VRNS.US,D,20230512,000000,23.5,23.645,23.09,23.62,1252137,0
+VRNS.US,D,20230515,000000,23.57,24.33,23.54,24.23,659684,0
+VRNS.US,D,20230516,000000,23.98,24.21,23.67,23.68,687734,0
+VRNS.US,D,20230517,000000,23.74,24.07,23.27,24.01,1295991,0
+VRNS.US,D,20230518,000000,24.19,24.93,24.09,24.84,861326,0
+VRNS.US,D,20230519,000000,25,25.07,24.62,24.77,674166,0
+VRNS.US,D,20230522,000000,24.82,25.24,24.81,25.11,582704,0
+VRNS.US,D,20230523,000000,25.11,25.69,25.045,25.43,820969,0
+VRNS.US,D,20230524,000000,25.19,25.77,25.075,25.74,724562,0
+VRNS.US,D,20230525,000000,26.05,26.05,25.015,25.02,521539,0
+VRNS.US,D,20230526,000000,25.01,26.015,25.01,25.65,551367,0
+VRNS.US,D,20230530,000000,25.9,26.25,25.37,25.54,538261,0
+VRNS.US,D,20230531,000000,25.38,26.49,25.38,26.28,1577528,0
+VRNS.US,D,20230601,000000,25.8,26.19,25.36,26,771361,0
+VRNS.US,D,20230602,000000,26.3,26.73,26.03,26.48,646903,0
+VRNS.US,D,20230605,000000,26.19,26.22,25.77,25.92,564546,0
+VRNS.US,D,20230606,000000,25.84,26.86,25.67,26.77,817670,0
+VRNS.US,D,20230607,000000,26.62,27,25.73,25.96,931144,0
+VRNS.US,D,20230608,000000,25.81,26.09,25.645,25.84,476938,0
+VRNS.US,D,20230609,000000,25.9,26.03,25.29,25.5,477532,0
+VRNS.US,D,20230612,000000,25.62,25.91,25.445,25.88,522355,0
+VRNS.US,D,20230613,000000,26.07,26.71,25.81,26.57,681017,0
+VRNS.US,D,20230614,000000,26.45,26.67,25.935,26.34,686584,0
+VRNS.US,D,20230615,000000,26.06,27.39,25.81,27.13,1154328,0
+VRNS.US,D,20230616,000000,27.48,27.49,26.2,26.48,1471511,0
+VRNS.US,D,20230620,000000,26.25,26.37,25.92,26.14,588515,0
+VRNS.US,D,20230621,000000,25.92,26.11,25.2,25.6,682746,0
+VRNS.US,D,20230622,000000,25.36,25.71,25.02,25.54,711541,0
+VRNS.US,D,20230623,000000,25.11,25.37,24.89,25,946303,0
+VRNS.US,D,20230626,000000,25.085,25.2109,24.66,24.71,721726,0
+VRNS.US,D,20230627,000000,24.88,25.24,24.69,25.19,736647,0
+VRNS.US,D,20230628,000000,25.11,25.82,25.02,25.8,785940,0
+VRNS.US,D,20230629,000000,25.84,26.55,25.84,26.53,884980,0
+VRNS.US,D,20230630,000000,26.71,26.78,25.65,26.65,1039171,0
+VRNS.US,D,20230703,000000,26.59,26.83,26.26,26.46,461846,0
+VRNS.US,D,20230705,000000,26.28,26.815,26.185,26.69,771559,0
+VRNS.US,D,20230706,000000,26.24,26.29,25.55,26.13,830677,0
+VRNS.US,D,20230707,000000,26.22,26.82,26.145,26.22,756745,0
+VRNS.US,D,20230710,000000,26.11,27.02,25.9268,27.01,557203,0
+VRNS.US,D,20230711,000000,27,27.01,26.03,26.45,791540,0
+VRNS.US,D,20230712,000000,27.03,27.03,25.92,26,625415,0
+VRNS.US,D,20230713,000000,26.13,26.85,26.095,26.79,681900,0
+VRNS.US,D,20230714,000000,26.76,26.86,26.27,26.32,420101,0
+VRNS.US,D,20230717,000000,26.38,26.97,26.24,26.39,601152,0
+VRNS.US,D,20230718,000000,26.34,26.88,26.22,26.8,530110,0
+VRNS.US,D,20230719,000000,27,27.77,26.67,26.88,633545,0
+VRNS.US,D,20230720,000000,26.64,26.8125,26.32,26.37,651209,0
+VRNS.US,D,20230721,000000,26.64,26.91,26.37,26.41,639458,0
+VRNS.US,D,20230724,000000,26.41,26.52,25.965,26.35,325237,0
+VRNS.US,D,20230725,000000,26.3,27.14,26.3,26.91,615581,0
+VRNS.US,D,20230726,000000,26.85,27.51,26.835,27.42,634421,0
+VRNS.US,D,20230727,000000,27.81,28.475,27.42,28,2283017,0
+VRNS.US,D,20230728,000000,28.28,28.33,27.37,28.03,911615,0
+VRNS.US,D,20230731,000000,28.15,28.85,28.15,28.7,1243375,0
+VRNS.US,D,20230801,000000,32.52,32.55,29.795,31.91,3605396,0
+VRNS.US,D,20230802,000000,31.59,31.77,30.39,30.55,1655720,0
+VRNS.US,D,20230803,000000,30.55,30.98,29.85,30.26,1044346,0
+VRNS.US,D,20230804,000000,30.14,30.67,29.65,29.79,926563,0
+VRNS.US,D,20230807,000000,29.79,30.4,29.1,30.4,729862,0
+VRNS.US,D,20230808,000000,30.06,30.855,29.41,30.79,1068609,0
+VRNS.US,D,20230809,000000,30.73,31.15,30.43,30.53,1019467,0
+VRNS.US,D,20230810,000000,30.76,31.16,30.36,30.88,1068829,0
+VRNS.US,D,20230811,000000,30.73,30.9,30.47,30.57,625291,0
+VRNS.US,D,20230814,000000,30.39,30.76,30.26,30.6,926753,0
+VRNS.US,D,20230815,000000,30.34,31.085,30.34,30.59,720399,0
+VRNS.US,D,20230816,000000,30.39,30.72,30.25,30.31,608468,0
+VRNS.US,D,20230817,000000,30.32,30.32,29.5,29.69,704712,0
+VRNS.US,D,20230818,000000,29.25,29.95,29.25,29.77,499476,0
+VRNS.US,D,20230821,000000,29.87,30.17,29.555,29.73,385194,0
+VRNS.US,D,20230822,000000,29.81,29.86,29.455,29.68,443935,0
+VRNS.US,D,20230823,000000,29.68,30.47,29.495,30.23,502181,0
+VRNS.US,D,20230824,000000,30.14,30.265,29.65,29.66,421414,0
+VRNS.US,D,20230825,000000,29.74,31.128,29.67,30.94,1247626,0
+VRNS.US,D,20230828,000000,31,31.58,30.78,31.27,840237,0
+VRNS.US,D,20230829,000000,31.18,31.88,30.94,31.65,696637,0
+VRNS.US,D,20230830,000000,31.51,31.9,31.46,31.86,662446,0
+VRNS.US,D,20230831,000000,32,32.64,31.91,31.93,1124830,0
+VRNS.US,D,20230901,000000,32.03,32.5,32,32.24,863501,0
+VRNS.US,D,20230905,000000,31.88,32.379,31.72,32.07,820156,0
+VRNS.US,D,20230906,000000,32.02,32.08,31.49,31.64,683171,0
+VRNS.US,D,20230907,000000,31.32,31.41,30.985,30.99,581788,0
+VRNS.US,D,20230908,000000,30.99,31.11,30.34,30.56,686890,0
+VRNS.US,D,20230911,000000,30.76,31.72,30.76,31.57,635770,0
+VRNS.US,D,20230912,000000,31.19,31.46,30.99,31.08,416424,0
+VRNS.US,D,20230913,000000,31.07,31.18,30.82,31.09,624880,0
+VRNS.US,D,20230914,000000,31.25,31.7,31.16,31.58,698480,0
+VRNS.US,D,20230915,000000,31.46,31.46,30.78,30.85,1871362,0
+VRNS.US,D,20230918,000000,30.79,31.78,30.66,31.56,504394,0
+VRNS.US,D,20230919,000000,31.44,31.57,30.9,31.4,441435,0
+VRNS.US,D,20230920,000000,31.48,32.28,31.26,31.61,660542,0
+VRNS.US,D,20230921,000000,31.56,31.56,30.25,30.4,643888,0
+VRNS.US,D,20230922,000000,30.56,30.93,30.45,30.54,592895,0
+VRNS.US,D,20230925,000000,30.32,30.77,30.23,30.34,626865,0
+VRNS.US,D,20230926,000000,30.12,30.45,29.63,29.9,497433,0
+VRNS.US,D,20230927,000000,29.94,30.45,29.91,30.18,497463,0
+VRNS.US,D,20230928,000000,30.02,30.66,29.805,30.5,605077,0
+VRNS.US,D,20230929,000000,30.82,31.06,30.48,30.54,607005,0
+VRNS.US,D,20231002,000000,30.43,30.605,30.15,30.35,571009,0
+VRNS.US,D,20231003,000000,30,30.25,29.47,29.82,480859,0
+VRNS.US,D,20231004,000000,29.92,30.46,29.91,30,396550,0
+VRNS.US,D,20231005,000000,29.92,30.145,29.6,29.95,665826,0
+VRNS.US,D,20231006,000000,29.65,30.97,29.65,30.95,579566,0
+VRNS.US,D,20231009,000000,30.55,30.8898,30.1,30.76,505712,0
+VRNS.US,D,20231010,000000,30.56,30.96,30.3,30.32,741972,0
+VRNS.US,D,20231011,000000,30.44,30.66,30.13,30.43,503792,0
+VRNS.US,D,20231012,000000,30.46,30.51,29.745,30.04,637073,0
+VRNS.US,D,20231013,000000,31.09,31.09,30.07,30.58,1179071,0
+VRNS.US,D,20231016,000000,32.03,33.04,32,32.63,2342423,0
+VRNS.US,D,20231017,000000,32.68,33.955,32.63,33.85,2043422,0
+VRNS.US,D,20231018,000000,33.8,34.17,32.9,33.03,1203646,0
+VRNS.US,D,20231019,000000,33.17,33.53,32.72,33,791795,0
+VRNS.US,D,20231020,000000,33,33,31.81,32.22,1150834,0
+VRNS.US,D,20231023,000000,32.03,32.23,31.39,31.88,877809,0
+VRNS.US,D,20231024,000000,32.34,32.7,32.01,32.54,725211,0
+VRNS.US,D,20231025,000000,32.43,32.66,31.16,31.38,998604,0
+VRNS.US,D,20231026,000000,31.46,31.83,30.89,31.09,865086,0
+VRNS.US,D,20231027,000000,31.63,31.64,31.14,31.51,1218464,0
+VRNS.US,D,20231030,000000,31.76,31.88,31.03,31.5,1553713,0
+VRNS.US,D,20231031,000000,32.98,34.61,31.56,33.64,3188058,0
+VRNS.US,D,20231101,000000,33.64,34.06,33.14,33.57,1181782,0
+VRNS.US,D,20231102,000000,33,33.5,32.26,33.34,1429157,0
+VRNS.US,D,20231103,000000,33.5,34.64,33.23,34.39,1342904,0
+VRNS.US,D,20231106,000000,34.26,34.455,33.54,33.97,1036851,0
+VRNS.US,D,20231107,000000,34.38,35.44,34.17,35.26,1555565,0
+VRNS.US,D,20231108,000000,35.26,35.38,34.6601,35.36,1315846,0
+VRNS.US,D,20231109,000000,35.56,35.83,35.085,35.31,1025830,0
+VRNS.US,D,20231110,000000,35.36,35.86,35.11,35.56,1250411,0
+VRNS.US,D,20231113,000000,35.23,35.937,34.95,35.88,756899,0
+VRNS.US,D,20231114,000000,37.09,37.94,36.675,37.93,1464137,0
+VRNS.US,D,20231115,000000,38,38.47,37.725,38.05,1361464,0
+VRNS.US,D,20231116,000000,38,38.12,37.49,37.87,1277380,0
+VRNS.US,D,20231117,000000,37.77,38.92,36.8719,38.66,1426714,0
+VRNS.US,D,20231120,000000,38.68,39.49,38.46,39.21,1771458,0
+VRNS.US,D,20231121,000000,38.85,39.53,38.62,39.49,1318086,0
+VRNS.US,D,20231122,000000,39.73,40.08,39.3054,39.54,885148,0
+VRNS.US,D,20231124,000000,39.72,40,39.5593,39.97,431186,0
+VRNS.US,D,20231127,000000,39.67,40.64,39.67,40.35,1644479,0
+VRNS.US,D,20231128,000000,40.24,40.64,40.1,40.28,1027128,0
+VRNS.US,D,20231129,000000,40.84,41.49,40.84,41.47,2564820,0
+VRNS.US,D,20231130,000000,41.5,41.96,40.48,41.89,2402009,0
+VRNS.US,D,20231201,000000,41.8,43.38,41.29,43.08,2146013,0
+VRNS.US,D,20231204,000000,42.98,44.06,42.61,44,1895274,0
+VRNS.US,D,20231205,000000,43.62,44.57,43.58,44.42,1323804,0
+VRNS.US,D,20231206,000000,44.69,45.03,43.52,43.54,1468511,0
+VRNS.US,D,20231207,000000,43.46,43.74,42.85,43.5,1065173,0
+VRNS.US,D,20231208,000000,43.34,43.67,43,43.62,1017218,0
+VRNS.US,D,20231211,000000,43.71,44.43,43.34,44.24,1379378,0
+VRNS.US,D,20231212,000000,44.18,45.04,43.99,44.56,1617212,0
+VRNS.US,D,20231213,000000,44.6,45.09,43.85,44.47,1098394,0
+VRNS.US,D,20231214,000000,44.92,45.22,43.775,44.31,1604369,0
+VRNS.US,D,20231215,000000,45.08,45.35,44.23,44.26,2913383,0
+VRNS.US,D,20231218,000000,44.58,45.554,44.44,45.31,1013381,0
+VRNS.US,D,20231219,000000,45.52,45.64,45.09,45.46,938207,0
+VRNS.US,D,20231220,000000,45.26,45.67,44.63,44.64,801806,0
+VRNS.US,D,20231221,000000,45.01,45.28,44.45,45.04,959147,0
+VRNS.US,D,20231222,000000,45.45,45.48,44.84,45.09,686301,0
+VRNS.US,D,20231226,000000,45.23,45.56,44.89,45.43,414377,0
+VRNS.US,D,20231227,000000,45.35,45.585,44.9,45.41,610931,0
+VRNS.US,D,20231228,000000,45.4,45.81,45.12,45.66,416390,0
+VRNS.US,D,20231229,000000,45.57,45.7,45,45.28,692341,0
+VRNS.US,D,20240102,000000,44.67,44.78,43.432,44.52,1211812,0
+VRNS.US,D,20240103,000000,44.2,44.49,42.87,42.99,949482,0
+VRNS.US,D,20240104,000000,43.63,43.995,42.6,42.76,1311392,0
+VRNS.US,D,20240105,000000,42.6,42.99,42.26,42.52,883310,0
+VRNS.US,D,20240108,000000,42.78,43.94,42.4,43.74,983350,0
+VRNS.US,D,20240109,000000,43.22,45.19,43.09,44.77,979759,0
+VRNS.US,D,20240110,000000,45.07,45.46,44.4,45.39,1062080,0
+VRNS.US,D,20240111,000000,45.27,46.73,45.15,46.69,1351793,0
+VRNS.US,D,20240112,000000,47.14,47.29,46.15,46.54,746833,0
+VRNS.US,D,20240116,000000,46.26,46.67,45.67,45.93,976999,0
+VRNS.US,D,20240117,000000,45.39,45.68,44.44,45.36,791545,0
+VRNS.US,D,20240118,000000,45.15,45.66,43.98,44.41,1181109,0
+VRNS.US,D,20240119,000000,44.75,44.92,43.94,44.6,1366514,0
+VRNS.US,D,20240122,000000,45.62,45.9382,45.055,45.45,1448423,0
+VRNS.US,D,20240123,000000,45.72,45.805,44.51,45.23,918280,0
+VRNS.US,D,20240124,000000,45.93,45.95,45.165,45.23,1115289,0
+VRNS.US,D,20240125,000000,45.97,46.43,45.17,45.52,2884276,0
+VRNS.US,D,20240126,000000,45.71,45.91,45,45.24,1556761,0
+VRNS.US,D,20240129,000000,45.24,46.15,45.11,46.02,1178346,0
+VRNS.US,D,20240130,000000,46.19,46.74,45.9,46.43,1308707,0
+VRNS.US,D,20240131,000000,45.68,46.125,44.66,44.88,1278332,0
+VRNS.US,D,20240201,000000,45.07,46.27,44.92,45.82,1872219,0
+VRNS.US,D,20240202,000000,45.46,45.895,45.15,45.41,1021815,0
+VRNS.US,D,20240205,000000,45.25,45.86,44.76,45.54,2575725,0
+VRNS.US,D,20240206,000000,50.14,50.6,47.4119,48.6,5146654,0
+VRNS.US,D,20240207,000000,49.13,49.7,48.13,48.45,1569611,0
+VRNS.US,D,20240208,000000,48.27,51.24,47.63,50.69,2539634,0
+VRNS.US,D,20240209,000000,51.05,52.3,50.845,51.98,1454678,0
+VRNS.US,D,20240212,000000,51.69,51.83,49.7,49.96,1448521,0
+VRNS.US,D,20240213,000000,48.47,49.53,47.74,48.39,1863770,0
+VRNS.US,D,20240214,000000,49.14,50.42,48.76,49.92,1258810,0
+VRNS.US,D,20240215,000000,50.36,50.36,49.58,49.94,822843,0
+VRNS.US,D,20240216,000000,49.75,49.75,48.66,49.49,888577,0
+VRNS.US,D,20240220,000000,49,49.09,47.9,48.25,929363,0
+VRNS.US,D,20240221,000000,46.28,47.35,45.45,47.09,1560014,0
+VRNS.US,D,20240222,000000,47.82,49.26,47.82,49.02,1707145,0
+VRNS.US,D,20240223,000000,49.21,49.57,48.66,49.01,1090714,0
+VRNS.US,D,20240226,000000,48.95,51.49,48.78,50.45,1329417,0
+VRNS.US,D,20240227,000000,50.85,51.27,49.775,50.92,1663874,0
+VRNS.US,D,20240228,000000,50.43,50.66,49.92,50.35,678627,0
+VRNS.US,D,20240229,000000,50.74,51.24,49.99,50.8,1051316,0
+VRNS.US,D,20240301,000000,50.8,51.245,50,51.11,777853,0
+VRNS.US,D,20240304,000000,51.31,52.88,50.355,50.49,1343828,0
+VRNS.US,D,20240305,000000,49.72,49.72,48.105,48.74,1099944,0
+VRNS.US,D,20240306,000000,49.9,50.575,48.62,49.77,1083409,0
+VRNS.US,D,20240307,000000,50.005,50.59,49.485,50.24,693830,0
+VRNS.US,D,20240308,000000,50.5,51.07,49.4122,49.81,733654,0
+VRNS.US,D,20240311,000000,49.41,49.93,48.58,49.64,682160,0
+VRNS.US,D,20240312,000000,49.53,49.955,49.22,49.55,811442,0
+VRNS.US,D,20240313,000000,49.65,50.78,48.78,50.01,955265,0
+VRNS.US,D,20240314,000000,49.92,49.99,48.385,49.07,1128866,0
+VRNS.US,D,20240315,000000,48.57,49.15,48.39,48.91,1803130,0
+VRNS.US,D,20240318,000000,49.1,49.63,48.75,49.15,898488,0
+VRNS.US,D,20240319,000000,48.72,48.9,47.27,48.85,1743954,0
+VRNS.US,D,20240320,000000,49.02,49.79,48.56,49.19,780573,0
+VRNS.US,D,20240321,000000,49.65,49.92,49,49.06,946455,0
+VRNS.US,D,20240322,000000,49.21,49.21,47.9,47.97,740143,0
+VRNS.US,D,20240325,000000,48,48.05,47.57,47.6,502631,0
+VRNS.US,D,20240326,000000,47.9,47.9,46.66,46.7,1019892,0
+VRNS.US,D,20240327,000000,47.28,47.31,46.41,47.31,699646,0
+VRNS.US,D,20240328,000000,47.2,48.51,46.9785,47.17,1285899,0
+VRNS.US,D,20240401,000000,47.12,47.33,46.19,46.81,905432,0
+VRNS.US,D,20240402,000000,45.99,46.34,45.28,45.55,1030568,0
+VRNS.US,D,20240403,000000,45.06,46.5625,44.72,46.47,1090435,0
+VRNS.US,D,20240404,000000,47,47.92,46.61,46.73,1188669,0
+VRNS.US,D,20240405,000000,46.36,48.24,46.36,47.81,1048691,0
+VRNS.US,D,20240408,000000,48.12,48.135,47.31,47.5,831097,0
+VRNS.US,D,20240409,000000,47.69,47.7,46.44,46.63,919196,0
+VRNS.US,D,20240410,000000,45.65,46.36,45.38,45.57,871716,0
+VRNS.US,D,20240411,000000,45.98,46.095,45.22,45.71,930363,0
+VRNS.US,D,20240412,000000,45.19,45.385,44.14,44.52,617405,0
+VRNS.US,D,20240415,000000,44.72,44.87,42.79,42.93,1156107,0
+VRNS.US,D,20240416,000000,42.77,45.27,42.57,43.96,1729714,0
+VRNS.US,D,20240417,000000,44.16,44.33,43.23,43.51,703862,0
+VRNS.US,D,20240418,000000,43.74,43.85,43,43.18,755752,0
+VRNS.US,D,20240419,000000,43.04,43.41,42.69,43.32,778839,0
+VRNS.US,D,20240422,000000,43.79,44.38,43.21,44.03,742673,0
+VRNS.US,D,20240423,000000,44.15,45.2,44.15,44.79,633598,0
+VRNS.US,D,20240424,000000,45.17,45.62,44.58,44.87,649976,0
+VRNS.US,D,20240425,000000,44.03,45.02,43.86,44.84,592613,0
+VRNS.US,D,20240426,000000,45.43,45.8,45.2,45.33,609115,0
+VRNS.US,D,20240429,000000,45.3,45.58,44.46,44.89,833568,0
+VRNS.US,D,20240430,000000,44.51,44.845,43.45,43.75,994823,0
+VRNS.US,D,20240501,000000,43.96,44.76,43.26,43.44,871897,0
+VRNS.US,D,20240502,000000,43.84,44.22,43.12,44.19,723487,0
+VRNS.US,D,20240503,000000,44.91,44.94,43.62,43.77,968377,0
+VRNS.US,D,20240506,000000,43.68,44.7092,43.64,44.59,2098230,0
+VRNS.US,D,20240507,000000,44.16,46.65,43.23,45,2650939,0
+VRNS.US,D,20240508,000000,44.77,45.93,44.54,45.64,1489563,0
+VRNS.US,D,20240509,000000,45.65,45.69,44.75,45.19,1057147,0
+VRNS.US,D,20240510,000000,45.17,45.42,44.28,44.51,903220,0
+VRNS.US,D,20240513,000000,44.6,44.7199,43.76,44.11,803691,0
+VRNS.US,D,20240514,000000,44.25,44.57,43.735,43.79,941903,0
+VRNS.US,D,20240515,000000,44.4,44.67,44.11,44.57,1049913,0
+VRNS.US,D,20240516,000000,44.61,44.7,43.24,43.49,962873,0
+VRNS.US,D,20240517,000000,43.66,43.7539,43,43.13,850712,0
+VRNS.US,D,20240520,000000,43.13,44.23,43.01,44.15,1128668,0
+VRNS.US,D,20240521,000000,43.94,44.27,43.49,43.74,753193,0
+VRNS.US,D,20240522,000000,43.85,45.55,43.85,44.82,1884072,0
+VRNS.US,D,20240523,000000,45.2,45.34,44.105,44.55,1104953,0
+VRNS.US,D,20240524,000000,44.54,45.6,44.27,45.07,1189926,0
+VRNS.US,D,20240528,000000,45.16,45.77,44.88,45.72,956328,0
+VRNS.US,D,20240529,000000,45.19,45.805,44.64,44.82,723966,0
+VRNS.US,D,20240530,000000,44.92,44.92,42.93,43.42,1512097,0
+VRNS.US,D,20240531,000000,43.54,43.93,42.145,42.96,1407966,0
+VRNS.US,D,20240603,000000,43.11,43.31,41.65,42.16,1178935,0
+VRNS.US,D,20240604,000000,42.2,42.365,41.13,41.5,1029953,0
+VRNS.US,D,20240605,000000,41.93,42.92,41.53,42.85,1257097,0
+VRNS.US,D,20240606,000000,42.99,43.1,42.26,42.27,552747,0
+VRNS.US,D,20240607,000000,42.29,42.41,41.88,42.36,668655,0
+VRNS.US,D,20240610,000000,42.27,43.03,42.08,42.7,1271688,0
+VRNS.US,D,20240611,000000,42.39,43.18,41.87,42.96,4252566,0
+VRNS.US,D,20240612,000000,43.9,44.465,42.49,42.52,1142626,0
+VRNS.US,D,20240613,000000,42.58,42.58,41.42,41.84,860918,0
+VRNS.US,D,20240614,000000,43.05,43.1,41.84,42.82,1861303,0
+VRNS.US,D,20240617,000000,42.85,43.74,42.29,43.7,1407065,0
+VRNS.US,D,20240618,000000,43.59,43.59,42.38,43.33,1130336,0
+VRNS.US,D,20240620,000000,43.28,43.61,43.02,43.33,983114,0
+VRNS.US,D,20240621,000000,43.3,44.27,43.055,44.22,4680807,0
+VRNS.US,D,20240624,000000,44.2,44.65,43.3,43.32,2360286,0
+VRNS.US,D,20240625,000000,43.3,43.5917,42.7,43.31,1089236,0
+VRNS.US,D,20240626,000000,43.1,44.01,42.58,43.45,940134,0
+VRNS.US,D,20240627,000000,43.57,46.32,43.42,45.96,1369471,0
+VRNS.US,D,20240628,000000,46.14,48.22,46.14,47.97,2685277,0
+VRNS.US,D,20240701,000000,47.97,48.02,46.84,47.49,1058273,0
+VRNS.US,D,20240702,000000,47.55,48.13,47.16,48.03,967617,0
+VRNS.US,D,20240703,000000,48.03,48.49,47.84,48,454076,0
+VRNS.US,D,20240705,000000,47.59,48.57,47.48,48.33,606622,0
+VRNS.US,D,20240708,000000,48.29,48.59,46.54,46.93,1166881,0
+VRNS.US,D,20240709,000000,46.96,46.96,45.64,46.03,952250,0
+VRNS.US,D,20240710,000000,46.18,46.61,45.295,46.34,915787,0
+VRNS.US,D,20240711,000000,47.03,49.12,46.835,48.17,1722824,0
+VRNS.US,D,20240712,000000,48.3,50.13,48.14,49.45,1378337,0
+VRNS.US,D,20240715,000000,49.99,50.96,49.93,50.56,1783959,0
+VRNS.US,D,20240716,000000,50.97,51.74,50.24,50.76,1047677,0
+VRNS.US,D,20240717,000000,49.98,50.72,49.57,49.57,1333320,0
+VRNS.US,D,20240718,000000,49.53,49.56,47.03,47.53,1225556,0
+VRNS.US,D,20240719,000000,47.79,48,46.62,46.97,1029353,0
+VRNS.US,D,20240722,000000,47.43,48.21,46.55,47.3,1189353,0
+VRNS.US,D,20240723,000000,47.1,47.94,46.71,47.48,1007343,0
+VRNS.US,D,20240724,000000,47.31,47.97,46.54,46.66,1053953,0
+VRNS.US,D,20240725,000000,47.32,47.525,46.01,46.91,1446517,0
+VRNS.US,D,20240726,000000,47.64,48.51,46.9,48.47,1536255,0
+VRNS.US,D,20240729,000000,48.85,49.97,47.935,48.49,2177051,0
+VRNS.US,D,20240730,000000,54.9,56.68,52.47,55.59,8559849,0
+VRNS.US,D,20240731,000000,56.64,57,54.52,55.13,2310712,0
+VRNS.US,D,20240801,000000,54.85,55.1,52.26,53.17,2217775,0
+VRNS.US,D,20240802,000000,50.942,52.09,49.87,51.8,1669239,0
+VRNS.US,D,20240805,000000,48.6,51.04,48.24,50.28,1741625,0
+VRNS.US,D,20240806,000000,50.63,52.3,50.15,51.58,1918675,0
+VRNS.US,D,20240807,000000,52.43,53.43,51,51.09,1023559,0
+VRNS.US,D,20240808,000000,52.02,53.98,51.77,53.75,1317085,0
+VRNS.US,D,20240809,000000,53.85,54.92,53.56,54.77,1190629,0
+VRNS.US,D,20240812,000000,54.85,55.05,53.51,54.44,928396,0
+VRNS.US,D,20240813,000000,54.77,55.1,54.48,54.83,682623,0
+VRNS.US,D,20240814,000000,55.11,55.53,54.735,55.22,630695,0
+VRNS.US,D,20240815,000000,55.92,56.32,54.5098,55.22,926982,0
+VRNS.US,D,20240816,000000,54.98,55.725,54.76,55.22,586140,0
+VRNS.US,D,20240819,000000,55.19,55.99,54.95,55.98,625338,0
+VRNS.US,D,20240820,000000,56.11,56.7,55.97,56.47,924995,0
+VRNS.US,D,20240821,000000,56.48,57.165,56.12,57.06,657457,0
+VRNS.US,D,20240822,000000,57.29,57.31,56.06,56.26,615066,0
+VRNS.US,D,20240823,000000,56.92,57.39,56.35,57.27,891647,0
+VRNS.US,D,20240826,000000,57.5,58.3239,57.34,57.54,709290,0
+VRNS.US,D,20240827,000000,57.47,57.695,57.01,57.46,557500,0
+VRNS.US,D,20240828,000000,57.31,57.73,56.165,56.61,805044,0
+VRNS.US,D,20240829,000000,56.84,57.79,56.03,56.07,1158404,0
+VRNS.US,D,20240830,000000,56.46,56.88,55.655,56.6,1155738,0
+VRNS.US,D,20240903,000000,55.98,56.49,54.85,55.35,1171586,0
+VRNS.US,D,20240904,000000,54.09,55.26,53.76,55.05,926626,0
+VRNS.US,D,20240905,000000,50.355,52.99,49.87,52.18,4426178,0
+VRNS.US,D,20240906,000000,53.4,53.92,50.24,51.12,5706293,0
+VRNS.US,D,20240909,000000,51.23,52.05,50.6,50.79,2063237,0
+VRNS.US,D,20240910,000000,50.99,51.5475,50.58,51.43,1329689,0
+VRNS.US,D,20240911,000000,50.95,51.73,50.59,51.22,1094490,0
+VRNS.US,D,20240912,000000,51.75,53.07,51.55,52.89,1274135,0
+VRNS.US,D,20240913,000000,52.9,54.33,52.88,53.75,1222485,0
+VRNS.US,D,20240916,000000,53.85,54.69,53.49,53.9,1128796,0
+VRNS.US,D,20240917,000000,54.48,54.48,53.28,53.84,800735,0
+VRNS.US,D,20240918,000000,53.89,54.75,53.36,53.55,799472,0
+VRNS.US,D,20240919,000000,55,55.49,54.39,55.09,1079779,0
+VRNS.US,D,20240920,000000,55.3,56.31,54.91,55.88,2261809,0
+VRNS.US,D,20240923,000000,56.01,56.33,55.42,56.12,736858,0
+VRNS.US,D,20240924,000000,56.27,57.13,55.55,57.05,1128170,0
+VRNS.US,D,20240925,000000,57.03,57.215,56.37,57.15,766282,0
+VRNS.US,D,20240926,000000,57.86,57.86,56.94,57.06,1307465,0
+VRNS.US,D,20240927,000000,57.36,57.49,55.79,56.23,1025140,0
+VRNS.US,D,20240930,000000,55.98,57.63,55.12,56.5,1302443,0
+VRNS.US,D,20241001,000000,56.58,56.58,54.52,55.02,1083859,0
+VRNS.US,D,20241002,000000,54.92,56.28,54.83,55.58,1013741,0
+VRNS.US,D,20241003,000000,55.16,55.7,54.68,55.59,938515,0
+VRNS.US,D,20241004,000000,56.59,56.71,55.8,56.48,1070498,0
+VRNS.US,D,20241007,000000,56.24,56.81,55.4,55.52,915967,0
+VRNS.US,D,20241008,000000,55.96,56.8,55.93,56.55,912266,0
+VRNS.US,D,20241009,000000,56.52,59.34,56.47,58.62,2085984,0
+VRNS.US,D,20241010,000000,58.26,59.97,57.51,58.96,2600097,0
+VRNS.US,D,20241011,000000,58.96,59.24,58.05,59.12,1491951,0
+VRNS.US,D,20241014,000000,59.42,60.04,58.72,59.9,1645269,0
+VRNS.US,D,20241015,000000,60,60.58,58.91,59.98,1517233,0
+VRNS.US,D,20241016,000000,60.36,60.4,58.81,58.97,1529838,0
+VRNS.US,D,20241017,000000,59.26,59.68,58.5,59.24,1406756,0
+VRNS.US,D,20241018,000000,59.65,59.96,59.04,59.43,924011,0
+VRNS.US,D,20241021,000000,59.32,59.59,58.22,58.52,860605,0
+VRNS.US,D,20241022,000000,58.3,58.82,58.01,58.35,927246,0
+VRNS.US,D,20241023,000000,58.29,58.47,56.355,56.58,1162243,0
+VRNS.US,D,20241024,000000,56.89,57.4997,56.28,56.31,880902,0
+VRNS.US,D,20241025,000000,56.4,57.48,56.13,56.86,1140291,0
+VRNS.US,D,20241028,000000,57.59,58.74,57.28,57.38,1978327,0
+VRNS.US,D,20241029,000000,57.41,59.26,57.145,58.78,2762425,0
+VRNS.US,D,20241030,000000,54.04,56.97,51.89,52.48,5712559,0
+VRNS.US,D,20241031,000000,52,52.49,50.03,50.37,3119189,0
+VRNS.US,D,20241101,000000,50.45,51.985,49.8,51.23,3431604,0
+VRNS.US,D,20241104,000000,50.96,51.695,50.44,50.89,1545412,0
+VRNS.US,D,20241105,000000,50.68,51.27,50.35,50.85,1433157,0
+VRNS.US,D,20241106,000000,53.39,54.14,52.73,53.34,1991266,0
+VRNS.US,D,20241107,000000,53.43,53.79,52.88,53.19,1105326,0
+VRNS.US,D,20241108,000000,53.08,53.16,52.07,52.38,1300680,0
+VRNS.US,D,20241111,000000,52.89,53.26,52.07,52.47,1541970,0
+VRNS.US,D,20241112,000000,52.46,52.76,52,52.27,848674,0
+VRNS.US,D,20241113,000000,52.46,54.6,52.31,53.2,2139452,0
+VRNS.US,D,20241114,000000,53.08,53.1,52.05,52.23,1679711,0
+VRNS.US,D,20241115,000000,52.03,52.22,50.73,51.08,1389447,0
+VRNS.US,D,20241118,000000,50.62,50.875,48.805,49.24,2643488,0
+VRNS.US,D,20241119,000000,48.7,49.85,48.58,49.54,1731997,0
+VRNS.US,D,20241120,000000,49.79,50.44,49.25,49.97,973107,0
+VRNS.US,D,20241121,000000,50.31,51.11,50.145,50.2,2199834,0
+VRNS.US,D,20241122,000000,50.33,50.75,49.68,50.02,1528731,0
+VRNS.US,D,20241125,000000,50.92,51.095,49.99,50.11,2689362,0
+VRNS.US,D,20241126,000000,50.15,50.45,49.46,49.91,1612820,0
+VRNS.US,D,20241127,000000,49.95,50.35,49.42,49.57,1184329,0
+VRNS.US,D,20241129,000000,49.64,50.17,49.55,49.96,892144,0
+VRNS.US,D,20241202,000000,49.83,50.84,49.62,50.23,2482422,0
+VRNS.US,D,20241203,000000,49.85,51.04,49.73,50.76,1866099,0
+VRNS.US,D,20241204,000000,51.07,51.55,50.64,50.78,934280,0
+VRNS.US,D,20241205,000000,50.54,50.54,49.28,49.71,961802,0
+VRNS.US,D,20241206,000000,50.06,50.69,49.46,49.81,1510946,0
+VRNS.US,D,20241209,000000,49.9,50,48.56,49.08,1300797,0
+VRNS.US,D,20241210,000000,49.2,49.6725,48.65,48.97,1037315,0
+VRNS.US,D,20241211,000000,49.38,49.56,47.96,48.01,2099852,0
+VRNS.US,D,20241212,000000,47.9,48.79,47.3601,47.94,1349394,0
+VRNS.US,D,20241213,000000,47.76,48.21,46.9,47.1,1215614,0
+VRNS.US,D,20241216,000000,47.29,48.135,46.83,47.78,1372966,0
+VRNS.US,D,20241217,000000,47.57,47.63,46.86,47.2,1075010,0
+VRNS.US,D,20241218,000000,47.38,47.4,44.985,45.52,1719835,0
+VRNS.US,D,20241219,000000,45.97,46.27,44.76,45.05,1954077,0
+VRNS.US,D,20241220,000000,44.26,45.43,44.24,45.3,2883264,0
+VRNS.US,D,20241223,000000,45.25,45.41,44.51,45.16,890422,0
+VRNS.US,D,20241224,000000,45.16,45.37,44.85,45.36,329365,0
+VRNS.US,D,20241226,000000,45.16,45.57,45,45.38,547357,0
+VRNS.US,D,20241227,000000,45.13,45.35,44.18,44.97,754908,0
+VRNS.US,D,20241230,000000,44.19,44.55,43.61,43.91,1222676,0
+VRNS.US,D,20241231,000000,44.37,44.45,43.86,44.43,1199260,0
+VRNS.US,D,20250102,000000,44.72,44.99,43.99,44.34,893276,0
+VRNS.US,D,20250103,000000,44.65,45.12,44.28,44.58,1111436,0
+VRNS.US,D,20250106,000000,44.36,45.19,44.01,45.13,1470247,0
+VRNS.US,D,20250107,000000,45.28,45.4,43.9,44.31,1294621,0
+VRNS.US,D,20250108,000000,43.92,44.45,43.47,44.24,1027428,0
+VRNS.US,D,20250110,000000,44.26,45,44.01,44.7,1131554,0
+VRNS.US,D,20250113,000000,44.28,44.96,43.88,44.75,1976844,0
+VRNS.US,D,20250114,000000,45,45.65,44.6319,45.44,1801174,0
+VRNS.US,D,20250115,000000,46.1,46.335,44.79,45.11,1523297,0
+VRNS.US,D,20250116,000000,45.26,45.94,44.01,45.88,2241418,0
+VRNS.US,D,20250117,000000,46.26,46.5534,43.61,44.19,2419146,0
+VRNS.US,D,20250121,000000,44.54,45.56,43.56,45.48,1783553,0
+VRNS.US,D,20250122,000000,45.46,45.89,44.69,44.87,1502741,0
+VRNS.US,D,20250123,000000,44.31,44.8216,44.02,44.28,1690426,0
+VRNS.US,D,20250124,000000,44.54,44.76,44.13,44.31,1233778,0
+VRNS.US,D,20250127,000000,44.17,45.58,44.05,44.63,1547974,0
+VRNS.US,D,20250128,000000,44.89,46.0499,44.47,45.73,1484320,0
+VRNS.US,D,20250129,000000,45.65,45.66,43.95,44.5,1593660,0
+VRNS.US,D,20250130,000000,44.57,45.7,44.57,44.94,1398064,0
+VRNS.US,D,20250131,000000,45.19,45.8,44.9,45.36,2139332,0
+VRNS.US,D,20250203,000000,44.53,46.4,44.2,45.9,3174236,0
+VRNS.US,D,20250204,000000,45.91,47,45.455,46.84,3202296,0
+VRNS.US,D,20250205,000000,43.21,44.86,41.0701,43.37,8381686,0
+VRNS.US,D,20250206,000000,43.16,43.3,40,40.01,3762760,0
+VRNS.US,D,20250207,000000,40.25,41.34,39.62,40.59,2496245,0
+VRNS.US,D,20250210,000000,41.75,43.08,41.39,43.02,2670749,0
+VRNS.US,D,20250211,000000,42.8,43.36,41.79,42.7,2407480,0
+VRNS.US,D,20250212,000000,42.03,43.67,42.03,43.17,1808208,0
+VRNS.US,D,20250213,000000,43.5,43.86,42.665,43.72,1205410,0
+VRNS.US,D,20250214,000000,43.81,44.3225,43.415,44.1,1111201,0
+VRNS.US,D,20250218,000000,44.18,44.55,43.63,44.22,1400395,0
+VRNS.US,D,20250219,000000,43.56,44,43.26,43.55,1591938,0
+VRNS.US,D,20250220,000000,43.46,43.67,42.54,43.09,1166209,0
+VRNS.US,D,20250221,000000,43.35,43.4,42.625,42.97,1115255,0
+VRNS.US,D,20250224,000000,43.1,43.19,41.77,42.9,1591779,0
+VRNS.US,D,20250225,000000,42.72,42.99,42.17,42.86,1077068,0
+VRNS.US,D,20250226,000000,43.09,43.425,42.73,42.81,740013,0
+VRNS.US,D,20250227,000000,42.88,42.978,42.09,42.5,843767,0
+VRNS.US,D,20250228,000000,42.5,43.4,42.105,42.97,1164229,0
+VRNS.US,D,20250303,000000,42.97,43.015,41.225,41.59,1684883,0
+VRNS.US,D,20250304,000000,41.11,42.27,40.99,41.6,1550602,0
+VRNS.US,D,20250305,000000,41.07,42.05,40.91,41.91,1627854,0
+VRNS.US,D,20250306,000000,41.43,42.2,40.86,41.16,1021035,0
+VRNS.US,D,20250307,000000,40.85,41.51,40.345,40.74,2023543,0
+VRNS.US,D,20250310,000000,40.31,40.535,39.64,40.01,2424550,0
+VRNS.US,D,20250311,000000,39.93,40.375,39.49,39.73,2231375,0
+VRNS.US,D,20250312,000000,40.03,40.27,39.44,39.94,1203957,0
+VRNS.US,D,20250313,000000,39.65,39.76,39.105,39.16,1278058,0
+VRNS.US,D,20250314,000000,39.57,40.22,39.42,40.01,1346839,0
+VRNS.US,D,20250317,000000,40.03,41.83,39.89,41.45,1241758,0
+VRNS.US,D,20250318,000000,41.47,41.705,40.86,41.51,1607221,0
+VRNS.US,D,20250319,000000,41.54,42.94,41.31,42.26,1344790,0
+VRNS.US,D,20250320,000000,41.81,42.295,41.405,41.54,943668,0
+VRNS.US,D,20250321,000000,41.27,41.45,40.64,41,2415995,0
+VRNS.US,D,20250324,000000,41.48,41.65,41.15,41.38,1210878,0
+VRNS.US,D,20250325,000000,41.54,42.17,41.54,42.04,1844414,0
+VRNS.US,D,20250326,000000,42.04,42.34,41.49,41.69,1454207,0
+VRNS.US,D,20250327,000000,41.73,41.855,41.335,41.69,746550,0
+VRNS.US,D,20250328,000000,42.42,42.74,41.23,41.64,1056130,0
+VRNS.US,D,20250331,000000,41.13,41.245,39.715,40.45,1522271,0
+VRNS.US,D,20250401,000000,40.38,41.155,39.975,40.9,941738,0
+VRNS.US,D,20250402,000000,40.28,41.9,40.19,41.56,1502528,0
+VRNS.US,D,20250403,000000,40.05,41.05,39.99,40.48,1429647,0
+VRNS.US,D,20250404,000000,39.57,39.88,37.81,38.36,2294466,0
+VRNS.US,D,20250407,000000,37.05,39.7099,36.53,38.03,2353942,0
+VRNS.US,D,20250408,000000,39.08,40.03,37.59,37.96,2843560,0
+VRNS.US,D,20250409,000000,37.56,42.37,37.075,41.35,3880951,0
+VRNS.US,D,20250410,000000,40.65,41.39,39.63,41.14,1581197,0
+VRNS.US,D,20250411,000000,41.19,41.955,40.27,41.3,1198303,0
+VRNS.US,D,20250414,000000,42.09,42.115,40.89,41.66,1019289,0
+VRNS.US,D,20250415,000000,41.88,42.13,41.41,41.68,760089,0
+VRNS.US,D,20250416,000000,41.34,41.965,40.3,40.83,1042040,0
+VRNS.US,D,20250417,000000,40.69,40.975,40.02,40.39,819631,0
+VRNS.US,D,20250421,000000,40.11,40.23,38.93,39.42,769138,0
+VRNS.US,D,20250422,000000,39.91,40.615,39.795,40.35,1178947,0
+VRNS.US,D,20250423,000000,41.36,42.205,40.68,41.29,1118314,0
+VRNS.US,D,20250424,000000,41.67,42.01,41.295,41.65,1426899,0
+VRNS.US,D,20250425,000000,41.52,42.33,41.18,42.28,1070314,0
+VRNS.US,D,20250428,000000,42.21,42.6881,41.8,42.21,696482,0
+VRNS.US,D,20250429,000000,42.21,43.02,42.15,42.82,854085,0
+VRNS.US,D,20250430,000000,42.16,42.98,41.7284,42.84,1014755,0
+VRNS.US,D,20250501,000000,43.38,43.385,42.67,42.71,642499,0
+VRNS.US,D,20250502,000000,43.17,43.5,42.94,43.01,734606,0
+VRNS.US,D,20250505,000000,42.84,44.48,42.745,43.85,1567545,0
+VRNS.US,D,20250506,000000,43.23,44.67,43.07,44.27,2291653,0
+VRNS.US,D,20250507,000000,45.875,46.57,44.7,45.28,3213076,0
+VRNS.US,D,20250508,000000,45.4,45.84,44.79,45.48,1215546,0
+VRNS.US,D,20250509,000000,45.48,45.69,44.965,45.3,1370252,0
+VRNS.US,D,20250512,000000,46.07,46.49,45.56,45.84,1457799,0
+VRNS.US,D,20250513,000000,45.83,45.94,44.95,45.88,1611826,0
+VRNS.US,D,20250514,000000,46.02,46.16,45.44,45.72,955092,0
+VRNS.US,D,20250515,000000,45.73,46.2,45.43,45.7,1444516,0
+VRNS.US,D,20250516,000000,45.67,46.73,45.53,46.32,1501189,0
+VRNS.US,D,20250519,000000,45.98,46.59,45.81,46.33,1692392,0
+VRNS.US,D,20250520,000000,46.23,46.74,45.975,46.53,829883,0
+VRNS.US,D,20250521,000000,46.04,46.95,45.895,46.31,1032033,0
+VRNS.US,D,20250522,000000,46.33,46.96,46.18,46.76,1187731,0
+VRNS.US,D,20250523,000000,46.37,46.98,46.05,46.82,705413,0
+VRNS.US,D,20250527,000000,47.1,47.6399,46.98,47.53,1384787,0
+VRNS.US,D,20250528,000000,47.3,47.505,47.04,47.19,933606,0
+VRNS.US,D,20250529,000000,47.22,47.3,46.66,47.25,788742,0
+VRNS.US,D,20250530,000000,47.41,47.98,46.68,47.68,1317161,0
+VRNS.US,D,20250602,000000,47.81,49.64,47.77,49.29,2125460,0
+VRNS.US,D,20250603,000000,49.27,49.835,49,49.78,1265773,0
+VRNS.US,D,20250604,000000,50,50.62,49.44,49.96,1543575,0
+VRNS.US,D,20250605,000000,50,50.675,49.875,50.14,1035710,0
+VRNS.US,D,20250606,000000,50.41,50.71,49.92,50.64,966272,0
+VRNS.US,D,20250609,000000,50.57,51.265,50.46,50.65,1393034,0
+VRNS.US,D,20250610,000000,50.77,51.25,50.2,50.48,1842780,0
+VRNS.US,D,20250611,000000,50.36,50.62,49.79,50.23,1414963,0
+VRNS.US,D,20250612,000000,49.92,50.64,49.18,49.3,1614088,0
+VRNS.US,D,20250613,000000,48.92,49.68,48.66,49.02,1200052,0
+VRNS.US,D,20250616,000000,49.16,49.87,48.92,49.45,909755,0
+VRNS.US,D,20250617,000000,49.21,49.99,48.7667,49.68,850416,0
+VRNS.US,D,20250618,000000,49.56,50.1,49.49,49.71,1044304,0
+VRNS.US,D,20250620,000000,50.265,50.35,48.57,48.98,1958990,0
+VRNS.US,D,20250623,000000,49.15,49.59,48.5,49.44,1680906,0
+VRNS.US,D,20250624,000000,49.73,50.32,49.47,50.11,1142199,0
+VRNS.US,D,20250625,000000,50.11,50.665,49.68,50.15,830051,0
+VRNS.US,D,20250626,000000,50.4,51,49.8326,50.93,880693,0
+VRNS.US,D,20250627,000000,51,51.045,50.03,50.26,1656880,0
+VRNS.US,D,20250630,000000,50.62,51.15,50.62,50.75,1474229,0
+VRNS.US,D,20250701,000000,50.72,51.33,49.46,50.03,1965721,0
+VRNS.US,D,20250702,000000,49.99,50.06,49.425,50.05,996079,0
+VRNS.US,D,20250703,000000,50.23,51.45,50.12,51.15,1066983,0
+VRNS.US,D,20250707,000000,50.94,51.33,50.6419,51.1,1385045,0
+VRNS.US,D,20250708,000000,51.12,51.23,49.9025,51.18,1380824,0
+VRNS.US,D,20250709,000000,51.18,53.63,51.08,53.565,2234944,0
+VRNS.US,D,20250710,000000,53.7,53.9,51.37,51.41,2075963,0
+VRNS.US,D,20250711,000000,51.35,51.4,49.1779,49.575,1680022,0
+VRNS.US,D,20250714,000000,49.53,50.96,49.43,50.44,1450617,0
+VRNS.US,D,20250715,000000,50.56,50.88,50.09,50.34,1046705,0
+VRNS.US,D,20250716,000000,50.5,50.7221,49.81,50.3,1291575,0
+VRNS.US,D,20250717,000000,50.38,51.4,50.14,50.57,1378477,0
+VRNS.US,D,20250718,000000,50.83,51.61,50.44,51.3,1173647,0
+VRNS.US,D,20250721,000000,51.31,52.985,51.27,52.13,1455913,0
+VRNS.US,D,20250722,000000,52.46,52.97,51.86,51.94,1368398,0
+VRNS.US,D,20250723,000000,52.07,52.19,51,51.81,828375,0
+VRNS.US,D,20250724,000000,52.765,53.59,52.16,53.38,2305719,0
+VRNS.US,D,20250725,000000,53.65,55.27,53.22,54.69,2479742,0
+VRNS.US,D,20250728,000000,54.69,55.535,53.755,54.41,2072884,0
+VRNS.US,D,20250729,000000,54.56,55.16,54.095,54.23,2328590,0
+VRNS.US,D,20250730,000000,57.81,57.81,52.77,57.11,3256525,0
+VRNS.US,D,20250731,000000,57.32,58.41,55.81,55.83,2600612,0
+VRNS.US,D,20250801,000000,54.98,55.37,53.78,54.73,2070121,0
+VRNS.US,D,20250804,000000,55.02,56.56,54.59,56.48,1656971,0
+VRNS.US,D,20250805,000000,56.44,56.8406,55.01,55.09,1152861,0
+VRNS.US,D,20250806,000000,55.16,55.76,54.71,55.72,1074254,0
+VRNS.US,D,20250807,000000,55.92,55.92,53.27,54.36,1405275,0
+VRNS.US,D,20250808,000000,54.42,54.675,52.64,52.79,1242722,0
+VRNS.US,D,20250811,000000,54.33,55.62,54.1,54.39,1743985,0
+VRNS.US,D,20250812,000000,54.34,56.99,53.93,56.84,2024085,0
+VRNS.US,D,20250813,000000,56.94,58.13,56.5,58.1,1654243,0
+VRNS.US,D,20250814,000000,57.86,58.26,56.82,56.95,999975,0
+VRNS.US,D,20250815,000000,57.325,58.56,57.255,58.41,1352027,0
+VRNS.US,D,20250818,000000,58.69,58.88,57.605,58.49,1265247,0
+VRNS.US,D,20250819,000000,58.67,58.79,57.65,58.21,1786737,0
+VRNS.US,D,20250820,000000,58.46,58.75,57.13,58.27,1664290,0
+VRNS.US,D,20250821,000000,58.34,58.665,57.74,58.52,1038261,0
+VRNS.US,D,20250822,000000,58.64,59.58,58.425,59.11,1232999,0
+VRNS.US,D,20250825,000000,59.04,59.365,57.9,57.96,900415,0
+VRNS.US,D,20250826,000000,58.61,59.055,57.35,57.39,2147465,0
+VRNS.US,D,20250827,000000,57.6,58.6,57.6,58.49,1359254,0
+VRNS.US,D,20250828,000000,58.49,59.59,58.4529,59.16,902683,0
+VRNS.US,D,20250829,000000,59.21,59.72,58.6615,59.02,1025721,0
+VRNS.US,D,20250902,000000,58.11,58.54,56.07,56.84,1919316,0
+VRNS.US,D,20250903,000000,56.61,56.7,54.325,55.43,1978453,0
+VRNS.US,D,20250904,000000,55.31,55.805,54.24,55.73,1594597,0
+VRNS.US,D,20250905,000000,55.685,56.54,55.285,56.03,952768,0
+VRNS.US,D,20250908,000000,56.03,57.705,56,57.57,1744514,0
+VRNS.US,D,20250909,000000,57.57,57.76,56.675,57.36,847635,0
+VRNS.US,D,20250910,000000,57.5,57.87,55.8,56.32,954686,0
+VRNS.US,D,20250911,000000,56.45,57.31,56.04,57.19,764520,0
+VRNS.US,D,20250912,000000,57.27,57.57,56.04,56.2,748554,0
+VRNS.US,D,20250915,000000,56.37,56.93,55.87,56.19,1246220,0
+VRNS.US,D,20250916,000000,56.4,57.47,56.03,57.16,1907844,0
+VRNS.US,D,20250917,000000,57.17,58.14,56.543,56.96,1618496,0
+VRNS.US,D,20250918,000000,57.47,58.06,57.07,57.49,1736139,0
+VRNS.US,D,20250919,000000,57.47,58.075,57.08,58.06,3412272,0
+VRNS.US,D,20250922,000000,58.02,59.86,57.56,59.83,1438305,0
+VRNS.US,D,20250923,000000,60,60.06,58.08,58.3,1419906,0
+VRNS.US,D,20250924,000000,58.86,60.305,58.07,58.11,1360734,0
+VRNS.US,D,20250925,000000,57.75,59.03,57.47,58.61,1172611,0
+VRNS.US,D,20250926,000000,58.57,59.82,57.99,59.54,937027,0
+VRNS.US,D,20250929,000000,59.83,60.02,58.9,59.3,797355,0
+VRNS.US,D,20250930,000000,59.37,59.37,56.8201,57.47,1084634,0
+VRNS.US,D,20251001,000000,57.32,58.42,56.82,57.82,1272147,0
+VRNS.US,D,20251002,000000,58.02,59.5,57.58,59.46,976340,0
+VRNS.US,D,20251003,000000,59.56,59.87,58.61,59.33,842674,0
+VRNS.US,D,20251006,000000,59.85,61.03,59.39,60.73,1298359,0
+VRNS.US,D,20251007,000000,61.56,62.11,59.81,59.98,2960345,0
+VRNS.US,D,20251008,000000,60.22,63.42,60.16,63.31,1553860,0
+VRNS.US,D,20251009,000000,63.1,63.68,61.84,63.2,1020118,0
+VRNS.US,D,20251010,000000,63.04,63.9,60.99,61.46,1126737,0
+VRNS.US,D,20251013,000000,62.36,63.11,61.44,62.42,671797,0
+VRNS.US,D,20251014,000000,61.26,61.485,60.03,61.15,1334000,0
+VRNS.US,D,20251015,000000,61.6,62.15,60.425,60.56,775598,0
+VRNS.US,D,20251016,000000,61,61.921,60.05,60.29,857603,0
+VRNS.US,D,20251017,000000,60.13,61,59.55,60.38,678980,0
+VRNS.US,D,20251020,000000,60.9,62.53,60.835,62.23,796895,0
+VRNS.US,D,20251021,000000,62.23,62.234,60.98,60.98,1247335,0
+VRNS.US,D,20251022,000000,60.35,61.97,60.25,61.24,1341257,0
+VRNS.US,D,20251023,000000,61.15,63.03,60.97,62.32,956956,0
+VRNS.US,D,20251024,000000,62.96,63.175,61.11,62.3,1125821,0
+VRNS.US,D,20251027,000000,62.7,63.8,62.21,62.68,1737874,0
+VRNS.US,D,20251028,000000,62.85,63.8,62.205,63,3777398,0
+VRNS.US,D,20251029,000000,39.642,40.41,32.02,32.34,29366728,0
+VRNS.US,D,20251030,000000,32.45,35.81,32.2713,35,9397856,0
+VRNS.US,D,20251031,000000,35,35.35,33.61,35.23,5728561,0
+VRNS.US,D,20251103,000000,35.11,36.465,34.595,36.07,4493776,0
+VRNS.US,D,20251104,000000,35.68,36.28,34.77,35.35,3041975,0
+VRNS.US,D,20251105,000000,35.39,35.66,34.8774,35,2319611,0
+VRNS.US,D,20251106,000000,34.88,35.12,33.58,34.11,1966055,0
+VRNS.US,D,20251107,000000,33.97,34.24,33.07,34.14,1535380,0
+VRNS.US,D,20251110,000000,34.36,34.86,33.72,34.44,1337386,0
+VRNS.US,D,20251111,000000,34.57,35.895,34.3757,35.77,1797844,0
+VRNS.US,D,20251112,000000,35.96,36.34,35.4,35.53,1453757,0
+VRNS.US,D,20251113,000000,34.92,35.45,34.205,34.32,1892726,0
+VRNS.US,D,20251114,000000,33.34,34.06,32.81,33.69,2225498,0
+VRNS.US,D,20251117,000000,33.56,33.93,32.87,33.17,1300880,0
+VRNS.US,D,20251118,000000,32.91,33.38,32.45,32.94,1325293,0
+VRNS.US,D,20251119,000000,32.72,32.93,32,32.14,1742010,0
+VRNS.US,D,20251120,000000,32.6,32.875,31.34,31.39,1769528,0
+VRNS.US,D,20251121,000000,31.2,31.47,30.34,31.35,2032615,0
+VRNS.US,D,20251124,000000,31.37,31.66,30.82,31.47,1447915,0
+VRNS.US,D,20251125,000000,31.57,32.63,31.55,32.47,1061109,0
+VRNS.US,D,20251126,000000,32.54,32.84,32.15,32.35,1310283,0
+VRNS.US,D,20251128,000000,32.74,33.39,32.66,33.07,913306,0
+VRNS.US,D,20251201,000000,32.47,33.22,32.19,32.26,1687839,0
+VRNS.US,D,20251202,000000,32.51,32.865,31.875,31.96,2232105,0
+VRNS.US,D,20251203,000000,31.89,32.155,31.25,31.52,3018406,0
+VRNS.US,D,20251204,000000,31.39,31.77,31.075,31.11,2182627,0
+VRNS.US,D,20251205,000000,31.11,31.3,30.02,30.2,3156495,0
+VRNS.US,D,20251208,000000,30.63,31.88,30.3,31.53,2628901,0
+VRNS.US,D,20251209,000000,31.48,32.56,31.46,32.47,2297537,0
+VRNS.US,D,20251210,000000,32.26,33.55,32.26,33.14,2038837,0
+VRNS.US,D,20251211,000000,33.14,33.63,32.752363,33.22,1778910,0
+VRNS.US,D,20251212,000000,33.29,34.05,33.1,33.79,2621950,0
+VRNS.US,D,20251215,000000,33.82,33.97,32.6,33,2904497,0
+VRNS.US,D,20251216,000000,33.02,33.38,32.4,33.16,1971553,0
+VRNS.US,D,20251217,000000,33.11,33.29,32.38,32.66,2270500,0
+VRNS.US,D,20251218,000000,33.25,33.86,32.71,33.27,2405919,0
+VRNS.US,D,20251219,000000,33.29,34.05,32.89,33.42,7493495,0
+VRNS.US,D,20251222,000000,33.51,34.75,33.105,34.44,1813785,0
+VRNS.US,D,20251223,000000,34.18,34.285,32.63,33.23,1760675,0
+VRNS.US,D,20251224,000000,33.26,33.48,33.07,33.44,732808,0
+VRNS.US,D,20251226,000000,33.34,33.58,33.17,33.58,1015490,0
+VRNS.US,D,20251229,000000,33.44,33.68,33.04,33.34,1439423,0
+VRNS.US,D,20251230,000000,33.06,33.655,33,33.1,990905,0
+VRNS.US,D,20251231,000000,33.1,33.21,32.695,32.8,1087527,0
+VRNS.US,D,20260102,000000,32.81,32.985,31.2,32.04,1392389,0
+VRNS.US,D,20260105,000000,32.92,33.4393,32.4,32.86,1755813,0
+VRNS.US,D,20260106,000000,32.71,33.34,32.31,33.3,1663560,0
+VRNS.US,D,20260107,000000,33.43,36.52,33.375,35.44,3959820,0
+VRNS.US,D,20260108,000000,35.37,35.865,34.32,35.75,2737061,0
+VRNS.US,D,20260109,000000,35.8,35.8925,34.9496,35.25,1091964,0
+VRNS.US,D,20260112,000000,35.14,35.635,34.6,35.26,1243847,0
+VRNS.US,D,20260113,000000,35.26,35.545,34.06,34.61,2261118,0
+VRNS.US,D,20260114,000000,34.45,35.33,34.28,34.84,2178165,0
+VRNS.US,D,20260115,000000,34.92,35.235,33.795,33.96,2121510,0
+VRNS.US,D,20260116,000000,33.96,34.18,32.75,33.52,1754302,0
+VRNS.US,D,20260120,000000,33,33.36,32.14,32.58,1688621,0
+VRNS.US,D,20260121,000000,32.65,33.41,32.31,32.9,2104950,0
+VRNS.US,D,20260122,000000,33.2,34.89,33.15,34.79,2007686,0
+VRNS.US,D,20260123,000000,34.9,35.3,34.655,34.95,1732673,0
+VRNS.US,D,20260126,000000,34.67,35.64,34.67,35.635,2425387,0
+VRNS.US,D,20260127,000000,35.84,36.34,33.925,34.21,2687027,0
+VRNS.US,D,20260128,000000,34.38,34.52,33.33,33.41,2439189,0
+VRNS.US,D,20260129,000000,32.1,32.47,29.865,30.57,5420670,0
+VRNS.US,D,20260130,000000,30.61,31.38,29.75,29.84,3228287,0
+VRNS.US,D,20260202,000000,30.09,30.25,29.19,29.25,3676445,0
+VRNS.US,D,20260203,000000,28.82,28.82,25.03,26.53,10383256,0
+VRNS.US,D,20260204,000000,23.17,24.5,20.06,23.67,19821008,0
+VRNS.US,D,20260205,000000,23.92,24,21.525,22.21,9429107,0
+VRNS.US,D,20260206,000000,22.54,22.94,21.9,22.65,5291846,0
+VRNS.US,D,20260209,000000,22.87,25.73,22.345,25.61,8126271,0
+VRNS.US,D,20260210,000000,25.65,26.837,25.49,26.26,4134353,0
+VRNS.US,D,20260211,000000,27.8,28.26,25.21,26.29,4657951,0
+VRNS.US,D,20260212,000000,26.17,26.6899,23.87,25.15,3826597,0
+VRNS.US,D,20260213,000000,25.58,26.345,25.0843,25.36,2888496,0
+VRNS.US,D,20260217,000000,25.24,25.8299,24.5,25.32,4106760,0
+VRNS.US,D,20260218,000000,25.4,25.93,24.96,25.67,2139884,0
diff --git a/daily/us/nasdaq stocks/3/vrsk.us.txt b/daily/us/nasdaq stocks/3/vrsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8c4cd95812e9e03831657892b3af61cbd7e8cac
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrsk.us.txt	
@@ -0,0 +1,4117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRSK.US,D,20091006,000000,21.4289,21.4289,21.4289,21.4289,0,0
+VRSK.US,D,20091007,000000,26.2982,28.2171,25.7242,26.513,65446892.173007,0
+VRSK.US,D,20091008,000000,26.6204,26.728,25.8117,25.9092,7090897.1179328,0
+VRSK.US,D,20091009,000000,26.1351,26.7767,25.6944,25.7143,3451039.8077339,0
+VRSK.US,D,20091012,000000,26.5807,27.1755,25.4228,25.568,7368251.5379552,0
+VRSK.US,D,20091013,000000,25.9768,26.5519,25.8495,26.4842,3383831.8912191,0
+VRSK.US,D,20091014,000000,26.5419,27.5069,26.2982,27.2651,3308370.635469,0
+VRSK.US,D,20091015,000000,27.5456,28.0519,27.0284,27.5753,3266302.7320601,0
+VRSK.US,D,20091016,000000,27.7107,27.857,26.8344,27.8281,4080714.301063,0
+VRSK.US,D,20091019,000000,27.7804,28.1405,26.7867,26.7867,1945421.6331894,0
+VRSK.US,D,20091020,000000,26.7867,27.3695,26.6403,27.3308,3477837.5256388,0
+VRSK.US,D,20091021,000000,27.274,27.6143,27.1358,27.274,1107678.5477046,0
+VRSK.US,D,20091022,000000,27.0382,27.7406,26.6106,27.1655,1203734.9509478,0
+VRSK.US,D,20091023,000000,27.274,27.653,26.7964,27.6341,2449753.9402539,0
+VRSK.US,D,20091026,000000,27.1068,27.857,27.0382,27.7107,856639.31174649,0
+VRSK.US,D,20091027,000000,27.7993,28.4896,27.2055,27.8191,1621119.6862932,0
+VRSK.US,D,20091028,000000,27.4779,27.8092,26.8434,26.9707,1184174.2353762,0
+VRSK.US,D,20091029,000000,27.1556,27.274,27.0284,27.1655,578464.58419481,0
+VRSK.US,D,20091030,000000,27.274,27.3396,26.5906,26.719,841392.24765586,0
+VRSK.US,D,20091102,000000,26.6703,26.9328,25.9092,26.6603,1004074.5109683,0
+VRSK.US,D,20091103,000000,26.719,26.7767,26.1549,26.6503,715278.00724585,0
+VRSK.US,D,20091104,000000,26.6204,26.7667,26.2495,26.2584,473409.93009948,0
+VRSK.US,D,20091105,000000,26.3181,26.8831,26.2683,26.5906,483124.94476105,0
+VRSK.US,D,20091106,000000,26.4443,26.6304,26.2495,26.3946,319061.42832932,0
+VRSK.US,D,20091109,000000,26.5419,26.9707,26.3459,26.8631,632207.79599342,0
+VRSK.US,D,20091110,000000,26.5419,27.5266,26.5419,26.9517,294910.60959698,0
+VRSK.US,D,20091111,000000,27.2055,28.3632,26.913,28.227,1205821.9098092,0
+VRSK.US,D,20091112,000000,28.0321,29.2218,27.6918,28.1494,1243828.4867246,0
+VRSK.US,D,20091113,000000,28.0321,28.3255,27.7704,28.1494,425939.65823135,0
+VRSK.US,D,20091116,000000,28.0031,28.2568,27.5167,28.1017,1462253.4614385,0
+VRSK.US,D,20091117,000000,27.8092,28.2071,26.6901,27.1258,2562492.9457641,0
+VRSK.US,D,20091118,000000,27.653,28.2469,27.4282,27.7604,750355.20163595,0
+VRSK.US,D,20091119,000000,28.0618,28.1405,27.2153,27.7993,1256158.231636,0
+VRSK.US,D,20091120,000000,27.7604,27.8947,27.6819,27.8092,899030.91494014,0
+VRSK.US,D,20091123,000000,27.9345,27.9345,26.9517,27.662,459510.9449266,0
+VRSK.US,D,20091124,000000,27.4482,27.4482,26.9328,27.0581,703590.63551,0
+VRSK.US,D,20091125,000000,26.9995,27.0871,26.4643,26.5906,916522.76666936,0
+VRSK.US,D,20091127,000000,26.2584,26.4743,25.9668,26.2882,271578.08783634,0
+VRSK.US,D,20091130,000000,26.6304,26.6901,26.0365,26.2116,912360.91229241,0
+VRSK.US,D,20091201,000000,26.2116,27.3208,26.2116,27.0581,633593.07022808,0
+VRSK.US,D,20091202,000000,27.0382,27.0871,26.6403,26.7964,842722.23155458,0
+VRSK.US,D,20091203,000000,27.0871,27.2153,26.7867,26.9995,504823.8884148,0
+VRSK.US,D,20091204,000000,27.1258,27.7007,27.1258,27.6918,549722.65702296,0
+VRSK.US,D,20091207,000000,27.468,28.227,27.2153,27.9932,371116.77696395,0
+VRSK.US,D,20091208,000000,27.672,28.1693,27.1755,27.8669,408785.5801907,0
+VRSK.US,D,20091209,000000,27.5953,27.9544,27.4482,27.9047,461511.44980828,0
+VRSK.US,D,20091210,000000,27.8281,27.9544,27.3993,27.662,446719.7770299,0
+VRSK.US,D,20091211,000000,27.2929,28.0618,27.274,27.9147,606445.51528856,0
+VRSK.US,D,20091214,000000,27.8191,28.2857,27.8191,28.2369,515640.68867953,0
+VRSK.US,D,20091215,000000,28.1792,28.7055,28.0221,28.5393,915614.99988135,0
+VRSK.US,D,20091216,000000,28.5095,30.1648,28.3922,29.6007,1614304.9010706,0
+VRSK.US,D,20091217,000000,29.4635,29.8455,29.2218,29.6106,953968.39799475,0
+VRSK.US,D,20091218,000000,29.5909,30.1936,28.9571,29.7669,8520288.0142547,0
+VRSK.US,D,20091221,000000,29.9817,29.9817,29.1134,29.7082,909459.67757456,0
+VRSK.US,D,20091222,000000,29.5509,30.0484,29.3202,29.7858,432062.81161542,0
+VRSK.US,D,20091223,000000,29.8843,30.1359,29.4247,29.8843,868216.1028105,0
+VRSK.US,D,20091224,000000,29.9917,30.3697,29.8843,30.0017,175340.7344029,0
+VRSK.US,D,20091228,000000,30.0882,30.312,29.8256,30.1548,256758.26725057,0
+VRSK.US,D,20091229,000000,30.117,30.3318,29.9032,30.1936,290899.54704528,0
+VRSK.US,D,20091230,000000,30.1071,30.1936,29.6584,30.1936,179800.15131503,0
+VRSK.US,D,20091231,000000,30.0584,30.1936,29.4247,29.4913,158679.2429914,0
+VRSK.US,D,20100104,000000,29.6196,29.7082,28.8984,29.0735,400340.23269776,0
+VRSK.US,D,20100105,000000,29.0735,29.2914,28.7243,29.2715,441381.74641599,0
+VRSK.US,D,20100106,000000,29.2218,30.0682,29.2218,29.6485,871447.06898623,0
+VRSK.US,D,20100107,000000,29.5709,29.8843,29.0267,29.6007,437881.36551247,0
+VRSK.US,D,20100108,000000,29.4247,29.4814,29.2018,29.2218,259862.56829309,0
+VRSK.US,D,20100111,000000,29.2515,29.3302,28.977,29.1531,694482.80926478,0
+VRSK.US,D,20100112,000000,29.2118,29.5909,29.0636,29.3769,761768.13224985,0
+VRSK.US,D,20100113,000000,29.3202,29.5012,29.3202,29.367,404854.9399458,0
+VRSK.US,D,20100114,000000,29.3103,29.3202,29.1134,29.1331,309114.19425687,0
+VRSK.US,D,20100115,000000,28.9969,29.1431,27.9147,28.1991,786407.51649601,0
+VRSK.US,D,20100119,000000,28.0918,28.0918,27.0871,27.2252,1572451.1220537,0
+VRSK.US,D,20100120,000000,27.0871,27.3695,26.9607,27.2651,983063.17803768,0
+VRSK.US,D,20100121,000000,27.2651,27.662,27.1855,27.3119,699914.33081035,0
+VRSK.US,D,20100122,000000,27.468,27.6341,27.2055,27.2829,611446.77749274,0
+VRSK.US,D,20100125,000000,27.2552,27.5069,27.1855,27.2252,263329.77499504,0
+VRSK.US,D,20100126,000000,27.1068,28.0031,27.1068,27.6143,310568.83273113,0
+VRSK.US,D,20100127,000000,27.4969,28.4796,27.2829,28.1494,487789.4385555,0
+VRSK.US,D,20100128,000000,28.0031,28.2668,27.8281,28.0221,508360.45935638,0
+VRSK.US,D,20100129,000000,28.0818,28.1494,27.274,27.3895,400090.92354667,0
+VRSK.US,D,20100201,000000,27.4779,27.7207,27.468,27.672,411969.29826119,0
+VRSK.US,D,20100202,000000,27.653,27.847,27.1755,27.2352,550469.57919738,0
+VRSK.US,D,20100203,000000,27.2352,27.3993,27.1755,27.2651,317472.08249117,0
+VRSK.US,D,20100204,000000,27.2055,27.2153,26.9905,27.0284,634122.85217412,0
+VRSK.US,D,20100205,000000,27.0284,27.0969,25.9571,26.9805,662629.54409857,0
+VRSK.US,D,20100208,000000,27.0094,27.1855,26.6703,26.913,649292.50979446,0
+VRSK.US,D,20100209,000000,26.8631,27.3695,26.8631,27.1168,1489584.9824049,0
+VRSK.US,D,20100210,000000,27.2352,27.3596,26.7964,27.1168,509763.82861005,0
+VRSK.US,D,20100211,000000,26.9805,27.4482,26.9805,27.2929,356079.81614982,0
+VRSK.US,D,20100212,000000,26.9905,27.653,26.8164,27.5753,898911.28675878,0
+VRSK.US,D,20100216,000000,27.3695,27.672,27.2252,27.5167,219190.99718615,0
+VRSK.US,D,20100217,000000,27.3396,27.5656,27.1258,27.2153,468225.70714733,0
+VRSK.US,D,20100218,000000,27.0482,27.3695,26.9418,27.274,630130.88992028,0
+VRSK.US,D,20100219,000000,27.1068,27.4969,27.1068,27.2829,156519.9040538,0
+VRSK.US,D,20100222,000000,27.274,27.6819,27.1655,27.5069,298190.83443561,0
+VRSK.US,D,20100223,000000,27.6819,27.6819,27.0969,27.2829,400805.67679837,0
+VRSK.US,D,20100224,000000,27.2651,27.274,27.1556,27.2352,269970.64697915,0
+VRSK.US,D,20100225,000000,27.1068,27.3208,27.1068,27.2552,337600.78060462,0
+VRSK.US,D,20100226,000000,27.3496,27.5656,27.2352,27.5656,649607.16206982,0
+VRSK.US,D,20100301,000000,27.7207,27.9932,27.4869,27.662,330362.77299253,0
+VRSK.US,D,20100302,000000,27.662,27.9047,27.0671,27.2929,480462.96640593,0
+VRSK.US,D,20100303,000000,27.2153,27.3993,26.6603,26.913,680865.30216571,0
+VRSK.US,D,20100304,000000,26.8533,27.2153,26.3459,26.533,302531.6284452,0
+VRSK.US,D,20100305,000000,26.5607,26.8631,26.5519,26.6703,735412.73703233,0
+VRSK.US,D,20100308,000000,26.533,28.5881,26.4643,28.2768,698141.0189454,0
+VRSK.US,D,20100309,000000,28.0221,28.1693,27.2452,27.7107,725790.20802358,0
+VRSK.US,D,20100310,000000,27.6143,28.042,27.6143,27.7903,423926.08472482,0
+VRSK.US,D,20100311,000000,27.847,27.857,27.274,27.458,491839.70698177,0
+VRSK.US,D,20100312,000000,27.6918,27.9544,27.274,27.468,552113.21009263,0
+VRSK.US,D,20100315,000000,27.3396,27.458,27.1655,27.3695,475650.69662273,0
+VRSK.US,D,20100316,000000,27.3308,27.4182,27.2552,27.3208,640355.5809512,0
+VRSK.US,D,20100317,000000,27.4182,27.4182,27.274,27.2829,426241.24188186,0
+VRSK.US,D,20100318,000000,27.2829,27.7604,27.274,27.6341,238921.60488095,0
+VRSK.US,D,20100319,000000,27.6143,27.7903,27.0581,27.5556,474276.48045527,0
+VRSK.US,D,20100322,000000,27.4869,28.0221,27.4093,27.468,260532.08399722,0
+VRSK.US,D,20100323,000000,27.3208,27.6819,27.0871,27.274,350605.06761434,0
+VRSK.US,D,20100324,000000,27.274,27.5266,27.0969,27.2929,645357.84843422,0
+VRSK.US,D,20100325,000000,27.3396,27.7007,27.1955,27.274,236390.31277438,0
+VRSK.US,D,20100326,000000,27.2929,27.3993,27.2452,27.3396,322609.05733808,0
+VRSK.US,D,20100329,000000,27.3308,27.4969,27.0284,27.274,325378.60052854,0
+VRSK.US,D,20100330,000000,27.3795,27.4869,27.1168,27.1855,752442.16049743,0
+VRSK.US,D,20100331,000000,27.2055,27.6243,27.2055,27.468,492965.61927698,0
+VRSK.US,D,20100401,000000,27.5167,27.6819,27.1458,27.2651,551217.50665063,0
+VRSK.US,D,20100405,000000,26.9607,27.3308,26.8164,27.1655,417155.53177101,0
+VRSK.US,D,20100406,000000,26.9995,27.458,26.8731,27.4282,558177.05202542,0
+VRSK.US,D,20100407,000000,27.2929,27.4482,26.8064,27.0871,563103.92359581,0
+VRSK.US,D,20100408,000000,26.9418,27.2055,26.8064,26.9328,326715.62137911,0
+VRSK.US,D,20100409,000000,27.0871,27.3596,26.9228,27.2552,422366.89725172,0
+VRSK.US,D,20100412,000000,27.1556,27.5556,27.0482,27.3119,186048.96455346,0
+VRSK.US,D,20100413,000000,27.274,27.6043,27.2651,27.3396,963712.56574253,0
+VRSK.US,D,20100414,000000,27.2929,27.8947,27.2929,27.8191,1049661.8955784,0
+VRSK.US,D,20100415,000000,27.653,27.7804,27.3993,27.458,450602.16389072,0
+VRSK.US,D,20100416,000000,27.3308,27.468,27.274,27.2929,366145.6731248,0
+VRSK.US,D,20100419,000000,27.2929,27.7505,27.1755,27.5069,303329.8198402,0
+VRSK.US,D,20100420,000000,27.5953,27.9834,27.458,27.5556,181759.43976445,0
+VRSK.US,D,20100421,000000,27.6243,27.857,27.274,27.4282,416830.8267073,0
+VRSK.US,D,20100422,000000,27.2829,27.6243,27.274,27.468,231772.06180634,0
+VRSK.US,D,20100423,000000,27.3496,27.653,27.3308,27.5753,217277.95156312,0
+VRSK.US,D,20100426,000000,27.4779,27.8947,27.4779,27.8191,353926.50888523,0
+VRSK.US,D,20100427,000000,27.7804,27.847,27.5556,27.7704,227003.01901303,0
+VRSK.US,D,20100428,000000,27.5953,27.5953,27.0284,27.0771,532390.64462851,0
+VRSK.US,D,20100429,000000,27.1358,27.3396,26.9707,27.3019,546165.98050469,0
+VRSK.US,D,20100430,000000,27.1955,27.9834,27.1955,27.2929,276757.28439432,0
+VRSK.US,D,20100503,000000,27.1755,27.5069,27.0671,27.4182,544471.08038886,0
+VRSK.US,D,20100504,000000,27.2929,27.7207,27.2153,27.6143,484105.09162519,0
+VRSK.US,D,20100505,000000,27.3496,27.8191,27.274,27.5656,434377.96877245,0
+VRSK.US,D,20100506,000000,27.468,27.7107,27.0581,27.2651,620539.52455543,0
+VRSK.US,D,20100507,000000,27.0581,27.4969,26.7467,26.9995,1958620.9442932,0
+VRSK.US,D,20100510,000000,27.7406,27.7505,26.9328,27.1068,912708.73876932,0
+VRSK.US,D,20100511,000000,26.9517,27.7704,26.8434,27.7207,599774.48493941,0
+VRSK.US,D,20100512,000000,28.1017,29.5312,27.5853,29.1431,2154836.2937051,0
+VRSK.US,D,20100513,000000,28.8885,30.6622,28.783,29.5112,1545474.4645162,0
+VRSK.US,D,20100514,000000,29.3958,30.1359,29.3202,30.0304,1132083.7019823,0
+VRSK.US,D,20100517,000000,29.9817,30.9258,29.738,29.9519,1443661.8346638,0
+VRSK.US,D,20100518,000000,30.0017,30.3318,29.3302,29.5112,1520099.2161628,0
+VRSK.US,D,20100519,000000,29.2615,29.6983,28.8308,29.2118,754552.24077213,0
+VRSK.US,D,20100520,000000,28.7055,29.4913,28.2171,28.4796,587441.72419148,0
+VRSK.US,D,20100521,000000,28.1305,28.4996,27.7207,28.2568,1045716.1761511,0
+VRSK.US,D,20100524,000000,28.0618,28.9571,28.0618,28.4707,989915.15857713,0
+VRSK.US,D,20100525,000000,27.8768,28.9571,27.6819,28.9571,1144087.7365511,0
+VRSK.US,D,20100526,000000,29.2715,29.4247,28.2568,28.4896,5081608.1097974,0
+VRSK.US,D,20100527,000000,28.6856,29.1531,28.5592,28.987,755812.86043123,0
+VRSK.US,D,20100528,000000,28.811,29.6106,28.811,29.4635,529624.11727456,0
+VRSK.US,D,20100601,000000,29.5411,29.6883,28.8407,28.9283,690905.02189097,0
+VRSK.US,D,20100602,000000,28.803,29.4725,28.4896,29.4725,777630.42698751,0
+VRSK.US,D,20100603,000000,29.3202,30.0017,29.2715,29.913,684992.97706226,0
+VRSK.US,D,20100604,000000,29.4913,29.7082,29.1331,29.2416,919962.83084277,0
+VRSK.US,D,20100607,000000,29.2914,29.7858,28.793,28.811,710486.84831819,0
+VRSK.US,D,20100608,000000,28.7243,28.9571,28.5592,28.811,960549.95852758,0
+VRSK.US,D,20100609,000000,29.0367,29.2118,28.1017,28.1991,812198.95028709,0
+VRSK.US,D,20100610,000000,28.4519,28.774,28.0718,28.7055,657918.80747771,0
+VRSK.US,D,20100611,000000,28.4419,28.8407,28.4419,28.783,240979.41065621,0
+VRSK.US,D,20100614,000000,28.8785,29.7281,28.793,29.6106,435950.22487041,0
+VRSK.US,D,20100615,000000,29.7082,29.8643,28.8885,29.738,706680.86264883,0
+VRSK.US,D,20100616,000000,29.5509,29.6783,29.3401,29.4346,401283.184245,0
+VRSK.US,D,20100617,000000,29.6196,29.8056,29.4058,29.5609,287348.90220001,0
+VRSK.US,D,20100618,000000,29.6106,29.7082,29.4157,29.6106,341650.04375206,0
+VRSK.US,D,20100621,000000,29.7082,29.8056,29.1134,29.1918,229612.72286873,0
+VRSK.US,D,20100622,000000,29.358,29.9817,29.358,29.8643,818849.87505953,0
+VRSK.US,D,20100623,000000,29.7082,29.7758,29.2318,29.5809,481365.70679977,0
+VRSK.US,D,20100624,000000,29.5312,29.6883,29.3202,29.3401,217137.21252622,0
+VRSK.US,D,20100625,000000,29.3302,30.1269,29.3302,30.1269,1536210.8200516,0
+VRSK.US,D,20100628,000000,30.0115,30.3021,29.7669,30.0215,651295.02523381,0
+VRSK.US,D,20100629,000000,29.6106,29.9618,28.8687,28.9283,303248.39225457,0
+VRSK.US,D,20100630,000000,28.8208,29.7281,28.7343,29.1233,516762.5798594,0
+VRSK.US,D,20100701,000000,29.1731,29.5509,28.8308,29.4157,681630.31935915,0
+VRSK.US,D,20100702,000000,29.6684,29.922,29.1531,29.3481,396362.34434762,0
+VRSK.US,D,20100706,000000,29.5609,29.5609,28.987,29.2715,484455.93393861,0
+VRSK.US,D,20100707,000000,29.2715,29.2715,28.5881,28.811,353492.2284285,0
+VRSK.US,D,20100708,000000,28.811,28.9283,28.6369,28.6468,404357.32692246,0
+VRSK.US,D,20100709,000000,28.597,29.0069,28.3542,28.607,344086.83964812,0
+VRSK.US,D,20100712,000000,28.4617,29.0267,28.3922,28.4319,368378.39741736,0
+VRSK.US,D,20100713,000000,28.6468,29.1731,28.0618,28.4519,883757.7135998,0
+VRSK.US,D,20100714,000000,28.4896,28.6169,28.2171,28.5493,514182.02908993,0
+VRSK.US,D,20100715,000000,28.4707,28.6956,28.1892,28.2469,439040.45200924,0
+VRSK.US,D,20100716,000000,28.1494,28.4896,28.0031,28.1017,496423.77846943,0
+VRSK.US,D,20100719,000000,28.0519,28.2956,27.8947,28.0031,413085.15776804,0
+VRSK.US,D,20100720,000000,27.7804,28.1116,27.6819,28.0519,406846.39731796,0
+VRSK.US,D,20100721,000000,28.1017,28.5095,27.672,27.7903,769342.90827167,0
+VRSK.US,D,20100722,000000,27.9247,28.1305,27.8867,28.042,175453.32563242,0
+VRSK.US,D,20100723,000000,28.1305,28.8308,28.1116,28.6856,368906.16880575,0
+VRSK.US,D,20100726,000000,28.7343,29.367,28.3732,29.2018,342691.51262512,0
+VRSK.US,D,20100727,000000,29.2218,29.3103,28.7343,28.8308,192815.49639193,0
+VRSK.US,D,20100728,000000,28.6567,28.9084,28.227,28.3632,277409.71035825,0
+VRSK.US,D,20100729,000000,28.4419,28.8308,28.1892,28.3822,154027.81782179,0
+VRSK.US,D,20100730,000000,28.1792,29.0557,28.0031,28.9184,285142.31515715,0
+VRSK.US,D,20100802,000000,29.2318,29.2914,28.5095,28.6269,383949.16129287,0
+VRSK.US,D,20100803,000000,28.6468,28.803,28.0121,28.0718,298913.62991799,0
+VRSK.US,D,20100804,000000,28.1017,28.7642,28.1017,28.6666,129637.74272673,0
+VRSK.US,D,20100805,000000,28.0031,28.2071,27.0771,27.857,860558.89392421,0
+VRSK.US,D,20100806,000000,27.653,28.2469,27.0771,27.7604,1491014.4889082,0
+VRSK.US,D,20100809,000000,27.7604,27.9345,27.6819,27.7306,340277.83814226,0
+VRSK.US,D,20100810,000000,27.4869,27.7993,27.3019,27.6819,329238.87125498,0
+VRSK.US,D,20100811,000000,27.3695,29.5112,27.2929,27.6341,693176.9520581,0
+VRSK.US,D,20100812,000000,27.2929,28.2369,27.274,27.6043,385006.71462731,0
+VRSK.US,D,20100813,000000,27.4382,27.6341,27.4282,27.5753,272625.58838241,0
+VRSK.US,D,20100816,000000,27.4093,27.9147,27.274,27.468,531542.18929176,0
+VRSK.US,D,20100817,000000,27.5167,27.7604,27.274,27.662,320439.66561213,0
+VRSK.US,D,20100818,000000,27.5356,27.7406,27.274,27.458,283819.36821028,0
+VRSK.US,D,20100819,000000,27.4482,27.662,27.2452,27.5853,298166.70774358,0
+VRSK.US,D,20100820,000000,27.4482,27.7604,27.3396,27.7306,304467.79548144,0
+VRSK.US,D,20100823,000000,27.7207,27.7604,27.0871,27.2352,204967.30694957,0
+VRSK.US,D,20100824,000000,27.274,27.5953,27.274,27.274,236004.28570174,0
+VRSK.US,D,20100825,000000,27.1458,27.4869,26.9805,27.0482,374684.5115494,0
+VRSK.US,D,20100826,000000,26.9805,27.1955,26.6901,26.8831,258329.5180697,0
+VRSK.US,D,20100827,000000,26.8831,27.5556,26.71,27.1955,333882.25419391,0
+VRSK.US,D,20100830,000000,26.9517,27.4869,26.9517,27.0284,233758.49278432,0
+VRSK.US,D,20100831,000000,26.9805,27.3396,26.71,27.0969,594602.32533327,0
+VRSK.US,D,20100901,000000,27.1068,27.5167,27.0969,27.4093,757437.39102862,0
+VRSK.US,D,20100902,000000,27.3119,27.7505,27.274,27.6341,410749.89503432,0
+VRSK.US,D,20100903,000000,27.6918,27.6918,27.3993,27.4182,325680.18417905,0
+VRSK.US,D,20100907,000000,27.3208,27.643,27.0871,27.1358,329291.14575441,0
+VRSK.US,D,20100908,000000,27.1168,27.2929,26.8164,26.8434,255868.59548158,0
+VRSK.US,D,20100909,000000,26.9607,27.2651,26.9607,27.0771,315027.24436442,0
+VRSK.US,D,20100910,000000,26.9805,27.6918,26.9418,27.1258,307346.91406491,0
+VRSK.US,D,20100913,000000,27.0771,27.458,27.0094,27.274,334923.72306699,0
+VRSK.US,D,20100914,000000,27.1358,27.3795,27.0382,27.1068,235430.27148695,0
+VRSK.US,D,20100915,000000,26.9707,28.0031,26.6901,27.6819,727460.98144737,0
+VRSK.US,D,20100916,000000,27.5656,27.5753,27.0771,27.1168,532472.07221415,0
+VRSK.US,D,20100917,000000,27.6918,27.6918,27.1458,27.274,753163.95070098,0
+VRSK.US,D,20100920,000000,27.274,27.5167,27.2552,27.458,261544.39978407,0
+VRSK.US,D,20100921,000000,27.3695,27.3795,27.2252,27.2829,195512.65950626,0
+VRSK.US,D,20100922,000000,27.3208,27.857,27.274,27.7306,250419.98419582,0
+VRSK.US,D,20100923,000000,27.2153,27.7107,26.7964,27.5753,505675.35958805,0
+VRSK.US,D,20100924,000000,27.6918,28.0031,27.2552,27.653,786564.33999426,0
+VRSK.US,D,20100927,000000,27.274,27.7107,26.7378,26.8254,838920.26700056,0
+VRSK.US,D,20100928,000000,26.8434,26.9707,26.3369,26.5419,9427648.6696218,0
+VRSK.US,D,20100929,000000,26.5419,27.2055,26.523,27.1458,1592308.3948818,0
+VRSK.US,D,20100930,000000,27.1168,27.4482,26.913,27.2829,1289959.7271844,0
+VRSK.US,D,20101001,000000,27.0184,27.9932,26.4246,27.5853,1239871.70923,0
+VRSK.US,D,20101004,000000,27.5656,27.6819,27.2651,27.3496,972169.97658149,0
+VRSK.US,D,20101005,000000,27.3119,27.5167,26.8831,26.9805,2013619.7493567,0
+VRSK.US,D,20101006,000000,26.9517,27.2829,26.8254,27.1955,368883.04739254,0
+VRSK.US,D,20101007,000000,27.2651,27.2651,26.8631,26.9228,433885.38214329,0
+VRSK.US,D,20101008,000000,27.0094,27.3208,26.7964,27.274,505138.54069015,0
+VRSK.US,D,20101011,000000,27.1955,27.5167,27.0482,27.468,450631.31697694,0
+VRSK.US,D,20101012,000000,27.8191,27.9444,27.3795,27.8867,806359.2855345,0
+VRSK.US,D,20101013,000000,27.9932,28.0031,27.5266,27.662,846525.20138743,0
+VRSK.US,D,20101014,000000,27.5266,27.9247,27.3795,27.8768,1303658.6618692,0
+VRSK.US,D,20101015,000000,27.9247,28.227,27.6819,28.1305,519888.9970363,0
+VRSK.US,D,20101018,000000,28.2469,28.811,28.1991,28.7642,694102.81386515,0
+VRSK.US,D,20101019,000000,28.5393,28.9671,27.9544,28.7243,1139643.3988216,0
+VRSK.US,D,20101020,000000,28.7343,28.9571,28.7343,28.8984,582615.38050458,0
+VRSK.US,D,20101021,000000,28.9084,29.0069,28.2171,28.5592,1064601.3443455,0
+VRSK.US,D,20101022,000000,28.4796,29.1034,28.227,29.0367,444091.97815518,0
+VRSK.US,D,20101025,000000,29.1531,29.1918,28.8785,28.9969,369820.97254561,0
+VRSK.US,D,20101026,000000,29.1829,29.2218,29.0367,29.2218,545637.20383748,0
+VRSK.US,D,20101027,000000,29.0934,29.2218,28.9084,29.1134,690589.36433678,0
+VRSK.US,D,20101028,000000,29.1233,29.1431,28.6666,28.8208,469731.61484218,0
+VRSK.US,D,20101029,000000,28.6956,29.1134,28.0718,29.0367,576485.19016868,0
+VRSK.US,D,20101101,000000,29.0267,29.0267,28.5493,28.9283,624052.9740838,0
+VRSK.US,D,20101102,000000,28.8984,28.8984,28.5095,28.5782,620342.48990377,0
+VRSK.US,D,20101103,000000,28.4519,28.7543,28.3822,28.6269,477400.88707449,0
+VRSK.US,D,20101104,000000,29.0934,29.8843,28.9969,29.7181,2879256.3066766,0
+VRSK.US,D,20101105,000000,29.8355,30.0017,29.4157,29.4535,858788.59789575,0
+VRSK.US,D,20101108,000000,29.3769,29.6883,29.2914,29.3202,1445615.0914403,0
+VRSK.US,D,20101109,000000,29.4247,29.5709,29.1631,29.2118,807274.08927436,0
+VRSK.US,D,20101110,000000,29.1431,29.738,29.1431,29.738,753773.14967499,0
+VRSK.US,D,20101111,000000,29.5012,29.6106,29.2018,29.3103,330800.06928576,0
+VRSK.US,D,20101112,000000,29.3481,29.5509,29.1918,29.2018,247992.23580927,0
+VRSK.US,D,20101115,000000,29.1631,29.7579,29.0735,29.3302,248422.49515065,0
+VRSK.US,D,20101116,000000,29.367,29.6196,29.2318,29.6106,598037.3631125,0
+VRSK.US,D,20101117,000000,29.5709,29.8056,29.5012,29.7579,450314.65414391,0
+VRSK.US,D,20101118,000000,29.8843,30.2334,29.8544,30.1936,542123.7543091,0
+VRSK.US,D,20101119,000000,30.1936,30.2921,29.7758,29.932,1935056.2031216,0
+VRSK.US,D,20101122,000000,29.8455,30.1449,29.6296,30.0882,1047213.0363364,0
+VRSK.US,D,20101123,000000,29.9032,30.0017,29.6584,29.6584,328618.61421378,0
+VRSK.US,D,20101124,000000,29.8056,29.942,29.6883,29.7957,427956.24757439,0
+VRSK.US,D,20101126,000000,29.6106,29.7669,29.1233,29.6684,157665.92192571,0
+VRSK.US,D,20101129,000000,29.5112,29.5112,29.1918,29.3013,1147978.1656427,0
+VRSK.US,D,20101130,000000,29.0267,29.5909,29.0267,29.4814,1056012.2419792,0
+VRSK.US,D,20101201,000000,29.6584,30.2334,29.5212,30.0882,612448.03521241,0
+VRSK.US,D,20101202,000000,30.0304,30.2921,30.0304,30.1648,435463.66991426,0
+VRSK.US,D,20101203,000000,30.2334,31.1307,30.1449,30.7516,1030399.7478207,0
+VRSK.US,D,20101206,000000,30.6919,31.1884,30.2721,31.0909,665259.35353097,0
+VRSK.US,D,20101207,000000,31.3634,32.0458,30.3995,31.6669,707714.28929122,0
+VRSK.US,D,20101208,000000,31.8419,32.6894,31.637,32.4358,967707.54383286,0
+VRSK.US,D,20101209,000000,32.6297,32.6297,32.4546,32.5423,890554.40380332,0
+VRSK.US,D,20101210,000000,32.5522,32.5522,31.4321,32.1433,765444.43694949,0
+VRSK.US,D,20101213,000000,32.3283,32.3861,32.006,32.1145,316956.3744488,0
+VRSK.US,D,20101214,000000,32.016,32.4159,31.9871,32.3283,726333.05859448,0
+VRSK.US,D,20101215,000000,32.3761,32.4646,32.2686,32.3283,778689.99087962,0
+VRSK.US,D,20101216,000000,31.3157,32.6596,31.3157,32.6397,894364.41058801,0
+VRSK.US,D,20101217,000000,32.4935,33.3222,32.4546,33.0495,785047.37423223,0
+VRSK.US,D,20101220,000000,33.0098,33.6813,32.8546,33.5161,476489.09917113,0
+VRSK.US,D,20101221,000000,33.5061,33.7597,33.3986,33.5449,766950.34464434,0
+VRSK.US,D,20101222,000000,33.4086,33.6046,33.3887,33.5549,312185.32109783,0
+VRSK.US,D,20101223,000000,33.4474,33.6046,33.1669,33.3122,512555.48793488,0
+VRSK.US,D,20101227,000000,33.0495,33.741,33.0495,33.701,230753.71434646,0
+VRSK.US,D,20101228,000000,33.5946,33.6813,33.332,33.4186,210305.33756347,0
+VRSK.US,D,20101229,000000,33.3399,33.5648,33.2555,33.4663,260245.57952923,0
+VRSK.US,D,20101230,000000,33.4863,33.9547,33.3499,33.4962,342078.29253577,0
+VRSK.US,D,20101231,000000,33.3499,33.4286,33.1172,33.1958,389993.90292781,0
+VRSK.US,D,20110103,000000,33.2455,34.4412,33.2455,33.5748,950623.83531066,0
+VRSK.US,D,20110104,000000,33.5449,33.8494,33.1669,33.3789,522592.19182364,0
+VRSK.US,D,20110105,000000,33.1371,33.526,33.1172,33.4286,481676.33795979,0
+VRSK.US,D,20110106,000000,33.6046,33.6046,33.3499,33.4474,447528.02121325,0
+VRSK.US,D,20110107,000000,33.526,33.5847,33.3122,33.3499,267292.58416267,0
+VRSK.US,D,20110110,000000,33.4962,33.4962,33.157,33.3986,353135.35444207,0
+VRSK.US,D,20110111,000000,33.4286,33.4763,32.9321,33.0585,491886.95508702,0
+VRSK.US,D,20110112,000000,33.1172,33.3122,32.9321,33.2157,838599.58305219,0
+VRSK.US,D,20110113,000000,33.157,33.157,32.9222,33.1172,335081.55184407,0
+VRSK.US,D,20110114,000000,33.0296,33.2644,32.8048,32.8546,829114.77724386,0
+VRSK.US,D,20110118,000000,32.7581,33.0585,32.6098,32.7193,525730.67234655,0
+VRSK.US,D,20110119,000000,32.7949,32.9222,32.5024,32.7093,779202.68308547,0
+VRSK.US,D,20110120,000000,32.5423,32.6695,32.3661,32.5423,496056.85169466,0
+VRSK.US,D,20110121,000000,32.6297,32.776,32.2497,32.4935,405950.69387596,0
+VRSK.US,D,20110124,000000,32.4458,33.0973,32.4458,32.9601,462085.46402307,0
+VRSK.US,D,20110125,000000,32.8247,33.2744,32.776,33.2455,759501.22847689,0
+VRSK.US,D,20110126,000000,33.3399,33.4186,33.1072,33.1758,585963.96430401,0
+VRSK.US,D,20110127,000000,33.1072,33.4086,33.0098,33.332,602178.10663392,0
+VRSK.US,D,20110128,000000,33.2932,33.3499,32.767,32.8724,480900.26269917,0
+VRSK.US,D,20110131,000000,32.8247,33.1858,32.6497,32.9501,337988.81823494,0
+VRSK.US,D,20110201,000000,33.2832,33.526,33.0198,33.2932,922991.73597267,0
+VRSK.US,D,20110202,000000,33.1858,33.3887,32.9699,32.9998,286394.89258558,0
+VRSK.US,D,20110203,000000,32.9998,33.1271,32.9222,32.9699,422120.60393714,0
+VRSK.US,D,20110204,000000,33.0296,33.1271,32.8626,32.8824,243366.94788938,0
+VRSK.US,D,20110207,000000,33.0098,33.1669,32.8147,33.0198,674484.79739987,0
+VRSK.US,D,20110208,000000,32.9699,33.1172,32.8626,32.8924,307012.15621286,0
+VRSK.US,D,20110209,000000,32.9123,33.1072,32.8147,33.0198,302978.97752679,0
+VRSK.US,D,20110210,000000,32.9898,33.0585,32.8247,32.8824,652223.90287736,0
+VRSK.US,D,20110211,000000,33.0296,33.157,32.6894,32.9799,715900.27484472,0
+VRSK.US,D,20110214,000000,32.9222,33.0198,32.7093,32.9699,370825.24610179,0
+VRSK.US,D,20110215,000000,32.8724,33.0675,32.8446,32.8546,305946.56064774,0
+VRSK.US,D,20110216,000000,32.9699,33.0198,32.7949,32.8724,482692.674862,0
+VRSK.US,D,20110218,000000,32.4258,32.9699,32.4258,32.9024,382888.59212195,0
+VRSK.US,D,20110222,000000,32.571,32.8626,32.3084,32.3283,697774.09217062,0
+VRSK.US,D,20110223,000000,32.202,32.3582,31.6082,31.7235,487127.96508207,0
+VRSK.US,D,20110224,000000,31.637,31.7922,31.461,31.5982,730008.35801529,0
+VRSK.US,D,20110225,000000,31.7136,31.8986,31.5196,31.6469,1227676.6716825,0
+VRSK.US,D,20110228,000000,31.7534,31.8121,31.3734,31.5107,2291782.4135623,0
+VRSK.US,D,20110301,000000,31.2759,31.8319,30.0882,30.2135,6961311.6497056,0
+VRSK.US,D,20110302,000000,30.0882,30.6144,29.9618,30.496,2434171.1130324,0
+VRSK.US,D,20110303,000000,30.8183,30.9635,30.3021,30.487,1286702.6237591,0
+VRSK.US,D,20110304,000000,30.2334,30.7806,30.2334,30.3608,979634.17193145,0
+VRSK.US,D,20110307,000000,30.3796,31.1684,30.3021,31.1207,1756372.9165923,0
+VRSK.US,D,20110308,000000,31.1008,31.5683,30.8959,31.461,852368.88725536,0
+VRSK.US,D,20110309,000000,31.4321,31.8419,31.2659,31.5683,738857.82759991,0
+VRSK.US,D,20110310,000000,31.3356,31.5584,31.1107,31.1784,902175.42713606,0
+VRSK.US,D,20110311,000000,31.0909,31.442,30.8373,31.3634,503522.05232346,0
+VRSK.US,D,20110314,000000,31.1107,31.1784,30.6821,30.9347,409598.85076822,0
+VRSK.US,D,20110315,000000,30.6144,30.9635,30.312,30.9058,781255.46246657,0
+VRSK.US,D,20110316,000000,30.7904,31.0232,30.3895,30.4195,733530.85505319,0
+VRSK.US,D,20110317,000000,30.8661,30.9347,30.1548,30.1648,884436.27681343,0
+VRSK.US,D,20110318,000000,30.5845,30.9158,30.3697,30.7994,816262.28733822,0
+VRSK.US,D,20110321,000000,30.7806,31.3157,30.7806,31.0819,443182.2008095,0
+VRSK.US,D,20110322,000000,30.876,31.0432,30.7706,30.886,648848.17654938,0
+VRSK.US,D,20110323,000000,30.7904,31.1307,30.5845,31.1207,723575.57875005,0
+VRSK.US,D,20110324,000000,31.1207,32.006,31.0819,31.6469,1055030.0845574,0
+VRSK.US,D,20110325,000000,31.627,31.8588,31.442,31.5584,636707.42405894,0
+VRSK.US,D,20110328,000000,31.5584,31.5783,31.3356,31.3833,356710.12597937,0
+VRSK.US,D,20110329,000000,31.3634,31.8588,31.1983,31.8588,557455.26182187,0
+VRSK.US,D,20110330,000000,31.8986,32.006,31.7634,31.9175,440311.1244567,0
+VRSK.US,D,20110331,000000,31.8021,31.9175,31.627,31.9086,666624.52218892,0
+VRSK.US,D,20110401,000000,31.7136,32.4358,31.7136,32.4358,900745.92063267,0
+VRSK.US,D,20110404,000000,32.3582,32.4846,32.1433,32.2686,432095.98581697,0
+VRSK.US,D,20110405,000000,32.2886,32.6397,32.2399,32.59,354359.78406311,0
+VRSK.US,D,20110406,000000,32.7382,32.8247,32.5611,32.581,462438.31689416,0
+VRSK.US,D,20110407,000000,32.4846,32.571,32.026,32.1433,432347.30552572,0
+VRSK.US,D,20110408,000000,32.1632,32.2497,31.5783,31.7634,315832.47271126,0
+VRSK.US,D,20110411,000000,31.6947,31.7534,31.4033,31.6947,690934.17497719,0
+VRSK.US,D,20110412,000000,31.627,31.7733,31.5196,31.7733,446534.80572426,0
+VRSK.US,D,20110413,000000,32.0458,32.5223,31.8021,32.2786,984369.03524436,0
+VRSK.US,D,20110414,000000,32.1632,32.5522,31.7733,32.4746,448632.82265294,0
+VRSK.US,D,20110415,000000,32.6297,32.6695,32.1145,32.2219,370656.35925751,0
+VRSK.US,D,20110418,000000,32.0458,32.2597,31.6847,32.1433,464868.07583838,0
+VRSK.US,D,20110419,000000,32.3582,32.6397,31.9961,32.1245,865183.17656526,0
+VRSK.US,D,20110420,000000,32.2786,32.3283,32.0358,32.1145,540833.98156378,0
+VRSK.US,D,20110421,000000,32.1632,32.2309,31.9473,32.1632,738724.12551485,0
+VRSK.US,D,20110425,000000,32.3482,32.3582,32.1245,32.2985,510034.24861667,0
+VRSK.US,D,20110426,000000,32.5423,32.6397,32.3661,32.581,959275.26496478,0
+VRSK.US,D,20110427,000000,32.767,32.767,32.1433,32.2309,1071355.812838,0
+VRSK.US,D,20110428,000000,32.0757,32.2985,32.006,32.1433,1045535.2259607,0
+VRSK.US,D,20110429,000000,32.1145,32.3184,31.9573,32.0458,872846.41712457,0
+VRSK.US,D,20110502,000000,32.026,32.2597,31.8121,31.9961,1245761.6379243,0
+VRSK.US,D,20110503,000000,32.006,32.6795,32.006,32.5223,1472625.9284581,0
+VRSK.US,D,20110504,000000,32.3383,32.8626,32.016,32.7282,1430915.9043146,0
+VRSK.US,D,20110505,000000,32.8724,33.2832,32.3861,33.2744,1278478.4376098,0
+VRSK.US,D,20110506,000000,33.4863,33.5946,32.9799,33.0873,632732.5515453,0
+VRSK.US,D,20110509,000000,33.1172,33.2555,32.9799,33.1271,428403.59665598,0
+VRSK.US,D,20110510,000000,33.0495,33.526,33.0495,33.5161,493504.44873256,0
+VRSK.US,D,20110511,000000,33.3499,33.5946,33.2256,33.4763,565135.59212138,0
+VRSK.US,D,20110512,000000,33.4962,33.8971,33.4763,33.7996,759117.21196191,0
+VRSK.US,D,20110513,000000,33.6245,33.8194,33.4186,33.6046,422039.17635151,0
+VRSK.US,D,20110516,000000,33.4763,33.6713,33.1172,33.2744,467547.1439337,0
+VRSK.US,D,20110517,000000,33.147,33.2555,33.0973,33.1858,441922.58642922,0
+VRSK.US,D,20110518,000000,33.332,33.741,33.0675,33.721,608182.63711546,0
+VRSK.US,D,20110519,000000,33.6713,34.0911,33.6245,33.8194,749898.80504486,0
+VRSK.US,D,20110520,000000,33.4375,33.6345,33.0973,33.1371,1101388.518034,0
+VRSK.US,D,20110523,000000,32.8147,33.0973,32.6098,33.0675,601436.21085368,0
+VRSK.US,D,20110524,000000,33.0873,33.0873,32.7282,32.8546,431997.46849114,0
+VRSK.US,D,20110525,000000,32.7093,33.1371,32.7093,32.9601,526650.50248059,0
+VRSK.US,D,20110526,000000,32.9123,33.0198,32.7481,32.9123,1058786.8115639,0
+VRSK.US,D,20110527,000000,33.1072,33.1271,32.8546,33.0396,894760.49044901,0
+VRSK.US,D,20110531,000000,33.0585,33.2455,32.6297,33.1669,1386714.799218,0
+VRSK.US,D,20110601,000000,33.1858,33.2256,32.9123,33.0495,3026496.4818044,0
+VRSK.US,D,20110602,000000,32.9799,33.5061,32.8347,33.2157,774055.65545021,0
+VRSK.US,D,20110603,000000,33.0098,33.3032,32.8247,33.2355,909771.31401341,0
+VRSK.US,D,20110606,000000,33.0873,33.2057,32.9024,33.1758,954462.99518158,0
+VRSK.US,D,20110607,000000,33.147,33.147,32.6297,32.7193,784634.20463105,0
+VRSK.US,D,20110608,000000,32.6894,32.8048,32.59,32.6994,815785.78517041,0
+VRSK.US,D,20110609,000000,32.7949,33.0198,32.4846,33.0098,972019.18475624,0
+VRSK.US,D,20110610,000000,32.8626,33.0198,32.6596,32.8247,844351.78854613,0
+VRSK.US,D,20110613,000000,32.8147,32.9222,32.6497,32.6894,701197.06660383,0
+VRSK.US,D,20110614,000000,32.9123,32.9998,32.6198,32.9501,1308454.847191,0
+VRSK.US,D,20110615,000000,32.59,32.9699,32.5323,32.9411,1261223.8316856,0
+VRSK.US,D,20110616,000000,32.9998,33.1858,32.8247,33.1669,1077505.1034718,0
+VRSK.US,D,20110617,000000,33.2157,33.3032,32.8924,32.9898,840250.25089928,0
+VRSK.US,D,20110620,000000,32.8446,33.1669,32.767,33.0585,623544.30299328,0
+VRSK.US,D,20110621,000000,33.1172,33.3599,32.8147,33.1172,779822.94012667,0
+VRSK.US,D,20110622,000000,32.8924,33.4663,32.8924,33.3122,816686.51500659,0
+VRSK.US,D,20110623,000000,33.0198,33.4564,32.8924,33.4375,1146179.7218068,0
+VRSK.US,D,20110624,000000,33.4375,33.4962,33.0296,33.1072,2181345.4965844,0
+VRSK.US,D,20110627,000000,33.1072,33.2057,32.9799,33.0873,497664.29255184,0
+VRSK.US,D,20110628,000000,33.0873,34.0234,33.0198,33.3789,453294.30061089,0
+VRSK.US,D,20110629,000000,33.4564,33.535,33.3399,33.4763,427177.15647726,0
+VRSK.US,D,20110630,000000,33.6046,33.9547,33.4663,33.721,702865.82946996,0
+VRSK.US,D,20110701,000000,33.8971,34.0811,33.6713,34.0035,789552.02869193,0
+VRSK.US,D,20110705,000000,34.0611,34.0611,33.6623,33.8494,639279.93259773,0
+VRSK.US,D,20110706,000000,33.7597,34.1588,33.6523,34.0711,569721.67416671,0
+VRSK.US,D,20110707,000000,34.1785,34.4989,34.0811,34.2372,474892.71638113,0
+VRSK.US,D,20110708,000000,34.0611,34.1885,33.6813,34.0433,292865.87244655,0
+VRSK.US,D,20110711,000000,33.7797,34.0134,33.4863,33.5549,323596.24115406,0
+VRSK.US,D,20110712,000000,33.4474,33.6345,33.1371,33.1669,616797.87673152,0
+VRSK.US,D,20110713,000000,33.3122,33.5946,33.147,33.2555,345983.80080979,0
+VRSK.US,D,20110714,000000,33.3032,33.4286,32.6695,32.6695,320677.91669602,0
+VRSK.US,D,20110715,000000,32.7581,32.7849,32.2399,32.4458,1061935.3448751,0
+VRSK.US,D,20110718,000000,32.5522,32.9321,32.1632,32.8247,762801.55889224,0
+VRSK.US,D,20110719,000000,32.9601,33.1371,32.4258,32.5123,1143911.812755,0
+VRSK.US,D,20110720,000000,32.6795,32.6795,32.193,32.5323,785564.08755343,0
+VRSK.US,D,20110721,000000,32.6397,32.8546,32.5323,32.6795,304109.91621618,0
+VRSK.US,D,20110722,000000,32.7093,32.8724,32.5223,32.6397,253618.78144883,0
+VRSK.US,D,20110725,000000,32.59,32.8347,32.3482,32.7949,661557.91686045,0
+VRSK.US,D,20110726,000000,32.6297,32.7382,32.4746,32.6297,481944.74740874,0
+VRSK.US,D,20110727,000000,32.4358,32.8247,32.2399,32.2985,1044700.8445277,0
+VRSK.US,D,20110728,000000,32.4358,32.4846,32.1433,32.3661,461550.65568284,0
+VRSK.US,D,20110729,000000,32.1433,32.5123,31.9473,32.4358,745896.79000267,0
+VRSK.US,D,20110801,000000,32.6795,32.6795,31.7434,31.9473,910740.40281038,0
+VRSK.US,D,20110802,000000,31.7047,31.7733,30.5259,30.6323,998772.67039242,0
+VRSK.US,D,20110803,000000,30.9058,32.6596,30.5845,32.5611,2231919.0642161,0
+VRSK.US,D,20110804,000000,32.3383,32.3482,31.7534,32.1334,1857790.4718627,0
+VRSK.US,D,20110805,000000,32.1732,32.5123,31.2659,32.3184,1924468.6064312,0
+VRSK.US,D,20110808,000000,31.4033,32.0358,30.2721,30.6821,2586598.5269488,0
+VRSK.US,D,20110809,000000,30.6919,31.2659,30.0782,31.1008,2868356.0682685,0
+VRSK.US,D,20110810,000000,30.1648,30.7516,30.1449,30.1747,1524392.7620671,0
+VRSK.US,D,20110811,000000,30.4782,31.3833,30.1648,31.0909,836179.87689632,0
+VRSK.US,D,20110812,000000,30.9058,31.5683,30.886,31.3833,415886.86988123,0
+VRSK.US,D,20110815,000000,31.452,31.627,31.1585,31.3734,415259.57588818,0
+VRSK.US,D,20110816,000000,31.5882,31.9473,31.3545,31.6569,1169849.0119772,0
+VRSK.US,D,20110817,000000,31.7136,32.1245,31.2461,31.5485,596323.36269881,0
+VRSK.US,D,20110818,000000,30.8959,31.0232,30.3796,30.8561,1247384.1579641,0
+VRSK.US,D,20110819,000000,30.8373,31.2659,30.5657,30.8183,1386971.1453209,0
+VRSK.US,D,20110822,000000,31.2759,32.1145,31.0332,31.9772,1838031.7163604,0
+VRSK.US,D,20110823,000000,32.0458,33.1172,31.5295,33.0873,1418871.6585924,0
+VRSK.US,D,20110824,000000,32.5123,33.2555,32.5123,33.0873,972814.36031473,0
+VRSK.US,D,20110825,000000,33.1669,33.1669,32.3482,32.4546,657165.85363027,0
+VRSK.US,D,20110826,000000,32.1145,32.8546,31.9473,32.7949,635433.73577498,0
+VRSK.US,D,20110829,000000,32.9123,33.5648,32.9123,33.526,651277.93549361,0
+VRSK.US,D,20110830,000000,33.4763,33.8971,33.2832,33.6245,673389.04346972,0
+VRSK.US,D,20110831,000000,33.8971,34.1885,33.741,33.9348,1410970.1669492,0
+VRSK.US,D,20110901,000000,34.0523,34.1288,33.4663,33.6424,570407.27433218,0
+VRSK.US,D,20110902,000000,33.3689,33.3986,32.9123,33.0396,390096.44136897,0
+VRSK.US,D,20110906,000000,32.5123,32.6994,32.0358,32.59,545250.171486,0
+VRSK.US,D,20110907,000000,32.8724,33.4474,32.6695,33.4375,504398.65546758,0
+VRSK.US,D,20110908,000000,33.0198,33.701,33.0198,33.3122,391779.27813879,0
+VRSK.US,D,20110909,000000,33.157,33.2057,32.3582,32.571,605323.62410867,0
+VRSK.US,D,20110912,000000,31.7822,32.396,31.6947,32.396,490464.48553548,0
+VRSK.US,D,20110913,000000,32.4746,32.8347,32.2886,32.7849,379930.05651049,0
+VRSK.US,D,20110914,000000,32.9699,34.1099,32.8247,33.8394,868040.17901437,0
+VRSK.US,D,20110915,000000,34.1686,34.1686,33.721,33.8881,791753.5893406,0
+VRSK.US,D,20110916,000000,33.905,34.3536,33.7996,33.8781,665908.76365839,0
+VRSK.US,D,20110919,000000,33.3499,33.6813,33.1758,33.4663,406726.76913659,0
+VRSK.US,D,20110920,000000,33.5946,34.3536,33.3789,33.9637,791506.29074718,0
+VRSK.US,D,20110921,000000,33.9836,34.2472,33.7996,34.0911,731048.82160953,0
+VRSK.US,D,20110922,000000,33.2555,33.4474,32.6497,33.0495,672957.77884949,0
+VRSK.US,D,20110923,000000,32.7849,33.0675,32.016,32.2686,699841.95073424,0
+VRSK.US,D,20110926,000000,32.4159,32.7481,31.6947,32.7481,776950.85849505,0
+VRSK.US,D,20110927,000000,33.3399,33.9547,33.0396,33.5946,533678.40681617,0
+VRSK.US,D,20110928,000000,33.721,34.0334,33.2355,33.2832,710721.07828675,0
+VRSK.US,D,20110929,000000,33.6345,33.6912,32.7282,33.5946,818926.27625099,0
+VRSK.US,D,20110930,000000,33.1669,33.9737,32.9411,33.8682,986336.36592449,0
+VRSK.US,D,20111003,000000,33.6813,34.2273,31.9374,32.202,1183697.7332083,0
+VRSK.US,D,20111004,000000,32.0558,33.7897,31.8121,33.741,1208483.8881644,0
+VRSK.US,D,20111005,000000,33.7597,34.0134,33.147,33.3599,827615.90650085,0
+VRSK.US,D,20111006,000000,33.2932,33.6146,33.0396,33.4186,491575.31864817,0
+VRSK.US,D,20111007,000000,33.4286,34.0911,33.1669,33.721,696291.30588897,0
+VRSK.US,D,20111010,000000,33.9448,34.0711,33.4564,34.0433,389406.82008817,0
+VRSK.US,D,20111011,000000,34.0035,34.2085,33.6424,34.0911,683724.31517248,0
+VRSK.US,D,20111012,000000,34.2472,34.2959,33.8971,34.1686,625976.07249518,0
+VRSK.US,D,20111013,000000,34.1388,34.2174,33.711,33.8294,619456.83925012,0
+VRSK.US,D,20111014,000000,34.0811,34.1686,33.7508,33.9935,462798.20671709,0
+VRSK.US,D,20111017,000000,33.7697,34.0711,33.0198,33.0198,545496.46480057,0
+VRSK.US,D,20111018,000000,33.0873,33.2057,32.767,33.0198,876333.72940322,0
+VRSK.US,D,20111019,000000,32.8446,33.5161,32.7949,33.147,773678.67588707,0
+VRSK.US,D,20111020,000000,33.0873,33.5847,32.8048,33.535,722027.44934412,0
+VRSK.US,D,20111021,000000,33.5648,33.8593,33.4474,33.6813,483469.75540146,0
+VRSK.US,D,20111024,000000,33.6813,33.9935,33.5847,33.8682,510569.0569569,0
+VRSK.US,D,20111025,000000,33.6345,33.8593,33.0495,33.0873,468939.45512019,0
+VRSK.US,D,20111026,000000,33.3986,33.6146,32.8446,33.2555,592190.66140808,0
+VRSK.US,D,20111027,000000,33.731,34.0911,33.535,33.8682,562491.7087853,0
+VRSK.US,D,20111028,000000,33.7996,34.1188,33.5748,34.0523,667371.44436334,0
+VRSK.US,D,20111031,000000,33.6623,34.657,33.4186,34.2372,1370658.4856652,0
+VRSK.US,D,20111101,000000,33.8781,34.1001,32.7849,32.8446,1083561.9084527,0
+VRSK.US,D,20111102,000000,33.3599,35.0638,32.9898,34.87,2090851.3011354,0
+VRSK.US,D,20111103,000000,35.0638,36.7212,34.9087,36.4475,2153491.2306238,0
+VRSK.US,D,20111104,000000,35.9413,37.3438,35.9323,36.9847,2025588.5991664,0
+VRSK.US,D,20111107,000000,36.9748,37.0137,36.7212,36.8953,1182818.1142278,0
+VRSK.US,D,20111108,000000,37.0137,37.0137,36.5949,36.8176,940659.51149801,0
+VRSK.US,D,20111109,000000,36.001,36.6734,35.6676,36.4865,662616.47547371,0
+VRSK.US,D,20111110,000000,36.7212,37.2574,36.4475,36.741,740895.52779848,0
+VRSK.US,D,20111111,000000,36.9649,37.1707,36.6833,36.7977,592328.38460847,0
+VRSK.US,D,20111114,000000,37.2374,37.2374,35.981,36.2725,736168.70671625,0
+VRSK.US,D,20111115,000000,36.0407,36.8753,35.991,36.7311,841173.09686983,0
+VRSK.US,D,20111116,000000,36.4386,36.9151,36.0795,36.0964,472780.62554876,0
+VRSK.US,D,20111117,000000,35.9513,36.1841,35.4062,35.5036,620750.63311078,0
+VRSK.US,D,20111118,000000,35.3762,35.8727,35.2509,35.2509,743822.89976604,0
+VRSK.US,D,20111121,000000,34.7048,35.8349,34.676,35.5912,976417.27965942,0
+VRSK.US,D,20111122,000000,35.5812,36.0597,35.4249,35.9323,958206.65356316,0
+VRSK.US,D,20111123,000000,35.7473,36.0597,35.4249,35.8447,699356.40105693,0
+VRSK.US,D,20111125,000000,35.6199,36.3222,35.4648,36.1841,1201002.6030742,0
+VRSK.US,D,20111128,000000,36.7977,37.1509,36.2825,36.3124,960290.59658814,0
+VRSK.US,D,20111129,000000,36.6436,36.7779,36.3909,36.3909,822418.61492383,0
+VRSK.US,D,20111130,000000,37.0624,38.2978,36.945,38.2591,1585228.2160468,0
+VRSK.US,D,20111201,000000,38.0163,38.3476,37.6562,37.7447,794802.60004719,0
+VRSK.US,D,20111202,000000,38.2491,38.3674,37.9865,38.2789,1516988.8834473,0
+VRSK.US,D,20111205,000000,38.6012,38.7196,37.4891,37.7349,1449481.3938396,0
+VRSK.US,D,20111206,000000,37.8433,38.0063,36.9947,37.0723,1027963.9572035,0
+VRSK.US,D,20111207,000000,36.8564,37.6363,36.3721,37.5687,859885.35710476,0
+VRSK.US,D,20111208,000000,37.2274,37.5687,37.0137,37.0137,840925.79827641,0
+VRSK.US,D,20111209,000000,37.1977,37.9676,37.0424,37.8989,832581.98394581,0
+VRSK.US,D,20111212,000000,37.4503,37.6949,37.1011,37.5687,927927.65505258,0
+VRSK.US,D,20111213,000000,37.4314,37.9278,37.2274,37.5388,793521.8748114,0
+VRSK.US,D,20111214,000000,37.2673,37.4314,36.8753,37.2771,907016.85000549,0
+VRSK.US,D,20111215,000000,37.6851,37.6851,37.2076,37.4792,854240.71644616,0
+VRSK.US,D,20111216,000000,37.6949,38.8052,37.4792,38.3774,4074764.0556386,0
+VRSK.US,D,20111219,000000,38.3774,38.4938,37.9865,38.055,1006579.6658251,0
+VRSK.US,D,20111220,000000,38.055,38.9603,37.9865,38.7952,886515.19344424,0
+VRSK.US,D,20111221,000000,38.8808,38.8907,38.3177,38.4738,1049940.3578157,0
+VRSK.US,D,20111222,000000,38.4261,38.5625,38.065,38.1625,625161.79663882,0
+VRSK.US,D,20111223,000000,38.4063,38.65,38.2004,38.6012,484191.54560499,0
+VRSK.US,D,20111227,000000,38.3674,38.9504,38.1625,38.9106,422112.56170646,0
+VRSK.US,D,20111228,000000,38.7485,38.9504,38.5823,38.8339,489564.76097814,0
+VRSK.US,D,20111229,000000,38.7674,39.1265,38.6699,38.9703,514073.45897575,0
+VRSK.US,D,20111230,000000,38.9703,39.1663,38.8439,39.0877,305341.38278906,0
+VRSK.US,D,20120103,000000,39.4666,39.4666,38.3376,38.3376,1329307.3460657,0
+VRSK.US,D,20120104,000000,38.1824,38.2889,37.5786,37.9676,678349.08924167,0
+VRSK.US,D,20120105,000000,37.4991,38.2103,37.4404,38.1137,652512.417903,0
+VRSK.US,D,20120106,000000,38.0263,38.464,38.0063,38.3476,604371.62505193,0
+VRSK.US,D,20120109,000000,38.464,38.4738,37.8721,38.3575,473392.84035929,0
+VRSK.US,D,20120110,000000,38.464,38.7674,38.4361,38.7385,777479.63516226,0
+VRSK.US,D,20120111,000000,38.6301,39.205,38.2302,39.1862,614644.56946691,0
+VRSK.US,D,20120112,000000,39.2946,39.3434,38.6202,38.7674,628232.92347977,0
+VRSK.US,D,20120113,000000,38.6699,39.0389,38.6699,38.9603,299641.45179454,0
+VRSK.US,D,20120117,000000,39.1175,39.1265,38.2491,38.269,665768.02462149,0
+VRSK.US,D,20120118,000000,38.2978,38.9404,38.0452,38.9305,522955.09748308,0
+VRSK.US,D,20120119,000000,38.8718,39.9461,38.6798,39.4269,1071939.8798412,0
+VRSK.US,D,20120120,000000,39.5164,39.5641,38.7485,38.9703,858682.03833924,0
+VRSK.US,D,20120123,000000,38.8907,39.1563,38.3674,38.9206,634362.10853685,0
+VRSK.US,D,20120124,000000,38.6301,39.3434,38.6301,38.9404,676584.82488621,0
+VRSK.US,D,20120125,000000,38.9106,39.3045,38.7196,39.2547,623901.17697971,0
+VRSK.US,D,20120126,000000,39.4468,39.6517,38.9803,39.0479,540315.25768492,0
+VRSK.US,D,20120127,000000,38.9603,39.4169,38.8808,39.215,469240.03349186,0
+VRSK.US,D,20120130,000000,39.1175,39.4368,39.0101,39.215,391872.76907045,0
+VRSK.US,D,20120131,000000,39.4965,39.7303,38.9603,39.02,584547.52642547,0
+VRSK.US,D,20120201,000000,39.2647,39.5064,38.7674,38.8808,1178559.7530826,0
+VRSK.US,D,20120202,000000,38.9803,38.9803,38.3674,38.4461,698874.87249495,0
+VRSK.US,D,20120203,000000,38.9006,39.5741,38.6112,39.5552,856689.57568825,0
+VRSK.US,D,20120206,000000,38.9305,40.1103,38.9006,40.0316,1004535.9339536,0
+VRSK.US,D,20120207,000000,39.77,40.0128,39.7303,39.8586,487152.09177411,0
+VRSK.US,D,20120208,000000,39.8685,40.0804,39.6616,39.7502,395502.83094368,0
+VRSK.US,D,20120209,000000,39.8487,39.9272,39.4965,39.6228,284754.27752685,0
+VRSK.US,D,20120210,000000,39.3234,39.4965,38.8052,39.3891,373167.54578737,0
+VRSK.US,D,20120213,000000,39.8974,39.8974,39.3234,39.4169,387481.71111911,0
+VRSK.US,D,20120214,000000,38.65,39.603,38.65,39.594,427098.74472813,0
+VRSK.US,D,20120215,000000,39.6418,40.4316,39.594,40.2277,1058249.992666,0
+VRSK.US,D,20120216,000000,40.4614,40.6266,40.1003,40.4614,706644.67261076,0
+VRSK.US,D,20120217,000000,40.4614,40.7528,40.1988,40.2088,304657.79318127,0
+VRSK.US,D,20120221,000000,40.0316,40.1301,39.4567,39.9074,624077.10077584,0
+VRSK.US,D,20120222,000000,39.9641,40.3639,39.8188,40.16,278371.76220335,0
+VRSK.US,D,20120223,000000,40.2277,40.7728,40.1988,40.6663,322978.99994936,0
+VRSK.US,D,20120224,000000,40.5569,40.9489,40.2665,40.91,597172.82331439,0
+VRSK.US,D,20120227,000000,40.6066,41.4342,40.5868,41.0464,755659.05276948,0
+VRSK.US,D,20120228,000000,41.0164,41.3288,40.9489,41.0851,731485.11262393,0
+VRSK.US,D,20120229,000000,43.2288,43.4218,42.059,42.3693,3712301.7241653,0
+VRSK.US,D,20120301,000000,42.428,42.8468,41.9217,42.0789,910494.1094958,0
+VRSK.US,D,20120302,000000,42.0988,42.5165,41.2801,41.5437,760922.6927496,0
+VRSK.US,D,20120305,000000,42.2341,42.4668,41.7456,42.438,903234.99102817,0
+VRSK.US,D,20120306,000000,42.2818,42.6836,41.8918,42.6648,1021108.9608276,0
+VRSK.US,D,20120307,000000,42.6051,43.959,42.2818,43.013,1767491.3005076,0
+VRSK.US,D,20120308,000000,43.0607,43.4695,42.9533,43.003,608855.16865608,0
+VRSK.US,D,20120309,000000,43.1502,44.143,43.022,43.929,902183.46936674,0
+VRSK.US,D,20120312,000000,44.1917,44.1917,43.5182,43.5769,651751.4218249,0
+VRSK.US,D,20120313,000000,43.8516,44.2216,43.4128,44.2117,601697.58335078,0
+VRSK.US,D,20120314,000000,43.8813,44.0445,43.3461,43.4895,537289.36839154,0
+VRSK.US,D,20120315,000000,43.5959,43.929,43.3661,43.8316,675683.08977121,0
+VRSK.US,D,20120316,000000,43.8316,44.0544,43.4595,43.567,415185.18525439,0
+VRSK.US,D,20120319,000000,44.3967,44.5329,43.8516,44.0445,1119564.9646499,0
+VRSK.US,D,20120320,000000,44.1042,44.3191,43.754,44.2604,902992.71882893,0
+VRSK.US,D,20120321,000000,44.338,45.089,44.1817,44.6105,837529.96637174,0
+VRSK.US,D,20120322,000000,44.5807,45.0493,44.4454,44.895,1048987.3534802,0
+VRSK.US,D,20120323,000000,45.1656,45.1854,44.5628,44.8055,947302.39403978,0
+VRSK.US,D,20120326,000000,45.079,46.1295,45.0493,46.0996,1451739.250103,0
+VRSK.US,D,20120327,000000,46.199,46.2967,45.6052,45.6749,1778333.2327432,0
+VRSK.US,D,20120328,000000,45.7992,45.9633,45.2631,45.5555,648557.65096607,0
+VRSK.US,D,20120329,000000,45.3207,45.7803,45.3207,45.7216,489548.67651678,0
+VRSK.US,D,20120330,000000,45.8182,45.9534,45.5356,45.7515,988537.92657315,0
+VRSK.US,D,20120402,000000,45.5455,45.7315,45.3307,45.6052,953526.07530734,0
+VRSK.US,D,20120403,000000,45.4581,46.209,45.4581,46.1096,592909.43577511,0
+VRSK.US,D,20120404,000000,45.9036,46.031,45.5058,45.9633,569409.03244902,0
+VRSK.US,D,20120405,000000,45.7714,46.0032,45.5555,45.7902,505417.00292745,0
+VRSK.US,D,20120409,000000,45.7515,45.7515,45.4581,45.6152,601580.97100592,0
+VRSK.US,D,20120410,000000,45.6649,45.7803,44.8353,45.1377,757070.46425384,0
+VRSK.US,D,20120411,000000,45.4968,46.7135,45.273,46.6656,1419728.1561598,0
+VRSK.US,D,20120412,000000,46.4896,46.6458,46.031,46.239,744954.84373426,0
+VRSK.US,D,20120413,000000,46.3165,46.3364,45.8849,46.0032,486461.46521446,0
+VRSK.US,D,20120416,000000,46.0996,46.2687,45.6838,45.8182,509775.89195607,0
+VRSK.US,D,20120417,000000,46.239,46.7432,45.9435,46.4508,624415.87974324,0
+VRSK.US,D,20120418,000000,46.412,46.7532,46.2489,46.7532,476021.64451285,0
+VRSK.US,D,20120419,000000,46.7532,46.9392,46.1196,46.3851,448828.85202576,0
+VRSK.US,D,20120420,000000,46.4031,46.8527,46.3563,46.7233,892371.94793702,0
+VRSK.US,D,20120423,000000,46.4797,46.9392,46.2877,46.8905,695792.6875868,0
+VRSK.US,D,20120424,000000,46.7532,47.2118,46.4707,46.5294,746044.56599141,0
+VRSK.US,D,20120425,000000,47.0258,47.339,46.7333,47.2118,830194.44671265,0
+VRSK.US,D,20120426,000000,47.0944,48.0195,47.0944,47.9529,926545.39665444,0
+VRSK.US,D,20120427,000000,48.1846,48.3707,47.923,48.1469,803586.72650754,0
+VRSK.US,D,20120430,000000,48.0394,48.1269,47.6007,47.6773,697758.00770926,0
+VRSK.US,D,20120501,000000,47.8742,48.0981,46.8427,46.9193,1303898.9235107,0
+VRSK.US,D,20120502,000000,46.3652,48.0981,46.1693,47.9042,1695315.2959902,0
+VRSK.US,D,20120503,000000,48.0782,48.1469,47.182,47.5719,1462305.735938,0
+VRSK.US,D,20120504,000000,47.3869,47.8155,47.2993,47.7568,762964.41406351,0
+VRSK.US,D,20120507,000000,47.7568,47.8155,47.3192,47.5421,1048173.0776237,0
+VRSK.US,D,20120508,000000,47.3093,47.7271,47.0258,47.7171,980371.04131752,0
+VRSK.US,D,20120509,000000,47.4634,47.6107,46.8527,46.9392,1139355.8890747,0
+VRSK.US,D,20120510,000000,47.2118,47.339,46.8527,47.2615,496641.92397662,0
+VRSK.US,D,20120511,000000,47.1123,47.747,47.0844,47.6674,462222.18194464,0
+VRSK.US,D,20120514,000000,47.4445,47.5619,46.9482,47.4257,524049.84613441,0
+VRSK.US,D,20120515,000000,47.5619,47.8155,47.3192,47.6196,789723.93137272,0
+VRSK.US,D,20120516,000000,47.7568,47.9628,47.4934,47.7071,497516.51656309,0
+VRSK.US,D,20120517,000000,47.6296,47.6296,46.4707,46.6935,449861.27338932,0
+VRSK.US,D,20120518,000000,46.6935,46.8626,45.9932,46.0897,715974.66547852,0
+VRSK.US,D,20120521,000000,46.4319,46.4319,45.9036,46.3464,1083393.0216085,0
+VRSK.US,D,20120522,000000,46.6558,46.9482,46.4031,46.7233,548217.75460695,0
+VRSK.US,D,20120523,000000,46.5671,46.8328,46.1892,46.7135,641049.22334736,0
+VRSK.US,D,20120524,000000,46.9482,47.1033,46.4797,46.7333,445413.91982322,0
+VRSK.US,D,20120525,000000,46.1593,46.9879,46.1593,46.7135,392750.37749342,0
+VRSK.US,D,20120529,000000,47.0159,47.0357,46.4797,46.8427,451784.3718007,0
+VRSK.US,D,20120530,000000,46.3652,47.0357,46.3652,46.6458,686266.66534622,0
+VRSK.US,D,20120531,000000,46.6458,46.8029,46.199,46.6558,826914.221874,0
+VRSK.US,D,20120601,000000,46.3165,46.5394,45.2233,45.5356,781842.54530621,0
+VRSK.US,D,20120604,000000,45.3008,45.6252,45.069,45.3407,646307.83693331,0
+VRSK.US,D,20120605,000000,45.4581,45.5754,44.6592,45.1656,830751.37118725,0
+VRSK.US,D,20120606,000000,45.5455,46.209,45.4868,46.0708,548533.41216115,0
+VRSK.US,D,20120607,000000,46.3065,46.5294,45.7216,45.8669,649115.5807195,0
+VRSK.US,D,20120608,000000,45.838,46.3652,45.6928,46.3563,727751.50703068,0
+VRSK.US,D,20120611,000000,46.8029,46.8427,46.3165,46.3652,681549.89705235,0
+VRSK.US,D,20120612,000000,46.3065,46.4995,46.1196,46.199,432368.41638126,0
+VRSK.US,D,20120613,000000,46.0032,46.5294,45.8479,46.4607,861172.11401357,0
+VRSK.US,D,20120614,000000,46.5094,46.8427,46.4408,46.8328,608857.17921375,0
+VRSK.US,D,20120615,000000,47.0844,47.348,46.7632,47.2893,932095.54110254,0
+VRSK.US,D,20120618,000000,47.2794,47.7271,46.9094,47.5808,785884.77150181,0
+VRSK.US,D,20120619,000000,47.7271,47.9717,47.5321,47.7668,1165092.0325299,0
+VRSK.US,D,20120620,000000,47.9717,47.9717,46.6746,47.172,1196815.6167264,0
+VRSK.US,D,20120621,000000,47.1223,47.6594,47.0159,47.1919,978042.81553563,0
+VRSK.US,D,20120622,000000,47.1421,47.368,46.7731,46.8328,2789053.6420897,0
+VRSK.US,D,20120625,000000,46.3752,46.7233,46.031,46.1693,734493.91217712,0
+VRSK.US,D,20120626,000000,46.2787,46.4319,45.7902,46.3464,760678.4099927,0
+VRSK.US,D,20120627,000000,46.229,47.3192,46.229,47.1123,654338.00426739,0
+VRSK.US,D,20120628,000000,46.8527,47.0456,46.3264,46.6746,806000.40099041,0
+VRSK.US,D,20120629,000000,47.0844,48.0583,46.9482,47.9817,1099594.0953135,0
+VRSK.US,D,20120702,000000,47.7568,48.866,47.7568,48.8461,959077.22503427,0
+VRSK.US,D,20120703,000000,48.9834,49.1117,48.6054,48.7686,359768.18419548,0
+VRSK.US,D,20120705,000000,48.6821,49.3435,48.5079,48.5865,1042853.1420288,0
+VRSK.US,D,20120706,000000,48.4482,48.6631,48.0295,48.4005,717578.08522036,0
+VRSK.US,D,20120709,000000,48.3508,48.5666,47.8842,48.4682,424607.66377497,0
+VRSK.US,D,20120710,000000,48.498,48.7785,48.2224,48.5367,741686.68224164,0
+VRSK.US,D,20120711,000000,48.5666,48.6631,48.0295,48.488,491367.22592932,0
+VRSK.US,D,20120712,000000,48.1846,48.6821,48.0981,48.5367,1028520.8816782,0
+VRSK.US,D,20120713,000000,48.5865,49.4022,48.5865,49.3336,416215.59606028,0
+VRSK.US,D,20120716,000000,49.1614,49.3535,48.6442,48.7109,647103.01249181,0
+VRSK.US,D,20120717,000000,48.9535,49.6469,48.7686,49.6171,563116.99222068,0
+VRSK.US,D,20120718,000000,49.4022,49.6767,49.1904,49.4211,299242.35609704,0
+VRSK.US,D,20120719,000000,49.4211,49.5385,48.9535,49.1316,482663.52177577,0
+VRSK.US,D,20120720,000000,48.7009,49.0421,48.2135,48.2613,607578.46453561,0
+VRSK.US,D,20120723,000000,47.913,48.301,47.0746,48.1269,472571.52755109,0
+VRSK.US,D,20120724,000000,47.9917,48.2046,47.4734,47.6773,592940.59941899,0
+VRSK.US,D,20120725,000000,47.5908,48.0484,47.182,47.6594,599415.60039531,0
+VRSK.US,D,20120726,000000,48.0195,48.7496,48.0195,48.6254,956182.02198945,0
+VRSK.US,D,20120727,000000,48.876,49.5584,48.5467,49.5385,825623.44384986,0
+VRSK.US,D,20120730,000000,49.4688,49.6369,48.7009,49.1416,619410.59642372,0
+VRSK.US,D,20120731,000000,49.3535,49.3535,48.4582,48.9437,636004.73415327,0
+VRSK.US,D,20120801,000000,47.0746,48.7009,45.293,46.6358,2707646.1620304,0
+VRSK.US,D,20120802,000000,47.2317,47.2317,45.7902,46.5463,1640802.0406039,0
+VRSK.US,D,20120803,000000,47.0079,47.0357,46.0171,46.1493,879038.93474825,0
+VRSK.US,D,20120806,000000,46.1295,46.5294,44.9716,45.1854,1280000.4297661,0
+VRSK.US,D,20120807,000000,45.1944,46.041,45.0493,45.9036,1452255.9634243,0
+VRSK.US,D,20120808,000000,45.6252,48.1946,44.8055,47.6873,1660800.0524688,0
+VRSK.US,D,20120809,000000,47.7768,47.7768,47.2018,47.4734,966252.9053586,0
+VRSK.US,D,20120810,000000,47.4834,47.6773,46.8029,47.358,742284.82314847,0
+VRSK.US,D,20120813,000000,47.2695,47.552,47.1521,47.4634,539760.34376799,0
+VRSK.US,D,20120814,000000,47.6196,47.8455,47.2516,47.747,535878.96218601,0
+VRSK.US,D,20120815,000000,47.7271,47.9817,47.4357,47.5619,398112.53479937,0
+VRSK.US,D,20120816,000000,47.4157,47.6007,47.182,47.4445,822360.30875139,0
+VRSK.US,D,20120817,000000,47.6007,48.0394,47.3192,47.8455,628470.16928485,0
+VRSK.US,D,20120820,000000,47.8355,48.0981,47.3093,47.6107,606612.39157516,0
+VRSK.US,D,20120821,000000,47.3967,47.8155,47.1421,47.4257,644808.9661903,0
+VRSK.US,D,20120822,000000,47.4445,47.5321,46.9392,47.0656,523016.41949203,0
+VRSK.US,D,20120823,000000,46.8706,47.363,46.8706,47.0944,667166.36748099,0
+VRSK.US,D,20120824,000000,47.1322,47.6296,47.1123,47.3192,358870.47019582,0
+VRSK.US,D,20120827,000000,47.2516,47.4455,46.9979,47.0357,260743.19255257,0
+VRSK.US,D,20120828,000000,46.8129,47.0357,46.3851,46.6835,484698.20613785,0
+VRSK.US,D,20120829,000000,46.9392,47.0307,46.5294,46.9879,452449.86638948,0
+VRSK.US,D,20120830,000000,46.9582,46.9582,46.3752,46.7632,332239.6285775,0
+VRSK.US,D,20120831,000000,47.0944,47.4257,46.9482,47.2615,544764.62180868,0
+VRSK.US,D,20120904,000000,47.162,47.3292,46.7035,47.0456,559788.51399794,0
+VRSK.US,D,20120905,000000,46.8527,46.8905,46.239,46.4031,847573.70721235,0
+VRSK.US,D,20120906,000000,46.783,48.4293,46.7035,47.8544,1247761.1375272,0
+VRSK.US,D,20120907,000000,47.6773,48.2911,47.4445,47.6296,493247.09735079,0
+VRSK.US,D,20120910,000000,47.2317,47.4257,46.793,46.8328,477516.49414051,0
+VRSK.US,D,20120911,000000,46.8905,46.9879,46.606,46.7333,436533.28659471,0
+VRSK.US,D,20120912,000000,46.7333,46.9979,46.5194,46.9005,423230.431771,0
+VRSK.US,D,20120913,000000,46.8228,47.0357,46.6746,46.8328,356027.54165041,0
+VRSK.US,D,20120914,000000,46.8427,46.8905,46.2489,46.4408,475546.14762388,0
+VRSK.US,D,20120917,000000,46.0996,46.8805,46.0996,46.7135,570311.77284286,0
+VRSK.US,D,20120918,000000,46.5094,46.8626,46.2587,46.6656,490810.30145472,0
+VRSK.US,D,20120919,000000,46.7233,46.8029,46.3165,46.3563,565641.24737539,0
+VRSK.US,D,20120920,000000,46.3065,46.4657,45.8182,46.0708,604878.28558477,0
+VRSK.US,D,20120921,000000,46.1196,46.6746,45.8282,45.9633,609977.05983595,0
+VRSK.US,D,20120924,000000,45.5854,46.3563,45.0493,46.031,671265.89457017,0
+VRSK.US,D,20120925,000000,45.7714,45.8849,45.4481,45.5953,1001228.5665864,0
+VRSK.US,D,20120926,000000,45.8082,46.021,45.5555,46.0121,831485.22473681,0
+VRSK.US,D,20120927,000000,46.1493,47.1421,45.6838,46.5671,949061.63200106,0
+VRSK.US,D,20120928,000000,46.6258,46.6258,45.7615,46.3752,711081.9733885,0
+VRSK.US,D,20121001,000000,46.6835,46.9482,45.7992,46.1693,475183.24196445,0
+VRSK.US,D,20121002,000000,46.0996,46.2787,45.5605,45.7992,499582.36456904,0
+VRSK.US,D,20121003,000000,45.8849,46.4329,45.5953,46.3941,557808.11469297,0
+VRSK.US,D,20121004,000000,46.4031,46.6358,46.3065,46.6358,376713.16423846,0
+VRSK.US,D,20121005,000000,46.8427,47.1123,46.6358,46.9094,761350.94153332,0
+VRSK.US,D,20121008,000000,46.6935,47.157,46.5681,47.0844,412639.81924414,0
+VRSK.US,D,20121009,000000,46.8527,47.0357,46.3264,46.4797,1056802.3911435,0
+VRSK.US,D,20121010,000000,46.4707,46.8527,45.8947,46.1096,469003.79296562,0
+VRSK.US,D,20121011,000000,46.5592,46.5871,45.6252,45.7127,447181.20001517,0
+VRSK.US,D,20121012,000000,45.6749,45.9733,45.655,45.8082,624656.14138481,0
+VRSK.US,D,20121015,000000,45.7803,45.9136,45.4868,45.7714,745573.0902178,0
+VRSK.US,D,20121016,000000,46.0609,46.1493,45.7415,46.1493,779458.02390957,0
+VRSK.US,D,20121017,000000,46.1295,46.3752,45.8849,46.1892,872699.64641466,0
+VRSK.US,D,20121018,000000,46.2787,46.3414,45.6451,45.7415,500438.86213647,0
+VRSK.US,D,20121019,000000,45.7127,45.9435,44.9319,45.293,539094.84917922,0
+VRSK.US,D,20121022,000000,45.1567,45.3694,44.4842,44.7558,633411.11475893,0
+VRSK.US,D,20121023,000000,44.2793,45.2611,43.8713,45.099,530014.16546254,0
+VRSK.US,D,20121024,000000,45.4581,45.5953,44.7269,45.293,500331.29730113,0
+VRSK.US,D,20121025,000000,44.0266,45.2133,43.9202,45.089,636230.92189114,0
+VRSK.US,D,20121026,000000,45.283,45.5555,44.9806,45.4581,299468.54383493,0
+VRSK.US,D,20121031,000000,46.3941,50.7759,46.3941,49.7941,3532704.6391749,0
+VRSK.US,D,20121101,000000,49.6767,50.3492,49.6082,50.016,1091883.6066489,0
+VRSK.US,D,20121102,000000,49.4122,50.3691,47.8155,48.301,2042605.9592854,0
+VRSK.US,D,20121105,000000,48.3408,48.7009,47.9817,48.488,1117472.9793942,0
+VRSK.US,D,20121106,000000,48.498,49.2053,48.313,49.1018,944230.26191998,0
+VRSK.US,D,20121107,000000,48.1269,48.7198,48.0295,48.2523,797851.6107538,0
+VRSK.US,D,20121108,000000,48.2324,48.3308,47.913,48.0484,508416.75497113,0
+VRSK.US,D,20121109,000000,48.1846,48.4383,47.6873,47.7967,329656.06197152,0
+VRSK.US,D,20121112,000000,47.6495,48.0195,47.6196,47.8355,342907.64757465,0
+VRSK.US,D,20121113,000000,47.7768,48.1269,47.6395,47.7668,257068.8984106,0
+VRSK.US,D,20121114,000000,47.7768,47.7768,47.0844,47.2317,575882.02286767,0
+VRSK.US,D,20121115,000000,47.0944,47.8643,46.2687,46.7233,1051603.0890089,0
+VRSK.US,D,20121116,000000,46.7333,46.8427,46.1394,46.8427,711169.43264715,0
+VRSK.US,D,20121119,000000,47.1421,47.3869,46.3065,46.783,798964.45442415,0
+VRSK.US,D,20121120,000000,46.9879,46.9879,46.229,46.5394,926863.0647663,0
+VRSK.US,D,20121121,000000,46.6458,47.1521,46.2587,47.1033,808611.11012493,0
+VRSK.US,D,20121123,000000,47.1033,47.3769,46.6746,46.8427,210345.54871687,0
+VRSK.US,D,20121126,000000,46.7731,47.3192,46.7662,47.2615,776062.1920049,0
+VRSK.US,D,20121127,000000,47.0944,47.348,46.8029,47.0944,504245.85308467,0
+VRSK.US,D,20121128,000000,46.8527,47.7171,46.8228,47.6395,623730.27957777,0
+VRSK.US,D,20121129,000000,47.6495,48.3707,47.6495,48.2423,765902.84409826,0
+VRSK.US,D,20121130,000000,48.1169,48.6721,48.0782,48.5467,1188285.8258113,0
+VRSK.US,D,20121203,000000,48.4781,48.6721,47.8155,48.3806,839783.80151984,0
+VRSK.US,D,20121204,000000,48.6154,48.6919,46.9979,47.339,1538721.0013026,0
+VRSK.US,D,20121205,000000,47.3292,47.7668,47.2516,47.7271,736827.16435319,0
+VRSK.US,D,20121206,000000,47.7668,47.9628,47.5421,47.7967,938376.5232637,0
+VRSK.US,D,20121207,000000,47.5908,48.2911,47.5908,48.2224,499712.04553876,0
+VRSK.US,D,20121210,000000,48.2811,48.6442,47.6873,48.1648,934749.47722698,0
+VRSK.US,D,20121211,000000,48.4383,48.5666,48.1946,48.4482,682430.52131181,0
+VRSK.US,D,20121212,000000,48.311,48.6631,47.913,48.488,1210591.9578814,0
+VRSK.US,D,20121213,000000,48.2613,48.3806,47.8742,47.933,727321.2476893,0
+VRSK.US,D,20121214,000000,47.9717,48.1169,47.5321,47.5719,735972.67734342,0
+VRSK.US,D,20121217,000000,47.913,49.0322,47.6395,48.9834,1470914.943881,0
+VRSK.US,D,20121218,000000,48.7885,49.3156,48.5567,48.9247,964010.12827769,0
+VRSK.US,D,20121219,000000,49.1804,50.0349,48.6054,49.7832,1303875.8020975,0
+VRSK.US,D,20121220,000000,49.4987,49.9185,49.3058,49.8041,1088562.1653781,0
+VRSK.US,D,20121221,000000,49.439,49.9573,49.1904,49.6369,5615159.8514802,0
+VRSK.US,D,20121224,000000,49.439,49.4688,48.9437,49.3823,252308.90312681,0
+VRSK.US,D,20121226,000000,49.1516,49.4788,48.6821,48.8083,435242.50857057,0
+VRSK.US,D,20121227,000000,48.6821,48.9635,47.9628,48.8083,643549.35181004,0
+VRSK.US,D,20121228,000000,47.737,49.1614,47.737,48.8083,784187.8608283,0
+VRSK.US,D,20121231,000000,48.8461,49.7643,48.7119,49.6469,893638.59926913,0
+VRSK.US,D,20130102,000000,50.3194,51.6215,49.8429,51.6025,1340398.5874524,0
+VRSK.US,D,20130103,000000,51.6215,52.2054,51.4285,52.1954,1233691.2549524,0
+VRSK.US,D,20130104,000000,52.0622,52.5794,51.8682,52.11,710674.83546033,0
+VRSK.US,D,20130107,000000,51.8592,52.1,51.7011,51.8782,1106213.8564421,0
+VRSK.US,D,20130108,000000,51.9846,52.5108,51.8732,52.5008,643033.64376767,0
+VRSK.US,D,20130109,000000,52.4233,52.7912,52.1865,52.5496,686510.94810313,0
+VRSK.US,D,20130110,000000,52.8889,52.8889,52.275,52.4711,1171561.0018333,0
+VRSK.US,D,20130111,000000,52.6561,52.6561,51.9756,52.5008,690080.69324627,0
+VRSK.US,D,20130114,000000,53.2997,53.9602,52.5695,53.0062,983468.3054082,0
+VRSK.US,D,20130115,000000,52.7345,53.6598,52.7345,53.6011,1062759.6735197,0
+VRSK.US,D,20130116,000000,53.3861,53.6787,52.4233,52.4909,1072089.6663875,0
+VRSK.US,D,20130117,000000,52.3547,52.7545,52.0343,52.4421,920636.36766224,0
+VRSK.US,D,20130118,000000,52.2253,53.231,52.1766,53.1633,589823.22975162,0
+VRSK.US,D,20130122,000000,52.9773,53.206,52.3844,53.1246,775990.8172076,0
+VRSK.US,D,20130123,000000,53.2609,53.3284,52.9575,53.1046,435304.83585833,0
+VRSK.US,D,20130124,000000,53.4647,54.3213,53.1435,53.7462,695272.9584291,0
+VRSK.US,D,20130125,000000,53.6598,53.8338,53.3484,53.5632,642568.19966706,0
+VRSK.US,D,20130128,000000,53.5632,53.6697,53.3484,53.5434,494173.96443667,0
+VRSK.US,D,20130129,000000,53.211,53.9233,53.0848,53.8736,462527.78671047,0
+VRSK.US,D,20130130,000000,53.6398,54.2556,53.6398,53.8636,759363.5052765,0
+VRSK.US,D,20130131,000000,53.6598,54.0586,53.1533,53.7264,612211.79468619,0
+VRSK.US,D,20130201,000000,54.2159,54.6037,53.9035,54.2646,610241.44816955,0
+VRSK.US,D,20130204,000000,53.9889,54.2834,53.221,53.3861,522139.81634789,0
+VRSK.US,D,20130205,000000,53.5721,53.7951,53.245,53.6697,448991.70719703,0
+VRSK.US,D,20130206,000000,53.5134,53.7462,53.0062,53.0848,795373.59842548,0
+VRSK.US,D,20130207,000000,53.2897,53.2897,52.4421,52.8789,873513.92227102,0
+VRSK.US,D,20130208,000000,53.231,53.6985,52.8689,53.4737,373887.32543323,0
+VRSK.US,D,20130211,000000,53.5721,53.5721,52.3347,53.2012,563192.38813329,0
+VRSK.US,D,20130212,000000,53.1046,53.1823,52.305,52.8212,458831.37643413,0
+VRSK.US,D,20130213,000000,53.1533,53.3861,52.8499,53.1533,353019.74737605,0
+VRSK.US,D,20130214,000000,53.0559,53.1336,52.8499,52.8599,417092.19920441,0
+VRSK.US,D,20130215,000000,52.9575,53.7462,52.8499,53.4548,373175.58801804,0
+VRSK.US,D,20130219,000000,53.4448,53.5911,53.1633,53.5721,481708.50688252,0
+VRSK.US,D,20130220,000000,53.5434,53.9602,52.8012,52.8988,666059.55548364,0
+VRSK.US,D,20130221,000000,52.8411,52.9086,52.11,52.3347,446332.74467842,0
+VRSK.US,D,20130222,000000,52.5307,53.0559,52.4421,53.0261,481967.86882195,0
+VRSK.US,D,20130225,000000,53.251,53.6308,52.2551,52.305,642353.06999637,0
+VRSK.US,D,20130226,000000,52.6958,52.8499,52.285,52.5008,729887.7245551,0
+VRSK.US,D,20130227,000000,53.9692,58.723,53.5911,56.5435,2487465.9704705,0
+VRSK.US,D,20130228,000000,56.7852,57.2816,55.6651,56.9514,1282850.3952633,0
+VRSK.US,D,20130301,000000,56.6689,57.4866,56.465,57.4676,982372.55147803,0
+VRSK.US,D,20130304,000000,57.4199,57.8466,57.2766,57.8287,550145.87941251,0
+VRSK.US,D,20130305,000000,57.9351,57.9929,57.0787,57.78,850711.18245642,0
+VRSK.US,D,20130306,000000,58.1391,58.4504,57.7412,57.7989,482111.62369536,0
+VRSK.US,D,20130307,000000,57.9252,58.2684,57.4676,57.8287,757229.29830977,0
+VRSK.US,D,20130308,000000,58.0705,58.2485,57.6138,58.159,692955.7907144,0
+VRSK.US,D,20130311,000000,58.1301,58.2883,57.7134,58.2883,505331.55422648,0
+VRSK.US,D,20130312,000000,58.2982,58.3947,57.1364,57.1762,770624.63878631,0
+VRSK.US,D,20130313,000000,57.4776,58.0028,56.9026,57.6537,949763.31662789,0
+VRSK.US,D,20130314,000000,57.594,58.0228,57.3851,58.0128,584873.23676802,0
+VRSK.US,D,20130315,000000,57.3503,58.5579,57.3503,58.4893,1605921.8808655,0
+VRSK.US,D,20130318,000000,58.1202,58.4504,57.7412,58.1789,638162.0625332,0
+VRSK.US,D,20130319,000000,58.1988,58.4007,57.8367,58.2784,659014.56140788,0
+VRSK.US,D,20130320,000000,58.8622,58.9209,57.9063,58.5111,738918.14433001,0
+VRSK.US,D,20130321,000000,58.1202,58.713,58.0416,58.4604,604228.87545735,0
+VRSK.US,D,20130322,000000,58.7429,59.8262,58.7429,59.6401,740272.25492078,0
+VRSK.US,D,20130325,000000,59.854,59.9695,58.912,59.5138,576738.52043509,0
+VRSK.US,D,20130326,000000,59.7963,60.0391,59.4164,59.7865,450553.91050664,0
+VRSK.US,D,20130327,000000,59.4164,60.1116,59.1428,59.9495,476093.01931013,0
+VRSK.US,D,20130328,000000,60.1653,60.244,59.3219,60.0192,1253825.9847389,0
+VRSK.US,D,20130401,000000,59.5138,60.2738,59.0363,59.5516,808812.16589194,0
+VRSK.US,D,20130402,000000,59.6104,60.0968,59.2672,59.4949,560303.21676148,0
+VRSK.US,D,20130403,000000,59.6302,59.7775,58.5976,58.9021,545316.51988911,0
+VRSK.US,D,20130404,000000,58.8125,59.096,58.149,58.4226,575851.86450261,0
+VRSK.US,D,20130405,000000,57.4965,57.8187,56.9026,57.3701,1136988.4574183,0
+VRSK.US,D,20130408,000000,57.3701,58.6553,57.3701,58.3749,642584.28412842,0
+VRSK.US,D,20130409,000000,58.538,58.6832,57.7034,58.2287,502174.97868453,0
+VRSK.US,D,20130410,000000,58.3649,59.7198,58.3182,59.6401,776809.11417931,0
+VRSK.US,D,20130411,000000,59.5715,59.8829,59.1906,59.4412,523255.67585475,0
+VRSK.US,D,20130412,000000,59.4362,59.6701,59.1528,59.5616,372716.17559045,0
+VRSK.US,D,20130415,000000,59.3169,59.5039,58.3649,58.3749,568264.01985594,0
+VRSK.US,D,20130416,000000,59.0911,59.0911,57.9252,58.1988,1541680.5421928,0
+VRSK.US,D,20130417,000000,57.6935,58.3649,57.6835,58.1202,764610.05551643,0
+VRSK.US,D,20130418,000000,58.1202,58.3271,57.5552,57.604,453050.01785398,0
+VRSK.US,D,20130419,000000,58.5678,58.9309,57.196,57.4965,1115020.0990368,0
+VRSK.US,D,20130422,000000,57.6835,57.9252,57.2727,57.6437,486729.87466341,0
+VRSK.US,D,20130423,000000,57.9351,58.6832,57.9351,58.3182,625324.65181008,0
+VRSK.US,D,20130424,000000,58.2087,58.6832,58.0028,58.0804,599307.03028114,0
+VRSK.US,D,20130425,000000,58.3082,58.8524,58.1888,58.5479,591316.06882161,0
+VRSK.US,D,20130426,000000,58.3559,58.4316,58.0366,58.2684,499334.06069679,0
+VRSK.US,D,20130429,000000,58.4047,58.9309,58.159,58.9209,692091.25091629,0
+VRSK.US,D,20130430,000000,58.9976,59.8162,58.6932,59.6998,1046639.0221215,0
+VRSK.US,D,20130501,000000,54.934,60.7682,53.2609,59.0463,1295494.79245,0
+VRSK.US,D,20130502,000000,58.2784,59.5815,57.6238,59.0761,515265.71967408,0
+VRSK.US,D,20130503,000000,59.1716,59.3765,58.7528,59.0066,795131.32622625,0
+VRSK.US,D,20130506,000000,59.1627,59.6601,58.7927,58.8921,804262.27388466,0
+VRSK.US,D,20130507,000000,59.1348,59.3815,58.9399,59.2672,694149.05669156,0
+VRSK.US,D,20130508,000000,59.1528,59.7098,58.8722,59.4362,916625.30511054,0
+VRSK.US,D,20130509,000000,59.5914,59.7685,59.0662,59.2303,578371.09326316,0
+VRSK.US,D,20130510,000000,59.4263,59.5467,58.9876,59.0164,503577.34265938,0
+VRSK.US,D,20130513,000000,58.8225,59.106,58.5479,58.8324,686746.18335052,0
+VRSK.US,D,20130514,000000,58.8722,59.2393,58.8722,59.1249,658124.88963888,0
+VRSK.US,D,20130515,000000,59.287,59.4551,59.1249,59.2203,623815.72827873,0
+VRSK.US,D,20130516,000000,58.2087,59.3367,57.0975,58.8324,659696.140458,0
+VRSK.US,D,20130517,000000,59.277,59.3268,58.8971,59.1428,608608.8753415,0
+VRSK.US,D,20130520,000000,58.9876,59.1528,58.5778,58.7628,555093.86183844,0
+VRSK.US,D,20130521,000000,58.7031,58.9876,58.6832,58.8424,853145.96779483,0
+VRSK.US,D,20130522,000000,58.9309,59.4164,58.0416,58.346,854559.38983686,0
+VRSK.US,D,20130523,000000,58.1888,58.8324,57.5263,58.4316,1093028.6192421,0
+VRSK.US,D,20130524,000000,58.4047,58.4316,57.4298,57.7989,1438056.3998797,0
+VRSK.US,D,20130528,000000,57.4676,58.0804,57.4676,57.9531,1507860.9516253,0
+VRSK.US,D,20130529,000000,57.77,58.0128,57.1463,57.7611,1407547.1925159,0
+VRSK.US,D,20130530,000000,57.6835,58.1103,57.5552,57.6437,1478434.4295668,0
+VRSK.US,D,20130531,000000,57.3701,58.0316,57.1562,57.2916,1238782.9922517,0
+VRSK.US,D,20130603,000000,57.2916,57.8666,56.5137,57.8666,580387.68260619,0
+VRSK.US,D,20130604,000000,57.6338,57.9431,57.0777,57.3204,560790.77699644,0
+VRSK.US,D,20130605,000000,57.2637,57.2637,56.0163,56.2511,713879.66438635,0
+VRSK.US,D,20130606,000000,56.3664,57.0777,56.3376,57.0777,642616.45305114,0
+VRSK.US,D,20130607,000000,57.1562,57.77,56.7166,57.6437,377876.27185056,0
+VRSK.US,D,20130610,000000,57.6636,57.9302,57.4099,57.7223,453786.88724004,0
+VRSK.US,D,20130611,000000,56.9911,57.973,56.9613,57.8287,595762.41710887,0
+VRSK.US,D,20130612,000000,58.0516,58.1888,57.0101,57.1275,597283.40398624,0
+VRSK.US,D,20130613,000000,57.2349,57.4398,56.5823,57.2249,557519.59966732,0
+VRSK.US,D,20130614,000000,57.2537,57.5363,57.03,57.2816,448128.17267776,0
+VRSK.US,D,20130617,000000,57.5552,58.6832,57.1862,58.1103,729987.24715977,0
+VRSK.US,D,20130618,000000,58.3749,58.8524,58.0128,58.5479,551917.1807198,0
+VRSK.US,D,20130619,000000,58.2684,58.7927,57.7512,57.7512,505179.75712239,0
+VRSK.US,D,20130620,000000,57.5651,57.5651,55.9398,56.2013,691037.71869719,0
+VRSK.US,D,20130621,000000,56.2212,56.8549,56.1914,56.2799,1061605.6134172,0
+VRSK.US,D,20130624,000000,56.1317,56.9325,55.7039,56.6122,616713.43330937,0
+VRSK.US,D,20130625,000000,56.9812,57.215,55.9018,56.5923,757317.76284724,0
+VRSK.US,D,20130626,000000,56.9225,57.0101,56.261,56.4938,419816.50484729,0
+VRSK.US,D,20130627,000000,56.8449,57.3214,56.7952,57.1275,322399.95934039,0
+VRSK.US,D,20130628,000000,57.3701,58.5479,57.2249,58.149,1246674.4311065,0
+VRSK.US,D,20130701,000000,58.3947,59.7396,58.3947,59.1348,856388.99731658,0
+VRSK.US,D,20130702,000000,58.9776,59.4362,58.8622,58.9021,524520.3166292,0
+VRSK.US,D,20130703,000000,58.9309,59.4651,58.6553,59.3268,285781.67249623,0
+VRSK.US,D,20130705,000000,59.4164,59.6601,58.912,59.6401,590798.35022159,0
+VRSK.US,D,20130708,000000,59.7963,60.0292,59.7963,59.9495,691507.18391315,0
+VRSK.US,D,20130709,000000,60.2937,60.3902,59.7963,59.9018,799958.67519198,0
+VRSK.US,D,20130710,000000,59.7963,60.2937,59.6004,60.0689,627254.78717332,0
+VRSK.US,D,20130711,000000,60.3902,61.0616,60.234,61.0129,497579.84912969,0
+VRSK.US,D,20130712,000000,61.4794,61.8048,61.1313,61.5968,835334.43739607,0
+VRSK.US,D,20130715,000000,61.4794,61.7748,60.8278,61.2486,406970.04661466,0
+VRSK.US,D,20130716,000000,61.181,61.2486,60.2987,60.4877,555816.65732082,0
+VRSK.US,D,20130717,000000,60.7195,60.7195,60.1256,60.1456,305762.59462094,0
+VRSK.US,D,20130718,000000,60.1456,60.4977,60.0889,60.1456,425017.81753965,0
+VRSK.US,D,20130719,000000,60.1456,60.9632,59.864,60.2639,724277.26337689,0
+VRSK.US,D,20130722,000000,60.7493,60.7493,59.9406,60.429,537038.04868278,0
+VRSK.US,D,20130723,000000,60.3603,60.6638,59.8162,60.0789,362891.58553587,0
+VRSK.US,D,20130724,000000,60.2937,60.8777,59.8162,59.9695,468929.40233184,0
+VRSK.US,D,20130725,000000,60.0689,60.6041,59.9117,60.0968,484152.33973043,0
+VRSK.US,D,20130726,000000,59.6601,60.254,59.096,59.8729,298570.82983525,0
+VRSK.US,D,20130729,000000,59.7198,60.0391,59.5467,59.6401,334097.3838646,0
+VRSK.US,D,20130730,000000,59.4551,59.7198,59.096,59.277,1037250.7230814,0
+VRSK.US,D,20130731,000000,62.8442,63.8877,61.2109,62.6881,2099942.0376404,0
+VRSK.US,D,20130801,000000,62.7567,63.3029,62.494,62.7855,1519552.3444766,0
+VRSK.US,D,20130802,000000,62.9626,63.3715,62.3589,62.5807,863488.27644944,0
+VRSK.US,D,20130805,000000,62.3389,62.4563,61.8525,62.2593,690574.28515425,0
+VRSK.US,D,20130806,000000,62.2405,62.2992,61.7251,61.9012,626059.51063848,0
+VRSK.US,D,20130807,000000,61.8525,61.9112,61.4417,61.7151,847727.51487411,0
+VRSK.US,D,20130808,000000,62.0048,62.0048,61.2109,61.6457,345790.78727347,0
+VRSK.US,D,20130809,000000,61.363,62.0842,61.3293,61.6067,583665.89688717,0
+VRSK.US,D,20130812,000000,61.4516,61.7451,61.2308,61.3043,527033.51371673,0
+VRSK.US,D,20130813,000000,61.3043,61.7004,60.7981,61.4128,404986.63147319,0
+VRSK.US,D,20130814,000000,61.3531,61.4227,60.5474,60.6896,386436.2211307,0
+VRSK.US,D,20130815,000000,60.2141,60.5901,59.5715,60.0589,428169.36668741,0
+VRSK.US,D,20130816,000000,59.5815,60.234,59.5228,59.9217,497166.67952851,0
+VRSK.US,D,20130819,000000,59.7485,60.3703,59.4164,59.7963,475960.32250392,0
+VRSK.US,D,20130820,000000,59.7585,60.2937,59.6601,60.0889,431019.33218468,0
+VRSK.US,D,20130821,000000,59.7685,60.5175,59.68,60.1356,343883.77332345,0
+VRSK.US,D,20130822,000000,60.0968,60.7195,60.0889,60.42,274870.37602099,0
+VRSK.US,D,20130823,000000,60.5841,61.3043,60.3902,61.1213,610494.77843599,0
+VRSK.US,D,20130826,000000,60.9363,61.2486,60.7274,61.0418,342435.1665222,0
+VRSK.US,D,20130827,000000,60.4877,60.9831,60.3335,60.6538,512482.10257992,0
+VRSK.US,D,20130828,000000,60.4489,60.7682,60.1943,60.5175,486386.06930183,0
+VRSK.US,D,20130829,000000,60.244,61.1015,60.1356,60.6896,359877.7595885,0
+VRSK.US,D,20130830,000000,60.7394,60.9265,60.2141,60.5654,441185.71704316,0
+VRSK.US,D,20130903,000000,61.1612,61.5381,60.8378,61.2109,997043.5907962,0
+VRSK.US,D,20130904,000000,61.1213,61.6157,60.8378,61.6157,605887.58553512,0
+VRSK.US,D,20130905,000000,61.5869,61.8237,61.3043,61.4417,750664.82751713,0
+VRSK.US,D,20130906,000000,61.8048,62.0842,60.7781,61.4994,617757.91801895,0
+VRSK.US,D,20130909,000000,61.5381,62.3966,61.0319,61.9858,657074.37325629,0
+VRSK.US,D,20130910,000000,62.2405,62.9905,62.1429,62.9805,622660.6628973,0
+VRSK.US,D,20130911,000000,63.1069,63.9265,62.8541,63.3626,712752.7468123,0
+VRSK.US,D,20130912,000000,63.467,63.6769,63.1755,63.4769,353729.47423356,0
+VRSK.US,D,20130913,000000,63.8002,63.8002,63.2729,63.6241,684570.75995156,0
+VRSK.US,D,20130916,000000,63.8877,64.3742,63.6967,64.3742,1596428.0275476,0
+VRSK.US,D,20130917,000000,64.2757,64.7343,64.1095,64.3045,433220.89283335,0
+VRSK.US,D,20130918,000000,64.3145,64.9184,63.7804,64.801,765558.03345784,0
+VRSK.US,D,20130919,000000,65.0168,65.0357,64.2459,64.6666,848576.9754897,0
+VRSK.US,D,20130920,000000,64.4339,64.7144,63.7704,64.0917,954150.35346388,0
+VRSK.US,D,20130923,000000,63.8191,64.1185,63.5943,63.672,674293.79442123,0
+VRSK.US,D,20130924,000000,63.5546,64.0818,63.2342,63.8191,388900.15955532,0
+VRSK.US,D,20130925,000000,63.7604,63.8678,63.1955,63.3804,436228.68710771,0
+VRSK.US,D,20130926,000000,63.8579,64.0718,63.2152,63.5546,401627.9948854,0
+VRSK.US,D,20130927,000000,63.3129,63.7405,62.8841,63.644,295371.02730341,0
+VRSK.US,D,20130930,000000,63.2729,63.5644,62.8641,63.2729,593408.05407727,0
+VRSK.US,D,20131001,000000,63.3526,63.8291,63.1358,63.467,491256.64525747,0
+VRSK.US,D,20131002,000000,63.1755,63.1755,62.6104,62.697,750899.0574857,0
+VRSK.US,D,20131003,000000,62.6691,62.7945,61.6357,62.309,1165056.8477706,0
+VRSK.US,D,20131004,000000,62.4643,63.4083,62.2106,63.3326,908182.9734541,0
+VRSK.US,D,20131007,000000,62.7855,63.2342,62.2006,62.9805,642074.60775907,0
+VRSK.US,D,20131008,000000,62.8244,63.458,62.6503,63.2542,995974.97939458,0
+VRSK.US,D,20131009,000000,63.3129,63.5167,62.7268,63.448,1136001.2736024,0
+VRSK.US,D,20131010,000000,63.652,64.9282,63.652,64.7243,490334.80456576,0
+VRSK.US,D,20131011,000000,64.607,65.4256,64.4429,65.3282,457068.11735753,0
+VRSK.US,D,20131014,000000,65.1252,65.541,64.8307,65.5112,532837.99371009,0
+VRSK.US,D,20131015,000000,65.2217,65.4067,65.0068,65.2317,566408.2751265,0
+VRSK.US,D,20131016,000000,65.6793,66.2234,65.3679,66.0106,507785.43986275,0
+VRSK.US,D,20131017,000000,65.8444,66.9824,65.6096,66.9267,536943.55247228,0
+VRSK.US,D,20131018,000000,66.9367,66.9456,66.3418,66.9088,737758.0525544,0
+VRSK.US,D,20131021,000000,66.9267,67.0699,65.9907,66.6044,669731.83906794,0
+VRSK.US,D,20131022,000000,66.9535,67.2361,66.4761,66.5746,504603.73234993,0
+VRSK.US,D,20131023,000000,66.293,67.0401,65.922,66.7516,650149.00736189,0
+VRSK.US,D,20131024,000000,66.6521,67.2958,66.1756,66.2533,675645.89445431,0
+VRSK.US,D,20131025,000000,66.6721,66.6721,66.0981,66.6134,354814.17009655,0
+VRSK.US,D,20131028,000000,66.9456,67.1496,66.1378,66.1756,704186.76585916,0
+VRSK.US,D,20131029,000000,66.4372,66.9535,66.3717,66.9535,381201.73423679,0
+VRSK.US,D,20131030,000000,66.8988,67.2758,66.0583,66.3815,426885.6256151,0
+VRSK.US,D,20131031,000000,66.3418,66.9088,66.1111,66.7416,487302.88359936,0
+VRSK.US,D,20131101,000000,67.0013,67.0013,65.5112,66.2145,869580.26618961,0
+VRSK.US,D,20131104,000000,66.2831,66.5646,65.8922,66.5547,530886.74749133,0
+VRSK.US,D,20131105,000000,66.1478,66.4572,65.7778,66.0394,821122.8105055,0
+VRSK.US,D,20131106,000000,59.4164,61.2209,58.5976,60.3902,5371180.6887804,0
+VRSK.US,D,20131107,000000,60.0789,62.4843,59.5427,59.68,1321826.0609756,0
+VRSK.US,D,20131108,000000,59.854,60.9632,59.6601,60.8478,960237.31680989,0
+VRSK.US,D,20131111,000000,60.9452,61.1213,60.5564,60.6896,854796.63564192,0
+VRSK.US,D,20131112,000000,60.4677,61.2308,60.3902,61.2209,929538.11174627,0
+VRSK.US,D,20131113,000000,60.9265,61.7848,60.8081,61.7748,730264.70411822,0
+VRSK.US,D,20131114,000000,61.6555,62.4264,61.558,62.0146,560453.00330789,0
+VRSK.US,D,20131115,000000,62.3389,62.7567,61.6654,62.697,736836.2118627,0
+VRSK.US,D,20131118,000000,61.567,61.9201,61.1711,61.6854,1008490.7008905,0
+VRSK.US,D,20131119,000000,61.558,61.9201,61.2756,61.5481,447931.13802609,0
+VRSK.US,D,20131120,000000,61.4794,61.5193,60.7881,61.0029,1386607.2343827,0
+VRSK.US,D,20131121,000000,61.0029,61.7451,60.8081,61.6257,797305.74434638,0
+VRSK.US,D,20131122,000000,61.5381,62.2992,61.5282,62.2493,576981.79791317,0
+VRSK.US,D,20131125,000000,62.0445,63.1755,62.0245,62.8541,883544.59448677,0
+VRSK.US,D,20131126,000000,63.0969,63.4173,62.7945,63.2053,1075781.0502698,0
+VRSK.US,D,20131127,000000,63.1556,64.1385,62.9537,63.7504,1647277.0415803,0
+VRSK.US,D,20131129,000000,63.8101,63.9414,63.1456,63.4183,342714.63403833,0
+VRSK.US,D,20131202,000000,63.1358,63.9265,63.0492,63.7007,856645.3434195,0
+VRSK.US,D,20131203,000000,63.2342,63.5266,63.0492,63.4381,668401.85516922,0
+VRSK.US,D,20131204,000000,63.3029,63.8678,63.0392,63.5644,592280.1312244,0
+VRSK.US,D,20131205,000000,63.4083,63.4282,63.0292,63.4083,1000995.3418966,0
+VRSK.US,D,20131206,000000,64.607,65.5808,63.9265,65.5808,1100347.0491609,0
+VRSK.US,D,20131209,000000,65.4923,65.5908,64.4716,64.792,1358591.1185296,0
+VRSK.US,D,20131210,000000,64.4429,64.6368,64.1095,64.5114,632830.0635923,0
+VRSK.US,D,20131211,000000,63.8967,64.1972,62.8841,62.9238,1027071.269598,0
+VRSK.US,D,20131212,000000,62.9626,63.1158,62.3787,62.524,872252.29733308,0
+VRSK.US,D,20131213,000000,62.9238,63.4809,62.6881,62.9537,1194810.0854506,0
+VRSK.US,D,20131216,000000,62.9626,63.8002,62.9138,63.5266,683447.86349285,0
+VRSK.US,D,20131217,000000,63.3983,63.8877,62.8841,63.5266,683242.78661051,0
+VRSK.US,D,20131218,000000,63.7207,64.1285,63.0292,64.0429,516717.34231183,0
+VRSK.US,D,20131219,000000,63.8101,64.3642,63.8101,64.1385,530168.97840313,0
+VRSK.US,D,20131220,000000,63.8678,64.9084,63.8678,64.8307,902507.16915162,0
+VRSK.US,D,20131223,000000,64.6945,65.1282,64.1682,64.3145,452507.16728307,0
+VRSK.US,D,20131224,000000,64.5114,64.7631,64.2071,64.2558,207623.25363166,0
+VRSK.US,D,20131226,000000,64.4716,64.6945,64.033,64.2658,298063.16402357,0
+VRSK.US,D,20131227,000000,64.5313,64.5513,63.9931,64.3344,443824.57398506,0
+VRSK.US,D,20131230,000000,64.1972,64.404,64.0231,64.1006,384277.88747193,0
+VRSK.US,D,20131231,000000,63.652,64.4239,63.6043,64.0131,742275.77563895,0
+VRSK.US,D,20140102,000000,63.5744,63.8678,63.0681,63.4282,701538.86140774,0
+VRSK.US,D,20140103,000000,63.3426,63.8002,63.2729,63.4381,546303.70370508,0
+VRSK.US,D,20140106,000000,63.4083,63.7307,61.9758,61.9948,912804.24025865,0
+VRSK.US,D,20140107,000000,62.1329,62.5807,61.8912,61.9579,711671.06678583,0
+VRSK.US,D,20140108,000000,61.8048,61.9112,61.1313,61.7151,1607128.2154675,0
+VRSK.US,D,20140109,000000,61.9401,61.9948,61.3343,61.4994,600651.08808354,0
+VRSK.US,D,20140110,000000,61.8525,62.0942,61.1015,61.2944,835086.13352383,0
+VRSK.US,D,20140113,000000,60.6896,61.7551,60.6896,60.8278,977215.47105442,0
+VRSK.US,D,20140114,000000,60.7682,61.6357,60.7682,61.363,798843.82096394,0
+VRSK.US,D,20140115,000000,61.9401,62.2206,61.3043,61.7848,1191439.3855167,0
+VRSK.US,D,20140116,000000,61.8147,62.4843,61.558,62.4563,1027585.9723615,0
+VRSK.US,D,20140117,000000,62.2006,62.4363,61.6754,61.8048,1135675.5632597,0
+VRSK.US,D,20140121,000000,62.1818,62.6006,61.8912,62.3589,718045.53987865,0
+VRSK.US,D,20140122,000000,62.3489,62.5517,62.0645,62.309,546493.70140491,0
+VRSK.US,D,20140123,000000,61.8048,62.494,61.5869,62.494,736422.03698268,0
+VRSK.US,D,20140124,000000,61.6654,62.3687,61.6067,61.9201,926354.39367579,0
+VRSK.US,D,20140127,000000,61.0517,62.0345,61.0517,61.6654,1087132.6588747,0
+VRSK.US,D,20140128,000000,61.7551,62.309,61.7054,62.2006,886419.69195491,0
+VRSK.US,D,20140129,000000,61.8147,62.2206,61.4128,62.0245,692583.83754544,0
+VRSK.US,D,20140130,000000,62.1329,62.9338,61.9301,62.8741,566511.8188465,0
+VRSK.US,D,20140131,000000,61.8724,62.4843,61.5481,62.2006,568483.17064197,0
+VRSK.US,D,20140203,000000,62.1329,62.329,60.993,61.1512,977298.90919772,0
+VRSK.US,D,20140204,000000,60.9452,61.6457,60.7682,61.1114,843528.46518026,0
+VRSK.US,D,20140205,000000,61.383,61.383,60.4002,60.6638,635725.26663713,0
+VRSK.US,D,20140206,000000,60.9363,61.2486,60.6996,60.7095,861273.64717591,0
+VRSK.US,D,20140207,000000,60.6538,61.4029,60.3136,60.7781,1141154.3329106,0
+VRSK.US,D,20140210,000000,60.6727,60.9363,60.1943,60.6817,809551.04583567,0
+VRSK.US,D,20140211,000000,60.5564,61.176,60.5274,61.1512,947400.9113656,0
+VRSK.US,D,20140212,000000,61.1114,61.9401,61.1114,61.6357,901014.33008163,0
+VRSK.US,D,20140213,000000,62.1429,64.2956,62.0445,64.1782,1381866.3393967,0
+VRSK.US,D,20140214,000000,64.3642,64.4916,63.7307,63.9464,630654.64019332,0
+VRSK.US,D,20140218,000000,64.1484,64.1484,63.2442,63.5167,783208.71924299,0
+VRSK.US,D,20140219,000000,63.3129,64.0718,63.3129,63.7903,411417.40018077,0
+VRSK.US,D,20140220,000000,64.0718,64.5313,63.5943,64.3344,637161.81009236,0
+VRSK.US,D,20140221,000000,64.2856,64.5691,63.6917,63.8291,889733.09099512,0
+VRSK.US,D,20140224,000000,64.1006,64.2409,63.652,63.6818,1046168.5516267,0
+VRSK.US,D,20140225,000000,63.8877,63.9365,63.3326,63.5067,1291441.5081874,0
+VRSK.US,D,20140226,000000,65.4356,65.729,62.0545,62.1232,1312573.4745781,0
+VRSK.US,D,20140227,000000,62.4643,62.4643,61.9012,62.1329,961855.81573426,0
+VRSK.US,D,20140228,000000,62.329,62.494,61.7251,62.0595,924642.40381976,0
+VRSK.US,D,20140303,000000,61.4606,62.0245,61.0915,61.765,771439.91992151,0
+VRSK.US,D,20140304,000000,62.2693,62.5419,61.6954,61.8237,919150.56554408,0
+VRSK.US,D,20140305,000000,61.7151,61.8237,60.4489,60.4877,1576586.839181,0
+VRSK.US,D,20140306,000000,60.4877,61.2846,60.2837,60.9542,1947833.2971146,0
+VRSK.US,D,20140307,000000,61.0319,61.363,60.3136,60.624,1460515.3343328,0
+VRSK.US,D,20140310,000000,60.624,62.2206,60.3803,62.1916,2221492.3121395,0
+VRSK.US,D,20140311,000000,62.1042,62.9338,61.8724,62.0742,1199828.4373949,0
+VRSK.US,D,20140312,000000,61.7451,62.3589,61.2796,61.6457,718370.24494236,0
+VRSK.US,D,20140313,000000,61.6457,61.8325,60.624,60.7394,813775.2275004,0
+VRSK.US,D,20140314,000000,60.6538,61.1114,60.4677,60.7493,750902.0733222,0
+VRSK.US,D,20140317,000000,61.1213,62.0545,60.8965,61.2486,748384.85511933,0
+VRSK.US,D,20140318,000000,61.2576,61.8048,61.1114,61.3043,576743.54682927,0
+VRSK.US,D,20140319,000000,61.3243,61.5193,60.8478,61.2009,588874.24653137,0
+VRSK.US,D,20140320,000000,61.1313,61.4128,60.7781,60.8478,529333.59169124,0
+VRSK.US,D,20140321,000000,61.2756,61.363,60.7294,60.8578,1298761.9486639,0
+VRSK.US,D,20140324,000000,60.9732,61.2486,59.6401,60.0142,947750.7484002,0
+VRSK.US,D,20140325,000000,60.5077,60.7394,59.6004,59.6302,689906.78000781,0
+VRSK.US,D,20140326,000000,59.9217,60.1554,59.1816,59.1906,740941.77062489,0
+VRSK.US,D,20140327,000000,59.4362,59.6501,58.7628,58.9309,841289.70921469,0
+VRSK.US,D,20140328,000000,58.9876,59.2393,58.1988,58.3182,1213626.8946843,0
+VRSK.US,D,20140331,000000,58.9021,58.9209,57.9929,58.4047,1072457.5984412,0
+VRSK.US,D,20140401,000000,58.4047,58.4942,58.0316,58.1888,1415223.5017001,0
+VRSK.US,D,20140402,000000,58.2982,59.0662,57.9531,59.0363,2373841.3143068,0
+VRSK.US,D,20140403,000000,59.0164,59.5138,58.8324,59.1716,1064823.5109681,0
+VRSK.US,D,20140404,000000,59.5228,59.6501,57.8367,58.0228,895080.16911854,0
+VRSK.US,D,20140407,000000,57.7989,58.3082,56.7852,56.8251,859963.76885388,0
+VRSK.US,D,20140408,000000,56.8638,57.6685,56.5773,57.3701,1357163.6225839,0
+VRSK.US,D,20140409,000000,57.7312,57.7512,57.1762,57.4676,1494912.9602303,0
+VRSK.US,D,20140410,000000,57.3304,57.6138,56.3476,56.5724,1775347.5546032,0
+VRSK.US,D,20140411,000000,56.2411,56.6977,54.9062,55.0812,1327562.1820082,0
+VRSK.US,D,20140414,000000,56.1615,56.3276,55.0514,56.2799,1595052.8061014,0
+VRSK.US,D,20140415,000000,56.2511,56.5236,55.2573,55.6364,702540.11912742,0
+VRSK.US,D,20140416,000000,56.1039,56.5137,55.524,56.465,612165.55185978,0
+VRSK.US,D,20140417,000000,56.4261,56.7266,56.0262,56.1039,473357.65560007,0
+VRSK.US,D,20140421,000000,55.7825,56.261,55.6851,56.0939,500099.07789024,0
+VRSK.US,D,20140422,000000,56.4163,56.6122,56.0063,56.4938,398763.95548446,0
+VRSK.US,D,20140423,000000,56.2411,56.7852,56.1128,56.4938,691052.79787971,0
+VRSK.US,D,20140424,000000,56.8251,56.9713,56.5137,56.8251,681196.03890242,0
+VRSK.US,D,20140425,000000,56.6689,56.8907,56.1039,56.3078,740501.45849516,0
+VRSK.US,D,20140428,000000,56.5823,56.631,55.3747,56.1516,905929.138306,0
+VRSK.US,D,20140429,000000,56.1914,56.64,55.8224,56.3764,465235.00261316,0
+VRSK.US,D,20140430,000000,58.4414,59.6004,56.8638,58.5291,1569590.0984893,0
+VRSK.US,D,20140501,000000,58.1103,58.8921,58.1103,58.3559,918809.77601902,0
+VRSK.US,D,20140502,000000,58.4047,58.8622,58.0903,58.1789,567327.0999817,0
+VRSK.US,D,20140505,000000,57.594,58.7429,57.5651,58.6832,548169.50122287,0
+VRSK.US,D,20140506,000000,58.538,58.7927,58.149,58.2982,336667.88184573,0
+VRSK.US,D,20140507,000000,58.3361,58.4694,57.575,58.1789,669891.67840271,0
+VRSK.US,D,20140508,000000,57.9929,59.096,57.6537,58.6355,602134.87964403,0
+VRSK.US,D,20140509,000000,58.7429,59.3865,58.3848,58.9588,472538.35334953,0
+VRSK.US,D,20140512,000000,59.1528,60.0789,58.8026,59.854,483216.42513504,0
+VRSK.US,D,20140513,000000,59.8362,60.0489,59.0761,59.2393,411363.11512367,0
+VRSK.US,D,20140514,000000,59.1627,59.6998,58.9687,59.3268,357942.5978311,0
+VRSK.US,D,20140515,000000,59.277,59.277,57.9351,58.6832,563975.50034577,0
+VRSK.US,D,20140516,000000,58.6932,59.3964,58.2287,59.3865,479372.23886995,0
+VRSK.US,D,20140519,000000,59.106,59.9595,59.0463,59.5715,569389.93215115,0
+VRSK.US,D,20140520,000000,59.6601,59.8829,58.9489,59.1627,600513.36488315,0
+VRSK.US,D,20140521,000000,59.4751,59.6898,59.0463,59.4064,490853.52844463,0
+VRSK.US,D,20140522,000000,59.307,59.7298,58.9776,59.0563,707994.76208619,0
+VRSK.US,D,20140523,000000,59.307,59.4462,58.9687,59.3667,474888.69526579,0
+VRSK.US,D,20140527,000000,59.4462,59.5516,59.0861,59.5427,449342.54951045,0
+VRSK.US,D,20140528,000000,59.6601,59.6601,58.9588,58.9687,493981.95617919,0
+VRSK.US,D,20140529,000000,58.9776,59.4362,58.9209,59.2303,371343.96998066,0
+VRSK.US,D,20140530,000000,59.4164,59.4164,57.6537,57.6537,3439069.9526454,0
+VRSK.US,D,20140602,000000,57.77,58.1391,57.575,58.0228,858502.09342777,0
+VRSK.US,D,20140603,000000,57.9351,58.6455,57.8666,58.3649,514613.29371014,0
+VRSK.US,D,20140604,000000,58.1789,59.4164,58.1789,59.297,1057179.3707066,0
+VRSK.US,D,20140605,000000,59.4164,59.8162,59.2672,59.7485,595182.37122107,0
+VRSK.US,D,20140606,000000,60.0092,60.244,59.6501,59.7485,388177.36407294,0
+VRSK.US,D,20140609,000000,59.4462,60.2241,59.4462,60.1843,371923.01058963,0
+VRSK.US,D,20140610,000000,59.9018,60.3136,59.5138,59.6004,383972.28270608,0
+VRSK.US,D,20140611,000000,59.3964,59.5914,59.1716,59.5516,326986.04138573,0
+VRSK.US,D,20140612,000000,59.485,59.6004,58.9021,59.0264,469345.58776953,0
+VRSK.US,D,20140613,000000,59.0662,59.1528,58.7031,58.8524,481406.92323201,0
+VRSK.US,D,20140616,000000,58.9588,59.4263,58.8722,59.2203,670644.63225012,0
+VRSK.US,D,20140617,000000,59.106,59.4164,58.713,58.8125,653091.45851197,0
+VRSK.US,D,20140618,000000,58.8921,59.096,58.2585,58.4316,539375.32197418,0
+VRSK.US,D,20140619,000000,58.9588,61.3243,58.2585,58.6355,818204.48604746,0
+VRSK.US,D,20140620,000000,58.5191,59.1906,58.4504,58.8921,1043956.9381898,0
+VRSK.US,D,20140623,000000,58.7429,59.0164,58.3271,58.8026,739109.14730866,0
+VRSK.US,D,20140624,000000,58.6255,59.0563,57.8964,57.9929,1099402.087056,0
+VRSK.US,D,20140625,000000,58.0615,58.169,57.6338,57.6935,928262.41290464,0
+VRSK.US,D,20140626,000000,57.7223,57.7412,57.2249,57.6138,577907.65972022,0
+VRSK.US,D,20140627,000000,57.594,58.2784,57.3363,58.1202,1645044.3172877,0
+VRSK.US,D,20140630,000000,57.973,58.4893,57.4,58.4604,838238.68795042,0
+VRSK.US,D,20140701,000000,58.4893,59.4949,58.4694,59.3169,916030.18004021,0
+VRSK.US,D,20140702,000000,59.0761,59.9306,58.6643,59.0066,717022.1660246,0
+VRSK.US,D,20140703,000000,59.297,59.5616,59.0583,59.5616,210461.15578291,0
+VRSK.US,D,20140707,000000,59.4462,59.8063,59.2005,59.8063,598117.78541931,0
+VRSK.US,D,20140708,000000,59.5138,59.8441,59.277,59.5616,556360.51317055,0
+VRSK.US,D,20140709,000000,59.5914,59.8441,59.2303,59.3667,497023.92993394,0
+VRSK.US,D,20140710,000000,58.9876,59.485,58.713,59.4362,671809.75041991,0
+VRSK.US,D,20140711,000000,59.4751,59.6004,58.8722,59.5327,568943.58834842,0
+VRSK.US,D,20140714,000000,59.6302,59.7775,59.2393,59.5516,489295.34625035,0
+VRSK.US,D,20140715,000000,59.3964,59.9495,59.3169,59.8829,667356.3651808,0
+VRSK.US,D,20140716,000000,60.0489,60.3037,59.7098,59.9018,471192.28498945,0
+VRSK.US,D,20140717,000000,59.6004,60.1753,59.485,59.864,626657.65154532,0
+VRSK.US,D,20140718,000000,60.0968,60.8955,59.8362,60.8678,722318.98020628,0
+VRSK.US,D,20140721,000000,60.6727,60.8777,60.2639,60.6638,601261.29233639,0
+VRSK.US,D,20140722,000000,60.7781,61.3243,60.7394,60.8965,645742.87022804,0
+VRSK.US,D,20140723,000000,60.8478,61.4794,60.6638,61.1711,501264.19606001,0
+VRSK.US,D,20140724,000000,61.3531,61.7551,61.1909,61.558,435655.67817175,0
+VRSK.US,D,20140725,000000,61.383,61.558,61.0816,61.3343,544662.08336751,0
+VRSK.US,D,20140728,000000,61.2486,61.3043,60.5274,61.0319,688354.62948654,0
+VRSK.US,D,20140729,000000,61.0716,61.1114,60.4579,60.5752,1178003.8338868,0
+VRSK.US,D,20140730,000000,60.7493,60.7881,58.9209,59.2105,1324668.989521,0
+VRSK.US,D,20140731,000000,59.0563,59.1716,58.346,58.4793,1349242.025364,0
+VRSK.US,D,20140801,000000,58.4047,58.7528,57.77,57.9252,606652.60272857,0
+VRSK.US,D,20140804,000000,57.8566,58.2585,57.7034,58.0028,664038.94502527,0
+VRSK.US,D,20140805,000000,57.7989,58.159,57.3503,57.8764,1214095.3546215,0
+VRSK.US,D,20140806,000000,57.4676,58.2585,57.2727,58.169,938832.91985479,0
+VRSK.US,D,20140807,000000,58.4226,59.297,57.8566,58.8324,1461976.0044801,0
+VRSK.US,D,20140808,000000,58.723,58.9776,58.3848,58.6066,1026506.3028928,0
+VRSK.US,D,20140811,000000,58.6932,59.2493,58.4454,59.1716,2147847.5952441,0
+VRSK.US,D,20140812,000000,58.9876,59.3367,58.8125,59.1716,535226.53622208,0
+VRSK.US,D,20140813,000000,59.2005,60.0689,58.9588,60.0292,718899.02160956,0
+VRSK.US,D,20140814,000000,60.0192,60.9265,59.9695,60.8378,665722.7870739,0
+VRSK.US,D,20140815,000000,61.4695,61.4695,60.7394,61.0616,1271571.1667345,0
+VRSK.US,D,20140818,000000,61.2009,62.1429,61.2009,62.1132,924458.43779295,0
+VRSK.US,D,20140819,000000,62.0345,62.2992,61.6984,61.9012,430117.59706968,0
+VRSK.US,D,20140820,000000,61.5869,62.1042,61.4994,61.9301,406764.96973233,0
+VRSK.US,D,20140821,000000,61.8525,62.494,61.5869,62.4843,432338.25801622,0
+VRSK.US,D,20140822,000000,62.6006,62.6603,61.7451,62.1429,539925.20949693,0
+VRSK.US,D,20140825,000000,62.3886,62.533,61.7948,61.9758,284857.82124685,0
+VRSK.US,D,20140826,000000,62.2892,62.514,62.0645,62.4066,656347.55665858,0
+VRSK.US,D,20140827,000000,62.1818,62.4843,61.8912,62.1429,508403.68634627,0
+VRSK.US,D,20140828,000000,62.1042,62.319,61.9201,62.2206,315188.08897801,0
+VRSK.US,D,20140829,000000,62.697,62.8244,61.8425,62.524,407888.87146986,0
+VRSK.US,D,20140902,000000,62.4264,63.2542,62.4264,62.7945,451814.53016574,0
+VRSK.US,D,20140903,000000,62.8244,62.9905,62.4066,62.6006,375209.26710127,0
+VRSK.US,D,20140904,000000,62.4743,62.9805,62.319,62.6104,280891.99624272,0
+VRSK.US,D,20140905,000000,62.697,62.9905,62.5717,62.9626,351007.17914836,0
+VRSK.US,D,20140908,000000,62.8941,62.8941,62.3389,62.5517,264566.26796212,0
+VRSK.US,D,20140909,000000,62.3389,62.7268,62.0942,62.5717,386011.99346233,0
+VRSK.US,D,20140910,000000,62.5906,63.0879,62.4463,63.0005,414417.15222444,0
+VRSK.US,D,20140911,000000,62.9039,63.1456,62.6691,63.0879,390833.31075505,0
+VRSK.US,D,20140912,000000,62.8244,63.2442,62.5717,62.9537,738887.98596497,0
+VRSK.US,D,20140915,000000,63.0492,63.1755,62.4743,62.5906,771321.29701897,0
+VRSK.US,D,20140916,000000,62.6104,63.0005,62.3687,62.8244,326044.09511731,0
+VRSK.US,D,20140917,000000,63.0492,63.2252,62.707,63.0879,257754.49857607,0
+VRSK.US,D,20140918,000000,63.0104,63.2202,62.8641,62.9626,506242.336851,0
+VRSK.US,D,20140919,000000,63.3129,63.3129,62.2693,62.3966,796981.03928267,0
+VRSK.US,D,20140922,000000,62.3489,62.4643,61.4556,61.5093,520640.94560488,0
+VRSK.US,D,20140923,000000,61.2656,61.6654,60.5841,60.5941,514250.3880507,0
+VRSK.US,D,20140924,000000,60.6041,60.8278,60.3514,60.7394,601585.9974001,0
+VRSK.US,D,20140925,000000,60.5274,60.5654,59.485,59.7396,563791.53431896,0
+VRSK.US,D,20140926,000000,62.524,62.524,59.4949,59.7485,444024.62447323,0
+VRSK.US,D,20140929,000000,59.4949,59.5715,59.0563,59.3467,652667.2308436,0
+VRSK.US,D,20140930,000000,59.4362,59.6998,59.1716,59.307,579003.41365038,0
+VRSK.US,D,20141001,000000,59.106,59.2303,58.4136,58.5479,634148.98942383,0
+VRSK.US,D,20141002,000000,58.6156,58.7827,57.9929,58.6156,398033.1177714,0
+VRSK.US,D,20141003,000000,59.1249,59.4651,58.5976,58.6932,589045.14393332,0
+VRSK.US,D,20141006,000000,58.7429,59.2393,58.7429,58.8921,443451.61553728,0
+VRSK.US,D,20141007,000000,58.3947,58.6723,58.0903,58.2287,560617.86903684,0
+VRSK.US,D,20141008,000000,58.3947,59.0264,58.2982,58.912,570104.68540285,0
+VRSK.US,D,20141009,000000,58.713,59.0662,57.6835,58.1789,571615.61949187,0
+VRSK.US,D,20141010,000000,57.973,58.4893,57.5065,57.5363,813837.55478817,0
+VRSK.US,D,20141013,000000,57.6238,58.0316,57.4866,57.575,633653.38695816,0
+VRSK.US,D,20141014,000000,57.9063,58.4893,57.77,58.0804,646599.36779547,0
+VRSK.US,D,20141015,000000,57.8964,57.9351,56.465,57.6338,1384943.4979106,0
+VRSK.US,D,20141016,000000,57.4965,57.9829,56.9514,57.7034,804650.31151498,0
+VRSK.US,D,20141017,000000,57.973,58.713,57.7134,57.9163,919034.95847805,0
+VRSK.US,D,20141020,000000,57.8964,58.5291,57.6537,58.3947,628201.75983589,0
+VRSK.US,D,20141021,000000,58.4893,59.6998,58.2385,59.5039,733340.85735336,0
+VRSK.US,D,20141022,000000,59.485,59.8441,59.0563,59.1149,494297.61373338,0
+VRSK.US,D,20141023,000000,59.4551,59.9306,59.1816,59.5815,361733.50431793,0
+VRSK.US,D,20141024,000000,59.8441,60.2987,59.4949,60.2639,337143.37873469,0
+VRSK.US,D,20141027,000000,60.2042,60.8678,59.9754,60.8378,471710.00358948,0
+VRSK.US,D,20141028,000000,60.818,61.5282,60.5374,61.4994,587712.14419809,0
+VRSK.US,D,20141029,000000,60.5752,61.0029,58.9021,59.9306,1541641.3363183,0
+VRSK.US,D,20141030,000000,60.0292,60.3603,59.7396,60.254,909362.16552757,0
+VRSK.US,D,20141031,000000,61.5381,61.7848,60.4677,60.7294,910733.36585853,0
+VRSK.US,D,20141103,000000,60.8965,61.363,60.2837,60.3902,405392.76412254,0
+VRSK.US,D,20141104,000000,60.1554,60.4877,59.9992,60.3902,510148.85040386,0
+VRSK.US,D,20141105,000000,60.5474,61.2656,60.4877,61.2009,490186.02329817,0
+VRSK.US,D,20141106,000000,61.2756,62.319,60.818,62.2405,554593.2329786,0
+VRSK.US,D,20141107,000000,62.4743,62.6204,62.0245,62.5807,479827.6301822,0
+VRSK.US,D,20141110,000000,62.504,62.7567,62.1916,62.329,547280.83473271,0
+VRSK.US,D,20141111,000000,60.8578,61.6754,60.8578,61.373,440242.76549591,0
+VRSK.US,D,20141112,000000,61.1711,61.6944,60.9165,61.4794,699362.43272993,0
+VRSK.US,D,20141113,000000,61.6257,61.7948,61.0129,61.5193,431863.76640608,0
+VRSK.US,D,20141114,000000,61.7848,61.8048,61.1711,61.2407,425407.86572764,0
+VRSK.US,D,20141117,000000,61.2209,61.6754,61.1213,61.4417,492406.68424471,0
+VRSK.US,D,20141118,000000,61.363,61.6854,60.9542,61.0616,673914.80430043,0
+VRSK.US,D,20141119,000000,61.1612,61.1612,60.4002,60.5941,389684.27704662,0
+VRSK.US,D,20141120,000000,60.5077,60.7781,60.1753,60.5654,412670.98288802,0
+VRSK.US,D,20141121,000000,61.3531,61.5968,60.5374,60.6817,457396.84353658,0
+VRSK.US,D,20141124,000000,60.6817,60.9831,60.2837,60.4877,531166.21500747,0
+VRSK.US,D,20141125,000000,60.5752,61.2209,60.4002,60.5752,645994.18993678,0
+VRSK.US,D,20141126,000000,60.6041,60.6041,60.1753,60.42,364167.2843775,0
+VRSK.US,D,20141128,000000,60.6141,61.2009,60.3703,60.3703,303688.7043843,0
+VRSK.US,D,20141201,000000,60.3703,61.0517,60.0968,60.7593,652256.07180008,0
+VRSK.US,D,20141202,000000,60.5374,61.2357,60.5077,60.9265,817035.34676234,0
+VRSK.US,D,20141203,000000,60.8378,61.2656,60.5374,61.0319,383206.2602338,0
+VRSK.US,D,20141204,000000,60.8578,61.0418,60.4777,60.7981,358344.70936511,0
+VRSK.US,D,20141205,000000,60.8777,61.6357,60.6996,61.6157,754889.00918186,0
+VRSK.US,D,20141208,000000,61.1015,61.9301,60.5374,61.7551,416392.52513524,0
+VRSK.US,D,20141209,000000,61.4894,61.7151,60.234,61.6555,653461.40112326,0
+VRSK.US,D,20141210,000000,61.3143,61.5968,60.9065,61.363,774171.26251624,0
+VRSK.US,D,20141211,000000,61.4794,61.8724,61.1612,61.2576,483771.33905196,0
+VRSK.US,D,20141212,000000,60.5274,61.2407,60.1146,60.7682,817485.71168043,0
+VRSK.US,D,20141215,000000,60.993,61.4516,60.4777,60.9542,653379.97353762,0
+VRSK.US,D,20141216,000000,60.818,61.4894,60.5175,61.1412,723300.13234926,0
+VRSK.US,D,20141217,000000,61.6357,62.2493,60.9015,62.0942,1090522.4591064,0
+VRSK.US,D,20141218,000000,62.7268,63.2442,62.514,63.1655,1547724.2785489,0
+VRSK.US,D,20141219,000000,62.5617,63.7207,62.5617,63.0203,2744052.3350404,0
+VRSK.US,D,20141222,000000,63.2442,63.5356,62.3589,63.458,884995.21184569,0
+VRSK.US,D,20141223,000000,63.5067,63.9265,63.2152,63.2342,816307.52488579,0
+VRSK.US,D,20141224,000000,63.0969,63.672,62.9805,63.1955,283698.73475007,0
+VRSK.US,D,20141226,000000,63.2252,63.6162,62.9626,63.0781,317236.84724378,0
+VRSK.US,D,20141229,000000,62.9705,63.2829,62.7667,63.0292,429749.66501606,0
+VRSK.US,D,20141230,000000,62.9905,63.1755,62.707,63.1358,323476.6129727,0
+VRSK.US,D,20141231,000000,63.2342,63.5167,62.329,62.3886,331443.44774017,0
+VRSK.US,D,20150102,000000,62.4166,63.3129,61.4128,62.309,544005.63628824,0
+VRSK.US,D,20150105,000000,62.1629,62.319,61.0816,61.4994,909414.44002699,0
+VRSK.US,D,20150106,000000,61.4128,62.0842,61.1909,61.2846,775442.94024253,0
+VRSK.US,D,20150107,000000,61.6067,61.7054,61.1114,61.3243,648902.46160648,0
+VRSK.US,D,20150108,000000,61.5481,62.2693,61.5481,61.9401,918729.35371222,0
+VRSK.US,D,20150109,000000,61.6754,61.9579,61.1751,61.4516,576756.61545413,0
+VRSK.US,D,20150112,000000,61.6854,62.0146,60.9732,61.3293,485257.14117011,0
+VRSK.US,D,20150113,000000,61.7551,62.4264,61.383,61.7848,591379.40138822,0
+VRSK.US,D,20150114,000000,62.3966,62.3966,60.9363,61.3343,497320.48719026,0
+VRSK.US,D,20150115,000000,61.2846,61.4695,60.8081,61.0716,492436.84260978,0
+VRSK.US,D,20150116,000000,60.8777,61.5968,60.6638,61.2656,600203.73900196,0
+VRSK.US,D,20150120,000000,61.363,61.8425,60.8081,61.553,929142.03188528,0
+VRSK.US,D,20150121,000000,61.2407,61.9758,61.1114,61.7848,713929.9283281,0
+VRSK.US,D,20150122,000000,61.949,62.7667,61.7451,62.5906,1589826.3614381,0
+VRSK.US,D,20150123,000000,62.5807,63.644,62.309,63.4282,715576.57505985,0
+VRSK.US,D,20150126,000000,63.3129,63.5943,62.8541,63.2252,645636.31067152,0
+VRSK.US,D,20150127,000000,62.5717,63.2252,62.3489,62.6254,496297.11333622,0
+VRSK.US,D,20150128,000000,62.707,63.0969,62.0842,62.3589,556362.52372822,0
+VRSK.US,D,20150129,000000,62.4166,62.8541,62.0048,62.5857,1035857.4066161,0
+VRSK.US,D,20150130,000000,62.3966,63.0392,61.9669,62.6781,822273.85477159,0
+VRSK.US,D,20150202,000000,62.7368,63.1955,62.1329,63.1855,853353.05523484,0
+VRSK.US,D,20150203,000000,63.3129,64.033,63.2442,64.033,796132.58394592,0
+VRSK.US,D,20150204,000000,63.9365,64.4716,63.6818,64.0429,578743.04643211,0
+VRSK.US,D,20150205,000000,64.2856,65.1351,64.0429,65.0357,670529.0251841,0
+VRSK.US,D,20150206,000000,65.2605,65.2605,63.9654,64.2459,689696.67673129,0
+VRSK.US,D,20150209,000000,64.0718,64.5791,63.662,64.2558,428628.77911501,0
+VRSK.US,D,20150210,000000,64.3045,65.1839,63.8579,64.3592,438415.16857386,0
+VRSK.US,D,20150211,000000,64.3543,64.8397,63.849,64.7343,352746.31153292,0
+VRSK.US,D,20150212,000000,64.9581,65.922,64.6855,65.6893,866945.43036304,0
+VRSK.US,D,20150213,000000,65.9907,66.293,65.6953,66.1378,498841.47406764,0
+VRSK.US,D,20150217,000000,65.932,66.2234,65.6096,65.8076,575933.29208825,0
+VRSK.US,D,20150218,000000,65.7977,66.0583,65.4256,65.932,383920.00820666,0
+VRSK.US,D,20150219,000000,65.6495,66.1478,65.4823,65.7578,683383.52564741,0
+VRSK.US,D,20150220,000000,66.0194,66.2045,65.3382,66.0394,662120.87300805,0
+VRSK.US,D,20150223,000000,66.1946,66.2533,65.6096,66.0394,1147348.8610919,0
+VRSK.US,D,20150224,000000,65.9807,66.2831,65.6813,66.1478,881117.85137905,0
+VRSK.US,D,20150225,000000,68.1821,72.8087,68.1771,70.3059,4035980.3981839,0
+VRSK.US,D,20150226,000000,69.3996,70.86,69.2385,70.3885,1608269.2069453,0
+VRSK.US,D,20150227,000000,70.7534,70.9874,69.8801,69.9448,835107.24437935,0
+VRSK.US,D,20150302,000000,70.0234,70.4033,69.6921,70.0035,1125119.1302133,0
+VRSK.US,D,20150303,000000,70.2382,70.2382,69.4873,69.7409,672771.80226501,0
+VRSK.US,D,20150304,000000,69.3102,69.6046,68.6685,68.8545,730366.23728056,0
+VRSK.US,D,20150305,000000,69.2435,69.3499,68.6974,69.2435,769072.48826504,0
+VRSK.US,D,20150306,000000,69.1559,69.4096,68.2994,68.8158,731907.32973464,0
+VRSK.US,D,20150309,000000,69.0197,69.7797,68.7162,69.507,1750147.2247671,0
+VRSK.US,D,20150310,000000,69.1072,69.9348,66.7218,66.7616,2068517.0212579,0
+VRSK.US,D,20150311,000000,67.434,69.6244,67.246,67.9682,1310738.8407042,0
+VRSK.US,D,20150312,000000,69.3102,69.3201,68.4845,69.1559,2068618.5544203,0
+VRSK.US,D,20150313,000000,69.137,69.4493,68.6009,69.3798,799871.21593333,0
+VRSK.US,D,20150316,000000,69.702,70.1009,69.4583,69.7797,648645.1102247,0
+VRSK.US,D,20150317,000000,69.6344,69.8651,69.3599,69.8484,790529.15971956,0
+VRSK.US,D,20150318,000000,69.7697,70.0432,69.1858,69.8851,680676.30974472,0
+VRSK.US,D,20150319,000000,69.8384,70.1009,69.4683,69.6921,506142.81424634,0
+VRSK.US,D,20150320,000000,69.9149,70.0234,69.3996,69.6444,1413506.4854499,0
+VRSK.US,D,20150323,000000,69.7797,69.7897,69.1559,69.2634,992267.51105107,0
+VRSK.US,D,20150324,000000,69.4493,69.4783,68.6297,68.8058,1240514.0824056,0
+VRSK.US,D,20150325,000000,69.1858,69.2335,67.9383,67.9483,1062594.8077909,0
+VRSK.US,D,20150326,000000,68.007,68.571,67.6946,68.0269,1005511.0544236,0
+VRSK.US,D,20150327,000000,68.0369,68.8645,67.8408,68.6497,782316.03163751,0
+VRSK.US,D,20150330,000000,68.591,69.537,68.5313,69.3102,734060.63699923,0
+VRSK.US,D,20150331,000000,69.1947,69.8651,68.9142,69.5469,870149.25401023,0
+VRSK.US,D,20150401,000000,69.6244,69.9835,69.1759,69.6732,1138668.2783516,0
+VRSK.US,D,20150402,000000,69.4783,70.6173,69.1469,70.3934,1088157.0380076,0
+VRSK.US,D,20150406,000000,69.6046,70.9296,69.5667,70.1885,1249034.8258112,0
+VRSK.US,D,20150407,000000,70.1308,70.6073,69.7409,69.8572,666119.87221374,0
+VRSK.US,D,20150408,000000,70.1208,70.7456,69.8484,70.5177,760345.66269831,0
+VRSK.US,D,20150409,000000,70.3357,70.9874,70.1985,70.9784,949425.54293933,0
+VRSK.US,D,20150410,000000,71.1037,71.3295,70.7157,70.9684,672052.02261915,0
+VRSK.US,D,20150413,000000,70.9097,71.3095,70.5476,70.657,528115.1937432,0
+VRSK.US,D,20150414,000000,70.7734,71.0161,70.2085,70.86,773896.82139428,0
+VRSK.US,D,20150415,000000,70.8033,71.1037,70.5873,70.7634,582376.12414184,0
+VRSK.US,D,20150416,000000,70.5774,70.8898,70.1308,70.7834,486916.85652672,0
+VRSK.US,D,20150417,000000,70.7257,70.7257,69.5747,69.9746,686631.58156333,0
+VRSK.US,D,20150420,000000,70.3059,70.8798,70.0432,70.4989,581446.24121946,0
+VRSK.US,D,20150421,000000,70.7157,71.0648,70.5476,70.7307,403791.35493836,0
+VRSK.US,D,20150422,000000,70.4989,70.7534,70.1109,70.4133,665891.67391819,0
+VRSK.US,D,20150423,000000,70.1408,70.8997,70.1408,70.5973,691867.07373608,0
+VRSK.US,D,20150424,000000,70.6273,70.9784,70.276,70.7933,689903.7641713,0
+VRSK.US,D,20150427,000000,70.9971,71.5126,70.4133,71.0361,1284659.8971664,0
+VRSK.US,D,20150428,000000,70.8898,70.9874,70.4033,70.7534,742067.68292011,0
+VRSK.US,D,20150429,000000,73.0644,76.0635,73.0544,74.8549,2478050.5289019,0
+VRSK.US,D,20150430,000000,73.7446,74.7176,72.9867,73.0931,1164027.4422436,0
+VRSK.US,D,20150501,000000,73.1688,73.9884,73.131,73.7446,755622.86273142,0
+VRSK.US,D,20150504,000000,73.889,74.8061,73.7646,74.4062,945348.13198451,0
+VRSK.US,D,20150505,000000,73.4712,73.7546,72.1948,72.5739,1150476.2835477,0
+VRSK.US,D,20150506,000000,72.5152,73.4512,70.4511,70.6073,2314887.7423062,0
+VRSK.US,D,20150507,000000,68.4944,71.2896,68.378,70.2282,8717893.6642956,0
+VRSK.US,D,20150508,000000,71.0648,72.8673,70.7534,71.7483,2425485.5038979,0
+VRSK.US,D,20150511,000000,71.9601,72.5152,71.8457,71.8457,1624896.5188764,0
+VRSK.US,D,20150512,000000,71.5822,72.0377,71.0938,71.8367,1287368.1183478,0
+VRSK.US,D,20150513,000000,71.797,72.2934,71.3095,71.3195,1720887.5789952,0
+VRSK.US,D,20150514,000000,71.5822,72.0188,71.3962,71.5423,2211631.5320469,0
+VRSK.US,D,20150515,000000,71.9601,72.1751,71.5742,71.8267,1098090.1981763,0
+VRSK.US,D,20150518,000000,71.6209,72.0577,71.4449,71.4549,987130.53620414,0
+VRSK.US,D,20150519,000000,71.4449,71.601,71.1135,71.4936,1172728.1305608,0
+VRSK.US,D,20150520,000000,71.6209,71.6986,71.2111,71.2309,1254475.3948662,0
+VRSK.US,D,20150521,000000,71.2409,71.6986,71.1135,71.5036,1285584.7536946,0
+VRSK.US,D,20150522,000000,71.4846,71.7383,71.2896,71.5323,875022.84580237,0
+VRSK.US,D,20150526,000000,71.1037,71.3473,70.2572,70.5676,1019923.7370811,0
+VRSK.US,D,20150527,000000,70.7834,71.7671,70.6173,71.4936,1176859.8265726,0
+VRSK.US,D,20150528,000000,71.4549,71.7283,71.0648,71.2608,1182879.4362366,0
+VRSK.US,D,20150529,000000,71.0938,71.3473,70.5476,70.6957,3277920.7395563,0
+VRSK.US,D,20150601,000000,70.666,71.9801,70.647,71.6587,931365.70866833,0
+VRSK.US,D,20150602,000000,71.6587,71.7283,70.7933,70.9584,1086249.0187787,0
+VRSK.US,D,20150603,000000,71.3563,72.3332,71.0071,72.2535,1103969.0688035,0
+VRSK.US,D,20150604,000000,71.7084,72.4695,71.6886,71.8267,902639.86595784,0
+VRSK.US,D,20150605,000000,70.47,72.2735,70.4422,72.1164,1089081.8945358,0
+VRSK.US,D,20150608,000000,71.7383,72.0675,71.2698,71.2996,734473.80660042,0
+VRSK.US,D,20150609,000000,71.611,71.9801,70.9784,71.787,980609.29240142,0
+VRSK.US,D,20150610,000000,72.3531,72.5441,71.8457,72.1164,686163.12162622,0
+VRSK.US,D,20150611,000000,72.0278,72.6116,71.8934,72.5929,796982.04456151,0
+VRSK.US,D,20150612,000000,72.2635,72.6216,72.0377,72.3232,607785.55197562,0
+VRSK.US,D,20150615,000000,72.739,72.739,71.6399,71.9801,952124.71661133,0
+VRSK.US,D,20150616,000000,72.0188,72.5539,71.807,72.2048,686321.95568215,0
+VRSK.US,D,20150617,000000,72.739,73.1021,72.2934,72.8574,637352.81307101,0
+VRSK.US,D,20150618,000000,72.8474,73.5398,72.7689,73.3727,689606.20163613,0
+VRSK.US,D,20150619,000000,73.5985,73.5985,72.947,73.2951,1743988.8866238,0
+VRSK.US,D,20150622,000000,73.6681,73.7348,73.131,73.3328,1198215.9701436,0
+VRSK.US,D,20150623,000000,73.5497,73.7348,73.0057,73.0146,796553.7957778,0
+VRSK.US,D,20150624,000000,72.8972,73.1608,72.1561,72.1651,1288562.3896038,0
+VRSK.US,D,20150625,000000,72.8972,72.8972,72.2934,72.7201,1002636.9622342,0
+VRSK.US,D,20150626,000000,72.947,73.131,72.4028,72.5739,1017319.0596196,0
+VRSK.US,D,20150629,000000,72.0864,72.185,70.7356,70.7933,590534.9671668,0
+VRSK.US,D,20150630,000000,71.4359,71.4359,70.6957,70.8699,716383.81396437,0
+VRSK.US,D,20150701,000000,71.2211,71.3563,70.676,71.0548,1016188.1209301,0
+VRSK.US,D,20150702,000000,71.0361,71.2798,70.7634,71.1634,838370.37947782,0
+VRSK.US,D,20150706,000000,70.676,71.9313,70.3735,71.8457,1117008.5405724,0
+VRSK.US,D,20150707,000000,72.1164,72.1164,70.9395,71.5126,959108.38867817,0
+VRSK.US,D,20150708,000000,70.86,71.1135,70.0134,70.1208,745868.64219529,0
+VRSK.US,D,20150709,000000,71.0938,71.0938,70.4233,70.5177,702851.75556627,0
+VRSK.US,D,20150710,000000,71.4936,71.5323,71.0261,71.3385,759730.43205127,0
+VRSK.US,D,20150713,000000,71.8934,72.3332,71.611,72.2835,552138.34206349,0
+VRSK.US,D,20150714,000000,72.4028,72.937,72.2436,72.6703,762798.54305574,0
+VRSK.US,D,20150715,000000,72.3829,73.2354,72.2238,73.0742,816666.40942989,0
+VRSK.US,D,20150716,000000,73.5886,73.8611,73.0931,73.6582,547109.93733076,0
+VRSK.US,D,20150717,000000,73.7925,73.87,73.0841,73.4314,547827.70641898,0
+VRSK.US,D,20150720,000000,73.4612,73.9685,73.1608,73.5786,488280.01462699,0
+VRSK.US,D,20150721,000000,72.8474,73.4015,71.6786,71.8835,1436503.2440796,0
+VRSK.US,D,20150722,000000,71.8457,72.6416,71.8457,72.4794,718867.85796568,0
+VRSK.US,D,20150723,000000,72.4973,72.749,72.0278,72.2148,668869.3098275,0
+VRSK.US,D,20150724,000000,72.5441,72.6604,72.0864,72.5152,876872.5588588,0
+VRSK.US,D,20150727,000000,72.8087,72.927,70.852,71.0361,921529.05526773,0
+VRSK.US,D,20150728,000000,71.1435,71.7283,70.7734,71.3385,712399.89394121,0
+VRSK.US,D,20150729,000000,73.2454,77.8063,73.122,76.5598,2720443.3616002,0
+VRSK.US,D,20150730,000000,76.6573,76.8692,75.8178,76.53,946479.0706739,0
+VRSK.US,D,20150731,000000,76.9379,76.9379,75.9859,76.0813,900483.54285675,0
+VRSK.US,D,20150803,000000,75.5442,76.2764,75.2139,75.7789,1118292.2816447,0
+VRSK.US,D,20150804,000000,75.8576,76.4424,75.0975,75.593,1074195.7255469,0
+VRSK.US,D,20150805,000000,76.0336,76.138,75.392,75.967,713631.3605141,0
+VRSK.US,D,20150806,000000,75.8676,75.8676,74.1724,74.6102,994168.49332806,0
+VRSK.US,D,20150807,000000,74.64,75.6616,74.2023,75.6417,822765.4361219,0
+VRSK.US,D,20150810,000000,75.9571,76.1003,75.4498,75.8178,675747.42761666,0
+VRSK.US,D,20150811,000000,75.1662,75.4498,74.4848,74.9991,641004.99107861,0
+VRSK.US,D,20150812,000000,74.6689,75.1851,73.9188,74.7574,546389.15240606,0
+VRSK.US,D,20150813,000000,74.6201,75.3024,74.0441,74.8847,442798.18429452,0
+VRSK.US,D,20150814,000000,74.4162,74.9802,74.4162,74.8061,442798.18429452,0
+VRSK.US,D,20150817,000000,74.5714,74.8847,74.0839,74.7276,507888.98358275,0
+VRSK.US,D,20150818,000000,74.8061,75.3323,74.5624,75.2239,605934.83364037,0
+VRSK.US,D,20150819,000000,74.9225,76.138,74.6002,75.6317,857364.11778655,0
+VRSK.US,D,20150820,000000,74.5027,75.7212,73.3925,73.4015,706649.69900494,0
+VRSK.US,D,20150821,000000,72.5639,73.4512,71.9801,71.999,1067214.0640378,0
+VRSK.US,D,20150824,000000,69.3699,70.9874,67.0799,69.721,1829290.8168899,0
+VRSK.US,D,20150825,000000,71.1534,71.9601,68.9043,68.9341,1278605.1027431,0
+VRSK.US,D,20150826,000000,70.657,70.86,68.6874,70.7634,802130.07747561,0
+VRSK.US,D,20150827,000000,71.3962,72.749,71.1235,72.3232,974404.71143172,0
+VRSK.US,D,20150828,000000,71.7583,72.4695,71.5036,72.0188,766710.08300278,0
+VRSK.US,D,20150831,000000,71.7383,71.9701,70.9971,71.1812,604087.13114161,0
+VRSK.US,D,20150901,000000,69.7309,70.4989,69.1759,69.721,1169058.8628129,0
+VRSK.US,D,20150902,000000,70.8033,71.8367,69.8651,71.7483,1171315.7137975,0
+VRSK.US,D,20150903,000000,72.0088,72.2238,71.4846,71.9034,708910.57110489,0
+VRSK.US,D,20150904,000000,71.1912,71.4936,70.6273,70.9197,497827.1477231,0
+VRSK.US,D,20150908,000000,72.0477,72.8673,71.4549,72.8375,553986.04456226,0
+VRSK.US,D,20150909,000000,73.2354,73.5199,71.3962,71.5623,690533.06872201,0
+VRSK.US,D,20150910,000000,71.4746,72.4605,71.1732,71.8457,482298.60555867,0
+VRSK.US,D,20150911,000000,71.4062,72.185,71.1135,71.9501,482633.36341073,0
+VRSK.US,D,20150914,000000,72.0775,72.1948,71.1534,71.2698,487048.54805411,0
+VRSK.US,D,20150915,000000,71.4259,72.1064,70.9395,71.9034,823176.59516543,0
+VRSK.US,D,20150916,000000,71.787,72.2338,71.4259,71.8657,476678.09159212,0
+VRSK.US,D,20150917,000000,71.9601,72.3729,71.4159,71.6587,572713.38397971,0
+VRSK.US,D,20150918,000000,70.842,71.5822,70.8033,71.1037,1088054.4995664,0
+VRSK.US,D,20150921,000000,71.3962,72.5539,71.3662,72.3829,499060.62485367,0
+VRSK.US,D,20150922,000000,71.601,72.3232,71.4549,71.8757,1025941.3361875,0
+VRSK.US,D,20150923,000000,71.7483,72.5102,71.6209,72.3332,660350.5769796,0
+VRSK.US,D,20150924,000000,71.797,72.1361,71.1037,71.6209,607178.36355928,0
+VRSK.US,D,20150925,000000,72.1064,72.9767,71.6587,71.8657,622978.33100917,0
+VRSK.US,D,20150928,000000,71.4549,71.8835,69.8384,69.8572,590259.52076601,0
+VRSK.US,D,20150929,000000,70.0721,70.5973,69.6543,70.3735,1073785.5717822,0
+VRSK.US,D,20150930,000000,71.3195,72.0088,70.5774,71.989,985390.39854073,0
+VRSK.US,D,20151001,000000,75.9859,76.724,74.8847,76.1292,5237920.9264112,0
+VRSK.US,D,20151002,000000,75.2339,77.846,74.64,77.8063,2961196.5845185,0
+VRSK.US,D,20151005,000000,78.0181,79.8703,77.9317,79.1671,3154811.2775843,0
+VRSK.US,D,20151006,000000,78.8587,79.1194,78.2937,78.7205,2813154.1968803,0
+VRSK.US,D,20151007,000000,78.8985,79.375,77.9604,78.8388,27233203.69098,0
+VRSK.US,D,20151008,000000,78.7106,79.3849,77.7098,79.2954,2454642.6112286,0
+VRSK.US,D,20151009,000000,79.1871,79.2467,78.4399,79.0228,1539887.1247512,0
+VRSK.US,D,20151012,000000,78.9572,79.5689,78.6916,79.3452,1064026.324852,0
+VRSK.US,D,20151013,000000,79.1671,79.5112,78.3812,78.4966,1078917.520235,0
+VRSK.US,D,20151014,000000,78.4112,78.6031,76.8314,76.9776,2244587.588095,0
+VRSK.US,D,20151015,000000,77.2512,77.4442,76.6673,77.4054,1901377.351591,0
+VRSK.US,D,20151016,000000,77.5606,77.5606,76.6673,77.4641,1284148.2102393,0
+VRSK.US,D,20151019,000000,77.1637,77.9217,76.7817,77.5416,1008744.0311568,0
+VRSK.US,D,20151020,000000,77.3566,77.7794,76.8504,77.7595,665445.33011545,0
+VRSK.US,D,20151021,000000,78.2052,78.2052,76.9578,77.1438,1109513.1815787,0
+VRSK.US,D,20151022,000000,77.2989,77.9604,77.116,77.8739,1565863.5298479,0
+VRSK.US,D,20151023,000000,76.4723,79.0707,76.4723,79.0328,1782077.8964036,0
+VRSK.US,D,20151026,000000,79.2168,79.6734,78.789,79.3849,1114130.4272677,0
+VRSK.US,D,20151027,000000,78.6329,78.789,77.855,78.245,1310738.8407042,0
+VRSK.US,D,20151028,000000,74.9991,75.9759,69.7996,70.7734,7612998.7336849,0
+VRSK.US,D,20151029,000000,70.637,70.8997,67.9483,68.4357,4102741.9708959,0
+VRSK.US,D,20151030,000000,68.1135,69.9149,67.8797,69.7507,2483288.0316322,0
+VRSK.US,D,20151102,000000,69.6543,69.8951,67.9772,68.4845,2642397.5339651,0
+VRSK.US,D,20151103,000000,68.4059,68.6497,67.4639,68.0657,1531882.0893879,0
+VRSK.US,D,20151104,000000,68.0557,68.2119,66.8103,67.627,1704716.6636551,0
+VRSK.US,D,20151105,000000,67.6747,67.7334,66.8003,67.2361,1598409.4321314,0
+VRSK.US,D,20151106,000000,66.3717,68.3094,66.3717,68.2994,1361145.5320495,0
+VRSK.US,D,20151109,000000,67.9195,68.6197,67.5107,68.2994,1509001.9431031,0
+VRSK.US,D,20151110,000000,69.0395,69.6643,68.6397,69.1858,2093052.861784,0
+VRSK.US,D,20151111,000000,69.2823,69.5568,68.9043,69.0197,911059.07620107,0
+VRSK.US,D,20151112,000000,68.8158,70.3456,68.4158,70.0621,1619043.7854989,0
+VRSK.US,D,20151113,000000,69.9647,70.6173,69.4196,69.7996,1959280.4072089,0
+VRSK.US,D,20151116,000000,70.0811,70.8699,69.5568,70.8321,1605284.5340841,0
+VRSK.US,D,20151117,000000,71.1634,71.1634,69.507,69.721,1658466.8002928,0
+VRSK.US,D,20151118,000000,69.9348,71.5323,69.9051,71.4259,996064.4492109,0
+VRSK.US,D,20151119,000000,71.3195,71.6487,71.1335,71.3662,918244.80931373,0
+VRSK.US,D,20151120,000000,71.9601,72.0577,71.3862,71.8657,674926.11480845,0
+VRSK.US,D,20151123,000000,72.0675,72.4416,71.3563,71.7283,801413.31366624,0
+VRSK.US,D,20151124,000000,71.5323,71.8367,70.8221,71.7483,1096166.0944861,0
+VRSK.US,D,20151125,000000,71.9214,72.7788,71.4259,72.5252,737244.35506972,0
+VRSK.US,D,20151127,000000,72.5062,73.0544,72.3332,72.937,370829.26721713,0
+VRSK.US,D,20151130,000000,73.1608,73.5686,72.6116,73.0057,2075804.287533,0
+VRSK.US,D,20151201,000000,73.3628,74.4361,73.122,74.1227,1606493.8845227,0
+VRSK.US,D,20151202,000000,74.4649,74.4649,72.917,73.0244,1052289.6944532,0
+VRSK.US,D,20151203,000000,73.0644,73.5,71.9214,72.2238,854745.36642133,0
+VRSK.US,D,20151204,000000,73.2075,73.6681,72.2635,73.3628,668047.99701928,0
+VRSK.US,D,20151207,000000,73.0841,73.88,72.6604,73.8223,1198009.8879825,0
+VRSK.US,D,20151208,000000,73.0057,74.64,72.5342,74.6102,1255143.9052916,0
+VRSK.US,D,20151209,000000,74.0053,75.1274,73.88,74.4848,2244074.8958892,0
+VRSK.US,D,20151210,000000,74.4938,75.2727,73.7249,74.2908,1109921.3247856,0
+VRSK.US,D,20151211,000000,73.2254,73.8511,72.8673,73.1021,864961.00994273,0
+VRSK.US,D,20151214,000000,73.3041,74.262,72.8873,74.1526,974416.77477774,0
+VRSK.US,D,20151215,000000,74.7176,75.7889,74.3286,75.1851,1343487.8093125,0
+VRSK.US,D,20151216,000000,75.6128,76.9876,75.1274,76.7717,1235073.5133505,0
+VRSK.US,D,20151217,000000,76.6573,76.9677,74.9036,74.9126,1048220.325729,0
+VRSK.US,D,20151218,000000,74.4361,74.8459,72.1751,73.1508,3215707.048294,0
+VRSK.US,D,20151221,000000,73.8511,74.4162,72.5062,73.9954,876050.24077175,0
+VRSK.US,D,20151222,000000,74.5127,75.7212,73.7925,74.3008,923951.77726011,0
+VRSK.US,D,20151223,000000,74.8161,75.2637,74.5127,74.9991,1002226.8084695,0
+VRSK.US,D,20151224,000000,74.9703,75.2438,74.6499,74.9603,1203785.2148895,0
+VRSK.US,D,20151228,000000,74.7962,75.1851,74.4162,75.1662,694786.40347296,0
+VRSK.US,D,20151229,000000,75.7014,75.9471,75.3721,75.7511,793507.8009077,0
+VRSK.US,D,20151230,000000,75.8476,76.2266,75.3423,75.4985,351636.48369907,0
+VRSK.US,D,20151231,000000,75.1752,75.7114,74.7763,74.8847,443897.95934003,0
+VRSK.US,D,20160104,000000,73.4015,73.4015,72.4794,73.3428,1184993.5376267,0
+VRSK.US,D,20160105,000000,73.2553,73.6184,72.7887,73.0841,931671.31343417,0
+VRSK.US,D,20160106,000000,72.0864,73.2454,71.8367,72.7003,832455.31881259,0
+VRSK.US,D,20160107,000000,71.3962,71.8934,70.5973,71.1435,1127898.7261921,0
+VRSK.US,D,20160108,000000,71.4846,72.0377,70.8898,71.4648,1139863.5548864,0
+VRSK.US,D,20160111,000000,71.787,72.4227,71.6309,72.1164,1110438.0381069,0
+VRSK.US,D,20160112,000000,72.3729,72.937,71.797,72.5929,751229.79422241,0
+VRSK.US,D,20160113,000000,72.5839,72.749,70.0035,70.0234,1635173.4844067,0
+VRSK.US,D,20160114,000000,70.1507,71.1037,69.6543,70.47,1070283.180321,0
+VRSK.US,D,20160115,000000,68.6974,70.4233,68.397,70.1885,1494474.6586584,0
+VRSK.US,D,20160119,000000,70.8221,71.7671,68.7074,69.6732,1436503.2440796,0
+VRSK.US,D,20160120,000000,68.9241,69.8084,67.3057,69.1272,1321588.8151705,0
+VRSK.US,D,20160121,000000,69.4683,69.8384,68.1722,68.6098,1166551.6973984,0
+VRSK.US,D,20160122,000000,69.702,70.0721,68.9142,69.2912,1000610.3201028,0
+VRSK.US,D,20160125,000000,68.9441,69.4971,67.6946,68.1334,1295138.9237425,0
+VRSK.US,D,20160126,000000,68.3681,69.4583,68.1522,69.3499,656561.68105044,0
+VRSK.US,D,20160127,000000,69.3896,70.3735,68.7561,68.9998,598888.83428576,0
+VRSK.US,D,20160128,000000,69.3002,70.1009,68.8545,69.3599,843534.49685327,0
+VRSK.US,D,20160129,000000,69.7697,71.7583,69.4296,71.1135,1154685.3860298,0
+VRSK.US,D,20160201,000000,70.4511,70.5973,69.7996,70.2382,1148696.9400097,0
+VRSK.US,D,20160202,000000,69.3002,69.3798,68.5133,68.8844,1247149.9279955,0
+VRSK.US,D,20160203,000000,68.9998,69.4493,66.313,67.0799,1671563.5729554,0
+VRSK.US,D,20160204,000000,67.1594,67.8111,66.7416,67.1396,1226332.6138801,0
+VRSK.US,D,20160205,000000,66.9088,67.4042,65.8922,66.1668,890039.70103979,0
+VRSK.US,D,20160208,000000,65.6196,65.9807,63.1069,64.2369,1228718.1405554,0
+VRSK.US,D,20160209,000000,63.9743,66.5746,63.9743,66.0106,1087770.0056561,0
+VRSK.US,D,20160210,000000,66.4174,67.1496,65.0755,65.1541,1258691.5343003,0
+VRSK.US,D,20160211,000000,63.839,64.9869,63.3326,64.6268,1375143.0345482,0
+VRSK.US,D,20160212,000000,65.4555,66.496,65.2317,66.293,1041616.6490618,0
+VRSK.US,D,20160216,000000,66.6333,67.3943,66.2045,66.4472,1402736.9332904,0
+VRSK.US,D,20160217,000000,66.9267,67.997,66.2732,66.6134,1639174.4941699,0
+VRSK.US,D,20160218,000000,66.86,67.7434,66.486,66.6721,843170.58591499,0
+VRSK.US,D,20160219,000000,66.496,66.8103,65.8444,66.1856,1257395.7298819,0
+VRSK.US,D,20160222,000000,66.7118,67.5594,66.6333,66.7019,1847803.0266367,0
+VRSK.US,D,20160223,000000,66.303,66.869,65.8534,66.2433,1623935.4723101,0
+VRSK.US,D,20160224,000000,65.358,70.2085,65.3312,69.7897,3053578.6936196,0
+VRSK.US,D,20160225,000000,70.4799,72.0088,70.0234,71.9801,1560815.0195385,0
+VRSK.US,D,20160226,000000,72.1948,72.6116,71.7283,72.1064,831077.08152979,0
+VRSK.US,D,20160229,000000,72.0964,72.3232,70.9097,70.9484,796988.07623452,0
+VRSK.US,D,20160301,000000,71.3295,72.6166,70.8121,72.4128,807020.75900795,0
+VRSK.US,D,20160302,000000,72.5252,72.7589,71.7184,72.7201,912092.50284346,0
+VRSK.US,D,20160303,000000,72.4973,74.2321,72.2436,74.1724,958659.02903891,0
+VRSK.US,D,20160304,000000,74.4162,75.2239,73.5497,74.7086,781063.45420909,0
+VRSK.US,D,20160307,000000,73.8511,74.63,73.7546,74.1624,512204.64562145,0
+VRSK.US,D,20160308,000000,73.889,74.4261,73.0644,73.687,956697.73003181,0
+VRSK.US,D,20160309,000000,73.9487,74.826,73.6084,74.4938,558456.51954155,0
+VRSK.US,D,20160310,000000,74.6887,74.8161,72.9569,73.7736,499041.5245558,0
+VRSK.US,D,20160311,000000,74.6599,74.7574,73.491,74.3187,577274.33405415,0
+VRSK.US,D,20160314,000000,74.1724,74.7962,73.4682,74.6002,641889.63645343,0
+VRSK.US,D,20160315,000000,74.1724,74.8359,73.0792,74.4748,763968.6876197,0
+VRSK.US,D,20160316,000000,74.0053,75.1473,73.2851,74.9126,520257.93436874,0
+VRSK.US,D,20160317,000000,74.9315,75.3423,74.2908,75.1851,641205.04156678,0
+VRSK.US,D,20160318,000000,75.5343,76.0048,74.7763,75.4696,1041460.8308424,0
+VRSK.US,D,20160321,000000,75.392,76.0336,74.8648,75.9759,594740.04853367,0
+VRSK.US,D,20160322,000000,75.4596,76.4226,75.1562,75.8476,847709.41985509,0
+VRSK.US,D,20160323,000000,75.6029,75.9073,75.1075,75.5065,520109.15310117,0
+VRSK.US,D,20160324,000000,74.4938,76.1878,74.4261,75.593,403619.45225757,0
+VRSK.US,D,20160328,000000,75.9859,76.3251,75.2876,75.7412,431066.58028992,0
+VRSK.US,D,20160329,000000,75.5343,76.7429,75.5343,76.5897,617917.75735372,0
+VRSK.US,D,20160330,000000,77.0761,77.116,76.1878,76.6842,275913.85545174,0
+VRSK.US,D,20160331,000000,76.8891,78.3525,76.704,77.846,810752.35404351,0
+VRSK.US,D,20160401,000000,77.5706,78.1753,77.2313,78.1067,586300.73271373,0
+VRSK.US,D,20160404,000000,77.9317,79.4725,77.1348,77.3855,582786.27790653,0
+VRSK.US,D,20160405,000000,76.7529,77.3367,76.4424,76.6673,391971.28639628,0
+VRSK.US,D,20160406,000000,76.5101,77.7297,76.3828,77.68,372636.75856248,0
+VRSK.US,D,20160407,000000,77.0563,77.67,76.138,76.2365,668353.60178513,0
+VRSK.US,D,20160408,000000,76.0247,76.0913,75.2776,75.5631,560575.64732575,0
+VRSK.US,D,20160411,000000,75.9471,75.967,74.7683,74.8459,450696.66010121,0
+VRSK.US,D,20160412,000000,74.9802,75.8178,74.9315,75.7212,355667.65182747,0
+VRSK.US,D,20160413,000000,75.9759,76.6573,75.7412,76.53,472266.92806408,0
+VRSK.US,D,20160414,000000,76.5101,76.6474,75.4308,75.8377,521753.78927524,0
+VRSK.US,D,20160415,000000,75.8377,76.2565,75.4218,76.1202,409816.99627542,0
+VRSK.US,D,20160418,000000,76.158,76.8504,75.8426,76.5698,404405.58030655,0
+VRSK.US,D,20160419,000000,76.6753,76.9568,76.2764,76.5598,344251.70537706,0
+VRSK.US,D,20160420,000000,76.5698,76.909,76.1292,76.5499,341928.50598934,0
+VRSK.US,D,20160421,000000,76.4027,76.724,75.9859,76.0336,414378.95162871,0
+VRSK.US,D,20160422,000000,75.7889,76.5698,75.7889,76.158,485456.18637944,0
+VRSK.US,D,20160425,000000,76.148,76.5011,75.9073,76.3927,319838.50886878,0
+VRSK.US,D,20160426,000000,76.0813,76.8891,76.0336,76.7429,350168.77659995,0
+VRSK.US,D,20160427,000000,76.8314,77.106,76.0336,76.6573,538602.26255006,0
+VRSK.US,D,20160428,000000,76.3729,77.3666,76.3062,76.6385,425533.52558201,0
+VRSK.US,D,20160429,000000,76.0436,76.4226,75.0677,75.5631,560346.44375138,0
+VRSK.US,D,20160502,000000,75.6616,76.1351,75.392,75.7601,419377.19799639,0
+VRSK.US,D,20160503,000000,75.2926,75.4308,74.4261,75.1274,753440.40238061,0
+VRSK.US,D,20160504,000000,74.4361,75.9759,74.3088,75.4795,854611.66433627,0
+VRSK.US,D,20160505,000000,75.4119,75.9271,75.0578,75.2239,618797.37633434,0
+VRSK.US,D,20160506,000000,74.8946,75.9859,74.8011,75.8277,572495.2384725,0
+VRSK.US,D,20160509,000000,75.9859,76.4027,75.4547,75.7412,403957.22594613,0
+VRSK.US,D,20160510,000000,76.1003,76.7917,75.8676,76.714,316044.58654545,0
+VRSK.US,D,20160511,000000,76.5897,76.6523,75.3423,75.4408,352321.07858572,0
+VRSK.US,D,20160512,000000,75.7789,76.0725,74.9603,75.7789,438806.22204068,0
+VRSK.US,D,20160513,000000,75.583,75.7601,75.0578,75.0777,462805.24366894,0
+VRSK.US,D,20160516,000000,75.1175,76.1968,75.029,75.8774,399267.6001808,0
+VRSK.US,D,20160517,000000,75.769,75.9521,74.7574,74.8648,379067.52727006,0
+VRSK.US,D,20160518,000000,74.64,74.9603,73.9188,74.6689,703324.23661871,0
+VRSK.US,D,20160519,000000,73.9884,74.5375,73.7925,74.3575,538388.13815821,0
+VRSK.US,D,20160520,000000,74.5027,75.2438,74.3088,75.0389,1009891.0543077,0
+VRSK.US,D,20160523,000000,75.0578,75.2826,74.8459,74.9901,290371.77565689,0
+VRSK.US,D,20160524,000000,75.2537,76.9677,75.0578,76.7429,400400.54942786,0
+VRSK.US,D,20160525,000000,76.8504,77.4243,76.5798,77.1248,374925.77846981,0
+VRSK.US,D,20160526,000000,76.9478,77.2213,76.6385,76.9289,264419.49725221,0
+VRSK.US,D,20160527,000000,76.8791,77.5039,76.8791,77.2115,335234.354227,0
+VRSK.US,D,20160531,000000,77.5039,77.5506,76.8602,77.3189,353005.67347236,0
+VRSK.US,D,20160601,000000,77.0065,77.3756,76.8891,77.3756,471889.94850094,0
+VRSK.US,D,20160602,000000,77.0463,77.9127,76.9478,77.9037,406023.07395208,0
+VRSK.US,D,20160603,000000,77.3666,77.9504,76.9776,77.7098,1090918.5389673,0
+VRSK.US,D,20160606,000000,77.6501,78.0768,77.3189,77.8262,607773.48862961,0
+VRSK.US,D,20160607,000000,77.8262,78.0281,77.3189,77.5506,666279.71154851,0
+VRSK.US,D,20160608,000000,77.6998,78.0481,77.116,77.846,456542.3565268,0
+VRSK.US,D,20160609,000000,77.7496,77.855,77.1538,77.5129,485595.9201375,0
+VRSK.US,D,20160610,000000,76.6842,77.6998,76.3927,76.733,406662.43129115,0
+VRSK.US,D,20160613,000000,76.7627,77.4939,76.7627,77.0463,657928.86026605,0
+VRSK.US,D,20160614,000000,76.8314,77.7884,76.5011,76.8115,415870.78541987,0
+VRSK.US,D,20160615,000000,76.8692,77.0563,76.2764,76.3529,409252.02957015,0
+VRSK.US,D,20160616,000000,76.2266,76.5798,75.5442,76.3828,573544.74957626,0
+VRSK.US,D,20160617,000000,76.4226,76.4424,75.5153,75.7789,788282.3615233,0
+VRSK.US,D,20160620,000000,76.4723,77.1935,76.4624,76.8692,390489.50539347,0
+VRSK.US,D,20160621,000000,76.8991,78.2738,76.735,78.0768,750792.49792917,0
+VRSK.US,D,20160622,000000,77.864,78.4112,76.7917,76.9189,487776.36993066,0
+VRSK.US,D,20160623,000000,77.4939,78.0768,76.9578,78.0281,306882.47524315,0
+VRSK.US,D,20160624,000000,75.2438,76.714,74.3665,75.9371,1235743.0290546,0
+VRSK.US,D,20160627,000000,75.3024,75.9809,73.7546,74.0242,556561.56893755,0
+VRSK.US,D,20160628,000000,74.6102,75.8874,74.1227,75.4596,459219.41406444,0
+VRSK.US,D,20160629,000000,75.8088,77.1248,75.019,77.106,465434.0478225,0
+VRSK.US,D,20160630,000000,77.3089,78.985,75.9998,78.9751,717959.08589884,0
+VRSK.US,D,20160701,000000,78.9751,79.3153,78.4876,78.8289,340827.72566501,0
+VRSK.US,D,20160705,000000,78.5443,79.5989,78.5443,79.5013,548772.66852388,0
+VRSK.US,D,20160706,000000,79.1481,79.6356,78.6429,79.5402,364576.43286336,0
+VRSK.US,D,20160707,000000,79.4545,80.0177,79.1571,79.7232,379697.83709961,0
+VRSK.US,D,20160708,000000,80.0763,81.2341,79.939,81.2341,421650.13344235,0
+VRSK.US,D,20160711,000000,81.3128,82.2478,81.0253,81.837,630726.01499061,0
+VRSK.US,D,20160712,000000,82.3064,82.4239,81.6729,82.2867,448417.69298224,0
+VRSK.US,D,20160713,000000,82.7939,82.7939,82.1603,82.5105,384448.78487388,0
+VRSK.US,D,20160714,000000,82.9879,83.4833,82.7532,83.3789,456505.16120992,0
+VRSK.US,D,20160715,000000,83.7658,83.7658,82.8716,83.0267,395013.26015102,0
+VRSK.US,D,20160718,000000,83.2495,83.3192,82.774,82.8516,342191.88904412,0
+VRSK.US,D,20160719,000000,82.5472,83.3341,82.4627,83.3192,334264.26015121,0
+VRSK.US,D,20160720,000000,83.3789,83.6515,83.1322,83.182,305562.54413277,0
+VRSK.US,D,20160721,000000,82.9591,83.1223,82.3454,82.596,345720.41775502,0
+VRSK.US,D,20160722,000000,82.9392,83.6613,82.6348,83.5231,450323.70165342,0
+VRSK.US,D,20160725,000000,83.4933,83.5231,82.9491,83.2993,245336.28912716,0
+VRSK.US,D,20160726,000000,83.2197,83.5031,82.8129,83.1421,246220.93450197,0
+VRSK.US,D,20160727,000000,83.0466,83.2008,82.6348,82.9591,315193.11537218,0
+VRSK.US,D,20160728,000000,82.9879,83.4833,82.3941,83.3192,259838.44160105,0
+VRSK.US,D,20160729,000000,83.359,83.3878,82.7442,83.0665,513016.91092015,0
+VRSK.US,D,20160801,000000,82.9392,83.2297,82.5572,82.6547,452216.64169974,0
+VRSK.US,D,20160802,000000,82.6248,82.7292,81.5365,81.5465,604078.0836321,0
+VRSK.US,D,20160803,000000,79.4825,79.8107,76.2365,77.3666,1738167.3168903,0
+VRSK.US,D,20160804,000000,77.5805,79.1969,77.5268,79.0228,945171.20290956,0
+VRSK.US,D,20160805,000000,79.1571,80.4832,79.0795,80.0374,720214.9316046,0
+VRSK.US,D,20160808,000000,80.0664,80.3768,79.2068,79.3949,440073.87865164,0
+VRSK.US,D,20160809,000000,79.5589,80.0177,79.0894,79.6078,308569.33312828,0
+VRSK.US,D,20160810,000000,79.4825,79.4825,78.9184,79.3352,341578.66895477,0
+VRSK.US,D,20160811,000000,79.6078,79.8893,79.3949,79.4545,213367.41689492,0
+VRSK.US,D,20160812,000000,79.1383,79.4545,78.5533,79.3054,308192.35356517,0
+VRSK.US,D,20160815,000000,79.6446,79.6446,79.1671,79.4914,388627.72899103,0
+VRSK.US,D,20160816,000000,79.4825,79.6645,78.9473,79.4725,553221.0273688,0
+VRSK.US,D,20160817,000000,79.762,79.7719,78.8787,79.6356,739935.48651104,0
+VRSK.US,D,20160818,000000,79.6266,79.8604,79.1144,79.5689,508994.79030126,0
+VRSK.US,D,20160819,000000,79.3054,79.8306,79.0417,79.8206,376104.97054327,0
+VRSK.US,D,20160822,000000,79.3452,80.4832,79.3252,80.136,480360.42796476,0
+VRSK.US,D,20160823,000000,80.3281,80.3281,79.8993,80.1548,339253.45900938,0
+VRSK.US,D,20160824,000000,80.0863,80.5518,79.8703,79.9787,347297.70024715,0
+VRSK.US,D,20160825,000000,79.9887,80.893,79.8703,80.8443,665511.67851855,0
+VRSK.US,D,20160826,000000,81.1954,81.8569,80.6502,80.9816,524327.30309288,0
+VRSK.US,D,20160829,000000,80.9129,81.274,80.8443,80.9427,373085.1129229,0
+VRSK.US,D,20160830,000000,80.7866,81.088,80.6502,80.8443,541560.79816149,0
+VRSK.US,D,20160831,000000,80.9427,81.1157,80.6403,80.893,687172.42157658,0
+VRSK.US,D,20160901,000000,81.1069,81.3794,80.69,81.1357,636942.65930633,0
+VRSK.US,D,20160902,000000,81.7624,82.031,80.893,81.6629,481693.42769999,0
+VRSK.US,D,20160906,000000,81.5265,81.8966,81.2242,81.8768,358577.93405483,0
+VRSK.US,D,20160907,000000,81.7425,81.9733,81.3505,81.4481,440409.64178253,0
+VRSK.US,D,20160908,000000,81.274,81.5465,80.6702,80.6802,367964.22253734,0
+VRSK.US,D,20160909,000000,79.8993,80.6802,79.8206,79.8306,798371.3399115,0
+VRSK.US,D,20160912,000000,79.8505,81.7992,79.375,80.6215,581510.57906491,0
+VRSK.US,D,20160913,000000,79.8604,80.0324,79.1481,79.6645,637976.08594872,0
+VRSK.US,D,20160914,000000,79.7132,80.0474,78.8587,79.0328,350240.15139724,0
+VRSK.US,D,20160915,000000,79.0139,79.6356,78.5931,79.375,514599.21980646,0
+VRSK.US,D,20160916,000000,78.8886,79.2068,78.3405,78.5443,1123105.5567069,0
+VRSK.US,D,20160919,000000,78.8787,79.2368,78.3335,78.6229,345126.29796353,0
+VRSK.US,D,20160920,000000,78.9572,79.2068,78.4399,78.4777,442288.50792517,0
+VRSK.US,D,20160921,000000,78.6329,79.0328,78.0679,78.7603,300781.43799345,0
+VRSK.US,D,20160922,000000,79.0994,79.1969,78.7106,78.9473,902617.74982347,0
+VRSK.US,D,20160923,000000,78.9751,79.5402,78.4777,79.2068,1492971.7668,0
+VRSK.US,D,20160926,000000,78.6826,79.3551,78.2549,79.005,444921.33319407,0
+VRSK.US,D,20160927,000000,78.8886,79.6078,78.819,79.2765,631651.87679765,0
+VRSK.US,D,20160928,000000,79.4347,79.7719,78.9034,79.743,747004.60727886,0
+VRSK.US,D,20160929,000000,79.762,80.0474,78.7403,78.9473,402704.64851771,0
+VRSK.US,D,20160930,000000,79.375,79.5989,79.1094,79.1671,789200.18109968,0
+VRSK.US,D,20161003,000000,78.8289,79.3849,78.4509,79.1194,508203.63585811,0
+VRSK.US,D,20161004,000000,79.1284,79.1969,78.4678,78.5533,770732.20362166,0
+VRSK.US,D,20161005,000000,78.7791,78.9572,78.1067,78.2151,461182.72362923,0
+VRSK.US,D,20161006,000000,78.235,78.4112,77.2115,77.68,604241.94408221,0
+VRSK.US,D,20161007,000000,77.6401,77.8839,77.1935,77.5416,441011.8038047,0
+VRSK.US,D,20161010,000000,77.7297,78.3335,77.7297,78.0181,262284.28500664,0
+VRSK.US,D,20161011,000000,77.7496,77.9894,77.106,77.3377,512617.81522265,0
+VRSK.US,D,20161012,000000,77.1935,77.7297,76.9976,77.4542,480129.21383271,0
+VRSK.US,D,20161013,000000,76.9976,77.5904,76.5638,77.2989,473304.3758218,0
+VRSK.US,D,20161014,000000,77.4054,78.0579,77.2412,77.3089,496782.66301353,0
+VRSK.US,D,20161017,000000,77.3566,77.7496,77.2612,77.4054,317600.75818204,0
+VRSK.US,D,20161018,000000,77.8938,79.375,77.6401,78.2549,770332.10264532,0
+VRSK.US,D,20161019,000000,78.0968,79.1383,78.0968,78.3623,617548.82002127,0
+VRSK.US,D,20161020,000000,78.4112,78.819,77.68,77.9992,551012.42976828,0
+VRSK.US,D,20161021,000000,77.7695,79.1671,77.2512,79.1481,708202.85480504,0
+VRSK.US,D,20161024,000000,79.6933,80.2881,79.6356,80.0863,833480.70322431,0
+VRSK.US,D,20161025,000000,80.0961,80.145,79.6356,79.959,661837.38437659,0
+VRSK.US,D,20161026,000000,79.8893,80.4404,79.2865,79.3153,1271990.3680087,0
+VRSK.US,D,20161027,000000,79.4645,79.8007,78.9473,79.1383,1257006.6869728,0
+VRSK.US,D,20161028,000000,79.3153,80.0574,79.1481,79.2368,729983.22604442,0
+VRSK.US,D,20161031,000000,79.5589,79.969,79.4248,79.4347,834889.09887216,0
+VRSK.US,D,20161101,000000,79.5589,79.5589,78.5732,78.8388,1161148.3236602,0
+VRSK.US,D,20161102,000000,79.2865,81.1257,79.0139,80.0763,1877790.4942851,0
+VRSK.US,D,20161103,000000,80.4255,80.8343,79.949,80.2684,1121377.4823894,0
+VRSK.US,D,20161104,000000,79.7033,80.6999,79.6078,79.6356,800958.92763282,0
+VRSK.US,D,20161107,000000,80.7099,81.0393,80.3378,80.9427,1239746.0493755,0
+VRSK.US,D,20161108,000000,80.7956,81.068,80.4355,80.7379,667752.44504179,0
+VRSK.US,D,20161109,000000,78.7791,81.2341,78.7791,81.1655,925953.28742062,0
+VRSK.US,D,20161110,000000,81.4092,82.1006,80.5031,80.9626,925102.82152619,0
+VRSK.US,D,20161111,000000,80.6802,81.5365,80.6802,80.9726,1238334.6378912,0
+VRSK.US,D,20161114,000000,81.2242,81.4281,80.5816,80.6802,1325603.8988376,0
+VRSK.US,D,20161115,000000,80.8542,81.4092,80.3578,80.5418,2212912.2572826,0
+VRSK.US,D,20161116,000000,80.5319,80.903,79.929,80.1648,841715.94744073,0
+VRSK.US,D,20161117,000000,80.3578,80.869,80.2981,80.8443,1283859.6952137,0
+VRSK.US,D,20161118,000000,80.6802,81.3605,80.6702,81.0014,1938529.4414966,0
+VRSK.US,D,20161121,000000,81.2341,81.7326,81.0014,81.5755,785345.94204623,0
+VRSK.US,D,20161122,000000,81.8191,81.8231,81.5078,81.7803,856621.21672746,0
+VRSK.US,D,20161123,000000,81.6142,82.5572,80.3578,81.7126,667767.52422432,0
+VRSK.US,D,20161125,000000,81.7803,82.1106,81.1854,81.9256,518835.4648172,0
+VRSK.US,D,20161128,000000,82.219,82.6448,81.8867,81.9633,745398.17170051,0
+VRSK.US,D,20161129,000000,82.012,82.209,81.4481,81.7027,741579.11740629,0
+VRSK.US,D,20161130,000000,82.0021,82.224,80.873,80.9229,1244882.0189438,0
+VRSK.US,D,20161201,000000,81.068,81.3505,79.8206,80.2205,939385.82321406,0
+VRSK.US,D,20161202,000000,80.2782,80.5129,79.5282,80.0664,891483.28144687,0
+VRSK.US,D,20161205,000000,80.5418,81.1157,80.5129,80.7576,876264.36516361,0
+VRSK.US,D,20161206,000000,80.7379,80.9914,80.2017,80.883,1180974.4328443,0
+VRSK.US,D,20161207,000000,80.883,80.9816,80.0474,80.9816,1244523.1343996,0
+VRSK.US,D,20161208,000000,81.0303,81.3505,80.6215,81.0303,631458.86326133,0
+VRSK.US,D,20161209,000000,81.1854,81.3605,80.7279,80.7766,947313.45210696,0
+VRSK.US,D,20161212,000000,80.5518,80.9726,80.2981,80.873,846145.2059878,0
+VRSK.US,D,20161213,000000,81.1157,81.7713,80.8193,81.3993,1143733.8784012,0
+VRSK.US,D,20161214,000000,81.5665,81.5665,79.8206,79.919,972273.5203015,0
+VRSK.US,D,20161215,000000,79.8803,80.1161,79.1284,79.1671,650400.32707065,0
+VRSK.US,D,20161216,000000,79.2865,80.0574,78.799,79.6546,1405026.9584766,0
+VRSK.US,D,20161219,000000,79.7232,80.5129,79.7132,79.969,427861.7513639,0
+VRSK.US,D,20161220,000000,80.2205,80.3478,79.969,80.2294,442232.21231041,0
+VRSK.US,D,20161221,000000,80.2294,80.8293,80.2294,80.2881,408288.9724462,0
+VRSK.US,D,20161222,000000,80.136,80.3378,79.6266,79.939,336002.38725695,0
+VRSK.US,D,20161223,000000,79.8803,80.2684,79.743,79.9787,268507.9662742,0
+VRSK.US,D,20161227,000000,80.2684,80.8153,79.8654,80.0177,301441.90618806,0
+VRSK.US,D,20161228,000000,80.2782,80.3857,79.4148,79.5302,345306.242875,0
+VRSK.US,D,20161229,000000,79.4048,79.8803,79.4048,79.5789,381721.46339449,0
+VRSK.US,D,20161230,000000,79.8604,79.8604,78.8587,79.0617,538890.77757571,0
+VRSK.US,D,20170103,000000,79.4725,79.949,78.9473,79.2068,523127.00016387,0
+VRSK.US,D,20170104,000000,79.1671,79.8803,79.1194,79.8306,659403.60431701,0
+VRSK.US,D,20170105,000000,79.5689,80.0961,79.3949,79.5402,393648.09149308,0
+VRSK.US,D,20170106,000000,79.4048,80.2584,79.3153,80.2394,515695.97901546,0
+VRSK.US,D,20170109,000000,79.8993,80.1141,79.4347,79.6078,417713.46152445,0
+VRSK.US,D,20170110,000000,79.5989,80.1917,79.3054,80.126,590718.93319361,0
+VRSK.US,D,20170111,000000,79.929,80.6015,79.762,80.6015,468610.72894113,0
+VRSK.US,D,20170112,000000,80.6115,80.6115,79.5112,80.1827,567943.33590757,0
+VRSK.US,D,20170113,000000,80.3081,80.5618,80.145,80.4832,349175.56111095,0
+VRSK.US,D,20170117,000000,80.3081,80.3081,79.2954,79.4347,526300.66544601,0
+VRSK.US,D,20170118,000000,78.8985,79.0517,78.1256,78.9751,706823.61224339,0
+VRSK.US,D,20170119,000000,78.8487,79.3651,78.1136,78.819,599791.5746796,0
+VRSK.US,D,20170120,000000,79.1571,79.4048,78.6628,79.2467,465342.56744851,0
+VRSK.US,D,20170123,000000,79.1194,79.3651,78.7503,79.0707,431129.91285653,0
+VRSK.US,D,20170124,000000,79.2665,80.0763,79.1383,80.0374,461937.68803432,0
+VRSK.US,D,20170125,000000,80.3578,80.8641,80.2782,80.5418,425291.25338278,0
+VRSK.US,D,20170126,000000,80.4832,80.5716,80.1161,80.3857,299985.25715612,0
+VRSK.US,D,20170127,000000,80.0763,80.6403,79.9987,80.5319,368133.10938162,0
+VRSK.US,D,20170130,000000,80.4832,80.6115,80.0961,80.5916,309955.61264177,0
+VRSK.US,D,20170131,000000,80.8443,80.8443,79.8206,80.4931,718788.44093772,0
+VRSK.US,D,20170201,000000,80.4832,80.7666,79.3153,79.6356,538617.34173258,0
+VRSK.US,D,20170202,000000,79.4148,80.0763,79.1969,80.0177,490633.37237976,0
+VRSK.US,D,20170203,000000,80.6502,81.3505,80.5349,81.3505,556734.47689718,0
+VRSK.US,D,20170206,000000,81.0203,81.1557,80.7956,81.1069,353257.99845994,0
+VRSK.US,D,20170207,000000,81.1069,81.1157,80.7477,80.8542,453086.20789204,0
+VRSK.US,D,20170208,000000,80.7279,81.5843,80.6602,81.4381,347347.9641889,0
+VRSK.US,D,20170209,000000,80.0177,81.9256,80.0177,81.8867,575508.05914104,0
+VRSK.US,D,20170210,000000,82.0907,82.4915,81.5942,82.3264,345860.15151308,0
+VRSK.US,D,20170213,000000,82.784,83.0178,82.4338,82.7542,407773.26440384,0
+VRSK.US,D,20170214,000000,82.596,82.8914,82.4915,82.8815,446796.17822135,0
+VRSK.US,D,20170215,000000,81.9533,82.2966,81.2242,81.5942,773814.38852981,0
+VRSK.US,D,20170216,000000,81.8966,82.784,81.3605,82.0807,528667.09182363,0
+VRSK.US,D,20170217,000000,82.0907,82.6945,81.8867,82.6945,601107.48467464,0
+VRSK.US,D,20170221,000000,82.596,83.2008,81.9733,82.978,1159775.1127715,0
+VRSK.US,D,20170222,000000,83.2197,85.1306,79.7719,80.0961,2279446.6369779,0
+VRSK.US,D,20170223,000000,80.3281,81.5365,80.2584,80.69,1164835.686427,0
+VRSK.US,D,20170224,000000,80.7766,81.8191,80.6502,81.7713,1041401.5193911,0
+VRSK.US,D,20170227,000000,81.4481,81.6629,81.1069,81.6242,511601.47832045,0
+VRSK.US,D,20170228,000000,81.5465,81.6341,80.6313,80.7666,792496.49039967,0
+VRSK.US,D,20170301,000000,81.3794,82.2966,81.095,82.1304,751220.7467129,0
+VRSK.US,D,20170302,000000,81.9932,82.2677,81.2044,81.4978,449083.18757102,0
+VRSK.US,D,20170303,000000,81.6629,81.9633,81.1655,81.7713,500238.8116483,0
+VRSK.US,D,20170306,000000,81.5078,81.7525,80.69,80.7199,977495.94384939,0
+VRSK.US,D,20170307,000000,80.4742,80.9914,79.4108,79.7132,802865.94158283,0
+VRSK.US,D,20170308,000000,79.4725,79.8703,78.4309,78.613,1292216.5781691,0
+VRSK.US,D,20170309,000000,78.7403,78.7693,77.6401,77.9694,1030255.9929474,0
+VRSK.US,D,20170310,000000,78.2738,78.3435,77.6899,77.864,982719.37267611,0
+VRSK.US,D,20170313,000000,77.9127,78.1156,77.2989,77.6899,907690.38682494,0
+VRSK.US,D,20170314,000000,77.4442,77.5904,77.0363,77.289,800238.1427081,0
+VRSK.US,D,20170315,000000,77.5228,78.1067,77.3238,77.9894,968470.55046864,0
+VRSK.US,D,20170316,000000,77.8262,78.5633,77.8262,78.2638,1541072.3484977,0
+VRSK.US,D,20170317,000000,78.5533,79.1571,78.0082,79.0795,1199423.3100245,0
+VRSK.US,D,20170320,000000,78.8388,78.995,78.3912,78.8487,1265896.3677109,0
+VRSK.US,D,20170321,000000,78.9751,79.2765,77.5228,77.5606,907919.59039933,0
+VRSK.US,D,20170322,000000,77.7884,78.5156,77.3666,77.9504,1013957.4071953,0
+VRSK.US,D,20170323,000000,78.1853,78.4678,77.6203,77.8839,931253.11743881,0
+VRSK.US,D,20170324,000000,78.0968,78.4012,77.6303,77.6401,969392.39116034,0
+VRSK.US,D,20170327,000000,77.2989,77.8889,77.116,77.6103,789348.96236725,0
+VRSK.US,D,20170328,000000,77.3288,78.2838,77.1835,77.9794,600331.40941401,0
+VRSK.US,D,20170329,000000,77.7098,78.3812,77.5416,78.3623,754999.5898537,0
+VRSK.US,D,20170330,000000,78.3235,78.8487,77.9604,78.6916,1347840.666668,0
+VRSK.US,D,20170331,000000,78.7205,79.4875,78.4986,79.0328,840264.32480297,0
+VRSK.US,D,20170403,000000,78.9572,79.1771,77.2989,77.7695,1046676.2174384,0
+VRSK.US,D,20170404,000000,77.9317,78.5443,77.5606,77.8739,676451.12280117,0
+VRSK.US,D,20170405,000000,77.9037,78.2549,77.3666,77.3855,1182451.1874529,0
+VRSK.US,D,20170406,000000,77.3954,77.7496,77.0761,77.4342,866001.47353698,0
+VRSK.US,D,20170407,000000,77.3467,77.7197,77.1935,77.2313,752368.77514248,0
+VRSK.US,D,20170410,000000,77.2512,77.7973,77.2512,77.4054,524358.46673676,0
+VRSK.US,D,20170411,000000,77.2115,77.5706,76.7637,77.5606,1002442.9434191,0
+VRSK.US,D,20170412,000000,77.116,77.67,76.6474,77.1835,568353.48967225,0
+VRSK.US,D,20170413,000000,77.1935,77.5805,77.0563,77.0563,560127.29296535,0
+VRSK.US,D,20170417,000000,77.4153,77.9992,77.4153,77.9894,506820.37218113,0
+VRSK.US,D,20170418,000000,77.6401,78.7016,77.6401,78.5344,531594.46379118,0
+VRSK.US,D,20170419,000000,78.8787,79.1571,78.4589,78.6726,604672.20342359,0
+VRSK.US,D,20170420,000000,78.995,79.5013,78.9084,79.2566,647426.71227667,0
+VRSK.US,D,20170421,000000,79.3252,79.7719,79.1969,79.5302,465218.9181518,0
+VRSK.US,D,20170424,000000,80.2782,80.6602,80.0087,80.5129,629992.16144106,0
+VRSK.US,D,20170425,000000,80.7199,81.1257,80.4325,80.8153,564639.98965572,0
+VRSK.US,D,20170426,000000,80.7099,81.5178,80.69,81.0203,799963.70158616,0
+VRSK.US,D,20170427,000000,81.068,81.5078,80.7279,80.9914,612982.84355264,0
+VRSK.US,D,20170428,000000,80.9914,80.9914,80.4055,80.6602,774423.58750383,0
+VRSK.US,D,20170501,000000,80.8443,81.2301,80.2981,80.6215,1225651.0348299,0
+VRSK.US,D,20170502,000000,80.7199,81.1157,79.929,80.0474,1227589.2124238,0
+VRSK.US,D,20170503,000000,74.5624,76.9578,74.5127,74.7574,4186214.2936824,0
+VRSK.US,D,20170504,000000,74.6987,76.3927,73.6383,75.9859,2650047.7058995,0
+VRSK.US,D,20170505,000000,76.7627,77.6998,76.4076,77.6899,1365150.5629281,0
+VRSK.US,D,20170508,000000,77.6998,77.9844,77.0761,77.2412,1172001.313963,0
+VRSK.US,D,20170509,000000,76.9876,77.4342,76.9876,77.2035,902251.82832752,0
+VRSK.US,D,20170510,000000,77.0065,77.1835,76.3927,76.6573,1035050.1677116,0
+VRSK.US,D,20170511,000000,76.3062,76.5996,75.7014,76.2465,731513.26043131,0
+VRSK.US,D,20170512,000000,76.1202,77.9127,75.8974,76.0725,803818.94591843,0
+VRSK.US,D,20170515,000000,76.1202,76.9876,76.1202,76.9189,1126415.9399105,0
+VRSK.US,D,20170516,000000,76.9478,77.0661,76.5499,76.7717,826086.87739279,0
+VRSK.US,D,20170517,000000,76.4424,76.9578,76.3729,76.4624,1605645.4291858,0
+VRSK.US,D,20170518,000000,76.5897,77.1587,76.1878,76.4813,936765.06129117,0
+VRSK.US,D,20170519,000000,76.5897,77.5039,76.2565,77.3467,1137709.242343,0
+VRSK.US,D,20170522,000000,77.3288,77.864,77.279,77.8361,677848.46038183,0
+VRSK.US,D,20170523,000000,77.9217,77.9406,77.279,77.4542,770762.3619867,0
+VRSK.US,D,20170524,000000,77.6998,78.3525,77.6203,78.3235,1014996.8655108,0
+VRSK.US,D,20170525,000000,78.4876,79.4914,78.3037,79.0707,1052474.6657589,0
+VRSK.US,D,20170526,000000,79.0894,79.4048,78.4309,78.4589,837164.0448758,0
+VRSK.US,D,20170530,000000,78.1256,79.1284,78.0042,78.9473,785859.63953092,0
+VRSK.US,D,20170531,000000,79.1481,79.3252,78.2937,78.789,840045.17401694,0
+VRSK.US,D,20170601,000000,78.9473,79.3849,78.7205,79.0617,1011245.1648984,0
+VRSK.US,D,20170602,000000,79.3054,79.762,78.799,79.7331,919192.78725516,0
+VRSK.US,D,20170605,000000,79.7033,80.0763,79.3352,79.3551,928813.30570623,0
+VRSK.US,D,20170606,000000,79.0994,79.3452,78.4539,78.5732,535261.72098131,0
+VRSK.US,D,20170607,000000,78.9473,78.9621,77.9504,78.6429,645942.9207162,0
+VRSK.US,D,20170608,000000,78.4876,78.789,77.9894,78.2937,539755.31737381,0
+VRSK.US,D,20170609,000000,78.3037,78.421,77.8162,77.9894,535782.45541785,0
+VRSK.US,D,20170612,000000,77.7884,79.4248,77.7884,79.3849,799197.67911387,0
+VRSK.US,D,20170613,000000,79.3054,80.4542,79.3054,80.2782,988053.38217469,0
+VRSK.US,D,20170614,000000,80.4255,80.8641,80.2981,80.8153,821337.94017619,0
+VRSK.US,D,20170615,000000,80.4642,81.4481,80.4642,81.088,1015404.0034388,0
+VRSK.US,D,20170616,000000,80.7477,81.2541,80.145,80.9816,1465470.3537105,0
+VRSK.US,D,20170619,000000,81.1854,81.7326,80.9626,81.6042,651229.68210952,0
+VRSK.US,D,20170620,000000,81.3028,81.7425,81.078,81.7326,850167.32660668,0
+VRSK.US,D,20170621,000000,81.7326,81.9932,81.3744,81.8768,1141784.6427401,0
+VRSK.US,D,20170622,000000,81.9256,81.9346,80.8542,80.873,954677.11957344,0
+VRSK.US,D,20170623,000000,80.9327,80.9327,80.0127,80.2205,1920795.3175682,0
+VRSK.US,D,20170626,000000,80.5319,81.3794,80.4742,81.0203,799045.88200978,0
+VRSK.US,D,20170627,000000,80.8641,80.9914,80.1648,80.6702,927521.52240324,0
+VRSK.US,D,20170628,000000,80.873,81.8191,80.5319,81.7803,761227.29223661,0
+VRSK.US,D,20170629,000000,81.644,81.6799,80.8343,81.1954,1090673.2509316,0
+VRSK.US,D,20170630,000000,81.7326,82.4826,81.3695,82.1802,1008320.8087674,0
+VRSK.US,D,20170703,000000,82.6646,82.7542,81.9633,81.9833,520737.45237304,0
+VRSK.US,D,20170705,000000,82.031,82.3454,81.7425,82.1006,801835.53077695,0
+VRSK.US,D,20170706,000000,81.5665,81.6779,81.2094,81.3128,852441.26733148,0
+VRSK.US,D,20170707,000000,81.3128,81.6828,81.2144,81.4778,1092414.3938738,0
+VRSK.US,D,20170710,000000,81.4581,81.5178,81.1607,81.2829,779030.78040468,0
+VRSK.US,D,20170711,000000,81.3128,81.3416,80.7866,81.3128,508015.64871596,0
+VRSK.US,D,20170712,000000,81.827,82.4239,81.7853,82.3553,617957.96850712,0
+VRSK.US,D,20170713,000000,82.209,82.3592,81.3894,82.209,521985.00340729,0
+VRSK.US,D,20170714,000000,82.5572,83.3092,82.4915,83.2197,874713.21992119,0
+VRSK.US,D,20170717,000000,83.2297,83.5231,82.8616,83.0267,936872.62612653,0
+VRSK.US,D,20170718,000000,82.8616,83.7071,82.5274,83.6415,887737.61250761,0
+VRSK.US,D,20170719,000000,83.6315,83.7758,82.7542,83.7568,692530.55776719,0
+VRSK.US,D,20170720,000000,83.8145,84.107,82.7939,84.0294,406476.45470667,0
+VRSK.US,D,20170721,000000,83.9041,84.7008,83.9001,84.2632,904559.94853271,0
+VRSK.US,D,20170724,000000,84.2353,84.9466,83.7171,84.8481,887437.03413595,0
+VRSK.US,D,20170725,000000,85.0331,85.1495,84.4094,84.6223,605972.02895726,0
+VRSK.US,D,20170726,000000,84.7108,84.9167,84.5179,84.8003,414909.7388536,0
+VRSK.US,D,20170727,000000,84.7705,85.1973,84.3318,84.8869,740434.1048132,0
+VRSK.US,D,20170728,000000,84.8003,85.3445,84.5179,85.0531,523960.37631809,0
+VRSK.US,D,20170731,000000,85.0531,85.7166,84.7407,84.9944,744489.39963365,0
+VRSK.US,D,20170801,000000,83.2545,85.8797,83.2545,84.9068,1108931.1251331,0
+VRSK.US,D,20170802,000000,83.2107,83.2107,80.4055,81.6629,2126447.2194044,0
+VRSK.US,D,20170803,000000,81.2829,81.5705,79.9887,80.1738,1509550.825347,0
+VRSK.US,D,20170804,000000,79.9023,80.8243,79.8993,80.7279,1061234.6655271,0
+VRSK.US,D,20170807,000000,80.8343,81.078,80.0177,80.3768,769870.67966004,0
+VRSK.US,D,20170808,000000,80.1917,80.6015,79.7331,79.762,613124.58786838,0
+VRSK.US,D,20170809,000000,79.7819,79.8993,79.2954,79.4148,741569.06461794,0
+VRSK.US,D,20170810,000000,79.1194,79.2954,78.4678,78.4876,809573.16197004,0
+VRSK.US,D,20170811,000000,78.8587,79.0894,78.4966,78.5245,562985.30069328,0
+VRSK.US,D,20170814,000000,79.0417,79.5789,78.8388,79.3252,518271.50339076,0
+VRSK.US,D,20170815,000000,79.3651,79.5502,79.0894,79.2865,567242.65655957,0
+VRSK.US,D,20170816,000000,79.4914,79.762,79.1621,79.5302,574424.3685569,0
+VRSK.US,D,20170817,000000,79.3949,79.7719,78.7205,78.799,1129456.9083864,0
+VRSK.US,D,20170818,000000,78.3037,78.8587,78.0381,78.5533,873693.86718248,0
+VRSK.US,D,20170821,000000,78.7016,79.1871,78.3445,78.9651,546327.83039713,0
+VRSK.US,D,20170822,000000,79.0994,80.2205,78.9572,79.9093,650404.34818599,0
+VRSK.US,D,20170823,000000,79.743,79.743,79.0707,79.0994,619140.1764171,0
+VRSK.US,D,20170824,000000,79.1871,79.1871,77.7973,78.1753,736419.02114618,0
+VRSK.US,D,20170825,000000,78.6528,78.6528,77.5228,77.6003,1021106.9502699,0
+VRSK.US,D,20170828,000000,77.9217,78.0679,77.0264,77.1736,670385.2703107,0
+VRSK.US,D,20170829,000000,77.2313,77.5416,76.9189,77.4542,834426.67060805,0
+VRSK.US,D,20170830,000000,77.5506,78.2638,77.1438,78.0768,983053.12524933,0
+VRSK.US,D,20170831,000000,78.1654,79.0795,78.0768,78.9473,678012.32083194,0
+VRSK.US,D,20170901,000000,79.2665,79.2665,78.7106,78.8787,647708.19035048,0
+VRSK.US,D,20170905,000000,78.7205,79.1284,78.3335,78.5245,1084245.4980606,0
+VRSK.US,D,20170906,000000,78.6229,79.0707,78.4966,78.9572,761804.32228791,0
+VRSK.US,D,20170907,000000,79.0517,80.2115,79.0517,79.8703,917181.22430629,0
+VRSK.US,D,20170908,000000,79.6078,80.6502,78.789,80.3378,690394.34024279,0
+VRSK.US,D,20170911,000000,80.7666,80.7766,79.743,79.8993,817513.8594878,0
+VRSK.US,D,20170912,000000,79.8893,80.8443,79.3849,80.7477,645088.43370644,0
+VRSK.US,D,20170913,000000,80.4931,80.5031,79.2168,79.3352,572254.97683094,0
+VRSK.US,D,20170914,000000,79.1383,79.373,78.235,78.5931,839069.04826815,0
+VRSK.US,D,20170915,000000,78.6229,79.2865,78.4399,78.9274,1223464.5533637,0
+VRSK.US,D,20170918,000000,78.995,79.6833,78.814,79.6446,637596.09054908,0
+VRSK.US,D,20170919,000000,79.6833,79.6833,79.2665,79.5889,394962.99620928,0
+VRSK.US,D,20170920,000000,79.5789,80.3478,79.3352,79.959,586345.97026131,0
+VRSK.US,D,20170921,000000,79.8803,80.1827,79.5789,79.8206,473812.04163349,0
+VRSK.US,D,20170922,000000,79.4645,80.2394,79.4645,80.1738,402972.05268783,0
+VRSK.US,D,20170925,000000,80.0763,80.2584,79.6933,79.8993,611832.80456538,0
+VRSK.US,D,20170926,000000,80.3578,80.3578,79.5789,79.7719,1076738.0757207,0
+VRSK.US,D,20170927,000000,79.8993,80.126,79.5689,79.8505,757428.3435191,0
+VRSK.US,D,20170928,000000,79.4645,80.2931,79.375,80.2584,886647.89025046,0
+VRSK.US,D,20170929,000000,80.145,81.6629,80.136,81.0303,946759.54346887,0
+VRSK.US,D,20171002,000000,81.2341,81.9056,80.8542,81.3505,789002.14116918,0
+VRSK.US,D,20171003,000000,81.3993,81.8669,80.9427,81.5755,563359.26441992,0
+VRSK.US,D,20171004,000000,81.5665,81.8191,80.9527,81.6729,475271.70650193,0
+VRSK.US,D,20171005,000000,81.7027,81.827,81.4092,81.6242,507918.13666897,0
+VRSK.US,D,20171006,000000,81.4679,81.6977,81.0491,81.3317,507034.496573,0
+VRSK.US,D,20171009,000000,81.1954,81.5078,80.873,81.1655,506534.87299199,0
+VRSK.US,D,20171010,000000,81.2044,81.6828,81.1655,81.5465,411865.75454118,0
+VRSK.US,D,20171011,000000,81.5465,81.7902,81.0024,81.1954,543992.56766339,0
+VRSK.US,D,20171012,000000,81.2242,81.8092,81.0491,81.644,640433.99270033,0
+VRSK.US,D,20171013,000000,82.0807,82.4041,81.7326,81.8191,478116.64560502,0
+VRSK.US,D,20171016,000000,81.7803,82.0707,81.5665,81.8867,389075.0780726,0
+VRSK.US,D,20171017,000000,81.827,82.2478,81.644,82.1205,453192.76744855,0
+VRSK.US,D,20171018,000000,82.0707,82.6945,82.0707,82.596,439933.13961473,0
+VRSK.US,D,20171019,000000,82.596,82.7144,81.9346,82.7045,528531.3791809,0
+VRSK.US,D,20171020,000000,82.7939,83.152,82.5572,82.6448,769063.44075554,0
+VRSK.US,D,20171023,000000,82.6745,82.8616,82.1653,82.5671,651051.74775573,0
+VRSK.US,D,20171024,000000,82.5274,82.9392,82.1752,82.6745,543587.44029288,0
+VRSK.US,D,20171025,000000,82.3364,82.7242,81.7803,82.012,554974.23365708,0
+VRSK.US,D,20171026,000000,82.2867,82.9491,82.1006,82.6248,797462.56784464,0
+VRSK.US,D,20171027,000000,82.3364,83.1322,82.1752,82.7342,1200695.9930295,0
+VRSK.US,D,20171030,000000,82.7242,82.9491,82.209,82.5015,799737.51384827,0
+VRSK.US,D,20171031,000000,82.6049,83.2008,82.4627,82.8417,1273681.2470092,0
+VRSK.US,D,20171101,000000,83.7658,88.9673,83.7658,87.5458,2477815.2936545,0
+VRSK.US,D,20171102,000000,87.9547,88.9386,87.5946,88.6559,1641078.4922835,0
+VRSK.US,D,20171103,000000,88.7156,89.036,87.8085,88.6659,900464.44255886,0
+VRSK.US,D,20171106,000000,88.5775,89.3484,87.9646,88.7346,818853.89617488,0
+VRSK.US,D,20171107,000000,89.417,90.5072,89.3184,89.8945,949174.22323058,0
+VRSK.US,D,20171108,000000,89.7462,90.4486,89.4657,90.165,1006959.6612247,0
+VRSK.US,D,20171109,000000,89.7652,90.371,88.3158,88.4611,771555.52698753,0
+VRSK.US,D,20171110,000000,88.3635,88.3635,87.6145,87.8682,913281.74770529,0
+VRSK.US,D,20171113,000000,87.6922,88.082,87.3221,87.7786,912621.27951068,0
+VRSK.US,D,20171114,000000,87.6532,89.211,87.6344,88.7445,1071979.0857157,0
+VRSK.US,D,20171115,000000,88.7346,88.9475,88.0423,88.4711,629541.79652297,0
+VRSK.US,D,20171116,000000,88.7645,89.036,88.276,88.4611,1103063.3125732,0
+VRSK.US,D,20171117,000000,88.5198,89.8149,88.3257,89.4757,1934704.3555294,0
+VRSK.US,D,20171120,000000,89.3584,90.155,89.241,90.1253,1058268.0876849,0
+VRSK.US,D,20171121,000000,90.3123,91.6581,90.2446,91.1499,1294722.7383048,0
+VRSK.US,D,20171122,000000,91.0912,91.8123,90.7888,91.3827,971925.69382458,0
+VRSK.US,D,20171124,000000,91.3637,91.6871,91.0912,91.4423,229814.78391456,0
+VRSK.US,D,20171127,000000,91.4423,92.0551,91.4423,91.7725,703463.97037679,0
+VRSK.US,D,20171128,000000,91.9585,92.7773,91.6871,92.7584,779768.65506959,0
+VRSK.US,D,20171129,000000,92.8161,93.4308,92.3485,92.4838,699875.12493579,0
+VRSK.US,D,20171130,000000,92.7186,94.3977,92.3773,93.9163,922927.39812723,0
+VRSK.US,D,20171201,000000,95.5048,96.039,91.7338,93.1742,983241.11239148,0
+VRSK.US,D,20171204,000000,93.3323,94.1987,93.3024,93.5173,900458.41088586,0
+VRSK.US,D,20171205,000000,93.8376,94.141,93.392,93.4487,860698.62768228,0
+VRSK.US,D,20171206,000000,93.585,93.8466,93.1354,93.3821,619355.30608779,0
+VRSK.US,D,20171207,000000,93.7491,93.9063,92.8728,92.9623,734762.32162607,0
+VRSK.US,D,20171208,000000,93.5173,93.8764,92.8728,93.6526,580203.71657939,0
+VRSK.US,D,20171211,000000,93.4686,93.4686,91.7825,91.871,1204199.3897696,0
+VRSK.US,D,20171212,000000,92.0262,92.3873,91.294,92.1426,998330.34770502,0
+VRSK.US,D,20171213,000000,92.3286,92.63,91.8024,91.9585,870861.99670426,0
+VRSK.US,D,20171214,000000,92.1029,93.2726,92.0462,92.2709,1042597.8012047,0
+VRSK.US,D,20171215,000000,92.5325,93.1354,91.9387,92.5325,2775964.9116579,0
+VRSK.US,D,20171218,000000,92.9325,93.8566,92.8458,93.4487,846416.63127325,0
+VRSK.US,D,20171219,000000,93.2826,94.2504,92.9822,93.5074,1095966.0439979,0
+VRSK.US,D,20171220,000000,93.8764,94.5678,93.585,93.8188,844590.03963004,0
+VRSK.US,D,20171221,000000,94.3161,94.3161,92.8458,93.0975,659592.596738,0
+VRSK.US,D,20171222,000000,93.0399,93.2527,92.4649,92.8638,674166.12400918,0
+VRSK.US,D,20171226,000000,92.9822,93.6725,92.8061,93.1652,469140.51088719,0
+VRSK.US,D,20171227,000000,93.4686,93.5572,92.9623,93.2826,379170.06571123,0
+VRSK.US,D,20171228,000000,93.0577,94.0147,93.0577,93.9461,613729.76572705,0
+VRSK.US,D,20171229,000000,93.9063,94.4813,93.4408,93.5074,543565.32415852,0
+VRSK.US,D,20180102,000000,93.975,94.2286,92.9026,93.3423,671346.31687697,0
+VRSK.US,D,20180103,000000,93.2726,93.4775,92.7861,93.0677,780436.16021603,0
+VRSK.US,D,20180104,000000,93.4686,93.7889,93.0975,93.5372,986594.72258508,0
+VRSK.US,D,20180105,000000,93.9948,94.4415,93.4308,94.3629,905578.29599258,0
+VRSK.US,D,20180108,000000,94.0525,95.0273,93.8336,94.4813,812705.61081993,0
+VRSK.US,D,20180109,000000,94.5001,94.6652,93.8287,94.2087,581994.11818454,0
+VRSK.US,D,20180110,000000,94.6065,94.6065,93.575,93.8376,449192.76296403,0
+VRSK.US,D,20180111,000000,93.8864,94.2187,93.5372,94.161,367409.30862042,0
+VRSK.US,D,20180112,000000,94.2674,95.0553,93.9261,94.9686,754119.97087307,0
+VRSK.US,D,20180116,000000,94.8423,95.3477,94.5778,94.6752,982899.31758757,0
+VRSK.US,D,20180117,000000,95.2114,95.7178,94.7548,95.4651,728811.07092279,0
+VRSK.US,D,20180118,000000,95.5436,96.1544,93.7849,95.6491,784340.66321122,0
+VRSK.US,D,20180119,000000,95.9426,96.5175,95.4451,96.3314,1110018.8368325,0
+VRSK.US,D,20180122,000000,96.4389,96.9662,95.7864,96.9362,634467.66281453,0
+VRSK.US,D,20180123,000000,96.5085,96.7205,94.8036,96.6728,919199.824207,0
+VRSK.US,D,20180124,000000,96.6728,97.3313,96.3215,96.429,628562.65493767,0
+VRSK.US,D,20180125,000000,96.8676,97.1243,95.9714,96.0291,670588.33663537,0
+VRSK.US,D,20180126,000000,96.3901,96.3901,95.3287,95.7565,1514613.4095602,0
+VRSK.US,D,20180129,000000,95.4551,96.2927,95.0085,95.6978,1061476.9377264,0
+VRSK.US,D,20180130,000000,95.7376,96.8179,95.3337,96.5474,1287009.2338038,0
+VRSK.US,D,20180131,000000,96.5941,97.9261,96.1554,97.4585,1298282.4306596,0
+VRSK.US,D,20180201,000000,96.6538,97.7311,95.4551,97.6644,1617207.1410673,0
+VRSK.US,D,20180202,000000,97.2516,97.6644,96.234,96.2638,1113527.2599669,0
+VRSK.US,D,20180205,000000,96.3126,96.7304,92.3873,92.426,1267800.3658243,0
+VRSK.US,D,20180206,000000,91.1011,92.9623,90.0019,92.5425,1280187.4116294,0
+VRSK.US,D,20180207,000000,92.1526,93.8963,92.065,92.2321,952319.74070532,0
+VRSK.US,D,20180208,000000,92.2421,92.9523,89.8448,89.8845,1037665.9032402,0
+VRSK.US,D,20180209,000000,90.5649,91.111,88.2481,90.4974,1164930.1826375,0
+VRSK.US,D,20180212,000000,91.1499,92.6589,90.4784,91.8511,924239.28700692,0
+VRSK.US,D,20180213,000000,91.5,92.6101,90.2127,92.4172,773139.84643151,0
+VRSK.US,D,20180214,000000,91.9188,94.2674,91.0912,94.1212,940391.10204907,0
+VRSK.US,D,20180215,000000,94.8722,95.6789,94.0048,95.6789,957170.21108426,0
+VRSK.US,D,20180216,000000,95.6192,97.0915,95.6192,96.1653,2104665.8428861,0
+VRSK.US,D,20180220,000000,95.9525,95.9525,94.0813,94.5101,1504928.5532636,0
+VRSK.US,D,20180221,000000,97.4077,99.3556,96.429,96.6538,1905101.9096747,0
+VRSK.US,D,20180222,000000,98.0006,99.0472,96.419,97.0229,1719850.1312375,0
+VRSK.US,D,20180223,000000,97.4077,98.9278,96.6041,98.8979,808587.98871172,0
+VRSK.US,D,20180226,000000,99.1864,100.936,99.1466,100.906,1032654.5882477,0
+VRSK.US,D,20180227,000000,101.166,101.176,100.37,100.399,976630.39877243,0
+VRSK.US,D,20180228,000000,100.986,101.036,99.5147,99.5445,890500.11874623,0
+VRSK.US,D,20180301,000000,99.3556,100.022,97.4077,98.4264,1023291.4211784,0
+VRSK.US,D,20180302,000000,97.5948,98.9477,96.7205,98.7338,1170997.0404068,0
+VRSK.US,D,20180305,000000,98.6334,100.659,98.2343,100.419,880581.03248116,0
+VRSK.US,D,20180306,000000,100.639,101.853,100.399,101.573,1039698.5770447,0
+VRSK.US,D,20180307,000000,100.946,101.603,100.409,101.444,653492.56476715,0
+VRSK.US,D,20180308,000000,101.633,101.972,101.076,101.683,846325.15089927,0
+VRSK.US,D,20180309,000000,102.23,103.235,101.952,103.076,1207237.3424089,0
+VRSK.US,D,20180312,000000,103.056,103.294,101.972,102.14,699126.19220371,0
+VRSK.US,D,20180313,000000,102.569,102.787,101.444,101.783,633819.25796595,0
+VRSK.US,D,20180314,000000,102.19,102.28,101.226,101.406,522141.82690556,0
+VRSK.US,D,20180315,000000,101.553,101.992,100.897,101.563,629243.22870896,0
+VRSK.US,D,20180316,000000,101.603,102.648,101.474,102.051,1005374.3365019,0
+VRSK.US,D,20180319,000000,101.793,101.863,100.429,101.266,728676.3635589,0
+VRSK.US,D,20180320,000000,101.553,102.827,101.553,102.519,595617.65695663,0
+VRSK.US,D,20180321,000000,102.35,103.106,102.081,102.33,479206.36786217,0
+VRSK.US,D,20180322,000000,101.336,102.638,100.389,101.306,1148936.1963724,0
+VRSK.US,D,20180323,000000,101.356,101.573,99.4053,99.465,678495.85995158,0
+VRSK.US,D,20180326,000000,100.868,101.036,99.0969,100.906,621246.23557644,0
+VRSK.US,D,20180327,000000,101.156,101.693,98.4164,99.0172,988294.64909509,0
+VRSK.US,D,20180328,000000,99.266,100.132,98.7138,99.1168,460591.61967424,0
+VRSK.US,D,20180329,000000,99.7637,101.903,98.9675,101.316,1309404.8356902,0
+VRSK.US,D,20180402,000000,100.639,100.729,97.7211,98.9477,1033218.5496741,0
+VRSK.US,D,20180403,000000,99.1765,101.276,98.8194,100.819,910691.14414745,0
+VRSK.US,D,20180404,000000,99.6939,102.081,99.6939,101.823,871588.81330197,0
+VRSK.US,D,20180405,000000,102.12,102.986,101.913,102.707,826757.39837575,0
+VRSK.US,D,20180406,000000,101.873,102.857,100.689,101.444,1301121.3380897,0
+VRSK.US,D,20180409,000000,101.863,103.285,101.623,102.051,990063.93984471,0
+VRSK.US,D,20180410,000000,103.464,104.1,102.658,103.683,1048398.2600828,0
+VRSK.US,D,20180411,000000,103.275,103.981,102.957,103.275,671997.73756205,0
+VRSK.US,D,20180412,000000,103.623,104.14,102.658,103.563,551426.60464831,0
+VRSK.US,D,20180413,000000,103.812,104.001,102.459,102.688,762138.07486113,0
+VRSK.US,D,20180416,000000,103.573,104.34,103.166,104.12,496541.39609312,0
+VRSK.US,D,20180417,000000,104.917,105.642,104.12,104.587,866950.45675722,0
+VRSK.US,D,20180418,000000,104.957,105.324,103.503,105.194,673037.19587746,0
+VRSK.US,D,20180419,000000,105.154,105.414,104.11,104.777,602581.22344676,0
+VRSK.US,D,20180420,000000,105.026,105.761,104.23,104.587,586623.42721977,0
+VRSK.US,D,20180423,000000,104.937,105.144,104.409,104.857,605182.88507178,0
+VRSK.US,D,20180424,000000,105.514,105.524,103.802,104.19,1053197.4612412,0
+VRSK.US,D,20180425,000000,104.03,104.22,103.235,103.832,659491.06357566,0
+VRSK.US,D,20180426,000000,104.07,104.3,102.977,103.852,958877.17454611,0
+VRSK.US,D,20180427,000000,103.911,104.707,103.763,104.33,746773.39314681,0
+VRSK.US,D,20180430,000000,103.663,104.967,103.643,103.663,843471.16428666,0
+VRSK.US,D,20180501,000000,103.683,104.657,102.827,103.901,1349846.1979438,0
+VRSK.US,D,20180502,000000,102.747,102.747,97.2706,97.4077,3211586.4103492,0
+VRSK.US,D,20180503,000000,95.5337,98.3707,92.7384,97.9908,2294096.5654406,0
+VRSK.US,D,20180504,000000,97.8862,100.809,97.6644,99.7139,1628398.9103375,0
+VRSK.US,D,20180507,000000,99.9719,101.633,99.8235,101.006,935271.21694235,0
+VRSK.US,D,20180508,000000,100.012,101.206,99.3655,100.936,1149920.3643519,0
+VRSK.US,D,20180509,000000,101.246,102.569,99.5744,102.061,780183.83522845,0
+VRSK.US,D,20180510,000000,102.628,103.812,102.37,103.136,701809.28141436,0
+VRSK.US,D,20180511,000000,103.225,103.793,102.599,103.116,754124.99726725,0
+VRSK.US,D,20180514,000000,103.006,103.394,102.2,102.529,595830.77606966,0
+VRSK.US,D,20180515,000000,101.883,102.44,101.853,102.32,728794.98646144,0
+VRSK.US,D,20180516,000000,102.4,102.648,101.753,101.972,786619.6303302,0
+VRSK.US,D,20180517,000000,101.793,102.996,101.444,101.883,771306.21783645,0
+VRSK.US,D,20180518,000000,102.18,103.573,101.863,103.533,2538855.8245164,0
+VRSK.US,D,20180521,000000,103.633,104.547,103.633,104.37,628566.67605301,0
+VRSK.US,D,20180522,000000,104.547,104.627,102.638,102.887,563959.41588441,0
+VRSK.US,D,20180523,000000,102.23,102.957,101.753,102.897,466024.14649865,0
+VRSK.US,D,20180524,000000,102.937,103.981,102.589,103.673,715000.55028738,0
+VRSK.US,D,20180525,000000,103.414,103.921,103.086,103.324,479505.94095501,0
+VRSK.US,D,20180529,000000,102.807,103.324,101.763,102.717,669701.68070289,0
+VRSK.US,D,20180530,000000,102.957,104.807,102.957,104.29,845371.14128483,0
+VRSK.US,D,20180531,000000,104.429,106.488,103.225,103.464,1079856.4506668,0
+VRSK.US,D,20180601,000000,104.04,104.528,103.414,104.479,757286.59920336,0
+VRSK.US,D,20180604,000000,103.911,105.354,103.265,105.224,974666.08392882,0
+VRSK.US,D,20180605,000000,105.474,106.288,105.294,106.189,806205.47787275,0
+VRSK.US,D,20180606,000000,106.12,106.627,105.981,106.578,923165.64921112,0
+VRSK.US,D,20180607,000000,106.747,106.747,105.791,106.279,834284.92629232,0
+VRSK.US,D,20180608,000000,106.279,106.608,106.021,106.229,1048078.5814132,0
+VRSK.US,D,20180611,000000,106.189,106.478,105.981,106.12,707245.8293541,0
+VRSK.US,D,20180612,000000,106.358,106.757,106.189,106.588,935033.97113728,0
+VRSK.US,D,20180613,000000,106.727,107.413,106.598,106.856,611099.95629466,0
+VRSK.US,D,20180614,000000,107.154,107.463,106.229,107.125,495212.41747324,0
+VRSK.US,D,20180615,000000,106.985,107.154,105.801,107.055,1124973.3647823,0
+VRSK.US,D,20180618,000000,106.298,107.144,106.061,106.757,669143.75094945,0
+VRSK.US,D,20180619,000000,106.051,106.508,105.544,106.378,771279.0753079,0
+VRSK.US,D,20180620,000000,106.308,106.647,105.741,105.821,504728.38692547,0
+VRSK.US,D,20180621,000000,106.061,106.061,104.537,104.777,443051.51456094,0
+VRSK.US,D,20180622,000000,105.294,105.701,104.677,105.094,1474689.7659064,0
+VRSK.US,D,20180625,000000,104.37,104.727,103.394,103.832,909524.01542,0
+VRSK.US,D,20180626,000000,103.971,104.38,103.285,103.484,742449.68887742,0
+VRSK.US,D,20180627,000000,103.921,105.134,103.285,103.285,931553.69581048,0
+VRSK.US,D,20180628,000000,103.205,104.011,102.688,103.653,691318.19149217,0
+VRSK.US,D,20180629,000000,103.951,105.344,103.374,104.847,676280.2253992,0
+VRSK.US,D,20180702,000000,104.2,105.344,103.763,105.334,568583.69852548,0
+VRSK.US,D,20180703,000000,105.921,105.991,104.837,104.937,265503.18783635,0
+VRSK.US,D,20180705,000000,105.404,106.518,105.016,106.418,1002215.7504023,0
+VRSK.US,D,20180706,000000,106.657,107.96,106.657,107.721,705551.93451711,0
+VRSK.US,D,20180709,000000,108.01,108.715,107.901,108.667,654025.36254971,0
+VRSK.US,D,20180710,000000,108.607,109.085,107.691,108.647,844434.22141061,0
+VRSK.US,D,20180711,000000,108.268,109.105,107.791,108.895,755740.48035512,0
+VRSK.US,D,20180712,000000,109.085,110.099,108.965,110.039,622419.39597691,0
+VRSK.US,D,20180713,000000,110.248,110.337,109.452,110.089,414399.0572054,0
+VRSK.US,D,20180716,000000,110.019,110.109,108.935,109.095,786322.06779503,0
+VRSK.US,D,20180717,000000,109.055,109.662,108.488,109.552,419686.82387758,0
+VRSK.US,D,20180718,000000,109.273,109.622,108.567,109.522,490978.18302017,0
+VRSK.US,D,20180719,000000,109.263,109.731,108.835,109.322,383851.64924588,0
+VRSK.US,D,20180720,000000,108.935,109.712,107.622,109.652,692680.3443136,0
+VRSK.US,D,20180723,000000,109.572,110.089,108.248,109.77,491553.2025138,0
+VRSK.US,D,20180724,000000,110.288,110.357,109.322,109.87,739516.28523684,0
+VRSK.US,D,20180725,000000,109.919,111.641,109.223,111.512,561636.2164967,0
+VRSK.US,D,20180726,000000,111.919,112.119,110.477,110.696,1074800.9034056,0
+VRSK.US,D,20180727,000000,110.944,110.944,108.338,108.567,1018335.3965218,0
+VRSK.US,D,20180730,000000,108.328,108.587,106.408,106.578,1074304.2956612,0
+VRSK.US,D,20180731,000000,107.015,107.841,106.498,107.761,1148092.7674299,0
+VRSK.US,D,20180801,000000,109.692,112.079,108.278,111.839,1527033.6295668,0
+VRSK.US,D,20180802,000000,110.756,112.148,110.099,111.7,1135587.0987223,0
+VRSK.US,D,20180803,000000,111.432,111.959,109.79,111.422,808728.72774863,0
+VRSK.US,D,20180806,000000,111.322,112.406,110.526,111.611,555062.69819454,0
+VRSK.US,D,20180807,000000,111.839,113.243,111.531,113.153,707804.76438637,0
+VRSK.US,D,20180808,000000,112.913,113.72,112.893,113.361,579092.8834667,0
+VRSK.US,D,20180809,000000,113.879,115.063,113.233,113.67,674378.23784337,0
+VRSK.US,D,20180810,000000,113.233,114.416,112.983,113.908,452597.64237822,0
+VRSK.US,D,20180813,000000,113.87,114.645,113.183,113.303,551712.10383745,0
+VRSK.US,D,20180814,000000,113.76,115.043,113.61,114.704,553712.60871913,0
+VRSK.US,D,20180815,000000,113.71,114.097,113.143,113.84,715530.33223345,0
+VRSK.US,D,20180816,000000,114.416,114.665,113.78,114.018,482264.42607827,0
+VRSK.US,D,20180817,000000,114.018,114.555,113.85,114.377,656057.03107526,0
+VRSK.US,D,20180820,000000,114.387,115.053,114.117,114.555,549799.05821442,0
+VRSK.US,D,20180821,000000,114.674,115.142,114.157,114.396,614517.90433371,0
+VRSK.US,D,20180822,000000,114.227,114.804,114.028,114.486,289233.80001566,0
+VRSK.US,D,20180823,000000,114.456,114.774,114.018,114.347,365592.76976555,0
+VRSK.US,D,20180824,000000,114.416,115.222,114.367,114.884,463852.74421502,0
+VRSK.US,D,20180827,000000,115.162,115.66,114.605,115.013,559858.8835164,0
+VRSK.US,D,20180828,000000,114.426,115.859,114.426,115.152,486066.3906323,0
+VRSK.US,D,20180829,000000,115.023,116.237,114.655,115.859,742573.33817412,0
+VRSK.US,D,20180830,000000,115.799,116.456,115.48,115.799,467825.606171,0
+VRSK.US,D,20180831,000000,115.52,116.257,115.262,115.987,682141.00100733,0
+VRSK.US,D,20180904,000000,115.849,117.559,115.44,117.331,955683.40368728,0
+VRSK.US,D,20180905,000000,116.933,117.251,115.61,116.933,747811.84618337,0
+VRSK.US,D,20180906,000000,116.754,117.659,116.604,117.191,775977.74858276,0
+VRSK.US,D,20180907,000000,116.933,118.644,116.474,117.301,721021.16523028,0
+VRSK.US,D,20180910,000000,117.868,118.723,117.062,117.758,907197.80019579,0
+VRSK.US,D,20180911,000000,117.589,118.495,117.461,117.559,812594.02486925,0
+VRSK.US,D,20180912,000000,117.619,118.574,117.589,118.335,792066.23105829,0
+VRSK.US,D,20180913,000000,118.962,119.608,118.723,119.42,680517.47568879,0
+VRSK.US,D,20180914,000000,119.519,119.519,118.086,118.465,559570.36849075,0
+VRSK.US,D,20180917,000000,118.405,118.634,117.141,117.421,523965.40271227,0
+VRSK.US,D,20180918,000000,117.341,119.39,117.341,119.022,563873.96718344,0
+VRSK.US,D,20180919,000000,118.793,119.061,116.474,116.734,566146.90262941,0
+VRSK.US,D,20180920,000000,117.48,118.275,116.794,117.659,792878.49635698,0
+VRSK.US,D,20180921,000000,118.037,118.305,116.684,116.903,2794940.5549475,0
+VRSK.US,D,20180924,000000,116.554,117.141,115.719,116.933,622666.69457032,0
+VRSK.US,D,20180925,000000,117.241,118.275,116.814,117.668,611524.18396303,0
+VRSK.US,D,20180926,000000,117.818,118.475,117.022,117.549,637701.64482677,0
+VRSK.US,D,20180927,000000,117.549,118.216,116.804,117.668,561763.88690875,0
+VRSK.US,D,20180928,000000,117.748,118.136,116.953,117.421,711626.83451709,0
+VRSK.US,D,20181001,000000,118.355,118.475,116.893,117.261,625893.63963071,0
+VRSK.US,D,20181002,000000,117.381,117.649,117.022,117.341,671307.1110024,0
+VRSK.US,D,20181003,000000,117.728,118.275,117.241,117.838,649252.29864105,0
+VRSK.US,D,20181004,000000,117.649,117.698,114.565,115.291,966164.44082112,0
+VRSK.US,D,20181005,000000,115.5,117.111,115.232,116.356,1048699.8437333,0
+VRSK.US,D,20181008,000000,116.316,116.992,115.192,116.067,798863.92654065,0
+VRSK.US,D,20181009,000000,116.217,118.027,116.217,117.441,883768.77166698,0
+VRSK.US,D,20181010,000000,116.854,116.854,112.029,112.138,1226474.3581958,0
+VRSK.US,D,20181011,000000,112.516,114.217,109.712,110.377,1269067.0171565,0
+VRSK.US,D,20181012,000000,111.243,112.466,110.576,111.809,958010.62419033,0
+VRSK.US,D,20181015,000000,111.611,112.069,110.278,110.278,694441.59283255,0
+VRSK.US,D,20181016,000000,111.074,113.64,110.716,113.213,628043.9310588,0
+VRSK.US,D,20181017,000000,113.153,114.525,112.376,114.038,775016.70201647,0
+VRSK.US,D,20181018,000000,113.65,114.535,112.009,112.646,562508.79852549,0
+VRSK.US,D,20181019,000000,113.391,114.207,112.676,113.123,676078.16435337,0
+VRSK.US,D,20181022,000000,113.51,114.177,112.874,113.66,706941.22986709,0
+VRSK.US,D,20181023,000000,112.178,112.815,110.477,112.456,884141.73011477,0
+VRSK.US,D,20181024,000000,112.566,113.58,110.268,110.437,702647.68396276,0
+VRSK.US,D,20181025,000000,111.282,112.844,110.318,111.939,827515.37861735,0
+VRSK.US,D,20181026,000000,109.86,111.999,108.617,110.885,940150.84040749,0
+VRSK.US,D,20181029,000000,112.268,113.76,109.78,111.522,1358087.4738333,0
+VRSK.US,D,20181030,000000,112.079,114.237,111.829,113.87,1217235.8457021,0
+VRSK.US,D,20181031,000000,113.87,118.783,110.875,116.734,2134879.4982724,0
+VRSK.US,D,20181101,000000,116.376,116.983,112.626,112.646,1441897.5703084,0
+VRSK.US,D,20181102,000000,113.243,114.406,111.849,112.556,1248799.5905638,0
+VRSK.US,D,20181105,000000,113.033,114.257,111.223,113.879,881108.80386954,0
+VRSK.US,D,20181106,000000,114.077,116.017,113.889,115.789,796610.09139255,0
+VRSK.US,D,20181107,000000,116.834,118.505,116.544,117.818,837803.40221487,0
+VRSK.US,D,20181108,000000,117.281,119.549,117.281,119.539,555733.21917751,0
+VRSK.US,D,20181109,000000,119.598,120.604,118.693,120.185,1154141.5301802,0
+VRSK.US,D,20181112,000000,120.215,120.802,118.992,119.071,1242817.1762166,0
+VRSK.US,D,20181113,000000,119.808,120.057,117.718,117.798,1325670.2472407,0
+VRSK.US,D,20181114,000000,118.554,118.982,116.883,117.938,791302.21914368,0
+VRSK.US,D,20181115,000000,117.341,121.012,117.341,120.672,1088764.2264239,0
+VRSK.US,D,20181116,000000,120.086,121.101,119.43,120.623,1098337.4967698,0
+VRSK.US,D,20181119,000000,120.285,121.279,119.101,119.32,1547936.3923831,0
+VRSK.US,D,20181120,000000,118.892,119.36,117.002,117.141,902767.53636988,0
+VRSK.US,D,20181121,000000,118.455,118.614,116.844,117.012,944775.12304856,0
+VRSK.US,D,20181123,000000,116.484,117.589,115.957,116.933,300999.58350064,0
+VRSK.US,D,20181126,000000,118.027,118.823,117.062,117.818,813225.33997764,0
+VRSK.US,D,20181127,000000,117.898,118.584,117.331,118.515,730102.85422579,0
+VRSK.US,D,20181128,000000,118.654,121.131,118.654,120.594,895239.00317447,0
+VRSK.US,D,20181129,000000,119.947,121.589,119.808,120.623,738615.55540067,0
+VRSK.US,D,20181130,000000,120.732,121.279,119.708,120.125,1226503.511282,0
+VRSK.US,D,20181203,000000,120.295,121.459,118.773,121.449,1615382.5599818,0
+VRSK.US,D,20181204,000000,121.619,122.712,116.874,117.261,1222318.5354919,0
+VRSK.US,D,20181206,000000,115.928,116.624,111.631,114.943,1497671.4453537,0
+VRSK.US,D,20181207,000000,114.207,115.242,111.024,111.482,854519.17868345,0
+VRSK.US,D,20181210,000000,111.75,112.536,109.85,111.412,1227011.1770936,0
+VRSK.US,D,20181211,000000,112.815,113.58,111.292,111.71,1053788.5651961,0
+VRSK.US,D,20181212,000000,113.083,114.714,112.755,113.163,1193393.647572,0
+VRSK.US,D,20181213,000000,112.903,113.62,111.77,112.466,761690.72577955,0
+VRSK.US,D,20181214,000000,111.77,111.899,109.999,110.875,1197898.3020317,0
+VRSK.US,D,20181217,000000,110.885,110.885,107.522,108.168,1034309.27721,0
+VRSK.US,D,20181218,000000,108.805,109.522,107.284,108.268,929258.64423014,0
+VRSK.US,D,20181219,000000,108.089,110.845,107.065,107.383,1212806.587155,0
+VRSK.US,D,20181220,000000,107.264,107.98,104.787,105.662,884687.59652218,0
+VRSK.US,D,20181221,000000,105.602,107.035,103.166,103.235,1785607.4303933,0
+VRSK.US,D,20181224,000000,102.937,103.275,100.37,100.37,554596.24881511,0
+VRSK.US,D,20181226,000000,101.106,104.817,100.082,104.697,800953.90123863,0
+VRSK.US,D,20181227,000000,103.424,106.338,102.24,106.338,797477.64702716,0
+VRSK.US,D,20181228,000000,106.737,107.085,104.28,105.264,754580.3885795,0
+VRSK.US,D,20181231,000000,105.741,106.229,105.055,106.209,672258.10478032,0
+VRSK.US,D,20190102,000000,104.26,105.911,104.06,105.831,791043.86248309,0
+VRSK.US,D,20190103,000000,104.607,105.911,102.2,102.608,1131330.7481348,0
+VRSK.US,D,20190104,000000,104.19,107.492,103.673,107.134,832887.58871165,0
+VRSK.US,D,20190107,000000,107.125,108.06,106.667,107.244,823038.87196504,0
+VRSK.US,D,20190108,000000,107.373,108.278,106.288,108.188,686315.92400914,0
+VRSK.US,D,20190109,000000,108.238,109.015,107.642,108.597,510418.26513163,0
+VRSK.US,D,20190110,000000,108.288,109.909,107.941,109.702,743505.23165418,0
+VRSK.US,D,20190111,000000,108.915,109.82,108.268,109.095,688497.37908112,0
+VRSK.US,D,20190114,000000,108.498,109.322,108.168,108.298,655773.54244378,0
+VRSK.US,D,20190115,000000,108.268,109.86,108.268,109.682,511561.26716705,0
+VRSK.US,D,20190116,000000,109.532,110.248,109.145,110.029,579568.38035565,0
+VRSK.US,D,20190117,000000,109.722,110.875,109.392,110.209,630050.46761348,0
+VRSK.US,D,20190118,000000,111.123,112.765,110.676,112.706,593267.31504037,0
+VRSK.US,D,20190122,000000,111.879,113.461,111.879,113.283,1365261.1435999,0
+VRSK.US,D,20190123,000000,113.371,114.217,112.725,113.77,597597.05098278,0
+VRSK.US,D,20190124,000000,113.81,114.077,112.616,113.133,511070.69109556,0
+VRSK.US,D,20190125,000000,114.008,114.724,113.87,114.197,538014.17443157,0
+VRSK.US,D,20190128,000000,113.63,113.63,112.316,113.213,461315.42043545,0
+VRSK.US,D,20190129,000000,113.391,114.018,112.248,113.213,382745.84252736,0
+VRSK.US,D,20190130,000000,113.55,115.411,113.053,114.456,675809.75490443,0
+VRSK.US,D,20190131,000000,114.436,114.565,113.213,114.367,1050416.8599835,0
+VRSK.US,D,20190201,000000,114.466,116.504,114.466,115.68,1059281.4087506,0
+VRSK.US,D,20190204,000000,115.52,116.396,114.575,116.247,507703.00699827,0
+VRSK.US,D,20190205,000000,115.908,116.864,115.162,116.814,706540.12361192,0
+VRSK.US,D,20190206,000000,116.644,116.754,115.391,116.534,551238.61750616,0
+VRSK.US,D,20190207,000000,115.947,117.121,115.64,117.121,614299.75882651,0
+VRSK.US,D,20190208,000000,116.416,118.803,116.386,118.803,670358.12778215,0
+VRSK.US,D,20190211,000000,119.26,119.728,118.604,118.912,564974.74750778,0
+VRSK.US,D,20190212,000000,119.857,120.802,119.071,120.494,815709.38397895,0
+VRSK.US,D,20190213,000000,120.942,121.369,120.484,120.712,812011.96842377,0
+VRSK.US,D,20190214,000000,120.275,121.19,120.017,120.633,550948.09192285,0
+VRSK.US,D,20190215,000000,121.339,122.156,120.047,122.136,679707.22094777,0
+VRSK.US,D,20190219,000000,121.677,122.056,120.842,121.21,1119226.1856825,0
+VRSK.US,D,20190220,000000,118.723,120.305,117.908,119.638,1460360.5213921,0
+VRSK.US,D,20190221,000000,119.768,122.056,119.4,121.309,931552.69053164,0
+VRSK.US,D,20190222,000000,121.717,122.424,121.23,121.787,772211.9740668,0
+VRSK.US,D,20190225,000000,122.434,122.981,121.886,121.986,558202.18399629,0
+VRSK.US,D,20190226,000000,121.906,122.424,121.797,122.106,720844.23615533,0
+VRSK.US,D,20190227,000000,121.707,122.792,119.26,122.513,513374.79018541,0
+VRSK.US,D,20190228,000000,122.274,123.498,122.274,123.14,604286.17635094,0
+VRSK.US,D,20190301,000000,123.468,123.916,122.752,123.419,760633.17244512,0
+VRSK.US,D,20190304,000000,123.976,124.225,122.006,122.633,988349.93943101,0
+VRSK.US,D,20190305,000000,122.732,123.856,122.573,123.18,789101.66377384,0
+VRSK.US,D,20190306,000000,123.07,123.667,122.881,123.359,432153.28671057,0
+VRSK.US,D,20190307,000000,123.319,123.816,122.523,123.289,538881.73006619,0
+VRSK.US,D,20190308,000000,122.673,123.419,121.856,122.732,484249.85177742,0
+VRSK.US,D,20190311,000000,122.623,124.225,122.274,123.986,567084.82778247,0
+VRSK.US,D,20190312,000000,124.165,125.14,123.379,124.92,623070.816662,0
+VRSK.US,D,20190313,000000,125.418,125.945,124.672,125.408,872198.01227598,0
+VRSK.US,D,20190314,000000,125.12,125.687,124.742,125.04,862024.59046566,0
+VRSK.US,D,20190315,000000,125.05,125.965,124.97,125.338,1303923.0502028,0
+VRSK.US,D,20190318,000000,125.06,125.895,125.01,125.587,635648.86544567,0
+VRSK.US,D,20190319,000000,125.717,126.224,125.279,125.767,877605.40712952,0
+VRSK.US,D,20190320,000000,125.777,126.373,125.13,125.2,619841.86104393,0
+VRSK.US,D,20190321,000000,125.06,126.791,125.06,126.642,575738.26799426,0
+VRSK.US,D,20190322,000000,126.194,126.532,125.517,125.787,644807.96091147,0
+VRSK.US,D,20190325,000000,126.064,126.811,125.269,126.671,633567.93825719,0
+VRSK.US,D,20190326,000000,127.229,128.611,127.149,128.551,590178.09318038,0
+VRSK.US,D,20190327,000000,128.561,129.178,127.706,128.651,1302240.2134331,0
+VRSK.US,D,20190328,000000,128.86,130.173,127.806,129.596,1514475.6863598,0
+VRSK.US,D,20190329,000000,129.785,130.063,129.188,129.785,1004046.363161,0
+VRSK.US,D,20190401,000000,130.442,131.177,129.516,131.008,794838.79008526,0
+VRSK.US,D,20190402,000000,130.989,131.774,130.352,131.655,652642.09887272,0
+VRSK.US,D,20190403,000000,132.162,133.694,131.784,133.028,1269303.2576827,0
+VRSK.US,D,20190404,000000,133.038,133.406,132.102,132.441,504959.60105752,0
+VRSK.US,D,20190405,000000,132.58,133.396,131.914,132.252,883794.90891669,0
+VRSK.US,D,20190408,000000,131.625,132.501,131.018,132.112,675823.82880812,0
+VRSK.US,D,20190409,000000,131.695,132.242,131.237,131.894,377947.64664785,0
+VRSK.US,D,20190410,000000,131.954,132.292,131.207,131.506,889037.43804129,0
+VRSK.US,D,20190411,000000,131.705,132.57,131.058,132.521,567886.03501397,0
+VRSK.US,D,20190412,000000,133.008,133.704,132.242,133.684,497158.63729782,0
+VRSK.US,D,20190415,000000,133.604,134.61,132.899,134.54,457470.22889153,0
+VRSK.US,D,20190416,000000,135.306,135.595,133.097,133.246,719370.49738319,0
+VRSK.US,D,20190417,000000,133.903,133.903,132.889,133.644,682210.36524695,0
+VRSK.US,D,20190418,000000,134.033,135.137,133.058,134.679,383073.56342758,0
+VRSK.US,D,20190422,000000,134.291,134.61,133.704,134.331,564232.85172754,0
+VRSK.US,D,20190423,000000,134.659,136.172,133.396,136.122,531568.32654148,0
+VRSK.US,D,20190424,000000,136.122,137.027,135.753,136.152,515279.79357776,0
+VRSK.US,D,20190425,000000,135.753,136.132,134.738,135.455,641420.17123748,0
+VRSK.US,D,20190426,000000,135.793,136.639,135.425,136.509,451169.14115367,0
+VRSK.US,D,20190429,000000,136.768,137.057,136.25,136.997,506528.84131898,0
+VRSK.US,D,20190430,000000,137.216,137.902,136.689,137.742,989910.13218295,0
+VRSK.US,D,20190501,000000,137.166,139.036,134.6,136.519,750513.03041305,0
+VRSK.US,D,20190502,000000,136.201,137.494,135.833,136.977,707080.96362517,0
+VRSK.US,D,20190503,000000,137.444,139.812,137.434,139.753,526716.8508837,0
+VRSK.US,D,20190506,000000,137.812,140.21,137.733,139.931,522192.0908473,0
+VRSK.US,D,20190507,000000,138.768,139.096,136.34,137.106,903498.37408295,0
+VRSK.US,D,20190508,000000,137.106,138.191,136.38,137.166,693006.05465615,0
+VRSK.US,D,20190509,000000,136.092,137.694,135.605,137.106,921819.58085104,0
+VRSK.US,D,20190510,000000,136.629,137.444,134.53,137.285,1015643.2598016,0
+VRSK.US,D,20190513,000000,135.335,135.565,134.431,135.146,1158763.8022635,0
+VRSK.US,D,20190514,000000,135.276,136.847,135.276,135.972,1172940.2443948,0
+VRSK.US,D,20190515,000000,135.196,138.101,135.166,137.385,724708.52799711,0
+VRSK.US,D,20190516,000000,137.564,139.483,137.335,138.698,858926.32109615,0
+VRSK.US,D,20190517,000000,137.892,139.483,137.842,138.539,672513.44560442,0
+VRSK.US,D,20190520,000000,137.235,139.354,137.235,137.902,545607.04547242,0
+VRSK.US,D,20190521,000000,138.698,139.881,138.359,139.733,621807.18116638,0
+VRSK.US,D,20190522,000000,139.703,140.996,139.543,140.399,418092.45164525,0
+VRSK.US,D,20190523,000000,139.126,140.061,138.29,138.728,509597.95760227,0
+VRSK.US,D,20190524,000000,139.603,140.08,138.529,138.777,417040.92998383,0
+VRSK.US,D,20190528,000000,139.245,140.896,138.29,138.589,1048505.8249181,0
+VRSK.US,D,20190529,000000,137.504,138.131,135.843,136.32,1002913.4139139,0
+VRSK.US,D,20190530,000000,137.027,137.902,136.191,137.126,2031045.2526828,0
+VRSK.US,D,20190531,000000,135.913,136.997,135.913,136.629,1214640.2157501,0
+VRSK.US,D,20190603,000000,137.057,138.051,136.062,136.857,1428341.3852183,0
+VRSK.US,D,20190604,000000,137.892,138.489,136.33,138.419,1794403.6201997,0
+VRSK.US,D,20190605,000000,138.797,140.946,138.797,140.876,1673600.267875,0
+VRSK.US,D,20190606,000000,141.016,141.334,139.961,141.255,1045785.5403906,0
+VRSK.US,D,20190607,000000,141.513,143.502,141.503,142.945,934785.66726503,0
+VRSK.US,D,20190610,000000,143.651,143.951,142.797,143.344,731961.61479172,0
+VRSK.US,D,20190611,000000,144.019,144.388,141.483,142.06,519225.51300519,0
+VRSK.US,D,20190612,000000,142.259,143.005,142.16,142.467,709751.98948979,0
+VRSK.US,D,20190613,000000,142.707,142.916,141.662,142.1,369745.57663299,0
+VRSK.US,D,20190614,000000,142.229,142.906,141.642,142.567,916598.16258199,0
+VRSK.US,D,20190617,000000,142.826,143.472,141.662,141.792,422648.37532552,0
+VRSK.US,D,20190618,000000,142.836,143.194,141.165,141.274,958577.60145328,0
+VRSK.US,D,20190619,000000,141.205,142.408,140.856,142.15,658060.55179344,0
+VRSK.US,D,20190620,000000,143.572,144.01,141.812,142.747,891224.92478626,0
+VRSK.US,D,20190621,000000,142.866,144.139,138.529,141.832,1808731.8594352,0
+VRSK.US,D,20190624,000000,141.93,142.607,141.364,142.17,754796.52352903,0
+VRSK.US,D,20190625,000000,142.697,143.592,140.717,141.095,708263.17153513,0
+VRSK.US,D,20190626,000000,141.105,142.359,139.404,139.444,696341.56983072,0
+VRSK.US,D,20190627,000000,139.951,141.603,139.563,141.383,908819.31495666,0
+VRSK.US,D,20190628,000000,141.613,143.632,140.687,143.184,1210690.4752072,0
+VRSK.US,D,20190701,000000,144.219,144.895,143.264,144.328,728184.78220859,0
+VRSK.US,D,20190702,000000,144.855,145.761,144.019,145.243,733820.37535766,0
+VRSK.US,D,20190703,000000,145.363,147.71,145.363,147.292,454828.35611311,0
+VRSK.US,D,20190705,000000,146.467,146.467,143.761,145.521,1506913.9789628,0
+VRSK.US,D,20190708,000000,145.472,146.148,145.034,145.521,505481.34077289,0
+VRSK.US,D,20190709,000000,145.174,146.527,144.786,146.258,658694.88273833,0
+VRSK.US,D,20190710,000000,146.507,147.562,146.497,146.635,658477.74250997,0
+VRSK.US,D,20190711,000000,146.885,147.889,146.108,147.809,545004.88345024,0
+VRSK.US,D,20190712,000000,148.267,148.705,147.173,148.446,503500.94146792,0
+VRSK.US,D,20190715,000000,148.894,148.984,147.839,148.844,661030.14547207,0
+VRSK.US,D,20190716,000000,148.844,149.939,148.138,148.387,478543.8891099,0
+VRSK.US,D,20190717,000000,148.814,149.481,148.069,148.109,505570.81058921,0
+VRSK.US,D,20190718,000000,147.839,149.581,147.62,149.541,707528.31270674,0
+VRSK.US,D,20190719,000000,150.376,150.376,147.909,148.049,695926.38967186,0
+VRSK.US,D,20190722,000000,148.367,149.023,147.133,147.133,571747.31101926,0
+VRSK.US,D,20190723,000000,147.879,148.148,146.507,147.432,846850.91172998,0
+VRSK.US,D,20190724,000000,147.462,148.616,146.298,147.392,660022.85607939,0
+VRSK.US,D,20190725,000000,148.347,148.416,146.457,146.845,648315.37876683,0
+VRSK.US,D,20190726,000000,147.222,149.302,146.905,149.093,686448.62081536,0
+VRSK.US,D,20190729,000000,149.272,149.839,148.735,149.152,530543.9474086,0
+VRSK.US,D,20190730,000000,148.556,149.689,148.168,148.645,705876.63958082,0
+VRSK.US,D,20190731,000000,148.645,150.038,146.645,148.337,1262989.10132,0
+VRSK.US,D,20190801,000000,147.133,152.007,147.133,149.501,849588.28599771,0
+VRSK.US,D,20190802,000000,148.904,150.695,147.73,149.799,894636.8411523,0
+VRSK.US,D,20190805,000000,148.546,148.964,145.094,146.048,979929.72390895,0
+VRSK.US,D,20190806,000000,146.785,149.202,146.407,148.934,824374.88753676,0
+VRSK.US,D,20190807,000000,147.352,151.033,145.731,150.456,677798.19644007,0
+VRSK.US,D,20190808,000000,151.023,152.793,150.506,152.664,991204.93132245,0
+VRSK.US,D,20190809,000000,152.555,153.719,151.321,152.943,669732.84434677,0
+VRSK.US,D,20190812,000000,152.764,153.47,151.789,151.977,516578.6138326,0
+VRSK.US,D,20190813,000000,152.017,154.077,151.38,152.415,858032.62821182,0
+VRSK.US,D,20190814,000000,151.4,152.366,149.282,149.669,995319.53759416,0
+VRSK.US,D,20190815,000000,150.286,152.137,150.058,151.69,481495.3877695,0
+VRSK.US,D,20190816,000000,152.604,153.639,151.769,153.36,779778.70785793,0
+VRSK.US,D,20190819,000000,154.474,155.091,153.937,154.744,558427.36645534,0
+VRSK.US,D,20190820,000000,154.634,155.021,153.181,154.674,648856.21878006,0
+VRSK.US,D,20190821,000000,155.578,156.145,154.843,155.131,549609.06051461,0
+VRSK.US,D,20190822,000000,155.788,156.056,153.847,154.524,549816.14795462,0
+VRSK.US,D,20190823,000000,154.057,154.971,150.466,151.143,712155.61118431,0
+VRSK.US,D,20190826,000000,152.266,155.808,152.217,153.837,596788.80679943,0
+VRSK.US,D,20190827,000000,154.813,155.977,154.345,155.361,606661.65023808,0
+VRSK.US,D,20190828,000000,154.774,156.325,153.907,156.205,482226.22548255,0
+VRSK.US,D,20190829,000000,156.862,158.155,155.778,157.171,470626.31300534,0
+VRSK.US,D,20190830,000000,158.215,158.493,156.882,157.917,677897.71904475,0
+VRSK.US,D,20190903,000000,158.225,160.323,156.832,158.115,649898.69293198,0
+VRSK.US,D,20190904,000000,158.772,160.343,158.542,159.199,670235.48376428,0
+VRSK.US,D,20190905,000000,160.393,161.219,159.439,159.886,714738.17251145,0
+VRSK.US,D,20190906,000000,160.313,161.279,159.896,160.891,585312.54361892,0
+VRSK.US,D,20190909,000000,160.652,160.851,156.345,156.613,873268.63423527,0
+VRSK.US,D,20190910,000000,155.598,155.868,150.256,151.64,1152927.1533475,0
+VRSK.US,D,20190911,000000,151.54,152.684,149.61,151.63,1202094.3358891,0
+VRSK.US,D,20190912,000000,153.847,155.858,153.092,154.157,700960.82607761,0
+VRSK.US,D,20190913,000000,153.857,154.862,152.067,152.505,1023757.8705579,0
+VRSK.US,D,20190916,000000,151.65,153.788,150.336,153.251,656496.33792616,0
+VRSK.US,D,20190917,000000,154.286,155.608,153.251,155.361,764958.88727217,0
+VRSK.US,D,20190918,000000,154.843,156.185,153.778,156.016,645241.23608937,0
+VRSK.US,D,20190919,000000,155.618,156.613,155.161,155.409,437218.8867602,0
+VRSK.US,D,20190920,000000,154.951,155.828,154.256,155.131,1021013.4593383,0
+VRSK.US,D,20190923,000000,155.489,155.658,153.729,154.047,575309.01393171,0
+VRSK.US,D,20190924,000000,154.754,156.941,153.5,154.196,684519.49073097,0
+VRSK.US,D,20190925,000000,154.674,154.774,152.993,154.524,660971.83929964,0
+VRSK.US,D,20190926,000000,154.774,156.762,154.147,155.977,636598.85394476,0
+VRSK.US,D,20190927,000000,156.564,157.21,151.183,152.346,879171.63155448,0
+VRSK.US,D,20190930,000000,152.346,155.439,151.948,154.853,980784.2109187,0
+VRSK.US,D,20191001,000000,155.041,155.331,153.032,153.181,613007.97552352,0
+VRSK.US,D,20191002,000000,152.017,152.684,149.551,150.148,841873.77621784,0
+VRSK.US,D,20191003,000000,150.446,151.183,148.725,151.083,871912.51308684,0
+VRSK.US,D,20191004,000000,151.51,154.714,151.4,154.266,661247.28570044,0
+VRSK.US,D,20191007,000000,154.276,154.544,153.032,153.897,382470.39612658,0
+VRSK.US,D,20191008,000000,153.162,153.649,151.56,151.67,436845.92831241,0
+VRSK.US,D,20191009,000000,152.684,154.684,152.237,153.817,499376.28240787,0
+VRSK.US,D,20191010,000000,153.54,155.231,152.863,154.574,497664.29255184,0
+VRSK.US,D,20191011,000000,155.578,156.245,153.719,153.837,705055.32677262,0
+VRSK.US,D,20191014,000000,154.167,155.111,152.027,152.147,515140.05981969,0
+VRSK.US,D,20191015,000000,152.843,153.53,152.147,152.813,714948.27578797,0
+VRSK.US,D,20191016,000000,151.958,152.475,149.769,152.346,1009814.6531162,0
+VRSK.US,D,20191017,000000,152.555,153.48,151.66,151.987,903765.77825305,0
+VRSK.US,D,20191018,000000,152.257,152.257,150.436,151.202,974790.73850437,0
+VRSK.US,D,20191021,000000,151.66,152.157,149.192,150.286,696019.88060352,0
+VRSK.US,D,20191022,000000,154.524,154.524,147.849,147.879,848648.35028698,0
+VRSK.US,D,20191023,000000,147.362,148.785,144.636,145.521,1581726.8298644,0
+VRSK.US,D,20191024,000000,146.238,147.592,145.164,146.616,776439.17156803,0
+VRSK.US,D,20191025,000000,147.014,147.809,145.512,145.81,576032.81469292,0
+VRSK.US,D,20191028,000000,145.81,146.576,145.343,145.442,758366.26867216,0
+VRSK.US,D,20191029,000000,144.696,148.178,144.696,146.985,2063635.3872351,0
+VRSK.US,D,20191030,000000,143.134,145.571,142,144.845,1394491.6362856,0
+VRSK.US,D,20191031,000000,144.298,145.393,141.314,141.692,1055287.4359392,0
+VRSK.US,D,20191101,000000,141.782,143.204,141.782,142.349,1025572.398855,0
+VRSK.US,D,20191104,000000,142.477,142.477,137.087,137.375,1052678.7373623,0
+VRSK.US,D,20191105,000000,137.345,137.962,134.778,135.893,1303152.0013364,0
+VRSK.US,D,20191106,000000,136.42,138.151,136.25,137.852,1064705.8933444,0
+VRSK.US,D,20191107,000000,137.733,138.599,136.35,136.897,1088748.1419626,0
+VRSK.US,D,20191108,000000,136.181,137.425,133.545,133.903,1203594.2119109,0
+VRSK.US,D,20191111,000000,132.879,134.56,132.58,134.53,954660.02983323,0
+VRSK.US,D,20191112,000000,134.53,136.102,134.431,135.216,1072112.7878009,0
+VRSK.US,D,20191113,000000,135.216,137.305,135.018,136.877,955104.36307831,0
+VRSK.US,D,20191114,000000,136.698,138.319,136.082,138.091,842636.78285361,0
+VRSK.US,D,20191115,000000,138.857,138.857,137.514,138.231,1100687.8386861,0
+VRSK.US,D,20191118,000000,138.579,140.011,138.061,139.126,1147941.9756046,0
+VRSK.US,D,20191119,000000,139.803,141.423,139.245,140.976,1069694.0869238,0
+VRSK.US,D,20191120,000000,140.458,141.802,139.812,141.334,1303898.9235107,0
+VRSK.US,D,20191121,000000,141.712,142.487,140.478,141.443,1534274.6530154,0
+VRSK.US,D,20191122,000000,142.15,143.214,141.265,142.945,1366670.5445266,0
+VRSK.US,D,20191125,000000,143.045,144.01,142.259,142.389,825122.81499002,0
+VRSK.US,D,20191126,000000,142.557,144.716,141.99,144.706,1394186.0315197,0
+VRSK.US,D,20191127,000000,144.895,145.472,144.438,145.393,566944.08874557,0
+VRSK.US,D,20191129,000000,145.293,145.86,144.119,144.418,491031.46279843,0
+VRSK.US,D,20191202,000000,144.487,145.124,142.995,143.074,898752.45270284,0
+VRSK.US,D,20191203,000000,142.269,143.144,141.185,141.96,752943.79463611,0
+VRSK.US,D,20191204,000000,142.457,143.592,141.94,142.389,720120.43539411,0
+VRSK.US,D,20191205,000000,142.329,143.522,142.329,142.985,611816.72010403,0
+VRSK.US,D,20191206,000000,143.502,144.248,142.955,143.771,585158.73595716,0
+VRSK.US,D,20191209,000000,144.019,145.194,143.512,144.408,837223.35632706,0
+VRSK.US,D,20191210,000000,145.094,145.363,143.97,144.219,648578.7618216,0
+VRSK.US,D,20191211,000000,144.129,144.636,143.274,143.761,487720.0743159,0
+VRSK.US,D,20191212,000000,143.761,144.865,143.532,144.587,664857.24199696,0
+VRSK.US,D,20191213,000000,144.268,146.685,143.711,146.318,698262.65768443,0
+VRSK.US,D,20191216,000000,146.905,147.232,146.068,146.815,1433871.4240896,0
+VRSK.US,D,20191217,000000,147.582,148.277,146.675,147.929,1017892.0685555,0
+VRSK.US,D,20191218,000000,148.287,148.606,145.571,145.98,1028435.4329772,0
+VRSK.US,D,20191219,000000,145.661,146.158,145.194,145.333,791801.84272468,0
+VRSK.US,D,20191220,000000,147.173,147.173,145.303,146.805,1825957.3122731,0
+VRSK.US,D,20191223,000000,146.835,146.945,146.038,146.675,566267.5360896,0
+VRSK.US,D,20191224,000000,146.715,147.601,145.91,146.298,162571.68264057,0
+VRSK.US,D,20191226,000000,146.467,146.467,145.442,145.97,309477.09991631,0
+VRSK.US,D,20191227,000000,146.038,146.378,145.184,145.721,700126.44464454,0
+VRSK.US,D,20191230,000000,145.621,145.631,143.642,144.726,601936.83971352,0
+VRSK.US,D,20191231,000000,145.034,146.606,144.726,146.467,559673.91221075,0
+VRSK.US,D,20200102,000000,146.407,148.247,146.029,148.237,861629.5158835,0
+VRSK.US,D,20200103,000000,147.123,149.809,147.123,149.679,893983.40990955,0
+VRSK.US,D,20200106,000000,148.944,150.108,147.809,150.018,669203.06240072,0
+VRSK.US,D,20200107,000000,150.316,151.958,150.158,151.261,1544532.5182478,0
+VRSK.US,D,20200108,000000,151.52,153.231,151.003,152.654,788208.97616836,0
+VRSK.US,D,20200109,000000,153.669,154.942,153.649,154.137,773653.5439162,0
+VRSK.US,D,20200110,000000,154.107,154.793,153.39,154.316,861179.15096542,0
+VRSK.US,D,20200113,000000,154.336,155.121,153.877,155.001,560194.6466473,0
+VRSK.US,D,20200114,000000,154.634,154.912,153.54,153.877,629640.3138488,0
+VRSK.US,D,20200115,000000,154.336,156.096,154.206,155.608,840222.1030919,0
+VRSK.US,D,20200116,000000,156.245,157.797,155.927,157.478,640249.02139469,0
+VRSK.US,D,20200117,000000,157.768,158.493,157.001,157.468,560039.8337067,0
+VRSK.US,D,20200121,000000,156.603,159.139,156.215,158.205,661087.44636567,0
+VRSK.US,D,20200122,000000,159.329,160.91,159.329,160.463,806163.25616167,0
+VRSK.US,D,20200123,000000,160.016,162.123,159.08,161.946,721924.91090295,0
+VRSK.US,D,20200124,000000,162.223,162.76,160.99,162.133,495453.68439365,0
+VRSK.US,D,20200127,000000,160.194,161.756,158.722,160.811,652681.30474729,0
+VRSK.US,D,20200128,000000,161.01,162.323,160.732,161.656,773906.87418262,0
+VRSK.US,D,20200129,000000,161.846,162.203,160.791,161.04,539613.57305808,0
+VRSK.US,D,20200130,000000,160.135,161.656,159.866,161.557,485325.50013089,0
+VRSK.US,D,20200131,000000,161.279,161.587,158.902,159.359,633131.6472428,0
+VRSK.US,D,20200203,000000,159.916,162.81,159.916,162.065,662313.88654438,0
+VRSK.US,D,20200204,000000,163.597,165.487,163.178,164.91,949955.32488538,0
+VRSK.US,D,20200205,000000,166.262,166.651,164.372,165.337,1154514.488628,0
+VRSK.US,D,20200206,000000,166.311,166.631,165.059,165.725,455469.72400985,0
+VRSK.US,D,20200207,000000,165.586,166.243,164.611,165.894,485630.0996179,0
+VRSK.US,D,20200210,000000,165.567,166.868,164.96,166.691,488479.05983633,0
+VRSK.US,D,20200211,000000,166.918,167.396,164.363,164.671,550068.47294222,0
+VRSK.US,D,20200212,000000,164.701,166.281,164.243,166.054,525895.53807549,0
+VRSK.US,D,20200213,000000,165.824,168.292,165.824,167.406,523772.38917594,0
+VRSK.US,D,20200214,000000,167.168,168.381,167.168,168.092,544041.82632631,0
+VRSK.US,D,20200218,000000,167.535,168.431,166.621,168.272,1142417.9684062,0
+VRSK.US,D,20200219,000000,162.303,167.475,159.886,166.491,1219960.1513449,0
+VRSK.US,D,20200220,000000,165.646,166.948,163.874,166.164,776129.54568685,0
+VRSK.US,D,20200221,000000,165.467,166.908,164.303,165.467,929794.4578492,0
+VRSK.US,D,20200224,000000,163.06,165.924,162.413,164.372,1118469.2107197,0
+VRSK.US,D,20200225,000000,164.87,165.695,159.429,159.706,1002941.5617213,0
+VRSK.US,D,20200226,000000,161.149,162.77,159.499,160.403,920895.72960168,0
+VRSK.US,D,20200227,000000,159.459,159.796,152.793,152.793,1074118.3190766,0
+VRSK.US,D,20200228,000000,149.561,152.475,145.85,152.137,2212273.9052225,0
+VRSK.US,D,20200302,000000,152.087,160.165,151.39,160.016,1545886.6288385,0
+VRSK.US,D,20200303,000000,160.175,163.218,156.444,157.32,1256091.8832329,0
+VRSK.US,D,20200304,000000,159.119,166.611,158.215,165.954,1007045.1099258,0
+VRSK.US,D,20200305,000000,160.742,163.497,159.836,161.816,1084028.3578323,0
+VRSK.US,D,20200306,000000,156.255,161.319,154.872,160.254,1238245.168075,0
+VRSK.US,D,20200309,000000,147.75,153.659,142.379,145.074,2091296.6396593,0
+VRSK.US,D,20200310,000000,148.188,153.758,144.258,153.739,1515802.6544219,0
+VRSK.US,D,20200311,000000,149.262,152.207,145.711,148.785,1435023.4736345,0
+VRSK.US,D,20200312,000000,139.763,146.457,129.695,137.057,1820107.5947321,0
+VRSK.US,D,20200313,000000,142.777,145.393,131.267,143.084,1792920.8339181,0
+VRSK.US,D,20200316,000000,130.233,139.961,126.472,127.796,1427536.1568713,0
+VRSK.US,D,20200317,000000,129.645,146.01,128.581,142.21,1649484.6339019,0
+VRSK.US,D,20200318,000000,130.69,135.037,121.787,132.749,1751266.1001105,0
+VRSK.US,D,20200319,000000,132.939,142.467,129.496,134.103,1144506.9378254,0
+VRSK.US,D,20200320,000000,135.018,135.216,121.379,122.086,1535936.3789296,0
+VRSK.US,D,20200323,000000,123.538,123.568,114.585,119.081,1423527.1048772,0
+VRSK.US,D,20200324,000000,124.652,135.673,123.18,134.898,1323605.4045135,0
+VRSK.US,D,20200325,000000,132.262,136.5,125.777,131.964,1692500.5152521,0
+VRSK.US,D,20200326,000000,133.177,140.986,133.177,139.613,1270355.7846229,0
+VRSK.US,D,20200327,000000,136.689,140.976,134.6,135.385,1256185.3741646,0
+VRSK.US,D,20200330,000000,136.41,145.333,135.713,144.318,807945.61553615,0
+VRSK.US,D,20200331,000000,142.408,143.99,136.032,136.967,1447431.6302951,0
+VRSK.US,D,20200401,000000,131.884,140.001,131.177,138.319,1367359.1605286,0
+VRSK.US,D,20200402,000000,134.649,141.832,132.102,140.498,1062888.3492107,0
+VRSK.US,D,20200403,000000,139.196,140.797,135.773,139.166,830114.02440585,0
+VRSK.US,D,20200406,000000,143.661,146.208,142.369,145.154,1265990.8639213,0
+VRSK.US,D,20200407,000000,148.884,150.236,144.019,144.607,984309.7237931,0
+VRSK.US,D,20200408,000000,145.243,148.287,144.607,146.098,899423.97896464,0
+VRSK.US,D,20200409,000000,147.034,149.989,144.666,145.661,1095833.3471917,0
+VRSK.US,D,20200413,000000,143.612,145.403,139.971,141.662,717115.65695625,0
+VRSK.US,D,20200414,000000,145.283,148.237,144.258,147.69,1089147.2376601,0
+VRSK.US,D,20200415,000000,144.985,146.029,143.502,144.567,735097.07947813,0
+VRSK.US,D,20200416,000000,145.711,147.332,143.661,146.507,928538.86458427,0
+VRSK.US,D,20200417,000000,150.803,151.341,148.775,151.103,974927.45642593,0
+VRSK.US,D,20200420,000000,148.964,148.964,145.89,146.715,734857.82311539,0
+VRSK.US,D,20200421,000000,144.418,145.571,142.05,142.697,824719.69817718,0
+VRSK.US,D,20200422,000000,146.01,150.178,144.348,148.586,722825.64073912,0
+VRSK.US,D,20200423,000000,148.864,149.481,144.169,145.114,1101976.6061525,0
+VRSK.US,D,20200424,000000,146.547,146.547,144.079,145.94,993219.51010781,0
+VRSK.US,D,20200427,000000,148.456,149.769,146.576,149.162,811865.19771387,0
+VRSK.US,D,20200428,000000,156.524,157.21,148.864,149.152,684744.67319001,0
+VRSK.US,D,20200429,000000,151.361,152.127,148.984,150.406,871747.6473579,0
+VRSK.US,D,20200430,000000,149.531,150.615,147.859,150.178,1509653.3637882,0
+VRSK.US,D,20200501,000000,147.242,151.848,147.242,150.774,1054470.1442463,0
+VRSK.US,D,20200504,000000,149.66,152.764,148.755,151.769,793204.20669952,0
+VRSK.US,D,20200505,000000,152.217,156.365,151.987,154.754,982101.12619257,0
+VRSK.US,D,20200506,000000,157.21,158.932,151.808,152.475,896122.64327045,0
+VRSK.US,D,20200507,000000,153.45,157.458,153.45,155.529,973664.82620916,0
+VRSK.US,D,20200508,000000,157.32,158.852,155.459,156.792,648121.35995167,0
+VRSK.US,D,20200511,000000,155.459,158.692,155.111,157.907,685261.38651121,0
+VRSK.US,D,20200512,000000,157.389,158.493,153.857,153.877,822729.24608385,0
+VRSK.US,D,20200513,000000,153.699,154.276,150.098,151.74,862560.40408472,0
+VRSK.US,D,20200514,000000,152.316,153.669,148.566,151.212,770874.95321622,0
+VRSK.US,D,20200515,000000,150.226,152.734,148.914,151.868,839028.83711474,0
+VRSK.US,D,20200518,000000,155.389,156.961,154.167,155.578,1165960.5934434,0
+VRSK.US,D,20200519,000000,155.658,158.195,154.803,155.321,680376.73665189,0
+VRSK.US,D,20200520,000000,156.076,158.235,156.076,156.762,647386.50112328,0
+VRSK.US,D,20200521,000000,154.774,156.584,153.798,154.117,562862.65667542,0
+VRSK.US,D,20200522,000000,153.092,155.608,153.022,154.544,636818.00473079,0
+VRSK.US,D,20200526,000000,155.758,158.454,154.434,157.658,1169753.5104878,0
+VRSK.US,D,20200527,000000,159.548,161.517,155.947,160.612,2064583.3651764,0
+VRSK.US,D,20200528,000000,162.123,166.988,161.169,165.417,1326940.9196881,0
+VRSK.US,D,20200529,000000,166.193,170.312,165.834,169.665,2057691.1734836,0
+VRSK.US,D,20200601,000000,168.471,170.669,166.311,166.431,957318.99235185,0
+VRSK.US,D,20200602,000000,167.088,169.266,166.481,167.993,1633591.1755204,0
+VRSK.US,D,20200603,000000,169.286,170.749,167.327,167.795,1053376.4008738,0
+VRSK.US,D,20200604,000000,167.268,168.142,161.01,161.597,1289486.2408532,0
+VRSK.US,D,20200605,000000,162.78,163.884,159.329,163.228,1804944.9740636,0
+VRSK.US,D,20200608,000000,161.089,167.018,160.891,166.721,877094.72548134,0
+VRSK.US,D,20200609,000000,167.048,167.258,164.661,166.391,808338.67956065,0
+VRSK.US,D,20200610,000000,167.595,168.908,166.789,168.262,912150.8090159,0
+VRSK.US,D,20200611,000000,167.088,168.132,159.548,159.866,953047.56258187,0
+VRSK.US,D,20200612,000000,161.866,163.09,157.877,160.115,837832.55530107,0
+VRSK.US,D,20200615,000000,156.951,163.07,156.653,162.78,1042402.7771108,0
+VRSK.US,D,20200616,000000,167.118,167.825,162.483,163.795,685502.65343162,0
+VRSK.US,D,20200617,000000,164.054,165.567,163.964,164.422,529293.38053783,0
+VRSK.US,D,20200618,000000,164.77,165.904,163.437,164.223,627546.31803547,0
+VRSK.US,D,20200619,000000,164.541,167.108,161.497,161.587,1624796.9962717,0
+VRSK.US,D,20200622,000000,161.408,164.989,160.692,164.631,624874.286892,0
+VRSK.US,D,20200623,000000,166.701,166.701,163.934,164.184,637752.91404735,0
+VRSK.US,D,20200624,000000,163.587,164.691,160.682,161.109,694429.52948653,0
+VRSK.US,D,20200625,000000,160.851,163.904,159.249,163.587,735958.60343974,0
+VRSK.US,D,20200626,000000,164.283,165.437,158.862,160.333,1742953.4494237,0
+VRSK.US,D,20200629,000000,160.692,161.936,158.562,161.746,577654.32945379,0
+VRSK.US,D,20200630,000000,161.488,168.391,160.363,167.515,1096976.3492271,0
+VRSK.US,D,20200701,000000,166.561,170.459,165.834,169.695,775133.31436134,0
+VRSK.US,D,20200702,000000,170.779,171.545,169.028,170.381,970786.71290451,0
+VRSK.US,D,20200706,000000,172.807,173.693,169.356,170.829,987565.82193971,0
+VRSK.US,D,20200707,000000,170.002,173.036,167.168,170.202,850074.84095387,0
+VRSK.US,D,20200708,000000,172.072,172.072,168.431,170.102,805811.40856942,0
+VRSK.US,D,20200709,000000,169.764,171.256,167.894,170.469,779013.69066449,0
+VRSK.US,D,20200710,000000,170.869,171.545,168.023,171.436,478033.20746171,0
+VRSK.US,D,20200713,000000,172.45,173.653,169.326,170.122,846262.82361149,0
+VRSK.US,D,20200714,000000,168.351,172.072,167.038,171.843,850784.56781138,0
+VRSK.US,D,20200715,000000,172.837,173.326,170.529,172.639,834170.32450513,0
+VRSK.US,D,20200716,000000,172.609,173.296,171.106,172.659,631418.65210794,0
+VRSK.US,D,20200717,000000,173.346,175.733,172.42,175.584,518853.55983623,0
+VRSK.US,D,20200720,000000,175.194,179.672,175.194,178.737,697459.43989526,0
+VRSK.US,D,20200721,000000,178.965,179.175,177.224,177.841,642275.66352607,0
+VRSK.US,D,20200722,000000,178.468,178.955,177.304,178.498,497153.61090364,0
+VRSK.US,D,20200723,000000,178.388,181.015,176.408,177.791,827330.4073117,0
+VRSK.US,D,20200724,000000,177.851,178.578,176.518,176.946,528848.04201393,0
+VRSK.US,D,20200727,000000,178.288,180.556,178.248,180.318,710387.32571352,0
+VRSK.US,D,20200728,000000,180.458,181.849,178.538,179.552,766042.57785632,0
+VRSK.US,D,20200729,000000,179.911,185.421,179.911,184.695,798897.1007422,0
+VRSK.US,D,20200730,000000,182.816,184.506,181.095,184.217,466946.99246919,0
+VRSK.US,D,20200731,000000,184.934,185.76,181.929,185.72,551149.14768985,0
+VRSK.US,D,20200803,000000,185.86,186.994,183.76,184.009,766022.47227962,0
+VRSK.US,D,20200804,000000,184.297,185.63,182.963,184.764,1080043.4325302,0
+VRSK.US,D,20200805,000000,185.292,185.85,181.572,183.72,636181.66322823,0
+VRSK.US,D,20200806,000000,184.536,186.944,183.9,186.564,618257.54159995,0
+VRSK.US,D,20200807,000000,185.919,188.187,185.47,188.147,606685.77693012,0
+VRSK.US,D,20200810,000000,187.201,187.719,185.938,186.654,534875.69390867,0
+VRSK.US,D,20200811,000000,187.758,187.758,184.247,184.934,472157.35267107,0
+VRSK.US,D,20200812,000000,185.49,189.371,184.934,187.431,598634.49874051,0
+VRSK.US,D,20200813,000000,186.874,188.375,186.794,187.699,476692.1654958,0
+VRSK.US,D,20200814,000000,187.728,188.942,185.5,186.157,322967.94188218,0
+VRSK.US,D,20200817,000000,186.594,188.187,185.153,186.077,621462.37052597,0
+VRSK.US,D,20200818,000000,186.057,186.534,185.282,186.137,498155.87390215,0
+VRSK.US,D,20200819,000000,186.634,186.904,183.77,184.287,457704.45886009,0
+VRSK.US,D,20200820,000000,183.303,184.307,182.816,182.933,577696.55116486,0
+VRSK.US,D,20200821,000000,182.318,183.133,181.372,182.726,700311.41595019,0
+VRSK.US,D,20200824,000000,183.402,183.7,181.612,182.189,597583.98235791,0
+VRSK.US,D,20200825,000000,183.392,183.392,181.303,183.043,945698.97429794,0
+VRSK.US,D,20200826,000000,182.239,184.108,181.442,183.482,787250.94543859,0
+VRSK.US,D,20200827,000000,184.436,185.52,182.596,183.68,869604.39288165,0
+VRSK.US,D,20200828,000000,183.452,184.476,181.79,184.397,970780.6812315,0
+VRSK.US,D,20200831,000000,184.069,184.247,181.899,183.73,917652.70007991,0
+VRSK.US,D,20200901,000000,183.452,185.113,182.436,184.734,649982.13107529,0
+VRSK.US,D,20200902,000000,185.331,190.565,185.043,189.748,915145.53466539,0
+VRSK.US,D,20200903,000000,189.539,189.728,182.686,184.327,914485.06647079,0
+VRSK.US,D,20200904,000000,185.331,186.624,178.825,179.881,708946.76114294,0
+VRSK.US,D,20200908,000000,178.608,178.608,174.757,175.284,880121.62005356,0
+VRSK.US,D,20200909,000000,176.508,181.342,176.041,180.069,780209.97247815,0
+VRSK.US,D,20200910,000000,179.911,181.74,177.632,178.638,669834.37750911,0
+VRSK.US,D,20200911,000000,178.895,181.065,176.418,178.775,560377.60739526,0
+VRSK.US,D,20200914,000000,180.318,183.432,179.512,182.436,985412.51467511,0
+VRSK.US,D,20200915,000000,183.67,185.243,182.666,185.153,602000.17228012,0
+VRSK.US,D,20200916,000000,186.764,187.053,183.919,184.118,529237.08492308,0
+VRSK.US,D,20200917,000000,182.209,183.412,179.402,182.149,749343.89112793,0
+VRSK.US,D,20200918,000000,180.646,182.406,177.504,178.985,1204246.6378748,0
+VRSK.US,D,20200921,000000,177.572,177.801,173.863,176.13,691944.48020637,0
+VRSK.US,D,20200922,000000,176.955,178.179,175.514,177.821,562588.21555346,0
+VRSK.US,D,20200923,000000,178.508,178.508,174.021,174.54,484131.2288749,0
+VRSK.US,D,20200924,000000,173.643,176.22,172.867,174.687,406244.23529579,0
+VRSK.US,D,20200925,000000,174.42,179.125,173.246,178.745,523113.93153902,0
+VRSK.US,D,20200928,000000,180.696,182.466,180.338,181.879,632717.47236278,0
+VRSK.US,D,20200929,000000,182.376,185.341,181.721,181.74,966164.44082112,0
+VRSK.US,D,20200930,000000,182.059,184.029,180.556,182.666,1016474.6253982,0
+VRSK.US,D,20201001,000000,183.083,186.017,182.289,182.993,820161.76393923,0
+VRSK.US,D,20201002,000000,180.019,182.099,178.141,179.492,609708.65038701,0
+VRSK.US,D,20201005,000000,180.458,180.935,177.941,179.185,357469.11149981,0
+VRSK.US,D,20201006,000000,178.985,180.398,176.937,177.224,515224.50324183,0
+VRSK.US,D,20201007,000000,179.105,180.586,178.228,180.408,570511.82333103,0
+VRSK.US,D,20201008,000000,181.78,182.586,179.692,182.259,407004.22609506,0
+VRSK.US,D,20201009,000000,183.293,185.341,182.239,184.506,569958.91997177,0
+VRSK.US,D,20201012,000000,186.874,190.922,186.077,189.998,937135.00390246,0
+VRSK.US,D,20201013,000000,190.812,192.305,188.067,190.882,607902.16432049,0
+VRSK.US,D,20201014,000000,190.732,192.225,188.435,189.022,578872.72740182,0
+VRSK.US,D,20201015,000000,187.043,189.778,186.486,189.281,343036.32326553,0
+VRSK.US,D,20201016,000000,189.808,192.166,188.495,189.718,373179.60913338,0
+VRSK.US,D,20201019,000000,189.431,191.439,184.894,185.79,437168.62281844,0
+VRSK.US,D,20201020,000000,186.854,189.698,185.69,187.64,444424.72544957,0
+VRSK.US,D,20201021,000000,186.515,188.664,185.948,186.467,517609.02463848,0
+VRSK.US,D,20201022,000000,187.102,187.461,185.263,186.167,370195.94155107,0
+VRSK.US,D,20201023,000000,186.525,188.197,184.656,186.534,382414.10051181,0
+VRSK.US,D,20201026,000000,184.814,185.56,181.462,182.846,464064.8580492,0
+VRSK.US,D,20201027,000000,183.521,184.626,182.059,182.506,587649.81691033,0
+VRSK.US,D,20201028,000000,179.781,181.055,176.349,176.927,575540.22806376,0
+VRSK.US,D,20201029,000000,172.31,178.835,172.31,176.657,628888.36528021,0
+VRSK.US,D,20201030,000000,175.663,177.244,172.937,175.424,899154.56423684,0
+VRSK.US,D,20201102,000000,177.931,181.045,177.931,179.542,707700.21538753,0
+VRSK.US,D,20201103,000000,181.712,186.417,181.712,185.263,615953.4425101,0
+VRSK.US,D,20201104,000000,188.754,194.743,186.844,193.579,1219626.3987718,0
+VRSK.US,D,20201105,000000,197.447,201.915,189.5,191.629,892414.16964809,0
+VRSK.US,D,20201106,000000,193.648,195.488,192.365,194.533,466098.53713244,0
+VRSK.US,D,20201109,000000,201.705,203.466,193.15,193.499,827971.77520844,0
+VRSK.US,D,20201110,000000,190.972,193.946,190.018,192.305,586911.94224541,0
+VRSK.US,D,20201111,000000,193.936,197.497,191.319,196.97,526220.24313921,0
+VRSK.US,D,20201112,000000,196.573,198.084,194.773,196.334,350264.27808928,0
+VRSK.US,D,20201113,000000,197.497,201.038,197.497,200.79,762437.64795396,0
+VRSK.US,D,20201116,000000,201.427,202.839,200.581,202.312,482305.64251052,0
+VRSK.US,D,20201117,000000,201.168,203.306,200.392,202.342,481346.60650191,0
+VRSK.US,D,20201118,000000,202.63,203.099,200.76,200.989,398695.59652368,0
+VRSK.US,D,20201119,000000,200.989,203.864,198.831,202.769,660206.82210619,0
+VRSK.US,D,20201120,000000,201.108,203.386,200.521,201.447,581278.35965401,0
+VRSK.US,D,20201123,000000,201.009,201.377,194.99,195.29,839278.14626583,0
+VRSK.US,D,20201124,000000,195.05,196.583,191.689,191.698,997277.82076476,0
+VRSK.US,D,20201125,000000,192.832,194.93,191.529,192.812,773771.1615399,0
+VRSK.US,D,20201127,000000,195.16,195.916,192.215,195.389,356023.52053507,0
+VRSK.US,D,20201130,000000,194.94,198.274,193.529,195.468,1192435.6168423,0
+VRSK.US,D,20201201,000000,199.168,200.084,196.533,197.279,1144251.5970013,0
+VRSK.US,D,20201202,000000,196.821,198.204,192.514,193.18,987008.8974651,0
+VRSK.US,D,20201203,000000,192.693,195.21,190.742,191.082,632418.90454877,0
+VRSK.US,D,20201204,000000,191.857,193.389,191.339,192.872,577711.63034739,0
+VRSK.US,D,20201207,000000,192.424,193.269,191.26,191.669,524834.96890455,0
+VRSK.US,D,20201208,000000,191.479,192.842,190.942,192.136,463313.91475945,0
+VRSK.US,D,20201209,000000,192.036,193.708,188.734,190.693,589994.12715357,0
+VRSK.US,D,20201210,000000,190.485,190.872,188.734,189.46,489041.0107051,0
+VRSK.US,D,20201211,000000,189.47,191.439,188.594,191.221,374905.6728931,0
+VRSK.US,D,20201214,000000,191.629,195.18,191.529,192.245,502083.49831055,0
+VRSK.US,D,20201215,000000,193.479,196.114,191.926,193.599,563857.88272208,0
+VRSK.US,D,20201216,000000,194.713,195.468,192.723,193.339,834977.56340964,0
+VRSK.US,D,20201217,000000,195.06,198.661,194.841,198.641,738621.58707368,0
+VRSK.US,D,20201218,000000,199.168,202.322,198.432,201.825,1578482.7950638,0
+VRSK.US,D,20201221,000000,199.089,200.711,195.707,200.144,592761.65978636,0
+VRSK.US,D,20201222,000000,198.931,200.094,198.214,199.328,590029.31191279,0
+VRSK.US,D,20201223,000000,200.104,200.462,197.318,197.388,362152.70559214,0
+VRSK.US,D,20201224,000000,197.707,199.178,197.368,198.631,146937.58619846,0
+VRSK.US,D,20201228,000000,200.701,206.063,199.895,205.296,929744.19390746,0
+VRSK.US,D,20201229,000000,206.937,207.932,202.472,203.009,421209.82131262,0
+VRSK.US,D,20201230,000000,202.729,204.54,202.492,203.118,344390.4338563,0
+VRSK.US,D,20201231,000000,203.376,205.107,202.551,204.909,362872.485238,0
+VRSK.US,D,20210104,000000,204.918,206.967,199.487,200.253,743035.76643822,0
+VRSK.US,D,20210105,000000,200.701,201.805,197.517,199.368,630446.54747447,0
+VRSK.US,D,20210106,000000,197.279,200.054,196.373,197.477,836210.03526136,0
+VRSK.US,D,20210107,000000,198.979,200.332,196.731,198.373,772684.45511925,0
+VRSK.US,D,20210108,000000,198.651,199.448,197.02,198.304,634638.56021648,0
+VRSK.US,D,20210111,000000,197.984,198.184,194.851,195.32,475567.25847943,0
+VRSK.US,D,20210112,000000,194.723,195.408,191.28,194.096,460330.24717713,0
+VRSK.US,D,20210113,000000,194.284,196.124,193.379,194.333,662038.44014359,0
+VRSK.US,D,20210114,000000,194.831,195.25,189.768,191.379,680578.79769772,0
+VRSK.US,D,20210115,000000,189.858,190.673,186.287,187.56,1188659.7895379,0
+VRSK.US,D,20210119,000000,186.934,190.117,186.934,188.903,644417.91272348,0
+VRSK.US,D,20210120,000000,189.748,193.279,188.754,192.186,701061.35396111,0
+VRSK.US,D,20210121,000000,190.653,193.618,190.585,192.345,596448.01727435,0
+VRSK.US,D,20210122,000000,191.718,192.265,189.271,190.275,527973.44942747,0
+VRSK.US,D,20210125,000000,190.305,190.305,185.889,186.227,1239790.2816444,0
+VRSK.US,D,20210126,000000,185.183,187.928,183.6,186.047,1041090.888231,0
+VRSK.US,D,20210127,000000,184.934,185.59,180.875,181.889,787003.64684517,0
+VRSK.US,D,20210128,000000,181.153,186.954,180.328,184.019,775930.50047751,0
+VRSK.US,D,20210129,000000,183.113,183.501,180.149,181.124,1044009.2126892,0
+VRSK.US,D,20210201,000000,181.919,184.695,181.352,183.55,696981.93244862,0
+VRSK.US,D,20210202,000000,183.83,186.754,182.914,186.247,924196.06001701,0
+VRSK.US,D,20210203,000000,185.302,185.909,183.223,184.456,623406.57979289,0
+VRSK.US,D,20210204,000000,185.073,187.023,184.098,185.938,552929.49650665,0
+VRSK.US,D,20210205,000000,186.407,186.954,184.715,185.003,717611.25942192,0
+VRSK.US,D,20210208,000000,185.351,186.496,184.616,186.407,661919.81724105,0
+VRSK.US,D,20210209,000000,186.804,188.664,186.714,188.048,464176.44399989,0
+VRSK.US,D,20210210,000000,189.599,189.838,187.053,188.355,462793.18032292,0
+VRSK.US,D,20210211,000000,189.151,189.52,186.407,186.844,572639.99862474,0
+VRSK.US,D,20210212,000000,187.481,187.59,185.85,187.043,693638.37504337,0
+VRSK.US,D,20210216,000000,186.544,187.968,185.76,185.909,787995.85705533,0
+VRSK.US,D,20210217,000000,185.133,186.327,184.167,186.107,925134.99044891,0
+VRSK.US,D,20210218,000000,186.087,190.255,186.007,189.539,667641.86436994,0
+VRSK.US,D,20210219,000000,189.46,190.008,187.231,188.028,972921.92515008,0
+VRSK.US,D,20210222,000000,187.014,188.067,183.67,183.84,935478.30438236,0
+VRSK.US,D,20210223,000000,185.263,185.263,180.288,182.973,1571714.2526677,0
+VRSK.US,D,20210224,000000,173.723,176.468,164.691,165.367,3653482.8595287,0
+VRSK.US,D,20210225,000000,166.094,168.679,161.886,162.153,3711166.7643605,0
+VRSK.US,D,20210226,000000,162.592,162.96,160.075,161.726,1923092.3797062,0
+VRSK.US,D,20210301,000000,164.95,166.024,163.407,164.88,3002330.5838895,0
+VRSK.US,D,20210302,000000,164.94,164.96,162.104,164.233,2651679.2734487,0
+VRSK.US,D,20210303,000000,163.03,163.994,161.488,162.671,2346749.0497032,0
+VRSK.US,D,20210304,000000,162.123,162.493,157.718,159.568,2538846.7770069,0
+VRSK.US,D,20210305,000000,160.513,166.441,158.912,165.954,1947944.8830654,0
+VRSK.US,D,20210308,000000,167.386,171.236,166.341,169.425,2044253.6112961,0
+VRSK.US,D,20210309,000000,173.893,175.047,171.733,172.161,1726130.1081198,0
+VRSK.US,D,20210310,000000,173.643,174.31,171.813,172.599,1060427.4266226,0
+VRSK.US,D,20210311,000000,172.917,174.697,169.445,170.977,1101613.7004931,0
+VRSK.US,D,20210312,000000,167.535,170.779,167.535,169.823,891575.76709969,0
+VRSK.US,D,20210315,000000,169.893,172.709,169.068,172.619,787343.4310914,0
+VRSK.US,D,20210316,000000,175.524,175.524,170.669,171.026,678010.31027426,0
+VRSK.US,D,20210317,000000,171.396,172.31,168.988,170.002,807323.34793728,0
+VRSK.US,D,20210318,000000,167.455,169.236,166.441,168.62,1954565.6494728,0
+VRSK.US,D,20210319,000000,169.625,170.509,168.312,169.932,1879285.3439128,0
+VRSK.US,D,20210322,000000,169.326,173.306,169.167,172.847,914519.24595118,0
+VRSK.US,D,20210323,000000,173.355,176.3,172.2,175.594,1275076.5740321,0
+VRSK.US,D,20210324,000000,175.831,176.657,172.042,174.937,1745892.8847373,0
+VRSK.US,D,20210325,000000,175.504,175.504,172.529,172.807,834385.45417582,0
+VRSK.US,D,20210326,000000,172.39,176.697,172.052,176.618,660789.8838305,0
+VRSK.US,D,20210329,000000,175.811,179.225,175.364,178.288,917985.44737431,0
+VRSK.US,D,20210330,000000,177.592,178.071,173.414,173.962,502965.12784885,0
+VRSK.US,D,20210331,000000,173.753,176.041,173.026,174.697,855469.16718254,0
+VRSK.US,D,20210401,000000,174.977,178.718,173.753,177.791,682736.12607766,0
+VRSK.US,D,20210405,000000,177.602,180.269,177.005,179.492,849335.96101014,0
+VRSK.US,D,20210406,000000,178.815,180.029,177.474,178.845,669279.46359219,0
+VRSK.US,D,20210407,000000,179.552,179.871,177.354,177.961,668552.64699446,0
+VRSK.US,D,20210408,000000,178.945,180.269,178.618,179.155,770471.83640339,0
+VRSK.US,D,20210409,000000,179.422,180.985,178.091,180.636,794345.19817727,0
+VRSK.US,D,20210412,000000,180.308,181.502,180.059,180.438,1409865.3655095,0
+VRSK.US,D,20210413,000000,180.249,182.696,180.249,181.502,981444.67911331,0
+VRSK.US,D,20210414,000000,181.253,182.279,179.225,179.891,962201.63165349,0
+VRSK.US,D,20210415,000000,181.442,183.283,180.586,182.426,1188249.6357733,0
+VRSK.US,D,20210416,000000,182.924,184.257,181.095,183.383,798738.26668627,0
+VRSK.US,D,20210419,000000,182.686,183.57,181.075,182.456,949759.29551255,0
+VRSK.US,D,20210420,000000,182.209,183.462,180.756,182.366,1204052.6190597,0
+VRSK.US,D,20210421,000000,182.576,184.397,182.496,183.303,885317.90635174,0
+VRSK.US,D,20210422,000000,183.76,185.86,182.875,185.143,610782.2881828,0
+VRSK.US,D,20210423,000000,185.381,187.65,183.79,186.744,936169.93622085,0
+VRSK.US,D,20210426,000000,186.804,187.59,183.989,184.367,569265.27757561,0
+VRSK.US,D,20210427,000000,185.53,185.63,183.909,185.083,612730.51856505,0
+VRSK.US,D,20210428,000000,184.844,185.411,183.61,185.143,550616.34990728,0
+VRSK.US,D,20210429,000000,185.58,187.261,184.983,186.467,600718.44176549,0
+VRSK.US,D,20210430,000000,186.377,186.674,184.973,186.067,587146.17221399,0
+VRSK.US,D,20210503,000000,186.694,188.117,186.047,186.417,670184.21454369,0
+VRSK.US,D,20210504,000000,186.067,187.64,185.063,186.387,642085.66582626,0
+VRSK.US,D,20210505,000000,180.576,180.616,170.489,170.689,2512385.8275117,0
+VRSK.US,D,20210506,000000,170.649,173.076,169.764,173.046,1771453.1043963,0
+VRSK.US,D,20210507,000000,173.553,177.204,173.206,176.757,1299024.3264398,0
+VRSK.US,D,20210510,000000,176.349,179.304,175.871,177.544,1120997.4869898,0
+VRSK.US,D,20210511,000000,176.907,179.075,172.807,173.106,1058731.5212279,0
+VRSK.US,D,20210512,000000,170.579,172.34,169.316,170.062,1328538.3077569,0
+VRSK.US,D,20210513,000000,169.863,172.002,169.595,171.623,1184888.9886279,0
+VRSK.US,D,20210514,000000,172.092,174.2,171.416,173.026,495284.79754936,0
+VRSK.US,D,20210517,000000,173.096,173.843,170.809,170.997,578956.16554513,0
+VRSK.US,D,20210518,000000,171.863,173.316,169.405,170.122,826159.25746891,0
+VRSK.US,D,20210519,000000,168.551,171.326,167.118,171.126,980477.60087403,0
+VRSK.US,D,20210520,000000,170.839,172.927,169.705,171.406,928748.96786079,0
+VRSK.US,D,20210521,000000,172.062,173.016,170.579,171.555,778599.51578446,0
+VRSK.US,D,20210524,000000,172.927,173.226,171.076,172.2,592949.6469285,0
+VRSK.US,D,20210525,000000,172.23,172.639,171.465,171.743,481443.11327007,0
+VRSK.US,D,20210526,000000,172.032,172.4,170.859,171.036,455125.91864827,0
+VRSK.US,D,20210527,000000,171.456,171.456,169.764,170.192,1113183.4546052,0
+VRSK.US,D,20210528,000000,170.072,172.23,170.072,170.889,1002887.2766642,0
+VRSK.US,D,20210601,000000,171.555,172.032,168.928,169.246,832831.29309689,0
+VRSK.US,D,20210602,000000,169.276,170.799,169.276,170.739,572599.78747135,0
+VRSK.US,D,20210603,000000,169.873,170.489,168.699,169.893,804648.30095731,0
+VRSK.US,D,20210604,000000,170.082,171.056,168.898,170.709,541804.07563958,0
+VRSK.US,D,20210607,000000,170.539,171.056,165.487,165.914,1129146.2772263,0
+VRSK.US,D,20210608,000000,165.984,168.023,165.984,167.585,991113.45094847,0
+VRSK.US,D,20210609,000000,168.361,168.739,167.535,168.003,810350.2425095,0
+VRSK.US,D,20210610,000000,168.391,169.008,166.858,168.888,809000.15303409,0
+VRSK.US,D,20210611,000000,169.167,170.342,168.59,170.262,523277.79198912,0
+VRSK.US,D,20210614,000000,170.192,171.623,169.655,171.603,453697.41742373,0
+VRSK.US,D,20210615,000000,171.783,172.34,170.449,170.919,597347.74183169,0
+VRSK.US,D,20210616,000000,171.246,172.132,168.421,169.256,901322.95068397,0
+VRSK.US,D,20210617,000000,169.366,172.002,168.699,171.336,555459.78333438,0
+VRSK.US,D,20210618,000000,171.266,171.663,168.401,169.445,1255560.0907293,0
+VRSK.US,D,20210621,000000,170.729,173.563,169.197,173.226,738910.10209933,0
+VRSK.US,D,20210622,000000,173.593,174.937,172.719,173.573,886166.36168849,0
+VRSK.US,D,20210623,000000,173.106,173.106,169.863,170.052,769952.10724568,0
+VRSK.US,D,20210624,000000,170.679,172.032,169.883,171.643,564553.53567591,0
+VRSK.US,D,20210625,000000,171.793,173.236,170.629,173.016,1872412.2525179,0
+VRSK.US,D,20210628,000000,173.603,173.903,172.122,172.3,637487.52043491,0
+VRSK.US,D,20210629,000000,171.953,173.952,171.843,172.649,454863.54087234,0
+VRSK.US,D,20210630,000000,172.877,173.414,172.082,173.036,806763.40762618,0
+VRSK.US,D,20210701,000000,173.853,175.364,173.524,175.106,834735.29121041,0
+VRSK.US,D,20210702,000000,175.554,176.28,175.057,175.801,655867.03337545,0
+VRSK.US,D,20210706,000000,175.594,176.378,173.913,175.911,1050993.8900348,0
+VRSK.US,D,20210707,000000,176.787,181.243,176.28,180.338,869938.14545488,0
+VRSK.US,D,20210708,000000,179.622,181.78,178.528,179.462,912049.27585356,0
+VRSK.US,D,20210709,000000,179.085,180.209,178.498,179.959,665684.58647818,0
+VRSK.US,D,20210712,000000,180.428,180.428,177.394,178.288,538630.41035744,0
+VRSK.US,D,20210713,000000,178.011,179.722,176.955,179.422,918393.59058132,0
+VRSK.US,D,20210714,000000,179.442,181.015,177.562,180.576,785438.42769905,0
+VRSK.US,D,20210715,000000,181.442,183.163,180.786,182.993,806979.5425757,0
+VRSK.US,D,20210716,000000,183.043,187.351,182.706,185.193,1099779.0666192,0
+VRSK.US,D,20210719,000000,185.123,186.047,180.746,182.546,831916.48935702,0
+VRSK.US,D,20210720,000000,183.053,186.924,182.666,185.62,1090628.0133841,0
+VRSK.US,D,20210721,000000,186.505,187.072,184.636,185.292,466626.30852082,0
+VRSK.US,D,20210722,000000,185.282,186.525,184.426,185.401,443177.17441531,0
+VRSK.US,D,20210723,000000,185.968,188.057,185.968,186.574,692095.27203163,0
+VRSK.US,D,20210726,000000,185.74,186.467,183.343,185.023,677985.17830339,0
+VRSK.US,D,20210727,000000,185.253,186.714,183.82,184.904,681156.83302786,0
+VRSK.US,D,20210728,000000,184.167,185.033,182.219,183.501,704189.78169567,0
+VRSK.US,D,20210729,000000,184.476,187.082,184.476,185.997,761291.63008205,0
+VRSK.US,D,20210730,000000,185.909,188.405,185.909,188.117,797456.53617164,0
+VRSK.US,D,20210802,000000,188.167,189.708,187.411,188.177,509512.50890129,0
+VRSK.US,D,20210803,000000,188.684,189.022,185.033,186.674,668456.1402263,0
+VRSK.US,D,20210804,000000,185.322,187.033,183.72,185.67,862967.5420129,0
+VRSK.US,D,20210805,000000,185.163,188.316,184.666,188.087,700453.16026592,0
+VRSK.US,D,20210806,000000,188.425,189.042,185.74,186.317,856381.96036474,0
+VRSK.US,D,20210809,000000,186.257,186.904,185.48,185.65,634903.95382892,0
+VRSK.US,D,20210810,000000,185.381,186.934,184.686,185.69,1009840.7903659,0
+VRSK.US,D,20210811,000000,186.724,188.704,185.71,188.545,663423.71437823,0
+VRSK.US,D,20210812,000000,188.325,189.609,187.998,188.306,486999.28939118,0
+VRSK.US,D,20210813,000000,188.594,189.48,187.709,189.411,329622.88776996,0
+VRSK.US,D,20210816,000000,189.131,190.635,188.256,189.559,1194573.8449244,0
+VRSK.US,D,20210817,000000,189.51,191.221,188.485,191.152,1174963.8706898,0
+VRSK.US,D,20210818,000000,190.117,191.996,188.873,188.932,882767.5139473,0
+VRSK.US,D,20210819,000000,189.062,193.17,188.385,192.802,830251.74760625,0
+VRSK.US,D,20210820,000000,193.091,194.753,192.106,194.503,2027551.9087311,0
+VRSK.US,D,20210823,000000,193.618,195.876,192.623,195.607,1214851.3243054,0
+VRSK.US,D,20210824,000000,195.458,195.458,194.553,195.28,1343447.598159,0
+VRSK.US,D,20210825,000000,193.349,197.06,193.349,195.916,1005420.5793284,0
+VRSK.US,D,20210826,000000,195.817,196.791,195.18,195.876,954278.02387594,0
+VRSK.US,D,20210827,000000,197,198.354,195.817,197.607,759896.30305905,0
+VRSK.US,D,20210830,000000,197.15,199.328,197.03,198.861,421039.9291895,0
+VRSK.US,D,20210831,000000,198.851,200.382,198.204,199.815,717661.52336367,0
+VRSK.US,D,20210901,000000,199.965,201.745,198.591,201.108,540436.89642396,0
+VRSK.US,D,20210902,000000,201.595,203.029,201.048,202.63,1413099.3475217,0
+VRSK.US,D,20210903,000000,201.895,203.436,201.108,203.108,817014.2359068,0
+VRSK.US,D,20210907,000000,202.472,202.472,199.656,201.158,1306416.1417137,0
+VRSK.US,D,20210908,000000,201.158,205.793,200.641,204.361,955782.92629195,0
+VRSK.US,D,20210909,000000,204.371,204.749,202.034,202.889,601704.62030263,0
+VRSK.US,D,20210910,000000,203.039,204.839,202.212,203.576,574546.00729593,0
+VRSK.US,D,20210913,000000,204.61,205.226,201.855,203.049,903629.06033149,0
+VRSK.US,D,20210914,000000,203.316,204.978,203.039,203.874,645877.57759192,0
+VRSK.US,D,20210915,000000,203.814,204.242,202.342,202.879,537393.91739038,0
+VRSK.US,D,20210916,000000,202.262,203.187,199.925,200.79,945795.48106609,0
+VRSK.US,D,20210917,000000,199.895,200.521,198.472,199.458,1532268.1164606,0
+VRSK.US,D,20210920,000000,198.403,200.183,197.934,200.044,904219.15900764,0
+VRSK.US,D,20210921,000000,200.591,202.571,199.507,201.278,866402.57979214,0
+VRSK.US,D,20210922,000000,202.59,205.028,201.208,203.874,601421.13167116,0
+VRSK.US,D,20210923,000000,204.351,208.39,202.272,207.256,916310.65283517,0
+VRSK.US,D,20210924,000000,206.44,206.947,205.157,206.271,502184.02619405,0
+VRSK.US,D,20210927,000000,205.018,205.923,201.685,202.054,633616.19164128,0
+VRSK.US,D,20210928,000000,201.258,201.258,197.507,200.084,1557218.1318668,0
+VRSK.US,D,20210929,000000,200.094,202.432,199.338,200.711,879196.76352534,0
+VRSK.US,D,20210930,000000,201.397,201.984,198.591,198.631,631255.79693666,0
+VRSK.US,D,20211001,000000,199.925,200.193,197.627,198.354,741164.94252627,0
+VRSK.US,D,20211004,000000,198.364,199.298,195.428,197.179,1006125.2797916,0
+VRSK.US,D,20211005,000000,197.05,200.899,195.856,199.975,732855.30767605,0
+VRSK.US,D,20211006,000000,198.571,202.182,198.264,202.054,636190.71073773,0
+VRSK.US,D,20211007,000000,203.316,205.763,202.839,205.048,729264.45167739,0
+VRSK.US,D,20211008,000000,204.998,206.59,202.889,205.773,619240.70430059,0
+VRSK.US,D,20211011,000000,205.525,206.917,204.749,204.839,465035.95740383,0
+VRSK.US,D,20211012,000000,205.147,207.564,205.147,206.053,616707.40163637,0
+VRSK.US,D,20211013,000000,207.266,207.305,204.471,206.67,662855.73183645,0
+VRSK.US,D,20211014,000000,208.101,210.001,206.63,209.813,568729.46395654,0
+VRSK.US,D,20211015,000000,210.31,210.668,208.748,208.897,564736.49642388,0
+VRSK.US,D,20211018,000000,208.599,209.833,207.315,209.305,784337.64737472,0
+VRSK.US,D,20211019,000000,209.444,210.32,208.141,210.31,494397.13633804,0
+VRSK.US,D,20211020,000000,210.877,210.936,207.793,210.191,385562.63382307,0
+VRSK.US,D,20211021,000000,211.066,211.882,208.579,211.395,519691.96238464,0
+VRSK.US,D,20211022,000000,211.812,214.219,211.513,212.21,674528.02438978,0
+VRSK.US,D,20211025,000000,212.021,212.289,209.683,210.28,903668.26620605,0
+VRSK.US,D,20211026,000000,211.095,212.409,209.176,209.584,1042501.2944366,0
+VRSK.US,D,20211027,000000,205.266,207.694,203.486,206.182,1076134.9084196,0
+VRSK.US,D,20211028,000000,206.56,208.489,206.44,207.594,722595.43188591,0
+VRSK.US,D,20211029,000000,207.137,210.161,207.017,208.539,629843.38017347,0
+VRSK.US,D,20211101,000000,208.569,209.604,205.296,207.227,752165.70881781,0
+VRSK.US,D,20211102,000000,207.754,208.181,205.446,207.584,602931.06048135,0
+VRSK.US,D,20211103,000000,204.849,214.716,204.849,212.538,1327130.9173879,0
+VRSK.US,D,20211104,000000,213.235,215.493,212.468,214.826,828478.43574128,0
+VRSK.US,D,20211105,000000,215.691,216.199,212.568,212.837,554132.81527216,0
+VRSK.US,D,20211108,000000,213.235,213.552,210.986,213.145,720900.53177007,0
+VRSK.US,D,20211109,000000,213.135,215.9,211.414,214.517,471337.0451417,0
+VRSK.US,D,20211110,000000,214.607,215.98,211.185,212.07,536645.98993712,0
+VRSK.US,D,20211111,000000,212.588,212.657,210.708,211.245,342790.02995096,0
+VRSK.US,D,20211112,000000,212.09,215.164,211.971,214.498,840237.18227442,0
+VRSK.US,D,20211115,000000,214.359,217.084,213.871,216.238,449620.00646891,0
+VRSK.US,D,20211116,000000,216.815,221.471,216.358,220.774,888986.1688207,0
+VRSK.US,D,20211117,000000,219.959,223.003,217.84,222.665,771501.24193043,0
+VRSK.US,D,20211118,000000,223.092,224.972,220.894,224.853,874334.22980039,0
+VRSK.US,D,20211119,000000,225.908,228.812,225.43,228.145,1177609.7645835,0
+VRSK.US,D,20211122,000000,227.708,229.677,226.256,226.653,684720.54649798,0
+VRSK.US,D,20211123,000000,225.569,228.036,223.709,227.44,804907.66289674,0
+VRSK.US,D,20211124,000000,226.743,227.568,223.918,226.335,632035.89331263,0
+VRSK.US,D,20211126,000000,226.474,227.778,222.953,223.957,1032863.6862453,0
+VRSK.US,D,20211129,000000,226.246,228.912,224.962,227.28,769554.01682702,0
+VRSK.US,D,20211130,000000,226.146,227.788,221.521,223.033,1115848.4487968,0
+VRSK.US,D,20211201,000000,224.237,227.4,217.532,217.84,1269341.4582785,0
+VRSK.US,D,20211202,000000,218.606,224.873,218.606,224.017,1105793.6498891,0
+VRSK.US,D,20211203,000000,225.052,225.619,217.383,219.829,1419205.4111656,0
+VRSK.US,D,20211206,000000,219.829,221.69,219.164,220.088,968420.28652689,0
+VRSK.US,D,20211207,000000,221.978,224.824,221.013,223.59,1180131.0039018,0
+VRSK.US,D,20211208,000000,224.097,227.798,223.63,227.171,1063635.2713851,0
+VRSK.US,D,20211209,000000,227.171,227.668,221.053,222.665,921097.79064751,0
+VRSK.US,D,20211210,000000,223.858,225.489,220.973,224.794,1240819.6871714,0
+VRSK.US,D,20211213,000000,224.316,228.046,223.152,227.061,825796.35180947,0
+VRSK.US,D,20211214,000000,225.808,227.808,222.695,223.242,868125.62771535,0
+VRSK.US,D,20211215,000000,223.65,227.28,223.202,226.981,1831418.9921836,0
+VRSK.US,D,20211216,000000,227.738,229.19,225.838,227.608,1529655.3967685,0
+VRSK.US,D,20211217,000000,225.699,228.285,219.014,220.596,2135988.3208274,0
+VRSK.US,D,20211220,000000,215.264,220.188,213.065,219.77,1032922.9976966,0
+VRSK.US,D,20211221,000000,218.964,220.685,217.293,220.446,578735.00420143,0
+VRSK.US,D,20211222,000000,221.033,222.436,219.342,222.296,823862.19533091,0
+VRSK.US,D,20211223,000000,222.833,225.141,222.028,223.967,478960.07454759,0
+VRSK.US,D,20211227,000000,224.674,226.216,223.47,225.828,504843.9939915,0
+VRSK.US,D,20211228,000000,226.176,227.648,225.828,226.494,346957.91600091,0
+VRSK.US,D,20211229,000000,227.091,228.504,226.464,227.708,476138.25685771,0
+VRSK.US,D,20211230,000000,227.788,228.712,226.266,226.504,300230.54519187,0
+VRSK.US,D,20211231,000000,226.335,227.698,225.699,227.141,667260.86369148,0
+VRSK.US,D,20220103,000000,226.076,226.306,217.104,220.118,918543.37712773,0
+VRSK.US,D,20220104,000000,220.456,222.973,219.621,220.188,870907.23425182,0
+VRSK.US,D,20220105,000000,215.283,218.467,212.369,212.827,1020900.8681087,0
+VRSK.US,D,20220106,000000,211.643,215.313,210.778,211.195,1125583.5690351,0
+VRSK.US,D,20220107,000000,210.848,210.848,204.829,205.216,1681314.7776549,0
+VRSK.US,D,20220110,000000,203.814,205.863,201.138,205.246,1971254.2834128,0
+VRSK.US,D,20220111,000000,205.813,207.534,202.541,207.227,923224.9606624,0
+VRSK.US,D,20220112,000000,207.554,209.076,204.978,205.953,1017183.3469769,0
+VRSK.US,D,20220113,000000,206.3,206.61,201.278,201.695,892437.29106129,0
+VRSK.US,D,20220114,000000,199.885,201.695,195.458,196.771,1449209.9685542,0
+VRSK.US,D,20220118,000000,193.299,197.757,191.966,197.07,1629205.1439632,0
+VRSK.US,D,20220119,000000,197.974,201.098,197.04,198.472,1742142.1894038,0
+VRSK.US,D,20220120,000000,200.193,202.034,196.423,196.652,983543.70132082,0
+VRSK.US,D,20220121,000000,196.423,200.183,194.343,194.733,899227.94959181,0
+VRSK.US,D,20220124,000000,194.433,196.025,189.788,196.005,1530496.8151532,0
+VRSK.US,D,20220125,000000,192.385,195.28,187.63,189.291,983769.8890587,0
+VRSK.US,D,20220126,000000,189.111,192.206,184.666,186.457,1217806.8440803,0
+VRSK.US,D,20220127,000000,187.719,191.768,186.367,186.994,990706.31302029,0
+VRSK.US,D,20220128,000000,186.984,191.956,184.297,191.946,613276.38497246,0
+VRSK.US,D,20220131,000000,191.798,195.577,190.822,194.773,989474.8464474,0
+VRSK.US,D,20220201,000000,194.166,196.284,190.555,195.21,1067187.926788,0
+VRSK.US,D,20220202,000000,195.567,199.099,195.23,198.721,962837.97315607,0
+VRSK.US,D,20220203,000000,196.254,198.591,195.17,195.567,907393.82956861,0
+VRSK.US,D,20220204,000000,194.573,197.914,193.519,196.373,1075217.0888433,0
+VRSK.US,D,20220207,000000,196.373,197.796,195.448,195.657,829981.32759963,0
+VRSK.US,D,20220208,000000,195.03,197.537,192.952,196.811,988989.29677008,0
+VRSK.US,D,20220209,000000,199.288,202.571,196.721,197.677,1219822.4281445,0
+VRSK.US,D,20220210,000000,193.996,195.976,191.369,193.339,1526562.1537931,0
+VRSK.US,D,20220211,000000,193.379,194.383,190.703,191.569,813268.56696754,0
+VRSK.US,D,20220214,000000,192.046,194.99,188.724,190.475,1031751.8478538,0
+VRSK.US,D,20220215,000000,192.663,193.419,191.827,192.922,989483.89395691,0
+VRSK.US,D,20220216,000000,192.424,193.559,189.978,192.723,760415.02693792,0
+VRSK.US,D,20220217,000000,191.619,192.713,188.834,188.982,1298007.9895377,0
+VRSK.US,D,20220218,000000,189.151,190.057,187.082,187.988,1454030.2805681,0
+VRSK.US,D,20220222,000000,187.231,192.006,184.267,185.143,1709914.960511,0
+VRSK.US,D,20220223,000000,181.422,181.77,175.444,176.388,2541744.9958883,0
+VRSK.US,D,20220224,000000,173.962,178.159,173.783,177.971,1789396.3263225,0
+VRSK.US,D,20220225,000000,178.648,179.761,175.584,178.288,1333701.4198536,0
+VRSK.US,D,20220228,000000,177.524,177.761,174.011,176.111,1157786.6712359,0
+VRSK.US,D,20220301,000000,176.081,179.662,174.887,178.111,1781077.6439627,0
+VRSK.US,D,20220302,000000,179.352,182.318,178.668,180.468,1414505.732612,0
+VRSK.US,D,20220303,000000,182.139,183.929,181.115,181.412,1389662.2767622,0
+VRSK.US,D,20220304,000000,180.835,186.974,180.348,186.397,2635402.803831,0
+VRSK.US,D,20220307,000000,185.7,187.521,184.844,186.197,2049520.2671126,0
+VRSK.US,D,20220308,000000,184.039,187.023,181.83,183.74,2180759.4190236,0
+VRSK.US,D,20220309,000000,186.147,187.241,182.963,185.968,1429385.8699277,0
+VRSK.US,D,20220310,000000,183.253,186.387,181.702,183.56,1256098.9201848,0
+VRSK.US,D,20220311,000000,183.88,184.426,180.736,180.776,1381156.6125392,0
+VRSK.US,D,20220314,000000,181.76,185.72,180.945,184.973,1159411.2018332,0
+VRSK.US,D,20220315,000000,187.251,190.525,186.614,189.908,1103660.4482011,0
+VRSK.US,D,20220316,000000,190.117,194.513,190.018,194.403,1667254.9478684,0
+VRSK.US,D,20220317,000000,194.106,201.397,193.976,201.347,1900365.0358042,0
+VRSK.US,D,20220318,000000,200.691,207.624,200.114,207.147,1915480.4083674,0
+VRSK.US,D,20220321,000000,205.426,210.071,205.426,209.216,1530167.0836955,0
+VRSK.US,D,20220322,000000,209.852,212.15,207.952,210.041,1681440.4375093,0
+VRSK.US,D,20220323,000000,209.106,209.793,205.246,206.56,1727755.6439961,0
+VRSK.US,D,20220324,000000,208.042,208.519,205.246,207.147,1314413.1348462,0
+VRSK.US,D,20220325,000000,207.833,207.96,204.321,206.907,843154.50145363,0
+VRSK.US,D,20220328,000000,206.987,210.951,206.043,210.488,1505546.7997471,0
+VRSK.US,D,20220329,000000,211.882,214.587,211.633,213.672,917648.67896457,0
+VRSK.US,D,20220330,000000,214.746,216.497,211.255,215.831,856439.26125832,0
+VRSK.US,D,20220331,000000,212.677,216.985,212.677,213.502,1350613.225695,0
+VRSK.US,D,20220401,000000,214.438,214.438,210.658,212.995,844639.29829295,0
+VRSK.US,D,20220404,000000,212.289,216.109,211.593,215.87,1116200.2963892,0
+VRSK.US,D,20220405,000000,216.109,220.357,215.831,218.258,1323669.742359,0
+VRSK.US,D,20220406,000000,216.626,220.944,215.273,219.094,1084859.7234287,0
+VRSK.US,D,20220407,000000,218.725,220.636,217.86,219.064,1505999.175223,0
+VRSK.US,D,20220408,000000,218.954,220.656,218.119,218.367,1000694.763525,0
+VRSK.US,D,20220411,000000,217.631,219.104,215.214,215.313,668069.10787483,0
+VRSK.US,D,20220412,000000,215.811,217.025,212.876,213.512,617862.46701778,0
+VRSK.US,D,20220413,000000,213.742,214.836,211.812,212.985,943827.14510714,0
+VRSK.US,D,20220414,000000,214.359,215.333,211.941,212.18,633571.95937253,0
+VRSK.US,D,20220418,000000,211.305,212.638,209.216,210.101,572294.18270551,0
+VRSK.US,D,20220419,000000,210.101,214.647,210.081,214.199,1046359.5546053,0
+VRSK.US,D,20220420,000000,215.453,218.029,215.164,216.258,706821.60168573,0
+VRSK.US,D,20220421,000000,215.234,218.447,213.592,214.319,749908.85783321,0
+VRSK.US,D,20220422,000000,214.567,214.567,209.374,209.494,699261.90484643,0
+VRSK.US,D,20220425,000000,209.891,212.926,208.352,212.727,917167.1504026,0
+VRSK.US,D,20220426,000000,212.349,213.582,206.977,207.147,1558008.2810311,0
+VRSK.US,D,20220427,000000,208.012,210.32,206.5,207.325,984980.24477605,0
+VRSK.US,D,20220428,000000,209.484,213.225,208.052,211.573,1170982.9665032,0
+VRSK.US,D,20220429,000000,208.977,210.976,202.472,202.979,1544165.591473,0
+VRSK.US,D,20220502,000000,202.571,204.948,197.964,201.128,1437192.8653605,0
+VRSK.US,D,20220503,000000,199.994,201.575,197.752,199.069,1405920.6513609,0
+VRSK.US,D,20220504,000000,185.023,193.846,183.248,192.514,2626753.3847346,0
+VRSK.US,D,20220505,000000,189.51,190.952,185.098,186.934,2017236.742605,0
+VRSK.US,D,20220506,000000,185.331,186.217,182.476,184.446,1377269.1992842,0
+VRSK.US,D,20220509,000000,183.143,183.333,176.33,177.045,1213821.9187784,0
+VRSK.US,D,20220510,000000,179.582,180.318,174.32,177.931,1068264.5804203,0
+VRSK.US,D,20220511,000000,175.743,177.961,173.316,173.484,1374824.3611574,0
+VRSK.US,D,20220512,000000,172.22,174.887,170.272,172.749,1932434.4359199,0
+VRSK.US,D,20220513,000000,174.041,175.703,170.519,175.284,1911460.2983063,0
+VRSK.US,D,20220516,000000,174.797,175.007,169.615,171.086,1127247.3055071,0
+VRSK.US,D,20220517,000000,172.659,174.637,171.036,173.653,939511.48306843,0
+VRSK.US,D,20220518,000000,171.923,172.2,164.73,165.616,1149132.2257453,0
+VRSK.US,D,20220519,000000,164.91,169.018,164.094,167.337,899443.0792625,0
+VRSK.US,D,20220520,000000,168.481,169.585,164.233,168.003,1046581.7212279,0
+VRSK.US,D,20220523,000000,168.729,170.242,166.149,170.022,608999.92880832,0
+VRSK.US,D,20220524,000000,169.217,170.439,167.475,170.042,559661.84886473,0
+VRSK.US,D,20220525,000000,169.296,171.256,168.252,169.823,612599.8323165,0
+VRSK.US,D,20220526,000000,170.152,173.958,170.152,172.797,682047.51007568,0
+VRSK.US,D,20220527,000000,173.783,177.931,173.454,177.711,646993.43709879,0
+VRSK.US,D,20220531,000000,176.28,176.917,173.573,174.001,1372563.4890576,0
+VRSK.US,D,20220601,000000,170.689,173.434,169.764,170.332,978205.67070691,0
+VRSK.US,D,20220602,000000,170.899,175.194,170.549,175.077,673768.03359051,0
+VRSK.US,D,20220603,000000,173.036,173.424,171.386,172.749,928352.88799979,0
+VRSK.US,D,20220606,000000,174.021,175.584,173.046,173.424,587374.37050953,0
+VRSK.US,D,20220607,000000,171.893,175.653,171.226,174.53,647999.72121263,0
+VRSK.US,D,20220608,000000,173.236,173.823,169.138,169.455,700541.62480341,0
+VRSK.US,D,20220609,000000,169.158,169.949,165.854,165.914,608557.60612092,0
+VRSK.US,D,20220610,000000,163.297,164.715,162.143,163.238,770639.71796884,0
+VRSK.US,D,20220613,000000,159.866,162.243,158.245,160.821,1019052.1603311,0
+VRSK.US,D,20220614,000000,161.379,161.379,156.774,157.702,736365.48533568,0
+VRSK.US,D,20220615,000000,159.476,161.868,157.114,159.655,818116.53657955,0
+VRSK.US,D,20220616,000000,157.174,158.454,155.529,158.05,1268668.3948468,0
+VRSK.US,D,20220617,000000,157.642,162.306,156.804,161.28,2430577.209126,0
+VRSK.US,D,20220621,000000,163.193,165.426,161.355,164.578,1205397.0664952,0
+VRSK.US,D,20220622,000000,163.472,166.94,163.178,165.734,619256.33686516,0
+VRSK.US,D,20220623,000000,167.01,170.758,166.372,170.399,688465.49777607,0
+VRSK.US,D,20220624,000000,170.908,172.532,170.908,172.412,1637922.7166247,0
+VRSK.US,D,20220627,000000,172.044,173.878,170.808,173.518,606723.47669324,0
+VRSK.US,D,20220628,000000,173.498,174.864,168.246,168.376,723540.64995682,0
+VRSK.US,D,20220629,000000,168.605,171.436,167.748,170.748,588921.01587903,0
+VRSK.US,D,20220630,000000,168.924,173.384,168.742,172.512,821931.27794322,0
+VRSK.US,D,20220701,000000,172.173,175.692,171.869,174.714,632162.44369337,0
+VRSK.US,D,20220705,000000,172.94,174.924,171.356,174.834,744810.69261027,0
+VRSK.US,D,20220706,000000,176.578,178.402,175.662,177.526,818621.22224654,0
+VRSK.US,D,20220707,000000,176.498,178.212,174.824,177.436,702519.43840756,0
+VRSK.US,D,20220708,000000,176.788,178.722,175.572,177.476,632892.88338637,0
+VRSK.US,D,20220711,000000,177.624,178.552,175.83,177.246,585561.79597226,0
+VRSK.US,D,20220712,000000,178.352,179.28,172.392,173.498,541911.00085744,0
+VRSK.US,D,20220713,000000,170.568,175.751,170.568,174.126,486139.72292487,0
+VRSK.US,D,20220714,000000,173.458,176.359,172.547,175.342,556707.42139666,0
+VRSK.US,D,20220715,000000,176.408,179.598,176.21,178.232,900402.37402721,0
+VRSK.US,D,20220718,000000,177.266,178.97,174.444,174.914,567853.65017336,0
+VRSK.US,D,20220719,000000,176.668,180.026,176.438,179.398,706537.86007024,0
+VRSK.US,D,20220720,000000,179.618,182.338,178.903,181.262,645270.22411815,0
+VRSK.US,D,20220721,000000,182.448,184.372,181.402,184.093,559379.34571318,0
+VRSK.US,D,20220722,000000,184.492,186.046,182.558,184.162,666385.75068271,0
+VRSK.US,D,20220725,000000,183.276,184.232,181.712,182.16,546139.12292649,0
+VRSK.US,D,20220726,000000,182.598,182.996,180.734,182.398,580035.33741594,0
+VRSK.US,D,20220727,000000,182.18,185.319,181.92,183.914,792518.03673437,0
+VRSK.US,D,20220728,000000,185.22,189.171,184.447,187.88,699525.43834728,0
+VRSK.US,D,20220729,000000,187.711,190.322,186.475,189.614,658171.31419024,0
+VRSK.US,D,20220801,000000,188.936,190.118,187.062,188.388,697984.29086316,0
+VRSK.US,D,20220802,000000,187.701,190.492,186.584,188.348,874152.69923595,0
+VRSK.US,D,20220803,000000,192.046,198.884,190.92,196.72,1401489.0201752,0
+VRSK.US,D,20220804,000000,196.701,200.199,196.112,198.614,784150.08750423,0
+VRSK.US,D,20220805,000000,196.312,197.946,195.046,197.718,740086.91503527,0
+VRSK.US,D,20220808,000000,198.544,200.787,197.728,198.366,490875.54071459,0
+VRSK.US,D,20220809,000000,199.292,199.91,197.328,198.096,488716.32887488,0
+VRSK.US,D,20220810,000000,201.654,202.532,200.045,201.475,695772.90475966,0
+VRSK.US,D,20220811,000000,201.824,204.086,199.84,200.229,458138.19689191,0
+VRSK.US,D,20220812,000000,201.534,203.1,200.867,202.192,583668.4722076,0
+VRSK.US,D,20220815,000000,202.192,206.298,202.112,204.983,580189.85350484,0
+VRSK.US,D,20220816,000000,203.638,205.127,203.1,203.807,915028.22485788,0
+VRSK.US,D,20220817,000000,202.132,203.04,200.906,202.88,700878.95915201,0
+VRSK.US,D,20220818,000000,202.332,204.066,201.614,203.249,611635.88429885,0
+VRSK.US,D,20220819,000000,202.92,202.92,198.246,199.9,1642221.0732796,0
+VRSK.US,D,20220822,000000,199.402,200.493,197.11,197.568,783280.18199074,0
+VRSK.US,D,20220823,000000,196.96,196.96,193.691,193.81,881975.82875003,0
+VRSK.US,D,20220824,000000,193.562,194.483,192.306,194.03,555905.74376657,0
+VRSK.US,D,20220825,000000,195.624,195.624,191.443,194.658,786056.45483484,0
+VRSK.US,D,20220826,000000,194.06,194.847,189.016,189.256,834034.70379013,0
+VRSK.US,D,20220829,000000,188.07,189.664,186.954,188.897,610475.00692963,0
+VRSK.US,D,20220830,000000,188.768,189.759,186.246,187.222,1713313.524443,0
+VRSK.US,D,20220831,000000,187.232,188.848,185.968,186.534,830115.61389888,0
+VRSK.US,D,20220901,000000,186.196,188.468,184.79,188.269,518479.73966182,0
+VRSK.US,D,20220902,000000,189.346,189.954,182.778,184.152,654405.73703667,0
+VRSK.US,D,20220906,000000,183.874,187.721,183.525,186.066,621647.32283823,0
+VRSK.US,D,20220907,000000,186.774,191.259,185.936,190.75,546071.89839431,0
+VRSK.US,D,20220908,000000,189.894,191.598,188.358,190.462,638557.80441195,0
+VRSK.US,D,20220909,000000,191.12,192.066,190.492,191.398,494075.22777634,0
+VRSK.US,D,20220912,000000,191.818,192.418,190.96,192.186,558060.94220139,0
+VRSK.US,D,20220913,000000,188.398,188.877,184.622,185.628,818154.66392616,0
+VRSK.US,D,20220914,000000,185.838,187.575,181.794,185.598,600350.62695899,0
+VRSK.US,D,20220915,000000,185.638,186.017,183.092,183.671,603704.25568087,0
+VRSK.US,D,20220916,000000,183.621,184.645,181.894,184.12,1906789.3503757,0
+VRSK.US,D,20220919,000000,183.651,183.991,181.295,183.941,511320.19851527,0
+VRSK.US,D,20220920,000000,183.262,183.631,180.277,182.024,409740.70775742,0
+VRSK.US,D,20220921,000000,183.312,184.819,179.898,180.007,506450.02442752,0
+VRSK.US,D,20220922,000000,178.999,179.828,174.666,174.766,645083.70684602,0
+VRSK.US,D,20220923,000000,175.136,175.385,172.64,174.906,692589.4403478,0
+VRSK.US,D,20220926,000000,175.156,176.154,172.415,173.129,708965.9266005,0
+VRSK.US,D,20220927,000000,173.918,174.716,170.204,170.743,655400.02172256,0
+VRSK.US,D,20220928,000000,172.28,174.367,170.928,173.438,940904.21122504,0
+VRSK.US,D,20220929,000000,172.001,173.478,170.453,173.259,684189.34164359,0
+VRSK.US,D,20220930,000000,173.688,174.037,169.665,170.244,921333.36356431,0
+VRSK.US,D,20221003,000000,171.512,174.836,170.883,174.067,891855.88864569,0
+VRSK.US,D,20221004,000000,176.054,179.818,176.054,179.388,768232.39929691,0
+VRSK.US,D,20221005,000000,178.66,180.816,177.422,179.628,948940.69964668,0
+VRSK.US,D,20221006,000000,180.327,180.417,175.305,175.395,616153.14987308,0
+VRSK.US,D,20221007,000000,173.778,174.247,169.625,170.274,706625.99927245,0
+VRSK.US,D,20221010,000000,171.062,171.951,168.437,169.385,464920.32107949,0
+VRSK.US,D,20221011,000000,168.856,170.853,168.107,169.216,808621.18773627,0
+VRSK.US,D,20221012,000000,170.493,170.493,167.778,167.818,551022.83531948,0
+VRSK.US,D,20221013,000000,164.623,170.104,163.365,169.455,1171270.8580167,0
+VRSK.US,D,20221014,000000,171.971,172.829,166.071,166.56,676412.28865772,0
+VRSK.US,D,20221017,000000,168.876,172.849,168.646,171.152,1197005.0502191,0
+VRSK.US,D,20221018,000000,174.786,176.119,172.55,173.568,739412.02725808,0
+VRSK.US,D,20221019,000000,170.833,172.959,168.347,169.076,678060.0542633,0
+VRSK.US,D,20221020,000000,169.186,169.186,164.239,165.412,836264.58434253,0
+VRSK.US,D,20221021,000000,165.102,167.468,163.515,166.71,854227.73364644,0
+VRSK.US,D,20221024,000000,168.676,169.735,166.68,169.176,658588.37304327,0
+VRSK.US,D,20221025,000000,169.665,173.788,169.191,173.528,786483.03111073,0
+VRSK.US,D,20221026,000000,174.177,176.413,172.999,173.229,705869.72995195,0
+VRSK.US,D,20221027,000000,173.478,177.182,172.315,176.114,755155.45098025,0
+VRSK.US,D,20221028,000000,176.643,181.255,176.523,180.816,626190.99737069,0
+VRSK.US,D,20221031,000000,181.405,186.546,180.047,182.523,1408045.2595675,0
+VRSK.US,D,20221101,000000,183.172,184.792,180.097,181.165,780767.43807397,0
+VRSK.US,D,20221102,000000,172.33,178.32,168.996,169.046,1817318.1821955,0
+VRSK.US,D,20221103,000000,166.84,168.157,164.813,165.092,1088996.7693964,0
+VRSK.US,D,20221104,000000,166.36,167.309,162.667,166.241,1063114.3283735,0
+VRSK.US,D,20221107,000000,167.419,168.357,166.181,168.207,896991.50825653,0
+VRSK.US,D,20221108,000000,169.016,172.355,167.409,170.314,775213.11571351,0
+VRSK.US,D,20221109,000000,169.854,172.25,168.716,169.585,855956.63543078,0
+VRSK.US,D,20221110,000000,176.733,181.305,175.345,180.806,1388511.4741119,0
+VRSK.US,D,20221111,000000,180.806,180.806,177.192,177.971,882313.87335159,0
+VRSK.US,D,20221114,000000,177.831,178.48,173.508,173.688,1211762.8196216,0
+VRSK.US,D,20221115,000000,176.683,178.086,174.367,176.703,1834167.4619837,0
+VRSK.US,D,20221116,000000,176.703,178.041,173.379,174.217,1612001.5793337,0
+VRSK.US,D,20221117,000000,172.27,173.169,167.528,169.944,1963995.3648042,0
+VRSK.US,D,20221118,000000,172.121,173.818,170.413,173.249,1268717.4120641,0
+VRSK.US,D,20221121,000000,173.708,180.676,173.613,179.648,1207025.869136,0
+VRSK.US,D,20221122,000000,180.047,181.395,178.081,178.35,992536.87134992,0
+VRSK.US,D,20221123,000000,178.45,181.305,177.751,179.748,630387.03999792,0
+VRSK.US,D,20221125,000000,180.686,183.362,179.698,182.563,455595.67060996,0
+VRSK.US,D,20221128,000000,181.315,183.032,177.022,177.242,829874.85984525,0
+VRSK.US,D,20221129,000000,175.265,177.611,174.387,176.633,792355.8880989,0
+VRSK.US,D,20221130,000000,176.703,184.11,176.433,183.402,2047976.3182219,0
+VRSK.US,D,20221201,000000,185.009,187.365,184.58,185.828,877007.96793349,0
+VRSK.US,D,20221202,000000,183.452,186.157,180.536,185.129,849903.47582316,0
+VRSK.US,D,20221205,000000,183.402,183.701,181.794,182.843,862752.04082184,0
+VRSK.US,D,20221206,000000,182.843,183.292,180.946,181.734,875954.19929089,0
+VRSK.US,D,20221207,000000,180.856,184.949,180.856,182.653,870539.1106199,0
+VRSK.US,D,20221208,000000,182.234,183.521,180.686,181.874,641164.12823529,0
+VRSK.US,D,20221209,000000,181.874,183.302,180.517,182.204,929894.73294481,0
+VRSK.US,D,20221212,000000,183.262,183.836,178.59,181.595,910361.94917041,0
+VRSK.US,D,20221213,000000,188.553,188.862,182.593,184.39,708247.72116633,0
+VRSK.US,D,20221214,000000,184.57,187.285,181.1,182.97,771617,0
+VRSK.US,D,20221215,000000,181.67,182.28,176.1,176.6,1195080,0
+VRSK.US,D,20221216,000000,175.2,177.29,174.52,175.02,1877314,0
+VRSK.US,D,20221219,000000,174.82,175.805,171.7,173.22,833941,0
+VRSK.US,D,20221220,000000,173.04,173.51,170.54,172.19,719600,0
+VRSK.US,D,20221221,000000,173.46,176.8188,171.98,176.12,689625,0
+VRSK.US,D,20221222,000000,174.33,174.61,171.19,174.48,653376,0
+VRSK.US,D,20221223,000000,173.52,175.87,173.28,175.61,470628,0
+VRSK.US,D,20221227,000000,175.8,176.6214,174.32,175.56,497850,0
+VRSK.US,D,20221228,000000,175.56,177.61,173.99,174.23,572424,0
+VRSK.US,D,20221229,000000,174.61,179.07,174.61,178.06,506884,0
+VRSK.US,D,20221230,000000,176.63,177.8,174.07,176.42,617693,0
+VRSK.US,D,20230103,000000,177.4,179.35,176.02,177.34,644379,0
+VRSK.US,D,20230104,000000,179.84,181.64,178.7,180.25,603369,0
+VRSK.US,D,20230105,000000,178.83,179.06,176.36,177.64,693268,0
+VRSK.US,D,20230106,000000,179.51,183.52,178,182.88,728709,0
+VRSK.US,D,20230109,000000,183,185.16,181.88,182.05,1095832,0
+VRSK.US,D,20230110,000000,181,183.89,180.37,183.54,402974,0
+VRSK.US,D,20230111,000000,184.51,186.52,183.5,186.47,687110,0
+VRSK.US,D,20230112,000000,186.18,186.8,181.745,182.96,657865,0
+VRSK.US,D,20230113,000000,182.25,184.32,182.04,183.95,493026,0
+VRSK.US,D,20230117,000000,182.91,183.635,181.14,181.57,829166,0
+VRSK.US,D,20230118,000000,181.95,183.66,179.89,180.69,662527,0
+VRSK.US,D,20230119,000000,179.67,180.67,177.69,178.31,792346,0
+VRSK.US,D,20230120,000000,176.89,181.98,176.37,181.61,832690,0
+VRSK.US,D,20230123,000000,182.35,187.42,181.64,185.36,832622,0
+VRSK.US,D,20230124,000000,185.17,185.51,182.605,183.35,799598,0
+VRSK.US,D,20230125,000000,180.75,180.96,176.78,180.11,941122,0
+VRSK.US,D,20230126,000000,181.06,181.655,178.98,180.99,809623,0
+VRSK.US,D,20230127,000000,180.19,181.33,178.9,180.15,1005226,0
+VRSK.US,D,20230130,000000,180.13,180.76,178.52,179.41,1074527,0
+VRSK.US,D,20230131,000000,180,181.85,179.12,181.79,1142009,0
+VRSK.US,D,20230201,000000,181.23,185.55,179.39,184.16,1138477,0
+VRSK.US,D,20230202,000000,185,188.85,182.19,187.02,1130243,0
+VRSK.US,D,20230203,000000,185.07,185.12,179.83,180.11,1523055,0
+VRSK.US,D,20230206,000000,178.2,178.79,176.21,176.93,1662059,0
+VRSK.US,D,20230207,000000,174.71,178.58,173.05,177.87,1432055,0
+VRSK.US,D,20230208,000000,177.3,179.277,176.56,177.71,1179818,0
+VRSK.US,D,20230209,000000,178.41,180,175.56,176.22,851155,0
+VRSK.US,D,20230210,000000,175.36,177.4,174.94,176.78,703504,0
+VRSK.US,D,20230213,000000,177.02,179.615,177.02,179.07,889294,0
+VRSK.US,D,20230214,000000,178.09,178.97,172.29,176.82,753707,0
+VRSK.US,D,20230215,000000,176.21,178.82,175,177.42,815938,0
+VRSK.US,D,20230216,000000,175,177.28,174.72,176.22,679328,0
+VRSK.US,D,20230217,000000,176.42,177.33,175,177.13,1829488,0
+VRSK.US,D,20230221,000000,176.18,176.36,173.95,174.69,789864,0
+VRSK.US,D,20230222,000000,175.06,176.46,174.03,174.5,786280,0
+VRSK.US,D,20230223,000000,174.085,175.46,171.78,173.9,1137647,0
+VRSK.US,D,20230224,000000,171.21,172.28,169.74,171.68,859132,0
+VRSK.US,D,20230227,000000,173.44,173.44,171.23,171.99,1232604,0
+VRSK.US,D,20230228,000000,170.36,172.535,169.82,171.11,1528143,0
+VRSK.US,D,20230301,000000,178.74,184.43,176.52,176.72,2572898,0
+VRSK.US,D,20230302,000000,176.29,181.69,174.99,181.59,1958193,0
+VRSK.US,D,20230303,000000,181.95,187.16,181.84,186.92,1557438,0
+VRSK.US,D,20230306,000000,186.63,189.36,186.48,187.7,1329535,0
+VRSK.US,D,20230307,000000,189.3,189.45,182.82,184.15,1108307,0
+VRSK.US,D,20230308,000000,184.16,185.84,183.37,184.87,1012557,0
+VRSK.US,D,20230309,000000,185.28,187.33,182.89,183.17,985471,0
+VRSK.US,D,20230310,000000,182.28,183.755,179.67,180.14,913207,0
+VRSK.US,D,20230313,000000,180.03,184.37,179.985,180.96,1713328,0
+VRSK.US,D,20230314,000000,181.27,184.51,179.13,180.9,1541221,0
+VRSK.US,D,20230315,000000,179.64,181.765,177.89,179.97,1665406,0
+VRSK.US,D,20230316,000000,179.21,181.92,178.52,180.87,1832286,0
+VRSK.US,D,20230317,000000,182.26,183.91,179.8,180.07,1780398,0
+VRSK.US,D,20230320,000000,180.65,185.645,180.4196,185.5,1238291,0
+VRSK.US,D,20230321,000000,185.98,186.91,184.75,186.1,1015206,0
+VRSK.US,D,20230322,000000,186.23,187.17,182.9,182.94,881478,0
+VRSK.US,D,20230323,000000,182.91,184.12,181.01,181.82,1033555,0
+VRSK.US,D,20230324,000000,182.06,187.08,181.2,186.69,1003153,0
+VRSK.US,D,20230327,000000,187.04,188.67,185.04,185.24,828741,0
+VRSK.US,D,20230328,000000,184.54,187.94,184.04,187.69,876974,0
+VRSK.US,D,20230329,000000,188.92,190.82,188.92,190.25,1180355,0
+VRSK.US,D,20230330,000000,191,191.9,190.06,190.96,1072234,0
+VRSK.US,D,20230331,000000,191.92,194.01,190.9,191.86,1394420,0
+VRSK.US,D,20230403,000000,190.24,192.08,189.23,191.58,783444,0
+VRSK.US,D,20230404,000000,191.11,192.72,189.97,190.59,677583,0
+VRSK.US,D,20230405,000000,190.5,193.34,190.5,191.46,806593,0
+VRSK.US,D,20230406,000000,191.22,191.265,189.55,190.42,859022,0
+VRSK.US,D,20230410,000000,188.8,190.48,186.96,190.26,522253,0
+VRSK.US,D,20230411,000000,190.51,191.99,190.46,191.45,608255,0
+VRSK.US,D,20230412,000000,192.4,193.81,191.285,192.17,526917,0
+VRSK.US,D,20230413,000000,192.89,194.725,191.755,194.61,651089,0
+VRSK.US,D,20230414,000000,193.81,194.81,191.42,191.86,1033500,0
+VRSK.US,D,20230417,000000,192.4,193.275,190.285,192.17,842623,0
+VRSK.US,D,20230418,000000,193.08,193.73,191.9,193.14,928113,0
+VRSK.US,D,20230419,000000,192.25,193.335,191.94,192.82,599831,0
+VRSK.US,D,20230420,000000,192,195.95,191.99,194.56,809272,0
+VRSK.US,D,20230421,000000,195.07,197.54,194.85,196.79,941571,0
+VRSK.US,D,20230424,000000,196.01,197.45,195.25,195.8,664697,0
+VRSK.US,D,20230425,000000,195.26,195.79,192.3,192.71,671695,0
+VRSK.US,D,20230426,000000,190.74,192.47,189.68,190.22,661227,0
+VRSK.US,D,20230427,000000,190.86,192.78,189.14,192.1,939623,0
+VRSK.US,D,20230428,000000,193,194.58,192.575,194.11,867769,0
+VRSK.US,D,20230501,000000,193.31,194.03,192.135,192.57,845737,0
+VRSK.US,D,20230502,000000,191.47,191.47,187.86,188.98,1120931,0
+VRSK.US,D,20230503,000000,200,206.63,198.4,203.97,2300629,0
+VRSK.US,D,20230504,000000,208.93,210.86,205.7,205.76,1318685,0
+VRSK.US,D,20230505,000000,206.38,211.93,206.38,210.88,1233852,0
+VRSK.US,D,20230508,000000,211.56,212.257,209.36,210.12,796851,0
+VRSK.US,D,20230509,000000,210.38,212.61,209.02,211.4,700471,0
+VRSK.US,D,20230510,000000,214.25,216.42,213.82,214.47,1118422,0
+VRSK.US,D,20230511,000000,214.51,216.6,213.82,215.33,1218044,0
+VRSK.US,D,20230512,000000,215.86,216.54,214.29,215.01,976502,0
+VRSK.US,D,20230515,000000,214.99,215.22,212.9,214.99,911180,0
+VRSK.US,D,20230516,000000,214.99,218.6,213.65,218.11,962000,0
+VRSK.US,D,20230517,000000,219.66,220.49,217.975,219.12,1087046,0
+VRSK.US,D,20230518,000000,217.3,221,217.3,220.63,790918,0
+VRSK.US,D,20230519,000000,221,222.925,220.63,222.12,1137907,0
+VRSK.US,D,20230522,000000,221.89,222.745,217.93,218.25,1048939,0
+VRSK.US,D,20230523,000000,217.37,217.51,215.3,215.76,905361,0
+VRSK.US,D,20230524,000000,215.94,217.63,214.67,216.66,890284,0
+VRSK.US,D,20230525,000000,215.41,219.3,215.17,218.68,1231931,0
+VRSK.US,D,20230526,000000,219.15,220.91,216.03,217.07,1076391,0
+VRSK.US,D,20230530,000000,217.84,219.96,217.535,218.64,896954,0
+VRSK.US,D,20230531,000000,219.04,219.77,216.165,219.11,1738080,0
+VRSK.US,D,20230601,000000,220.43,221.61,218.91,219.97,780830,0
+VRSK.US,D,20230602,000000,220.33,222.6,219.84,221.37,1228494,0
+VRSK.US,D,20230605,000000,221.02,224.35,220.73,223.13,1153433,0
+VRSK.US,D,20230606,000000,223.82,224.47,220.74,221.32,778113,0
+VRSK.US,D,20230607,000000,221.32,222.19,217.84,218.49,941646,0
+VRSK.US,D,20230608,000000,217.81,220.12,216.79,219.91,986031,0
+VRSK.US,D,20230609,000000,219.23,220.74,217.81,219.36,614627,0
+VRSK.US,D,20230612,000000,219.36,219.76,217.12,219.12,1094430,0
+VRSK.US,D,20230613,000000,219.09,219.505,216.24,217.14,1765998,0
+VRSK.US,D,20230614,000000,216.8,220.5,216.435,220.28,1423588,0
+VRSK.US,D,20230615,000000,220.15,225.65,219.65,224.57,1417945,0
+VRSK.US,D,20230616,000000,225.78,226.48,223.27,224.52,4248170,0
+VRSK.US,D,20230620,000000,225.11,227.83,224.365,225.97,1321913,0
+VRSK.US,D,20230621,000000,225.97,227.94,225.26,227.22,1237693,0
+VRSK.US,D,20230622,000000,226.89,228.43,226.14,228.01,1284016,0
+VRSK.US,D,20230623,000000,227.05,227.26,223.57,224.35,1812370,0
+VRSK.US,D,20230626,000000,224.57,225.42,222.81,223,1284164,0
+VRSK.US,D,20230627,000000,223.77,225.315,222.5,224.63,1425493,0
+VRSK.US,D,20230628,000000,225,225.97,222.14,223.17,1270922,0
+VRSK.US,D,20230629,000000,222.67,224.315,222.125,223.27,1151476,0
+VRSK.US,D,20230630,000000,224.24,228.09,224.24,226.03,1072476,0
+VRSK.US,D,20230703,000000,224.24,224.25,220.6757,222.5,813522,0
+VRSK.US,D,20230705,000000,222.13,226.13,221.3,226.05,1267703,0
+VRSK.US,D,20230706,000000,224.72,227.2,223.85,227.01,1205438,0
+VRSK.US,D,20230707,000000,226.59,227.44,224.72,224.97,958081,0
+VRSK.US,D,20230710,000000,225.85,228.96,225.8,226.98,871277,0
+VRSK.US,D,20230711,000000,226.8,227.37,225.835,226.96,700517,0
+VRSK.US,D,20230712,000000,227.75,228.48,226.29,226.51,962253,0
+VRSK.US,D,20230713,000000,226.66,227.13,225.82,226.6,908622,0
+VRSK.US,D,20230714,000000,225.88,229.57,225.5,228.79,785288,0
+VRSK.US,D,20230717,000000,228.97,230.7397,228.73,229.97,622431,0
+VRSK.US,D,20230718,000000,229.94,231.395,228.82,228.98,980391,0
+VRSK.US,D,20230719,000000,228.38,230.395,227.65,228.21,863815,0
+VRSK.US,D,20230720,000000,227.28,231.6,227.28,230.86,1137471,0
+VRSK.US,D,20230721,000000,231.755,235.19,231.755,234.11,3315245,0
+VRSK.US,D,20230724,000000,233.85,234.63,231.35,234.16,1031866,0
+VRSK.US,D,20230725,000000,232.8,238.18,232.74,236.92,1058748,0
+VRSK.US,D,20230726,000000,236.15,237.4699,235.55,237.01,884566,0
+VRSK.US,D,20230727,000000,237.9,238.82,230.65,231.46,1336344,0
+VRSK.US,D,20230728,000000,232.44,234,230.565,232.16,863406,0
+VRSK.US,D,20230731,000000,232.32,232.32,228.105,228.94,1511791,0
+VRSK.US,D,20230801,000000,228.99,229.775,227.41,229.22,1165608,0
+VRSK.US,D,20230802,000000,226.38,235.99,225.71,232.42,1817767,0
+VRSK.US,D,20230803,000000,232.88,237.225,229.76,230.4,1460868,0
+VRSK.US,D,20230804,000000,231.01,232.34,228.945,229.76,806458,0
+VRSK.US,D,20230807,000000,231.15,233.98,229.94,233.53,820869,0
+VRSK.US,D,20230808,000000,233.55,234.04,231.49,232.53,802111,0
+VRSK.US,D,20230809,000000,232.13,236.635,231.5,235.025,963634,0
+VRSK.US,D,20230810,000000,235.43,236.515,232.855,233.09,753407,0
+VRSK.US,D,20230811,000000,232.88,235.36,232.44,234.67,556187,0
+VRSK.US,D,20230814,000000,235.12,237.235,234.26,237.14,666039,0
+VRSK.US,D,20230815,000000,235.93,236.84,234.29,234.78,720108,0
+VRSK.US,D,20230816,000000,234.81,237.32,234.32,235.33,611811,0
+VRSK.US,D,20230817,000000,235.59,236.19,230.66,230.68,1188123,0
+VRSK.US,D,20230818,000000,230.48,232.85,230.31,230.94,621665,0
+VRSK.US,D,20230821,000000,230.63,233.23,229.765,232.38,800462,0
+VRSK.US,D,20230822,000000,232.21,233.36,231.075,231.74,853421,0
+VRSK.US,D,20230823,000000,231.99,235.905,231.1,235.35,818431,0
+VRSK.US,D,20230824,000000,236.15,237.97,234.29,234.67,743114,0
+VRSK.US,D,20230825,000000,235.67,237.67,234.58,237.19,907362,0
+VRSK.US,D,20230828,000000,238.01,239.65,237.42,237.94,590812,0
+VRSK.US,D,20230829,000000,238.12,239.37,236.63,239.14,662234,0
+VRSK.US,D,20230830,000000,239.99,242.23,239.99,241.67,785977,0
+VRSK.US,D,20230831,000000,241.36,242.89,241.17,242.22,965033,0
+VRSK.US,D,20230901,000000,243.7,243.7,240.5279,242.84,772056,0
+VRSK.US,D,20230905,000000,242.15,242.75,238.65,240.61,745111,0
+VRSK.US,D,20230906,000000,241.27,243.71,240.55,243.47,597180,0
+VRSK.US,D,20230907,000000,244.17,246.24,243.23,245.16,757188,0
+VRSK.US,D,20230908,000000,245.06,246.03,243.255,244.38,550027,0
+VRSK.US,D,20230911,000000,244.61,245.83,242.92,245.01,688012,0
+VRSK.US,D,20230912,000000,244.63,247.14,244.24,244.52,742629,0
+VRSK.US,D,20230913,000000,243.5,245.6,242.825,245.56,718575,0
+VRSK.US,D,20230914,000000,247.06,249.26,245.15,248.49,734761,0
+VRSK.US,D,20230915,000000,247.52,247.8,244.51,245.65,1380000,0
+VRSK.US,D,20230918,000000,244.97,247.12,243.98,246.22,501290,0
+VRSK.US,D,20230919,000000,245.18,246.525,243.89,246.31,629308,0
+VRSK.US,D,20230920,000000,247.44,248.49,245.8,246.33,616111,0
+VRSK.US,D,20230921,000000,245.14,245.578,240.9,240.93,1109168,0
+VRSK.US,D,20230922,000000,240.93,244.48,240.54,241.95,544969,0
+VRSK.US,D,20230925,000000,240.92,243.08,240.51,242.69,620469,0
+VRSK.US,D,20230926,000000,242.64,243.39,240.89,241.41,602635,0
+VRSK.US,D,20230927,000000,242.34,243.67,237.84,239.63,728395,0
+VRSK.US,D,20230928,000000,239.8,242.325,239.8,240.54,555194,0
+VRSK.US,D,20230929,000000,240.99,241.37,235.23,236.24,1239186,0
+VRSK.US,D,20231002,000000,235.31,237.1,233.31,236.35,694348,0
+VRSK.US,D,20231003,000000,235.82,237.82,233.641,234.75,980625,0
+VRSK.US,D,20231004,000000,235.79,240.42,235.26,239.93,894623,0
+VRSK.US,D,20231005,000000,238.95,240.45,237.5,238.63,968979,0
+VRSK.US,D,20231006,000000,237.65,241.59,235.46,239.97,1091504,0
+VRSK.US,D,20231009,000000,240.16,244.6125,240.035,244.07,769035,0
+VRSK.US,D,20231010,000000,244.33,246.6909,242.09,244.45,952341,0
+VRSK.US,D,20231011,000000,245.34,245.65,243.44,245.51,762953,0
+VRSK.US,D,20231012,000000,246.02,247.295,244.845,245.98,781657,0
+VRSK.US,D,20231013,000000,246.85,249,246.785,247.6,1179308,0
+VRSK.US,D,20231016,000000,248.02,248.19,242.14,242.52,1217597,0
+VRSK.US,D,20231017,000000,241.7,243.03,238.81,239.91,1152510,0
+VRSK.US,D,20231018,000000,240.85,241.43,237.56,238.13,1038669,0
+VRSK.US,D,20231019,000000,238.21,239.53,233.92,234.45,901393,0
+VRSK.US,D,20231020,000000,234.3,236.08,232.41,234.45,1155564,0
+VRSK.US,D,20231023,000000,235.11,235.98,230.59,230.87,1242463,0
+VRSK.US,D,20231024,000000,231.37,233.44,227.91,230.14,1223989,0
+VRSK.US,D,20231025,000000,229.57,232.085,227.54,228.13,1111366,0
+VRSK.US,D,20231026,000000,227.89,231.725,225.84,226.69,909020,0
+VRSK.US,D,20231027,000000,226.37,226.37,222.3,223.85,1106615,0
+VRSK.US,D,20231030,000000,223.85,225.09,221.89,224.49,920056,0
+VRSK.US,D,20231031,000000,225.78,227.91,223.96,227.36,1240855,0
+VRSK.US,D,20231101,000000,221.55,228.34,215.32,222.25,1948392,0
+VRSK.US,D,20231102,000000,222.9,230.36,222.9,229.87,1371175,0
+VRSK.US,D,20231103,000000,230.36,233.71,228.15,230.62,967237,0
+VRSK.US,D,20231106,000000,230.55,231.6899,229.12,230.81,701267,0
+VRSK.US,D,20231107,000000,231.68,234.38,230.31,233.19,717294,0
+VRSK.US,D,20231108,000000,234.85,236.41,233.515,236.01,793730,0
+VRSK.US,D,20231109,000000,236.01,236.89,234.03,235.5,599347,0
+VRSK.US,D,20231110,000000,236.84,237.96,236.14,237.93,777891,0
+VRSK.US,D,20231113,000000,237.66,239.38,237.59,238.51,586653,0
+VRSK.US,D,20231114,000000,241.16,241.83,237.79,238.06,1156959,0
+VRSK.US,D,20231115,000000,240.04,240.8,237.66,237.79,920441,0
+VRSK.US,D,20231116,000000,239.22,240.47,237.06,237.55,721134,0
+VRSK.US,D,20231117,000000,239.27,239.27,236.57,237.12,729187,0
+VRSK.US,D,20231120,000000,236.75,240.47,236.22,239.28,1065569,0
+VRSK.US,D,20231121,000000,239.9,241.71,238.77,239.79,1091932,0
+VRSK.US,D,20231122,000000,240.68,242.95,239.89,240.03,706906,0
+VRSK.US,D,20231124,000000,240.3,241.69,239.51,239.54,300583,0
+VRSK.US,D,20231127,000000,240.34,242.61,240.09,241,721030,0
+VRSK.US,D,20231128,000000,240.51,242.84,240.01,240.07,740806,0
+VRSK.US,D,20231129,000000,240.32,241.095,237.4,238.26,721528,0
+VRSK.US,D,20231130,000000,238.2,242.05,237.87,241.43,1265785,0
+VRSK.US,D,20231201,000000,240.61,243.54,239.77,242.73,702401,0
+VRSK.US,D,20231204,000000,241.09,243.498,238.005,239.3,939237,0
+VRSK.US,D,20231205,000000,238.7,240.415,236.1701,238.6,796325,0
+VRSK.US,D,20231206,000000,238.6,238.81,233.08,234.86,1218246,0
+VRSK.US,D,20231207,000000,235.32,235.38,233.02,233.75,773651,0
+VRSK.US,D,20231208,000000,232.36,233.19,230.18,232.92,935971,0
+VRSK.US,D,20231211,000000,234.95,240.8,232.92,240.11,944291,0
+VRSK.US,D,20231212,000000,242.1,243.49,240.21,243.28,696457,0
+VRSK.US,D,20231213,000000,244.15,248.08,243.08,247.23,1037167,0
+VRSK.US,D,20231214,000000,247.81,248.545,235.36,235.43,1755172,0
+VRSK.US,D,20231215,000000,235.51,237.28,233.06,235,2637972,0
+VRSK.US,D,20231218,000000,235.59,238.84,235.59,237.33,828966,0
+VRSK.US,D,20231219,000000,237.38,238.095,234.12,234.455,1107430,0
+VRSK.US,D,20231220,000000,233.77,237.225,233.3,233.47,1058996,0
+VRSK.US,D,20231221,000000,233.21,235.41,232.83,235.01,646345,0
+VRSK.US,D,20231222,000000,235.86,237.045,234.97,236.2,918772,0
+VRSK.US,D,20231226,000000,235.94,238.11,235.03,237.03,516460,0
+VRSK.US,D,20231227,000000,236.62,237.68,236.32,237.22,534369,0
+VRSK.US,D,20231228,000000,238.28,238.69,236.71,237.61,374431,0
+VRSK.US,D,20231229,000000,237.45,239.2,237.22,238.86,520657,0
+VRSK.US,D,20240102,000000,237.82,239.27,236.68,237.98,743720,0
+VRSK.US,D,20240103,000000,238.16,239.195,236.545,236.7,679505,0
+VRSK.US,D,20240104,000000,237.52,239.1291,237.27,237.95,707759,0
+VRSK.US,D,20240105,000000,237.95,238.87,232.84,233.7,832792,0
+VRSK.US,D,20240108,000000,232.95,234.215,229.53,232.71,1139868,0
+VRSK.US,D,20240109,000000,231.89,235.2,231.3,234.72,648712,0
+VRSK.US,D,20240110,000000,235.3,236.17,232.845,233.96,730612,0
+VRSK.US,D,20240111,000000,234.18,235.16,231.43,234.21,997895,0
+VRSK.US,D,20240112,000000,235.64,236.875,233.65,236.77,619063,0
+VRSK.US,D,20240116,000000,234.6,237.11,234.02,237.03,1368197,0
+VRSK.US,D,20240117,000000,236.05,237.89,232.72,236.67,681679,0
+VRSK.US,D,20240118,000000,236.29,237.87,234.64,237.55,667287,0
+VRSK.US,D,20240119,000000,237.83,241.03,237.4,240.12,803330,0
+VRSK.US,D,20240122,000000,241.23,244.18,240.06,243.46,639474,0
+VRSK.US,D,20240123,000000,243.01,243.91,241.85,243.84,673102,0
+VRSK.US,D,20240124,000000,245,245.255,243.19,244.65,546237,0
+VRSK.US,D,20240125,000000,244.58,245.3149,241.16,243.48,508085,0
+VRSK.US,D,20240126,000000,244.39,244.88,242.695,244.15,713668,0
+VRSK.US,D,20240129,000000,243.22,244.94,242.83,244.57,644664,0
+VRSK.US,D,20240130,000000,244.14,246.94,244.14,246.09,751914,0
+VRSK.US,D,20240131,000000,247.05,247.71,241.14,241.53,1187310,0
+VRSK.US,D,20240201,000000,242.48,246.7,240.36,246.62,935355,0
+VRSK.US,D,20240202,000000,246.57,248.65,244.75,247.78,549539,0
+VRSK.US,D,20240205,000000,247.29,247.5,242.53,246.6,557690,0
+VRSK.US,D,20240206,000000,247.5,248.75,246.77,248.47,518299,0
+VRSK.US,D,20240207,000000,249.55,251.98,248.1,250.66,803444,0
+VRSK.US,D,20240208,000000,250.01,251.83,248.37,249.26,641100,0
+VRSK.US,D,20240209,000000,250.05,251.47,248.14,250.61,722374,0
+VRSK.US,D,20240212,000000,249.25,250.405,246.915,247.13,575068,0
+VRSK.US,D,20240213,000000,247.21,247.83,243.635,244.93,738000,0
+VRSK.US,D,20240214,000000,244.54,246.32,243.44,246.14,988495,0
+VRSK.US,D,20240215,000000,247.19,248.2,245.01,246.65,666808,0
+VRSK.US,D,20240216,000000,247.38,247.38,244.16,244.7,1399207,0
+VRSK.US,D,20240220,000000,245.1,249.21,245.04,248.51,1231868,0
+VRSK.US,D,20240221,000000,244.5,244.74,234.895,237.67,1876609,0
+VRSK.US,D,20240222,000000,238.28,241.365,238.28,240.01,1009248,0
+VRSK.US,D,20240223,000000,240.74,245.48,240.74,244.83,688103,0
+VRSK.US,D,20240226,000000,244.87,245.29,243.04,243.11,679183,0
+VRSK.US,D,20240227,000000,242.29,242.95,241.33,242.92,532498,0
+VRSK.US,D,20240228,000000,242.61,244.41,241.29,242,658390,0
+VRSK.US,D,20240229,000000,242.73,242.835,239.98,241.9,1238066,0
+VRSK.US,D,20240301,000000,240.23,242.04,239.07,241.65,738636,0
+VRSK.US,D,20240304,000000,242.05,243.49,239.17,239.93,715568,0
+VRSK.US,D,20240305,000000,240.56,241.15,236.29,237.74,906082,0
+VRSK.US,D,20240306,000000,237.54,238.13,235.17,235.57,984207,0
+VRSK.US,D,20240307,000000,237.66,238.48,234.87,236.14,1300789,0
+VRSK.US,D,20240308,000000,236.71,237.94,235.6,236.53,765964,0
+VRSK.US,D,20240311,000000,236.72,237.69,233.7,237.48,727152,0
+VRSK.US,D,20240312,000000,236.12,238.71,236.12,238.08,610392,0
+VRSK.US,D,20240313,000000,237.05,237.835,235.55,236.26,778289,0
+VRSK.US,D,20240314,000000,237.66,238.76,232.19,232.85,992616,0
+VRSK.US,D,20240315,000000,231.98,235.2,231.98,234.52,1611245,0
+VRSK.US,D,20240318,000000,235.61,238.11,235.32,235.73,1011288,0
+VRSK.US,D,20240319,000000,235.55,237.88,235.53,237.44,741842,0
+VRSK.US,D,20240320,000000,237.36,238.25,235.5,236.4,719078,0
+VRSK.US,D,20240321,000000,236.6,238.08,235.345,235.91,1261036,0
+VRSK.US,D,20240322,000000,236.75,237.345,233.68,234.86,1020465,0
+VRSK.US,D,20240325,000000,234.65,234.86,231.81,232,1063443,0
+VRSK.US,D,20240326,000000,231.57,232.42,231.06,231.21,1179926,0
+VRSK.US,D,20240327,000000,233.22,234.01,230.59,233.93,1533782,0
+VRSK.US,D,20240328,000000,233.93,236.26,232.66,235.73,1218624,0
+VRSK.US,D,20240401,000000,235.43,235.43,230.91,232.78,847211,0
+VRSK.US,D,20240402,000000,232.4,232.77,231.07,231.99,846980,0
+VRSK.US,D,20240403,000000,232,233.92,230.335,231.01,559332,0
+VRSK.US,D,20240404,000000,232.64,233.005,226.46,226.52,891297,0
+VRSK.US,D,20240405,000000,226.66,228.82,226.015,227.65,579887,0
+VRSK.US,D,20240408,000000,227.27,228.15,225.01,226.38,1035467,0
+VRSK.US,D,20240409,000000,227.7,229.46,226.4,229.36,690144,0
+VRSK.US,D,20240410,000000,227.85,229.77,225.5,225.92,608061,0
+VRSK.US,D,20240411,000000,224.49,224.535,222.11,223.36,1382763,0
+VRSK.US,D,20240412,000000,222.93,223.85,221.05,222.53,1039679,0
+VRSK.US,D,20240415,000000,225.03,226.4,222.07,222.18,1070526,0
+VRSK.US,D,20240416,000000,223.71,224.47,220.545,222.1,1462454,0
+VRSK.US,D,20240417,000000,223.24,223.295,220.91,222.25,841368,0
+VRSK.US,D,20240418,000000,223.18,225.07,222.55,223.33,676752,0
+VRSK.US,D,20240419,000000,224.38,224.63,222.11,222.57,714309,0
+VRSK.US,D,20240422,000000,224.53,224.965,222.68,223.17,733122,0
+VRSK.US,D,20240423,000000,224.34,224.62,222.055,222.25,1068499,0
+VRSK.US,D,20240424,000000,220.75,222.58,219.655,222.25,1008952,0
+VRSK.US,D,20240425,000000,222.59,224.13,219.75,222.79,1052563,0
+VRSK.US,D,20240426,000000,220.66,223.61,220.66,221.14,815689,0
+VRSK.US,D,20240429,000000,221.79,222.75,220.82,221.85,911706,0
+VRSK.US,D,20240430,000000,221.25,222.47,217.34,217.96,1455682,0
+VRSK.US,D,20240501,000000,225,236.29,222.61,232.81,1824538,0
+VRSK.US,D,20240502,000000,234,235.235,229.9,233.76,1544778,0
+VRSK.US,D,20240503,000000,234.27,237.57,233.78,237.33,1127556,0
+VRSK.US,D,20240506,000000,238.55,242.01,237.085,241.86,892941,0
+VRSK.US,D,20240507,000000,243.07,247.09,242.55,247,1094596,0
+VRSK.US,D,20240508,000000,247.1,247.95,243.73,244.57,780265,0
+VRSK.US,D,20240509,000000,245.25,245.495,243.275,244.98,522977,0
+VRSK.US,D,20240510,000000,245.71,249.39,244.99,248.31,697949,0
+VRSK.US,D,20240513,000000,248.88,248.88,245.86,246.34,399217,0
+VRSK.US,D,20240514,000000,247.75,247.95,245.43,246.93,499554,0
+VRSK.US,D,20240515,000000,248.29,249.83,247.39,247.84,477909,0
+VRSK.US,D,20240516,000000,248.19,251.87,248.02,251.48,605705,0
+VRSK.US,D,20240517,000000,251,251.72,249.7,251.62,778912,0
+VRSK.US,D,20240520,000000,251.05,253.17,249.88,252.41,580297,0
+VRSK.US,D,20240521,000000,253.21,253.21,249.15,251.5,607269,0
+VRSK.US,D,20240522,000000,251.4,254.08,250.51,253.64,707018,0
+VRSK.US,D,20240523,000000,254.14,254.14,248.575,249.25,894561,0
+VRSK.US,D,20240524,000000,250.02,252.19,247.55,251.58,689800,0
+VRSK.US,D,20240528,000000,249.74,251.36,248.525,248.87,770395,0
+VRSK.US,D,20240529,000000,248.26,248.84,246.3,246.92,636328,0
+VRSK.US,D,20240530,000000,246.6,249.63,245.01,249.37,888251,0
+VRSK.US,D,20240531,000000,249.37,253.15,246.525,252.78,2984791,0
+VRSK.US,D,20240603,000000,252.54,254.52,251.59,253.75,639808,0
+VRSK.US,D,20240604,000000,255,258.47,254.46,258.25,885381,0
+VRSK.US,D,20240605,000000,259.08,261.44,258.05,261.28,674695,0
+VRSK.US,D,20240606,000000,261.28,261.77,258.95,260,530205,0
+VRSK.US,D,20240607,000000,260.63,264.14,259.12,264,898285,0
+VRSK.US,D,20240610,000000,263.22,264.94,261.04,263.48,667715,0
+VRSK.US,D,20240611,000000,262.74,264.755,261.27,264.67,397295,0
+VRSK.US,D,20240612,000000,264.86,265.155,259.76,263.56,589438,0
+VRSK.US,D,20240613,000000,261.9,263.18,260.69,262.24,496002,0
+VRSK.US,D,20240614,000000,261.72,264.51,260.31,264.37,472047,0
+VRSK.US,D,20240617,000000,262.31,268.12,261.02,267.69,487072,0
+VRSK.US,D,20240618,000000,267.69,270.38,265.33,268.8,655742,0
+VRSK.US,D,20240620,000000,268.98,269.14,266.62,268.09,648766,0
+VRSK.US,D,20240621,000000,269.55,270.71,267.38,270.32,1550276,0
+VRSK.US,D,20240624,000000,271.6,273.37,270.32,271.77,726253,0
+VRSK.US,D,20240625,000000,271.31,273.7,270.565,272.27,794076,0
+VRSK.US,D,20240626,000000,269.91,270.4032,266.97,269.86,565691,0
+VRSK.US,D,20240627,000000,270.78,271.48,269.23,270.85,646499,0
+VRSK.US,D,20240628,000000,270.85,272.04,268.72,269.55,1101753,0
+VRSK.US,D,20240701,000000,269.55,270.89,266.41,268.11,810381,0
+VRSK.US,D,20240702,000000,269.15,272.655,268.7,272.36,835819,0
+VRSK.US,D,20240703,000000,272.22,273.77,270.49,273.28,340201,0
+VRSK.US,D,20240705,000000,272.64,275.08,272.3313,274.45,592336,0
+VRSK.US,D,20240708,000000,273.9,275.92,273.128,273.2,572011,0
+VRSK.US,D,20240709,000000,273.54,275.94,273.5,275.38,487541,0
+VRSK.US,D,20240710,000000,275.38,277.71,273.185,277.52,836878,0
+VRSK.US,D,20240711,000000,278.93,279.59,274.46,275.09,826478,0
+VRSK.US,D,20240712,000000,276.95,279.75,276.475,277.38,531168,0
+VRSK.US,D,20240715,000000,277.38,280.22,276.66,277.5,939314,0
+VRSK.US,D,20240716,000000,277.3,281.58,277.24,281.14,692804,0
+VRSK.US,D,20240717,000000,281.48,282.08,278.71,279.16,859276,0
+VRSK.US,D,20240718,000000,279.79,282.21,275.99,280.92,658979,0
+VRSK.US,D,20240719,000000,281.89,281.89,275.51,276.83,1382939,0
+VRSK.US,D,20240722,000000,278.47,280.48,277.33,278.61,467065,0
+VRSK.US,D,20240723,000000,278.61,279.69,277.5,278.12,397753,0
+VRSK.US,D,20240724,000000,278.97,278.97,276.25,276.55,618367,0
+VRSK.US,D,20240725,000000,278.42,281.79,275.85,275.9,681432,0
+VRSK.US,D,20240726,000000,275.9,280.605,271.7,279.97,869870,0
+VRSK.US,D,20240729,000000,280.36,284.745,279.6458,283.78,822768,0
+VRSK.US,D,20240730,000000,285,287.13,283.65,285.99,872108,0
+VRSK.US,D,20240731,000000,275,276.905,260.115,261.75,1410266,0
+VRSK.US,D,20240801,000000,261.37,262.75,257.59,261.37,1107323,0
+VRSK.US,D,20240802,000000,262.6,266.84,262.11,266.66,1232962,0
+VRSK.US,D,20240805,000000,272.71,272.71,259.22,262.28,1354697,0
+VRSK.US,D,20240806,000000,260.62,265.34,260.45,260.94,773896,0
+VRSK.US,D,20240807,000000,260.93,265.39,260.1684,260.31,782027,0
+VRSK.US,D,20240808,000000,261,265.27,260.72,264.6,672346,0
+VRSK.US,D,20240809,000000,263.96,264.4,262.4467,264.12,370698,0
+VRSK.US,D,20240812,000000,262.53,264.96,260.17,262.36,454982,0
+VRSK.US,D,20240813,000000,264.13,267.265,263.68,265.64,545473,0
+VRSK.US,D,20240814,000000,265.28,268.975,265.06,268.59,519795,0
+VRSK.US,D,20240815,000000,268.59,269.96,265.69,266.14,490354,0
+VRSK.US,D,20240816,000000,266.18,267.91,265.325,266.63,1301807,0
+VRSK.US,D,20240819,000000,266.74,269.75,266.655,269.18,552621,0
+VRSK.US,D,20240820,000000,268,269.2,267.605,268.69,589592,0
+VRSK.US,D,20240821,000000,269.54,270.7,267.94,269.38,409342,0
+VRSK.US,D,20240822,000000,268.02,270.74,268.02,269.93,553242,0
+VRSK.US,D,20240823,000000,271.44,272.71,267.6201,268.15,435503,0
+VRSK.US,D,20240826,000000,268.84,271.16,267.54,267.98,533865,0
+VRSK.US,D,20240827,000000,267.98,271.2,267.98,268.92,561886,0
+VRSK.US,D,20240828,000000,270.28,273.29,267.12,271.47,470899,0
+VRSK.US,D,20240829,000000,271.7,272.92,268.9,271.71,342917,0
+VRSK.US,D,20240830,000000,272.84,274.99,270.63,272.82,658996,0
+VRSK.US,D,20240903,000000,272.84,276.22,272.145,274.36,503649,0
+VRSK.US,D,20240904,000000,273.67,274.86,271.03,274.09,648161,0
+VRSK.US,D,20240905,000000,273.62,273.735,270.24,273.5,615371,0
+VRSK.US,D,20240906,000000,274.1,274.57,270.255,271.66,834256,0
+VRSK.US,D,20240909,000000,272.86,274.545,271.31,273.25,791410,0
+VRSK.US,D,20240910,000000,274.03,275.605,271.71,273.6,666571,0
+VRSK.US,D,20240911,000000,271.69,271.93,264.82,271.63,925013,0
+VRSK.US,D,20240912,000000,271.63,271.71,267.25,269.37,793541,0
+VRSK.US,D,20240913,000000,269.37,270.65,266.31,268.79,1023297,0
+VRSK.US,D,20240916,000000,270.87,272.52,268.54,269.4,873459,0
+VRSK.US,D,20240917,000000,269.18,269.21,266.3101,267.02,564070,0
+VRSK.US,D,20240918,000000,266.36,266.5,263.485,264.76,807237,0
+VRSK.US,D,20240919,000000,267.65,267.65,265.04,265.96,692607,0
+VRSK.US,D,20240920,000000,265.09,265.98,263.42,264.85,1639884,0
+VRSK.US,D,20240923,000000,265.9,266.57,263.83,265.27,506686,0
+VRSK.US,D,20240924,000000,264.74,265.27,261.75,264.79,619037,0
+VRSK.US,D,20240925,000000,264.99,266.17,264.68,265.16,497953,0
+VRSK.US,D,20240926,000000,265,266.235,263.62,264.99,484851,0
+VRSK.US,D,20240927,000000,266.06,266.49,264.09,264.25,751965,0
+VRSK.US,D,20240930,000000,264.25,268.45,262.82,267.96,794823,0
+VRSK.US,D,20241001,000000,269.29,270.085,267.36,268.62,898260,0
+VRSK.US,D,20241002,000000,266.63,268.185,264.88,267.96,557513,0
+VRSK.US,D,20241003,000000,267.02,271.6,265.83,270.67,1363585,0
+VRSK.US,D,20241004,000000,270.02,270.47,263.97,265.67,761911,0
+VRSK.US,D,20241007,000000,265.58,267.73,264.48,265.94,567139,0
+VRSK.US,D,20241008,000000,267.27,272.62,267.27,272.22,563016,0
+VRSK.US,D,20241009,000000,272.22,277.27,271.53,277.06,609644,0
+VRSK.US,D,20241010,000000,275.91,275.96,266.44,268.28,666440,0
+VRSK.US,D,20241011,000000,270.08,270.08,266.97,268.23,484825,0
+VRSK.US,D,20241014,000000,268.28,269.64,267.02,269.23,601763,0
+VRSK.US,D,20241015,000000,271.33,273.41,268.91,269.57,500668,0
+VRSK.US,D,20241016,000000,269.57,271.33,268.135,270.6,597622,0
+VRSK.US,D,20241017,000000,270.79,271.845,266.595,267.27,486548,0
+VRSK.US,D,20241018,000000,267.29,268.99,266.355,267.62,439244,0
+VRSK.US,D,20241021,000000,267.6,269.86,266.71,268.09,432748,0
+VRSK.US,D,20241022,000000,266.77,268.2561,265.16,267.59,378841,0
+VRSK.US,D,20241023,000000,265.74,267.57,265.74,266.59,487884,0
+VRSK.US,D,20241024,000000,266.59,268.02,264.77,264.97,321365,0
+VRSK.US,D,20241025,000000,266.92,268.7899,264.36,264.65,532425,0
+VRSK.US,D,20241028,000000,266.25,268.115,261.7,262.86,645732,0
+VRSK.US,D,20241029,000000,262.64,265.72,261.13,263.65,909634,0
+VRSK.US,D,20241030,000000,280,280,269.96,275.63,993911,0
+VRSK.US,D,20241031,000000,275.63,278.53,273.43,274.72,1204778,0
+VRSK.US,D,20241101,000000,273.39,276.09,271.02,275.48,1047078,0
+VRSK.US,D,20241104,000000,275.89,278.46,273.28,277.22,475118,0
+VRSK.US,D,20241105,000000,277.26,281.185,276.2531,279.68,384579,0
+VRSK.US,D,20241106,000000,283.56,283.56,276.44,279.13,841451,0
+VRSK.US,D,20241107,000000,278.88,281.3,276.96,280.34,410568,0
+VRSK.US,D,20241108,000000,282.33,287.21,281.41,284.98,556951,0
+VRSK.US,D,20241111,000000,285.3,288.3899,284.79,285.01,692900,0
+VRSK.US,D,20241112,000000,286.42,289.4,284.82,287.92,925713,0
+VRSK.US,D,20241113,000000,288.1,291.419,286.67,290.04,514026,0
+VRSK.US,D,20241114,000000,289.46,290.41,285.36,286.13,439197,0
+VRSK.US,D,20241115,000000,286.49,286.49,280.14,280.8,522708,0
+VRSK.US,D,20241118,000000,280.71,282.48,279.625,280.36,799968,0
+VRSK.US,D,20241119,000000,280.36,283.51,279.24,281.64,1028533,0
+VRSK.US,D,20241120,000000,281.64,284.85,279.24,284.2,507722,0
+VRSK.US,D,20241121,000000,285.93,287.78,283.3,287.56,518119,0
+VRSK.US,D,20241122,000000,287.7,291.39,286.89,290.73,649777,0
+VRSK.US,D,20241125,000000,292.12,293.1899,289.92,291.49,709292,0
+VRSK.US,D,20241126,000000,292.57,296.1,291.52,294.75,531548,0
+VRSK.US,D,20241127,000000,295.58,296.585,293.325,294.56,482544,0
+VRSK.US,D,20241129,000000,293.44,296.165,292.83,294.21,363155,0
+VRSK.US,D,20241202,000000,295.17,295.395,290.455,292.7,468043,0
+VRSK.US,D,20241203,000000,292.34,292.375,285.075,289.05,953760,0
+VRSK.US,D,20241204,000000,289.09,293.02,288.17,291.69,628712,0
+VRSK.US,D,20241205,000000,291.25,291.62,286.59,288.9,700272,0
+VRSK.US,D,20241206,000000,289.09,290.92,285.62,287.06,930512,0
+VRSK.US,D,20241209,000000,284.91,286.25,281.38,284.91,877971,0
+VRSK.US,D,20241210,000000,285.26,287.985,282.28,286.68,700016,0
+VRSK.US,D,20241211,000000,288.6,289.59,284.01,285.02,557685,0
+VRSK.US,D,20241212,000000,285.02,287.6,283.89,285.3,423524,0
+VRSK.US,D,20241213,000000,283.41,284.22,281.81,283.35,530250,0
+VRSK.US,D,20241216,000000,283.75,284.7,280.94,281.36,808648,0
+VRSK.US,D,20241217,000000,281.36,282.52,278.8,280.22,1343804,0
+VRSK.US,D,20241218,000000,279.96,280.39,275.49,275.56,805382,0
+VRSK.US,D,20241219,000000,273.85,277.75,273.85,275.58,908648,0
+VRSK.US,D,20241220,000000,274.35,279.61,273.235,276.86,1713918,0
+VRSK.US,D,20241223,000000,277,277.19,274.17,276.71,501179,0
+VRSK.US,D,20241224,000000,276.18,279.02,275.05,278.55,249801,0
+VRSK.US,D,20241226,000000,277.26,279.4639,276.075,278.38,319697,0
+VRSK.US,D,20241227,000000,276.54,278.8,275.22,277.3,480139,0
+VRSK.US,D,20241230,000000,276.8,278.41,273.3,275.74,700210,0
+VRSK.US,D,20241231,000000,276.45,277.79,273.62,275.43,576009,0
+VRSK.US,D,20250102,000000,275.98,277.83,273.39,273.39,1013570,0
+VRSK.US,D,20250103,000000,273.5,277.77,272.8608,276.28,791054,0
+VRSK.US,D,20250106,000000,274.01,275.49,272.14,273,860715,0
+VRSK.US,D,20250107,000000,272.81,274,271.25,273.52,713745,0
+VRSK.US,D,20250108,000000,274.71,280.62,273.32,280.42,1101190,0
+VRSK.US,D,20250110,000000,278.56,280.33,268.41,268.63,1139611,0
+VRSK.US,D,20250113,000000,267.4,275.71,266.19,275.47,876012,0
+VRSK.US,D,20250114,000000,275.12,276.296,271.6,273.49,623498,0
+VRSK.US,D,20250115,000000,275.5,276.5,272.39,273.81,855749,0
+VRSK.US,D,20250116,000000,273.99,279.145,273.38,278.47,666943,0
+VRSK.US,D,20250117,000000,282.06,282.06,277.7704,278.55,670741,0
+VRSK.US,D,20250121,000000,278.8,280.7649,278.36,280.06,684299,0
+VRSK.US,D,20250122,000000,281.05,282.13,279.15,279.35,547947,0
+VRSK.US,D,20250123,000000,279.35,279.865,274.82,277.98,498525,0
+VRSK.US,D,20250124,000000,277.43,279.97,276.525,278.93,404479,0
+VRSK.US,D,20250127,000000,278.93,286.45,278.67,285.46,753783,0
+VRSK.US,D,20250128,000000,284.57,285.73,276.61,281.85,633250,0
+VRSK.US,D,20250129,000000,283.16,284.67,281.325,282.59,600663,0
+VRSK.US,D,20250130,000000,284.08,288.4,284.08,288.08,652343,0
+VRSK.US,D,20250131,000000,287.64,289.86,286.5,287.44,651380,0
+VRSK.US,D,20250203,000000,287.49,292.67,284.19,290.94,763789,0
+VRSK.US,D,20250204,000000,290.94,293.53,288.675,289.2,704056,0
+VRSK.US,D,20250205,000000,290.69,292.57,288.52,291.64,495269,0
+VRSK.US,D,20250206,000000,291.98,294.99,290.1681,294.95,581571,0
+VRSK.US,D,20250207,000000,294.95,296.23,293.565,293.73,632177,0
+VRSK.US,D,20250210,000000,294.42,295.23,290.11,294,516990,0
+VRSK.US,D,20250211,000000,292.18,294.4,291.65,294.3,342680,0
+VRSK.US,D,20250212,000000,291.33,293.95,289.07,293.06,470399,0
+VRSK.US,D,20250213,000000,293.11,296.58,292.35,295.5,461893,0
+VRSK.US,D,20250214,000000,295.5,296.94,293.33,293.48,535488,0
+VRSK.US,D,20250218,000000,292.58,295.58,290.895,293.3,538388,0
+VRSK.US,D,20250219,000000,293.51,296.92,292.37,295.86,692685,0
+VRSK.US,D,20250220,000000,294.2,294.26,291.06,292.7,878481,0
+VRSK.US,D,20250221,000000,292.7,296.39,291.825,295.11,1165507,0
+VRSK.US,D,20250224,000000,295.14,298.71,295.14,296.97,720001,0
+VRSK.US,D,20250225,000000,297.01,300.5,295.58,299.72,1137100,0
+VRSK.US,D,20250226,000000,263.97,295.78,262,288.03,1574634,0
+VRSK.US,D,20250227,000000,290.19,292.105,287.73,290.11,918137,0
+VRSK.US,D,20250228,000000,291.78,297.57,291.28,296.91,1029591,0
+VRSK.US,D,20250303,000000,295.63,302.245,293.13,301.33,990300,0
+VRSK.US,D,20250304,000000,301.88,306.1,299.29,299.54,955233,0
+VRSK.US,D,20250305,000000,296.2,299.655,294.7318,296.89,699581,0
+VRSK.US,D,20250306,000000,295.21,297.69,293.985,295.36,726800,0
+VRSK.US,D,20250307,000000,295.36,301.164,294.15,300.48,754056,0
+VRSK.US,D,20250310,000000,301.12,305.57,297.42,298,1645494,0
+VRSK.US,D,20250311,000000,298.93,299.64,290.3,290.53,1320067,0
+VRSK.US,D,20250312,000000,289.19,290.02,286.18,288.03,740424,0
+VRSK.US,D,20250313,000000,287.06,289.76,285.26,289.5,715257,0
+VRSK.US,D,20250314,000000,289.05,290.03,286.763,288.58,740813,0
+VRSK.US,D,20250317,000000,287.83,291.58,287.83,291.01,930843,0
+VRSK.US,D,20250318,000000,289.34,290.0728,286.5,288.93,789452,0
+VRSK.US,D,20250319,000000,288.4,291.44,288.4,289.74,784013,0
+VRSK.US,D,20250320,000000,288.43,289.615,285.86,287.68,773071,0
+VRSK.US,D,20250321,000000,285.23,287.28,283.24,285.16,1387929,0
+VRSK.US,D,20250324,000000,287.02,289.43,284.45,285.4,810221,0
+VRSK.US,D,20250325,000000,284.8,287.88,283.985,287.76,992849,0
+VRSK.US,D,20250326,000000,288.45,293,288.105,292.03,773119,0
+VRSK.US,D,20250327,000000,293.63,299.725,291.23,296.89,852358,0
+VRSK.US,D,20250328,000000,296.24,296.75,293.115,294.58,728980,0
+VRSK.US,D,20250331,000000,296.14,299.965,295.24,297.62,1250152,0
+VRSK.US,D,20250401,000000,296.82,298.9799,294.99,298.61,621777,0
+VRSK.US,D,20250402,000000,298.95,300.07,294.935,299.71,749130,0
+VRSK.US,D,20250403,000000,298.45,306.675,298.45,305.09,1425404,0
+VRSK.US,D,20250404,000000,299.2,304.16,284.37,284.99,2102300,0
+VRSK.US,D,20250407,000000,285.86,287.56,275.17,278.09,1815571,0
+VRSK.US,D,20250408,000000,281.51,281.82,274.91,277.03,1852787,0
+VRSK.US,D,20250409,000000,275.43,290.295,273.76,289.34,1965672,0
+VRSK.US,D,20250410,000000,286.12,289.69,279.8225,285.78,1397408,0
+VRSK.US,D,20250411,000000,285.07,293.55,282.85,291.88,835049,0
+VRSK.US,D,20250414,000000,293.12,296.5,291.38,295.1,837585,0
+VRSK.US,D,20250415,000000,295.38,297.61,294.46,295.05,612756,0
+VRSK.US,D,20250416,000000,295.31,297.315,290.23,292.23,954892,0
+VRSK.US,D,20250417,000000,292.72,295.738,290.5711,293.02,502884,0
+VRSK.US,D,20250421,000000,291.64,294.6999,281.87,284.35,841441,0
+VRSK.US,D,20250422,000000,285.84,293.4,284.755,292.7,643412,0
+VRSK.US,D,20250423,000000,292.74,297.1,288.83,290.05,885749,0
+VRSK.US,D,20250424,000000,289.08,290.28,284.6,288.24,717771,0
+VRSK.US,D,20250425,000000,287.6,287.825,283.21,286.05,1016027,0
+VRSK.US,D,20250428,000000,285.86,289.165,283.675,288.41,777144,0
+VRSK.US,D,20250429,000000,287.32,293.11,286.165,292.37,596788,0
+VRSK.US,D,20250430,000000,291.83,297.23,288.8901,296.43,806202,0
+VRSK.US,D,20250501,000000,294.5,296.34,291.74,294.51,809545,0
+VRSK.US,D,20250502,000000,297.96,298.69,291.56,293.9,849642,0
+VRSK.US,D,20250505,000000,293.14,294.9993,290.99,294.75,645190,0
+VRSK.US,D,20250506,000000,294.26,297.54,292.27,296.19,880029,0
+VRSK.US,D,20250507,000000,302.58,312.62,300.75,309.9,1510864,0
+VRSK.US,D,20250508,000000,312,312.82,307.39,307.85,948224,0
+VRSK.US,D,20250509,000000,307.85,310.33,305.8308,309.5,707179,0
+VRSK.US,D,20250512,000000,309.82,310.67,301.04,303.65,990485,0
+VRSK.US,D,20250513,000000,303.65,304.5284,301.18,301.57,846808,0
+VRSK.US,D,20250514,000000,299.93,302.25,296.97,301.27,835459,0
+VRSK.US,D,20250515,000000,302.17,307.71,302.06,307.36,680941,0
+VRSK.US,D,20250516,000000,307.88,309.78,305.2101,309.57,749842,0
+VRSK.US,D,20250519,000000,309.76,314.645,309.76,314.35,740735,0
+VRSK.US,D,20250520,000000,312.38,314.02,310.785,313.1,508319,0
+VRSK.US,D,20250521,000000,312.52,314.01,311.14,312.33,566242,0
+VRSK.US,D,20250522,000000,311.69,315.11,309.9564,314.34,699681,0
+VRSK.US,D,20250523,000000,312.84,314.59,311.59,313.77,548022,0
+VRSK.US,D,20250527,000000,314.88,317.1,313.02,316.16,687323,0
+VRSK.US,D,20250528,000000,316.16,317.8138,314.3,315.96,613322,0
+VRSK.US,D,20250529,000000,315.79,316.49,312.45,314.32,774120,0
+VRSK.US,D,20250530,000000,315.56,316.37,313.68,314.14,1204511,0
+VRSK.US,D,20250602,000000,312.69,317.05,310.8675,316.99,592941,0
+VRSK.US,D,20250603,000000,314.55,318.23,312.84,317.51,868763,0
+VRSK.US,D,20250604,000000,318.1,321.58,316.8,321.33,1006769,0
+VRSK.US,D,20250605,000000,322.83,322.92,320.13,320.59,725298,0
+VRSK.US,D,20250606,000000,320.87,321.83,317.81,319.6,530802,0
+VRSK.US,D,20250609,000000,318.42,318.42,310.85,313.27,642347,0
+VRSK.US,D,20250610,000000,312.16,313.41,309.081,312.28,509589,0
+VRSK.US,D,20250611,000000,312.28,312.89,309.33,311.49,567823,0
+VRSK.US,D,20250612,000000,312.18,314.04,309.95,313.91,521604,0
+VRSK.US,D,20250613,000000,312.07,314.575,309.64,310.41,544037,0
+VRSK.US,D,20250616,000000,310.58,311.73,308.53,309.47,706960,0
+VRSK.US,D,20250617,000000,308.9,309.28,306.17,307.23,537549,0
+VRSK.US,D,20250618,000000,307.64,307.64,305.28,306.27,688609,0
+VRSK.US,D,20250620,000000,308.68,308.68,303.42,306.02,1898165,0
+VRSK.US,D,20250623,000000,307.57,309.65,306.02,308.41,786538,0
+VRSK.US,D,20250624,000000,309.14,312.4246,305.99,309.93,863530,0
+VRSK.US,D,20250625,000000,309.47,309.47,302.82,304.17,823672,0
+VRSK.US,D,20250626,000000,304.99,306.07,303.23,305.13,633199,0
+VRSK.US,D,20250627,000000,305.28,309.04,304.595,308.66,2480351,0
+VRSK.US,D,20250630,000000,306.71,311.77,306.6,311.5,1054215,0
+VRSK.US,D,20250701,000000,311.34,314.8,309.91,312.95,870624,0
+VRSK.US,D,20250702,000000,310.2,310.2,301.04,301.21,1204153,0
+VRSK.US,D,20250703,000000,300.835,305.75,299.275,304.06,963566,0
+VRSK.US,D,20250707,000000,304.06,308.19,302.85,308.17,985087,0
+VRSK.US,D,20250708,000000,306.53,307.91,301.85,302.54,998573,0
+VRSK.US,D,20250709,000000,302.74,304.305,301.7,303.72,823258,0
+VRSK.US,D,20250710,000000,302.27,304.245,301.3,302.9,724709,0
+VRSK.US,D,20250711,000000,302.16,302.59,299.37,300.51,950224,0
+VRSK.US,D,20250714,000000,300.91,306.446,300.91,305.62,648321,0
+VRSK.US,D,20250715,000000,303.88,305.73,299.86,300.14,845774,0
+VRSK.US,D,20250716,000000,300.21,301.69,297.645,301.48,707106,0
+VRSK.US,D,20250717,000000,302.13,303.3399,300.46,302.6,526780,0
+VRSK.US,D,20250718,000000,304.29,304.29,300.46,301.9,1530448,0
+VRSK.US,D,20250721,000000,302.48,303.72,299.4,299.56,567099,0
+VRSK.US,D,20250722,000000,300.08,303.13,294.58,298.12,1256912,0
+VRSK.US,D,20250723,000000,296.93,298.32,295.15,297.29,884471,0
+VRSK.US,D,20250724,000000,297.39,299.52,296.07,296.09,1078014,0
+VRSK.US,D,20250725,000000,297,299.76,295.915,297.96,612360,0
+VRSK.US,D,20250728,000000,296.62,297.59,294.08,294.43,635535,0
+VRSK.US,D,20250729,000000,295.5,295.57,292.5,294.05,1066392,0
+VRSK.US,D,20250730,000000,295.79,300.935,274.33,275.47,2417176,0
+VRSK.US,D,20250731,000000,271.26,279.54,270.36,278.71,2403509,0
+VRSK.US,D,20250801,000000,280.93,281.82,271.71,271.89,1544023,0
+VRSK.US,D,20250804,000000,272.03,273.5,267.55,268,1527199,0
+VRSK.US,D,20250805,000000,267.4,268.41,262.12,264.72,1557732,0
+VRSK.US,D,20250806,000000,264.72,266.26,261.3601,264.98,874462,0
+VRSK.US,D,20250807,000000,265.91,268.19,263.7,264.52,1129969,0
+VRSK.US,D,20250808,000000,263.94,266.76,263.94,265.04,830089,0
+VRSK.US,D,20250811,000000,265.28,267.92,264.015,267.42,1405739,0
+VRSK.US,D,20250812,000000,267.09,267.09,259.77,260,1350576,0
+VRSK.US,D,20250813,000000,260.19,264.54,259.01,264.19,900618,0
+VRSK.US,D,20250814,000000,264.92,269.9,263.094,267.7,1483152,0
+VRSK.US,D,20250815,000000,268,269.415,265.365,267.86,940317,0
+VRSK.US,D,20250818,000000,268.01,268.98,264.67,265.69,1033097,0
+VRSK.US,D,20250819,000000,265.88,271.6561,263.71,271.01,1043898,0
+VRSK.US,D,20250820,000000,273.01,276.19,270.72,270.85,1368571,0
+VRSK.US,D,20250821,000000,269.61,273.49,269.045,271.91,871886,0
+VRSK.US,D,20250822,000000,273.48,274.78,269.65,271.06,830217,0
+VRSK.US,D,20250825,000000,270.77,271.195,266.38,267.07,937417,0
+VRSK.US,D,20250826,000000,266.83,268.76,264.96,268.31,1101075,0
+VRSK.US,D,20250827,000000,267.72,268.7288,266.6,267.7,840057,0
+VRSK.US,D,20250828,000000,266.54,267.34,265.14,266.19,763159,0
+VRSK.US,D,20250829,000000,266.76,268.44,266.145,268.12,652638,0
+VRSK.US,D,20250902,000000,268.31,268.535,263.29,265,1116576,0
+VRSK.US,D,20250903,000000,265,268.54,265,268.44,933452,0
+VRSK.US,D,20250904,000000,268.79,270.84,267.184,270.05,1103577,0
+VRSK.US,D,20250905,000000,271.04,273.72,268.105,270.31,1004964,0
+VRSK.US,D,20250908,000000,270.5,273.2,268.315,273.03,1240377,0
+VRSK.US,D,20250909,000000,272.84,273.83,268.22,268.66,902688,0
+VRSK.US,D,20250910,000000,266.7,268.185,261.42,262.77,954174,0
+VRSK.US,D,20250911,000000,262.74,267.26,262.74,266.24,1083461,0
+VRSK.US,D,20250912,000000,266.57,267.07,262.03,262.2,895525,0
+VRSK.US,D,20250915,000000,261.85,263.6699,254.66,255.08,1402223,0
+VRSK.US,D,20250916,000000,254.72,256.94,251.13,251.83,1697100,0
+VRSK.US,D,20250917,000000,250.68,255.23,248.98,249.69,1515470,0
+VRSK.US,D,20250918,000000,248.55,251.2,245.04,245.33,1670061,0
+VRSK.US,D,20250919,000000,246.13,246.18,242.57,243.47,2380667,0
+VRSK.US,D,20250922,000000,241.82,244.395,239.83,244.18,1549686,0
+VRSK.US,D,20250923,000000,243.38,245.86,240.17,242.3,1077611,0
+VRSK.US,D,20250924,000000,241.95,245.84,240.9226,242.95,1179609,0
+VRSK.US,D,20250925,000000,244,246.03,240.885,244.06,1615764,0
+VRSK.US,D,20250926,000000,244.12,248.82,242.595,247.07,1120635,0
+VRSK.US,D,20250929,000000,245.91,250.38,245.351,248.78,1376505,0
+VRSK.US,D,20250930,000000,247.01,253.35,246.38,251.51,1451942,0
+VRSK.US,D,20251001,000000,252.8,252.8,247.8454,249.55,1099099,0
+VRSK.US,D,20251002,000000,249.55,251.96,246.84,247.43,1303844,0
+VRSK.US,D,20251003,000000,247.06,250.2,245.99,249.04,861754,0
+VRSK.US,D,20251006,000000,249.26,249.26,242.9,245.07,1096352,0
+VRSK.US,D,20251007,000000,244.38,246.12,242.68,246.09,824082,0
+VRSK.US,D,20251008,000000,245.94,245.94,241.665,243.48,1004420,0
+VRSK.US,D,20251009,000000,243.48,243.48,240.43,241.27,765488,0
+VRSK.US,D,20251010,000000,241.73,248.215,241.12,243.06,1143550,0
+VRSK.US,D,20251013,000000,241.43,244.485,239.78,242.08,739189,0
+VRSK.US,D,20251014,000000,242.89,245.685,241.9,243.36,905040,0
+VRSK.US,D,20251015,000000,242.23,244.4114,240.36,243.98,1349121,0
+VRSK.US,D,20251016,000000,240.05,242.1,228.09,229.06,1891793,0
+VRSK.US,D,20251017,000000,231.03,234.38,229.29,232.34,2256033,0
+VRSK.US,D,20251020,000000,232.89,235.54,232.1,235.29,953435,0
+VRSK.US,D,20251021,000000,235.03,238.22,234.63,237.03,954507,0
+VRSK.US,D,20251022,000000,237.19,239.47,235.845,237.47,1006885,0
+VRSK.US,D,20251023,000000,237.21,237.85,234.1,234.79,1045166,0
+VRSK.US,D,20251024,000000,236.54,236.54,233.805,234.94,943641,0
+VRSK.US,D,20251027,000000,234.06,235.37,232.66,233.68,1193473,0
+VRSK.US,D,20251028,000000,233.44,235.89,231.84,232.13,1752880,0
+VRSK.US,D,20251029,000000,208.5,212,196.995,208,5108521,0
+VRSK.US,D,20251030,000000,210.74,217.65,210.01,217.6,3877604,0
+VRSK.US,D,20251031,000000,218.02,219.01,215.34,218.76,2619341,0
+VRSK.US,D,20251103,000000,217.37,217.83,210.94,215.4,2269996,0
+VRSK.US,D,20251104,000000,219.1,221.7,214.89,220,1938433,0
+VRSK.US,D,20251105,000000,218.43,222.0268,213.57,214.05,1700219,0
+VRSK.US,D,20251106,000000,212.74,214.18,210.02,212.87,1266669,0
+VRSK.US,D,20251107,000000,213.84,216.09,211.63,214.66,1292773,0
+VRSK.US,D,20251110,000000,211.95,213.6,209.35,212.94,1249038,0
+VRSK.US,D,20251111,000000,214,215.7513,212.64,215.27,891282,0
+VRSK.US,D,20251112,000000,215.26,215.637,210.03,212.91,1195285,0
+VRSK.US,D,20251113,000000,212.64,221.65,211.05,217.68,2046882,0
+VRSK.US,D,20251114,000000,217.995,219.12,214.37,215.84,1086637,0
+VRSK.US,D,20251117,000000,216.99,219.7899,215.345,219.1,1373197,0
+VRSK.US,D,20251118,000000,220.07,223.925,218.26,222.96,1886125,0
+VRSK.US,D,20251119,000000,222.1,225.85,219.95,224.87,2169040,0
+VRSK.US,D,20251120,000000,224.8,225.92,220.965,221.88,1628390,0
+VRSK.US,D,20251121,000000,222.49,226.09,221.2,223.16,1866805,0
+VRSK.US,D,20251124,000000,221.53,222.36,218.57,219.84,2132044,0
+VRSK.US,D,20251125,000000,221.98,224.785,220.36,223.02,1073208,0
+VRSK.US,D,20251126,000000,222.61,224.73,221.625,223.89,967479,0
+VRSK.US,D,20251128,000000,223.82,226.15,223.17,225.07,550878,0
+VRSK.US,D,20251201,000000,224.2,226.4,222.79,224.01,1152534,0
+VRSK.US,D,20251202,000000,224.51,226.21,222.67,224.85,1142016,0
+VRSK.US,D,20251203,000000,224.86,227.16,224.08,224.48,1420114,0
+VRSK.US,D,20251204,000000,225.52,226.44,221.14,222.09,1226953,0
+VRSK.US,D,20251205,000000,221.73,223.2,220.38,221.24,1194752,0
+VRSK.US,D,20251208,000000,220.6,221.125,216.141,218.96,1482745,0
+VRSK.US,D,20251209,000000,219.42,220.65,215.72,216.03,1222254,0
+VRSK.US,D,20251210,000000,216.24,218.125,213.72,214.475,1303198,0
+VRSK.US,D,20251211,000000,215.98,219.1,215.316,216.29,850499,0
+VRSK.US,D,20251212,000000,217.36,219.13,216.12,217.14,1113902,0
+VRSK.US,D,20251215,000000,218.53,220.27,217.02,218.23,1402389,0
+VRSK.US,D,20251216,000000,219.54,219.88,216,217.64,1346738,0
+VRSK.US,D,20251217,000000,216.98,220.78,216.88,219.17,2027303,0
+VRSK.US,D,20251218,000000,219.9,220.3,217.53,218.57,1262225,0
+VRSK.US,D,20251219,000000,218.01,220.25,216.6,218.03,3082968,0
+VRSK.US,D,20251222,000000,217.53,220.95,217.48,220.44,1500224,0
+VRSK.US,D,20251223,000000,220.34,220.87,217.72,218.46,1440907,0
+VRSK.US,D,20251224,000000,217.8,220.17,217.78,218.85,483829,0
+VRSK.US,D,20251226,000000,219.26,220.58,219.0401,220.34,733405,0
+VRSK.US,D,20251229,000000,221.53,225.79,220.3713,224.74,1283572,0
+VRSK.US,D,20251230,000000,224.74,225.026,223.2774,224.36,932564,0
+VRSK.US,D,20251231,000000,223.64,225.23,223.23,223.69,1068353,0
+VRSK.US,D,20260102,000000,221.94,223.74,217.85,221.02,1866036,0
+VRSK.US,D,20260105,000000,220.38,224.8902,218.2901,220.7,1355541,0
+VRSK.US,D,20260106,000000,218.25,222.3,217.71,221.23,1476386,0
+VRSK.US,D,20260107,000000,221.96,223.02,219.21,219.61,1052996,0
+VRSK.US,D,20260108,000000,218.63,223.89,217.75,222.85,874519,0
+VRSK.US,D,20260109,000000,222.85,226.3899,221.3,224.87,970015,0
+VRSK.US,D,20260112,000000,224.87,226.17,223.77,224.82,961760,0
+VRSK.US,D,20260113,000000,224.03,224.67,220.31,222.09,806927,0
+VRSK.US,D,20260114,000000,220.96,224.6369,220.305,224.16,1141829,0
+VRSK.US,D,20260115,000000,224,226.365,221.495,222.05,1225705,0
+VRSK.US,D,20260116,000000,222.36,223.52,219.54,220.41,1749810,0
+VRSK.US,D,20260120,000000,220.16,220.6,216.9,218.49,1910013,0
+VRSK.US,D,20260121,000000,218.49,220.4,215.57,216.59,1069921,0
+VRSK.US,D,20260122,000000,216.85,219.44,215.99,218.5,1125496,0
+VRSK.US,D,20260123,000000,217.165,219.24,216.76,218.04,1044970,0
+VRSK.US,D,20260126,000000,218.23,220.13,217.47,219.74,882978,0
+VRSK.US,D,20260127,000000,218.35,219.63,215.88,216.28,1459975,0
+VRSK.US,D,20260128,000000,215.29,220.19,213.85,219.03,1190783,0
+VRSK.US,D,20260129,000000,218.17,219.23,214.545,216.59,1218942,0
+VRSK.US,D,20260130,000000,216.59,217.66,213.89,217.46,977563,0
+VRSK.US,D,20260202,000000,217.46,218.47,213.82,214.15,796100,0
+VRSK.US,D,20260203,000000,203.715,203.715,191.115,192.49,3008880,0
+VRSK.US,D,20260204,000000,193.18,194.085,187.05,189.51,3713174,0
+VRSK.US,D,20260205,000000,193.02,197.27,181.72,184.68,2735616,0
+VRSK.US,D,20260206,000000,183.21,184.41,177.74,179.1,3856165,0
+VRSK.US,D,20260209,000000,178.65,180,174.65,178.2,3526112,0
+VRSK.US,D,20260210,000000,174.9,177.3799,169.24,169.47,2644688,0
+VRSK.US,D,20260211,000000,167.77,174,164.88,173.77,4253802,0
+VRSK.US,D,20260212,000000,172.85,179.52,164.6,179,6357004,0
+VRSK.US,D,20260213,000000,179.88,181.9,176.25,181.21,2738483,0
+VRSK.US,D,20260217,000000,180.02,183.62,176.96,177.3,2587927,0
+VRSK.US,D,20260218,000000,194.42,194.42,178.285,184.07,3417776,0
diff --git a/daily/us/nasdaq stocks/3/vtix.us.txt b/daily/us/nasdaq stocks/3/vtix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76331df6ecddeaf6b7815a2f03832a3284b2134c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vtix.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTIX.US,D,20260127,000000,20.05,92.74,13.16,24.39,413609,0
+VTIX.US,D,20260128,000000,22,25.5,10.44,10.67,1284412,0
+VTIX.US,D,20260129,000000,13.75,14.7,7.8,8.59,3891914,0
+VTIX.US,D,20260130,000000,8.17,8.3141,6.5801,6.72,922469,0
+VTIX.US,D,20260202,000000,6,6.65,5.252,6,652241,0
+VTIX.US,D,20260203,000000,5.7,6,5.04,5.3,336156,0
+VTIX.US,D,20260204,000000,5.27,6.89,4.8501,6.89,500849,0
+VTIX.US,D,20260205,000000,6.2,6.24,5.1001,5.49,223448,0
+VTIX.US,D,20260206,000000,5.29,6,5.15,6,183982,0
+VTIX.US,D,20260209,000000,5.66,6.3,5.58,6.01,151167,0
+VTIX.US,D,20260210,000000,5.58,5.7652,5.02,5.17,239888,0
+VTIX.US,D,20260211,000000,5.37,5.781,5.04,5.33,256340,0
+VTIX.US,D,20260212,000000,5.42,5.585,4.7,4.77,178103,0
+VTIX.US,D,20260213,000000,4.89,4.9722,4.45,4.83,140386,0
+VTIX.US,D,20260217,000000,5,5.2,4.39,4.92,366268,0
+VTIX.US,D,20260218,000000,4.95,5,4.43,4.73,289718,0
diff --git a/daily/us/nasdaq stocks/3/vvpr.us.txt b/daily/us/nasdaq stocks/3/vvpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d57028b52f2503cb79a8a4133c1ab9371aa5a5ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vvpr.us.txt	
@@ -0,0 +1,2194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VVPR.US,D,20170106,000000,45,59.6,44.8,56.899,4833.4,0
+VVPR.US,D,20170109,000000,53,56.8,45.8,45.8,2808.3,0
+VVPR.US,D,20170110,000000,46.5,54,46.5,50.9,939.5,0
+VVPR.US,D,20170111,000000,48.642,51,48.642,50.1,371,0
+VVPR.US,D,20170112,000000,51,52.601,51,52.6,199.6,0
+VVPR.US,D,20170113,000000,50.3,50.792,49.8,50.2,1351,0
+VVPR.US,D,20170118,000000,51.97,52,50.7,50.8,187.5,0
+VVPR.US,D,20170119,000000,53.6,54,53,53.468,663.3,0
+VVPR.US,D,20170120,000000,53.481,55,52.1,52.1,1440.9,0
+VVPR.US,D,20170123,000000,52.1,53.3,52.1,52.6,263.3,0
+VVPR.US,D,20170124,000000,51.2,51.83,51.2,51.808,73.5,0
+VVPR.US,D,20170125,000000,51.2,51.678,51.2,51.4,376.9,0
+VVPR.US,D,20170126,000000,50.4,50.551,48.9,49.2,350.4,0
+VVPR.US,D,20170127,000000,48.001,50,47.6,47.6,613.3,0
+VVPR.US,D,20170130,000000,47.2,47.2,46.5,46.5,66.6,0
+VVPR.US,D,20170131,000000,49.999,52,49.999,51.992,1180.8,0
+VVPR.US,D,20170201,000000,53.1,53.1,53.1,53.1,39.3,0
+VVPR.US,D,20170202,000000,52,52,51.915,51.915,30,0
+VVPR.US,D,20170207,000000,50.5,50.5,50.5,50.5,28.9,0
+VVPR.US,D,20170208,000000,51.3,51.3,47.376,47.376,154.7,0
+VVPR.US,D,20170210,000000,48.549,51.5,48.549,50,110.3,0
+VVPR.US,D,20170213,000000,49.7,49.7,49,49,120.5,0
+VVPR.US,D,20170215,000000,50.199,50.199,50.199,50.199,12.8,0
+VVPR.US,D,20170216,000000,49,49,48.6,48.6,60,0
+VVPR.US,D,20170223,000000,46.069,46.069,46.001,46.001,20.6,0
+VVPR.US,D,20170224,000000,49.5,53.32,49.269,50.1,631.3,0
+VVPR.US,D,20170227,000000,47.999,50.1,47.999,49.074,481.2,0
+VVPR.US,D,20170228,000000,49,49.199,49,49.195,91.7,0
+VVPR.US,D,20170301,000000,50.099,50.099,50.099,50.099,25,0
+VVPR.US,D,20170302,000000,48.5,48.5,48.5,48.5,203.9,0
+VVPR.US,D,20170303,000000,49.975,49.975,49.975,49.975,13,0
+VVPR.US,D,20170307,000000,48.5,48.5,47.75,47.75,100,0
+VVPR.US,D,20170308,000000,48.47,48.7,48.2,48.5,260,0
+VVPR.US,D,20170309,000000,46,46,43.2,43.2,391.9,0
+VVPR.US,D,20170310,000000,43.265,44.199,42.96,42.96,379.7,0
+VVPR.US,D,20170313,000000,47.5,47.5,47.5,47.5,10,0
+VVPR.US,D,20170314,000000,44.9,45,44.9,45,329,0
+VVPR.US,D,20170317,000000,46.68,46.68,46.68,46.68,15,0
+VVPR.US,D,20170320,000000,45.5,45.5,44.8,44.8,405,0
+VVPR.US,D,20170321,000000,43.8,44,41.2,43.992,200.9,0
+VVPR.US,D,20170323,000000,43.966,43.966,43.9,43.9,292.5,0
+VVPR.US,D,20170327,000000,40.001,42.7,40.001,41.001,145,0
+VVPR.US,D,20170328,000000,45.2,45.2,45.2,45.2,45,0
+VVPR.US,D,20170330,000000,45,45,42.201,45,13104.5,0
+VVPR.US,D,20170331,000000,45,45.189,45,45,40,0
+VVPR.US,D,20170404,000000,45.2,45.2,44.6,45,120.1,0
+VVPR.US,D,20170418,000000,47.3,47.3,42,42,405.8,0
+VVPR.US,D,20170419,000000,42.144,44.4,42.144,43,1284.3,0
+VVPR.US,D,20170420,000000,43,43,42,42,490.1,0
+VVPR.US,D,20170424,000000,40.1,40.9,40.1,40.9,20,0
+VVPR.US,D,20170425,000000,44.8,44.8,44.8,44.8,67.7,0
+VVPR.US,D,20170426,000000,42,42,40,40,141.4,0
+VVPR.US,D,20170428,000000,35.6,40.03,32,40.03,766.5,0
+VVPR.US,D,20170502,000000,40,40.2,40,40,1200,0
+VVPR.US,D,20170503,000000,36.4,36.4,32.9,35.1,2922.5,0
+VVPR.US,D,20170504,000000,39.4,39.6,36.6,38.8,1471.5,0
+VVPR.US,D,20170505,000000,40,40,38.999,40,709.9,0
+VVPR.US,D,20170508,000000,39,39,34.1,37.884,834.8,0
+VVPR.US,D,20170509,000000,38.6,38.6,36.9,37.4,826.7,0
+VVPR.US,D,20170510,000000,37,37,37,37,72,0
+VVPR.US,D,20170511,000000,36.2,36.2,36.2,36.2,300,0
+VVPR.US,D,20170512,000000,35.3,38.599,35.3,38.563,313.9,0
+VVPR.US,D,20170515,000000,36.5,38.4,36.5,38.4,885,0
+VVPR.US,D,20170516,000000,37.45,37.45,35.5,36.9,719.8,0
+VVPR.US,D,20170517,000000,37.2,37.2,36.9,36.9,50,0
+VVPR.US,D,20170519,000000,38,38,38,38,800.3,0
+VVPR.US,D,20170522,000000,37.4,37.8,37.4,37.8,542.3,0
+VVPR.US,D,20170524,000000,38.5,38.5,38.5,38.5,332.7,0
+VVPR.US,D,20170525,000000,37.577,37.577,37,37,610,0
+VVPR.US,D,20170531,000000,36.512,36.792,33.2,34.9,2490,0
+VVPR.US,D,20170601,000000,34.499,34.499,34.499,34.499,18.8,0
+VVPR.US,D,20170606,000000,30.001,33.1,28,33.1,171.2,0
+VVPR.US,D,20170607,000000,33,33,33,33,20.6,0
+VVPR.US,D,20170608,000000,29.7,32.7,29.7,32.392,797.5,0
+VVPR.US,D,20170609,000000,32.999,33,32.7,32.7,590.1,0
+VVPR.US,D,20170612,000000,32.5,32.5,32.1,32.208,298.6,0
+VVPR.US,D,20170613,000000,32.1,32.1,32.1,32.1,349.2,0
+VVPR.US,D,20170614,000000,32,33,29.459,33,284.4,0
+VVPR.US,D,20170616,000000,32.4,33,32.3,33,517.3,0
+VVPR.US,D,20170619,000000,34,34.1,33,34,421,0
+VVPR.US,D,20170620,000000,33.908,33.908,33.908,33.908,40,0
+VVPR.US,D,20170621,000000,33.5,33.9,31.469,33,610,0
+VVPR.US,D,20170622,000000,29,34.3,29,34.3,700.1,0
+VVPR.US,D,20170623,000000,34.2,36.7,31.8,34.5,461,0
+VVPR.US,D,20170626,000000,34.653,36.3,34.653,36.3,988,0
+VVPR.US,D,20170627,000000,37.001,37.003,35.7,35.9,710,0
+VVPR.US,D,20170628,000000,37.4,37.901,36,37,964.6,0
+VVPR.US,D,20170629,000000,39,39,39,39,10,0
+VVPR.US,D,20170630,000000,40,47.2,33.8,38.2,3380.2,0
+VVPR.US,D,20170705,000000,35,40.169,33.8,39.7,472.8,0
+VVPR.US,D,20170706,000000,38.536,38.7,36,37.5,702,0
+VVPR.US,D,20170707,000000,37.4,39.5,36.8,39.5,2789.4,0
+VVPR.US,D,20170710,000000,39,39.585,38.9,39.5,414.1,0
+VVPR.US,D,20170711,000000,38.7,38.7,38.6,38.62,126.1,0
+VVPR.US,D,20170712,000000,37.5,38.3,37.5,38.3,30,0
+VVPR.US,D,20170713,000000,39.2,40,38.382,38.5,325.2,0
+VVPR.US,D,20170714,000000,40.7,40.7,37.6,39.8,370,0
+VVPR.US,D,20170718,000000,38,38.5,35,36,826.3,0
+VVPR.US,D,20170719,000000,36,36,36,36,32.9,0
+VVPR.US,D,20170720,000000,36.5,36.8,36.5,36.8,73,0
+VVPR.US,D,20170721,000000,37.4,37.4,37.4,37.4,10,0
+VVPR.US,D,20170724,000000,37.8,38.5,36.751,36.751,371.4,0
+VVPR.US,D,20170725,000000,37.4,37.4,35.5,35.5,40.2,0
+VVPR.US,D,20170726,000000,38.1,38.1,35.7,35.7,80.2,0
+VVPR.US,D,20170727,000000,38,38,37.8,37.8,420,0
+VVPR.US,D,20170728,000000,38,38.1,36,37.5,643.7,0
+VVPR.US,D,20170731,000000,34,36.2,34,35.2,1344.7,0
+VVPR.US,D,20170802,000000,35.7,35.7,35,35,24.1,0
+VVPR.US,D,20170804,000000,37.709,37.709,37.709,37.709,11.9,0
+VVPR.US,D,20170807,000000,36.9,36.9,35.9,35.9,370,0
+VVPR.US,D,20170808,000000,35.5,37.3,33.89,34.71,826.5,0
+VVPR.US,D,20170809,000000,33.782,36.2,33.782,35,307,0
+VVPR.US,D,20170810,000000,35.9,36.5,34.7,36.5,260.3,0
+VVPR.US,D,20170811,000000,36.5,36.947,35.601,36.947,360,0
+VVPR.US,D,20170814,000000,37,37,36.3,36.3,99.4,0
+VVPR.US,D,20170815,000000,35.1,37.2,35.1,37.2,255.2,0
+VVPR.US,D,20170816,000000,36.9,36.9,34,35.7,411.5,0
+VVPR.US,D,20170817,000000,36.4,36.4,34.2,35.6,488.1,0
+VVPR.US,D,20170818,000000,35.6,35.891,34.3,35.1,872.4,0
+VVPR.US,D,20170821,000000,34.2,34.5,34,34.1,250,0
+VVPR.US,D,20170822,000000,36.036,36.036,34.757,34.757,185,0
+VVPR.US,D,20170823,000000,35.1,35.1,33.6,34.5,297.5,0
+VVPR.US,D,20170824,000000,35,35.7,35,35.3,169.9,0
+VVPR.US,D,20170830,000000,33.084,33.084,33.084,33.084,10,0
+VVPR.US,D,20170901,000000,33.5,33.5,33.5,33.5,10,0
+VVPR.US,D,20170905,000000,34.856,34.856,34.856,34.856,10,0
+VVPR.US,D,20170906,000000,32.327,35.2,32.327,35,525.8,0
+VVPR.US,D,20170907,000000,35,36.072,34.5,34.9,485.9,0
+VVPR.US,D,20170908,000000,32.11,35,32.11,35,40,0
+VVPR.US,D,20170912,000000,34.5,34.5,34.5,34.5,218.2,0
+VVPR.US,D,20170913,000000,34.9,36.5,31.8,32.7,802.2,0
+VVPR.US,D,20170914,000000,35,35.571,34.1,35.571,119.4,0
+VVPR.US,D,20170915,000000,35,35,35,35,35.9,0
+VVPR.US,D,20170918,000000,37.5,37.5,35,35,47,0
+VVPR.US,D,20170919,000000,34.1,34.1,34,34,100,0
+VVPR.US,D,20170920,000000,34.999,35.5,33.4,34.7,2490,0
+VVPR.US,D,20170921,000000,34.6,36.501,34.5,34.5,2022.4,0
+VVPR.US,D,20170922,000000,35.7,36.9,35,35,919.9,0
+VVPR.US,D,20170925,000000,35.7,35.8,33.1,34.3,499.9,0
+VVPR.US,D,20170927,000000,37.5,37.5,32.8,32.8,387,0
+VVPR.US,D,20170928,000000,32.9,34.5,32.9,33.5,98.1,0
+VVPR.US,D,20170929,000000,32.658,34.6,32.397,34.6,220.6,0
+VVPR.US,D,20171002,000000,32.3,33.633,32.3,33.54,310.3,0
+VVPR.US,D,20171003,000000,29.7,32.5,29.7,32.5,32.3,0
+VVPR.US,D,20171009,000000,34.191,34.191,30.01,31.5,532.5,0
+VVPR.US,D,20171010,000000,32.51,33.198,32.5,32.5,316,0
+VVPR.US,D,20171013,000000,30.8,32.662,30.4,30.4,120,0
+VVPR.US,D,20171018,000000,30.674,30.674,30.674,30.674,80,0
+VVPR.US,D,20171023,000000,31.246,32.126,31.245,31.4,349.5,0
+VVPR.US,D,20171024,000000,31.5,31.5,31.5,31.5,19.5,0
+VVPR.US,D,20171025,000000,31.4,31.505,31.4,31.505,82.4,0
+VVPR.US,D,20171026,000000,31.4,31.403,30.5,30.5,206.4,0
+VVPR.US,D,20171027,000000,31.4,32.228,31.4,32.228,60.6,0
+VVPR.US,D,20171030,000000,31.4,31.4,31.4,31.4,100.1,0
+VVPR.US,D,20171101,000000,31.23,31.23,31.208,31.208,23.4,0
+VVPR.US,D,20171102,000000,32.469,32.469,31.323,31.323,23.6,0
+VVPR.US,D,20171107,000000,31.7,31.7,31,31,190,0
+VVPR.US,D,20171108,000000,31,31,31,31,100.1,0
+VVPR.US,D,20171110,000000,31.89,31.89,31.89,31.89,60,0
+VVPR.US,D,20171113,000000,30.9,30.9,30,30,285.6,0
+VVPR.US,D,20171114,000000,32,32,32,32,10.1,0
+VVPR.US,D,20171116,000000,29.648,29.648,29.648,29.648,50,0
+VVPR.US,D,20171117,000000,29.995,29.995,29.995,29.995,10.5,0
+VVPR.US,D,20171120,000000,31.5,31.5,31.5,31.5,111,0
+VVPR.US,D,20171127,000000,31.41,31.41,30.911,30.911,106.1,0
+VVPR.US,D,20171129,000000,29.5,30.38,26.6,30.38,100,0
+VVPR.US,D,20171130,000000,29,29,29,29,14.3,0
+VVPR.US,D,20171201,000000,29.5,29.5,28.5,28.95,470.2,0
+VVPR.US,D,20171204,000000,28.88,29,28.8,28.856,450.4,0
+VVPR.US,D,20171206,000000,27.401,27.401,27.401,27.401,355,0
+VVPR.US,D,20171207,000000,27.518,27.518,27.518,27.518,50.6,0
+VVPR.US,D,20171208,000000,30.3,30.3,30.3,30.3,10,0
+VVPR.US,D,20171213,000000,30.1,30.1,30.1,30.1,34.4,0
+VVPR.US,D,20171219,000000,29.999,29.999,29.999,29.999,48.6,0
+VVPR.US,D,20171220,000000,28.191,28.5,28.1,28.5,163.8,0
+VVPR.US,D,20171221,000000,27.801,28.2,27.8,27.8,179.4,0
+VVPR.US,D,20171222,000000,29.18,29.18,29.18,29.18,10,0
+VVPR.US,D,20171226,000000,30.1,30.1,30.1,30.1,10,0
+VVPR.US,D,20171227,000000,32.1,32.1,29,29,151.9,0
+VVPR.US,D,20180110,000000,28.2,28.5,28.2,28.5,371.8,0
+VVPR.US,D,20180111,000000,29.6,29.6,28.2,28.2,68.6,0
+VVPR.US,D,20180112,000000,29,31.416,28.76,31.158,385.1,0
+VVPR.US,D,20180116,000000,30.8,30.8,26.944,28.5,1764,0
+VVPR.US,D,20180117,000000,29.9,29.9,26.934,26.934,212,0
+VVPR.US,D,20180119,000000,26,26,20.8,23.6,2706.7,0
+VVPR.US,D,20180122,000000,24.1,24.1,22.124,22.124,76.4,0
+VVPR.US,D,20180123,000000,26.8,28.35,24.85,25.5,774.4,0
+VVPR.US,D,20180124,000000,24.2,26.599,24.2,25.88,374.6,0
+VVPR.US,D,20180125,000000,26.599,26.599,26.599,26.599,12.1,0
+VVPR.US,D,20180126,000000,31.199,31.199,24.6,30.5,1111.3,0
+VVPR.US,D,20180129,000000,23.201,26.1,23.201,26.1,44.5,0
+VVPR.US,D,20180130,000000,25.2,25.5,24.7,24.7,306,0
+VVPR.US,D,20180131,000000,26.3,26.5,26.3,26.3,123.5,0
+VVPR.US,D,20180201,000000,26,26,22.5,22.5,41.4,0
+VVPR.US,D,20180202,000000,24.718,24.718,24.718,24.718,28,0
+VVPR.US,D,20180205,000000,23.602,23.602,23.602,23.602,21.5,0
+VVPR.US,D,20180206,000000,24,24,24,24,0.1,0
+VVPR.US,D,20180208,000000,24.6,25.2,24.6,25.2,75.7,0
+VVPR.US,D,20180212,000000,22.5,22.5,22.5,22.5,12.5,0
+VVPR.US,D,20180213,000000,22.545,22.6,22.545,22.6,38.2,0
+VVPR.US,D,20180215,000000,22.899,22.899,22.899,22.899,68.8,0
+VVPR.US,D,20180220,000000,23.5,23.5,23.5,23.5,12.3,0
+VVPR.US,D,20180223,000000,23.5,23.5,23.5,23.5,50.4,0
+VVPR.US,D,20180301,000000,23.6,23.675,22.597,23.675,82.1,0
+VVPR.US,D,20180302,000000,23.699,23.699,23.699,23.699,53.9,0
+VVPR.US,D,20180305,000000,22.5,23.444,21.2,23.209,177.7,0
+VVPR.US,D,20180306,000000,22.8,22.8,22.8,22.8,10.6,0
+VVPR.US,D,20180307,000000,22.699,22.699,22.699,22.699,100.2,0
+VVPR.US,D,20180308,000000,23.499,24.7,22.9,24.499,1351.5,0
+VVPR.US,D,20180309,000000,24.4,24.772,24.4,24.72,50.3,0
+VVPR.US,D,20180314,000000,23.1,25.153,23,25.153,53.2,0
+VVPR.US,D,20180319,000000,25,25.175,25,25,252,0
+VVPR.US,D,20180320,000000,24.9,24.9,17.2,17.2,55.3,0
+VVPR.US,D,20180321,000000,23.32,23.965,18.2,20.1,3083.3,0
+VVPR.US,D,20180322,000000,20.2,23.961,20.1,23.59,702.6,0
+VVPR.US,D,20180323,000000,23.511,23.511,21.2,22.5,522.8,0
+VVPR.US,D,20180326,000000,21.8,23.579,21.66,21.66,200.4,0
+VVPR.US,D,20180327,000000,23.089,23.089,21.206,21.206,53.1,0
+VVPR.US,D,20180328,000000,20.8,20.8,20,20,200.9,0
+VVPR.US,D,20180329,000000,20.9,22.119,20.9,22.119,25.2,0
+VVPR.US,D,20180406,000000,22,23.3,22,23.215,197.6,0
+VVPR.US,D,20180409,000000,25.011,25.011,25,25,389.5,0
+VVPR.US,D,20180410,000000,26.025,26.025,24.963,24.963,242.6,0
+VVPR.US,D,20180416,000000,22.1,22.1,21.999,21.999,62.9,0
+VVPR.US,D,20180417,000000,18.6,20,18.4,20,224.4,0
+VVPR.US,D,20180418,000000,21.001,21.001,18.31,19.399,785.3,0
+VVPR.US,D,20180419,000000,20.5,20.5,18.3,18.5,1095.9,0
+VVPR.US,D,20180420,000000,17.501,18.5,17,18.5,1551.4,0
+VVPR.US,D,20180423,000000,17.499,17.499,16.498,16.498,1105.9,0
+VVPR.US,D,20180424,000000,16.5,16.5,15.2,15.5,625.5,0
+VVPR.US,D,20180425,000000,15.5,15.5,14.4,14.747,915.2,0
+VVPR.US,D,20180426,000000,14.3,14.7,13.9,14,362,0
+VVPR.US,D,20180427,000000,14.1,14.1,14,14,141,0
+VVPR.US,D,20180430,000000,13,13,12.5,12.5,200.6,0
+VVPR.US,D,20180502,000000,10.2,18.2,10.2,13.5,30437.3,0
+VVPR.US,D,20180503,000000,14.8,66.9,14.5,43.9,1337241.2,0
+VVPR.US,D,20180504,000000,32.9,36.1,23.3,26.4,151166.4,0
+VVPR.US,D,20180507,000000,24.7,36,24.7,31.3,385550.7,0
+VVPR.US,D,20180508,000000,29,30.504,22.5,25.9,66752.4,0
+VVPR.US,D,20180509,000000,25.7,33,23.7,27.9,53216.4,0
+VVPR.US,D,20180510,000000,27.7,27.7,23.4,24.3,20886.8,0
+VVPR.US,D,20180511,000000,24,31,23.9,25.5,68793,0
+VVPR.US,D,20180514,000000,25.8,30.3,25.01,28.507,48125.5,0
+VVPR.US,D,20180515,000000,28.4,34.5,27.4,31.5,78965.8,0
+VVPR.US,D,20180516,000000,31.8,33.384,30.5,32.1,16770.7,0
+VVPR.US,D,20180517,000000,31.8,37.352,31.1,35.2,56785.6,0
+VVPR.US,D,20180518,000000,35.4,38.9,32.5,33.2,76682.7,0
+VVPR.US,D,20180521,000000,33.8,34.149,28.6,29.6,20121.3,0
+VVPR.US,D,20180522,000000,31.2,31.2,27.1,28.8,13104.2,0
+VVPR.US,D,20180523,000000,27.153,29.3,26.1,28,4448.2,0
+VVPR.US,D,20180524,000000,27.5,29.5,26.5,27.379,8667.5,0
+VVPR.US,D,20180525,000000,27,27.4,23.4,24.1,12188.6,0
+VVPR.US,D,20180529,000000,25.1,26,24.1,24.5,4701.5,0
+VVPR.US,D,20180530,000000,25.3,25.3,21,23.3,12837.4,0
+VVPR.US,D,20180531,000000,22.9,24.8,21,22.5,6162.8,0
+VVPR.US,D,20180601,000000,22.8,24.741,21.825,24.2,4164.4,0
+VVPR.US,D,20180604,000000,24.2,25.5,22.7,23,3679.5,0
+VVPR.US,D,20180605,000000,23.2,23.456,21.75,22.2,2823.6,0
+VVPR.US,D,20180606,000000,22.7,23.5,21.711,22.1,5325.3,0
+VVPR.US,D,20180607,000000,22.2,22.875,21.514,22,2508.2,0
+VVPR.US,D,20180608,000000,21.8,22,20,21.1,5011.5,0
+VVPR.US,D,20180611,000000,20.7,21.309,20.1,20.5,4015.9,0
+VVPR.US,D,20180612,000000,23.6,25,21,21.206,12998.2,0
+VVPR.US,D,20180613,000000,21.5,21.869,20,20.4,2663.7,0
+VVPR.US,D,20180614,000000,23.1,23.1,20,22,4311.7,0
+VVPR.US,D,20180615,000000,22,22,19.493,20,5323.4,0
+VVPR.US,D,20180618,000000,20,20,18,19.1,4782.9,0
+VVPR.US,D,20180619,000000,19,19.1,18.101,18.6,1821.8,0
+VVPR.US,D,20180620,000000,18.1,18.6,16.5,18.6,2278.9,0
+VVPR.US,D,20180621,000000,16.101,18,16.101,17.6,1534,0
+VVPR.US,D,20180622,000000,18.35,18.4,16.4,18.1,2793.2,0
+VVPR.US,D,20180625,000000,17,18,16,16.1,7160,0
+VVPR.US,D,20180626,000000,15.4,16.74,15.4,15.7,4076.9,0
+VVPR.US,D,20180627,000000,16.4,16.4,14.5,14.5,5285.8,0
+VVPR.US,D,20180628,000000,15.4,24.7,14.61,23.4,187409.7,0
+VVPR.US,D,20180629,000000,28,33.3,20.5,23.4,444720.6,0
+VVPR.US,D,20180702,000000,22.7,23.19,20.8,21.8,21678.7,0
+VVPR.US,D,20180703,000000,21.6,22.7,21,22.5,5352.5,0
+VVPR.US,D,20180705,000000,23.2,23.2,21.527,22.7,6488.6,0
+VVPR.US,D,20180706,000000,22.8,22.8,18.1,19.6,9074.3,0
+VVPR.US,D,20180709,000000,20.7,21.7,18,19.1,7099.1,0
+VVPR.US,D,20180710,000000,19.2,20.4,18.41,19.8,4777.9,0
+VVPR.US,D,20180711,000000,19.7,21,19.2,19.8,2066.4,0
+VVPR.US,D,20180712,000000,19.8,20.356,19.2,19.8,1891.8,0
+VVPR.US,D,20180713,000000,19.8,20,19.095,19.1,1858.4,0
+VVPR.US,D,20180716,000000,19.5,19.5,18.8,19.1,1712.2,0
+VVPR.US,D,20180717,000000,18.445,18.95,18.121,18.5,1493.2,0
+VVPR.US,D,20180718,000000,18,19.8,17.617,19.8,1092.5,0
+VVPR.US,D,20180719,000000,18.1,18.596,17.5,18,2589.8,0
+VVPR.US,D,20180720,000000,18.7,18.7,17.6,18,784.3,0
+VVPR.US,D,20180723,000000,18.304,19.576,17.2,19.1,5412,0
+VVPR.US,D,20180724,000000,19.1,20.8,18,18,9774.4,0
+VVPR.US,D,20180725,000000,18.4,18.4,17.6,17.7,1889.4,0
+VVPR.US,D,20180726,000000,17.6,17.702,13.773,15.3,9274.5,0
+VVPR.US,D,20180727,000000,15.1,16.39,15.1,15.3,1533.9,0
+VVPR.US,D,20180730,000000,15.2,16,14.6,15.1,2144.9,0
+VVPR.US,D,20180731,000000,15.7,16.4,15.11,15.3,924.2,0
+VVPR.US,D,20180801,000000,15.431,15.79,13.21,14.3,4509.2,0
+VVPR.US,D,20180802,000000,14.501,15.4,14.3,14.4,824.5,0
+VVPR.US,D,20180803,000000,14.751,15.2,14.206,14.4,1012,0
+VVPR.US,D,20180806,000000,17.2,17.2,14.3,14.3,13769.5,0
+VVPR.US,D,20180807,000000,13.4,15.102,13,14.1,1598.3,0
+VVPR.US,D,20180808,000000,14,14.5,13.849,13.9,1590.1,0
+VVPR.US,D,20180809,000000,13.51,15.902,13.51,15,4346.5,0
+VVPR.US,D,20180810,000000,15,15.36,13.81,14.001,1911.6,0
+VVPR.US,D,20180813,000000,14.6,14.6,13.8,13.8,1192.3,0
+VVPR.US,D,20180814,000000,14.2,14.472,13.928,14.3,2159.9,0
+VVPR.US,D,20180815,000000,14.2,14.6,14.2,14.4,1138.6,0
+VVPR.US,D,20180816,000000,14.4,17.4,14.4,15.9,5957.5,0
+VVPR.US,D,20180817,000000,15.9,16.037,14.7,14.7,2351,0
+VVPR.US,D,20180820,000000,14.8,15.69,14.685,14.8,901.1,0
+VVPR.US,D,20180821,000000,14.9,15.5,14.9,15.1,1090.3,0
+VVPR.US,D,20180822,000000,15.3,15.3,15.1,15.1,483.4,0
+VVPR.US,D,20180823,000000,15.31,15.602,15.31,15.4,585.6,0
+VVPR.US,D,20180824,000000,15.177,16.474,15.177,15.7,1045.4,0
+VVPR.US,D,20180827,000000,15.7,15.7,15.2,15.2,880,0
+VVPR.US,D,20180828,000000,15.7,24.3,15.587,17.736,242056.3,0
+VVPR.US,D,20180829,000000,16.6,19.5,16.6,19.5,13695,0
+VVPR.US,D,20180830,000000,19.4,19.4,17.712,18.1,3394.4,0
+VVPR.US,D,20180831,000000,18.5,18.5,17.7,18,1967.5,0
+VVPR.US,D,20180904,000000,17.8,18.7,17.6,17.6,2735.5,0
+VVPR.US,D,20180905,000000,17.5,17.6,16.1,17.3,2026.1,0
+VVPR.US,D,20180906,000000,16.5,17.2,16.337,16.5,1119.9,0
+VVPR.US,D,20180907,000000,17,17,15.356,16.8,623.7,0
+VVPR.US,D,20180910,000000,15.8,17.7,15.531,17.5,2018.5,0
+VVPR.US,D,20180911,000000,17.2,17.2,15.6,15.7,2641.4,0
+VVPR.US,D,20180912,000000,16.12,16.3,16.12,16.3,148.9,0
+VVPR.US,D,20180913,000000,15.2,15.7,15.2,15.6,1803,0
+VVPR.US,D,20180914,000000,15.9,15.9,15.2,15.3,581.3,0
+VVPR.US,D,20180917,000000,15.3,16.1,15,15,1893.5,0
+VVPR.US,D,20180918,000000,15.2,16.1,15.2,15.7,619.6,0
+VVPR.US,D,20180919,000000,15.61,16.2,15,16.2,1028.6,0
+VVPR.US,D,20180920,000000,15.2,15.989,14.6,15.4,2778.1,0
+VVPR.US,D,20180921,000000,15.1,15.117,14.6,14.8,1326,0
+VVPR.US,D,20180924,000000,14.6,15.02,14.6,14.7,434.9,0
+VVPR.US,D,20180925,000000,14.7,15.299,14.5,14.8,2208.2,0
+VVPR.US,D,20180926,000000,14.7,15.2,13.6,14.4,7094,0
+VVPR.US,D,20180927,000000,14.4,14.8,14.4,14.7,1241.3,0
+VVPR.US,D,20180928,000000,14.5,14.735,14,14.2,964.2,0
+VVPR.US,D,20181001,000000,14.2,14.828,13.6,14.5,1880.7,0
+VVPR.US,D,20181002,000000,13.8,14.361,13.8,13.9,1478.7,0
+VVPR.US,D,20181003,000000,13.9,14.198,13.7,13.7,736.1,0
+VVPR.US,D,20181004,000000,13.7,13.899,13.2,13.8,1224.1,0
+VVPR.US,D,20181005,000000,13.6,13.799,13.5,13.714,669.1,0
+VVPR.US,D,20181008,000000,13.5,15.5,13.2,13.6,4215.3,0
+VVPR.US,D,20181009,000000,13.6,14.166,13.3,13.3,793,0
+VVPR.US,D,20181010,000000,14,15.2,13.3,13.3,19760.3,0
+VVPR.US,D,20181011,000000,13.3,13.4,12.3,12.9,2614.6,0
+VVPR.US,D,20181012,000000,12.8,13.2,12.2,12.9,896.7,0
+VVPR.US,D,20181015,000000,12.7,13.5,12.5,12.5,1362.6,0
+VVPR.US,D,20181016,000000,13.04,13.04,12.2,12.301,1238.1,0
+VVPR.US,D,20181017,000000,12.8,13.3,12.2,13.3,845.5,0
+VVPR.US,D,20181018,000000,13.1,13.699,12.6,12.6,745.3,0
+VVPR.US,D,20181019,000000,13.2,14.199,12.9,14.199,2753,0
+VVPR.US,D,20181022,000000,14.5,18.9,13.1,13.5,20273.2,0
+VVPR.US,D,20181023,000000,12.3,13.5,12.3,13.5,1240.6,0
+VVPR.US,D,20181024,000000,13.3,13.718,12.3,12.8,2281.2,0
+VVPR.US,D,20181025,000000,13.118,14.435,13.1,14.435,745.6,0
+VVPR.US,D,20181026,000000,13.2,13.8,12.6,13.5,2900.2,0
+VVPR.US,D,20181029,000000,13.5,13.737,12.3,12.5,3329.1,0
+VVPR.US,D,20181030,000000,12.4,12.408,11.8,12,728.2,0
+VVPR.US,D,20181031,000000,12,12.499,11.44,11.8,1243.1,0
+VVPR.US,D,20181101,000000,12.5,12.999,11.8,12.3,1077.9,0
+VVPR.US,D,20181102,000000,16.5,19.3,13.6,14.2,242038.4,0
+VVPR.US,D,20181105,000000,13.6,15.3,13.5,15.1,25089.6,0
+VVPR.US,D,20181106,000000,14.9,14.9,13.5,13.6,3044.4,0
+VVPR.US,D,20181107,000000,13.5,14.3,13,13.2,3306.1,0
+VVPR.US,D,20181108,000000,13.2,14,12.8,13.8,2207.6,0
+VVPR.US,D,20181109,000000,13.5,13.687,12.5,12.8,2970.5,0
+VVPR.US,D,20181112,000000,12.8,13.1,12.5,12.6,463.8,0
+VVPR.US,D,20181113,000000,12.7,13.01,12.3,12.764,1200.3,0
+VVPR.US,D,20181114,000000,12.756,12.938,11.902,12.483,1894.7,0
+VVPR.US,D,20181115,000000,12.161,12.739,12.09,12.249,411.8,0
+VVPR.US,D,20181116,000000,12.1,12.5,11.8,12.3,1526.8,0
+VVPR.US,D,20181119,000000,12.035,12.035,11.682,12,452.5,0
+VVPR.US,D,20181120,000000,11.8,12.1,11.4,12.1,442.7,0
+VVPR.US,D,20181121,000000,11.999,12.599,11.95,12.357,806.8,0
+VVPR.US,D,20181123,000000,12.1,12.1,11.8,11.9,304.9,0
+VVPR.US,D,20181126,000000,12,12.11,11.7,12.1,285.5,0
+VVPR.US,D,20181127,000000,11.9,12.1,11.2,11.3,2169.3,0
+VVPR.US,D,20181128,000000,11.4,12.3,11.4,11.8,1249.2,0
+VVPR.US,D,20181129,000000,11.5,12.143,10.8,10.8,3677.3,0
+VVPR.US,D,20181130,000000,10.9,11.845,10.4,11,5245.6,0
+VVPR.US,D,20181203,000000,11.1,11.8,11,11.28,15311.2,0
+VVPR.US,D,20181204,000000,11.3,13.7,11.3,12.06,36516.4,0
+VVPR.US,D,20181206,000000,11.8,11.89,10.5,11,6940.4,0
+VVPR.US,D,20181207,000000,10.8,10.841,10.3,10.3,2159.7,0
+VVPR.US,D,20181210,000000,10.4,10.4,8,9.5,2630.1,0
+VVPR.US,D,20181211,000000,9.6,9.6,9.2052,9.3164,387.8,0
+VVPR.US,D,20181212,000000,9.211,9.7,9.2,9.7,944.1,0
+VVPR.US,D,20181213,000000,9.246,9.246,8.5,8.5,2170.9,0
+VVPR.US,D,20181214,000000,8.958,8.958,8.4,8.82,689,0
+VVPR.US,D,20181217,000000,8.78,8.7935,8.3,8.5,2404,0
+VVPR.US,D,20181218,000000,8,8.341,7.5,7.5,1446.4,0
+VVPR.US,D,20181219,000000,8,8.379,7.5,8.2,1229.4,0
+VVPR.US,D,20181220,000000,7.71,8.18,7.7,7.736,534.3,0
+VVPR.US,D,20181221,000000,8,8,7.1,7.2,1113.5,0
+VVPR.US,D,20181224,000000,6.9,7,6.9,6.9,316.9,0
+VVPR.US,D,20181226,000000,6.945,7.18,6.1,6.3,4104.1,0
+VVPR.US,D,20181227,000000,6.5,6.7,5.92,6.58,273.7,0
+VVPR.US,D,20181228,000000,6.226,6.601,6.226,6.3,3265.1,0
+VVPR.US,D,20181231,000000,5.92,6.479,5.9,6.45,1412.3,0
+VVPR.US,D,20190102,000000,6.3,7.999,5.901,7.4,3687.9,0
+VVPR.US,D,20190103,000000,6.2,9.2,6.2,6.8,1312.4,0
+VVPR.US,D,20190104,000000,7,7,6.6,6.6,324.5,0
+VVPR.US,D,20190107,000000,6.811,7.8,6.811,7.637,6618.2,0
+VVPR.US,D,20190108,000000,7.99,8.2,7.61,7.9,1333.4,0
+VVPR.US,D,20190109,000000,7.9,8.999,7.839,8.2015,6349.2,0
+VVPR.US,D,20190110,000000,8.5,9.05,7.9,8.925,1886.3,0
+VVPR.US,D,20190111,000000,8.5888,9.06,8.501,8.901,3039.2,0
+VVPR.US,D,20190114,000000,8.73,9.7,8.7,9.399,2479.1,0
+VVPR.US,D,20190115,000000,9.5,9.699,8.643,9.5,997.9,0
+VVPR.US,D,20190116,000000,8.91,10.399,8.91,10.142,1846.9,0
+VVPR.US,D,20190117,000000,10.056,11,9.9,10.8,4764.1,0
+VVPR.US,D,20190118,000000,10.8,10.8,10.2,10.8,623.4,0
+VVPR.US,D,20190122,000000,10.7,10.7,9,10.1,3759.4,0
+VVPR.US,D,20190123,000000,10.1,10.5,9,9.5,11076.9,0
+VVPR.US,D,20190124,000000,9.5,10.051,9,9.287,2900.2,0
+VVPR.US,D,20190125,000000,10.3,10.3,9.101,9.101,1348.7,0
+VVPR.US,D,20190129,000000,9.2,10.263,8.97,8.97,314.2,0
+VVPR.US,D,20190130,000000,9.955,10.081,9.166,10.081,891.9,0
+VVPR.US,D,20190131,000000,10,10.29,9.435,10.27,1343.8,0
+VVPR.US,D,20190201,000000,9.75,10.222,9.3,10.2,883.6,0
+VVPR.US,D,20190204,000000,9.467,9.92,9.181,9.64,410,0
+VVPR.US,D,20190205,000000,9.6,10.5,9.6,10.5,465.1,0
+VVPR.US,D,20190206,000000,10.4,11.32,9.572,11.3,3438.5,0
+VVPR.US,D,20190207,000000,11.4,11.5,9.821,11.5,135.8,0
+VVPR.US,D,20190208,000000,11.2,11.2,10.073,11,111.7,0
+VVPR.US,D,20190211,000000,10.863,11,10.66,10.9,98.9,0
+VVPR.US,D,20190212,000000,11.5,11.5,10,11.5,3887.2,0
+VVPR.US,D,20190213,000000,10.9,11.25,10.6,11.1,2703.4,0
+VVPR.US,D,20190214,000000,10.9,11.3,9.796,10.5,808.8,0
+VVPR.US,D,20190215,000000,10.5,13.695,10.5,10.5,15207.5,0
+VVPR.US,D,20190219,000000,11,11.8,9.12,10.3,2954.7,0
+VVPR.US,D,20190220,000000,10.6,10.798,9.6,10.201,1956,0
+VVPR.US,D,20190221,000000,10.5,10.7,10.1,10.1,379.1,0
+VVPR.US,D,20190222,000000,10.2,10.6,10.2,10.6,742.4,0
+VVPR.US,D,20190225,000000,10.6,10.799,10.3,10.6,423.1,0
+VVPR.US,D,20190226,000000,10.7,11,10.632,10.653,1376.2,0
+VVPR.US,D,20190227,000000,10.545,10.545,10.545,10.545,51.5,0
+VVPR.US,D,20190228,000000,10.8,10.8,10.754,10.754,97.9,0
+VVPR.US,D,20190301,000000,10.401,11,10.401,11,243.1,0
+VVPR.US,D,20190304,000000,10.973,11,10.822,11,439.6,0
+VVPR.US,D,20190305,000000,10.9,11.2,10.9,11,342.6,0
+VVPR.US,D,20190306,000000,10.9,10.9,10.5,10.5,233.6,0
+VVPR.US,D,20190307,000000,10.7,11.4,10.4,11.399,920.7,0
+VVPR.US,D,20190308,000000,10,10.9,9.8935,10.7,1397,0
+VVPR.US,D,20190311,000000,11.077,12.1,11.011,11.7,3047,0
+VVPR.US,D,20190312,000000,12,31.9,11.8,26.5,1920762,0
+VVPR.US,D,20190313,000000,21.3,24.034,18.5,19.4,212887.6,0
+VVPR.US,D,20190314,000000,18,18,16.3,16.45,32705.4,0
+VVPR.US,D,20190315,000000,17.4,17.4,14.301,15.5,29113.8,0
+VVPR.US,D,20190318,000000,16.7,16.7,15.401,16.699,16887.2,0
+VVPR.US,D,20190319,000000,16.7,16.799,15.3,15.3,11208.6,0
+VVPR.US,D,20190320,000000,15.2,15.3,14.1,15.1,5537.3,0
+VVPR.US,D,20190321,000000,14.8,16.5,14.5,14.5,9305.6,0
+VVPR.US,D,20190322,000000,14.501,15.195,13.5,14.6,9471.5,0
+VVPR.US,D,20190325,000000,14.7,15.4,12.6,12.6,17415.1,0
+VVPR.US,D,20190326,000000,12.8,13.399,12.1,12.5,7063,0
+VVPR.US,D,20190327,000000,12.327,12.9,11.6,12.6,6302.7,0
+VVPR.US,D,20190328,000000,12.7,13.7,12.015,12.3,4189.1,0
+VVPR.US,D,20190329,000000,12.761,13.2,12.5,12.8,2468.7,0
+VVPR.US,D,20190401,000000,12.6,12.6,11.575,11.6,6519.2,0
+VVPR.US,D,20190402,000000,11.6,12.8,11.6,12.4,5569.9,0
+VVPR.US,D,20190403,000000,12.4,16.1,11.895,13.3,75658.8,0
+VVPR.US,D,20190404,000000,13.2,13.8,12.6,13,5569.5,0
+VVPR.US,D,20190405,000000,12.9,13.1,12.301,12.5,3089.2,0
+VVPR.US,D,20190408,000000,12.4,13.376,12.4,12.8,1275.8,0
+VVPR.US,D,20190409,000000,13,13,12.2,12.614,2477.9,0
+VVPR.US,D,20190410,000000,12.6,12.6,12.1,12.1,2036.7,0
+VVPR.US,D,20190411,000000,12.1,12.5,12.1,12.5,1231.7,0
+VVPR.US,D,20190412,000000,12.3,12.738,12.205,12.584,2407.5,0
+VVPR.US,D,20190415,000000,12.5,12.961,12,12.34,2385.5,0
+VVPR.US,D,20190416,000000,12.135,12.339,11.7,12.1,1685.5,0
+VVPR.US,D,20190417,000000,12.1,12.99,11.7,12.5,4040.1,0
+VVPR.US,D,20190418,000000,12.3,14.179,12,12.705,6671.9,0
+VVPR.US,D,20190422,000000,12.261,13.95,12.261,13.1,9995,0
+VVPR.US,D,20190423,000000,13.6,15.075,13.6,13.9,10203.3,0
+VVPR.US,D,20190424,000000,14.3,14.6,12.8,14,5537.9,0
+VVPR.US,D,20190425,000000,14,14.9,13.5,14.05,3129.4,0
+VVPR.US,D,20190426,000000,14.3,14.3,12.9,13.3,2004.7,0
+VVPR.US,D,20190429,000000,14.3,14.3,13.353,13.628,424.5,0
+VVPR.US,D,20190430,000000,14,14,13.16,13.7,713.4,0
+VVPR.US,D,20190501,000000,13.568,14.2,13.568,13.7,1827.8,0
+VVPR.US,D,20190502,000000,13.4,14.323,13.1,13.513,1007.3,0
+VVPR.US,D,20190503,000000,13.5,13.7,13.1,13.7,787.1,0
+VVPR.US,D,20190506,000000,13.706,14.15,12.987,14.15,761.9,0
+VVPR.US,D,20190507,000000,13.9,15.715,13.22,14,8269.3,0
+VVPR.US,D,20190508,000000,14,14,12.7,12.7,5578.9,0
+VVPR.US,D,20190509,000000,12.8,13.299,11.8,12.7,2640.8,0
+VVPR.US,D,20190510,000000,12.1,12.499,11.96,12.3,1024.3,0
+VVPR.US,D,20190513,000000,12,12.3,11.6,12.2,830.7,0
+VVPR.US,D,20190514,000000,11.8,12.4,11.7,12.4,832.7,0
+VVPR.US,D,20190515,000000,12.4,12.4,11.6,12.3,396.6,0
+VVPR.US,D,20190516,000000,12.3,12.3,11.6,11.863,1042.4,0
+VVPR.US,D,20190517,000000,11.7,12,11.688,12,312.4,0
+VVPR.US,D,20190520,000000,11.6,11.9,11.6,11.7,970.1,0
+VVPR.US,D,20190521,000000,11.7,11.759,11.6,11.6,1471.4,0
+VVPR.US,D,20190522,000000,11.6,12,10.7,11.2,1979.9,0
+VVPR.US,D,20190523,000000,11.2,11.6,10.6,11.5,1356.3,0
+VVPR.US,D,20190524,000000,11.358,11.358,10.8,11.1,134.1,0
+VVPR.US,D,20190528,000000,10.8,10.8,10,10,3335.3,0
+VVPR.US,D,20190529,000000,10.449,10.649,10.2,10.599,841.5,0
+VVPR.US,D,20190530,000000,10.9,11.2,10.595,11.1,269.8,0
+VVPR.US,D,20190531,000000,11.3,11.3,10.4,10.9,848.3,0
+VVPR.US,D,20190603,000000,10.2,10.6,10.1,10.6,1558.5,0
+VVPR.US,D,20190604,000000,10.3,10.5,10.3,10.3,141.3,0
+VVPR.US,D,20190605,000000,10.55,10.561,10.5,10.5,166.1,0
+VVPR.US,D,20190606,000000,10.7,10.7,10,10.5,406.5,0
+VVPR.US,D,20190607,000000,10,10.399,10,10.399,97.1,0
+VVPR.US,D,20190610,000000,10,10.276,10,10.276,358,0
+VVPR.US,D,20190611,000000,9.9,10.2,9.8,10.2,1163.1,0
+VVPR.US,D,20190612,000000,9.865,10.3,9.312,10.3,273.9,0
+VVPR.US,D,20190613,000000,10.096,10.199,9.34,10.199,1205.3,0
+VVPR.US,D,20190614,000000,10.2,11,10.2,10.4,4434.1,0
+VVPR.US,D,20190617,000000,10.4,10.649,10.1,10.6,948.2,0
+VVPR.US,D,20190618,000000,10.348,12.2,10.348,11.6,4822.5,0
+VVPR.US,D,20190619,000000,11.4,12,11.055,11.5,1186.4,0
+VVPR.US,D,20190620,000000,11.1,11.1,10,10.699,3333.2,0
+VVPR.US,D,20190621,000000,10.2,10.7,10.2,10.449,610.8,0
+VVPR.US,D,20190624,000000,11.1,26.05,11.1,20.5,1476523.9,0
+VVPR.US,D,20190625,000000,18,18,14.7,14.9,99853.4,0
+VVPR.US,D,20190626,000000,15,15.9,14.3,14.701,19110.2,0
+VVPR.US,D,20190627,000000,14,15,13.6,14.29,15078.1,0
+VVPR.US,D,20190628,000000,14.2,14.8,13.648,14,7196.4,0
+VVPR.US,D,20190701,000000,13.7,14.8,13.7,13.9,3081.8,0
+VVPR.US,D,20190702,000000,13.8,14.355,13.21,13.719,2770.9,0
+VVPR.US,D,20190703,000000,13.203,14.7,13.2,14.08,790.5,0
+VVPR.US,D,20190705,000000,13.9,14.8,13.3,14.65,2505.9,0
+VVPR.US,D,20190708,000000,15,15.5,14.145,14.401,6656.3,0
+VVPR.US,D,20190709,000000,14.1,14.7,14.1,14.3,3433.6,0
+VVPR.US,D,20190710,000000,14.1,14.5,13.5,14,2456.2,0
+VVPR.US,D,20190711,000000,14,15.1,13.5,15.1,11952.7,0
+VVPR.US,D,20190712,000000,19.4,23.4,16.5,16.8,534507.2,0
+VVPR.US,D,20190715,000000,15.3,16.5,14.6,16.5,34563,0
+VVPR.US,D,20190716,000000,16.3,16.3,14.5,15,9848.9,0
+VVPR.US,D,20190717,000000,14.9,14.9,13.1,13.2,29228.5,0
+VVPR.US,D,20190718,000000,13.8,13.8,13.2,13.8,3853.9,0
+VVPR.US,D,20190719,000000,13.5,13.7,13.3,13.4,1151.8,0
+VVPR.US,D,20190722,000000,13.6,13.6,12.8,12.9,2796.8,0
+VVPR.US,D,20190723,000000,12.9,13.8,12.9,13.199,1883.7,0
+VVPR.US,D,20190724,000000,13.5,13.5,12.5,12.673,3200.8,0
+VVPR.US,D,20190725,000000,12.8,12.8,12,12.7,3082.1,0
+VVPR.US,D,20190726,000000,12.6,12.6,11.9,12,2134,0
+VVPR.US,D,20190729,000000,12,12.45,11.7,11.8,3058.6,0
+VVPR.US,D,20190730,000000,12,12.6,11.7,12.6,6220.2,0
+VVPR.US,D,20190731,000000,12.5,12.6,11.9,12.3,711.5,0
+VVPR.US,D,20190801,000000,12.5,12.5,12,12.3,2672.9,0
+VVPR.US,D,20190802,000000,11.8,12.447,11.8,12.3,2663.6,0
+VVPR.US,D,20190805,000000,12.3,12.3,11.8,12,1587.7,0
+VVPR.US,D,20190806,000000,12.1,12.1,11.901,12.05,486.9,0
+VVPR.US,D,20190807,000000,12.1,12.1,11.8,12,1033.7,0
+VVPR.US,D,20190808,000000,12,12.1,12,12,230.8,0
+VVPR.US,D,20190809,000000,12,12.1,11.8,11.9,621.7,0
+VVPR.US,D,20190812,000000,11.8,12.709,11.8,12.44,941.2,0
+VVPR.US,D,20190813,000000,12.815,13.19,12.4,12.8,2947.1,0
+VVPR.US,D,20190814,000000,13.2,14.4,12.791,13.8,9979,0
+VVPR.US,D,20190815,000000,14,14.035,13.488,13.8,1384.2,0
+VVPR.US,D,20190816,000000,13.8,13.89,13.3,13.8,1332.4,0
+VVPR.US,D,20190819,000000,13.8,13.8,13,13.7,723.4,0
+VVPR.US,D,20190820,000000,13.7,13.7,13.2,13.25,586.8,0
+VVPR.US,D,20190821,000000,13.5,13.6,12.6,13.4,2411.1,0
+VVPR.US,D,20190822,000000,13.1,14.7,12.1,13.4,5795.7,0
+VVPR.US,D,20190823,000000,13.1,13.5,12,13.1,2049.1,0
+VVPR.US,D,20190826,000000,12.8,13,12.5,12.6,1847.2,0
+VVPR.US,D,20190827,000000,12.165,12.794,12.165,12.248,1098.3,0
+VVPR.US,D,20190828,000000,12.5,12.8,11.123,11.8,4053,0
+VVPR.US,D,20190829,000000,12.61,12.7,12.272,12.6,1505,0
+VVPR.US,D,20190830,000000,12.6,13.4,12.6,13.052,716.8,0
+VVPR.US,D,20190903,000000,13.3,13.45,12.501,12.501,333.5,0
+VVPR.US,D,20190904,000000,13.2,13.452,12.625,12.8,942.2,0
+VVPR.US,D,20190905,000000,12.9,14,12.663,13.7,1431.4,0
+VVPR.US,D,20190906,000000,14.1,14.1,13.1,13.1,889.3,0
+VVPR.US,D,20190909,000000,13.1,13.1,12.9,13,116.7,0
+VVPR.US,D,20190910,000000,12.9,13.7,12.2,13.6,3475.9,0
+VVPR.US,D,20190911,000000,13.9,13.9,13.2,13.5,525.6,0
+VVPR.US,D,20190912,000000,13.6,14,13.2,13.4,931.9,0
+VVPR.US,D,20190913,000000,13.1,13.9,13.1,13.5,820.9,0
+VVPR.US,D,20190916,000000,13.8,14.5,12.6,13.444,3086.4,0
+VVPR.US,D,20190917,000000,14.2,14.8,13.2,14.23,3858.6,0
+VVPR.US,D,20190918,000000,14.8,15,14.1,14.4,1195.2,0
+VVPR.US,D,20190919,000000,14.9,14.99,13.6,13.69,3062.3,0
+VVPR.US,D,20190920,000000,13.92,15,13,13.9,3004.1,0
+VVPR.US,D,20190923,000000,14.1,14.544,13.565,14.5,389.6,0
+VVPR.US,D,20190924,000000,14.4,14.43,13.697,13.697,502.7,0
+VVPR.US,D,20190925,000000,14.2,14.8,13.47,13.6,997,0
+VVPR.US,D,20190926,000000,13.6,13.6,13.1,13.1,2510.9,0
+VVPR.US,D,20190927,000000,13.235,13.4,13,13.127,482.5,0
+VVPR.US,D,20190930,000000,13.2,13.324,13.026,13.026,122.4,0
+VVPR.US,D,20191001,000000,13,13,12.41,12.7,1129,0
+VVPR.US,D,20191002,000000,12.7,12.8,12.666,12.697,795,0
+VVPR.US,D,20191003,000000,12.2,12.6,12.2,12.362,1957.9,0
+VVPR.US,D,20191004,000000,12.69,13.8,12.3,12.662,718.5,0
+VVPR.US,D,20191007,000000,12.8,12.98,12.652,12.652,366.4,0
+VVPR.US,D,20191008,000000,13.1,13.5,12.9,13.1,840.2,0
+VVPR.US,D,20191009,000000,12.9,13.25,12.765,12.8,1143.6,0
+VVPR.US,D,20191010,000000,13.1,13.1,12.7,12.9,104.2,0
+VVPR.US,D,20191011,000000,13.11,13.42,12.9,13.314,538.8,0
+VVPR.US,D,20191014,000000,13,14.93,12.965,13.9,13191.5,0
+VVPR.US,D,20191015,000000,14,14.5,13.1,14.4,2797.2,0
+VVPR.US,D,20191016,000000,14.3,15.4,13.821,14.4,8759.2,0
+VVPR.US,D,20191017,000000,13.701,14.273,13.701,13.971,596,0
+VVPR.US,D,20191018,000000,14,14.3,13.703,14.135,626.3,0
+VVPR.US,D,20191021,000000,14.6,15.5,13.569,14.5,5550.1,0
+VVPR.US,D,20191022,000000,16.5,17.6,12.3,12.8,111823.6,0
+VVPR.US,D,20191023,000000,12.2,13.5,12.2,12.9,11456.7,0
+VVPR.US,D,20191024,000000,12.8,12.9,12.3,12.3,6870.3,0
+VVPR.US,D,20191025,000000,12.3,12.6,12.2,12.261,2414.4,0
+VVPR.US,D,20191028,000000,12.3,12.8,12.2,12.5,4069.8,0
+VVPR.US,D,20191029,000000,12.6,13.1,12.2,12.4,9849.6,0
+VVPR.US,D,20191030,000000,12.5,12.5,12.2,12.4,1097.5,0
+VVPR.US,D,20191031,000000,12.4,12.437,12.2,12.313,911.4,0
+VVPR.US,D,20191101,000000,12.3,12.6,12.2,12.6,424.9,0
+VVPR.US,D,20191104,000000,13.3,13.3,12.4,12.74,3052.3,0
+VVPR.US,D,20191105,000000,13,13,12.43,12.8,1327,0
+VVPR.US,D,20191106,000000,12.721,13.3,12.53,12.9,2467.1,0
+VVPR.US,D,20191107,000000,12.834,13.3,12.3,12.3,4193,0
+VVPR.US,D,20191108,000000,12.4,12.7,12.2,12.7,440.4,0
+VVPR.US,D,20191111,000000,12.4,12.71,12.2,12.6,2313.9,0
+VVPR.US,D,20191112,000000,12.455,12.569,12.355,12.569,670.4,0
+VVPR.US,D,20191113,000000,12.3,12.6,12.001,12.1,3598,0
+VVPR.US,D,20191114,000000,12.001,12.4,12,12.164,800.6,0
+VVPR.US,D,20191115,000000,12.3,13.1,12.3,12.8,5369.9,0
+VVPR.US,D,20191118,000000,12.483,12.753,12.483,12.673,507.2,0
+VVPR.US,D,20191119,000000,12.531,12.6,12.5,12.6,595,0
+VVPR.US,D,20191120,000000,12.304,12.6,12.3,12.3,1125.6,0
+VVPR.US,D,20191121,000000,12.3,12.599,12.3,12.493,713.6,0
+VVPR.US,D,20191122,000000,12.496,12.496,12.088,12.088,411.1,0
+VVPR.US,D,20191125,000000,12.2,12.3,11.2,11.466,10571.8,0
+VVPR.US,D,20191126,000000,11.643,11.643,11.3,11.6,1733,0
+VVPR.US,D,20191127,000000,11.4,11.744,10.85,11,4760.8,0
+VVPR.US,D,20191129,000000,11.2,11.2,10.601,10.811,1131.3,0
+VVPR.US,D,20191202,000000,11.13,11.2,11,11,297.3,0
+VVPR.US,D,20191203,000000,10.8,11.5,10.672,11,2490,0
+VVPR.US,D,20191204,000000,11.304,11.304,11.069,11.101,840.8,0
+VVPR.US,D,20191205,000000,11.018,11.261,11,11.1,177.4,0
+VVPR.US,D,20191206,000000,11.3,11.3,10.8,11,947.6,0
+VVPR.US,D,20191209,000000,10.9,10.9,10.7,10.7,1073.8,0
+VVPR.US,D,20191210,000000,11.2,11.205,10.806,10.99,544.8,0
+VVPR.US,D,20191211,000000,11.4,12.7,11.11,12.479,7704.1,0
+VVPR.US,D,20191212,000000,12.4,12.9,11.2,11.7,12106.1,0
+VVPR.US,D,20191213,000000,11.44,12,10.8,11,766.3,0
+VVPR.US,D,20191216,000000,11.116,11.7,11.107,11.2,1193,0
+VVPR.US,D,20191217,000000,11.156,11.7,11.156,11.7,202.8,0
+VVPR.US,D,20191218,000000,11.577,11.577,11,11.2,170.5,0
+VVPR.US,D,20191219,000000,11.183,11.3,11.1,11.3,585.8,0
+VVPR.US,D,20191220,000000,11.3,11.4,11,11,1769.8,0
+VVPR.US,D,20191223,000000,11.3,11.3,11.08,11.1,592.9,0
+VVPR.US,D,20191224,000000,11.15,11.15,11,11.055,1161.5,0
+VVPR.US,D,20191226,000000,10.8,11.1,10.8,11,1725.4,0
+VVPR.US,D,20191227,000000,11.1,11.3,10.9,10.9,974.7,0
+VVPR.US,D,20191230,000000,11.1,11.1,10.7,10.7,1671.5,0
+VVPR.US,D,20191231,000000,10.5,10.863,10.476,10.5,2461.5,0
+VVPR.US,D,20200102,000000,10.5,10.838,10.422,10.5,958.7,0
+VVPR.US,D,20200103,000000,10.3,11.5,10.3,10.8,17178.2,0
+VVPR.US,D,20200106,000000,11.1,11.1,10.3,10.754,1187.4,0
+VVPR.US,D,20200107,000000,10.8,10.892,10.49,10.762,741,0
+VVPR.US,D,20200108,000000,10.8,11,10.4,10.8,2541.1,0
+VVPR.US,D,20200109,000000,10.687,11,10.6,10.7,791.9,0
+VVPR.US,D,20200110,000000,10.6,10.799,10.4,10.782,1578.4,0
+VVPR.US,D,20200113,000000,10.6,10.9,10.552,10.8,1122.2,0
+VVPR.US,D,20200114,000000,11,11,10.605,10.615,237,0
+VVPR.US,D,20200115,000000,10.4,10.9,10.3,10.889,3736.5,0
+VVPR.US,D,20200116,000000,10.994,11.5,10.994,11.3,4790.7,0
+VVPR.US,D,20200117,000000,10.805,11.201,10.7,10.757,2756.8,0
+VVPR.US,D,20200121,000000,11.1,11.1,11,11,276.2,0
+VVPR.US,D,20200122,000000,11,11.6,11,11.581,2689.5,0
+VVPR.US,D,20200123,000000,10.839,11.9,10.839,11.444,1740.3,0
+VVPR.US,D,20200124,000000,11.89,11.9,10.9,11.15,1312.2,0
+VVPR.US,D,20200127,000000,11.8,11.8,10.92,11.5,1579.7,0
+VVPR.US,D,20200128,000000,10.989,11.6,10.989,11.4,364.5,0
+VVPR.US,D,20200129,000000,11.1,11.438,11.05,11.4,496.3,0
+VVPR.US,D,20200130,000000,11.5,11.5,10.9,10.9,634.4,0
+VVPR.US,D,20200131,000000,11.3,11.3,10.9,10.956,1000.3,0
+VVPR.US,D,20200203,000000,11.3,11.7,10.9,11.243,2611.5,0
+VVPR.US,D,20200204,000000,11,11.9,10.9,11.1,828.4,0
+VVPR.US,D,20200205,000000,11,11.6,11,11.6,1898.5,0
+VVPR.US,D,20200206,000000,11.1,12,11.1,12,1056.6,0
+VVPR.US,D,20200207,000000,12,12.1,11,11.7,1549.1,0
+VVPR.US,D,20200210,000000,12,12,11.457,11.5,1047.6,0
+VVPR.US,D,20200211,000000,11.2,11.8,11.2,11.4,165.4,0
+VVPR.US,D,20200212,000000,11.943,13.4,11.587,12.352,8582.3,0
+VVPR.US,D,20200213,000000,12.7,12.946,11.6,11.6,3210.3,0
+VVPR.US,D,20200214,000000,11.655,12.176,11.6,11.7,2481.3,0
+VVPR.US,D,20200218,000000,12.1,12.638,11.701,12.198,4006.5,0
+VVPR.US,D,20200219,000000,12.8,13.5,12,12.101,12712.6,0
+VVPR.US,D,20200220,000000,12.75,13.1,11.7,12.6,2663.9,0
+VVPR.US,D,20200221,000000,12.6,12.6,11.7,12.2,3493,0
+VVPR.US,D,20200224,000000,11.659,12.3,11.6,11.888,2497.1,0
+VVPR.US,D,20200225,000000,17.8,25,13,14,1256580.1,0
+VVPR.US,D,20200226,000000,12.2,13.6,11.5,11.7,82257.4,0
+VVPR.US,D,20200227,000000,11.005,12.394,10.1,11.144,36000.3,0
+VVPR.US,D,20200228,000000,9.838,11.8,9.8,11.107,8779.1,0
+VVPR.US,D,20200302,000000,11.1,11.9,10.4,11,3664.9,0
+VVPR.US,D,20200303,000000,10.675,11.184,10.2,10.7,1413.9,0
+VVPR.US,D,20200304,000000,10.8,11.1,10.2,10.87,4165.8,0
+VVPR.US,D,20200305,000000,10.41,10.811,10,10.498,3001.1,0
+VVPR.US,D,20200306,000000,10.2,10.7,8.901,9.849,4156.1,0
+VVPR.US,D,20200309,000000,8.7,10.155,8.7,9.3,4012.4,0
+VVPR.US,D,20200310,000000,9.27,10.1,9.1,9.35,4396,0
+VVPR.US,D,20200311,000000,8.94,9.505,8.744,8.97,3023.4,0
+VVPR.US,D,20200312,000000,7.601,8.9,7.055,8.09,1717.9,0
+VVPR.US,D,20200313,000000,7.788,8.66,7.6,8.66,2967.4,0
+VVPR.US,D,20200316,000000,7.5,7.5,5.9,7.22,2562.9,0
+VVPR.US,D,20200317,000000,7.4,7.9,6.6,6.6,1367.8,0
+VVPR.US,D,20200318,000000,6,7.246,5.9,6,1193.8,0
+VVPR.US,D,20200319,000000,6.5,7,6.022,6.802,6616.4,0
+VVPR.US,D,20200320,000000,7,7,5.9,6.4,2733.1,0
+VVPR.US,D,20200323,000000,6.6,6.6,5.90101,6.568,379.6,0
+VVPR.US,D,20200324,000000,6.7,6.9,6.1,6.6,560.3,0
+VVPR.US,D,20200325,000000,6.615,7.209,6.301,6.7524,3002.2,0
+VVPR.US,D,20200326,000000,6.799,8.203,6.799,7.32,1747,0
+VVPR.US,D,20200327,000000,7.2,7.399,6.7301,7.399,1237.4,0
+VVPR.US,D,20200330,000000,7.4,7.56,7.2,7.3,607,0
+VVPR.US,D,20200331,000000,7.665,7.8,7,7.4,3626.2,0
+VVPR.US,D,20200401,000000,7.7,7.7,7.1,7.47501,1228.6,0
+VVPR.US,D,20200402,000000,7.6,7.799,7.2,7.25,1199.2,0
+VVPR.US,D,20200403,000000,7.3,8,6.6,6.69999,1993.5,0
+VVPR.US,D,20200406,000000,6.8,7.247,6.2001,6.8015,1134.4,0
+VVPR.US,D,20200407,000000,7.142,7.55,6.6,7.027,3201.9,0
+VVPR.US,D,20200408,000000,7.2,7.307,6.727,7.2165,3141.2,0
+VVPR.US,D,20200409,000000,7,7.301,7,7,665.9,0
+VVPR.US,D,20200413,000000,6.991,7.312,6.907,6.907,1621.5,0
+VVPR.US,D,20200414,000000,7.33,7.33,6.908,7.176,1488,0
+VVPR.US,D,20200415,000000,6.8,7.4999,5.9,7.4999,3194.7,0
+VVPR.US,D,20200416,000000,6.696,8.775,6.696,7.6223,5932.5,0
+VVPR.US,D,20200417,000000,7.639,8.4,6.977,6.978,6261.8,0
+VVPR.US,D,20200420,000000,7.782,7.799,7.115,7.399,2242.8,0
+VVPR.US,D,20200421,000000,7.6,7.6,6.99,7.24,2951.7,0
+VVPR.US,D,20200422,000000,6.99,10.8,6.19,7.02,42325.8,0
+VVPR.US,D,20200423,000000,7.2,8.19,7.05,7.5001,6977.6,0
+VVPR.US,D,20200424,000000,7.738,8.757,7,7.9,5457.6,0
+VVPR.US,D,20200427,000000,8.4,8.4,7.6001,8.3,1110.6,0
+VVPR.US,D,20200428,000000,7.8,8.544,7.779,8.167,2782.1,0
+VVPR.US,D,20200429,000000,7.2,8.199,7.2,7.998,6165.7,0
+VVPR.US,D,20200430,000000,7.999,8.2,7.5,7.5,2393.6,0
+VVPR.US,D,20200501,000000,7.5,8.061,7.5,7.5,189.7,0
+VVPR.US,D,20200504,000000,7.4,8,7.264,8,749.2,0
+VVPR.US,D,20200505,000000,7.89,8.4,7,7.775,3905.1,0
+VVPR.US,D,20200506,000000,7.44,16.4,7.402,10.3,335020.2,0
+VVPR.US,D,20200507,000000,11,11.9,10,11.1,41731,0
+VVPR.US,D,20200508,000000,10.8,11.1,9.9,10.5,23555.8,0
+VVPR.US,D,20200511,000000,10,10.5,9.9,10.1,9633.1,0
+VVPR.US,D,20200512,000000,10.5,10.5,9.9,9.9,8188.9,0
+VVPR.US,D,20200513,000000,9.7,10.4,8.5,9,7730.3,0
+VVPR.US,D,20200514,000000,9,9.58,8.1,9.002,4590.6,0
+VVPR.US,D,20200515,000000,8.5,9.28,8.4,8.79799,3318.3,0
+VVPR.US,D,20200518,000000,8.782,9.952,8.022,9.273,17324.4,0
+VVPR.US,D,20200519,000000,9.7,9.7,8.52,9.452,2133.1,0
+VVPR.US,D,20200520,000000,8.9,9.5,8.612,9.4055,9729.6,0
+VVPR.US,D,20200521,000000,9.4,10.6,9.111,9.909,15059.7,0
+VVPR.US,D,20200522,000000,9.6,10.399,9.534,10.2,7939.1,0
+VVPR.US,D,20200526,000000,10.2,11.8,10.1,10.1,22164.4,0
+VVPR.US,D,20200527,000000,9.9,10.499,9.9,9.9,5350.4,0
+VVPR.US,D,20200528,000000,9.9,9.901,9.3,9.8,1987.2,0
+VVPR.US,D,20200529,000000,9.31,10.2,9.309,9.42,4244.1,0
+VVPR.US,D,20200601,000000,9.42,9.98,8.82,9.501,2622.4,0
+VVPR.US,D,20200602,000000,9.741,10,9.4999,9.975,4352.9,0
+VVPR.US,D,20200603,000000,13.6,15.6,10.5,12,365902.1,0
+VVPR.US,D,20200604,000000,11.8,12.5,11.1,12.1,25027.4,0
+VVPR.US,D,20200605,000000,12,12.773,11.7,12.6,17646.9,0
+VVPR.US,D,20200608,000000,13.5,13.8,12.362,12.9,14984.4,0
+VVPR.US,D,20200609,000000,14.2,14.3,12.4,13,13204.9,0
+VVPR.US,D,20200610,000000,13.3,13.5,12.5,13.2,7789.3,0
+VVPR.US,D,20200611,000000,11.8,12.2,11,11.2,11832.8,0
+VVPR.US,D,20200612,000000,11.759,12.2,11.1,11.6,4544.4,0
+VVPR.US,D,20200615,000000,11.7,12.4,11.3,11.801,8663.5,0
+VVPR.US,D,20200616,000000,12.1,14.3,12.1,13.49,23612.7,0
+VVPR.US,D,20200617,000000,13.7,30.4,13.7,16,825341.1,0
+VVPR.US,D,20200618,000000,14.2,15,13.1,13.7,45452.4,0
+VVPR.US,D,20200619,000000,16.3,16.707,14.201,15.6,23604.2,0
+VVPR.US,D,20200622,000000,15.3,15.32,13.6,13.8,8966,0
+VVPR.US,D,20200623,000000,13.5,14.1,13,13.4,11248.7,0
+VVPR.US,D,20200624,000000,13.2,13.9,12.7,13.9,9840.5,0
+VVPR.US,D,20200625,000000,14,14.8,13.6,14.15,5968,0
+VVPR.US,D,20200626,000000,13.9,13.9,12.8,13.2,5451.5,0
+VVPR.US,D,20200629,000000,13.7,14,12.901,13,7500.7,0
+VVPR.US,D,20200630,000000,13,13.9,12.8,13.199,7885.1,0
+VVPR.US,D,20200701,000000,13.1,17.8,12.7,13.3,135228.6,0
+VVPR.US,D,20200702,000000,13.3,19.8,13.3,14.4,117342.7,0
+VVPR.US,D,20200706,000000,15.9,17.8,15.5,17.5,32701.8,0
+VVPR.US,D,20200707,000000,17.5,17.9,16.6,17,13073.1,0
+VVPR.US,D,20200708,000000,17.1,20.5,17.007,19.7,29479.1,0
+VVPR.US,D,20200709,000000,20.2,21.7,18.5,21.45,28305.6,0
+VVPR.US,D,20200710,000000,21.2,21.402,18.3,19.1,15986.5,0
+VVPR.US,D,20200713,000000,19.6,19.899,15.5,16,18738.3,0
+VVPR.US,D,20200714,000000,17.1,18.4,16,17.5,13615.1,0
+VVPR.US,D,20200715,000000,17.5,18.381,17.4,17.8,10083.6,0
+VVPR.US,D,20200716,000000,18,20.29,18,18.9,10513,0
+VVPR.US,D,20200717,000000,18.8,21.4,18.1,19.3,48882.1,0
+VVPR.US,D,20200720,000000,21.3,22.8,20.7,22,32614.4,0
+VVPR.US,D,20200721,000000,21.5,21.8,19.6,20.573,12935,0
+VVPR.US,D,20200722,000000,21,24.5,20.2,21.2,61702.7,0
+VVPR.US,D,20200723,000000,20.8,21.899,19.9,20.3,13835.3,0
+VVPR.US,D,20200724,000000,21,21.4,18.3,19.1,10649.3,0
+VVPR.US,D,20200727,000000,19.4,19.8,18.2,19.2,8017.1,0
+VVPR.US,D,20200728,000000,19.2,19.351,18.301,18.7,6984.8,0
+VVPR.US,D,20200729,000000,18.7,19,17.1,17.8,9596.7,0
+VVPR.US,D,20200730,000000,17.6,19.1,17.101,18.7,4807.1,0
+VVPR.US,D,20200731,000000,19.4,19.4,17.1,17.3,5252,0
+VVPR.US,D,20200803,000000,17.8,18.4,17.1,18.4,7920.8,0
+VVPR.US,D,20200804,000000,18.2,19.9,17.25,18.5,11595.7,0
+VVPR.US,D,20200805,000000,18.3,18.9,17.8,18.7,9174.8,0
+VVPR.US,D,20200806,000000,18.6,20.2,18.5,19.5,13654.5,0
+VVPR.US,D,20200807,000000,19.9,21,19.3,20.5,11438.1,0
+VVPR.US,D,20200810,000000,21.2,23.5,21.1,22.2,21175.7,0
+VVPR.US,D,20200811,000000,22.1,22.5,20.4,21.7,5938.6,0
+VVPR.US,D,20200812,000000,21.7,23.3,21.1,23.3,12041.8,0
+VVPR.US,D,20200813,000000,23.5,23.5,22.6,22.7,4774.5,0
+VVPR.US,D,20200814,000000,22.7,23,20.8,22,5503.7,0
+VVPR.US,D,20200817,000000,22,27.6,21.2,26.8,47095.8,0
+VVPR.US,D,20200818,000000,26.6,31.6,26,31.3,41426.3,0
+VVPR.US,D,20200819,000000,29.9,42,29.9,40,375719.4,0
+VVPR.US,D,20200820,000000,38,42.7,35.6,35.9,71005.6,0
+VVPR.US,D,20200821,000000,33.1,33.1,25,26.2,75052.4,0
+VVPR.US,D,20200824,000000,29.2,34.5,26.5,32.9,392547.9,0
+VVPR.US,D,20200825,000000,42.3,56.3,35.7,41.2,3688927.4,0
+VVPR.US,D,20200826,000000,40,43.8,35.9,43,132261.2,0
+VVPR.US,D,20200827,000000,40.1,54,40,48.8,217442.6,0
+VVPR.US,D,20200828,000000,50.5,83.3,50.2,82.5,3212205.6,0
+VVPR.US,D,20200831,000000,78.5,106.1,65.1,91.2,1722679.4,0
+VVPR.US,D,20200901,000000,79.6,95,75.2,81.3,601706.3,0
+VVPR.US,D,20200902,000000,81.2,103.7,78.7,88.8,670384.9,0
+VVPR.US,D,20200903,000000,85.9,96.5,81,90.6,288549.1,0
+VVPR.US,D,20200904,000000,89.325,148.4,88.001,116.1,1661400,0
+VVPR.US,D,20200908,000000,103.7,137.5,95,97.2,385480.4,0
+VVPR.US,D,20200909,000000,99.4,106.895,75.1,79,282140.5,0
+VVPR.US,D,20200910,000000,79.9,81.6,69.1,70.6,142733.9,0
+VVPR.US,D,20200911,000000,70,74.8,61.75,63.4,110255.1,0
+VVPR.US,D,20200914,000000,60.3,73.6,57.5,71.4,136200.5,0
+VVPR.US,D,20200915,000000,70,72.5,66,67,78628.2,0
+VVPR.US,D,20200916,000000,67.5,71.3,64.8,67,74479,0
+VVPR.US,D,20200917,000000,65.5,84.153,64.5,79.6,246443.1,0
+VVPR.US,D,20200918,000000,78,92.5,78,87.4,213232.5,0
+VVPR.US,D,20200921,000000,92.1,114.88,80.2,89.3,960595.1,0
+VVPR.US,D,20200922,000000,87.7,96.8,85.7,95,148163.9,0
+VVPR.US,D,20200923,000000,96.8,97.5,75.2,77.5,141698.9,0
+VVPR.US,D,20200924,000000,77,87.7,71.7,79.6,130601.8,0
+VVPR.US,D,20200925,000000,79.4,85,78.41,85,48978.8,0
+VVPR.US,D,20200928,000000,86.1,88.5,79.3,81,45689.3,0
+VVPR.US,D,20200929,000000,81,93.728,80.8,83.7,98083.8,0
+VVPR.US,D,20200930,000000,84.2,96.868,84.2,91.6,157366.8,0
+VVPR.US,D,20201001,000000,95.2,111.5,95,106.3,234174.8,0
+VVPR.US,D,20201002,000000,100.1,129.799,96.5,122.7,304309.7,0
+VVPR.US,D,20201005,000000,125,128.9,108.3,114.9,190587.2,0
+VVPR.US,D,20201006,000000,110.6,116.4,96.1,98,126539.1,0
+VVPR.US,D,20201007,000000,104,114.9,101.5,105,87911.6,0
+VVPR.US,D,20201008,000000,106,107.5,99.7,100.9,44274.2,0
+VVPR.US,D,20201009,000000,158.4,243.3,141,162.8,11113749.9,0
+VVPR.US,D,20201012,000000,150,160,131.8,136.1,516179.7,0
+VVPR.US,D,20201013,000000,133.8,142.799,121.6,126.9,190257.3,0
+VVPR.US,D,20201014,000000,125,126.4,113.535,114.9,241501.3,0
+VVPR.US,D,20201015,000000,100.3,100.4,86.701,89.8,500971.8,0
+VVPR.US,D,20201016,000000,98,104.9,86.2,89.5,650276.8,0
+VVPR.US,D,20201019,000000,90.1,91.5,82.6,85.5,148357.6,0
+VVPR.US,D,20201020,000000,88.4,89,79.1,79.7,236295.4,0
+VVPR.US,D,20201021,000000,79,79.1,71,71,152499.5,0
+VVPR.US,D,20201022,000000,71,84.9,71,74.4,281544.1,0
+VVPR.US,D,20201023,000000,76.2,82.2,72.7,74,144022.8,0
+VVPR.US,D,20201026,000000,72,72,65.7,67,102562.1,0
+VVPR.US,D,20201027,000000,68.3,72.6,67.5,68.5,92491.1,0
+VVPR.US,D,20201028,000000,65.6,66.499,61,61.8,76101,0
+VVPR.US,D,20201029,000000,63,69.1,63,63.1,123876.5,0
+VVPR.US,D,20201030,000000,63,65,58.5,58.8,51225.2,0
+VVPR.US,D,20201102,000000,60.5,61.324,57.8,59.4,45529.6,0
+VVPR.US,D,20201103,000000,60,71.099,59.98,70.9,180482.9,0
+VVPR.US,D,20201104,000000,71.2,81.612,70,73.7,185461.3,0
+VVPR.US,D,20201105,000000,76,77.5,73.1,76.6,84997.4,0
+VVPR.US,D,20201106,000000,75,77.8,70.7,77.5,68609.5,0
+VVPR.US,D,20201109,000000,82.2,82.4,73.84,74.9,76403.3,0
+VVPR.US,D,20201110,000000,72.787,73.15,68.1,68.8,75205.1,0
+VVPR.US,D,20201111,000000,68.4,71.1,67.701,71.1,37380.7,0
+VVPR.US,D,20201112,000000,70.2,72.1,65.2,66.4,51240.3,0
+VVPR.US,D,20201113,000000,68.1,70.7,66.006,68.2,54419.9,0
+VVPR.US,D,20201116,000000,68.7,80.9,64.509,77.9,288408.7,0
+VVPR.US,D,20201117,000000,76,83,73.15,78,131244.6,0
+VVPR.US,D,20201118,000000,79.8,84.895,76.201,81.3,142621.9,0
+VVPR.US,D,20201119,000000,86.5,97.5,85,95.2,324358.2,0
+VVPR.US,D,20201120,000000,98.2,109.9,91.12,94.3,353783.3,0
+VVPR.US,D,20201123,000000,97,102.2,94.1,99.7,192879.2,0
+VVPR.US,D,20201124,000000,104.9,109,85.5,87.9,226410.8,0
+VVPR.US,D,20201125,000000,88.9,96,86,91.4,64164.3,0
+VVPR.US,D,20201127,000000,94.7,102.4,87.6,100.5,120501.8,0
+VVPR.US,D,20201130,000000,99.7,100.3,88.4,90.9,129238.9,0
+VVPR.US,D,20201201,000000,94.7,104.2,90.9,99.3,162966.8,0
+VVPR.US,D,20201202,000000,96.1,97.4,91.1,93.2,119423,0
+VVPR.US,D,20201203,000000,94.1,98,91,93.9,72386.7,0
+VVPR.US,D,20201204,000000,93.9,94.791,89.2,91.7,53797.2,0
+VVPR.US,D,20201207,000000,91.2,91.7,80.1,82.5,112761.4,0
+VVPR.US,D,20201208,000000,84.5,84.5,77.8,82,62404.6,0
+VVPR.US,D,20201209,000000,82,82.688,75.9,79,56891,0
+VVPR.US,D,20201210,000000,77.4,81.5,76.6,78.8,37564.1,0
+VVPR.US,D,20201211,000000,77.9,78.9,71.7,72.5,64018.9,0
+VVPR.US,D,20201214,000000,70.1,70.1,63.1,64.2,120581.4,0
+VVPR.US,D,20201215,000000,69.1,76.9,67,76.5,122911.3,0
+VVPR.US,D,20201216,000000,77.55,78,70.7,73.9,56475.3,0
+VVPR.US,D,20201217,000000,74.4,75.3,68.8,71.4,47781.3,0
+VVPR.US,D,20201218,000000,71.6,74.37,71,71.7,46173,0
+VVPR.US,D,20201221,000000,68.9,73.5,68.7,72.5,43932.1,0
+VVPR.US,D,20201222,000000,74,81,71.7,78.9,104313.5,0
+VVPR.US,D,20201223,000000,103.7,113.6,87.4,92.6,1646900.1,0
+VVPR.US,D,20201224,000000,94.3,103.299,92.6,100.7,255672.4,0
+VVPR.US,D,20201228,000000,105,105.949,90.5,92,163561.6,0
+VVPR.US,D,20201229,000000,93.5,94,80.25,84.3,96351.7,0
+VVPR.US,D,20201230,000000,88.1,94.9,85.406,93.6,117980.3,0
+VVPR.US,D,20201231,000000,91.7,96.9,89.2,92.8,87507.9,0
+VVPR.US,D,20210104,000000,91.3,91.9,83.8,88.5,67103.8,0
+VVPR.US,D,20210105,000000,88,104.5,85.602,101,157527.9,0
+VVPR.US,D,20210106,000000,109.5,113.5,96,100.2,257051.6,0
+VVPR.US,D,20210107,000000,108,121.5,106.2,119.3,329134.9,0
+VVPR.US,D,20210108,000000,120.6,121,100.1,103,218953.3,0
+VVPR.US,D,20210111,000000,100.7,110.994,95.7,101.6,106912.1,0
+VVPR.US,D,20210112,000000,105.975,112.5,101,110.9,148304.5,0
+VVPR.US,D,20210113,000000,110.825,112.484,103,108.6,93424.8,0
+VVPR.US,D,20210114,000000,110.83,125.7,106.7,123,254473.6,0
+VVPR.US,D,20210115,000000,118.1,122.6,106.8,109,161313.5,0
+VVPR.US,D,20210119,000000,113.3,138.199,109.5,135.5,249459.9,0
+VVPR.US,D,20210120,000000,132.6,154.369,126.2,130.4,313641.9,0
+VVPR.US,D,20210121,000000,132.4,146.1,121.1,136.1,220843.4,0
+VVPR.US,D,20210122,000000,130.7,141.888,128,138.8,104180.8,0
+VVPR.US,D,20210125,000000,179.5,193,153,178.6,758063.9,0
+VVPR.US,D,20210126,000000,174.2,175.597,156.3,160.9,154688,0
+VVPR.US,D,20210127,000000,150.035,167.5,141.6,150.1,128009.8,0
+VVPR.US,D,20210128,000000,151.2,154.4,123,131.8,164481.9,0
+VVPR.US,D,20210129,000000,133,142.413,122.2,128.5,97385.6,0
+VVPR.US,D,20210201,000000,132.5,135,124.8,127.6,67797.7,0
+VVPR.US,D,20210202,000000,133.3,147.7,129.8,138.2,123724.2,0
+VVPR.US,D,20210203,000000,139.1,149,136.8,145.6,86174.2,0
+VVPR.US,D,20210204,000000,146.1,150,140.7,143.3,53658,0
+VVPR.US,D,20210205,000000,142.1,146,132.3,138.7,84330.6,0
+VVPR.US,D,20210208,000000,139.4,154.1,134.2,151.3,121857,0
+VVPR.US,D,20210209,000000,150.5,162.078,146.3,151,83467.7,0
+VVPR.US,D,20210210,000000,153.2,155.023,140.6,152,111970.2,0
+VVPR.US,D,20210211,000000,151,151.95,135.3,139.1,64073.6,0
+VVPR.US,D,20210212,000000,137.8,140.9,133.6,136.9,34886.2,0
+VVPR.US,D,20210216,000000,135.3,136.8,126.5,126.6,61789.4,0
+VVPR.US,D,20210217,000000,126.3,127.9,112.4,119.2,87529.2,0
+VVPR.US,D,20210218,000000,118.1,123.8,115.6,116.2,50581.2,0
+VVPR.US,D,20210219,000000,117.9,123.7,117.6,122.2,41182.2,0
+VVPR.US,D,20210222,000000,120.4,121.882,105.6,106.1,58825.2,0
+VVPR.US,D,20210223,000000,95,100.9,88,97.6,65620.3,0
+VVPR.US,D,20210224,000000,106.208,113.702,101.401,108.1,74787,0
+VVPR.US,D,20210225,000000,113.223,120,95,95.3,50909.4,0
+VVPR.US,D,20210226,000000,95.2,101.5,95,96.7,19656.2,0
+VVPR.US,D,20210301,000000,99.6,102.5,95.3,96.7,25642.8,0
+VVPR.US,D,20210302,000000,97.8,98.977,94.3,94.3,19051,0
+VVPR.US,D,20210303,000000,95.4,96.85,79.9,82,47047.6,0
+VVPR.US,D,20210304,000000,79.5,84.048,74.4,79.9,40576.9,0
+VVPR.US,D,20210305,000000,80.7,82.7,65,76.2,51742,0
+VVPR.US,D,20210308,000000,77.3,83.4,76,77.2,25147,0
+VVPR.US,D,20210309,000000,81.4,92.9,80.5,92.9,31470,0
+VVPR.US,D,20210310,000000,97.5,99.8,92,94,29153.5,0
+VVPR.US,D,20210311,000000,95.5,101,95.4,99.9,21891.5,0
+VVPR.US,D,20210312,000000,96,103,95,102.2,16259.9,0
+VVPR.US,D,20210315,000000,102.6,106.7,98.8,99.7,35112.6,0
+VVPR.US,D,20210316,000000,100.2,102.41,87.2,90.9,33831.6,0
+VVPR.US,D,20210317,000000,87.3,99,87.3,96.1,18890.3,0
+VVPR.US,D,20210318,000000,96.3,96.692,88.5,89.5,14848,0
+VVPR.US,D,20210319,000000,90,94.5,88.3,94,15476.8,0
+VVPR.US,D,20210322,000000,96.5,96.5,90.3,91.6,9395.2,0
+VVPR.US,D,20210323,000000,90.5,91.399,87.258,89.1,12816.3,0
+VVPR.US,D,20210324,000000,90.1,92,82,82.2,16604.2,0
+VVPR.US,D,20210325,000000,79.8,88.8,77.7,86.7,27339.6,0
+VVPR.US,D,20210326,000000,88.1,90,85,85.9,18750.5,0
+VVPR.US,D,20210329,000000,85.8,87.69,80.1,80.6,12017,0
+VVPR.US,D,20210330,000000,80,113.6,79.2,105.9,602007.6,0
+VVPR.US,D,20210331,000000,104,111.7,97.5,100.8,101027.1,0
+VVPR.US,D,20210401,000000,102.69,112.2,100.3,103.7,91938.9,0
+VVPR.US,D,20210405,000000,105.8,107.2,101,102.1,39275.8,0
+VVPR.US,D,20210406,000000,100.4,105.312,98.1,104.1,20620.4,0
+VVPR.US,D,20210407,000000,103.7,104.9,96.9,98.7,23233.6,0
+VVPR.US,D,20210408,000000,100.2,100.7,92.8,100.4,17341.2,0
+VVPR.US,D,20210409,000000,98.9,99.683,96.33,97.8,12336.3,0
+VVPR.US,D,20210412,000000,96.5,99.5,94.1,94.4,13254.9,0
+VVPR.US,D,20210413,000000,93,94.947,89,91.7,19318.3,0
+VVPR.US,D,20210414,000000,91.2,93.4,89.101,89.6,20303.5,0
+VVPR.US,D,20210415,000000,92.5,92.5,82.4,83,31230.9,0
+VVPR.US,D,20210416,000000,82.6,87.499,81.243,85,18515.6,0
+VVPR.US,D,20210419,000000,84,86.727,77.5,81.8,19656.5,0
+VVPR.US,D,20210420,000000,80.2,81.6,76.6,79.1,21339.8,0
+VVPR.US,D,20210421,000000,78,86,76.2,85.5,16069,0
+VVPR.US,D,20210422,000000,87.3,92.899,84.4,85.4,12932.3,0
+VVPR.US,D,20210423,000000,85.7,88.1,83.85,86.6,10593.7,0
+VVPR.US,D,20210426,000000,88.8,91.6,86.15,89.9,14441.6,0
+VVPR.US,D,20210427,000000,90.3,93.73,86.4,87.7,9271.5,0
+VVPR.US,D,20210428,000000,86.9,89.42,83.1,84.5,17754,0
+VVPR.US,D,20210429,000000,85.2,85.85,77.1,78,33509,0
+VVPR.US,D,20210430,000000,74.9,79.3,74.622,76,30609.6,0
+VVPR.US,D,20210503,000000,76.6,77.8,70.7,74.6,25737.1,0
+VVPR.US,D,20210504,000000,73,73.8,69.045,71.4,21322.1,0
+VVPR.US,D,20210505,000000,71.5,73.8,67.2,68,22523.5,0
+VVPR.US,D,20210506,000000,68.4,69.8,61.9,65.3,25088.7,0
+VVPR.US,D,20210507,000000,67.4,69.3,66,67.4,13600.9,0
+VVPR.US,D,20210510,000000,66.6,68.105,63.6,65.3,13585.9,0
+VVPR.US,D,20210511,000000,62.1,67.15,62.1,67.1,15384,0
+VVPR.US,D,20210512,000000,65.5,67.5,61,62.6,11349.5,0
+VVPR.US,D,20210513,000000,63.2,67.299,59.2,61,17037.9,0
+VVPR.US,D,20210514,000000,61.8,66,60.2,64.6,11954,0
+VVPR.US,D,20210517,000000,63.9,66.9,62.5,66.9,10191.8,0
+VVPR.US,D,20210518,000000,66.8,71,65,69.1,19629.4,0
+VVPR.US,D,20210519,000000,68,84,66,71.5,270548.7,0
+VVPR.US,D,20210520,000000,73,74.9,69.5,71.2,26989.7,0
+VVPR.US,D,20210521,000000,71.5,72,69,69.6,12091.2,0
+VVPR.US,D,20210524,000000,70.2,70.2,67.1,67.5,10569,0
+VVPR.US,D,20210525,000000,66.9,68.4,65,65.2,7698,0
+VVPR.US,D,20210526,000000,65.7,68.5,63.862,68.2,13916.9,0
+VVPR.US,D,20210527,000000,68.8,71.4,68,70.7,13768.5,0
+VVPR.US,D,20210528,000000,70.8,73.7,69,69,14444.2,0
+VVPR.US,D,20210601,000000,70.3,72.4,68.1,71.3,13728.2,0
+VVPR.US,D,20210602,000000,71.8,87,69.1,71.9,225030.4,0
+VVPR.US,D,20210603,000000,70,73.3,68.6,71.4,24176.6,0
+VVPR.US,D,20210604,000000,71.4,71.912,69.5,70.9,14560.8,0
+VVPR.US,D,20210607,000000,72,75.6,70.12,74.4,18715.5,0
+VVPR.US,D,20210608,000000,75.4,78.9,73.6,77.8,39980.2,0
+VVPR.US,D,20210609,000000,79.4,79.5,74.1,74.7,33416.7,0
+VVPR.US,D,20210610,000000,75,76.219,72.8,74.4,11631,0
+VVPR.US,D,20210611,000000,75,75.5,73.078,75,8355.2,0
+VVPR.US,D,20210614,000000,75.5,76.006,73.3,74.7,14074.3,0
+VVPR.US,D,20210615,000000,74.5,77,70.526,71.3,21085.3,0
+VVPR.US,D,20210616,000000,70.7,72.169,69.3,70.6,11062.5,0
+VVPR.US,D,20210617,000000,74.8,76.9,69.9,71.4,55832.8,0
+VVPR.US,D,20210618,000000,70.5,71.5,67.76,69.8,19769.3,0
+VVPR.US,D,20210621,000000,69.3,70.525,66.4,70.1,16013.3,0
+VVPR.US,D,20210622,000000,78,81.6,70.6,73,353584.9,0
+VVPR.US,D,20210623,000000,81,84.3,73.9,79.8,380298.9,0
+VVPR.US,D,20210624,000000,77.8,78.099,74.5,76.7,82149.1,0
+VVPR.US,D,20210625,000000,76.6,78.7,75.5,76.7,35653.3,0
+VVPR.US,D,20210628,000000,77,79.9,76,78.2,41082.1,0
+VVPR.US,D,20210629,000000,78,78.494,73.586,75.8,35295.1,0
+VVPR.US,D,20210630,000000,75.3,75.3,72.201,72.9,17503.7,0
+VVPR.US,D,20210701,000000,73,74.7,72,73.5,13380.4,0
+VVPR.US,D,20210702,000000,75,76.7,71.1,73,52350.3,0
+VVPR.US,D,20210706,000000,72.5,72.9,69.8,70.4,14141.9,0
+VVPR.US,D,20210707,000000,69.5,70.9,66.2,70.2,19078.1,0
+VVPR.US,D,20210708,000000,67.8,71.3,67,69.7,16948.6,0
+VVPR.US,D,20210709,000000,70.6,72.1,68.9,70.2,15208.6,0
+VVPR.US,D,20210712,000000,70.4,71.2,67.601,68.7,11701.8,0
+VVPR.US,D,20210713,000000,68.7,69.599,67.3,67.7,8728.4,0
+VVPR.US,D,20210714,000000,68.4,69.4,65.8,66.2,12295.9,0
+VVPR.US,D,20210715,000000,66.4,67.2,63.5,64.9,11416.5,0
+VVPR.US,D,20210716,000000,65.7,66,63.5,64,10049.2,0
+VVPR.US,D,20210719,000000,63.1,64.1,61.5,62.8,9215.8,0
+VVPR.US,D,20210720,000000,65.1,66.9,63,66.3,36090.7,0
+VVPR.US,D,20210721,000000,66.5,67.3,63.6,66.9,22096.4,0
+VVPR.US,D,20210722,000000,66.4,67.1,64.7,66.3,8589.7,0
+VVPR.US,D,20210723,000000,66.3,66.95,62.5,63.5,10358.7,0
+VVPR.US,D,20210726,000000,63.3,65.7,63,65.4,6448.5,0
+VVPR.US,D,20210727,000000,65.2,66.5,62.2,65.7,9795.8,0
+VVPR.US,D,20210728,000000,66.8,69,65.7,67.9,11767.3,0
+VVPR.US,D,20210729,000000,68.1,69.315,66.3,66.7,3392.8,0
+VVPR.US,D,20210730,000000,65.8,68.5,64.5,65.9,6195.6,0
+VVPR.US,D,20210802,000000,66.3,67.5,65.4,66.1,3269.2,0
+VVPR.US,D,20210803,000000,66.5,68.1,63.3,64.9,7527.6,0
+VVPR.US,D,20210804,000000,64.7,65.4,63.401,64.3,5608.3,0
+VVPR.US,D,20210805,000000,64.5,66.4,63.9,65.8,7096.3,0
+VVPR.US,D,20210806,000000,65.9,66.3,63.8,63.8,3754.3,0
+VVPR.US,D,20210809,000000,63.5,64.89,63.2,64.2,6090.6,0
+VVPR.US,D,20210810,000000,65.5,65.5,62.3,63.8,11213.5,0
+VVPR.US,D,20210811,000000,63.5,63.628,60.7,61.7,8499.1,0
+VVPR.US,D,20210812,000000,61.2,61.999,60.6,61.3,5557.2,0
+VVPR.US,D,20210813,000000,61.4,61.4,59.2,59.6,9681.4,0
+VVPR.US,D,20210816,000000,59,59.3,53,56.1,12505,0
+VVPR.US,D,20210817,000000,55.5,59.15,55.5,58.501,8580.3,0
+VVPR.US,D,20210818,000000,59,59,56.183,57.3,8787.7,0
+VVPR.US,D,20210819,000000,57.1,57.2,52.4,53,14798.3,0
+VVPR.US,D,20210820,000000,52.5,56.2,51.5,55.7,14119.8,0
+VVPR.US,D,20210823,000000,52.1,55.4,48,55.2,47538.2,0
+VVPR.US,D,20210824,000000,54.8,57.9,53.4,57.5,9616.1,0
+VVPR.US,D,20210825,000000,57.7,58.7,55.4,57.5,9398.1,0
+VVPR.US,D,20210826,000000,57.7,58.5,55.4,55.7,11119.2,0
+VVPR.US,D,20210827,000000,55.5,57.3,54.801,57,6950.9,0
+VVPR.US,D,20210830,000000,57.4,57.9,56,57.9,5212.5,0
+VVPR.US,D,20210831,000000,58,58,56.2,56.6,5526.8,0
+VVPR.US,D,20210901,000000,56.6,58.2,56.6,57,4406.2,0
+VVPR.US,D,20210902,000000,56.9,58.5,56.8,57.7,6211.7,0
+VVPR.US,D,20210903,000000,57.1,57.7,56.5,56.7,2830.4,0
+VVPR.US,D,20210907,000000,55.409,57,54.1,54.9,5693.7,0
+VVPR.US,D,20210908,000000,54.3,55.5,52.5,53.6,4914.8,0
+VVPR.US,D,20210909,000000,53.3,53.6,51.4,53,9649.9,0
+VVPR.US,D,20210910,000000,53.3,56.3,52.5,53.75,19937.3,0
+VVPR.US,D,20210913,000000,54.6,54.6,52.2,52.4,12044.6,0
+VVPR.US,D,20210914,000000,52.3,65,51.3,55.8,228971.9,0
+VVPR.US,D,20210915,000000,54.9,60.2,52.3,60,39508.2,0
+VVPR.US,D,20210916,000000,59.2,59.9,55.7,55.7,10791.8,0
+VVPR.US,D,20210917,000000,55.7,56.3,53.4,56,6331.4,0
+VVPR.US,D,20210920,000000,54.9,55.3,50.2,51.6,12021.1,0
+VVPR.US,D,20210921,000000,51.7,54.1,50.201,54.05,11478.2,0
+VVPR.US,D,20210922,000000,53.7,56,52.701,53.8,8122.4,0
+VVPR.US,D,20210923,000000,54.6,56.8,51.61,56.4,18814.7,0
+VVPR.US,D,20210924,000000,55.9,58.25,55.16,57.1,11896.9,0
+VVPR.US,D,20210927,000000,57.1,61.967,55,60.7,23098,0
+VVPR.US,D,20210928,000000,60,60,55.9,57.1,14819.5,0
+VVPR.US,D,20210929,000000,57.3,57.9,55,56.1,7933.1,0
+VVPR.US,D,20210930,000000,55.8,56.8,53.8,56.5,3703.2,0
+VVPR.US,D,20211001,000000,56.6,58.4,55.5,57.5,5015.2,0
+VVPR.US,D,20211004,000000,57,57.2,54.507,54.7,7253.4,0
+VVPR.US,D,20211005,000000,54.5,55.35,52.9,53.5,3657.8,0
+VVPR.US,D,20211006,000000,52.6,54.9,52.5,54.4,3621.4,0
+VVPR.US,D,20211007,000000,54.4,55.5,53.5,53.8,3899,0
+VVPR.US,D,20211008,000000,54.3,54.4,50.9,52.5,5990.3,0
+VVPR.US,D,20211011,000000,53.3,54.8,52,52.2,6538.6,0
+VVPR.US,D,20211012,000000,52.5,54.4,51.763,54.4,3221.2,0
+VVPR.US,D,20211013,000000,55,55,51.5,52.7,7583.5,0
+VVPR.US,D,20211014,000000,52.8,54.5,51.8,53.9,5130.4,0
+VVPR.US,D,20211015,000000,54.5,54.5,52.9,53.6,2084.1,0
+VVPR.US,D,20211018,000000,52.9,54.207,51.5,52.6,5250.2,0
+VVPR.US,D,20211019,000000,53,53,51.5,52.3,6940,0
+VVPR.US,D,20211020,000000,52.4,52.664,51.3,51.7,6385.1,0
+VVPR.US,D,20211021,000000,52,53,49.5,50.2,22324,0
+VVPR.US,D,20211022,000000,50,50.817,46.5,47.1,24612.7,0
+VVPR.US,D,20211025,000000,47.7,49.6,46.501,49.1,10664.7,0
+VVPR.US,D,20211026,000000,50,50,47.55,47.9,7877.4,0
+VVPR.US,D,20211027,000000,47.5,49.9,47.4,48,9302.2,0
+VVPR.US,D,20211028,000000,47.5,50.8,47,49.3,25486.2,0
+VVPR.US,D,20211029,000000,49.7,50.5,48.754,49.4,4715.4,0
+VVPR.US,D,20211101,000000,49.7,52,49.4,51.7,11656,0
+VVPR.US,D,20211102,000000,51.5,51.5,47.2,49.4,14896.5,0
+VVPR.US,D,20211103,000000,49,52.4,49,52.4,14622.3,0
+VVPR.US,D,20211104,000000,53.2,53.4,51.6,52.7,7268.7,0
+VVPR.US,D,20211105,000000,52.3,52.5,50.1,50.7,8459.4,0
+VVPR.US,D,20211108,000000,51,55,51,54.4,36608.6,0
+VVPR.US,D,20211109,000000,54.8,54.8,51.6,53.2,8645.4,0
+VVPR.US,D,20211110,000000,53.4,54.5,49.7,50.6,11263.3,0
+VVPR.US,D,20211111,000000,50.4,51.799,50.2,50.6,6855,0
+VVPR.US,D,20211112,000000,50.3,51.5,50,51,4937.6,0
+VVPR.US,D,20211115,000000,50.8,53,48.8,52.2,12639.8,0
+VVPR.US,D,20211116,000000,52.5,52.8,51,52.5,9086.7,0
+VVPR.US,D,20211117,000000,51.9,59.4,51.195,57.2,91243.6,0
+VVPR.US,D,20211118,000000,57.5,58.49,51.8,53.3,25562,0
+VVPR.US,D,20211119,000000,53.4,53.5,50.6,53.1,7974.9,0
+VVPR.US,D,20211122,000000,53,53.5,50.8,51.8,6859.2,0
+VVPR.US,D,20211123,000000,51.2,51.999,47.8,49.3,14875.5,0
+VVPR.US,D,20211124,000000,48.4,50.7,46.7,47.7,10315.9,0
+VVPR.US,D,20211126,000000,46,48.4,45.35,46.9,7944.4,0
+VVPR.US,D,20211129,000000,47.9,47.9,44.6,45.3,11935.9,0
+VVPR.US,D,20211130,000000,45,45,40.3,43.4,15797.7,0
+VVPR.US,D,20211201,000000,43.5,45.6,40.5,41.1,12530.9,0
+VVPR.US,D,20211202,000000,40.9,41.5,38.15,39.3,14034,0
+VVPR.US,D,20211203,000000,39.2,39.3,36.1,37.6,11119,0
+VVPR.US,D,20211206,000000,37.3,37.8,34.1,37.4,22653.8,0
+VVPR.US,D,20211207,000000,39.9,40.9,36.4,37.3,70103.1,0
+VVPR.US,D,20211208,000000,38.6,39,36,37.9,45441,0
+VVPR.US,D,20211209,000000,37.3,38.487,36.3,37.4,13050,0
+VVPR.US,D,20211210,000000,37.9,37.9,35.2,36.3,15026.8,0
+VVPR.US,D,20211213,000000,36.3,36.5,34.1,35.5,7622.4,0
+VVPR.US,D,20211214,000000,34.1,35,31,32.5,20496,0
+VVPR.US,D,20211215,000000,32.6,34.6,30.6,33.6,15234,0
+VVPR.US,D,20211216,000000,34.1,34.1,31.6,32.4,9037.1,0
+VVPR.US,D,20211217,000000,31.7,34.6,31.7,33.7,8923.6,0
+VVPR.US,D,20211220,000000,32.3,33.552,31.7,32.8,12655.8,0
+VVPR.US,D,20211221,000000,32.7,33.701,31.8,31.9,12009.2,0
+VVPR.US,D,20211222,000000,32.2,33.7,31.6,32.4,9580.5,0
+VVPR.US,D,20211223,000000,32.4,33.6,31.7,33.3,12667.5,0
+VVPR.US,D,20211227,000000,33.4,33.963,31.1,32,20702.3,0
+VVPR.US,D,20211228,000000,31.5,31.8,30.12,31.5,25978.7,0
+VVPR.US,D,20211229,000000,30.522,31.4,29.6,29.8,21449.9,0
+VVPR.US,D,20211230,000000,30,32.3,30,32.1,13095.5,0
+VVPR.US,D,20211231,000000,31.5,32.186,30.2,30.5,13698.7,0
+VVPR.US,D,20220103,000000,30.6,32.1,30.6,31.3,5804.3,0
+VVPR.US,D,20220104,000000,31.55,31.9,30.23,31.5,5192.8,0
+VVPR.US,D,20220105,000000,31.5,32.8,30.6,31.2,6934.4,0
+VVPR.US,D,20220106,000000,30.9,31.2,29.2,29.6,8753,0
+VVPR.US,D,20220107,000000,30,31.4,29.7,31,4641.7,0
+VVPR.US,D,20220110,000000,30.8,30.8,28.4,28.7,7256.5,0
+VVPR.US,D,20220111,000000,28.5,29.5,28,28.9,7113.8,0
+VVPR.US,D,20220112,000000,29.3,29.3,28.2,28.7,4753.6,0
+VVPR.US,D,20220113,000000,29,29.1,26.5,27.3,6622.3,0
+VVPR.US,D,20220114,000000,26.9,27.5,25,26.2,10635.9,0
+VVPR.US,D,20220118,000000,25.3,25.3,24,24.6,8561.6,0
+VVPR.US,D,20220119,000000,24.3,25.4,23.6,24.4,6889.4,0
+VVPR.US,D,20220120,000000,24.9,25.2,24.4,24.7,3412.9,0
+VVPR.US,D,20220121,000000,23.62,24.6,23.057,24,6812,0
+VVPR.US,D,20220124,000000,24,24.2,21.2,23.7,17709.4,0
+VVPR.US,D,20220125,000000,23.1,25.4,23.1,23.9,4189.3,0
+VVPR.US,D,20220126,000000,23.4,26,23.4,24.2,9608.8,0
+VVPR.US,D,20220127,000000,24,25.4,22.201,23.2,5611.7,0
+VVPR.US,D,20220128,000000,22.7,24.6,21.6,22.2,3792,0
+VVPR.US,D,20220131,000000,21.9,24.5,21.9,23.5,6261.5,0
+VVPR.US,D,20220201,000000,24.3,25.717,23.176,25.2,2435.7,0
+VVPR.US,D,20220202,000000,25.7,26.4,23.6,24,3367.9,0
+VVPR.US,D,20220203,000000,25.7,25.7,23,23,2104.4,0
+VVPR.US,D,20220204,000000,23.6,24.3,22.6,24.195,3229.2,0
+VVPR.US,D,20220207,000000,24.4,24.82,23.2,23.8,2093.9,0
+VVPR.US,D,20220208,000000,23.95,25,23.532,24.1,2515.6,0
+VVPR.US,D,20220209,000000,24.201,26.6,24.201,26.4,4631.7,0
+VVPR.US,D,20220210,000000,26,27.2,25.35,26.1,3396.8,0
+VVPR.US,D,20220211,000000,26.3,27.2,25.1,25.6,4973,0
+VVPR.US,D,20220214,000000,27.2,27.2,25.02,26.4,3822.1,0
+VVPR.US,D,20220215,000000,27.1,28.9,26.3,27,6150.8,0
+VVPR.US,D,20220216,000000,27.7,27.82,26.1,26.1,3891,0
+VVPR.US,D,20220217,000000,26.5,27.9,25.362,26,2293.5,0
+VVPR.US,D,20220218,000000,25.6,25.7,24,24.5,5151.4,0
+VVPR.US,D,20220222,000000,24.2,25.759,21.4,22.1,9996.8,0
+VVPR.US,D,20220223,000000,22.6,22.75,21.5,21.6,4047.3,0
+VVPR.US,D,20220224,000000,19.9,21.4,19.1,21.205,5776.9,0
+VVPR.US,D,20220225,000000,21.2,22.5,18.6,18.6,11657.6,0
+VVPR.US,D,20220228,000000,19.5,19.9,18.6,19,13843.4,0
+VVPR.US,D,20220301,000000,19,20.9,19,19.7,4654.9,0
+VVPR.US,D,20220302,000000,20,20.498,19,19.1,6276.6,0
+VVPR.US,D,20220303,000000,19.9,20.066,18.8,19,5387,0
+VVPR.US,D,20220304,000000,18.8,19.4,17.026,17.1,8599.5,0
+VVPR.US,D,20220307,000000,16.7,24.4,16.7,21.1,135635.3,0
+VVPR.US,D,20220308,000000,22.6,26.4,21.2,22.3,252650.7,0
+VVPR.US,D,20220309,000000,22,22.373,18.5,19.3,42470.3,0
+VVPR.US,D,20220310,000000,18.3,20.5,18.3,19.9,26912.2,0
+VVPR.US,D,20220311,000000,19.5,19.5,18.8,18.8,13591,0
+VVPR.US,D,20220314,000000,19.1,19.4,16.3,16.7,21062,0
+VVPR.US,D,20220315,000000,16.3,16.8,15.8,16.7,14730.3,0
+VVPR.US,D,20220316,000000,17.1,18,16.5,17.3,9705.1,0
+VVPR.US,D,20220317,000000,16.9,18.8,16.9,18.3,12436.2,0
+VVPR.US,D,20220318,000000,18.8,20,18.7,19.4,9816.9,0
+VVPR.US,D,20220321,000000,19.6,19.6,18.6,19.5,5986.9,0
+VVPR.US,D,20220322,000000,19.6,20.5,19.6,20,6752.8,0
+VVPR.US,D,20220323,000000,19.9,20.5,19.2,20.3,7846.8,0
+VVPR.US,D,20220324,000000,20.9,21,19,20.7,9369,0
+VVPR.US,D,20220325,000000,20.9,21.3,19.6,20,4536.2,0
+VVPR.US,D,20220328,000000,20,20.7,19,19.3,5686.7,0
+VVPR.US,D,20220329,000000,20.2,20.5,19.3,19.7,3414,0
+VVPR.US,D,20220330,000000,19.436,20.5,18.5,18.95,7635.9,0
+VVPR.US,D,20220331,000000,20,20,17.5,17.6,19714.2,0
+VVPR.US,D,20220401,000000,17.7,18.1,17.1,17.9,10854.9,0
+VVPR.US,D,20220404,000000,18.4,19.9,17.6,19.7,30222.3,0
+VVPR.US,D,20220405,000000,19.7,19.9,18.701,18.8,23191.1,0
+VVPR.US,D,20220406,000000,19.4,19.4,17.5,17.75,8245.9,0
+VVPR.US,D,20220407,000000,17.979,17.979,17.2,17.4,6799.7,0
+VVPR.US,D,20220408,000000,17.7,17.7,16.7,17.2,6590.5,0
+VVPR.US,D,20220411,000000,16.9,17.529,16.2,16.6,9615,0
+VVPR.US,D,20220412,000000,16.4,16.9,15.254,15.5,16625.6,0
+VVPR.US,D,20220413,000000,15.8,17.067,15.2,15.4,9201.5,0
+VVPR.US,D,20220414,000000,15.501,16.1,14,14.798,16247.2,0
+VVPR.US,D,20220418,000000,15.8,15.8,14.502,14.8,4371.2,0
+VVPR.US,D,20220419,000000,14.6,15.4,14.6,15.4,3770.9,0
+VVPR.US,D,20220420,000000,15,15.494,14.1,14.2,5870.5,0
+VVPR.US,D,20220421,000000,14.6,14.95,13.5,13.75,3168.9,0
+VVPR.US,D,20220422,000000,14,14.099,13.173,13.8,1852.2,0
+VVPR.US,D,20220425,000000,13.4,13.9,13.3,13.3,4317.9,0
+VVPR.US,D,20220426,000000,13.8,13.9,12.701,13,6203.7,0
+VVPR.US,D,20220427,000000,13.099,13.999,12.8,13.4,1587.4,0
+VVPR.US,D,20220428,000000,13.8,13.8,12.5,12.9,3921.1,0
+VVPR.US,D,20220429,000000,13.2,13.94,12.539,13.3,4955,0
+VVPR.US,D,20220502,000000,13.1,13.5,12.7,13.1,2814.5,0
+VVPR.US,D,20220503,000000,12.9,13.2,12.9,13,1374.6,0
+VVPR.US,D,20220504,000000,12.7,13.472,12.599,13,2776.5,0
+VVPR.US,D,20220505,000000,13.3,13.5,12,12,6495,0
+VVPR.US,D,20220506,000000,12.1,13,10.8,11.1,7106,0
+VVPR.US,D,20220509,000000,11.9,11.938,10.406,10.47,7271.3,0
+VVPR.US,D,20220510,000000,12.6,12.6,10.9,10.9,3574.3,0
+VVPR.US,D,20220511,000000,10.3,11,10.1,10.2,8091.3,0
+VVPR.US,D,20220512,000000,10.2,10.8,9.8,10.4,11791,0
+VVPR.US,D,20220513,000000,10.4,11.336,10.4,10.828,4719.4,0
+VVPR.US,D,20220516,000000,10.5,11.3,9.811,10.9,8031.9,0
+VVPR.US,D,20220517,000000,10.6,11.4,10.3,11.1,4993.8,0
+VVPR.US,D,20220518,000000,10.8,11.596,10.7,10.702,7450.3,0
+VVPR.US,D,20220519,000000,10.9,17,10.9,15.8,1378759.3,0
+VVPR.US,D,20220520,000000,16.6,16.8,14.1,15.8,460310.9,0
+VVPR.US,D,20220523,000000,14.5,15.8,13.7,14.5,81764.5,0
+VVPR.US,D,20220524,000000,14.4,14.5,13.1,13.4,51358.2,0
+VVPR.US,D,20220525,000000,13.4,14,13.1,13.7,11926.2,0
+VVPR.US,D,20220526,000000,13.6,14.5,13.157,14.3,14385.4,0
+VVPR.US,D,20220527,000000,13.9,14.8,13.7,14.4,14903.9,0
+VVPR.US,D,20220531,000000,14.5,15,13.9,14.7,8519.9,0
+VVPR.US,D,20220601,000000,14.1,14.518,12.6,12.9,17579.2,0
+VVPR.US,D,20220602,000000,13.7,15,13.101,14.4,17342.4,0
+VVPR.US,D,20220603,000000,14.1,14.8,14,14.8,3272.4,0
+VVPR.US,D,20220606,000000,15.9,16.7,15.107,15.8,33375.9,0
+VVPR.US,D,20220607,000000,16,16.5,15.1,16,21119.7,0
+VVPR.US,D,20220608,000000,15.6,22.8,15.6,22.4,158806.4,0
+VVPR.US,D,20220609,000000,20.9,22.573,19.5,20.9,73435.6,0
+VVPR.US,D,20220610,000000,20.1,24.7,20.1,22,57007.8,0
+VVPR.US,D,20220613,000000,23.2,23.2,17.8,19.1,161147.2,0
+VVPR.US,D,20220614,000000,18.8,19.781,18,19.6,30105.2,0
+VVPR.US,D,20220615,000000,19.8,19.8,17.5,18.6,16309.1,0
+VVPR.US,D,20220616,000000,16.6,18.3,16.209,16.5,18323.1,0
+VVPR.US,D,20220617,000000,16.9,17.4,16.5,17.1,11239.8,0
+VVPR.US,D,20220621,000000,19,19,16,16.05,18093.2,0
+VVPR.US,D,20220622,000000,16,17.3,15.11,16.2,13177.1,0
+VVPR.US,D,20220623,000000,16,16.6,15.5,16.3,6424,0
+VVPR.US,D,20220624,000000,15.5,18,15.5,16.5,20755.2,0
+VVPR.US,D,20220627,000000,16.3,16.6,15.3,15.5,7397.2,0
+VVPR.US,D,20220628,000000,15.4,15.8,14.5,15.1,9596.4,0
+VVPR.US,D,20220629,000000,15.8,15.8,13.3,13.7,24336.3,0
+VVPR.US,D,20220630,000000,13.8,14.1,12.6,13.9,9915.5,0
+VVPR.US,D,20220701,000000,13.2,14.2,13.2,13.7,8157.5,0
+VVPR.US,D,20220705,000000,13.4,14,13.4,13.7,2244.3,0
+VVPR.US,D,20220706,000000,14,14.1,13.5,13.6,3282.6,0
+VVPR.US,D,20220707,000000,13.6,13.84,13.4,13.7,3425,0
+VVPR.US,D,20220708,000000,13.6,14.8,13.6,14.5,9590.5,0
+VVPR.US,D,20220711,000000,14.2,14.604,13.6,13.7,2352.4,0
+VVPR.US,D,20220712,000000,13.8,14.5,13.658,14.2,2463.9,0
+VVPR.US,D,20220713,000000,13.7,14.1,13.6,13.6,3242.8,0
+VVPR.US,D,20220714,000000,13.4,13.4,12.9,13,4664.2,0
+VVPR.US,D,20220715,000000,12.9,13.3,11.9,12.7,7715.4,0
+VVPR.US,D,20220718,000000,13,13,12.1,12.5,3865.2,0
+VVPR.US,D,20220719,000000,12.5,13.154,12.4,12.5,3269.5,0
+VVPR.US,D,20220720,000000,12.9,13.4,12.4,13.3,5895.9,0
+VVPR.US,D,20220721,000000,13.2,13.3,12.5,12.8,5360,0
+VVPR.US,D,20220722,000000,12.6,13.6,11.9,12.5,5136,0
+VVPR.US,D,20220725,000000,12.3,13.289,12.277,12.4,3463.1,0
+VVPR.US,D,20220726,000000,12,12.5,11.7,11.8,4288.1,0
+VVPR.US,D,20220727,000000,12.1,12.436,11.7,12.1,3028.5,0
+VVPR.US,D,20220728,000000,12.3,15,12.3,13.8,69153.9,0
+VVPR.US,D,20220729,000000,12.8,13.373,10.8,11.3,73676.9,0
+VVPR.US,D,20220801,000000,11.7,11.8,11,11.1,18698.7,0
+VVPR.US,D,20220802,000000,10.9,11.7,10.7,11.4,19043.7,0
+VVPR.US,D,20220803,000000,11.5,11.8,11,11.7,14378.4,0
+VVPR.US,D,20220804,000000,11.6,12.3,11.5,12,12117.4,0
+VVPR.US,D,20220805,000000,11.4,12.7,11.3,11.8,17038.2,0
+VVPR.US,D,20220808,000000,12,13,11.9,12.4,20099.9,0
+VVPR.US,D,20220809,000000,12.5,12.641,11.6,12.2,12763.4,0
+VVPR.US,D,20220810,000000,12.5,12.9,11.5,12.9,17180.8,0
+VVPR.US,D,20220811,000000,12.9,14,12.8,13.2,22623.3,0
+VVPR.US,D,20220812,000000,13.3,14,13,13.5,14017.1,0
+VVPR.US,D,20220815,000000,14.9,14.9,12.9,13.5,18643.4,0
+VVPR.US,D,20220816,000000,13.3,14,12.4,13.5,23074.7,0
+VVPR.US,D,20220817,000000,13.5,13.5,12.5,12.7,15489.4,0
+VVPR.US,D,20220818,000000,12.7,13.299,11.5,12.1,16375.1,0
+VVPR.US,D,20220819,000000,12.1,12.1,11.4,11.7,6481.3,0
+VVPR.US,D,20220822,000000,11.4,11.8,10.9,11.4,8006.9,0
+VVPR.US,D,20220823,000000,11.5,11.6,10.9,11.4,4186.5,0
+VVPR.US,D,20220824,000000,11.1,11.9,11.1,11.9,2941.5,0
+VVPR.US,D,20220825,000000,11.9,12.1,11.5,11.9,8736,0
+VVPR.US,D,20220826,000000,12.5,12.9,11.4,11.4,13346.4,0
+VVPR.US,D,20220829,000000,11.4,11.799,10.6,11.4,11497.7,0
+VVPR.US,D,20220830,000000,11,11.013,10,10.1,24026.7,0
+VVPR.US,D,20220831,000000,10.3,10.586,10.1,10.5,2993.2,0
+VVPR.US,D,20220901,000000,10.5,10.5,10,10.2,4531.8,0
+VVPR.US,D,20220902,000000,10.1,10.3,10.1,10.3,3928.4,0
+VVPR.US,D,20220906,000000,10.1,10.4,9.6,10.3,13798.1,0
+VVPR.US,D,20220907,000000,9.991,10.3,9.70073,9.9,13019.2,0
+VVPR.US,D,20220908,000000,9.7,10.5,9.7,10.3,13808.9,0
+VVPR.US,D,20220909,000000,9.991,10.37,9.991,10.191,7188.3,0
+VVPR.US,D,20220912,000000,10.2,10.4,9.801,9.921,8939.4,0
+VVPR.US,D,20220913,000000,10.2,10.2,9.546,9.999,8305.3,0
+VVPR.US,D,20220914,000000,10,10,9.551,9.9,7415.6,0
+VVPR.US,D,20220915,000000,9.799,10.5,9.675,10,18575.5,0
+VVPR.US,D,20220916,000000,10.2,10.2,9.502,9.65,11426.7,0
+VVPR.US,D,20220919,000000,9.6,9.6,8.2,8.5,23582.2,0
+VVPR.US,D,20220920,000000,8.5,8.6,8.3,8.4,9837.8,0
+VVPR.US,D,20220921,000000,8.484,8.484,7.604,8.199,7752.7,0
+VVPR.US,D,20220922,000000,8.198,8.198,7.235,7.4,8713.3,0
+VVPR.US,D,20220923,000000,7.3,7.3,6.701,7.249,10527.2,0
+VVPR.US,D,20220926,000000,7.032,7.3,6.9,7,3361.4,0
+VVPR.US,D,20220927,000000,7.6,7.6,7,7.4,1869.7,0
+VVPR.US,D,20220928,000000,7.5,7.5,7.01,7.481,3656.1,0
+VVPR.US,D,20220929,000000,7.141,7.499,7.1,7.4,2560.8,0
+VVPR.US,D,20220930,000000,7.4,7.5,7.001,7.151,2974.8,0
+VVPR.US,D,20221003,000000,7.116,7.421,7,7.38,2937.5,0
+VVPR.US,D,20221004,000000,7.5,8,7.2,7.7,4564.3,0
+VVPR.US,D,20221005,000000,7.1,7.849,7.1,7.525,1824.9,0
+VVPR.US,D,20221006,000000,7.901,7.901,7.121,7.191,2740,0
+VVPR.US,D,20221007,000000,7.518,7.518,7,7.121,3890.6,0
+VVPR.US,D,20221010,000000,7,7.52999,6.4,7,3794.3,0
+VVPR.US,D,20221011,000000,6.86,7,6.22,6.927,3297.3,0
+VVPR.US,D,20221012,000000,6.72,7.099,6.651,6.864,1668.4,0
+VVPR.US,D,20221013,000000,6.279,6.862,6.279,6.5,3020.6,0
+VVPR.US,D,20221014,000000,6.4,7,6.15,6.995,3572.5,0
+VVPR.US,D,20221017,000000,6.6,6.99999,6.389,6.401,3496.8,0
+VVPR.US,D,20221018,000000,6.7,6.912,6.2,6.55,3780.3,0
+VVPR.US,D,20221019,000000,6.3,6.578,6.1,6.1,2635.9,0
+VVPR.US,D,20221020,000000,6.1,6.462,5.68796,5.9,5804.5,0
+VVPR.US,D,20221021,000000,5.7,6.2,5.501,5.69999,9153.3,0
+VVPR.US,D,20221024,000000,5.89,5.89,4.4,4.892,29590.7,0
+VVPR.US,D,20221025,000000,5,6,4.601,5,8902.3,0
+VVPR.US,D,20221026,000000,5.4,5.5,4.986,5.237,7051.4,0
+VVPR.US,D,20221027,000000,5.499,5.5,5.014,5.301,5988.8,0
+VVPR.US,D,20221028,000000,5.301,5.4,4.7,5.115,6524.1,0
+VVPR.US,D,20221031,000000,5.386,5.5,4.70101,5.319,4170.6,0
+VVPR.US,D,20221101,000000,5.4,5.426,4.95,5.27299,4973.1,0
+VVPR.US,D,20221102,000000,5.4,5.4,4.439,4.725,12513.5,0
+VVPR.US,D,20221103,000000,4.937,4.937,4.4,4.93,3487,0
+VVPR.US,D,20221104,000000,5.059,5.199,4.7,4.967,9245.4,0
+VVPR.US,D,20221107,000000,5.2,5.2,4.8,4.805,3171.7,0
+VVPR.US,D,20221108,000000,5.661,6.9,3.839,4.095,389766.4,0
+VVPR.US,D,20221109,000000,3.851,4.2,3.5,3.585,42683.6,0
+VVPR.US,D,20221110,000000,3.478,4.095,3.2,3.455,44829.2,0
+VVPR.US,D,20221111,000000,3.657,3.657,3.318,3.59,27303.9,0
+VVPR.US,D,20221114,000000,3.78,3.9,3.33,3.452,34289.4,0
+VVPR.US,D,20221115,000000,3.52,3.595,3.3,3.54,24927,0
+VVPR.US,D,20221116,000000,3.5,3.702,3.309,3.59,21607.9,0
+VVPR.US,D,20221117,000000,3.5,3.54,3.3,3.5,12337.7,0
+VVPR.US,D,20221118,000000,3.675,3.675,3.4,3.51,20687.9,0
+VVPR.US,D,20221121,000000,3.6,3.6,3.388,3.5345,6654.1,0
+VVPR.US,D,20221122,000000,3.61,3.61,3.4,3.525,9746.7,0
+VVPR.US,D,20221123,000000,3.55,3.589,3.499,3.5,18655.7,0
+VVPR.US,D,20221125,000000,3.675,3.675,3.5,3.599,1480.8,0
+VVPR.US,D,20221128,000000,3.6,3.865,3.4,3.574,11022.7,0
+VVPR.US,D,20221129,000000,3.55,3.6,3.428,3.529,6093.2,0
+VVPR.US,D,20221130,000000,3.568,3.598,3.4,3.493,15876,0
+VVPR.US,D,20221201,000000,3.534,3.816,3.5,3.699,18927.8,0
+VVPR.US,D,20221202,000000,3.699,3.7,3.406,3.635,13623.8,0
+VVPR.US,D,20221205,000000,3.67,3.67,3.403,3.55299,14138.9,0
+VVPR.US,D,20221206,000000,3.554,3.554,3.411,3.514,7364.1,0
+VVPR.US,D,20221207,000000,3.55,3.55,3.488,3.543,2263,0
+VVPR.US,D,20221208,000000,3.6,3.6,3.403,3.533,7441.1,0
+VVPR.US,D,20221209,000000,3.543,3.599,3.406,3.544,3699.2,0
+VVPR.US,D,20221212,000000,3.6,3.764,3.419,3.5,11446.7,0
+VVPR.US,D,20221213,000000,4.625,4.625,3.403,3.403,52153.6,0
+VVPR.US,D,20221214,000000,3.991,3.991,3.401,3.55675,13216.7,0
+VVPR.US,D,20221215,000000,3.47,3.527,3.221,3.5,16503.9,0
+VVPR.US,D,20221216,000000,3.493,3.5,3.2,3.3,7706.2,0
+VVPR.US,D,20221219,000000,3.5,3.501,3.008,3.1,15862.6,0
+VVPR.US,D,20221220,000000,3.003,3.098,2.47,2.794,30612.4,0
+VVPR.US,D,20221221,000000,2.795,2.899,2.613,2.699,10811.4,0
+VVPR.US,D,20221222,000000,2.833,2.834,2.59,2.603,7896.4,0
+VVPR.US,D,20221223,000000,2.7,2.7,2.651,2.668,7477.5,0
+VVPR.US,D,20221227,000000,2.79,2.79,2.51601,2.6,7637.1,0
+VVPR.US,D,20221228,000000,2.6,2.698,2.45,2.57,17384.4,0
+VVPR.US,D,20221229,000000,2.593,2.69999,2.367,2.4,24365.9,0
+VVPR.US,D,20221230,000000,2.264,2.599,2.264,2.463,10510.3,0
+VVPR.US,D,20230103,000000,2.651,2.651,2.403,2.404,10358.8,0
+VVPR.US,D,20230104,000000,2.6,2.698,2.425,2.512,15045.2,0
+VVPR.US,D,20230105,000000,2.723,3.29,2.6,2.7,28119.6,0
+VVPR.US,D,20230106,000000,2.664,3.227,2.664,2.899,19772.8,0
+VVPR.US,D,20230109,000000,3.001,3.291,2.9,3.06799,22475.1,0
+VVPR.US,D,20230110,000000,3.218,3.319,2.90001,3.101,40191.1,0
+VVPR.US,D,20230111,000000,3.3,3.3,2.5,2.6,69870.9,0
+VVPR.US,D,20230112,000000,2.6,2.69,2.45,2.453,82015.1,0
+VVPR.US,D,20230113,000000,2.45,2.97,2.251,2.86,299091.3,0
+VVPR.US,D,20230117,000000,2.898,3.733,2.7,3.716,112099.5,0
+VVPR.US,D,20230118,000000,3.811,3.811,3.184,3.315,52084.3,0
+VVPR.US,D,20230119,000000,3.5,3.5,3.23301,3.4,22292.2,0
+VVPR.US,D,20230120,000000,3.49,3.49,3.186,3.4,23074,0
+VVPR.US,D,20230123,000000,3.55,3.67,3.29,3.5,42143.6,0
+VVPR.US,D,20230124,000000,3.3,3.98,3.3,3.718,81668.9,0
+VVPR.US,D,20230125,000000,3.79,4.2,3.7,4.155,70730.5,0
+VVPR.US,D,20230126,000000,4.5,4.9,4.2,4.891,101975.7,0
+VVPR.US,D,20230127,000000,5.223,8.2,5.03599,6.7,524648.4,0
+VVPR.US,D,20230130,000000,7.099,7.837,6.3,7.116,175105.7,0
+VVPR.US,D,20230131,000000,7.7,9.665,7.2,9.316,224645.1,0
+VVPR.US,D,20230201,000000,9.35,11.7,9.1,9.9,236704.5,0
+VVPR.US,D,20230202,000000,10.1,10.8,6.002,6.37,217946.6,0
+VVPR.US,D,20230203,000000,6.66,8.6,6.507,7.98,106412,0
+VVPR.US,D,20230206,000000,8.2,8.5,7.8,7.97,57102.3,0
+VVPR.US,D,20230207,000000,7.9,7.902,6.315,6.781,72740.6,0
+VVPR.US,D,20230208,000000,6.7,7.1,6,6.011,72800.5,0
+VVPR.US,D,20230209,000000,6,6.011,5,5.18,46717.6,0
+VVPR.US,D,20230210,000000,5.355,5.50739,5.002,5.31,17479.6,0
+VVPR.US,D,20230213,000000,5.346,5.9,5.346,5.7,27705.3,0
+VVPR.US,D,20230214,000000,5.9,6.798,5.9,6.66,63036.7,0
+VVPR.US,D,20230215,000000,6.5,6.799,6.301,6.591,19133.9,0
+VVPR.US,D,20230216,000000,6.4,6.6,5.601,5.709,23241.8,0
+VVPR.US,D,20230217,000000,5.9,6.213,5.5,5.643,16874.6,0
+VVPR.US,D,20230221,000000,5.8,5.8,4.8,4.86,38046.6,0
+VVPR.US,D,20230222,000000,4.75,5.14099,4.75,5.05,7931.7,0
+VVPR.US,D,20230223,000000,5.398,5.398,4.448,4.701,18145,0
+VVPR.US,D,20230224,000000,4.56,4.56,4,4.3,29327.7,0
+VVPR.US,D,20230227,000000,4.8,4.87,4.4,4.55,24482.2,0
+VVPR.US,D,20230228,000000,4.755,6.5,4.601,6.189,195270.1,0
+VVPR.US,D,20230301,000000,5.9,6,5,5.678,47030.2,0
+VVPR.US,D,20230302,000000,5.508,5.8,4.626,5.099,25530.8,0
+VVPR.US,D,20230303,000000,5.219,5.5,5.219,5.448,17615.6,0
+VVPR.US,D,20230306,000000,5.32,5.625,5.202,5.396,7006.1,0
+VVPR.US,D,20230307,000000,5.5,5.6,5.101,5.2,5352.3,0
+VVPR.US,D,20230308,000000,5.2,5.2,4.999,5.12,6223.9,0
+VVPR.US,D,20230309,000000,5.002,5.115,4.539,4.883,14376.8,0
+VVPR.US,D,20230310,000000,4.8,4.8,4.55249,4.59899,7538.9,0
+VVPR.US,D,20230313,000000,4.6,4.627,4.2,4.5,14512.5,0
+VVPR.US,D,20230314,000000,4.5,4.725,4.3,4.401,4171,0
+VVPR.US,D,20230315,000000,4.6,4.60299,4.2,4.304,8447.5,0
+VVPR.US,D,20230316,000000,4.519,4.68999,4.005,4.2,9368.1,0
+VVPR.US,D,20230317,000000,4.331,4.331,3.9,4.23408,7371.2,0
+VVPR.US,D,20230320,000000,4.201,4.4,4.016,4.102,17127.8,0
+VVPR.US,D,20230321,000000,4.35,4.899,4.304,4.899,18047.4,0
+VVPR.US,D,20230322,000000,4.9,4.9,4.332,4.6,8619.3,0
+VVPR.US,D,20230323,000000,5.1,5.1,4.20888,4.495,7570.7,0
+VVPR.US,D,20230324,000000,4.328,4.64,4.176,4.462,20379.1,0
+VVPR.US,D,20230327,000000,4.218,4.529,4.1,4.479,3906.4,0
+VVPR.US,D,20230328,000000,4.235,4.399,4.2,4.224,3393.9,0
+VVPR.US,D,20230329,000000,4.22,4.477,4.206,4.477,3368.6,0
+VVPR.US,D,20230330,000000,4.352,4.516,4.08,4.35,7790.4,0
+VVPR.US,D,20230331,000000,4.4,4.41,4.108,4.4,3544.3,0
+VVPR.US,D,20230403,000000,4.42,4.42,4,4.001,15610.6,0
+VVPR.US,D,20230404,000000,4.1,4.199,4.004,4.01401,5653.2,0
+VVPR.US,D,20230405,000000,4.014,4.19899,3.9,4.001,4046.9,0
+VVPR.US,D,20230406,000000,3.94999,4.198,3.913,4,3982.3,0
+VVPR.US,D,20230410,000000,4.066,4.066,3.913,4,3081.3,0
+VVPR.US,D,20230411,000000,3.9,4.198,3.9,3.952,2937.3,0
+VVPR.US,D,20230412,000000,4.1,4.187,3.9,3.9,4579.1,0
+VVPR.US,D,20230413,000000,4,4.2,3.72,3.951,4567.5,0
+VVPR.US,D,20230414,000000,4.1,4.14646,3.901,4.01,3185.5,0
+VVPR.US,D,20230417,000000,4.095,4.201,3.8,4.2,9221,0
+VVPR.US,D,20230418,000000,4.3,4.3,4,4.106,4419.4,0
+VVPR.US,D,20230419,000000,4.1,4.213,3.8,3.92101,7914,0
+VVPR.US,D,20230420,000000,4,4,3.7,3.8,4731.7,0
+VVPR.US,D,20230421,000000,3.7,3.784,3.65,3.66864,4732.4,0
+VVPR.US,D,20230424,000000,3.5,3.70201,3.5,3.676,3513.3,0
+VVPR.US,D,20230425,000000,3.67,3.671,3.5,3.565,2371.1,0
+VVPR.US,D,20230426,000000,3.699,3.699,3.52,3.545,1928.7,0
+VVPR.US,D,20230427,000000,3.68,3.68,3.5725,3.67,1982.2,0
+VVPR.US,D,20230428,000000,3.67,3.72,3.5,3.501,4273.7,0
+VVPR.US,D,20230501,000000,3.675,3.68749,3.6,3.609,7523.2,0
+VVPR.US,D,20230502,000000,3.5,3.7,3.4,3.49899,6866.6,0
+VVPR.US,D,20230503,000000,3.5,3.5,3.3361,3.433,3433.3,0
+VVPR.US,D,20230504,000000,3.41,3.675,3.4,3.631,3078.3,0
+VVPR.US,D,20230505,000000,3.59,4.699,3.5,4.069,41577.3,0
+VVPR.US,D,20230508,000000,4.741,8.9,4.44,6.1,670546,0
+VVPR.US,D,20230509,000000,5.583,5.6495,4.514,4.627,47718.8,0
+VVPR.US,D,20230510,000000,4.6,4.76,4.369,4.44251,20538.4,0
+VVPR.US,D,20230511,000000,4.4,5.14,4.2,4.933,76850,0
+VVPR.US,D,20230512,000000,4.991,5.475,4.9,5.176,27485.9,0
+VVPR.US,D,20230515,000000,4.8,5.051,4.55,4.62,408621,0
+VVPR.US,D,20230516,000000,6.601,7.414,5.01,6.041,2382721.2,0
+VVPR.US,D,20230517,000000,5.92,6.4,5.41,6.34,153489.9,0
+VVPR.US,D,20230518,000000,5.9,7.3,5.8,7.039,159125.6,0
+VVPR.US,D,20230519,000000,6.89,6.89,6.101,6.5,38751.2,0
+VVPR.US,D,20230522,000000,6.25,6.6,5.7,6.121,36794.3,0
+VVPR.US,D,20230523,000000,6,6.199,5.7,5.707,21696.7,0
+VVPR.US,D,20230524,000000,5.536,5.929,5.4,5.65,19614.3,0
+VVPR.US,D,20230525,000000,5.5,5.99,5.21,5.251,18325.6,0
+VVPR.US,D,20230526,000000,5.302,5.36,4.8061,5.09,25981.3,0
+VVPR.US,D,20230530,000000,5.2,5.3,5,5.076,7124.9,0
+VVPR.US,D,20230531,000000,5.242,5.746,5.01,5.559,16683.2,0
+VVPR.US,D,20230601,000000,5.673,5.978,5.5,5.878,9632.4,0
+VVPR.US,D,20230602,000000,6,6.1,5.7,5.9,7545.4,0
+VVPR.US,D,20230605,000000,6.276,6.4,5.522,5.7,16593.4,0
+VVPR.US,D,20230606,000000,5.95,5.95,5.543,5.863,7890.1,0
+VVPR.US,D,20230607,000000,6.067,6.1,5.3,5.692,26519.7,0
+VVPR.US,D,20230608,000000,5.692,5.9,5.5,5.79,5641.8,0
+VVPR.US,D,20230609,000000,5.833,6.128,5.833,6.128,13260.8,0
+VVPR.US,D,20230612,000000,6.18,6.5,5.902,6.5,13208.9,0
+VVPR.US,D,20230613,000000,6.5,7,6.295,6.8,22195.3,0
+VVPR.US,D,20230614,000000,6.98,6.98,6.351,6.462,15787,0
+VVPR.US,D,20230615,000000,6.452,6.8,6.031,6.637,17562.5,0
+VVPR.US,D,20230616,000000,6.93,7.38,6.636,7.3,19362.6,0
+VVPR.US,D,20230620,000000,7.5,7.5,6.6,6.701,12337,0
+VVPR.US,D,20230621,000000,7.3,7.3,6.604,6.651,8702.8,0
+VVPR.US,D,20230622,000000,6.8,6.8,6.5,6.7,6961.4,0
+VVPR.US,D,20230623,000000,6.9,6.9,6.35,6.8,13613.8,0
+VVPR.US,D,20230626,000000,6.5,6.789,5.8,6.1,9926,0
+VVPR.US,D,20230627,000000,6.351,8.4,5.969,8.1,314977.1,0
+VVPR.US,D,20230628,000000,8.3,8.3,6.8,7.192,172218.2,0
+VVPR.US,D,20230629,000000,7,7.801,6.3,6.499,73153.8,0
+VVPR.US,D,20230630,000000,6.8,6.979,6.6,6.65846,14028,0
+VVPR.US,D,20230703,000000,6.9,7.15,6.8,6.976,10661.6,0
+VVPR.US,D,20230705,000000,6.767,7.13,6.425,6.6,16782.4,0
+VVPR.US,D,20230706,000000,6.7,6.7,6.2,6.357,10659.7,0
+VVPR.US,D,20230707,000000,6.293,6.356,6.002,6.27999,10097.2,0
+VVPR.US,D,20230710,000000,6.2,6.499,6.007,6.116,11521.6,0
+VVPR.US,D,20230711,000000,6.39,6.5,6.2,6.303,7571.6,0
+VVPR.US,D,20230712,000000,6.41,6.63,6.23,6.46,6749.7,0
+VVPR.US,D,20230713,000000,6.4,6.55695,6.21,6.462,10703.5,0
+VVPR.US,D,20230714,000000,6.3,6.47899,6.1,6.135,5307.8,0
+VVPR.US,D,20230717,000000,6.26,6.462,5.6,6.3,31654.2,0
+VVPR.US,D,20230718,000000,6.3,6.599,6.049,6.4,15821.3,0
+VVPR.US,D,20230719,000000,6.156,6.8,6.151,6.799,11922.4,0
+VVPR.US,D,20230720,000000,6.77,6.798,6.413,6.5505,6091.4,0
+VVPR.US,D,20230721,000000,6.46,6.6,6.188,6.21,7284.2,0
+VVPR.US,D,20230724,000000,6.29,6.67,6.201,6.341,4847.2,0
+VVPR.US,D,20230725,000000,6.154,6.461,6.1,6.11,7175,0
+VVPR.US,D,20230726,000000,6.478,6.478,6.12,6.201,2906.4,0
+VVPR.US,D,20230727,000000,6.274,6.3,5.69,5.7,21485.5,0
+VVPR.US,D,20230728,000000,5.6,5.974,5.6,5.61,8669.1,0
+VVPR.US,D,20230731,000000,5.89,6.3,5.752,6.1,7201.9,0
+VVPR.US,D,20230801,000000,5.855,6.198,5.75,5.75,5045.7,0
+VVPR.US,D,20230802,000000,5.75,6.00001,5.6,5.6,10110.7,0
+VVPR.US,D,20230803,000000,5.6,5.8,5.6,5.6,7261.4,0
+VVPR.US,D,20230804,000000,5.6,5.8,5.6,5.713,5176.4,0
+VVPR.US,D,20230807,000000,6.601,6.601,5.801,6.099,9137.8,0
+VVPR.US,D,20230808,000000,6,6,5.6,5.897,2419.6,0
+VVPR.US,D,20230809,000000,5.9,5.999,5.6,5.929,4165.8,0
+VVPR.US,D,20230810,000000,5.87,6,5.702,5.926,3238.2,0
+VVPR.US,D,20230811,000000,5.8505,6.191,5.611,5.7,5910.1,0
+VVPR.US,D,20230814,000000,5.7,6.296,5.61,5.775,2876.4,0
+VVPR.US,D,20230815,000000,5.8,6,5.344,5.5,20489.6,0
+VVPR.US,D,20230816,000000,5.67,5.697,5.2,5.2,2406.5,0
+VVPR.US,D,20230817,000000,5.21,5.463,4.82,4.986,4868.5,0
+VVPR.US,D,20230818,000000,4.874,5.3,4.8,4.901,4214.4,0
+VVPR.US,D,20230821,000000,4.9,5.213,4.8,4.901,3067.6,0
+VVPR.US,D,20230822,000000,4.93,5,4.85,4.91525,3040.4,0
+VVPR.US,D,20230823,000000,4.9,4.999,4.5,4.551,9766.4,0
+VVPR.US,D,20230824,000000,4.501,4.85,4.4,4.675,7209.9,0
+VVPR.US,D,20230825,000000,4.79,4.85,4.51,4.85,1170,0
+VVPR.US,D,20230828,000000,4.744,4.971,4.6,4.941,3859.5,0
+VVPR.US,D,20230829,000000,4.863,4.93499,4.523,4.623,4933.4,0
+VVPR.US,D,20230830,000000,4.715,4.813,4.6,4.665,2044.9,0
+VVPR.US,D,20230831,000000,4.66,4.7365,4.32101,4.602,5730.3,0
+VVPR.US,D,20230901,000000,4.659,4.7,4.501,4.6,2163.5,0
+VVPR.US,D,20230905,000000,4.5,4.5,4.3,4.49999,3248,0
+VVPR.US,D,20230906,000000,4.5,4.5,4.1,4.3,7222.2,0
+VVPR.US,D,20230907,000000,4.215,4.5,4.12,4.2,3343.8,0
+VVPR.US,D,20230908,000000,4.11,4.5,4.025,4.5,4264.6,0
+VVPR.US,D,20230911,000000,4.37,4.913,4.081,4.875,6452.4,0
+VVPR.US,D,20230912,000000,4.875,4.875,4.336,4.845,1770.5,0
+VVPR.US,D,20230913,000000,4.801,4.9,4.49899,4.594,4769.5,0
+VVPR.US,D,20230914,000000,4.55801,4.75,4.55,4.74,4618.4,0
+VVPR.US,D,20230915,000000,4.6,4.899,4.5,4.85,2056.3,0
+VVPR.US,D,20230918,000000,4.6,4.601,4.221,4.30401,6017.7,0
+VVPR.US,D,20230919,000000,4.6,4.73,4.34,4.437,4295.7,0
+VVPR.US,D,20230920,000000,4.35,4.652,4.35,4.35,1611.2,0
+VVPR.US,D,20230921,000000,4.3,4.3,4.02601,4.078,2622.1,0
+VVPR.US,D,20230922,000000,4.149,4.173,4,4.073,3494.1,0
+VVPR.US,D,20230925,000000,4,4.15,4,4.029,955.2,0
+VVPR.US,D,20230926,000000,4,4.2,3.82101,4.086,6963.9,0
+VVPR.US,D,20230927,000000,3.92,4.05,3.7,3.84,3229.6,0
+VVPR.US,D,20230928,000000,4.1,4.1,3.6,3.702,3094.7,0
+VVPR.US,D,20230929,000000,3.8,4.025,3.762,3.801,2683.4,0
+VVPR.US,D,20231002,000000,4,4.063,3.6,3.7,2684.8,0
+VVPR.US,D,20231003,000000,3.6,3.763,3.35,3.43,7427.7,0
+VVPR.US,D,20231004,000000,3.5,3.5,2.8,2.889,38134.7,0
+VVPR.US,D,20231005,000000,2.833,3.294,2.786,3.26499,43484.6,0
+VVPR.US,D,20231006,000000,2.58,2.58,1.63,1.68,397058,0
+VVPR.US,D,20231009,000000,1.68,1.7862,1.6,1.66,105801,0
+VVPR.US,D,20231010,000000,1.62,1.66,1.55,1.58,92958,0
+VVPR.US,D,20231011,000000,1.56,1.8899,1.55,1.77,143232,0
+VVPR.US,D,20231012,000000,1.81,1.8191,1.6674,1.7173,38895,0
+VVPR.US,D,20231013,000000,1.69,1.8429,1.661,1.74,18240,0
+VVPR.US,D,20231016,000000,1.72,1.9,1.72,1.8,48105,0
+VVPR.US,D,20231017,000000,1.85,1.9199,1.7903,1.89,17381,0
+VVPR.US,D,20231018,000000,1.83,1.95,1.82,1.88,40999,0
+VVPR.US,D,20231019,000000,1.84,1.89,1.82,1.82,21907,0
+VVPR.US,D,20231020,000000,1.79,1.8699,1.79,1.8192,11983,0
+VVPR.US,D,20231023,000000,1.77,1.93,1.7308,1.84,20603,0
+VVPR.US,D,20231024,000000,1.8314,2.35,1.8314,2.09,41293,0
+VVPR.US,D,20231025,000000,2.07,2.08,1.93,2.0213,4627,0
+VVPR.US,D,20231026,000000,1.93,2.02,1.8701,1.96,13185,0
+VVPR.US,D,20231027,000000,2.23,2.23,1.59,1.93,1541197,0
+VVPR.US,D,20231030,000000,1.7,1.96,1.7,1.94,90208,0
+VVPR.US,D,20231031,000000,1.94,2.18,1.84,2.08,60676,0
+VVPR.US,D,20231101,000000,2.05,2.06,1.88,1.92,37819,0
+VVPR.US,D,20231102,000000,1.94,1.97,1.85,1.9442,9349,0
+VVPR.US,D,20231103,000000,1.87,2.085,1.87,2.08,24280,0
+VVPR.US,D,20231106,000000,1.96,2.0464,1.96,1.98,5483,0
+VVPR.US,D,20231107,000000,1.97,2.0036,1.87,1.877,29722,0
+VVPR.US,D,20231108,000000,1.9,1.9171,1.7401,1.7401,7909,0
+VVPR.US,D,20231109,000000,1.91,1.91,1.81,1.84,2635,0
+VVPR.US,D,20231110,000000,1.84,1.87,1.7101,1.87,5807,0
+VVPR.US,D,20231113,000000,1.81,1.8384,1.76,1.78,2748,0
+VVPR.US,D,20231114,000000,1.9,1.9,1.65,1.67,21382,0
+VVPR.US,D,20231115,000000,1.73,1.93,1.73,1.8455,22051,0
+VVPR.US,D,20231116,000000,1.88,1.88,1.77,1.81,3675,0
+VVPR.US,D,20231117,000000,1.92,2,1.8001,1.93,15112,0
+VVPR.US,D,20231120,000000,1.89,2.0466,1.88,1.8948,2348,0
+VVPR.US,D,20231121,000000,1.82,1.91,1.82,1.905,3197,0
+VVPR.US,D,20231122,000000,1.93,1.99,1.86,1.9,7968,0
+VVPR.US,D,20231124,000000,1.97,1.97,1.889,1.889,3467,0
+VVPR.US,D,20231127,000000,1.96,1.97,1.79,1.8,23314,0
+VVPR.US,D,20231128,000000,1.8,1.88,1.8,1.8,29046,0
+VVPR.US,D,20231129,000000,1.91,1.91,1.785,1.83,10967,0
+VVPR.US,D,20231130,000000,1.8258,1.84,1.77,1.7985,11934,0
+VVPR.US,D,20231201,000000,1.78,1.815,1.77,1.8,7843,0
+VVPR.US,D,20231204,000000,1.78,1.84,1.7621,1.8,3154,0
+VVPR.US,D,20231205,000000,1.8,1.8,1.75,1.76,6102,0
+VVPR.US,D,20231206,000000,1.8,1.84,1.72,1.74,4089,0
+VVPR.US,D,20231207,000000,1.76,1.78,1.7447,1.7785,12815,0
+VVPR.US,D,20231208,000000,1.78,1.7801,1.71,1.71,36741,0
+VVPR.US,D,20231211,000000,1.79,1.79,1.7099,1.72,17819,0
+VVPR.US,D,20231212,000000,1.72,1.75,1.68,1.71,16554,0
+VVPR.US,D,20231213,000000,1.74,1.74,1.6399,1.67,25905,0
+VVPR.US,D,20231214,000000,1.7489,1.84,1.68,1.68,87031,0
+VVPR.US,D,20231215,000000,1.73,1.73,1.67,1.67,46913,0
+VVPR.US,D,20231218,000000,1.63,1.7,1.52,1.57,29435,0
+VVPR.US,D,20231219,000000,1.66,1.7,1.5519,1.6601,9149,0
+VVPR.US,D,20231220,000000,1.7,1.84,1.6,1.77,51458,0
+VVPR.US,D,20231221,000000,1.72,1.72,1.58,1.66,46210,0
+VVPR.US,D,20231222,000000,1.69,1.69,1.5831,1.61,38474,0
+VVPR.US,D,20231226,000000,1.61,1.6399,1.55,1.6,42677,0
+VVPR.US,D,20231227,000000,1.62,1.7386,1.59,1.66,45058,0
+VVPR.US,D,20231228,000000,1.67,1.74,1.67,1.7,37673,0
+VVPR.US,D,20231229,000000,1.65,1.9367,1.6,1.9299,108317,0
+VVPR.US,D,20240102,000000,1.77,1.99,1.77,1.8701,70856,0
+VVPR.US,D,20240103,000000,1.81,1.8498,1.79,1.8,16970,0
+VVPR.US,D,20240104,000000,1.82,1.82,1.739,1.7732,19086,0
+VVPR.US,D,20240105,000000,1.75,1.915,1.75,1.87,33701,0
+VVPR.US,D,20240108,000000,1.93,1.99,1.81,1.87,40301,0
+VVPR.US,D,20240109,000000,1.85,1.934,1.8198,1.84,19996,0
+VVPR.US,D,20240110,000000,1.89,2.075,1.78,2.06,95391,0
+VVPR.US,D,20240111,000000,2.18,2.67,2.11,2.1777,1150577,0
+VVPR.US,D,20240112,000000,1.94,1.99,1.68,1.7,181692,0
+VVPR.US,D,20240116,000000,1.78,1.78,1.57,1.6,58733,0
+VVPR.US,D,20240117,000000,1.55,1.63,1.18,1.2,144362,0
+VVPR.US,D,20240118,000000,1.18,1.18,1.02,1.08,72610,0
+VVPR.US,D,20240119,000000,1.08,1.1299,1.0211,1.11,25374,0
+VVPR.US,D,20240122,000000,1.22,1.22,1.1227,1.19,12369,0
+VVPR.US,D,20240123,000000,1.255,1.27,1.1846,1.27,11217,0
+VVPR.US,D,20240124,000000,1.26,1.29,1.1249,1.23,22616,0
+VVPR.US,D,20240125,000000,1.21,1.3,1.18,1.27,10773,0
+VVPR.US,D,20240126,000000,1.26,1.34,1.18,1.29,7739,0
+VVPR.US,D,20240129,000000,1.3,1.35,1.2399,1.35,16849,0
+VVPR.US,D,20240130,000000,1.33,1.39,1.2499,1.2639,25069,0
+VVPR.US,D,20240131,000000,1.33,1.3784,1.2,1.36,38017,0
+VVPR.US,D,20240201,000000,1.34,1.3899,1.3349,1.35,7493,0
+VVPR.US,D,20240202,000000,1.34,1.39,1.31,1.31,11767,0
+VVPR.US,D,20240205,000000,1.35,1.3983,1.32,1.36,22243,0
+VVPR.US,D,20240206,000000,1.37,1.3762,1.3001,1.37,6842,0
+VVPR.US,D,20240207,000000,1.39,1.5985,1.37,1.54,54821,0
+VVPR.US,D,20240208,000000,1.56,1.642,1.56,1.62,31659,0
+VVPR.US,D,20240209,000000,1.66,1.7199,1.46,1.6,25791,0
+VVPR.US,D,20240212,000000,1.54,1.55,1.46,1.4708,22512,0
+VVPR.US,D,20240213,000000,1.47,1.499,1.41,1.44,24176,0
+VVPR.US,D,20240214,000000,1.42,1.57,1.3189,1.42,34181,0
+VVPR.US,D,20240215,000000,1.44,1.44,1.3906,1.44,7242,0
+VVPR.US,D,20240216,000000,1.44,1.5194,1.428,1.49,10255,0
+VVPR.US,D,20240220,000000,1.46,1.5199,1.4,1.45,14961,0
+VVPR.US,D,20240221,000000,1.45,1.62,1.45,1.51,18216,0
+VVPR.US,D,20240222,000000,1.5101,1.5716,1.45,1.45,4702,0
+VVPR.US,D,20240223,000000,1.43,1.445,1.39,1.4,6380,0
+VVPR.US,D,20240226,000000,1.4,1.4,1.38,1.4,8666,0
+VVPR.US,D,20240227,000000,1.41,1.45,1.393,1.43,7910,0
+VVPR.US,D,20240228,000000,1.3905,1.395,1.255,1.29,35762,0
+VVPR.US,D,20240229,000000,1.27,1.38,1.27,1.3371,14362,0
+VVPR.US,D,20240301,000000,1.45,1.47,1.36,1.47,41298,0
+VVPR.US,D,20240304,000000,1.47,1.73,1.46,1.7,73471,0
+VVPR.US,D,20240305,000000,1.68,1.7299,1.59,1.66,59703,0
+VVPR.US,D,20240306,000000,1.74,1.78,1.6,1.6588,8459,0
+VVPR.US,D,20240307,000000,1.6001,1.685,1.55,1.6,16599,0
+VVPR.US,D,20240308,000000,1.65,1.66,1.57,1.6,21294,0
+VVPR.US,D,20240311,000000,1.68,1.7111,1.5394,1.57,5082,0
+VVPR.US,D,20240312,000000,1.56,1.66,1.5459,1.5459,8371,0
+VVPR.US,D,20240313,000000,1.55,1.62,1.55,1.58,5626,0
+VVPR.US,D,20240314,000000,1.56,1.5713,1.48,1.535,11328,0
+VVPR.US,D,20240315,000000,1.5398,1.6,1.4966,1.57,2767,0
+VVPR.US,D,20240318,000000,1.61,1.61,1.51,1.51,4678,0
+VVPR.US,D,20240319,000000,1.55,1.5799,1.52,1.52,5823,0
+VVPR.US,D,20240320,000000,1.5001,1.73,1.4813,1.49,38723,0
+VVPR.US,D,20240321,000000,1.46,1.57,1.46,1.53,7534,0
+VVPR.US,D,20240322,000000,1.5113,1.57,1.47,1.48,9544,0
+VVPR.US,D,20240325,000000,1.46,1.47,1.45,1.46,4585,0
+VVPR.US,D,20240326,000000,1.45,1.6,1.45,1.48,8456,0
+VVPR.US,D,20240327,000000,1.485,1.485,1.411,1.42,12433,0
+VVPR.US,D,20240328,000000,1.42,1.42,1.375,1.375,6141,0
+VVPR.US,D,20240401,000000,1.37,1.58,1.37,1.45,50071,0
+VVPR.US,D,20240402,000000,4.68,7.75,4.16,5.9,120972074,0
+VVPR.US,D,20240403,000000,9.07,9.9,6.18,6.41,47998819,0
+VVPR.US,D,20240404,000000,6.66,6.95,5.64,6.4,4950536,0
+VVPR.US,D,20240405,000000,5.72,5.9951,5.09,5.69,1176003,0
+VVPR.US,D,20240408,000000,6.27,6.45,5.07,5.6,2788899,0
+VVPR.US,D,20240409,000000,5.59,5.6,4.53,4.98,509817,0
+VVPR.US,D,20240410,000000,4.76,4.92,4.6,4.66,545538,0
+VVPR.US,D,20240411,000000,4.56,4.56,3.75,3.98,454836,0
+VVPR.US,D,20240412,000000,3.86,4.13,3.852,4.02,120493,0
+VVPR.US,D,20240415,000000,3.95,4.21,3.83,4.07,115312,0
+VVPR.US,D,20240416,000000,3.99,4.07,3.71,3.96,217344,0
+VVPR.US,D,20240417,000000,3.98,3.98,3.7,3.92,192713,0
+VVPR.US,D,20240418,000000,3.75,3.95,3.567,3.61,138113,0
+VVPR.US,D,20240419,000000,3.51,3.64,3.15,3.3258,168825,0
+VVPR.US,D,20240422,000000,3.25,3.8,3.25,3.54,122500,0
+VVPR.US,D,20240423,000000,3.47,3.7499,3.47,3.6,111017,0
+VVPR.US,D,20240424,000000,3.55,3.69,3.52,3.55,103734,0
+VVPR.US,D,20240425,000000,3.48,3.8,3.3606,3.72,111784,0
+VVPR.US,D,20240426,000000,3.79,3.79,3.53,3.64,108134,0
+VVPR.US,D,20240429,000000,3.62,4.0694,3.62,3.94,164202,0
+VVPR.US,D,20240430,000000,3.86,4.1,3.67,3.93,138049,0
+VVPR.US,D,20240501,000000,3.71,3.8371,3.3999,3.46,161668,0
+VVPR.US,D,20240502,000000,3.42,3.71,3.3054,3.71,136768,0
+VVPR.US,D,20240503,000000,3.82,4.05,3.62,3.76,244882,0
+VVPR.US,D,20240506,000000,3.9,4.63,3.5691,3.6,768480,0
+VVPR.US,D,20240507,000000,3.63,3.66,3.2,3.5,88834,0
+VVPR.US,D,20240508,000000,3.45,3.61,3.45,3.55,27870,0
+VVPR.US,D,20240509,000000,3.48,3.62,3.48,3.58,38208,0
+VVPR.US,D,20240510,000000,3.51,3.61,3.45,3.52,19490,0
+VVPR.US,D,20240513,000000,3.48,3.585,3.46,3.475,31200,0
+VVPR.US,D,20240514,000000,3.45,3.4596,3.31,3.37,49695,0
+VVPR.US,D,20240515,000000,3.48,3.48,3.31,3.39,16757,0
+VVPR.US,D,20240516,000000,3.35,3.39,3.15,3.21,49891,0
+VVPR.US,D,20240517,000000,3.24,3.24,3,3.21,59677,0
+VVPR.US,D,20240520,000000,3.12,3.395,3.12,3.31,37810,0
+VVPR.US,D,20240521,000000,3.41,3.5,3.26,3.5,39043,0
+VVPR.US,D,20240522,000000,3.31,3.625,3.31,3.43,37972,0
+VVPR.US,D,20240523,000000,3.47,3.65,3.23,3.37,109741,0
+VVPR.US,D,20240524,000000,3.43,3.43,3.23,3.28,29210,0
+VVPR.US,D,20240528,000000,3.27,3.28,3.12,3.16,28871,0
+VVPR.US,D,20240529,000000,3.2,3.2,2.8606,2.96,226893,0
+VVPR.US,D,20240530,000000,3,3.0099,2.79,2.89,34677,0
+VVPR.US,D,20240531,000000,2.91,2.94,2.82,2.93,17791,0
+VVPR.US,D,20240603,000000,2.94,2.94,2.8173,2.89,17970,0
+VVPR.US,D,20240604,000000,2.83,2.8999,2.7839,2.83,22952,0
+VVPR.US,D,20240605,000000,2.85,2.97,2.75,2.94,61659,0
+VVPR.US,D,20240606,000000,2.9,3.14,2.28,2.45,181812,0
+VVPR.US,D,20240607,000000,2.44,2.44,2.11,2.14,48719,0
+VVPR.US,D,20240610,000000,2.36,2.37,1.97,2.05,459323,0
+VVPR.US,D,20240611,000000,2.01,2.1,1.79,1.9,69274,0
+VVPR.US,D,20240612,000000,1.95,2.32,1.86,1.86,64278,0
+VVPR.US,D,20240613,000000,1.85,1.9,1.78,1.86,51309,0
+VVPR.US,D,20240614,000000,1.8,1.95,1.75,1.8,37410,0
+VVPR.US,D,20240617,000000,1.8,1.915,1.69,1.72,46619,0
+VVPR.US,D,20240618,000000,1.73,1.73,1.41,1.45,839852,0
+VVPR.US,D,20240620,000000,1.5,1.614,1.442,1.52,124949,0
+VVPR.US,D,20240621,000000,1.52,1.6754,1.47,1.62,113002,0
+VVPR.US,D,20240624,000000,1.67,1.67,1.5274,1.62,69569,0
+VVPR.US,D,20240625,000000,1.64,1.72,1.55,1.6,78621,0
+VVPR.US,D,20240626,000000,1.63,1.6317,1.5,1.53,50937,0
+VVPR.US,D,20240627,000000,1.51,1.6699,1.45,1.5,428902,0
+VVPR.US,D,20240628,000000,1.51,1.55,1.35,1.375,101076,0
+VVPR.US,D,20240701,000000,1.35,1.4,1.3,1.37,39184,0
+VVPR.US,D,20240702,000000,1.36,1.78,1.36,1.5,4589753,0
+VVPR.US,D,20240703,000000,3.06,3.27,2.27,2.5,55806399,0
+VVPR.US,D,20240705,000000,2.35,2.53,2.23,2.48,2099427,0
+VVPR.US,D,20240708,000000,2.29,2.4396,2.15,2.2,759070,0
+VVPR.US,D,20240709,000000,2.18,2.63,2.16,2.55,4539681,0
+VVPR.US,D,20240710,000000,4.32,4.62,2.9,3.05,44737182,0
+VVPR.US,D,20240711,000000,2.66,3.29,2.66,3.04,2100143,0
+VVPR.US,D,20240712,000000,2.88,3.23,2.87,3.1,886372,0
+VVPR.US,D,20240715,000000,3,3.1,2.75,2.75,397057,0
+VVPR.US,D,20240716,000000,2.94,2.99,2.82,2.9,231221,0
+VVPR.US,D,20240717,000000,2.9,2.93,2.7,2.72,239452,0
+VVPR.US,D,20240718,000000,2.7,2.77,2.5,2.57,241464,0
+VVPR.US,D,20240719,000000,2.53,2.8771,2.53,2.75,314423,0
+VVPR.US,D,20240722,000000,2.8,2.81,2.6,2.69,181708,0
+VVPR.US,D,20240723,000000,2.64,2.66,2.51,2.6,132981,0
+VVPR.US,D,20240724,000000,2.55,2.5578,2.32,2.35,158582,0
+VVPR.US,D,20240725,000000,2.3,2.57,2.28,2.49,183132,0
+VVPR.US,D,20240726,000000,2.5,2.7,2.41,2.65,218765,0
+VVPR.US,D,20240729,000000,2.42,2.4599,2.21,2.25,1130788,0
+VVPR.US,D,20240730,000000,2.16,2.27,1.81,1.9,343345,0
+VVPR.US,D,20240731,000000,1.91,2.1465,1.91,2.045,150569,0
+VVPR.US,D,20240801,000000,2,2.0725,1.9601,2,72251,0
+VVPR.US,D,20240802,000000,1.95,2.04,1.87,1.93,76820,0
+VVPR.US,D,20240805,000000,1.91,1.94,1.7001,1.81,147209,0
+VVPR.US,D,20240806,000000,1.8,1.86,1.79,1.79,63600,0
+VVPR.US,D,20240807,000000,1.79,1.95,1.67,1.68,150332,0
+VVPR.US,D,20240808,000000,1.66,1.82,1.66,1.71,69263,0
+VVPR.US,D,20240809,000000,1.73,1.89,1.73,1.86,88203,0
+VVPR.US,D,20240812,000000,1.95,2.13,1.89,2.07,67108,0
+VVPR.US,D,20240813,000000,2.11,2.5,2.08,2.33,339555,0
+VVPR.US,D,20240814,000000,2.31,2.54,2.2,2.26,285248,0
+VVPR.US,D,20240815,000000,2.3,2.31,2.1,2.31,135619,0
+VVPR.US,D,20240816,000000,2.36,2.4,2.18,2.23,116317,0
+VVPR.US,D,20240819,000000,2.17,2.4,2.15,2.37,197764,0
+VVPR.US,D,20240820,000000,2.35,2.63,2.31,2.63,389947,0
+VVPR.US,D,20240821,000000,2.65,2.6899,2.16,2.27,387603,0
+VVPR.US,D,20240822,000000,2.26,2.289,2.1206,2.15,92289,0
+VVPR.US,D,20240823,000000,2.15,2.37,2.05,2.35,179897,0
+VVPR.US,D,20240826,000000,2.59,2.59,2.29,2.42,189166,0
+VVPR.US,D,20240827,000000,2.28,2.4,2.1847,2.36,130206,0
+VVPR.US,D,20240828,000000,2.38,2.38,2.105,2.19,102349,0
+VVPR.US,D,20240829,000000,2.13,2.19,1.67,2.1,2627086,0
+VVPR.US,D,20240830,000000,2.03,2.06,1.9,1.96,141270,0
+VVPR.US,D,20240903,000000,1.71,1.92,1.71,1.82,145480,0
+VVPR.US,D,20240904,000000,1.81,1.87,1.81,1.81,59965,0
+VVPR.US,D,20240905,000000,1.82,1.9,1.81,1.86,61953,0
+VVPR.US,D,20240906,000000,1.87,1.91,1.81,1.86,63737,0
+VVPR.US,D,20240909,000000,1.84,1.98,1.83,1.86,84027,0
+VVPR.US,D,20240910,000000,1.89,1.95,1.83,1.94,49293,0
+VVPR.US,D,20240911,000000,1.92,2.1525,1.8731,2.03,111567,0
+VVPR.US,D,20240912,000000,2,2.09,1.9286,2.04,38682,0
+VVPR.US,D,20240913,000000,2.08,2.15,2.0186,2.11,45467,0
+VVPR.US,D,20240916,000000,2.08,2.19,1.81,1.91,437048,0
+VVPR.US,D,20240917,000000,2.05,2.08,1.22,1.25,18256078,0
+VVPR.US,D,20240918,000000,1.44,1.5,1.24,1.33,6978451,0
+VVPR.US,D,20240919,000000,1.31,1.42,1.25,1.38,1308951,0
+VVPR.US,D,20240920,000000,1.29,1.37,1.24,1.32,601173,0
+VVPR.US,D,20240923,000000,1.31,1.36,1.27,1.36,372937,0
+VVPR.US,D,20240924,000000,1.28,1.38,1.28,1.38,383480,0
+VVPR.US,D,20240925,000000,1.34,1.39,1.29,1.35,3350085,0
+VVPR.US,D,20240926,000000,1.28,1.3299,1.06,1.14,2068040,0
+VVPR.US,D,20240927,000000,1.09,1.1,1.02,1.06,472228,0
+VVPR.US,D,20240930,000000,1.05,1.19,0.9628,1,836886,0
+VVPR.US,D,20241001,000000,1,1.01,0.7441,0.8,922405,0
+VVPR.US,D,20241002,000000,0.7801,0.8,0.7276,0.775,439465,0
+VVPR.US,D,20241003,000000,0.7751,0.8707,0.74,0.8224,1068887,0
+VVPR.US,D,20241004,000000,0.82,0.8887,0.783,0.84,776625,0
+VVPR.US,D,20241007,000000,0.821,0.8794,0.8,0.832,340484,0
+VVPR.US,D,20241008,000000,0.81,0.8198,0.77,0.776,265874,0
+VVPR.US,D,20241009,000000,0.77,0.799,0.75,0.7701,114969,0
+VVPR.US,D,20241010,000000,0.7727,0.7988,0.76,0.782,98974,0
+VVPR.US,D,20241011,000000,0.78,0.79,0.7501,0.7824,165386,0
+VVPR.US,D,20241014,000000,0.8095,0.99,0.8008,0.9771,858980,0
+VVPR.US,D,20241015,000000,1.06,1.06,0.89,0.9249,538756,0
+VVPR.US,D,20241016,000000,0.9172,0.9445,0.8617,0.9126,287791,0
+VVPR.US,D,20241017,000000,0.9135,0.95,0.8678,0.8905,161748,0
+VVPR.US,D,20241018,000000,0.8688,0.91,0.8514,0.9,147288,0
+VVPR.US,D,20241021,000000,0.8607,0.9067,0.84,0.8899,166194,0
+VVPR.US,D,20241022,000000,0.874,0.89,0.8536,0.858851,74591,0
+VVPR.US,D,20241023,000000,0.858,0.858,0.7749,0.7961,190436,0
+VVPR.US,D,20241024,000000,0.7783,0.7998,0.77,0.78,132601,0
+VVPR.US,D,20241025,000000,0.781,0.8095,0.76,0.809,107617,0
+VVPR.US,D,20241028,000000,0.8021,0.85,0.8021,0.8375,94330,0
+VVPR.US,D,20241029,000000,0.8103,0.85,0.81,0.8307,102315,0
+VVPR.US,D,20241030,000000,0.8158,0.84,0.79,0.825,83822,0
+VVPR.US,D,20241031,000000,0.82,0.83,0.7908,0.82,41347,0
+VVPR.US,D,20241101,000000,0.82,0.84,0.7812,0.819899,248453,0
+VVPR.US,D,20241104,000000,0.82,0.8658,0.791,0.8435,597576,0
+VVPR.US,D,20241105,000000,0.86,0.86,0.8175,0.8253,106679,0
+VVPR.US,D,20241106,000000,0.7865,0.8248,0.7151,0.7544,368167,0
+VVPR.US,D,20241107,000000,0.7788,0.7879,0.7236,0.77,111777,0
+VVPR.US,D,20241108,000000,0.77,0.77,0.73,0.77,127363,0
+VVPR.US,D,20241111,000000,0.7716,0.7944,0.72,0.7697,233258,0
+VVPR.US,D,20241112,000000,0.7671,0.7856,0.723,0.7512,113485,0
+VVPR.US,D,20241113,000000,0.7512,0.79,0.74,0.7842,214318,0
+VVPR.US,D,20241114,000000,0.7848,1.35,0.76,1.35,5915266,0
+VVPR.US,D,20241115,000000,1.06,1.11,0.801,0.8217,2345275,0
+VVPR.US,D,20241118,000000,0.85,0.9,0.75,0.84,2741169,0
+VVPR.US,D,20241119,000000,0.804,0.84,0.76,0.8096,381391,0
+VVPR.US,D,20241120,000000,0.823,0.8701,0.78,0.8543,337913,0
+VVPR.US,D,20241121,000000,0.84,0.9386,0.8012,0.8978,358058,0
+VVPR.US,D,20241122,000000,0.9,0.9368,0.8651,0.9188,169442,0
+VVPR.US,D,20241125,000000,0.9028,1.1,0.9028,1.07,671858,0
+VVPR.US,D,20241126,000000,1.05,1.22,1.04,1.12,678926,0
+VVPR.US,D,20241127,000000,1.14,1.4,1.11,1.16,1277032,0
+VVPR.US,D,20241129,000000,1.21,1.24,1.1,1.18,338973,0
+VVPR.US,D,20241202,000000,1.16,1.33,1.16,1.31,425676,0
+VVPR.US,D,20241203,000000,1.33,1.37,1.26,1.37,427484,0
+VVPR.US,D,20241204,000000,1.39,1.48,1.275,1.39,536780,0
+VVPR.US,D,20241205,000000,1.41,1.85,1.3,1.34,9260700,0
+VVPR.US,D,20241206,000000,1.14,1.17,1.01,1.12,1077377,0
+VVPR.US,D,20241209,000000,1.14,1.47,1.09,1.34,2452900,0
+VVPR.US,D,20241210,000000,1.3,1.3397,1.18,1.21,370292,0
+VVPR.US,D,20241211,000000,1.22,1.22,1.09,1.19,766208,0
+VVPR.US,D,20241212,000000,1.2,1.27,1.1532,1.24,184734,0
+VVPR.US,D,20241213,000000,1.27,1.27,1.21,1.25,151775,0
+VVPR.US,D,20241216,000000,1.25,1.25,1.16,1.21,218834,0
+VVPR.US,D,20241217,000000,1.22,1.22,1.13,1.2,229721,0
+VVPR.US,D,20241218,000000,1.21,1.49,1.18,1.33,1026766,0
+VVPR.US,D,20241219,000000,1.33,1.4,1.27,1.31,311889,0
+VVPR.US,D,20241220,000000,1.31,1.43,1.26,1.41,428013,0
+VVPR.US,D,20241223,000000,1.35,1.53,1.3199,1.46,283135,0
+VVPR.US,D,20241224,000000,1.52,1.52,1.39,1.43,198857,0
+VVPR.US,D,20241226,000000,1.41,1.55,1.4,1.51,248113,0
+VVPR.US,D,20241227,000000,1.53,1.56,1.4,1.41,255648,0
+VVPR.US,D,20241230,000000,1.4,1.409,1.32,1.34,205314,0
+VVPR.US,D,20241231,000000,1.34,1.38,1.27,1.33,164125,0
+VVPR.US,D,20250102,000000,1.35,1.44,1.3284,1.41,185420,0
+VVPR.US,D,20250103,000000,1.44,1.57,1.43,1.55,246013,0
+VVPR.US,D,20250106,000000,1.48,1.55,1.425,1.44,157492,0
+VVPR.US,D,20250107,000000,1.44,1.739,1.42,1.65,1449259,0
+VVPR.US,D,20250108,000000,1.62,1.628,1.47,1.48,355531,0
+VVPR.US,D,20250110,000000,1.47,1.49,1.4013,1.44,190897,0
+VVPR.US,D,20250113,000000,1.56,1.84,1.275,1.35,5787971,0
+VVPR.US,D,20250114,000000,1.3,1.3734,1.2001,1.21,509419,0
+VVPR.US,D,20250115,000000,1.25,1.4,1.2,1.2,959448,0
+VVPR.US,D,20250116,000000,1.2,1.2399,1.08,1.19,370467,0
+VVPR.US,D,20250117,000000,1.19,1.21,1.1,1.13,249815,0
+VVPR.US,D,20250121,000000,1.13,1.1972,1.1071,1.14,175039,0
+VVPR.US,D,20250122,000000,1.15,1.19,1.072,1.08,366375,0
+VVPR.US,D,20250123,000000,1.08,1.14,1.08,1.13,112310,0
+VVPR.US,D,20250124,000000,1.13,1.24,1.11,1.11,172318,0
+VVPR.US,D,20250127,000000,1.09,1.14,1.06,1.12,97605,0
+VVPR.US,D,20250128,000000,1.11,1.11,1.01,1.02,181469,0
+VVPR.US,D,20250129,000000,1.02,1.13,1.02,1.11,122184,0
+VVPR.US,D,20250130,000000,1.1,1.13,1.02,1.06,156970,0
+VVPR.US,D,20250131,000000,1.07,1.1598,1.0478,1.09,81531,0
+VVPR.US,D,20250203,000000,1.08,1.1,1.04,1.06,70579,0
+VVPR.US,D,20250204,000000,1.03,1.1,1.02,1.06,36703,0
+VVPR.US,D,20250205,000000,1.05,1.11,1.04,1.06,56334,0
+VVPR.US,D,20250206,000000,1.06,1.1,1.05,1.09,26721,0
+VVPR.US,D,20250207,000000,1.08,1.1,1.02,1.04,112693,0
+VVPR.US,D,20250210,000000,1.04,1.19,0.93,0.9698,545104,0
+VVPR.US,D,20250211,000000,0.9334,0.9487,0.9,0.9082,103129,0
+VVPR.US,D,20250212,000000,0.9204,0.9265,0.83,0.89,111137,0
+VVPR.US,D,20250213,000000,0.9,0.9,0.86,0.888,74622,0
+VVPR.US,D,20250214,000000,0.89,0.92,0.82,0.8233,142895,0
+VVPR.US,D,20250218,000000,0.811,0.8697,0.7355,0.799,154760,0
+VVPR.US,D,20250219,000000,0.765,0.823698,0.7626,0.8,90080,0
+VVPR.US,D,20250220,000000,0.81,0.8435,0.7929,0.7974,52523,0
+VVPR.US,D,20250221,000000,0.7929,0.8317,0.772,0.7881,128033,0
+VVPR.US,D,20250224,000000,0.771,0.8159,0.7415,0.7527,188218,0
+VVPR.US,D,20250225,000000,0.7402,0.755501,0.7,0.72,118198,0
+VVPR.US,D,20250226,000000,0.74,0.7902,0.72,0.7405,101274,0
+VVPR.US,D,20250227,000000,0.7428,0.82,0.72,0.7525,119577,0
+VVPR.US,D,20250228,000000,0.73,0.7997,0.73,0.7462,36964,0
+VVPR.US,D,20250303,000000,0.7337,0.77,0.7124,0.73,131279,0
+VVPR.US,D,20250304,000000,0.7111,0.7432,0.652,0.6851,176012,0
+VVPR.US,D,20250305,000000,0.71,0.7299,0.66,0.701,87487,0
+VVPR.US,D,20250306,000000,0.6998,0.6998,0.65,0.665,174514,0
+VVPR.US,D,20250307,000000,0.662,0.93,0.6501,0.7598,1794276,0
+VVPR.US,D,20250310,000000,0.7555,0.7555,0.66,0.66,456058,0
+VVPR.US,D,20250311,000000,0.66,0.679,0.62,0.6477,186452,0
+VVPR.US,D,20250312,000000,0.65,0.6923,0.65,0.668,62235,0
+VVPR.US,D,20250313,000000,0.66,0.668,0.6259,0.64855,49163,0
+VVPR.US,D,20250314,000000,0.6595,0.7,0.64,0.688636,81702,0
+VVPR.US,D,20250317,000000,0.6871,0.7089,0.660301,0.7,37550,0
+VVPR.US,D,20250318,000000,0.7383,0.7383,0.686,0.71,70147,0
+VVPR.US,D,20250319,000000,0.72,0.769899,0.619,0.74,108012,0
+VVPR.US,D,20250320,000000,0.83,0.8479,0.74,0.8479,715388,0
+VVPR.US,D,20250321,000000,1.32,1.6299,1.04,1.29,65083594,0
+VVPR.US,D,20250324,000000,1.285,4.37,1.1,3.22,64045952,0
+VVPR.US,D,20250325,000000,2.81,2.88,2.2,2.26,9075806,0
+VVPR.US,D,20250326,000000,3.31,5.5,3.11,4.18,143023201,0
+VVPR.US,D,20250327,000000,4.675,6.66,3.79,4.18,44826019,0
+VVPR.US,D,20250328,000000,3.79,4.4,3.7,3.92,4443969,0
+VVPR.US,D,20250331,000000,3.88,4.35,3.61,4,3245550,0
+VVPR.US,D,20250401,000000,3.96,4.05,3.78,3.9,1440584,0
+VVPR.US,D,20250402,000000,3.83,4.74,3.2117,3.74,4605819,0
+VVPR.US,D,20250403,000000,3.49,3.82,3.25,3.73,1084780,0
+VVPR.US,D,20250404,000000,3.69,3.9,3.45,3.57,1071523,0
+VVPR.US,D,20250407,000000,3.4,4.04,3.0574,3.7,1723323,0
+VVPR.US,D,20250408,000000,3.71,3.93,3.45,3.54,669381,0
+VVPR.US,D,20250409,000000,3.72,4.08,3.17,3.33,1711512,0
+VVPR.US,D,20250410,000000,3.23,3.37,3.0706,3.33,565010,0
+VVPR.US,D,20250411,000000,3.33,3.7,2.8001,3.18,1874035,0
+VVPR.US,D,20250414,000000,3.19,3.2401,2.9101,2.97,756414,0
+VVPR.US,D,20250415,000000,2.81,2.9388,2.5601,2.65,551931,0
+VVPR.US,D,20250416,000000,2.54,2.8299,2.54,2.62,234402,0
+VVPR.US,D,20250417,000000,2.61,2.62,2.3501,2.54,247585,0
+VVPR.US,D,20250421,000000,2.62,2.9,2.52,2.7,472292,0
+VVPR.US,D,20250422,000000,2.68,2.7216,2.5,2.54,272903,0
+VVPR.US,D,20250423,000000,2.53,2.9,2.5,2.8,374519,0
+VVPR.US,D,20250424,000000,2.8,3.07,2.8,3.03,320661,0
+VVPR.US,D,20250425,000000,3.1,3.1099,2.84,2.96,195773,0
+VVPR.US,D,20250428,000000,2.93,3.15,2.87,2.94,237894,0
+VVPR.US,D,20250429,000000,2.9,3.4,2.9,3.38,467340,0
+VVPR.US,D,20250430,000000,3.35,3.62,3.265,3.52,373027,0
+VVPR.US,D,20250501,000000,3.54,3.73,3.41,3.58,299448,0
+VVPR.US,D,20250502,000000,3.6,3.8301,3.58,3.63,203276,0
+VVPR.US,D,20250505,000000,3.59,3.7772,3.4,3.44,212348,0
+VVPR.US,D,20250506,000000,3.38,3.45,3.2,3.32,207945,0
+VVPR.US,D,20250507,000000,3.2,3.6741,3.2,3.56,195693,0
+VVPR.US,D,20250508,000000,3.395,3.68,3.25,3.55,672581,0
+VVPR.US,D,20250509,000000,3.57,4.44,3.57,4.35,1473276,0
+VVPR.US,D,20250512,000000,4.49,4.99,4.2001,4.72,828807,0
+VVPR.US,D,20250513,000000,4.75,5,4.6216,4.79,458096,0
+VVPR.US,D,20250514,000000,4.82,4.82,4.4,4.72,281022,0
+VVPR.US,D,20250515,000000,4.8,4.88,4.52,4.64,233972,0
+VVPR.US,D,20250516,000000,4.68,4.744023,4.35,4.61,243588,0
+VVPR.US,D,20250519,000000,4.53,5.15,4.53,4.89,406347,0
+VVPR.US,D,20250520,000000,4.85,5.0399,4.85,4.94,149189,0
+VVPR.US,D,20250521,000000,4.8,4.94,4.56,4.56,300081,0
+VVPR.US,D,20250522,000000,4.55,5.06,4.36,4.93,429149,0
+VVPR.US,D,20250523,000000,4.97,6.2897,4.8884,6.13,1280801,0
+VVPR.US,D,20250527,000000,6.75,6.75,5.63,6.04,1351638,0
+VVPR.US,D,20250528,000000,6.06,8.4899,5.93,6.81,5335460,0
+VVPR.US,D,20250529,000000,7.03,8.88,4.15,4.24,6891505,0
+VVPR.US,D,20250530,000000,5.495,5.5,4.53,4.64,8449234,0
+VVPR.US,D,20250602,000000,4.58,4.7899,4.12,4.29,1372662,0
+VVPR.US,D,20250603,000000,4.31,5.2781,4.05,5.17,1944729,0
+VVPR.US,D,20250604,000000,5.52,7.1474,5.2,6.43,3576503,0
+VVPR.US,D,20250605,000000,6.46,7.1,5.84,5.91,1754076,0
+VVPR.US,D,20250606,000000,6.04,6.5393,5.81,6.15,908576,0
+VVPR.US,D,20250609,000000,6.25,7.3999,5.6,6.84,1539718,0
+VVPR.US,D,20250610,000000,7.11,7.173,6.4728,6.65,610873,0
+VVPR.US,D,20250611,000000,7.105,7.1949,5.97,6.2,1954983,0
+VVPR.US,D,20250612,000000,6.21,6.2541,5.4,5.57,881198,0
+VVPR.US,D,20250613,000000,5.46,5.9,5.25,5.47,558932,0
+VVPR.US,D,20250616,000000,5.56,5.83,5.26,5.61,531281,0
+VVPR.US,D,20250617,000000,5.5,5.635,5.25,5.4,332488,0
+VVPR.US,D,20250618,000000,5.27,5.41,4.88,5.07,595879,0
+VVPR.US,D,20250620,000000,5.085,5.2999,4.4,4.505,742149,0
+VVPR.US,D,20250623,000000,4.45,4.4974,3.87,3.96,991726,0
+VVPR.US,D,20250624,000000,4.17,4.17,3.7504,3.85,605264,0
+VVPR.US,D,20250625,000000,4.02,4.0572,3.6,3.67,394495,0
+VVPR.US,D,20250626,000000,3.73,3.95,3.66,3.83,481256,0
+VVPR.US,D,20250627,000000,3.83,3.8699,3.57,3.59,322637,0
+VVPR.US,D,20250630,000000,3.63,4.4629,3.6,4.07,1148656,0
+VVPR.US,D,20250701,000000,4.01,4.13,3.81,3.99,696782,0
+VVPR.US,D,20250702,000000,3.99,4.68,3.98,4.61,766865,0
+VVPR.US,D,20250703,000000,4.74,4.92,4.43,4.61,851165,0
+VVPR.US,D,20250707,000000,4.58,5.8,4.44,5.75,1393476,0
+VVPR.US,D,20250708,000000,5.69,5.69,4.95,5.09,791828,0
+VVPR.US,D,20250709,000000,5.21,5.305,4.8,5.19,979536,0
+VVPR.US,D,20250710,000000,5.03,5.03,4.41,4.51,1070704,0
+VVPR.US,D,20250711,000000,4.7,5.57,4.7,5.19,1279050,0
+VVPR.US,D,20250714,000000,5.3,6.037247,5.15,5.43,1006808,0
+VVPR.US,D,20250715,000000,5.3,5.55,5.16,5.25,451384,0
+VVPR.US,D,20250716,000000,5.38,6.22,5.3201,6.18,1715494,0
+VVPR.US,D,20250717,000000,6.81,7.33,6.2023,6.72,4444795,0
+VVPR.US,D,20250718,000000,7.94,8.63,6.84,6.87,7008054,0
+VVPR.US,D,20250721,000000,7.53,7.8,6.15,6.44,4354587,0
+VVPR.US,D,20250722,000000,5.852,7.2,5.3,6.85,3632928,0
+VVPR.US,D,20250723,000000,6.59,6.59,5.75,5.805,1608629,0
+VVPR.US,D,20250724,000000,5.73,5.94,5.5,5.59,920631,0
+VVPR.US,D,20250725,000000,5.4,5.475,4.78,4.88,1366363,0
+VVPR.US,D,20250728,000000,4.9,4.9,4.51,4.59,832626,0
+VVPR.US,D,20250729,000000,4.52,4.58,4.01,4.04,1001077,0
+VVPR.US,D,20250730,000000,4.05,4.3699,3.9,4.17,769601,0
+VVPR.US,D,20250731,000000,4.16,4.55,4.1436,4.22,894294,0
+VVPR.US,D,20250801,000000,4.06,4.13,3.8213,3.91,598913,0
+VVPR.US,D,20250804,000000,3.95,4.1472,3.85,3.92,497564,0
+VVPR.US,D,20250805,000000,3.9,3.99,3.69,3.76,602683,0
+VVPR.US,D,20250806,000000,3.76,3.86,3.6,3.66,386111,0
+VVPR.US,D,20250807,000000,3.8,4,3.7306,3.86,569668,0
+VVPR.US,D,20250808,000000,4.29,5.69,4.05,5.1,10802804,0
+VVPR.US,D,20250811,000000,5.5,6.39,5.3,5.94,6362517,0
+VVPR.US,D,20250812,000000,6.42,6.98,6,6.34,5013551,0
+VVPR.US,D,20250813,000000,6.56,6.7,5.7106,5.88,2190085,0
+VVPR.US,D,20250814,000000,5.55,6.1,5.5008,5.71,1652964,0
+VVPR.US,D,20250815,000000,5.84,6.36,5.2414,6.33,1625345,0
+VVPR.US,D,20250818,000000,5.95,6.8,5.95,6.02,1400277,0
+VVPR.US,D,20250819,000000,6.04,6.1,5.07,5.35,1233090,0
+VVPR.US,D,20250820,000000,5.28,5.6365,5.19,5.51,653126,0
+VVPR.US,D,20250821,000000,5.45,5.4859,5.26,5.45,330988,0
+VVPR.US,D,20250822,000000,5.37,6.0738,5.26,6.05,1046032,0
+VVPR.US,D,20250825,000000,5.84,6,5.65,5.73,464850,0
+VVPR.US,D,20250826,000000,5.73,6.28,5.7003,6.24,710189,0
+VVPR.US,D,20250827,000000,6.15,6.15,5.61,5.62,680788,0
+VVPR.US,D,20250828,000000,5.71,5.95,5.68,5.76,495706,0
+VVPR.US,D,20250829,000000,5.63,5.69,5.12,5.16,879949,0
+VVPR.US,D,20250902,000000,5.11,5.25,4.54,4.81,1017767,0
+VVPR.US,D,20250903,000000,5,5.13,4.825,4.9,400510,0
+VVPR.US,D,20250904,000000,4.87,4.91,4.4,4.81,573054,0
+VVPR.US,D,20250905,000000,4.97,4.97,4.75,4.795,322822,0
+VVPR.US,D,20250908,000000,4.97,5.26,4.88,4.97,670216,0
+VVPR.US,D,20250909,000000,4.94,5.49,4.91,5.38,679452,0
+VVPR.US,D,20250910,000000,5.4,5.5,5.04,5.07,529429,0
+VVPR.US,D,20250911,000000,5,5.1494,4.96,5,376942,0
+VVPR.US,D,20250912,000000,5.05,5.2447,4.97,5.11,604024,0
+VVPR.US,D,20250915,000000,5.19,5.31,4.85,4.96,623916,0
+VVPR.US,D,20250916,000000,5,5.14,4.81,4.97,629381,0
+VVPR.US,D,20250917,000000,5,5.1,4.7401,4.84,602529,0
+VVPR.US,D,20250918,000000,5,5.2894,4.9201,5.06,750496,0
+VVPR.US,D,20250919,000000,5,5.1,4.81,4.83,375834,0
+VVPR.US,D,20250922,000000,4.74,4.975,4.5,4.94,669531,0
+VVPR.US,D,20250923,000000,4.95,5.07,4.8,4.82,363620,0
+VVPR.US,D,20250924,000000,4.87,5.2435,4.8194,5.05,673231,0
+VVPR.US,D,20250925,000000,5.05,5.1471,4.7,4.91,583634,0
+VVPR.US,D,20250926,000000,4.85,4.9,4.6,4.68,527500,0
+VVPR.US,D,20250929,000000,4.77,4.83,4.61,4.76,284482,0
+VVPR.US,D,20250930,000000,4.7705,4.84,4.48,4.5,366096,0
+VVPR.US,D,20251001,000000,4.52,5.25,4.519,5.13,1571842,0
+VVPR.US,D,20251002,000000,5.21,5.77,5.16,5.62,1131253,0
+VVPR.US,D,20251003,000000,5.6,5.85,5.28,5.41,723671,0
+VVPR.US,D,20251006,000000,5.58,5.6417,5.34,5.5,638329,0
+VVPR.US,D,20251007,000000,5.54,5.57,4.93,5.19,707571,0
+VVPR.US,D,20251008,000000,5.17,5.23,5.02,5.09,272146,0
+VVPR.US,D,20251009,000000,5.07,5.19,4.8123,4.87,442476,0
+VVPR.US,D,20251010,000000,4.9,5.085,4.6,4.67,599217,0
+VVPR.US,D,20251013,000000,4.68,4.9,4.61,4.76,443808,0
+VVPR.US,D,20251014,000000,4.6,4.76,4.51,4.61,388814,0
+VVPR.US,D,20251015,000000,4.5,4.78,4.32,4.38,649856,0
+VVPR.US,D,20251016,000000,4.4,4.45,4.17,4.25,617522,0
+VVPR.US,D,20251017,000000,4.15,4.37,3.98,4.37,529200,0
+VVPR.US,D,20251020,000000,4.43,4.61,4.29,4.45,447987,0
+VVPR.US,D,20251021,000000,4.35,4.75,4.19,4.6,587820,0
+VVPR.US,D,20251022,000000,4.45,4.5,4.1499,4.23,343287,0
+VVPR.US,D,20251023,000000,4.28,4.725,4.251,4.58,496224,0
+VVPR.US,D,20251024,000000,4.68,5.26,4.615,4.92,834632,0
+VVPR.US,D,20251027,000000,5.11,5.12,4.82,4.86,283403,0
+VVPR.US,D,20251028,000000,4.87,4.87,4.66,4.71,176519,0
+VVPR.US,D,20251029,000000,4.75,4.97,4.61,4.71,259644,0
+VVPR.US,D,20251030,000000,4.74,4.74,4.47,4.54,170977,0
+VVPR.US,D,20251031,000000,4.55,4.6029,2.75,2.95,2172375,0
+VVPR.US,D,20251103,000000,3.33,3.74,3.02,3.5,1336762,0
+VVPR.US,D,20251104,000000,3.3,3.5054,3.11,3.14,459477,0
+VVPR.US,D,20251105,000000,3.5,3.5,3.05,3.08,481477,0
+VVPR.US,D,20251106,000000,3.17,3.3899,2.96,3.17,707382,0
+VVPR.US,D,20251107,000000,3.08,3.4495,3.04,3.21,698241,0
+VVPR.US,D,20251110,000000,3.38,3.64,3.28,3.59,344240,0
+VVPR.US,D,20251111,000000,3.46,3.5015,3.02,3.1,403121,0
+VVPR.US,D,20251112,000000,3.16,3.4,3.05,3.37,592336,0
+VVPR.US,D,20251113,000000,3.29,3.34,3.06,3.17,374007,0
+VVPR.US,D,20251114,000000,3.1,3.275,3.037,3.08,257391,0
+VVPR.US,D,20251117,000000,3.04,3.094,2.4,2.54,888989,0
+VVPR.US,D,20251118,000000,2.59,2.645,2.48,2.58,566843,0
+VVPR.US,D,20251119,000000,2.58,2.6375,2.25,2.29,428610,0
+VVPR.US,D,20251120,000000,2.3,2.4319,2.05,2.08,645413,0
+VVPR.US,D,20251121,000000,2.12,2.2999,2.07,2.26,336134,0
+VVPR.US,D,20251124,000000,2.27,2.5,2.25,2.43,480779,0
+VVPR.US,D,20251125,000000,2.37,2.57,2.32,2.45,373570,0
+VVPR.US,D,20251126,000000,2.5,2.64,2.4504,2.54,224569,0
+VVPR.US,D,20251128,000000,2.59,2.79,2.57,2.63,145207,0
+VVPR.US,D,20251201,000000,2.5,2.5097,2.3517,2.36,206070,0
+VVPR.US,D,20251202,000000,2.41,2.585,2.41,2.51,250225,0
+VVPR.US,D,20251203,000000,2.55,2.66,2.44,2.63,172572,0
+VVPR.US,D,20251204,000000,2.6,2.67,2.51,2.66,140622,0
+VVPR.US,D,20251205,000000,2.64,2.6497,2.48,2.5,170987,0
+VVPR.US,D,20251208,000000,2.51,2.59,2.45,2.54,139646,0
+VVPR.US,D,20251209,000000,2.57,2.78,2.4701,2.75,245947,0
+VVPR.US,D,20251210,000000,2.71,2.73,2.56,2.66,164911,0
+VVPR.US,D,20251211,000000,2.61,2.6599,2.3695,2.54,496064,0
+VVPR.US,D,20251212,000000,3.06,3.2,2.77,2.88,3724026,0
+VVPR.US,D,20251215,000000,2.85,2.94,2.59,2.62,467441,0
+VVPR.US,D,20251216,000000,2.65,3.28,2.65,3.2,766897,0
+VVPR.US,D,20251217,000000,3.16,3.1686,2.83,2.83,341896,0
+VVPR.US,D,20251218,000000,2.96,3,2.76,2.86,196908,0
+VVPR.US,D,20251219,000000,2.88,2.99,2.57,2.69,504629,0
+VVPR.US,D,20251222,000000,2.7,2.7499,2.49,2.52,304276,0
+VVPR.US,D,20251223,000000,2.53,2.6,2.37,2.38,423734,0
+VVPR.US,D,20251224,000000,2.36,2.4193,2.277,2.36,193824,0
+VVPR.US,D,20251226,000000,2.36,2.5,2.3501,2.44,221804,0
+VVPR.US,D,20251229,000000,2.45,2.8,2.445,2.66,694204,0
+VVPR.US,D,20251230,000000,2.72,2.75,2.32,2.36,1286689,0
+VVPR.US,D,20251231,000000,2.31,2.41,2.245,2.265,386509,0
+VVPR.US,D,20260102,000000,2.36,2.48,2.32,2.45,351054,0
+VVPR.US,D,20260105,000000,2.47,2.745,2.415,2.71,482913,0
+VVPR.US,D,20260106,000000,2.69,2.71,2.54,2.66,314161,0
+VVPR.US,D,20260107,000000,2.58,2.65,2.485,2.51,256198,0
+VVPR.US,D,20260108,000000,2.48,2.62,2.43,2.56,172568,0
+VVPR.US,D,20260109,000000,2.63,2.72,2.49,2.54,226119,0
+VVPR.US,D,20260112,000000,2.53,2.7394,2.47,2.69,284056,0
+VVPR.US,D,20260113,000000,2.67,2.81,2.66,2.72,180878,0
+VVPR.US,D,20260114,000000,2.72,3,2.66,2.98,292712,0
+VVPR.US,D,20260115,000000,2.93,2.96,2.71,2.72,227640,0
+VVPR.US,D,20260116,000000,2.74,2.84,2.46,2.6,597115,0
+VVPR.US,D,20260120,000000,2.5,2.54,2.32,2.32,378159,0
+VVPR.US,D,20260121,000000,2.32,2.4199,2.3102,2.36,189294,0
+VVPR.US,D,20260122,000000,2.19,2.5,2.115,2.385,1950680,0
+VVPR.US,D,20260123,000000,2.34,2.41,2.2325,2.29,162158,0
+VVPR.US,D,20260126,000000,2.29,2.35,2.22,2.24,155124,0
+VVPR.US,D,20260127,000000,2.24,2.28,2.13,2.25,255381,0
+VVPR.US,D,20260128,000000,2.25,2.2799,2.17,2.23,172383,0
+VVPR.US,D,20260129,000000,2.18,2.245,2,2.06,431689,0
+VVPR.US,D,20260130,000000,2.04,2.11,2.02,2.06,223437,0
+VVPR.US,D,20260202,000000,2.02,2.03,1.765,1.795,409925,0
+VVPR.US,D,20260203,000000,1.9,1.9,1.595,1.72,453948,0
+VVPR.US,D,20260204,000000,1.76,1.8,1.52,1.63,3723981,0
+VVPR.US,D,20260205,000000,1.6,1.65,1.2,1.21,975979,0
+VVPR.US,D,20260206,000000,1.31,1.49,1.27,1.44,628265,0
+VVPR.US,D,20260209,000000,1.44,1.4901,1.31,1.42,333586,0
+VVPR.US,D,20260210,000000,1.41,1.43,1.3,1.34,352273,0
+VVPR.US,D,20260211,000000,1.33,1.34,1.23,1.32,168748,0
+VVPR.US,D,20260212,000000,1.35,1.58,1.24,1.42,2131413,0
+VVPR.US,D,20260213,000000,1.49,2.2207,1.49,2.11,7209433,0
+VVPR.US,D,20260217,000000,2.185,2.873,2.05,2.44,3975865,0
+VVPR.US,D,20260218,000000,2.73,3.35,2.54,2.8,3922766,0
diff --git a/daily/us/nasdaq stocks/3/vyne.us.txt b/daily/us/nasdaq stocks/3/vyne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecd58c1cf893ea7a58519669324b50abb3a1766e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vyne.us.txt	
@@ -0,0 +1,2028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VYNE.US,D,20180125,000000,1476,2239.2,1476,2067.12,72952.945028068,0
+VYNE.US,D,20180126,000000,2015.28,2180.16,1983.6,2052.72,13559.888997368,0
+VYNE.US,D,20180129,000000,2052.72,2462.4,2044.8,2404.08,6993.444500392,0
+VYNE.US,D,20180130,000000,2386.8,2559.6,2237.76,2503.44,3320.055582116,0
+VYNE.US,D,20180131,000000,2507.76,2743.2,2477.52,2649.6,3863.111142016,0
+VYNE.US,D,20180201,000000,2664,2676.6,2442.78,2520,2108.88890576,0
+VYNE.US,D,20180202,000000,2502.72,2502.72,2160,2200.32,3500.444472448,0
+VYNE.US,D,20180205,000000,2150.64,2341.8,2150.64,2211.12,1583.277790444,0
+VYNE.US,D,20180206,000000,2187.36,2869.92,2156.4,2501.28,1620.722235188,0
+VYNE.US,D,20180207,000000,2520,2628,2394.36,2625.12,1722.722236004,0
+VYNE.US,D,20180208,000000,2581.2,2712.78,2503.44,2627.28,1724.833347132,0
+VYNE.US,D,20180209,000000,2636.64,2681.46,2311.02,2566.8,916.666674,0
+VYNE.US,D,20180212,000000,2314.8,2633.04,2314.8,2556.72,589.111115824,0
+VYNE.US,D,20180213,000000,2585.52,2585.52,2488.68,2556,551.055559964,0
+VYNE.US,D,20180214,000000,2539.44,2664,2521.44,2559.6,605.444449288,0
+VYNE.US,D,20180215,000000,2592,2634.48,2448,2543.04,656.11111636,0
+VYNE.US,D,20180216,000000,2522.88,2571.84,2373.84,2512.08,759.888894968,0
+VYNE.US,D,20180220,000000,2465.28,2568.96,2409.66,2445.12,864.555562472,0
+VYNE.US,D,20180221,000000,2410.56,2538,2383.92,2512.8,3009.555579632,0
+VYNE.US,D,20180222,000000,2536.56,2730.24,2398.32,2592,2429.500019436,0
+VYNE.US,D,20180223,000000,2599.2,2734.56,2424.6,2500.56,1715.777791504,0
+VYNE.US,D,20180226,000000,2484,2590.56,2431.44,2502,703.88889452,0
+VYNE.US,D,20180227,000000,2430,2728.8,2390.4,2440.8,1794.833347692,0
+VYNE.US,D,20180228,000000,2459.52,2537.28,2406.24,2480.4,495.8333373,0
+VYNE.US,D,20180301,000000,2448,2450.16,2322,2334.96,1142.555564696,0
+VYNE.US,D,20180302,000000,2334.96,2535.12,2246.4,2401.2,1476.500011812,0
+VYNE.US,D,20180305,000000,2416.32,2449.44,2340,2386.08,1517.333345472,0
+VYNE.US,D,20180306,000000,2392.56,2392.56,2250,2376,1497.111123088,0
+VYNE.US,D,20180307,000000,2363.76,2427.48,2273.76,2347.2,838.722228932,0
+VYNE.US,D,20180308,000000,2376,2376,2258.64,2304,697.111116688,0
+VYNE.US,D,20180309,000000,2319.84,2453.04,2283.84,2376,1939.72223774,0
+VYNE.US,D,20180312,000000,2367.36,2528.64,2320.92,2376,1988.166682572,0
+VYNE.US,D,20180313,000000,2395.44,2447.28,2312.64,2404.8,1358.05556642,0
+VYNE.US,D,20180314,000000,2404.08,2448,2239.92,2262.24,2048.88890528,0
+VYNE.US,D,20180315,000000,2256.48,2334.6,2239.92,2270.16,2963.277801484,0
+VYNE.US,D,20180316,000000,2265.12,2376.36,2175.12,2270.88,12990.83343726,0
+VYNE.US,D,20180319,000000,2258.64,2274.48,2206.8,2214.72,1023.222230408,0
+VYNE.US,D,20180320,000000,2210.4,2221.2,2133,2145.6,2016.6666828,0
+VYNE.US,D,20180321,000000,2144.88,2314.08,2120.4,2296.8,1028.88889712,0
+VYNE.US,D,20180322,000000,2272.32,2555.28,2162.16,2466.72,1547.444456824,0
+VYNE.US,D,20180323,000000,2473.2,2548.08,2447.28,2520,1299.44445484,0
+VYNE.US,D,20180326,000000,2559.6,2559.6,2408.4,2548.08,839.555562272,0
+VYNE.US,D,20180327,000000,2549.52,2628,2494.08,2582.64,365.111114032,0
+VYNE.US,D,20180328,000000,2571.12,2795.4,2384.64,2723.04,1498.05556754,0
+VYNE.US,D,20180329,000000,2685.6,2736.72,2546.64,2705.76,2234.611128988,0
+VYNE.US,D,20180402,000000,2698.56,2772.36,2642.4,2656.8,545.27778214,0
+VYNE.US,D,20180403,000000,2665.44,2707.2,2576.88,2663.28,483.000003864,0
+VYNE.US,D,20180404,000000,2628.72,2666.88,2600.64,2627.28,1795.8333477,0
+VYNE.US,D,20180405,000000,2650.32,2650.32,2581.2,2607.84,427.444447864,0
+VYNE.US,D,20180406,000000,2584.08,2626.56,2457.72,2535.84,1210.222231904,0
+VYNE.US,D,20180409,000000,817.2,852.408,571.644,588.24,42435.944783932,0
+VYNE.US,D,20180410,000000,594.72,662.4,583.2,594.72,19959.889048568,0
+VYNE.US,D,20180411,000000,637.2,644.4,637.2,637.2,5827.333379952,0
+VYNE.US,D,20180412,000000,640.8,697.932,627.444,678.96,8188.444509952,0
+VYNE.US,D,20180413,000000,684,714.24,658.872,677.52,2923.722245612,0
+VYNE.US,D,20180416,000000,683.28,699.84,657.36,684.72,2395.222241384,0
+VYNE.US,D,20180417,000000,686.88,703.44,672.48,678.24,1253.388898916,0
+VYNE.US,D,20180418,000000,676.8,686.016,666,672.48,1090.83334206,0
+VYNE.US,D,20180419,000000,670.32,677.52,642.96,648.72,3301.722248636,0
+VYNE.US,D,20180420,000000,645.84,655.92,626.4,635.76,827.944451068,0
+VYNE.US,D,20180423,000000,634.32,634.32,601.92,618.48,3181.055581004,0
+VYNE.US,D,20180424,000000,621.36,640.08,568.8,576.72,2675.777799184,0
+VYNE.US,D,20180425,000000,570.96,576,503.28,569.52,5772.722268404,0
+VYNE.US,D,20180426,000000,573.84,611.28,567.36,582.48,2427.444463864,0
+VYNE.US,D,20180427,000000,584.64,591.84,547.92,565.92,1748.111125096,0
+VYNE.US,D,20180430,000000,568.8,601.92,552.24,576.72,2790.83335566,0
+VYNE.US,D,20180501,000000,574.56,592.56,554.4,574.56,2103.61112794,0
+VYNE.US,D,20180502,000000,570.96,621.36,566.64,614.88,1855.722237068,0
+VYNE.US,D,20180503,000000,612.72,619.02,586.8,611.28,922.444451824,0
+VYNE.US,D,20180504,000000,606.24,629.28,601.2,624.24,982.277785636,0
+VYNE.US,D,20180507,000000,629.28,660.24,618.48,653.76,2045.27779414,0
+VYNE.US,D,20180508,000000,654.48,658.08,617.76,640.08,1680.722235668,0
+VYNE.US,D,20180509,000000,641.52,660.96,637.2,648,2317.722240764,0
+VYNE.US,D,20180510,000000,627.84,699.12,615.6,699.12,2321.722240796,0
+VYNE.US,D,20180511,000000,702,734.4,688.32,730.08,2107.722239084,0
+VYNE.US,D,20180514,000000,734.4,734.4,675.36,686.16,2267.333351472,0
+VYNE.US,D,20180515,000000,684,722.88,677.52,710.64,2797.888911272,0
+VYNE.US,D,20180516,000000,716.4,741.6,687.6,708.48,4754.277815812,0
+VYNE.US,D,20180517,000000,705.6,738,698.4,709.2,4453.33336896,0
+VYNE.US,D,20180518,000000,711.36,720.666,668.88,671.04,937.111118608,0
+VYNE.US,D,20180521,000000,676.08,684,616.32,648,3895.055586716,0
+VYNE.US,D,20180522,000000,658.8,684.72,631.44,639.36,2204.555573192,0
+VYNE.US,D,20180523,000000,639.36,665.28,639.36,656.64,641.277782908,0
+VYNE.US,D,20180524,000000,659.52,668.88,642.96,652.32,460.444448128,0
+VYNE.US,D,20180525,000000,648.72,663.12,640.8,648,792.722228564,0
+VYNE.US,D,20180529,000000,651.6,658.8,637.2,646.56,377.22222524,0
+VYNE.US,D,20180530,000000,647.28,665.28,613.44,633.6,726.166672476,0
+VYNE.US,D,20180531,000000,632.16,652.32,599.76,602.64,1018.33334148,0
+VYNE.US,D,20180601,000000,606.24,637.2,606.24,632.16,609.277782652,0
+VYNE.US,D,20180604,000000,628.56,631.44,566.64,572.4,1781.888903144,0
+VYNE.US,D,20180605,000000,576,604.8,572.76,598.32,2865.2778007,0
+VYNE.US,D,20180606,000000,601.2,602.46,575.28,582.48,1070.166675228,0
+VYNE.US,D,20180607,000000,585.36,586.116,572.4,576,597.000004776,0
+VYNE.US,D,20180608,000000,573.12,582.48,522,563.76,1850.888903696,0
+VYNE.US,D,20180611,000000,560.88,572.4,555.84,560.88,705.83333898,0
+VYNE.US,D,20180612,000000,558.72,575.28,552.96,568.8,1210.055565236,0
+VYNE.US,D,20180613,000000,567.36,573.12,556.56,567.36,727.944450268,0
+VYNE.US,D,20180614,000000,569.52,586.08,565.2,572.4,501.333337344,0
+VYNE.US,D,20180615,000000,568.8,605.52,568.8,583.92,1327.111121728,0
+VYNE.US,D,20180618,000000,578.88,600.48,577.8,585.36,702.333338952,0
+VYNE.US,D,20180619,000000,583.2,601.92,572.4,583.92,1872.055570532,0
+VYNE.US,D,20180620,000000,591.84,618.48,581.04,616.32,837.000006696,0
+VYNE.US,D,20180621,000000,615.6,631.44,572.742,576,1122.611120092,0
+VYNE.US,D,20180622,000000,575.28,599.76,572.4,595.44,3836.000030688,0
+VYNE.US,D,20180625,000000,592.56,607.68,579.6,581.76,647.111116288,0
+VYNE.US,D,20180626,000000,582.48,632.16,581.04,606.96,2269.72224038,0
+VYNE.US,D,20180627,000000,608.4,611.28,570.24,573.12,561.777782272,0
+VYNE.US,D,20180628,000000,573.84,605.664,572.4,573.12,520.500004164,0
+VYNE.US,D,20180629,000000,573.12,591.12,570.24,584.64,731.38889474,0
+VYNE.US,D,20180702,000000,578.16,599.76,570.24,596.88,465.166670388,0
+VYNE.US,D,20180703,000000,597.6,630.36,581.76,598.32,678.722227652,0
+VYNE.US,D,20180705,000000,601.2,626.4,589.68,612,759.777783856,0
+VYNE.US,D,20180706,000000,610.56,633.528,597.6,604.8,698.33333892,0
+VYNE.US,D,20180709,000000,609.12,632.16,606.96,615.6,1106.38889774,0
+VYNE.US,D,20180710,000000,614.16,618.84,581.04,586.8,1694.222235776,0
+VYNE.US,D,20180711,000000,595.854,601.2,570.96,591.84,1014.944452564,0
+VYNE.US,D,20180712,000000,591.12,600.84,585.36,596.16,366.555558488,0
+VYNE.US,D,20180713,000000,612,612.72,597.6,604.8,516.11111524,0
+VYNE.US,D,20180716,000000,606.24,606.24,572.4,574.56,675.27778318,0
+VYNE.US,D,20180717,000000,576,578.16,564.48,573.84,4440.444479968,0
+VYNE.US,D,20180718,000000,578.952,578.952,565.2,569.52,2117.555572496,0
+VYNE.US,D,20180719,000000,572.4,584.64,555.12,558.72,1842.888903632,0
+VYNE.US,D,20180720,000000,558,565.2,534.96,536.4,2016.94446058,0
+VYNE.US,D,20180723,000000,537.12,574.56,532.08,540,1671.833346708,0
+VYNE.US,D,20180724,000000,602.64,608.4,540.72,552.24,24659.111308384,0
+VYNE.US,D,20180725,000000,561.6,616.32,561.6,612.72,3132.722247284,0
+VYNE.US,D,20180726,000000,608.4,645.588,580.32,584.64,2024.500016196,0
+VYNE.US,D,20180727,000000,581.04,586.8,547.92,548.64,1422.888900272,0
+VYNE.US,D,20180730,000000,570.96,581.76,554.4,573.84,1074.500008596,0
+VYNE.US,D,20180731,000000,581.76,602.64,572.4,587.52,1721.94445822,0
+VYNE.US,D,20180801,000000,583.2,608.4,580.392,596.88,1428.61112254,0
+VYNE.US,D,20180802,000000,611.28,630,586.962,607.68,3487.888916792,0
+VYNE.US,D,20180803,000000,581.76,588.24,565.56,572.4,14987.166786564,0
+VYNE.US,D,20180806,000000,576,588.96,568.8,571.68,1466.055567284,0
+VYNE.US,D,20180807,000000,576,580.32,564.48,568.8,1681.11112456,0
+VYNE.US,D,20180808,000000,568.08,593.28,560.16,584.64,922.277785156,0
+VYNE.US,D,20180809,000000,586.08,589.68,572.4,587.52,1022.722230404,0
+VYNE.US,D,20180810,000000,586.8,586.8,563.04,569.52,1007.388896948,0
+VYNE.US,D,20180813,000000,569.52,583.92,560.88,583.92,1577.944457068,0
+VYNE.US,D,20180814,000000,588.96,641.52,580.32,634.32,1329.777788416,0
+VYNE.US,D,20180815,000000,631.44,632.16,567.36,569.52,2886.555578648,0
+VYNE.US,D,20180816,000000,573.84,588.96,563.04,569.52,1409.7222335,0
+VYNE.US,D,20180817,000000,566.64,567.36,542.16,555.12,1747.77779176,0
+VYNE.US,D,20180820,000000,554.4,586.8,549.432,582.48,3226.500025812,0
+VYNE.US,D,20180821,000000,582.48,594,563.76,569.52,3209.888914568,0
+VYNE.US,D,20180822,000000,570.24,606.96,563.76,576,2810.500022484,0
+VYNE.US,D,20180823,000000,576,594.684,563.76,575.28,4226.66670048,0
+VYNE.US,D,20180824,000000,574.56,589.68,562.68,578.16,1946.833348908,0
+VYNE.US,D,20180827,000000,582.48,589.68,567.36,586.08,3363.61113802,0
+VYNE.US,D,20180828,000000,583.2,599.832,576.72,588.96,1693.0555691,0
+VYNE.US,D,20180829,000000,589.68,603.72,578.16,578.88,1901.888904104,0
+VYNE.US,D,20180830,000000,578.88,588.96,570.24,575.28,793.500006348,0
+VYNE.US,D,20180831,000000,573.84,577.8,550.8,552.96,1549.000012392,0
+VYNE.US,D,20180904,000000,542.88,567.36,542.88,560.16,3968.111142856,0
+VYNE.US,D,20180905,000000,560.88,575.244,543.6,547.2,2776.555577768,0
+VYNE.US,D,20180906,000000,543.6,559.44,540.72,549.36,1862.944459348,0
+VYNE.US,D,20180907,000000,566.64,583.92,547.236,558,3203.166692292,0
+VYNE.US,D,20180910,000000,565.92,578.16,554.4,578.16,2004.1666827,0
+VYNE.US,D,20180911,000000,577.44,612,577.44,606.24,2478.222242048,0
+VYNE.US,D,20180912,000000,604.8,670.32,604.8,658.8,3402.111138328,0
+VYNE.US,D,20180913,000000,663.84,766.8,650.484,743.04,10002.000080016,0
+VYNE.US,D,20180914,000000,735.12,784.8,720.72,758.16,7792.666729008,0
+VYNE.US,D,20180917,000000,740.88,779.76,735.84,763.92,3714.500029716,0
+VYNE.US,D,20180918,000000,763.92,782.64,735.12,767.52,1809.111125584,0
+VYNE.US,D,20180919,000000,763.2,863.928,758.88,793.44,4829.72226086,0
+VYNE.US,D,20180920,000000,792.72,846,792,833.76,4446.222257792,0
+VYNE.US,D,20180921,000000,833.76,850.32,805.68,818.64,11202.277867396,0
+VYNE.US,D,20180924,000000,820.8,860.4,820.08,835.92,5312.333375832,0
+VYNE.US,D,20180925,000000,830.16,834.228,766.296,801.36,5642.77782292,0
+VYNE.US,D,20180926,000000,801.36,803.88,739.44,742.32,1756.66668072,0
+VYNE.US,D,20180927,000000,742.32,750.96,694.08,718.56,3434.000027472,0
+VYNE.US,D,20180928,000000,718.56,720.72,688.32,709.2,3792.50003034,0
+VYNE.US,D,20181001,000000,710.64,731.52,690.48,696.24,1552.833345756,0
+VYNE.US,D,20181002,000000,694.8,699.12,673.2,699.12,1608.666679536,0
+VYNE.US,D,20181003,000000,699.12,740.16,673.92,727.92,1221.277787548,0
+VYNE.US,D,20181004,000000,724.32,730.8,691.92,723.6,1553.33334576,0
+VYNE.US,D,20181005,000000,725.04,736.56,707.04,731.52,976.94445226,0
+VYNE.US,D,20181008,000000,543.6,543.6,405.36,442.08,18441.444591976,0
+VYNE.US,D,20181009,000000,447.84,460.8,423.72,450.72,4823.666705256,0
+VYNE.US,D,20181010,000000,445.68,452.16,417.6,446.4,3774.777807976,0
+VYNE.US,D,20181011,000000,444.24,478.746,444.24,462.96,2601.444465256,0
+VYNE.US,D,20181012,000000,468,496.08,460.8,470.16,2032.888905152,0
+VYNE.US,D,20181015,000000,468.72,484.92,445.32,460.08,1060.055564036,0
+VYNE.US,D,20181016,000000,462.24,476.28,447.84,468.72,1635.055568636,0
+VYNE.US,D,20181017,000000,468,473.04,438.48,446.4,1728.500013828,0
+VYNE.US,D,20181018,000000,439.2,462.96,411.84,433.44,3358.3333602,0
+VYNE.US,D,20181019,000000,433.44,433.44,388.8,406.8,2364.055574468,0
+VYNE.US,D,20181022,000000,408.24,431.28,407.16,419.04,1203.61112074,0
+VYNE.US,D,20181023,000000,413.28,424.08,396.72,412.56,1586.722234916,0
+VYNE.US,D,20181024,000000,411.84,419.04,392.4,404.64,1415.222233544,0
+VYNE.US,D,20181025,000000,408.24,426.24,396,415.44,1135.00000908,0
+VYNE.US,D,20181026,000000,420.48,420.48,398.52,409.68,1428.61112254,0
+VYNE.US,D,20181029,000000,411.174,433.44,393.84,401.76,1360.111121992,0
+VYNE.US,D,20181030,000000,417.168,426.24,410.4,416.88,1014.222230336,0
+VYNE.US,D,20181031,000000,422.64,442.08,417.6,439.2,2509.777797856,0
+VYNE.US,D,20181101,000000,441.36,478.08,419.76,472.32,806.66667312,0
+VYNE.US,D,20181102,000000,474.516,504,466.56,498.24,1421.500011372,0
+VYNE.US,D,20181105,000000,498.24,518.4,477.36,488.88,899.111118304,0
+VYNE.US,D,20181106,000000,484.56,506.88,475.2,496.8,999.111119104,0
+VYNE.US,D,20181107,000000,496.8,538.56,479.556,511.92,1036.000008288,0
+VYNE.US,D,20181108,000000,506.16,513.36,472.32,505.44,1381.277788828,0
+VYNE.US,D,20181109,000000,504,537.84,500.04,529.2,1187.111120608,0
+VYNE.US,D,20181112,000000,532.08,542.16,488.16,496.8,1108.722231092,0
+VYNE.US,D,20181113,000000,502.56,530.64,471.6,482.4,1299.000010392,0
+VYNE.US,D,20181114,000000,490.32,490.32,458.64,460.8,447.77778136,0
+VYNE.US,D,20181115,000000,460.8,501.12,452.16,491.04,789.277784092,0
+VYNE.US,D,20181116,000000,485.28,511.92,474.48,501.84,407.611114372,0
+VYNE.US,D,20181119,000000,498.96,532.8,465.84,473.04,528.444448672,0
+VYNE.US,D,20181120,000000,462.24,480.24,455.76,460.08,1093.500008748,0
+VYNE.US,D,20181121,000000,459.36,493.182,457.92,460.8,1151.833342548,0
+VYNE.US,D,20181123,000000,453.6,468.72,453.6,466.56,544.277782132,0
+VYNE.US,D,20181126,000000,473.76,485.64,458.64,462.96,961.833341028,0
+VYNE.US,D,20181127,000000,475.2,475.2,410.4,412.56,589.944449164,0
+VYNE.US,D,20181128,000000,437.76,446.688,419.832,442.08,1129.222231256,0
+VYNE.US,D,20181129,000000,436.32,462.24,411.192,433.44,444.277781332,0
+VYNE.US,D,20181130,000000,432,446.76,423.306,432.72,615.333338256,0
+VYNE.US,D,20181203,000000,436.32,483.84,419.4,434.88,1506.000012048,0
+VYNE.US,D,20181204,000000,432,442.8,401.76,407.52,1816.833347868,0
+VYNE.US,D,20181206,000000,404.64,440.64,376.56,398.88,5429.222265656,0
+VYNE.US,D,20181207,000000,393.84,433.44,381.6,408.24,446.277781348,0
+VYNE.US,D,20181210,000000,406.08,419.76,381.6,396.72,1935.500015484,0
+VYNE.US,D,20181211,000000,404.64,488.16,396,410.4,980.611118956,0
+VYNE.US,D,20181212,000000,413.28,427.68,394.56,399.6,767.22222836,0
+VYNE.US,D,20181213,000000,397.44,421.2,381.6,398.16,1735.055569436,0
+VYNE.US,D,20181214,000000,395.28,401.76,390.96,392.4,1046.777786152,0
+VYNE.US,D,20181217,000000,393.84,412.56,374.4,376.56,1833.500014668,0
+VYNE.US,D,20181218,000000,381.6,390.24,363.6,365.04,1433.500011468,0
+VYNE.US,D,20181219,000000,368.64,372.24,349.2,360,1816.000014528,0
+VYNE.US,D,20181220,000000,362.16,372.24,343.44,352.8,860.055562436,0
+VYNE.US,D,20181221,000000,353.52,357.498,302.4,302.4,6260.055605636,0
+VYNE.US,D,20181224,000000,301.68,310.32,299.52,303.12,582.166671324,0
+VYNE.US,D,20181226,000000,311.04,357.48,276.48,281.52,3390.111138232,0
+VYNE.US,D,20181227,000000,280.08,284.76,270,272.88,4859.055594428,0
+VYNE.US,D,20181228,000000,272.88,295.2,272.88,282.96,6768.722276372,0
+VYNE.US,D,20181231,000000,282.96,303.84,269.28,296.64,4567.555592096,0
+VYNE.US,D,20190102,000000,294.48,356.4,280.8,347.76,2065.888905416,0
+VYNE.US,D,20190103,000000,345.6,347.04,321.84,335.52,806.11111756,0
+VYNE.US,D,20190104,000000,341.28,367.92,334.8,362.16,893.0555627,0
+VYNE.US,D,20190107,000000,364.32,377.28,357.84,373.68,915.111118432,0
+VYNE.US,D,20190108,000000,374.4,374.4,324.72,365.76,678.33333876,0
+VYNE.US,D,20190109,000000,376.56,376.56,360,363.6,327.388891508,0
+VYNE.US,D,20190110,000000,361.44,371.52,352.8,362.16,863.666673576,0
+VYNE.US,D,20190111,000000,360,369.36,354.24,360.72,2032.333349592,0
+VYNE.US,D,20190114,000000,360.72,363.24,355.68,358.56,891.94445158,0
+VYNE.US,D,20190115,000000,363.6,424.08,363.6,396.72,2330.5555742,0
+VYNE.US,D,20190116,000000,404.64,418.32,394.56,417.6,1214.888898608,0
+VYNE.US,D,20190117,000000,412.56,412.56,390.6,397.44,1475.444456248,0
+VYNE.US,D,20190118,000000,398.16,411.12,395.28,401.04,1377.22223324,0
+VYNE.US,D,20190122,000000,399.6,421.2,390.96,411.12,1247.277787756,0
+VYNE.US,D,20190123,000000,411.84,411.84,389.16,392.4,772.166672844,0
+VYNE.US,D,20190124,000000,395.28,396,387,394.56,397.50000318,0
+VYNE.US,D,20190125,000000,401.04,403.2,392.4,400.32,194.111112664,0
+VYNE.US,D,20190128,000000,396,398.88,393.84,395.28,481.833337188,0
+VYNE.US,D,20190129,000000,393.12,393.12,381.6,381.6,493.0555595,0
+VYNE.US,D,20190130,000000,386.64,392.4,380.412,383.76,554.944448884,0
+VYNE.US,D,20190131,000000,383.76,392.4,380.88,385.2,321.777780352,0
+VYNE.US,D,20190201,000000,383.04,401.04,381.6,400.32,217.77777952,0
+VYNE.US,D,20190204,000000,399.6,406.8,396,401.04,324.833335932,0
+VYNE.US,D,20190205,000000,401.04,414,393.84,408.96,612.111116008,0
+VYNE.US,D,20190206,000000,407.52,418.32,396,414,1426.055566964,0
+VYNE.US,D,20190207,000000,414,424.08,396,412.56,334.888891568,0
+VYNE.US,D,20190208,000000,410.4,464.4,392.04,462.96,1440.944455972,0
+VYNE.US,D,20190211,000000,462.96,482.4,434.88,442.08,698.166672252,0
+VYNE.US,D,20190212,000000,446.4,457.92,437.04,444.24,453.277781404,0
+VYNE.US,D,20190213,000000,444.96,465.12,441.36,457.92,351.94444726,0
+VYNE.US,D,20190214,000000,456.48,485.28,456.48,479.52,1229.388898724,0
+VYNE.US,D,20190215,000000,483.12,525.6,483.12,509.76,1185.500009484,0
+VYNE.US,D,20190219,000000,509.04,561.24,501.12,515.52,767.555561696,0
+VYNE.US,D,20190220,000000,524.88,532.8,514.8,528.48,625.666671672,0
+VYNE.US,D,20190221,000000,529.2,538.56,518.4,524.88,1159.833342612,0
+VYNE.US,D,20190222,000000,525.6,589.68,522.72,589.68,1018.61111926,0
+VYNE.US,D,20190225,000000,595.44,624.96,554.4,581.76,1047.000008376,0
+VYNE.US,D,20190226,000000,582.48,628.92,581.04,609.84,1089.500008716,0
+VYNE.US,D,20190227,000000,609.12,620.64,583.2,609.12,1251.555565568,0
+VYNE.US,D,20190228,000000,609.12,627.12,595.44,612.72,933.444451912,0
+VYNE.US,D,20190301,000000,612.72,630.27,594,610.56,2676.611132524,0
+VYNE.US,D,20190304,000000,627.84,650.232,606.96,611.28,1835.722236908,0
+VYNE.US,D,20190305,000000,612.72,636.678,588.24,608.4,4002.50003202,0
+VYNE.US,D,20190306,000000,609.12,612.72,543.6,572.4,1118.222231168,0
+VYNE.US,D,20190307,000000,572.364,607.68,553.68,594.72,539.944448764,0
+VYNE.US,D,20190308,000000,572.4,578.16,532.08,532.08,1033.111119376,0
+VYNE.US,D,20190311,000000,532.08,557.28,519.12,527.04,738.444450352,0
+VYNE.US,D,20190312,000000,527.04,540,509.04,527.04,2576.555576168,0
+VYNE.US,D,20190313,000000,528.48,543.6,522,537.12,1378.05556658,0
+VYNE.US,D,20190314,000000,535.68,562.32,522,542.88,3114.72224714,0
+VYNE.US,D,20190315,000000,543.6,564.12,535.68,562.32,3988.222254128,0
+VYNE.US,D,20190318,000000,565.2,586.8,557.28,576,3321.055582124,0
+VYNE.US,D,20190319,000000,580.32,594,564.48,593.28,2935.166690148,0
+VYNE.US,D,20190320,000000,592.56,592.56,563.4,563.76,1355.666677512,0
+VYNE.US,D,20190321,000000,560.16,580.32,555.84,566.64,2377.166685684,0
+VYNE.US,D,20190322,000000,559.08,576,546.48,558.72,2153.444461672,0
+VYNE.US,D,20190325,000000,559.44,573.12,547.2,555.84,1735.222236104,0
+VYNE.US,D,20190326,000000,561.6,566.64,545.76,552.24,1036.555563848,0
+VYNE.US,D,20190327,000000,552.96,563.76,542.88,559.44,1851.611125924,0
+VYNE.US,D,20190328,000000,560.16,573.12,554.4,567.36,1559.222234696,0
+VYNE.US,D,20190329,000000,565.2,578.16,558.72,565.2,2524.388909084,0
+VYNE.US,D,20190401,000000,569.52,577.44,560.16,570.96,1439.277789292,0
+VYNE.US,D,20190402,000000,570.6,585.36,555.84,563.76,1008.777785848,0
+VYNE.US,D,20190403,000000,564.48,573.84,563.04,566.64,1604.666679504,0
+VYNE.US,D,20190404,000000,567.36,575.28,560.16,567.36,937.166674164,0
+VYNE.US,D,20190405,000000,568.08,576,551.52,561.6,2112.055572452,0
+VYNE.US,D,20190408,000000,557.28,566.64,552.96,554.4,749.944450444,0
+VYNE.US,D,20190409,000000,554.4,563.76,548.64,548.64,2973.666690456,0
+VYNE.US,D,20190410,000000,548.64,565.2,548.64,553.68,1147.333342512,0
+VYNE.US,D,20190411,000000,555.12,559.08,548.64,555.12,896.000007168,0
+VYNE.US,D,20190412,000000,555.12,564.48,532.8,540,1476.166678476,0
+VYNE.US,D,20190415,000000,540.72,540.72,515.52,532.8,452.388892508,0
+VYNE.US,D,20190416,000000,532.08,542.88,526.32,531.36,788.555561864,0
+VYNE.US,D,20190417,000000,533.52,533.52,512.64,524.16,538.166670972,0
+VYNE.US,D,20190418,000000,522,541.44,503.28,527.76,514.555559672,0
+VYNE.US,D,20190422,000000,522.72,531.36,506.88,513.36,1125.055564556,0
+VYNE.US,D,20190423,000000,507.6,536.4,507.6,522.72,898.111118296,0
+VYNE.US,D,20190424,000000,513.36,527.76,508.32,522,958.777785448,0
+VYNE.US,D,20190425,000000,521.28,531.36,507.24,519.84,411.888892184,0
+VYNE.US,D,20190426,000000,520.56,529.2,511.92,514.8,417.833336676,0
+VYNE.US,D,20190429,000000,514.08,530.64,507.6,519.12,357.277780636,0
+VYNE.US,D,20190430,000000,519.84,524.16,506.88,518.4,550.111115512,0
+VYNE.US,D,20190501,000000,517.68,532.8,502.2,507.6,1051.500008412,0
+VYNE.US,D,20190502,000000,507.6,514.08,483.84,504,332.111113768,0
+VYNE.US,D,20190503,000000,499.68,516.24,489.6,501.12,1574.888901488,0
+VYNE.US,D,20190506,000000,488.88,515.52,488.88,504,794.888895248,0
+VYNE.US,D,20190507,000000,508.32,508.32,489.6,496.08,406.9444477,0
+VYNE.US,D,20190508,000000,495.36,505.44,480.96,501.12,427.722225644,0
+VYNE.US,D,20190509,000000,492.48,504,482.4,489.6,342.50000274,0
+VYNE.US,D,20190510,000000,487.44,498.24,479.52,489.6,578.555560184,0
+VYNE.US,D,20190513,000000,486.72,504,473.04,486,537.722226524,0
+VYNE.US,D,20190514,000000,492.48,495.36,476.64,493.92,422.77778116,0
+VYNE.US,D,20190515,000000,490.32,500.4,486,498.96,334.055558228,0
+VYNE.US,D,20190516,000000,499.68,505.44,493.2,504,624.44444944,0
+VYNE.US,D,20190517,000000,505.44,505.44,491.76,496.8,351.000002808,0
+VYNE.US,D,20190520,000000,475.2,503.28,475.2,497.52,673.05556094,0
+VYNE.US,D,20190521,000000,485.28,504.72,485.28,504,644.222227376,0
+VYNE.US,D,20190522,000000,502.56,506.88,493.92,501.84,320.222224784,0
+VYNE.US,D,20190523,000000,478.08,504.72,478.08,486,411.888892184,0
+VYNE.US,D,20190524,000000,484.56,497.52,475.2,484.56,251.722224236,0
+VYNE.US,D,20190528,000000,484.56,484.56,466.56,473.76,301.833335748,0
+VYNE.US,D,20190529,000000,471.6,479.16,466.56,474.48,481.38889274,0
+VYNE.US,D,20190530,000000,492.48,504,471.6,503.28,674.277783172,0
+VYNE.US,D,20190531,000000,496.08,501.84,471.96,484.56,579.833337972,0
+VYNE.US,D,20190603,000000,483.12,499.68,471.6,486,443.111114656,0
+VYNE.US,D,20190604,000000,496.08,497.52,470.88,477.36,562.388893388,0
+VYNE.US,D,20190605,000000,475.2,480.96,447.12,451.44,620.944449412,0
+VYNE.US,D,20190606,000000,464.4,464.4,432,446.4,321.11111368,0
+VYNE.US,D,20190607,000000,437.4,451.44,436.464,445.68,483.61111498,0
+VYNE.US,D,20190610,000000,458.64,463.68,444.24,453.6,909.666673944,0
+VYNE.US,D,20190611,000000,456.48,456.48,434.16,440.64,500.388892892,0
+VYNE.US,D,20190612,000000,435.24,450,432,439.2,487.333337232,0
+VYNE.US,D,20190613,000000,456.48,460.08,444.24,454.32,681.333338784,0
+VYNE.US,D,20190614,000000,485.28,497.88,439.92,449.28,453.222225848,0
+VYNE.US,D,20190617,000000,468,468,446.4,455.04,396.777780952,0
+VYNE.US,D,20190618,000000,500.4,500.4,457.2,463.68,564.72222674,0
+VYNE.US,D,20190619,000000,462.24,481.68,455.76,469.44,369.944447404,0
+VYNE.US,D,20190620,000000,478.08,481.68,467.28,470.88,451.333336944,0
+VYNE.US,D,20190621,000000,465.84,481.68,447.12,449.28,480.666670512,0
+VYNE.US,D,20190624,000000,475.2,475.2,439.2,439.2,416.94444778,0
+VYNE.US,D,20190625,000000,432.72,445.68,432.72,433.44,520.166670828,0
+VYNE.US,D,20190626,000000,460.08,460.08,404.64,409.68,629.777782816,0
+VYNE.US,D,20190627,000000,411.12,414,398.16,400.32,760.83333942,0
+VYNE.US,D,20190628,000000,401.76,433.08,401.76,431.28,8754.666736704,0
+VYNE.US,D,20190701,000000,432,455.04,426.24,431.28,738.666672576,0
+VYNE.US,D,20190702,000000,439.2,439.2,417.6,424.08,938.166674172,0
+VYNE.US,D,20190703,000000,421.2,428.04,399.6,403.2,705.111116752,0
+VYNE.US,D,20190705,000000,403.2,432,385.92,388.8,844.666673424,0
+VYNE.US,D,20190708,000000,388.08,396,370.08,376.56,331.11111376,0
+VYNE.US,D,20190709,000000,372.96,378,360.72,371.52,768.944450596,0
+VYNE.US,D,20190710,000000,378,383.76,356.4,358.56,507.888892952,0
+VYNE.US,D,20190711,000000,352.8,360,337.68,339.84,395.27778094,0
+VYNE.US,D,20190712,000000,348.48,373.68,348.48,354.96,779.1666729,0
+VYNE.US,D,20190715,000000,360,364.32,356.022,359.28,259.277779852,0
+VYNE.US,D,20190716,000000,360,360.72,343.44,353.52,1023.277785964,0
+VYNE.US,D,20190717,000000,342,351.36,324.72,324.72,789.944450764,0
+VYNE.US,D,20190718,000000,324,331.56,307.44,312.48,231.000001848,0
+VYNE.US,D,20190719,000000,309.6,314.64,306,311.04,253.88889092,0
+VYNE.US,D,20190722,000000,310.32,311.04,304.56,306,216.611112844,0
+VYNE.US,D,20190723,000000,305.28,306.72,298.8,299.52,217.111112848,0
+VYNE.US,D,20190724,000000,298.08,301.68,291.6,297.36,367.77778072,0
+VYNE.US,D,20190725,000000,295.2,297.36,276.48,278.64,447.722225804,0
+VYNE.US,D,20190726,000000,278.64,291.6,276.48,280.08,1517.333345472,0
+VYNE.US,D,20190729,000000,283.68,299.52,281.52,293.76,825.27778438,0
+VYNE.US,D,20190730,000000,293.04,313.2,293.04,301.68,815.111117632,0
+VYNE.US,D,20190731,000000,299.52,306.72,269.28,272.88,1112.611120012,0
+VYNE.US,D,20190801,000000,270.72,293.04,247.68,249.84,1676.333346744,0
+VYNE.US,D,20190802,000000,249.84,270,242.64,249.12,627.888893912,0
+VYNE.US,D,20190805,000000,246.96,246.96,223.92,224.64,445.388892452,0
+VYNE.US,D,20190806,000000,224.64,254.88,224.64,228.24,459.388892564,0
+VYNE.US,D,20190807,000000,223.92,247.68,210.96,226.8,939.72222974,0
+VYNE.US,D,20190808,000000,238.788,238.788,223.344,233.28,480.888892736,0
+VYNE.US,D,20190809,000000,231.12,250.56,224.64,224.64,305.500002444,0
+VYNE.US,D,20190812,000000,223.92,236.88,221.04,227.52,214.500001716,0
+VYNE.US,D,20190813,000000,240.48,240.48,226.08,231.84,330.111113752,0
+VYNE.US,D,20190814,000000,226.08,248.4,193.68,232.56,808.3333398,0
+VYNE.US,D,20190815,000000,223.038,241.2,223.038,235.44,298.666669056,0
+VYNE.US,D,20190816,000000,234.72,248.4,234.72,246.24,440.111114632,0
+VYNE.US,D,20190819,000000,247.68,273.24,247.68,272.88,530.777782024,0
+VYNE.US,D,20190820,000000,273.6,316.08,273.6,298.08,998.944452436,0
+VYNE.US,D,20190821,000000,304.56,336.06,299.52,327.6,1163.8888982,0
+VYNE.US,D,20190822,000000,331.2,372.96,331.2,340.56,1418.444455792,0
+VYNE.US,D,20190823,000000,335.52,348.48,324,324.72,2241.166684596,0
+VYNE.US,D,20190826,000000,331.2,347.76,320.04,342.72,706.500005652,0
+VYNE.US,D,20190827,000000,348.48,371.52,343.44,357.12,1583.777790448,0
+VYNE.US,D,20190828,000000,388.08,388.08,351.36,364.32,731.166672516,0
+VYNE.US,D,20190829,000000,370.08,377.28,347.04,357.84,320.055558116,0
+VYNE.US,D,20190830,000000,354.96,384.48,350.64,354.24,392.444447584,0
+VYNE.US,D,20190903,000000,353.52,354.96,345.24,348.48,328.944447076,0
+VYNE.US,D,20190904,000000,350.55,359.28,339.12,347.04,306.277780228,0
+VYNE.US,D,20190905,000000,350.64,364.32,350.64,357.84,217.611112852,0
+VYNE.US,D,20190906,000000,356.4,360.72,339.12,343.44,334.888891568,0
+VYNE.US,D,20190909,000000,339.84,362.16,337.68,359.28,375.888891896,0
+VYNE.US,D,20190910,000000,356.4,381.96,346.32,375.12,393.555558704,0
+VYNE.US,D,20190911,000000,379.44,398.88,355.68,384.48,678.222227648,0
+VYNE.US,D,20190912,000000,385.92,400.32,361.8,377.28,452.000003616,0
+VYNE.US,D,20190913,000000,382.32,388.08,367.92,383.04,364.388891804,0
+VYNE.US,D,20190916,000000,381.6,390.96,366.48,378,720.722227988,0
+VYNE.US,D,20190917,000000,372.96,393.84,364.68,385.92,761.94445054,0
+VYNE.US,D,20190918,000000,388.08,388.8,365.76,365.76,450.500003604,0
+VYNE.US,D,20190919,000000,368.64,375.84,360,361.44,417.888892232,0
+VYNE.US,D,20190920,000000,360.72,416.88,331.2,342.72,2043.500016348,0
+VYNE.US,D,20190923,000000,349.92,349.92,327.6,331.2,525.722226428,0
+VYNE.US,D,20190924,000000,329.04,341.28,322.56,326.88,728.05556138,0
+VYNE.US,D,20190925,000000,329.76,343.44,320.4,338.4,630.222227264,0
+VYNE.US,D,20190926,000000,336.24,336.24,318.24,320.4,422.2222256,0
+VYNE.US,D,20190927,000000,331.92,339.12,319.68,321.12,297.666669048,0
+VYNE.US,D,20190930,000000,337.68,352.08,320.058,322.56,258.777779848,0
+VYNE.US,D,20191001,000000,326.16,331.2,310.32,313.92,545.27778214,0
+VYNE.US,D,20191002,000000,324.72,324.72,299.52,311.04,350.55555836,0
+VYNE.US,D,20191003,000000,306,320.472,306,313.92,152.555556776,0
+VYNE.US,D,20191004,000000,312.48,324,310.32,314.64,184.16666814,0
+VYNE.US,D,20191007,000000,339.12,340.56,316.8,324,616.500004932,0
+VYNE.US,D,20191008,000000,316.08,347.76,306.72,315.36,889.000007112,0
+VYNE.US,D,20191009,000000,335.52,347.76,313.92,329.76,310.111113592,0
+VYNE.US,D,20191010,000000,334.8,344.16,325.44,334.8,299.277780172,0
+VYNE.US,D,20191011,000000,334.8,352.8,331.92,341.28,615.500004924,0
+VYNE.US,D,20191014,000000,335.52,335.52,318.96,326.16,297.722224604,0
+VYNE.US,D,20191015,000000,313.92,336.24,313.92,331.2,173.6111125,0
+VYNE.US,D,20191016,000000,326.16,341.136,326.16,332.64,150.500001204,0
+VYNE.US,D,20191017,000000,334.8,338.4,329.76,329.76,365.2777807,0
+VYNE.US,D,20191018,000000,370.8,417.6,360,361.44,885.222229304,0
+VYNE.US,D,20191021,000000,361.44,372.618,359.64,367.92,652.277782996,0
+VYNE.US,D,20191022,000000,367.92,369,349.92,357.84,156.888890144,0
+VYNE.US,D,20191023,000000,352.8,363.6,352.08,356.4,123.000000984,0
+VYNE.US,D,20191024,000000,344.718,366.462,344.718,352.8,354.72222506,0
+VYNE.US,D,20191025,000000,365.76,368.64,345.6,345.6,167.166668004,0
+VYNE.US,D,20191028,000000,343.44,354.96,319.392,353.52,9132.833406396,0
+VYNE.US,D,20191029,000000,365.76,366.48,349.92,349.92,971.66667444,0
+VYNE.US,D,20191030,000000,349.2,366.48,349.2,362.16,806.11111756,0
+VYNE.US,D,20191031,000000,357.84,370.08,357.84,365.04,207.50000166,0
+VYNE.US,D,20191101,000000,365.76,403.92,365.76,378,1477.888900712,0
+VYNE.US,D,20191104,000000,383.76,386.64,374.4,378,239.611113028,0
+VYNE.US,D,20191105,000000,371.43,373.248,363.6,371.52,196.277779348,0
+VYNE.US,D,20191106,000000,361.8,374.4,359.28,369.36,435.333336816,0
+VYNE.US,D,20191107,000000,373.68,380.88,360.72,378.72,2362.055574452,0
+VYNE.US,D,20191108,000000,362.52,392.4,362.52,375.84,222.555557336,0
+VYNE.US,D,20191111,000000,366.48,386.64,334.8,349.2,2632.722243284,0
+VYNE.US,D,20191112,000000,347.04,349.2,332.64,344.88,2309.000018472,0
+VYNE.US,D,20191113,000000,344.16,349.2,334.8,336.96,773.500006188,0
+VYNE.US,D,20191114,000000,338.4,338.4,305.28,313.92,901.833340548,0
+VYNE.US,D,20191115,000000,320.4,332.64,310.32,313.92,474.944448244,0
+VYNE.US,D,20191118,000000,307.53,310.32,283.68,286.56,1331.722232876,0
+VYNE.US,D,20191119,000000,281.52,309.6,281.52,295.92,629.611116148,0
+VYNE.US,D,20191120,000000,299.52,308.16,291.6,293.04,490.444448368,0
+VYNE.US,D,20191121,000000,281.592,299.16,274.788,280.8,359.7222251,0
+VYNE.US,D,20191122,000000,280.8,292.68,270.72,284.4,362.444447344,0
+VYNE.US,D,20191125,000000,282.24,300.384,280.656,293.04,362.944447348,0
+VYNE.US,D,20191126,000000,293.04,293.76,265.68,268.56,706.888894544,0
+VYNE.US,D,20191127,000000,267.84,278.64,267.12,272.88,255.611113156,0
+VYNE.US,D,20191129,000000,276.48,302.76,276.48,285.12,1490.111123032,0
+VYNE.US,D,20191202,000000,293.04,311.04,293.04,301.68,1137.333342432,0
+VYNE.US,D,20191203,000000,309.6,337.68,294.48,313.92,1397.944455628,0
+VYNE.US,D,20191204,000000,318.24,331.2,285.12,286.56,2294.666685024,0
+VYNE.US,D,20191205,000000,294.228,311.76,284.4,297.36,1222.277787556,0
+VYNE.US,D,20191206,000000,302.4,319.68,302.4,313.2,456.66667032,0
+VYNE.US,D,20191209,000000,316.8,343.44,316.8,324,847.833340116,0
+VYNE.US,D,20191210,000000,323.28,330.48,307.44,312.48,555.722226668,0
+VYNE.US,D,20191211,000000,313.2,331.92,308.16,325.44,1269.4444546,0
+VYNE.US,D,20191212,000000,324.72,349.92,302.4,318.24,2501.166686676,0
+VYNE.US,D,20191213,000000,313.2,324,303.84,313.92,1413.000011304,0
+VYNE.US,D,20191216,000000,314.64,342.72,302.4,337.68,1215.55556528,0
+VYNE.US,D,20191217,000000,332.64,359.28,324,349.92,4248.6111451,0
+VYNE.US,D,20191218,000000,355.68,355.68,321.12,345.6,1668.166680012,0
+VYNE.US,D,20191219,000000,350.226,357.12,331.92,352.08,982.888896752,0
+VYNE.US,D,20191220,000000,352.08,381.186,336.96,363.6,1770.500014164,0
+VYNE.US,D,20191223,000000,375.048,408.24,359.28,383.04,2365.333352256,0
+VYNE.US,D,20191224,000000,387.36,416.88,374.4,409.68,1328.61112174,0
+VYNE.US,D,20191226,000000,414.72,447.12,391.68,392.4,2837.22224492,0
+VYNE.US,D,20191227,000000,392.4,400.248,356.4,360,1662.611124412,0
+VYNE.US,D,20191230,000000,357.84,357.84,326.916,335.52,1981.66668252,0
+VYNE.US,D,20191231,000000,334.08,372.96,327.6,334.08,4397.77781296,0
+VYNE.US,D,20200102,000000,341.28,345.24,302.4,309.6,3517.888917032,0
+VYNE.US,D,20200103,000000,306,307.44,287.28,293.04,1729.111124944,0
+VYNE.US,D,20200106,000000,290.16,333.36,290.16,306,2796.222244592,0
+VYNE.US,D,20200107,000000,306,334.8,305.28,332.64,2474.000019792,0
+VYNE.US,D,20200108,000000,336.96,371.52,333.468,363.6,2312.722240724,0
+VYNE.US,D,20200109,000000,370.8,391.68,359.28,378,18342.555702296,0
+VYNE.US,D,20200110,000000,373.68,408.96,360.324,403.92,2123.777794768,0
+VYNE.US,D,20200113,000000,408.24,411.408,381.6,403.2,3357.444471304,0
+VYNE.US,D,20200114,000000,403.2,463.68,396,439.92,4350.666701472,0
+VYNE.US,D,20200115,000000,443.52,509.76,427.68,499.68,9107.888961752,0
+VYNE.US,D,20200116,000000,502.56,503.28,470.88,480.24,1899.500015196,0
+VYNE.US,D,20200117,000000,486.72,538.56,475.92,480.96,1877.7777928,0
+VYNE.US,D,20200121,000000,483.12,483.12,447.12,464.4,1079.611119748,0
+VYNE.US,D,20200122,000000,486.72,486.72,429.12,437.04,1838.61112582,0
+VYNE.US,D,20200123,000000,430.56,439.92,421.92,432,992.22223016,0
+VYNE.US,D,20200124,000000,439.92,442.8,388.8,394.56,2386.611130204,0
+VYNE.US,D,20200127,000000,378.72,410.868,378.72,396.36,2161.1111284,0
+VYNE.US,D,20200128,000000,398.16,398.88,378.72,390.24,2586.611131804,0
+VYNE.US,D,20200129,000000,391.68,408.24,349.2,352.8,3350.666693472,0
+VYNE.US,D,20200130,000000,351.36,355.248,335.52,338.4,2192.722239764,0
+VYNE.US,D,20200131,000000,339.12,346.32,326.34,331.2,2694.277799332,0
+VYNE.US,D,20200203,000000,326.16,343.44,326.16,332.64,1559.222234696,0
+VYNE.US,D,20200204,000000,334.8,345.24,327.6,334.8,2596.333354104,0
+VYNE.US,D,20200205,000000,351.36,393.84,351.36,362.88,4080.5555882,0
+VYNE.US,D,20200206,000000,363.6,378,350.46,370.08,2121.66668364,0
+VYNE.US,D,20200207,000000,369.36,375.84,351.36,370.08,2361.94446334,0
+VYNE.US,D,20200210,000000,368.64,375.426,352.8,360,3268.666692816,0
+VYNE.US,D,20200211,000000,361.44,390.942,361.44,375.84,1858.05557042,0
+VYNE.US,D,20200212,000000,380.88,394.56,366.48,367.2,4606.500036852,0
+VYNE.US,D,20200213,000000,364.32,372.24,357.84,359.28,1121.888897864,0
+VYNE.US,D,20200214,000000,357.84,369.36,356.4,365.04,2286.66668496,0
+VYNE.US,D,20200218,000000,378.72,388.08,367.65,384.48,2585.444465128,0
+VYNE.US,D,20200219,000000,401.04,420.48,396,398.16,4250.888922896,0
+VYNE.US,D,20200220,000000,403.2,413.892,375.84,378.72,4110.388921772,0
+VYNE.US,D,20200221,000000,388.8,392.364,368.64,374.4,6473.166718452,0
+VYNE.US,D,20200224,000000,370.08,370.08,352.8,357.84,3085.222246904,0
+VYNE.US,D,20200225,000000,359.28,365.688,304.56,316.8,5100.055596356,0
+VYNE.US,D,20200226,000000,255.6,266.4,209.664,214.56,14808.389007356,0
+VYNE.US,D,20200227,000000,199.44,209.52,187.92,195.12,28703.05578518,0
+VYNE.US,D,20200228,000000,195.12,249.84,189.36,212.4,4391.333368464,0
+VYNE.US,D,20200302,000000,218.88,238.752,205.2,209.52,3854.888919728,0
+VYNE.US,D,20200303,000000,209.52,216.72,195.048,198,3161.444469736,0
+VYNE.US,D,20200304,000000,194.4,231.12,194.4,221.76,4804.111149544,0
+VYNE.US,D,20200305,000000,217.44,239.76,211.68,235.44,3340.666693392,0
+VYNE.US,D,20200306,000000,223.92,323.28,223.92,298.8,58265.83379946,0
+VYNE.US,D,20200309,000000,275.04,294.48,237.6,255.6,15310.222344704,0
+VYNE.US,D,20200310,000000,263.52,291.6,252.72,270.72,25173.222423608,0
+VYNE.US,D,20200311,000000,259.92,277.236,229.68,237.6,10676.277863188,0
+VYNE.US,D,20200312,000000,183.6,256.68,179.28,190.8,16288.666796976,0
+VYNE.US,D,20200313,000000,200.16,221.04,180.72,217.44,12440.83343286,0
+VYNE.US,D,20200316,000000,186.48,229.68,167.76,195.12,7767.166728804,0
+VYNE.US,D,20200317,000000,195.12,205.92,179.28,184.32,22972.000183776,0
+VYNE.US,D,20200318,000000,186.48,195.84,134.647,156.96,13275.055661756,0
+VYNE.US,D,20200319,000000,156.24,201.6,152.64,192.24,11165.2778671,0
+VYNE.US,D,20200320,000000,187.2,251.28,151.2,251.28,26768.33354748,0
+VYNE.US,D,20200323,000000,241.2,259.2,216,225.36,13031.777882032,0
+VYNE.US,D,20200324,000000,231.12,250.56,202.68,220.32,9919.666746024,0
+VYNE.US,D,20200325,000000,212.4,229.086,207.36,213.12,11352.888979712,0
+VYNE.US,D,20200326,000000,216,237.24,208.8,226.08,21751.11128512,0
+VYNE.US,D,20200327,000000,217.44,222.732,203.04,207.36,17452.50013962,0
+VYNE.US,D,20200330,000000,203.04,209.52,183.6,189.36,5327.666709288,0
+VYNE.US,D,20200331,000000,190.8,203.04,172.8,192.96,6647.611164292,0
+VYNE.US,D,20200401,000000,184.32,202.32,171.36,172.08,5928.222269648,0
+VYNE.US,D,20200402,000000,172.08,191.52,167.76,190.08,6253.777827808,0
+VYNE.US,D,20200403,000000,190.08,200.16,174.24,186.48,6520.111163272,0
+VYNE.US,D,20200406,000000,100.8,105.84,92.16,100.8,139981.00111985,0
+VYNE.US,D,20200407,000000,108,108.713,73.44,74.16,119248.22317621,0
+VYNE.US,D,20200408,000000,77.04,82.08,72,76.32,71125.445013448,0
+VYNE.US,D,20200409,000000,81.36,88.56,79.2,86.4,56333.278228444,0
+VYNE.US,D,20200413,000000,86.4,99.36,86.4,94.32,61074.333821928,0
+VYNE.US,D,20200414,000000,102.96,110.16,97.92,103.68,75500.333937336,0
+VYNE.US,D,20200415,000000,102.96,108.72,95.76,100.08,47860.444827328,0
+VYNE.US,D,20200416,000000,105.12,105.12,90.72,93.6,48863.61150202,0
+VYNE.US,D,20200417,000000,99.36,99.36,87.12,93.6,42599.500340796,0
+VYNE.US,D,20200420,000000,91.44,100.08,90,95.04,32844.389151644,0
+VYNE.US,D,20200421,000000,94.32,94.32,90,92.88,22990.2779617,0
+VYNE.US,D,20200422,000000,93.6,97.2,92.16,95.04,20720.222387984,0
+VYNE.US,D,20200423,000000,99.36,110.16,95.04,104.4,48205.389274532,0
+VYNE.US,D,20200424,000000,104.4,108,99,101.52,20277.333495552,0
+VYNE.US,D,20200427,000000,105.12,134.64,105.12,126.72,83279.500666236,0
+VYNE.US,D,20200428,000000,135.36,142.56,122.4,123.84,72133.167243732,0
+VYNE.US,D,20200429,000000,131.76,133.2,124.56,131.04,43024.667010864,0
+VYNE.US,D,20200430,000000,130.32,141.84,124.56,131.04,44034.7225745,0
+VYNE.US,D,20200501,000000,129.6,134.64,122.4,127.44,30293.500242348,0
+VYNE.US,D,20200504,000000,126,128.16,100.8,126.72,28780.666896912,0
+VYNE.US,D,20200505,000000,129.6,133.92,126,131.04,20178.777939208,0
+VYNE.US,D,20200506,000000,132.48,145.44,131.04,140.4,65360.944967332,0
+VYNE.US,D,20200507,000000,144,149.76,136.8,141.84,61989.72271814,0
+VYNE.US,D,20200508,000000,146.88,147.6,136.8,140.4,47502.167046684,0
+VYNE.US,D,20200511,000000,128.88,136.8,116.64,132.48,73954.556147192,0
+VYNE.US,D,20200512,000000,136.08,138.96,129.6,130.32,31928.33358876,0
+VYNE.US,D,20200513,000000,130.32,133.2,113.76,122.4,56146.778226952,0
+VYNE.US,D,20200514,000000,120.96,126,117.36,123.12,23043.33351768,0
+VYNE.US,D,20200515,000000,122.4,123.84,118.8,121.68,24841.277976508,0
+VYNE.US,D,20200518,000000,123.84,126,120.24,121.68,44996.444804416,0
+VYNE.US,D,20200519,000000,126,138.96,125.885,131.04,97853.05633838,0
+VYNE.US,D,20200520,000000,138.24,146.88,131.472,141.48,117597.50094078,0
+VYNE.US,D,20200521,000000,147.6,162,140.4,158.4,107606.11197196,0
+VYNE.US,D,20200522,000000,166.32,169.2,148.32,161.28,89307.722936684,0
+VYNE.US,D,20200526,000000,180,185.04,169.2,172.8,129706.61214876,0
+VYNE.US,D,20200527,000000,179.28,183.6,165.6,174.96,65062.444964944,0
+VYNE.US,D,20200528,000000,178.56,190.8,171.36,180.72,153518.83456148,0
+VYNE.US,D,20200529,000000,187.2,207.36,158.4,172.08,365989.94737236,0
+VYNE.US,D,20200601,000000,168.48,178.56,159.84,170.64,78759.778407856,0
+VYNE.US,D,20200602,000000,174.96,177.12,155.52,160.56,112232.27867564,0
+VYNE.US,D,20200603,000000,163.44,165.6,147.6,153.36,90032.445164704,0
+VYNE.US,D,20200604,000000,150.48,160.56,148.32,159.12,74380.611706156,0
+VYNE.US,D,20200605,000000,137.52,151.2,136.8,148.32,270902.72438944,0
+VYNE.US,D,20200608,000000,145.44,162,142.56,160.56,97095.8341101,0
+VYNE.US,D,20200609,000000,159.12,159.12,146.88,150.48,67115.944981372,0
+VYNE.US,D,20200610,000000,154.8,156.154,149.04,150.48,47643.88927004,0
+VYNE.US,D,20200611,000000,138.96,143.28,128.88,130.32,83086.38955358,0
+VYNE.US,D,20200612,000000,140.4,155.52,138.24,149.76,133168.0566209,0
+VYNE.US,D,20200615,000000,146.16,161.28,140.4,158.4,96956.38966454,0
+VYNE.US,D,20200616,000000,164.88,168.48,155.52,165.6,73198.111696696,0
+VYNE.US,D,20200617,000000,162.72,167.04,154.8,158.4,47491.11149104,0
+VYNE.US,D,20200618,000000,159.12,164.88,155.16,160.2,43830.055906196,0
+VYNE.US,D,20200619,000000,160.56,170.64,159.84,167.76,163358.50130687,0
+VYNE.US,D,20200622,000000,163.44,167.753,152.28,155.52,61465.389380612,0
+VYNE.US,D,20200623,000000,156.96,156.96,144,146.16,77385.222841304,0
+VYNE.US,D,20200624,000000,146.16,148.32,135.36,138.96,94453.222977848,0
+VYNE.US,D,20200625,000000,141.84,144.72,135.72,139.68,75793.556161904,0
+VYNE.US,D,20200626,000000,138.96,139.925,124.56,126,199890.89048802,0
+VYNE.US,D,20200629,000000,133.2,136.08,128.16,130.32,45748.500365988,0
+VYNE.US,D,20200630,000000,131.04,131.04,119.52,124.56,79447.722857804,0
+VYNE.US,D,20200701,000000,123.12,131.04,123.12,124.56,48739.833723252,0
+VYNE.US,D,20200702,000000,126.72,127.512,120.24,121.68,52898.555978744,0
+VYNE.US,D,20200706,000000,123.12,124.56,116.64,118.8,46700.667040272,0
+VYNE.US,D,20200707,000000,119.52,126,118.08,124.56,37424.389188284,0
+VYNE.US,D,20200708,000000,126,126.72,119.52,122.4,28944.055787108,0
+VYNE.US,D,20200709,000000,121.68,124.56,116.64,121.68,28725.944674252,0
+VYNE.US,D,20200710,000000,120.24,124.56,117.36,120.24,36285.00029028,0
+VYNE.US,D,20200713,000000,120.24,126.72,116.64,116.64,43472.833681116,0
+VYNE.US,D,20200714,000000,118.8,119.52,108.72,113.04,56311.611561604,0
+VYNE.US,D,20200715,000000,115.92,120.24,113.04,116.64,32865.222485144,0
+VYNE.US,D,20200716,000000,115.92,121.68,111.6,121.68,34029.889161128,0
+VYNE.US,D,20200717,000000,122.4,132.48,121.68,129.6,42570.167007228,0
+VYNE.US,D,20200720,000000,131.04,131.4,121.68,125.28,34459.111386784,0
+VYNE.US,D,20200721,000000,126.72,131.76,125.28,128.16,26425.889100296,0
+VYNE.US,D,20200722,000000,126.72,128.16,123.12,124.92,18426.889036304,0
+VYNE.US,D,20200723,000000,128.88,128.952,118.8,120.24,28865.778008704,0
+VYNE.US,D,20200724,000000,120.24,122.4,117.36,118.08,19738.833491244,0
+VYNE.US,D,20200727,000000,120.24,123.84,118.08,122.4,21449.389060484,0
+VYNE.US,D,20200728,000000,123.84,123.84,119.52,122.4,20584.944609124,0
+VYNE.US,D,20200729,000000,123.12,123.84,119.52,120.24,30295.722464588,0
+VYNE.US,D,20200730,000000,119.52,120.24,114.48,118.08,29179.555788992,0
+VYNE.US,D,20200731,000000,118.8,119.52,113.04,115.92,34374.333608328,0
+VYNE.US,D,20200803,000000,118.08,123.84,113.76,123.84,26909.055770828,0
+VYNE.US,D,20200804,000000,123.84,128.16,120.6,127.44,33041.222486552,0
+VYNE.US,D,20200805,000000,128.16,133.2,125.28,132.84,29336.889123584,0
+VYNE.US,D,20200806,000000,116.64,122.393,110.16,114.48,64912.333852632,0
+VYNE.US,D,20200807,000000,116.64,119.52,114.48,116.28,24027.77797,0
+VYNE.US,D,20200810,000000,117.36,120.96,114.48,118.8,30385.889131976,0
+VYNE.US,D,20200811,000000,119.52,123.12,115.92,116.64,30406.278021028,0
+VYNE.US,D,20200812,000000,117.36,120.24,111.6,114.48,27959.666890344,0
+VYNE.US,D,20200813,000000,114.48,117.36,113.76,116.64,13291.38899522,0
+VYNE.US,D,20200814,000000,116.64,118.08,114.48,115.92,14016.166778796,0
+VYNE.US,D,20200817,000000,116.64,119.52,114.48,118.08,19455.5557112,0
+VYNE.US,D,20200818,000000,118.8,119.52,115.2,116.64,17126.277914788,0
+VYNE.US,D,20200819,000000,113.76,118.8,113.76,117.36,16868.444579392,0
+VYNE.US,D,20200820,000000,116.64,118.8,112.32,113.04,18292.277924116,0
+VYNE.US,D,20200821,000000,115.2,115.92,108.72,109.44,29316.333567864,0
+VYNE.US,D,20200824,000000,111.6,113.76,105.12,107.28,28455.500227644,0
+VYNE.US,D,20200825,000000,106.56,108.72,104.4,108,16315.166797188,0
+VYNE.US,D,20200826,000000,108.72,109.44,97.92,105.12,57332.722680884,0
+VYNE.US,D,20200827,000000,103.68,105.12,100.08,102.96,27169.500217356,0
+VYNE.US,D,20200828,000000,101.52,108.72,100.8,106.56,26480.500211844,0
+VYNE.US,D,20200831,000000,107.28,114.48,104.4,110.16,31710.83358702,0
+VYNE.US,D,20200901,000000,110.88,112.32,101.52,104.4,24260.666860752,0
+VYNE.US,D,20200902,000000,103.68,105.12,100.8,102.24,17224.222360016,0
+VYNE.US,D,20200903,000000,102.24,105.84,97.2,99.36,20730.055721396,0
+VYNE.US,D,20200904,000000,98.64,100.08,93.6,97.2,21684.16684014,0
+VYNE.US,D,20200908,000000,95.76,106.56,94.32,105.84,13813.8889994,0
+VYNE.US,D,20200909,000000,106.56,117.36,103.68,103.68,41754.1670007,0
+VYNE.US,D,20200910,000000,108.72,110.88,101.52,105.12,19260.00015408,0
+VYNE.US,D,20200911,000000,106.56,108.72,102.24,108.72,29982.000239856,0
+VYNE.US,D,20200914,000000,110.16,125.28,110.16,118.8,53645.444873608,0
+VYNE.US,D,20200915,000000,121.68,131.04,119.52,123.12,34407.389164148,0
+VYNE.US,D,20200916,000000,128.16,133.2,123.12,123.84,34139.611384228,0
+VYNE.US,D,20200917,000000,126.72,133.2,124.56,130.32,35567.055840092,0
+VYNE.US,D,20200918,000000,132.48,140.4,130.313,131.76,99296.38968326,0
+VYNE.US,D,20200921,000000,132.48,133.754,118.08,123.12,31228.111360936,0
+VYNE.US,D,20200922,000000,125.28,127.44,120.96,122.4,15008.61123118,0
+VYNE.US,D,20200923,000000,123.84,123.84,108.72,109.44,29729.611348948,0
+VYNE.US,D,20200924,000000,107.28,132.48,103.694,116.64,61825.778272384,0
+VYNE.US,D,20200925,000000,118.08,118.8,105.84,109.44,60181.500481452,0
+VYNE.US,D,20200928,000000,114.48,114.48,108.72,113.04,22301.889067304,0
+VYNE.US,D,20200929,000000,114.422,120.6,111.6,118.8,24545.777974144,0
+VYNE.US,D,20200930,000000,120.24,122.04,114.48,119.52,23401.555742768,0
+VYNE.US,D,20201001,000000,118.8,121.68,115.2,116.64,24346.444639216,0
+VYNE.US,D,20201002,000000,111.6,122.4,110.88,115.92,21714.277951492,0
+VYNE.US,D,20201005,000000,119.52,130.32,117,128.88,47681.333714784,0
+VYNE.US,D,20201006,000000,131.76,137.52,124.56,126,35151.000281208,0
+VYNE.US,D,20201007,000000,128.88,138.24,126.324,136.08,44243.500353948,0
+VYNE.US,D,20201008,000000,137.52,141.84,136.08,138.96,30970.944692212,0
+VYNE.US,D,20201009,000000,140.4,140.4,131.04,134.64,20048.389049276,0
+VYNE.US,D,20201012,000000,136.08,141.84,131.76,136.08,20364.889051808,0
+VYNE.US,D,20201013,000000,137.52,140.76,135.36,136.8,15335.222344904,0
+VYNE.US,D,20201014,000000,137.894,139.68,131.76,132.48,22466.277957508,0
+VYNE.US,D,20201015,000000,132.48,138.24,129.6,138.24,20122.666827648,0
+VYNE.US,D,20201016,000000,136.8,146.16,136.44,141.84,37719.889190648,0
+VYNE.US,D,20201019,000000,143.28,144,138.24,138.96,13171.66677204,0
+VYNE.US,D,20201020,000000,140.4,141.84,137.52,139.68,12058.277874244,0
+VYNE.US,D,20201021,000000,136.8,138.96,129.6,131.04,20228.88905072,0
+VYNE.US,D,20201022,000000,131.04,138.96,129.6,138.24,14831.38900754,0
+VYNE.US,D,20201023,000000,138.24,138.24,132.84,135.36,13549.111219504,0
+VYNE.US,D,20201026,000000,133.2,136.8,126.72,131.04,24272.277971956,0
+VYNE.US,D,20201027,000000,130.32,132.48,126.72,129.6,11008.05564362,0
+VYNE.US,D,20201028,000000,124.56,128.88,116.64,117.36,26977.944660268,0
+VYNE.US,D,20201029,000000,117.36,123.84,116.64,123.84,13767.666776808,0
+VYNE.US,D,20201030,000000,122.4,123.84,113.76,115.2,20582.833497996,0
+VYNE.US,D,20201102,000000,118.08,120.96,115.56,120.24,14456.833448988,0
+VYNE.US,D,20201103,000000,123.84,129.6,120.96,128.16,26374.222433216,0
+VYNE.US,D,20201104,000000,124.56,131.04,122.4,123.84,18936.889040384,0
+VYNE.US,D,20201105,000000,129.6,132.638,120.96,127.44,21078.777946408,0
+VYNE.US,D,20201106,000000,126,126.238,118.08,120.6,17886.166809756,0
+VYNE.US,D,20201109,000000,123.12,131.04,122.4,124.56,25412.055758852,0
+VYNE.US,D,20201110,000000,122.4,126,118.8,124.56,18596.000148768,0
+VYNE.US,D,20201111,000000,126,126.72,121.248,126.72,14061.166779156,0
+VYNE.US,D,20201112,000000,123.84,126,119.52,120.24,17504.000140032,0
+VYNE.US,D,20201113,000000,122.4,123.12,118.8,121.68,14813.389007396,0
+VYNE.US,D,20201116,000000,122.4,125.28,119.52,122.4,20948.555723144,0
+VYNE.US,D,20201117,000000,122.4,125.28,120.406,120.96,19080.333485976,0
+VYNE.US,D,20201118,000000,121.68,123.84,119.52,119.52,14336.38900358,0
+VYNE.US,D,20201119,000000,120.96,121.68,117.36,118.08,15356.000122848,0
+VYNE.US,D,20201120,000000,118.08,120.24,115.2,120.24,19238.111265016,0
+VYNE.US,D,20201123,000000,120.24,121.68,117.36,118.08,19241.444598376,0
+VYNE.US,D,20201124,000000,120.24,120.96,117.36,118.08,17518.389029036,0
+VYNE.US,D,20201125,000000,116.64,120.6,116.64,118.8,9834.277856452,0
+VYNE.US,D,20201127,000000,120.24,124.56,118.8,123.84,14270.777891944,0
+VYNE.US,D,20201130,000000,123.84,123.84,117.72,122.4,15254.277899812,0
+VYNE.US,D,20201201,000000,122.4,124.56,120.24,120.24,19316.055710084,0
+VYNE.US,D,20201202,000000,121.68,123.84,119.52,122.4,13105.055660396,0
+VYNE.US,D,20201203,000000,121.68,125.28,120.96,121.68,13411.722329516,0
+VYNE.US,D,20201204,000000,123.84,124.56,121.226,122.4,10973.555643344,0
+VYNE.US,D,20201207,000000,121.68,123.12,118.8,121.68,19528.222378448,0
+VYNE.US,D,20201208,000000,127.44,130.32,124.56,128.88,34914.555834872,0
+VYNE.US,D,20201209,000000,131.04,131.04,119.52,123.12,20761.777943872,0
+VYNE.US,D,20201210,000000,123.12,125.28,120.24,125.28,21338.277948484,0
+VYNE.US,D,20201211,000000,123.84,124.56,120.96,122.4,13401.222329432,0
+VYNE.US,D,20201214,000000,123.84,124.56,122.4,122.4,11989.277873692,0
+VYNE.US,D,20201215,000000,124.56,128.88,122.76,126.72,19795.666825032,0
+VYNE.US,D,20201216,000000,131.04,131.04,125.28,125.28,14705.5556732,0
+VYNE.US,D,20201217,000000,130.025,130.025,124.2,125.28,30338.778020488,0
+VYNE.US,D,20201218,000000,128.16,136.08,126.72,128.88,87589.389589604,0
+VYNE.US,D,20201221,000000,133.92,135.36,128.88,133.2,38196.166972236,0
+VYNE.US,D,20201222,000000,132.48,133.92,126,127.44,27402.611330332,0
+VYNE.US,D,20201223,000000,127.44,131.76,123.12,131.04,30934.611358588,0
+VYNE.US,D,20201224,000000,131.04,131.76,127.44,127.44,10407.666749928,0
+VYNE.US,D,20201228,000000,128.16,129.427,118.8,119.52,35714.833619052,0
+VYNE.US,D,20201229,000000,120.96,122.508,112.32,114.48,40887.444771544,0
+VYNE.US,D,20201230,000000,115.2,120.24,113.76,115.92,22036.38906518,0
+VYNE.US,D,20201231,000000,116.64,116.64,113.04,113.76,20258.389050956,0
+VYNE.US,D,20210104,000000,114.48,119.52,113.4,116.64,23427.055742972,0
+VYNE.US,D,20210105,000000,116.64,118.8,114.48,116.64,18452.50014762,0
+VYNE.US,D,20210106,000000,117.36,121.68,115.92,118.08,24318.444638992,0
+VYNE.US,D,20210107,000000,118.8,121.32,116.64,119.52,17141.11124824,0
+VYNE.US,D,20210108,000000,118.8,119.52,115.92,118.08,19103.88904172,0
+VYNE.US,D,20210111,000000,117.36,118.8,114.84,116.64,24890.944643572,0
+VYNE.US,D,20210112,000000,118.08,120.24,116.64,118.8,18322.000146576,0
+VYNE.US,D,20210113,000000,119.52,120.96,115.92,117.36,14420.611226476,0
+VYNE.US,D,20210114,000000,117.36,119.52,115.92,118.8,17637.22236332,0
+VYNE.US,D,20210115,000000,118.8,120.96,117,120.24,21826.333507944,0
+VYNE.US,D,20210119,000000,123.12,130.32,121.68,128.16,53588.555984264,0
+VYNE.US,D,20210120,000000,132.48,135.36,126.72,131.04,40957.444772104,0
+VYNE.US,D,20210121,000000,136.8,143.28,133.2,134.64,72926.11169452,0
+VYNE.US,D,20210122,000000,133.2,135.36,128.88,135.36,39382.22253728,0
+VYNE.US,D,20210125,000000,208.08,215.28,169.2,190.08,1207966.6207748,0
+VYNE.US,D,20210126,000000,183.6,187.2,172.8,180,591289.33806365,0
+VYNE.US,D,20210127,000000,172.08,177.84,162,164.88,250812.83533984,0
+VYNE.US,D,20210128,000000,172.08,176.4,154.8,160.56,152718.72344397,0
+VYNE.US,D,20210129,000000,161.28,169.92,140.4,142.56,206591.89054162,0
+VYNE.US,D,20210201,000000,151.2,169.2,142.56,165.6,260760.50208608,0
+VYNE.US,D,20210202,000000,192.24,194.4,170.28,189.36,647333.28295644,0
+VYNE.US,D,20210203,000000,191.16,216,191.16,205.92,360983.94733232,0
+VYNE.US,D,20210204,000000,214.56,215.28,195.12,207.36,221644.27955093,0
+VYNE.US,D,20210205,000000,204.48,207.36,190.08,198,147646.05673672,0
+VYNE.US,D,20210208,000000,200.07,200.88,190.8,199.44,146556.9456169,0
+VYNE.US,D,20210209,000000,201.6,237.6,195.84,228.24,359508.00287606,0
+VYNE.US,D,20210210,000000,231.84,232.56,198,211.68,216119.00172895,0
+VYNE.US,D,20210211,000000,194.4,204.48,189.36,191.52,208357.39055575,0
+VYNE.US,D,20210212,000000,189.36,201.6,185.76,190.8,133371.88995586,0
+VYNE.US,D,20210216,000000,174.24,201.598,173.7,182.16,222239.00177791,0
+VYNE.US,D,20210217,000000,178.38,180.54,162.72,162.9,240838.8908156,0
+VYNE.US,D,20210218,000000,160.726,161.64,153,153.72,226362.39069979,0
+VYNE.US,D,20210219,000000,156.6,160.92,154.08,154.8,121027.44541266,0
+VYNE.US,D,20210222,000000,153.18,156.391,148.68,149.94,113409.94535172,0
+VYNE.US,D,20210223,000000,143.1,144.9,126.54,144,151888.50121511,0
+VYNE.US,D,20210224,000000,144.36,153.72,142.74,151.02,79266.278411908,0
+VYNE.US,D,20210225,000000,147.78,151.198,138.87,142.02,77667.556176896,0
+VYNE.US,D,20210226,000000,138.271,143.336,133.02,134.28,83917.77844912,0
+VYNE.US,D,20210301,000000,139.68,143.46,133.2,133.92,80597.389533668,0
+VYNE.US,D,20210302,000000,136.08,140.4,130.68,131.04,82010.945100532,0
+VYNE.US,D,20210303,000000,131.76,138.6,128.52,133.2,87022.167362844,0
+VYNE.US,D,20210304,000000,128.7,131.04,115.2,120.24,120792.11207745,0
+VYNE.US,D,20210305,000000,119.34,121.23,108,120.24,102233.27859564,0
+VYNE.US,D,20210308,000000,120.78,121.32,113.58,114.12,65803.61163754,0
+VYNE.US,D,20210309,000000,118.44,125.91,113.76,124.56,63885.056066636,0
+VYNE.US,D,20210310,000000,127.8,132.3,122.22,125.1,53963.61154282,0
+VYNE.US,D,20210311,000000,127.62,132.12,125.73,132.12,40405.333656576,0
+VYNE.US,D,20210312,000000,130.5,134.1,127.08,133.02,31422.055806932,0
+VYNE.US,D,20210315,000000,132.66,135.36,130.32,131.58,39255.944758492,0
+VYNE.US,D,20210316,000000,132.3,137.7,131.04,133.02,65786.94497074,0
+VYNE.US,D,20210317,000000,134.82,141.658,133.38,140.04,75631.222827272,0
+VYNE.US,D,20210318,000000,137.88,140.22,131.58,133.2,51039.333741648,0
+VYNE.US,D,20210319,000000,134.82,141.48,131.04,140.76,82822.556218136,0
+VYNE.US,D,20210322,000000,139.68,141.3,132.48,133.74,39162.5003133,0
+VYNE.US,D,20210323,000000,135.18,135.18,125.1,127.62,40515.166990788,0
+VYNE.US,D,20210324,000000,128.7,133.92,122.04,122.22,55105.00044084,0
+VYNE.US,D,20210325,000000,119.52,125.28,118.98,123.84,39775.166984868,0
+VYNE.US,D,20210326,000000,124.2,125.46,118.62,123.3,36537.833625636,0
+VYNE.US,D,20210329,000000,121.68,122.092,112.86,115.38,51466.167078396,0
+VYNE.US,D,20210330,000000,114.3,119.97,112.5,118.62,36620.500292964,0
+VYNE.US,D,20210331,000000,118.8,124.38,115.92,123.21,50425.389292292,0
+VYNE.US,D,20210401,000000,123.66,127.08,121.86,124.56,26327.722432844,0
+VYNE.US,D,20210405,000000,124.38,126.72,120.78,121.32,26269.777987936,0
+VYNE.US,D,20210406,000000,121.14,123.3,117.63,120.87,29896.66690584,0
+VYNE.US,D,20210407,000000,122.22,122.22,115.74,116.01,34875.444723448,0
+VYNE.US,D,20210408,000000,116.1,117.023,113.04,114.66,22780.00018224,0
+VYNE.US,D,20210409,000000,113.58,116.1,104.04,108.09,96071.445213016,0
+VYNE.US,D,20210412,000000,108,108.9,103.68,107.28,49428.722617652,0
+VYNE.US,D,20210413,000000,107.1,107.46,99.18,101.34,58213.222687928,0
+VYNE.US,D,20210414,000000,100.8,105.66,100.8,101.52,41521.889221064,0
+VYNE.US,D,20210415,000000,101.16,102.87,96.75,98.28,48013.778161888,0
+VYNE.US,D,20210416,000000,97.74,97.74,92.7,96.21,54740.778215704,0
+VYNE.US,D,20210419,000000,95.4,96.3,89.64,92.16,53691.555985088,0
+VYNE.US,D,20210420,000000,91.44,91.44,85.32,86.58,60959.556043232,0
+VYNE.US,D,20210421,000000,86.58,93.06,84.6,92.7,52472.333753112,0
+VYNE.US,D,20210422,000000,93.24,97.0182,90.36,94.32,40196.11143268,0
+VYNE.US,D,20210423,000000,94.68,95.31,91.26,93.24,29980.444684288,0
+VYNE.US,D,20210426,000000,93.6,97.92,93.6,95.94,21188.61128062,0
+VYNE.US,D,20210427,000000,97.2,98.46,93.42,93.96,38454.555863192,0
+VYNE.US,D,20210428,000000,93.78,95.4,91.44,93.78,21000.222390224,0
+VYNE.US,D,20210429,000000,95.04,95.4,89.19,92.34,47398.389268076,0
+VYNE.US,D,20210430,000000,91.08,93.42,87.66,88.92,38466.278085508,0
+VYNE.US,D,20210503,000000,89.46,91.62,88.29,90.36,33418.389156236,0
+VYNE.US,D,20210504,000000,88.92,89.82,81.2124,83.34,64517.333849472,0
+VYNE.US,D,20210505,000000,83.7,84.33,81.0576,81.36,49545.944840812,0
+VYNE.US,D,20210506,000000,75.6,76.68,63,64.08,252537.55757586,0
+VYNE.US,D,20210507,000000,65.52,67.5,63,65.34,101469.9452562,0
+VYNE.US,D,20210510,000000,66.96,66.96,58.5018,59.76,119410.72317751,0
+VYNE.US,D,20210511,000000,56.52,63.1818,55.98,61.2,48600.611499916,0
+VYNE.US,D,20210512,000000,61.02,63.864,59.0508,63,60834.7227089,0
+VYNE.US,D,20210513,000000,63,64.8,57.24,58.32,65527.000524216,0
+VYNE.US,D,20210514,000000,59.22,65.52,59.22,63.54,58637.833802436,0
+VYNE.US,D,20210517,000000,63.18,65.7126,62.46,65.34,32232.889146752,0
+VYNE.US,D,20210518,000000,65.34,69.633,64.8,68.04,36054.666955104,0
+VYNE.US,D,20210519,000000,65.7,67.86,64.26,65.52,27506.722442276,0
+VYNE.US,D,20210520,000000,66.96,67.32,64.62,66.96,25776.166872876,0
+VYNE.US,D,20210521,000000,67.86,69.3,65.34,65.88,31353.000250824,0
+VYNE.US,D,20210524,000000,65.6118,67.14,62.37,63.9,34297.611385492,0
+VYNE.US,D,20210525,000000,63.9,64.62,61.92,61.92,28248.944670436,0
+VYNE.US,D,20210526,000000,63,66.6,62.64,65.34,25290.111313432,0
+VYNE.US,D,20210527,000000,66.6,67.41,65.052,66.6,25515.00020412,0
+VYNE.US,D,20210528,000000,68.04,74.52,67.32,71.1,51344.500410756,0
+VYNE.US,D,20210601,000000,73.8,73.8,68.76,71.64,42158.555892824,0
+VYNE.US,D,20210602,000000,71.46,72.63,69.3,71.28,33311.778044272,0
+VYNE.US,D,20210603,000000,71.1,72,69.1218,70.92,29101.11134392,0
+VYNE.US,D,20210604,000000,71.82,71.82,67.86,68.94,29551.166903076,0
+VYNE.US,D,20210607,000000,69.12,74.1078,68.76,72,49819.444843,0
+VYNE.US,D,20210608,000000,74.7,76.32,71.73,73.98,53974.72265402,0
+VYNE.US,D,20210609,000000,73.8,75.6,71.1,73.8,45150.722583428,0
+VYNE.US,D,20210610,000000,73.98,74.52,70.74,73.44,46782.055929812,0
+VYNE.US,D,20210611,000000,72.8622,75.006,71.46,71.82,40951.500327612,0
+VYNE.US,D,20210614,000000,72,72.36,68.58,68.58,54780.055993796,0
+VYNE.US,D,20210615,000000,69.12,69.3,64.8,65.52,56675.500453404,0
+VYNE.US,D,20210616,000000,65.34,67.32,64.476,66.96,51479.000411832,0
+VYNE.US,D,20210617,000000,66.96,67.68,64.98,66.06,34761.94472254,0
+VYNE.US,D,20210618,000000,65.16,66.33,63.54,65.52,76471.611722884,0
+VYNE.US,D,20210621,000000,65.52,65.52,61.38,64.44,47617.77815872,0
+VYNE.US,D,20210622,000000,63.9,65.16,62.46,64.62,35078.666947296,0
+VYNE.US,D,20210623,000000,64.62,65.8548,63.18,64.62,45052.000360416,0
+VYNE.US,D,20210624,000000,66.42,66.78,65.3562,66.78,38499.111419104,0
+VYNE.US,D,20210625,000000,67.7034,68.76,66.24,67.32,306041.72467056,0
+VYNE.US,D,20210628,000000,68.04,68.76,64.8,65.52,35665.222507544,0
+VYNE.US,D,20210629,000000,65.88,66.42,63,64.62,40127.000321016,0
+VYNE.US,D,20210630,000000,64.98,64.98,62.64,63.18,32479.666926504,0
+VYNE.US,D,20210701,000000,63,63.72,60.84,62.46,31596.055808324,0
+VYNE.US,D,20210702,000000,62.1,62.82,57.78,58.86,51818.61152566,0
+VYNE.US,D,20210706,000000,58.68,59.4612,56.16,56.88,55097.167107444,0
+VYNE.US,D,20210707,000000,56.52,56.88,53.1,55.62,51953.222637848,0
+VYNE.US,D,20210708,000000,54,55.44,50.8122,54.9,47853.61149394,0
+VYNE.US,D,20210709,000000,55.44,56.34,54,55.8,21282.000170256,0
+VYNE.US,D,20210712,000000,55.8,56.52,53.64,54.54,26250.444654448,0
+VYNE.US,D,20210713,000000,54.72,54.72,52.56,53.46,26316.6668772,0
+VYNE.US,D,20210714,000000,53.64,53.64,51.3,52.38,39554.944760884,0
+VYNE.US,D,20210715,000000,51.66,52.74,48.06,49.5,55500.722666228,0
+VYNE.US,D,20210716,000000,50.4,50.4,47.16,48.42,32549.222482616,0
+VYNE.US,D,20210719,000000,48.06,50.22,47.07,49.5,31876.166921676,0
+VYNE.US,D,20210720,000000,50.76,51.75,48.78,50.4,17265.389027012,0
+VYNE.US,D,20210721,000000,52.92,55.08,52.2,53.1,23654.72241146,0
+VYNE.US,D,20210722,000000,52.92,52.92,49.95,50.22,12664.333434648,0
+VYNE.US,D,20210723,000000,49.86,50.04,48.114,48.6,15634.277902852,0
+VYNE.US,D,20210726,000000,48.78,50.58,47.43,48.6,17076.889025504,0
+VYNE.US,D,20210727,000000,48.96,49.86,48.06,48.78,22348.222401008,0
+VYNE.US,D,20210728,000000,49.5,50.94,48.6,48.96,26850.611325916,0
+VYNE.US,D,20210729,000000,49.68,51.03,48.06,50.22,30857.944691308,0
+VYNE.US,D,20210730,000000,49.32,49.86,47.34,48.6,18447.389036468,0
+VYNE.US,D,20210802,000000,49.5,51.48,49.5,49.5,20420.8334967,0
+VYNE.US,D,20210803,000000,49.68,49.86,46.8,48.42,20095.666827432,0
+VYNE.US,D,20210804,000000,48.6,49.05,47.7,48.06,22293.277956124,0
+VYNE.US,D,20210805,000000,47.52,49.5,46.98,47.16,20893.61127826,0
+VYNE.US,D,20210806,000000,48.06,48.06,46.44,46.98,17416.500139332,0
+VYNE.US,D,20210809,000000,46.44,49.68,46.0098,49.68,22248.6112891,0
+VYNE.US,D,20210810,000000,50.4,50.4,47.52,49.32,19944.611270668,0
+VYNE.US,D,20210811,000000,49.68,52.38,48.1788,52.02,39626.11142812,0
+VYNE.US,D,20210812,000000,42.3,43.9218,35.46,35.82,294300.8912433,0
+VYNE.US,D,20210813,000000,36.2052,36.2052,31.5,32.04,184319.00147455,0
+VYNE.US,D,20210816,000000,31.68,32.76,29.88,32.04,103555.83416178,0
+VYNE.US,D,20210817,000000,31.32,31.6098,28.8,29.7,91646.66739984,0
+VYNE.US,D,20210818,000000,30.24,30.24,27.36,27.54,75146.167267836,0
+VYNE.US,D,20210819,000000,27.36,27.9,24.84,25.38,86030.27846602,0
+VYNE.US,D,20210820,000000,25.38,26.82,24.66,25.74,58900.83380454,0
+VYNE.US,D,20210823,000000,26.5752,27.45,25.74,27.18,53625.222651224,0
+VYNE.US,D,20210824,000000,26.82,29.52,26.6616,28.62,58159.44490972,0
+VYNE.US,D,20210825,000000,28.8,29.6154,28.08,28.44,33159.389154164,0
+VYNE.US,D,20210826,000000,28.8,29.52,26.82,27.36,42026.333669544,0
+VYNE.US,D,20210827,000000,27.9,30.06,27.36,29.7,56457.167118324,0
+VYNE.US,D,20210830,000000,30.7332,30.78,28.8,30.6,44993.278137724,0
+VYNE.US,D,20210831,000000,30.6,31.5,30.33,30.6,40648.666991856,0
+VYNE.US,D,20210901,000000,30.42,31.23,29.88,30.42,30277.944686668,0
+VYNE.US,D,20210902,000000,31.302,31.32,29.88,30.24,42885.944787532,0
+VYNE.US,D,20210903,000000,30.24,30.42,28.98,30.06,32076.555812168,0
+VYNE.US,D,20210907,000000,30.06,30.96,28.8,29.52,36019.055843708,0
+VYNE.US,D,20210908,000000,29.52,29.52,27.963,28.62,28112.333558232,0
+VYNE.US,D,20210909,000000,28.62,29.34,27.72,28.62,32204.555813192,0
+VYNE.US,D,20210910,000000,28.62,28.98,27.9,28.26,32155.111368352,0
+VYNE.US,D,20210913,000000,28.8,28.98,27,27.36,37952.22252584,0
+VYNE.US,D,20210914,000000,27.36,27.63,25.92,26.64,51842.444859184,0
+VYNE.US,D,20210915,000000,26.28,26.82,25.74,26.64,26221.055765324,0
+VYNE.US,D,20210916,000000,26.82,28.26,26.1,28.26,34791.778056112,0
+VYNE.US,D,20210917,000000,27.9,28.44,27.18,28.26,44387.833688436,0
+VYNE.US,D,20210920,000000,27,27.54,26.1,26.64,38192.333638872,0
+VYNE.US,D,20210921,000000,26.64,27.36,25.92,26.46,34502.000276016,0
+VYNE.US,D,20210922,000000,27,27,26.28,26.64,15112.666787568,0
+VYNE.US,D,20210923,000000,27,27.36,26.1,27.18,25404.277981012,0
+VYNE.US,D,20210924,000000,27.36,27.54,26.82,26.82,23267.666852808,0
+VYNE.US,D,20210927,000000,27.18,27.9,26.46,27.36,33579.222490856,0
+VYNE.US,D,20210928,000000,27.36,27.36,26.46,26.82,22255.777955824,0
+VYNE.US,D,20210929,000000,27.18,27.18,24.84,25.02,42930.611454556,0
+VYNE.US,D,20210930,000000,25.02,25.2,24.48,25.02,30485.444688328,0
+VYNE.US,D,20211001,000000,24.48,25.56,24.48,25.2,22225.777955584,0
+VYNE.US,D,20211004,000000,24.66,24.84,22.68,22.68,47703.05593718,0
+VYNE.US,D,20211005,000000,23.22,23.58,21.24,21.42,56803.389343316,0
+VYNE.US,D,20211006,000000,21.6,23.58,21.24,22.14,37664.389190204,0
+VYNE.US,D,20211007,000000,22.68,23.4,22.14,22.86,24359.111305984,0
+VYNE.US,D,20211008,000000,23.22,23.4,21.96,22.32,19627.7779348,0
+VYNE.US,D,20211011,000000,22.68,23.04,22.32,22.68,22702.7779594,0
+VYNE.US,D,20211012,000000,22.86,23.22,22.5,22.68,10941.333420864,0
+VYNE.US,D,20211013,000000,22.68,23.4,22.14,23.4,11024.777865976,0
+VYNE.US,D,20211014,000000,24.12,24.3,22.68,22.86,14412.555670856,0
+VYNE.US,D,20211015,000000,22.86,23.22,21.96,21.96,12475.222322024,0
+VYNE.US,D,20211018,000000,22.14,22.68,19.62,20.52,117890.55649868,0
+VYNE.US,D,20211019,000000,20.34,21.24,19.62,19.98,122847.723205,0
+VYNE.US,D,20211020,000000,20.16,21.6,19.98,20.88,64125.500513004,0
+VYNE.US,D,20211021,000000,20.34,21.24,20.34,20.88,24617.000196936,0
+VYNE.US,D,20211022,000000,20.7,21.24,19.44,20.52,47875.222605224,0
+VYNE.US,D,20211025,000000,20.16,21.6,20.16,21.24,39756.38920694,0
+VYNE.US,D,20211026,000000,21.24,27.36,21.24,24.3,221434.33510481,0
+VYNE.US,D,20211027,000000,23.94,25.2,22.32,22.68,77201.3895065,0
+VYNE.US,D,20211028,000000,22.68,23.22,22.5,23.04,20288.05571786,0
+VYNE.US,D,20211029,000000,22.896,24.93,22.896,24.12,39181.778091232,0
+VYNE.US,D,20211101,000000,24.3,25.56,23.4,25.2,31902.778033,0
+VYNE.US,D,20211102,000000,25.38,25.56,24.48,25.38,27099.611327908,0
+VYNE.US,D,20211103,000000,25.2,26.6382,25.11,25.56,24191.055749084,0
+VYNE.US,D,20211104,000000,27,27.18,24.84,24.84,36894.333628488,0
+VYNE.US,D,20211105,000000,25.2,25.56,24.3,24.66,24588.111307816,0
+VYNE.US,D,20211108,000000,24.48,25.2,24.12,24.48,24517.277973916,0
+VYNE.US,D,20211109,000000,24.66,25.3782,23.9418,24.48,27735.944666332,0
+VYNE.US,D,20211110,000000,23.58,24.66,23.04,23.58,31614.055808468,0
+VYNE.US,D,20211111,000000,23.76,24.3,23.4738,24.12,17784.000142272,0
+VYNE.US,D,20211112,000000,24.12,24.12,23.22,23.4,17395.611250276,0
+VYNE.US,D,20211115,000000,23.58,23.58,22.68,23.04,24390.389084012,0
+VYNE.US,D,20211116,000000,23.22,23.22,21.78,22.14,27512.277997876,0
+VYNE.US,D,20211117,000000,22.5,22.5,20.7,21.06,37744.555857512,0
+VYNE.US,D,20211118,000000,20.7,21.6,19.8576,19.98,30014.278017892,0
+VYNE.US,D,20211119,000000,19.8,20.2842,19.08,19.26,42854.333676168,0
+VYNE.US,D,20211122,000000,20.16,20.34,18.18,18.9,40466.166990396,0
+VYNE.US,D,20211123,000000,19.26,19.26,17.64,18,35617.111396048,0
+VYNE.US,D,20211124,000000,18.36,19.08,17.9568,19.08,25611.222427112,0
+VYNE.US,D,20211126,000000,19.26,19.575,18,18.54,18462.666814368,0
+VYNE.US,D,20211129,000000,18.9,18.9,17.6958,18,34963.555835264,0
+VYNE.US,D,20211130,000000,17.64,18.6498,17.28,18.54,28837.555786256,0
+VYNE.US,D,20211201,000000,18.72,18.72,16.74,17.244,55634.111556184,0
+VYNE.US,D,20211202,000000,16.8732,17.604,16.2252,16.7994,30235.00024188,0
+VYNE.US,D,20211203,000000,16.74,16.92,16.2,16.3836,27277.22244044,0
+VYNE.US,D,20211206,000000,18.9,23.4,18,21.6,2410013.7970579,0
+VYNE.US,D,20211207,000000,20.16,20.88,19.08,20.52,353373.44727143,0
+VYNE.US,D,20211208,000000,19.8,21.78,19.26,21.78,112887.0009031,0
+VYNE.US,D,20211209,000000,21.6,26.1,20.88,24.84,249255.33532738,0
+VYNE.US,D,20211210,000000,27,31.5,25.38,27,2333230.0742214,0
+VYNE.US,D,20211213,000000,25.9488,26.46,21.42,21.96,380835.72526891,0
+VYNE.US,D,20211214,000000,20.9088,22.68,20.34,21.06,176568.61252366,0
+VYNE.US,D,20211215,000000,21.06,21.06,18.72,20.52,123026.72320644,0
+VYNE.US,D,20211216,000000,19.8,20.52,19.08,19.44,82167.833990676,0
+VYNE.US,D,20211217,000000,19.08,20.25,18,19.44,85797.834019716,0
+VYNE.US,D,20211220,000000,18.72,20.34,18.54,19.98,59074.556028152,0
+VYNE.US,D,20211221,000000,19.8,22.14,19.8,20.7,187152.66816389,0
+VYNE.US,D,20211222,000000,20.16,20.34,19.62,19.62,39039.111423424,0
+VYNE.US,D,20211223,000000,20.52,20.52,18.9,20.16,69010.611663196,0
+VYNE.US,D,20211227,000000,19.8,19.98,19.26,19.62,52260.667084752,0
+VYNE.US,D,20211228,000000,19.08,19.62,18.36,18.54,58005.389352932,0
+VYNE.US,D,20211229,000000,18.72,19.08,17.64,18,60332.278260436,0
+VYNE.US,D,20211230,000000,17.82,19.98,17.6508,19.44,73862.722813124,0
+VYNE.US,D,20211231,000000,19.08,19.8,18.36,18.36,54759.111549184,0
+VYNE.US,D,20220103,000000,18.36,20.7,18.36,20.34,51043.000408344,0
+VYNE.US,D,20220104,000000,20.52,21.24,19.26,20.7,55396.889332064,0
+VYNE.US,D,20220105,000000,20.34,20.6982,18.72,18.72,33713.278047484,0
+VYNE.US,D,20220106,000000,18.72,19.62,18.18,18.36,27196.38910646,0
+VYNE.US,D,20220107,000000,18.54,19.08,18.36,18.36,23776.277967988,0
+VYNE.US,D,20220110,000000,18.18,18.45,17.6526,18.18,44841.444803176,0
+VYNE.US,D,20220111,000000,18.54,19.08,18.18,18.72,24066.277970308,0
+VYNE.US,D,20220112,000000,19.08,19.08,18,18,20768.944610596,0
+VYNE.US,D,20220113,000000,19.44,19.62,13.86,14.139,904418.5627909,0
+VYNE.US,D,20220114,000000,13.5414,13.86,11.7378,12.3678,347723.6138929,0
+VYNE.US,D,20220118,000000,12.7818,13.014,12.24,12.4038,84424.222897616,0
+VYNE.US,D,20220119,000000,12.582,12.9582,11.214,11.88,88867.834044276,0
+VYNE.US,D,20220120,000000,11.7,12.24,11.34,11.5938,89049.778490176,0
+VYNE.US,D,20220121,000000,11.52,12.6612,11.1834,11.34,74171.778371152,0
+VYNE.US,D,20220124,000000,10.98,11.5992,10.494,11.3436,68910.500551284,0
+VYNE.US,D,20220125,000000,11.16,11.9592,10.9818,11.2752,34009.611383188,0
+VYNE.US,D,20220126,000000,11.5488,11.8134,10.62,10.8,48554.222610656,0
+VYNE.US,D,20220127,000000,10.962,11.52,9.738,9.8082,112139.55645267,0
+VYNE.US,D,20220128,000000,9.8226,10.1898,9.4662,10.1772,63780.778288024,0
+VYNE.US,D,20220131,000000,10.2096,11.3436,9.9666,11.1834,90491.334057264,0
+VYNE.US,D,20220201,000000,11.2482,11.5884,10.8432,11.1618,61209.278267452,0
+VYNE.US,D,20220202,000000,11.61,11.763,10.4526,10.5786,40482.22254608,0
+VYNE.US,D,20220203,000000,10.6596,10.8036,9.9,10.1376,29592.333570072,0
+VYNE.US,D,20220204,000000,10.44,10.44,9.5418,10.17,47165.055932876,0
+VYNE.US,D,20220207,000000,10.44,10.62,10.08,10.26,28146.500225172,0
+VYNE.US,D,20220208,000000,10.584,10.6002,10.0422,10.1196,22421.166846036,0
+VYNE.US,D,20220209,000000,10.242,10.944,9.9378,10.4922,137693.0566571,0
+VYNE.US,D,20220210,000000,10.44,10.62,10.08,10.1808,36306.889179344,0
+VYNE.US,D,20220211,000000,10.1934,10.1934,9.1431,9.1944,68921.556106928,0
+VYNE.US,D,20220214,000000,9.432,9.432,9.18,9.189,44904.1670259,0
+VYNE.US,D,20220215,000000,9.2466,10.4004,9.2466,10.2438,46622.389261868,0
+VYNE.US,D,20220216,000000,10.26,10.35,9.7452,9.9,26957.77799344,0
+VYNE.US,D,20220217,000000,9.8172,9.9054,9.5022,9.5688,21379.000171032,0
+VYNE.US,D,20220218,000000,9.576,9.8712,9.18,9.8712,26109.944653324,0
+VYNE.US,D,20220222,000000,9.72,10.0638,9.1872,9.468,25958.333541,0
+VYNE.US,D,20220223,000000,9.468,9.468,9.018,9.0342,37302.50029842,0
+VYNE.US,D,20220224,000000,8.3682,9.4752,8.28,9.2988,53582.722650884,0
+VYNE.US,D,20220225,000000,9,9.864,8.82,9.6678,24640.333530456,0
+VYNE.US,D,20220228,000000,9.7236,10.08,9.216,9.7578,21217.833503076,0
+VYNE.US,D,20220301,000000,9.918,10.098,9.7578,9.9882,19766.000158128,0
+VYNE.US,D,20220302,000000,9.9612,10.44,9.756,9.981,11709.277871452,0
+VYNE.US,D,20220303,000000,10.08,10.4274,9.4014,9.45,12125.055652556,0
+VYNE.US,D,20220304,000000,9.5328,9.7182,8.8902,9.1044,21328.722392852,0
+VYNE.US,D,20220307,000000,9.1692,9.54,8.77518,9.18,27031.777994032,0
+VYNE.US,D,20220308,000000,9.18,9.81,9,9.5868,30571.000244568,0
+VYNE.US,D,20220309,000000,10.0116,10.35,9.36,10.296,31172.611360492,0
+VYNE.US,D,20220310,000000,10.1142,11.3184,9.8838,11.295,21633.944617516,0
+VYNE.US,D,20220311,000000,11.4588,11.4588,10.44,10.8,19293.944598796,0
+VYNE.US,D,20220314,000000,10.98,10.98,9.7272,9.81,19103.88904172,0
+VYNE.US,D,20220315,000000,10.2024,10.6596,9.7866,10.0836,9961.222301912,0
+VYNE.US,D,20220316,000000,10.26,10.8,9.9306,10.35,13909.500111276,0
+VYNE.US,D,20220317,000000,10.35,11.2608,10.053,10.98,37814.000302512,0
+VYNE.US,D,20220318,000000,11.1582,13.4982,10.98,12.7206,92010.500736084,0
+VYNE.US,D,20220321,000000,13.4478,13.5,12.24,12.5982,34842.833612076,0
+VYNE.US,D,20220322,000000,12.78,13.6008,12.348,13.32,20553.05571998,0
+VYNE.US,D,20220323,000000,13.86,13.86,12.6,13.5414,20163.944605756,0
+VYNE.US,D,20220324,000000,13.41,13.7664,12.96,13.1364,13681.833442788,0
+VYNE.US,D,20220325,000000,13.14,13.5,12.6,12.96,19762.611269212,0
+VYNE.US,D,20220328,000000,12.87,13.14,11.2734,12.5694,27905.944667692,0
+VYNE.US,D,20220329,000000,12.24,12.942,12.24,12.276,13428.388996316,0
+VYNE.US,D,20220330,000000,12.177,13.5,12.177,13.1382,39051.889201304,0
+VYNE.US,D,20220331,000000,12.78,13.5,11.7,11.7018,42766.167008796,0
+VYNE.US,D,20220401,000000,12.3858,14.22,12.24,12.7296,97889.778560896,0
+VYNE.US,D,20220404,000000,12.6234,13.5,12.384,12.5982,33626.000269008,0
+VYNE.US,D,20220405,000000,12.6,12.78,11.781,11.9286,26894.611326268,0
+VYNE.US,D,20220406,000000,12.06,12.06,10.8,10.98,30987.555803456,0
+VYNE.US,D,20220407,000000,12.42,13.6152,11.52,12.024,551059.50440848,0
+VYNE.US,D,20220408,000000,11.6334,12.1014,10.647,10.6524,77947.056179132,0
+VYNE.US,D,20220411,000000,10.647,10.7982,9.63,9.909,40004.1669867,0
+VYNE.US,D,20220412,000000,10.0782,10.08,9.549,9.7776,52649.778198976,0
+VYNE.US,D,20220413,000000,9.72,10.269,9.72,10.1718,37801.11141352,0
+VYNE.US,D,20220414,000000,10.1862,10.3518,9.396,9.5274,39507.000316056,0
+VYNE.US,D,20220418,000000,9.6336,9.9,8.4978,8.838,48864.778168696,0
+VYNE.US,D,20220419,000000,8.8488,9.44458,8.73,8.8848,42094.055892308,0
+VYNE.US,D,20220420,000000,8.964,8.964,8.478,8.8002,21602.389061708,0
+VYNE.US,D,20220421,000000,8.8398,9.108,7.8408,8.0784,45308.111473576,0
+VYNE.US,D,20220422,000000,8.28,8.505,8.01,8.2548,17986.111255,0
+VYNE.US,D,20220425,000000,8.1,8.3178,7.3332,7.65,50692.444849984,0
+VYNE.US,D,20220426,000000,7.47,8.0082,7.41953,7.6608,17661.1112524,0
+VYNE.US,D,20220427,000000,7.5816,8.0784,7.56,7.9722,10604.388973724,0
+VYNE.US,D,20220428,000000,7.9722,7.9722,7.461,7.5618,21309.277948252,0
+VYNE.US,D,20220429,000000,7.8642,7.92,7.5348,7.56,17078.000136624,0
+VYNE.US,D,20220502,000000,7.8426,7.911,7.02,7.47,34800.27805618,0
+VYNE.US,D,20220503,000000,7.8642,8.2782,7.4718,8.2368,33259.16693274,0
+VYNE.US,D,20220504,000000,7.9614,8.424,7.74,7.9524,18336.000146688,0
+VYNE.US,D,20220505,000000,8.0046,8.46,7.4088,7.5168,15325.0001226,0
+VYNE.US,D,20220506,000000,7.398,7.767,7.1208,7.362,19261.38904298,0
+VYNE.US,D,20220509,000000,7.344,7.5906,6.84,6.939,24070.889081456,0
+VYNE.US,D,20220510,000000,7.02,7.56,6.75,6.9624,21868.61128606,0
+VYNE.US,D,20220511,000000,7.2,7.38,6.5682,6.8274,15929.666794104,0
+VYNE.US,D,20220512,000000,6.66,7.2,6.12002,6.6816,39545.8336497,0
+VYNE.US,D,20220513,000000,6.6168,7.5582,6.6168,7.1658,34833.88916756,0
+VYNE.US,D,20220516,000000,7.29,7.29,7.0326,7.0326,9972.000079776,0
+VYNE.US,D,20220517,000000,7.4772,7.5222,7.0794,7.38,14256.66678072,0
+VYNE.US,D,20220518,000000,6.876,7.65,6.876,7.1964,20322.889051472,0
+VYNE.US,D,20220519,000000,7.4844,7.56,7.02,7.191,15852.277904596,0
+VYNE.US,D,20220520,000000,7.479,7.56,6.8652,7.2018,29070.27801034,0
+VYNE.US,D,20220523,000000,7.56,7.56,7.056,7.0866,15180.055676996,0
+VYNE.US,D,20220524,000000,7.056,7.0668,6.75,6.84,9879.222301256,0
+VYNE.US,D,20220525,000000,7.0182,7.0182,6.75,6.84,9911.888968184,0
+VYNE.US,D,20220526,000000,6.8922,7.308,6.8166,6.948,16755.222356264,0
+VYNE.US,D,20220527,000000,7.2,7.2,6.7986,6.8184,15273.000122184,0
+VYNE.US,D,20220531,000000,7.0434,7.362,6.7518,7.3332,45367.111474048,0
+VYNE.US,D,20220601,000000,7.2,7.5564,6.9156,7.0614,33896.611382284,0
+VYNE.US,D,20220602,000000,7.2,7.3782,6.9426,7.3782,16052.277906196,0
+VYNE.US,D,20220603,000000,7.2,8.064,7.11,8.019,28647.444673624,0
+VYNE.US,D,20220606,000000,8.019,8.4906,7.56,8.307,22215.55573328,0
+VYNE.US,D,20220607,000000,8.46,8.46,7.92,7.92,17179.833470772,0
+VYNE.US,D,20220608,000000,8.244,9.36,7.9236,9,28415.611338436,0
+VYNE.US,D,20220609,000000,8.82,9.9,8.658,9.3438,46367.555926496,0
+VYNE.US,D,20220610,000000,9.72,9.828,8.64,8.667,18252.833479356,0
+VYNE.US,D,20220613,000000,8.694,8.694,8.1,8.46,17304.055693988,0
+VYNE.US,D,20220614,000000,8.46,8.6184,8.1126,8.2494,7227.333391152,0
+VYNE.US,D,20220615,000000,8.4762,9.72,8.4582,9.36,45292.555917896,0
+VYNE.US,D,20220616,000000,9.3366,9.6624,8.8686,9.189,19480.27793362,0
+VYNE.US,D,20220617,000000,9.72,9.72,9.0162,9.162,26140.111320232,0
+VYNE.US,D,20220621,000000,9.54,9.72,8.8434,8.8434,16286.722352516,0
+VYNE.US,D,20220622,000000,9.1728,9.54,9,9,17445.55569512,0
+VYNE.US,D,20220623,000000,9.18,9.45,9.0108,9.18,10780.388975132,0
+VYNE.US,D,20220624,000000,9.45,9.5814,9,9,21107.833502196,0
+VYNE.US,D,20220627,000000,9,9.18,8.64,8.7336,17184.889026368,0
+VYNE.US,D,20220628,000000,8.6742,9.018,8.1,8.1,29544.000236352,0
+VYNE.US,D,20220629,000000,8.1,8.55,7.596,7.596,20948.88905648,0
+VYNE.US,D,20220630,000000,7.6662,7.6662,6.9642,7.0002,35724.222508016,0
+VYNE.US,D,20220701,000000,7.695,7.9956,7.0884,7.866,15436.66679016,0
+VYNE.US,D,20220705,000000,7.92,8.2782,7.587,8.172,8844.388959644,0
+VYNE.US,D,20220706,000000,7.7526,8.46,7.7526,8.2296,7709.555617232,0
+VYNE.US,D,20220707,000000,8.28,8.5554,8.28,8.2854,8782.22229248,0
+VYNE.US,D,20220708,000000,8.46,8.9082,8.379,8.7606,7372.388947868,0
+VYNE.US,D,20220711,000000,8.82,8.9082,8.3781,8.568,7946.66673024,0
+VYNE.US,D,20220712,000000,8.64,8.82,8.1162,8.2764,3987.444476344,0
+VYNE.US,D,20220713,000000,8.0172,8.64,8.0172,8.2998,5325.222264824,0
+VYNE.US,D,20220714,000000,8.3826,8.6382,8.2584,8.2944,2847.111133888,0
+VYNE.US,D,20220715,000000,8.64,8.8128,7.9416,8.0982,14139.555668672,0
+VYNE.US,D,20220718,000000,8.1684,8.6382,7.8984,8.298,6420.666718032,0
+VYNE.US,D,20220719,000000,8.28,8.4204,8.127,8.28,6531.500052252,0
+VYNE.US,D,20220720,000000,8.3394,8.64,8.262,8.5644,10657.50008526,0
+VYNE.US,D,20220721,000000,8.5176,8.73,8.4726,8.6814,4885.83337242,0
+VYNE.US,D,20220722,000000,8.64,8.64,8.2818,8.5482,13522.833441516,0
+VYNE.US,D,20220725,000000,8.64,8.766,7.938,8.3592,6312.277828276,0
+VYNE.US,D,20220726,000000,8.3124,8.406,7.92,7.9506,5054.611151548,0
+VYNE.US,D,20220727,000000,7.8732,7.9398,7.686,7.8282,5652.50004522,0
+VYNE.US,D,20220728,000000,7.92,8.46,7.82008,8.28,8030.222286464,0
+VYNE.US,D,20220729,000000,8.424,8.64,7.38,7.7778,13523.6112193,0
+VYNE.US,D,20220801,000000,7.506,7.7022,7.506,7.56,9377.277852796,0
+VYNE.US,D,20220802,000000,7.218,7.5582,7.218,7.3188,14839.555674272,0
+VYNE.US,D,20220803,000000,7.56,7.74,7.5348,7.7076,5711.500045692,0
+VYNE.US,D,20220804,000000,7.5708,7.92,7.3188,7.416,17741.833475268,0
+VYNE.US,D,20220805,000000,7.7328,7.73818,7.236,7.4718,6570.8333859,0
+VYNE.US,D,20220808,000000,7.5582,7.7346,7.2,7.2774,23305.27796422,0
+VYNE.US,D,20220809,000000,7.38,7.5402,7.2,7.2864,12127.611208132,0
+VYNE.US,D,20220810,000000,5.76,6.12,4.6098,5.616,268321.16881324,0
+VYNE.US,D,20220811,000000,5.4,5.58,5.04,5.472,54142.167099804,0
+VYNE.US,D,20220812,000000,5.472,5.742,5.3982,5.679,34722.166944444,0
+VYNE.US,D,20220815,000000,5.679,5.76,5.418,5.76,23516.166854796,0
+VYNE.US,D,20220816,000000,6.12,6.3018,5.7618,6.1866,30042.000240336,0
+VYNE.US,D,20220817,000000,6.3,6.3,5.832,6.156,25453.666870296,0
+VYNE.US,D,20220818,000000,6.237,6.237,5.778,5.9688,16445.500131564,0
+VYNE.US,D,20220819,000000,5.94,6.264,5.6556,5.7618,12736.38899078,0
+VYNE.US,D,20220822,000000,5.616,5.76214,5.076,5.2902,39049.055867948,0
+VYNE.US,D,20220823,000000,5.22,5.517,5.22,5.4504,8986.66673856,0
+VYNE.US,D,20220824,000000,5.31,5.90578,5.31,5.76,5829.44449108,0
+VYNE.US,D,20220825,000000,5.7852,5.94,5.76,5.8824,8983.722294092,0
+VYNE.US,D,20220826,000000,5.76,5.94,5.4378,5.8392,10359.888971768,0
+VYNE.US,D,20220829,000000,5.7654,5.832,5.4414,5.517,7198.666724256,0
+VYNE.US,D,20220830,000000,5.4,5.76,5.328,5.715,23910.444635728,0
+VYNE.US,D,20220831,000000,5.616,5.7582,5.4216,5.6394,5281.11115336,0
+VYNE.US,D,20220901,000000,5.7186,5.7582,5.22,5.382,6815.500054524,0
+VYNE.US,D,20220902,000000,5.454,5.724,5.1336,5.229,13883.111222176,0
+VYNE.US,D,20220906,000000,5.481,5.544,5.22,5.2938,4675.111148512,0
+VYNE.US,D,20220907,000000,5.481,5.481,5.17676,5.382,8886.444515536,0
+VYNE.US,D,20220908,000000,5.4,5.46838,5.058,5.2542,10609.7223071,0
+VYNE.US,D,20220909,000000,5.4,5.4,5.022,5.22,26824.277992372,0
+VYNE.US,D,20220912,000000,5.364,5.3946,5.0634,5.1084,14434.111226584,0
+VYNE.US,D,20220913,000000,5.346,5.346,4.95,5.13,21741.11128504,0
+VYNE.US,D,20220914,000000,5.22,5.31,5.04,5.04,11358.722313092,0
+VYNE.US,D,20220915,000000,5.202,5.29378,4.86,5.094,12677.22232364,0
+VYNE.US,D,20220916,000000,5.058,5.175,4.905,4.932,7868.0556185,0
+VYNE.US,D,20220919,000000,4.8636,5.03818,4.806,4.833,11361.277868668,0
+VYNE.US,D,20220920,000000,4.707,4.96618,4.68,4.6836,8344.611177868,0
+VYNE.US,D,20220921,000000,4.833,4.833,4.554,4.6008,9559.777854256,0
+VYNE.US,D,20220922,000000,4.5,4.68,4.275,4.32,12711.166768356,0
+VYNE.US,D,20220923,000000,4.32,4.59,4.0518,4.32,12867.722325164,0
+VYNE.US,D,20220926,000000,4.5,4.572,4.1256,4.14,6092.277826516,0
+VYNE.US,D,20220927,000000,4.14,4.3056,4.05,4.0698,4243.33336728,0
+VYNE.US,D,20220928,000000,4.0518,4.4874,4.0518,4.1544,6223.111160896,0
+VYNE.US,D,20220929,000000,4.2696,4.5,3.978,4.2336,5566.888933424,0
+VYNE.US,D,20220930,000000,4.3614,4.5,4.0158,4.0158,6048.88893728,0
+VYNE.US,D,20221003,000000,3.978,4.4046,3.978,4.14,15440.222345744,0
+VYNE.US,D,20221004,000000,4.14,4.5,4.14,4.32,17687.166808164,0
+VYNE.US,D,20221005,000000,4.77,5.22,4.3542,4.7502,14693.944561996,0
+VYNE.US,D,20221006,000000,5.103,5.1048,4.77,4.8276,6172.833382716,0
+VYNE.US,D,20221007,000000,4.842,4.8906,4.32,4.32,5103.777818608,0
+VYNE.US,D,20221010,000000,4.32,4.6242,3.96,4.3686,9069.944517004,0
+VYNE.US,D,20221011,000000,4.32,4.95,4.158,4.32,15127.111232128,0
+VYNE.US,D,20221012,000000,4.3758,4.8456,4.14,4.2894,5360.500042884,0
+VYNE.US,D,20221013,000000,4.2336,4.4496,4.2336,4.3218,3921.555586928,0
+VYNE.US,D,20221014,000000,4.14,4.5504,4.14,4.365,3621.222251192,0
+VYNE.US,D,20221017,000000,4.5,4.68,4.3218,4.3812,7357.611169972,0
+VYNE.US,D,20221018,000000,4.374,4.68,4.374,4.5018,3200.27780338,0
+VYNE.US,D,20221019,000000,4.5684,4.86,4.428,4.5,8227.888954712,0
+VYNE.US,D,20221020,000000,4.5,4.8006,4.32,4.5,6283.277828044,0
+VYNE.US,D,20221021,000000,4.32,4.50893,4.32,4.32,4868.777816728,0
+VYNE.US,D,20221024,000000,4.32,4.4802,4.32,4.3938,5024.222262416,0
+VYNE.US,D,20221025,000000,4.32,4.7232,4.32,4.7232,10272.055637732,0
+VYNE.US,D,20221026,000000,4.7124,4.725,4.464,4.4694,7119.611168068,0
+VYNE.US,D,20221027,000000,4.32,4.68,4.32,4.6566,8715.722291948,0
+VYNE.US,D,20221028,000000,4.5162,4.8582,4.3182,4.527,8899.611182308,0
+VYNE.US,D,20221031,000000,4.5198,4.8186,4.4109,4.6008,7175.944501852,0
+VYNE.US,D,20221101,000000,4.8294,5.0958,4.5432,4.7988,13273.722328412,0
+VYNE.US,D,20221102,000000,4.8474,4.9482,4.6854,4.878,8182.77784324,0
+VYNE.US,D,20221103,000000,4.86,5.1228,4.86,4.9122,10462.333417032,0
+VYNE.US,D,20221104,000000,5.04002,5.4,4.986,5.0076,29888.61135022,0
+VYNE.US,D,20221107,000000,5.04,5.04,4.662,4.6854,6001.555603568,0
+VYNE.US,D,20221108,000000,4.608,4.896,4.5162,4.86,5476.222266032,0
+VYNE.US,D,20221109,000000,4.968,4.968,4.32,4.4334,7081.277834428,0
+VYNE.US,D,20221110,000000,4.8006,4.8006,4.374,4.5,7402.833392556,0
+VYNE.US,D,20221111,000000,4.5,5.22,4.32722,4.8582,10113.05563646,0
+VYNE.US,D,20221114,000000,4.5,4.86,4.27498,4.7862,26342.166877404,0
+VYNE.US,D,20221115,000000,4.6422,4.86,4.275,4.4217,11869.777872736,0
+VYNE.US,D,20221116,000000,4.176,4.4964,4.05,4.1148,15075.222342824,0
+VYNE.US,D,20221117,000000,4.302,4.302,3.96,4.0428,21684.500173476,0
+VYNE.US,D,20221118,000000,4.2516,4.2516,4.14,4.1904,3938.05558706,0
+VYNE.US,D,20221121,000000,4.3776,4.3776,4.0536,4.0536,9931.611190564,0
+VYNE.US,D,20221122,000000,4.086,4.2372,3.9744,3.9744,8987.166738564,0
+VYNE.US,D,20221123,000000,4.032,4.1544,3.9744,4.131,3975.888920696,0
+VYNE.US,D,20221125,000000,4.086,4.14,4.0158,4.1238,1969.555571312,0
+VYNE.US,D,20221128,000000,4.086,4.1526,4.0554,4.1364,5512.22226632,0
+VYNE.US,D,20221129,000000,4.104,4.1364,4.08242,4.1274,3168.166692012,0
+VYNE.US,D,20221130,000000,4.1346,4.23,3.96,4.1868,17343.722360972,0
+VYNE.US,D,20221201,000000,4.23,4.2372,3.96,4.0662,16394.389020044,0
+VYNE.US,D,20221202,000000,4.0248,4.1328,3.9816,4.0932,7677.722283644,0
+VYNE.US,D,20221205,000000,4.086,4.1346,3.87,3.87,25831.889095544,0
+VYNE.US,D,20221206,000000,3.96,3.96,3.6198,3.7566,8019.777841936,0
+VYNE.US,D,20221207,000000,3.7818,3.7818,3.42,3.5892,18851.222373032,0
+VYNE.US,D,20221208,000000,3.6072,3.75361,3.438,3.6468,11463.61120282,0
+VYNE.US,D,20221209,000000,3.6,3.8376,3.6,3.7413,7236.444502336,0
+VYNE.US,D,20221212,000000,3.78,3.78,3.1824,3.1824,29774.666904864,0
+VYNE.US,D,20221213,000000,3.294,3.42,3.0942,3.195,25940.777985304,0
+VYNE.US,D,20221214,000000,3.3228,3.366,2.9952,3.024,24363.777972688,0
+VYNE.US,D,20221215,000000,3.024,3.1284,2.8512,3.0528,21423.6112825,0
+VYNE.US,D,20221216,000000,3.06,3.06,2.844,3.0402,23651.333522544,0
+VYNE.US,D,20221219,000000,2.9484,3.06,2.808,2.9718,11572.944537028,0
+VYNE.US,D,20221220,000000,2.8908,2.9682,2.664,2.664,13231.611216964,0
+VYNE.US,D,20221221,000000,2.7,2.7864,2.34,2.5092,21609.111283984,0
+VYNE.US,D,20221222,000000,2.4714,2.52,2.25,2.2896,17697.000141576,0
+VYNE.US,D,20221223,000000,2.4372,2.4372,1.9926,2.1366,44217.833687076,0
+VYNE.US,D,20221227,000000,2.304,2.4606,2.0646,2.4552,40249.778099776,0
+VYNE.US,D,20221228,000000,2.34,2.52,2.34,2.5182,20768.111277256,0
+VYNE.US,D,20221229,000000,2.34,2.772,2.3112,2.466,33780.333603576,0
+VYNE.US,D,20221230,000000,2.3922,2.772,2.3922,2.7,37953.389192516,0
+VYNE.US,D,20230103,000000,2.7,2.7,2.3967,2.4741,26856.055770404,0
+VYNE.US,D,20230104,000000,2.529,6.57,2.529,4.2822,772731.78395963,0
+VYNE.US,D,20230105,000000,4.1472,4.1472,3.096,3.2112,99752.278575796,0
+VYNE.US,D,20230106,000000,2.88,4.14,2.88,4.068,89006.9451565,0
+VYNE.US,D,20230109,000000,3.6,3.762,3.42,3.456,305827.55800218,0
+VYNE.US,D,20230110,000000,5.4198,6.8814,4.9104,5.04,1883666.7928471,0
+VYNE.US,D,20230111,000000,4.68,4.7538,4.194,4.5648,119298.50095439,0
+VYNE.US,D,20230112,000000,4.68,5.22,4.563,5.0976,79369.833968292,0
+VYNE.US,D,20230113,000000,5.0976,5.1984,4.617,4.82042,53281.722648476,0
+VYNE.US,D,20230117,000000,4.833,4.86,4.5,4.7718,32631.611372164,0
+VYNE.US,D,20230118,000000,5.13,5.13,4.5,4.5018,30189.44468596,0
+VYNE.US,D,20230119,000000,4.68,4.68,3.762,3.8268,54739.16710458,0
+VYNE.US,D,20230120,000000,3.96,4.284,3.8268,4.13998,22599.72240302,0
+VYNE.US,D,20230123,000000,4.2174,4.2264,3.942,4.0824,12324.388987484,0
+VYNE.US,D,20230124,000000,3.96,4.1382,3.96,4.0716,11718.111204856,0
+VYNE.US,D,20230125,000000,3.96,4.1364,3.96,4.1364,9859.111189984,0
+VYNE.US,D,20230126,000000,4.32,4.32,4.005,4.266,9106.722295076,0
+VYNE.US,D,20230127,000000,4.4712,4.5918,4.032,4.59,27016.055771684,0
+VYNE.US,D,20230130,000000,4.6026,4.68,4.248,4.4172,14521.277893948,0
+VYNE.US,D,20230131,000000,4.41,4.68,4.3218,4.68,19354.222377056,0
+VYNE.US,D,20230201,000000,4.86,4.86,4.41002,4.4478,11181.166756116,0
+VYNE.US,D,20230202,000000,4.68,4.68,4.4856,4.662,25349.72242502,0
+VYNE.US,D,20230203,000000,4.86,4.86,4.5738,4.5954,13496.500107972,0
+VYNE.US,D,20230206,000000,4.7106,4.8402,4.59,4.77,12834.833436012,0
+VYNE.US,D,20230207,000000,4.77,5.202,4.6782,4.86,29743.444682392,0
+VYNE.US,D,20230208,000000,4.9536,5.05717,4.608,4.68,19605.889045736,0
+VYNE.US,D,20230209,000000,4.6368,4.8582,4.4136,4.5,15761.833459428,0
+VYNE.US,D,20230210,000000,4.32,4.4694,3.96,4.023,30567.50024454,0
+VYNE.US,D,20230213,000000,3.94,3.94,3.37,3.87,68927,0
+VYNE.US,D,20230214,000000,3.75,3.75,3.469,3.5,47361,0
+VYNE.US,D,20230215,000000,3.57,3.98,3.5,3.51,59296,0
+VYNE.US,D,20230216,000000,3.55,3.6114,3.5,3.54,17490,0
+VYNE.US,D,20230217,000000,3.53,3.6056,3.5001,3.58,13268,0
+VYNE.US,D,20230221,000000,3.5,3.5699,3.35,3.43,14391,0
+VYNE.US,D,20230222,000000,3.42,3.4676,3.31,3.39,5466,0
+VYNE.US,D,20230223,000000,3.3401,3.5,3.32,3.49,19812,0
+VYNE.US,D,20230224,000000,3.4345,3.49,3.26,3.3736,12664,0
+VYNE.US,D,20230227,000000,3.42,3.485,3.35,3.35,6557,0
+VYNE.US,D,20230228,000000,3.3377,3.37,3.3,3.335,7480,0
+VYNE.US,D,20230301,000000,3.3,3.3,2.88,2.98,27154,0
+VYNE.US,D,20230302,000000,2.9,3.1177,2.9,3.02,16198,0
+VYNE.US,D,20230303,000000,3.09,3.1477,3.0186,3.11,7442,0
+VYNE.US,D,20230306,000000,3.18,3.2499,3.07,3.07,16866,0
+VYNE.US,D,20230307,000000,3.07,3.21,3.06,3.15,8556,0
+VYNE.US,D,20230308,000000,3.15,3.1681,3,3.06,10420,0
+VYNE.US,D,20230309,000000,3.02,3.06,2.9519,3,13085,0
+VYNE.US,D,20230310,000000,2.97,2.97,2.5301,2.61,17408,0
+VYNE.US,D,20230313,000000,2.6,2.6,2.407,2.41,14976,0
+VYNE.US,D,20230314,000000,2.54,2.6089,2.4021,2.41,18624,0
+VYNE.US,D,20230315,000000,2.47,2.62,2.3,2.55,15872,0
+VYNE.US,D,20230316,000000,2.45,2.5685,2.42,2.53,19881,0
+VYNE.US,D,20230317,000000,2.55,2.6,2.44,2.5,40124,0
+VYNE.US,D,20230320,000000,2.46,2.5999,2.423,2.55,52764,0
+VYNE.US,D,20230321,000000,2.6699,2.71,2.56,2.71,34552,0
+VYNE.US,D,20230322,000000,2.69,2.6999,2.47,2.53,11398,0
+VYNE.US,D,20230323,000000,2.6,2.6,2.42,2.42,18272,0
+VYNE.US,D,20230324,000000,2.495,2.59,2.495,2.59,8242,0
+VYNE.US,D,20230327,000000,2.6793,2.68,2.6,2.68,11998,0
+VYNE.US,D,20230328,000000,2.687,2.71,2.6,2.63,11967,0
+VYNE.US,D,20230329,000000,2.64,2.655,2.5814,2.595,7675,0
+VYNE.US,D,20230330,000000,2.66,3.02,2.66,3.02,75793,0
+VYNE.US,D,20230331,000000,3.13,3.1999,2.95,3.08,28178,0
+VYNE.US,D,20230403,000000,3.05,3.05,2.91,2.96,17965,0
+VYNE.US,D,20230404,000000,2.93,3.13,2.7859,2.8587,12105,0
+VYNE.US,D,20230405,000000,2.81,2.91,2.58,2.58,17395,0
+VYNE.US,D,20230406,000000,2.7,2.84,2.5777,2.72,29342,0
+VYNE.US,D,20230410,000000,2.94,2.94,2.6953,2.7,9911,0
+VYNE.US,D,20230411,000000,2.69,2.8269,2.69,2.7302,7029,0
+VYNE.US,D,20230412,000000,2.72,2.84,2.62,2.74,22022,0
+VYNE.US,D,20230413,000000,2.68,2.7999,2.68,2.7999,6473,0
+VYNE.US,D,20230414,000000,2.73,2.74,2.7,2.72,6375,0
+VYNE.US,D,20230417,000000,2.8083,2.97,2.7404,2.93,37030,0
+VYNE.US,D,20230418,000000,3,3.18,3,3.1301,12923,0
+VYNE.US,D,20230419,000000,3.35,5.05,3.35,4.46,39890689,0
+VYNE.US,D,20230420,000000,4.14,4.55,4.06,4.38,993754,0
+VYNE.US,D,20230421,000000,4.42,4.7,4.1001,4.15,842021,0
+VYNE.US,D,20230424,000000,3.99,4.51,3.9,4.34,271637,0
+VYNE.US,D,20230425,000000,4.21,4.52,4.03,4.47,165427,0
+VYNE.US,D,20230426,000000,4.29,5.6,4.29,5.6,485644,0
+VYNE.US,D,20230427,000000,5.19,5.49,4.87,5.33,195439,0
+VYNE.US,D,20230428,000000,5.21,5.34,5.1301,5.26,60440,0
+VYNE.US,D,20230501,000000,5.26,6.24,5.183,6.04,288447,0
+VYNE.US,D,20230502,000000,6.19,6.19,5.68,6.1,87957,0
+VYNE.US,D,20230503,000000,6.01,6.29,5.9307,6.23,119511,0
+VYNE.US,D,20230504,000000,6.16,7.4,6.16,7.33,177369,0
+VYNE.US,D,20230505,000000,6.78,8.19,6.64,7.96,205944,0
+VYNE.US,D,20230508,000000,7.92,8.66,7.92,8.66,148546,0
+VYNE.US,D,20230509,000000,8.73,8.73,7.3801,7.79,172698,0
+VYNE.US,D,20230510,000000,7.81,7.88,5.5701,5.98,213196,0
+VYNE.US,D,20230511,000000,5.98,6.73,5.8101,6.1,151542,0
+VYNE.US,D,20230512,000000,6.72,7.45,6.6288,7.23,162776,0
+VYNE.US,D,20230515,000000,7.24,7.715,7.22,7.68,54004,0
+VYNE.US,D,20230516,000000,7.37,7.59,6.79,7.05,47305,0
+VYNE.US,D,20230517,000000,6.91,7.21,6.842,7.18,19759,0
+VYNE.US,D,20230518,000000,7.02,7.075,6.4,6.78,50536,0
+VYNE.US,D,20230519,000000,6.78,6.95,6.36,6.9,46912,0
+VYNE.US,D,20230522,000000,6.9,7.2255,6.82,7.04,32058,0
+VYNE.US,D,20230523,000000,7,7.725,7,7.38,66324,0
+VYNE.US,D,20230524,000000,7.31,7.31,6.63,6.95,21684,0
+VYNE.US,D,20230525,000000,7,7.48,6.73,7.06,41253,0
+VYNE.US,D,20230526,000000,7.13,7.13,6.5,6.6,32293,0
+VYNE.US,D,20230530,000000,6.7,6.7,6.31,6.53,17499,0
+VYNE.US,D,20230531,000000,6.6,6.6,6.25,6.29,20506,0
+VYNE.US,D,20230601,000000,6.25,6.425,6.06,6.1,28633,0
+VYNE.US,D,20230602,000000,6.02,6.42,5.8,6.06,55064,0
+VYNE.US,D,20230605,000000,6.02,6.2,5.82,5.82,14912,0
+VYNE.US,D,20230606,000000,5.82,6.09,5.82,6.02,9634,0
+VYNE.US,D,20230607,000000,6,6.09,5.85,5.95,16099,0
+VYNE.US,D,20230608,000000,5.8029,5.99,5.61,5.7899,8639,0
+VYNE.US,D,20230609,000000,5.6,5.8379,5.27,5.27,16802,0
+VYNE.US,D,20230612,000000,5.27,5.38,5.09,5.23,16227,0
+VYNE.US,D,20230613,000000,5.13,5.4999,4.99,5.26,44387,0
+VYNE.US,D,20230614,000000,5.2356,5.4,5.2,5.2,20399,0
+VYNE.US,D,20230615,000000,5.19,5.19,4.61,4.767,27928,0
+VYNE.US,D,20230616,000000,4.7,4.89,4.7,4.89,11630,0
+VYNE.US,D,20230620,000000,4.89,5.03,4.81,5.01,11563,0
+VYNE.US,D,20230621,000000,4.98,5.35,4.98,5.21,8307,0
+VYNE.US,D,20230622,000000,5.37,5.37,4.82,4.8301,7468,0
+VYNE.US,D,20230623,000000,4.83,4.985,4.72,4.83,7372,0
+VYNE.US,D,20230626,000000,4.75,4.83,4.62,4.69,5476,0
+VYNE.US,D,20230627,000000,4.69,4.72,4.5,4.58,8443,0
+VYNE.US,D,20230628,000000,4.6,4.6,4.44,4.44,7294,0
+VYNE.US,D,20230629,000000,4.43,4.43,4.13,4.18,15659,0
+VYNE.US,D,20230630,000000,4.12,4.26,4.01,4.1,16449,0
+VYNE.US,D,20230703,000000,4.04,4.09,4.01,4.05,3174,0
+VYNE.US,D,20230705,000000,4.03,4.18,4.03,4.17,2490,0
+VYNE.US,D,20230706,000000,4.15,4.19,4.05,4.18,7517,0
+VYNE.US,D,20230707,000000,4.19,4.24,3.98,4.0699,11528,0
+VYNE.US,D,20230710,000000,4.24,4.3,4.1401,4.25,10050,0
+VYNE.US,D,20230711,000000,4.29,4.7,4.26,4.65,10571,0
+VYNE.US,D,20230712,000000,4.6,4.95,4.6,4.95,12823,0
+VYNE.US,D,20230713,000000,4.82,4.9,4.1001,4.1001,49729,0
+VYNE.US,D,20230714,000000,4.36,4.36,4.1291,4.22,7728,0
+VYNE.US,D,20230717,000000,4.15,4.4,4.15,4.39,6350,0
+VYNE.US,D,20230718,000000,4.464,4.52,4.3996,4.48,5378,0
+VYNE.US,D,20230719,000000,4.4316,4.56,4.363,4.52,14660,0
+VYNE.US,D,20230720,000000,4.54,4.7,4.35,4.35,18637,0
+VYNE.US,D,20230721,000000,4.39,4.39,4.04,4.04,17391,0
+VYNE.US,D,20230724,000000,3.98,4.18,3.92,4,20008,0
+VYNE.US,D,20230725,000000,3.92,3.9738,3.7,3.7,17806,0
+VYNE.US,D,20230726,000000,3.71,3.85,3.6334,3.69,4170,0
+VYNE.US,D,20230727,000000,3.8346,3.8346,3.65,3.76,5435,0
+VYNE.US,D,20230728,000000,3.69,4.35,3.69,4.14,40587,0
+VYNE.US,D,20230731,000000,4.28,4.755,4.28,4.65,23541,0
+VYNE.US,D,20230801,000000,4.75,5.2,4.75,4.93,42744,0
+VYNE.US,D,20230802,000000,5.12,5.705,4.94,5.6014,22593,0
+VYNE.US,D,20230803,000000,5.73,6.7892,5.3095,5.33,124830,0
+VYNE.US,D,20230804,000000,5.4,5.53,4.946,4.95,19788,0
+VYNE.US,D,20230807,000000,4.7408,4.9,4.4401,4.71,21860,0
+VYNE.US,D,20230808,000000,4.7,5.22,4.5479,5.202,42701,0
+VYNE.US,D,20230809,000000,5.115,5.26,5.07,5.19,8456,0
+VYNE.US,D,20230810,000000,5.14,5.505,5,5.39,13052,0
+VYNE.US,D,20230811,000000,5.39,5.5,5.17,5.5,9833,0
+VYNE.US,D,20230814,000000,5.5,6.37,5.415,6.01,44567,0
+VYNE.US,D,20230815,000000,6.11,6.11,4.6001,4.85,42112,0
+VYNE.US,D,20230816,000000,4.91,5.1405,4.91,5,15658,0
+VYNE.US,D,20230817,000000,4.925,4.925,4.6,4.72,17735,0
+VYNE.US,D,20230818,000000,4.72,4.76,4.62,4.7462,9313,0
+VYNE.US,D,20230821,000000,4.86,4.86,4.46,4.5,8532,0
+VYNE.US,D,20230822,000000,4.45,4.6528,4.44,4.56,3374,0
+VYNE.US,D,20230823,000000,4.46,4.55,4.25,4.25,11342,0
+VYNE.US,D,20230824,000000,4.3,4.5,4.16,4.23,12776,0
+VYNE.US,D,20230825,000000,4.29,4.62,4.29,4.48,15488,0
+VYNE.US,D,20230828,000000,4.2,4.6,4.1744,4.6,11714,0
+VYNE.US,D,20230829,000000,4.51,4.6552,4.38,4.62,11782,0
+VYNE.US,D,20230830,000000,4.53,4.62,4.32,4.36,6133,0
+VYNE.US,D,20230831,000000,4.36,4.51,4.2637,4.35,15505,0
+VYNE.US,D,20230901,000000,4.46,4.46,4.21,4.34,3548,0
+VYNE.US,D,20230905,000000,4.31,4.53,4.21,4.35,6853,0
+VYNE.US,D,20230906,000000,4.41,4.41,4.19,4.41,2030,0
+VYNE.US,D,20230907,000000,4.15,4.41,4.0404,4.39,11532,0
+VYNE.US,D,20230908,000000,4.24,4.25,4.13,4.14,3303,0
+VYNE.US,D,20230911,000000,4.06,4.295,4.06,4.12,10455,0
+VYNE.US,D,20230912,000000,4.06,4.2,4.05,4.08,9774,0
+VYNE.US,D,20230913,000000,4.0001,4.1999,4,4.03,5306,0
+VYNE.US,D,20230914,000000,4.07,4.07,3.85,3.87,3085,0
+VYNE.US,D,20230915,000000,3.97,4.18,3.76,3.85,13344,0
+VYNE.US,D,20230918,000000,3.77,3.77,3.57,3.7,10817,0
+VYNE.US,D,20230919,000000,3.7,3.7,3.6,3.65,4219,0
+VYNE.US,D,20230920,000000,3.55,3.6808,3.525,3.585,6036,0
+VYNE.US,D,20230921,000000,3.64,3.74,3.42,3.42,6758,0
+VYNE.US,D,20230922,000000,3.45,3.6,3.4121,3.43,3888,0
+VYNE.US,D,20230925,000000,3.4,3.4691,3.32,3.32,4973,0
+VYNE.US,D,20230926,000000,3.3,3.5989,3.3,3.5989,8172,0
+VYNE.US,D,20230927,000000,3.82,4.2,3.82,4.13,32127,0
+VYNE.US,D,20230928,000000,4.06,4.12,3.8601,4.01,8343,0
+VYNE.US,D,20230929,000000,4.15,4.2932,3.92,4.04,11525,0
+VYNE.US,D,20231002,000000,3.91,4.05,3.77,3.83,7270,0
+VYNE.US,D,20231003,000000,3.77,3.7903,3.6027,3.68,3746,0
+VYNE.US,D,20231004,000000,3.63,3.775,3.6,3.7,8104,0
+VYNE.US,D,20231005,000000,3.61,3.94,3.51,3.55,30071,0
+VYNE.US,D,20231006,000000,3.55,3.57,3.55,3.55,2948,0
+VYNE.US,D,20231009,000000,3.58,3.58,3.41,3.41,3918,0
+VYNE.US,D,20231010,000000,3.43,3.478,3.03,3.11,36072,0
+VYNE.US,D,20231011,000000,3.1,3.25,3,3.02,12571,0
+VYNE.US,D,20231012,000000,3.02,3.0807,2.72,2.78,27528,0
+VYNE.US,D,20231013,000000,2.88,2.88,2.7001,2.75,19929,0
+VYNE.US,D,20231016,000000,2.76,2.7722,2.72,2.72,4172,0
+VYNE.US,D,20231017,000000,2.68,2.95,2.55,2.87,38779,0
+VYNE.US,D,20231018,000000,2.85,2.85,2.72,2.72,2269,0
+VYNE.US,D,20231019,000000,2.66,2.76,2.54,2.75,4120,0
+VYNE.US,D,20231020,000000,2.69,2.69,2.495,2.63,30966,0
+VYNE.US,D,20231023,000000,2.61,2.77,2.51,2.56,15620,0
+VYNE.US,D,20231024,000000,2.56,2.56,2.26,2.26,7441,0
+VYNE.US,D,20231025,000000,2.35,2.3507,2.26,2.34,14241,0
+VYNE.US,D,20231026,000000,2.4,2.4,2.27,2.28,3336,0
+VYNE.US,D,20231027,000000,2.34,2.35,2.1816,2.245,10442,0
+VYNE.US,D,20231030,000000,3.15,3.45,2.58,2.77,19821091,0
+VYNE.US,D,20231031,000000,2.65,3.13,2.55,3.05,607460,0
+VYNE.US,D,20231101,000000,3.01,3.28,2.92,2.99,198812,0
+VYNE.US,D,20231102,000000,2.98,3.11,2.84,3.04,86164,0
+VYNE.US,D,20231103,000000,2.98,3.09,2.7,3.03,59007,0
+VYNE.US,D,20231106,000000,3.1,3.5,3.01,3.26,160586,0
+VYNE.US,D,20231107,000000,3.38,3.65,3.18,3.51,72222,0
+VYNE.US,D,20231108,000000,3.36,3.6,3.1805,3.39,87297,0
+VYNE.US,D,20231109,000000,3.33,3.3832,3.0001,3.045,17628,0
+VYNE.US,D,20231110,000000,3.41,3.55,3.0318,3.51,54394,0
+VYNE.US,D,20231113,000000,3.15,3.6,3.15,3.48,129618,0
+VYNE.US,D,20231114,000000,3.41,3.7,3.3201,3.57,136855,0
+VYNE.US,D,20231115,000000,3.6,4.4808,3.46,4.12,180629,0
+VYNE.US,D,20231116,000000,4.2,4.3,3.86,3.98,63213,0
+VYNE.US,D,20231117,000000,3.91,3.97,3.7,3.91,17194,0
+VYNE.US,D,20231120,000000,4,4.1584,3.95,3.95,41284,0
+VYNE.US,D,20231121,000000,3.9,4.24,3.9,4.02,25148,0
+VYNE.US,D,20231122,000000,3.99,4,3.8623,3.9,40395,0
+VYNE.US,D,20231124,000000,3.89,4.01,3.7244,4.01,18017,0
+VYNE.US,D,20231127,000000,4,4.085,3.8902,3.97,24562,0
+VYNE.US,D,20231128,000000,3.95,4.09,3.8613,4,34156,0
+VYNE.US,D,20231129,000000,3.99,4,3.5,3.56,39300,0
+VYNE.US,D,20231130,000000,3.63,3.6599,3.31,3.31,75790,0
+VYNE.US,D,20231201,000000,3.5,3.5999,3.3405,3.47,35656,0
+VYNE.US,D,20231204,000000,3.47,3.511,3.25,3.38,46826,0
+VYNE.US,D,20231205,000000,3.5,3.5,3.31,3.49,30096,0
+VYNE.US,D,20231206,000000,3.5,3.55,3.202,3.55,64415,0
+VYNE.US,D,20231207,000000,3.51,3.62,3.22,3.24,52365,0
+VYNE.US,D,20231208,000000,3.2,3.385,2.91,2.99,81795,0
+VYNE.US,D,20231211,000000,3,3,2.61,2.63,75708,0
+VYNE.US,D,20231212,000000,2.56,2.68,2.34,2.58,106531,0
+VYNE.US,D,20231213,000000,2.55,2.78,2.5,2.7,54868,0
+VYNE.US,D,20231214,000000,2.69,2.89,2.63,2.77,66733,0
+VYNE.US,D,20231215,000000,2.84,3.05,2.66,2.74,475634,0
+VYNE.US,D,20231218,000000,2.95,2.95,2.51,2.54,72891,0
+VYNE.US,D,20231219,000000,2.53,2.605,2.41,2.49,34326,0
+VYNE.US,D,20231220,000000,2.59,2.64,2.425,2.6,72663,0
+VYNE.US,D,20231221,000000,2.68,2.68,2.43,2.54,56259,0
+VYNE.US,D,20231222,000000,2.58,2.6765,2.525,2.6,33578,0
+VYNE.US,D,20231226,000000,2.63,2.6843,2.46,2.51,55546,0
+VYNE.US,D,20231227,000000,2.58,2.65,2.38,2.56,63363,0
+VYNE.US,D,20231228,000000,2.49,2.58,2.47,2.5,40208,0
+VYNE.US,D,20231229,000000,2.47,2.58,2.26,2.33,94244,0
+VYNE.US,D,20240102,000000,2.4,2.51,2.26,2.28,85469,0
+VYNE.US,D,20240103,000000,2.26,2.32,2.205,2.31,43520,0
+VYNE.US,D,20240104,000000,2.31,2.34,2.03,2.16,533589,0
+VYNE.US,D,20240105,000000,2.14,2.29,2,2.16,619983,0
+VYNE.US,D,20240108,000000,2.16,2.3,2.01,2.28,677058,0
+VYNE.US,D,20240109,000000,2.28,2.329,2.22,2.27,42878,0
+VYNE.US,D,20240110,000000,2.27,2.38,2.195,2.24,282252,0
+VYNE.US,D,20240111,000000,2.24,2.2828,2.02,2.12,73683,0
+VYNE.US,D,20240112,000000,2.14,2.1856,2.02,2.06,47136,0
+VYNE.US,D,20240116,000000,2.06,2.1028,1.99,2.03,66375,0
+VYNE.US,D,20240117,000000,2.01,2.06,1.854,1.99,70217,0
+VYNE.US,D,20240118,000000,1.98,1.98,1.81,1.87,76907,0
+VYNE.US,D,20240119,000000,1.92,1.92,1.71,1.78,54540,0
+VYNE.US,D,20240122,000000,1.8,1.96,1.79,1.91,48439,0
+VYNE.US,D,20240123,000000,1.93,1.93,1.86,1.91,32896,0
+VYNE.US,D,20240124,000000,1.94,1.94,1.78,1.81,64768,0
+VYNE.US,D,20240125,000000,1.81,1.8399,1.68,1.78,66060,0
+VYNE.US,D,20240126,000000,1.74,1.83,1.74,1.81,156153,0
+VYNE.US,D,20240129,000000,1.85,1.85,1.72,1.8,87041,0
+VYNE.US,D,20240130,000000,1.8,1.8,1.7348,1.79,46243,0
+VYNE.US,D,20240131,000000,1.78,1.8,1.67,1.71,87027,0
+VYNE.US,D,20240201,000000,1.71,1.83,1.71,1.82,69983,0
+VYNE.US,D,20240202,000000,1.78,1.9,1.77,1.9,146466,0
+VYNE.US,D,20240205,000000,1.94,2.28,1.86,2.1,316131,0
+VYNE.US,D,20240206,000000,2.14,2.1997,2.05,2.11,55874,0
+VYNE.US,D,20240207,000000,2.13,2.15,2.02,2.15,37774,0
+VYNE.US,D,20240208,000000,2.18,2.18,2.06,2.14,52335,0
+VYNE.US,D,20240209,000000,2.1,2.162,2.09,2.14,50978,0
+VYNE.US,D,20240212,000000,2.1,2.14,2.06,2.07,44833,0
+VYNE.US,D,20240213,000000,2.03,2.07,1.93,2.01,55290,0
+VYNE.US,D,20240214,000000,2.03,2.07,1.98,2.07,27821,0
+VYNE.US,D,20240215,000000,2.06,2.25,2.02,2.16,74765,0
+VYNE.US,D,20240216,000000,2.15,2.28,2.15,2.27,50076,0
+VYNE.US,D,20240220,000000,2.27,2.33,2.16,2.23,76421,0
+VYNE.US,D,20240221,000000,2.22,2.22,2.11,2.17,36171,0
+VYNE.US,D,20240222,000000,2.17,2.21,2.1,2.17,38304,0
+VYNE.US,D,20240223,000000,2.28,2.3237,2.14,2.26,81386,0
+VYNE.US,D,20240226,000000,2.3,2.3999,2.27,2.35,106872,0
+VYNE.US,D,20240227,000000,2.34,2.38,2.295,2.37,143049,0
+VYNE.US,D,20240228,000000,2.39,2.4,2.26,2.33,70910,0
+VYNE.US,D,20240229,000000,2.33,2.3659,2.16,2.23,89657,0
+VYNE.US,D,20240301,000000,2.22,2.25,2.11,2.22,90975,0
+VYNE.US,D,20240304,000000,2.1,2.31,2.1,2.28,73390,0
+VYNE.US,D,20240305,000000,2.23,2.28,2.16,2.25,59445,0
+VYNE.US,D,20240306,000000,2.27,2.385,2.21,2.35,107161,0
+VYNE.US,D,20240307,000000,2.36,2.3925,2.25,2.32,121742,0
+VYNE.US,D,20240308,000000,2.33,2.33,2.18,2.245,66263,0
+VYNE.US,D,20240311,000000,2.23,2.23,2.07,2.14,49318,0
+VYNE.US,D,20240312,000000,2.14,2.14,1.97,2.1,81232,0
+VYNE.US,D,20240313,000000,2.16,2.16,2.02,2.06,52780,0
+VYNE.US,D,20240314,000000,2.09,2.147,2.02,2.06,69595,0
+VYNE.US,D,20240315,000000,2.09,2.09,2,2.01,39194,0
+VYNE.US,D,20240318,000000,2.01,2.025,1.92,1.92,74191,0
+VYNE.US,D,20240319,000000,1.92,2.184,1.9,2.09,42794,0
+VYNE.US,D,20240320,000000,2.1,2.18,2.0538,2.18,16343,0
+VYNE.US,D,20240321,000000,2.1799,2.33,2.15,2.33,68907,0
+VYNE.US,D,20240322,000000,2.33,2.42,2.1986,2.42,68993,0
+VYNE.US,D,20240325,000000,2.46,3.1596,2.2,2.47,1167552,0
+VYNE.US,D,20240326,000000,2.58,2.85,2.3801,2.83,128294,0
+VYNE.US,D,20240327,000000,2.85,3.08,2.8,2.96,288448,0
+VYNE.US,D,20240328,000000,2.98,3.09,2.8601,3.07,308516,0
+VYNE.US,D,20240401,000000,3.13,3.17,3.01,3.08,195693,0
+VYNE.US,D,20240402,000000,3.14,3.14,2.9139,3.02,128663,0
+VYNE.US,D,20240403,000000,3,3.1,2.99,3.1,53581,0
+VYNE.US,D,20240404,000000,3.06,3.11,2.81,2.84,430435,0
+VYNE.US,D,20240405,000000,2.86,2.97,2.76,2.83,75932,0
+VYNE.US,D,20240408,000000,2.78,2.8161,2.65,2.74,71401,0
+VYNE.US,D,20240409,000000,2.755,2.8,2.69,2.76,28419,0
+VYNE.US,D,20240410,000000,2.7,2.84,2.55,2.68,60847,0
+VYNE.US,D,20240411,000000,2.67,3.0199,2.56,3,104623,0
+VYNE.US,D,20240412,000000,2.93,2.93,2.6879,2.77,28561,0
+VYNE.US,D,20240415,000000,2.85,2.85,2.43,2.57,58530,0
+VYNE.US,D,20240416,000000,2.5,2.5,2.38,2.42,33106,0
+VYNE.US,D,20240417,000000,2.3327,2.5,2.3327,2.4,31265,0
+VYNE.US,D,20240418,000000,2.39,2.39,2.25,2.3,11098,0
+VYNE.US,D,20240419,000000,2.26,2.34,2.25,2.27,18186,0
+VYNE.US,D,20240422,000000,2.24,2.43,2.24,2.35,27675,0
+VYNE.US,D,20240423,000000,2.31,2.36,2.2401,2.32,30376,0
+VYNE.US,D,20240424,000000,2.4,2.7305,2.295,2.57,384779,0
+VYNE.US,D,20240425,000000,2.52,2.8,2.41,2.47,77467,0
+VYNE.US,D,20240426,000000,2.53,2.5752,2.42,2.5,15899,0
+VYNE.US,D,20240429,000000,2.54,2.63,2.5303,2.63,19253,0
+VYNE.US,D,20240430,000000,2.61,2.61,2.4,2.52,39454,0
+VYNE.US,D,20240501,000000,2.5,2.57,2.5,2.53,83588,0
+VYNE.US,D,20240502,000000,2.53,2.53,2.4,2.5,29242,0
+VYNE.US,D,20240503,000000,2.54,2.7682,2.53,2.62,34681,0
+VYNE.US,D,20240506,000000,2.64,2.7499,2.5801,2.71,35748,0
+VYNE.US,D,20240507,000000,2.74,3.1,2.71,2.89,120121,0
+VYNE.US,D,20240508,000000,2.86,2.92,2.6601,2.72,30744,0
+VYNE.US,D,20240509,000000,2.77,2.77,2.56,2.65,42984,0
+VYNE.US,D,20240510,000000,2.67,2.7699,2.65,2.67,23067,0
+VYNE.US,D,20240513,000000,2.67,2.8539,2.67,2.83,109853,0
+VYNE.US,D,20240514,000000,2.86,2.97,2.83,2.89,34007,0
+VYNE.US,D,20240515,000000,2.9234,3,2.7479,2.76,31661,0
+VYNE.US,D,20240516,000000,2.8435,2.8435,2.67,2.7,17838,0
+VYNE.US,D,20240517,000000,2.7,2.84,2.7,2.77,33346,0
+VYNE.US,D,20240520,000000,2.8,2.8499,2.73,2.73,10166,0
+VYNE.US,D,20240521,000000,2.7215,2.7299,2.6501,2.7,14814,0
+VYNE.US,D,20240522,000000,2.67,2.74,2.6501,2.66,19891,0
+VYNE.US,D,20240523,000000,2.72,2.75,2.58,2.63,27073,0
+VYNE.US,D,20240524,000000,2.65,2.65,2.51,2.58,22666,0
+VYNE.US,D,20240528,000000,2.51,2.6208,2.5,2.5901,17089,0
+VYNE.US,D,20240529,000000,2.57,2.575,2.4234,2.53,67284,0
+VYNE.US,D,20240530,000000,2.56,2.59,2.5,2.55,47516,0
+VYNE.US,D,20240531,000000,2.5955,2.66,2.5101,2.54,33755,0
+VYNE.US,D,20240603,000000,2.58,2.64,2.43,2.47,25529,0
+VYNE.US,D,20240604,000000,2.48,2.48,2.41,2.41,6082,0
+VYNE.US,D,20240605,000000,2.41,2.41,2.335,2.38,22795,0
+VYNE.US,D,20240606,000000,2.42,2.44,2.35,2.38,8027,0
+VYNE.US,D,20240607,000000,2.38,2.41,2.25,2.25,21445,0
+VYNE.US,D,20240610,000000,2.25,2.365,2.1387,2.28,40567,0
+VYNE.US,D,20240611,000000,2.316,2.3495,2.2,2.29,28660,0
+VYNE.US,D,20240612,000000,2.29,2.36,2.11,2.15,94654,0
+VYNE.US,D,20240613,000000,2.2153,2.3076,2,2.2,96980,0
+VYNE.US,D,20240614,000000,2.19,2.31,2.05,2.3,23218,0
+VYNE.US,D,20240617,000000,2.33,2.42,2.15,2.36,68139,0
+VYNE.US,D,20240618,000000,2.3817,2.3817,2.21,2.21,17922,0
+VYNE.US,D,20240620,000000,2.21,2.26,1.7112,1.74,472804,0
+VYNE.US,D,20240621,000000,1.75,1.9,1.74,1.82,116267,0
+VYNE.US,D,20240624,000000,1.83,1.95,1.72,1.73,116796,0
+VYNE.US,D,20240625,000000,1.84,1.93,1.72,1.73,55390,0
+VYNE.US,D,20240626,000000,1.71,1.755,1.59,1.6,64215,0
+VYNE.US,D,20240627,000000,1.62,1.98,1.57,1.97,101101,0
+VYNE.US,D,20240628,000000,1.9,1.98,1.75,1.97,73092,0
+VYNE.US,D,20240701,000000,1.95,1.95,1.9,1.92,8162,0
+VYNE.US,D,20240702,000000,1.86,1.93,1.81,1.81,28518,0
+VYNE.US,D,20240703,000000,1.84,1.9085,1.75,1.83,21767,0
+VYNE.US,D,20240705,000000,1.7555,1.85,1.751,1.84,16813,0
+VYNE.US,D,20240708,000000,1.9,1.96,1.86,1.96,26737,0
+VYNE.US,D,20240709,000000,1.97,1.97,1.8806,1.96,10608,0
+VYNE.US,D,20240710,000000,1.9,2.0975,1.9,1.93,37141,0
+VYNE.US,D,20240711,000000,1.93,2.1,1.9,2.07,83816,0
+VYNE.US,D,20240712,000000,2.08,2.14,2.06,2.14,54885,0
+VYNE.US,D,20240715,000000,2.14,2.3,2.12,2.25,143666,0
+VYNE.US,D,20240716,000000,2.27,2.34,2.19,2.23,139734,0
+VYNE.US,D,20240717,000000,2.26,2.26,2.17,2.25,48668,0
+VYNE.US,D,20240718,000000,2.24,2.25,2.13,2.15,18650,0
+VYNE.US,D,20240719,000000,2.15,2.2,2.045,2.13,41379,0
+VYNE.US,D,20240722,000000,2.11,2.132,2.0001,2.1,12702,0
+VYNE.US,D,20240723,000000,2.1,2.1,2.01,2.09,47235,0
+VYNE.US,D,20240724,000000,2.1,2.1,1.98,2,13706,0
+VYNE.US,D,20240725,000000,1.97,2.13,1.96,2.1,15931,0
+VYNE.US,D,20240726,000000,2.13,2.13,2.01,2.09,13237,0
+VYNE.US,D,20240729,000000,2.08,2.08,1.89,1.89,70790,0
+VYNE.US,D,20240730,000000,1.9,1.95,1.84,1.9,42627,0
+VYNE.US,D,20240731,000000,1.9,1.98,1.87,1.9,50461,0
+VYNE.US,D,20240801,000000,1.85,1.9099,1.81,1.82,22242,0
+VYNE.US,D,20240802,000000,1.8,1.81,1.715,1.8,51223,0
+VYNE.US,D,20240805,000000,1.7,1.77,1.65,1.77,46395,0
+VYNE.US,D,20240806,000000,1.77,1.89,1.72,1.77,51131,0
+VYNE.US,D,20240807,000000,1.78,1.78,1.6818,1.7,26846,0
+VYNE.US,D,20240808,000000,1.68,1.79,1.65,1.77,44889,0
+VYNE.US,D,20240809,000000,1.76,1.835,1.62,1.63,102079,0
+VYNE.US,D,20240812,000000,1.64,1.78,1.64,1.68,103238,0
+VYNE.US,D,20240813,000000,1.68,1.73,1.67,1.71,61159,0
+VYNE.US,D,20240814,000000,1.69,1.86,1.69,1.73,100036,0
+VYNE.US,D,20240815,000000,1.73,1.87,1.73,1.86,43915,0
+VYNE.US,D,20240816,000000,1.85,1.878,1.845,1.86,9927,0
+VYNE.US,D,20240819,000000,1.85,1.87,1.795,1.85,48264,0
+VYNE.US,D,20240820,000000,1.83,1.86,1.81,1.83,8059,0
+VYNE.US,D,20240821,000000,1.845,1.875,1.79,1.87,22128,0
+VYNE.US,D,20240822,000000,1.85,1.89,1.8,1.88,31947,0
+VYNE.US,D,20240823,000000,1.89,1.89,1.81,1.87,22429,0
+VYNE.US,D,20240826,000000,1.87,1.8899,1.815,1.85,8819,0
+VYNE.US,D,20240827,000000,1.82,1.8565,1.74,1.8,20922,0
+VYNE.US,D,20240828,000000,1.81,1.81,1.77,1.8,7697,0
+VYNE.US,D,20240829,000000,1.8,1.88,1.8,1.81,12841,0
+VYNE.US,D,20240830,000000,1.79,1.84,1.77,1.82,20012,0
+VYNE.US,D,20240903,000000,1.79,1.83,1.78,1.79,13013,0
+VYNE.US,D,20240904,000000,1.77,1.98,1.77,1.89,108525,0
+VYNE.US,D,20240905,000000,1.82,1.94,1.82,1.93,18161,0
+VYNE.US,D,20240906,000000,1.93,2.05,1.85,1.9,47460,0
+VYNE.US,D,20240909,000000,1.8403,1.88,1.76,1.78,15381,0
+VYNE.US,D,20240910,000000,1.77,1.92,1.77,1.9,29507,0
+VYNE.US,D,20240911,000000,1.84,1.87,1.79,1.85,17396,0
+VYNE.US,D,20240912,000000,1.85,1.87,1.73,1.79,136643,0
+VYNE.US,D,20240913,000000,1.97,1.97,1.78,1.84,10806,0
+VYNE.US,D,20240916,000000,1.85,1.963,1.85,1.88,33461,0
+VYNE.US,D,20240917,000000,1.84,1.89,1.83,1.83,10809,0
+VYNE.US,D,20240918,000000,1.85,1.9472,1.845,1.86,62129,0
+VYNE.US,D,20240919,000000,1.8887,1.94,1.8714,1.9,32620,0
+VYNE.US,D,20240920,000000,1.88,1.99,1.88,1.99,66368,0
+VYNE.US,D,20240923,000000,1.91,1.96,1.84,1.85,37208,0
+VYNE.US,D,20240924,000000,1.86,1.91,1.835,1.84,22414,0
+VYNE.US,D,20240925,000000,1.84,1.88,1.84,1.867,5539,0
+VYNE.US,D,20240926,000000,1.865,1.89,1.8293,1.88,18654,0
+VYNE.US,D,20240927,000000,1.9,1.9,1.8,1.84,28603,0
+VYNE.US,D,20240930,000000,1.79,1.88,1.79,1.88,42518,0
+VYNE.US,D,20241001,000000,1.88,2.0982,1.81,2.07,144662,0
+VYNE.US,D,20241002,000000,1.97,2.04,1.8551,1.89,63542,0
+VYNE.US,D,20241003,000000,1.9,1.96,1.87,1.89,34298,0
+VYNE.US,D,20241004,000000,1.86,2.0447,1.85,1.89,16185,0
+VYNE.US,D,20241007,000000,1.9,1.928,1.82,1.86,31200,0
+VYNE.US,D,20241008,000000,1.86,1.86,1.8,1.82,32176,0
+VYNE.US,D,20241009,000000,1.85,1.85,1.8,1.85,28206,0
+VYNE.US,D,20241010,000000,1.8314,1.85,1.8,1.84,17548,0
+VYNE.US,D,20241011,000000,1.81,1.96,1.8,1.91,40786,0
+VYNE.US,D,20241014,000000,1.93,2.09,1.8501,2.01,42788,0
+VYNE.US,D,20241015,000000,2.03,2.1,1.92,2,82266,0
+VYNE.US,D,20241016,000000,1.9999,2.18,1.99,2.17,60151,0
+VYNE.US,D,20241017,000000,2.21,2.325,2.15,2.19,135232,0
+VYNE.US,D,20241018,000000,2.17,2.29,2.122,2.215,85709,0
+VYNE.US,D,20241021,000000,2.19,2.42,2.19,2.4,223422,0
+VYNE.US,D,20241022,000000,2.39,2.575,2.3051,2.4,246296,0
+VYNE.US,D,20241023,000000,2.37,2.43,2.33,2.37,140253,0
+VYNE.US,D,20241024,000000,2.39,2.75,2.35,2.69,312681,0
+VYNE.US,D,20241025,000000,2.67,2.79,2.6163,2.67,139191,0
+VYNE.US,D,20241028,000000,2.75,2.85,2.6901,2.84,136974,0
+VYNE.US,D,20241029,000000,2.84,2.84,2.6,2.69,97006,0
+VYNE.US,D,20241030,000000,2.71,2.7996,2.7,2.73,38327,0
+VYNE.US,D,20241031,000000,2.74,2.74,2.57,2.72,36042,0
+VYNE.US,D,20241101,000000,2.74,2.74,2.614,2.65,43188,0
+VYNE.US,D,20241104,000000,2.69,3.14,2.62,2.99,300879,0
+VYNE.US,D,20241105,000000,3.01,3.3,2.96,3.28,193118,0
+VYNE.US,D,20241106,000000,3.38,3.43,3.05,3.13,108204,0
+VYNE.US,D,20241107,000000,3.13,3.3,3.12,3.155,185179,0
+VYNE.US,D,20241108,000000,3.15,3.25,3.11,3.16,81063,0
+VYNE.US,D,20241111,000000,3.21,3.21,2.9005,3.02,202727,0
+VYNE.US,D,20241112,000000,2.99,3.02,2.86,3,170556,0
+VYNE.US,D,20241113,000000,3,3.0501,2.9,2.91,110602,0
+VYNE.US,D,20241114,000000,2.91,2.99,2.84,2.84,25667,0
+VYNE.US,D,20241115,000000,2.86,2.86,2.6701,2.7,110607,0
+VYNE.US,D,20241118,000000,2.84,2.84,2.65,2.72,67887,0
+VYNE.US,D,20241119,000000,2.7,2.8717,2.7,2.73,28137,0
+VYNE.US,D,20241120,000000,2.71,2.89,2.71,2.82,57729,0
+VYNE.US,D,20241121,000000,2.81,2.95,2.79,2.9,106176,0
+VYNE.US,D,20241122,000000,2.88,3.12,2.88,3.03,67653,0
+VYNE.US,D,20241125,000000,3.1,3.1,2.9,2.95,62260,0
+VYNE.US,D,20241126,000000,2.8957,2.93,2.77,2.89,96355,0
+VYNE.US,D,20241127,000000,2.97,2.97,2.88,2.95,77860,0
+VYNE.US,D,20241129,000000,2.97,3.02,2.91,2.96,24221,0
+VYNE.US,D,20241202,000000,2.91,2.9316,2.8601,2.88,33985,0
+VYNE.US,D,20241203,000000,2.83,2.92,2.83,2.83,67994,0
+VYNE.US,D,20241204,000000,2.84,2.8699,2.66,2.73,87689,0
+VYNE.US,D,20241205,000000,2.7,2.7608,2.51,2.56,82878,0
+VYNE.US,D,20241206,000000,2.56,2.76,2.56,2.68,71652,0
+VYNE.US,D,20241209,000000,2.68,2.79,2.64,2.75,43895,0
+VYNE.US,D,20241210,000000,2.76,2.76,2.595,2.64,68873,0
+VYNE.US,D,20241211,000000,2.6,2.66,2.44,2.55,197089,0
+VYNE.US,D,20241212,000000,2.56,2.56,2.3399,2.4,61901,0
+VYNE.US,D,20241213,000000,2.36,2.5711,2.36,2.56,100630,0
+VYNE.US,D,20241216,000000,2.6,2.63,2.4234,2.56,60334,0
+VYNE.US,D,20241217,000000,2.58,2.69,2.49,2.64,47956,0
+VYNE.US,D,20241218,000000,2.68,2.68,2.4,2.42,78823,0
+VYNE.US,D,20241219,000000,2.47,2.4869,2.3426,2.39,49750,0
+VYNE.US,D,20241220,000000,2.36,2.55,2.36,2.5,34731,0
+VYNE.US,D,20241223,000000,2.6,2.8,2.5,2.57,249141,0
+VYNE.US,D,20241224,000000,2.56,3.0744,2.53,2.97,179855,0
+VYNE.US,D,20241226,000000,2.89,3.32,2.85,3.23,241455,0
+VYNE.US,D,20241227,000000,3.23,3.36,3.08,3.17,243374,0
+VYNE.US,D,20241230,000000,3.11,3.3958,3.095,3.19,128869,0
+VYNE.US,D,20241231,000000,3.16,3.35,3.09,3.35,79501,0
+VYNE.US,D,20250102,000000,3.37,3.48,3.2547,3.33,100400,0
+VYNE.US,D,20250103,000000,3.31,3.61,3.3001,3.46,92105,0
+VYNE.US,D,20250106,000000,3.5,4,3.5,4,284816,0
+VYNE.US,D,20250107,000000,3.94,4.29,3.75,4.28,281081,0
+VYNE.US,D,20250108,000000,4.3,4.3,3.7,3.92,279048,0
+VYNE.US,D,20250110,000000,4.02,4.02,3.4111,3.43,103865,0
+VYNE.US,D,20250113,000000,3.4,3.4044,2.8502,3.02,282285,0
+VYNE.US,D,20250114,000000,3.06,3.1,2.68,2.75,102827,0
+VYNE.US,D,20250115,000000,2.82,2.9836,2.66,2.76,100335,0
+VYNE.US,D,20250116,000000,2.74,2.88,2.57,2.58,53934,0
+VYNE.US,D,20250117,000000,2.82,2.8899,2.69,2.7,108919,0
+VYNE.US,D,20250121,000000,2.72,3.08,2.65,2.77,184144,0
+VYNE.US,D,20250122,000000,2.815,2.94,2.72,2.72,56023,0
+VYNE.US,D,20250123,000000,2.73,2.9401,2.66,2.67,56262,0
+VYNE.US,D,20250124,000000,2.65,3,2.65,2.76,37665,0
+VYNE.US,D,20250127,000000,2.73,2.9,2.7,2.75,81804,0
+VYNE.US,D,20250128,000000,2.76,2.87,2.67,2.7,63500,0
+VYNE.US,D,20250129,000000,2.7,2.7011,2.4,2.5,241026,0
+VYNE.US,D,20250130,000000,2.45,2.57,2.34,2.36,82108,0
+VYNE.US,D,20250131,000000,2.4,2.52,2.35,2.35,105508,0
+VYNE.US,D,20250203,000000,2.31,2.4,2.25,2.32,69427,0
+VYNE.US,D,20250204,000000,2.31,2.53,2.31,2.36,76177,0
+VYNE.US,D,20250205,000000,2.36,2.5499,2.35,2.41,102491,0
+VYNE.US,D,20250206,000000,2.42,2.51,2.36,2.42,96750,0
+VYNE.US,D,20250207,000000,2.43,2.4913,2.3379,2.41,64940,0
+VYNE.US,D,20250210,000000,2.33,2.45,2.26,2.43,97204,0
+VYNE.US,D,20250211,000000,2.4,2.5,2.2603,2.47,68499,0
+VYNE.US,D,20250212,000000,2.41,2.56,2.3504,2.51,42296,0
+VYNE.US,D,20250213,000000,2.54,2.54,2.36,2.485,83168,0
+VYNE.US,D,20250214,000000,2.48,2.6477,2.45,2.47,110301,0
+VYNE.US,D,20250218,000000,2.46,2.5572,2.39,2.5,50178,0
+VYNE.US,D,20250219,000000,2.55,2.62,2.44,2.52,28967,0
+VYNE.US,D,20250220,000000,2.57,2.77,2.5039,2.7,151773,0
+VYNE.US,D,20250221,000000,2.75,2.94,2.6201,2.74,67716,0
+VYNE.US,D,20250224,000000,2.76,2.86,2.67,2.785,68450,0
+VYNE.US,D,20250225,000000,2.83,2.83,2.593,2.65,49514,0
+VYNE.US,D,20250226,000000,2.6,2.745,2.47,2.55,64895,0
+VYNE.US,D,20250227,000000,2.5,2.57,2.46,2.5,27328,0
+VYNE.US,D,20250228,000000,2.25,2.56,2.25,2.52,33583,0
+VYNE.US,D,20250303,000000,2.52,2.6024,2.23,2.35,116107,0
+VYNE.US,D,20250304,000000,2.36,2.4952,2.31,2.31,37085,0
+VYNE.US,D,20250305,000000,2.3201,2.5699,2.22,2.39,38749,0
+VYNE.US,D,20250306,000000,2.36,2.39,2.25,2.33,9095,0
+VYNE.US,D,20250307,000000,2.27,2.3491,2.16,2.19,44776,0
+VYNE.US,D,20250310,000000,2.2,2.24,1.98,1.98,97125,0
+VYNE.US,D,20250311,000000,2.01,2.0498,1.835,1.88,93847,0
+VYNE.US,D,20250312,000000,1.99,1.99,1.84,1.85,189822,0
+VYNE.US,D,20250313,000000,1.895,1.97,1.7701,1.9,68262,0
+VYNE.US,D,20250314,000000,1.87,1.9799,1.84,1.85,83400,0
+VYNE.US,D,20250317,000000,1.82,1.89,1.82,1.87,43418,0
+VYNE.US,D,20250318,000000,1.9,1.9,1.7431,1.76,68162,0
+VYNE.US,D,20250319,000000,1.77,1.8099,1.74,1.77,82592,0
+VYNE.US,D,20250320,000000,1.77,1.804,1.64,1.68,147586,0
+VYNE.US,D,20250321,000000,1.63,1.8498,1.63,1.72,854949,0
+VYNE.US,D,20250324,000000,1.75,1.7998,1.72,1.75,289090,0
+VYNE.US,D,20250325,000000,1.73,1.95,1.68,1.74,138808,0
+VYNE.US,D,20250326,000000,1.72,1.835,1.63,1.71,808930,0
+VYNE.US,D,20250327,000000,1.7,1.8548,1.7,1.78,220942,0
+VYNE.US,D,20250328,000000,1.81,1.83,1.62,1.7,307680,0
+VYNE.US,D,20250331,000000,1.65,1.73,1.58,1.58,231210,0
+VYNE.US,D,20250401,000000,1.6,1.67,1.53,1.53,174806,0
+VYNE.US,D,20250402,000000,1.54,1.69,1.54,1.64,60573,0
+VYNE.US,D,20250403,000000,1.6137,1.7236,1.57,1.67,102187,0
+VYNE.US,D,20250404,000000,1.62,1.64,1.54,1.56,100095,0
+VYNE.US,D,20250407,000000,1.54,1.61,1.44,1.54,165963,0
+VYNE.US,D,20250408,000000,1.63,1.79,1.4906,1.51,118506,0
+VYNE.US,D,20250409,000000,1.5,1.68,1.46,1.62,224628,0
+VYNE.US,D,20250410,000000,1.64,1.6655,1.46,1.48,104144,0
+VYNE.US,D,20250411,000000,1.52,1.555,1.4631,1.555,66474,0
+VYNE.US,D,20250414,000000,1.56,1.785,1.56,1.75,178118,0
+VYNE.US,D,20250415,000000,1.78,1.9298,1.78,1.82,145952,0
+VYNE.US,D,20250416,000000,1.83,1.8817,1.76,1.805,115074,0
+VYNE.US,D,20250417,000000,1.8,1.89,1.8,1.85,79300,0
+VYNE.US,D,20250421,000000,1.84,1.88,1.75,1.79,59371,0
+VYNE.US,D,20250422,000000,1.82,1.89,1.77,1.86,132974,0
+VYNE.US,D,20250423,000000,1.9,1.98,1.83,1.84,60243,0
+VYNE.US,D,20250424,000000,1.9933,1.9933,1.83,1.88,121833,0
+VYNE.US,D,20250425,000000,1.46,1.5,1.28,1.43,1668866,0
+VYNE.US,D,20250428,000000,1.45,1.54,1.36,1.44,212740,0
+VYNE.US,D,20250429,000000,1.42,1.495,1.37,1.41,162074,0
+VYNE.US,D,20250430,000000,1.4,1.4,1.2701,1.33,395619,0
+VYNE.US,D,20250501,000000,1.32,1.35,1.29,1.34,96841,0
+VYNE.US,D,20250502,000000,1.35,1.39,1.34,1.37,134543,0
+VYNE.US,D,20250505,000000,1.38,1.44,1.3203,1.43,138725,0
+VYNE.US,D,20250506,000000,1.4,1.43,1.32,1.35,116372,0
+VYNE.US,D,20250507,000000,1.36,1.37,1.33,1.37,263316,0
+VYNE.US,D,20250508,000000,1.41,1.41,1.28,1.3,219304,0
+VYNE.US,D,20250509,000000,1.27,1.33,1.26,1.3,81840,0
+VYNE.US,D,20250512,000000,1.3,1.3,1.18,1.25,277232,0
+VYNE.US,D,20250513,000000,1.25,1.33,1.22,1.31,186998,0
+VYNE.US,D,20250514,000000,1.3,1.32,1.25,1.26,79100,0
+VYNE.US,D,20250515,000000,1.26,1.32,1.23,1.25,74570,0
+VYNE.US,D,20250516,000000,1.26,1.27,1.21,1.22,101150,0
+VYNE.US,D,20250519,000000,1.23,1.26,1.18,1.22,261821,0
+VYNE.US,D,20250520,000000,1.22,1.25,1.14,1.15,250853,0
+VYNE.US,D,20250521,000000,1.15,1.15,0.998,1,754014,0
+VYNE.US,D,20250522,000000,1.02,1.06,0.99,1,282526,0
+VYNE.US,D,20250523,000000,0.98,1.08,0.9606,1.04,1329550,0
+VYNE.US,D,20250527,000000,1.08,1.0899,0.9894,1,318472,0
+VYNE.US,D,20250528,000000,1,1.02,0.97,0.975,107692,0
+VYNE.US,D,20250529,000000,0.986,0.99,0.96,0.965,115937,0
+VYNE.US,D,20250530,000000,0.96,0.9903,0.95,0.95,91948,0
+VYNE.US,D,20250602,000000,0.965,0.979,0.92,0.928,237530,0
+VYNE.US,D,20250603,000000,0.92,1.04,0.9099,0.9977,349570,0
+VYNE.US,D,20250604,000000,1,1.0199,0.9491,0.99,127695,0
+VYNE.US,D,20250605,000000,1.01,1.02,0.9585,1,85122,0
+VYNE.US,D,20250606,000000,1,1.02,0.9605,1,265247,0
+VYNE.US,D,20250609,000000,1.02,1.02,0.95,0.959,258192,0
+VYNE.US,D,20250610,000000,0.985,1.0039,0.959,0.9601,516014,0
+VYNE.US,D,20250611,000000,0.96,0.9865,0.9218,0.9218,1112416,0
+VYNE.US,D,20250612,000000,0.93,0.966,0.881,0.8898,306452,0
+VYNE.US,D,20250613,000000,0.88,0.9112,0.88,0.8994,110820,0
+VYNE.US,D,20250616,000000,0.93,0.962,0.88,0.911,283495,0
+VYNE.US,D,20250617,000000,0.92,0.948,0.89,0.9186,176181,0
+VYNE.US,D,20250618,000000,0.94,0.96,0.902,0.9404,153412,0
+VYNE.US,D,20250620,000000,0.965,0.965,0.85,0.89,414223,0
+VYNE.US,D,20250623,000000,0.89,0.93,0.89,0.9141,158887,0
+VYNE.US,D,20250624,000000,0.9274,1.11,0.92,1.06,1100053,0
+VYNE.US,D,20250625,000000,1.1,1.59,1.08,1.37,7537112,0
+VYNE.US,D,20250626,000000,1.39,1.75,1.36,1.62,4977458,0
+VYNE.US,D,20250627,000000,1.62,1.72,1.4,1.42,1238093,0
+VYNE.US,D,20250630,000000,1.47,1.69,1.45,1.65,1063633,0
+VYNE.US,D,20250701,000000,1.65,1.96,1.641,1.77,1887997,0
+VYNE.US,D,20250702,000000,1.66,1.72,1.47,1.51,2638784,0
+VYNE.US,D,20250703,000000,1.49,1.49,1.32,1.425,1074365,0
+VYNE.US,D,20250707,000000,1.41,1.4444,1.2,1.29,977631,0
+VYNE.US,D,20250708,000000,1.31,1.49,1.3,1.38,643577,0
+VYNE.US,D,20250709,000000,1.38,1.48,1.38,1.44,400162,0
+VYNE.US,D,20250710,000000,1.44,1.4981,1.37,1.38,392075,0
+VYNE.US,D,20250711,000000,1.38,1.46,1.34,1.42,671052,0
+VYNE.US,D,20250714,000000,1.42,1.46,1.28,1.33,645048,0
+VYNE.US,D,20250715,000000,1.32,1.37,1.28,1.29,265829,0
+VYNE.US,D,20250716,000000,1.32,1.34,1.245062,1.26,292387,0
+VYNE.US,D,20250717,000000,1.29,1.38,1.18,1.2,492038,0
+VYNE.US,D,20250718,000000,1.21,1.25,1.13,1.16,754898,0
+VYNE.US,D,20250721,000000,1.15,1.265,1.1,1.21,1082056,0
+VYNE.US,D,20250722,000000,1.22,1.23,1.12,1.12,541468,0
+VYNE.US,D,20250723,000000,1.14,1.49,1.14,1.45,1973684,0
+VYNE.US,D,20250724,000000,1.46,1.4601,1.32,1.34,464756,0
+VYNE.US,D,20250725,000000,1.36,1.4607,1.2961,1.46,412316,0
+VYNE.US,D,20250728,000000,1.5,1.595,1.4102,1.45,643903,0
+VYNE.US,D,20250729,000000,1.47,1.4893,1.39,1.44,291955,0
+VYNE.US,D,20250730,000000,0.38,0.4447,0.36,0.3981,38450972,0
+VYNE.US,D,20250731,000000,0.4,0.4099,0.3403,0.3656,6452892,0
+VYNE.US,D,20250801,000000,0.3436,0.365,0.3436,0.3529,2957691,0
+VYNE.US,D,20250804,000000,0.37,0.3775,0.335,0.3652,4093887,0
+VYNE.US,D,20250805,000000,0.38,0.39,0.36,0.3601,4831505,0
+VYNE.US,D,20250806,000000,0.36,0.376,0.345,0.365,2947872,0
+VYNE.US,D,20250807,000000,0.37,0.4037,0.3543,0.3771,4672625,0
+VYNE.US,D,20250808,000000,0.37,0.37,0.345,0.3569,2715077,0
+VYNE.US,D,20250811,000000,0.3578,0.3578,0.33,0.3409,2029335,0
+VYNE.US,D,20250812,000000,0.335,0.348,0.33,0.3475,1434003,0
+VYNE.US,D,20250813,000000,0.3341,0.36,0.3341,0.3475,946978,0
+VYNE.US,D,20250814,000000,0.3475,0.354,0.3315,0.3499,1453328,0
+VYNE.US,D,20250815,000000,0.34,0.3979,0.332,0.3508,3616800,0
+VYNE.US,D,20250818,000000,0.3555,0.3649,0.3391,0.344,2098677,0
+VYNE.US,D,20250819,000000,0.344,0.3498,0.3311,0.333,1888851,0
+VYNE.US,D,20250820,000000,0.339,0.3396,0.3212,0.3271,1726233,0
+VYNE.US,D,20250821,000000,0.3227,0.336499,0.32,0.3228,1347551,0
+VYNE.US,D,20250822,000000,0.3185,0.335,0.3176,0.334,1482939,0
+VYNE.US,D,20250825,000000,0.34,0.34,0.3218,0.3252,1112878,0
+VYNE.US,D,20250826,000000,0.3222,0.3275,0.3126,0.3175,3747664,0
+VYNE.US,D,20250827,000000,0.32,0.3375,0.313,0.3262,2207272,0
+VYNE.US,D,20250828,000000,0.3172,0.3388,0.315,0.3295,1066485,0
+VYNE.US,D,20250829,000000,0.3276,0.3276,0.3162,0.3205,682036,0
+VYNE.US,D,20250902,000000,0.3229,0.3263,0.3102,0.3225,2577454,0
+VYNE.US,D,20250903,000000,0.321,0.3268,0.31,0.3175,1271044,0
+VYNE.US,D,20250904,000000,0.3157,0.3157,0.3053,0.3105,1792817,0
+VYNE.US,D,20250905,000000,0.3128,0.3128,0.2905,0.2992,2094191,0
+VYNE.US,D,20250908,000000,0.2994,0.3053,0.2915,0.2916,1581280,0
+VYNE.US,D,20250909,000000,0.29,0.2962,0.2805,0.287,1556898,0
+VYNE.US,D,20250910,000000,0.2833,0.31,0.2833,0.307,1324370,0
+VYNE.US,D,20250911,000000,0.2926,0.3299,0.2926,0.3157,2213421,0
+VYNE.US,D,20250912,000000,0.316,0.317699,0.3,0.3105,1213834,0
+VYNE.US,D,20250915,000000,0.3105,0.3165,0.295,0.3062,1747831,0
+VYNE.US,D,20250916,000000,0.3105,0.3174,0.3015,0.306,2264907,0
+VYNE.US,D,20250917,000000,0.3048,0.308,0.294,0.3041,1414583,0
+VYNE.US,D,20250918,000000,0.306,0.31,0.2935,0.31,2059380,0
+VYNE.US,D,20250919,000000,0.3181,0.3224,0.3042,0.3042,2722165,0
+VYNE.US,D,20250922,000000,0.306,0.32,0.295,0.32,1728079,0
+VYNE.US,D,20250923,000000,0.319,0.3372,0.3,0.3343,3739302,0
+VYNE.US,D,20250924,000000,0.3307,0.3329,0.3164,0.3228,1338764,0
+VYNE.US,D,20250925,000000,0.32,0.3251,0.3155,0.316,996639,0
+VYNE.US,D,20250926,000000,0.3265,0.335,0.32,0.3318,1464320,0
+VYNE.US,D,20250929,000000,0.3383,0.3383,0.3253,0.329,933447,0
+VYNE.US,D,20250930,000000,0.3234,0.345,0.3234,0.335,1802360,0
+VYNE.US,D,20251001,000000,0.3304,0.3449,0.3295,0.339,1750140,0
+VYNE.US,D,20251002,000000,0.34,0.34,0.3231,0.3231,1204985,0
+VYNE.US,D,20251003,000000,0.32,0.3756,0.32,0.3723,12263810,0
+VYNE.US,D,20251006,000000,0.3788,0.3788,0.3506,0.3603,3272952,0
+VYNE.US,D,20251007,000000,0.37,0.415,0.3598,0.406,7998377,0
+VYNE.US,D,20251008,000000,0.44,0.4565,0.401,0.43,9567408,0
+VYNE.US,D,20251009,000000,0.4229,0.4283,0.3999,0.4129,2581090,0
+VYNE.US,D,20251010,000000,0.41,0.4123,0.3487,0.37,3158619,0
+VYNE.US,D,20251013,000000,0.355,0.385,0.355,0.3684,2630710,0
+VYNE.US,D,20251014,000000,0.3647,0.39,0.3443,0.39,2912926,0
+VYNE.US,D,20251015,000000,0.3895,0.4065,0.3755,0.3786,1990048,0
+VYNE.US,D,20251016,000000,0.379,0.4046,0.3562,0.3609,1694703,0
+VYNE.US,D,20251017,000000,0.3533,0.3792,0.35,0.3782,1267656,0
+VYNE.US,D,20251020,000000,0.367,0.386299,0.3654,0.376,1088216,0
+VYNE.US,D,20251021,000000,0.3777,0.3799,0.3526,0.3625,1314111,0
+VYNE.US,D,20251022,000000,0.3645,0.3744,0.337,0.3497,2241297,0
+VYNE.US,D,20251023,000000,0.3432,0.3745,0.3432,0.3699,1448473,0
+VYNE.US,D,20251024,000000,0.3699,0.3809,0.365,0.3733,856265,0
+VYNE.US,D,20251027,000000,0.37,0.383299,0.36,0.361,890337,0
+VYNE.US,D,20251028,000000,0.3574,0.3696,0.35,0.3523,987164,0
+VYNE.US,D,20251029,000000,0.35,0.3577,0.331,0.3466,3066222,0
+VYNE.US,D,20251030,000000,0.343,0.389,0.337,0.3664,5219053,0
+VYNE.US,D,20251031,000000,0.3626,0.367,0.35,0.3557,1165246,0
+VYNE.US,D,20251103,000000,0.3569,0.3655,0.34,0.3462,1064449,0
+VYNE.US,D,20251104,000000,0.3345,0.346,0.325,0.3276,1138702,0
+VYNE.US,D,20251105,000000,0.3208,0.3505,0.3208,0.3379,512857,0
+VYNE.US,D,20251106,000000,0.345,0.3664,0.3333,0.3534,3422079,0
+VYNE.US,D,20251107,000000,0.36,0.3822,0.342,0.3523,3217549,0
+VYNE.US,D,20251110,000000,0.3501,0.37,0.3466,0.363,1105204,0
+VYNE.US,D,20251111,000000,0.352,0.3625,0.3489,0.3582,913586,0
+VYNE.US,D,20251112,000000,0.3532,0.361,0.3466,0.3523,741434,0
+VYNE.US,D,20251113,000000,0.3505,0.378,0.35,0.3693,1650693,0
+VYNE.US,D,20251114,000000,0.3545,0.3866,0.3527,0.3744,1559942,0
+VYNE.US,D,20251117,000000,0.3693,0.4,0.3609,0.3714,2417210,0
+VYNE.US,D,20251118,000000,0.3648,0.3836,0.3498,0.3808,1431342,0
+VYNE.US,D,20251119,000000,0.3722,0.3927,0.3563,0.3603,617626,0
+VYNE.US,D,20251120,000000,0.3603,0.3677,0.3421,0.3484,1236003,0
+VYNE.US,D,20251121,000000,0.342,0.3659,0.342,0.352,252494,0
+VYNE.US,D,20251124,000000,0.343,0.3699,0.343,0.365,679731,0
+VYNE.US,D,20251125,000000,0.35,0.388,0.35,0.3832,781863,0
+VYNE.US,D,20251126,000000,0.3845,0.4,0.36,0.376,1041129,0
+VYNE.US,D,20251128,000000,0.3764,0.395,0.375,0.3854,371540,0
+VYNE.US,D,20251201,000000,0.3826,0.3826,0.35,0.3654,740076,0
+VYNE.US,D,20251202,000000,0.3654,0.3699,0.3535,0.3577,590020,0
+VYNE.US,D,20251203,000000,0.3586,0.3816,0.3586,0.3747,384620,0
+VYNE.US,D,20251204,000000,0.3792,0.3846,0.3702,0.3742,395340,0
+VYNE.US,D,20251205,000000,0.383,0.3892,0.3656,0.37,379045,0
+VYNE.US,D,20251208,000000,0.3781,0.38,0.3702,0.3738,381216,0
+VYNE.US,D,20251209,000000,0.37,0.39,0.37,0.3768,526782,0
+VYNE.US,D,20251210,000000,0.36,0.415,0.36,0.404,2013506,0
+VYNE.US,D,20251211,000000,0.42,0.4213,0.3961,0.4051,1016214,0
+VYNE.US,D,20251212,000000,0.405,0.4136,0.3726,0.3756,1239398,0
+VYNE.US,D,20251215,000000,0.3744,0.3753,0.352,0.36,1576935,0
+VYNE.US,D,20251216,000000,0.353,0.404,0.353,0.4027,2487084,0
+VYNE.US,D,20251217,000000,0.7166,0.74999,0.56111,0.6,260345249,0
+VYNE.US,D,20251218,000000,0.62,0.64,0.5642,0.5849,10420784,0
+VYNE.US,D,20251219,000000,0.594,0.625,0.5555,0.5861,7373869,0
+VYNE.US,D,20251222,000000,0.574,0.612,0.563,0.5757,3388905,0
+VYNE.US,D,20251223,000000,0.566,0.5736,0.55501,0.5684,2198686,0
+VYNE.US,D,20251224,000000,0.56,0.5834,0.56,0.5825,957869,0
+VYNE.US,D,20251226,000000,0.5728,0.5887,0.5555,0.588,1532569,0
+VYNE.US,D,20251229,000000,0.573,0.5826,0.5515,0.5616,1500324,0
+VYNE.US,D,20251230,000000,0.562,0.5802,0.5507,0.563,1087340,0
+VYNE.US,D,20251231,000000,0.56,0.5999,0.5581,0.5801,1397839,0
+VYNE.US,D,20260102,000000,0.572,0.5801,0.5632,0.5799,507714,0
+VYNE.US,D,20260105,000000,0.57,0.5787,0.5533,0.5648,447659,0
+VYNE.US,D,20260106,000000,0.5648,0.566,0.55,0.5536,1084766,0
+VYNE.US,D,20260107,000000,0.55,0.5656,0.5495,0.5564,403014,0
+VYNE.US,D,20260108,000000,0.5582,0.5857,0.5575,0.5691,710656,0
+VYNE.US,D,20260109,000000,0.5691,0.5822,0.5556,0.5697,404956,0
+VYNE.US,D,20260112,000000,0.571,0.5798,0.5564,0.56,303231,0
+VYNE.US,D,20260113,000000,0.56,0.57995,0.5576,0.5654,395002,0
+VYNE.US,D,20260114,000000,0.563,0.5681,0.55635,0.5666,232313,0
+VYNE.US,D,20260115,000000,0.5583,0.5783,0.5581,0.567,225258,0
+VYNE.US,D,20260116,000000,0.574,0.58,0.5635,0.5668,235065,0
+VYNE.US,D,20260120,000000,0.56,0.5749,0.5555,0.5739,250384,0
+VYNE.US,D,20260121,000000,0.5661,0.584,0.557,0.5797,406098,0
+VYNE.US,D,20260122,000000,0.57,0.5899,0.5616,0.58,748181,0
+VYNE.US,D,20260123,000000,0.58,0.5888,0.5611,0.5805,192403,0
+VYNE.US,D,20260126,000000,0.58,0.5816,0.557301,0.5774,179821,0
+VYNE.US,D,20260127,000000,0.5628,0.575,0.5627,0.57,1160792,0
+VYNE.US,D,20260128,000000,0.565,0.5691,0.56,0.5648,305639,0
+VYNE.US,D,20260129,000000,0.57,0.573,0.5573,0.5665,1023151,0
+VYNE.US,D,20260130,000000,0.5605,0.5662,0.5503,0.5661,855197,0
+VYNE.US,D,20260202,000000,0.554,0.575,0.554,0.5712,353214,0
+VYNE.US,D,20260203,000000,0.57,0.5849,0.557101,0.574,370223,0
+VYNE.US,D,20260204,000000,0.574,0.587,0.5658,0.5773,697569,0
+VYNE.US,D,20260205,000000,0.5782,0.58,0.5556,0.5569,396091,0
+VYNE.US,D,20260206,000000,0.558,0.5649,0.556,0.5596,183763,0
+VYNE.US,D,20260209,000000,0.56,0.5639,0.5515,0.5575,146295,0
+VYNE.US,D,20260210,000000,0.5685,0.5685,0.5521,0.5572,262009,0
+VYNE.US,D,20260211,000000,0.5565,0.5603,0.5503,0.5584,188512,0
+VYNE.US,D,20260212,000000,0.559,0.5617,0.5512,0.557,160360,0
+VYNE.US,D,20260213,000000,0.56,0.5848,0.553,0.57,304683,0
+VYNE.US,D,20260217,000000,0.575,0.6048,0.565,0.5934,1941581,0
+VYNE.US,D,20260218,000000,0.59,0.6052,0.5781,0.5987,360431,0
diff --git a/daily/us/nasdaq stocks/3/wafdp.us.txt b/daily/us/nasdaq stocks/3/wafdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2735bed52210299d38cecfa060c2e0d0659155a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wafdp.us.txt	
@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAFDP.US,D,20210216,000000,25.44,25.44,25.15,25.15,129971,0
+WAFDP.US,D,20210217,000000,25.18,25.25,25.05,25.12,190793,0
+WAFDP.US,D,20210218,000000,25.12,25.28,25.035,25.21,134123,0
+WAFDP.US,D,20210219,000000,25.24,25.315,25.13,25.2,269370,0
+WAFDP.US,D,20210222,000000,25.29,25.32,25.12,25.22,257148,0
+WAFDP.US,D,20210223,000000,25.24,25.24,25.24,25.24,91344,0
+WAFDP.US,D,20210224,000000,25.2,25.29,25.07,25.27,112939,0
+WAFDP.US,D,20210225,000000,25.21,25.27,24.8945,24.94,239844,0
+WAFDP.US,D,20210226,000000,25.16,25.16,24.35,24.64,1561919,0
+WAFDP.US,D,20210301,000000,24.7,24.89,24.525,24.61,116146,0
+WAFDP.US,D,20210302,000000,24.67,24.84,24.61,24.69,475651,0
+WAFDP.US,D,20210303,000000,24.74,24.84,24.59,24.7,105961,0
+WAFDP.US,D,20210304,000000,24.75,24.79,24.59,24.66,78086,0
+WAFDP.US,D,20210305,000000,24.74,24.92,24.55,24.84,67950,0
+WAFDP.US,D,20210308,000000,24.89,24.92,24.74,24.85,53614,0
+WAFDP.US,D,20210309,000000,24.9,24.96,24.72,24.85,95280,0
+WAFDP.US,D,20210310,000000,24.8582,24.9,24.77,24.85,54007,0
+WAFDP.US,D,20210311,000000,24.9,24.94,24.8,24.85,57980,0
+WAFDP.US,D,20210312,000000,24.9,24.9,24.7,24.85,75737,0
+WAFDP.US,D,20210315,000000,24.89,24.97,24.81,24.9,74039,0
+WAFDP.US,D,20210316,000000,24.97,24.98,24.883,24.93,90038,0
+WAFDP.US,D,20210317,000000,24.95,24.95,24.83,24.86,71301,0
+WAFDP.US,D,20210318,000000,24.85,24.85,24.64,24.69,66540,0
+WAFDP.US,D,20210319,000000,24.75,24.94,24.7,24.85,82280,0
+WAFDP.US,D,20210322,000000,24.83,25,24.82,24.99,68316,0
+WAFDP.US,D,20210323,000000,25.04,25.11,24.98,25.08,56322,0
+WAFDP.US,D,20210324,000000,25.2,25.39,25.16,25.33,29731,0
+WAFDP.US,D,20210325,000000,25.25,25.52,25.23,25.47,22895,0
+WAFDP.US,D,20210326,000000,25.48,25.63,25.425,25.63,18048,0
+WAFDP.US,D,20210329,000000,25.575,25.6673,25.5,25.53,31322,0
+WAFDP.US,D,20210330,000000,25.5,25.62,25.42,25.47,48947,0
+WAFDP.US,D,20210331,000000,25.59,25.59,25.4,25.49,33646,0
+WAFDP.US,D,20210401,000000,25.55,25.55,25.5,25.5,53830,0
+WAFDP.US,D,20210405,000000,25.55,25.63,25.4332,25.5,58777,0
+WAFDP.US,D,20210406,000000,25.58,25.68,25.5203,25.57,88267,0
+WAFDP.US,D,20210407,000000,25.46,25.659,25.46,25.6,61612,0
+WAFDP.US,D,20210408,000000,25.57,25.65,25.56,25.6,38371,0
+WAFDP.US,D,20210409,000000,25.65,25.65,25.51,25.6,52237,0
+WAFDP.US,D,20210412,000000,25.47,25.55,25.34,25.45,44602,0
+WAFDP.US,D,20210413,000000,25.41,25.55,25.39,25.5,46617,0
+WAFDP.US,D,20210414,000000,25.5,25.55,25.47,25.5,20811,0
+WAFDP.US,D,20210415,000000,25.58,25.58,25.43,25.55,32340,0
+WAFDP.US,D,20210416,000000,25.6,25.92,25.51,25.8,295494,0
+WAFDP.US,D,20210419,000000,25.78,25.89,25.65,25.8,25057,0
+WAFDP.US,D,20210420,000000,25.83,25.8763,25.7188,25.8,24644,0
+WAFDP.US,D,20210421,000000,25.755,25.9099,25.75,25.79,43100,0
+WAFDP.US,D,20210422,000000,25.8,25.93,25.76,25.93,92702,0
+WAFDP.US,D,20210423,000000,25.81,25.9,25.81,25.89,19886,0
+WAFDP.US,D,20210426,000000,25.82,25.88,25.75,25.8,22723,0
+WAFDP.US,D,20210427,000000,25.8,25.9977,25.78,25.9162,29385,0
+WAFDP.US,D,20210428,000000,25.94,26,25.8761,25.9,10892,0
+WAFDP.US,D,20210429,000000,26,26.01,25.7601,25.86,11003,0
+WAFDP.US,D,20210430,000000,25.87,25.93,25.7094,25.74,38889,0
+WAFDP.US,D,20210503,000000,25.89,26,25.8004,25.9895,16373,0
+WAFDP.US,D,20210504,000000,26.02,26.11,25.91,26.03,59858,0
+WAFDP.US,D,20210505,000000,26.09,26.21,26.02,26.05,6797,0
+WAFDP.US,D,20210506,000000,26.21,26.21,25.955,26.09,22106,0
+WAFDP.US,D,20210507,000000,25.91,26.27,25.91,26.16,17460,0
+WAFDP.US,D,20210510,000000,26.15,26.214,26,26.01,10211,0
+WAFDP.US,D,20210511,000000,25.9,25.97,25.8,25.9112,24473,0
+WAFDP.US,D,20210512,000000,25.86,25.86,25.61,25.64,42448,0
+WAFDP.US,D,20210513,000000,25.64,25.8,25.64,25.74,8342,0
+WAFDP.US,D,20210514,000000,25.74,25.855,25.65,25.85,19340,0
+WAFDP.US,D,20210517,000000,25.86,25.92,25.8107,25.92,5748,0
+WAFDP.US,D,20210518,000000,25.9,25.9,25.66,25.89,9581,0
+WAFDP.US,D,20210519,000000,25.74,25.94,25.6,25.89,10665,0
+WAFDP.US,D,20210520,000000,25.93,26.12,25.8518,26.12,6700,0
+WAFDP.US,D,20210521,000000,26.16,26.23,26.1,26.2,14381,0
+WAFDP.US,D,20210524,000000,26.32,26.32,26.09,26.2,16890,0
+WAFDP.US,D,20210525,000000,26.19,26.23,26.15,26.2,24191,0
+WAFDP.US,D,20210526,000000,26.24,26.25,26.15,26.15,2324,0
+WAFDP.US,D,20210527,000000,26.02,26.27,26.02,26.18,9855,0
+WAFDP.US,D,20210528,000000,26.27,26.27,26.09,26.1,43945,0
+WAFDP.US,D,20210601,000000,26.26,26.26,26.086,26.17,21540,0
+WAFDP.US,D,20210602,000000,26.28,26.28,26.07,26.25,23259,0
+WAFDP.US,D,20210603,000000,26.32,26.32,26.052,26.17,27059,0
+WAFDP.US,D,20210604,000000,26.17,26.17,26.11,26.17,14040,0
+WAFDP.US,D,20210607,000000,26.24,26.24,26.01,26.1,14281,0
+WAFDP.US,D,20210608,000000,26.14,26.14,26.06,26.09,21436,0
+WAFDP.US,D,20210609,000000,26.16,26.31,26.0828,26.27,26702,0
+WAFDP.US,D,20210610,000000,26.27,26.31,26.19,26.3,9836,0
+WAFDP.US,D,20210611,000000,26.31,26.31,26.2,26.28,60205,0
+WAFDP.US,D,20210614,000000,26.28,26.32,26.22,26.28,97329,0
+WAFDP.US,D,20210615,000000,26.28,26.39,26.2,26.28,48587,0
+WAFDP.US,D,20210616,000000,26.28,26.485,26.2,26.46,17872,0
+WAFDP.US,D,20210617,000000,26.46,26.49,26.24,26.49,14881,0
+WAFDP.US,D,20210618,000000,26.5,26.5,26.45,26.5,12851,0
+WAFDP.US,D,20210621,000000,26.5,26.5,26.4,26.49,18770,0
+WAFDP.US,D,20210622,000000,26.49,26.5,26.42,26.5,23233,0
+WAFDP.US,D,20210623,000000,26.5,26.81,26.5,26.78,5820,0
+WAFDP.US,D,20210624,000000,26.74,26.9,26.74,26.83,7055,0
+WAFDP.US,D,20210625,000000,26.9,26.9,26.65,26.79,9175,0
+WAFDP.US,D,20210628,000000,26.9,26.9,26.69,26.9,11964,0
+WAFDP.US,D,20210629,000000,26.88,27,26.72,26.8,55099,0
+WAFDP.US,D,20210630,000000,26.72,26.83,26.48,26.75,176395,0
+WAFDP.US,D,20210701,000000,26.83,26.83,26.39,26.54,30818,0
+WAFDP.US,D,20210702,000000,26.8388,26.8388,26.72,26.72,10058,0
+WAFDP.US,D,20210706,000000,26.75,26.75,26.54,26.74,11007,0
+WAFDP.US,D,20210707,000000,26.75,26.75,26.36,26.48,31883,0
+WAFDP.US,D,20210708,000000,26.44,26.6234,26.44,26.53,3578,0
+WAFDP.US,D,20210709,000000,26.52,26.62,26.4465,26.51,4283,0
+WAFDP.US,D,20210712,000000,26.61,26.62,26.545,26.545,10262,0
+WAFDP.US,D,20210713,000000,26.62,26.62,26.42,26.45,17645,0
+WAFDP.US,D,20210714,000000,26.5,26.5,26.33,26.45,15205,0
+WAFDP.US,D,20210715,000000,26.47,26.47,26.3,26.33,5774,0
+WAFDP.US,D,20210716,000000,26.46,26.46,26.07,26.09,43537,0
+WAFDP.US,D,20210719,000000,26.09,26.09,25.94,25.96,21477,0
+WAFDP.US,D,20210720,000000,26.0408,26.15,25.9902,26.09,24455,0
+WAFDP.US,D,20210721,000000,26.13,26.13,26.02,26.11,9760,0
+WAFDP.US,D,20210722,000000,26.1,26.1,25.83,26.03,17284,0
+WAFDP.US,D,20210723,000000,26.08,26.17,25.959,26.17,7754,0
+WAFDP.US,D,20210726,000000,26.06,26.1,25.9501,26.09,6128,0
+WAFDP.US,D,20210727,000000,26.1,26.17,25.99,26.17,15621,0
+WAFDP.US,D,20210728,000000,26.18,26.2199,25.9021,26.2,8472,0
+WAFDP.US,D,20210729,000000,26.2,26.35,26.1646,26.35,10506,0
+WAFDP.US,D,20210730,000000,26.34,26.58,26.0953,26.58,18764,0
+WAFDP.US,D,20210802,000000,26.55,26.65,26.49,26.49,20098,0
+WAFDP.US,D,20210803,000000,26.35,26.5234,26.35,26.5,19600,0
+WAFDP.US,D,20210804,000000,26.4211,26.5,26.37,26.42,16490,0
+WAFDP.US,D,20210805,000000,26.441,26.5,26.27,26.3,22222,0
+WAFDP.US,D,20210806,000000,26.4475,26.5,26.37,26.5,9778,0
+WAFDP.US,D,20210809,000000,26.5,26.5,25.97,26,47264,0
+WAFDP.US,D,20210810,000000,26.01,26.01,25.66,25.92,18268,0
+WAFDP.US,D,20210811,000000,26.01,26.025,25.81,25.87,21722,0
+WAFDP.US,D,20210812,000000,25.86,26.1678,25.84,26.12,15760,0
+WAFDP.US,D,20210813,000000,26.16,26.21,25.932,26.03,24168,0
+WAFDP.US,D,20210816,000000,26.04,26.04,25.89,26,13602,0
+WAFDP.US,D,20210817,000000,25.89,26.12,25.835,26.11,23812,0
+WAFDP.US,D,20210818,000000,26.12,26.12,25.8949,25.91,19229,0
+WAFDP.US,D,20210819,000000,25.89,26.08,25.89,26,7343,0
+WAFDP.US,D,20210820,000000,26.02,26.17,26.02,26.12,10801,0
+WAFDP.US,D,20210823,000000,26.17,26.18,26.029,26.14,11034,0
+WAFDP.US,D,20210824,000000,26.18,26.19,26.1099,26.18,8568,0
+WAFDP.US,D,20210825,000000,26.21,26.25,26.15,26.24,15689,0
+WAFDP.US,D,20210826,000000,26.2,26.2,26.1206,26.1441,8010,0
+WAFDP.US,D,20210827,000000,26.17,26.17,26.01,26.09,14739,0
+WAFDP.US,D,20210830,000000,26.105,26.19,26.1,26.145,12996,0
+WAFDP.US,D,20210831,000000,26.18,26.19,25.98,26.15,35596,0
+WAFDP.US,D,20210901,000000,26.24,26.25,26.155,26.25,30911,0
+WAFDP.US,D,20210902,000000,26.28,26.46,26.17,26.23,32988,0
+WAFDP.US,D,20210903,000000,26.21,26.4,26.193,26.4,11487,0
+WAFDP.US,D,20210907,000000,26.36,26.5427,26.315,26.47,11755,0
+WAFDP.US,D,20210908,000000,26.49,26.5,26.2623,26.36,8399,0
+WAFDP.US,D,20210909,000000,26.45,26.45,26.22,26.36,26092,0
+WAFDP.US,D,20210910,000000,26.46,26.58,26.25,26.58,29478,0
+WAFDP.US,D,20210913,000000,26.58,26.63,26.39,26.52,102173,0
+WAFDP.US,D,20210914,000000,26.62,26.69,26.4758,26.55,187162,0
+WAFDP.US,D,20210915,000000,26.6,26.65,26.45,26.53,24869,0
+WAFDP.US,D,20210916,000000,26.71,26.72,26.51,26.71,32763,0
+WAFDP.US,D,20210917,000000,26.75,26.75,26.625,26.7,12271,0
+WAFDP.US,D,20210920,000000,26.68,26.68,26.1,26.45,26668,0
+WAFDP.US,D,20210921,000000,26.44,26.47,26.2636,26.43,14324,0
+WAFDP.US,D,20210922,000000,26.45,26.7085,26.2821,26.61,19573,0
+WAFDP.US,D,20210923,000000,26.72,26.75,26.4619,26.64,12080,0
+WAFDP.US,D,20210924,000000,26.68,26.68,26.4501,26.5,14368,0
+WAFDP.US,D,20210927,000000,26.54,26.54,26.28,26.35,7202,0
+WAFDP.US,D,20210928,000000,26.4,26.4,25.97,26.318,28143,0
+WAFDP.US,D,20210929,000000,26.35,26.63,26.35,26.63,13105,0
+WAFDP.US,D,20210930,000000,26.33,26.431,26.18,26.18,29318,0
+WAFDP.US,D,20211001,000000,26.2,26.4023,26.15,26.29,4975,0
+WAFDP.US,D,20211004,000000,26.35,26.35,26.14,26.14,27514,0
+WAFDP.US,D,20211005,000000,26.24,26.27,25.97,25.97,18714,0
+WAFDP.US,D,20211006,000000,26.03,26.25,25.9,26.19,21872,0
+WAFDP.US,D,20211007,000000,26.21,26.2452,26.1344,26.17,5849,0
+WAFDP.US,D,20211008,000000,26.23,26.35,26.1,26.18,21923,0
+WAFDP.US,D,20211011,000000,26.21,26.3821,26.2,26.2,4049,0
+WAFDP.US,D,20211012,000000,26.25,26.42,26.215,26.34,15931,0
+WAFDP.US,D,20211013,000000,26.45,26.62,26.38,26.54,17980,0
+WAFDP.US,D,20211014,000000,26.54,26.8,26.54,26.69,12327,0
+WAFDP.US,D,20211015,000000,26.8,26.8,26.59,26.74,40295,0
+WAFDP.US,D,20211018,000000,26.69,26.69,26.326,26.64,7641,0
+WAFDP.US,D,20211019,000000,26.61,26.68,26.46,26.58,14055,0
+WAFDP.US,D,20211020,000000,26.62,26.66,26.4834,26.59,14954,0
+WAFDP.US,D,20211021,000000,26.61,26.7115,26.5215,26.6,5801,0
+WAFDP.US,D,20211022,000000,26.65,26.65,26.54,26.55,4065,0
+WAFDP.US,D,20211025,000000,26.63,26.63,26.5303,26.6,25169,0
+WAFDP.US,D,20211026,000000,26.68,26.7098,26.51,26.65,14733,0
+WAFDP.US,D,20211027,000000,26.6,26.66,26.56,26.56,3714,0
+WAFDP.US,D,20211028,000000,26.66,26.7386,26.46,26.46,18148,0
+WAFDP.US,D,20211029,000000,26.5,26.59,26.34,26.34,28968,0
+WAFDP.US,D,20211101,000000,26.36,26.62,26.36,26.58,7979,0
+WAFDP.US,D,20211102,000000,26.6,26.66,26.541,26.65,4298,0
+WAFDP.US,D,20211103,000000,26.65,26.65,26.44,26.645,6889,0
+WAFDP.US,D,20211104,000000,26.71,26.801,26.5858,26.78,11835,0
+WAFDP.US,D,20211105,000000,26.816,26.86,26.67,26.83,4920,0
+WAFDP.US,D,20211108,000000,26.9,27.01,26.7078,26.82,4881,0
+WAFDP.US,D,20211109,000000,26.65,26.94,26.65,26.81,7378,0
+WAFDP.US,D,20211110,000000,26.81,26.81,26.42,26.47,12362,0
+WAFDP.US,D,20211111,000000,26.55,26.55,26.335,26.335,3762,0
+WAFDP.US,D,20211112,000000,26.33,26.385,26.31,26.31,1943,0
+WAFDP.US,D,20211115,000000,26.23,26.35,26.22,26.245,6384,0
+WAFDP.US,D,20211116,000000,26.29,26.3415,26.2,26.2,7442,0
+WAFDP.US,D,20211117,000000,26.21,26.42,26.159,26.255,15191,0
+WAFDP.US,D,20211118,000000,26.32,26.341,26.04,26.08,11413,0
+WAFDP.US,D,20211119,000000,26.06,26.14,25.93,26.14,11342,0
+WAFDP.US,D,20211122,000000,26.07,26.17,25.99,26.12,7136,0
+WAFDP.US,D,20211123,000000,26.12,26.12,25.6701,25.83,9908,0
+WAFDP.US,D,20211124,000000,25.87,25.87,25.825,25.83,2234,0
+WAFDP.US,D,20211126,000000,25.79,25.8174,25.57,25.64,3288,0
+WAFDP.US,D,20211129,000000,25.74,25.74,25.62,25.62,7590,0
+WAFDP.US,D,20211130,000000,25.71,25.71,25.35,25.52,30319,0
+WAFDP.US,D,20211201,000000,25.62,25.8999,25.62,25.65,14440,0
+WAFDP.US,D,20211202,000000,25.61,25.855,25.61,25.855,8995,0
+WAFDP.US,D,20211203,000000,25.89,25.89,25.75,25.75,8602,0
+WAFDP.US,D,20211206,000000,25.87,25.9,25.76,25.8056,8106,0
+WAFDP.US,D,20211207,000000,25.97,26.1576,25.97,26.0648,9255,0
+WAFDP.US,D,20211208,000000,26.08,26.08,25.86,25.95,19332,0
+WAFDP.US,D,20211209,000000,26.06,26.0679,25.88,25.88,8573,0
+WAFDP.US,D,20211210,000000,25.96,25.96,25.74,25.74,7359,0
+WAFDP.US,D,20211213,000000,25.85,25.85,25.66,25.7,10227,0
+WAFDP.US,D,20211214,000000,25.61,25.69,25.6,25.6492,8601,0
+WAFDP.US,D,20211215,000000,25.7,25.75,25.6,25.7,8286,0
+WAFDP.US,D,20211216,000000,25.7,25.9373,25.655,25.91,33792,0
+WAFDP.US,D,20211217,000000,25.86,25.92,25.71,25.8037,16873,0
+WAFDP.US,D,20211220,000000,25.83,25.9045,25.75,25.79,5238,0
+WAFDP.US,D,20211221,000000,25.92,25.9481,25.76,25.87,11691,0
+WAFDP.US,D,20211222,000000,25.89,26.28,25.89,26.28,26316,0
+WAFDP.US,D,20211223,000000,26.42,26.42,26.0221,26.1446,6265,0
+WAFDP.US,D,20211227,000000,26.1322,26.1626,26.1322,26.1626,3896,0
+WAFDP.US,D,20211228,000000,26.24,26.24,26.0968,26.135,2287,0
+WAFDP.US,D,20211229,000000,26.19,26.27,26.0976,26.27,4975,0
+WAFDP.US,D,20211230,000000,26.03,26.141,25.94,26,8163,0
+WAFDP.US,D,20211231,000000,26.03,26.21,26.03,26.21,7144,0
+WAFDP.US,D,20220103,000000,26.11,26.26,26.0992,26.15,15094,0
+WAFDP.US,D,20220104,000000,26.22,26.22,25.7611,25.89,7773,0
+WAFDP.US,D,20220105,000000,25.73,25.9473,25.3,25.56,18990,0
+WAFDP.US,D,20220106,000000,25.62,26.04,25.455,25.945,11146,0
+WAFDP.US,D,20220107,000000,26.133,26.133,25.95,25.95,2153,0
+WAFDP.US,D,20220110,000000,25.84,25.9,25.55,25.5818,8272,0
+WAFDP.US,D,20220111,000000,25.87,25.87,25.65,25.74,4954,0
+WAFDP.US,D,20220112,000000,25.67,25.85,25.57,25.79,7701,0
+WAFDP.US,D,20220113,000000,25.795,26.07,25.795,26.05,6827,0
+WAFDP.US,D,20220114,000000,26,26.09,25.7801,26.09,9533,0
+WAFDP.US,D,20220118,000000,26,26.01,25.87,25.93,9139,0
+WAFDP.US,D,20220119,000000,25.8,26.03,25.8,25.81,9899,0
+WAFDP.US,D,20220120,000000,25.95,25.95,25.81,25.87,9391,0
+WAFDP.US,D,20220121,000000,25.88,26,25.798,26,30359,0
+WAFDP.US,D,20220124,000000,25.93,25.93,25.56,25.84,10811,0
+WAFDP.US,D,20220125,000000,25.75,25.77,25.61,25.61,13727,0
+WAFDP.US,D,20220126,000000,25.74,25.83,25.15,25.15,12590,0
+WAFDP.US,D,20220127,000000,25.1,25.22,24.54,24.54,23990,0
+WAFDP.US,D,20220128,000000,24.68,24.73,24.2104,24.44,18766,0
+WAFDP.US,D,20220131,000000,24.6386,25.12,24.4,25.09,37012,0
+WAFDP.US,D,20220201,000000,24.95,25.08,24.78,24.91,18642,0
+WAFDP.US,D,20220202,000000,25.05,25.1,24.66,24.82,17366,0
+WAFDP.US,D,20220203,000000,24.72,24.8278,24.42,24.5,25866,0
+WAFDP.US,D,20220204,000000,24.4,24.4041,24.15,24.26,27445,0
+WAFDP.US,D,20220207,000000,24.33,24.33,23.93,23.95,20555,0
+WAFDP.US,D,20220208,000000,23.8975,23.91,23.51,23.57,40961,0
+WAFDP.US,D,20220209,000000,23.57,23.6943,23.06,23.06,34740,0
+WAFDP.US,D,20220210,000000,23,23.9599,22.12,22.3,59718,0
+WAFDP.US,D,20220211,000000,22.31,22.4584,22.02,22.02,51640,0
+WAFDP.US,D,20220214,000000,22.06,22.25,21.6,21.86,40449,0
+WAFDP.US,D,20220215,000000,21.95,22.29,21.95,22.17,58583,0
+WAFDP.US,D,20220216,000000,22.33,22.76,21.941,22.76,34245,0
+WAFDP.US,D,20220217,000000,22.57,23.17,22.57,22.97,36514,0
+WAFDP.US,D,20220218,000000,22.83,23.23,22.67,22.67,18989,0
+WAFDP.US,D,20220222,000000,22.67,22.7832,22.15,22.27,18817,0
+WAFDP.US,D,20220223,000000,22.3,22.55,22.2202,22.3,33104,0
+WAFDP.US,D,20220224,000000,22.19,22.38,22.01,22.275,32121,0
+WAFDP.US,D,20220225,000000,22.37,22.76,22.14,22.36,62763,0
+WAFDP.US,D,20220228,000000,22.48,22.55,22.35,22.35,43863,0
+WAFDP.US,D,20220301,000000,22.48,22.6,22.38,22.4,37738,0
+WAFDP.US,D,20220302,000000,22.49,22.58,22.35,22.4231,33394,0
+WAFDP.US,D,20220303,000000,22.5,22.5787,22.38,22.38,48321,0
+WAFDP.US,D,20220304,000000,22.31,22.4551,22.28,22.28,17349,0
+WAFDP.US,D,20220307,000000,22.36,22.36,22,22.07,18620,0
+WAFDP.US,D,20220308,000000,22.07,22.17,21.71,21.9,25901,0
+WAFDP.US,D,20220309,000000,22.05,22.32,21.7202,22.15,36754,0
+WAFDP.US,D,20220310,000000,22.13,22.27,21.8127,22.1,19547,0
+WAFDP.US,D,20220311,000000,22.18,22.2099,21.8434,21.86,10866,0
+WAFDP.US,D,20220314,000000,21.86,21.89,21.09,21.14,26395,0
+WAFDP.US,D,20220315,000000,21.12,21.5281,21.05,21.1,32225,0
+WAFDP.US,D,20220316,000000,21.2,21.5499,21.1,21.3,27537,0
+WAFDP.US,D,20220317,000000,21.39,21.68,21.3,21.6,28664,0
+WAFDP.US,D,20220318,000000,21.66,21.9584,21.66,21.93,12328,0
+WAFDP.US,D,20220321,000000,21.93,21.93,21.6006,21.8,32110,0
+WAFDP.US,D,20220322,000000,21.79,21.8,21.5,21.73,22526,0
+WAFDP.US,D,20220323,000000,21.73,21.77,21.5789,21.72,15183,0
+WAFDP.US,D,20220324,000000,21.78,21.7908,21.65,21.7,11593,0
+WAFDP.US,D,20220325,000000,21.68,21.75,21.41,21.5444,16898,0
+WAFDP.US,D,20220328,000000,21.42,21.84,21.42,21.52,31408,0
+WAFDP.US,D,20220329,000000,21.55,21.8283,21.54,21.67,33528,0
+WAFDP.US,D,20220330,000000,21.4,21.71,21.4,21.64,17230,0
+WAFDP.US,D,20220331,000000,21.64,21.85,21.64,21.7,62898,0
+WAFDP.US,D,20220401,000000,21.75,21.83,21.4723,21.83,37455,0
+WAFDP.US,D,20220404,000000,21.87,21.93,21.6201,21.93,25079,0
+WAFDP.US,D,20220405,000000,21.92,21.92,21.34,21.34,46095,0
+WAFDP.US,D,20220406,000000,21.2,21.35,20.94,21.2598,31281,0
+WAFDP.US,D,20220407,000000,21.0517,21.341,21.0005,21.01,14751,0
+WAFDP.US,D,20220408,000000,20.9,21.2499,20.83,20.86,18225,0
+WAFDP.US,D,20220411,000000,20.86,20.9,20.4,20.41,20384,0
+WAFDP.US,D,20220412,000000,20.56,20.8,20.31,20.31,14534,0
+WAFDP.US,D,20220413,000000,20.5,20.5762,20.34,20.35,22989,0
+WAFDP.US,D,20220414,000000,20.41,20.43,20.18,20.38,104949,0
+WAFDP.US,D,20220418,000000,20.54,20.6,20.1651,20.25,32926,0
+WAFDP.US,D,20220419,000000,20.27,20.27,20.11,20.17,31730,0
+WAFDP.US,D,20220420,000000,20.25,20.35,20.21,20.27,23800,0
+WAFDP.US,D,20220421,000000,20.4158,20.4158,19.93,19.95,42340,0
+WAFDP.US,D,20220422,000000,20,20.224,19.6175,19.62,19226,0
+WAFDP.US,D,20220425,000000,19.62,19.9,19.5701,19.64,11285,0
+WAFDP.US,D,20220426,000000,19.69,19.78,19.5627,19.66,36163,0
+WAFDP.US,D,20220427,000000,19.65,19.72,19.25,19.28,26052,0
+WAFDP.US,D,20220428,000000,19.26,19.5,19.047,19.5,54291,0
+WAFDP.US,D,20220429,000000,19.44,19.44,18.82,19.15,52395,0
+WAFDP.US,D,20220502,000000,19.01,19.367,18.26,18.4,31930,0
+WAFDP.US,D,20220503,000000,18.86,18.86,18.34,18.37,29175,0
+WAFDP.US,D,20220504,000000,18.4944,19.16,18.25,19.09,124073,0
+WAFDP.US,D,20220505,000000,18.94,18.94,18.3664,18.4,22747,0
+WAFDP.US,D,20220506,000000,18.38,18.45,18.07,18.15,29837,0
+WAFDP.US,D,20220509,000000,18.15,18.3,17.75,17.75,43785,0
+WAFDP.US,D,20220510,000000,18.32,18.32,17.8,18.05,39436,0
+WAFDP.US,D,20220511,000000,18.05,18.35,17.8106,18.04,55684,0
+WAFDP.US,D,20220512,000000,18.04,18.26,18,18.26,54460,0
+WAFDP.US,D,20220513,000000,18.43,18.51,18.3117,18.46,22404,0
+WAFDP.US,D,20220516,000000,18.47,18.99,18.35,18.95,55467,0
+WAFDP.US,D,20220517,000000,19,19.01,18.37,18.42,58871,0
+WAFDP.US,D,20220518,000000,18.6,18.78,18.06,18.28,45569,0
+WAFDP.US,D,20220519,000000,18.41,18.75,18.25,18.27,43604,0
+WAFDP.US,D,20220520,000000,18.52,18.585,17.85,17.97,50432,0
+WAFDP.US,D,20220523,000000,18.19,18.43,17.96,18.43,94967,0
+WAFDP.US,D,20220524,000000,18.42,18.95,18.013,18.88,40935,0
+WAFDP.US,D,20220525,000000,18.81,20.25,18.81,20.09,50406,0
+WAFDP.US,D,20220526,000000,20.2,21,20.0264,20.75,63361,0
+WAFDP.US,D,20220527,000000,20.85,21.75,20.84,21.75,46398,0
+WAFDP.US,D,20220531,000000,21.56,21.65,20.8519,21.29,59602,0
+WAFDP.US,D,20220601,000000,21.39,21.39,20.88,21.24,12220,0
+WAFDP.US,D,20220602,000000,21.19,21.19,20.8,20.97,21439,0
+WAFDP.US,D,20220603,000000,20.84,20.85,20.64,20.64,11333,0
+WAFDP.US,D,20220606,000000,20.73,20.73,20.07,20.07,41107,0
+WAFDP.US,D,20220607,000000,20.12,20.7644,20.11,20.49,49896,0
+WAFDP.US,D,20220608,000000,20.49,20.69,20.23,20.26,20787,0
+WAFDP.US,D,20220609,000000,20.35,20.56,20.02,20.02,17739,0
+WAFDP.US,D,20220610,000000,20.02,20.02,19,19.09,35291,0
+WAFDP.US,D,20220613,000000,18.7,18.7,17.91,18.12,45857,0
+WAFDP.US,D,20220614,000000,18.15,18.4399,17.8,17.8,32527,0
+WAFDP.US,D,20220615,000000,17.97,18.4042,17.8,18.06,46104,0
+WAFDP.US,D,20220616,000000,17.86,18.14,17.5,17.64,64469,0
+WAFDP.US,D,20220617,000000,17.73,17.73,17.5,17.5,36417,0
+WAFDP.US,D,20220621,000000,17.88,17.9794,17.65,17.75,37239,0
+WAFDP.US,D,20220622,000000,17.78,17.9899,17.66,17.78,72384,0
+WAFDP.US,D,20220623,000000,17.85,18.15,17.85,17.99,35108,0
+WAFDP.US,D,20220624,000000,18.05,18.3224,17.92,18.18,21620,0
+WAFDP.US,D,20220627,000000,18.2,18.46,18.15,18.36,36915,0
+WAFDP.US,D,20220628,000000,18.41,18.66,18.33,18.41,30972,0
+WAFDP.US,D,20220629,000000,18.18,18.405,18.09,18.4,35566,0
+WAFDP.US,D,20220630,000000,18.36,18.53,18.13,18.22,49806,0
+WAFDP.US,D,20220701,000000,18.35,18.9,18.35,18.9,30966,0
+WAFDP.US,D,20220705,000000,18.8,18.98,18.8,18.89,11654,0
+WAFDP.US,D,20220706,000000,19.03,19.15,18.81,18.99,24492,0
+WAFDP.US,D,20220707,000000,19.19,19.25,19.0367,19.13,22206,0
+WAFDP.US,D,20220708,000000,18.9,19.18,18.9,19.14,8503,0
+WAFDP.US,D,20220711,000000,19.1,19.305,19.04,19.07,21011,0
+WAFDP.US,D,20220712,000000,19.13,19.52,19.112,19.45,44180,0
+WAFDP.US,D,20220713,000000,19.4,19.87,19.1757,19.63,51877,0
+WAFDP.US,D,20220714,000000,19.63,19.75,19.394,19.75,19542,0
+WAFDP.US,D,20220715,000000,19.87,20.17,19.87,19.95,26428,0
+WAFDP.US,D,20220718,000000,20.21,20.28,19.95,19.95,6264,0
+WAFDP.US,D,20220719,000000,20.11,20.4,20.02,20.39,19212,0
+WAFDP.US,D,20220720,000000,20.44,20.45,20.2224,20.45,8372,0
+WAFDP.US,D,20220721,000000,20.43,20.5599,20.3255,20.48,20460,0
+WAFDP.US,D,20220722,000000,20.52,20.75,20.5125,20.73,8901,0
+WAFDP.US,D,20220725,000000,20.75,20.79,20.4646,20.79,23050,0
+WAFDP.US,D,20220726,000000,20.78,20.9,20.5952,20.72,8404,0
+WAFDP.US,D,20220727,000000,20.89,21.01,20.72,20.72,19391,0
+WAFDP.US,D,20220728,000000,20.89,20.96,20.7,20.72,22177,0
+WAFDP.US,D,20220729,000000,20.85,21.48,20.85,21.48,41263,0
+WAFDP.US,D,20220801,000000,21.29,21.66,21.29,21.64,26261,0
+WAFDP.US,D,20220802,000000,21.47,22.26,21.47,22.23,125703,0
+WAFDP.US,D,20220803,000000,22.14,22.4021,21.95,22.3,25566,0
+WAFDP.US,D,20220804,000000,22.22,22.3,21.92,22.2,18248,0
+WAFDP.US,D,20220805,000000,22.05,22.05,21.55,21.55,17243,0
+WAFDP.US,D,20220808,000000,21.76,21.9876,21.61,21.61,17505,0
+WAFDP.US,D,20220809,000000,21.65,21.85,21.5,21.56,73892,0
+WAFDP.US,D,20220810,000000,21.71,22.03,21.7,21.87,23944,0
+WAFDP.US,D,20220811,000000,22.01,22.01,21.79,21.85,15098,0
+WAFDP.US,D,20220812,000000,21.97,21.97,21.73,21.73,9108,0
+WAFDP.US,D,20220815,000000,21.78,22.078,21.78,22.04,9025,0
+WAFDP.US,D,20220816,000000,22.03,22.1,21.8,22,16691,0
+WAFDP.US,D,20220817,000000,21.9,21.9,21.415,21.69,28792,0
+WAFDP.US,D,20220818,000000,21.72,21.72,21.19,21.2,10493,0
+WAFDP.US,D,20220819,000000,21.17,21.3037,20.92,21.22,22626,0
+WAFDP.US,D,20220822,000000,21.08,21.11,20.7433,20.8044,7721,0
+WAFDP.US,D,20220823,000000,20.85,20.9019,19.61,20.21,33764,0
+WAFDP.US,D,20220824,000000,20.21,20.729,20.0048,20.31,11960,0
+WAFDP.US,D,20220825,000000,20.3,20.9478,20.235,20.65,7802,0
+WAFDP.US,D,20220826,000000,20.3704,20.6474,20.3704,20.53,6766,0
+WAFDP.US,D,20220829,000000,20.48,20.5,20.2707,20.4,14665,0
+WAFDP.US,D,20220830,000000,20.48,20.48,20.11,20.11,13893,0
+WAFDP.US,D,20220831,000000,20.21,20.21,19.53,19.57,29220,0
+WAFDP.US,D,20220901,000000,19.5,19.655,19.27,19.48,25230,0
+WAFDP.US,D,20220902,000000,19.59,20,19.36,19.4461,11077,0
+WAFDP.US,D,20220906,000000,19.5,19.5699,19.23,19.25,8691,0
+WAFDP.US,D,20220907,000000,19.32,19.5799,19.3,19.45,10371,0
+WAFDP.US,D,20220908,000000,19.3,19.6753,19.26,19.26,17924,0
+WAFDP.US,D,20220909,000000,19.36,19.6999,19.254,19.67,5932,0
+WAFDP.US,D,20220912,000000,19.6371,19.9,19.6371,19.9,8521,0
+WAFDP.US,D,20220913,000000,19.59,19.83,19.55,19.83,7648,0
+WAFDP.US,D,20220914,000000,19.87,19.91,19.4968,19.89,8806,0
+WAFDP.US,D,20220915,000000,19.49,19.9683,16.22,19.85,20662,0
+WAFDP.US,D,20220916,000000,19.47,19.85,19.47,19.75,8538,0
+WAFDP.US,D,20220919,000000,19.69,19.82,19.635,19.69,10189,0
+WAFDP.US,D,20220920,000000,19.59,19.74,19.44,19.74,9273,0
+WAFDP.US,D,20220921,000000,19.68,19.99,19.42,19.99,10513,0
+WAFDP.US,D,20220922,000000,19.89,19.89,19.42,19.54,11375,0
+WAFDP.US,D,20220923,000000,19.47,19.66,19.1,19.1769,15966,0
+WAFDP.US,D,20220926,000000,19.27,19.5999,19.04,19.11,7121,0
+WAFDP.US,D,20220927,000000,19.23,19.49,19.0591,19.46,12626,0
+WAFDP.US,D,20220928,000000,19.59,19.84,19.5191,19.82,18261,0
+WAFDP.US,D,20220929,000000,19.47,19.53,19.0112,19.41,16556,0
+WAFDP.US,D,20220930,000000,19.3,19.69,19.3,19.69,65565,0
+WAFDP.US,D,20221003,000000,19.71,19.9,19.46,19.49,40205,0
+WAFDP.US,D,20221004,000000,19.58,19.94,19.5065,19.5167,44634,0
+WAFDP.US,D,20221005,000000,19.2939,19.7299,19.22,19.65,8343,0
+WAFDP.US,D,20221006,000000,19.5628,19.6089,19.33,19.5089,17932,0
+WAFDP.US,D,20221007,000000,19.35,19.35,19.11,19.18,11472,0
+WAFDP.US,D,20221010,000000,19.14,19.2354,18.77,18.85,11134,0
+WAFDP.US,D,20221011,000000,18.95,18.96,18.62,18.8,12847,0
+WAFDP.US,D,20221012,000000,18.46,18.94,18.31,18.31,25213,0
+WAFDP.US,D,20221013,000000,18.18,18.51,17.85,18.51,27830,0
+WAFDP.US,D,20221014,000000,18.55,18.6099,18.11,18.6099,23822,0
+WAFDP.US,D,20221017,000000,18.69,18.8,18.2,18.29,29169,0
+WAFDP.US,D,20221018,000000,18.41,18.55,18.28,18.34,14590,0
+WAFDP.US,D,20221019,000000,18.25,18.39,17.99,18.06,20351,0
+WAFDP.US,D,20221020,000000,18.06,18.3899,17.57,17.635,16986,0
+WAFDP.US,D,20221021,000000,17.51,18.0492,17.51,17.81,31687,0
+WAFDP.US,D,20221024,000000,17.89,17.97,17.5,17.76,22657,0
+WAFDP.US,D,20221025,000000,17.77,18.14,17.6939,18.02,11081,0
+WAFDP.US,D,20221026,000000,18.12,18.38,17.7401,17.89,18797,0
+WAFDP.US,D,20221027,000000,17.89,18.19,17.76,17.81,15457,0
+WAFDP.US,D,20221028,000000,17.87,18.045,17.68,17.73,18299,0
+WAFDP.US,D,20221031,000000,17.74,17.9899,17.375,17.43,23560,0
+WAFDP.US,D,20221101,000000,17.5525,17.5799,17.25,17.26,34892,0
+WAFDP.US,D,20221102,000000,17.26,17.5931,17.23,17.29,30826,0
+WAFDP.US,D,20221103,000000,17.26,17.43,17.112,17.43,27111,0
+WAFDP.US,D,20221104,000000,17.45,17.5414,17.305,17.45,33224,0
+WAFDP.US,D,20221107,000000,17.41,17.52,17.27,17.48,27011,0
+WAFDP.US,D,20221108,000000,17.53,17.8883,17.4399,17.85,13953,0
+WAFDP.US,D,20221109,000000,17.94,17.96,17.5363,17.92,28526,0
+WAFDP.US,D,20221110,000000,18.11,18.75,18.11,18.72,25200,0
+WAFDP.US,D,20221111,000000,18.89,19.0314,18.67,18.825,18641,0
+WAFDP.US,D,20221114,000000,18.72,18.95,18.51,18.5189,14201,0
+WAFDP.US,D,20221115,000000,18.73,19.15,18.64,19.12,17551,0
+WAFDP.US,D,20221116,000000,19.08,19.14,18.5082,18.955,15580,0
+WAFDP.US,D,20221117,000000,18.98,18.9992,18.63,18.94,16645,0
+WAFDP.US,D,20221118,000000,18.94,18.9799,18.68,18.68,13855,0
+WAFDP.US,D,20221121,000000,18.84,18.98,18.57,18.76,17937,0
+WAFDP.US,D,20221122,000000,18.8,18.9325,18.5973,18.89,19297,0
+WAFDP.US,D,20221123,000000,18.91,18.99,18.61,18.97,10218,0
+WAFDP.US,D,20221125,000000,18.99,19.1,18.7905,19.1,5661,0
+WAFDP.US,D,20221128,000000,18.89,19.09,18.85,18.88,17405,0
+WAFDP.US,D,20221129,000000,19,19,18.44,18.44,15864,0
+WAFDP.US,D,20221130,000000,18.62,18.86,18.2401,18.86,25092,0
+WAFDP.US,D,20221201,000000,18.86,19.35,18.86,19.32,29853,0
+WAFDP.US,D,20221202,000000,19.2,19.57,19.0408,19.57,16943,0
+WAFDP.US,D,20221205,000000,19.43,19.5,18.96,18.96,32571,0
+WAFDP.US,D,20221206,000000,19.1,19.1811,18.65,18.69,20444,0
+WAFDP.US,D,20221207,000000,18.77,19.17,18.77,18.89,65122,0
+WAFDP.US,D,20221208,000000,18.94,19.09,18.62,18.62,41134,0
+WAFDP.US,D,20221209,000000,18.64,18.9529,18.27,18.27,16855,0
+WAFDP.US,D,20221212,000000,18.41,18.5477,18.1176,18.26,20336,0
+WAFDP.US,D,20221213,000000,18.78,18.78,18.41,18.626,11027,0
+WAFDP.US,D,20221214,000000,18.63,18.74,18.48,18.68,15171,0
+WAFDP.US,D,20221215,000000,18.67,18.74,18.37,18.51,27338,0
+WAFDP.US,D,20221216,000000,18.65,18.77,18.22,18.77,13755,0
+WAFDP.US,D,20221219,000000,18.58,18.74,18.45,18.72,32926,0
+WAFDP.US,D,20221220,000000,18.4,18.72,18.4,18.66,16855,0
+WAFDP.US,D,20221221,000000,18.51,18.68,18.45,18.45,29144,0
+WAFDP.US,D,20221222,000000,18.44,18.44,18.16,18.32,39303,0
+WAFDP.US,D,20221223,000000,18.31,18.47,18.15,18.36,24118,0
+WAFDP.US,D,20221227,000000,18.27,18.3598,18.07,18.28,23502,0
+WAFDP.US,D,20221228,000000,18.24,18.35,18.05,18.07,34663,0
+WAFDP.US,D,20221229,000000,17.93,18.2399,17.7132,17.75,26862,0
+WAFDP.US,D,20221230,000000,17.78,17.91,17.65,17.65,32917,0
+WAFDP.US,D,20230103,000000,17.74,18,17.65,17.74,20961,0
+WAFDP.US,D,20230104,000000,17.84,18.2,17.84,18.18,22084,0
+WAFDP.US,D,20230105,000000,18.13,18.7722,18.0243,18.6648,19964,0
+WAFDP.US,D,20230106,000000,18.86,19.16,18.6593,19.14,17093,0
+WAFDP.US,D,20230109,000000,19.23,19.3107,18.9349,19.03,13960,0
+WAFDP.US,D,20230110,000000,18.95,19.08,18.7554,18.91,8351,0
+WAFDP.US,D,20230111,000000,19.04,19.17,18.91,18.98,32839,0
+WAFDP.US,D,20230112,000000,19.12,19.43,18.9816,19.29,16663,0
+WAFDP.US,D,20230113,000000,19.25,19.56,18.7601,19.54,15442,0
+WAFDP.US,D,20230117,000000,19.57,19.84,19.5,19.84,23468,0
+WAFDP.US,D,20230118,000000,19.94,20.21,19.86,20.03,30649,0
+WAFDP.US,D,20230119,000000,19.99,20.2,19.8501,20.1,11023,0
+WAFDP.US,D,20230120,000000,20.11,20.29,20.05,20.23,17064,0
+WAFDP.US,D,20230123,000000,20.29,20.29,19.9624,20.25,14379,0
+WAFDP.US,D,20230124,000000,20.34,20.3769,20.22,20.25,9276,0
+WAFDP.US,D,20230125,000000,20.1,20.4094,20.01,20.13,16743,0
+WAFDP.US,D,20230126,000000,20.17,20.35,20.0901,20.22,17725,0
+WAFDP.US,D,20230127,000000,20.07,20.4079,19.89,19.89,32785,0
+WAFDP.US,D,20230130,000000,19.84,20.3426,19.84,20.03,33763,0
+WAFDP.US,D,20230131,000000,20.13,20.47,20.0635,20.29,61032,0
+WAFDP.US,D,20230201,000000,20.23,20.61,20.03,20.31,26817,0
+WAFDP.US,D,20230202,000000,20.45,20.6799,20.2901,20.41,14401,0
+WAFDP.US,D,20230203,000000,20.18,20.5759,20.01,20.31,7891,0
+WAFDP.US,D,20230206,000000,19.99,20.18,19.8601,19.91,14790,0
+WAFDP.US,D,20230207,000000,20.1,20.112,19.7815,19.9,8994,0
+WAFDP.US,D,20230208,000000,20.05,20.05,19.56,19.825,15203,0
+WAFDP.US,D,20230209,000000,20,20,19.6426,19.81,15088,0
+WAFDP.US,D,20230210,000000,19.79,19.79,19.4,19.4,13262,0
+WAFDP.US,D,20230213,000000,19.54,19.5536,19.4,19.55,8503,0
+WAFDP.US,D,20230214,000000,19.6,19.81,19.6,19.73,12470,0
+WAFDP.US,D,20230215,000000,19.84,19.84,19.5289,19.73,59267,0
+WAFDP.US,D,20230216,000000,19.76,19.76,19.5565,19.62,15908,0
+WAFDP.US,D,20230217,000000,19.62,19.62,19.34,19.5,9174,0
+WAFDP.US,D,20230221,000000,19.5,19.5,18.95,18.95,17652,0
+WAFDP.US,D,20230222,000000,19.11,19.37,18.95,19.35,13445,0
+WAFDP.US,D,20230223,000000,19.4,19.57,19.3787,19.52,10742,0
+WAFDP.US,D,20230224,000000,19.48,19.4963,19.2013,19.4963,8014,0
+WAFDP.US,D,20230227,000000,19.58,19.68,19.2246,19.63,13160,0
+WAFDP.US,D,20230228,000000,19.64,19.68,19.25,19.65,28597,0
+WAFDP.US,D,20230301,000000,19.6,19.66,19.26,19.3,7293,0
+WAFDP.US,D,20230302,000000,19.31,19.45,18.98,18.99,23776,0
+WAFDP.US,D,20230303,000000,19.18,19.3969,19.02,19.18,16275,0
+WAFDP.US,D,20230306,000000,19.34,19.47,19.1385,19.2814,22856,0
+WAFDP.US,D,20230307,000000,19.39,19.39,18.99,19.24,17281,0
+WAFDP.US,D,20230308,000000,19.2,19.3618,18.9742,19.06,3939,0
+WAFDP.US,D,20230309,000000,19.16,19.2207,18.55,18.55,19539,0
+WAFDP.US,D,20230310,000000,18.63,18.6598,18.01,18.44,20121,0
+WAFDP.US,D,20230313,000000,16.52,17,13.2,14,316636,0
+WAFDP.US,D,20230314,000000,16.45,16.45,15.29,16,721171,0
+WAFDP.US,D,20230315,000000,15.5,15.98,14.96,15.52,552037,0
+WAFDP.US,D,20230316,000000,15.45,16.205,15,16.13,139132,0
+WAFDP.US,D,20230317,000000,15.97,15.97,15.15,15.47,58546,0
+WAFDP.US,D,20230320,000000,15.62,15.96,15.02,15.11,36889,0
+WAFDP.US,D,20230321,000000,15.33,15.9,15.33,15.9,55056,0
+WAFDP.US,D,20230322,000000,15.83,16.27,15,15.1,53593,0
+WAFDP.US,D,20230323,000000,15.44,15.51,14.85,14.85,89122,0
+WAFDP.US,D,20230324,000000,14.9,15.2698,14.6,15.2,38901,0
+WAFDP.US,D,20230327,000000,15.43,15.81,15.32,15.58,28780,0
+WAFDP.US,D,20230328,000000,15.61,15.65,15.26,15.4,27270,0
+WAFDP.US,D,20230329,000000,15.64,16.14,15.4992,15.93,71657,0
+WAFDP.US,D,20230330,000000,15.96,16.31,15.74,16.07,141904,0
+WAFDP.US,D,20230331,000000,16.098,16.35,16.0101,16.2,38064,0
+WAFDP.US,D,20230403,000000,16.3,16.61,16.03,16.57,70656,0
+WAFDP.US,D,20230404,000000,16.57,16.57,16.305,16.48,37316,0
+WAFDP.US,D,20230405,000000,16.5,17.1,16.0894,17.01,56207,0
+WAFDP.US,D,20230406,000000,16.95,17.1992,16.7,16.7,17081,0
+WAFDP.US,D,20230410,000000,16.8,16.92,16.37,16.5,21680,0
+WAFDP.US,D,20230411,000000,16.56,16.94,16.44,16.53,12703,0
+WAFDP.US,D,20230412,000000,16.77,17.02,16.7,16.95,50794,0
+WAFDP.US,D,20230413,000000,16.95,17.19,16.84,17.07,24056,0
+WAFDP.US,D,20230414,000000,17.15,17.2,16.87,17.01,19286,0
+WAFDP.US,D,20230417,000000,17.13,17.5,16.8401,17.48,37551,0
+WAFDP.US,D,20230418,000000,17.5,17.5,17.1041,17.31,14166,0
+WAFDP.US,D,20230419,000000,17.48,17.5,17.15,17.5,31569,0
+WAFDP.US,D,20230420,000000,17.28,17.51,17.1814,17.44,11835,0
+WAFDP.US,D,20230421,000000,17.56,17.91,17.2631,17.91,71853,0
+WAFDP.US,D,20230424,000000,17.74,17.95,17.53,17.94,24928,0
+WAFDP.US,D,20230425,000000,17.84,17.84,16.005,16.16,87541,0
+WAFDP.US,D,20230426,000000,16.01,16.5603,15.8915,15.93,101473,0
+WAFDP.US,D,20230427,000000,15.9,16.01,15.54,15.65,88448,0
+WAFDP.US,D,20230428,000000,15.8,16.15,15.65,15.7,242773,0
+WAFDP.US,D,20230501,000000,15.8,15.86,15.45,15.62,45177,0
+WAFDP.US,D,20230502,000000,15.63,15.63,13.55,14.51,198167,0
+WAFDP.US,D,20230503,000000,14.47,14.95,14.1201,14.22,57768,0
+WAFDP.US,D,20230504,000000,13.76,13.84,12.77,13.48,186844,0
+WAFDP.US,D,20230505,000000,13.91,14.38,13.56,13.64,103753,0
+WAFDP.US,D,20230508,000000,13.83,13.9421,13.28,13.3,70865,0
+WAFDP.US,D,20230509,000000,13.14,13.62,12.98,13.3,98475,0
+WAFDP.US,D,20230510,000000,13.61,13.61,13.21,13.56,67734,0
+WAFDP.US,D,20230511,000000,13.38,13.51,13.16,13.18,60359,0
+WAFDP.US,D,20230512,000000,13.09,13.44,13.04,13.42,81998,0
+WAFDP.US,D,20230515,000000,13.52,14.41,13.43,14.11,55503,0
+WAFDP.US,D,20230516,000000,14.11,14.4573,13.95,13.95,47314,0
+WAFDP.US,D,20230517,000000,14,14.83,14,14.63,34429,0
+WAFDP.US,D,20230518,000000,14.7,14.92,14.48,14.7,36757,0
+WAFDP.US,D,20230519,000000,14.68,14.7231,14.22,14.47,32151,0
+WAFDP.US,D,20230522,000000,14.47,15.01,14.47,14.8,56815,0
+WAFDP.US,D,20230523,000000,14.8,15.0599,14.58,14.665,75063,0
+WAFDP.US,D,20230524,000000,14.62,14.92,14.36,14.52,34412,0
+WAFDP.US,D,20230525,000000,14.49,14.654,14.31,14.61,60940,0
+WAFDP.US,D,20230526,000000,14.64,14.87,14.47,14.87,24221,0
+WAFDP.US,D,20230530,000000,14.84,14.97,14.59,14.69,43189,0
+WAFDP.US,D,20230531,000000,14.4,14.6939,14.2901,14.48,69982,0
+WAFDP.US,D,20230601,000000,14.58,15.21,14.53,15.025,52765,0
+WAFDP.US,D,20230602,000000,15.22,15.8,15.17,15.44,50335,0
+WAFDP.US,D,20230605,000000,15.19,15.4668,14.83,15.03,14822,0
+WAFDP.US,D,20230606,000000,15.05,15.48,14.86,15.43,65714,0
+WAFDP.US,D,20230607,000000,15.49,15.65,15.23,15.32,60427,0
+WAFDP.US,D,20230608,000000,15.5864,15.5864,15.22,15.375,24949,0
+WAFDP.US,D,20230609,000000,15.4,15.5399,15.23,15.27,21260,0
+WAFDP.US,D,20230612,000000,15.36,15.48,14.9081,15.05,99148,0
+WAFDP.US,D,20230613,000000,15.08,15.27,14.92,15.08,58905,0
+WAFDP.US,D,20230614,000000,15.03,15.11,14.66,14.73,46544,0
+WAFDP.US,D,20230615,000000,14.76,15.09,14.75,14.87,39255,0
+WAFDP.US,D,20230616,000000,15,15.03,14.71,14.89,24679,0
+WAFDP.US,D,20230620,000000,14.75,14.99,14.63,14.94,21631,0
+WAFDP.US,D,20230621,000000,14.98,15.0699,14.705,15.02,26333,0
+WAFDP.US,D,20230622,000000,14.88,15.13,14.76,14.86,54982,0
+WAFDP.US,D,20230623,000000,14.83,15.01,14.83,14.97,14923,0
+WAFDP.US,D,20230626,000000,15.12,15.12,14.9,15.07,21221,0
+WAFDP.US,D,20230627,000000,15.0391,15.1,14.9,14.96,16771,0
+WAFDP.US,D,20230628,000000,14.95,15.19,14.92,15,34159,0
+WAFDP.US,D,20230629,000000,14.89,15.046,14.6001,14.9,31986,0
+WAFDP.US,D,20230630,000000,15.1,15.115,14.76,14.9,35741,0
+WAFDP.US,D,20230703,000000,14.9,15.18,14.9,15.13,12512,0
+WAFDP.US,D,20230705,000000,15.24,15.27,14.8,14.83,21178,0
+WAFDP.US,D,20230706,000000,14.8,14.8,14.4,14.57,82070,0
+WAFDP.US,D,20230707,000000,14.59,14.808,14.56,14.8,30802,0
+WAFDP.US,D,20230710,000000,14.855,14.855,14.62,14.65,32975,0
+WAFDP.US,D,20230711,000000,14.73,14.848,14.51,14.66,68934,0
+WAFDP.US,D,20230712,000000,14.87,14.9499,14.51,14.61,40792,0
+WAFDP.US,D,20230713,000000,14.65,14.7583,14.5,14.5,73476,0
+WAFDP.US,D,20230714,000000,14.64,14.77,14.45,14.595,79918,0
+WAFDP.US,D,20230717,000000,14.73,14.7892,14.49,14.73,63672,0
+WAFDP.US,D,20230718,000000,14.72,15.0774,14.62,14.68,82602,0
+WAFDP.US,D,20230719,000000,14.7,15.05,14.7,14.97,93109,0
+WAFDP.US,D,20230720,000000,14.9,14.93,14.55,14.72,49049,0
+WAFDP.US,D,20230721,000000,14.79,14.9,14.15,14.4,659783,0
+WAFDP.US,D,20230724,000000,14.47,14.7484,14.42,14.67,43202,0
+WAFDP.US,D,20230725,000000,14.7,14.82,14.64,14.72,34941,0
+WAFDP.US,D,20230726,000000,14.81,15.31,14.81,15.24,81345,0
+WAFDP.US,D,20230727,000000,15.25,15.66,15.1,15.2,45399,0
+WAFDP.US,D,20230728,000000,15.37,15.4,14.9081,15.15,21652,0
+WAFDP.US,D,20230731,000000,15.3,15.64,15.3,15.54,48063,0
+WAFDP.US,D,20230801,000000,15.34,15.66,15.31,15.61,40940,0
+WAFDP.US,D,20230802,000000,15.3,15.5,15.3,15.44,35836,0
+WAFDP.US,D,20230803,000000,15.33,15.43,15.3,15.34,20483,0
+WAFDP.US,D,20230804,000000,15.39,15.58,15.39,15.46,11394,0
+WAFDP.US,D,20230807,000000,15.59,15.65,15.43,15.62,13311,0
+WAFDP.US,D,20230808,000000,15.3,15.76,15.15,15.76,72174,0
+WAFDP.US,D,20230809,000000,15.6,15.79,15.5,15.75,37765,0
+WAFDP.US,D,20230810,000000,15.58,15.85,15.37,15.59,37492,0
+WAFDP.US,D,20230811,000000,15.4202,15.6399,15.4,15.58,18696,0
+WAFDP.US,D,20230814,000000,15.3416,15.545,15.3416,15.545,3961,0
+WAFDP.US,D,20230815,000000,15.4,15.4679,15.01,15.01,51286,0
+WAFDP.US,D,20230816,000000,15.01,15.17,14.66,14.8,20236,0
+WAFDP.US,D,20230817,000000,14.72,14.83,14.45,14.66,15613,0
+WAFDP.US,D,20230818,000000,14.66,14.95,14.66,14.85,21615,0
+WAFDP.US,D,20230821,000000,14.71,14.9243,14.51,14.65,31096,0
+WAFDP.US,D,20230822,000000,14.6886,14.6886,14.45,14.56,31558,0
+WAFDP.US,D,20230823,000000,14.49,14.89,14.49,14.83,33691,0
+WAFDP.US,D,20230824,000000,14.88,14.9975,14.55,14.75,33761,0
+WAFDP.US,D,20230825,000000,14.5729,14.9956,14.53,14.96,27182,0
+WAFDP.US,D,20230828,000000,14.8,14.9,14.5312,14.64,33127,0
+WAFDP.US,D,20230829,000000,14.59,14.67,14.58,14.62,17890,0
+WAFDP.US,D,20230830,000000,14.5,14.69,14.5,14.54,25632,0
+WAFDP.US,D,20230831,000000,14.63,14.93,14.53,14.53,16134,0
+WAFDP.US,D,20230901,000000,14.62,14.7,14.54,14.615,22072,0
+WAFDP.US,D,20230905,000000,14.55,14.635,14.39,14.39,24922,0
+WAFDP.US,D,20230906,000000,14.41,14.535,14.36,14.43,10391,0
+WAFDP.US,D,20230907,000000,14.36,14.59,14.36,14.54,7755,0
+WAFDP.US,D,20230908,000000,14.47,14.8199,14.47,14.6,13847,0
+WAFDP.US,D,20230911,000000,14.5529,14.6499,14.45,14.57,25035,0
+WAFDP.US,D,20230912,000000,14.55,14.62,14.525,14.6,19335,0
+WAFDP.US,D,20230913,000000,14.54,14.62,14.455,14.54,30568,0
+WAFDP.US,D,20230914,000000,14.54,14.7,14.412,14.55,16635,0
+WAFDP.US,D,20230915,000000,14.55,14.7,14.41,14.58,25751,0
+WAFDP.US,D,20230918,000000,14.6,14.69,14.5001,14.59,17260,0
+WAFDP.US,D,20230919,000000,14.52,14.6899,14.48,14.54,17937,0
+WAFDP.US,D,20230920,000000,14.54,14.6799,14.3765,14.38,47922,0
+WAFDP.US,D,20230921,000000,14.24,14.2755,14.03,14.03,21205,0
+WAFDP.US,D,20230922,000000,14.01,14.2817,13.54,13.72,487565,0
+WAFDP.US,D,20230925,000000,13.6,13.95,13.56,13.69,53899,0
+WAFDP.US,D,20230926,000000,13.61,13.75,13.56,13.75,46258,0
+WAFDP.US,D,20230927,000000,13.75,13.79,13.55,13.69,52047,0
+WAFDP.US,D,20230928,000000,13.31,13.6499,13.23,13.35,48130,0
+WAFDP.US,D,20230929,000000,13.36,13.585,13.01,13.12,233110,0
+WAFDP.US,D,20231002,000000,13.16,13.25,12.75,12.86,39888,0
+WAFDP.US,D,20231003,000000,12.91,13.0043,12.45,12.69,111863,0
+WAFDP.US,D,20231004,000000,12.73,12.86,12.63,12.78,108001,0
+WAFDP.US,D,20231005,000000,12.75,12.89,12.7,12.83,133919,0
+WAFDP.US,D,20231006,000000,12.7,13.28,12.65,12.91,42232,0
+WAFDP.US,D,20231009,000000,12.92,13.24,12.92,13.05,56955,0
+WAFDP.US,D,20231010,000000,13.1,13.335,13.08,13.2,52816,0
+WAFDP.US,D,20231011,000000,13.21,13.46,13.21,13.27,61310,0
+WAFDP.US,D,20231012,000000,13.25,13.3499,12.6519,12.81,156689,0
+WAFDP.US,D,20231013,000000,12.91,13.07,12.81,12.95,42848,0
+WAFDP.US,D,20231016,000000,13.05,13.2899,12.89,13.13,18054,0
+WAFDP.US,D,20231017,000000,12.92,13.1,12.84,12.97,13754,0
+WAFDP.US,D,20231018,000000,12.9,12.9,12.49,12.65,75976,0
+WAFDP.US,D,20231019,000000,12.45,12.76,12.42,12.6,49365,0
+WAFDP.US,D,20231020,000000,12.53,12.7689,12.49,12.54,17848,0
+WAFDP.US,D,20231023,000000,12.47,12.76,12.02,12.73,89376,0
+WAFDP.US,D,20231024,000000,12.73,12.75,12.54,12.64,24273,0
+WAFDP.US,D,20231025,000000,12.74,12.81,12.49,12.78,59435,0
+WAFDP.US,D,20231026,000000,12.82,12.88,12.71,12.71,36299,0
+WAFDP.US,D,20231027,000000,12.85,12.881,12.51,12.73,27783,0
+WAFDP.US,D,20231030,000000,12.67,12.67,12.3,12.6402,54870,0
+WAFDP.US,D,20231031,000000,12.6,12.75,12.58,12.65,24624,0
+WAFDP.US,D,20231101,000000,12.69,12.75,12.6,12.72,54642,0
+WAFDP.US,D,20231102,000000,12.87,13.4499,12.87,13.2,47563,0
+WAFDP.US,D,20231103,000000,13.41,13.5,13.22,13.25,52963,0
+WAFDP.US,D,20231106,000000,13.33,13.41,13.12,13.2,32245,0
+WAFDP.US,D,20231107,000000,13.25,13.4,13.12,13.3,56399,0
+WAFDP.US,D,20231108,000000,13.25,13.4402,13.2,13.25,31329,0
+WAFDP.US,D,20231109,000000,13.21,13.38,13.15,13.34,37160,0
+WAFDP.US,D,20231110,000000,13.34,13.46,13.2681,13.4,11441,0
+WAFDP.US,D,20231113,000000,13.1401,13.46,13.1401,13.27,16852,0
+WAFDP.US,D,20231114,000000,13.41,13.78,13.41,13.61,143780,0
+WAFDP.US,D,20231115,000000,13.6,13.72,13.38,13.43,34846,0
+WAFDP.US,D,20231116,000000,13.4956,13.66,13.4956,13.58,38158,0
+WAFDP.US,D,20231117,000000,13.665,13.85,13.649,13.77,27551,0
+WAFDP.US,D,20231120,000000,13.77,13.98,13.77,13.77,54701,0
+WAFDP.US,D,20231121,000000,13.75,13.9246,13.65,13.71,28961,0
+WAFDP.US,D,20231122,000000,13.74,13.92,13.58,13.83,26018,0
+WAFDP.US,D,20231124,000000,13.9,13.9,13.7201,13.76,5278,0
+WAFDP.US,D,20231127,000000,13.76,13.98,13.76,13.98,26424,0
+WAFDP.US,D,20231128,000000,13.98,13.98,13.82,13.98,37460,0
+WAFDP.US,D,20231129,000000,13.98,14.67,13.98,14.3,55883,0
+WAFDP.US,D,20231130,000000,14.34,14.84,14.25,14.26,88476,0
+WAFDP.US,D,20231201,000000,14.38,14.6,14.27,14.44,66649,0
+WAFDP.US,D,20231204,000000,14.46,14.63,14.2,14.29,28340,0
+WAFDP.US,D,20231205,000000,14.35,14.6099,14.35,14.37,37987,0
+WAFDP.US,D,20231206,000000,14.57,14.67,14.37,14.37,49453,0
+WAFDP.US,D,20231207,000000,14.4478,14.68,14.4478,14.48,23935,0
+WAFDP.US,D,20231208,000000,14.48,14.6,14.27,14.42,28623,0
+WAFDP.US,D,20231211,000000,14.5,14.64,14.43,14.53,44913,0
+WAFDP.US,D,20231212,000000,14.51,14.64,14.45,14.45,53811,0
+WAFDP.US,D,20231213,000000,14.4001,14.75,14.4001,14.59,87300,0
+WAFDP.US,D,20231214,000000,14.8,15.56,14.8,15.18,82793,0
+WAFDP.US,D,20231215,000000,15.09,15.54,14.81,14.99,31919,0
+WAFDP.US,D,20231218,000000,15.04,15.42,14.85,15.13,62597,0
+WAFDP.US,D,20231219,000000,15.19,15.4799,15.13,15.35,62594,0
+WAFDP.US,D,20231220,000000,15.45,15.55,15.2912,15.35,63150,0
+WAFDP.US,D,20231221,000000,15.47,15.6,15.01,15.34,69792,0
+WAFDP.US,D,20231222,000000,15.34,15.52,15.14,15.51,23893,0
+WAFDP.US,D,20231226,000000,15.38,15.6999,15.36,15.37,48976,0
+WAFDP.US,D,20231227,000000,15.48,15.68,15.4,15.66,39414,0
+WAFDP.US,D,20231228,000000,15.34,15.66,15.15,15.25,71411,0
+WAFDP.US,D,20231229,000000,15.04,15.37,14.8299,15.07,100397,0
+WAFDP.US,D,20240102,000000,15,15.18,14.8982,15.005,31028,0
+WAFDP.US,D,20240103,000000,15,15.1916,14.95,15.04,18898,0
+WAFDP.US,D,20240104,000000,15.03,15.29,14.9258,15.1,16350,0
+WAFDP.US,D,20240105,000000,15.08,15.3479,14.8,14.94,21159,0
+WAFDP.US,D,20240108,000000,15,15.23,15,15.2,23731,0
+WAFDP.US,D,20240109,000000,15.04,15.4188,15.04,15.35,61312,0
+WAFDP.US,D,20240110,000000,15.47,15.5499,15.35,15.41,35754,0
+WAFDP.US,D,20240111,000000,15.42,15.43,15.16,15.26,15263,0
+WAFDP.US,D,20240112,000000,15.2501,15.5,15.2501,15.4,13288,0
+WAFDP.US,D,20240116,000000,15.49,15.49,15.23,15.28,49913,0
+WAFDP.US,D,20240117,000000,15.2,15.3987,15.19,15.19,25125,0
+WAFDP.US,D,20240118,000000,15.33,15.33,15.0401,15.11,23451,0
+WAFDP.US,D,20240119,000000,15.2158,15.3975,15.11,15.16,27894,0
+WAFDP.US,D,20240122,000000,15.38,15.3899,15.16,15.16,32475,0
+WAFDP.US,D,20240123,000000,15.325,15.61,15.1787,15.5,42346,0
+WAFDP.US,D,20240124,000000,15.5,15.6783,15.41,15.53,64256,0
+WAFDP.US,D,20240125,000000,15.55,16.08,15.55,16.02,31134,0
+WAFDP.US,D,20240126,000000,15.95,16.22,15.84,16.02,47051,0
+WAFDP.US,D,20240129,000000,16.05,16.29,16,16.28,50849,0
+WAFDP.US,D,20240130,000000,16.28,16.5,16.2,16.42,34534,0
+WAFDP.US,D,20240131,000000,16.35,17.48,16.1,17.24,346554,0
+WAFDP.US,D,20240201,000000,17.12,17.6,16.75,16.97,303646,0
+WAFDP.US,D,20240202,000000,16.74,16.96,16.3,16.68,56991,0
+WAFDP.US,D,20240205,000000,16.45,16.61,16.2,16.58,39092,0
+WAFDP.US,D,20240206,000000,16.47,16.73,15.86,15.96,48534,0
+WAFDP.US,D,20240207,000000,15.98,15.98,15.02,15.73,131263,0
+WAFDP.US,D,20240208,000000,15.61,16,15.61,15.83,11239,0
+WAFDP.US,D,20240209,000000,15.72,16.1469,15.6,15.89,15681,0
+WAFDP.US,D,20240212,000000,15.18,16.17,15.01,15.7,26233,0
+WAFDP.US,D,20240213,000000,15.69,15.75,15.05,15.16,21383,0
+WAFDP.US,D,20240214,000000,15.31,15.459,15.0504,15.2,26021,0
+WAFDP.US,D,20240215,000000,15.3025,15.5,15.2,15.34,45804,0
+WAFDP.US,D,20240216,000000,15.375,15.3999,15.2764,15.35,14779,0
+WAFDP.US,D,20240220,000000,15.34,15.9399,15.0006,15.28,61914,0
+WAFDP.US,D,20240221,000000,15.1941,15.7089,15.09,15.21,31164,0
+WAFDP.US,D,20240222,000000,15.3,15.7,15.2601,15.49,18306,0
+WAFDP.US,D,20240223,000000,15.56,15.75,15.52,15.71,20863,0
+WAFDP.US,D,20240226,000000,15.8,15.8,15.5,15.65,20471,0
+WAFDP.US,D,20240227,000000,15.64,15.91,15.25,15.44,15067,0
+WAFDP.US,D,20240228,000000,15.43,15.8,15.43,15.77,25077,0
+WAFDP.US,D,20240229,000000,15.67,16.19,15.67,15.81,46319,0
+WAFDP.US,D,20240301,000000,15.68,15.9,15.56,15.765,22070,0
+WAFDP.US,D,20240304,000000,15.68,15.8,15.4,15.41,14703,0
+WAFDP.US,D,20240305,000000,15.46,15.52,15.26,15.325,73052,0
+WAFDP.US,D,20240306,000000,15.46,15.88,15.2469,15.36,58767,0
+WAFDP.US,D,20240307,000000,15.58,16,15.42,15.57,21326,0
+WAFDP.US,D,20240308,000000,15.73,15.8699,15.51,15.51,16994,0
+WAFDP.US,D,20240311,000000,15.77,15.84,15.41,15.41,15522,0
+WAFDP.US,D,20240312,000000,15.53,15.59,15.37,15.59,21153,0
+WAFDP.US,D,20240313,000000,15.84,15.84,15.5,15.5,57116,0
+WAFDP.US,D,20240314,000000,15.41,15.64,15.3606,15.5,23799,0
+WAFDP.US,D,20240315,000000,15.51,15.8765,15.31,15.55,36729,0
+WAFDP.US,D,20240318,000000,15.55,15.79,15.4104,15.59,23795,0
+WAFDP.US,D,20240319,000000,15.65,15.98,15.65,15.69,24875,0
+WAFDP.US,D,20240320,000000,15.71,15.92,15.65,15.75,31193,0
+WAFDP.US,D,20240321,000000,15.85,16.27,15.79,16.01,20491,0
+WAFDP.US,D,20240322,000000,16.17,16.23,15.8801,15.97,9831,0
+WAFDP.US,D,20240325,000000,15.96,16.2,15.72,15.9,19376,0
+WAFDP.US,D,20240326,000000,15.83,15.9489,15.81,15.89,9824,0
+WAFDP.US,D,20240327,000000,15.77,15.8399,15.51,15.68,30473,0
+WAFDP.US,D,20240328,000000,15.8,15.92,15.68,15.78,33850,0
+WAFDP.US,D,20240401,000000,15.83,16,15.67,15.92,9477,0
+WAFDP.US,D,20240402,000000,15.88,15.9,15.65,15.73,14601,0
+WAFDP.US,D,20240403,000000,15.75,15.85,15.61,15.71,17314,0
+WAFDP.US,D,20240404,000000,15.71,16.1137,15.71,15.98,21576,0
+WAFDP.US,D,20240405,000000,15.9,15.93,15.8,15.81,20927,0
+WAFDP.US,D,20240408,000000,15.77,15.85,15.6101,15.68,15627,0
+WAFDP.US,D,20240409,000000,15.74,15.74,15.61,15.65,10049,0
+WAFDP.US,D,20240410,000000,15.65,15.65,15.41,15.45,27959,0
+WAFDP.US,D,20240411,000000,15.41,15.535,15.3166,15.41,22479,0
+WAFDP.US,D,20240412,000000,15.38,15.59,15.38,15.4377,6174,0
+WAFDP.US,D,20240415,000000,15.57,15.6999,14.87,15.02,40777,0
+WAFDP.US,D,20240416,000000,15.02,15.3699,14.9969,15.3,18066,0
+WAFDP.US,D,20240417,000000,15.3,15.6499,15.21,15.56,7381,0
+WAFDP.US,D,20240418,000000,15.44,15.44,15.15,15.32,18500,0
+WAFDP.US,D,20240419,000000,15.34,15.41,15.2001,15.41,4557,0
+WAFDP.US,D,20240422,000000,15.46,15.63,15.45,15.63,7815,0
+WAFDP.US,D,20240423,000000,15.65,15.97,15.65,15.91,8215,0
+WAFDP.US,D,20240424,000000,15.95,15.95,15.735,15.81,6457,0
+WAFDP.US,D,20240425,000000,15.8,15.81,15.58,15.81,15018,0
+WAFDP.US,D,20240426,000000,15.77,15.95,15.61,15.63,7812,0
+WAFDP.US,D,20240429,000000,15.71,15.8,15.615,15.615,4346,0
+WAFDP.US,D,20240430,000000,15.8,15.84,15.5,15.5,27381,0
+WAFDP.US,D,20240501,000000,15.7,15.94,15.6,15.94,15063,0
+WAFDP.US,D,20240502,000000,15.8999,16.1399,15.8,16.11,21631,0
+WAFDP.US,D,20240503,000000,16.21,16.27,16.01,16.27,16337,0
+WAFDP.US,D,20240506,000000,16.25,16.39,16.15,16.3,18518,0
+WAFDP.US,D,20240507,000000,16.3,16.3,16.06,16.21,25494,0
+WAFDP.US,D,20240508,000000,16.1,16.15,15.86,15.86,12903,0
+WAFDP.US,D,20240509,000000,15.9,15.9,15.75,15.87,19006,0
+WAFDP.US,D,20240510,000000,15.99,16.165,15.9001,16.07,10761,0
+WAFDP.US,D,20240513,000000,16.07,16.1351,15.92,16.1,4740,0
+WAFDP.US,D,20240514,000000,16.06,16.1,15.92,15.92,11494,0
+WAFDP.US,D,20240515,000000,16.03,16.3899,16.03,16.38,11237,0
+WAFDP.US,D,20240516,000000,16.3,16.41,16.254,16.41,6943,0
+WAFDP.US,D,20240517,000000,16.45,16.62,16.2503,16.62,10446,0
+WAFDP.US,D,20240520,000000,16.53,16.65,16.42,16.49,7233,0
+WAFDP.US,D,20240521,000000,16.4415,16.47,16.31,16.31,9754,0
+WAFDP.US,D,20240522,000000,16.37,16.4,16.01,16.01,17287,0
+WAFDP.US,D,20240523,000000,16,16,15.26,15.51,33787,0
+WAFDP.US,D,20240524,000000,15.5,15.7399,15.5,15.63,17513,0
+WAFDP.US,D,20240528,000000,15.6,15.6,15.25,15.4,14402,0
+WAFDP.US,D,20240529,000000,15.27,15.48,15.09,15.31,24706,0
+WAFDP.US,D,20240530,000000,15.31,15.5,15.1,15.3,23045,0
+WAFDP.US,D,20240531,000000,15.4,16.19,15.28,16.09,74645,0
+WAFDP.US,D,20240603,000000,16.05,16.138,15.3814,15.6,52936,0
+WAFDP.US,D,20240604,000000,15.6,15.9,15.49,15.51,15494,0
+WAFDP.US,D,20240605,000000,15.53,15.68,15.44,15.4401,17623,0
+WAFDP.US,D,20240606,000000,15.48,15.67,15.38,15.39,21614,0
+WAFDP.US,D,20240607,000000,15.12,15.35,15.12,15.16,55307,0
+WAFDP.US,D,20240610,000000,15.24,15.3899,15,15.06,29627,0
+WAFDP.US,D,20240611,000000,15.05,15.16,14.95,15.08,24470,0
+WAFDP.US,D,20240612,000000,15.21,15.412,14.97,15.02,24118,0
+WAFDP.US,D,20240613,000000,15.05,15.1442,14.89,14.92,32521,0
+WAFDP.US,D,20240614,000000,14.87,15,14.84,14.85,29396,0
+WAFDP.US,D,20240617,000000,14.91,15.15,14.83,15.02,21883,0
+WAFDP.US,D,20240618,000000,15.11,15.15,15,15.03,18011,0
+WAFDP.US,D,20240620,000000,15,15.1199,14.76,14.78,16100,0
+WAFDP.US,D,20240621,000000,14.8,14.99,14.69,14.75,17404,0
+WAFDP.US,D,20240624,000000,14.7,14.9799,14.7,14.9,29323,0
+WAFDP.US,D,20240625,000000,14.98,15.04,14.85,14.86,28282,0
+WAFDP.US,D,20240626,000000,14.86,15.025,14.82,14.88,32996,0
+WAFDP.US,D,20240627,000000,14.94,15.0699,14.87,14.9,69936,0
+WAFDP.US,D,20240628,000000,14.77,14.86,14.38,14.66,271987,0
+WAFDP.US,D,20240701,000000,14.8,14.8,14.51,14.62,56205,0
+WAFDP.US,D,20240702,000000,14.7,14.75,14.6,14.66,24084,0
+WAFDP.US,D,20240703,000000,14.7,14.98,14.7,14.96,18211,0
+WAFDP.US,D,20240705,000000,14.97,15.0599,14.895,15.04,16546,0
+WAFDP.US,D,20240708,000000,15.05,15.12,14.94,15.01,32864,0
+WAFDP.US,D,20240709,000000,15,15.12,14.9,15.12,18010,0
+WAFDP.US,D,20240710,000000,15.12,15.2,15.12,15.14,35576,0
+WAFDP.US,D,20240711,000000,15.3,15.49,15.27,15.49,21194,0
+WAFDP.US,D,20240712,000000,15.5,15.5,15.357,15.43,41700,0
+WAFDP.US,D,20240715,000000,15.5,15.68,15.465,15.65,24085,0
+WAFDP.US,D,20240716,000000,15.65,15.8,15.65,15.8,28659,0
+WAFDP.US,D,20240717,000000,15.8,16.08,15.79,16,20838,0
+WAFDP.US,D,20240718,000000,16.09,16.09,15.78,15.93,18041,0
+WAFDP.US,D,20240719,000000,15.87,15.99,15.81,15.98,18660,0
+WAFDP.US,D,20240722,000000,15.98,16.17,15.93,16,12452,0
+WAFDP.US,D,20240723,000000,15.95,15.97,15.81,15.9,15825,0
+WAFDP.US,D,20240724,000000,15.86,15.8903,15.75,15.86,25327,0
+WAFDP.US,D,20240725,000000,15.86,16.21,15.86,16.17,33906,0
+WAFDP.US,D,20240726,000000,16.21,16.43,16.11,16.43,27818,0
+WAFDP.US,D,20240729,000000,16.43,16.66,16.295,16.54,50115,0
+WAFDP.US,D,20240730,000000,16.54,16.67,16.4,16.58,13381,0
+WAFDP.US,D,20240731,000000,16.23,16.55,16.23,16.5,35844,0
+WAFDP.US,D,20240801,000000,16.5,16.65,16.27,16.5,14393,0
+WAFDP.US,D,20240802,000000,16.44,16.44,16.13,16.32,30342,0
+WAFDP.US,D,20240805,000000,16.05,16.1506,15.79,15.79,24692,0
+WAFDP.US,D,20240806,000000,15.86,16.37,15.86,16.27,25291,0
+WAFDP.US,D,20240807,000000,16.28,16.38,15.8852,16.32,20509,0
+WAFDP.US,D,20240808,000000,16.32,16.4199,16.1014,16.34,14828,0
+WAFDP.US,D,20240809,000000,16.21,16.38,16.2,16.2,21490,0
+WAFDP.US,D,20240812,000000,16.18,16.5,16.0601,16.165,23664,0
+WAFDP.US,D,20240813,000000,16.26,16.4968,16.15,16.29,39441,0
+WAFDP.US,D,20240814,000000,16.28,16.65,16.06,16.5,16351,0
+WAFDP.US,D,20240815,000000,16.66,16.66,16.42,16.5,22916,0
+WAFDP.US,D,20240816,000000,16.52,16.81,16.52,16.73,19327,0
+WAFDP.US,D,20240819,000000,16.87,16.99,16.78,16.98,10103,0
+WAFDP.US,D,20240820,000000,16.9,17.12,16.9,17.06,11964,0
+WAFDP.US,D,20240821,000000,17.06,17.54,17.06,17.54,30211,0
+WAFDP.US,D,20240822,000000,17.49,17.52,17.2701,17.32,24298,0
+WAFDP.US,D,20240823,000000,17.51,17.5199,17.15,17.15,47979,0
+WAFDP.US,D,20240826,000000,17.28,17.48,17.15,17.42,16293,0
+WAFDP.US,D,20240827,000000,17.22,17.44,17.19,17.44,10250,0
+WAFDP.US,D,20240828,000000,17.26,17.46,17.26,17.45,10649,0
+WAFDP.US,D,20240829,000000,17.41,17.57,17.335,17.57,15084,0
+WAFDP.US,D,20240830,000000,17.47,17.61,17.15,17.38,23528,0
+WAFDP.US,D,20240903,000000,17.48,17.64,17.43,17.55,21223,0
+WAFDP.US,D,20240904,000000,17.49,17.85,17.49,17.66,32698,0
+WAFDP.US,D,20240905,000000,17.76,17.76,17.55,17.63,17141,0
+WAFDP.US,D,20240906,000000,17.57,17.88,17.51,17.63,21139,0
+WAFDP.US,D,20240909,000000,17.73,18,17.73,18,20313,0
+WAFDP.US,D,20240910,000000,18,18,17.8001,17.99,17753,0
+WAFDP.US,D,20240911,000000,17.99,18,17.77,17.85,19593,0
+WAFDP.US,D,20240912,000000,17.9999,18.33,17.86,18.33,22638,0
+WAFDP.US,D,20240913,000000,18.39,18.78,18.25,18.68,27300,0
+WAFDP.US,D,20240916,000000,18.73,18.85,18.555,18.73,41885,0
+WAFDP.US,D,20240917,000000,18.83,18.96,18.3501,18.73,31037,0
+WAFDP.US,D,20240918,000000,18.59,18.94,18.43,18.58,27123,0
+WAFDP.US,D,20240919,000000,18.73,18.94,18.668,18.72,32057,0
+WAFDP.US,D,20240920,000000,18.84,18.94,18.66,18.94,13095,0
+WAFDP.US,D,20240923,000000,18.98,18.99,18.7454,18.78,22593,0
+WAFDP.US,D,20240924,000000,18.84,19.05,18.7762,19.05,21248,0
+WAFDP.US,D,20240925,000000,19,19.0499,18.89,18.99,19030,0
+WAFDP.US,D,20240926,000000,19,19,18.885,18.95,28313,0
+WAFDP.US,D,20240927,000000,18.98,19.45,18.98,19.45,48761,0
+WAFDP.US,D,20240930,000000,19.36,19.75,18.98,19.5,302620,0
+WAFDP.US,D,20241001,000000,19.43,19.49,18.95,19.23,51675,0
+WAFDP.US,D,20241002,000000,19.28,19.28,19.15,19.25,10676,0
+WAFDP.US,D,20241003,000000,19.21,19.4199,19.15,19.15,19397,0
+WAFDP.US,D,20241004,000000,19.29,19.29,18.79,19,29559,0
+WAFDP.US,D,20241007,000000,19.05,19.05,18.7501,18.76,3892,0
+WAFDP.US,D,20241008,000000,18.68,18.97,18.5716,18.87,17186,0
+WAFDP.US,D,20241009,000000,18.92,19.43,18.852,19.43,22107,0
+WAFDP.US,D,20241010,000000,19.43,19.43,19.1428,19.21,15585,0
+WAFDP.US,D,20241011,000000,19.28,19.42,19.1101,19.42,8857,0
+WAFDP.US,D,20241014,000000,19.44,19.44,19.2,19.23,22530,0
+WAFDP.US,D,20241015,000000,19.49,19.49,19.25,19.295,27658,0
+WAFDP.US,D,20241016,000000,19.3,19.415,19.29,19.29,26771,0
+WAFDP.US,D,20241017,000000,19.35,19.35,19.02,19.05,11083,0
+WAFDP.US,D,20241018,000000,19.05,19.2699,19.05,19.15,17647,0
+WAFDP.US,D,20241021,000000,19.05,19.05,18.8,18.86,5859,0
+WAFDP.US,D,20241022,000000,19.08,19.08,18.91,18.99,17685,0
+WAFDP.US,D,20241023,000000,18.862,19.0199,18.7101,18.72,23862,0
+WAFDP.US,D,20241024,000000,18.795,18.86,18.5105,18.57,34687,0
+WAFDP.US,D,20241025,000000,18.75,18.8248,18.53,18.58,17956,0
+WAFDP.US,D,20241028,000000,18.58,18.675,18.4328,18.64,8155,0
+WAFDP.US,D,20241029,000000,18.55,18.55,18.28,18.35,8858,0
+WAFDP.US,D,20241030,000000,18.67,18.67,18.4001,18.55,25740,0
+WAFDP.US,D,20241031,000000,18.4,18.5999,18.34,18.34,21489,0
+WAFDP.US,D,20241101,000000,18.67,18.67,18.06,18.15,18473,0
+WAFDP.US,D,20241104,000000,18.21,18.47,18.21,18.47,14363,0
+WAFDP.US,D,20241105,000000,18.32,18.77,18.23,18.75,19613,0
+WAFDP.US,D,20241106,000000,18.68,18.7,18.3701,18.46,10282,0
+WAFDP.US,D,20241107,000000,18.43,18.52,18.25,18.37,19427,0
+WAFDP.US,D,20241108,000000,18.5,18.64,18.385,18.385,16297,0
+WAFDP.US,D,20241111,000000,18.38,18.5,18.02,18.27,23092,0
+WAFDP.US,D,20241112,000000,18.26,18.26,17.83,17.84,30179,0
+WAFDP.US,D,20241113,000000,18,18,17.64,17.8,29258,0
+WAFDP.US,D,20241114,000000,17.69,17.92,17.65,17.81,9603,0
+WAFDP.US,D,20241115,000000,17.82,17.8291,17.62,17.76,10929,0
+WAFDP.US,D,20241118,000000,17.83,17.88,17.66,17.74,9445,0
+WAFDP.US,D,20241119,000000,17.67,17.67,17.2,17.32,33488,0
+WAFDP.US,D,20241120,000000,17.29,17.4088,17.18,17.25,30702,0
+WAFDP.US,D,20241121,000000,17.22,17.52,17.22,17.455,13052,0
+WAFDP.US,D,20241122,000000,17.49,17.6099,17.4686,17.53,7216,0
+WAFDP.US,D,20241125,000000,17.63,17.81,17.6013,17.8,8969,0
+WAFDP.US,D,20241126,000000,17.5544,17.5544,17.25,17.34,7336,0
+WAFDP.US,D,20241127,000000,17.5395,17.5395,17.45,17.51,6574,0
+WAFDP.US,D,20241129,000000,17.55,18.03,17.45,18.03,42050,0
+WAFDP.US,D,20241202,000000,17.77,18,17.76,17.8343,11625,0
+WAFDP.US,D,20241203,000000,17.87,18.07,17.87,17.9101,28349,0
+WAFDP.US,D,20241204,000000,17.92,18.09,17.8718,18.08,11340,0
+WAFDP.US,D,20241205,000000,18.1,18.4,18.1,18.26,28449,0
+WAFDP.US,D,20241206,000000,18.29,18.4099,18.13,18.13,19764,0
+WAFDP.US,D,20241209,000000,18.18,18.3995,17.87,18.02,21870,0
+WAFDP.US,D,20241210,000000,18.06,18.078,17.86,18.05,9347,0
+WAFDP.US,D,20241211,000000,18.09,18.09,17.85,17.87,23094,0
+WAFDP.US,D,20241212,000000,17.8,17.965,17.64,17.7,8999,0
+WAFDP.US,D,20241213,000000,17.65,17.96,17.54,17.96,18677,0
+WAFDP.US,D,20241216,000000,17.6101,18.02,17.6101,18,18834,0
+WAFDP.US,D,20241217,000000,17.85,17.95,17.71,17.8,22522,0
+WAFDP.US,D,20241218,000000,17.83,17.88,17.43,17.6,13372,0
+WAFDP.US,D,20241219,000000,17.45,17.53,17.36,17.52,21065,0
+WAFDP.US,D,20241220,000000,17.39,17.58,17.38,17.43,14165,0
+WAFDP.US,D,20241223,000000,17.4312,17.75,17.4312,17.64,20337,0
+WAFDP.US,D,20241224,000000,17.6499,17.65,17.5101,17.62,5242,0
+WAFDP.US,D,20241226,000000,17.69,17.69,17.3,17.43,31542,0
+WAFDP.US,D,20241227,000000,17.34,17.46,17.31,17.36,16631,0
+WAFDP.US,D,20241230,000000,17.3,17.57,17.19,17.5,26828,0
+WAFDP.US,D,20241231,000000,17.08,17.39,16.66,16.77,213170,0
+WAFDP.US,D,20250102,000000,16.99,17.18,16.94,17.12,28829,0
+WAFDP.US,D,20250103,000000,17.08,17.5,16.9701,17.5,29401,0
+WAFDP.US,D,20250106,000000,17.31,17.3699,17.1,17.2632,20333,0
+WAFDP.US,D,20250107,000000,17.2701,17.2701,16.95,17.12,17671,0
+WAFDP.US,D,20250108,000000,17,17.1499,16.75,16.92,20607,0
+WAFDP.US,D,20250110,000000,16.92,16.9299,16.6,16.6,11901,0
+WAFDP.US,D,20250113,000000,16.5,16.5,16.21,16.435,31509,0
+WAFDP.US,D,20250114,000000,16.54,16.93,16.4,16.89,34550,0
+WAFDP.US,D,20250115,000000,17.36,17.36,17,17.21,19417,0
+WAFDP.US,D,20250116,000000,17.09,17.5198,17.09,17.15,19070,0
+WAFDP.US,D,20250117,000000,17.18,17.382,16.92,16.93,34602,0
+WAFDP.US,D,20250121,000000,16.91,17.6,16.91,17.25,8980,0
+WAFDP.US,D,20250122,000000,17.4,17.4,17.02,17.13,3771,0
+WAFDP.US,D,20250123,000000,17.03,17.2239,16.91,16.92,6007,0
+WAFDP.US,D,20250124,000000,17.2799,17.2799,17.11,17.175,13324,0
+WAFDP.US,D,20250127,000000,17.2,17.24,16.855,16.89,74209,0
+WAFDP.US,D,20250128,000000,16.85,17,16.71,16.71,23191,0
+WAFDP.US,D,20250129,000000,16.9773,16.9773,16.551,16.61,15431,0
+WAFDP.US,D,20250130,000000,16.59,16.75,16.59,16.7,16814,0
+WAFDP.US,D,20250131,000000,16.6,16.9,16.6,16.71,14802,0
+WAFDP.US,D,20250203,000000,16.75,16.78,16.63,16.73,26257,0
+WAFDP.US,D,20250204,000000,16.8,16.8,16.69,16.72,12675,0
+WAFDP.US,D,20250205,000000,16.7668,16.86,16.6827,16.75,16230,0
+WAFDP.US,D,20250206,000000,16.69,16.76,16.64,16.64,41615,0
+WAFDP.US,D,20250207,000000,16.62,16.79,16.62,16.7,8791,0
+WAFDP.US,D,20250210,000000,16.75,16.75,16.6201,16.695,8952,0
+WAFDP.US,D,20250211,000000,16.79,16.79,16.6129,16.65,7055,0
+WAFDP.US,D,20250212,000000,16.58,16.6199,16.31,16.6,15082,0
+WAFDP.US,D,20250213,000000,16.61,16.8,16.5786,16.79,8486,0
+WAFDP.US,D,20250214,000000,16.78,16.7976,16.68,16.77,10604,0
+WAFDP.US,D,20250218,000000,16.61,16.75,16.5193,16.7,19358,0
+WAFDP.US,D,20250219,000000,16.62,16.77,16.62,16.7,26458,0
+WAFDP.US,D,20250220,000000,16.7,16.75,16.5974,16.67,15340,0
+WAFDP.US,D,20250221,000000,16.5928,16.73,16.5813,16.72,13122,0
+WAFDP.US,D,20250224,000000,16.7,16.75,16.62,16.65,33373,0
+WAFDP.US,D,20250225,000000,16.69,16.86,16.69,16.81,32615,0
+WAFDP.US,D,20250226,000000,16.8,16.8,16.66,16.79,12790,0
+WAFDP.US,D,20250227,000000,16.72,16.87,16.71,16.74,13891,0
+WAFDP.US,D,20250228,000000,16.8,16.82,16.66,16.66,13152,0
+WAFDP.US,D,20250303,000000,16.78,16.795,16.56,16.62,39668,0
+WAFDP.US,D,20250304,000000,16.59,16.83,16.55,16.7,12617,0
+WAFDP.US,D,20250305,000000,16.6936,16.6936,16.56,16.59,9500,0
+WAFDP.US,D,20250306,000000,16.56,16.61,16.55,16.56,21473,0
+WAFDP.US,D,20250307,000000,16.6,16.6,16.55,16.58,4510,0
+WAFDP.US,D,20250310,000000,16.59,16.6799,16.3,16.39,23939,0
+WAFDP.US,D,20250311,000000,16.28,16.44,16.22,16.2404,10129,0
+WAFDP.US,D,20250312,000000,16.3,16.3,16.16,16.23,19526,0
+WAFDP.US,D,20250313,000000,16.2488,16.4,16.205,16.4,8451,0
+WAFDP.US,D,20250314,000000,16.23,16.65,16.23,16.545,7399,0
+WAFDP.US,D,20250317,000000,16.45,16.67,16.4,16.59,5379,0
+WAFDP.US,D,20250318,000000,16.51,16.61,16.5,16.5999,14193,0
+WAFDP.US,D,20250319,000000,16.55,16.66,16.4201,16.46,55126,0
+WAFDP.US,D,20250320,000000,16.4,16.6,16.4,16.55,9015,0
+WAFDP.US,D,20250321,000000,16.48,16.65,16.4678,16.59,24817,0
+WAFDP.US,D,20250324,000000,16.66,16.66,16.43,16.53,30174,0
+WAFDP.US,D,20250325,000000,16.53,16.58,16.5,16.525,16460,0
+WAFDP.US,D,20250326,000000,16.56,16.56,16.4,16.47,13400,0
+WAFDP.US,D,20250327,000000,16.47,16.47,16.32,16.38,20905,0
+WAFDP.US,D,20250328,000000,16.2501,16.3999,16.09,16.34,23398,0
+WAFDP.US,D,20250331,000000,16.06,16.24,15.76,16.24,47751,0
+WAFDP.US,D,20250401,000000,16.09,16.44,16.09,16.31,14777,0
+WAFDP.US,D,20250402,000000,16.19,16.36,16.19,16.3,7235,0
+WAFDP.US,D,20250403,000000,16.18,16.27,16.18,16.18,64778,0
+WAFDP.US,D,20250404,000000,16.18,16.3,15.8,16.28,52995,0
+WAFDP.US,D,20250407,000000,15.93,16.47,15.81,16.12,25271,0
+WAFDP.US,D,20250408,000000,16.16,16.26,15.94,15.97,13073,0
+WAFDP.US,D,20250409,000000,15.85,16.37,15.75,16.3,22268,0
+WAFDP.US,D,20250410,000000,16.06,16.1658,15.6106,15.87,14268,0
+WAFDP.US,D,20250411,000000,15.75,15.75,15.5,15.65,14372,0
+WAFDP.US,D,20250414,000000,15.67,15.67,15.45,15.54,31416,0
+WAFDP.US,D,20250415,000000,15.55,15.55,15.44,15.53,36898,0
+WAFDP.US,D,20250416,000000,15.74,15.95,15.7,15.75,18999,0
+WAFDP.US,D,20250417,000000,15.85,15.9,15.75,15.8,18472,0
+WAFDP.US,D,20250421,000000,15.84,15.9,15.7,15.9,10543,0
+WAFDP.US,D,20250422,000000,15.9,15.99,15.9,15.98,13017,0
+WAFDP.US,D,20250423,000000,16.05,16.15,15.57,16.07,29898,0
+WAFDP.US,D,20250424,000000,15.98,16.1,15.98,16.06,7189,0
+WAFDP.US,D,20250425,000000,16.1,16.2,16.0101,16.2,12664,0
+WAFDP.US,D,20250428,000000,16.2,16.25,16.0801,16.25,25503,0
+WAFDP.US,D,20250429,000000,16.2,16.48,16.1107,16.375,36139,0
+WAFDP.US,D,20250430,000000,16.23,16.53,16.15,16.5,49668,0
+WAFDP.US,D,20250501,000000,16.55,16.9,16.4,16.75,45446,0
+WAFDP.US,D,20250502,000000,16.98,17.18,16.65,16.99,128216,0
+WAFDP.US,D,20250505,000000,16.7201,16.89,16.66,16.67,10790,0
+WAFDP.US,D,20250506,000000,16.56,16.6,16.45,16.5,6928,0
+WAFDP.US,D,20250507,000000,16.56,16.6899,16.55,16.64,3445,0
+WAFDP.US,D,20250508,000000,16.647,16.647,16.47,16.49,15727,0
+WAFDP.US,D,20250509,000000,16.56,16.6,16.42,16.42,6140,0
+WAFDP.US,D,20250512,000000,16.44,16.505,16.4,16.43,27285,0
+WAFDP.US,D,20250513,000000,16.47,16.47,16.32,16.37,31561,0
+WAFDP.US,D,20250514,000000,16.42,16.4315,16.26,16.3,6047,0
+WAFDP.US,D,20250515,000000,16.4,16.44,16.37,16.41,5838,0
+WAFDP.US,D,20250516,000000,16.44,16.5,16.425,16.4963,5630,0
+WAFDP.US,D,20250519,000000,16.38,16.6,16.38,16.48,7755,0
+WAFDP.US,D,20250520,000000,16.49,16.5343,16.31,16.4,14127,0
+WAFDP.US,D,20250521,000000,16.4,16.4,16.1001,16.195,14187,0
+WAFDP.US,D,20250522,000000,16.15,16.36,16.1061,16.36,9486,0
+WAFDP.US,D,20250523,000000,16.18,16.24,15.86,16.14,42762,0
+WAFDP.US,D,20250527,000000,16.26,16.4699,16.12,16.27,8429,0
+WAFDP.US,D,20250528,000000,16.18,16.275,16.11,16.1301,19047,0
+WAFDP.US,D,20250529,000000,16.2594,16.2594,16.01,16.02,31877,0
+WAFDP.US,D,20250530,000000,15.99,15.99,15.32,15.32,268441,0
+WAFDP.US,D,20250602,000000,15.42,15.5846,15.246,15.41,62639,0
+WAFDP.US,D,20250603,000000,15.49,15.68,15.44,15.68,42359,0
+WAFDP.US,D,20250604,000000,15.73,15.82,15.72,15.79,11811,0
+WAFDP.US,D,20250605,000000,15.73,15.88,15.6546,15.874,23561,0
+WAFDP.US,D,20250606,000000,15.8366,15.86,15.75,15.7767,10057,0
+WAFDP.US,D,20250609,000000,15.7,15.8,15.7,15.79,5953,0
+WAFDP.US,D,20250610,000000,15.7646,15.8132,15.75,15.79,6145,0
+WAFDP.US,D,20250611,000000,15.8499,15.85,15.64,15.64,6834,0
+WAFDP.US,D,20250612,000000,15.77,15.77,15.59,15.66,15155,0
+WAFDP.US,D,20250613,000000,15.65,15.7085,15.55,15.57,16820,0
+WAFDP.US,D,20250616,000000,15.59,15.67,15.55,15.59,12799,0
+WAFDP.US,D,20250617,000000,15.61,15.65,15.59,15.595,16681,0
+WAFDP.US,D,20250618,000000,15.66,15.7,15.555,15.62,22833,0
+WAFDP.US,D,20250620,000000,15.67,15.73,15.6101,15.66,15852,0
+WAFDP.US,D,20250623,000000,15.6725,15.74,15.67,15.7194,13356,0
+WAFDP.US,D,20250624,000000,15.8,15.8222,15.71,15.77,12429,0
+WAFDP.US,D,20250625,000000,15.82,15.92,15.78,15.82,13660,0
+WAFDP.US,D,20250626,000000,15.8644,15.94,15.8644,15.94,7015,0
+WAFDP.US,D,20250627,000000,16,16,15.85,15.85,13425,0
+WAFDP.US,D,20250630,000000,15.75,15.75,15.35,15.44,78411,0
+WAFDP.US,D,20250701,000000,15.64,15.69,15.5,15.67,27572,0
+WAFDP.US,D,20250702,000000,15.65,15.85,15.5043,15.76,25146,0
+WAFDP.US,D,20250703,000000,15.85,15.9,15.7448,15.83,4131,0
+WAFDP.US,D,20250707,000000,15.75,15.85,15.5501,15.67,26043,0
+WAFDP.US,D,20250708,000000,15.7,15.79,15.65,15.72,11232,0
+WAFDP.US,D,20250709,000000,15.79,15.92,15.7303,15.91,13817,0
+WAFDP.US,D,20250710,000000,15.91,16.2499,15.8601,16.05,45278,0
+WAFDP.US,D,20250711,000000,16.07,16.195,16,16.05,5971,0
+WAFDP.US,D,20250714,000000,16.09,16.11,15.89,15.99,14016,0
+WAFDP.US,D,20250715,000000,16.09,16.1699,15.82,15.94,16274,0
+WAFDP.US,D,20250716,000000,15.91,16.15,15.81,15.81,14442,0
+WAFDP.US,D,20250717,000000,15.9,16.12,15.885,16.1,15930,0
+WAFDP.US,D,20250718,000000,16.15,16.26,16.1201,16.24,12504,0
+WAFDP.US,D,20250721,000000,16.2467,16.33,16.2109,16.33,23707,0
+WAFDP.US,D,20250722,000000,16.3,16.35,16.12,16.35,14540,0
+WAFDP.US,D,20250723,000000,16.35,16.45,16.3433,16.35,10159,0
+WAFDP.US,D,20250724,000000,16.3516,16.4246,16.26,16.39,4019,0
+WAFDP.US,D,20250725,000000,16.43,16.43,16.33,16.33,5114,0
+WAFDP.US,D,20250728,000000,16.35,16.3699,16.19,16.3699,14017,0
+WAFDP.US,D,20250729,000000,16.36,16.45,16.32,16.36,14031,0
+WAFDP.US,D,20250730,000000,16.37,16.5,16.3211,16.39,10016,0
+WAFDP.US,D,20250731,000000,16.33,16.4999,16.33,16.41,5427,0
+WAFDP.US,D,20250801,000000,16.394,16.455,16.04,16.05,48039,0
+WAFDP.US,D,20250804,000000,16.18,16.3883,16.18,16.26,15327,0
+WAFDP.US,D,20250805,000000,16.24,16.3787,16.22,16.2206,12722,0
+WAFDP.US,D,20250806,000000,16.3,16.3558,16.21,16.2399,10717,0
+WAFDP.US,D,20250807,000000,16.21,16.33,16.1802,16.24,9225,0
+WAFDP.US,D,20250808,000000,16.18,16.25,16.1171,16.25,10289,0
+WAFDP.US,D,20250811,000000,16.24,16.25,16.1915,16.205,6503,0
+WAFDP.US,D,20250812,000000,16.25,16.4,16.11,16.19,47098,0
+WAFDP.US,D,20250813,000000,16.28,16.51,16.26,16.31,28340,0
+WAFDP.US,D,20250814,000000,16.43,16.4361,16.22,16.2831,9816,0
+WAFDP.US,D,20250815,000000,16.37,16.41,16.25,16.26,14101,0
+WAFDP.US,D,20250818,000000,16.31,16.36,16.285,16.317,8812,0
+WAFDP.US,D,20250819,000000,16.37,16.55,16.37,16.49,9313,0
+WAFDP.US,D,20250820,000000,16.57,16.59,16.4721,16.53,7870,0
+WAFDP.US,D,20250821,000000,16.535,16.55,16.26,16.385,9255,0
+WAFDP.US,D,20250822,000000,16.5,16.6946,16.5,16.66,13182,0
+WAFDP.US,D,20250825,000000,16.78,16.78,16.59,16.7,10267,0
+WAFDP.US,D,20250826,000000,16.7299,16.73,16.4717,16.6776,6988,0
+WAFDP.US,D,20250827,000000,16.7,16.7099,16.5901,16.6599,11168,0
+WAFDP.US,D,20250828,000000,16.605,16.6942,16.56,16.66,6133,0
+WAFDP.US,D,20250829,000000,16.65,16.9,16.5,16.9,31316,0
+WAFDP.US,D,20250902,000000,16.68,16.898,16.68,16.7146,14718,0
+WAFDP.US,D,20250903,000000,16.75,16.88,16.6,16.765,11936,0
+WAFDP.US,D,20250904,000000,16.78,16.925,16.75,16.92,13756,0
+WAFDP.US,D,20250905,000000,17.02,17.4,16.9999,17.32,57246,0
+WAFDP.US,D,20250908,000000,17.1717,17.41,17.1717,17.26,31460,0
+WAFDP.US,D,20250909,000000,17.23,17.35,17.14,17.17,19319,0
+WAFDP.US,D,20250910,000000,17.25,17.2999,17.16,17.17,10899,0
+WAFDP.US,D,20250911,000000,17.25,17.3499,16.93,16.98,33895,0
+WAFDP.US,D,20250912,000000,17.02,17.225,16.855,16.91,18639,0
+WAFDP.US,D,20250915,000000,17,17.2,16.9639,17,15366,0
+WAFDP.US,D,20250916,000000,17.05,17.13,17,17.07,14281,0
+WAFDP.US,D,20250917,000000,17.12,17.2,17,17.11,12292,0
+WAFDP.US,D,20250918,000000,17.2999,17.2999,17.02,17.08,15272,0
+WAFDP.US,D,20250919,000000,17.12,17.2199,17.02,17.02,11874,0
+WAFDP.US,D,20250922,000000,17.02,17.02,16.75,16.92,26355,0
+WAFDP.US,D,20250923,000000,16.88,16.88,16.59,16.8,26344,0
+WAFDP.US,D,20250924,000000,16.8,16.84,16.695,16.8,53421,0
+WAFDP.US,D,20250925,000000,16.71,16.88,16.71,16.74,9441,0
+WAFDP.US,D,20250926,000000,16.74,16.85,16.67,16.78,23614,0
+WAFDP.US,D,20250929,000000,16.72,16.8299,16.63,16.74,32543,0
+WAFDP.US,D,20250930,000000,16.35,16.5,16.24,16.28,337487,0
+WAFDP.US,D,20251001,000000,16.42,16.57,16.38,16.55,27865,0
+WAFDP.US,D,20251002,000000,16.57,16.69,16.402,16.51,18998,0
+WAFDP.US,D,20251003,000000,16.5,16.6175,16.49,16.55,13764,0
+WAFDP.US,D,20251006,000000,16.42,16.5799,16.42,16.54,14141,0
+WAFDP.US,D,20251007,000000,16.44,16.59,16.4184,16.53,10159,0
+WAFDP.US,D,20251008,000000,16.51,16.5899,16.5,16.5,18777,0
+WAFDP.US,D,20251009,000000,16.54,16.54,16.38,16.479,37549,0
+WAFDP.US,D,20251010,000000,16.53,16.53,16.3463,16.39,22361,0
+WAFDP.US,D,20251013,000000,16.56,16.56,16.465,16.525,6970,0
+WAFDP.US,D,20251014,000000,16.62,16.79,16.5,16.68,49128,0
+WAFDP.US,D,20251015,000000,16.74,16.7437,16.585,16.65,8956,0
+WAFDP.US,D,20251016,000000,16.69,16.69,16.54,16.6,11382,0
+WAFDP.US,D,20251017,000000,16.5,16.57,16.4,16.5,72313,0
+WAFDP.US,D,20251020,000000,16.59,16.62,16.4601,16.56,19839,0
+WAFDP.US,D,20251021,000000,16.56,16.605,16.5501,16.56,8537,0
+WAFDP.US,D,20251022,000000,16.53,16.5899,16.51,16.5401,16354,0
+WAFDP.US,D,20251023,000000,16.58,16.64,16.53,16.615,16306,0
+WAFDP.US,D,20251024,000000,16.66,16.66,16.565,16.585,25249,0
+WAFDP.US,D,20251027,000000,16.68,16.68,16.5301,16.55,11970,0
+WAFDP.US,D,20251028,000000,16.64,16.64,16.525,16.525,17738,0
+WAFDP.US,D,20251029,000000,16.55,16.66,16.5056,16.64,41517,0
+WAFDP.US,D,20251030,000000,16.64,16.64,16.5199,16.54,10965,0
+WAFDP.US,D,20251031,000000,16.64,16.64,16.51,16.54,5281,0
+WAFDP.US,D,20251103,000000,16.48,16.5325,16.41,16.5,24271,0
+WAFDP.US,D,20251104,000000,16.5,16.5,16.4,16.46,30755,0
+WAFDP.US,D,20251105,000000,16.41,16.595,16.41,16.51,20812,0
+WAFDP.US,D,20251106,000000,16.51,16.69,16.5,16.67,12973,0
+WAFDP.US,D,20251107,000000,16.67,16.68,16.52,16.6035,8450,0
+WAFDP.US,D,20251110,000000,16.7,16.7,16.6101,16.6101,24791,0
+WAFDP.US,D,20251111,000000,16.69,16.69,16.62,16.66,4317,0
+WAFDP.US,D,20251112,000000,16.63,16.65,16.6,16.615,4517,0
+WAFDP.US,D,20251113,000000,16.6,16.6162,16.42,16.54,12285,0
+WAFDP.US,D,20251114,000000,16.56,16.59,16.45,16.53,3506,0
+WAFDP.US,D,20251117,000000,16.57,16.6,16.365,16.53,33748,0
+WAFDP.US,D,20251118,000000,16.57,16.58,16.38,16.57,11753,0
+WAFDP.US,D,20251119,000000,16.6,16.6,16.44,16.5,7927,0
+WAFDP.US,D,20251120,000000,16.6,16.63,16.4572,16.51,19441,0
+WAFDP.US,D,20251121,000000,16.56,16.63,16.45,16.52,15900,0
+WAFDP.US,D,20251124,000000,16.58,16.64,16.49,16.61,11277,0
+WAFDP.US,D,20251125,000000,16.62,16.62,16.4263,16.56,24932,0
+WAFDP.US,D,20251126,000000,16.62,16.91,16.46,16.77,80769,0
+WAFDP.US,D,20251128,000000,16.81,16.81,16.72,16.75,14728,0
+WAFDP.US,D,20251201,000000,16.71,16.8,16.65,16.7449,11013,0
+WAFDP.US,D,20251202,000000,16.7,16.899,16.7,16.88,30347,0
+WAFDP.US,D,20251203,000000,16.89,16.9,16.8,16.89,20473,0
+WAFDP.US,D,20251204,000000,16.91,16.91,16.7413,16.86,62874,0
+WAFDP.US,D,20251205,000000,16.86,16.94,16.7775,16.93,27751,0
+WAFDP.US,D,20251208,000000,16.88,16.99,16.7419,16.89,20138,0
+WAFDP.US,D,20251209,000000,17,17.18,16.8901,16.97,29084,0
+WAFDP.US,D,20251210,000000,16.98,17.1699,16.85,17.05,22297,0
+WAFDP.US,D,20251211,000000,17.08,17.0904,17,17,3155,0
+WAFDP.US,D,20251212,000000,17.04,17.04,16.895,16.895,4196,0
+WAFDP.US,D,20251215,000000,16.89,17.05,16.88,16.9199,61377,0
+WAFDP.US,D,20251216,000000,16.96,17.0599,16.86,16.98,20431,0
+WAFDP.US,D,20251217,000000,16.95,17.1499,16.87,16.95,18909,0
+WAFDP.US,D,20251218,000000,17.02,17.08,16.91,16.94,15352,0
+WAFDP.US,D,20251219,000000,16.94,17.0799,16.9052,17,12555,0
+WAFDP.US,D,20251222,000000,17.01,17.07,16.9001,17.04,22555,0
+WAFDP.US,D,20251223,000000,17.03,17.13,16.9,16.99,41459,0
+WAFDP.US,D,20251224,000000,17,17.13,17,17.12,23870,0
+WAFDP.US,D,20251226,000000,17.14,17.3,17.05,17.23,30796,0
+WAFDP.US,D,20251229,000000,17.2049,17.3,17.101,17.27,23347,0
+WAFDP.US,D,20251230,000000,17.22,17.49,17.1452,17.27,112025,0
+WAFDP.US,D,20251231,000000,17.19,17.2,16.76,16.76,260929,0
+WAFDP.US,D,20260102,000000,16.77,16.845,16.6001,16.68,28238,0
+WAFDP.US,D,20260105,000000,16.71,16.83,16.52,16.53,38601,0
+WAFDP.US,D,20260106,000000,16.52,16.5899,16.41,16.47,22470,0
+WAFDP.US,D,20260107,000000,16.57,16.57,16.4,16.4,21370,0
+WAFDP.US,D,20260108,000000,16.45,16.52,16.41,16.42,16764,0
+WAFDP.US,D,20260109,000000,16.54,16.598,16.43,16.57,23196,0
+WAFDP.US,D,20260112,000000,16.47,16.68,16.47,16.64,7602,0
+WAFDP.US,D,20260113,000000,16.7199,16.7199,16.55,16.57,14877,0
+WAFDP.US,D,20260114,000000,16.65,16.66,16.56,16.62,10718,0
+WAFDP.US,D,20260115,000000,16.69,16.72,16.64,16.69,16905,0
+WAFDP.US,D,20260116,000000,16.69,16.72,16.64,16.72,15638,0
+WAFDP.US,D,20260120,000000,16.69,16.7,16.6,16.67,25758,0
+WAFDP.US,D,20260121,000000,16.65,16.72,16.6,16.61,28762,0
+WAFDP.US,D,20260122,000000,16.66,16.74,16.57,16.64,14886,0
+WAFDP.US,D,20260123,000000,16.6518,16.7,16.61,16.62,5740,0
+WAFDP.US,D,20260126,000000,16.66,16.67,16.5,16.54,15615,0
+WAFDP.US,D,20260127,000000,16.4401,16.6001,16.4401,16.56,12431,0
+WAFDP.US,D,20260128,000000,16.53,16.6,16.52,16.52,12266,0
+WAFDP.US,D,20260129,000000,16.515,16.58,16.515,16.58,14436,0
+WAFDP.US,D,20260130,000000,16.58,16.64,16.4,16.57,18652,0
+WAFDP.US,D,20260202,000000,16.577,16.66,16.57,16.57,8417,0
+WAFDP.US,D,20260203,000000,16.63,16.63,16.45,16.59,16218,0
+WAFDP.US,D,20260204,000000,16.515,16.59,16.495,16.52,13359,0
+WAFDP.US,D,20260205,000000,16.57,16.58,16.549,16.57,17473,0
+WAFDP.US,D,20260206,000000,16.6,16.66,16.56,16.6202,21988,0
+WAFDP.US,D,20260209,000000,16.63,16.66,16.61,16.64,3648,0
+WAFDP.US,D,20260210,000000,16.63,16.79,16.63,16.79,28927,0
+WAFDP.US,D,20260211,000000,16.84,16.84,16.72,16.74,20823,0
+WAFDP.US,D,20260212,000000,16.74,16.77,16.66,16.69,22452,0
+WAFDP.US,D,20260213,000000,16.73,16.98,16.665,16.98,31571,0
+WAFDP.US,D,20260217,000000,16.97,17.19,16.88,16.95,39316,0
+WAFDP.US,D,20260218,000000,17.05,17.17,16.9101,17.07,9872,0
diff --git a/daily/us/nasdaq stocks/3/wai.us.txt b/daily/us/nasdaq stocks/3/wai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e0a6b5658c4c9ac23e08299c9bd761ddc1b6d6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wai.us.txt	
@@ -0,0 +1,712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAI.US,D,20230418,000000,2375,2656.25,2218.75,2625,2130.24,0
+WAI.US,D,20230419,000000,2443.75,2593.75,2443.75,2531.25,556.532,0
+WAI.US,D,20230420,000000,2562.5,2593.75,2375,2437.5,385.683,0
+WAI.US,D,20230421,000000,2375,2437.5,2106.25,2250,971.484,0
+WAI.US,D,20230424,000000,2225,2554.38,2225,2425,529.841,0
+WAI.US,D,20230425,000000,2437.5,2625,2437.5,2468.75,688.971,0
+WAI.US,D,20230426,000000,2506.25,2593.75,2437.5,2437.5,529.934,0
+WAI.US,D,20230427,000000,2437.5,2999.7,2437.5,2987.5,1756.4,0
+WAI.US,D,20230428,000000,4956.25,5700,3750,5000,12148.5,0
+WAI.US,D,20230501,000000,3700,3925,3125,3250,689.297,0
+WAI.US,D,20230502,000000,3062.5,3462.5,3000,3125,370.08,0
+WAI.US,D,20230503,000000,3137.5,3443.75,2987.5,3215.62,202.552,0
+WAI.US,D,20230504,000000,3175,3400,3087.5,3293.75,148.832,0
+WAI.US,D,20230505,000000,3343.75,3343.75,2518.75,2800,407.558,0
+WAI.US,D,20230508,000000,2600,2780.25,2443.75,2696.88,495.212,0
+WAI.US,D,20230509,000000,2755,3062.5,2693.75,2775,136.915,0
+WAI.US,D,20230510,000000,2812.5,2972.18,2747.55,2837.5,46.904,0
+WAI.US,D,20230511,000000,3062.5,3749.95,2968.8,3481.25,440.96,0
+WAI.US,D,20230512,000000,3393.75,3821.45,3318.75,3437.5,264.617,0
+WAI.US,D,20230515,000000,3681.25,4381.25,3506.3,3987.5,326.795,0
+WAI.US,D,20230516,000000,4681.25,5124.92,4068.8,4343.75,1598.31,0
+WAI.US,D,20230517,000000,4525,5000,4525,4875,545.976,0
+WAI.US,D,20230518,000000,4950,5831.25,4880.12,5468.75,795.193,0
+WAI.US,D,20230519,000000,5206.25,5433.75,4687.5,4856.25,156.707,0
+WAI.US,D,20230522,000000,5468.75,5656.25,4893.75,5331.25,247.937,0
+WAI.US,D,20230523,000000,5375,6550,5331.3,5743.75,929.116,0
+WAI.US,D,20230524,000000,5275,6237.5,5250,5968.75,391.492,0
+WAI.US,D,20230525,000000,5893.75,6469.95,5750,5987.5,287.438,0
+WAI.US,D,20230526,000000,6000,6725,5625,5662.5,315.246,0
+WAI.US,D,20230530,000000,5662.5,6030.55,5375,5375,237.366,0
+WAI.US,D,20230531,000000,5431.25,5612.5,5062.5,5500,88.5984,0
+WAI.US,D,20230601,000000,5387.5,5854.3,5387.5,5500,93.2384,0
+WAI.US,D,20230602,000000,5506.25,5750,5312.5,5400,80.352,0
+WAI.US,D,20230605,000000,5318.75,5680.62,5187.5,5356.25,84.928,0
+WAI.US,D,20230606,000000,5312.5,5468.75,4925,5087.5,98.912,0
+WAI.US,D,20230607,000000,5062.5,5312.45,5012.5,5193.75,12.7632,0
+WAI.US,D,20230608,000000,5181.25,5825,5181.25,5562.5,39.0992,0
+WAI.US,D,20230609,000000,5543.75,5562.5,5337.5,5496.7,25.04,0
+WAI.US,D,20230612,000000,5437.5,5693.75,5410,5500,55.7056,0
+WAI.US,D,20230613,000000,5387.5,6175,5387.5,5812.5,147.756,0
+WAI.US,D,20230614,000000,5737.5,5968.75,5100,5812.5,294.784,0
+WAI.US,D,20230615,000000,5818.75,6343.75,1306.25,1437.5,9724.75,0
+WAI.US,D,20230616,000000,1437.5,1562.5,1212.5,1281.25,3191.39,0
+WAI.US,D,20230620,000000,1325,1456.25,1112.5,1156.25,1614.92,0
+WAI.US,D,20230621,000000,1062.5,1068.75,912.5,1025,2333.27,0
+WAI.US,D,20230622,000000,975,1118.75,975,1062.5,1143.48,0
+WAI.US,D,20230623,000000,1031.25,1112.5,1031.25,1037.5,726.544,0
+WAI.US,D,20230626,000000,1062.5,1093.75,1000,1025,365.475,0
+WAI.US,D,20230627,000000,1000,1081.19,962.5,1025,251.355,0
+WAI.US,D,20230628,000000,1006.25,1043.75,968.75,975,580.158,0
+WAI.US,D,20230629,000000,993.75,1081.25,987.5,1018.75,494.273,0
+WAI.US,D,20230630,000000,1025,1243.75,1006.25,1100,1403.79,0
+WAI.US,D,20230703,000000,1131.25,1193.75,1093.75,1118.75,451.475,0
+WAI.US,D,20230705,000000,1118.75,1181.25,1093.75,1125,551.532,0
+WAI.US,D,20230706,000000,1070.5,1093.75,1031.25,1037.5,279.684,0
+WAI.US,D,20230707,000000,1043.75,1106.25,1025,1081.25,304.16,0
+WAI.US,D,20230710,000000,1100,1156.25,1068.75,1112.5,159.672,0
+WAI.US,D,20230711,000000,1093.75,1156,1025,1093.75,186.939,0
+WAI.US,D,20230712,000000,1125,1137.5,1062.5,1068.75,212.699,0
+WAI.US,D,20230713,000000,1112.5,1125,1062.5,1075,125.643,0
+WAI.US,D,20230714,000000,1081.25,1093.75,1043.75,1071.88,101.507,0
+WAI.US,D,20230717,000000,1043.75,1100,1037.5,1056.25,129.928,0
+WAI.US,D,20230718,000000,1068.75,1093.75,1006.25,1018.75,83.5296,0
+WAI.US,D,20230719,000000,1025,1081.25,968.75,1025,232.145,0
+WAI.US,D,20230720,000000,1019.06,1056.25,1012.5,1018.75,63.2464,0
+WAI.US,D,20230721,000000,1043.75,1062.5,993.75,1034.31,77.6288,0
+WAI.US,D,20230724,000000,1050,1050,987.5,1012.5,100.252,0
+WAI.US,D,20230725,000000,1012.5,1012.5,975,975,109.864,0
+WAI.US,D,20230726,000000,975,1006.25,887.5,931.25,307.068,0
+WAI.US,D,20230727,000000,937.5,962.5,881.25,922.75,120.87,0
+WAI.US,D,20230728,000000,943.75,943.75,887.5,893.75,87.2432,0
+WAI.US,D,20230731,000000,918.75,929.062,893.75,912.5,85.3696,0
+WAI.US,D,20230801,000000,937.5,1037.5,918.75,1000,217.136,0
+WAI.US,D,20230802,000000,950,962.5,925.062,943.75,61.9776,0
+WAI.US,D,20230803,000000,950,953.125,925,937.5,29.136,0
+WAI.US,D,20230804,000000,968.75,981.25,933.125,962.5,53.4624,0
+WAI.US,D,20230807,000000,1000,1012.5,937.5,943.75,59.8176,0
+WAI.US,D,20230808,000000,943.75,950,918.75,925,53.5312,0
+WAI.US,D,20230809,000000,925,943.75,900,930.188,41.5072,0
+WAI.US,D,20230810,000000,937.5,937.5,893.75,900,120.452,0
+WAI.US,D,20230811,000000,900,937.5,900,906.25,91.7616,0
+WAI.US,D,20230814,000000,932.125,945.25,893.75,893.75,48.9408,0
+WAI.US,D,20230815,000000,900,926.688,843.75,881.25,65.7408,0
+WAI.US,D,20230816,000000,896.5,896.5,831.25,862.5,84.7088,0
+WAI.US,D,20230817,000000,852.375,865.562,831.25,837.5,78.944,0
+WAI.US,D,20230818,000000,818.75,837.5,793.75,837.438,75.2,0
+WAI.US,D,20230821,000000,831.25,831.312,768.75,800,100.995,0
+WAI.US,D,20230822,000000,812.5,812.5,750,762.5,42.3136,0
+WAI.US,D,20230823,000000,762.5,775,731.25,737.5,77.8,0
+WAI.US,D,20230824,000000,731.25,746.875,678.125,693.75,90.2928,0
+WAI.US,D,20230825,000000,693.75,706.25,668.75,681.25,76.9776,0
+WAI.US,D,20230828,000000,681.25,781.25,681.25,775,311.569,0
+WAI.US,D,20230829,000000,781.25,1056.25,743.75,837.5,5899.41,0
+WAI.US,D,20230830,000000,1031.25,1087.5,806.625,937.5,16457.9,0
+WAI.US,D,20230831,000000,868.75,893.75,831.25,862.5,841.809,0
+WAI.US,D,20230901,000000,775,850,718.812,843.75,586.7,0
+WAI.US,D,20230905,000000,856.25,856.25,756.312,787.5,211.745,0
+WAI.US,D,20230906,000000,762.5,777.375,718.75,762.5,249.353,0
+WAI.US,D,20230907,000000,743.75,743.75,687.5,700,218.6,0
+WAI.US,D,20230908,000000,725,725,687.5,700,78.0928,0
+WAI.US,D,20230911,000000,712.5,718.75,689.062,718.75,83.32,0
+WAI.US,D,20230912,000000,706.25,750,693.75,731.25,169.38,0
+WAI.US,D,20230913,000000,718.75,750,706.25,706.25,47.0048,0
+WAI.US,D,20230914,000000,725,725,675,675,138.728,0
+WAI.US,D,20230915,000000,670,699.938,662.5,684.375,20.9088,0
+WAI.US,D,20230918,000000,663.125,687.5,650,675.062,138.825,0
+WAI.US,D,20230919,000000,656.25,718.75,650,662.5,178.755,0
+WAI.US,D,20230920,000000,687.5,706.25,656.25,665.625,57.5568,0
+WAI.US,D,20230921,000000,668.75,668.75,656.25,662.5,29.088,0
+WAI.US,D,20230922,000000,668,687.5,662.5,662.562,43.0144,0
+WAI.US,D,20230925,000000,662.5,687.5,653.125,675,136.416,0
+WAI.US,D,20230926,000000,675,693.75,668.75,693.75,50.384,0
+WAI.US,D,20230927,000000,681.25,687.5,671.125,687.5,43.8352,0
+WAI.US,D,20230928,000000,663.25,700,662.5,687.5,33.5696,0
+WAI.US,D,20230929,000000,677.25,700,675,700,47.2496,0
+WAI.US,D,20231002,000000,687.5,700,681.25,693.75,16.9232,0
+WAI.US,D,20231003,000000,684.062,693.75,662.5,668.75,50.3472,0
+WAI.US,D,20231004,000000,668.75,687.438,668.75,675,45.7456,0
+WAI.US,D,20231005,000000,681.25,681.25,662.5,665.625,32.7904,0
+WAI.US,D,20231006,000000,675,701.688,668.75,681.25,26.1584,0
+WAI.US,D,20231009,000000,693.75,731.25,681.875,718.75,116.651,0
+WAI.US,D,20231010,000000,728.938,743.75,712.5,731.25,67.2528,0
+WAI.US,D,20231011,000000,737.5,743.75,718.75,731.25,35.3344,0
+WAI.US,D,20231012,000000,712.5,737.5,693.812,737.5,43.4816,0
+WAI.US,D,20231013,000000,718.75,725,643.875,725,39.9648,0
+WAI.US,D,20231016,000000,725,725.5,668.75,700,128.043,0
+WAI.US,D,20231017,000000,718.75,718.75,700,700,13.9648,0
+WAI.US,D,20231018,000000,706.312,712.5,681.25,712.5,71.3536,0
+WAI.US,D,20231019,000000,687.5,731.25,687.5,711.562,23.0511,0
+WAI.US,D,20231020,000000,743.75,925,743.75,868.75,1571.4,0
+WAI.US,D,20231023,000000,862.5,950,718.75,775,369.768,0
+WAI.US,D,20231024,000000,781.25,812.5,750.437,787.5,54.096,0
+WAI.US,D,20231025,000000,787.5,809.375,768.75,784.375,39.1456,0
+WAI.US,D,20231026,000000,787.5,831.25,750,781.25,47.5664,0
+WAI.US,D,20231027,000000,781.875,781.875,712.5,731.25,144.916,0
+WAI.US,D,20231030,000000,737.5,759.375,737.5,737.5,19.0096,0
+WAI.US,D,20231031,000000,762.5,762.5,737.5,743.75,11.9936,0
+WAI.US,D,20231101,000000,743.75,750,687.5,706.25,22.2448,0
+WAI.US,D,20231102,000000,718.75,818.75,718.75,781.375,38.9008,0
+WAI.US,D,20231103,000000,787.5,787.5,768.75,787.5,13.328,0
+WAI.US,D,20231106,000000,784,818.75,775,775,31.2016,0
+WAI.US,D,20231107,000000,756.25,787.5,625,762.5,2707.88,0
+WAI.US,D,20231108,000000,743.75,746.875,668.75,725,1323.94,0
+WAI.US,D,20231109,000000,731.25,812.5,675,750,1701.15,0
+WAI.US,D,20231110,000000,731.25,760.938,693.75,712.5,92.7392,0
+WAI.US,D,20231113,000000,750,856.188,737.5,850,288.816,0
+WAI.US,D,20231114,000000,825,906.188,818.75,844.938,143.296,0
+WAI.US,D,20231115,000000,837.5,843.75,818.75,831.25,422.257,0
+WAI.US,D,20231116,000000,843.75,875,800,821.875,75.2352,0
+WAI.US,D,20231117,000000,800,853.125,731.25,790.625,348.028,0
+WAI.US,D,20231120,000000,773.812,803.125,759.375,793.75,34.0368,0
+WAI.US,D,20231121,000000,775.062,868.688,775.062,846.688,77.7776,0
+WAI.US,D,20231122,000000,818.75,840.687,781.25,825,27.4288,0
+WAI.US,D,20231124,000000,808.125,906.25,808.125,906.25,127.704,0
+WAI.US,D,20231127,000000,843.75,900,843.75,900,87.1936,0
+WAI.US,D,20231128,000000,875,962.5,843.75,937.5,170.547,0
+WAI.US,D,20231129,000000,956.125,968.75,925,925,83.5616,0
+WAI.US,D,20231130,000000,960.375,1000,925,968.75,48.5056,0
+WAI.US,D,20231201,000000,968.75,1087.5,943.75,1050,319.689,0
+WAI.US,D,20231204,000000,1000,1001.12,822.188,925,212.195,0
+WAI.US,D,20231205,000000,925,925,719,750,515.63,0
+WAI.US,D,20231206,000000,856.25,856.25,781.25,787.5,128.22,0
+WAI.US,D,20231207,000000,825,918.75,793.75,843.75,89.2736,0
+WAI.US,D,20231208,000000,787.5,925,787.5,925,328.433,0
+WAI.US,D,20231211,000000,926.437,965.625,881.25,962.5,409.923,0
+WAI.US,D,20231212,000000,906.25,943.75,862.5,931.375,488.516,0
+WAI.US,D,20231213,000000,918.75,981.25,893.75,981.25,347.265,0
+WAI.US,D,20231214,000000,950,1034.94,937.5,1012.5,491.11,0
+WAI.US,D,20231215,000000,981.25,1006.25,925,950,306.371,0
+WAI.US,D,20231218,000000,1000,1123.75,950,1043.75,299.289,0
+WAI.US,D,20231219,000000,1025,1075,1000,1056.25,100.132,0
+WAI.US,D,20231220,000000,1081.25,1081.25,987.5,1062.5,143.123,0
+WAI.US,D,20231221,000000,1062.5,1131.25,1031.25,1037.5,122.843,0
+WAI.US,D,20231222,000000,1050,1151.88,1037.5,1125,150.356,0
+WAI.US,D,20231226,000000,1125,1125,1011.88,1050,870.515,0
+WAI.US,D,20231227,000000,1018.75,1043.75,838.438,937.5,889.355,0
+WAI.US,D,20231228,000000,912.5,968.75,887.5,941.75,484.737,0
+WAI.US,D,20231229,000000,981.25,1100,925,1100,417.227,0
+WAI.US,D,20240102,000000,1100,1337.5,1100,1187.5,825.056,0
+WAI.US,D,20240103,000000,1200,1200,925,925,177.497,0
+WAI.US,D,20240104,000000,993.75,1262.5,956.25,1231.25,1411.88,0
+WAI.US,D,20240105,000000,1200,1231.25,1062.5,1206.25,536.68,0
+WAI.US,D,20240108,000000,1212.5,1212.5,606.375,731.25,2310.52,0
+WAI.US,D,20240109,000000,700,728.812,493.75,518.75,2202.91,0
+WAI.US,D,20240110,000000,550,781.25,550,718.75,2152.98,0
+WAI.US,D,20240111,000000,775,818.75,751.062,800,431.905,0
+WAI.US,D,20240112,000000,812.5,968.75,762.562,887.5,472.076,0
+WAI.US,D,20240116,000000,937.5,950,887.5,925,633.526,0
+WAI.US,D,20240117,000000,904,937.5,875,937.5,411.99,0
+WAI.US,D,20240118,000000,918.75,925,893.75,893.75,369.273,0
+WAI.US,D,20240119,000000,887.5,937.5,812.5,931.25,670.747,0
+WAI.US,D,20240122,000000,931.25,937.5,850,931.25,387.062,0
+WAI.US,D,20240123,000000,931.25,987.5,906.25,906.25,598.555,0
+WAI.US,D,20240124,000000,957.5,957.5,887.5,937.5,303.988,0
+WAI.US,D,20240125,000000,887.5,931.25,875,931.25,775.828,0
+WAI.US,D,20240126,000000,906.25,931.25,843.75,931.25,970.332,0
+WAI.US,D,20240129,000000,875,931.25,875,918.75,356.809,0
+WAI.US,D,20240130,000000,918.75,937.5,887.5,925,434.881,0
+WAI.US,D,20240131,000000,893.75,937.5,875,912.5,591.328,0
+WAI.US,D,20240201,000000,900,926.875,900,912.5,509.468,0
+WAI.US,D,20240202,000000,895.062,937.5,887.5,925,120.136,0
+WAI.US,D,20240205,000000,906.25,931.25,881.25,918.75,486.84,0
+WAI.US,D,20240206,000000,918.75,931.25,918.75,931.25,281.688,0
+WAI.US,D,20240207,000000,907.5,912.5,881.25,900,298.203,0
+WAI.US,D,20240208,000000,937.5,937.5,887.5,937.5,215.995,0
+WAI.US,D,20240209,000000,937.5,968.75,912.5,968.75,66.5696,0
+WAI.US,D,20240212,000000,943.75,1068.75,937.5,962.5,362.74,0
+WAI.US,D,20240213,000000,981.25,1067.44,937.5,971.875,264.126,0
+WAI.US,D,20240214,000000,1000,1031.19,937.5,937.5,93.4432,0
+WAI.US,D,20240215,000000,968.75,993.75,918.688,937.5,89.072,0
+WAI.US,D,20240216,000000,943.75,1025,781.25,812.5,661.236,0
+WAI.US,D,20240220,000000,812.5,843.75,762.875,812.5,373.728,0
+WAI.US,D,20240221,000000,781.25,893.75,781.25,875,430.052,0
+WAI.US,D,20240222,000000,912.5,931.25,887.5,893.75,459.59,0
+WAI.US,D,20240223,000000,925,925,912.5,914.438,94.9776,0
+WAI.US,D,20240226,000000,912.5,931.25,893.75,906.25,260.305,0
+WAI.US,D,20240227,000000,931.25,968.75,887.5,887.5,366.705,0
+WAI.US,D,20240228,000000,906.25,918.75,881.25,900,239.809,0
+WAI.US,D,20240229,000000,887.5,912.5,887.5,912.5,251.033,0
+WAI.US,D,20240301,000000,903.125,931.25,893.75,925,216.464,0
+WAI.US,D,20240304,000000,918.75,968.75,912.5,956.25,146.094,0
+WAI.US,D,20240305,000000,906.25,1025,906.25,1000,498.638,0
+WAI.US,D,20240306,000000,987.5,993.75,962.5,968.75,135.454,0
+WAI.US,D,20240307,000000,1006.25,1006.25,943.75,950,55.04,0
+WAI.US,D,20240308,000000,968.75,993.75,944.125,962.5,159.944,0
+WAI.US,D,20240311,000000,943.75,981.25,937.562,975,233.424,0
+WAI.US,D,20240312,000000,956.25,1093.75,956.25,1056.25,663.512,0
+WAI.US,D,20240313,000000,1075,1075,975,1012.5,155.382,0
+WAI.US,D,20240314,000000,997.312,1081.25,997.312,1043.75,64.8624,0
+WAI.US,D,20240315,000000,1018.75,1050,993.812,1037.5,7.1312,0
+WAI.US,D,20240318,000000,1068.75,1068.75,962.5,981.25,55.2992,0
+WAI.US,D,20240319,000000,975,1018.75,968.75,1000,33.9408,0
+WAI.US,D,20240320,000000,1012.5,1031.25,962.5,1024.38,275.905,0
+WAI.US,D,20240321,000000,1011.25,1031.19,962.5,990.562,29.9456,0
+WAI.US,D,20240322,000000,990.938,1012.5,975,1006.25,123.206,0
+WAI.US,D,20240325,000000,981.25,1018.75,975,1012.5,121.987,0
+WAI.US,D,20240326,000000,1040.62,1040.62,981.25,1006.25,55.8735,0
+WAI.US,D,20240327,000000,993.75,1018.75,981.25,987.5,45.3216,0
+WAI.US,D,20240328,000000,1025,1025,962.5,962.5,110.675,0
+WAI.US,D,20240401,000000,925,962.5,925,956.25,7.648,0
+WAI.US,D,20240402,000000,906.375,934.688,906.25,906.25,31.2848,0
+WAI.US,D,20240403,000000,907.5,907.5,893.75,893.75,7.7328,0
+WAI.US,D,20240404,000000,909.375,931.25,906.25,912.5,5.4128,0
+WAI.US,D,20240405,000000,925,962.5,924.875,925,27.0528,0
+WAI.US,D,20240408,000000,934.375,937.5,925,925,3.8672,0
+WAI.US,D,20240409,000000,930.625,943.75,900.5,918.75,15.6112,0
+WAI.US,D,20240410,000000,943.75,943.75,900,909.375,19.0432,0
+WAI.US,D,20240411,000000,900,900,871.875,887.5,22.1504,0
+WAI.US,D,20240412,000000,893.75,900,843.75,850,64.1968,0
+WAI.US,D,20240415,000000,862.5,862.5,768.75,775,99.7824,0
+WAI.US,D,20240416,000000,750,759.375,700,737.5,46.5776,0
+WAI.US,D,20240417,000000,721.875,925,721.5,925,101.928,0
+WAI.US,D,20240418,000000,900,956.125,818.75,912.5,234.824,0
+WAI.US,D,20240419,000000,925,968.75,784.375,912.5,323.646,0
+WAI.US,D,20240422,000000,868.75,868.75,818.75,818.75,110.833,0
+WAI.US,D,20240423,000000,812.5,831.25,718.75,775,232.939,0
+WAI.US,D,20240424,000000,800,806.25,612.5,631.25,620.304,0
+WAI.US,D,20240425,000000,631.25,656.25,513.125,513.125,469.5,0
+WAI.US,D,20240426,000000,529.375,567.5,513.125,558.125,615.753,0
+WAI.US,D,20240429,000000,537.5,537.5,416.625,448.5,835.486,0
+WAI.US,D,20240430,000000,439.375,448.438,319.5,368.78,510.512,0
+WAI.US,D,20240501,000000,323.125,405,312.5,369.438,163.121,0
+WAI.US,D,20240502,000000,387.5,398.625,343.75,393.75,170.926,0
+WAI.US,D,20240503,000000,400,461.25,393.688,425,1321.07,0
+WAI.US,D,20240506,000000,431.25,453.125,381.875,390.875,377.686,0
+WAI.US,D,20240507,000000,390.875,396.812,326.25,362.562,250.649,0
+WAI.US,D,20240508,000000,345.438,350.062,309.375,346.188,630.561,0
+WAI.US,D,20240509,000000,362.5,362.5,250.812,280.625,1404.24,0
+WAI.US,D,20240510,000000,262.5,318.75,259.375,303.125,473.513,0
+WAI.US,D,20240513,000000,292.5,300,260,293.188,1260.33,0
+WAI.US,D,20240514,000000,298.125,300,264.5,275.625,573.777,0
+WAI.US,D,20240515,000000,281.25,281.25,260.625,276.688,234.56,0
+WAI.US,D,20240516,000000,285.25,300,265.625,266.5,353.196,0
+WAI.US,D,20240517,000000,293.75,312.5,278.502,299.375,853.656,0
+WAI.US,D,20240520,000000,287.5,312.438,268.75,293.438,366.48,0
+WAI.US,D,20240521,000000,299.75,317.875,281.875,306.25,146.073,0
+WAI.US,D,20240522,000000,300,300,268.75,281.188,90.0031,0
+WAI.US,D,20240523,000000,283,296.875,263.062,268.938,168.179,0
+WAI.US,D,20240524,000000,271.938,281.25,262.688,274.688,28.8911,0
+WAI.US,D,20240528,000000,264.422,275,262.688,266.875,44.1023,0
+WAI.US,D,20240529,000000,276.5,276.5,256.625,263.188,117.984,0
+WAI.US,D,20240530,000000,256.875,266.875,238.562,246.25,403.094,0
+WAI.US,D,20240531,000000,273.75,276.5,237.5,249.938,233.913,0
+WAI.US,D,20240603,000000,237.5,374.312,237.5,292.5,2598.8,0
+WAI.US,D,20240604,000000,283.875,287.5,251.187,261.875,548.996,0
+WAI.US,D,20240605,000000,262.5,288.688,262.5,275.062,95.2208,0
+WAI.US,D,20240606,000000,266.875,274.688,251.25,256.25,188.996,0
+WAI.US,D,20240607,000000,267.318,355,267.318,285,2361.48,0
+WAI.US,D,20240610,000000,275.625,284.375,257.75,274.375,346.28,0
+WAI.US,D,20240611,000000,268.75,281.25,261.375,279.375,58.5808,0
+WAI.US,D,20240612,000000,268.875,310.562,268.875,305.625,174.526,0
+WAI.US,D,20240613,000000,296.25,306.338,286.875,294.375,101.617,0
+WAI.US,D,20240614,000000,283.125,293.75,260,284.625,226.78,0
+WAI.US,D,20240617,000000,293.75,293.75,275.562,281.25,100.776,0
+WAI.US,D,20240618,000000,273.125,287.5,262.5,262.562,353.313,0
+WAI.US,D,20240620,000000,263.188,278.812,238.625,247.812,311.38,0
+WAI.US,D,20240621,000000,247.812,268.688,247.812,256.625,29.304,0
+WAI.US,D,20240624,000000,247.812,256.125,238.687,248.75,221.188,0
+WAI.US,D,20240625,000000,255.625,280,239.812,244.5,90.688,0
+WAI.US,D,20240626,000000,245.125,268.688,212.875,227.938,1394.22,0
+WAI.US,D,20240627,000000,228.25,243.125,193.75,206.875,221.912,0
+WAI.US,D,20240628,000000,205.625,259.375,205.625,231.25,604.958,0
+WAI.US,D,20240701,000000,242.812,242.812,206.25,209.812,146.544,0
+WAI.US,D,20240702,000000,212.5,221.875,206.594,212,67.4464,0
+WAI.US,D,20240703,000000,212.562,225,212.5,216.25,33.9488,0
+WAI.US,D,20240705,000000,213.781,222.5,210,218.75,1775.31,0
+WAI.US,D,20240708,000000,219.375,234.375,219.375,226.875,108.534,0
+WAI.US,D,20240709,000000,219.812,237.5,219.376,226.25,7799.77,0
+WAI.US,D,20240710,000000,199.562,199.562,168.938,182.5,1454.32,0
+WAI.US,D,20240711,000000,173.625,180.75,167.5,170.75,515.028,0
+WAI.US,D,20240712,000000,170.75,203.154,170.75,191.875,642.201,0
+WAI.US,D,20240715,000000,186.125,190.438,175,187.5,115.995,0
+WAI.US,D,20240716,000000,180.625,193.75,175.938,187.938,153.939,0
+WAI.US,D,20240717,000000,187.875,192.5,178.125,187.5,71.5744,0
+WAI.US,D,20240718,000000,187.438,223.563,183.188,213.438,688.795,0
+WAI.US,D,20240719,000000,191.312,208.75,187.562,191.312,3089.54,0
+WAI.US,D,20240722,000000,181.312,200,181.312,188.875,255.123,0
+WAI.US,D,20240723,000000,212.375,275,188.625,241.5,3042.11,0
+WAI.US,D,20240724,000000,208.312,243.75,208.312,219.25,960.558,0
+WAI.US,D,20240725,000000,212.5,212.875,188.75,200.062,551.441,0
+WAI.US,D,20240726,000000,204.125,209.375,181.188,187.688,648.787,0
+WAI.US,D,20240729,000000,188.75,197.625,181.25,185.281,142.171,0
+WAI.US,D,20240730,000000,180,184.375,163.938,178.188,377.016,0
+WAI.US,D,20240731,000000,176.688,187.438,162.812,171.25,526.992,0
+WAI.US,D,20240801,000000,174.562,181.25,168.75,168.75,122.43,0
+WAI.US,D,20240802,000000,168.75,177.188,144.688,156.25,232.145,0
+WAI.US,D,20240805,000000,145,156.25,120.062,134.812,540.942,0
+WAI.US,D,20240806,000000,131.312,155,125,133.5,298.777,0
+WAI.US,D,20240807,000000,134.375,156.25,126.375,129.438,87.5264,0
+WAI.US,D,20240808,000000,131.125,137.5,129.438,129.75,63.7712,0
+WAI.US,D,20240809,000000,139.062,142.188,125,129.75,80.5104,0
+WAI.US,D,20240812,000000,131.25,137.5,126.25,133.125,80.3504,0
+WAI.US,D,20240813,000000,133.688,140.625,132,136.406,92.6016,0
+WAI.US,D,20240814,000000,135.625,146.375,133.256,137.5,30.7152,0
+WAI.US,D,20240815,000000,133.125,149.25,132.5,145.031,151.377,0
+WAI.US,D,20240816,000000,141.875,159.375,139.438,156.125,147.622,0
+WAI.US,D,20240819,000000,140.438,155.625,138.75,138.75,302.32,0
+WAI.US,D,20240820,000000,140.125,293.75,126.625,131.25,25942.4,0
+WAI.US,D,20240821,000000,123.75,143.312,120,140.062,1655.4,0
+WAI.US,D,20240822,000000,142.625,142.625,125,131.875,664.329,0
+WAI.US,D,20240823,000000,131.826,156.25,126.375,143.188,1445.2,0
+WAI.US,D,20240826,000000,195,218.75,162.5,164.188,42007.2,0
+WAI.US,D,20240827,000000,175,247.625,156.25,159.375,20258.8,0
+WAI.US,D,20240828,000000,159.938,163.5,133.438,142.062,2603.69,0
+WAI.US,D,20240829,000000,146.875,151.875,135.938,146.875,1038.54,0
+WAI.US,D,20240830,000000,139.25,155.562,137.5,143.188,666.537,0
+WAI.US,D,20240903,000000,140.625,156.125,138.25,138.375,685.42,0
+WAI.US,D,20240904,000000,138.75,143.062,125.937,142.938,448.158,0
+WAI.US,D,20240905,000000,134.438,149.938,134.438,149.375,225.708,0
+WAI.US,D,20240906,000000,149.062,149.062,136.875,140.25,268.324,0
+WAI.US,D,20240909,000000,150.688,156.188,143.75,146.938,181.009,0
+WAI.US,D,20240910,000000,150,166.125,149.312,166.062,1046.53,0
+WAI.US,D,20240911,000000,164.312,196.375,146.875,186.437,3039.19,0
+WAI.US,D,20240912,000000,187.188,235.625,187.188,228.5,909.572,0
+WAI.US,D,20240913,000000,218.75,223.125,202.312,218.688,816.883,0
+WAI.US,D,20240916,000000,212.5,227.125,194.438,195.312,196.958,0
+WAI.US,D,20240917,000000,210.938,210.938,193.812,196.25,55.3072,0
+WAI.US,D,20240918,000000,184.375,193.75,175,192.687,98.1616,0
+WAI.US,D,20240919,000000,196.312,203.437,192.75,202.938,94.3552,0
+WAI.US,D,20240920,000000,206.25,213.781,206,209.75,107.16,0
+WAI.US,D,20240923,000000,218.75,256.25,209.75,231.25,691.736,0
+WAI.US,D,20240924,000000,231.25,241.875,213.812,231.5,359.688,0
+WAI.US,D,20240925,000000,231.25,237.5,218.75,228.25,208.809,0
+WAI.US,D,20240926,000000,226.25,300,226.25,282.562,1088.42,0
+WAI.US,D,20240927,000000,318.75,462.5,268.75,305.812,10853.6,0
+WAI.US,D,20240930,000000,306.25,406.25,304.375,349.625,1772.76,0
+WAI.US,D,20241001,000000,325,362.5,312.5,346.938,2082.2,0
+WAI.US,D,20241002,000000,362.5,437.5,362.5,425,1136.56,0
+WAI.US,D,20241003,000000,420.125,426.375,343.938,413.125,752.043,0
+WAI.US,D,20241004,000000,412.5,424.937,367.5,397.812,187.272,0
+WAI.US,D,20241007,000000,412.5,412.5,312.5,345.965,268.644,0
+WAI.US,D,20241008,000000,312.5,401.875,312.5,374.938,182.254,0
+WAI.US,D,20241009,000000,400.312,400.312,337.5,376.875,47.6544,0
+WAI.US,D,20241010,000000,406.25,406.25,321.875,321.875,328.289,0
+WAI.US,D,20241011,000000,312.5,359.375,300,331.25,495.737,0
+WAI.US,D,20241014,000000,325,328.125,301.25,325,141.222,0
+WAI.US,D,20241015,000000,321.75,343.75,212.5,311.87,709.792,0
+WAI.US,D,20241016,000000,281.25,311.875,276.188,300,62.2624,0
+WAI.US,D,20241017,000000,278.188,312.39,278.125,305.395,154.208,0
+WAI.US,D,20241018,000000,287.062,317.625,287.062,312.5,22.2592,0
+WAI.US,D,20241021,000000,260,325,250.312,312.5,74.56,0
+WAI.US,D,20241022,000000,312.5,343.75,299.938,312.5,55.696,0
+WAI.US,D,20241023,000000,325,437.5,312.5,341.438,1157.4,0
+WAI.US,D,20241024,000000,312.5,342.5,300.438,318.812,102.177,0
+WAI.US,D,20241025,000000,313.125,332.125,300,308.78,34.008,0
+WAI.US,D,20241028,000000,300,331.25,275.312,287.5,70.136,0
+WAI.US,D,20241029,000000,287.5,305.312,281.25,300,51.0912,0
+WAI.US,D,20241030,000000,290.625,305.625,287.5,305.625,14.144,0
+WAI.US,D,20241031,000000,269.625,297,269.625,297,38.5296,0
+WAI.US,D,20241101,000000,300,328.062,275,303,29.6528,0
+WAI.US,D,20241104,000000,301.188,306.25,287.5,305.625,16.288,0
+WAI.US,D,20241105,000000,306.25,306.25,284.75,287.5,40.424,0
+WAI.US,D,20241106,000000,287.5,312.5,287.5,306.25,36.3664,0
+WAI.US,D,20241107,000000,287.875,324.25,269.688,322.5,45.2656,0
+WAI.US,D,20241108,000000,322.5,322.5,290.312,293.75,84.792,0
+WAI.US,D,20241111,000000,311.188,311.25,281.625,311.25,135.318,0
+WAI.US,D,20241112,000000,293.75,311.25,287.5,311.25,68.7024,0
+WAI.US,D,20241113,000000,326.875,326.875,287.5,306.188,29.4415,0
+WAI.US,D,20241114,000000,296.438,306.188,275.688,299.938,49.9888,0
+WAI.US,D,20241115,000000,299.938,320.625,273.438,300,23.5392,0
+WAI.US,D,20241118,000000,282,300,272.812,272.812,49.6064,0
+WAI.US,D,20241119,000000,281.25,290.625,262.625,275,54.096,0
+WAI.US,D,20241120,000000,268.75,269.375,237.5,251.562,71.4288,0
+WAI.US,D,20241121,000000,229.5,264.125,225.375,228.437,51.7472,0
+WAI.US,D,20241122,000000,232.812,232.812,203.437,206.312,100.755,0
+WAI.US,D,20241125,000000,206.312,206.312,168.75,185.625,63.136,0
+WAI.US,D,20241126,000000,168.75,185.562,150,150,261.475,0
+WAI.US,D,20241127,000000,190.625,500,184.375,280.625,195379,0
+WAI.US,D,20241129,000000,275.625,331,247.688,327.688,8569.5,0
+WAI.US,D,20241202,000000,312.5,312.5,241.312,281.062,3343.61,0
+WAI.US,D,20241203,000000,250,268.188,225.625,233.5,1236.99,0
+WAI.US,D,20241204,000000,234.125,287.5,225,237.5,1445.6,0
+WAI.US,D,20241205,000000,253.75,275,209.812,237.5,666.496,0
+WAI.US,D,20241206,000000,249.125,258.688,206.25,231.312,720.566,0
+WAI.US,D,20241209,000000,218.75,256.25,218.75,246.875,383.913,0
+WAI.US,D,20241210,000000,240.625,246.812,229.188,244.125,182.908,0
+WAI.US,D,20241211,000000,236.312,243.75,219.688,240.625,334.191,0
+WAI.US,D,20241212,000000,225,243.688,220.562,227.188,77.336,0
+WAI.US,D,20241213,000000,218.75,243.125,206.25,218.938,128.249,0
+WAI.US,D,20241216,000000,200,212.438,191.739,205.562,272.822,0
+WAI.US,D,20241217,000000,193.75,200,187.5,196.125,201.532,0
+WAI.US,D,20241218,000000,189.688,209.812,187.5,198.75,80.9727,0
+WAI.US,D,20241219,000000,184.375,195.375,178.875,195.375,65.4336,0
+WAI.US,D,20241220,000000,200,200,180.562,199.375,97.0448,0
+WAI.US,D,20241223,000000,187.5,191.25,178.125,187.5,193.364,0
+WAI.US,D,20241224,000000,175.188,218.75,175.188,218.75,189.494,0
+WAI.US,D,20241226,000000,212.5,212.5,184.5,212.5,220.521,0
+WAI.US,D,20241227,000000,203.656,218.75,194.812,218.75,139.817,0
+WAI.US,D,20241230,000000,218.062,256.25,215.562,243,515.168,0
+WAI.US,D,20241231,000000,268.75,268.75,206.25,213.812,348.473,0
+WAI.US,D,20250102,000000,213.875,220,207.625,220,270.627,0
+WAI.US,D,20250103,000000,212.656,225,208.625,225,82.624,0
+WAI.US,D,20250106,000000,236.875,236.875,214.375,229.375,62.304,0
+WAI.US,D,20250107,000000,228.688,228.688,207.375,228.125,42.4096,0
+WAI.US,D,20250108,000000,211.687,216.75,203.812,216.75,71.456,0
+WAI.US,D,20250110,000000,218.75,218.75,206.375,212.5,21.6576,0
+WAI.US,D,20250113,000000,206.25,221.25,203.125,221.25,47.7984,0
+WAI.US,D,20250114,000000,203.125,218.75,203.125,218.75,23.7776,0
+WAI.US,D,20250115,000000,205.078,215.375,203.125,215.375,44.6032,0
+WAI.US,D,20250116,000000,206.25,212.5,201.125,208.5,82.6624,0
+WAI.US,D,20250117,000000,218.75,218.75,200.625,208.188,35.5712,0
+WAI.US,D,20250121,000000,200,208.188,188,198.562,91.3888,0
+WAI.US,D,20250122,000000,198.562,198.562,181.25,187.5,31.632,0
+WAI.US,D,20250123,000000,196.25,196.25,187.562,192.5,27.96,0
+WAI.US,D,20250124,000000,192.719,195.875,181.25,186.25,83.712,0
+WAI.US,D,20250127,000000,180.5,193.75,177.5,193.75,84.6192,0
+WAI.US,D,20250128,000000,193.438,193.625,181.25,187.5,8.6112,0
+WAI.US,D,20250129,000000,175,187.5,175,187.5,61.104,0
+WAI.US,D,20250130,000000,193.125,198.562,186.312,198.562,30.2848,0
+WAI.US,D,20250131,000000,188.131,206.438,187.5,204.625,115.537,0
+WAI.US,D,20250203,000000,201.312,202.5,188.125,197.188,177.017,0
+WAI.US,D,20250204,000000,186.25,197.5,186.25,195.812,21.04,0
+WAI.US,D,20250205,000000,186.25,201.25,184.375,187.5,59.1744,0
+WAI.US,D,20250206,000000,184.376,205.562,175,205.562,89.0704,0
+WAI.US,D,20250207,000000,200,200,178.125,195,43.6239,0
+WAI.US,D,20250210,000000,188.438,188.438,183.125,187.625,11.9776,0
+WAI.US,D,20250211,000000,190.625,195,183.062,195,31.056,0
+WAI.US,D,20250212,000000,193.75,193.75,183.125,193.75,41.0224,0
+WAI.US,D,20250213,000000,195,195,183.75,195,39.384,0
+WAI.US,D,20250214,000000,193.75,195,190.75,195,32.1392,0
+WAI.US,D,20250218,000000,195,195,187.562,192.5,28.7312,0
+WAI.US,D,20250219,000000,193.75,193.75,187.562,193.75,23.0511,0
+WAI.US,D,20250220,000000,187.562,193.75,186.75,190.625,132.742,0
+WAI.US,D,20250221,000000,194.688,194.75,175,193.75,17.7824,0
+WAI.US,D,20250224,000000,187.562,196.938,183.75,196.938,96.416,0
+WAI.US,D,20250225,000000,193.812,212.5,178.125,212.5,123.587,0
+WAI.US,D,20250226,000000,212.5,212.5,191.25,205.938,52.3424,0
+WAI.US,D,20250227,000000,199.688,201.25,187.875,201.062,60.3312,0
+WAI.US,D,20250228,000000,187.5,195.625,187.5,194.375,9.2512,0
+WAI.US,D,20250303,000000,184.938,193.875,175,190.625,52.76,0
+WAI.US,D,20250304,000000,179.312,190.625,175.625,178.5,18.7888,0
+WAI.US,D,20250305,000000,175,178.312,152.062,160.625,7296.44,0
+WAI.US,D,20250306,000000,150.25,156.374,137.5,143.75,393.024,0
+WAI.US,D,20250307,000000,143.75,146.875,131.75,146.875,449.632,0
+WAI.US,D,20250310,000000,150.062,150.625,135.312,143.75,240.032,0
+WAI.US,D,20250311,000000,132.875,143.75,131.875,143.75,112.675,0
+WAI.US,D,20250312,000000,145,145.188,139.375,143.75,110.004,0
+WAI.US,D,20250313,000000,143.75,145.188,134.375,145.188,164.884,0
+WAI.US,D,20250314,000000,138.312,142.5,135.125,142.5,142.505,0
+WAI.US,D,20250317,000000,137.625,140.625,134.188,136.375,177.756,0
+WAI.US,D,20250318,000000,140.625,140.625,131.938,137.5,99.6768,0
+WAI.US,D,20250319,000000,132,140.562,132,137.5,116.48,0
+WAI.US,D,20250320,000000,138.336,143.75,135.125,142.5,124.595,0
+WAI.US,D,20250321,000000,138.75,143.75,137.562,143.688,167.417,0
+WAI.US,D,20250324,000000,138.312,143.125,137.5,141.25,218.089,0
+WAI.US,D,20250325,000000,135,140.25,132.5,138.125,215.068,0
+WAI.US,D,20250326,000000,137.562,137.625,133.75,133.75,78.9152,0
+WAI.US,D,20250327,000000,133.188,137.5,131.938,135,146.74,0
+WAI.US,D,20250328,000000,136.594,136.594,128.125,133.75,180.156,0
+WAI.US,D,20250331,000000,131.25,131.25,118.562,118.562,203.86,0
+WAI.US,D,20250401,000000,125,125,118.125,123.75,240.952,0
+WAI.US,D,20250402,000000,125,125,115.25,125,209.243,0
+WAI.US,D,20250403,000000,118.75,118.75,100,103,208.097,0
+WAI.US,D,20250404,000000,112.437,112.437,87.0625,93.75,433.7,0
+WAI.US,D,20250407,000000,87.375,87.5,82.625,87.5,551.008,0
+WAI.US,D,20250408,000000,93.75,93.75,86.1875,86.875,202.683,0
+WAI.US,D,20250409,000000,62.5,93.75,62.5,93.125,363.395,0
+WAI.US,D,20250410,000000,86.25,90.625,81.25,90.625,144.806,0
+WAI.US,D,20250411,000000,87.5,96.875,84.0625,96.875,177.448,0
+WAI.US,D,20250414,000000,92.875,99.9995,92.8125,93.75,197.512,0
+WAI.US,D,20250415,000000,81.1875,96.25,81.1875,96.125,27.3824,0
+WAI.US,D,20250416,000000,96.0625,101.875,76.2563,95.625,74.072,0
+WAI.US,D,20250417,000000,94.8742,100,80,100,21.1376,0
+WAI.US,D,20250421,000000,93.75,99.25,91.125,94.875,41.4176,0
+WAI.US,D,20250422,000000,94.875,100,83.875,100,53.4832,0
+WAI.US,D,20250423,000000,98.75,98.8125,90,98.8125,135.899,0
+WAI.US,D,20250424,000000,87.3125,100,87.3125,93.25,80.6928,0
+WAI.US,D,20250425,000000,93.75,93.75,83.9375,93.75,82.1536,0
+WAI.US,D,20250428,000000,82.3125,95,82.3125,93,174.964,0
+WAI.US,D,20250429,000000,93.75,93.75,83.7368,92.5,64,0
+WAI.US,D,20250430,000000,92.5,92.5,78.3125,90.3125,16.8896,0
+WAI.US,D,20250501,000000,80.375,80.375,74.125,75.5,791.435,0
+WAI.US,D,20250502,000000,68.75,93.75,62.8125,92.5,981.048,0
+WAI.US,D,20250505,000000,89.435,114.72,75,80,4012.84,0
+WAI.US,D,20250506,000000,81.5,81.5,68.75,77,2278.96,0
+WAI.US,D,20250507,000000,74.5,74.5,57.5,60.75,1478.72,0
+WAI.US,D,20250508,000000,63.75,64,50,56,2412.04,0
+WAI.US,D,20250509,000000,56,59.25,52.505,55,674.84,0
+WAI.US,D,20250512,000000,56,60,47.5,59.5,26501.6,0
+WAI.US,D,20250513,000000,59.75,66.25,54.7525,58.5,4669.56,0
+WAI.US,D,20250514,000000,60,60,50,55,3123.48,0
+WAI.US,D,20250515,000000,54.5,54.5,48.75,49,1558.92,0
+WAI.US,D,20250516,000000,50,54.56,48.875,53.75,1279.56,0
+WAI.US,D,20250519,000000,50.75,53.5,47.5,48.5,1642.2,0
+WAI.US,D,20250520,000000,46.75,52.935,45.5125,50.75,5833.12,0
+WAI.US,D,20250521,000000,50.5,50.5,43.75,47.75,4335.32,0
+WAI.US,D,20250522,000000,46.25,50,44.55,45,1758.8,0
+WAI.US,D,20250523,000000,44.05,52.5,40,51.5,3714.72,0
+WAI.US,D,20250527,000000,45.25,49.975,45.25,47.5,1095.92,0
+WAI.US,D,20250528,000000,47.25,49.5,45.5,47.25,524.48,0
+WAI.US,D,20250529,000000,45.25,47.4825,44.75,47,310.52,0
+WAI.US,D,20250530,000000,43.5,47.0975,43.5,46.5,262.04,0
+WAI.US,D,20250603,000000,46.125,49,44.625,48.5,347.16,0
+WAI.US,D,20250604,000000,49.48,52,46.5,50,2763.72,0
+WAI.US,D,20250605,000000,51.75,51.75,48.1125,50,223.36,0
+WAI.US,D,20250606,000000,48.875,50,47.92,50,465,0
+WAI.US,D,20250609,000000,50,50,47,49.5,1274.52,0
+WAI.US,D,20250610,000000,47.5,50,47.5,50,266.12,0
+WAI.US,D,20250611,000000,47.5,50,47.5,50,317.88,0
+WAI.US,D,20250612,000000,48.625,50,47.25,47.75,570.6,0
+WAI.US,D,20250613,000000,47.5,51,45,46,1890.8,0
+WAI.US,D,20250616,000000,49.75,50,41.625,49.5,20668.9,0
+WAI.US,D,20250617,000000,46,47.25,35,37.5,3591.4,0
+WAI.US,D,20250618,000000,39,42.25,36.25,38.625,2051.56,0
+WAI.US,D,20250620,000000,38.75,44,34.5025,41.25,1927.72,0
+WAI.US,D,20250623,000000,42,56.5,37.5,46.5,91327.1,0
+WAI.US,D,20250624,000000,47.5,49.5,44.25,46.5,63523.6,0
+WAI.US,D,20250625,000000,46.25,50.5,43.75,48.75,9959.64,0
+WAI.US,D,20250626,000000,46.75,82.5,46.75,75,132456,0
+WAI.US,D,20250627,000000,72,88.25,68.25,86,205441,0
+WAI.US,D,20250630,000000,88.75,88.75,83.5,87.75,110902,0
+WAI.US,D,20250701,000000,87.5,93,87,92,60824.7,0
+WAI.US,D,20250702,000000,92.5,94,83.75,89.25,46554,0
+WAI.US,D,20250703,000000,90,92,87.75,90.75,19535.3,0
+WAI.US,D,20250707,000000,16.5,22.0875,15,18.025,488610,0
+WAI.US,D,20250708,000000,17.5,17.5,15.015,15.2,75756.2,0
+WAI.US,D,20250709,000000,13.835,14.3,11.615,12.035,69256.5,0
+WAI.US,D,20250710,000000,12,12.955,12,12.325,24582.9,0
+WAI.US,D,20250711,000000,13.24,13.4975,11.0925,12.37,36424.8,0
+WAI.US,D,20250714,000000,10.75,12.055,10.75,12,24668.7,0
+WAI.US,D,20250715,000000,11.25,12.475,11.25,11.4975,11272.8,0
+WAI.US,D,20250716,000000,11.5,11.645,10.3475,11.1475,17472.3,0
+WAI.US,D,20250717,000000,11,11.1475,10.45,11.1022,8595.56,0
+WAI.US,D,20250718,000000,11.225,11.225,10.3775,10.6125,19741.3,0
+WAI.US,D,20250721,000000,10.78,11.3125,10.62,11.25,10330.2,0
+WAI.US,D,20250722,000000,11.25,11.36,10.755,10.995,4744.8,0
+WAI.US,D,20250723,000000,10.75,11.56,10.75,11.53,16274.2,0
+WAI.US,D,20250724,000000,11.235,11.3725,10.86,11.1175,3090.36,0
+WAI.US,D,20250725,000000,11.25,19.9975,11.25,12.0025,3440607,0
+WAI.US,D,20250728,000000,11.2475,11.3,10.415,10.7125,94035.3,0
+WAI.US,D,20250729,000000,9.7,9.75,8.33498,9.225,57822.6,0
+WAI.US,D,20250730,000000,8.75,12.4,8.75,9.9725,192850,0
+WAI.US,D,20250731,000000,9.525,9.995,9.0925,9.2675,20811.5,0
+WAI.US,D,20250801,000000,8.6925,9.275,8.5175,9.17,19452.6,0
+WAI.US,D,20250804,000000,8.75,9.9425,8.75,9.595,38345.3,0
+WAI.US,D,20250805,000000,9,9.54,8.8875,9.25,17832.8,0
+WAI.US,D,20250806,000000,9.1525,9.9175,9.01,9.45,8078.92,0
+WAI.US,D,20250807,000000,9.3375,9.6068,7.4175,8.6425,24848.8,0
+WAI.US,D,20250808,000000,8.775,10.155,8.25,9.4,35719.9,0
+WAI.US,D,20250811,000000,9.02,9.2775,8.985,9.0975,8830.68,0
+WAI.US,D,20250812,000000,8.9175,9.39998,8.75525,9.01,5725.88,0
+WAI.US,D,20250813,000000,9.125,9.43342,8.4525,9.2,8530.88,0
+WAI.US,D,20250814,000000,8.75,9.1975,8.5625,8.98,4201.4,0
+WAI.US,D,20250815,000000,8.25,9,4.8275,5.59,198966,0
+WAI.US,D,20250818,000000,5.255,5.75,4.345,4.725,83230.7,0
+WAI.US,D,20250819,000000,4.375,5.245,4.375,5.02,71230.8,0
+WAI.US,D,20250820,000000,5,5.12,4.32,4.3925,25910.3,0
+WAI.US,D,20250821,000000,4.0925,4.875,4.025,4.095,24157.5,0
+WAI.US,D,20250822,000000,4.6075,5.1875,4.075,4.665,168961,0
+WAI.US,D,20250825,000000,3.9425,4.23748,3.53,3.5975,118364,0
+WAI.US,D,20250826,000000,3.25,3.25,2.805,2.8275,107549,0
+WAI.US,D,20250827,000000,3.11,9.25,2.895,3.5,15245765,0
+WAI.US,D,20250828,000000,5.4675,5.69225,4.21,4.7125,9563381,0
+WAI.US,D,20250829,000000,4.2025,4.375,3.625,3.9,464078,0
+WAI.US,D,20250902,000000,3.75,4.7,3.4975,3.995,550241,0
+WAI.US,D,20250903,000000,4.25,4.25,3.765,3.83,113181,0
+WAI.US,D,20250904,000000,3.225,3.39498,3,3.15,215205,0
+WAI.US,D,20250905,000000,2.8,2.9,2.75,2.9,110230,0
+WAI.US,D,20250908,000000,2.62,2.85,2.36,2.38,234865,0
+WAI.US,D,20250909,000000,2.42,2.88,2.35,2.77,212850,0
+WAI.US,D,20250910,000000,2.77,2.8849,2.59,2.72,758439,0
+WAI.US,D,20250911,000000,3.12,3.5687,2.85,2.99,728118,0
+WAI.US,D,20250912,000000,2.89,3.39,2.7389,3.26,533846,0
+WAI.US,D,20250915,000000,3.01,3.0881,2.9,3.05,82203,0
+WAI.US,D,20250916,000000,3.03,3.55,2.98,3.49,359231,0
+WAI.US,D,20250917,000000,3.76,3.76,3.49,3.64,177910,0
+WAI.US,D,20250918,000000,3.58,3.63,3.22,3.39,73419,0
+WAI.US,D,20250919,000000,3.32,3.65,3.3,3.59,53840,0
+WAI.US,D,20250922,000000,3.44,3.57,3.37,3.55,31069,0
+WAI.US,D,20250923,000000,3.44,3.58,3.3,3.41,35453,0
+WAI.US,D,20250924,000000,3.26,3.39,3.19,3.27,28321,0
+WAI.US,D,20250925,000000,3.24,3.3005,3,3.16,1790915,0
+WAI.US,D,20250926,000000,5,5.03,4.05,4.67,22636363,0
+WAI.US,D,20250929,000000,4.2,4.75,4.08,4.64,378509,0
+WAI.US,D,20250930,000000,4.2,4.44,3.51,3.51,188788,0
+WAI.US,D,20251001,000000,3.62,3.8986,3.62,3.71,58274,0
+WAI.US,D,20251002,000000,3.65,3.805,3.53,3.62,48440,0
+WAI.US,D,20251003,000000,3.55,3.6387,3.28,3.28,44121,0
+WAI.US,D,20251006,000000,3.2,3.23,2.87,2.87,85599,0
+WAI.US,D,20251007,000000,2.9318,3.0999,2.93,3.03,61396,0
+WAI.US,D,20251008,000000,3.05,3.12,2.95,2.95,38887,0
+WAI.US,D,20251009,000000,2.99,3.1,2.99,3.06,1489691,0
+WAI.US,D,20251010,000000,3.62,4.4,3.35,4.25,15447384,0
+WAI.US,D,20251013,000000,3.85,4.1,3.66,3.89,187506,0
+WAI.US,D,20251014,000000,3.75,4.11,3.75,3.91,112821,0
+WAI.US,D,20251015,000000,3.85,4.07,3.77,3.82,71496,0
+WAI.US,D,20251016,000000,3.82,3.82,3.55,3.56,48731,0
+WAI.US,D,20251017,000000,3.5,3.6581,3.21,3.24,28658,0
+WAI.US,D,20251020,000000,3.3,3.55,3.2,3.22,15692,0
+WAI.US,D,20251021,000000,3.24,3.31,3,3,21215,0
+WAI.US,D,20251022,000000,3.0201,3.3,3.0201,3.09,22830,0
+WAI.US,D,20251023,000000,3.3,3.4693,3.11,3.18,15536,0
+WAI.US,D,20251024,000000,3.11,3.35,3.1001,3.28,28079,0
+WAI.US,D,20251027,000000,3.28,3.405,3.2,3.22,26810,0
+WAI.US,D,20251028,000000,3.18,3.37,3,3.05,30093,0
+WAI.US,D,20251029,000000,3.0129,3.0617,3,3.0009,14989,0
+WAI.US,D,20251030,000000,3.04,3.13,2.93,2.99,868907,0
+WAI.US,D,20251031,000000,3.6,3.81,3.3,3.57,4839708,0
+WAI.US,D,20251103,000000,3.19,3.43,3.07,3.29,110949,0
+WAI.US,D,20251104,000000,3.01,3.34,3,3.15,28212,0
+WAI.US,D,20251105,000000,3.33,3.55,3.21,3.4,24217,0
+WAI.US,D,20251106,000000,3.41,3.47,3.2501,3.31,13274,0
+WAI.US,D,20251107,000000,3.0957,3.31,3.09,3.1,13077,0
+WAI.US,D,20251110,000000,3.01,3.35,3.01,3.07,54960,0
+WAI.US,D,20251111,000000,3.03,3.155,3.03,3.05,13191,0
+WAI.US,D,20251112,000000,3.03,3.05,3.03,3.05,15739,0
+WAI.US,D,20251113,000000,3.03,3.0778,3.03,3.05,16039,0
+WAI.US,D,20251114,000000,2.97,2.97,2.85,2.86,21436,0
+WAI.US,D,20251117,000000,2.9,3.05,2.88,2.9,105325,0
+WAI.US,D,20251118,000000,2.77,2.8,2.65,2.65,6508,0
+WAI.US,D,20251119,000000,2.89,3.07,2.71,2.71,61018,0
+WAI.US,D,20251120,000000,2.8,2.84,2.72,2.74,5931,0
+WAI.US,D,20251121,000000,2.615,2.69,1.85,2.46,31909,0
+WAI.US,D,20251124,000000,2.26,2.4255,2.1619,2.41,10115,0
+WAI.US,D,20251125,000000,2.31,2.36,1.96,2.18,4754,0
+WAI.US,D,20251126,000000,2.3394,2.95,2.23,2.56,60907,0
+WAI.US,D,20251128,000000,2.82,2.95,2.46,2.91,2700924,0
+WAI.US,D,20251201,000000,2.63,2.85,2.54,2.54,79013,0
+WAI.US,D,20251202,000000,2.59,2.8,2.54,2.54,37050,0
+WAI.US,D,20251203,000000,2.5625,2.69,2.5601,2.61,12956,0
+WAI.US,D,20251204,000000,2.3719,2.6,2.3719,2.54,539020,0
+WAI.US,D,20251205,000000,2.5,3.83,2.5,3.36,458367,0
+WAI.US,D,20251208,000000,3.21,3.23,2.65,2.83,89505,0
+WAI.US,D,20251209,000000,2.77,3.11,2.6912,2.8,36485,0
+WAI.US,D,20251210,000000,2.9,3.0273,2.68,2.9,54333,0
+WAI.US,D,20251211,000000,2.76,3.1293,2.6896,3.12,639419,0
+WAI.US,D,20251212,000000,3.06,3.06,2.8,2.81,60363,0
+WAI.US,D,20251215,000000,2.81,2.9328,2.7,2.71,30649,0
+WAI.US,D,20251216,000000,2.83,2.83,2.04,2.25,149158,0
+WAI.US,D,20251217,000000,2.3,2.77,2.28,2.4,111614,0
+WAI.US,D,20251218,000000,2.52,2.6,2.37,2.37,16653,0
+WAI.US,D,20251219,000000,2.47,2.7,2.41,2.5285,15834,0
+WAI.US,D,20251222,000000,2.5,2.6828,2.4369,2.61,18085,0
+WAI.US,D,20251223,000000,2.53,2.53,2.23,2.3906,17024,0
+WAI.US,D,20251224,000000,2.29,2.34,2.29,2.317,4469,0
+WAI.US,D,20251226,000000,2.29,2.3,2.17,2.21,22442,0
+WAI.US,D,20251229,000000,2.15,2.29,2.12,2.21,31951,0
+WAI.US,D,20251230,000000,2.21,2.2175,2.1,2.11,20379,0
+WAI.US,D,20251231,000000,2.02,2.13,2,2.13,9432,0
+WAI.US,D,20260102,000000,2.07,2.21,2.06,2.14,12795,0
+WAI.US,D,20260105,000000,2.12,2.2865,2.11,2.27,11436,0
+WAI.US,D,20260106,000000,2.16,2.35,2.16,2.23,9254,0
+WAI.US,D,20260107,000000,2.21,2.3335,2.11,2.3,4728,0
+WAI.US,D,20260108,000000,2.2,2.23,2.13,2.16,6491,0
+WAI.US,D,20260109,000000,2.22,2.22,2.05,2.2,11235,0
+WAI.US,D,20260112,000000,2.12,2.24,2.1,2.19,16733,0
+WAI.US,D,20260113,000000,2.19,2.49,2.19,2.25,79845,0
+WAI.US,D,20260114,000000,2.3126,2.4,2.24,2.24,8821,0
+WAI.US,D,20260115,000000,2.24,2.36,2.1701,2.18,14803,0
+WAI.US,D,20260116,000000,2.18,2.43,2.1,2.4,23220,0
+WAI.US,D,20260120,000000,2.28,2.38,2.28,2.33,8595,0
+WAI.US,D,20260121,000000,2.3,2.45,2.2,2.21,18662,0
+WAI.US,D,20260122,000000,2.25,2.47,2.2201,2.44,26619,0
+WAI.US,D,20260123,000000,2.3743,2.42,2.26,2.33,9281,0
+WAI.US,D,20260126,000000,2.35,2.38,2.2195,2.35,13483,0
+WAI.US,D,20260127,000000,2.35,2.4297,2.27,2.34,16849,0
+WAI.US,D,20260128,000000,2.3,2.42,2.3,2.4,10354,0
+WAI.US,D,20260129,000000,2.3999,2.6699,2.3443,2.64,19893,0
+WAI.US,D,20260130,000000,2.64,2.69,2.3681,2.54,13393,0
+WAI.US,D,20260202,000000,2.4703,2.65,2.41,2.65,20306,0
+WAI.US,D,20260203,000000,2.58,2.62,2.38,2.6,10260,0
+WAI.US,D,20260204,000000,2.5,2.6,2.4005,2.57,9311,0
+WAI.US,D,20260205,000000,2.46,2.5649,2.36,2.41,2203,0
+WAI.US,D,20260206,000000,2.4,2.55,2.35,2.41,18536,0
+WAI.US,D,20260209,000000,2.3012,2.515,2.2106,2.445,23709,0
+WAI.US,D,20260210,000000,2.3496,2.78,2.3496,2.59,26876,0
+WAI.US,D,20260211,000000,2.6,2.6,2.38,2.38,16471,0
+WAI.US,D,20260212,000000,2.5,2.53,2.39,2.39,7039,0
+WAI.US,D,20260213,000000,2.48,2.61,2.39,2.47,6248,0
+WAI.US,D,20260217,000000,2.47,2.57,2.47,2.47,8654,0
+WAI.US,D,20260218,000000,2.46,2.57,2.4001,2.49,14843,0
diff --git a/daily/us/nasdaq stocks/3/wday.us.txt b/daily/us/nasdaq stocks/3/wday.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af0931ded4b30d8371e6d14cc1e87803f0efee94
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wday.us.txt	
@@ -0,0 +1,3356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDAY.US,D,20121012,000000,48.05,51.37,45.05,48.69,18134527,0
+WDAY.US,D,20121015,000000,48.74,53,48.6,51.94,3091872,0
+WDAY.US,D,20121016,000000,53.49,53.5,51.91,52.16,805382,0
+WDAY.US,D,20121017,000000,52.02,57.21,52,55.41,1386367,0
+WDAY.US,D,20121018,000000,55.08,55.1,50.87,53.42,1523359,0
+WDAY.US,D,20121019,000000,52.33,55.58,51.53,55.25,1442157,0
+WDAY.US,D,20121022,000000,55.58,56.22,54.11,55.4,478184,0
+WDAY.US,D,20121023,000000,55.37,55.51,54.14,54.38,386235,0
+WDAY.US,D,20121024,000000,54.01,54.25,51.86,52.12,469572,0
+WDAY.US,D,20121025,000000,53.33,53.33,48.6,49.24,800579,0
+WDAY.US,D,20121026,000000,49.65,50.5,48.2,50,484592,0
+WDAY.US,D,20121031,000000,51,51.03,48.09,48.5,400835,0
+WDAY.US,D,20121101,000000,49.1,49.66,48.18,48.92,305879,0
+WDAY.US,D,20121102,000000,50.74,50.74,48.3,48.52,178857,0
+WDAY.US,D,20121105,000000,49.98,50,48.74,49.88,310177,0
+WDAY.US,D,20121106,000000,48.53,50.33,48.25,48.54,509833,0
+WDAY.US,D,20121107,000000,48.43,48.71,46.82,48.07,284010,0
+WDAY.US,D,20121108,000000,49.25,49.68,47.69,49.05,278591,0
+WDAY.US,D,20121109,000000,49.6,49.6,47.6,48,120364,0
+WDAY.US,D,20121112,000000,47.47,47.68,46.38,46.99,274709,0
+WDAY.US,D,20121113,000000,46.21,47.27,46,46.99,279139,0
+WDAY.US,D,20121114,000000,46.77,48.5,46.75,47.38,267137,0
+WDAY.US,D,20121115,000000,48.62,48.62,47.07,47.94,371792,0
+WDAY.US,D,20121116,000000,47.5,48.95,47.4,48.85,194100,0
+WDAY.US,D,20121119,000000,49.95,49.95,48.92,49.61,216127,0
+WDAY.US,D,20121120,000000,49.86,51,49.62,50.71,314837,0
+WDAY.US,D,20121121,000000,51.05,52.1,51.05,51.95,441269,0
+WDAY.US,D,20121123,000000,52.46,52.46,50.43,50.79,148719,0
+WDAY.US,D,20121126,000000,50.8,51.75,50,50.82,341615,0
+WDAY.US,D,20121127,000000,51,53.19,50.73,51.85,852420,0
+WDAY.US,D,20121128,000000,51.05,53.22,49.02,53.19,1229627,0
+WDAY.US,D,20121129,000000,53.14,53.68,49.62,51.7,1467481,0
+WDAY.US,D,20121130,000000,51.97,51.99,49.6,50.1,584162,0
+WDAY.US,D,20121203,000000,50.1,51.33,49.26,50.1,621795,0
+WDAY.US,D,20121204,000000,49.59,49.89,48.7,49.7,346017,0
+WDAY.US,D,20121205,000000,49.75,49.9,48.24,48.3,370374,0
+WDAY.US,D,20121206,000000,48.99,48.99,47.74,48.4,163472,0
+WDAY.US,D,20121207,000000,48.5,51.33,48.5,51.2,681250,0
+WDAY.US,D,20121210,000000,51.88,52.5,49.78,51.5,612316,0
+WDAY.US,D,20121211,000000,51.78,52.84,50.4,51.69,458665,0
+WDAY.US,D,20121212,000000,52,53.02,51.34,51.4,326529,0
+WDAY.US,D,20121213,000000,51.6,51.6,50.2,50.27,156170,0
+WDAY.US,D,20121214,000000,50,50.97,49.94,50.48,158471,0
+WDAY.US,D,20121217,000000,50.39,51.05,50.1,50.94,148645,0
+WDAY.US,D,20121218,000000,51.12,53.41,50.02,53.39,517107,0
+WDAY.US,D,20121219,000000,53.5,57.1,52.65,55.13,1444446,0
+WDAY.US,D,20121220,000000,55,56.9,52.74,56.16,799800,0
+WDAY.US,D,20121221,000000,54.94,56.26,54,55.95,1955620,0
+WDAY.US,D,20121224,000000,55.69,56.25,54.13,56.17,109225,0
+WDAY.US,D,20121226,000000,55.96,56.5,54.17,54.53,307646,0
+WDAY.US,D,20121227,000000,54.8,55.1,53.05,54,356448,0
+WDAY.US,D,20121228,000000,53.9,54.1,53.08,53.54,161274,0
+WDAY.US,D,20121231,000000,53.23,54.98,52.99,54.5,446480,0
+WDAY.US,D,20130102,000000,55.45,56.47,52.51,52.91,1103554,0
+WDAY.US,D,20130103,000000,52.74,53.61,52.02,52.3,433758,0
+WDAY.US,D,20130104,000000,52.25,53.11,51.8,52.19,547770,0
+WDAY.US,D,20130107,000000,51.95,52.35,51.61,52.17,348691,0
+WDAY.US,D,20130108,000000,52.09,52.19,51.23,51.87,400025,0
+WDAY.US,D,20130109,000000,52.06,53.44,51.5,52.75,318938,0
+WDAY.US,D,20130110,000000,53.29,53.4,51.79,53.2,404745,0
+WDAY.US,D,20130111,000000,53.18,53.31,52.07,52.79,404907,0
+WDAY.US,D,20130114,000000,52.57,52.86,50.79,51.26,521866,0
+WDAY.US,D,20130115,000000,51.2,51.48,50.53,51.04,283745,0
+WDAY.US,D,20130116,000000,50.98,51.94,50.78,51.55,197161,0
+WDAY.US,D,20130117,000000,51.91,52.12,50.94,50.95,421153,0
+WDAY.US,D,20130118,000000,50.74,51.34,50.33,50.39,163333,0
+WDAY.US,D,20130122,000000,50.38,51.49,50.04,50.63,312375,0
+WDAY.US,D,20130123,000000,50.19,52.14,50.19,51.93,744100,0
+WDAY.US,D,20130124,000000,52,54.13,51.69,53.16,462479,0
+WDAY.US,D,20130125,000000,53.03,54.43,52.39,54.39,315431,0
+WDAY.US,D,20130128,000000,54.39,56.9,53.73,56.5,386063,0
+WDAY.US,D,20130129,000000,54.6,56.45,54.01,55.93,389766,0
+WDAY.US,D,20130130,000000,55.03,55.88,53.16,53.24,384203,0
+WDAY.US,D,20130131,000000,53.84,54.22,52.32,53.42,347876,0
+WDAY.US,D,20130201,000000,53.99,54.88,53.04,53.52,308004,0
+WDAY.US,D,20130204,000000,52.72,53.3,52.14,52.61,277592,0
+WDAY.US,D,20130205,000000,52.24,52.93,51.87,52.01,269964,0
+WDAY.US,D,20130206,000000,52.01,52.19,51.71,51.99,324284,0
+WDAY.US,D,20130207,000000,51.87,51.99,51.08,51.08,189213,0
+WDAY.US,D,20130208,000000,51.25,51.66,50.84,50.87,254013,0
+WDAY.US,D,20130211,000000,51,51.34,50.84,50.88,310310,0
+WDAY.US,D,20130212,000000,50.86,52.45,50.56,51.55,434849,0
+WDAY.US,D,20130213,000000,51.71,52.2,51.53,51.54,241682,0
+WDAY.US,D,20130214,000000,51.86,51.87,50.69,51,411256,0
+WDAY.US,D,20130215,000000,51.22,51.42,50.26,50.44,436473,0
+WDAY.US,D,20130219,000000,50.67,51.54,50.41,51.37,307388,0
+WDAY.US,D,20130220,000000,51.45,55.68,51.45,54.31,1431383,0
+WDAY.US,D,20130221,000000,54.59,55.47,54.06,55.14,649748,0
+WDAY.US,D,20130222,000000,55.14,55.93,54.55,55.25,294719,0
+WDAY.US,D,20130225,000000,55.27,56.35,55.07,55.99,352076,0
+WDAY.US,D,20130226,000000,55.73,56.18,55.4,55.66,433052,0
+WDAY.US,D,20130227,000000,55.54,56.9,55.54,55.9,220908,0
+WDAY.US,D,20130228,000000,55.67,56.08,54.19,55.29,320122,0
+WDAY.US,D,20130301,000000,55.3,57.94,54.76,57.62,453225,0
+WDAY.US,D,20130304,000000,57.7,62.14,57.5,61.72,1766862,0
+WDAY.US,D,20130305,000000,62.29,64.08,62.05,63.93,985753,0
+WDAY.US,D,20130306,000000,63.95,64.9,63.01,64.54,820737,0
+WDAY.US,D,20130307,000000,64.53,65,60.65,61.63,1526717,0
+WDAY.US,D,20130308,000000,60.25,64.73,59.62,62.5,1788916,0
+WDAY.US,D,20130311,000000,62.89,62.89,61.83,61.93,508134,0
+WDAY.US,D,20130312,000000,62.29,62.64,61.59,62.3,531979,0
+WDAY.US,D,20130313,000000,62.58,63.12,62.2,62.78,381700,0
+WDAY.US,D,20130314,000000,63.07,63.52,62.82,63.26,282693,0
+WDAY.US,D,20130315,000000,63.26,63.4,62.89,63.16,824647,0
+WDAY.US,D,20130318,000000,62.84,62.84,62.04,62.49,366230,0
+WDAY.US,D,20130319,000000,62.36,62.68,59.71,60.37,654429,0
+WDAY.US,D,20130320,000000,60.24,61.03,60,60.32,386909,0
+WDAY.US,D,20130321,000000,59.9,61.82,59.81,61.11,492606,0
+WDAY.US,D,20130322,000000,61.5,63.3,61.06,62.49,434865,0
+WDAY.US,D,20130325,000000,62.69,63,61.65,62.43,413398,0
+WDAY.US,D,20130326,000000,62.27,62.28,60.82,61.25,494567,0
+WDAY.US,D,20130327,000000,61.3,62.11,60.91,61.61,204937,0
+WDAY.US,D,20130328,000000,62.08,62.37,60.87,61.63,350433,0
+WDAY.US,D,20130401,000000,61.56,61.6,60.81,61.27,929781,0
+WDAY.US,D,20130402,000000,60.93,62.48,60.93,61.59,259289,0
+WDAY.US,D,20130403,000000,61.46,61.46,58.77,59.06,748872,0
+WDAY.US,D,20130404,000000,58.93,58.93,57.31,58.59,803479,0
+WDAY.US,D,20130405,000000,58,59.98,57.01,58.05,755720,0
+WDAY.US,D,20130408,000000,57.76,60.06,57.76,59.68,1028602,0
+WDAY.US,D,20130409,000000,59.45,59.53,58.01,58.55,956412,0
+WDAY.US,D,20130410,000000,56.22,59.1,55.25,58.83,15511971,0
+WDAY.US,D,20130411,000000,58.22,60.17,58.09,60.06,3933493,0
+WDAY.US,D,20130412,000000,60,61.99,59.5,61.3,2838413,0
+WDAY.US,D,20130415,000000,60.44,60.75,59.13,59.45,1099575,0
+WDAY.US,D,20130416,000000,59.29,60.2,59.25,60,713384,0
+WDAY.US,D,20130417,000000,60,60.19,58.56,58.99,751074,0
+WDAY.US,D,20130418,000000,58.83,59.11,57.5,57.68,863952,0
+WDAY.US,D,20130419,000000,57.99,59.18,56.62,58.71,873178,0
+WDAY.US,D,20130422,000000,58.56,58.72,57.13,58.15,637647,0
+WDAY.US,D,20130423,000000,59.16,59.93,58.58,59.44,1025554,0
+WDAY.US,D,20130424,000000,59.56,59.56,58.44,58.83,460746,0
+WDAY.US,D,20130425,000000,58.94,62.5,57,60.81,2346270,0
+WDAY.US,D,20130426,000000,60.3,62.12,59.9,61.92,1684476,0
+WDAY.US,D,20130429,000000,61.65,64.29,61.32,63.34,1004029,0
+WDAY.US,D,20130430,000000,63.21,63.34,62.06,62.65,747404,0
+WDAY.US,D,20130501,000000,62.32,62.66,61.45,61.62,733880,0
+WDAY.US,D,20130502,000000,61.48,62.71,61.32,62.31,709403,0
+WDAY.US,D,20130503,000000,62.51,63.98,62.49,63.8,564768,0
+WDAY.US,D,20130506,000000,63.59,67.24,62.92,65.68,1355514,0
+WDAY.US,D,20130507,000000,65.17,65.68,62.9,63.15,716754,0
+WDAY.US,D,20130508,000000,63.22,64.38,62.84,63.76,535225,0
+WDAY.US,D,20130509,000000,63.99,65.37,63.65,64.96,492479,0
+WDAY.US,D,20130510,000000,65.66,67.75,65.29,67.41,867309,0
+WDAY.US,D,20130513,000000,67.17,67.41,66.15,66.3,527463,0
+WDAY.US,D,20130514,000000,66.69,69.75,66.48,68.7,1096345,0
+WDAY.US,D,20130515,000000,68.51,69.1,66.63,66.8,733365,0
+WDAY.US,D,20130516,000000,66.75,68.09,66.7,67.21,541186,0
+WDAY.US,D,20130517,000000,67.78,68.25,67.24,67.98,594052,0
+WDAY.US,D,20130520,000000,68,69.46,67.41,67.92,663184,0
+WDAY.US,D,20130521,000000,68.28,68.61,67.34,68.49,561631,0
+WDAY.US,D,20130522,000000,68.22,68.3,64.7,65.75,1299560,0
+WDAY.US,D,20130523,000000,65.59,69.69,64.23,66.17,1579267,0
+WDAY.US,D,20130524,000000,65.52,66.79,63.25,66.16,1148748,0
+WDAY.US,D,20130528,000000,67.1,67.88,65.38,65.74,923742,0
+WDAY.US,D,20130529,000000,65.11,65.2,63.38,65.07,1477066,0
+WDAY.US,D,20130530,000000,65.02,66.57,64.65,65.42,738800,0
+WDAY.US,D,20130531,000000,65.36,65.52,64.23,64.23,674924,0
+WDAY.US,D,20130603,000000,64.34,64.62,61.45,62.21,1023378,0
+WDAY.US,D,20130604,000000,62.38,62.38,60.1,60.34,1489914,0
+WDAY.US,D,20130605,000000,60.05,62.32,60.02,62.08,756219,0
+WDAY.US,D,20130606,000000,61.66,63.59,61.55,63.5,745520,0
+WDAY.US,D,20130607,000000,62.87,66.17,62.87,65.46,875709,0
+WDAY.US,D,20130610,000000,65.5,66.6,65.25,65.99,833586,0
+WDAY.US,D,20130611,000000,65.17,65.99,61.58,61.69,2741125,0
+WDAY.US,D,20130612,000000,61.69,62.68,60.22,61.9,4778371,0
+WDAY.US,D,20130613,000000,61.97,61.97,60.95,61.09,993809,0
+WDAY.US,D,20130614,000000,61.09,61.3,59.87,61.09,1395611,0
+WDAY.US,D,20130617,000000,61.16,62.28,60.92,62.06,1122941,0
+WDAY.US,D,20130618,000000,61.96,62.8,60.96,61.2,926403,0
+WDAY.US,D,20130619,000000,61.35,63.22,61.09,62.75,916660,0
+WDAY.US,D,20130620,000000,62.21,63.99,61.45,62.56,1073300,0
+WDAY.US,D,20130621,000000,63.02,63.61,61.72,62.99,1375010,0
+WDAY.US,D,20130624,000000,63,64.39,61.45,63.05,1165545,0
+WDAY.US,D,20130625,000000,63.53,63.56,61.97,62.96,1011465,0
+WDAY.US,D,20130626,000000,63,66.72,62.96,64.62,1045501,0
+WDAY.US,D,20130627,000000,64.83,65.93,64.07,64.33,954808,0
+WDAY.US,D,20130628,000000,64,65.4,62.55,64.09,1213248,0
+WDAY.US,D,20130701,000000,64.5,64.98,63.52,64.13,741264,0
+WDAY.US,D,20130702,000000,64.34,65.99,63.66,64.07,702943,0
+WDAY.US,D,20130703,000000,64.34,65.5,63.57,65.36,380503,0
+WDAY.US,D,20130705,000000,65.31,65.58,64.31,65.51,357058,0
+WDAY.US,D,20130708,000000,65.75,66,64.43,64.71,704340,0
+WDAY.US,D,20130709,000000,65,65.4,64.15,65.18,560451,0
+WDAY.US,D,20130710,000000,64.89,65.74,64.83,65.32,411960,0
+WDAY.US,D,20130711,000000,65.81,66.61,64.87,65.05,745430,0
+WDAY.US,D,20130712,000000,65.23,68.73,65.11,67.91,1888664,0
+WDAY.US,D,20130715,000000,67.38,69.17,67.09,67.71,924462,0
+WDAY.US,D,20130716,000000,67.66,67.87,65.5,66.89,1110902,0
+WDAY.US,D,20130717,000000,66.31,67.8,66.16,67.6,631201,0
+WDAY.US,D,20130718,000000,67.82,68.5,67.38,67.59,534512,0
+WDAY.US,D,20130719,000000,67.44,69.73,67.21,68.3,1339535,0
+WDAY.US,D,20130722,000000,68.23,68.85,66.95,67.51,434057,0
+WDAY.US,D,20130723,000000,67.51,67.69,65.69,66.55,930683,0
+WDAY.US,D,20130724,000000,67.05,68.92,67,68.22,873588,0
+WDAY.US,D,20130725,000000,68.23,68.8,67.67,68.09,684136,0
+WDAY.US,D,20130726,000000,68.06,68.79,66.63,68.57,707398,0
+WDAY.US,D,20130729,000000,68.19,69.16,67.81,68.43,513530,0
+WDAY.US,D,20130730,000000,68.8,69.6,68,68.86,858142,0
+WDAY.US,D,20130731,000000,68.7,69.23,67.63,68.29,631549,0
+WDAY.US,D,20130801,000000,68.6,70.16,67.78,69.65,925268,0
+WDAY.US,D,20130802,000000,69.06,73.85,69.06,73.07,1431496,0
+WDAY.US,D,20130805,000000,72.58,72.94,71.36,72.81,589677,0
+WDAY.US,D,20130806,000000,72.48,74.4,72.19,73.14,714982,0
+WDAY.US,D,20130807,000000,73.15,73.56,71.63,72.67,665770,0
+WDAY.US,D,20130808,000000,72.84,73.36,72.52,72.87,298766,0
+WDAY.US,D,20130809,000000,73,74.9,72.82,74.37,515039,0
+WDAY.US,D,20130812,000000,74,74.51,73.8,74.06,481296,0
+WDAY.US,D,20130813,000000,74.26,74.33,73.12,74,389292,0
+WDAY.US,D,20130814,000000,74.09,74.29,73.06,74.01,480900,0
+WDAY.US,D,20130815,000000,73.54,74.59,73,74.2,736341,0
+WDAY.US,D,20130816,000000,74.25,74.5,73.4,73.67,625185,0
+WDAY.US,D,20130819,000000,73.32,74.02,73.15,73.27,463001,0
+WDAY.US,D,20130820,000000,73.5,74.29,73.25,73.93,335019,0
+WDAY.US,D,20130821,000000,73.99,74.7,73.25,73.84,441380,0
+WDAY.US,D,20130822,000000,74.14,76.14,74,74.96,802812,0
+WDAY.US,D,20130823,000000,75,75.97,74.52,75.76,455074,0
+WDAY.US,D,20130826,000000,75.68,76.76,75.01,76.01,731080,0
+WDAY.US,D,20130827,000000,74.96,76.54,74.59,76.01,1304945,0
+WDAY.US,D,20130828,000000,76.42,78.22,74.06,74.76,1681696,0
+WDAY.US,D,20130829,000000,72.64,75.28,71.5,74.71,1746088,0
+WDAY.US,D,20130830,000000,74.65,74.89,72,72.53,953118,0
+WDAY.US,D,20130903,000000,73.2,74.2,72.76,73.87,1080261,0
+WDAY.US,D,20130904,000000,73.67,73.9,72.75,73.59,1365175,0
+WDAY.US,D,20130905,000000,73.89,74.09,73.11,73.97,583500,0
+WDAY.US,D,20130906,000000,73.97,76.22,73.97,76,1779967,0
+WDAY.US,D,20130909,000000,76.1,77.89,76.03,76.6,1372837,0
+WDAY.US,D,20130910,000000,76.97,77.2,75.77,77.03,1245633,0
+WDAY.US,D,20130911,000000,77.54,78.82,77.1,77.93,1223694,0
+WDAY.US,D,20130912,000000,78.42,78.53,75.29,76.42,1088579,0
+WDAY.US,D,20130913,000000,76.35,76.98,75.95,76.84,559808,0
+WDAY.US,D,20130916,000000,77.44,78,76.94,76.99,727848,0
+WDAY.US,D,20130917,000000,76.61,78.17,75.82,78.12,1020366,0
+WDAY.US,D,20130918,000000,77.25,81.24,77,81.1,1993255,0
+WDAY.US,D,20130919,000000,80.88,84.42,80.5,83.13,1795744,0
+WDAY.US,D,20130920,000000,83.22,83.31,80.31,80.94,2565351,0
+WDAY.US,D,20130923,000000,79.53,81.46,78.85,80.42,615903,0
+WDAY.US,D,20130924,000000,80.64,81.12,79.27,80.58,558602,0
+WDAY.US,D,20130925,000000,80.22,81.69,79.93,80.27,745133,0
+WDAY.US,D,20130926,000000,80.82,82.55,80.31,82.37,901026,0
+WDAY.US,D,20130927,000000,82.37,82.85,81.5,81.65,517974,0
+WDAY.US,D,20130930,000000,81.25,81.99,80.55,80.93,612691,0
+WDAY.US,D,20131001,000000,80.73,83,80.73,82.68,830666,0
+WDAY.US,D,20131002,000000,82.14,82.68,81.69,82.63,739588,0
+WDAY.US,D,20131003,000000,82.7,83.69,80.88,82.4,557331,0
+WDAY.US,D,20131004,000000,82.05,83.54,81.79,82.39,562253,0
+WDAY.US,D,20131007,000000,82.22,82.8,81.01,81.27,497608,0
+WDAY.US,D,20131008,000000,81.44,81.52,77.04,78.42,1173912,0
+WDAY.US,D,20131009,000000,78.56,79.18,76.68,77.42,994455,0
+WDAY.US,D,20131010,000000,78.49,81.93,78.41,81.82,1055669,0
+WDAY.US,D,20131011,000000,81.79,82.22,80.63,81.7,471625,0
+WDAY.US,D,20131014,000000,81.35,82.12,79.91,81.5,364939,0
+WDAY.US,D,20131015,000000,81.31,81.31,79.04,80.18,653542,0
+WDAY.US,D,20131016,000000,80.6,81.99,80.21,81.16,535819,0
+WDAY.US,D,20131017,000000,81.35,81.79,79.2,80.29,941258,0
+WDAY.US,D,20131018,000000,80.5,81.14,79.95,80.1,744215,0
+WDAY.US,D,20131021,000000,80.66,81.77,79.95,81.18,926857,0
+WDAY.US,D,20131022,000000,81.3,81.75,78.8,79.69,990639,0
+WDAY.US,D,20131023,000000,78.8,80.11,77.12,78.75,730921,0
+WDAY.US,D,20131024,000000,78.87,83.05,78.84,81.46,1415595,0
+WDAY.US,D,20131025,000000,81.61,81.89,79.11,79.78,588822,0
+WDAY.US,D,20131028,000000,79.78,79.78,76.03,77.06,940882,0
+WDAY.US,D,20131029,000000,76.95,77.33,74.74,75.62,1442700,0
+WDAY.US,D,20131030,000000,75.39,75.88,74.56,75.35,559995,0
+WDAY.US,D,20131031,000000,75.39,75.67,74.16,74.87,436194,0
+WDAY.US,D,20131101,000000,75,76.31,74.55,75.35,761424,0
+WDAY.US,D,20131104,000000,75.55,77.26,75.03,77.19,597211,0
+WDAY.US,D,20131105,000000,76.71,78.21,75.08,77.6,760554,0
+WDAY.US,D,20131106,000000,77.52,78.41,77.01,77.34,865000,0
+WDAY.US,D,20131107,000000,77.36,77.68,75.01,75.19,708671,0
+WDAY.US,D,20131108,000000,75,76.28,73.57,74.08,1486374,0
+WDAY.US,D,20131111,000000,74.18,74.66,73.28,73.85,548440,0
+WDAY.US,D,20131112,000000,73.85,74.36,73.12,74.29,804391,0
+WDAY.US,D,20131113,000000,74.07,74.49,73.51,74.2,668604,0
+WDAY.US,D,20131114,000000,74.39,74.68,73.64,74.2,548020,0
+WDAY.US,D,20131115,000000,74.04,76.05,73.68,75.73,726304,0
+WDAY.US,D,20131118,000000,75.99,76.73,73.31,73.67,1032880,0
+WDAY.US,D,20131119,000000,73.78,75.08,72.67,73.86,772355,0
+WDAY.US,D,20131120,000000,72.93,73,70.84,72.21,1605505,0
+WDAY.US,D,20131121,000000,72.58,74.04,72.08,73.88,993102,0
+WDAY.US,D,20131122,000000,74.17,75.47,73.76,74.07,722283,0
+WDAY.US,D,20131125,000000,75.2,75.2,72.1,73.3,2428495,0
+WDAY.US,D,20131126,000000,82.04,83.6,78.5,82.6,7527335,0
+WDAY.US,D,20131127,000000,82.38,83.14,81.38,82.06,1138592,0
+WDAY.US,D,20131129,000000,82.37,82.92,81.71,82.35,372029,0
+WDAY.US,D,20131202,000000,82.2,82.4,79.63,80.5,1696391,0
+WDAY.US,D,20131203,000000,80.47,80.47,77.86,78.17,954449,0
+WDAY.US,D,20131204,000000,77.99,79.59,77.1,79.28,1174067,0
+WDAY.US,D,20131205,000000,79.28,81.9,78.54,81.82,1354635,0
+WDAY.US,D,20131206,000000,82.2,82.5,80.34,81.44,1264151,0
+WDAY.US,D,20131209,000000,80.25,80.26,78.95,80.23,1213596,0
+WDAY.US,D,20131210,000000,80.41,80.65,79.29,80.33,976653,0
+WDAY.US,D,20131211,000000,80.55,80.55,78.81,79.21,657790,0
+WDAY.US,D,20131212,000000,79.09,80.28,78.26,79.72,620238,0
+WDAY.US,D,20131213,000000,79.89,80.31,79.48,79.98,478514,0
+WDAY.US,D,20131216,000000,80,80.57,79.7,80,572856,0
+WDAY.US,D,20131217,000000,80,80.04,78.89,79.9,775553,0
+WDAY.US,D,20131218,000000,80.02,80.5,78.9,80.5,788913,0
+WDAY.US,D,20131219,000000,80.6,81.04,79.97,80.13,813361,0
+WDAY.US,D,20131220,000000,80.5,81.95,79.83,81.85,2512885,0
+WDAY.US,D,20131223,000000,82,83.45,81.84,82.67,1029373,0
+WDAY.US,D,20131224,000000,81.71,82.47,79.71,82.37,475764,0
+WDAY.US,D,20131226,000000,81.97,82.9,81.34,82.51,837147,0
+WDAY.US,D,20131227,000000,81.73,82.61,81.47,82.06,866389,0
+WDAY.US,D,20131230,000000,81.78,82.69,81.08,82.42,411671,0
+WDAY.US,D,20131231,000000,82.46,83.35,82.18,83.16,595004,0
+WDAY.US,D,20140102,000000,82.28,83.06,80.55,81.77,1058909,0
+WDAY.US,D,20140103,000000,82.1,82.63,81.11,82.47,528689,0
+WDAY.US,D,20140106,000000,82.42,85.37,82.09,84.59,2093063,0
+WDAY.US,D,20140107,000000,85.86,89.3,85.71,88.13,2768067,0
+WDAY.US,D,20140108,000000,88.25,89.12,87.88,89,1382867,0
+WDAY.US,D,20140109,000000,89.01,89.83,87.78,88.84,986856,0
+WDAY.US,D,20140110,000000,88.53,89.9,88.28,89.69,869123,0
+WDAY.US,D,20140113,000000,89.79,90.64,87.52,87.88,1440447,0
+WDAY.US,D,20140114,000000,87.42,91.44,87.4,91.29,1837647,0
+WDAY.US,D,20140115,000000,91.95,92,90.15,90.84,3913218,0
+WDAY.US,D,20140116,000000,90.95,94.21,90.8,94,1871193,0
+WDAY.US,D,20140117,000000,93.98,94.55,92.11,92.48,1082997,0
+WDAY.US,D,20140121,000000,93.45,94.14,91.89,93.15,875220,0
+WDAY.US,D,20140122,000000,93.36,93.74,92.08,92.32,565998,0
+WDAY.US,D,20140123,000000,91.8,92.09,89.93,91.49,1080120,0
+WDAY.US,D,20140124,000000,90.59,90.89,88.88,88.99,869090,0
+WDAY.US,D,20140127,000000,89.2,89.56,85.03,87.09,1780175,0
+WDAY.US,D,20140128,000000,87.11,88.59,86.15,87.59,1172213,0
+WDAY.US,D,20140129,000000,87.6,88.29,86.11,86.2,994976,0
+WDAY.US,D,20140130,000000,87.47,91.59,87.21,89.77,1389058,0
+WDAY.US,D,20140131,000000,89.09,90.88,88.32,89.54,893542,0
+WDAY.US,D,20140203,000000,89.54,91.45,86.06,87.94,1387141,0
+WDAY.US,D,20140204,000000,88.1,88.95,87.58,88.62,882555,0
+WDAY.US,D,20140205,000000,88.1,90.06,88,88.59,1082301,0
+WDAY.US,D,20140206,000000,89.96,91.68,89.77,90.7,864064,0
+WDAY.US,D,20140207,000000,91.25,93.68,89.56,92.56,1421281,0
+WDAY.US,D,20140210,000000,92.58,93.43,91.54,92,869386,0
+WDAY.US,D,20140211,000000,92.5,96.05,91.78,95.87,1261548,0
+WDAY.US,D,20140212,000000,95.87,96.53,94.71,94.97,944795,0
+WDAY.US,D,20140213,000000,94.34,98.55,94.16,98.32,867956,0
+WDAY.US,D,20140214,000000,98.2,98.28,96.25,96.8,1089496,0
+WDAY.US,D,20140218,000000,97.51,98.48,96.67,97.35,1119930,0
+WDAY.US,D,20140219,000000,97.24,98,96.76,97.54,1054376,0
+WDAY.US,D,20140220,000000,97.35,98.46,96.34,98.2,860565,0
+WDAY.US,D,20140221,000000,98.82,101.58,98.69,100.45,1596553,0
+WDAY.US,D,20140224,000000,101.29,101.5,99.71,100.36,1008422,0
+WDAY.US,D,20140225,000000,101.15,102.26,97.55,98.75,1859643,0
+WDAY.US,D,20140226,000000,100,100.7,98.74,100.28,2062114,0
+WDAY.US,D,20140227,000000,106,116.47,105.28,115.47,6435826,0
+WDAY.US,D,20140228,000000,115.93,116.4,104.44,109.92,6087458,0
+WDAY.US,D,20140303,000000,107.26,107.76,104.52,106.3,2635326,0
+WDAY.US,D,20140304,000000,108.11,109.88,107.34,109.08,1370682,0
+WDAY.US,D,20140305,000000,109.11,109.11,105.77,107.03,1591875,0
+WDAY.US,D,20140306,000000,107.59,107.79,103.58,104.79,1498739,0
+WDAY.US,D,20140307,000000,105.58,105.58,101.15,102.08,1827159,0
+WDAY.US,D,20140310,000000,102.01,102.45,99.53,100.95,1953422,0
+WDAY.US,D,20140311,000000,101.39,103.7,100.1,100.91,1623981,0
+WDAY.US,D,20140312,000000,100.11,102.89,98.76,102.63,1396073,0
+WDAY.US,D,20140313,000000,103.82,104.93,100.12,101.21,2038129,0
+WDAY.US,D,20140314,000000,100.71,102.11,99.33,100.91,1256424,0
+WDAY.US,D,20140317,000000,101.57,102.91,100.27,101.57,1115879,0
+WDAY.US,D,20140318,000000,101.72,104.96,100.43,104.25,1719164,0
+WDAY.US,D,20140319,000000,104.25,105.48,101.05,102.05,1244677,0
+WDAY.US,D,20140320,000000,101.84,102.65,100.03,100.15,1288403,0
+WDAY.US,D,20140321,000000,101,101.35,96.93,97.1,2071531,0
+WDAY.US,D,20140324,000000,97.5,98.23,90.88,95.58,2910303,0
+WDAY.US,D,20140325,000000,96.01,97.6,93.01,94.42,2089837,0
+WDAY.US,D,20140326,000000,94.79,95.75,89.65,92.59,3158500,0
+WDAY.US,D,20140327,000000,92.23,93.3,89.81,90.9,2688285,0
+WDAY.US,D,20140328,000000,91.11,92.85,90.35,90.76,2103049,0
+WDAY.US,D,20140331,000000,91.73,93.54,90.9,91.43,1865376,0
+WDAY.US,D,20140401,000000,91.55,96.27,91.5,95.28,2090586,0
+WDAY.US,D,20140402,000000,95.22,96.49,91.52,92.17,2375247,0
+WDAY.US,D,20140403,000000,92.25,92.56,83.02,83.91,5008643,0
+WDAY.US,D,20140404,000000,85,86.04,79.18,80.68,6590680,0
+WDAY.US,D,20140407,000000,80.18,82.24,75.38,78.14,4533583,0
+WDAY.US,D,20140408,000000,80.07,81.99,76.83,81.2,3694649,0
+WDAY.US,D,20140409,000000,81.87,83.16,80.56,83.02,2308005,0
+WDAY.US,D,20140410,000000,82.78,82.87,73.72,75.62,4148097,0
+WDAY.US,D,20140411,000000,74.51,75.96,71.41,71.86,3833111,0
+WDAY.US,D,20140414,000000,73.39,75.69,71.5,73,3328538,0
+WDAY.US,D,20140415,000000,73,78.74,72.7,77.81,4594669,0
+WDAY.US,D,20140416,000000,78.32,79.45,75.5,77.57,1996738,0
+WDAY.US,D,20140417,000000,77.56,80.74,76.63,79.8,3213108,0
+WDAY.US,D,20140421,000000,79.79,80.59,76.88,77.93,2129875,0
+WDAY.US,D,20140422,000000,78.91,82,78.81,81.37,2498327,0
+WDAY.US,D,20140423,000000,80.44,80.51,76.43,76.64,2438543,0
+WDAY.US,D,20140424,000000,77.68,77.7,69.47,72.59,5184717,0
+WDAY.US,D,20140425,000000,71.75,71.77,67.02,67.61,4254861,0
+WDAY.US,D,20140428,000000,67.76,69,64.21,67.31,5824187,0
+WDAY.US,D,20140429,000000,67.5,73.59,66.12,73.3,5720083,0
+WDAY.US,D,20140430,000000,71.89,73.81,69.71,73.07,3572882,0
+WDAY.US,D,20140501,000000,72.59,77.65,72.58,74.83,3500623,0
+WDAY.US,D,20140502,000000,75,76.72,74.75,75.73,3221022,0
+WDAY.US,D,20140505,000000,74.75,76.28,73.53,76.24,2409412,0
+WDAY.US,D,20140506,000000,75.55,76.71,72.94,73.26,3621655,0
+WDAY.US,D,20140507,000000,73.14,73.79,66.5,67.48,5893979,0
+WDAY.US,D,20140508,000000,66.6,70.38,66.4,67.06,3329033,0
+WDAY.US,D,20140509,000000,66.81,69.14,65.75,68.21,1630352,0
+WDAY.US,D,20140512,000000,68.89,73.63,68.32,72.44,2851889,0
+WDAY.US,D,20140513,000000,72.5,73.4,70.95,72.03,1991085,0
+WDAY.US,D,20140514,000000,71.54,73.25,70.67,71,2000919,0
+WDAY.US,D,20140515,000000,69.51,71,67.87,70.69,2091495,0
+WDAY.US,D,20140516,000000,70.79,72.13,68.98,71.76,1831828,0
+WDAY.US,D,20140519,000000,71.41,77.36,71.02,74.52,3688199,0
+WDAY.US,D,20140520,000000,74.72,77.23,73.11,75.51,2392472,0
+WDAY.US,D,20140521,000000,75.36,75.69,73.41,75.37,1898122,0
+WDAY.US,D,20140522,000000,75.12,77.79,74.97,76.83,1700002,0
+WDAY.US,D,20140523,000000,76.83,78.31,76.4,78.3,1569741,0
+WDAY.US,D,20140527,000000,79.02,82.5,78.91,82.13,4223243,0
+WDAY.US,D,20140528,000000,86.04,87.24,80.52,84.04,7889406,0
+WDAY.US,D,20140529,000000,83.22,83.99,80.16,80.96,3583267,0
+WDAY.US,D,20140530,000000,80.8,80.8,77.27,78.37,2608699,0
+WDAY.US,D,20140602,000000,78.25,78.25,75.32,75.43,2936480,0
+WDAY.US,D,20140603,000000,75.25,76.65,74.32,75.79,2147087,0
+WDAY.US,D,20140604,000000,75.34,77.34,74.32,76.8,1590551,0
+WDAY.US,D,20140605,000000,77.15,80.86,76.5,80.01,2333001,0
+WDAY.US,D,20140606,000000,81,81.33,79.29,81.01,1393013,0
+WDAY.US,D,20140609,000000,79.2,81.77,79.05,80.28,1340376,0
+WDAY.US,D,20140610,000000,80.22,81.99,79.18,79.83,1328400,0
+WDAY.US,D,20140611,000000,79.6,81.71,78.86,81.2,1184320,0
+WDAY.US,D,20140612,000000,81.15,83.74,80.46,81.52,2288397,0
+WDAY.US,D,20140613,000000,81.51,84,80.75,83.86,1084827,0
+WDAY.US,D,20140616,000000,83.16,86.16,83.06,85.6,1885711,0
+WDAY.US,D,20140617,000000,85.53,86.5,84.4,85.83,1526669,0
+WDAY.US,D,20140618,000000,86.28,87.69,85.13,87.24,1986261,0
+WDAY.US,D,20140619,000000,87.73,87.73,85.05,86.63,1179448,0
+WDAY.US,D,20140620,000000,86.16,86.6,84.25,84.86,2146098,0
+WDAY.US,D,20140623,000000,85.14,87.17,84.86,85.74,2032911,0
+WDAY.US,D,20140624,000000,86.04,88.19,85.61,86.33,1408008,0
+WDAY.US,D,20140625,000000,86.5,87.4,85.45,87.06,1203175,0
+WDAY.US,D,20140626,000000,87.09,89.6,87.04,88.46,1610512,0
+WDAY.US,D,20140627,000000,87.62,89.79,87.58,88.85,3366269,0
+WDAY.US,D,20140630,000000,89,91.1,88.85,89.86,1574218,0
+WDAY.US,D,20140701,000000,90.02,91.96,89.93,90.93,2273703,0
+WDAY.US,D,20140702,000000,90.77,92.15,89.8,90.02,862600,0
+WDAY.US,D,20140703,000000,90.36,90.49,88.04,88.96,794487,0
+WDAY.US,D,20140707,000000,88.96,88.96,86.72,87.25,1383286,0
+WDAY.US,D,20140708,000000,86.98,87,79.7,81.79,4155469,0
+WDAY.US,D,20140709,000000,82.25,83.22,80.06,81.93,1312155,0
+WDAY.US,D,20140710,000000,78.85,81.5,78.75,80.57,1869495,0
+WDAY.US,D,20140711,000000,80.8,81.65,79.53,80.39,813422,0
+WDAY.US,D,20140714,000000,81.2,82.49,80.3,81.52,896705,0
+WDAY.US,D,20140715,000000,81.51,82.04,78.84,79.47,1409670,0
+WDAY.US,D,20140716,000000,80.19,81.06,79.12,79.28,864461,0
+WDAY.US,D,20140717,000000,79.47,80.02,76.85,77.47,1929022,0
+WDAY.US,D,20140718,000000,77.73,79.19,77.25,79.05,1320812,0
+WDAY.US,D,20140721,000000,78.77,79.76,78.2,79.26,746312,0
+WDAY.US,D,20140722,000000,79.87,81.63,79.27,79.87,754125,0
+WDAY.US,D,20140723,000000,80,80.58,79.31,79.83,643220,0
+WDAY.US,D,20140724,000000,80.78,82.17,80,81.96,743555,0
+WDAY.US,D,20140725,000000,81.16,81.94,80.69,81.42,516877,0
+WDAY.US,D,20140728,000000,81.09,81.75,79.5,79.87,1146040,0
+WDAY.US,D,20140729,000000,80.37,81.5,79.41,80.85,914723,0
+WDAY.US,D,20140730,000000,81,86.15,81,86,1950192,0
+WDAY.US,D,20140731,000000,84.1,85.17,83.44,83.84,1714087,0
+WDAY.US,D,20140801,000000,83.82,84.38,81.6,82.65,1772263,0
+WDAY.US,D,20140804,000000,82.75,85.43,82.5,85.12,979733,0
+WDAY.US,D,20140805,000000,84.55,85.88,83.49,83.71,1043016,0
+WDAY.US,D,20140806,000000,83.17,83.5,82,82.11,984063,0
+WDAY.US,D,20140807,000000,82.87,84.56,82.51,83.63,980329,0
+WDAY.US,D,20140808,000000,83.57,84.03,82.5,83.91,570694,0
+WDAY.US,D,20140811,000000,85.25,86.86,84.58,85.87,1246316,0
+WDAY.US,D,20140812,000000,85.43,86.41,83.86,84.8,958877,0
+WDAY.US,D,20140813,000000,85.61,86.6,84.61,86.44,989728,0
+WDAY.US,D,20140814,000000,86.23,87.22,85.74,86.56,950508,0
+WDAY.US,D,20140815,000000,86.99,87.8,85.63,86.54,895758,0
+WDAY.US,D,20140818,000000,87.89,89.72,87.73,88.44,1281711,0
+WDAY.US,D,20140819,000000,88.66,89.35,88.17,88.66,1095975,0
+WDAY.US,D,20140820,000000,88.16,88.6,87.56,88.41,1219712,0
+WDAY.US,D,20140821,000000,88.43,88.68,87.23,87.81,1099909,0
+WDAY.US,D,20140822,000000,87.32,88.69,86.96,88.42,1157419,0
+WDAY.US,D,20140825,000000,88.99,89.88,88.41,89,1293137,0
+WDAY.US,D,20140826,000000,89.5,91.01,88.83,90.78,1713656,0
+WDAY.US,D,20140827,000000,90.5,91,89.22,90.3,2730979,0
+WDAY.US,D,20140828,000000,88.46,90.45,85.23,85.89,4430580,0
+WDAY.US,D,20140829,000000,86.41,91.55,86.36,91.07,3288443,0
+WDAY.US,D,20140902,000000,89.89,90,88.62,89.95,1967919,0
+WDAY.US,D,20140903,000000,90.09,90.25,87.98,88.6,1311222,0
+WDAY.US,D,20140904,000000,89.04,89.71,87.88,88.24,1426255,0
+WDAY.US,D,20140905,000000,87.71,90.86,87.58,90.07,1331613,0
+WDAY.US,D,20140908,000000,90.27,94.49,90.16,93.98,2689318,0
+WDAY.US,D,20140909,000000,93.7,94.2,91.18,91.35,1250284,0
+WDAY.US,D,20140910,000000,91.18,92.35,89.36,91.81,1293949,0
+WDAY.US,D,20140911,000000,91.89,93.25,91.49,92.58,926250,0
+WDAY.US,D,20140912,000000,92.18,92.67,90.65,91.29,1231917,0
+WDAY.US,D,20140915,000000,90.64,90.7,84.47,85.61,2681972,0
+WDAY.US,D,20140916,000000,85.42,86.67,84.2,86.17,1553573,0
+WDAY.US,D,20140917,000000,85.96,86.71,84.92,85.72,1082965,0
+WDAY.US,D,20140918,000000,86.15,86.47,84.99,85.99,1077961,0
+WDAY.US,D,20140919,000000,86.75,89.28,85.57,89.05,4682100,0
+WDAY.US,D,20140922,000000,88.42,88.46,83.51,84,2741351,0
+WDAY.US,D,20140923,000000,83.87,84.92,83.13,83.6,1729580,0
+WDAY.US,D,20140924,000000,84.09,84.99,83.38,84.6,1043368,0
+WDAY.US,D,20140925,000000,84.26,84.5,81.92,82.09,1364562,0
+WDAY.US,D,20140926,000000,82.53,83.32,81.65,82.04,1086309,0
+WDAY.US,D,20140929,000000,81.22,83.43,80.22,82.77,962151,0
+WDAY.US,D,20140930,000000,82.89,82.97,81.42,82.5,934820,0
+WDAY.US,D,20141001,000000,82.05,82.27,79.78,80.52,1465527,0
+WDAY.US,D,20141002,000000,80.5,82.66,79.32,81.64,1148353,0
+WDAY.US,D,20141003,000000,82.6,84.84,82.16,83.33,1291819,0
+WDAY.US,D,20141006,000000,83.52,84.38,81.71,82.99,1058511,0
+WDAY.US,D,20141007,000000,82.24,82.46,79.98,80.06,1041648,0
+WDAY.US,D,20141008,000000,79.53,82.15,77.5,81.57,1719133,0
+WDAY.US,D,20141009,000000,81.55,82.35,80.2,81.1,1233473,0
+WDAY.US,D,20141010,000000,80.22,81.66,78.12,79.28,1903806,0
+WDAY.US,D,20141013,000000,79.64,80.92,77.7,78.42,1522071,0
+WDAY.US,D,20141014,000000,79.45,81.28,78.1,78.61,1410370,0
+WDAY.US,D,20141015,000000,77.42,78.96,75.23,78.55,2316696,0
+WDAY.US,D,20141016,000000,76.93,81.25,76.93,80.54,1610898,0
+WDAY.US,D,20141017,000000,81.12,83.84,81.07,82.97,1507109,0
+WDAY.US,D,20141020,000000,82.37,84.01,81.83,82.7,825733,0
+WDAY.US,D,20141021,000000,82.64,85.08,82.43,84.62,662935,0
+WDAY.US,D,20141022,000000,84.42,85,82.46,82.56,1046650,0
+WDAY.US,D,20141023,000000,84,87.31,82.98,85.73,1232575,0
+WDAY.US,D,20141024,000000,86.16,89.83,85.52,89.51,1397019,0
+WDAY.US,D,20141027,000000,89.03,89.89,88.22,89.58,761375,0
+WDAY.US,D,20141028,000000,89.7,94.49,89.69,93.86,1885828,0
+WDAY.US,D,20141029,000000,93.53,93.63,90.91,91.22,1684565,0
+WDAY.US,D,20141030,000000,90.79,92.77,90.46,92.5,1066574,0
+WDAY.US,D,20141031,000000,94.09,97.4,94.09,95.48,2164990,0
+WDAY.US,D,20141103,000000,95.48,97.16,94.64,95.63,896400,0
+WDAY.US,D,20141104,000000,95.35,96.25,94.87,95.51,1047112,0
+WDAY.US,D,20141105,000000,96,96.01,92.18,92.65,1185445,0
+WDAY.US,D,20141106,000000,93.17,95.44,93.11,94.99,1044077,0
+WDAY.US,D,20141107,000000,95.25,96.1,93.92,94.56,1059653,0
+WDAY.US,D,20141110,000000,94.6,95.45,93.47,95.16,652028,0
+WDAY.US,D,20141111,000000,94.87,95.6,94.23,94.62,837545,0
+WDAY.US,D,20141112,000000,94.45,95,93,94.47,615139,0
+WDAY.US,D,20141113,000000,94.87,95.34,93.22,94.2,506626,0
+WDAY.US,D,20141114,000000,94.72,95.64,93.77,95.29,1255870,0
+WDAY.US,D,20141117,000000,95,96.12,92.6,93.31,1108729,0
+WDAY.US,D,20141118,000000,94.16,94.16,92.48,92.87,1181129,0
+WDAY.US,D,20141119,000000,92.9,93.14,90.08,90.9,1285338,0
+WDAY.US,D,20141120,000000,90.84,92.72,90.1,91.65,1007399,0
+WDAY.US,D,20141121,000000,93.01,93.23,91.73,93,898576,0
+WDAY.US,D,20141124,000000,93.49,93.5,91.35,92.49,2489358,0
+WDAY.US,D,20141125,000000,85.54,88.95,85.35,87.37,6366971,0
+WDAY.US,D,20141126,000000,87.59,88.44,87.09,87.87,1581788,0
+WDAY.US,D,20141128,000000,87.9,88,86.58,87.05,640664,0
+WDAY.US,D,20141201,000000,86.62,86.75,84.69,85.01,1651946,0
+WDAY.US,D,20141202,000000,85.08,85.25,82.68,83.56,1747210,0
+WDAY.US,D,20141203,000000,83.49,83.78,81.77,82.73,1459500,0
+WDAY.US,D,20141204,000000,83.01,83.51,81.48,82.29,1895895,0
+WDAY.US,D,20141205,000000,82.6,83.36,81.77,83.36,1295868,0
+WDAY.US,D,20141208,000000,83.36,84.9,81.51,81.96,2060496,0
+WDAY.US,D,20141209,000000,80.89,84.09,79.25,83.65,1963029,0
+WDAY.US,D,20141210,000000,83.46,84.44,81.36,82.45,1645535,0
+WDAY.US,D,20141211,000000,82.95,85.38,82.67,82.98,1429298,0
+WDAY.US,D,20141212,000000,81.21,82.86,81,81.58,1588250,0
+WDAY.US,D,20141215,000000,82.47,82.5,80.45,80.89,1415343,0
+WDAY.US,D,20141216,000000,80.34,81.54,78.78,78.87,1487685,0
+WDAY.US,D,20141217,000000,79.15,80.93,78.09,80.62,1780014,0
+WDAY.US,D,20141218,000000,82.03,84.7,81.38,84.57,2328927,0
+WDAY.US,D,20141219,000000,84.79,85.75,84.29,85.45,2504332,0
+WDAY.US,D,20141222,000000,85.49,85.74,83.83,84.14,1340431,0
+WDAY.US,D,20141223,000000,84.91,85.82,84.38,84.86,2239623,0
+WDAY.US,D,20141224,000000,84.47,85.11,84.02,84.28,437106,0
+WDAY.US,D,20141226,000000,84.49,85.59,84.49,84.96,863437,0
+WDAY.US,D,20141229,000000,84.7,84.85,82.57,83.69,866459,0
+WDAY.US,D,20141230,000000,83.07,83.5,82.14,83.07,842698,0
+WDAY.US,D,20141231,000000,83.49,83.5,81.46,81.61,1190962,0
+WDAY.US,D,20150102,000000,81.82,81.97,79.25,80.41,1629986,0
+WDAY.US,D,20150105,000000,80,80.98,79.11,80.01,1591506,0
+WDAY.US,D,20150106,000000,80.86,81.48,78.25,79.42,1584009,0
+WDAY.US,D,20150107,000000,79.73,80.37,78.86,79.35,1106155,0
+WDAY.US,D,20150108,000000,79.55,83.2,79.38,82.78,2090086,0
+WDAY.US,D,20150109,000000,82.89,83.75,82.04,82.6,1062418,0
+WDAY.US,D,20150112,000000,82.6,84.26,82.11,83.49,1220405,0
+WDAY.US,D,20150113,000000,84,85.6,82.68,83.85,1784221,0
+WDAY.US,D,20150114,000000,82.71,83.25,79.33,81.01,1847175,0
+WDAY.US,D,20150115,000000,81.26,81.34,78.02,78.06,1500685,0
+WDAY.US,D,20150116,000000,78,78.5,76.36,78.4,1383272,0
+WDAY.US,D,20150120,000000,78.96,78.98,77,78.32,1359889,0
+WDAY.US,D,20150121,000000,78.27,81.4,77.9,80.39,1571656,0
+WDAY.US,D,20150122,000000,80.7,81.87,79.63,81.4,971939,0
+WDAY.US,D,20150123,000000,81.33,84.33,81.32,83.2,1423183,0
+WDAY.US,D,20150126,000000,82.92,83.81,82.12,82.78,707830,0
+WDAY.US,D,20150127,000000,81.18,81.61,80.03,80.63,1065535,0
+WDAY.US,D,20150128,000000,81.36,81.55,78.66,78.66,1409247,0
+WDAY.US,D,20150129,000000,78.7,79.95,77.4,79.17,1727903,0
+WDAY.US,D,20150130,000000,78.99,79.88,77.93,79.46,1802536,0
+WDAY.US,D,20150202,000000,79.65,81.44,78.4,81.39,1165283,0
+WDAY.US,D,20150203,000000,81.79,84.99,81.7,84.74,2152290,0
+WDAY.US,D,20150204,000000,84.03,85.54,83.69,84.92,1037828,0
+WDAY.US,D,20150205,000000,85.75,87.97,85.41,87.63,1444921,0
+WDAY.US,D,20150206,000000,87.37,87.58,86.27,86.43,679412,0
+WDAY.US,D,20150209,000000,85.99,86.73,85.07,86.09,680386,0
+WDAY.US,D,20150210,000000,86.79,87.04,85.59,86.14,747967,0
+WDAY.US,D,20150211,000000,86.09,89.27,85.95,88.87,1338760,0
+WDAY.US,D,20150212,000000,89.6,91.26,88.64,91.17,1295905,0
+WDAY.US,D,20150213,000000,91,92.38,90.35,91.84,994198,0
+WDAY.US,D,20150217,000000,91.37,91.71,90.35,90.92,1640785,0
+WDAY.US,D,20150218,000000,90.63,91.71,90.55,91.3,814872,0
+WDAY.US,D,20150219,000000,90.83,92.11,90.79,91.87,783274,0
+WDAY.US,D,20150220,000000,91.68,92.74,91.1,92.74,842821,0
+WDAY.US,D,20150223,000000,92.81,93.16,91.81,91.99,825373,0
+WDAY.US,D,20150224,000000,91.49,93.06,91.06,93.03,1232820,0
+WDAY.US,D,20150225,000000,92.49,95.17,91.56,93.94,2110551,0
+WDAY.US,D,20150226,000000,94.19,94.72,84.65,88.65,6924641,0
+WDAY.US,D,20150227,000000,88.65,89.09,85.31,85.5,2761698,0
+WDAY.US,D,20150302,000000,85.6,88.96,84.8,88.81,2342500,0
+WDAY.US,D,20150303,000000,89.13,90.61,87.79,88.12,2477700,0
+WDAY.US,D,20150304,000000,88,88.28,82.32,82.64,3430800,0
+WDAY.US,D,20150305,000000,82.72,84.42,81.81,84.21,1800200,0
+WDAY.US,D,20150306,000000,83.83,84.71,82.2,82.61,1313000,0
+WDAY.US,D,20150309,000000,82.66,83.05,81.3,83.03,1146000,0
+WDAY.US,D,20150310,000000,81.97,82,80.82,81.29,1116800,0
+WDAY.US,D,20150311,000000,81.73,82.97,80.89,82.33,993300,0
+WDAY.US,D,20150312,000000,82.77,83.63,82.01,83.17,1037500,0
+WDAY.US,D,20150313,000000,82.54,83.5,81.95,82.56,544500,0
+WDAY.US,D,20150316,000000,83.15,83.92,82.29,83.87,713600,0
+WDAY.US,D,20150317,000000,82.91,83.87,82.74,83.4,969800,0
+WDAY.US,D,20150318,000000,82.9,85.5,82.7,84.89,1165700,0
+WDAY.US,D,20150319,000000,84.66,86,84.49,85.35,952200,0
+WDAY.US,D,20150320,000000,86.02,86.19,84.43,84.91,1316200,0
+WDAY.US,D,20150323,000000,84.75,86,83.89,85.22,1201700,0
+WDAY.US,D,20150324,000000,85.09,87.84,84.94,86.49,1358800,0
+WDAY.US,D,20150325,000000,86.21,86.38,82.68,83.26,1446800,0
+WDAY.US,D,20150326,000000,82.81,84.56,82.5,83.98,2130800,0
+WDAY.US,D,20150327,000000,83.88,85.6,83.2,85.06,970400,0
+WDAY.US,D,20150330,000000,85.41,86.37,84.49,86.14,858000,0
+WDAY.US,D,20150331,000000,85.9,86.77,84.27,84.41,1173800,0
+WDAY.US,D,20150401,000000,83.59,84.74,81.39,83.41,2494800,0
+WDAY.US,D,20150402,000000,83.75,86.73,82.89,86.23,1474500,0
+WDAY.US,D,20150406,000000,85.66,89.33,85.21,88.5,1518800,0
+WDAY.US,D,20150407,000000,88.93,89.32,87.31,87.48,1156611,0
+WDAY.US,D,20150408,000000,87.69,89.15,87.26,88,1163700,0
+WDAY.US,D,20150409,000000,88.02,88.46,86.62,87.69,991444,0
+WDAY.US,D,20150410,000000,87.91,89.65,87.66,88.7,861300,0
+WDAY.US,D,20150413,000000,88.4,89.57,87.16,87.27,1706900,0
+WDAY.US,D,20150414,000000,87.25,87.4,84.95,86.38,1120000,0
+WDAY.US,D,20150415,000000,87.42,88.51,85.16,88.18,1345728,0
+WDAY.US,D,20150416,000000,88.3,90.29,88.3,89.72,1737045,0
+WDAY.US,D,20150417,000000,87.67,88.13,84.17,84.37,3561100,0
+WDAY.US,D,20150420,000000,85.12,86.29,84.21,86.11,1677511,0
+WDAY.US,D,20150421,000000,86.57,87.5,85.83,86.02,952344,0
+WDAY.US,D,20150422,000000,85.9,87.67,85.44,87.59,1055761,0
+WDAY.US,D,20150423,000000,86.76,88.7,85.64,87.9,904700,0
+WDAY.US,D,20150424,000000,88.46,89.41,87.79,88.53,819900,0
+WDAY.US,D,20150427,000000,88.6,89.52,87.65,87.77,617500,0
+WDAY.US,D,20150428,000000,87.92,88.4,86.25,86.64,885800,0
+WDAY.US,D,20150429,000000,86.15,92.5,85.8,90.22,3585200,0
+WDAY.US,D,20150430,000000,89.05,91.33,88.96,91.21,1680200,0
+WDAY.US,D,20150501,000000,91.21,91.87,88.82,89.5,1160500,0
+WDAY.US,D,20150504,000000,89.49,91.45,89.37,90.74,753800,0
+WDAY.US,D,20150505,000000,90.14,92.48,89.06,90.07,1665300,0
+WDAY.US,D,20150506,000000,89.97,91.3,88.94,90.48,1111778,0
+WDAY.US,D,20150507,000000,90.23,90.23,87.69,89.68,1425375,0
+WDAY.US,D,20150508,000000,90.26,91.22,89.38,89.51,611000,0
+WDAY.US,D,20150511,000000,89.6,90.48,89.29,90.26,708900,0
+WDAY.US,D,20150512,000000,89.48,89.59,87.6,88.41,1106881,0
+WDAY.US,D,20150513,000000,88.9,89.96,88.41,89.19,868300,0
+WDAY.US,D,20150514,000000,89.51,91.92,88.3,90.85,2248300,0
+WDAY.US,D,20150515,000000,90.29,90.78,89.55,90.08,955682,0
+WDAY.US,D,20150518,000000,90.25,92.36,90.06,91.9,1186608,0
+WDAY.US,D,20150519,000000,91.77,92.5,90.54,90.65,925300,0
+WDAY.US,D,20150520,000000,92,92,88.81,90.43,1637800,0
+WDAY.US,D,20150521,000000,91.69,92.29,89.71,91.82,1267900,0
+WDAY.US,D,20150522,000000,91.7,92.72,91.01,92.18,1458400,0
+WDAY.US,D,20150526,000000,91.79,93.62,91.52,92.49,4271144,0
+WDAY.US,D,20150527,000000,83.75,85,81.14,82,9324200,0
+WDAY.US,D,20150528,000000,82.13,82.64,79.7,80.14,4362031,0
+WDAY.US,D,20150529,000000,79.89,80.02,78.46,78.92,3062200,0
+WDAY.US,D,20150601,000000,79.09,79.53,78.24,79.09,2007846,0
+WDAY.US,D,20150602,000000,79.92,80.74,78.68,79.8,2205588,0
+WDAY.US,D,20150603,000000,79.31,80.99,78.56,80.65,2248300,0
+WDAY.US,D,20150604,000000,79.71,80.28,77.8,78.21,1983300,0
+WDAY.US,D,20150605,000000,78.62,79.58,77.5,79.38,1319900,0
+WDAY.US,D,20150608,000000,79.27,79.38,77.18,78.04,1313600,0
+WDAY.US,D,20150609,000000,78.17,78.36,77.05,78.13,896948,0
+WDAY.US,D,20150610,000000,78.32,79.72,78.14,79.6,1792968,0
+WDAY.US,D,20150611,000000,79.99,80.49,79.34,80.06,1507773,0
+WDAY.US,D,20150612,000000,79.91,80.01,79.03,79.63,1495900,0
+WDAY.US,D,20150615,000000,78.85,79.69,78.03,79.57,712000,0
+WDAY.US,D,20150616,000000,79.32,79.91,78.5,78.99,669100,0
+WDAY.US,D,20150617,000000,79.5,79.5,78.62,79.1,900800,0
+WDAY.US,D,20150618,000000,78.96,80.51,78.74,80.47,1079800,0
+WDAY.US,D,20150619,000000,80.48,80.48,79.51,79.97,1125200,0
+WDAY.US,D,20150622,000000,80.37,81.03,80.1,80.35,913000,0
+WDAY.US,D,20150623,000000,80.57,81.54,80.15,81.46,1050226,0
+WDAY.US,D,20150624,000000,81.2,81.51,78.64,79.2,1113400,0
+WDAY.US,D,20150625,000000,79.36,80.23,79.14,79.54,710200,0
+WDAY.US,D,20150626,000000,79.74,79.74,77.97,78.6,1290200,0
+WDAY.US,D,20150629,000000,77.49,78.08,76.11,76.31,1175800,0
+WDAY.US,D,20150630,000000,77.15,77.27,75.7,76.39,1077569,0
+WDAY.US,D,20150701,000000,76.96,77.51,75.23,75.9,1277500,0
+WDAY.US,D,20150702,000000,75.8,76.18,75.16,75.79,821500,0
+WDAY.US,D,20150706,000000,75.1,76.81,74.26,76.68,1554500,0
+WDAY.US,D,20150707,000000,76.56,78.18,75.43,77.65,1473100,0
+WDAY.US,D,20150708,000000,76.9,77.71,76.33,76.83,1101200,0
+WDAY.US,D,20150709,000000,78.3,79.23,77.42,77.96,1293600,0
+WDAY.US,D,20150710,000000,78.78,79.89,78.71,79.52,1382000,0
+WDAY.US,D,20150713,000000,79.91,80.38,78.86,79.27,1192900,0
+WDAY.US,D,20150714,000000,80.08,82.97,79.96,82.18,1974942,0
+WDAY.US,D,20150715,000000,82.19,83.52,81.58,83.21,2187768,0
+WDAY.US,D,20150716,000000,83.25,84.77,83.22,84.45,2261300,0
+WDAY.US,D,20150717,000000,84.54,84.96,83.9,84.7,2465300,0
+WDAY.US,D,20150720,000000,84.76,85.25,83.99,84.6,944600,0
+WDAY.US,D,20150721,000000,84.59,84.99,83.37,84.77,935700,0
+WDAY.US,D,20150722,000000,84.58,84.86,83.87,83.99,644500,0
+WDAY.US,D,20150723,000000,84,84.32,82.5,83.02,1091600,0
+WDAY.US,D,20150724,000000,83.41,83.96,82.51,82.59,1092600,0
+WDAY.US,D,20150727,000000,81.99,82.57,80.1,81.08,1409000,0
+WDAY.US,D,20150728,000000,81.56,83.4,79.59,83.15,1296300,0
+WDAY.US,D,20150729,000000,82,83.53,80.88,83.39,1197000,0
+WDAY.US,D,20150730,000000,83.27,83.79,82.28,83.75,653100,0
+WDAY.US,D,20150731,000000,83.48,84.42,83.32,84.33,965500,0
+WDAY.US,D,20150803,000000,84.27,84.47,83.12,84,652724,0
+WDAY.US,D,20150804,000000,83.77,84.37,82.72,82.8,830600,0
+WDAY.US,D,20150805,000000,83.78,84.64,83.32,83.4,895600,0
+WDAY.US,D,20150806,000000,83.52,83.99,80.76,81.92,768141,0
+WDAY.US,D,20150807,000000,81.87,83.09,81.38,82.51,664100,0
+WDAY.US,D,20150810,000000,82.87,83.64,82.44,83.25,520400,0
+WDAY.US,D,20150811,000000,82.41,84.54,82.31,83.06,918641,0
+WDAY.US,D,20150812,000000,82.61,83.36,80.52,82.96,1152500,0
+WDAY.US,D,20150813,000000,83.1,83.78,82.17,82.26,584400,0
+WDAY.US,D,20150814,000000,82.12,84.59,82.05,84.18,1228600,0
+WDAY.US,D,20150817,000000,83.59,84.84,83.23,84.8,764200,0
+WDAY.US,D,20150818,000000,84.07,84.8,82.46,82.58,966900,0
+WDAY.US,D,20150819,000000,82.31,83.47,81.01,82.38,826200,0
+WDAY.US,D,20150820,000000,81.71,82.16,76.96,77.02,2194200,0
+WDAY.US,D,20150821,000000,74.51,75.38,71.27,71.84,4094800,0
+WDAY.US,D,20150824,000000,65.84,71.65,65.33,69.34,4423463,0
+WDAY.US,D,20150825,000000,72.5,73.54,70.02,70.02,1923900,0
+WDAY.US,D,20150826,000000,71.74,72.64,69.66,72.4,3391700,0
+WDAY.US,D,20150827,000000,71.85,76.58,71.49,75.37,7361100,0
+WDAY.US,D,20150828,000000,75,75,72.22,72.76,2338300,0
+WDAY.US,D,20150831,000000,72.62,72.78,69.97,70.26,2103000,0
+WDAY.US,D,20150901,000000,68.86,70.87,68.73,69.59,2337300,0
+WDAY.US,D,20150902,000000,70.5,71.57,69.34,71.11,1605300,0
+WDAY.US,D,20150903,000000,71.54,72.97,71.07,71.69,1015200,0
+WDAY.US,D,20150904,000000,70.63,70.77,69.94,70.09,1075300,0
+WDAY.US,D,20150908,000000,71.18,72.14,70.31,71.77,1485500,0
+WDAY.US,D,20150909,000000,72.26,72.65,70.01,70.27,1097700,0
+WDAY.US,D,20150910,000000,69.95,70.77,69.38,70.16,1349454,0
+WDAY.US,D,20150911,000000,70.56,71.39,70.09,71.36,1068000,0
+WDAY.US,D,20150914,000000,71.28,71.38,69.55,69.87,974400,0
+WDAY.US,D,20150915,000000,70.14,71.33,69.72,70.67,1326100,0
+WDAY.US,D,20150916,000000,70.8,72.34,70.51,71.96,1159800,0
+WDAY.US,D,20150917,000000,71.61,73.27,71.06,72.02,1380358,0
+WDAY.US,D,20150918,000000,71.22,73.71,71.05,73.49,1719200,0
+WDAY.US,D,20150921,000000,74.1,74.38,72.65,73.18,1408300,0
+WDAY.US,D,20150922,000000,72.7,73.13,71.68,72.89,1190900,0
+WDAY.US,D,20150923,000000,72.68,73.37,71.75,72.63,844700,0
+WDAY.US,D,20150924,000000,71.96,72.55,70.37,72.49,1406358,0
+WDAY.US,D,20150925,000000,73.23,74.23,71.67,72.57,1763600,0
+WDAY.US,D,20150928,000000,71.81,72.51,69.87,70.55,1721074,0
+WDAY.US,D,20150929,000000,70.25,71.54,68.77,70.7,2008400,0
+WDAY.US,D,20150930,000000,69.87,71.19,66.36,68.86,4206800,0
+WDAY.US,D,20151001,000000,69.51,72.29,69.33,72.2,3421000,0
+WDAY.US,D,20151002,000000,70.95,74.77,69.77,74.09,2430900,0
+WDAY.US,D,20151005,000000,74.3,76.46,73.84,75.5,1914422,0
+WDAY.US,D,20151006,000000,75.64,75.99,74.16,74.85,1130200,0
+WDAY.US,D,20151007,000000,75.39,76.39,74.25,76.36,1006400,0
+WDAY.US,D,20151008,000000,76.06,76.2,73.84,75.86,1985700,0
+WDAY.US,D,20151009,000000,76.24,77.69,75.76,77.57,1046000,0
+WDAY.US,D,20151012,000000,77.52,78.37,77.1,77.51,804176,0
+WDAY.US,D,20151013,000000,77.55,78.62,76.41,76.5,1233300,0
+WDAY.US,D,20151014,000000,76.35,76.9,74.75,74.93,851400,0
+WDAY.US,D,20151015,000000,75.1,77.79,74.76,77.29,1996300,0
+WDAY.US,D,20151016,000000,77.67,78.78,77.16,78.69,690200,0
+WDAY.US,D,20151019,000000,78.44,79.4,77.82,78.53,860200,0
+WDAY.US,D,20151020,000000,79.02,79.95,78.18,79.88,1339230,0
+WDAY.US,D,20151021,000000,79.37,79.99,77.31,78.23,1826200,0
+WDAY.US,D,20151022,000000,78.51,81.03,78.27,79.89,1780600,0
+WDAY.US,D,20151023,000000,81.15,81.15,78.15,79.85,1819700,0
+WDAY.US,D,20151026,000000,79.91,80.22,78.4,78.95,1099500,0
+WDAY.US,D,20151027,000000,78.79,78.92,76.75,77.2,976500,0
+WDAY.US,D,20151028,000000,77.57,78.81,76.64,78.8,1381000,0
+WDAY.US,D,20151029,000000,78.92,79.08,77.96,78.45,520400,0
+WDAY.US,D,20151030,000000,78.75,79.84,77.87,78.97,767900,0
+WDAY.US,D,20151102,000000,79.48,81.6,78.82,81.35,1066287,0
+WDAY.US,D,20151103,000000,80.89,81.46,80.04,80.21,1151300,0
+WDAY.US,D,20151104,000000,80.4,81.39,79.99,80.25,712819,0
+WDAY.US,D,20151105,000000,80.09,80.53,77.9,78.57,1448700,0
+WDAY.US,D,20151106,000000,79.07,82.23,78.51,82.18,1086900,0
+WDAY.US,D,20151109,000000,81.86,82.26,80.24,81.54,915423,0
+WDAY.US,D,20151110,000000,81.02,81.99,80.31,81.52,851500,0
+WDAY.US,D,20151111,000000,81.75,82.4,81.06,82,961700,0
+WDAY.US,D,20151112,000000,81.47,82.95,81.23,81.92,911600,0
+WDAY.US,D,20151113,000000,81.87,81.87,78.78,78.91,1971300,0
+WDAY.US,D,20151116,000000,79.18,80.71,78.59,80.59,1760800,0
+WDAY.US,D,20151117,000000,80.68,80.99,79.01,80.93,1166400,0
+WDAY.US,D,20151118,000000,81.15,83.88,81.03,83.68,2450600,0
+WDAY.US,D,20151119,000000,83.93,85.67,83.2,84.3,3345900,0
+WDAY.US,D,20151120,000000,78.44,83.82,78.07,83.11,4415900,0
+WDAY.US,D,20151123,000000,82.44,82.5,80.21,80.48,1753200,0
+WDAY.US,D,20151124,000000,80.12,83.15,79.85,82.7,1065800,0
+WDAY.US,D,20151125,000000,82.86,83.72,82.5,83.35,681600,0
+WDAY.US,D,20151127,000000,83.12,83.78,82.55,83.22,387000,0
+WDAY.US,D,20151130,000000,83.4,83.84,82.71,83.71,1130700,0
+WDAY.US,D,20151201,000000,83.95,84.62,83.51,84.48,835306,0
+WDAY.US,D,20151202,000000,84.38,85.31,83.69,84.08,625663,0
+WDAY.US,D,20151203,000000,84.23,85.49,82.74,83.61,799040,0
+WDAY.US,D,20151204,000000,84.04,85.21,83.39,84.58,924300,0
+WDAY.US,D,20151207,000000,83.91,84.4,82.14,82.98,934300,0
+WDAY.US,D,20151208,000000,82.15,83.95,81.46,83.61,661469,0
+WDAY.US,D,20151209,000000,83.31,84.38,83.02,83.39,1160700,0
+WDAY.US,D,20151210,000000,83.05,83.97,82.5,83.81,1094400,0
+WDAY.US,D,20151211,000000,83.02,83.4,78.75,78.98,1681200,0
+WDAY.US,D,20151214,000000,79.12,80,78.19,79,1079857,0
+WDAY.US,D,20151215,000000,79.51,79.67,78.31,78.97,1300800,0
+WDAY.US,D,20151216,000000,79.43,81.49,79.09,81.29,891700,0
+WDAY.US,D,20151217,000000,81.6,81.88,79.67,80.52,814100,0
+WDAY.US,D,20151218,000000,79.8,80.41,78.42,78.55,1515700,0
+WDAY.US,D,20151221,000000,79.28,79.33,77.49,78.55,888500,0
+WDAY.US,D,20151222,000000,79.22,79.84,78.51,79.24,704594,0
+WDAY.US,D,20151223,000000,79.64,80.5,79.06,79.84,646400,0
+WDAY.US,D,20151224,000000,79.62,80.1,78.78,79.68,282711,0
+WDAY.US,D,20151228,000000,79.51,79.89,78.74,79.61,479944,0
+WDAY.US,D,20151229,000000,79.92,80.24,79.44,79.75,604265,0
+WDAY.US,D,20151230,000000,79.87,81.31,79.81,80.28,620031,0
+WDAY.US,D,20151231,000000,79.88,80.84,79.27,79.68,686156,0
+WDAY.US,D,20160104,000000,77.79,78.65,76.54,77.76,1426684,0
+WDAY.US,D,20160105,000000,78.33,78.51,77,77.24,679200,0
+WDAY.US,D,20160106,000000,75.02,75.51,73.71,74.4,2187587,0
+WDAY.US,D,20160107,000000,72.81,73.77,71.03,71.75,1662151,0
+WDAY.US,D,20160108,000000,72.16,72.83,70.7,71.07,1463174,0
+WDAY.US,D,20160111,000000,71.23,71.87,68.65,70.25,1764685,0
+WDAY.US,D,20160112,000000,71.3,73.76,70.38,71.9,1984359,0
+WDAY.US,D,20160113,000000,71.81,72.89,68.9,71.26,2250221,0
+WDAY.US,D,20160114,000000,71.91,72.37,69.54,70.5,6579284,0
+WDAY.US,D,20160115,000000,68.45,69.25,67.47,67.87,3124180,0
+WDAY.US,D,20160119,000000,68.56,68.86,65.11,66.1,3251800,0
+WDAY.US,D,20160120,000000,64.95,68.25,62.82,67.49,2906932,0
+WDAY.US,D,20160121,000000,67.49,69.9,65.76,68.6,2311286,0
+WDAY.US,D,20160122,000000,69.75,70.7,69,69.47,1068221,0
+WDAY.US,D,20160125,000000,69.43,69.53,67.21,67.37,1144279,0
+WDAY.US,D,20160126,000000,67.5,67.525,65.24,66.65,1627789,0
+WDAY.US,D,20160127,000000,65.83,66.47,63.7,64.5,1891371,0
+WDAY.US,D,20160128,000000,63.24,63.9,60.17,62.03,4898040,0
+WDAY.US,D,20160129,000000,62.71,64.2,62.05,63.01,2059132,0
+WDAY.US,D,20160201,000000,62.56,65.9,62.5,64.84,2295256,0
+WDAY.US,D,20160202,000000,64.22,64.84,61.69,61.79,2709181,0
+WDAY.US,D,20160203,000000,62.41,63.5,60.574,63.06,1745882,0
+WDAY.US,D,20160204,000000,62.99,65.08,62.36,64.84,1836063,0
+WDAY.US,D,20160205,000000,61.49,61.49,53.13,54.24,8495744,0
+WDAY.US,D,20160208,000000,51.94,52.3,47.6075,48.97,5970665,0
+WDAY.US,D,20160209,000000,48.36,52.21,47.32,48.9,5572646,0
+WDAY.US,D,20160210,000000,49.74,51.93,49.3,49.96,2819902,0
+WDAY.US,D,20160211,000000,49.24,50.625,47.88,50.33,2887986,0
+WDAY.US,D,20160212,000000,50.92,52.42,48.57,49.25,2176488,0
+WDAY.US,D,20160216,000000,49.37,51.63,48.86,50.53,1970087,0
+WDAY.US,D,20160217,000000,50.69,55.88,50.69,54.78,3864559,0
+WDAY.US,D,20160218,000000,54.53,55.64,53.45,54.04,2059561,0
+WDAY.US,D,20160219,000000,54.72,58.19,54.72,57.12,3482569,0
+WDAY.US,D,20160222,000000,57.77,59.24,56.84,57.32,2080975,0
+WDAY.US,D,20160223,000000,57.09,57.6499,56.4,56.53,1678793,0
+WDAY.US,D,20160224,000000,56.08,58.62,54.35,57.56,3705816,0
+WDAY.US,D,20160225,000000,58.94,61.4,57.26,59.38,3490170,0
+WDAY.US,D,20160226,000000,60,61.18,58.65,59.52,4000264,0
+WDAY.US,D,20160229,000000,59.48,61.74,59,60.45,4399551,0
+WDAY.US,D,20160301,000000,65.19,71.9,63.61,71.74,12020822,0
+WDAY.US,D,20160302,000000,70.89,72.13,70.06,71.91,4864961,0
+WDAY.US,D,20160303,000000,71.8,74.44,70.57,74.3,3174213,0
+WDAY.US,D,20160304,000000,73.14,75.5,72.81,73.11,3270498,0
+WDAY.US,D,20160307,000000,72.41,74.67,71.302,72.55,3708580,0
+WDAY.US,D,20160308,000000,72.04,72.51,70.55,71.23,2695645,0
+WDAY.US,D,20160309,000000,71.71,72.98,71.16,72.88,1637806,0
+WDAY.US,D,20160310,000000,73.36,73.94,69.32,71.69,3084837,0
+WDAY.US,D,20160311,000000,72.48,72.86,70.4701,71.19,2631582,0
+WDAY.US,D,20160314,000000,70.99,72.7599,70.57,72.55,1663354,0
+WDAY.US,D,20160315,000000,71.76,71.99,69.34,70.27,2721194,0
+WDAY.US,D,20160316,000000,69.79,72.34,69.0608,71.39,3046934,0
+WDAY.US,D,20160317,000000,70.96,71.93,69.56,70.16,2121725,0
+WDAY.US,D,20160318,000000,70.4,72.31,69.89,72,2136223,0
+WDAY.US,D,20160321,000000,72,73.99,71.68,73.03,1927389,0
+WDAY.US,D,20160322,000000,72.19,73.1684,71.62,72,1394427,0
+WDAY.US,D,20160323,000000,72.18,72.48,70.95,71.26,1324953,0
+WDAY.US,D,20160324,000000,70.92,72.19,70.27,72.05,1479096,0
+WDAY.US,D,20160328,000000,72.16,72.54,71.02,72.2,1291149,0
+WDAY.US,D,20160329,000000,71.93,74.53,71.43,74.34,1955419,0
+WDAY.US,D,20160330,000000,74.65,76.6,74.41,76.14,2340402,0
+WDAY.US,D,20160331,000000,75.88,77.41,75.36,76.84,2214183,0
+WDAY.US,D,20160401,000000,76.44,78.94,76,78.6,2777806,0
+WDAY.US,D,20160404,000000,78.6,80,78.37,78.92,1686701,0
+WDAY.US,D,20160405,000000,78.31,79.06,77.53,78.13,1408512,0
+WDAY.US,D,20160406,000000,77.91,79.29,77.16,79.01,1785781,0
+WDAY.US,D,20160407,000000,78.41,78.84,77.18,77.98,1971750,0
+WDAY.US,D,20160408,000000,78.47,78.97,77.01,78.29,1143500,0
+WDAY.US,D,20160411,000000,78.98,78.99,76.96,77.03,1043710,0
+WDAY.US,D,20160412,000000,76.82,77.264,75.04,76.41,1324705,0
+WDAY.US,D,20160413,000000,76.95,79,76.69,78.87,1303566,0
+WDAY.US,D,20160414,000000,78.57,78.92,77.5,77.67,1264118,0
+WDAY.US,D,20160415,000000,77.35,77.64,75.51,76.8,2270243,0
+WDAY.US,D,20160418,000000,76.43,78.76,76.23,77.66,1419552,0
+WDAY.US,D,20160419,000000,78,78.03,74.78,75.38,1738567,0
+WDAY.US,D,20160420,000000,75.74,76.817,74.32,76.26,1296561,0
+WDAY.US,D,20160421,000000,78.24,79.9,77.2999,77.44,1975794,0
+WDAY.US,D,20160422,000000,76.81,77.49,75.2,76.95,1300221,0
+WDAY.US,D,20160425,000000,75.44,76.7,75.33,76.23,1241740,0
+WDAY.US,D,20160426,000000,76.45,76.7,75.5,76.26,1003294,0
+WDAY.US,D,20160427,000000,76.14,76.69,75.25,75.93,742170,0
+WDAY.US,D,20160428,000000,75.82,76.91,74.9,75.17,806382,0
+WDAY.US,D,20160429,000000,75.59,76.26,73.77,74.98,982169,0
+WDAY.US,D,20160502,000000,74.95,75.56,74.07,75.45,1040875,0
+WDAY.US,D,20160503,000000,74.45,74.79,71.39,72.4,1891713,0
+WDAY.US,D,20160504,000000,72.12,72.28,70.55,71.27,1284898,0
+WDAY.US,D,20160505,000000,71.41,72.95,71.12,71.52,1469910,0
+WDAY.US,D,20160506,000000,70.58,71.82,69.19,70.97,1892108,0
+WDAY.US,D,20160509,000000,69.1,70.95,69,70.23,1379716,0
+WDAY.US,D,20160510,000000,70.27,72.68,70.24,72.61,1213928,0
+WDAY.US,D,20160511,000000,72.26,72.8,71.57,71.61,830123,0
+WDAY.US,D,20160512,000000,72,72.16,70.46,71.05,1300279,0
+WDAY.US,D,20160513,000000,71.02,71.71,70.21,70.65,1116136,0
+WDAY.US,D,20160516,000000,70.75,72.71,70.51,72.41,1235313,0
+WDAY.US,D,20160517,000000,72.28,73.23,71.6328,71.83,1060286,0
+WDAY.US,D,20160518,000000,71.54,73.66,71.4,72.72,828640,0
+WDAY.US,D,20160519,000000,73.1,75.42,72.7,73.58,2142879,0
+WDAY.US,D,20160520,000000,74.21,75.32,73.56,75.26,1411356,0
+WDAY.US,D,20160523,000000,75.03,75.87,74.62,75.19,928417,0
+WDAY.US,D,20160524,000000,75.19,77.24,75,76.94,1104145,0
+WDAY.US,D,20160525,000000,77.47,78.57,77.26,77.82,1374433,0
+WDAY.US,D,20160526,000000,77.87,78.93,77.82,78,1255449,0
+WDAY.US,D,20160527,000000,75.63,76.4,73.6,76.03,3469258,0
+WDAY.US,D,20160531,000000,75.99,77.14,75.411,75.84,4889031,0
+WDAY.US,D,20160601,000000,74.5,77.99,73.5,77.38,5030708,0
+WDAY.US,D,20160602,000000,77,78.2,76.46,78.18,2701060,0
+WDAY.US,D,20160603,000000,77.69,80.16,77.18,80.14,3152772,0
+WDAY.US,D,20160606,000000,80.25,82,79.83,81.84,2289574,0
+WDAY.US,D,20160607,000000,81.64,82,80.82,81.32,1351974,0
+WDAY.US,D,20160608,000000,81.57,81.61,80.43,80.46,1172443,0
+WDAY.US,D,20160609,000000,79.67,80.51,79.18,79.89,1216166,0
+WDAY.US,D,20160610,000000,79.23,79.35,77.32,77.63,1336069,0
+WDAY.US,D,20160613,000000,77.48,79.94,77.32,78.89,1958775,0
+WDAY.US,D,20160614,000000,78.42,81.22,78.33,80.85,2153102,0
+WDAY.US,D,20160615,000000,80.39,81.56,80.01,80.23,1688565,0
+WDAY.US,D,20160616,000000,79.42,79.68,78.12,79.3,1588981,0
+WDAY.US,D,20160617,000000,79,79.255,78.28,78.6,1596027,0
+WDAY.US,D,20160620,000000,79.51,80.39,79.09,79.33,1400905,0
+WDAY.US,D,20160621,000000,79.55,80.07,79.01,79.41,994420,0
+WDAY.US,D,20160622,000000,79.12,79.46,78.12,78.21,1003645,0
+WDAY.US,D,20160623,000000,79.07,80.39,78.73,80.33,1017177,0
+WDAY.US,D,20160624,000000,76.88,78,73.39,74.03,4257203,0
+WDAY.US,D,20160627,000000,72.98,73.01,69.15,69.46,3432048,0
+WDAY.US,D,20160628,000000,71.17,73,70.01,70.72,1666846,0
+WDAY.US,D,20160629,000000,71.5,73.97,71.48,73.89,1497353,0
+WDAY.US,D,20160630,000000,74.1,74.71,73.027,74.67,1478969,0
+WDAY.US,D,20160701,000000,74.26,75.66,73.68,74.34,1109978,0
+WDAY.US,D,20160705,000000,73.99,74.12,71.82,72.65,1813131,0
+WDAY.US,D,20160706,000000,72.34,73.41,71.295,72.6,1127675,0
+WDAY.US,D,20160707,000000,73.13,73.91,72.71,73.79,1054830,0
+WDAY.US,D,20160708,000000,74.25,76.1,73.98,75.71,1082128,0
+WDAY.US,D,20160711,000000,75.9,78.08,75.9,77.57,1407253,0
+WDAY.US,D,20160712,000000,78,82.22,77.13,80.48,3743068,0
+WDAY.US,D,20160713,000000,80.23,81.14,79.295,79.73,1410599,0
+WDAY.US,D,20160714,000000,80.35,80.71,79.42,79.94,1348532,0
+WDAY.US,D,20160715,000000,80,80,78.31,78.85,1354714,0
+WDAY.US,D,20160718,000000,78.58,78.96,78.25,78.41,1010181,0
+WDAY.US,D,20160719,000000,78.28,79.2,77.831,78.96,958004,0
+WDAY.US,D,20160720,000000,78.2,80.5,77.8,79.82,1113381,0
+WDAY.US,D,20160721,000000,79.6,80.3,77.9,78.18,770979,0
+WDAY.US,D,20160722,000000,78.77,80.17,78.05,79.97,762261,0
+WDAY.US,D,20160725,000000,79.99,81,79.37,80.03,865739,0
+WDAY.US,D,20160726,000000,79.99,80.24,79.27,80.1,847806,0
+WDAY.US,D,20160727,000000,80.55,81.67,80.395,81.24,1538488,0
+WDAY.US,D,20160728,000000,83.62,85,82.86,83.09,2500541,0
+WDAY.US,D,20160729,000000,82.72,83.5,80.811,83.34,1754144,0
+WDAY.US,D,20160801,000000,83.34,83.39,82.16,82.74,795923,0
+WDAY.US,D,20160802,000000,82.54,82.65,79.62,80.39,1259078,0
+WDAY.US,D,20160803,000000,79.8,82.06,79.43,82.03,791891,0
+WDAY.US,D,20160804,000000,81.78,82.72,81.78,82.34,628056,0
+WDAY.US,D,20160805,000000,82.51,83.2,82.51,83.09,461840,0
+WDAY.US,D,20160808,000000,83.09,83.45,82.445,82.62,551430,0
+WDAY.US,D,20160809,000000,83.04,83.28,82.74,83.05,847400,0
+WDAY.US,D,20160810,000000,83,83.05,81.63,82.51,811113,0
+WDAY.US,D,20160811,000000,83,83.88,82.43,83.65,683680,0
+WDAY.US,D,20160812,000000,83.55,83.939,83.14,83.49,428602,0
+WDAY.US,D,20160815,000000,84.46,84.48,82.73,83.65,1116230,0
+WDAY.US,D,20160816,000000,83.17,83.46,81.69,82.25,1308834,0
+WDAY.US,D,20160817,000000,82.25,82.68,80.35,80.7,1478228,0
+WDAY.US,D,20160818,000000,80.67,81.92,79.82,81.37,1205074,0
+WDAY.US,D,20160819,000000,81,82.45,79.97,82.08,1237745,0
+WDAY.US,D,20160822,000000,79.39,79.98,78.34,79.24,2193063,0
+WDAY.US,D,20160823,000000,80.11,81.15,79.79,79.95,2166848,0
+WDAY.US,D,20160824,000000,80.44,81.3999,79.07,79.65,3272510,0
+WDAY.US,D,20160825,000000,85.36,85.96,82.49,85.33,9696663,0
+WDAY.US,D,20160826,000000,84.8,84.83,82.13,83.08,2943776,0
+WDAY.US,D,20160829,000000,83.25,83.75,82.82,83.36,1041224,0
+WDAY.US,D,20160830,000000,83.19,85,83.18,84.97,1308197,0
+WDAY.US,D,20160831,000000,84.79,85.1,84.27,84.79,1417444,0
+WDAY.US,D,20160901,000000,84.0462,87.94,84,87.89,3605517,0
+WDAY.US,D,20160902,000000,87.29,89.4,86.85,88.98,2471115,0
+WDAY.US,D,20160906,000000,89.34,90.3,88.98,90.1,2078201,0
+WDAY.US,D,20160907,000000,89.98,90.73,88.885,89.28,1766148,0
+WDAY.US,D,20160908,000000,88.84,89.7,88.43,88.73,2574471,0
+WDAY.US,D,20160909,000000,88.07,88.62,86.7,87.22,1500187,0
+WDAY.US,D,20160912,000000,86.41,87.86,86.03,87.51,1576591,0
+WDAY.US,D,20160913,000000,87,87.45,85.37,86.67,1518608,0
+WDAY.US,D,20160914,000000,86.44,87.38,85.86,86.73,1453010,0
+WDAY.US,D,20160915,000000,86.94,88.94,86.46,88.5,1434529,0
+WDAY.US,D,20160916,000000,87.7,89.06,86.99,88.93,1702944,0
+WDAY.US,D,20160919,000000,89.28,90.15,88.37,88.65,1463240,0
+WDAY.US,D,20160920,000000,89.23,89.62,88.12,88.69,890849,0
+WDAY.US,D,20160921,000000,89.36,90.73,88.81,90.52,917637,0
+WDAY.US,D,20160922,000000,89.98,90.88,89.97,90.28,1124106,0
+WDAY.US,D,20160923,000000,90.28,90.28,89.27,89.51,788666,0
+WDAY.US,D,20160926,000000,88.99,88.99,87.82,88.32,1503498,0
+WDAY.US,D,20160927,000000,88.32,89.86,88.01,89.79,1087124,0
+WDAY.US,D,20160928,000000,90.58,90.95,89.265,90.88,1803580,0
+WDAY.US,D,20160929,000000,90.7,91.39,90.21,90.36,1370195,0
+WDAY.US,D,20160930,000000,91,92.46,90.7,91.69,1524080,0
+WDAY.US,D,20161003,000000,91.56,92.11,90.25,91.18,1011265,0
+WDAY.US,D,20161004,000000,91.18,91.75,90.22,90.49,1173675,0
+WDAY.US,D,20161005,000000,90.79,92.5,90.61,92.05,1507778,0
+WDAY.US,D,20161006,000000,92.79,93,91.0901,91.56,1384801,0
+WDAY.US,D,20161007,000000,91.13,91.62,90.135,91.04,873552,0
+WDAY.US,D,20161010,000000,91.45,93.35,91.45,91.78,837368,0
+WDAY.US,D,20161011,000000,91.46,91.6,87.85,88.29,1357055,0
+WDAY.US,D,20161012,000000,87.94,88.27,87.02,87.62,959675,0
+WDAY.US,D,20161013,000000,86.9,87.56,86.24,87.15,900700,0
+WDAY.US,D,20161014,000000,87.95,89.09,86.77,87.01,1111797,0
+WDAY.US,D,20161017,000000,87.01,87.44,85.93,86.08,1045103,0
+WDAY.US,D,20161018,000000,87.38,87.72,86.47,86.54,938888,0
+WDAY.US,D,20161019,000000,87.02,87.94,86.6401,87.3,903898,0
+WDAY.US,D,20161020,000000,86.85,88.29,86.8,88.07,857904,0
+WDAY.US,D,20161021,000000,87.82,88.51,87.09,88.48,602583,0
+WDAY.US,D,20161024,000000,89.07,89.35,88.29,88.54,874711,0
+WDAY.US,D,20161025,000000,88.36,88.84,87.52,87.71,804045,0
+WDAY.US,D,20161026,000000,87.14,87.75,86.31,86.68,830326,0
+WDAY.US,D,20161027,000000,87.9,88.49,85.51,85.76,1296044,0
+WDAY.US,D,20161028,000000,85.92,87.39,85.92,86.2,812078,0
+WDAY.US,D,20161031,000000,86.58,87.05,85.53,86.68,1147276,0
+WDAY.US,D,20161101,000000,87.22,87.26,84.37,84.96,1091362,0
+WDAY.US,D,20161102,000000,84.09,84.93,82.38,83.1,1132212,0
+WDAY.US,D,20161103,000000,83.1,83.82,82.63,83,633297,0
+WDAY.US,D,20161104,000000,83.06,83.78,82.3,82.77,892568,0
+WDAY.US,D,20161107,000000,84.28,86.15,84.1,85.59,746919,0
+WDAY.US,D,20161108,000000,85.09,86.76,84.67,85.7,974165,0
+WDAY.US,D,20161109,000000,83.75,86.49,83.75,84.97,1195714,0
+WDAY.US,D,20161110,000000,85.38,86.78,81.26,82.08,1923577,0
+WDAY.US,D,20161111,000000,82,83.03,81.47,82.74,1255185,0
+WDAY.US,D,20161114,000000,83.07,83.34,80.43,80.52,2008268,0
+WDAY.US,D,20161115,000000,81.01,82.295,80.34,81.41,1539744,0
+WDAY.US,D,20161116,000000,80.14,81.73,78.05,80.92,1903082,0
+WDAY.US,D,20161117,000000,80.92,83.39,80.83,83.14,928642,0
+WDAY.US,D,20161118,000000,83.82,84.61,82.4801,82.75,1301134,0
+WDAY.US,D,20161121,000000,82.79,84.14,82.33,83.85,1043100,0
+WDAY.US,D,20161122,000000,83.02,83.835,81.56,83.15,1570420,0
+WDAY.US,D,20161123,000000,82.77,83.3,82.31,83.13,1024404,0
+WDAY.US,D,20161125,000000,83.42,84.11,83,83.64,513294,0
+WDAY.US,D,20161128,000000,83.61,84.39,83.14,83.18,1174761,0
+WDAY.US,D,20161129,000000,83.29,84.58,83,84.05,1572674,0
+WDAY.US,D,20161130,000000,84.93,85.98,83.92,84.32,1678616,0
+WDAY.US,D,20161201,000000,84.43,84.84,79.88,81.6,4182937,0
+WDAY.US,D,20161202,000000,68.92,74.3096,67.03,71.4,23152234,0
+WDAY.US,D,20161205,000000,71.45,74.35,71.4,73.68,6188531,0
+WDAY.US,D,20161206,000000,73.85,73.85,72.05,73.5,2571781,0
+WDAY.US,D,20161207,000000,73.06,73.38,72.075,72.7,2800536,0
+WDAY.US,D,20161208,000000,72.86,73.2,71.44,71.81,3083740,0
+WDAY.US,D,20161209,000000,71.99,72.41,70.06,70.65,2543627,0
+WDAY.US,D,20161212,000000,70.6,71.02,69.7,70.02,2518942,0
+WDAY.US,D,20161213,000000,70.4,71.59,70.09,70.56,1931628,0
+WDAY.US,D,20161214,000000,70.6,70.77,68.51,68.92,2528203,0
+WDAY.US,D,20161215,000000,68.92,69.63,68.5315,69.41,2107285,0
+WDAY.US,D,20161216,000000,68.17,69.54,68.17,69,2430290,0
+WDAY.US,D,20161219,000000,68.82,69.43,68.67,69.13,1941097,0
+WDAY.US,D,20161220,000000,69.38,69.38,68.01,68.66,1858582,0
+WDAY.US,D,20161221,000000,68.58,68.85,67.36,67.9,1636407,0
+WDAY.US,D,20161222,000000,67.98,68.32,66.11,66.55,2121068,0
+WDAY.US,D,20161223,000000,66.69,67.49,66.61,67.47,1350409,0
+WDAY.US,D,20161227,000000,67.86,68.48,67.56,68.1,1387905,0
+WDAY.US,D,20161228,000000,68.05,68.11,66.68,66.93,1549463,0
+WDAY.US,D,20161229,000000,66.7,67.29,66.57,67.04,1173090,0
+WDAY.US,D,20161230,000000,67.28,67.28,65.79,66.09,985980,0
+WDAY.US,D,20170103,000000,66.75,69.1,66.75,68.38,1536498,0
+WDAY.US,D,20170104,000000,68.67,71.45,68.67,71.36,2543464,0
+WDAY.US,D,20170105,000000,71.38,72.42,70.93,72.28,2756208,0
+WDAY.US,D,20170106,000000,72.59,73.95,71.56,73.85,1967433,0
+WDAY.US,D,20170109,000000,73.9,74.78,72.97,74.76,2341774,0
+WDAY.US,D,20170110,000000,74.85,75,73.31,74.35,1367082,0
+WDAY.US,D,20170111,000000,76.7,81.77,76.5,81.7,7779839,0
+WDAY.US,D,20170112,000000,80.51,80.91,78.16,80.12,2889502,0
+WDAY.US,D,20170113,000000,80.13,81.16,79.91,80.89,1403424,0
+WDAY.US,D,20170117,000000,80.95,81.07,79.11,80.99,2189015,0
+WDAY.US,D,20170118,000000,81.12,82.24,80.38,82.11,2015648,0
+WDAY.US,D,20170119,000000,82.25,82.97,81.56,82.04,1217231,0
+WDAY.US,D,20170120,000000,82.04,82.47,80.75,81.78,1267009,0
+WDAY.US,D,20170123,000000,82,82.23,81.38,82.08,1074246,0
+WDAY.US,D,20170124,000000,82.56,82.97,82.08,82.63,1083495,0
+WDAY.US,D,20170125,000000,83.68,85.18,83.52,84.73,1217885,0
+WDAY.US,D,20170126,000000,85.06,85.91,83.64,84.1,1009229,0
+WDAY.US,D,20170127,000000,84.61,85.2,84.29,84.77,968186,0
+WDAY.US,D,20170130,000000,84.11,84.11,81.39,82.71,1876087,0
+WDAY.US,D,20170131,000000,82.73,83.25,81.3,83.09,1260570,0
+WDAY.US,D,20170201,000000,83.92,84.415,81.5,82.38,1462577,0
+WDAY.US,D,20170202,000000,82.49,83.25,81.46,82.67,1550339,0
+WDAY.US,D,20170203,000000,83.5,84.57,83.36,84.4,1201232,0
+WDAY.US,D,20170206,000000,83.86,85.44,83.65,85.37,1143697,0
+WDAY.US,D,20170207,000000,88,88,85.93,86.05,2368397,0
+WDAY.US,D,20170208,000000,85.9,87,85.71,85.8,1041205,0
+WDAY.US,D,20170209,000000,85.89,86.645,85.7,86,1418391,0
+WDAY.US,D,20170210,000000,86,86.316,85.1,85.52,1223858,0
+WDAY.US,D,20170213,000000,85.6,86.26,85.21,85.41,1560075,0
+WDAY.US,D,20170214,000000,85.3,86.25,85.05,86.24,823940,0
+WDAY.US,D,20170215,000000,86.14,87.15,85.37,87.06,1122547,0
+WDAY.US,D,20170216,000000,87.13,87.87,84.8,85.5,1721403,0
+WDAY.US,D,20170217,000000,87.43,89.45,86.72,88.43,2101103,0
+WDAY.US,D,20170221,000000,88.4,88.77,87.93,88.64,1082852,0
+WDAY.US,D,20170222,000000,88.16,88.63,87.91,88.22,635682,0
+WDAY.US,D,20170223,000000,88.4,88.83,87.32,88.19,1579133,0
+WDAY.US,D,20170224,000000,87.35,89.76,87.35,89.66,2320598,0
+WDAY.US,D,20170227,000000,89.59,92.46,89.23,90.19,6484422,0
+WDAY.US,D,20170228,000000,82.2,85.3,82.2,82.93,7409641,0
+WDAY.US,D,20170301,000000,83.4,85.4,81.59,84.95,4558387,0
+WDAY.US,D,20170302,000000,84.95,85.48,83.93,84,1668001,0
+WDAY.US,D,20170303,000000,83.97,84.45,83.49,83.94,1213172,0
+WDAY.US,D,20170306,000000,83.55,83.58,82.3,82.67,1565548,0
+WDAY.US,D,20170307,000000,82.72,83.49,82.19,82.8,1527762,0
+WDAY.US,D,20170308,000000,83.08,83.63,82.61,82.89,973488,0
+WDAY.US,D,20170309,000000,82.87,83.032,81.66,82.23,869321,0
+WDAY.US,D,20170310,000000,82.86,83,82.11,82.65,1301369,0
+WDAY.US,D,20170313,000000,82.86,84.57,82.82,84.49,1641717,0
+WDAY.US,D,20170314,000000,83.94,84.48,82.63,83.96,919698,0
+WDAY.US,D,20170315,000000,84.11,84.11,82.19,83.58,1283235,0
+WDAY.US,D,20170316,000000,83.82,85.41,83.5,85.04,1216134,0
+WDAY.US,D,20170317,000000,85.04,86.32,84.84,84.96,1632946,0
+WDAY.US,D,20170320,000000,85.32,86.25,84.79,85.5,861120,0
+WDAY.US,D,20170321,000000,85.83,86.19,81.6,81.82,1651910,0
+WDAY.US,D,20170322,000000,81.93,82.49,80.61,81.45,1721252,0
+WDAY.US,D,20170323,000000,81.82,81.93,81,81.47,1238917,0
+WDAY.US,D,20170324,000000,81.84,83.8679,81.69,82.95,1217420,0
+WDAY.US,D,20170327,000000,81.86,83.37,81.31,82.92,909090,0
+WDAY.US,D,20170328,000000,82.92,84.18,82.4,83.73,604419,0
+WDAY.US,D,20170329,000000,83.81,84.9,83.27,84.58,913300,0
+WDAY.US,D,20170330,000000,84.31,84.83,83.64,83.7,551905,0
+WDAY.US,D,20170331,000000,83.85,84,83.26,83.28,690432,0
+WDAY.US,D,20170403,000000,83.27,83.52,81.36,82.32,1244690,0
+WDAY.US,D,20170404,000000,81.97,83.365,81.97,82.29,784862,0
+WDAY.US,D,20170405,000000,82.58,84.34,82.34,82.4,1163349,0
+WDAY.US,D,20170406,000000,82.43,83.34,81.98,82.97,725828,0
+WDAY.US,D,20170407,000000,83,83.255,82.3,82.52,1016614,0
+WDAY.US,D,20170410,000000,82.48,82.734,81.73,81.86,955250,0
+WDAY.US,D,20170411,000000,81.72,82.02,80.76,81.31,1357052,0
+WDAY.US,D,20170412,000000,82.55,85.71,82.48,83.45,2920669,0
+WDAY.US,D,20170413,000000,83.12,84.52,83.1,83.6,1269410,0
+WDAY.US,D,20170417,000000,83.52,84.115,82.57,83.76,1943377,0
+WDAY.US,D,20170418,000000,83.04,83.81,82.85,83.58,1118804,0
+WDAY.US,D,20170419,000000,83.8,84.9325,75.42,84.35,1271043,0
+WDAY.US,D,20170420,000000,84.52,85.94,84.28,85.71,1083477,0
+WDAY.US,D,20170421,000000,85.74,85.91,84.91,85,1097015,0
+WDAY.US,D,20170424,000000,85.66,87.08,85.46,86.88,954136,0
+WDAY.US,D,20170425,000000,87.25,88.43,86.87,86.87,1159850,0
+WDAY.US,D,20170426,000000,86.97,86.97,86.03,86.62,608298,0
+WDAY.US,D,20170427,000000,86.69,87.54,86.25,86.83,733136,0
+WDAY.US,D,20170428,000000,86.85,87.78,86.31,87.4,804060,0
+WDAY.US,D,20170501,000000,87.62,88.87,87.09,88.65,990619,0
+WDAY.US,D,20170502,000000,88.65,89.73,87.9,89.35,1496258,0
+WDAY.US,D,20170503,000000,89.17,89.41,88.431,89.27,916780,0
+WDAY.US,D,20170504,000000,89.31,91.52,89.2,90.65,1916283,0
+WDAY.US,D,20170505,000000,90.6,92,90.34,91.86,1559793,0
+WDAY.US,D,20170508,000000,91.46,91.91,90.215,90.26,1853190,0
+WDAY.US,D,20170509,000000,90.41,90.41,89.66,89.78,1159555,0
+WDAY.US,D,20170510,000000,90.34,90.4899,89.6,90.17,701473,0
+WDAY.US,D,20170511,000000,90.07,90.07,88.64,89.07,1212242,0
+WDAY.US,D,20170512,000000,89.34,91.23,88.8,90.89,1070790,0
+WDAY.US,D,20170515,000000,92,96.03,91.76,95.72,3435677,0
+WDAY.US,D,20170516,000000,95.58,96.8008,95.1,96.53,2077921,0
+WDAY.US,D,20170517,000000,95.73,96.29,93.48,93.75,1522909,0
+WDAY.US,D,20170518,000000,93.35,95.55,92.95,95.44,1840752,0
+WDAY.US,D,20170519,000000,96.12,99.48,95.77,97.82,2565651,0
+WDAY.US,D,20170522,000000,98.12,100.403,98.08,99.49,1404781,0
+WDAY.US,D,20170523,000000,99.51,99.91,97.93,98.44,1525051,0
+WDAY.US,D,20170524,000000,99,99.5,98.05,99.42,754764,0
+WDAY.US,D,20170525,000000,100,101.33,99.52,100.5,1055812,0
+WDAY.US,D,20170526,000000,100,100.73,99.1,99.99,2030983,0
+WDAY.US,D,20170530,000000,100,101.07,99,99.31,1588235,0
+WDAY.US,D,20170531,000000,99.57,100.85,99.01,99.98,2858196,0
+WDAY.US,D,20170601,000000,100.12,101.61,99.57,101.5,3890170,0
+WDAY.US,D,20170602,000000,99.27,104.53,99.2,104.41,5183235,0
+WDAY.US,D,20170605,000000,102.85,103.9,102.38,102.87,2672019,0
+WDAY.US,D,20170606,000000,102.76,103.81,102.37,102.66,1433023,0
+WDAY.US,D,20170607,000000,103,103.09,101.39,102.5,1662478,0
+WDAY.US,D,20170608,000000,102.35,103,101.324,102.84,1708353,0
+WDAY.US,D,20170609,000000,102.96,104.2,96.51,97.97,3294255,0
+WDAY.US,D,20170612,000000,96.55,98.81,92.7948,97.35,3446660,0
+WDAY.US,D,20170613,000000,98.43,100.34,97.5,98.67,1238798,0
+WDAY.US,D,20170614,000000,99.6,100.38,97.29,98.58,1832052,0
+WDAY.US,D,20170615,000000,97.09,99.19,96.3,98.27,2344404,0
+WDAY.US,D,20170616,000000,98.17,99.39,97.46,98.39,1508102,0
+WDAY.US,D,20170619,000000,99,100.66,98.58,100.21,1129236,0
+WDAY.US,D,20170620,000000,100.15,100.82,98.72,98.94,985740,0
+WDAY.US,D,20170621,000000,99.71,102.31,99.4,102.24,1313574,0
+WDAY.US,D,20170622,000000,102.56,103.38,101.2,102.83,1368116,0
+WDAY.US,D,20170623,000000,102.91,104.315,102.81,103.33,1469851,0
+WDAY.US,D,20170626,000000,103.68,104.8,101.63,102.23,1193134,0
+WDAY.US,D,20170627,000000,101.93,102.46,98.21,98.36,2173625,0
+WDAY.US,D,20170628,000000,99.09,99.3,96.63,98.94,2016196,0
+WDAY.US,D,20170629,000000,98.57,98.714,95.79,96.45,1500658,0
+WDAY.US,D,20170630,000000,97.1,98.25,96.04,97,1017957,0
+WDAY.US,D,20170703,000000,97.72,97.82,94.4,95.53,540109,0
+WDAY.US,D,20170705,000000,95.67,97.51,95.6,96.95,1082592,0
+WDAY.US,D,20170706,000000,95.98,96.96,95.432,95.64,714433,0
+WDAY.US,D,20170707,000000,96.42,97.77,95.905,97.1,1172099,0
+WDAY.US,D,20170710,000000,97.45,98.68,96.87,98.41,1031762,0
+WDAY.US,D,20170711,000000,98.05,99.78,97.7501,99.38,1199995,0
+WDAY.US,D,20170712,000000,100.45,103.31,100.08,102.95,2416568,0
+WDAY.US,D,20170713,000000,103.68,104.11,102.071,102.22,1152892,0
+WDAY.US,D,20170714,000000,102.74,104.639,102.65,103.78,1086193,0
+WDAY.US,D,20170717,000000,103.78,104,101.95,102.89,1498480,0
+WDAY.US,D,20170718,000000,102.14,103.045,101.81,102.54,848131,0
+WDAY.US,D,20170719,000000,102.92,103.35,102.23,102.7,839299,0
+WDAY.US,D,20170720,000000,102.75,103.51,101.73,103.13,763336,0
+WDAY.US,D,20170721,000000,102.52,103.32,102,102.64,563932,0
+WDAY.US,D,20170724,000000,102.75,103.9,102.35,103.65,758416,0
+WDAY.US,D,20170725,000000,103.64,104.32,102.77,103.83,586587,0
+WDAY.US,D,20170726,000000,104.44,106.26,104.08,105.2,907381,0
+WDAY.US,D,20170727,000000,105.66,106.75,101.011,102.68,1251202,0
+WDAY.US,D,20170728,000000,102.3,103.98,101.85,103.25,878045,0
+WDAY.US,D,20170731,000000,103.36,103.667,101.23,102.11,773389,0
+WDAY.US,D,20170801,000000,103.13,103.625,102.2,103.51,766964,0
+WDAY.US,D,20170802,000000,104,104,98.2,100.08,1478825,0
+WDAY.US,D,20170803,000000,100.29,101.22,99.21,100.91,993439,0
+WDAY.US,D,20170804,000000,101,102.18,100.805,101.17,825860,0
+WDAY.US,D,20170807,000000,101.03,101.99,100.31,100.8,640737,0
+WDAY.US,D,20170808,000000,100.54,101.94,99.1,101.11,1087861,0
+WDAY.US,D,20170809,000000,100.19,101.92,99.615,101.16,602316,0
+WDAY.US,D,20170810,000000,100.17,100.63,96.83,98.14,1562200,0
+WDAY.US,D,20170811,000000,98.17,99.96,98.08,99.38,804345,0
+WDAY.US,D,20170814,000000,100.59,102.78,100.08,102.37,698090,0
+WDAY.US,D,20170815,000000,102.53,102.53,101.13,101.9,778473,0
+WDAY.US,D,20170816,000000,102.12,106.59,102.12,106.2,1688843,0
+WDAY.US,D,20170817,000000,105.77,106.19,102.76,102.9,949829,0
+WDAY.US,D,20170818,000000,102.72,103.33,101.26,101.4,1712490,0
+WDAY.US,D,20170821,000000,101.44,102.44,100.785,101.32,1015240,0
+WDAY.US,D,20170822,000000,102.2,105.1,101.57,104.89,1300794,0
+WDAY.US,D,20170823,000000,103.74,106,103.59,103.79,1158889,0
+WDAY.US,D,20170824,000000,104.33,105.28,104.02,104.37,731205,0
+WDAY.US,D,20170825,000000,105.4,105.6,103.21,103.57,717402,0
+WDAY.US,D,20170828,000000,104.02,104.31,102.45,103.5,1154039,0
+WDAY.US,D,20170829,000000,102.61,105.14,102.445,104.41,1132141,0
+WDAY.US,D,20170830,000000,104.28,107.88,104.17,107.54,3419267,0
+WDAY.US,D,20170831,000000,109.44,111.45,107.21,109.69,4790590,0
+WDAY.US,D,20170901,000000,109.6,109.69,108.11,108.84,1847877,0
+WDAY.US,D,20170905,000000,108.05,108.42,106.11,108.16,1636690,0
+WDAY.US,D,20170906,000000,108.16,108.97,106.17,108.5,1427347,0
+WDAY.US,D,20170907,000000,109.09,110.33,108.32,109.82,1806479,0
+WDAY.US,D,20170908,000000,109.75,110.95,107.71,107.9,1348731,0
+WDAY.US,D,20170911,000000,108.97,109.28,107.75,108.27,1467189,0
+WDAY.US,D,20170912,000000,108.3,109.25,105.3,106.98,3818700,0
+WDAY.US,D,20170913,000000,107.29,107.87,106.62,107.02,5549614,0
+WDAY.US,D,20170914,000000,106.6,106.8,105.12,105.55,1600528,0
+WDAY.US,D,20170915,000000,105.61,105.97,103.75,105.04,2308470,0
+WDAY.US,D,20170918,000000,105.1,106.91,105.08,106.56,1838960,0
+WDAY.US,D,20170919,000000,106.82,107.25,105.82,106.28,1436344,0
+WDAY.US,D,20170920,000000,105.79,105.81,103.875,105,2148028,0
+WDAY.US,D,20170921,000000,104.57,104.83,102.6,103.83,1595082,0
+WDAY.US,D,20170922,000000,103.38,104.52,103.27,103.89,1256873,0
+WDAY.US,D,20170925,000000,103.96,104.24,99.8,100.27,3021743,0
+WDAY.US,D,20170926,000000,100.92,101.47,98.46,99.8,2358609,0
+WDAY.US,D,20170927,000000,100.27,101.4,99.7,100.72,1964877,0
+WDAY.US,D,20170928,000000,100.47,101.97,99.95,101.82,1429266,0
+WDAY.US,D,20170929,000000,102.19,105.66,102.09,105.39,2178067,0
+WDAY.US,D,20171002,000000,105.3,105.849,102.78,103.29,1596794,0
+WDAY.US,D,20171003,000000,103.19,105.28,103.161,104.52,1096195,0
+WDAY.US,D,20171004,000000,104.95,105.59,103.69,105.26,861593,0
+WDAY.US,D,20171005,000000,105.91,107.53,104.995,107.03,1492235,0
+WDAY.US,D,20171006,000000,106.7,110.59,106.231,110.23,2246622,0
+WDAY.US,D,20171009,000000,110.23,110.23,108.06,108.69,1395335,0
+WDAY.US,D,20171010,000000,109.63,110.17,107.56,108.31,1372540,0
+WDAY.US,D,20171011,000000,108.18,109.53,106.28,108.51,1895642,0
+WDAY.US,D,20171012,000000,108.46,109.04,107.19,108.64,1409387,0
+WDAY.US,D,20171013,000000,108.65,109.74,108.09,109.36,1610193,0
+WDAY.US,D,20171016,000000,109.36,110.29,106.87,107.23,1724532,0
+WDAY.US,D,20171017,000000,106.8,107.81,106.23,107.62,1632435,0
+WDAY.US,D,20171018,000000,107.51,107.78,105.89,107.18,1125443,0
+WDAY.US,D,20171019,000000,106.79,107.58,105.403,106.77,1271692,0
+WDAY.US,D,20171020,000000,107.01,109.43,106.82,108.56,1076623,0
+WDAY.US,D,20171023,000000,109.22,109.22,107.33,107.75,1741584,0
+WDAY.US,D,20171024,000000,108.1,108.27,106.79,107.18,1036785,0
+WDAY.US,D,20171025,000000,107.19,107.91,104.512,105.8,1635432,0
+WDAY.US,D,20171026,000000,104.74,107.68,104.56,107.12,743632,0
+WDAY.US,D,20171027,000000,108.02,109.55,107.11,108.51,969508,0
+WDAY.US,D,20171030,000000,108.58,109.26,107.695,108.42,1039982,0
+WDAY.US,D,20171031,000000,108.12,111.83,107.895,110.99,1852686,0
+WDAY.US,D,20171101,000000,111.94,111.94,108.55,110.27,1096808,0
+WDAY.US,D,20171102,000000,109.92,111.66,109.18,110.6,763424,0
+WDAY.US,D,20171103,000000,107.66,110.93,107.44,109.76,1098739,0
+WDAY.US,D,20171106,000000,110,110.6,108.3,108.42,1073195,0
+WDAY.US,D,20171107,000000,108.25,108.98,107.57,108.57,751190,0
+WDAY.US,D,20171108,000000,108.14,111.87,107.77,110.88,1263235,0
+WDAY.US,D,20171109,000000,108.42,109.36,104.5,106.17,2128347,0
+WDAY.US,D,20171110,000000,105.79,107.5,104.85,107.31,1181682,0
+WDAY.US,D,20171113,000000,106.58,106.99,105.51,106.17,1135194,0
+WDAY.US,D,20171114,000000,106.04,107.55,105.55,107.47,919285,0
+WDAY.US,D,20171115,000000,106.59,107.35,105.26,106.61,679460,0
+WDAY.US,D,20171116,000000,107.04,109.79,106.98,109.34,1009877,0
+WDAY.US,D,20171117,000000,110,112.8,109.84,111.68,1853972,0
+WDAY.US,D,20171120,000000,111.89,114.12,111.43,113.8,1898660,0
+WDAY.US,D,20171121,000000,113.96,116.32,113.6,115.29,1539106,0
+WDAY.US,D,20171122,000000,115.4,116.1,114.25,115.15,835492,0
+WDAY.US,D,20171124,000000,115.43,116.62,115.42,116.14,501561,0
+WDAY.US,D,20171127,000000,116.37,116.89,114.44,114.94,1487761,0
+WDAY.US,D,20171128,000000,115.31,115.587,113.36,114.76,1171728,0
+WDAY.US,D,20171129,000000,114,114.24,105.63,106.54,5067552,0
+WDAY.US,D,20171130,000000,105.49,107.7,102.11,103,6629309,0
+WDAY.US,D,20171201,000000,102.63,103.88,98.57,100.52,3663892,0
+WDAY.US,D,20171204,000000,101.38,101.7,96.5,96.58,3308678,0
+WDAY.US,D,20171205,000000,96.48,99.68,95.35,99.2,3578796,0
+WDAY.US,D,20171206,000000,98.67,102.53,98.18,102.33,3654453,0
+WDAY.US,D,20171207,000000,102.75,104.81,102.36,104.17,4003900,0
+WDAY.US,D,20171208,000000,105,106.35,103.85,104.85,2260368,0
+WDAY.US,D,20171211,000000,105.16,106.83,103.3,104.81,3002086,0
+WDAY.US,D,20171212,000000,104.56,105.43,102.26,102.49,3164291,0
+WDAY.US,D,20171213,000000,103.34,103.71,100.85,101.47,1855335,0
+WDAY.US,D,20171214,000000,102.04,103.72,101.47,103.35,2276792,0
+WDAY.US,D,20171215,000000,103.55,104.05,101.67,103.47,6428266,0
+WDAY.US,D,20171218,000000,104.04,104.195,102.17,103.65,2574424,0
+WDAY.US,D,20171219,000000,103.5,104.3,102.37,102.92,1894243,0
+WDAY.US,D,20171220,000000,103.01,103.594,101.04,102,1162484,0
+WDAY.US,D,20171221,000000,102.2,103.09,101.54,102.9,1153073,0
+WDAY.US,D,20171222,000000,102.22,102.87,100.79,102.33,972875,0
+WDAY.US,D,20171226,000000,102.14,103.36,101.5,102.93,867009,0
+WDAY.US,D,20171227,000000,102.63,103.8,102,103.05,986027,0
+WDAY.US,D,20171228,000000,103.32,103.32,101.73,102.2,917124,0
+WDAY.US,D,20171229,000000,102.02,102.65,101.15,101.74,764009,0
+WDAY.US,D,20180102,000000,102.05,103.6,100.24,103.4,1599852,0
+WDAY.US,D,20180103,000000,103.88,105.9,102.02,105.24,2047863,0
+WDAY.US,D,20180104,000000,107.54,110.19,107.31,109.25,2773897,0
+WDAY.US,D,20180105,000000,109.94,109.94,108.3,109.32,1025334,0
+WDAY.US,D,20180108,000000,108.72,110.06,108.107,109.94,1626896,0
+WDAY.US,D,20180109,000000,109.95,109.98,108.64,109.7,1228023,0
+WDAY.US,D,20180110,000000,111.9,114.48,111.76,114.14,3097026,0
+WDAY.US,D,20180111,000000,113.58,114.77,112.55,114.24,1397960,0
+WDAY.US,D,20180112,000000,114.3,114.88,112.71,112.9,1183450,0
+WDAY.US,D,20180116,000000,112.93,114.4,108.86,110.09,2158213,0
+WDAY.US,D,20180117,000000,110.1,113.13,109.74,112.26,1419661,0
+WDAY.US,D,20180118,000000,111.61,113.72,111.36,113.28,1198338,0
+WDAY.US,D,20180119,000000,113.3,114.11,113.03,114.11,978781,0
+WDAY.US,D,20180122,000000,114,115.32,113.09,115.3,1023635,0
+WDAY.US,D,20180123,000000,115.3,117.6,114.8,117.21,1519154,0
+WDAY.US,D,20180124,000000,117,117.49,114.441,115.87,1453729,0
+WDAY.US,D,20180125,000000,117.01,117.35,115.14,115.32,885201,0
+WDAY.US,D,20180126,000000,115.84,118.86,115.32,118.81,966993,0
+WDAY.US,D,20180129,000000,117.76,118.72,116.36,116.52,1062806,0
+WDAY.US,D,20180130,000000,118.66,121.73,116.48,120.26,3275596,0
+WDAY.US,D,20180131,000000,120.7,121.98,119.162,119.89,1320513,0
+WDAY.US,D,20180201,000000,119.03,121.42,118.26,119.03,1073184,0
+WDAY.US,D,20180202,000000,118.57,118.95,115.74,117.49,1191621,0
+WDAY.US,D,20180205,000000,116.22,119.97,114.76,114.83,1609548,0
+WDAY.US,D,20180206,000000,113,116.64,112,116.07,2081397,0
+WDAY.US,D,20180207,000000,116.87,119.89,116.41,117.77,1937016,0
+WDAY.US,D,20180208,000000,117.71,118.97,110.6,110.97,2191431,0
+WDAY.US,D,20180209,000000,112.1,113.93,107.75,112.96,1834647,0
+WDAY.US,D,20180212,000000,115.13,117.36,113.75,115.63,1522263,0
+WDAY.US,D,20180213,000000,114.99,116.82,114.62,116.63,1635548,0
+WDAY.US,D,20180214,000000,115.85,121.15,115.2,120.71,1423158,0
+WDAY.US,D,20180215,000000,121.5,125,119.91,124.27,2153118,0
+WDAY.US,D,20180216,000000,123.55,125,122.56,124.03,1307059,0
+WDAY.US,D,20180220,000000,126,127.55,126,126,1773022,0
+WDAY.US,D,20180221,000000,126.57,128.32,125.575,125.67,1944697,0
+WDAY.US,D,20180222,000000,126.33,128.25,124.23,124.36,1324842,0
+WDAY.US,D,20180223,000000,125.47,127.46,124.64,127.31,1255896,0
+WDAY.US,D,20180226,000000,128.81,128.99,126.23,127.8,1929466,0
+WDAY.US,D,20180227,000000,128.19,131.18,127.42,128.21,3279394,0
+WDAY.US,D,20180228,000000,125.2,129.89,125,126.67,3379428,0
+WDAY.US,D,20180301,000000,127.93,128.01,122.5,123.95,2507315,0
+WDAY.US,D,20180302,000000,122.39,131.38,121.77,131.28,2552654,0
+WDAY.US,D,20180305,000000,129.52,134.17,128.855,132.92,2775044,0
+WDAY.US,D,20180306,000000,133.32,135.98,132.65,135.95,2598280,0
+WDAY.US,D,20180307,000000,134.67,138.54,134.67,137.58,2650237,0
+WDAY.US,D,20180308,000000,138.04,139.9,136.55,136.94,1320959,0
+WDAY.US,D,20180309,000000,138,138.731,136.17,137.62,2188835,0
+WDAY.US,D,20180312,000000,137.4,139.5,137.17,139.07,1254689,0
+WDAY.US,D,20180313,000000,140,140,136.79,137.34,1424802,0
+WDAY.US,D,20180314,000000,137.88,139.29,135.88,138.79,1014251,0
+WDAY.US,D,20180315,000000,139.03,139.06,135.9,136.42,1540372,0
+WDAY.US,D,20180316,000000,137.08,137.08,134.47,135.33,1704381,0
+WDAY.US,D,20180319,000000,133.61,134.34,129.51,131.6,2529273,0
+WDAY.US,D,20180320,000000,131.69,133.92,130.77,133.08,1500238,0
+WDAY.US,D,20180321,000000,133.3,135.52,132.28,133.43,1077323,0
+WDAY.US,D,20180322,000000,131.89,133.56,130.41,131.22,1044978,0
+WDAY.US,D,20180323,000000,131.14,132.26,127.61,127.64,1073330,0
+WDAY.US,D,20180326,000000,129.69,132.43,129.5,131.74,1643522,0
+WDAY.US,D,20180327,000000,133,133,125.211,126.44,1539604,0
+WDAY.US,D,20180328,000000,125.77,126.75,122.51,123.77,1631991,0
+WDAY.US,D,20180329,000000,125.08,129,123.125,127.11,1438561,0
+WDAY.US,D,20180402,000000,125.84,127.29,123.4,125.24,1091819,0
+WDAY.US,D,20180403,000000,126,126.82,123.24,125.01,1159157,0
+WDAY.US,D,20180404,000000,122.73,126.46,122.55,126.04,1863546,0
+WDAY.US,D,20180405,000000,127.48,127.76,125.095,126,1780483,0
+WDAY.US,D,20180406,000000,124.74,126.17,121.93,122.58,1299510,0
+WDAY.US,D,20180409,000000,123.8,126.18,123.22,123.29,1105022,0
+WDAY.US,D,20180410,000000,127.15,127.48,124.415,126.5,1177783,0
+WDAY.US,D,20180411,000000,126.63,128.55,125.32,126.63,816965,0
+WDAY.US,D,20180412,000000,127.6,129.06,126.86,128.23,1197108,0
+WDAY.US,D,20180413,000000,128.9,128.9,123.61,124.71,1208067,0
+WDAY.US,D,20180416,000000,125.95,127.97,125.12,126.83,1341497,0
+WDAY.US,D,20180417,000000,126.79,133.37,125.84,132.57,3174050,0
+WDAY.US,D,20180418,000000,131.01,133.56,129.7,132.6,1663482,0
+WDAY.US,D,20180419,000000,131.66,132.77,130.88,131.97,1594836,0
+WDAY.US,D,20180420,000000,131.55,132.41,129.81,130.53,1958234,0
+WDAY.US,D,20180423,000000,130.62,132.53,128.85,129.83,1132840,0
+WDAY.US,D,20180424,000000,130.44,132.99,123.535,125.56,1896979,0
+WDAY.US,D,20180425,000000,125.31,126.96,120.65,122.58,1805431,0
+WDAY.US,D,20180426,000000,123.84,126.78,122.96,125.93,1375898,0
+WDAY.US,D,20180427,000000,127.2,127.2,123.17,124.24,1694298,0
+WDAY.US,D,20180430,000000,124.88,125.85,123.44,124.84,1126844,0
+WDAY.US,D,20180501,000000,123.97,125.775,123.15,125.62,880455,0
+WDAY.US,D,20180502,000000,124.72,127.65,124.5,126.37,1227876,0
+WDAY.US,D,20180503,000000,126.11,129.67,126.02,128.7,1557708,0
+WDAY.US,D,20180504,000000,127.96,132.58,127.96,130.05,2020145,0
+WDAY.US,D,20180507,000000,130.11,134.05,130.05,133.13,1128337,0
+WDAY.US,D,20180508,000000,132.64,136.2,132.54,134.79,1330579,0
+WDAY.US,D,20180509,000000,135.56,137.54,134.56,136.5,1524069,0
+WDAY.US,D,20180510,000000,136.95,138.65,136.77,138.01,1211289,0
+WDAY.US,D,20180511,000000,138.23,138.34,134.74,135.74,1263778,0
+WDAY.US,D,20180514,000000,135.8,137.515,133.36,133.96,1147324,0
+WDAY.US,D,20180515,000000,133.12,133.952,131.41,133.43,985059,0
+WDAY.US,D,20180516,000000,132.82,135.28,132.375,133.97,845584,0
+WDAY.US,D,20180517,000000,133.26,134.39,131.64,132.92,1019774,0
+WDAY.US,D,20180518,000000,133,134.91,132.3,134.48,1514277,0
+WDAY.US,D,20180521,000000,135.82,136.04,130.67,131.7,1255656,0
+WDAY.US,D,20180522,000000,132.3,133.07,130.07,130.35,1499233,0
+WDAY.US,D,20180523,000000,127.81,129.69,126.35,129.52,2569622,0
+WDAY.US,D,20180524,000000,129.9,132.22,129.23,130.5,1562938,0
+WDAY.US,D,20180525,000000,131.08,132.7,130.5,130.79,1335436,0
+WDAY.US,D,20180529,000000,130.2,130.94,129.37,130.41,1709488,0
+WDAY.US,D,20180530,000000,132.06,134.26,131.44,131.78,2144932,0
+WDAY.US,D,20180531,000000,132.04,134.08,130.61,130.96,2806034,0
+WDAY.US,D,20180601,000000,125.83,127.45,123.62,126.29,5722244,0
+WDAY.US,D,20180604,000000,127.33,128.18,123.9,128.15,3012466,0
+WDAY.US,D,20180605,000000,128.34,129.87,127.835,128.71,1776650,0
+WDAY.US,D,20180606,000000,128.82,129.71,127.28,128.31,2366013,0
+WDAY.US,D,20180607,000000,128.32,128.86,121.857,123.37,3135121,0
+WDAY.US,D,20180608,000000,123.01,124.98,122.32,123.9,2000330,0
+WDAY.US,D,20180611,000000,123.31,124.28,121.68,123.24,2167179,0
+WDAY.US,D,20180612,000000,123.75,127.37,123.69,126.59,3293036,0
+WDAY.US,D,20180613,000000,127.24,127.94,125.23,126.44,1522620,0
+WDAY.US,D,20180614,000000,127.71,130.75,126.94,128.2,2563963,0
+WDAY.US,D,20180615,000000,127.99,128.645,125.91,128.09,2070164,0
+WDAY.US,D,20180618,000000,126.23,132.32,126.23,131.13,2197767,0
+WDAY.US,D,20180619,000000,129.5,130.29,127.41,129.56,1776902,0
+WDAY.US,D,20180620,000000,130.1,131.61,128.17,128.18,1703326,0
+WDAY.US,D,20180621,000000,128.32,129.89,124.67,125.76,1604719,0
+WDAY.US,D,20180622,000000,125.32,125.74,122.5,124.01,2462941,0
+WDAY.US,D,20180625,000000,122.7,123.41,119.04,120.72,2495961,0
+WDAY.US,D,20180626,000000,120.76,123.55,120.42,121.82,2288210,0
+WDAY.US,D,20180627,000000,123.08,124.53,117.53,117.72,2462626,0
+WDAY.US,D,20180628,000000,117.9,120.69,117.24,119.91,2223641,0
+WDAY.US,D,20180629,000000,120.71,122.18,120.54,121.12,1497040,0
+WDAY.US,D,20180702,000000,120,124.38,119.6,124.26,1297048,0
+WDAY.US,D,20180703,000000,124.11,124.86,123,123.74,935734,0
+WDAY.US,D,20180705,000000,124.12,126.57,123.23,126.39,2573732,0
+WDAY.US,D,20180706,000000,126.21,129.55,125.99,128.75,1929241,0
+WDAY.US,D,20180709,000000,128.98,129.94,125.69,129.1,2956334,0
+WDAY.US,D,20180710,000000,129.15,130.57,128.76,129.14,1815750,0
+WDAY.US,D,20180711,000000,128.25,132,127,131.62,1514894,0
+WDAY.US,D,20180712,000000,132.01,137.43,131.53,137.31,2666210,0
+WDAY.US,D,20180713,000000,137,137.16,133.38,134.76,2090045,0
+WDAY.US,D,20180716,000000,135.25,135.606,132.44,132.88,1302323,0
+WDAY.US,D,20180717,000000,130.73,133.68,129.32,133.2,1275632,0
+WDAY.US,D,20180718,000000,133.02,133.84,131.78,133.19,1503195,0
+WDAY.US,D,20180719,000000,132.53,135.5,131.86,132.98,814549,0
+WDAY.US,D,20180720,000000,133.03,133.59,132.12,132.33,1041183,0
+WDAY.US,D,20180723,000000,132.18,134.03,130.723,133.92,1400198,0
+WDAY.US,D,20180724,000000,134.81,134.83,129.6,130.91,1534988,0
+WDAY.US,D,20180725,000000,131.32,134.14,131.32,133.67,1204303,0
+WDAY.US,D,20180726,000000,132.8,135.78,131.55,134.41,1420146,0
+WDAY.US,D,20180727,000000,134.35,134.52,128.25,130.55,1901275,0
+WDAY.US,D,20180730,000000,130.47,130.47,122.3,123.9,2061048,0
+WDAY.US,D,20180731,000000,124.63,126.16,122.3,124.02,1335243,0
+WDAY.US,D,20180801,000000,123.61,127.26,122.92,126.38,1446732,0
+WDAY.US,D,20180802,000000,125.33,131.16,125.01,130.78,1200555,0
+WDAY.US,D,20180803,000000,130.8,130.99,127.68,129.16,819617,0
+WDAY.US,D,20180806,000000,129.09,132.13,128.53,131.55,803957,0
+WDAY.US,D,20180807,000000,131.54,133.55,131.03,132.75,1663503,0
+WDAY.US,D,20180808,000000,132.76,135.295,131.73,135.01,1321210,0
+WDAY.US,D,20180809,000000,135,138.13,134.09,136.53,1258773,0
+WDAY.US,D,20180810,000000,135.93,138.54,135.06,137.17,1054875,0
+WDAY.US,D,20180813,000000,137,139.38,136.9,137.09,1410524,0
+WDAY.US,D,20180814,000000,137.48,138.78,135.52,137.4,1078620,0
+WDAY.US,D,20180815,000000,136.55,142.5,135.85,139.2,4244181,0
+WDAY.US,D,20180816,000000,139.73,141.83,139.16,140.05,1949594,0
+WDAY.US,D,20180817,000000,139.45,142.77,138.64,142.65,1538773,0
+WDAY.US,D,20180820,000000,142.7,144.22,141.656,143.29,2192337,0
+WDAY.US,D,20180821,000000,144,147.8,143.848,145.01,1758258,0
+WDAY.US,D,20180822,000000,144.39,146.97,144.39,146.14,1026153,0
+WDAY.US,D,20180823,000000,146.14,147.73,145.2,145.68,1154683,0
+WDAY.US,D,20180824,000000,147.65,151.722,147.5,151,1875098,0
+WDAY.US,D,20180827,000000,151.55,152.8,149.69,151.68,1292082,0
+WDAY.US,D,20180828,000000,152,153.22,150.91,152.26,2610413,0
+WDAY.US,D,20180829,000000,152.98,154.58,152.28,153.78,1754535,0
+WDAY.US,D,20180830,000000,154,155.81,152.88,153.81,1595121,0
+WDAY.US,D,20180831,000000,152.89,155.35,152.5,154.54,1471880,0
+WDAY.US,D,20180904,000000,154.42,157.12,152.4,156.69,3368895,0
+WDAY.US,D,20180905,000000,153,155.47,141.02,142.21,6446329,0
+WDAY.US,D,20180906,000000,143.3,146.24,143.03,144.52,2438222,0
+WDAY.US,D,20180907,000000,144,147.432,142.14,144.93,2405457,0
+WDAY.US,D,20180910,000000,145.19,145.26,141.41,143.66,1817663,0
+WDAY.US,D,20180911,000000,143.8,147.8,143.26,146.15,1736979,0
+WDAY.US,D,20180912,000000,147,148.42,144.15,148.21,1551332,0
+WDAY.US,D,20180913,000000,148.96,152.18,148.775,150.54,1647992,0
+WDAY.US,D,20180914,000000,151.79,153.08,150.47,151.07,827305,0
+WDAY.US,D,20180917,000000,151.47,151.47,144.54,144.73,1828020,0
+WDAY.US,D,20180918,000000,145,147.36,143.31,143.68,1743709,0
+WDAY.US,D,20180919,000000,143.2,143.77,138.4,140.66,2006644,0
+WDAY.US,D,20180920,000000,140.84,142.38,139.52,141.66,1244018,0
+WDAY.US,D,20180921,000000,141.76,142.79,138.48,138.63,1819117,0
+WDAY.US,D,20180924,000000,137.65,141.64,135.83,141.5,1463300,0
+WDAY.US,D,20180925,000000,142,144.82,141.25,143.79,1556982,0
+WDAY.US,D,20180926,000000,143.78,145.71,142.795,144.51,1429785,0
+WDAY.US,D,20180927,000000,145.25,147.3,145.02,145.97,1053977,0
+WDAY.US,D,20180928,000000,145.93,147.19,144.49,145.98,1122613,0
+WDAY.US,D,20181001,000000,147.19,148.39,145.52,145.87,1614635,0
+WDAY.US,D,20181002,000000,145.5,145.65,141.81,142.9,1481867,0
+WDAY.US,D,20181003,000000,144.63,147.477,143.376,145.66,1513536,0
+WDAY.US,D,20181004,000000,144.45,145.61,137.9,139.76,1808965,0
+WDAY.US,D,20181005,000000,139.76,142,135.83,139.97,1430516,0
+WDAY.US,D,20181008,000000,138.43,138.78,130.58,132.42,3009747,0
+WDAY.US,D,20181009,000000,131.55,134.27,129.79,131.67,2920015,0
+WDAY.US,D,20181010,000000,131.26,131.32,122.89,124.3,4187081,0
+WDAY.US,D,20181011,000000,124.05,127.275,121.78,124.75,2750782,0
+WDAY.US,D,20181012,000000,127.33,130.35,125.01,128.31,2084029,0
+WDAY.US,D,20181015,000000,127.51,128.548,125.22,127,2207595,0
+WDAY.US,D,20181016,000000,130.37,134.61,129.18,134.19,2185636,0
+WDAY.US,D,20181017,000000,138.15,139.12,134.54,137.25,2491154,0
+WDAY.US,D,20181018,000000,136.19,136.77,129.18,130.43,2142711,0
+WDAY.US,D,20181019,000000,131.78,132.538,126.89,127.7,1855694,0
+WDAY.US,D,20181022,000000,128.37,130.18,125.828,129.72,1633090,0
+WDAY.US,D,20181023,000000,126.8,130.31,126.3,128.78,1664410,0
+WDAY.US,D,20181024,000000,128.89,130.42,122.02,122.11,1891082,0
+WDAY.US,D,20181025,000000,124,126.8,122.68,125.84,1413071,0
+WDAY.US,D,20181026,000000,122.51,125.07,118.62,120.65,2785263,0
+WDAY.US,D,20181029,000000,126,128.74,120.07,122.75,2605403,0
+WDAY.US,D,20181030,000000,122.11,129.749,121.03,128.02,2843747,0
+WDAY.US,D,20181031,000000,130.81,134.312,130.015,133.02,1871018,0
+WDAY.US,D,20181101,000000,133.55,137.99,132.11,137.89,2131758,0
+WDAY.US,D,20181102,000000,138,140.4,132.57,132.84,2517797,0
+WDAY.US,D,20181105,000000,132.85,133.36,128.38,130.32,1949235,0
+WDAY.US,D,20181106,000000,131.5,136.04,131.04,134.98,1707834,0
+WDAY.US,D,20181107,000000,137,145.18,136.61,144.24,2952933,0
+WDAY.US,D,20181108,000000,144.23,146.88,142.37,145.99,1629131,0
+WDAY.US,D,20181109,000000,143.7,144.99,138.23,139.93,1832618,0
+WDAY.US,D,20181112,000000,138.59,139.68,131.86,133.1,2601210,0
+WDAY.US,D,20181113,000000,133.55,136.84,131.75,135.06,1627913,0
+WDAY.US,D,20181114,000000,136.21,139.08,131.91,132.39,1743233,0
+WDAY.US,D,20181115,000000,131.86,136.29,130.73,136.18,1814761,0
+WDAY.US,D,20181116,000000,134.4,136.415,132.52,134.23,1360693,0
+WDAY.US,D,20181119,000000,133.55,133.97,123.7,124.07,2752244,0
+WDAY.US,D,20181120,000000,119.73,128.6,117.72,126.81,2973198,0
+WDAY.US,D,20181121,000000,129.98,134.06,128.69,133.1,1730629,0
+WDAY.US,D,20181123,000000,130.87,135.87,130.21,135.26,645966,0
+WDAY.US,D,20181126,000000,138.42,141.15,136.12,140.23,2123033,0
+WDAY.US,D,20181127,000000,137.84,140.475,136.61,138.75,1692130,0
+WDAY.US,D,20181128,000000,145,147.44,140.81,145.83,3192135,0
+WDAY.US,D,20181129,000000,143.37,146.577,143.11,145.3,3428909,0
+WDAY.US,D,20181130,000000,155.15,166.36,152.01,164,9634382,0
+WDAY.US,D,20181203,000000,164.49,167.88,162.08,167.8,4177509,0
+WDAY.US,D,20181204,000000,165.23,172.67,164.21,165.02,4780066,0
+WDAY.US,D,20181206,000000,160.21,169.49,158.11,168.13,4338025,0
+WDAY.US,D,20181207,000000,166.965,167.329,158.85,160.43,4003003,0
+WDAY.US,D,20181210,000000,159.88,164.98,158,159.68,2684124,0
+WDAY.US,D,20181211,000000,164.32,165.42,161.52,162.94,2415105,0
+WDAY.US,D,20181212,000000,167.05,170.47,165.07,165.52,3222003,0
+WDAY.US,D,20181213,000000,166.57,167.19,161.405,164.65,1689600,0
+WDAY.US,D,20181214,000000,161.03,164,159.305,162.03,2137190,0
+WDAY.US,D,20181217,000000,160.14,161.08,153.68,153.76,3227213,0
+WDAY.US,D,20181218,000000,155.08,157.41,153.59,155.71,3015385,0
+WDAY.US,D,20181219,000000,156.53,160.76,152.621,155.69,2221836,0
+WDAY.US,D,20181220,000000,155.32,157.4,145.56,152.06,4170635,0
+WDAY.US,D,20181221,000000,153.55,154.31,142.01,144.93,4345534,0
+WDAY.US,D,20181224,000000,142.89,147.94,141.7,142.41,839809,0
+WDAY.US,D,20181226,000000,143.84,153.9,143.49,153.81,2204889,0
+WDAY.US,D,20181227,000000,151.54,159.14,150.79,158.49,1940563,0
+WDAY.US,D,20181228,000000,159.27,162.21,154.146,159.56,1766093,0
+WDAY.US,D,20181231,000000,160.79,161.945,158.27,159.68,1379750,0
+WDAY.US,D,20190102,000000,155.96,160,155.35,159.74,1796509,0
+WDAY.US,D,20190103,000000,156.6,158.8,152.32,154.02,1828862,0
+WDAY.US,D,20190104,000000,157.76,165,155.58,163.35,3077736,0
+WDAY.US,D,20190107,000000,164.11,166.94,162.77,163.5,3294406,0
+WDAY.US,D,20190108,000000,165.12,167,161.14,166.95,2146752,0
+WDAY.US,D,20190109,000000,168,169.08,165.43,166.18,2471472,0
+WDAY.US,D,20190110,000000,165.01,168.1,164.02,167.96,1768264,0
+WDAY.US,D,20190111,000000,167.17,169.51,166.26,167.46,1422464,0
+WDAY.US,D,20190114,000000,165.39,166.93,163.14,163.33,1816715,0
+WDAY.US,D,20190115,000000,164.39,166.52,163.7,164.47,3023353,0
+WDAY.US,D,20190116,000000,163.86,165.56,162.13,165.34,2420157,0
+WDAY.US,D,20190117,000000,163.89,168.48,163.6,166.58,1619803,0
+WDAY.US,D,20190118,000000,168.5,172.14,166.96,172.08,2173015,0
+WDAY.US,D,20190122,000000,170.24,172.44,169.06,170.77,1614431,0
+WDAY.US,D,20190123,000000,171.14,176.14,170.517,171.66,2004896,0
+WDAY.US,D,20190124,000000,172,173.685,170.2,171.2,1216794,0
+WDAY.US,D,20190125,000000,173.11,176.12,171.637,175.58,1386175,0
+WDAY.US,D,20190128,000000,174.48,174.98,170.67,172.5,1038102,0
+WDAY.US,D,20190129,000000,172.89,173.5,164.48,166.69,2641826,0
+WDAY.US,D,20190130,000000,168.4,172.66,167.36,172.62,1864145,0
+WDAY.US,D,20190131,000000,180.5,184.98,179.29,181.53,3165893,0
+WDAY.US,D,20190201,000000,180.67,186.948,180.33,186.06,2477733,0
+WDAY.US,D,20190204,000000,186.05,189.19,185,186.78,1797490,0
+WDAY.US,D,20190205,000000,188.21,190.35,187.5,189.29,2041948,0
+WDAY.US,D,20190206,000000,188.6,189.57,184.69,188.48,1189474,0
+WDAY.US,D,20190207,000000,186.26,187.34,183.145,186.61,1341875,0
+WDAY.US,D,20190208,000000,184.98,189.97,184.79,189.41,1570233,0
+WDAY.US,D,20190211,000000,192.66,192.9,188.39,190.3,1611793,0
+WDAY.US,D,20190212,000000,192.89,193.08,188.81,189.52,2099094,0
+WDAY.US,D,20190213,000000,190.17,191.08,186.26,187.75,1664978,0
+WDAY.US,D,20190214,000000,186.98,189.8,186.98,188.54,1425782,0
+WDAY.US,D,20190215,000000,193,193.37,187.906,190.79,1717016,0
+WDAY.US,D,20190219,000000,190.19,192.92,190.01,192.74,1347205,0
+WDAY.US,D,20190220,000000,192.49,193.73,187.18,188.65,1846570,0
+WDAY.US,D,20190221,000000,188.42,190.68,187.22,189.47,1335689,0
+WDAY.US,D,20190222,000000,190.44,194.81,190.277,194.7,1305024,0
+WDAY.US,D,20190225,000000,196.14,198.97,195.2,196.23,1930009,0
+WDAY.US,D,20190226,000000,195.39,197.79,194.43,195.12,2075540,0
+WDAY.US,D,20190227,000000,196.01,198.14,193.85,197.45,1487563,0
+WDAY.US,D,20190228,000000,197.51,199.45,195.71,197.93,2936811,0
+WDAY.US,D,20190301,000000,199.85,200,187.13,189.14,5545269,0
+WDAY.US,D,20190304,000000,189.35,190.3,175.51,179.22,6069944,0
+WDAY.US,D,20190305,000000,180.33,183.23,178.36,181.96,3371385,0
+WDAY.US,D,20190306,000000,182.85,183.99,179.78,182.43,1438042,0
+WDAY.US,D,20190307,000000,181.26,184.95,180.21,181.75,1867364,0
+WDAY.US,D,20190308,000000,178.42,181.82,176.471,181.61,1616683,0
+WDAY.US,D,20190311,000000,182.24,186.25,181.995,185.5,1987794,0
+WDAY.US,D,20190312,000000,186.54,188.85,184.74,187.34,1681094,0
+WDAY.US,D,20190313,000000,188.5,190.74,186.12,186.16,1820709,0
+WDAY.US,D,20190314,000000,185.96,188.79,184.8,187.04,1644738,0
+WDAY.US,D,20190315,000000,185.27,187.77,184.17,186.69,2630137,0
+WDAY.US,D,20190318,000000,186.36,190.4,185.885,187.51,1743023,0
+WDAY.US,D,20190319,000000,188.61,192.08,186.81,191.53,2239374,0
+WDAY.US,D,20190320,000000,192,195.22,189.744,192.71,1288856,0
+WDAY.US,D,20190321,000000,191.61,197.86,191.01,197.58,1032790,0
+WDAY.US,D,20190322,000000,196.25,196.953,190.71,191.08,1367485,0
+WDAY.US,D,20190325,000000,190.62,191.71,188.151,190.7,1109016,0
+WDAY.US,D,20190326,000000,192.19,194.37,190.91,192.64,920707,0
+WDAY.US,D,20190327,000000,192,192.768,185.43,189.68,1265115,0
+WDAY.US,D,20190328,000000,190.07,192.45,188.76,190.2,838260,0
+WDAY.US,D,20190329,000000,191.89,194.21,190.77,192.85,1081364,0
+WDAY.US,D,20190401,000000,193.51,196.88,190.08,192.75,1223350,0
+WDAY.US,D,20190402,000000,192.94,194.17,191,193.78,720297,0
+WDAY.US,D,20190403,000000,194.51,194.91,191.88,193.5,1271792,0
+WDAY.US,D,20190404,000000,193.1,193.18,179.08,185.47,3829746,0
+WDAY.US,D,20190405,000000,186.64,187.43,183.08,186.29,1723347,0
+WDAY.US,D,20190408,000000,185.89,187.22,182.5,187.11,824965,0
+WDAY.US,D,20190409,000000,185.55,190.96,184.55,190.8,1765196,0
+WDAY.US,D,20190410,000000,191.91,196.73,190.685,195.1,1693171,0
+WDAY.US,D,20190411,000000,195.03,196.73,193.76,195.87,812159,0
+WDAY.US,D,20190412,000000,196.5,197.4,193.828,195.75,865354,0
+WDAY.US,D,20190415,000000,195.02,195.64,191.27,192.91,1760894,0
+WDAY.US,D,20190416,000000,192.38,198.59,192.38,195.79,2245579,0
+WDAY.US,D,20190417,000000,195.69,196,189.81,191.02,1515885,0
+WDAY.US,D,20190418,000000,191.01,191.01,184.25,187.83,2505621,0
+WDAY.US,D,20190422,000000,187.71,189.98,186.79,189.37,1053696,0
+WDAY.US,D,20190423,000000,190.82,195.5,189.69,195.2,1439374,0
+WDAY.US,D,20190424,000000,195.79,197.71,194.96,195.37,1382863,0
+WDAY.US,D,20190425,000000,197.01,199.36,195.8,198.82,1520475,0
+WDAY.US,D,20190426,000000,199.95,204.62,198.315,204.41,1526162,0
+WDAY.US,D,20190429,000000,205,206.48,203.6,204.51,1003066,0
+WDAY.US,D,20190430,000000,204.48,208.33,203.05,205.63,962776,0
+WDAY.US,D,20190501,000000,206.5,206.85,201.18,201.18,1103686,0
+WDAY.US,D,20190502,000000,200.17,201.79,194.81,198.65,1320227,0
+WDAY.US,D,20190503,000000,200.78,203.79,198.05,203.12,789380,0
+WDAY.US,D,20190506,000000,196.69,203.28,195.04,202.98,1029277,0
+WDAY.US,D,20190507,000000,200.66,201.99,195.11,198.54,1242895,0
+WDAY.US,D,20190508,000000,198,200.054,195.66,196.92,2243568,0
+WDAY.US,D,20190509,000000,194.55,200.52,191.25,200.35,1310685,0
+WDAY.US,D,20190510,000000,198.78,204.23,197.34,203.53,1137635,0
+WDAY.US,D,20190513,000000,198.49,200.986,193.843,194.08,1951030,0
+WDAY.US,D,20190514,000000,196.25,202.11,195.375,201.28,1131709,0
+WDAY.US,D,20190515,000000,200.03,206.82,199.29,204.99,1277340,0
+WDAY.US,D,20190516,000000,205,213.98,204.415,212,2534252,0
+WDAY.US,D,20190517,000000,210.53,212.25,207.81,210.38,2434531,0
+WDAY.US,D,20190520,000000,208.14,209.36,202.67,202.81,1545846,0
+WDAY.US,D,20190521,000000,205.81,208.1,205.675,206.83,1429578,0
+WDAY.US,D,20190522,000000,205.13,210.87,205.13,210.41,2149569,0
+WDAY.US,D,20190523,000000,209.18,209.9,202.44,205.32,1548663,0
+WDAY.US,D,20190524,000000,207.02,213.13,206.5,210.72,1656508,0
+WDAY.US,D,20190528,000000,212.5,217.629,211.63,212.87,3753961,0
+WDAY.US,D,20190529,000000,209.85,210,199.36,203.23,5529299,0
+WDAY.US,D,20190530,000000,203.33,208.354,203.01,207.91,1702378,0
+WDAY.US,D,20190531,000000,203.9,207.8,203.05,204.12,1721278,0
+WDAY.US,D,20190603,000000,203.85,204.79,190.38,191.88,2941277,0
+WDAY.US,D,20190604,000000,193.52,195.99,189.62,195.79,3164095,0
+WDAY.US,D,20190605,000000,198.98,200.81,194.89,199.6,2095185,0
+WDAY.US,D,20190606,000000,199.13,205.3,198.29,204.11,1320351,0
+WDAY.US,D,20190607,000000,204.85,211.82,204.19,211.47,1823631,0
+WDAY.US,D,20190610,000000,213.68,217,213.303,213.69,1639788,0
+WDAY.US,D,20190611,000000,216.02,216.68,203.65,205.77,1829067,0
+WDAY.US,D,20190612,000000,205.17,214.03,205.07,209.45,1343928,0
+WDAY.US,D,20190613,000000,207.81,210.77,205.34,208.46,1536508,0
+WDAY.US,D,20190614,000000,207.99,209.9,205.095,208,1058570,0
+WDAY.US,D,20190617,000000,209,212.45,207.04,209.03,1412004,0
+WDAY.US,D,20190618,000000,212,215.48,211.31,213.24,1611383,0
+WDAY.US,D,20190619,000000,213.5,216.21,211,215.76,960735,0
+WDAY.US,D,20190620,000000,219.33,221,215.581,220.11,1847619,0
+WDAY.US,D,20190621,000000,218.27,219.02,215.84,216.33,1649620,0
+WDAY.US,D,20190624,000000,217.5,218.27,208.25,209.07,2330227,0
+WDAY.US,D,20190625,000000,209.66,210.09,203.025,204.52,1506818,0
+WDAY.US,D,20190626,000000,207.39,209.66,203.07,204.58,1350947,0
+WDAY.US,D,20190627,000000,205.08,207.59,203.27,206.26,1076739,0
+WDAY.US,D,20190628,000000,206.87,208.95,204.71,205.58,3488676,0
+WDAY.US,D,20190701,000000,210.35,213.66,208.501,213.47,1535866,0
+WDAY.US,D,20190702,000000,213.4,214.1,211.02,213.96,1147192,0
+WDAY.US,D,20190703,000000,214.96,217.55,213.54,216.8,1009161,0
+WDAY.US,D,20190705,000000,214.21,216.53,211.55,216.01,957320,0
+WDAY.US,D,20190708,000000,213.89,215.46,212.15,215.27,1451913,0
+WDAY.US,D,20190709,000000,214,219.59,213.33,218.74,1361716,0
+WDAY.US,D,20190710,000000,219.32,222.06,218.45,219.23,1100067,0
+WDAY.US,D,20190711,000000,219.5,224.425,219.5,224.3,1860138,0
+WDAY.US,D,20190712,000000,223.76,226.83,220.89,222.17,1686646,0
+WDAY.US,D,20190715,000000,221.66,221.99,217.1,218,1863810,0
+WDAY.US,D,20190716,000000,216.25,218.295,212.34,213.5,1655859,0
+WDAY.US,D,20190717,000000,213.97,218.785,213.66,218.01,1323836,0
+WDAY.US,D,20190718,000000,217.18,219.37,215.71,217.88,1168300,0
+WDAY.US,D,20190719,000000,220,221.5,214.01,214.24,932393,0
+WDAY.US,D,20190722,000000,214.95,216.46,214.05,214.34,986086,0
+WDAY.US,D,20190723,000000,216.47,216.47,208.36,211.97,1201641,0
+WDAY.US,D,20190724,000000,212.08,215.15,210.671,214.59,951400,0
+WDAY.US,D,20190725,000000,213.04,216.26,210.825,215.01,1002309,0
+WDAY.US,D,20190726,000000,216.27,218.95,215.47,215.89,911778,0
+WDAY.US,D,20190729,000000,216.58,217,205.44,212.5,1538232,0
+WDAY.US,D,20190730,000000,210.5,215.65,205.27,205.97,2260477,0
+WDAY.US,D,20190731,000000,206.45,208.69,199.68,199.98,2150455,0
+WDAY.US,D,20190801,000000,201,206.76,200,203.86,1679047,0
+WDAY.US,D,20190802,000000,202.41,202.49,194.89,195.83,2629468,0
+WDAY.US,D,20190805,000000,190.7,191.64,185.32,187.84,2768767,0
+WDAY.US,D,20190806,000000,189.56,191.7,185.65,187.33,1209712,0
+WDAY.US,D,20190807,000000,185,189.636,183.11,187.15,1122396,0
+WDAY.US,D,20190808,000000,188.22,192.82,188.22,192.79,1574891,0
+WDAY.US,D,20190809,000000,191.66,194.6,189.36,191.52,1072478,0
+WDAY.US,D,20190812,000000,190.01,192.26,189.1,189.74,957262,0
+WDAY.US,D,20190813,000000,191.86,193.7,189.68,192.15,1032936,0
+WDAY.US,D,20190814,000000,188.17,189.25,183.73,185.77,1231490,0
+WDAY.US,D,20190815,000000,185.28,187.1,182.72,185.99,1373108,0
+WDAY.US,D,20190816,000000,187.88,192.75,187.7,192.39,1576286,0
+WDAY.US,D,20190819,000000,194.54,195.5,187.4,187.64,1993049,0
+WDAY.US,D,20190820,000000,187.32,187.73,184.11,186.15,1099177,0
+WDAY.US,D,20190821,000000,188.18,193.12,187.9,190.92,1371347,0
+WDAY.US,D,20190822,000000,191.7,194.155,189.11,193.37,1217644,0
+WDAY.US,D,20190823,000000,196.55,199.42,191.56,192.13,2378936,0
+WDAY.US,D,20190826,000000,193.5,193.98,189.52,193.86,1350981,0
+WDAY.US,D,20190827,000000,194.25,196.43,186.09,188.35,2682717,0
+WDAY.US,D,20190828,000000,186.66,186.66,182.28,185.31,1716565,0
+WDAY.US,D,20190829,000000,187.36,189.21,184.51,187.65,2869832,0
+WDAY.US,D,20190830,000000,184,190.31,173.2,177.28,8139221,0
+WDAY.US,D,20190903,000000,174.46,178.22,173.62,174.98,3520984,0
+WDAY.US,D,20190904,000000,176.42,177.92,172.95,173.67,2673127,0
+WDAY.US,D,20190905,000000,176,177.83,173.51,175.9,1958010,0
+WDAY.US,D,20190906,000000,176.08,177.5,172.21,172.3,1435308,0
+WDAY.US,D,20190909,000000,172.87,173.5,166,171.04,3489014,0
+WDAY.US,D,20190910,000000,168.5,174.015,166.57,173.89,2837460,0
+WDAY.US,D,20190911,000000,173.88,175.32,171.15,172.56,1821859,0
+WDAY.US,D,20190912,000000,173.81,174.39,170.19,170.38,1694499,0
+WDAY.US,D,20190913,000000,170.22,171.98,167.14,167.59,1615235,0
+WDAY.US,D,20190916,000000,166.24,174.1,165.83,173,1971615,0
+WDAY.US,D,20190917,000000,173.01,175.56,172.501,175.07,1456887,0
+WDAY.US,D,20190918,000000,173.93,176.479,172.22,175.51,1904735,0
+WDAY.US,D,20190919,000000,175.5,176.81,172.08,172.74,1659258,0
+WDAY.US,D,20190920,000000,172.94,175.52,172.19,174.97,2596471,0
+WDAY.US,D,20190923,000000,174.93,175.63,173.27,174.45,1323562,0
+WDAY.US,D,20190924,000000,175.01,176.75,166.6,167.51,2128320,0
+WDAY.US,D,20190925,000000,167.52,170.15,163.26,169.98,2428786,0
+WDAY.US,D,20190926,000000,170,175.92,169.8,174.44,3072030,0
+WDAY.US,D,20190927,000000,174.79,174.79,165.07,168.65,2231152,0
+WDAY.US,D,20190930,000000,169,171.08,167.72,169.96,1424687,0
+WDAY.US,D,20191001,000000,170.07,171.415,168.54,168.74,1374946,0
+WDAY.US,D,20191002,000000,166.92,167.87,164.635,165.81,1872056,0
+WDAY.US,D,20191003,000000,165.99,172.32,163.75,172.09,1840105,0
+WDAY.US,D,20191004,000000,173.15,175.46,170.1,173.88,1621781,0
+WDAY.US,D,20191007,000000,171.46,179.17,171.46,177.84,2021206,0
+WDAY.US,D,20191008,000000,176.4,176.55,169.3,169.49,2332330,0
+WDAY.US,D,20191009,000000,171.88,173.85,170.7,173.29,934483,0
+WDAY.US,D,20191010,000000,171.87,175.19,171.37,174.32,806806,0
+WDAY.US,D,20191011,000000,180.16,183.09,177.72,180.44,2674042,0
+WDAY.US,D,20191014,000000,179.1,181.72,178.24,180.24,894232,0
+WDAY.US,D,20191015,000000,180.45,185.62,180.3,180.96,3083008,0
+WDAY.US,D,20191016,000000,168,168.02,156.86,160.46,10868252,0
+WDAY.US,D,20191017,000000,159.1,160.66,156.37,157.83,3487957,0
+WDAY.US,D,20191018,000000,157.94,158.63,151.06,154.54,4154933,0
+WDAY.US,D,20191021,000000,154.89,155.63,152.66,154.09,2099943,0
+WDAY.US,D,20191022,000000,157.84,157.84,152.68,153.02,2176772,0
+WDAY.US,D,20191023,000000,152.53,157.17,151.965,152.29,2784017,0
+WDAY.US,D,20191024,000000,154.99,158.87,154.408,158.59,2331364,0
+WDAY.US,D,20191025,000000,157.78,160.95,156.2,160.75,1213890,0
+WDAY.US,D,20191028,000000,161.4,162.24,158.85,159.4,1430216,0
+WDAY.US,D,20191029,000000,159.77,161.47,157.95,158.11,942009,0
+WDAY.US,D,20191030,000000,159.71,164.55,157.87,164.1,1394080,0
+WDAY.US,D,20191031,000000,163.68,164.1,159,162.16,1151995,0
+WDAY.US,D,20191101,000000,163.63,165.71,161.82,165.33,1096210,0
+WDAY.US,D,20191104,000000,166.89,167.66,162.45,165.19,2057758,0
+WDAY.US,D,20191105,000000,165.44,165.89,159.47,161.38,1301836,0
+WDAY.US,D,20191106,000000,160.63,162.5,159.81,161.55,1216213,0
+WDAY.US,D,20191107,000000,161.49,162.86,159.86,160.44,1103292,0
+WDAY.US,D,20191108,000000,159.48,162.92,158.79,162.42,1413823,0
+WDAY.US,D,20191111,000000,162.1,165.34,160.95,163.97,1318713,0
+WDAY.US,D,20191112,000000,163.93,165.14,163.03,163.71,1028383,0
+WDAY.US,D,20191113,000000,164,166.73,163.415,166.38,1449110,0
+WDAY.US,D,20191114,000000,165.84,166.3,163.83,164.8,2012934,0
+WDAY.US,D,20191115,000000,165.9,166.09,162.525,165.98,1588243,0
+WDAY.US,D,20191118,000000,162.54,164.8,161.38,164,3493385,0
+WDAY.US,D,20191119,000000,165,167.55,163.96,166.89,1958852,0
+WDAY.US,D,20191120,000000,167.7,173.402,166.97,172.56,2672745,0
+WDAY.US,D,20191121,000000,172.6,174.37,169.36,171.51,1613372,0
+WDAY.US,D,20191122,000000,172.3,173.69,170.35,172.84,1205503,0
+WDAY.US,D,20191125,000000,174.98,178.24,174.76,176.45,2230467,0
+WDAY.US,D,20191126,000000,176.45,179.13,176.45,177.99,2418007,0
+WDAY.US,D,20191127,000000,179,179.81,177.12,179.68,1659902,0
+WDAY.US,D,20191129,000000,179,180.03,178.34,179.12,611047,0
+WDAY.US,D,20191202,000000,178.56,178.65,169.5,171.93,2169343,0
+WDAY.US,D,20191203,000000,169,174.493,167.49,173.5,2793443,0
+WDAY.US,D,20191204,000000,164.56,168.54,162.07,165.39,6106431,0
+WDAY.US,D,20191205,000000,164.38,165.29,159.687,160.97,4251098,0
+WDAY.US,D,20191206,000000,162.06,166.48,161.51,166.22,2280045,0
+WDAY.US,D,20191209,000000,165.31,167.59,163.06,163.63,1581626,0
+WDAY.US,D,20191210,000000,164.6,166.06,162.62,163.22,1847412,0
+WDAY.US,D,20191211,000000,163.13,165.01,161.38,165,1876184,0
+WDAY.US,D,20191212,000000,164.42,164.42,159.62,159.74,2433131,0
+WDAY.US,D,20191213,000000,160,160.61,157.61,159.46,3778749,0
+WDAY.US,D,20191216,000000,160.4,160.926,159.57,160.45,2559304,0
+WDAY.US,D,20191217,000000,161.24,161.25,158.8,159.61,1681370,0
+WDAY.US,D,20191218,000000,160.07,162.45,160.01,161.48,2117299,0
+WDAY.US,D,20191219,000000,161.39,162.27,159.95,161.57,1655722,0
+WDAY.US,D,20191220,000000,162.25,167.56,161.95,167.16,3884899,0
+WDAY.US,D,20191223,000000,167.33,167.44,163.9,165.61,1518348,0
+WDAY.US,D,20191224,000000,164.87,166.5,164.51,166.19,369135,0
+WDAY.US,D,20191226,000000,166.67,167.82,164.68,165.36,1013192,0
+WDAY.US,D,20191227,000000,166.42,167.44,164.24,165.85,1136294,0
+WDAY.US,D,20191230,000000,165.5,166.02,161.73,163.84,1179636,0
+WDAY.US,D,20191231,000000,162.89,165.07,162.6,164.45,822422,0
+WDAY.US,D,20200102,000000,166.1,168.72,165.71,167.46,1503106,0
+WDAY.US,D,20200103,000000,165,168.86,164.96,168.44,1276289,0
+WDAY.US,D,20200106,000000,166.99,170.44,166.35,169.49,1623571,0
+WDAY.US,D,20200107,000000,169.51,173.22,168.82,172.95,2408054,0
+WDAY.US,D,20200108,000000,172.96,179.61,172.051,178.71,2820103,0
+WDAY.US,D,20200109,000000,179.26,180.99,177.27,179.48,3037105,0
+WDAY.US,D,20200110,000000,180.98,182.65,179.59,180.11,2006011,0
+WDAY.US,D,20200113,000000,180.92,182.58,180.48,181.92,1507254,0
+WDAY.US,D,20200114,000000,181.64,182.82,179.25,179.98,1213876,0
+WDAY.US,D,20200115,000000,180.73,181.185,178.4,179.18,2051873,0
+WDAY.US,D,20200116,000000,178.87,182.98,178.18,182.78,2059772,0
+WDAY.US,D,20200117,000000,183,183.8,180.42,181.06,1735572,0
+WDAY.US,D,20200121,000000,180.3,183.54,179.743,182.31,1232725,0
+WDAY.US,D,20200122,000000,183.06,184.59,182.28,182.41,1883840,0
+WDAY.US,D,20200123,000000,183.05,184.59,181.25,184.38,1693923,0
+WDAY.US,D,20200124,000000,185,188.3,184.52,186.07,1963022,0
+WDAY.US,D,20200127,000000,182,184.92,181.21,183.96,1228876,0
+WDAY.US,D,20200128,000000,184.62,187.33,184.62,186.68,1300357,0
+WDAY.US,D,20200129,000000,187.54,187.9,183.48,183.61,1311054,0
+WDAY.US,D,20200130,000000,183.5,189.35,183.01,188.15,1352486,0
+WDAY.US,D,20200131,000000,187.87,188.51,183.29,184.63,1094512,0
+WDAY.US,D,20200203,000000,185.6,189.28,184.29,188.57,1609471,0
+WDAY.US,D,20200204,000000,190,195.99,188.87,194.7,1832422,0
+WDAY.US,D,20200205,000000,197,197.869,187.7,188.47,1842123,0
+WDAY.US,D,20200206,000000,187.09,190.33,184.32,187.5,1375977,0
+WDAY.US,D,20200207,000000,190.07,193.775,188.01,192.08,1960538,0
+WDAY.US,D,20200210,000000,191.92,195.6,190.91,194.86,983189,0
+WDAY.US,D,20200211,000000,196,196.635,192.02,193.07,958728,0
+WDAY.US,D,20200212,000000,194.26,195.077,191.29,194.4,1447168,0
+WDAY.US,D,20200213,000000,194.5,196.5,194.23,194.67,937528,0
+WDAY.US,D,20200214,000000,196.87,198.96,194.86,196.99,1240620,0
+WDAY.US,D,20200218,000000,197.48,199.9,195.33,199.38,1959559,0
+WDAY.US,D,20200219,000000,200.4,202,197.44,197.58,1941125,0
+WDAY.US,D,20200220,000000,196,196.26,187.51,190.56,3219677,0
+WDAY.US,D,20200221,000000,190,191.305,182.76,183.86,2874330,0
+WDAY.US,D,20200224,000000,175,179.855,173.88,177.105,2822124,0
+WDAY.US,D,20200225,000000,179.49,180.72,174.22,175.47,2078121,0
+WDAY.US,D,20200226,000000,177.2,180.7,174.52,175.36,1668232,0
+WDAY.US,D,20200227,000000,168.98,176.5,166.81,171.2,3573758,0
+WDAY.US,D,20200228,000000,170.45,173.8,164.7,173.25,4278769,0
+WDAY.US,D,20200302,000000,174.85,176.37,167.692,172.89,3477724,0
+WDAY.US,D,20200303,000000,172.51,172.825,162.9,166.56,3381111,0
+WDAY.US,D,20200304,000000,169.7,171.16,166.42,170.89,1574559,0
+WDAY.US,D,20200305,000000,166.64,169.19,163.02,165.31,1814454,0
+WDAY.US,D,20200306,000000,161.36,161.36,153.39,158.68,2790081,0
+WDAY.US,D,20200309,000000,148.75,151.5,142.8,142.97,3334879,0
+WDAY.US,D,20200310,000000,148.62,150.32,143.5954,150.31,2799609,0
+WDAY.US,D,20200311,000000,145.68,149.35,139.325,142.03,2054739,0
+WDAY.US,D,20200312,000000,131.79,138.365,128.63,131.29,3993372,0
+WDAY.US,D,20200313,000000,137.17,140.24,125.04,137.76,3802691,0
+WDAY.US,D,20200316,000000,124.2,130.72,116.14,120.19,4695821,0
+WDAY.US,D,20200317,000000,121.34,126.87,113.08,124.02,4817185,0
+WDAY.US,D,20200318,000000,116.905,120.055,107.75,113.87,4459830,0
+WDAY.US,D,20200319,000000,114,129.5,109.05,126.74,3906194,0
+WDAY.US,D,20200320,000000,129.83,138.71,124.6301,125,6111598,0
+WDAY.US,D,20200323,000000,125.66,131.58,123,127.15,4102509,0
+WDAY.US,D,20200324,000000,132.21,136.96,128.82,132.39,4523352,0
+WDAY.US,D,20200325,000000,134.84,142.2,132.39,135.73,3338196,0
+WDAY.US,D,20200326,000000,136.98,146.67,136.94,145.28,2838856,0
+WDAY.US,D,20200327,000000,140.3,142.14,135.02,136.21,2027822,0
+WDAY.US,D,20200330,000000,136.8,141.87,136.35,137.3,2118782,0
+WDAY.US,D,20200331,000000,136,136.8491,128.1985,130.22,3849368,0
+WDAY.US,D,20200401,000000,125.01,126.42,121.04,126.28,5070043,0
+WDAY.US,D,20200402,000000,124.36,127.76,119.56,122.37,3032641,0
+WDAY.US,D,20200403,000000,120.73,122.845,115.5,116.08,3119636,0
+WDAY.US,D,20200406,000000,121.17,130.69,118.985,130.31,2833656,0
+WDAY.US,D,20200407,000000,136.96,140.86,131.56,131.8,3441136,0
+WDAY.US,D,20200408,000000,134,146.11,132.27,142.11,4652224,0
+WDAY.US,D,20200409,000000,145.45,148.85,143,145.41,2960496,0
+WDAY.US,D,20200413,000000,144.16,145.235,138.72,141.18,2203272,0
+WDAY.US,D,20200414,000000,149.71,151.305,145.51,149.45,2469224,0
+WDAY.US,D,20200415,000000,145.21,147.78,144.39,146.07,3045413,0
+WDAY.US,D,20200416,000000,145.71,146.75,141.8,142.58,2255868,0
+WDAY.US,D,20200417,000000,146.21,150.3199,145.68,149.3,2988741,0
+WDAY.US,D,20200420,000000,148.01,153.66,147.05,150.9,1304783,0
+WDAY.US,D,20200421,000000,148.31,149.72,137.62,140.15,3445074,0
+WDAY.US,D,20200422,000000,143.88,146.88,141.32,145.82,1226079,0
+WDAY.US,D,20200423,000000,146,147.75,142.85,143.6,1283555,0
+WDAY.US,D,20200424,000000,140.81,145.73,140.5,144.96,2065671,0
+WDAY.US,D,20200427,000000,146.8,148.65,144.47,148.1,1266705,0
+WDAY.US,D,20200428,000000,150,150.69,144.625,145.07,1323480,0
+WDAY.US,D,20200429,000000,148.28,156.88,147.3389,154.77,2029022,0
+WDAY.US,D,20200430,000000,155.46,158.58,153.01,153.9,2245458,0
+WDAY.US,D,20200501,000000,150.44,150.995,145.56,146.66,1686249,0
+WDAY.US,D,20200504,000000,145.67,149.48,144.81,148.47,1522754,0
+WDAY.US,D,20200505,000000,148.85,152.65,148.8,152.18,2227677,0
+WDAY.US,D,20200506,000000,153.69,155,150.74,152.28,1291295,0
+WDAY.US,D,20200507,000000,155,162.045,154.225,160.66,2156872,0
+WDAY.US,D,20200508,000000,163,165.79,160.15,165.55,1769156,0
+WDAY.US,D,20200511,000000,165.85,168.75,163.75,166.58,2350195,0
+WDAY.US,D,20200512,000000,167.59,168.42,159.58,159.73,1851786,0
+WDAY.US,D,20200513,000000,160.34,160.845,149.83,153.76,3120020,0
+WDAY.US,D,20200514,000000,153.54,155.69,149.2374,155.23,1660392,0
+WDAY.US,D,20200515,000000,154,156.75,153.25,154.3,2108507,0
+WDAY.US,D,20200518,000000,157.48,157.48,149.835,150.56,3222559,0
+WDAY.US,D,20200519,000000,152.39,159.88,151.7,157.42,3758437,0
+WDAY.US,D,20200520,000000,159.55,161.11,157.8,159.54,1613373,0
+WDAY.US,D,20200521,000000,159.68,164.22,157.89,163.83,2739389,0
+WDAY.US,D,20200522,000000,164.04,169.62,162.8875,168.15,2659124,0
+WDAY.US,D,20200526,000000,171.18,172.83,167.04,168.34,3999095,0
+WDAY.US,D,20200527,000000,170,170.93,162.66,170.38,4091234,0
+WDAY.US,D,20200528,000000,180.08,187,178.0082,182.56,8413064,0
+WDAY.US,D,20200529,000000,181.65,183.7987,178.79,183.43,2802377,0
+WDAY.US,D,20200601,000000,181.99,182.56,176.2967,177.96,2931643,0
+WDAY.US,D,20200602,000000,178.71,179.47,174.5101,178.83,2211597,0
+WDAY.US,D,20200603,000000,179.02,182.19,178,181.71,1933079,0
+WDAY.US,D,20200604,000000,181,182.74,174.8,175.3,1760701,0
+WDAY.US,D,20200605,000000,172.8,181.5,171.3,178.67,1803957,0
+WDAY.US,D,20200608,000000,178.18,182.61,177.2701,181.23,1345822,0
+WDAY.US,D,20200609,000000,180,181.7,177.8,179.76,1036927,0
+WDAY.US,D,20200610,000000,180.39,185.02,178.705,183.05,1966905,0
+WDAY.US,D,20200611,000000,178.88,180.28,173.49,173.5,2020020,0
+WDAY.US,D,20200612,000000,178.35,179.2,169.7,173.55,1635376,0
+WDAY.US,D,20200615,000000,171.02,178.9,170.29,178,3053631,0
+WDAY.US,D,20200616,000000,181,184.301,178.54,181.14,1757237,0
+WDAY.US,D,20200617,000000,181.73,185.82,181.32,182.56,1535570,0
+WDAY.US,D,20200618,000000,182.38,188.25,182.32,187.81,1785504,0
+WDAY.US,D,20200619,000000,189.5,190.34,181.14,183.56,4271482,0
+WDAY.US,D,20200622,000000,183.85,186.34,183.5,184.94,1103281,0
+WDAY.US,D,20200623,000000,185.82,188.69,184.49,185.34,1647189,0
+WDAY.US,D,20200624,000000,184.5,185.71,178.31,180.07,1545885,0
+WDAY.US,D,20200625,000000,179.65,186.56,178.95,186.26,1848481,0
+WDAY.US,D,20200626,000000,185.72,188.43,182.4,187.48,2901683,0
+WDAY.US,D,20200629,000000,186.26,188.03,181.66,186.18,1755129,0
+WDAY.US,D,20200630,000000,186.18,188.69,185.02,187.36,1929097,0
+WDAY.US,D,20200701,000000,187.37,192.95,186.1707,191.47,2330261,0
+WDAY.US,D,20200702,000000,193.97,194,188.2,188.45,1762581,0
+WDAY.US,D,20200706,000000,191.54,194.65,190.395,190.79,1987726,0
+WDAY.US,D,20200707,000000,190.47,193.5,189.29,191.6,1551458,0
+WDAY.US,D,20200708,000000,193.62,199.615,192.8,198.3,2428939,0
+WDAY.US,D,20200709,000000,199.44,200,193.94,197.56,1510950,0
+WDAY.US,D,20200710,000000,196.86,196.89,193.36,195.88,942561,0
+WDAY.US,D,20200713,000000,196.53,197.16,184.2598,184.77,1761837,0
+WDAY.US,D,20200714,000000,182.01,186.17,178.26,185.68,1711778,0
+WDAY.US,D,20200715,000000,186.65,186.87,180.14,183.23,2173424,0
+WDAY.US,D,20200716,000000,179.81,182.77,178.97,181.71,1188001,0
+WDAY.US,D,20200717,000000,181.4,184.09,179.8801,182.83,963890,0
+WDAY.US,D,20200720,000000,183.2,194.85,183.1601,193.99,1938394,0
+WDAY.US,D,20200721,000000,193.17,193.74,187.06,188.5,1123607,0
+WDAY.US,D,20200722,000000,189.98,191.86,186.35,188.565,1411225,0
+WDAY.US,D,20200723,000000,187.39,190.78,183.96,185.37,899609,0
+WDAY.US,D,20200724,000000,183.37,184.97,181.2101,182.78,1015851,0
+WDAY.US,D,20200727,000000,184.33,184.74,179.34,183.76,1261762,0
+WDAY.US,D,20200728,000000,183,183.94,180.08,180.38,1441646,0
+WDAY.US,D,20200729,000000,183,184.71,180.71,183.91,843098,0
+WDAY.US,D,20200730,000000,180,181.49,177.51,180.58,1563705,0
+WDAY.US,D,20200731,000000,181.21,181.445,176.8,180.92,1334789,0
+WDAY.US,D,20200803,000000,182.47,182.78,179.55,181.59,1285659,0
+WDAY.US,D,20200804,000000,181.35,182.34,179.4,181.49,839341,0
+WDAY.US,D,20200805,000000,181.82,184.88,181.025,183.99,765229,0
+WDAY.US,D,20200806,000000,183.98,184.22,180.55,183.69,1055044,0
+WDAY.US,D,20200807,000000,184.46,184.46,174.52,177.47,1635480,0
+WDAY.US,D,20200810,000000,177.56,181.74,174.9,181.05,1602690,0
+WDAY.US,D,20200811,000000,178.85,180.39,175.82,177.55,1090700,0
+WDAY.US,D,20200812,000000,178.025,181.06,176.25,178.25,983153,0
+WDAY.US,D,20200813,000000,179.56,185.87,179.255,183.76,951492,0
+WDAY.US,D,20200814,000000,183.92,185.48,181.08,181.58,563271,0
+WDAY.US,D,20200817,000000,181.94,186.06,181.81,185.24,1020571,0
+WDAY.US,D,20200818,000000,186.57,192,184.9542,191.56,1891458,0
+WDAY.US,D,20200819,000000,191.77,193.96,190.2,191.2,1195800,0
+WDAY.US,D,20200820,000000,190.94,194.89,189.75,194.32,1117287,0
+WDAY.US,D,20200821,000000,191.63,193.31,190.52,192.65,1003677,0
+WDAY.US,D,20200824,000000,194.15,194.66,190.945,191.6,1328913,0
+WDAY.US,D,20200825,000000,191.5,194.57,189.32,194.03,1862283,0
+WDAY.US,D,20200826,000000,200.95,214.95,199.43,213.62,6196747,0
+WDAY.US,D,20200827,000000,211.7,219.29,209,216.63,5558760,0
+WDAY.US,D,20200828,000000,240,248.75,238.08,243.88,11258774,0
+WDAY.US,D,20200831,000000,241.13,246.9,238.31,239.71,3606171,0
+WDAY.US,D,20200901,000000,241.7,244.75,238,241.75,2412924,0
+WDAY.US,D,20200902,000000,242.8,243.38,232.12,233.48,3429442,0
+WDAY.US,D,20200903,000000,230.26,233.23,219.89,223,3212200,0
+WDAY.US,D,20200904,000000,223.0257,223.32,210.53,215.8,2585034,0
+WDAY.US,D,20200908,000000,208.89,214.6,207.1,208.58,2413573,0
+WDAY.US,D,20200909,000000,213.08,213.78,206.27,210.75,2149349,0
+WDAY.US,D,20200910,000000,211.11,216.33,205.38,207.31,1844025,0
+WDAY.US,D,20200911,000000,210.251,210.51,201.39,206.2,1653242,0
+WDAY.US,D,20200914,000000,209.6,211.39,205.14,208.41,1510054,0
+WDAY.US,D,20200915,000000,210.7,212.94,206,207.63,1712552,0
+WDAY.US,D,20200916,000000,209.55,210.295,204.18,205.62,1720485,0
+WDAY.US,D,20200917,000000,198.9,203.38,195.88,203.19,2771728,0
+WDAY.US,D,20200918,000000,203.87,205.17,196.2,200.45,2307557,0
+WDAY.US,D,20200921,000000,197.73,203.91,195.81,203.55,1431998,0
+WDAY.US,D,20200922,000000,206.675,212.43,203.78,211.8,1831742,0
+WDAY.US,D,20200923,000000,211.59,213.9,206.73,207.39,1743274,0
+WDAY.US,D,20200924,000000,206.56,211.05,204.165,208.69,1185063,0
+WDAY.US,D,20200925,000000,209.64,216.13,207.79,215.78,1220251,0
+WDAY.US,D,20200928,000000,218.54,221.5,215.25,220.34,2411045,0
+WDAY.US,D,20200929,000000,221.28,222.88,219.7,220.78,1723602,0
+WDAY.US,D,20200930,000000,220.52,222.5,214,215.13,2123481,0
+WDAY.US,D,20201001,000000,222.75,222.75,216.7,220.52,2390053,0
+WDAY.US,D,20201002,000000,219.29,225.55,218.0008,218.98,1680580,0
+WDAY.US,D,20201005,000000,219.67,224.58,217.58,222.04,1309475,0
+WDAY.US,D,20201006,000000,223.18,225.69,215.72,217.01,1463384,0
+WDAY.US,D,20201007,000000,227.29,230.27,223.6,227.21,2500561,0
+WDAY.US,D,20201008,000000,229.23,229.595,222.6,224.04,842898,0
+WDAY.US,D,20201009,000000,226,226.68,224.325,225.73,830050,0
+WDAY.US,D,20201012,000000,229.36,230.14,224.755,228.19,1371697,0
+WDAY.US,D,20201013,000000,228.67,236.84,228.04,232.9,1801728,0
+WDAY.US,D,20201014,000000,236.6,236.6,227.55,230.54,1209071,0
+WDAY.US,D,20201015,000000,224.13,228.21,222.51,226.67,1904819,0
+WDAY.US,D,20201016,000000,227.15,231.1,227.15,229.45,1136931,0
+WDAY.US,D,20201019,000000,229.76,231.85,226.51,227.64,1356085,0
+WDAY.US,D,20201020,000000,230.785,233.78,224.34,224.43,1894252,0
+WDAY.US,D,20201021,000000,225.91,226.945,222.1,224.31,1349307,0
+WDAY.US,D,20201022,000000,224.43,225.98,218.21,220.85,637377,0
+WDAY.US,D,20201023,000000,221.49,224.27,219.03,224.14,688208,0
+WDAY.US,D,20201026,000000,218.65,222.82,208.88,210.33,3862569,0
+WDAY.US,D,20201027,000000,211.8,216.16,211.51,214.17,1227962,0
+WDAY.US,D,20201028,000000,210.01,212.3665,207.23,209.7,1129569,0
+WDAY.US,D,20201029,000000,211.53,218.29,211.53,217.63,1708841,0
+WDAY.US,D,20201030,000000,215.17,217.85,208.155,210.12,1920479,0
+WDAY.US,D,20201102,000000,209.73,212.5,201.615,205.48,1362791,0
+WDAY.US,D,20201103,000000,206.51,209.88,205.055,209.18,1067550,0
+WDAY.US,D,20201104,000000,219.11,224.78,213.51,215.24,2729688,0
+WDAY.US,D,20201105,000000,226.26,231.43,223.42,225.23,1972029,0
+WDAY.US,D,20201106,000000,224.99,227.81,219.22,225,1248122,0
+WDAY.US,D,20201109,000000,222.68,228.95,218.59,223.4,1824697,0
+WDAY.US,D,20201110,000000,221.06,222.1939,209.99,213.9,1519125,0
+WDAY.US,D,20201111,000000,216.43,221.55,214.39,218.62,1186783,0
+WDAY.US,D,20201112,000000,220.14,224.385,218.61,219.81,1065816,0
+WDAY.US,D,20201113,000000,220.83,223.795,218.47,222,1106533,0
+WDAY.US,D,20201116,000000,219.08,225.81,218.885,224.97,1642477,0
+WDAY.US,D,20201117,000000,224.93,228.24,221.9,226.78,1510499,0
+WDAY.US,D,20201118,000000,226.5,228.2,222.36,223.61,2653069,0
+WDAY.US,D,20201119,000000,224.27,231.94,223.46,230.8,4133858,0
+WDAY.US,D,20201120,000000,220.22,222.45,209.05,209.4,12274617,0
+WDAY.US,D,20201123,000000,210.47,212.24,204.86,207.1,4461321,0
+WDAY.US,D,20201124,000000,208.44,213.28,205.1386,213.14,3333210,0
+WDAY.US,D,20201125,000000,214,216.9,209.53,214.88,2614932,0
+WDAY.US,D,20201127,000000,215,224.69,214,223.86,2006355,0
+WDAY.US,D,20201130,000000,223.44,225.1,218.54,224.79,2526493,0
+WDAY.US,D,20201201,000000,223.44,229.16,222.9,225.7,2809980,0
+WDAY.US,D,20201202,000000,222.21,226.07,219.78,225.43,1872011,0
+WDAY.US,D,20201203,000000,224,226.79,223.36,224.17,1287203,0
+WDAY.US,D,20201204,000000,224.82,226.49,221.31,222.18,1338471,0
+WDAY.US,D,20201207,000000,222.06,228.6,221.41,227.28,1628910,0
+WDAY.US,D,20201208,000000,228,230.71,225.06,228.17,1636842,0
+WDAY.US,D,20201209,000000,228.05,228.83,218.31,219.48,2109985,0
+WDAY.US,D,20201210,000000,217.45,222,215.77,218.29,2810866,0
+WDAY.US,D,20201211,000000,219.09,220.22,214.7667,219.24,1835142,0
+WDAY.US,D,20201214,000000,219.01,224.1,218.66,220.37,2563554,0
+WDAY.US,D,20201215,000000,221.68,225.15,218.76,220.25,1946780,0
+WDAY.US,D,20201216,000000,223.99,231,222.72,230.59,1902720,0
+WDAY.US,D,20201217,000000,232.2585,240.82,232,239.81,2779814,0
+WDAY.US,D,20201218,000000,241.98,244.7694,239.01,241.39,4011456,0
+WDAY.US,D,20201221,000000,238.73,242.74,236.1,242.32,1786313,0
+WDAY.US,D,20201222,000000,242,258.37,241.94,257.71,4136326,0
+WDAY.US,D,20201223,000000,256.28,259.01,248.69,248.76,1638798,0
+WDAY.US,D,20201224,000000,247.87,251.35,245.43,248.76,599924,0
+WDAY.US,D,20201228,000000,250.75,251.02,241.54,241.92,1139123,0
+WDAY.US,D,20201229,000000,242.8,243.67,235.52,237.72,1407928,0
+WDAY.US,D,20201230,000000,237.78,239.87,236.82,236.93,1140434,0
+WDAY.US,D,20201231,000000,238,242.5,236.93,239.61,1329653,0
+WDAY.US,D,20210104,000000,240.11,240.68,224.4,228.08,3332830,0
+WDAY.US,D,20210105,000000,226.57,227.305,223.52,225.36,2773796,0
+WDAY.US,D,20210106,000000,221.75,224.89,217.8494,220,2292580,0
+WDAY.US,D,20210107,000000,222.87,228,222.61,226.21,1939022,0
+WDAY.US,D,20210108,000000,226,229.43,224.84,227.65,1666914,0
+WDAY.US,D,20210111,000000,226.95,229.91,224.075,228.83,1655068,0
+WDAY.US,D,20210112,000000,229.16,229.56,222.53,225.62,1345061,0
+WDAY.US,D,20210113,000000,228,231.695,227.05,229.07,1638270,0
+WDAY.US,D,20210114,000000,229.9,235.6875,227.02,227.33,1411232,0
+WDAY.US,D,20210115,000000,231.98,231.98,222.35,222.56,2249640,0
+WDAY.US,D,20210119,000000,223.5,225.65,218.23,221.04,2015710,0
+WDAY.US,D,20210120,000000,223.91,228.68,221.25,226.79,2608179,0
+WDAY.US,D,20210121,000000,227.43,231.97,225.59,229.39,1500945,0
+WDAY.US,D,20210122,000000,231.9165,236.06,230.53,235.53,1792017,0
+WDAY.US,D,20210125,000000,237.59,240.6,230.35,234.99,1999956,0
+WDAY.US,D,20210126,000000,235.23,236.56,232.73,235.6,1701534,0
+WDAY.US,D,20210127,000000,229.17,232.465,221.265,223.45,2509439,0
+WDAY.US,D,20210128,000000,223.56,230.215,221.7979,228.56,2054384,0
+WDAY.US,D,20210129,000000,225.5035,228.985,222.8,227.53,2835890,0
+WDAY.US,D,20210201,000000,228.52,241.65,228.52,236.69,4139262,0
+WDAY.US,D,20210202,000000,238.9,259.1,237.71,257.76,5639985,0
+WDAY.US,D,20210203,000000,253.71,261.62,253.37,258.63,3595104,0
+WDAY.US,D,20210204,000000,259,265.5,258.27,264.19,1723522,0
+WDAY.US,D,20210205,000000,264.19,266.18,261.28,263.95,1852525,0
+WDAY.US,D,20210208,000000,269,273.34,268.53,272.79,2107846,0
+WDAY.US,D,20210209,000000,270.22,275.87,267.43,275.37,1588869,0
+WDAY.US,D,20210210,000000,276,277.41,272.2,274.09,1259752,0
+WDAY.US,D,20210211,000000,274.43,278.14,273.68,275.99,1510497,0
+WDAY.US,D,20210212,000000,276.83,282.11,273.99,281.36,1763910,0
+WDAY.US,D,20210216,000000,280.15,282.77,272.21,274.87,2376474,0
+WDAY.US,D,20210217,000000,268.08,272.6762,266.09,271.05,1644976,0
+WDAY.US,D,20210218,000000,268.71,274.31,266.44,272.79,1432521,0
+WDAY.US,D,20210219,000000,274.93,277.13,273.81,276.34,1366215,0
+WDAY.US,D,20210222,000000,271.37,273.39,266.55,269.95,1846884,0
+WDAY.US,D,20210223,000000,260.59,265.51,254.4715,261.73,1943505,0
+WDAY.US,D,20210224,000000,261.15,263.165,255.23,262.78,1841656,0
+WDAY.US,D,20210225,000000,261,264.94,249.58,251.19,2311554,0
+WDAY.US,D,20210226,000000,251.18,258.67,242.815,245.18,4430156,0
+WDAY.US,D,20210301,000000,248.67,253.52,244.75,252.8,2794415,0
+WDAY.US,D,20210302,000000,256.78,256.78,247.74,247.96,1333635,0
+WDAY.US,D,20210303,000000,245.83,246.65,235.88,236.7,1868275,0
+WDAY.US,D,20210304,000000,234.675,237.18,226.435,230.35,2396492,0
+WDAY.US,D,20210305,000000,234.53,237.58,222.53,237.02,2699737,0
+WDAY.US,D,20210308,000000,236.47,240.46,230.64,231.07,1588087,0
+WDAY.US,D,20210309,000000,243.93,248,240.94,245.92,3271721,0
+WDAY.US,D,20210310,000000,250.54,252.46,242.52,242.71,2032513,0
+WDAY.US,D,20210311,000000,248.29,258.99,247.67,257.27,2353950,0
+WDAY.US,D,20210312,000000,250.36,252.95,246.56,252.73,1829396,0
+WDAY.US,D,20210315,000000,251.09,254.955,246.867,254.88,1356510,0
+WDAY.US,D,20210316,000000,256.67,260.47,254.1925,257.12,1590883,0
+WDAY.US,D,20210317,000000,253.76,263.28,250.49,260.72,1428950,0
+WDAY.US,D,20210318,000000,254.05,257.4,248.49,249.14,1704216,0
+WDAY.US,D,20210319,000000,250.14,255.695,247.97,251.23,1562007,0
+WDAY.US,D,20210322,000000,254.085,259.85,251.63,257.27,1322604,0
+WDAY.US,D,20210323,000000,258.77,261.98,256.56,257.39,789238,0
+WDAY.US,D,20210324,000000,256.73,258,245.22,246.07,1543689,0
+WDAY.US,D,20210325,000000,244.16,249.92,243.11,246.15,1257184,0
+WDAY.US,D,20210326,000000,246.96,251.63,243.31,249.66,1059615,0
+WDAY.US,D,20210329,000000,248.6,248.84,240.42,243.12,1194014,0
+WDAY.US,D,20210330,000000,242.45,244.62,237.79,243.23,851040,0
+WDAY.US,D,20210331,000000,244.94,252.26,243.79,248.43,1293726,0
+WDAY.US,D,20210401,000000,253.26,259.85,251.91,254.97,1451028,0
+WDAY.US,D,20210405,000000,255.35,259.31,252.64,255,1112733,0
+WDAY.US,D,20210406,000000,253.81,260.42,251.79,254.9,1086233,0
+WDAY.US,D,20210407,000000,254.34,255.89,251.22,251.93,794825,0
+WDAY.US,D,20210408,000000,256.15,259.03,253.71,257.04,1193281,0
+WDAY.US,D,20210409,000000,255.24,258.645,253.74,257.61,986516,0
+WDAY.US,D,20210412,000000,255.09,259.985,253.08,259.51,1010917,0
+WDAY.US,D,20210413,000000,260.02,268.88,260.02,265.93,1847793,0
+WDAY.US,D,20210414,000000,267.96,268.16,259.26,259.85,1170920,0
+WDAY.US,D,20210415,000000,262.26,263.71,254.15,260.29,3172892,0
+WDAY.US,D,20210416,000000,255.64,258.48,253.89,256.35,1364409,0
+WDAY.US,D,20210419,000000,254.64,257.49,251.39,254.51,1210315,0
+WDAY.US,D,20210420,000000,253.81,255.51,248.59,249.92,1012237,0
+WDAY.US,D,20210421,000000,249.68,252.46,248.02,251.62,679622,0
+WDAY.US,D,20210422,000000,251.01,255.54,249.48,252.95,1744118,0
+WDAY.US,D,20210423,000000,254.46,257.49,254.1827,254.8,1098130,0
+WDAY.US,D,20210426,000000,254.8,259.24,254.28,259.24,855590,0
+WDAY.US,D,20210427,000000,260,262.0718,258.32,261.33,1133027,0
+WDAY.US,D,20210428,000000,260.23,262.69,258.46,260.89,796783,0
+WDAY.US,D,20210429,000000,258.62,259.36,251.7,254.67,1272481,0
+WDAY.US,D,20210430,000000,251.25,253.57,246.78,247,2023212,0
+WDAY.US,D,20210503,000000,248.35,250.1915,243.06,243.75,1280486,0
+WDAY.US,D,20210504,000000,240.26,241.4,233.24,237.16,2164241,0
+WDAY.US,D,20210505,000000,238.41,239.989,234.755,235.94,900505,0
+WDAY.US,D,20210506,000000,236.01,237.98,231.14,234.93,1478412,0
+WDAY.US,D,20210507,000000,236.5,242.38,235.33,236.71,1384164,0
+WDAY.US,D,20210510,000000,235.19,236.58,231.38,232.29,1248312,0
+WDAY.US,D,20210511,000000,226.53,239.205,225.01,236.9,1472088,0
+WDAY.US,D,20210512,000000,232.32,234.7961,223.2,224.5,2953654,0
+WDAY.US,D,20210513,000000,227.83,230.2502,219.86,222.58,2438505,0
+WDAY.US,D,20210514,000000,225.63,229.74,222.97,228.77,1854212,0
+WDAY.US,D,20210517,000000,225.84,229.68,224.71,229.45,1274777,0
+WDAY.US,D,20210518,000000,230.01,230.9425,224.28,225.09,1637427,0
+WDAY.US,D,20210519,000000,219.29,226.11,217.6,226,1707933,0
+WDAY.US,D,20210520,000000,229.35,236.07,226.28,233.43,1806403,0
+WDAY.US,D,20210521,000000,235.33,236.9133,231.19,231.42,1168331,0
+WDAY.US,D,20210524,000000,235.63,237,233.24,234,1086402,0
+WDAY.US,D,20210525,000000,236.09,237.84,234.56,236.57,2244527,0
+WDAY.US,D,20210526,000000,238.53,240.75,234.97,237.07,2273664,0
+WDAY.US,D,20210527,000000,232.495,233.49,226.49,229.35,5349213,0
+WDAY.US,D,20210528,000000,230.9,233,228.35,228.72,2007444,0
+WDAY.US,D,20210601,000000,229.23,229.74,224.33,226.41,2801085,0
+WDAY.US,D,20210602,000000,226.4974,232.89,225.53,226.83,1525697,0
+WDAY.US,D,20210603,000000,223.13,224.22,220.82,221.24,1668892,0
+WDAY.US,D,20210604,000000,223.08,226,222.58,223.31,1508045,0
+WDAY.US,D,20210607,000000,223.5,226.5,222,225.65,1024094,0
+WDAY.US,D,20210608,000000,226.42,229.45,223.8,224.72,1422573,0
+WDAY.US,D,20210609,000000,226.99,228.9799,224.29,225.46,1710819,0
+WDAY.US,D,20210610,000000,225.2795,229.595,224.52,229.07,1551131,0
+WDAY.US,D,20210611,000000,228.25,230.59,227.63,230.09,1050897,0
+WDAY.US,D,20210614,000000,230.66,233.39,228.92,232.28,1206556,0
+WDAY.US,D,20210615,000000,231.93,232.1,229.65,231.81,1952819,0
+WDAY.US,D,20210616,000000,232.1,234.3825,225.995,230.2,1883925,0
+WDAY.US,D,20210617,000000,229.0952,237.35,228.06,235.04,1526657,0
+WDAY.US,D,20210618,000000,233.66,236.99,232.94,236.49,2209324,0
+WDAY.US,D,20210621,000000,235.92,238.59,233,236.93,1080348,0
+WDAY.US,D,20210622,000000,236.53,239.42,236.27,238.97,1228597,0
+WDAY.US,D,20210623,000000,238,239.96,237.69,238.69,741989,0
+WDAY.US,D,20210624,000000,239.225,243.37,239.225,241.71,1245746,0
+WDAY.US,D,20210625,000000,242.97,243.4,240.05,243,1316305,0
+WDAY.US,D,20210628,000000,243.36,246.33,241.3564,242.91,995156,0
+WDAY.US,D,20210629,000000,242.5,246.44,241.14,246.39,1079291,0
+WDAY.US,D,20210630,000000,246.61,246.61,238.47,238.74,1284583,0
+WDAY.US,D,20210701,000000,238.11,239.33,233.5701,235.51,2133065,0
+WDAY.US,D,20210702,000000,236.97,239.59,236.06,238.3,1378534,0
+WDAY.US,D,20210706,000000,238.56,241.7,236.2,238.55,1538975,0
+WDAY.US,D,20210707,000000,239.31,243.58,238.52,238.65,1185145,0
+WDAY.US,D,20210708,000000,235.07,238.92,231.74,237.09,1154712,0
+WDAY.US,D,20210709,000000,236.21,241.18,233.91,239.94,1320586,0
+WDAY.US,D,20210712,000000,241.54,242.46,235.48,236.39,980419,0
+WDAY.US,D,20210713,000000,233.4139,237.56,232.8314,232.99,1113532,0
+WDAY.US,D,20210714,000000,234.54,235.72,231.237,232.03,981287,0
+WDAY.US,D,20210715,000000,231.34,232.04,226.16,228.7,1812555,0
+WDAY.US,D,20210716,000000,230,231,226.85,227.53,1224459,0
+WDAY.US,D,20210719,000000,225.71,227.87,223.69,226.15,1255515,0
+WDAY.US,D,20210720,000000,227.2,233.58,225.55,230.83,1535056,0
+WDAY.US,D,20210721,000000,228.61,237.62,228.12,237.36,1259593,0
+WDAY.US,D,20210722,000000,237,239.35,237,237.92,932731,0
+WDAY.US,D,20210723,000000,238.81,242.06,237.725,240.4,1107699,0
+WDAY.US,D,20210726,000000,240.55,240.55,237.94,238.61,870201,0
+WDAY.US,D,20210727,000000,238.9,239.305,220.01,230.66,7730554,0
+WDAY.US,D,20210728,000000,232,235.54,231.2601,234.39,1651705,0
+WDAY.US,D,20210729,000000,235.21,237.44,234.245,235.25,1296813,0
+WDAY.US,D,20210730,000000,233.33,235.36,233.01,234.4,921829,0
+WDAY.US,D,20210802,000000,235.1,236.32,232.42,233.65,706833,0
+WDAY.US,D,20210803,000000,238.2643,238.31,231.35,235.36,2229668,0
+WDAY.US,D,20210804,000000,235.17,235.79,231.75,232.23,1063073,0
+WDAY.US,D,20210805,000000,231.78,236.96,230.32,236,2520759,0
+WDAY.US,D,20210806,000000,234.62,237.1,233.4,235.72,1030980,0
+WDAY.US,D,20210809,000000,236.58,236.58,233.93,234.19,1424158,0
+WDAY.US,D,20210810,000000,237.61,238,230.05,230.7,842055,0
+WDAY.US,D,20210811,000000,231.89,232.8,229.01,231.37,830841,0
+WDAY.US,D,20210812,000000,230.58,236.92,230.58,235.33,997572,0
+WDAY.US,D,20210813,000000,235.39,238.98,234.58,236.68,743644,0
+WDAY.US,D,20210816,000000,236.08,236.08,230.7201,232.58,1141287,0
+WDAY.US,D,20210817,000000,230.43,232.62,228.065,231.36,1049430,0
+WDAY.US,D,20210818,000000,231.63,233.64,230.6,231.58,1638291,0
+WDAY.US,D,20210819,000000,231.16,233.14,228.59,231.9,1313728,0
+WDAY.US,D,20210820,000000,232.31,238.71,232.31,235.95,1553913,0
+WDAY.US,D,20210823,000000,235.95,242.82,235.62,242.62,1662057,0
+WDAY.US,D,20210824,000000,245.33,245.9,242.21,245.81,1258829,0
+WDAY.US,D,20210825,000000,245.36,246.79,244.2,246.11,989151,0
+WDAY.US,D,20210826,000000,247,248.46,245,246.76,3036340,0
+WDAY.US,D,20210827,000000,265.0303,274.94,263.2701,269.28,7411639,0
+WDAY.US,D,20210830,000000,270.8815,273.64,268.63,271.37,1904592,0
+WDAY.US,D,20210831,000000,271.3,275.71,269.66,273.16,2074907,0
+WDAY.US,D,20210901,000000,274,275.9,271.3,273.37,1800510,0
+WDAY.US,D,20210902,000000,272.78,274.33,269.46,271.32,917754,0
+WDAY.US,D,20210903,000000,270.92,278.23,269.685,277.74,1382701,0
+WDAY.US,D,20210907,000000,276.53,277.585,273.62,274.37,1761162,0
+WDAY.US,D,20210908,000000,275.14,275.63,271.5401,272.2,1003693,0
+WDAY.US,D,20210909,000000,271.73,273.62,269.71,270,1266876,0
+WDAY.US,D,20210910,000000,271.32,271.92,267.11,267.53,1225716,0
+WDAY.US,D,20210913,000000,268.07,268.7872,262.19,267.75,1222901,0
+WDAY.US,D,20210914,000000,268.76,271.7383,267.99,269.78,1163478,0
+WDAY.US,D,20210915,000000,269.97,271.58,267.14,269.85,1065038,0
+WDAY.US,D,20210916,000000,268.4914,271.4899,267.73,271.07,986571,0
+WDAY.US,D,20210917,000000,271.89,272.5452,266.35,268.51,2041070,0
+WDAY.US,D,20210920,000000,266.71,267.47,262.575,267.19,2206222,0
+WDAY.US,D,20210921,000000,268.5,272.41,266.75,270.18,1797621,0
+WDAY.US,D,20210922,000000,271.64,274.98,269.3706,270.71,2622516,0
+WDAY.US,D,20210923,000000,272.25,273.98,264.55,270.07,1923138,0
+WDAY.US,D,20210924,000000,269.15,270.218,265.9,268.43,1108023,0
+WDAY.US,D,20210927,000000,265.67,266.88,262.21,263.78,1107839,0
+WDAY.US,D,20210928,000000,258.97,259.37,252.01,252.37,2121344,0
+WDAY.US,D,20210929,000000,254.85,257.6118,246.94,249.51,1679791,0
+WDAY.US,D,20210930,000000,250.33,253.61,249.02,249.89,1041558,0
+WDAY.US,D,20211001,000000,250,256,247.42,254.55,1814046,0
+WDAY.US,D,20211004,000000,253.82,254.02,246.45,249.68,1593530,0
+WDAY.US,D,20211005,000000,250.48,253.15,249.218,252.05,757670,0
+WDAY.US,D,20211006,000000,249.36,256.55,248.31,256.33,1572570,0
+WDAY.US,D,20211007,000000,258.35,262.2,257.585,257.86,781078,0
+WDAY.US,D,20211008,000000,258.1,259.47,254.5,255.9,941090,0
+WDAY.US,D,20211011,000000,254.85,258.93,252.59,253.67,899973,0
+WDAY.US,D,20211012,000000,255.47,260.48,254.56,257.19,1164444,0
+WDAY.US,D,20211013,000000,262.72,273.55,262.61,266.6,2510731,0
+WDAY.US,D,20211014,000000,269.49,273.39,268.14,271.11,1353755,0
+WDAY.US,D,20211015,000000,270.86,272.35,268.15,270.99,1641866,0
+WDAY.US,D,20211018,000000,267.96,273.04,267,272.67,849392,0
+WDAY.US,D,20211019,000000,273.41,278.47,272.59,277.27,1165137,0
+WDAY.US,D,20211020,000000,277.5,279.69,274.54,277.26,782790,0
+WDAY.US,D,20211021,000000,277,281.68,275.34,281.01,1239141,0
+WDAY.US,D,20211022,000000,282.27,284.8,279.045,280.79,1069704,0
+WDAY.US,D,20211025,000000,279.29,284.6004,278.53,282.15,1717039,0
+WDAY.US,D,20211026,000000,284.48,285.85,281.08,282.76,868264,0
+WDAY.US,D,20211027,000000,283,286.55,280.56,283.13,1092099,0
+WDAY.US,D,20211028,000000,282.94,288.58,280.935,286.74,894952,0
+WDAY.US,D,20211029,000000,288.3035,292.615,286.33,289.98,1603864,0
+WDAY.US,D,20211101,000000,291.11,291.99,285.95,288.07,942653,0
+WDAY.US,D,20211102,000000,289.99,291.7192,288.53,291.28,840986,0
+WDAY.US,D,20211103,000000,290.55,292.15,287.43,288.96,810918,0
+WDAY.US,D,20211104,000000,289.96,292.8643,286.9,290.48,1276223,0
+WDAY.US,D,20211105,000000,291.74,291.74,287.02,289.92,1008508,0
+WDAY.US,D,20211108,000000,291.55,293.82,289.845,292.73,988909,0
+WDAY.US,D,20211109,000000,294.03,294.4932,290.21,293.48,910809,0
+WDAY.US,D,20211110,000000,291.99,298.22,287.87,291.01,3112814,0
+WDAY.US,D,20211111,000000,291.5,298.45,291.5,295.24,1295723,0
+WDAY.US,D,20211112,000000,297.13,300.78,295.75,296.45,1455928,0
+WDAY.US,D,20211115,000000,297.13,298.995,294.44,295.6,1262970,0
+WDAY.US,D,20211116,000000,300.46,303.33,296.02,299.84,2522931,0
+WDAY.US,D,20211117,000000,304.52,307.81,298.54,300.9,1952404,0
+WDAY.US,D,20211118,000000,300.04,301.78,294,299.09,2787798,0
+WDAY.US,D,20211119,000000,287.51,297.5,279.81,286.6,6700505,0
+WDAY.US,D,20211122,000000,285.51,286.71,274.36,274.75,2941734,0
+WDAY.US,D,20211123,000000,273.57,280.785,268.63,274.28,2292599,0
+WDAY.US,D,20211124,000000,270.51,278.52,268.365,277.88,1630993,0
+WDAY.US,D,20211126,000000,276.5,282.66,276.01,277.55,1516854,0
+WDAY.US,D,20211129,000000,280.33,284.82,277.13,281.59,1262746,0
+WDAY.US,D,20211130,000000,282.94,284.25,272.94,274.23,1980642,0
+WDAY.US,D,20211201,000000,275.8077,276.92,260.07,260.86,2562698,0
+WDAY.US,D,20211202,000000,260.25,268.37,260,266.66,1900511,0
+WDAY.US,D,20211203,000000,267.68,269.975,259.87,266.99,2474194,0
+WDAY.US,D,20211206,000000,266.02,269.46,258.22,269.09,1989456,0
+WDAY.US,D,20211207,000000,272,283.15,271.67,280.24,1776437,0
+WDAY.US,D,20211208,000000,281.73,284.39,275.49,282.3,964673,0
+WDAY.US,D,20211209,000000,281.7,285.58,276.71,279.35,1371703,0
+WDAY.US,D,20211210,000000,280.46,284.61,277.42,279.68,1281497,0
+WDAY.US,D,20211213,000000,279.56,283.67,278.575,280.92,1133553,0
+WDAY.US,D,20211214,000000,276.36,277.91,267.83,273.35,1726276,0
+WDAY.US,D,20211215,000000,273.46,280.45,268.09,279.22,1736408,0
+WDAY.US,D,20211216,000000,277.33,278.365,269.26,272.23,1206784,0
+WDAY.US,D,20211217,000000,267.076,275.47,265.29,273.88,2205596,0
+WDAY.US,D,20211220,000000,268.2,272.56,266.34,269.7,1023814,0
+WDAY.US,D,20211221,000000,269.64,279.55,267,278.86,1418865,0
+WDAY.US,D,20211222,000000,278.86,280.65,275.84,277.88,1012646,0
+WDAY.US,D,20211223,000000,278.97,279.99,274.73,278.05,796291,0
+WDAY.US,D,20211227,000000,278.36,280.91,276.345,279.35,1055502,0
+WDAY.US,D,20211228,000000,280.73,280.73,274.73,275.8,859253,0
+WDAY.US,D,20211229,000000,275.4,276.12,271.68,275.75,757385,0
+WDAY.US,D,20211230,000000,277.56,279.57,276.3,276.5,1535436,0
+WDAY.US,D,20211231,000000,275.52,277.29,272.8,273.18,754302,0
+WDAY.US,D,20220103,000000,271.96,272.495,261.07,263.72,2839547,0
+WDAY.US,D,20220104,000000,263.72,263.95,245.02,253.06,5095004,0
+WDAY.US,D,20220105,000000,250.47,257.38,246.01,248.26,2955276,0
+WDAY.US,D,20220106,000000,246.45,256.5,245.19,250.63,2943917,0
+WDAY.US,D,20220107,000000,250.31,256.49,246.03,250.24,1176111,0
+WDAY.US,D,20220110,000000,245.27,252.38,241.72,252.31,2077424,0
+WDAY.US,D,20220111,000000,250.1,256.55,248.37,255.72,2406539,0
+WDAY.US,D,20220112,000000,256.98,261.89,255.88,257.96,1876472,0
+WDAY.US,D,20220113,000000,258.44,260.6,248.87,249.41,1772973,0
+WDAY.US,D,20220114,000000,249.83,255.07,248.1,254.31,2200646,0
+WDAY.US,D,20220118,000000,246.71,252.69,243.95,245.86,2293745,0
+WDAY.US,D,20220119,000000,246.78,255.17,246.1,249.46,1444755,0
+WDAY.US,D,20220120,000000,255.42,260.46,251.25,251.77,1817308,0
+WDAY.US,D,20220121,000000,251.06,253.14,244.39,245.69,1953041,0
+WDAY.US,D,20220124,000000,240.86,248.03,233.31,247.63,2865404,0
+WDAY.US,D,20220125,000000,241.55,248,235.12,236.11,2640474,0
+WDAY.US,D,20220126,000000,240.535,241.39,223.615,225.04,4879540,0
+WDAY.US,D,20220127,000000,229.53,235.5,225.73,226.18,2157962,0
+WDAY.US,D,20220128,000000,226.55,238.74,223.52,238.18,2441676,0
+WDAY.US,D,20220131,000000,239.45,253.32,238.35,253.01,3089939,0
+WDAY.US,D,20220201,000000,256.96,257,246.95,252.74,1916803,0
+WDAY.US,D,20220202,000000,252.75,252.89,239.95,242.85,3112156,0
+WDAY.US,D,20220203,000000,237.64,239.32,231.39,233.02,2795271,0
+WDAY.US,D,20220204,000000,234.22,240.23,231.88,236.79,1737992,0
+WDAY.US,D,20220207,000000,237.5,242.82,235.66,236.45,1551522,0
+WDAY.US,D,20220208,000000,234.51,239.695,232.01,238.51,1543870,0
+WDAY.US,D,20220209,000000,243.73,246.34,240.99,243.45,1694437,0
+WDAY.US,D,20220210,000000,237.04,243.66,236.1,239.64,1385487,0
+WDAY.US,D,20220211,000000,240.64,243.87,231.86,232.77,1407668,0
+WDAY.US,D,20220214,000000,232.44,236.195,230.35,232.98,1731822,0
+WDAY.US,D,20220215,000000,237.69,238.62,231.35,235.46,1828956,0
+WDAY.US,D,20220216,000000,232.18,235,226,228.31,2450289,0
+WDAY.US,D,20220217,000000,226.63,226.94,216.54,216.71,2740239,0
+WDAY.US,D,20220218,000000,215.7839,218.34,212.23,214.47,2326660,0
+WDAY.US,D,20220222,000000,214.38,225.69,213,218.09,3633397,0
+WDAY.US,D,20220223,000000,219.18,222.08,212.69,213.01,1860490,0
+WDAY.US,D,20220224,000000,206.56,223.095,205.9,222.36,2631024,0
+WDAY.US,D,20220225,000000,220.24,225.375,219.08,225.23,2647033,0
+WDAY.US,D,20220228,000000,225.54,231.73,223.66,229.05,3994364,0
+WDAY.US,D,20220301,000000,245.98,249.88,237.72,240.33,6644199,0
+WDAY.US,D,20220302,000000,239.24,249.91,235.6,248.39,4024523,0
+WDAY.US,D,20220303,000000,250,250,241.77,245.37,2213408,0
+WDAY.US,D,20220304,000000,245.74,248.5,237.64,240.21,2640109,0
+WDAY.US,D,20220307,000000,240.84,242.05,223.155,224.41,4147196,0
+WDAY.US,D,20220308,000000,220.75,226.56,215.76,219.9,3011076,0
+WDAY.US,D,20220309,000000,224.77,235.43,223.83,233.53,2392043,0
+WDAY.US,D,20220310,000000,228.29,232.06,226.62,228.45,1478994,0
+WDAY.US,D,20220311,000000,231.38,232.29,224.69,224.91,1789032,0
+WDAY.US,D,20220314,000000,224.5,229.22,218.9,220.91,1827697,0
+WDAY.US,D,20220315,000000,222.12,222.85,217.15,221.42,2180454,0
+WDAY.US,D,20220316,000000,223.75,228.26,219.34,227.47,2150372,0
+WDAY.US,D,20220317,000000,227.03,237.65,226.03,235.3,2327310,0
+WDAY.US,D,20220318,000000,234.39,245.15,232.555,243.6,2750282,0
+WDAY.US,D,20220321,000000,241.43,244.73,239.9,242.84,1770687,0
+WDAY.US,D,20220322,000000,242.62,248.27,241,244.15,1991901,0
+WDAY.US,D,20220323,000000,241.85,242.44,236.205,236.78,2922259,0
+WDAY.US,D,20220324,000000,238.26,241.73,233,241.23,2572171,0
+WDAY.US,D,20220325,000000,243.57,244,234.8,238.09,2354813,0
+WDAY.US,D,20220328,000000,237.37,246.175,237.37,244.23,2325829,0
+WDAY.US,D,20220329,000000,247.95,248.92,245.06,246.26,2317010,0
+WDAY.US,D,20220330,000000,245,246.4,240.24,241.56,1150498,0
+WDAY.US,D,20220331,000000,242.86,242.86,238.4,239.46,1727973,0
+WDAY.US,D,20220401,000000,237.345,242.17,235.45,237.93,2389257,0
+WDAY.US,D,20220404,000000,238.24,245.83,237.4801,243,1883545,0
+WDAY.US,D,20220405,000000,243.59,244.2,237.5,239.72,2175450,0
+WDAY.US,D,20220406,000000,234.06,234.58,228.6,230.14,1831388,0
+WDAY.US,D,20220407,000000,228.96,235.16,228.96,233.25,1171676,0
+WDAY.US,D,20220408,000000,232.76,233.2,228.24,228.77,1271706,0
+WDAY.US,D,20220411,000000,225.02,229.19,223.41,227.21,1587124,0
+WDAY.US,D,20220412,000000,231.2,233.84,225.45,225.97,1403493,0
+WDAY.US,D,20220413,000000,225.81,230.94,225.35,228.66,1178514,0
+WDAY.US,D,20220414,000000,229,229.26,224.01,224.67,1401300,0
+WDAY.US,D,20220418,000000,220.99,222,214.57,219.5,2983659,0
+WDAY.US,D,20220419,000000,219.33,225.6,216.56,224.62,1851899,0
+WDAY.US,D,20220420,000000,226.74,226.74,219.58,220.14,1075778,0
+WDAY.US,D,20220421,000000,220.86,224.21,210.39,212.45,1680683,0
+WDAY.US,D,20220422,000000,212.44,214.38,205.5519,206.13,1696664,0
+WDAY.US,D,20220425,000000,204.43,210,204.28,209.13,1363969,0
+WDAY.US,D,20220426,000000,207.76,208.2,200.67,201.9,2891221,0
+WDAY.US,D,20220427,000000,202.34,209.455,202.34,206.72,2236971,0
+WDAY.US,D,20220428,000000,210.185,217.45,209.32,215.46,2194864,0
+WDAY.US,D,20220429,000000,213.283,217.3,205.94,206.7,2213200,0
+WDAY.US,D,20220502,000000,205.78,209.37,203.14,208.41,1761813,0
+WDAY.US,D,20220503,000000,207.73,209.06,200.08,201.3,2852612,0
+WDAY.US,D,20220504,000000,201.95,208.82,193.59,207.76,2752300,0
+WDAY.US,D,20220505,000000,204.74,205.38,193.155,195.82,2574284,0
+WDAY.US,D,20220506,000000,193.42,195.3,185.56,189.46,1999107,0
+WDAY.US,D,20220509,000000,185.16,185.24,175.07,176.21,6349215,0
+WDAY.US,D,20220510,000000,181.8,185.52,176.18,183.67,4271138,0
+WDAY.US,D,20220511,000000,179.62,186.81,172.45,173.14,3500267,0
+WDAY.US,D,20220512,000000,171.71,178.26,168.9,171.92,3450754,0
+WDAY.US,D,20220513,000000,175.34,184.07,174.95,182.29,3815404,0
+WDAY.US,D,20220516,000000,179.44,182.62,174.64,176.06,2165249,0
+WDAY.US,D,20220517,000000,173.58,176.68,169,173.34,4586247,0
+WDAY.US,D,20220518,000000,170.99,172.28,161.62,162.95,4067938,0
+WDAY.US,D,20220519,000000,163.46,167.44,161.83,164.52,3725759,0
+WDAY.US,D,20220520,000000,168.6,170.4,161.04,165.99,2793046,0
+WDAY.US,D,20220523,000000,167,167.17,162.7,165.79,2649576,0
+WDAY.US,D,20220524,000000,162.98,164.09,157.49,158.77,4155747,0
+WDAY.US,D,20220525,000000,159.49,165.95,158.03,164.51,3028572,0
+WDAY.US,D,20220526,000000,164.53,169.96,160.68,168.15,4929604,0
+WDAY.US,D,20220527,000000,156.37,159.96,149.055,158.79,13368437,0
+WDAY.US,D,20220531,000000,158.35,158.69,153.5,156.3,6663533,0
+WDAY.US,D,20220601,000000,158.01,162.27,155,156.56,4465432,0
+WDAY.US,D,20220602,000000,155.7,169.9,155.37,169.44,4552908,0
+WDAY.US,D,20220603,000000,166.55,168.22,162,162.13,3478437,0
+WDAY.US,D,20220606,000000,165.66,165.82,158.81,158.86,2116915,0
+WDAY.US,D,20220607,000000,156.36,160.99,156.36,159.25,2179806,0
+WDAY.US,D,20220608,000000,159.25,161.27,158.57,160.04,1560848,0
+WDAY.US,D,20220609,000000,158.58,159.505,153.8,153.83,1725062,0
+WDAY.US,D,20220610,000000,151.09,152,146.55,149.28,3265480,0
+WDAY.US,D,20220613,000000,145.15,146.92,140.84,142.23,3818775,0
+WDAY.US,D,20220614,000000,144.18,146.015,138.73,139.38,3559139,0
+WDAY.US,D,20220615,000000,142.81,145.415,139.69,142.81,4177987,0
+WDAY.US,D,20220616,000000,139.1,140.75,136.27,136.86,2688988,0
+WDAY.US,D,20220617,000000,136.91,141.95,136.74,139.38,4483764,0
+WDAY.US,D,20220621,000000,141.83,143.69,138.44,138.6,2535178,0
+WDAY.US,D,20220622,000000,136.55,139.53,135.05,136.59,6231542,0
+WDAY.US,D,20220623,000000,137.84,142.61,134.53,142.19,4968724,0
+WDAY.US,D,20220624,000000,145.13,152.12,144.51,152.05,4717972,0
+WDAY.US,D,20220627,000000,152.29,153.08,147.51,148.05,4140569,0
+WDAY.US,D,20220628,000000,148.44,149.93,143.96,144.25,3280210,0
+WDAY.US,D,20220629,000000,144.52,148.045,143.0487,146.31,2239693,0
+WDAY.US,D,20220630,000000,143.32,143.955,138.05,139.58,3419346,0
+WDAY.US,D,20220701,000000,140.307,143.28,137.5,142.35,1677374,0
+WDAY.US,D,20220705,000000,138.54,146.52,138.54,146.37,2313281,0
+WDAY.US,D,20220706,000000,147.57,147.57,143.61,145.94,2299087,0
+WDAY.US,D,20220707,000000,145.7,148.525,145.55,147.6,3103557,0
+WDAY.US,D,20220708,000000,145.04,148.23,144.14,148.01,1763028,0
+WDAY.US,D,20220711,000000,146.48,147.28,144.01,145.54,1636267,0
+WDAY.US,D,20220712,000000,144.595,147.48,137.45,137.78,3910571,0
+WDAY.US,D,20220713,000000,134.275,140.4789,134.1,140.05,2878640,0
+WDAY.US,D,20220714,000000,139.81,140.675,137.38,137.92,2083441,0
+WDAY.US,D,20220715,000000,138.95,140.74,136,140.71,2764176,0
+WDAY.US,D,20220718,000000,142.74,143.39,138.61,138.74,2246923,0
+WDAY.US,D,20220719,000000,141.42,143.03,138.47,141.84,2312387,0
+WDAY.US,D,20220720,000000,143.18,147.67,142,147.3,2039591,0
+WDAY.US,D,20220721,000000,146.75,149.83,145.43,149.78,1674980,0
+WDAY.US,D,20220722,000000,149.95,152.33,145.93,148,1500868,0
+WDAY.US,D,20220725,000000,148.33,148.33,144.55,145.44,1623980,0
+WDAY.US,D,20220726,000000,145.26,145.26,140.425,140.91,2241950,0
+WDAY.US,D,20220727,000000,144.92,150.46,143.12,150.1,2895630,0
+WDAY.US,D,20220728,000000,149,153.5,147.47,152.81,3186939,0
+WDAY.US,D,20220729,000000,153.5,155.85,150.44,155.1,2664939,0
+WDAY.US,D,20220801,000000,152.97,156.19,151.7,155.58,1629543,0
+WDAY.US,D,20220802,000000,153.44,157.61,153.38,155.06,1267182,0
+WDAY.US,D,20220803,000000,157.42,160.58,156.05,160.36,2434286,0
+WDAY.US,D,20220804,000000,158.96,162.6,158.12,162.54,1666302,0
+WDAY.US,D,20220805,000000,158.69,163.26,158,161.71,1812627,0
+WDAY.US,D,20220808,000000,161.63,169.22,161.35,166.8,3078443,0
+WDAY.US,D,20220809,000000,164.88,166.56,163.28,166.43,2111053,0
+WDAY.US,D,20220810,000000,171.68,173.05,169.74,171.33,2429075,0
+WDAY.US,D,20220811,000000,172.3,172.72,165.1302,166.08,2465971,0
+WDAY.US,D,20220812,000000,169.27,176.38,168.69,176.23,3728801,0
+WDAY.US,D,20220815,000000,175.48,179.83,175.2,179.55,2583931,0
+WDAY.US,D,20220816,000000,176.7,178.78,175.89,177.79,2068072,0
+WDAY.US,D,20220817,000000,175,176.92,173.795,175.89,2005829,0
+WDAY.US,D,20220818,000000,175.02,176,172.13,173.13,2040000,0
+WDAY.US,D,20220819,000000,169.61,170.01,166.03,168.18,2222169,0
+WDAY.US,D,20220822,000000,165.94,165.94,160.09,160.85,2856265,0
+WDAY.US,D,20220823,000000,161,161.42,156.79,157.66,3311845,0
+WDAY.US,D,20220824,000000,158.36,161.77,157.37,160.38,2699148,0
+WDAY.US,D,20220825,000000,156.72,162.58,154.11,162.36,4339155,0
+WDAY.US,D,20220826,000000,176,178.56,165.52,166.46,9891030,0
+WDAY.US,D,20220829,000000,164.14,169.14,160.76,160.89,4161786,0
+WDAY.US,D,20220830,000000,162.94,165.27,160.03,164.27,3332492,0
+WDAY.US,D,20220831,000000,166.71,167.92,162.9,164.56,3452849,0
+WDAY.US,D,20220901,000000,162.42,163.06,157.5,161.09,3612837,0
+WDAY.US,D,20220902,000000,163.1,164.24,157.43,158.54,2381680,0
+WDAY.US,D,20220906,000000,158.12,160.06,155.82,159.9,2333445,0
+WDAY.US,D,20220907,000000,159.85,166.17,159.4901,165.77,2537846,0
+WDAY.US,D,20220908,000000,165.06,169.45,164.13,167.58,2332431,0
+WDAY.US,D,20220909,000000,168.52,171.29,168,169.96,2040242,0
+WDAY.US,D,20220912,000000,170.98,172.98,169.19,169.75,2905344,0
+WDAY.US,D,20220913,000000,162.13,164.09,159.83,160.11,3312226,0
+WDAY.US,D,20220914,000000,161.69,163.67,159.095,160.13,2426771,0
+WDAY.US,D,20220915,000000,158.57,160.78,154.14,154.33,3345198,0
+WDAY.US,D,20220916,000000,151.39,156.49,149.39,152.29,5787768,0
+WDAY.US,D,20220919,000000,151.6,155.03,150.8811,155,2009969,0
+WDAY.US,D,20220920,000000,152.72,154.64,151.58,152.65,2370704,0
+WDAY.US,D,20220921,000000,153.41,157.82,150.92,150.98,2543761,0
+WDAY.US,D,20220922,000000,150.12,152.21,148.85,150.49,2511660,0
+WDAY.US,D,20220923,000000,149.5,151.38,146.79,151.24,3214866,0
+WDAY.US,D,20220926,000000,151.2,153.83,146.92,146.97,2269674,0
+WDAY.US,D,20220927,000000,149.54,150.83,146.54,149.18,2154934,0
+WDAY.US,D,20220928,000000,149.76,157.67,149.34,156.85,4052602,0
+WDAY.US,D,20220929,000000,155.36,156.51,152.13,156.26,2391648,0
+WDAY.US,D,20220930,000000,156.31,158.41,152.08,152.22,1878132,0
+WDAY.US,D,20221003,000000,152.68,155.71,151.31,154.25,1723540,0
+WDAY.US,D,20221004,000000,157.31,160.25,157.31,159,1748478,0
+WDAY.US,D,20221005,000000,156.51,160.52,155.48,159.45,1257863,0
+WDAY.US,D,20221006,000000,159.31,162.44,158.03,159.5,1554677,0
+WDAY.US,D,20221007,000000,155.79,157.185,151.71,152.88,1537701,0
+WDAY.US,D,20221010,000000,153.53,153.53,146.625,147.83,1029540,0
+WDAY.US,D,20221011,000000,147,147.7,141.55,142.7,2096974,0
+WDAY.US,D,20221012,000000,142.35,144.2,139.96,143.93,2040571,0
+WDAY.US,D,20221013,000000,138.3,143.565,135.63,142.71,2556490,0
+WDAY.US,D,20221014,000000,145.22,147.24,139.39,139.59,2141378,0
+WDAY.US,D,20221017,000000,143.2,149.57,142.67,148.94,3386993,0
+WDAY.US,D,20221018,000000,152.81,156.62,151.06,152.61,2225111,0
+WDAY.US,D,20221019,000000,150.795,151.42,145.5,146.5,1548343,0
+WDAY.US,D,20221020,000000,145.37,149.43,144.24,145.42,1816912,0
+WDAY.US,D,20221021,000000,144.725,149.73,142.63,149.48,1431699,0
+WDAY.US,D,20221024,000000,149.42,149.48,143.51,147.95,1505751,0
+WDAY.US,D,20221025,000000,150.16,157.08,149.68,156.18,2379949,0
+WDAY.US,D,20221026,000000,152.06,158.02,151.85,154.73,2753743,0
+WDAY.US,D,20221027,000000,158.37,162.77,154.91,155.24,2241194,0
+WDAY.US,D,20221028,000000,154.12,157.98,152.53,157.65,1502616,0
+WDAY.US,D,20221031,000000,157.75,158.65,155.43,155.82,1221981,0
+WDAY.US,D,20221101,000000,158.48,158.945,151.52,151.6,1430459,0
+WDAY.US,D,20221102,000000,152.29,152.29,143.41,143.51,2190536,0
+WDAY.US,D,20221103,000000,141.19,144.28,139.89,140.22,2572425,0
+WDAY.US,D,20221104,000000,140.71,141.27,128.72,132.63,5266392,0
+WDAY.US,D,20221107,000000,135.42,137.63,130.35,136.52,3038452,0
+WDAY.US,D,20221108,000000,136.82,142.7,134.72,140.18,2072164,0
+WDAY.US,D,20221109,000000,140.06,140.06,134.14,134.95,1913635,0
+WDAY.US,D,20221110,000000,145,155.43,144.82,153.13,4396390,0
+WDAY.US,D,20221111,000000,153.12,159.29,150.86,156.95,2680204,0
+WDAY.US,D,20221114,000000,155.77,155.94,151.94,153.38,2032870,0
+WDAY.US,D,20221115,000000,159.41,162.505,158.36,160.74,2803874,0
+WDAY.US,D,20221116,000000,159.45,159.825,153.24,155.39,1582657,0
+WDAY.US,D,20221117,000000,150.48,151.57,147.69,148.81,1849319,0
+WDAY.US,D,20221118,000000,152.19,152.48,145.3,146.74,1650736,0
+WDAY.US,D,20221121,000000,142,145.64,141.72,143.2,1808956,0
+WDAY.US,D,20221122,000000,143.53,146.41,141.22,146.29,1289228,0
+WDAY.US,D,20221123,000000,143.9,151.85,143.7,149.34,1518664,0
+WDAY.US,D,20221125,000000,147.84,149.74,147.4,148.98,768302,0
+WDAY.US,D,20221128,000000,148.44,150.59,144.62,145.25,3135471,0
+WDAY.US,D,20221129,000000,145.25,145.82,142.13,143.3,3350756,0
+WDAY.US,D,20221130,000000,157.89,167.93,155.5,167.9,8712553,0
+WDAY.US,D,20221201,000000,165.61,170.93,165.0001,169.48,3329374,0
+WDAY.US,D,20221202,000000,166.03,171.275,164.41,170.99,2552957,0
+WDAY.US,D,20221205,000000,169.99,170.52,163.245,164.61,2480030,0
+WDAY.US,D,20221206,000000,165.32,165.32,159.9,161.36,2061454,0
+WDAY.US,D,20221207,000000,162.09,165.28,161.635,164.72,2057302,0
+WDAY.US,D,20221208,000000,165.61,170.77,163.71,169.33,2222058,0
+WDAY.US,D,20221209,000000,169.2,172.94,167.78,169.6,1647686,0
+WDAY.US,D,20221212,000000,170.26,173.325,169.53,172.73,2179052,0
+WDAY.US,D,20221213,000000,182.8,184.5,175.39,177.33,2998599,0
+WDAY.US,D,20221214,000000,176.53,182.11,176.34,179.29,2945395,0
+WDAY.US,D,20221215,000000,175.76,178.19,174.15,175.42,2349141,0
+WDAY.US,D,20221216,000000,174.47,176.25,172.94,175.22,2142116,0
+WDAY.US,D,20221219,000000,174.19,175.4,168.6,170.04,2169118,0
+WDAY.US,D,20221220,000000,169.03,173.02,168.15,172.09,1751625,0
+WDAY.US,D,20221221,000000,169.86,172.42,168.125,170.08,2541524,0
+WDAY.US,D,20221222,000000,167.99,168.53,161.83,165.61,2017095,0
+WDAY.US,D,20221223,000000,164.56,165.45,162.29,164.64,1130082,0
+WDAY.US,D,20221227,000000,163.65,164.515,160.6,163.4,745429,0
+WDAY.US,D,20221228,000000,163.34,165,162.55,162.99,975408,0
+WDAY.US,D,20221229,000000,163.98,168.77,163.26,167.79,2339886,0
+WDAY.US,D,20221230,000000,164.28,167.4,164.27,167.33,1128299,0
+WDAY.US,D,20230103,000000,170.7,173.87,167.04,169.35,2094089,0
+WDAY.US,D,20230104,000000,171.31,173.16,168.99,171.22,1660219,0
+WDAY.US,D,20230105,000000,167.52,167.52,157.85,160.19,3003886,0
+WDAY.US,D,20230106,000000,163.2,164.73,157.9565,161.14,1910353,0
+WDAY.US,D,20230109,000000,162.2,167.1,162.2,162.93,1727583,0
+WDAY.US,D,20230110,000000,161.09,163.72,158.94,160.21,1824857,0
+WDAY.US,D,20230111,000000,160.38,164.41,159,163.92,1915507,0
+WDAY.US,D,20230112,000000,163.58,164.58,158.74,163.59,2119362,0
+WDAY.US,D,20230113,000000,163.02,167.99,162.61,167.15,2042093,0
+WDAY.US,D,20230117,000000,163.49,168.675,162.74,166.69,2655247,0
+WDAY.US,D,20230118,000000,167.95,170.17,164.14,164.29,1867877,0
+WDAY.US,D,20230119,000000,163.5,169,163.495,167.54,1994497,0
+WDAY.US,D,20230120,000000,168.7,174.39,167.97,173.4,2980492,0
+WDAY.US,D,20230123,000000,171.26,176.54,171.08,176.43,2013294,0
+WDAY.US,D,20230124,000000,175.7,176.86,172.28,172.53,1460152,0
+WDAY.US,D,20230125,000000,168.53,174.85,167.5,174.44,1198116,0
+WDAY.US,D,20230126,000000,177.27,179.65,175.965,178.88,1693427,0
+WDAY.US,D,20230127,000000,177.09,179.74,176.53,177.66,1189779,0
+WDAY.US,D,20230130,000000,175.21,177.36,173.29,176.48,1674456,0
+WDAY.US,D,20230131,000000,177.7,181.51,176.9,181.43,1971513,0
+WDAY.US,D,20230201,000000,180.58,187.19,177.78,185.325,2396497,0
+WDAY.US,D,20230202,000000,189.48,192.82,189.15,190.98,2662522,0
+WDAY.US,D,20230203,000000,186.3,189.71,184.29,185.85,2001700,0
+WDAY.US,D,20230206,000000,182.83,185.64,181.77,183.73,1790151,0
+WDAY.US,D,20230207,000000,184.24,193.01,183.3901,191.75,3146804,0
+WDAY.US,D,20230208,000000,191.34,192.05,187.43,188.73,1776309,0
+WDAY.US,D,20230209,000000,192.23,193.64,189.52,189.77,2367317,0
+WDAY.US,D,20230210,000000,186.81,189.43,184.31,186.85,1556293,0
+WDAY.US,D,20230213,000000,187.84,188.59,184.835,188.25,1491962,0
+WDAY.US,D,20230214,000000,187.23,192.85,186.16,189.54,1001890,0
+WDAY.US,D,20230215,000000,188.94,191.15,188,190.93,1303845,0
+WDAY.US,D,20230216,000000,186.13,190.76,185.07,187.75,1309677,0
+WDAY.US,D,20230217,000000,186.63,186.98,183.03,185.8,1054114,0
+WDAY.US,D,20230221,000000,184,184.52,181.56,181.92,1515553,0
+WDAY.US,D,20230222,000000,184.83,187.35,183.87,184.37,1442594,0
+WDAY.US,D,20230223,000000,186.81,188.59,183.445,187.21,1643526,0
+WDAY.US,D,20230224,000000,183.99,185.33,181.49,183.13,2552019,0
+WDAY.US,D,20230227,000000,185.81,186.87,182.56,184.93,4072553,0
+WDAY.US,D,20230228,000000,182,188.77,181.7,185.47,4882926,0
+WDAY.US,D,20230301,000000,185.64,188.86,183.68,184.12,2652451,0
+WDAY.US,D,20230302,000000,184.29,188.46,182.72,188.17,2069206,0
+WDAY.US,D,20230303,000000,188.95,191.73,188.9,191.55,2304204,0
+WDAY.US,D,20230306,000000,191,192.67,188.53,188.82,1703814,0
+WDAY.US,D,20230307,000000,189.09,190.75,185.95,186.64,1728902,0
+WDAY.US,D,20230308,000000,187.03,187.275,182.86,183.49,1969843,0
+WDAY.US,D,20230309,000000,184.18,186.48,180.76,181.47,1595991,0
+WDAY.US,D,20230310,000000,180.84,182.005,176.22,178.27,2182443,0
+WDAY.US,D,20230313,000000,176.51,181.9,174.06,181.25,2066209,0
+WDAY.US,D,20230314,000000,183.11,184.935,181.275,183.41,1697653,0
+WDAY.US,D,20230315,000000,182.21,184.72,180.72,184.36,1450932,0
+WDAY.US,D,20230316,000000,184.86,191.99,184.24,191.72,2287984,0
+WDAY.US,D,20230317,000000,191.72,192.7,188.1,188.77,2719816,0
+WDAY.US,D,20230320,000000,188.75,190.7,186.72,190.64,2279761,0
+WDAY.US,D,20230321,000000,191.65,192.25,188.4,190.7,1912233,0
+WDAY.US,D,20230322,000000,190.25,190.25,184.22,184.29,1843322,0
+WDAY.US,D,20230323,000000,187.7,190.83,186.84,188.04,1542843,0
+WDAY.US,D,20230324,000000,187.12,191.44,186.26,190.43,1335040,0
+WDAY.US,D,20230327,000000,190.52,191.16,185.82,188.15,1676778,0
+WDAY.US,D,20230328,000000,188.3,191.15,187.6201,189.68,1651229,0
+WDAY.US,D,20230329,000000,191.71,198.33,190.74,198.25,2983718,0
+WDAY.US,D,20230330,000000,200,201.83,199.09,200.05,1840312,0
+WDAY.US,D,20230331,000000,201,206.68,200.22,206.54,2578634,0
+WDAY.US,D,20230403,000000,203.29,204.99,201.77,204.37,1749910,0
+WDAY.US,D,20230404,000000,204.67,205.98,202.18,202.6,1193728,0
+WDAY.US,D,20230405,000000,200.53,200.65,193.9571,197.87,3367948,0
+WDAY.US,D,20230406,000000,194.95,197.45,188.64,196.81,2373899,0
+WDAY.US,D,20230410,000000,195.18,197.35,194.07,196.94,1254189,0
+WDAY.US,D,20230411,000000,195.99,196.98,192.635,195.98,1495981,0
+WDAY.US,D,20230412,000000,194.92,195,188.28,191.74,3435829,0
+WDAY.US,D,20230413,000000,193.33,195.58,192.84,194.85,1822941,0
+WDAY.US,D,20230414,000000,191.89,194.9357,191.48,194.04,1468654,0
+WDAY.US,D,20230417,000000,194.65,196.17,193.285,195.62,985251,0
+WDAY.US,D,20230418,000000,198.44,198.44,193.4298,193.54,1153894,0
+WDAY.US,D,20230419,000000,192,193.885,190.91,192.03,1374668,0
+WDAY.US,D,20230420,000000,190.23,192.69,190.02,191.05,1205212,0
+WDAY.US,D,20230421,000000,191.76,192.09,190.19,190.99,906174,0
+WDAY.US,D,20230424,000000,192,192.66,188.59,189.09,1475884,0
+WDAY.US,D,20230425,000000,187.19,187.19,182.83,182.88,2329071,0
+WDAY.US,D,20230426,000000,185.84,189.45,184.2,187.16,1570931,0
+WDAY.US,D,20230427,000000,188.45,188.48,183.875,187.13,1463733,0
+WDAY.US,D,20230428,000000,185.35,186.935,182.98,186.14,1110371,0
+WDAY.US,D,20230501,000000,185.51,186.93,184.785,186.34,1074661,0
+WDAY.US,D,20230502,000000,187.89,187.92,182.96,183.13,1883170,0
+WDAY.US,D,20230503,000000,183.33,186.5,182.95,183.32,1317440,0
+WDAY.US,D,20230504,000000,184.18,184.82,181.22,181.92,1141839,0
+WDAY.US,D,20230505,000000,182.34,183.67,180.21,181.48,2650779,0
+WDAY.US,D,20230508,000000,175.72,180.37,174.25,179.6,2891327,0
+WDAY.US,D,20230509,000000,180.35,181.36,177.65,178.43,1690348,0
+WDAY.US,D,20230510,000000,179.84,180.86,177.19,179.4,1652772,0
+WDAY.US,D,20230511,000000,179.38,179.38,176.135,178.32,1838236,0
+WDAY.US,D,20230512,000000,176.27,183.1,174.7,182.76,2130946,0
+WDAY.US,D,20230515,000000,182.25,186.35,181.75,185.46,1414927,0
+WDAY.US,D,20230516,000000,184,189.64,184,185.31,2076635,0
+WDAY.US,D,20230517,000000,185.41,188.78,182.59,188.22,1626447,0
+WDAY.US,D,20230518,000000,187,195.82,186.84,195.75,2041343,0
+WDAY.US,D,20230519,000000,196.54,196.6699,194.23,195.71,1351557,0
+WDAY.US,D,20230522,000000,197.02,199.07,195.99,196.41,1752166,0
+WDAY.US,D,20230523,000000,194.16,196.46,192.41,192.87,1525370,0
+WDAY.US,D,20230524,000000,192.3,197.1285,191.04,196.19,2241899,0
+WDAY.US,D,20230525,000000,198.65,198.67,192.6835,196.41,5213015,0
+WDAY.US,D,20230526,000000,214.78,218.88,211.14,216.07,6730650,0
+WDAY.US,D,20230530,000000,217.37,218.7295,208.96,209.08,3549015,0
+WDAY.US,D,20230531,000000,207.82,213.27,206.48,211.99,5557564,0
+WDAY.US,D,20230601,000000,209.32,217.15,208.71,215.31,2534133,0
+WDAY.US,D,20230602,000000,215.68,217.67,213.36,213.5,2036384,0
+WDAY.US,D,20230605,000000,212,214.1,210.64,213.48,1390308,0
+WDAY.US,D,20230606,000000,213.84,216.63,213.2194,215,1404452,0
+WDAY.US,D,20230607,000000,213.21,214.56,202.79,203.44,2971623,0
+WDAY.US,D,20230608,000000,203.14,208,201.42,204.49,2512777,0
+WDAY.US,D,20230609,000000,205,207.66,201.76,204.38,1884023,0
+WDAY.US,D,20230612,000000,205.54,209.835,205.16,209.65,1861917,0
+WDAY.US,D,20230613,000000,212.37,214.57,211.3,214.06,1798103,0
+WDAY.US,D,20230614,000000,213.93,217.99,213.345,217.31,2030704,0
+WDAY.US,D,20230615,000000,216.13,224.74,216,224.31,2551222,0
+WDAY.US,D,20230616,000000,225.34,226.055,220.08,222.4,3312332,0
+WDAY.US,D,20230620,000000,220.39,224.04,219.19,223.74,1784475,0
+WDAY.US,D,20230621,000000,225.16,225.585,218.25,219.83,1837883,0
+WDAY.US,D,20230622,000000,217.9,221.2,217.14,221,1342801,0
+WDAY.US,D,20230623,000000,218.61,222.475,218,222.25,2800791,0
+WDAY.US,D,20230626,000000,223.315,224.13,219.085,219.94,2289562,0
+WDAY.US,D,20230627,000000,220.52,225.33,220.52,224.22,1381162,0
+WDAY.US,D,20230628,000000,227.33,229.59,222.57,222.96,2117391,0
+WDAY.US,D,20230629,000000,223.74,227.995,221.0201,227.12,2445921,0
+WDAY.US,D,20230630,000000,229.34,230.62,225.7,225.89,1773421,0
+WDAY.US,D,20230703,000000,225.58,226.38,223.47,224.59,783050,0
+WDAY.US,D,20230705,000000,220.98,222.93,220,222.6,1689682,0
+WDAY.US,D,20230706,000000,217.9,220.29,216.79,219.3,1394697,0
+WDAY.US,D,20230707,000000,218.63,221.04,217.37,218.73,1526907,0
+WDAY.US,D,20230710,000000,218,225.23,217.91,222.4,1589479,0
+WDAY.US,D,20230711,000000,222.27,223.66,219.04,221.71,1596937,0
+WDAY.US,D,20230712,000000,223.87,224.025,218.33,219.08,2496626,0
+WDAY.US,D,20230713,000000,220.83,221.4,218.95,219.78,2289412,0
+WDAY.US,D,20230714,000000,219.23,224.16,219.19,223.91,1649145,0
+WDAY.US,D,20230717,000000,223.82,230.42,222.94,228.25,1888301,0
+WDAY.US,D,20230718,000000,226.49,229.46,224.23,228.35,1840770,0
+WDAY.US,D,20230719,000000,230.89,234.8,230.24,231.68,1854805,0
+WDAY.US,D,20230720,000000,229.04,231.11,221.79,222.32,2242215,0
+WDAY.US,D,20230721,000000,223.58,226.01,222.82,225.05,3992988,0
+WDAY.US,D,20230724,000000,224.14,226.61,221.2,223.12,1339882,0
+WDAY.US,D,20230725,000000,223.48,228.65,223.15,227.4,1257339,0
+WDAY.US,D,20230726,000000,225.63,232,225.63,230.05,2614969,0
+WDAY.US,D,20230727,000000,233.22,234.82,228.255,229.8,2372742,0
+WDAY.US,D,20230728,000000,231.82,236.27,231.75,235,1605489,0
+WDAY.US,D,20230731,000000,235.15,238.67,234.71,237.13,1104144,0
+WDAY.US,D,20230801,000000,235.84,240.18,233.51,239.8,1275527,0
+WDAY.US,D,20230802,000000,236.02,236.29,226.03,229.22,1630680,0
+WDAY.US,D,20230803,000000,228.45,230.6,225.82,229.34,1283150,0
+WDAY.US,D,20230804,000000,230.59,233.45,227.15,230.12,1263309,0
+WDAY.US,D,20230807,000000,229.3,233.73,229.05,233.55,1373997,0
+WDAY.US,D,20230808,000000,230.28,230.575,226.1,227.54,1435768,0
+WDAY.US,D,20230809,000000,227.75,228.65,224,225.56,1275873,0
+WDAY.US,D,20230810,000000,229.89,230.9737,226,227.87,1030445,0
+WDAY.US,D,20230811,000000,226.64,229.69,225.7,226.46,770661,0
+WDAY.US,D,20230814,000000,225.08,229.78,224.96,228.11,934951,0
+WDAY.US,D,20230815,000000,226.48,232.3999,226.3673,230.89,1381393,0
+WDAY.US,D,20230816,000000,231.78,234.9,230.2112,230.41,1429375,0
+WDAY.US,D,20230817,000000,231.98,232.04,222.92,224.06,1667285,0
+WDAY.US,D,20230818,000000,220.23,225.56,218.44,224.42,1462326,0
+WDAY.US,D,20230821,000000,224.85,228.335,224.49,227.23,1195376,0
+WDAY.US,D,20230822,000000,228,228.955,225.725,226.26,1377861,0
+WDAY.US,D,20230823,000000,226.61,231.77,226.61,230.22,1328663,0
+WDAY.US,D,20230824,000000,234.37,235.69,224.87,224.87,3629739,0
+WDAY.US,D,20230825,000000,228.38,239.33,226.08,236.97,5637110,0
+WDAY.US,D,20230828,000000,237.33,238.5,234.7601,236.3,1879179,0
+WDAY.US,D,20230829,000000,236.7,241.82,236.05,241.67,1848812,0
+WDAY.US,D,20230830,000000,241.92,244.93,241.92,243.14,1644101,0
+WDAY.US,D,20230831,000000,243.49,245.6,242.222,244.5,1982863,0
+WDAY.US,D,20230901,000000,246.54,249.26,244.175,248.49,1070329,0
+WDAY.US,D,20230905,000000,246.65,247.751,244.65,247.21,1172537,0
+WDAY.US,D,20230906,000000,245.68,248.7,245.485,248.41,1165724,0
+WDAY.US,D,20230907,000000,247.76,251.625,246.74,250.47,1021713,0
+WDAY.US,D,20230908,000000,249.95,252.29,249.01,250.63,1118226,0
+WDAY.US,D,20230911,000000,249.82,252.72,248.06,252.21,1240794,0
+WDAY.US,D,20230912,000000,250.3,250.9512,246.83,247.73,1242558,0
+WDAY.US,D,20230913,000000,247.65,249.82,244.88,245.19,1270417,0
+WDAY.US,D,20230914,000000,246.15,246.99,242.32,245.08,1119884,0
+WDAY.US,D,20230915,000000,245.08,245.08,239.59,240.86,2821793,0
+WDAY.US,D,20230918,000000,240.39,244.61,239.9,244.33,1362397,0
+WDAY.US,D,20230919,000000,242.53,243.4,240.18,243.1,1168703,0
+WDAY.US,D,20230920,000000,243.4,244.145,237.66,237.8,1261224,0
+WDAY.US,D,20230921,000000,235.3,235.86,229.71,230.17,1746866,0
+WDAY.US,D,20230922,000000,230.71,232.34,230.26,230.82,1162742,0
+WDAY.US,D,20230925,000000,229.64,232.155,229.01,231.59,894224,0
+WDAY.US,D,20230926,000000,230.9,232.6993,228.56,229.24,1217350,0
+WDAY.US,D,20230927,000000,230.72,233.84,227.02,230.81,2338063,0
+WDAY.US,D,20230928,000000,202.99,215,202.65,211.22,9196317,0
+WDAY.US,D,20230929,000000,214.95,217.32,213.64,214.85,4066759,0
+WDAY.US,D,20231002,000000,214.85,216.31,212,213.66,2168711,0
+WDAY.US,D,20231003,000000,211.41,214.8499,206.59,207.3,2929723,0
+WDAY.US,D,20231004,000000,208.7,209.91,206.4,209.37,1987097,0
+WDAY.US,D,20231005,000000,208.01,208.98,203.39,205.14,2444697,0
+WDAY.US,D,20231006,000000,202.53,214.81,202.01,213.63,2208638,0
+WDAY.US,D,20231009,000000,212.41,218.43,212.01,217.75,1486606,0
+WDAY.US,D,20231010,000000,217.39,222.3,217.19,220.92,1702215,0
+WDAY.US,D,20231011,000000,220.18,222.68,219.79,222,1360744,0
+WDAY.US,D,20231012,000000,223.49,223.49,214.01,215.75,1528349,0
+WDAY.US,D,20231013,000000,216.77,217.86,213.94,214.89,1206498,0
+WDAY.US,D,20231016,000000,216.29,218.2,213.48,215.62,855463,0
+WDAY.US,D,20231017,000000,213.29,220.2699,213.07,218.07,1423362,0
+WDAY.US,D,20231018,000000,215.61,217.81,214.5691,214.61,1036632,0
+WDAY.US,D,20231019,000000,217.17,218.46,212.69,213.26,1156185,0
+WDAY.US,D,20231020,000000,213.95,214.48,209.805,211.16,1278555,0
+WDAY.US,D,20231023,000000,210.7,212.165,208.06,209.58,1197884,0
+WDAY.US,D,20231024,000000,210.63,213.46,209.14,212.37,676537,0
+WDAY.US,D,20231025,000000,211,211,205.06,207.21,1294615,0
+WDAY.US,D,20231026,000000,208.18,209.6516,204.46,205.98,1672417,0
+WDAY.US,D,20231027,000000,206,207.26,203.85,206.01,1341541,0
+WDAY.US,D,20231030,000000,207.43,207.55,204.78,207.2,1370480,0
+WDAY.US,D,20231031,000000,207.55,213.23,206.79,211.71,1888719,0
+WDAY.US,D,20231101,000000,209.46,211.98,206.99,211.46,1664264,0
+WDAY.US,D,20231102,000000,215.62,216.21,211.65,212.92,1308753,0
+WDAY.US,D,20231103,000000,211.63,220.95,211.63,218.41,1381487,0
+WDAY.US,D,20231106,000000,218.4,218.52,214.91,218.39,972399,0
+WDAY.US,D,20231107,000000,220.47,222.97,219.14,221.45,1136729,0
+WDAY.US,D,20231108,000000,222.47,223.72,219.98,222.6,689001,0
+WDAY.US,D,20231109,000000,223.25,232,220.925,225.45,2282131,0
+WDAY.US,D,20231110,000000,226.55,231.82,225.06,230.01,1788851,0
+WDAY.US,D,20231113,000000,225.13,227.825,223,226.3,1779063,0
+WDAY.US,D,20231114,000000,231,233.24,229.05,232.42,1596640,0
+WDAY.US,D,20231115,000000,233.1,235.46,230.97,231.51,1312114,0
+WDAY.US,D,20231116,000000,232,233.34,229.75,231.95,1259603,0
+WDAY.US,D,20231117,000000,232.88,232.88,230.63,231.66,1013647,0
+WDAY.US,D,20231120,000000,233.76,237.7177,232.52,237.02,1236024,0
+WDAY.US,D,20231121,000000,236.52,238.84,235.6,236.68,955226,0
+WDAY.US,D,20231122,000000,238.01,238.99,233.9,234.26,1313724,0
+WDAY.US,D,20231124,000000,234.39,236.7,233.33,236.61,860827,0
+WDAY.US,D,20231127,000000,236.66,238.1082,235.575,235.83,1746627,0
+WDAY.US,D,20231128,000000,235,237.63,234.45,237.33,2806014,0
+WDAY.US,D,20231129,000000,255.09,270.65,252.562,263.49,9168669,0
+WDAY.US,D,20231130,000000,264.26,271.99,260.91,270.72,4494408,0
+WDAY.US,D,20231201,000000,269.21,273.63,266.28,272.92,2690124,0
+WDAY.US,D,20231204,000000,269.27,272.9,265.3,269.22,3374991,0
+WDAY.US,D,20231205,000000,268.02,268.615,263.6,267.76,2490389,0
+WDAY.US,D,20231206,000000,267.4,271.6,266.79,267.32,1824253,0
+WDAY.US,D,20231207,000000,268.92,273.92,268.14,272.38,2009456,0
+WDAY.US,D,20231208,000000,270.06,274.85,269.55,273.41,1485123,0
+WDAY.US,D,20231211,000000,274.59,278.9442,273.9,276.11,1949154,0
+WDAY.US,D,20231212,000000,275.67,278.09,274.71,276.75,2425122,0
+WDAY.US,D,20231213,000000,278.93,279,274.85,278.68,2687679,0
+WDAY.US,D,20231214,000000,277.28,279.832,270.51,270.78,2930565,0
+WDAY.US,D,20231215,000000,271.5,274.8437,269.64,272.7,3442363,0
+WDAY.US,D,20231218,000000,272.37,275.12,271.865,272.75,1317133,0
+WDAY.US,D,20231219,000000,273.12,275.72,271.87,273.98,1400678,0
+WDAY.US,D,20231220,000000,272.7,275.2,270.09,270.15,1369073,0
+WDAY.US,D,20231221,000000,272.51,273.33,270.27,272.9,1201254,0
+WDAY.US,D,20231222,000000,274.01,275.81,271.33,272.57,1178360,0
+WDAY.US,D,20231226,000000,272.57,274.42,272.44,273.97,798281,0
+WDAY.US,D,20231227,000000,274.29,274.72,272.45,273.7,759233,0
+WDAY.US,D,20231228,000000,274.14,277,272.71,276.08,839286,0
+WDAY.US,D,20231229,000000,275.43,277.63,274.0519,276.06,975628,0
+WDAY.US,D,20240102,000000,273.73,274.9299,263.88,268.28,2019577,0
+WDAY.US,D,20240103,000000,267.2,270.38,266.53,268.41,1711350,0
+WDAY.US,D,20240104,000000,267.55,268.57,264.1,267.08,1330098,0
+WDAY.US,D,20240105,000000,264.52,268.28,264.135,265.8,1781168,0
+WDAY.US,D,20240108,000000,265.55,273.57,265.11,272.94,1557771,0
+WDAY.US,D,20240109,000000,269.79,277.075,269.79,275.82,1093451,0
+WDAY.US,D,20240110,000000,275.74,278.56,274.805,276.81,1220555,0
+WDAY.US,D,20240111,000000,278.3,279.26,275.05,278.97,827341,0
+WDAY.US,D,20240112,000000,278.97,283.34,277.86,283.24,1891815,0
+WDAY.US,D,20240116,000000,282.52,283.825,278.54,280.89,1077773,0
+WDAY.US,D,20240117,000000,278.8,282.65,276.64,281.32,1166481,0
+WDAY.US,D,20240118,000000,283.31,285.78,280.09,285.68,1192487,0
+WDAY.US,D,20240119,000000,286.76,290.46,285.9401,289.99,1294010,0
+WDAY.US,D,20240122,000000,291.67,293.71,289.6401,289.88,926847,0
+WDAY.US,D,20240123,000000,289.98,291.43,286.76,291.32,767884,0
+WDAY.US,D,20240124,000000,293,297.438,291.34,295.5,1486013,0
+WDAY.US,D,20240125,000000,297.92,298,290.59,292.36,1189357,0
+WDAY.US,D,20240126,000000,292.36,292.67,288.55,288.63,1296473,0
+WDAY.US,D,20240129,000000,288.63,296.82,288.63,296.73,1296516,0
+WDAY.US,D,20240130,000000,295.42,297.635,294.5,294.86,766884,0
+WDAY.US,D,20240131,000000,292.69,294.38,288.76,291.07,1244502,0
+WDAY.US,D,20240201,000000,292.7,295.255,291.1,294,767785,0
+WDAY.US,D,20240202,000000,292.88,295.39,292.22,294.74,1348352,0
+WDAY.US,D,20240205,000000,294.58,294.79,288.84,291.73,1063683,0
+WDAY.US,D,20240206,000000,293,293,284.6329,288.63,1186515,0
+WDAY.US,D,20240207,000000,291.34,295.99,289,294.42,1208127,0
+WDAY.US,D,20240208,000000,295.56,299.465,293.445,298.65,1086622,0
+WDAY.US,D,20240209,000000,300,308.95,299.17,304.89,1891954,0
+WDAY.US,D,20240212,000000,301.76,304.17,298.17,299.09,1296173,0
+WDAY.US,D,20240213,000000,292.21,301.47,290.305,296.75,1616631,0
+WDAY.US,D,20240214,000000,299.41,303.7675,298.39,302.24,1475910,0
+WDAY.US,D,20240215,000000,304.54,306.25,301.39,305.09,1752284,0
+WDAY.US,D,20240216,000000,306.57,306.57,302.14,302.67,1406975,0
+WDAY.US,D,20240220,000000,303,304.83,297.43,301.98,1594952,0
+WDAY.US,D,20240221,000000,299.55,299.55,294.675,298.96,1225160,0
+WDAY.US,D,20240222,000000,308.58,308.98,303.56,306.62,1778938,0
+WDAY.US,D,20240223,000000,309.1,309.855,304.43,305.88,1463590,0
+WDAY.US,D,20240226,000000,308,311.28,306.595,307.21,4568022,0
+WDAY.US,D,20240227,000000,292.59,304.7899,292.57,295.05,5858401,0
+WDAY.US,D,20240228,000000,294.21,295.915,289.7862,295.16,2120002,0
+WDAY.US,D,20240229,000000,296.89,298.5,290.48,294.66,3206470,0
+WDAY.US,D,20240301,000000,295.88,296.44,289.25,291.92,4102045,0
+WDAY.US,D,20240304,000000,279,279.36,272.28,273.02,8220778,0
+WDAY.US,D,20240305,000000,270.74,270.9,262.56,266.74,4729983,0
+WDAY.US,D,20240306,000000,268.3,270.95,263.58,266.93,2772148,0
+WDAY.US,D,20240307,000000,266.8,269.39,264.5,264.74,2671866,0
+WDAY.US,D,20240308,000000,264.32,269.19,263.69,264.32,2448286,0
+WDAY.US,D,20240311,000000,263.94,269.86,263.12,266.72,2233954,0
+WDAY.US,D,20240312,000000,267.08,272.61,267.08,271.21,2037909,0
+WDAY.US,D,20240313,000000,272.91,272.95,269.03,269.73,1656401,0
+WDAY.US,D,20240314,000000,271.29,272.5,267.83,272.04,1385579,0
+WDAY.US,D,20240315,000000,269.3,270.86,266.8,268.27,3321832,0
+WDAY.US,D,20240318,000000,270.65,273.34,269.23,272.6,1720836,0
+WDAY.US,D,20240319,000000,271.68,274.37,269.01,273.24,1370155,0
+WDAY.US,D,20240320,000000,273,277.15,270.87,276.41,1641465,0
+WDAY.US,D,20240321,000000,278.3,280.26,275.53,276.49,1648837,0
+WDAY.US,D,20240322,000000,275.5,279.25,274.26,277.5,1542724,0
+WDAY.US,D,20240325,000000,277.7,278.14,274,275.68,1331353,0
+WDAY.US,D,20240326,000000,277.48,278.3299,275.52,277.38,1039681,0
+WDAY.US,D,20240327,000000,278.45,279.99,270.47,273.62,1681549,0
+WDAY.US,D,20240328,000000,274.08,275.87,272.44,272.75,1242239,0
+WDAY.US,D,20240401,000000,272.77,273.43,269.3604,272.44,1334055,0
+WDAY.US,D,20240402,000000,268.88,273.235,266.54,271.66,1588654,0
+WDAY.US,D,20240403,000000,270.11,272.66,268.715,268.83,1208419,0
+WDAY.US,D,20240404,000000,272.5,275.76,269.08,269.08,1470710,0
+WDAY.US,D,20240405,000000,269.51,269.72,265.54,268.32,1464299,0
+WDAY.US,D,20240408,000000,267.505,270.26,266.38,268.61,1623378,0
+WDAY.US,D,20240409,000000,269.05,271.95,266.82,271.1,1235490,0
+WDAY.US,D,20240410,000000,267.17,270,265,266.86,1459230,0
+WDAY.US,D,20240411,000000,268.3,269.68,264.86,268.47,1103442,0
+WDAY.US,D,20240412,000000,265.38,267.595,263.38,263.69,1251168,0
+WDAY.US,D,20240415,000000,264.83,266.15,257.84,259.63,1367830,0
+WDAY.US,D,20240416,000000,259.7,260.2,256.71,257.69,2052558,0
+WDAY.US,D,20240417,000000,258.89,260.28,256.92,257.02,1258356,0
+WDAY.US,D,20240418,000000,257.38,258.245,254.28,255.64,1259616,0
+WDAY.US,D,20240419,000000,255.43,256.3582,250.52,252.13,1543835,0
+WDAY.US,D,20240422,000000,254.35,254.82,251,253.53,1099089,0
+WDAY.US,D,20240423,000000,256.14,259.34,255.24,256.82,1286378,0
+WDAY.US,D,20240424,000000,257.99,258.94,254.43,255.74,1163484,0
+WDAY.US,D,20240425,000000,254.05,256.95,250.59,254.06,1446076,0
+WDAY.US,D,20240426,000000,253.09,255.54,250.64,251.04,2549113,0
+WDAY.US,D,20240429,000000,251.33,252.45,248.19,248.77,2182079,0
+WDAY.US,D,20240430,000000,248.76,248.76,244.36,244.73,2674300,0
+WDAY.US,D,20240501,000000,245.38,249.925,241.14,244.96,2854450,0
+WDAY.US,D,20240502,000000,249.58,255.2,248.7,250.85,3929132,0
+WDAY.US,D,20240503,000000,253.15,258,252.36,255.78,3072637,0
+WDAY.US,D,20240506,000000,252.29,252.29,247.18,249.91,2881529,0
+WDAY.US,D,20240507,000000,249.3,251.22,247.66,249.43,1647174,0
+WDAY.US,D,20240508,000000,249.44,251.28,248.04,249.63,1475208,0
+WDAY.US,D,20240509,000000,250.37,250.88,245.89,245.96,2577092,0
+WDAY.US,D,20240510,000000,246.28,249.67,246.09,246.34,1582077,0
+WDAY.US,D,20240513,000000,246.17,248.8,246.165,247.08,2161728,0
+WDAY.US,D,20240514,000000,247.25,248.96,246.12,246.88,1737340,0
+WDAY.US,D,20240515,000000,247.9,252.97,247.05,251.31,2194427,0
+WDAY.US,D,20240516,000000,248.96,256.89,248.49,256.57,1887293,0
+WDAY.US,D,20240517,000000,257.47,259.48,256.29,257.93,2018502,0
+WDAY.US,D,20240520,000000,256.03,259.8,256.002,259.5,1880373,0
+WDAY.US,D,20240521,000000,258.87,259.9,256.99,258.86,1939127,0
+WDAY.US,D,20240522,000000,260,263.02,258.88,259.88,2202134,0
+WDAY.US,D,20240523,000000,263.27,263.66,260.05,260.9,4409856,0
+WDAY.US,D,20240524,000000,232.19,236.95,219.39,220.91,15622846,0
+WDAY.US,D,20240528,000000,219.04,219.53,211.29,215.44,7423764,0
+WDAY.US,D,20240529,000000,214.99,216.06,211.19,211.58,3763653,0
+WDAY.US,D,20240530,000000,207.25,209.66,204.52,207.44,7025711,0
+WDAY.US,D,20240531,000000,208.08,213.06,207.86,211.45,6452146,0
+WDAY.US,D,20240603,000000,210.07,211.84,207.56,210.83,3238253,0
+WDAY.US,D,20240604,000000,211.85,212.82,209.04,211.12,3601969,0
+WDAY.US,D,20240605,000000,211.89,215.57,211.156,212.46,2558548,0
+WDAY.US,D,20240606,000000,212.78,216.77,212.37,214.95,2614926,0
+WDAY.US,D,20240607,000000,213.72,217.16,213.14,215.56,2412756,0
+WDAY.US,D,20240610,000000,213.38,215.08,209.84,212.73,2627992,0
+WDAY.US,D,20240611,000000,213.75,214.835,212.5,214.13,1915378,0
+WDAY.US,D,20240612,000000,215.26,215.27,210.49,210.93,2992204,0
+WDAY.US,D,20240613,000000,211.7,211.7,207,207.08,1928936,0
+WDAY.US,D,20240614,000000,208.07,210.88,207.11,209.48,1641813,0
+WDAY.US,D,20240617,000000,207.76,213.65,207.18,212.46,2039518,0
+WDAY.US,D,20240618,000000,211,212.85,207.37,207.69,2148263,0
+WDAY.US,D,20240620,000000,210,216.3411,209.35,214.59,2843130,0
+WDAY.US,D,20240621,000000,216.78,219.7,216.27,219.09,5458616,0
+WDAY.US,D,20240624,000000,218.22,220,217.41,218.7,2369725,0
+WDAY.US,D,20240625,000000,219.28,219.59,216.91,217.38,1567287,0
+WDAY.US,D,20240626,000000,216.48,219.01,215.81,216.78,1827939,0
+WDAY.US,D,20240627,000000,217.55,224.14,217.26,223.36,1974001,0
+WDAY.US,D,20240628,000000,223.35,225.41,221.96,223.56,2677241,0
+WDAY.US,D,20240701,000000,223,225.41,219.57,224.72,1496039,0
+WDAY.US,D,20240702,000000,223.12,226.79,223.02,226.76,1715383,0
+WDAY.US,D,20240703,000000,227.2,228.95,225.35,225.55,882828,0
+WDAY.US,D,20240705,000000,224.95,229.35,224.01,229.13,1692912,0
+WDAY.US,D,20240708,000000,226.51,228.99,223.825,226.54,1674117,0
+WDAY.US,D,20240709,000000,225.32,226.23,221.5201,223.09,1907588,0
+WDAY.US,D,20240710,000000,223.36,224.43,220.335,223.08,1769117,0
+WDAY.US,D,20240711,000000,223.71,228.14,222.75,226.81,2483104,0
+WDAY.US,D,20240712,000000,226.78,230.34,226.015,230.02,1687036,0
+WDAY.US,D,20240715,000000,230.7,233.8599,230,232.47,2889508,0
+WDAY.US,D,20240716,000000,233.3,237.25,232.65,235.63,1652276,0
+WDAY.US,D,20240717,000000,233.6,237.48,231.27,231.63,2087295,0
+WDAY.US,D,20240718,000000,232.76,235,229.15,230.58,1724818,0
+WDAY.US,D,20240719,000000,219.33,227.97,218.46,227.49,2787426,0
+WDAY.US,D,20240722,000000,228.92,229.95,225.52,228.99,2292493,0
+WDAY.US,D,20240723,000000,230,232.24,225.83,226.04,1465217,0
+WDAY.US,D,20240724,000000,225.16,225.465,220.46,220.52,1657631,0
+WDAY.US,D,20240725,000000,224,232.87,223.55,227.08,2264017,0
+WDAY.US,D,20240726,000000,228.34,231.21,227.98,228.64,1003283,0
+WDAY.US,D,20240729,000000,228.63,229.99,226.34,227.13,1026158,0
+WDAY.US,D,20240730,000000,228,229.52,224.91,226.48,1470118,0
+WDAY.US,D,20240731,000000,229.65,231.24,225.89,227.12,1556922,0
+WDAY.US,D,20240801,000000,227.33,228.41,220.3901,222.58,1349094,0
+WDAY.US,D,20240802,000000,218.48,220,212.13,214.86,2456516,0
+WDAY.US,D,20240805,000000,199.99,212,199.81,207.75,3104043,0
+WDAY.US,D,20240806,000000,209.39,214.04,207.72,211.25,2431836,0
+WDAY.US,D,20240807,000000,213.34,220.05,210.07,210.21,1918228,0
+WDAY.US,D,20240808,000000,212.68,214.1087,210.68,212.18,2014413,0
+WDAY.US,D,20240809,000000,212.5,213.46,211.4,211.95,2072777,0
+WDAY.US,D,20240812,000000,211.95,213.4,209.88,210.57,2238982,0
+WDAY.US,D,20240813,000000,210.49,217.45,209.73,216.39,1819172,0
+WDAY.US,D,20240814,000000,216.29,223.625,216.16,222.84,2347225,0
+WDAY.US,D,20240815,000000,225.85,232.71,225.3,231.56,2753667,0
+WDAY.US,D,20240816,000000,232.09,232.97,230.32,231.74,1580288,0
+WDAY.US,D,20240819,000000,229.94,232.7,229.505,232.63,2108079,0
+WDAY.US,D,20240820,000000,232.63,234.44,231.03,232.46,1546961,0
+WDAY.US,D,20240821,000000,233,234.535,232.29,233.51,2209926,0
+WDAY.US,D,20240822,000000,234.65,236.74,230.54,231.08,5122954,0
+WDAY.US,D,20240823,000000,264.99,265.7,254.51,259.95,9701850,0
+WDAY.US,D,20240826,000000,260,262.5,257.4501,260.37,3196908,0
+WDAY.US,D,20240827,000000,260,266.82,259.43,264.68,2588143,0
+WDAY.US,D,20240828,000000,263.98,264.78,257.95,260.3,1851490,0
+WDAY.US,D,20240829,000000,262.4,265.34,261.11,262.36,1435117,0
+WDAY.US,D,20240830,000000,262.41,264.4499,260.35,263.19,1707434,0
+WDAY.US,D,20240903,000000,262.99,265.5651,258.815,260.32,1584664,0
+WDAY.US,D,20240904,000000,258.9,260.1,257.0714,258.6,1172689,0
+WDAY.US,D,20240905,000000,255.75,257.28,253.2,255.79,1446906,0
+WDAY.US,D,20240906,000000,257.93,259.62,251.25,254.6,2252079,0
+WDAY.US,D,20240909,000000,248.705,255.83,248.3901,253.52,2741758,0
+WDAY.US,D,20240910,000000,256.18,256.18,252.32,255.58,1801787,0
+WDAY.US,D,20240911,000000,256,256,247.84,255.62,1912873,0
+WDAY.US,D,20240912,000000,256.38,256.75,250.68,251.19,1888194,0
+WDAY.US,D,20240913,000000,251.13,253.2699,249.76,250.05,1506818,0
+WDAY.US,D,20240916,000000,250.22,253.39,247.44,249.21,1658361,0
+WDAY.US,D,20240917,000000,251.1,253.5,247.22,248.12,1696949,0
+WDAY.US,D,20240918,000000,248.09,251.44,243.49,248.47,2771314,0
+WDAY.US,D,20240919,000000,256.5,257.21,247.03,247.43,2769024,0
+WDAY.US,D,20240920,000000,246.49,249.17,246.18,248.29,3902043,0
+WDAY.US,D,20240923,000000,248.92,249.17,244.06,245.03,1387729,0
+WDAY.US,D,20240924,000000,245.06,249.3076,244.58,246.95,1350888,0
+WDAY.US,D,20240925,000000,245.26,246.12,242.5,243.37,1262927,0
+WDAY.US,D,20240926,000000,244.99,245.79,241.59,245.43,1516974,0
+WDAY.US,D,20240927,000000,245.43,245.62,242.54,243.62,1237880,0
+WDAY.US,D,20240930,000000,243.16,245.41,241.54,244.41,1188852,0
+WDAY.US,D,20241001,000000,243.94,244.5,237.5353,240.66,2631614,0
+WDAY.US,D,20241002,000000,240.6,240.6,233.33,237.15,2238787,0
+WDAY.US,D,20241003,000000,235.36,242.48,235,240.94,1682528,0
+WDAY.US,D,20241004,000000,244.9,246.91,241.56,242.35,1621609,0
+WDAY.US,D,20241007,000000,240.03,241.62,235,235.47,2084284,0
+WDAY.US,D,20241008,000000,235.95,239.65,234.49,239.47,1529863,0
+WDAY.US,D,20241009,000000,239.65,241.5,238.69,240.77,1237169,0
+WDAY.US,D,20241010,000000,238.81,246.649,238.81,245.16,1805180,0
+WDAY.US,D,20241011,000000,242.75,244.4744,240.06,240.9,1713210,0
+WDAY.US,D,20241014,000000,242.37,242.9685,240.12,242.47,1155691,0
+WDAY.US,D,20241015,000000,242.56,247.72,242.0601,244.83,2187220,0
+WDAY.US,D,20241016,000000,244.84,245.99,239.49,240.22,1299811,0
+WDAY.US,D,20241017,000000,240.5,244.58,240.46,243.265,1494198,0
+WDAY.US,D,20241018,000000,243.27,245.76,242.18,244.48,955750,0
+WDAY.US,D,20241021,000000,243.26,244.71,242.26,243.75,898387,0
+WDAY.US,D,20241022,000000,244.08,247.09,243.32,246.76,1647408,0
+WDAY.US,D,20241023,000000,246.87,247,241.53,242.04,1875325,0
+WDAY.US,D,20241024,000000,244.39,244.58,235.48,236.82,1553313,0
+WDAY.US,D,20241025,000000,239.57,243.38,237.59,237.71,1339903,0
+WDAY.US,D,20241028,000000,239.83,239.91,234.64,234.95,1259502,0
+WDAY.US,D,20241029,000000,235.52,239.83,234,238.63,1110040,0
+WDAY.US,D,20241030,000000,236.93,240.5,236.5101,238.28,952657,0
+WDAY.US,D,20241031,000000,238.04,238.04,233.75,233.85,1415823,0
+WDAY.US,D,20241101,000000,233.165,239.57,231.74,239.12,1804154,0
+WDAY.US,D,20241104,000000,237.77,242.58,237.77,241.14,1203039,0
+WDAY.US,D,20241105,000000,241.25,242.78,239.8,241.25,889096,0
+WDAY.US,D,20241106,000000,244.44,252.35,242.5,251.8,2016886,0
+WDAY.US,D,20241107,000000,252.13,258.88,251.515,257.98,2028958,0
+WDAY.US,D,20241108,000000,258.68,258.88,253.92,256.54,1729654,0
+WDAY.US,D,20241111,000000,257.27,264.561,255.01,264.15,2077190,0
+WDAY.US,D,20241112,000000,262.34,271.97,262.34,270.32,2669361,0
+WDAY.US,D,20241113,000000,270.42,278.98,270,276.51,2747058,0
+WDAY.US,D,20241114,000000,274.59,276.48,270.89,271.49,1681884,0
+WDAY.US,D,20241115,000000,266.77,269.36,258.6,259.41,2036260,0
+WDAY.US,D,20241118,000000,261.03,261.14,257.22,259.36,1237350,0
+WDAY.US,D,20241119,000000,258.13,260.005,256.13,259.9,1073586,0
+WDAY.US,D,20241120,000000,261.02,261.305,256.79,259.44,1296731,0
+WDAY.US,D,20241121,000000,263.41,269.825,261.55,268.07,2190055,0
+WDAY.US,D,20241122,000000,270.32,271.5,266.06,267.75,1997732,0
+WDAY.US,D,20241125,000000,272.5,276,267.38,267.69,3352895,0
+WDAY.US,D,20241126,000000,268.9,271.2878,267.02,270.19,4189936,0
+WDAY.US,D,20241127,000000,237.5,260.01,237.1821,253.4,13910270,0
+WDAY.US,D,20241129,000000,254.06,255.3224,247.8,249.99,2733696,0
+WDAY.US,D,20241202,000000,246.45,253.29,246.27,251.46,2673298,0
+WDAY.US,D,20241203,000000,250.86,258.18,250.755,257.06,2699554,0
+WDAY.US,D,20241204,000000,260.39,272.605,260,268.87,3636742,0
+WDAY.US,D,20241205,000000,266.14,268.5,262.45,262.7,2203599,0
+WDAY.US,D,20241206,000000,264.82,269.075,263.6,266.42,3269670,0
+WDAY.US,D,20241209,000000,291.6,294,278.48,279.91,11581031,0
+WDAY.US,D,20241210,000000,278.29,279.175,268.56,270.88,5642996,0
+WDAY.US,D,20241211,000000,273.61,276.74,271.22,272.36,3849395,0
+WDAY.US,D,20241212,000000,270.81,276.96,269.89,274.82,2480832,0
+WDAY.US,D,20241213,000000,273.33,275.3,270.56,273.67,2889102,0
+WDAY.US,D,20241216,000000,271.87,278.91,269.71,278.35,4197746,0
+WDAY.US,D,20241217,000000,277.24,283.05,275.31,278.01,4000493,0
+WDAY.US,D,20241218,000000,277.9,280.18,268.645,268.93,3996799,0
+WDAY.US,D,20241219,000000,271.43,274.2,264.88,266.83,4828871,0
+WDAY.US,D,20241220,000000,263.84,277.12,262.66,273.04,46874113,0
+WDAY.US,D,20241223,000000,270.11,272,263.8625,265.39,3676099,0
+WDAY.US,D,20241224,000000,266.3,269.09,264.75,269.04,850470,0
+WDAY.US,D,20241226,000000,266.4,270.14,265.5,269.38,1244164,0
+WDAY.US,D,20241227,000000,267.6,268.355,263.27,266.24,1602828,0
+WDAY.US,D,20241230,000000,263.57,264.52,259.325,262,1755584,0
+WDAY.US,D,20241231,000000,262.24,263.34,256.19,258.03,1587711,0
+WDAY.US,D,20250102,000000,260.68,260.98,250.09,251.84,2118795,0
+WDAY.US,D,20250103,000000,254.33,255.39,251.475,252.84,1423015,0
+WDAY.US,D,20250106,000000,254.14,257.505,252.12,254.14,1849075,0
+WDAY.US,D,20250107,000000,252,253.19,246.85,249.68,2226060,0
+WDAY.US,D,20250108,000000,250.94,256.79,250.55,254.69,2242619,0
+WDAY.US,D,20250110,000000,251.1,254.42,249.5,249.71,2011463,0
+WDAY.US,D,20250113,000000,248.24,248.66,244.88,246,2253385,0
+WDAY.US,D,20250114,000000,246.68,248.35,245.325,246.03,2210644,0
+WDAY.US,D,20250115,000000,251.2,251.2,245.26,248.57,3172814,0
+WDAY.US,D,20250116,000000,249.63,252.18,248.49,250.7,1683688,0
+WDAY.US,D,20250117,000000,256.32,256.32,248.8079,249.64,1578270,0
+WDAY.US,D,20250121,000000,250.46,252.08,247.46,250.72,1666439,0
+WDAY.US,D,20250122,000000,254.35,257.66,250.6275,253.48,2012765,0
+WDAY.US,D,20250123,000000,252.73,255.39,249.23,255.3,2179881,0
+WDAY.US,D,20250124,000000,255.82,260.205,255.56,258.28,1789184,0
+WDAY.US,D,20250127,000000,255.22,268.9365,255.22,264.2,2597687,0
+WDAY.US,D,20250128,000000,265.3,274.5,262.49,270.43,2533043,0
+WDAY.US,D,20250129,000000,270.91,271.97,264.215,265.4,1166534,0
+WDAY.US,D,20250130,000000,262.48,264.9375,257.01,260.07,1364802,0
+WDAY.US,D,20250131,000000,263.82,267.02,260.89,262.06,1668001,0
+WDAY.US,D,20250203,000000,259.73,260.94,254.735,259.77,1594556,0
+WDAY.US,D,20250204,000000,255.97,260.97,255.42,259.73,1465666,0
+WDAY.US,D,20250205,000000,272.44,276.37,262.14,276.17,5246669,0
+WDAY.US,D,20250206,000000,276.99,283.68,274.69,277.82,2713245,0
+WDAY.US,D,20250207,000000,280.04,280.99,271.65,271.89,1613172,0
+WDAY.US,D,20250210,000000,274.67,277.23,269.59,269.88,1675414,0
+WDAY.US,D,20250211,000000,269.07,269.39,261,263,2602806,0
+WDAY.US,D,20250212,000000,258.28,260,254.28,257.92,1791449,0
+WDAY.US,D,20250213,000000,259.21,260.51,256.36,260.13,1923787,0
+WDAY.US,D,20250214,000000,259.95,261.39,257.56,258.05,1382447,0
+WDAY.US,D,20250218,000000,257.05,265.76,255.24,265.72,2355953,0
+WDAY.US,D,20250219,000000,258.69,261.72,255.485,261.1,2857003,0
+WDAY.US,D,20250220,000000,260.29,262.77,257.9,261.63,1747457,0
+WDAY.US,D,20250221,000000,261.17,261.17,256,256.39,2415566,0
+WDAY.US,D,20250224,000000,255.18,263.55,251.03,261.85,3836148,0
+WDAY.US,D,20250225,000000,259.3,259.55,252.65,255.22,4828378,0
+WDAY.US,D,20250226,000000,279.99,281,269.11,271.09,6231472,0
+WDAY.US,D,20250227,000000,270,271.43,260.37,260.57,3078480,0
+WDAY.US,D,20250228,000000,260.855,266.08,258.41,263.34,2795692,0
+WDAY.US,D,20250303,000000,264.26,264.72,253.46,254.57,1895872,0
+WDAY.US,D,20250304,000000,254.54,256.76,248.26,253.63,1839328,0
+WDAY.US,D,20250305,000000,253.02,260.695,252.455,259.61,1860141,0
+WDAY.US,D,20250306,000000,255.42,260.98,252.92,253.76,2148559,0
+WDAY.US,D,20250307,000000,251.35,255.8,245.45,252.38,2035992,0
+WDAY.US,D,20250310,000000,249.92,251.45,241.63,243,2294016,0
+WDAY.US,D,20250311,000000,243.78,246.205,241.2,242.93,2838646,0
+WDAY.US,D,20250312,000000,246.06,247.04,238.72,241.67,2332838,0
+WDAY.US,D,20250313,000000,242.16,243.5,235.56,237.22,2263824,0
+WDAY.US,D,20250314,000000,239.57,245.15,238.55,244.17,1365935,0
+WDAY.US,D,20250317,000000,243.41,252.32,242.45,250.62,1789969,0
+WDAY.US,D,20250318,000000,249.11,252.02,247.7,251.91,1984371,0
+WDAY.US,D,20250319,000000,253.66,256.165,251.01,252.5,1804053,0
+WDAY.US,D,20250320,000000,251.67,254.5,242.47,250.47,1732323,0
+WDAY.US,D,20250321,000000,246.985,250.19,245.23,249.49,2831862,0
+WDAY.US,D,20250324,000000,252.89,252.89,248.77,249.91,2022269,0
+WDAY.US,D,20250325,000000,250,253.42,250,252.83,1176589,0
+WDAY.US,D,20250326,000000,253.1,254.135,250.13,250.79,1000793,0
+WDAY.US,D,20250327,000000,250.25,250.25,243.86,244.55,1096538,0
+WDAY.US,D,20250328,000000,244.1,244.81,236.027,238.49,1888641,0
+WDAY.US,D,20250331,000000,236.67,237.41,229.29,233.53,3312763,0
+WDAY.US,D,20250401,000000,232.95,235.08,230.01,234.53,2567468,0
+WDAY.US,D,20250402,000000,230.5,236.9916,230.5,235.39,1926236,0
+WDAY.US,D,20250403,000000,227.96,232.63,226.3,228.33,5081971,0
+WDAY.US,D,20250404,000000,225.65,227.885,216.11,217.14,4893658,0
+WDAY.US,D,20250407,000000,206.04,223.1825,205.33,215.32,5201688,0
+WDAY.US,D,20250408,000000,220.29,222.48,207.7,210.47,3751039,0
+WDAY.US,D,20250409,000000,209.855,232.62,207.7903,231.42,4769152,0
+WDAY.US,D,20250410,000000,226.55,228.68,218.745,224.74,2599365,0
+WDAY.US,D,20250411,000000,224.04,227.07,219.63,226.51,2203909,0
+WDAY.US,D,20250414,000000,230,234.265,227.87,232.34,2579150,0
+WDAY.US,D,20250415,000000,233,235.96,228.1308,233.32,1467179,0
+WDAY.US,D,20250416,000000,232.16,235,224.3,227.71,1961949,0
+WDAY.US,D,20250417,000000,228.09,228.595,220.28,221.02,1894925,0
+WDAY.US,D,20250421,000000,218.91,218.91,210.75,214.1,2125518,0
+WDAY.US,D,20250422,000000,215.67,221.59,215,220.99,1959091,0
+WDAY.US,D,20250423,000000,226,230.76,223.72,224.87,1655915,0
+WDAY.US,D,20250424,000000,227.84,237.53,227.55,236.87,1685555,0
+WDAY.US,D,20250425,000000,236.86,239.81,235.79,239.53,1103399,0
+WDAY.US,D,20250428,000000,239.36,241.31,236.995,239.82,898523,0
+WDAY.US,D,20250429,000000,239.82,244.235,238.25,243.39,1135000,0
+WDAY.US,D,20250430,000000,241.84,245.52,238.73,245,1434472,0
+WDAY.US,D,20250501,000000,247.05,250.3732,245.65,246.61,1531801,0
+WDAY.US,D,20250502,000000,249.95,251.165,248,248.68,1302175,0
+WDAY.US,D,20250505,000000,247.86,251.75,247.2378,248.34,808261,0
+WDAY.US,D,20250506,000000,246.66,250.77,245.766,247.79,905128,0
+WDAY.US,D,20250507,000000,248.36,251.22,245.95,250.58,1117888,0
+WDAY.US,D,20250508,000000,252.41,260.34,251.76,257.98,1804498,0
+WDAY.US,D,20250509,000000,258.53,260,256.36,259.18,1325422,0
+WDAY.US,D,20250512,000000,265.64,266.86,260.93,266.57,2062261,0
+WDAY.US,D,20250513,000000,266.76,270.69,266.04,270.02,1470926,0
+WDAY.US,D,20250514,000000,268.8,271.66,268.5901,271.17,1225267,0
+WDAY.US,D,20250515,000000,271.17,276,270.58,274.71,1699395,0
+WDAY.US,D,20250516,000000,273.77,274.26,271.53,273.05,2328982,0
+WDAY.US,D,20250519,000000,270.57,274.01,268.84,273.3,1553644,0
+WDAY.US,D,20250520,000000,271.56,274.65,270.21,273.84,1354910,0
+WDAY.US,D,20250521,000000,270.63,274.11,268.22,268.54,1590526,0
+WDAY.US,D,20250522,000000,268.45,273.8,267.565,272.07,4188295,0
+WDAY.US,D,20250523,000000,241.595,247.47,237,238.01,9914999,0
+WDAY.US,D,20250527,000000,241.23,242.845,238.25,239.3,4740683,0
+WDAY.US,D,20250528,000000,239.18,242.94,237.88,239.9,2721664,0
+WDAY.US,D,20250529,000000,241.155,243.91,239.52,241.76,2991353,0
+WDAY.US,D,20250530,000000,241.31,248.88,241.2,247.71,3491558,0
+WDAY.US,D,20250602,000000,246.265,248.74,243.5,247.75,2034574,0
+WDAY.US,D,20250603,000000,247.75,251.42,245.94,251.12,1528667,0
+WDAY.US,D,20250604,000000,250.74,253,248.945,249.48,1262469,0
+WDAY.US,D,20250605,000000,249.48,250.82,246.72,250.1,1736720,0
+WDAY.US,D,20250606,000000,251.66,253.78,250.15,252.72,1393177,0
+WDAY.US,D,20250609,000000,252.72,253.43,250.54,252.9,1225350,0
+WDAY.US,D,20250610,000000,252.74,257.09,252.29,252.73,1894927,0
+WDAY.US,D,20250611,000000,253.57,256.425,250.5,251.36,1680196,0
+WDAY.US,D,20250612,000000,251.93,253.5377,250.08,250.69,1965806,0
+WDAY.US,D,20250613,000000,247.41,249.67,243.99,244.54,2199298,0
+WDAY.US,D,20250616,000000,245.97,247.79,243.62,245.65,1825699,0
+WDAY.US,D,20250617,000000,245.65,246.53,242.38,242.7,1818620,0
+WDAY.US,D,20250618,000000,242.465,243.48,236.44,236.88,2473058,0
+WDAY.US,D,20250620,000000,238.66,241.33,237.26,238.19,5155642,0
+WDAY.US,D,20250623,000000,236.89,238.385,234.13,236.58,1750946,0
+WDAY.US,D,20250624,000000,240,240.39,237.5725,239.19,2478178,0
+WDAY.US,D,20250625,000000,239.19,239.57,233.01,233.46,1958809,0
+WDAY.US,D,20250626,000000,233.92,237.37,230.06,237.21,2076545,0
+WDAY.US,D,20250627,000000,237.46,239.97,236,237.37,1812199,0
+WDAY.US,D,20250630,000000,237.87,240.91,237.87,240,1516841,0
+WDAY.US,D,20250701,000000,238.585,241,236.42,239.23,2603983,0
+WDAY.US,D,20250702,000000,237.79,238.02,233.91,237.74,2068857,0
+WDAY.US,D,20250703,000000,239.1,243.73,238.77,241.76,1301745,0
+WDAY.US,D,20250707,000000,240.69,242.75,237.5,241.21,2279600,0
+WDAY.US,D,20250708,000000,242.22,242.78,237.1,240.47,3760898,0
+WDAY.US,D,20250709,000000,240.57,242.35,238.65,240.17,1683892,0
+WDAY.US,D,20250710,000000,235.39,235.425,227.59,229.3,4157132,0
+WDAY.US,D,20250711,000000,228.45,228.83,222.84,223.37,2506863,0
+WDAY.US,D,20250714,000000,223.62,227.32,222.26,224.76,2113949,0
+WDAY.US,D,20250715,000000,224.94,226.31,222.94,224.92,1880667,0
+WDAY.US,D,20250716,000000,226.67,227.73,223.66,226.73,1926552,0
+WDAY.US,D,20250717,000000,227.07,230.96,226.13,230.89,2232292,0
+WDAY.US,D,20250718,000000,232.44,233.57,228.67,233.06,2598017,0
+WDAY.US,D,20250721,000000,233.27,235.84,232.07,233.71,2176442,0
+WDAY.US,D,20250722,000000,234.18,239.43,233.75,239.11,2409209,0
+WDAY.US,D,20250723,000000,240,243.59,238.32,241.03,1725070,0
+WDAY.US,D,20250724,000000,240.99,241.505,236.17,237.195,2115085,0
+WDAY.US,D,20250725,000000,237.96,242.28,236.62,241.74,1840604,0
+WDAY.US,D,20250728,000000,241.05,241.5,237.64,238.04,1539736,0
+WDAY.US,D,20250729,000000,238.04,241.75,237.7,239.63,1910913,0
+WDAY.US,D,20250730,000000,239.91,240.92,235.72,237.68,1325182,0
+WDAY.US,D,20250731,000000,236.81,236.81,228.52,229.38,4533600,0
+WDAY.US,D,20250801,000000,228.74,228.74,221.62,222.22,4088562,0
+WDAY.US,D,20250804,000000,224.44,226.27,222.79,225.12,4023903,0
+WDAY.US,D,20250805,000000,226.14,226.86,223.78,224.98,3394348,0
+WDAY.US,D,20250806,000000,226.58,230.17,225.8,229.08,2317446,0
+WDAY.US,D,20250807,000000,231.42,233.14,217.62,220.98,3597690,0
+WDAY.US,D,20250808,000000,221.11,222.14,218.405,222.07,2386617,0
+WDAY.US,D,20250811,000000,221.38,223.27,211.76,213.69,5092711,0
+WDAY.US,D,20250812,000000,213.36,214.65,206.77,214.6,4288872,0
+WDAY.US,D,20250813,000000,216.33,223.14,213,223.07,3917614,0
+WDAY.US,D,20250814,000000,222.92,223.61,218.71,221.92,3272550,0
+WDAY.US,D,20250815,000000,222.47,226.16,221.95,226.09,2888814,0
+WDAY.US,D,20250818,000000,227.22,232.045,226.31,231.85,4405827,0
+WDAY.US,D,20250819,000000,230.84,234.9175,228.82,229.79,2954941,0
+WDAY.US,D,20250820,000000,229.18,231.72,227.13,227.49,3977247,0
+WDAY.US,D,20250821,000000,226.01,228.0999,223.625,227.58,6441521,0
+WDAY.US,D,20250822,000000,213.875,222.02,211.31,221.27,8226649,0
+WDAY.US,D,20250825,000000,222.48,225.125,220.6,223.39,5028297,0
+WDAY.US,D,20250826,000000,224.98,227.3,221.072,222.88,4795574,0
+WDAY.US,D,20250827,000000,224.12,230.1,223.125,229.71,3454365,0
+WDAY.US,D,20250828,000000,229.87,232.45,227.18,228.5,3043664,0
+WDAY.US,D,20250829,000000,227.69,230.86,227.69,230.82,3243630,0
+WDAY.US,D,20250902,000000,227.49,229.41,226.35,228.89,3936901,0
+WDAY.US,D,20250903,000000,229.095,235.32,229.095,233.43,3529084,0
+WDAY.US,D,20250904,000000,231.95,232.19,227,231.13,2226849,0
+WDAY.US,D,20250905,000000,233,237.5,230,231.08,3526183,0
+WDAY.US,D,20250908,000000,231.62,233.45,229.1025,231.81,3020175,0
+WDAY.US,D,20250909,000000,232.16,233.57,229.66,230.73,1904891,0
+WDAY.US,D,20250910,000000,231.15,231.7899,223.77,226.48,2863659,0
+WDAY.US,D,20250911,000000,226.825,228.57,224.605,226.67,2272454,0
+WDAY.US,D,20250912,000000,226.17,227.36,222.11,223.39,2683342,0
+WDAY.US,D,20250915,000000,222.71,224.91,220.43,222.75,2404500,0
+WDAY.US,D,20250916,000000,222.75,224.41,218,219.01,3105130,0
+WDAY.US,D,20250917,000000,235.39,240.63,231.94,234.88,11662904,0
+WDAY.US,D,20250918,000000,237.68,239.29,231.3,233.5,4383802,0
+WDAY.US,D,20250919,000000,236.13,237.7494,230.87,233.62,5925958,0
+WDAY.US,D,20250922,000000,232.02,243.07,230.7261,242.66,4622565,0
+WDAY.US,D,20250923,000000,241.985,244.72,239.51,240.32,3739274,0
+WDAY.US,D,20250924,000000,240.51,243.315,238.14,241.51,2147059,0
+WDAY.US,D,20250925,000000,240.72,243.08,237.9,242.75,2880174,0
+WDAY.US,D,20250926,000000,243,249.05,242.935,246.67,3456023,0
+WDAY.US,D,20250929,000000,247.62,249.85,245.29,247.69,3819844,0
+WDAY.US,D,20250930,000000,248.46,249.14,239.88,240.73,3001529,0
+WDAY.US,D,20251001,000000,239.35,241.85,231.1,232.21,3965310,0
+WDAY.US,D,20251002,000000,231.95,235.4,231.01,232.1,3249241,0
+WDAY.US,D,20251003,000000,232.35,237.72,230.805,236.48,2305904,0
+WDAY.US,D,20251006,000000,235.66,243.95,234.69,238.36,2253181,0
+WDAY.US,D,20251007,000000,238.91,238.91,229.75,233.17,1975346,0
+WDAY.US,D,20251008,000000,233.9,238.38,232.4176,238.25,1931549,0
+WDAY.US,D,20251009,000000,237.84,241.26,237.19,238.22,2868314,0
+WDAY.US,D,20251010,000000,238.14,240.16,232.78,233.18,2268877,0
+WDAY.US,D,20251013,000000,234.46,237.29,232.5,236.6,1374399,0
+WDAY.US,D,20251014,000000,233.71,238.97,232.795,237.18,1792718,0
+WDAY.US,D,20251015,000000,237.22,238.175,234.09,234.76,1788903,0
+WDAY.US,D,20251016,000000,236.79,241,227.1388,227.6,2241165,0
+WDAY.US,D,20251017,000000,229.09,235.05,229.075,234.25,2099647,0
+WDAY.US,D,20251020,000000,235.56,242.22,233.13,241.2,2080960,0
+WDAY.US,D,20251021,000000,240.12,247.25,239.74,245.67,2127939,0
+WDAY.US,D,20251022,000000,246,247.4,242.51,242.83,1646279,0
+WDAY.US,D,20251023,000000,242.83,244.39,241.16,243.28,1242747,0
+WDAY.US,D,20251024,000000,244.96,247.1,242.51,242.75,1050662,0
+WDAY.US,D,20251027,000000,243.77,244.26,238,238.91,1920313,0
+WDAY.US,D,20251028,000000,238.36,241.83,236.68,236.93,1748512,0
+WDAY.US,D,20251029,000000,234.99,234.99,228.05,231.36,2202058,0
+WDAY.US,D,20251030,000000,231.9,235.59,230.76,232.87,1947763,0
+WDAY.US,D,20251031,000000,232.73,241.32,231.14,239.92,1966934,0
+WDAY.US,D,20251103,000000,240.495,241.04,232.285,237.68,2181821,0
+WDAY.US,D,20251104,000000,236.4,236.69,230.79,233.47,1874381,0
+WDAY.US,D,20251105,000000,233.63,236.1499,230.79,232.1,2020803,0
+WDAY.US,D,20251106,000000,229.73,230,220.69,224.5,2954517,0
+WDAY.US,D,20251107,000000,222,226.605,220.41,225.17,3695180,0
+WDAY.US,D,20251110,000000,224.72,228.31,222.98,227.97,1998587,0
+WDAY.US,D,20251111,000000,226.51,228.49,225.95,226.98,1541023,0
+WDAY.US,D,20251112,000000,227.87,228.9999,225.15,225.93,1562919,0
+WDAY.US,D,20251113,000000,224.46,227.16,223.2,223.49,2363597,0
+WDAY.US,D,20251114,000000,225.83,235,225.83,230.82,3100215,0
+WDAY.US,D,20251117,000000,230.16,231.23,224.75,224.95,2281615,0
+WDAY.US,D,20251118,000000,224.8,227.25,222.855,225.64,2930794,0
+WDAY.US,D,20251119,000000,225.36,226.48,222.83,223.86,2837684,0
+WDAY.US,D,20251120,000000,225.14,227.94,216.57,216.81,3297331,0
+WDAY.US,D,20251121,000000,216.81,227.435,216.81,225.14,4720023,0
+WDAY.US,D,20251124,000000,225.73,228.43,223.18,226.64,3999618,0
+WDAY.US,D,20251125,000000,226.6,236.8,225.795,233.69,5326533,0
+WDAY.US,D,20251126,000000,215.34,218.49,207.67,215.34,12125687,0
+WDAY.US,D,20251128,000000,215.11,217.755,214.48,215.62,1835464,0
+WDAY.US,D,20251201,000000,213.74,215.81,212.4,213.35,3789938,0
+WDAY.US,D,20251202,000000,213.53,214.23,210.06,213.06,3589087,0
+WDAY.US,D,20251203,000000,211.94,215.45,210.765,214.84,2163443,0
+WDAY.US,D,20251204,000000,215.14,217.85,212.54,216.62,2669267,0
+WDAY.US,D,20251205,000000,216.62,221.835,216.0501,219.96,2367241,0
+WDAY.US,D,20251208,000000,220.78,224.29,220.08,221,2485537,0
+WDAY.US,D,20251209,000000,220.29,223.87,220.15,222.25,2065955,0
+WDAY.US,D,20251210,000000,222.26,224.31,220.975,222.75,2204373,0
+WDAY.US,D,20251211,000000,221.575,226.5,221.315,224.04,2271703,0
+WDAY.US,D,20251212,000000,225.5,226.8305,223.485,224.49,2965607,0
+WDAY.US,D,20251215,000000,224.95,224.97,214.81,214.9,4167475,0
+WDAY.US,D,20251216,000000,215.2,217.9,214.55,216.11,2899174,0
+WDAY.US,D,20251217,000000,215.82,221.53,215.81,216,3778013,0
+WDAY.US,D,20251218,000000,217.37,219.26,216.57,218.08,3234768,0
+WDAY.US,D,20251219,000000,217.225,219.92,217.0136,218.63,5534527,0
+WDAY.US,D,20251222,000000,218.63,220.88,217.86,217.99,2233604,0
+WDAY.US,D,20251223,000000,217.05,217.09,213.63,215.44,2150450,0
+WDAY.US,D,20251224,000000,215.29,218.1481,214.64,216.85,766237,0
+WDAY.US,D,20251226,000000,217,220.93,216.175,220.7,1648569,0
+WDAY.US,D,20251229,000000,219.87,220.725,217.74,218.99,1612401,0
+WDAY.US,D,20251230,000000,217.42,218.51,216,216.93,1890139,0
+WDAY.US,D,20251231,000000,216.11,216.35,214.47,214.78,2231882,0
+WDAY.US,D,20260102,000000,215.2,215.4,202.22,205.79,6047848,0
+WDAY.US,D,20260105,000000,205.8,212.45,205.14,208.9,4019449,0
+WDAY.US,D,20260106,000000,208.25,210.51,205.5,210.3,2229961,0
+WDAY.US,D,20260107,000000,210.62,212.74,209.07,211.14,1600434,0
+WDAY.US,D,20260108,000000,209.56,211.39,206.97,209.79,1639470,0
+WDAY.US,D,20260109,000000,210.19,211,207,207.185,1799841,0
+WDAY.US,D,20260112,000000,205.54,210.08,204.3,207.91,2012497,0
+WDAY.US,D,20260113,000000,207.07,208.62,199,199.55,2491323,0
+WDAY.US,D,20260114,000000,198.3,198.3,192.27,193.99,4115350,0
+WDAY.US,D,20260115,000000,194.14,196.15,192.5,192.72,3381157,0
+WDAY.US,D,20260116,000000,193,193.25,185.6,186.86,4679479,0
+WDAY.US,D,20260120,000000,185.335,186.5,180.832,182.99,3570974,0
+WDAY.US,D,20260121,000000,183,185.09,180.56,183.41,3821873,0
+WDAY.US,D,20260122,000000,184.66,189.04,183.34,188.18,2252558,0
+WDAY.US,D,20260123,000000,187.01,190.35,186.33,189.26,2508414,0
+WDAY.US,D,20260126,000000,190.42,194.01,190,190.85,2473570,0
+WDAY.US,D,20260127,000000,190.72,191.36,185.905,188.58,2555624,0
+WDAY.US,D,20260128,000000,189.89,193.47,188.72,189.12,3793751,0
+WDAY.US,D,20260129,000000,178.82,179.99,169.01,174.66,10129447,0
+WDAY.US,D,20260130,000000,174.165,176.67,173.51,175.63,5133065,0
+WDAY.US,D,20260202,000000,177.02,177.81,172.61,173.38,5008571,0
+WDAY.US,D,20260203,000000,170.065,170.225,157,161.17,5504674,0
+WDAY.US,D,20260204,000000,159,170.46,156.87,170.15,6450371,0
+WDAY.US,D,20260205,000000,167.74,169.055,158.422,158.76,5709569,0
+WDAY.US,D,20260206,000000,161.06,164.195,157.815,162.92,4170082,0
+WDAY.US,D,20260209,000000,149.705,154.8,147.35,154.56,9167416,0
+WDAY.US,D,20260210,000000,156.14,158.5,152.15,153.23,6237078,0
+WDAY.US,D,20260211,000000,153.02,153.9999,142.72,144.55,5273533,0
+WDAY.US,D,20260212,000000,144.575,146,140.59,144.04,4828075,0
+WDAY.US,D,20260213,000000,144.26,147.38,141.7,144.42,5648557,0
+WDAY.US,D,20260217,000000,145.23,146.27,139.91,143.12,5237652,0
+WDAY.US,D,20260218,000000,141.575,144.48,139.38,142.64,5232903,0
diff --git a/daily/us/nasdaq stocks/3/wen.us.txt b/daily/us/nasdaq stocks/3/wen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..240dbfb52775e6cd3989fba55e480654e539fce4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wen.us.txt	
@@ -0,0 +1,10800 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEN.US,D,19830406,000000,0.513194,0.521046,0.505539,0.505539,1627011.5216114,0
+WEN.US,D,19830407,000000,0.513194,0.513194,0.505539,0.513194,1521724.3141785,0
+WEN.US,D,19830408,000000,0.528799,0.528799,0.521046,0.528799,1783954.4978233,0
+WEN.US,D,19830411,000000,0.528799,0.559715,0.528799,0.559715,8540316.5091125,0
+WEN.US,D,19830412,000000,0.559715,0.559715,0.552157,0.559715,5288282.3816177,0
+WEN.US,D,19830413,000000,0.559715,0.575417,0.559715,0.567468,3973167.896702,0
+WEN.US,D,19830414,000000,0.567468,0.575417,0.559715,0.559715,7322546.8145711,0
+WEN.US,D,19830415,000000,0.567468,0.567468,0.559715,0.559715,2538852.9644641,0
+WEN.US,D,19830418,000000,0.559715,0.559715,0.544503,0.559715,3172572.2571721,0
+WEN.US,D,19830419,000000,0.552157,0.559715,0.544503,0.544503,1863411.2735874,0
+WEN.US,D,19830420,000000,0.544503,0.552157,0.544503,0.544503,1366768.215871,0
+WEN.US,D,19830421,000000,0.552157,0.552157,0.528799,0.536651,2703742.4333817,0
+WEN.US,D,19830422,000000,0.544503,0.544503,0.528799,0.536651,1706474.410846,0
+WEN.US,D,19830425,000000,0.521046,0.528799,0.513194,0.521046,2997753.4932912,0
+WEN.US,D,19830426,000000,0.521046,0.536651,0.513194,0.528799,2763334.505749,0
+WEN.US,D,19830427,000000,0.544503,0.544503,0.536651,0.536651,4225460.6340897,0
+WEN.US,D,19830428,000000,0.552157,0.559715,0.544503,0.552157,2193182.0601288,0
+WEN.US,D,19830429,000000,0.559715,0.559715,0.552157,0.552157,3236146.236642,0
+WEN.US,D,19830502,000000,0.544503,0.552157,0.536651,0.544503,2437536.4561046,0
+WEN.US,D,19830503,000000,0.544503,0.552157,0.536651,0.552157,3057352.6980406,0
+WEN.US,D,19830504,000000,0.559715,0.559715,0.552157,0.552157,2332249.2486717,0
+WEN.US,D,19830505,000000,0.559715,0.559715,0.552157,0.552157,3261970.5548404,0
+WEN.US,D,19830506,000000,0.559715,0.583466,0.559715,0.575417,4336712.5508828,0
+WEN.US,D,19830509,000000,0.575417,0.575417,0.567468,0.575417,3585783.7644039,0
+WEN.US,D,19830510,000000,0.567468,0.575417,0.567468,0.575417,4704228.9230489,0
+WEN.US,D,19830511,000000,0.583466,0.583466,0.567468,0.575417,2811014.4808957,0
+WEN.US,D,19830512,000000,0.575417,0.575417,0.552157,0.559715,3013647.4976146,0
+WEN.US,D,19830513,000000,0.559715,0.559715,0.544503,0.552157,2270665.2038413,0
+WEN.US,D,19830516,000000,0.544503,0.544503,0.536651,0.544503,2089883.7684238,0
+WEN.US,D,19830517,000000,0.544503,0.552157,0.536651,0.536651,2316359.3199953,0
+WEN.US,D,19830518,000000,0.544503,0.552157,0.536651,0.536651,3532146.2122792,0
+WEN.US,D,19830519,000000,0.536651,0.536651,0.513194,0.521046,3643394.0534254,0
+WEN.US,D,19830520,000000,0.513194,0.536651,0.505539,0.528799,2898422.8439244,0
+WEN.US,D,19830523,000000,0.521046,0.544503,0.521046,0.544503,2600438.0282062,0
+WEN.US,D,19830524,000000,0.544503,0.544503,0.536651,0.544503,2276622.7808193,0
+WEN.US,D,19830525,000000,0.544503,0.544503,0.528799,0.536651,1770044.314669,0
+WEN.US,D,19830526,000000,0.536651,0.536651,0.528799,0.528799,1799843.4075879,0
+WEN.US,D,19830527,000000,0.536651,0.567468,0.536651,0.567468,5987560.4938765,0
+WEN.US,D,19830531,000000,0.559715,0.567468,0.544503,0.552157,2419654.5549651,0
+WEN.US,D,19830601,000000,0.552157,0.559715,0.544503,0.552157,2916300.6694169,0
+WEN.US,D,19830602,000000,0.559715,0.559715,0.544503,0.552157,1859441.5934256,0
+WEN.US,D,19830603,000000,0.552157,0.559715,0.552157,0.559715,1809775.7592864,0
+WEN.US,D,19830606,000000,0.559715,0.575417,0.559715,0.567468,2586530.9017872,0
+WEN.US,D,19830607,000000,0.559715,0.567468,0.552157,0.552157,1762095.7841398,0
+WEN.US,D,19830608,000000,0.544503,0.552157,0.544503,0.552157,1277375.0127614,0
+WEN.US,D,19830609,000000,0.552157,0.552157,0.536651,0.544503,1793880.7360513,0
+WEN.US,D,19830610,000000,0.544503,0.552157,0.536651,0.536651,1615089.2352733,0
+WEN.US,D,19830613,000000,0.544503,0.552157,0.544503,0.552157,1825666.7068746,0
+WEN.US,D,19830614,000000,0.552157,0.552157,0.544503,0.552157,2244841.9045548,0
+WEN.US,D,19830615,000000,0.544503,0.552157,0.544503,0.552157,1587279.0580823,0
+WEN.US,D,19830616,000000,0.552157,0.552157,0.536651,0.536651,2155442.5879747,0
+WEN.US,D,19830617,000000,0.536651,0.536651,0.521046,0.521046,4102293.5633408,0
+WEN.US,D,19830620,000000,0.521046,0.521046,0.513194,0.521046,3377193.1707071,0
+WEN.US,D,19830621,000000,0.528799,0.544503,0.513194,0.536651,4602912.4146896,0
+WEN.US,D,19830622,000000,0.544503,0.552157,0.536651,0.552157,2393836.3502373,0
+WEN.US,D,19830623,000000,0.552157,0.559715,0.552157,0.559715,2159419.4005187,0
+WEN.US,D,19830624,000000,0.559715,0.559715,0.552157,0.552157,1231680.8966074,0
+WEN.US,D,19830627,000000,0.552157,0.552157,0.528799,0.536651,1456162.4378923,0
+WEN.US,D,19830628,000000,0.528799,0.559715,0.521046,0.521046,1114471.4028363,0
+WEN.US,D,19830629,000000,0.497688,0.505539,0.489591,0.505539,8452911.2028191,0
+WEN.US,D,19830630,000000,0.505539,0.521046,0.505539,0.513194,3704973.0036971,0
+WEN.US,D,19830701,000000,0.521046,0.528799,0.513194,0.521046,1579329.5086414,0
+WEN.US,D,19830705,000000,0.505539,0.513194,0.497688,0.505539,2568655.1141181,0
+WEN.US,D,19830706,000000,0.505539,0.505539,0.497688,0.497688,2638181.5760074,0
+WEN.US,D,19830707,000000,0.497688,0.513194,0.489591,0.505539,3655312.2641165,0
+WEN.US,D,19830708,000000,0.505539,0.513194,0.497688,0.505539,1507818.2066712,0
+WEN.US,D,19830711,000000,0.505539,0.513194,0.505539,0.505539,1464108.9305981,0
+WEN.US,D,19830712,000000,0.505539,0.513194,0.497688,0.497688,1619061.9721703,0
+WEN.US,D,19830713,000000,0.489591,0.497688,0.489591,0.497688,1386634.9570914,0
+WEN.US,D,19830714,000000,0.497688,0.505539,0.497688,0.505539,776754.1235891,0
+WEN.US,D,19830715,000000,0.505539,0.505539,0.48225,0.489591,2576600.5879123,0
+WEN.US,D,19830718,000000,0.48225,0.489591,0.48225,0.489591,1634956.9954054,0
+WEN.US,D,19830719,000000,0.489591,0.497688,0.48225,0.497688,3766559.086351,0
+WEN.US,D,19830720,000000,0.505539,0.513194,0.505539,0.513194,2513027.6273541,0
+WEN.US,D,19830721,000000,0.513194,0.513194,0.497688,0.505539,2669966.5279189,0
+WEN.US,D,19830722,000000,0.497688,0.505539,0.489591,0.497688,1185989.8371886,0
+WEN.US,D,19830725,000000,0.497688,0.505539,0.489591,0.497688,1124407.8301817,0
+WEN.US,D,19830726,000000,0.505539,0.505539,0.497688,0.505539,2304434.9958338,0
+WEN.US,D,19830727,000000,0.497688,0.505539,0.48225,0.489591,4632712.5265201,0
+WEN.US,D,19830728,000000,0.48225,0.497688,0.48225,0.489591,4068523.7713483,0
+WEN.US,D,19830729,000000,0.489591,0.489591,0.48225,0.489591,921774.81346288,0
+WEN.US,D,19830801,000000,0.489591,0.489591,0.48225,0.48225,1372725.792849,0
+WEN.US,D,19830802,000000,0.48225,0.48225,0.48225,0.48225,1642902.4691996,0
+WEN.US,D,19830803,000000,0.48225,0.48225,0.466399,0.48225,4666482.3185125,0
+WEN.US,D,19830804,000000,0.48225,0.48225,0.466399,0.474359,1863411.2735874,0
+WEN.US,D,19830805,000000,0.474359,0.474359,0.459078,0.466399,2552758.0530596,0
+WEN.US,D,19830808,000000,0.466399,0.466399,0.435444,0.443296,2791147.7396753,0
+WEN.US,D,19830809,000000,0.435444,0.459078,0.435444,0.459078,1720380.5183533,0
+WEN.US,D,19830810,000000,0.474359,0.474359,0.459078,0.466399,1764081.6431325,0
+WEN.US,D,19830811,000000,0.474359,0.489591,0.474359,0.48225,1327038.8090772,0
+WEN.US,D,19830812,000000,0.474359,0.474359,0.466399,0.466399,1321074.099717,0
+WEN.US,D,19830815,000000,0.474359,0.48225,0.466399,0.48225,1827653.5847788,0
+WEN.US,D,19830816,000000,0.48225,0.48225,0.474359,0.474359,580081.7405834,0
+WEN.US,D,19830817,000000,0.466399,0.474359,0.466399,0.474359,1031035.7767046,0
+WEN.US,D,19830818,000000,0.48225,0.48225,0.474359,0.474359,1756141.263897,0
+WEN.US,D,19830819,000000,0.466399,0.474359,0.459078,0.459078,1346899.4368271,0
+WEN.US,D,19830822,000000,0.459078,0.466399,0.450892,0.459078,1050897.4233664,0
+WEN.US,D,19830823,000000,0.450892,0.459078,0.450892,0.459078,657559.78973714,0
+WEN.US,D,19830824,000000,0.450892,0.459078,0.443296,0.443296,1009182.1575799,0
+WEN.US,D,19830825,000000,0.443296,0.443296,0.435444,0.443296,1932945.8867707,0
+WEN.US,D,19830826,000000,0.443296,0.450892,0.443296,0.450892,1636943.8733098,0
+WEN.US,D,19830829,000000,0.459078,0.459078,0.443296,0.443296,1082687.4698365,0
+WEN.US,D,19830830,000000,0.450892,0.459078,0.443296,0.459078,1799843.4075879,0
+WEN.US,D,19830831,000000,0.459078,0.466399,0.459078,0.466399,2026312.845689,0
+WEN.US,D,19830901,000000,0.466399,0.474359,0.459078,0.459078,1259494.1305336,0
+WEN.US,D,19830902,000000,0.459078,0.459078,0.450892,0.459078,1774016.0326544,0
+WEN.US,D,19830906,000000,0.466399,0.48225,0.459078,0.48225,1923009.4594252,0
+WEN.US,D,19830907,000000,0.48225,0.489591,0.459078,0.489591,1668730.8630449,0
+WEN.US,D,19830908,000000,0.489591,0.489591,0.48225,0.48225,3637434.438624,0
+WEN.US,D,19830909,000000,0.48225,0.48225,0.474359,0.474359,540347.23923084,0
+WEN.US,D,19830912,000000,0.48225,0.489591,0.474359,0.474359,1356833.826349,0
+WEN.US,D,19830913,000000,0.48225,0.48225,0.459078,0.474359,1547545.5756415,0
+WEN.US,D,19830914,000000,0.474359,0.474359,0.466399,0.466399,1038979.2126752,0
+WEN.US,D,19830915,000000,0.466399,0.474359,0.466399,0.466399,1358821.7231651,0
+WEN.US,D,19830916,000000,0.466399,0.466399,0.450892,0.459078,2417672.7716194,0
+WEN.US,D,19830919,000000,0.459078,0.466399,0.459078,0.466399,1869372.9262124,0
+WEN.US,D,19830920,000000,0.459078,0.474359,0.459078,0.466399,3720867.0080204,0
+WEN.US,D,19830921,000000,0.466399,0.474359,0.459078,0.466399,3526183.5407427,0
+WEN.US,D,19830922,000000,0.459078,0.466399,0.459078,0.459078,1708462.3076621,0
+WEN.US,D,19830923,000000,0.466399,0.466399,0.459078,0.466399,3184495.5624219,0
+WEN.US,D,19830926,000000,0.466399,0.466399,0.459078,0.466399,3275874.6245241,0
+WEN.US,D,19830927,000000,0.466399,0.466399,0.459078,0.459078,2058100.8543357,0
+WEN.US,D,19830928,000000,0.466399,0.466399,0.459078,0.459078,1007195.2796754,0
+WEN.US,D,19830929,000000,0.459078,0.459078,0.450892,0.450892,2008436.0391082,0
+WEN.US,D,19830930,000000,0.459078,0.459078,0.450892,0.450892,3488438.9740298,0
+WEN.US,D,19831003,000000,0.459078,0.459078,0.443296,0.450892,1378686.426562,0
+WEN.US,D,19831004,000000,0.450892,0.466399,0.443296,0.459078,3496386.4856473,0
+WEN.US,D,19831005,000000,0.466399,0.513194,0.466399,0.513194,5828630.6397602,0
+WEN.US,D,19831006,000000,0.505539,0.513194,0.489591,0.505539,2286557.1703412,0
+WEN.US,D,19831007,000000,0.505539,0.505539,0.497688,0.505539,2193182.0601288,0
+WEN.US,D,19831010,000000,0.505539,0.536651,0.497688,0.528799,5538594.3545714,0
+WEN.US,D,19831011,000000,0.528799,0.536651,0.513194,0.521046,2479252.7408029,0
+WEN.US,D,19831012,000000,0.521046,0.528799,0.513194,0.521046,2157425.3902321,0
+WEN.US,D,19831013,000000,0.521046,0.521046,0.513194,0.521046,1607142.7425674,0
+WEN.US,D,19831014,000000,0.521046,0.521046,0.513194,0.521046,1462126.1283407,0
+WEN.US,D,19831017,000000,0.521046,0.521046,0.521046,0.521046,1654820.6798907,0
+WEN.US,D,19831018,000000,0.513194,0.521046,0.505539,0.505539,1450209.9554732,0
+WEN.US,D,19831019,000000,0.497688,0.505539,0.497688,0.497688,1607142.7425674,0
+WEN.US,D,19831020,000000,0.497688,0.521046,0.497688,0.521046,1559465.8241561,0
+WEN.US,D,19831021,000000,0.513194,0.528799,0.513194,0.528799,3557969.5115658,0
+WEN.US,D,19831024,000000,0.513194,0.536651,0.513194,0.536651,2141536.4804674,0
+WEN.US,D,19831025,000000,0.536651,0.552157,0.528799,0.544503,8081418.018109,0
+WEN.US,D,19831026,000000,0.536651,0.544503,0.528799,0.528799,4743958.3298428,0
+WEN.US,D,19831027,000000,0.521046,0.544503,0.521046,0.536651,1915060.9288959,0
+WEN.US,D,19831028,000000,0.536651,0.544503,0.521046,0.528799,1424379.5238044,0
+WEN.US,D,19831031,000000,0.528799,0.528799,0.521046,0.521046,1279358.8339304,0
+WEN.US,D,19831101,000000,0.528799,0.528799,0.521046,0.528799,1416434.0500102,0
+WEN.US,D,19831102,000000,0.536651,0.544503,0.528799,0.536651,2423626.2729505,0
+WEN.US,D,19831103,000000,0.536651,0.552157,0.528799,0.552157,6146482.1966987,0
+WEN.US,D,19831104,000000,0.552157,0.575417,0.544503,0.575417,14531856.872268,0
+WEN.US,D,19831107,000000,0.567468,0.575417,0.536651,0.552157,2087898.9283428,0
+WEN.US,D,19831108,000000,0.559715,0.575417,0.552157,0.567468,6319319.177234,0
+WEN.US,D,19831109,000000,0.583466,0.590924,0.575417,0.583466,5020093.602083,0
+WEN.US,D,19831110,000000,0.583466,0.583466,0.567468,0.575417,2324300.7181424,0
+WEN.US,D,19831111,000000,0.575417,0.629986,0.575417,0.614283,8359537.1115185,0
+WEN.US,D,19831114,000000,0.614283,0.614283,0.598678,0.606726,6756368.1247597,0
+WEN.US,D,19831115,000000,0.606726,0.606726,0.590924,0.590924,2244841.9045548,0
+WEN.US,D,19831116,000000,0.606726,0.614283,0.598678,0.598678,5331989.6198673,0
+WEN.US,D,19831117,000000,0.583466,0.598678,0.575417,0.583466,2646131.1254484,0
+WEN.US,D,19831118,000000,0.583466,0.590924,0.583466,0.590924,2296491.5598631,0
+WEN.US,D,19831121,000000,0.606726,0.614283,0.606726,0.614283,7491403.9258271,0
+WEN.US,D,19831122,000000,0.614283,0.614283,0.606726,0.614283,5109486.8051927,0
+WEN.US,D,19831123,000000,0.614283,0.622232,0.614283,0.614283,8023809.766911,0
+WEN.US,D,19831125,000000,0.614283,0.637739,0.614283,0.637739,3943366.7659597,0
+WEN.US,D,19831128,000000,0.65305,0.65305,0.622232,0.629986,4453917.969007,0
+WEN.US,D,19831129,000000,0.629986,0.645395,0.614283,0.629986,10300430.509907,0
+WEN.US,D,19831130,000000,0.637739,0.637739,0.622232,0.622232,4837332.4211434,0
+WEN.US,D,19831201,000000,0.614283,0.629986,0.614283,0.629986,5272392.4529412,0
+WEN.US,D,19831202,000000,0.629986,0.629986,0.622232,0.629986,3607629.2322347,0
+WEN.US,D,19831205,000000,0.622232,0.629986,0.622232,0.629986,1714416.827905,0
+WEN.US,D,19831206,000000,0.637739,0.637739,0.622232,0.629986,5055850.2719798,0
+WEN.US,D,19831207,000000,0.637739,0.637739,0.622232,0.629986,2560704.5457655,0
+WEN.US,D,19831208,000000,0.622232,0.660803,0.622232,0.65305,8756852.5766035,0
+WEN.US,D,19831209,000000,0.645395,0.65305,0.637739,0.645395,8115190.8668367,0
+WEN.US,D,19831212,000000,0.645395,0.645395,0.629986,0.637739,2125639.4194088,0
+WEN.US,D,19831213,000000,0.637739,0.637739,0.614283,0.622232,1591254.8517147,0
+WEN.US,D,19831214,000000,0.629986,0.629986,0.614283,0.622232,3498370.3068164,0
+WEN.US,D,19831215,000000,0.614283,0.622232,0.614283,0.614283,2332249.2486717,0
+WEN.US,D,19831216,000000,0.614283,0.614283,0.614283,0.614283,1529666.7312372,0
+WEN.US,D,19831219,000000,0.614283,0.629986,0.614283,0.622232,3472544.9697064,0
+WEN.US,D,19831220,000000,0.622232,0.629986,0.614283,0.622232,2461374.9153104,0
+WEN.US,D,19831221,000000,0.614283,0.629986,0.614283,0.629986,1587279.0580823,0
+WEN.US,D,19831222,000000,0.629986,0.637739,0.622232,0.622232,5083663.5059061,0
+WEN.US,D,19831223,000000,0.614283,0.622232,0.614283,0.614283,1541586.9797519,0
+WEN.US,D,19831227,000000,0.614283,0.614283,0.614283,0.614283,800596.65844177,0
+WEN.US,D,19831228,000000,0.622232,0.622232,0.614283,0.614283,1529666.7312372,0
+WEN.US,D,19831229,000000,0.614283,0.622232,0.614283,0.622232,1883280.0526314,0
+WEN.US,D,19831230,000000,0.614283,0.629986,0.614283,0.629986,1440273.5281277,0
+WEN.US,D,19840103,000000,0.629986,0.629986,0.622232,0.622232,1358821.7231651,0
+WEN.US,D,19840104,000000,0.629986,0.637739,0.614283,0.637739,2443496.070906,0
+WEN.US,D,19840105,000000,0.645395,0.65305,0.637739,0.637739,8297960.1990704,0
+WEN.US,D,19840106,000000,0.645395,0.645395,0.629986,0.637739,5618056.2248943,0
+WEN.US,D,19840109,000000,0.637739,0.645395,0.614283,0.637739,7084151.0144851,0
+WEN.US,D,19840110,000000,0.637739,0.645395,0.629986,0.637739,3146744.8822385,0
+WEN.US,D,19840111,000000,0.629986,0.637739,0.622232,0.622232,3381164.8886923,0
+WEN.US,D,19840112,000000,0.622232,0.629986,0.614283,0.622232,1533637.4303107,0
+WEN.US,D,19840113,000000,0.622232,0.629986,0.614283,0.614283,1982613.7587333,0
+WEN.US,D,19840116,000000,0.614283,0.614283,0.614283,0.614283,2703742.4333817,0
+WEN.US,D,19840117,000000,0.614283,0.614283,0.606726,0.614283,1376702.6053929,0
+WEN.US,D,19840118,000000,0.614283,0.622232,0.614283,0.622232,2002476.4243067,0
+WEN.US,D,19840119,000000,0.614283,0.622232,0.614283,0.614283,1410473.4162971,0
+WEN.US,D,19840120,000000,0.614283,0.614283,0.606726,0.614283,1128373.4346965,0
+WEN.US,D,19840123,000000,0.614283,0.614283,0.598678,0.606726,1378686.426562,0
+WEN.US,D,19840124,000000,0.606726,0.614283,0.598678,0.614283,1080702.6297557,0
+WEN.US,D,19840125,000000,0.614283,0.622232,0.590924,0.590924,5143262.7106555,0
+WEN.US,D,19840126,000000,0.598678,0.598678,0.590924,0.590924,1702497.5983021,0
+WEN.US,D,19840127,000000,0.583466,0.590924,0.559715,0.575417,2997753.4932912,0
+WEN.US,D,19840130,000000,0.567468,0.583466,0.567468,0.567468,2276622.7808193,0
+WEN.US,D,19840131,000000,0.567468,0.575417,0.552157,0.567468,2066047.3470415,0
+WEN.US,D,19840201,000000,0.575417,0.583466,0.567468,0.575417,1561451.6831488,0
+WEN.US,D,19840202,000000,0.567468,0.583466,0.567468,0.583466,2568655.1141181,0
+WEN.US,D,19840203,000000,0.583466,0.598678,0.583466,0.583466,6621280.8054962,0
+WEN.US,D,19840206,000000,0.575417,0.583466,0.559715,0.575417,3756627.7535642,0
+WEN.US,D,19840207,000000,0.567468,0.575417,0.567468,0.575417,2769295.1394621,0
+WEN.US,D,19840208,000000,0.583466,0.583466,0.559715,0.567468,1483980.7663772,0
+WEN.US,D,19840209,000000,0.559715,0.567468,0.552157,0.559715,2115710.1244455,0
+WEN.US,D,19840210,000000,0.552157,0.559715,0.552157,0.559715,959517.34235232,0
+WEN.US,D,19840213,000000,0.559715,0.559715,0.544503,0.544503,973426.50659479,0
+WEN.US,D,19840214,000000,0.544503,0.559715,0.544503,0.552157,1666739.9094936,0
+WEN.US,D,19840215,000000,0.559715,0.575417,0.559715,0.575417,1972672.2368292,0
+WEN.US,D,19840216,000000,0.567468,0.575417,0.559715,0.567468,973426.50659479,0
+WEN.US,D,19840217,000000,0.567468,0.567468,0.559715,0.559715,1156190.7442697,0
+WEN.US,D,19840221,000000,0.567468,0.575417,0.567468,0.575417,870121.08250748,0
+WEN.US,D,19840222,000000,0.583466,0.590924,0.575417,0.590924,2403765.6452005,0
+WEN.US,D,19840223,000000,0.598678,0.598678,0.583466,0.590924,1859441.5934256,0
+WEN.US,D,19840224,000000,0.590924,0.606726,0.590924,0.606726,2407734.3064506,0
+WEN.US,D,19840227,000000,0.598678,0.598678,0.590924,0.598678,7831111.1397141,0
+WEN.US,D,19840228,000000,0.598678,0.598678,0.575417,0.575417,1911097.3622045,0
+WEN.US,D,19840229,000000,0.583466,0.590924,0.583466,0.590924,1478017.0759288,0
+WEN.US,D,19840301,000000,0.590924,0.606726,0.590924,0.598678,6365012.2744763,0
+WEN.US,D,19840302,000000,0.598678,0.606726,0.598678,0.606726,1825666.7068746,0
+WEN.US,D,19840305,000000,0.606726,0.606726,0.583466,0.590924,1797859.5864188,0
+WEN.US,D,19840306,000000,0.598678,0.598678,0.590924,0.598678,1019118.5849254,0
+WEN.US,D,19840307,000000,0.598678,0.598678,0.575417,0.583466,2260726.7386724,0
+WEN.US,D,19840308,000000,0.583466,0.590924,0.575417,0.590924,657559.78973714,0
+WEN.US,D,19840309,000000,0.590924,0.590924,0.575417,0.583466,1116459.2996524,0
+WEN.US,D,19840312,000000,0.575417,0.590924,0.575417,0.583466,1670712.6463905,0
+WEN.US,D,19840313,000000,0.590924,0.598678,0.583466,0.590924,2266690.4291209,0
+WEN.US,D,19840314,000000,0.669048,0.676408,0.65305,0.660803,1548044.842397,0
+WEN.US,D,19840315,000000,0.660803,0.676408,0.65305,0.676408,2474787.8695326,0
+WEN.US,D,19840316,000000,0.676408,0.699668,0.676408,0.676408,6168335.8158235,0
+WEN.US,D,19840319,000000,0.669048,0.676408,0.65305,0.660803,2275136.188582,0
+WEN.US,D,19840320,000000,0.660803,0.660803,0.637739,0.65305,2425615.1886784,0
+WEN.US,D,19840321,000000,0.660803,0.669048,0.65305,0.660803,2647618.7365974,0
+WEN.US,D,19840322,000000,0.660803,0.676408,0.660803,0.676408,1568909.0982166,0
+WEN.US,D,19840323,000000,0.669048,0.676408,0.669048,0.676408,1238142.8348995,0
+WEN.US,D,19840326,000000,0.669048,0.676408,0.645395,0.669048,3105031.6542755,0
+WEN.US,D,19840327,000000,0.669048,0.676408,0.669048,0.676408,1278367.4328019,0
+WEN.US,D,19840328,000000,0.676408,0.692405,0.676408,0.692405,6689818.9229919,0
+WEN.US,D,19840329,000000,0.68426,0.692405,0.676408,0.692405,3070762.5955276,0
+WEN.US,D,19840330,000000,0.676408,0.692405,0.676408,0.676408,3540089.6482498,0
+WEN.US,D,19840402,000000,0.676408,0.692405,0.676408,0.676408,2717643.4463303,0
+WEN.US,D,19840403,000000,0.676408,0.68426,0.669048,0.676408,1597213.4476043,0
+WEN.US,D,19840404,000000,0.676408,0.676408,0.637739,0.645395,7077197.9607314,0
+WEN.US,D,19840405,000000,0.645395,0.65305,0.598678,0.606726,8702723.9090174,0
+WEN.US,D,19840406,000000,0.606726,0.614283,0.598678,0.598678,6077455.001565,0
+WEN.US,D,19840409,000000,0.614283,0.622232,0.598678,0.622232,2941138.6810453,0
+WEN.US,D,19840410,000000,0.614283,0.629986,0.614283,0.629986,1904137.1760687,0
+WEN.US,D,19840411,000000,0.614283,0.629986,0.614283,0.622232,2979870.5732399,0
+WEN.US,D,19840412,000000,0.622232,0.629986,0.614283,0.629986,2276622.7808193,0
+WEN.US,D,19840413,000000,0.629986,0.645395,0.622232,0.637739,877573.40301657,0
+WEN.US,D,19840416,000000,0.637739,0.660803,0.637739,0.660803,642165.05216923,0
+WEN.US,D,19840417,000000,0.660803,0.669048,0.65305,0.660803,1421401.2447712,0
+WEN.US,D,19840418,000000,0.660803,0.660803,0.637739,0.65305,686861.65372403,0
+WEN.US,D,19840419,000000,0.645395,0.65305,0.637739,0.645395,786691.56984629,0
+WEN.US,D,19840423,000000,0.65305,0.65305,0.637739,0.645395,779236.19260196,0
+WEN.US,D,19840424,000000,0.65305,0.65305,0.637739,0.645395,986337.13732635,0
+WEN.US,D,19840425,000000,0.65305,0.660803,0.645395,0.65305,1749181.0777613,0
+WEN.US,D,19840426,000000,0.660803,0.669048,0.65305,0.660803,2787670.1938867,0
+WEN.US,D,19840427,000000,0.660803,0.660803,0.65305,0.660803,1564429.9621819,0
+WEN.US,D,19840430,000000,0.660803,0.660803,0.645395,0.65305,698777.82659164,0
+WEN.US,D,19840501,000000,0.65305,0.669048,0.645395,0.669048,1253037.2868002,0
+WEN.US,D,19840502,000000,0.669048,0.699668,0.669048,0.692405,3282333.506081,0
+WEN.US,D,19840503,000000,0.692405,0.699668,0.669048,0.669048,1522711.6396602,0
+WEN.US,D,19840504,000000,0.669048,0.68426,0.669048,0.669048,747943.3750637,0
+WEN.US,D,19840507,000000,0.669048,0.68426,0.669048,0.68426,3105031.6542755,0
+WEN.US,D,19840508,000000,0.68426,0.692405,0.676408,0.692405,3741230.9781728,0
+WEN.US,D,19840509,000000,0.692405,0.715077,0.692405,0.715077,5065788.7371488,0
+WEN.US,D,19840510,000000,0.715077,0.723222,0.707912,0.723222,5235639.287357,0
+WEN.US,D,19840511,000000,0.723222,0.723222,0.692405,0.692405,1880296.6790395,0
+WEN.US,D,19840514,000000,0.68426,0.692405,0.676408,0.692405,2044192.709005,0
+WEN.US,D,19840515,000000,0.692405,0.707912,0.692405,0.692405,3365773.2078597,0
+WEN.US,D,19840516,000000,0.699668,0.707912,0.692405,0.699668,2215535.9649208,0
+WEN.US,D,19840517,000000,0.692405,0.699668,0.68426,0.692405,943130.18474397,0
+WEN.US,D,19840518,000000,0.68426,0.692405,0.676408,0.68426,955051.45217031,0
+WEN.US,D,19840521,000000,0.68426,0.699668,0.68426,0.692405,2220012.0442203,0
+WEN.US,D,19840522,000000,0.692405,0.699668,0.669048,0.676408,2014396.6728214,0
+WEN.US,D,19840523,000000,0.68426,0.699668,0.676408,0.692405,2331747.9440927,0
+WEN.US,D,19840524,000000,0.692405,0.699668,0.669048,0.676408,1692568.3033388,0
+WEN.US,D,19840525,000000,0.676408,0.676408,0.669048,0.669048,1556982.7362315,0
+WEN.US,D,19840529,000000,0.669048,0.676408,0.65305,0.660803,1753656.138149,0
+WEN.US,D,19840530,000000,0.660803,0.68426,0.65305,0.676408,3522209.7849338,0
+WEN.US,D,19840531,000000,0.692405,0.699668,0.68426,0.699668,1893711.6710852,0
+WEN.US,D,19840601,000000,0.699668,0.715077,0.699668,0.707912,3636937.2096921,0
+WEN.US,D,19840604,000000,0.723222,0.73078,0.707912,0.715077,3414937.73742,0
+WEN.US,D,19840605,000000,0.715077,0.723222,0.68426,0.707912,3030527.8085079,0
+WEN.US,D,19840606,000000,0.715077,0.73078,0.715077,0.73078,4340183.9832009,0
+WEN.US,D,19840607,000000,0.73078,0.754335,0.73078,0.746483,7896668.9403531,0
+WEN.US,D,19840608,000000,0.754335,0.754335,0.739023,0.746483,3669712.5438205,0
+WEN.US,D,19840611,000000,0.754335,0.754335,0.723222,0.73078,2801078.0535503,0
+WEN.US,D,19840612,000000,0.73078,0.73078,0.707912,0.73078,2573114.8908297,0
+WEN.US,D,19840613,000000,0.73078,0.746483,0.73078,0.739023,1814744.9918709,0
+WEN.US,D,19840614,000000,0.746483,0.746483,0.723222,0.73078,2233413.7904133,0
+WEN.US,D,19840615,000000,0.73078,0.739023,0.73078,0.73078,2492667.7328486,0
+WEN.US,D,19840618,000000,0.73078,0.769645,0.715077,0.762284,4372966.4497115,0
+WEN.US,D,19840619,000000,0.778085,0.808804,0.769645,0.769645,3745697.8872666,0
+WEN.US,D,19840620,000000,0.778085,0.793493,0.754335,0.793493,2436045.7882205,0
+WEN.US,D,19840621,000000,0.793493,0.808804,0.778085,0.80056,5286295.5037133,0
+WEN.US,D,19840622,000000,0.80056,0.824114,0.793493,0.808804,5645370.192065,0
+WEN.US,D,19840625,000000,0.816558,0.832162,0.80056,0.816558,3872342.5038041,0
+WEN.US,D,19840626,000000,0.808804,0.808804,0.785152,0.785152,1768552.6278731,0
+WEN.US,D,19840627,000000,0.793493,0.80056,0.778085,0.785152,2380923.6816822,0
+WEN.US,D,19840628,000000,0.793493,0.80056,0.778085,0.793493,2214048.3537719,0
+WEN.US,D,19840629,000000,0.793493,0.80056,0.778085,0.778085,2269173.5170454,0
+WEN.US,D,19840702,000000,0.778085,0.816558,0.778085,0.808804,2576098.2644215,0
+WEN.US,D,19840703,000000,0.816558,0.816558,0.808804,0.816558,1680651.1115595,0
+WEN.US,D,19840705,000000,0.816558,0.816558,0.793493,0.808804,2409228.0310699,0
+WEN.US,D,19840706,000000,0.808804,0.808804,0.793493,0.80056,1314123.0837868,0
+WEN.US,D,19840709,000000,0.816558,0.816558,0.793493,0.80056,3304679.2595791,0
+WEN.US,D,19840710,000000,0.80056,0.808804,0.793493,0.80056,4673929.5444629,0
+WEN.US,D,19840711,000000,0.793493,0.793493,0.785152,0.785152,1551026.1781653,0
+WEN.US,D,19840712,000000,0.785152,0.785152,0.754335,0.754335,4508546.9222602,0
+WEN.US,D,19840713,000000,0.769645,0.785152,0.762284,0.778085,2491176.0460527,0
+WEN.US,D,19840716,000000,0.769645,0.793493,0.762284,0.785152,1905628.8628646,0
+WEN.US,D,19840717,000000,0.785152,0.816558,0.778085,0.816558,4539840.7587103,0
+WEN.US,D,19840718,000000,0.816558,0.824114,0.808804,0.816558,4638173.8934779,0
+WEN.US,D,19840719,000000,0.816558,0.824114,0.793493,0.816558,2665497.5810016,0
+WEN.US,D,19840720,000000,0.816558,0.824114,0.80056,0.808804,1343921.1577939,0
+WEN.US,D,19840723,000000,0.80056,0.816558,0.778085,0.80056,3292759.0110645,0
+WEN.US,D,19840724,000000,0.80056,0.808804,0.778085,0.785152,1770044.314669,0
+WEN.US,D,19840725,000000,0.778085,0.808804,0.762284,0.793493,2549280.507271,0
+WEN.US,D,19840726,000000,0.793493,0.808804,0.793493,0.80056,1577842.9164041,0
+WEN.US,D,19840727,000000,0.808804,0.839915,0.80056,0.816558,4989800.3369675,0
+WEN.US,D,19840730,000000,0.824114,0.824114,0.80056,0.808804,1567416.3925089,0
+WEN.US,D,19840731,000000,0.808804,0.824114,0.808804,0.816558,4323798.863416,0
+WEN.US,D,19840801,000000,0.832162,0.84767,0.832162,0.839915,7668702.7208974,0
+WEN.US,D,19840802,000000,0.84767,0.871125,0.84767,0.871125,9365747.1035357,0
+WEN.US,D,19840803,000000,0.90214,0.909696,0.871125,0.894188,17849450.838226,0
+WEN.US,D,19840806,000000,0.909696,0.932957,0.878584,0.917645,16448910.792539,0
+WEN.US,D,19840807,000000,0.917645,0.932957,0.909696,0.932957,7275358.9737978,0
+WEN.US,D,19840808,000000,0.917645,0.9254,0.894188,0.894188,3730799.3597189,0
+WEN.US,D,19840809,000000,0.886828,0.917645,0.886828,0.894188,5137299.0202072,0
+WEN.US,D,19840810,000000,0.917645,0.917645,0.894188,0.90214,5329504.494119,0
+WEN.US,D,19840813,000000,0.90214,0.917645,0.894188,0.917645,2784690.8959418,0
+WEN.US,D,19840814,000000,0.917645,0.917645,0.894188,0.90214,2491176.0460527,0
+WEN.US,D,19840815,000000,0.90214,0.917645,0.894188,0.90214,1513776.8025609,0
+WEN.US,D,19840816,000000,0.894188,0.917645,0.894188,0.917645,2841308.764923,0
+WEN.US,D,19840817,000000,0.917645,0.9254,0.90214,0.909696,2208085.6822352,0
+WEN.US,D,19840820,000000,0.909696,0.917645,0.90214,0.909696,1242607.7061697,0
+WEN.US,D,19840821,000000,0.917645,0.9254,0.917645,0.917645,4761839.2120706,0
+WEN.US,D,19840822,000000,0.9254,0.9254,0.909696,0.909696,2722113.4121592,0
+WEN.US,D,19840823,000000,0.917645,0.9254,0.909696,0.9254,1598702.0776649,0
+WEN.US,D,19840824,000000,0.9254,0.9254,0.917645,0.917645,2160409.7827355,0
+WEN.US,D,19840827,000000,0.917645,0.9254,0.909696,0.9254,1887750.0184603,0
+WEN.US,D,19840828,000000,0.9254,0.9254,0.917645,0.917645,1023586.5129307,0
+WEN.US,D,19840829,000000,0.917645,0.917645,0.909696,0.917645,1294754.5904101,0
+WEN.US,D,19840830,000000,0.917645,0.917645,0.909696,0.909696,1183007.4825085,0
+WEN.US,D,19840831,000000,0.909696,0.917645,0.909696,0.909696,825428.55659966,0
+WEN.US,D,19840904,000000,0.90214,0.909696,0.894188,0.90214,1284321.9530445,0
+WEN.US,D,19840905,000000,0.894188,0.90214,0.84767,0.871125,4586023.9525022,0
+WEN.US,D,19840906,000000,0.871125,0.886828,0.871125,0.878584,1957778.8038402,0
+WEN.US,D,19840907,000000,0.894188,0.894188,0.871125,0.886828,1826660.1458267,0
+WEN.US,D,19840910,000000,0.886828,0.886828,0.871125,0.886828,2018862.5630034,0
+WEN.US,D,19840911,000000,0.886828,0.90214,0.886828,0.894188,1551026.1781653,0
+WEN.US,D,19840912,000000,0.878584,0.894188,0.871125,0.878584,2447966.0367351,0
+WEN.US,D,19840913,000000,0.871125,0.894188,0.871125,0.894188,1856462.2954808,0
+WEN.US,D,19840914,000000,0.90214,0.90214,0.886828,0.894188,2036744.4641428,0
+WEN.US,D,19840917,000000,0.917645,0.917645,0.894188,0.909696,4778226.3696788,0
+WEN.US,D,19840918,000000,0.909696,0.932957,0.909696,0.917645,3689081.0371972,0
+WEN.US,D,19840919,000000,0.917645,0.9254,0.894188,0.90214,2017378.0085897,0
+WEN.US,D,19840920,000000,0.90214,0.909696,0.894188,0.894188,1452687.948839,0
+WEN.US,D,19840921,000000,0.90214,0.917645,0.894188,0.90214,1822191.1989094,0
+WEN.US,D,19840924,000000,0.90214,0.909696,0.871125,0.878584,2030781.7926063,0
+WEN.US,D,19840925,000000,0.894188,0.90214,0.878584,0.894188,3522209.7849338,0
+WEN.US,D,19840926,000000,0.878584,0.894188,0.871125,0.886828,1147250.8126118,0
+WEN.US,D,19840927,000000,0.871125,0.894188,0.871125,0.894188,1007195.2796754,0
+WEN.US,D,19840928,000000,0.878584,0.894188,0.871125,0.878584,756887.3823687,0
+WEN.US,D,19841001,000000,0.871125,0.878584,0.871125,0.871125,1004215.9817306,0
+WEN.US,D,19841002,000000,0.871125,0.878584,0.84767,0.855325,1337965.6186395,0
+WEN.US,D,19841003,000000,0.84767,0.855325,0.808804,0.824114,2878562.2161745,0
+WEN.US,D,19841004,000000,0.816558,0.84767,0.816558,0.84767,959517.34235232,0
+WEN.US,D,19841005,000000,0.871125,0.871125,0.832162,0.84767,1260484.5127506,0
+WEN.US,D,19841008,000000,0.839915,0.84767,0.832162,0.839915,744967.1338541,0
+WEN.US,D,19841009,000000,0.832162,0.839915,0.824114,0.832162,1089141.2568347,0
+WEN.US,D,19841010,000000,0.832162,0.832162,0.808804,0.824114,3067778.2030241,0
+WEN.US,D,19841011,000000,0.824114,0.839915,0.824114,0.832162,1177049.9055307,0
+WEN.US,D,19841012,000000,0.839915,0.84767,0.832162,0.839915,756887.3823687,0
+WEN.US,D,19841015,000000,0.839915,0.84767,0.839915,0.84767,1500365.8861621,0
+WEN.US,D,19841016,000000,0.839915,0.84767,0.839915,0.839915,855223.57387154,0
+WEN.US,D,19841017,000000,0.84767,0.84767,0.824114,0.84767,1144273.5524905,0
+WEN.US,D,19841018,000000,0.855325,0.878584,0.84767,0.878584,2035253.7962588,0
+WEN.US,D,19841019,000000,0.894188,0.909696,0.886828,0.886828,2903887.2676174,0
+WEN.US,D,19841022,000000,0.894188,0.909696,0.886828,0.894188,1330513.2981304,0
+WEN.US,D,19841023,000000,0.894188,0.909696,0.886828,0.894188,1902647.5270963,0
+WEN.US,D,19841024,000000,0.886828,0.894188,0.886828,0.894188,660043.8965735,0
+WEN.US,D,19841025,000000,0.894188,0.894188,0.878584,0.886828,1209827.2774826,0
+WEN.US,D,19841026,000000,0.878584,0.886828,0.871125,0.871125,1042956.0252193,0
+WEN.US,D,19841029,000000,0.878584,0.886828,0.871125,0.871125,356098.44714218,0
+WEN.US,D,19841030,000000,0.871125,0.894188,0.862979,0.878584,2739996.3322106,0
+WEN.US,D,19841031,000000,0.878584,0.886828,0.839915,0.839915,5935911.8574798,0
+WEN.US,D,19841101,000000,0.84767,0.855325,0.832162,0.84767,1783453.1932443,0
+WEN.US,D,19841102,000000,0.862979,0.862979,0.839915,0.839915,1716402.6868975,0
+WEN.US,D,19841105,000000,0.839915,0.855325,0.832162,0.855325,1872850.4720009,0
+WEN.US,D,19841106,000000,0.855325,0.855325,0.839915,0.84767,1996511.7149467,0
+WEN.US,D,19841107,000000,0.84767,0.84767,0.816558,0.832162,3167608.1191463,0
+WEN.US,D,19841108,000000,0.816558,0.832162,0.816558,0.824114,1333491.5771636,0
+WEN.US,D,19841109,000000,0.816558,0.816558,0.785152,0.793493,3319578.8060384,0
+WEN.US,D,19841112,000000,0.793493,0.808804,0.785152,0.80056,3391096.2214791,0
+WEN.US,D,19841113,000000,0.80056,0.80056,0.778085,0.778085,2380923.6816822,0
+WEN.US,D,19841114,000000,0.778085,0.793493,0.769645,0.778085,3927475.8183716,0
+WEN.US,D,19841115,000000,0.778085,0.778085,0.762284,0.769645,2012901.9292902,0
+WEN.US,D,19841116,000000,0.762284,0.778085,0.723222,0.769645,2388360.7185151,0
+WEN.US,D,19841119,000000,0.762284,0.778085,0.746483,0.762284,3692062.3729655,0
+WEN.US,D,19841120,000000,0.769645,0.769645,0.754335,0.754335,3040960.4458735,0
+WEN.US,D,19841121,000000,0.762284,0.769645,0.754335,0.769645,3647365.7714108,0
+WEN.US,D,19841123,000000,0.769645,0.808804,0.769645,0.80056,3675675.2153572,0
+WEN.US,D,19841126,000000,0.80056,0.816558,0.778085,0.785152,1595721.7608084,0
+WEN.US,D,19841127,000000,0.778085,0.785152,0.769645,0.778085,3537108.3124816,0
+WEN.US,D,19841128,000000,0.778085,0.793493,0.769645,0.778085,2811513.747651,0
+WEN.US,D,19841129,000000,0.778085,0.785152,0.778085,0.778085,1194929.7688466,0
+WEN.US,D,19841130,000000,0.778085,0.785152,0.778085,0.778085,1305183.1521288,0
+WEN.US,D,19841203,000000,0.793493,0.793493,0.785152,0.793493,1574868.713018,0
+WEN.US,D,19841204,000000,0.785152,0.793493,0.778085,0.785152,2355589.4600336,0
+WEN.US,D,19841205,000000,0.778085,0.793493,0.769645,0.769645,1403517.3058082,0
+WEN.US,D,19841206,000000,0.778085,0.778085,0.769645,0.778085,2808530.3740592,0
+WEN.US,D,19841207,000000,0.778085,0.793493,0.778085,0.785152,1150234.1862036,0
+WEN.US,D,19841210,000000,0.793493,0.793493,0.778085,0.785152,674939.36738595,0
+WEN.US,D,19841211,000000,0.778085,0.793493,0.778085,0.793493,1530168.0358162,0
+WEN.US,D,19841212,000000,0.793493,0.80056,0.785152,0.793493,801588.05957048,0
+WEN.US,D,19841213,000000,0.785152,0.793493,0.778085,0.785152,688350.28378471,0
+WEN.US,D,19841214,000000,0.778085,0.793493,0.778085,0.785152,981866.1525856,0
+WEN.US,D,19841217,000000,0.785152,0.793493,0.778085,0.793493,797114.01809449,0
+WEN.US,D,19841218,000000,0.80056,0.824114,0.80056,0.824114,3158664.1118414,0
+WEN.US,D,19841219,000000,0.839915,0.839915,0.793493,0.80056,1846035.7715856,0
+WEN.US,D,19841220,000000,0.80056,0.816558,0.80056,0.816558,1293267.998173,0
+WEN.US,D,19841221,000000,0.793493,0.80056,0.785152,0.793493,4825906.3448255,0
+WEN.US,D,19841224,000000,0.793493,0.793493,0.785152,0.793493,1877318.4000064,0
+WEN.US,D,19841226,000000,0.793493,0.793493,0.793493,0.793493,473799.05637474,0
+WEN.US,D,19841227,000000,0.793493,0.793493,0.778085,0.793493,579584.51165143,0
+WEN.US,D,19841228,000000,0.793493,0.793493,0.778085,0.778085,1607645.0660583,0
+WEN.US,D,19841231,000000,0.778085,0.778085,0.754335,0.762284,6132581.1837503,0
+WEN.US,D,19850102,000000,0.762284,0.778085,0.762284,0.769645,1326048.4268602,0
+WEN.US,D,19850103,000000,0.778085,0.778085,0.769645,0.778085,1214297.2433116,0
+WEN.US,D,19850104,000000,0.778085,0.778085,0.762284,0.769645,1342435.5844685,0
+WEN.US,D,19850107,000000,0.769645,0.785152,0.769645,0.778085,2807043.7818222,0
+WEN.US,D,19850108,000000,0.778085,0.778085,0.762284,0.769645,4849741.747296,0
+WEN.US,D,19850109,000000,0.778085,0.785152,0.762284,0.762284,5138791.7259149,0
+WEN.US,D,19850110,000000,0.769645,0.778085,0.762284,0.778085,3763583.8640531,0
+WEN.US,D,19850111,000000,0.778085,0.778085,0.762284,0.778085,3353848.8836981,0
+WEN.US,D,19850114,000000,0.778085,0.778085,0.762284,0.778085,1525692.9754285,0
+WEN.US,D,19850115,000000,0.778085,0.785152,0.769645,0.778085,2674437.5126597,0
+WEN.US,D,19850116,000000,0.769645,0.793493,0.769645,0.785152,8497114.6510889,0
+WEN.US,D,19850117,000000,0.793493,0.80056,0.785152,0.793493,2424126.5586177,0
+WEN.US,D,19850118,000000,0.793493,0.808804,0.793493,0.80056,2982852.92792,0
+WEN.US,D,19850121,000000,0.808804,0.839915,0.80056,0.839915,4244833.2031134,0
+WEN.US,D,19850122,000000,0.855325,0.862979,0.84767,0.855325,8972398.2618773,0
+WEN.US,D,19850123,000000,0.862979,0.862979,0.855325,0.862979,5053863.3940755,0
+WEN.US,D,19850124,000000,0.862979,0.871125,0.855325,0.862979,7871337.7754397,0
+WEN.US,D,19850125,000000,0.862979,0.862979,0.862979,0.862979,1194929.7688466,0
+WEN.US,D,19850128,000000,0.862979,0.862979,0.84767,0.855325,2255762.6006466,0
+WEN.US,D,19850129,000000,0.862979,0.862979,0.84767,0.862979,2126139.705076,0
+WEN.US,D,19850130,000000,0.862979,0.862979,0.824114,0.839915,4948087.1090045,0
+WEN.US,D,19850131,000000,0.839915,0.84767,0.824114,0.84767,3568401.1300198,0
+WEN.US,D,19850201,000000,0.84767,0.862979,0.832162,0.862979,2666984.1732389,0
+WEN.US,D,19850204,000000,0.871125,0.90214,0.871125,0.894188,7983085.9022531,0
+WEN.US,D,19850205,000000,0.886828,0.894188,0.871125,0.878584,8287026.2571257,0
+WEN.US,D,19850206,000000,0.871125,0.878584,0.855325,0.862979,2850249.7154927,0
+WEN.US,D,19850207,000000,0.871125,0.886828,0.862979,0.878584,4866132.9805513,0
+WEN.US,D,19850208,000000,0.886828,0.886828,0.871125,0.886828,6884997.5813782,0
+WEN.US,D,19850211,000000,0.886828,0.894188,0.871125,0.886828,3721861.4658844,0
+WEN.US,D,19850212,000000,0.886828,0.886828,0.871125,0.871125,2012901.9292902,0
+WEN.US,D,19850213,000000,0.871125,0.909696,0.871125,0.909696,8212531.5815637,0
+WEN.US,D,19850214,000000,0.948758,0.972018,0.941004,0.948758,21052815.627269,0
+WEN.US,D,19850215,000000,0.964263,0.979967,0.948758,0.964263,7583780.5025286,0
+WEN.US,D,19850219,000000,0.972018,0.987622,0.972018,0.987622,6201124.3958047,0
+WEN.US,D,19850220,000000,0.972018,0.987622,0.972018,0.979967,7065280.7689521,0
+WEN.US,D,19850221,000000,0.979967,0.987622,0.956511,0.964263,7641890.0583056,0
+WEN.US,D,19850222,000000,0.964263,0.972018,0.948758,0.964263,3054373.4000958,0
+WEN.US,D,19850225,000000,0.964263,0.972018,0.956511,0.972018,3237630.7910557,0
+WEN.US,D,19850226,000000,0.979967,1.00314,0.979967,1.00314,3772522.7767994,0
+WEN.US,D,19850227,000000,1.00314,1.01874,0.995379,1.00314,5342910.3159592,0
+WEN.US,D,19850228,000000,1.01098,1.02678,1.00314,1.02678,3163139.172229,0
+WEN.US,D,19850301,000000,1.02678,1.04994,1.02678,1.03433,6007429.2729204,0
+WEN.US,D,19850304,000000,1.04994,1.04994,1.01098,1.02678,4767797.8079602,0
+WEN.US,D,19850305,000000,1.03433,1.0573,1.02678,1.04994,5374203.1334975,0
+WEN.US,D,19850306,000000,1.04994,1.0573,1.02678,1.02678,2731052.3249056,0
+WEN.US,D,19850307,000000,1.03433,1.0419,1.00314,1.01098,2780221.9490246,0
+WEN.US,D,19850308,000000,1.00314,1.01874,0.995379,1.00314,1828150.8137108,0
+WEN.US,D,19850311,000000,1.00314,1.00314,0.979967,0.987622,978889.911376,0
+WEN.US,D,19850312,000000,1.00314,1.00314,0.972018,0.972018,2368998.3386089,0
+WEN.US,D,19850313,000000,0.979967,0.979967,0.956511,0.964263,1811762.6371908,0
+WEN.US,D,19850314,000000,0.964263,1.01098,0.956511,1.01098,2886380.3260003,0
+WEN.US,D,19850315,000000,1.00314,1.01098,0.964263,0.964263,2878562.2161745,0
+WEN.US,D,19850318,000000,0.979967,1.00314,0.972018,0.987622,2228203.0757451,0
+WEN.US,D,19850319,000000,0.995379,1.0573,0.995379,1.04994,2824920.5884029,0
+WEN.US,D,19850320,000000,1.04994,1.0573,1.02678,1.02678,3084168.4173677,0
+WEN.US,D,19850321,000000,1.03433,1.0419,1.01098,1.02678,2539970.7106493,0
+WEN.US,D,19850322,000000,1.03433,1.0419,1.02678,1.0419,1542087.2654191,0
+WEN.US,D,19850325,000000,1.0419,1.0573,1.03433,1.04994,2849503.8720948,0
+WEN.US,D,19850326,000000,1.0573,1.06554,1.04994,1.04994,1556613.8901795,0
+WEN.US,D,19850327,000000,1.0573,1.06554,1.0419,1.0573,2181265.8872613,0
+WEN.US,D,19850328,000000,1.06554,1.0731,1.03433,1.0419,1547671.920698,0
+WEN.US,D,19850329,000000,1.04994,1.08106,1.0419,1.08106,3292019.2811369,0
+WEN.US,D,19850401,000000,1.08851,1.08851,1.06554,1.08851,2134332.7744244,0
+WEN.US,D,19850402,000000,1.08106,1.08851,1.0731,1.08106,1651592.7674798,0
+WEN.US,D,19850403,000000,1.06554,1.0731,1.04994,1.0573,1172210.0747378,0
+WEN.US,D,19850404,000000,1.06554,1.06554,1.0419,1.0573,1054874.2359104,0
+WEN.US,D,19850408,000000,1.0573,1.0731,1.04994,1.0573,1975654.5915092,0
+WEN.US,D,19850409,000000,1.04994,1.0573,1.04994,1.0573,921899.12069588,0
+WEN.US,D,19850410,000000,1.0573,1.06554,1.04994,1.0573,2091873.7030634,0
+WEN.US,D,19850411,000000,1.06554,1.0731,1.0573,1.0731,1659416.9907762,0
+WEN.US,D,19850412,000000,1.0731,1.08106,1.0573,1.0573,3172448.9688508,0
+WEN.US,D,19850415,000000,1.06554,1.0731,1.0419,1.0573,1586781.8291503,0
+WEN.US,D,19850416,000000,1.0573,1.06554,1.03433,1.0419,1672824.8504396,0
+WEN.US,D,19850417,000000,1.02678,1.0419,1.02678,1.03433,1682881.5093711,0
+WEN.US,D,19850418,000000,1.0419,1.04994,1.01098,1.01098,1744347.360439,0
+WEN.US,D,19850419,000000,1.01098,1.01874,1.00314,1.01874,1592372.5978998,0
+WEN.US,D,19850422,000000,1.03433,1.0419,1.02678,1.03433,2054991.1356875,0
+WEN.US,D,19850423,000000,1.03433,1.04994,1.03433,1.04994,2753400.1162271,0
+WEN.US,D,19850424,000000,1.04994,1.0573,1.03433,1.0419,2826041.3913233,0
+WEN.US,D,19850425,000000,1.0419,1.04994,1.03433,1.04994,1395697.1581589,0
+WEN.US,D,19850426,000000,1.04994,1.04994,1.02678,1.02678,1634831.6692607,0
+WEN.US,D,19850429,000000,1.02678,1.03433,1.01874,1.02678,1020235.3121987,0
+WEN.US,D,19850430,000000,1.01874,1.0419,0.979967,1.00314,6290142.6393919,0
+WEN.US,D,19850501,000000,1.00314,1.00314,0.964263,0.972018,1908604.0851625,0
+WEN.US,D,19850502,000000,0.948758,0.972018,0.948758,0.964263,3781459.6517222,0
+WEN.US,D,19850503,000000,0.964263,0.995379,0.964263,0.987622,3216024.7674851,0
+WEN.US,D,19850506,000000,0.995379,1.01874,0.987622,0.995379,2917671.105715,0
+WEN.US,D,19850507,000000,1.00314,1.01098,0.995379,1.00314,1116332.9545959,0
+WEN.US,D,19850508,000000,1.01098,1.01098,0.964263,0.972018,2922141.0715441,0
+WEN.US,D,19850509,000000,0.972018,1.03433,0.964263,0.972018,2351118.475293,0
+WEN.US,D,19850510,000000,0.987622,1.01874,0.987622,1.01874,5130229.8105145,0
+WEN.US,D,19850513,000000,1.01874,1.02678,1.01098,1.01098,1981243.3224352,0
+WEN.US,D,19850514,000000,1.01874,1.03433,1.01874,1.02678,3239493.3617272,0
+WEN.US,D,19850515,000000,1.02678,1.02678,1.01874,1.02678,1245956.8690784,0
+WEN.US,D,19850516,000000,1.02678,1.02678,1.01874,1.02678,1996889.7312044,0
+WEN.US,D,19850517,000000,1.02678,1.02678,1.01874,1.02678,1865032.3621751,0
+WEN.US,D,19850520,000000,1.03433,1.0419,1.02678,1.0419,3740120.3643699,0
+WEN.US,D,19850521,000000,1.0419,1.08851,1.03433,1.08106,7314844.8606843,0
+WEN.US,D,19850522,000000,1.08106,1.08851,1.04994,1.0731,3410465.7337675,0
+WEN.US,D,19850523,000000,1.0731,1.08851,1.06554,1.08106,5930322.1076421,0
+WEN.US,D,19850524,000000,1.08851,1.09666,1.08106,1.09666,2406995.5954348,0
+WEN.US,D,19850528,000000,1.10441,1.12003,1.09666,1.10441,2508682.9876697,0
+WEN.US,D,19850529,000000,1.09666,1.13513,1.08851,1.12738,2500859.7832852,0
+WEN.US,D,19850530,000000,1.13513,1.14299,1.12003,1.12738,3228322.0133457,0
+WEN.US,D,19850531,000000,1.12738,1.16653,1.12003,1.15888,3516624.1107431,0
+WEN.US,D,19850603,000000,1.16653,1.17449,1.14299,1.15888,2287426.3020604,0
+WEN.US,D,19850604,000000,1.15888,1.16653,1.14299,1.15888,1604659.6546429,0
+WEN.US,D,19850605,000000,1.16653,1.16653,1.11197,1.12003,1862793.8130695,0
+WEN.US,D,19850606,000000,1.12738,1.14299,1.12003,1.13513,2595836.622762,0
+WEN.US,D,19850607,000000,1.13513,1.15888,1.13513,1.15093,1748811.2127974,0
+WEN.US,D,19850610,000000,1.15093,1.15093,1.13513,1.13513,1292895.076474,0
+WEN.US,D,19850611,000000,1.15093,1.15093,1.13513,1.15093,959885.16949257,0
+WEN.US,D,19850612,000000,1.15093,1.15093,1.12738,1.13513,1099573.8942004,0
+WEN.US,D,19850613,000000,1.12003,1.12738,1.09666,1.09666,1591254.8517147,0
+WEN.US,D,19850614,000000,1.10441,1.12003,1.09666,1.11197,1687353.5130237,0
+WEN.US,D,19850617,000000,1.11197,1.11197,1.08851,1.10441,2865147.2241287,0
+WEN.US,D,19850618,000000,1.09666,1.11197,1.09666,1.10441,1732054.1902254,0
+WEN.US,D,19850619,000000,1.10441,1.10441,1.08851,1.09666,1709702.3232569,0
+WEN.US,D,19850620,000000,1.08851,1.09666,1.08106,1.08851,1866145.0138016,0
+WEN.US,D,19850621,000000,1.08851,1.08851,1.08106,1.08851,2420399.3794513,0
+WEN.US,D,19850624,000000,1.08851,1.08851,1.0731,1.0731,2065048.8135307,0
+WEN.US,D,19850625,000000,1.08106,1.08851,1.0731,1.08851,2637187.1181435,0
+WEN.US,D,19850626,000000,1.08106,1.08851,1.06554,1.0731,3766932.0080499,0
+WEN.US,D,19850627,000000,1.0731,1.0731,1.04994,1.06554,1922020.09612,0
+WEN.US,D,19850628,000000,1.04994,1.06554,1.03433,1.06554,2814865.967295,0
+WEN.US,D,19850701,000000,1.06554,1.08851,1.04994,1.08851,1333123.7500233,0
+WEN.US,D,19850702,000000,1.08851,1.08851,1.04994,1.08106,2088517.4077725,0
+WEN.US,D,19850703,000000,1.0731,1.08106,1.06554,1.0731,1082808.7203343,0
+WEN.US,D,19850705,000000,1.04994,1.08851,1.04994,1.08106,988941.47574871,0
+WEN.US,D,19850708,000000,1.08106,1.08106,1.04994,1.0731,1793508.833264,0
+WEN.US,D,19850709,000000,1.08106,1.08106,1.06554,1.0731,916314.46541692,0
+WEN.US,D,19850710,000000,1.08106,1.08106,1.06554,1.08106,2073989.7641004,0
+WEN.US,D,19850711,000000,1.08106,1.08106,1.06554,1.0731,1979011.9057119,0
+WEN.US,D,19850712,000000,1.08106,1.08106,1.06554,1.08106,1516380.1220715,0
+WEN.US,D,19850715,000000,1.08106,1.08106,1.06554,1.08106,3230555.4678926,0
+WEN.US,D,19850716,000000,1.08106,1.08851,1.0731,1.08851,3276369.8156326,0
+WEN.US,D,19850717,000000,1.08851,1.13513,1.08851,1.12738,4331244.051543,0
+WEN.US,D,19850718,000000,1.13513,1.13513,1.12003,1.12003,2291894.2300659,0
+WEN.US,D,19850719,000000,1.12738,1.13513,1.12003,1.12738,2170088.4254094,0
+WEN.US,D,19850722,000000,1.12738,1.12738,1.10441,1.12003,2073989.7641004,0
+WEN.US,D,19850723,000000,1.12003,1.13513,1.08851,1.08851,6624262.1412645,0
+WEN.US,D,19850724,000000,1.09666,1.10441,1.08851,1.10441,934196.36655644,0
+WEN.US,D,19850725,000000,1.09666,1.09666,1.0731,1.08851,2277370.6620406,0
+WEN.US,D,19850726,000000,1.09666,1.09666,1.08851,1.09666,1294008.7470123,0
+WEN.US,D,19850729,000000,1.08851,1.08851,1.06554,1.0731,1485094.4369154,0
+WEN.US,D,19850730,000000,1.06554,1.08851,1.04994,1.06554,1903020.4487952,0
+WEN.US,D,19850731,000000,1.04994,1.08106,1.04994,1.0731,2297484.9988154,0
+WEN.US,D,19850801,000000,1.08106,1.08106,1.04994,1.08106,1898550.4829662,0
+WEN.US,D,19850802,000000,1.08106,1.08851,1.06554,1.08106,593363.25519044,0
+WEN.US,D,19850805,000000,1.06554,1.0731,1.04994,1.06554,1621430.9419794,0
+WEN.US,D,19850806,000000,1.06554,1.06554,1.0419,1.04994,2199145.7505772,0
+WEN.US,D,19850807,000000,1.0419,1.04994,1.03433,1.03433,1391229.2301534,0
+WEN.US,D,19850808,000000,1.03433,1.0731,1.03433,1.04994,4011656.2689894,0
+WEN.US,D,19850809,000000,1.04994,1.06554,1.04994,1.0573,734165.65043645,0
+WEN.US,D,19850812,000000,1.0573,1.0573,1.0419,1.04994,1173325.7830996,0
+WEN.US,D,19850813,000000,1.04994,1.04994,1.00314,1.02678,2019233.4468788,0
+WEN.US,D,19850814,000000,1.03433,1.04994,1.02678,1.0419,1591254.8517147,0
+WEN.US,D,19850815,000000,1.03433,1.04994,1.02678,1.03433,866030.15184793,0
+WEN.US,D,19850816,000000,1.0419,1.0419,1.03433,1.03433,1426988.9567854,0
+WEN.US,D,19850819,000000,1.03433,1.0419,1.03433,1.0419,520734.20703516,0
+WEN.US,D,19850820,000000,1.04994,1.04994,1.02678,1.03433,1708585.5959835,0
+WEN.US,D,19850821,000000,1.03433,1.0419,1.02678,1.03433,1945484.6147149,0
+WEN.US,D,19850822,000000,1.02678,1.03433,1.01874,1.02678,2196910.2582069,0
+WEN.US,D,19850823,000000,1.01874,1.03433,1.01098,1.02678,1642657.9303805,0
+WEN.US,D,19850826,000000,1.01874,1.02678,1.01098,1.01874,830266.34956892,0
+WEN.US,D,19850827,000000,1.01098,1.02678,1.01098,1.01874,1062697.440295,0
+WEN.US,D,19850828,000000,1.01098,1.01874,0.995379,1.00314,2792511.0435911,0
+WEN.US,D,19850829,000000,1.00314,1.01098,0.979967,0.987622,2430461.1329415,0
+WEN.US,D,19850830,000000,0.987622,1.00314,0.972018,0.987622,2031530.6927394,0
+WEN.US,D,19850903,000000,0.987622,0.995379,0.972018,0.979967,2697532.1662909,0
+WEN.US,D,19850904,000000,0.979967,0.987622,0.956511,0.972018,5525803.9554258,0
+WEN.US,D,19850905,000000,0.979967,0.979967,0.956511,0.972018,2937784.423578,0
+WEN.US,D,19850906,000000,0.972018,0.995379,0.964263,0.987622,2872973.4852485,0
+WEN.US,D,19850909,000000,0.995379,1.00314,0.987622,0.987622,1780103.011424,0
+WEN.US,D,19850910,000000,0.987622,0.995379,0.972018,0.979967,2137690.0886269,0
+WEN.US,D,19850911,000000,0.979967,0.987622,0.964263,0.972018,899551.32937435,0
+WEN.US,D,19850912,000000,0.956511,0.964263,0.941004,0.948758,2571253.3390701,0
+WEN.US,D,19850913,000000,0.932957,0.956511,0.932957,0.941004,3762465.0989562,0
+WEN.US,D,19850916,000000,0.956511,0.956511,0.941004,0.941004,2058345.3931547,0
+WEN.US,D,19850917,000000,0.932957,0.956511,0.9254,0.948758,3141156.1513126,0
+WEN.US,D,19850918,000000,0.932957,0.956511,0.932957,0.956511,2826041.3913233,0
+WEN.US,D,19850919,000000,0.956511,0.956511,0.941004,0.948758,1134210.7800885,0
+WEN.US,D,19850920,000000,0.941004,0.987622,0.909696,0.909696,5020715.1382481,0
+WEN.US,D,19850923,000000,0.9254,0.941004,0.917645,0.9254,3078581.7242652,0
+WEN.US,D,19850924,000000,0.9254,0.9254,0.894188,0.894188,3478627.8728291,0
+WEN.US,D,19850925,000000,0.9254,0.941004,0.917645,0.932957,6950557.4198408,0
+WEN.US,D,19850926,000000,0.941004,0.956511,0.9254,0.948758,2532148.5251764,0
+WEN.US,D,19850930,000000,0.948758,0.956511,0.9254,0.941004,3505451.74345,0
+WEN.US,D,19851001,000000,0.932957,0.941004,0.9254,0.941004,2288542.0104221,0
+WEN.US,D,19851002,000000,0.941004,0.948758,0.941004,0.948758,1794625.5605375,0
+WEN.US,D,19851003,000000,0.956511,0.964263,0.941004,0.956511,2318714.02504,0
+WEN.US,D,19851004,000000,0.972018,0.972018,0.9254,0.932957,3364646.2914687,0
+WEN.US,D,19851007,000000,0.932957,0.932957,0.894188,0.909696,2305303.1086412,0
+WEN.US,D,19851008,000000,0.917645,0.9254,0.90214,0.909696,1491796.8383796,0
+WEN.US,D,19851009,000000,0.917645,0.932957,0.917645,0.9254,1005708.6874383,0
+WEN.US,D,19851010,000000,0.9254,0.941004,0.909696,0.9254,1699645.6643254,0
+WEN.US,D,19851011,000000,0.917645,0.9254,0.917645,0.9254,1994653.2199222,0
+WEN.US,D,19851014,000000,0.917645,0.941004,0.917645,0.941004,2350001.7480195,0
+WEN.US,D,19851015,000000,0.941004,0.948758,0.932957,0.932957,1041464.3384233,0
+WEN.US,D,19851016,000000,0.941004,0.964263,0.932957,0.948758,1070516.5690325,0
+WEN.US,D,19851017,000000,0.972018,1.01098,0.956511,1.01098,3228322.0133457,0
+WEN.US,D,19851018,000000,1.01098,1.02678,1.00314,1.01098,1764455.5837431,0
+WEN.US,D,19851021,000000,1.01874,1.01874,0.9254,0.932957,3727827.1941563,0
+WEN.US,D,19851022,000000,0.917645,0.9254,0.886828,0.917645,4287663.1583498,0
+WEN.US,D,19851023,000000,0.909696,0.917645,0.90214,0.917645,3575848.3559702,0
+WEN.US,D,19851024,000000,0.917645,1.01874,0.909696,1.01874,7189690.9120311,0
+WEN.US,D,19851025,000000,1.00314,1.03433,0.979967,1.01098,8494874.0641599,0
+WEN.US,D,19851028,000000,1.00314,1.01098,0.956511,0.964263,2323182.9719572,0
+WEN.US,D,19851029,000000,0.972018,0.995379,0.972018,0.987622,2262843.0183685,0
+WEN.US,D,19851030,000000,0.979967,0.987622,0.9254,0.979967,916314.46541692,0
+WEN.US,D,19851031,000000,0.979967,0.987622,0.964263,0.979967,1204611.4682557,0
+WEN.US,D,19851101,000000,0.987622,0.987622,0.964263,0.987622,1133090.9960799,0
+WEN.US,D,19851104,000000,0.987622,0.987622,0.972018,0.987622,1718648.3683854,0
+WEN.US,D,19851105,000000,0.979967,0.987622,0.972018,0.979967,1249312.1454573,0
+WEN.US,D,19851106,000000,0.972018,0.972018,0.948758,0.956511,2432693.5685766,0
+WEN.US,D,19851107,000000,0.956511,0.956511,0.941004,0.948758,1857207.1199671,0
+WEN.US,D,19851108,000000,0.956511,0.956511,0.941004,0.941004,1757750.1255437,0
+WEN.US,D,19851111,000000,0.956511,0.972018,0.948758,0.972018,2447221.2122488,0
+WEN.US,D,19851112,000000,0.972018,1.00314,0.964263,0.995379,4070877.4574812,0
+WEN.US,D,19851113,000000,1.00314,1.00314,0.972018,0.979967,1957778.8038402,0
+WEN.US,D,19851114,000000,0.987622,0.987622,0.972018,0.987622,2023708.5072666,0
+WEN.US,D,19851115,000000,0.987622,0.987622,0.964263,0.979967,1333123.7500233,0
+WEN.US,D,19851118,000000,0.987622,1.00314,0.979967,0.987622,2087402.7183226,0
+WEN.US,D,19851119,000000,1.00314,1.00314,0.987622,0.995379,2228203.0757451,0
+WEN.US,D,19851120,000000,0.995379,1.02678,0.987622,1.02678,4325660.4151758,0
+WEN.US,D,19851121,000000,1.01874,1.02678,1.00314,1.02678,5219621.9947124,0
+WEN.US,D,19851122,000000,1.02678,1.03433,1.01874,1.02678,3787053.4772068,0
+WEN.US,D,19851125,000000,1.03433,1.0731,1.03433,1.06554,6862278.9061812,0
+WEN.US,D,19851126,000000,1.0573,1.10441,1.0573,1.08106,6987433.8737464,0
+WEN.US,D,19851127,000000,1.08106,1.10441,1.06554,1.08851,6161634.4332713,0
+WEN.US,D,19851129,000000,1.08851,1.09666,1.0731,1.08851,1762224.1670197,0
+WEN.US,D,19851202,000000,1.0731,1.0731,1.0419,1.0573,3210447.2445884,0
+WEN.US,D,19851203,000000,1.04994,1.08106,1.0419,1.08106,2363413.6833301,0
+WEN.US,D,19851204,000000,1.06554,1.08851,1.06554,1.08106,1992412.6329931,0
+WEN.US,D,19851205,000000,1.08106,1.08851,1.03433,1.04994,4311129.7147683,0
+WEN.US,D,19851206,000000,1.0419,1.0573,1.02678,1.04994,3241729.8730092,0
+WEN.US,D,19851209,000000,1.0419,1.0573,1.03433,1.04994,1734285.6069488,0
+WEN.US,D,19851210,000000,1.0419,1.0573,1.0419,1.0573,2249432.1019697,0
+WEN.US,D,19851211,000000,1.0573,1.06554,1.03433,1.04994,1801335.0943838,0
+WEN.US,D,19851212,000000,1.04994,1.04994,1.03433,1.0419,2057230.7037047,0
+WEN.US,D,19851213,000000,1.0419,1.04994,1.02678,1.04994,3174684.4612212,0
+WEN.US,D,19851216,000000,1.04994,1.08106,1.0419,1.08106,5087759.5311244,0
+WEN.US,D,19851217,000000,1.08106,1.08851,1.0573,1.0573,4251907.5073648,0
+WEN.US,D,19851218,000000,1.04994,1.06554,1.04994,1.0573,1936545.7019686,0
+WEN.US,D,19851219,000000,1.04994,1.0573,1.03433,1.04994,1856089.3737818,0
+WEN.US,D,19851220,000000,1.0419,1.04994,1.03433,1.0419,2477392.207955,0
+WEN.US,D,19851223,000000,1.0419,1.04994,1.02678,1.03433,2807043.7818222,0
+WEN.US,D,19851224,000000,1.0419,1.0419,1.01874,1.02678,993413.47940121,0
+WEN.US,D,19851226,000000,1.03433,1.0419,1.01874,1.02678,489448.52187911,0
+WEN.US,D,19851227,000000,1.01874,1.04994,1.01874,1.03433,1553260.651624,0
+WEN.US,D,19851230,000000,1.03433,1.0419,1.01874,1.03433,1192322.373689,0
+WEN.US,D,19851231,000000,1.02678,1.03433,1.01874,1.03433,1386755.1886774,0
+WEN.US,D,19860102,000000,1.01874,1.03433,1.00314,1.02678,2317595.259943,0
+WEN.US,D,19860103,000000,1.02678,1.03433,1.01098,1.02678,1025823.0242129,0
+WEN.US,D,19860106,000000,1.01874,1.02678,1.01098,1.01874,1096222.6934684,0
+WEN.US,D,19860107,000000,1.01874,1.04994,1.01098,1.04994,2044937.5334912,0
+WEN.US,D,19860108,000000,1.04994,1.0573,1.01874,1.01874,2843918.1979041,0
+WEN.US,D,19860109,000000,1.01098,1.02678,1.01098,1.01874,2866264.9703139,0
+WEN.US,D,19860110,000000,1.02678,1.03433,1.00314,1.01874,2933310.3821019,0
+WEN.US,D,19860113,000000,1.01098,1.01098,0.987622,0.995379,1764455.5837431,0
+WEN.US,D,19860114,000000,1.00314,1.01098,0.979967,0.987622,2336595.9261795,0
+WEN.US,D,19860115,000000,0.987622,0.987622,0.972018,0.972018,2172329.0123384,0
+WEN.US,D,19860116,000000,0.972018,1.01098,0.972018,0.987622,2449459.7613545,0
+WEN.US,D,19860117,000000,0.995379,0.995379,0.972018,0.987622,1400167.1239879,0
+WEN.US,D,19860120,000000,0.979967,1.01098,0.972018,1.01098,1012412.1078142,0
+WEN.US,D,19860121,000000,1.01874,1.01874,0.987622,1.00314,990063.29758089,0
+WEN.US,D,19860122,000000,1.00314,1.00314,0.972018,0.972018,1524207.402103,0
+WEN.US,D,19860123,000000,0.972018,0.987622,0.972018,0.979967,991180.02485433,0
+WEN.US,D,19860124,000000,0.972018,0.987622,0.972018,0.979967,1139798.4921027,0
+WEN.US,D,19860127,000000,0.972018,0.987622,0.972018,0.987622,1468333.3386963,0
+WEN.US,D,19860128,000000,0.987622,1.00314,0.979967,1.00314,1234786.5396087,0
+WEN.US,D,19860129,000000,1.00314,1.01098,0.987622,0.987622,1929841.262681,0
+WEN.US,D,19860130,000000,0.987622,1.01098,0.979967,0.987622,3348999.8826996,0
+WEN.US,D,19860131,000000,0.979967,1.01098,0.979967,1.00314,2411460.4667051,0
+WEN.US,D,19860203,000000,1.00314,1.14299,1.00314,1.0419,3759108.8036653,0
+WEN.US,D,19860204,000000,1.0419,1.06554,1.01098,1.03433,6134813.6193854,0
+WEN.US,D,19860205,000000,1.01874,1.06554,1.01874,1.06554,3330010.4244924,0
+WEN.US,D,19860206,000000,1.06554,1.08851,1.04994,1.06554,3140041.4618626,0
+WEN.US,D,19860207,000000,1.0573,1.06554,1.0419,1.06554,2355589.4600336,0
+WEN.US,D,19860210,000000,1.0573,1.12738,1.04994,1.12738,6733767.6433253,0
+WEN.US,D,19860211,000000,1.12738,1.13513,1.10441,1.11197,6095708.8054917,0
+WEN.US,D,19860212,000000,1.10441,1.12003,1.08851,1.10441,2433812.3336735,0
+WEN.US,D,19860213,000000,1.11197,1.15888,1.10441,1.15888,10520816.025974,0
+WEN.US,D,19860214,000000,1.16653,1.1896,1.15888,1.17449,9225688.5138641,0
+WEN.US,D,19860218,000000,1.16653,1.17449,1.12003,1.16653,6151576.755428,0
+WEN.US,D,19860219,000000,1.14299,1.14299,1.08851,1.09666,5145866.0301661,0
+WEN.US,D,19860220,000000,1.09666,1.09666,1.06554,1.09666,3629484.889183,0
+WEN.US,D,19860221,000000,1.0573,1.09666,1.0419,1.0573,9012257.0704628,0
+WEN.US,D,19860224,000000,1.0573,1.11197,1.04994,1.08851,6639908.5500337,0
+WEN.US,D,19860225,000000,1.08851,1.08851,1.0573,1.0731,4607256.035462,0
+WEN.US,D,19860226,000000,1.0731,1.08106,1.06554,1.0731,2743346.5140308,0
+WEN.US,D,19860227,000000,1.06554,1.08106,1.0573,1.0731,4232912.9545989,0
+WEN.US,D,19860228,000000,1.0731,1.11197,1.06554,1.0731,3866387.9835614,0
+WEN.US,D,19860303,000000,1.06554,1.12003,1.0573,1.09666,8745183.9992901,0
+WEN.US,D,19860304,000000,1.08851,1.14299,1.08851,1.13513,9368722.3258336,0
+WEN.US,D,19860305,000000,1.13513,1.13513,1.11197,1.12738,4331244.051543,0
+WEN.US,D,19860306,000000,1.14299,1.15093,1.12003,1.13513,3331127.1517659,0
+WEN.US,D,19860307,000000,1.12003,1.12738,1.10441,1.11197,4004951.8297019,0
+WEN.US,D,19860310,000000,1.10441,1.11197,1.08851,1.11197,1919783.5848377,0
+WEN.US,D,19860311,000000,1.11197,1.12003,1.10441,1.11197,2693064.2382853,0
+WEN.US,D,19860312,000000,1.12003,1.12738,1.10441,1.11197,8851345.4330009,0
+WEN.US,D,19860313,000000,1.10441,1.12003,1.09666,1.11197,1926487.0052137,0
+WEN.US,D,19860314,000000,1.10441,1.13513,1.10441,1.12003,5191689.5481119,0
+WEN.US,D,19860317,000000,1.10441,1.12003,1.08106,1.10441,3035001.8499839,0
+WEN.US,D,19860318,000000,1.10441,1.10441,1.08106,1.09666,3132218.2574781,0
+WEN.US,D,19860319,000000,1.10441,1.10441,1.08106,1.08851,2649484.3640039,0
+WEN.US,D,19860320,000000,1.08851,1.12003,1.08106,1.12003,6029774.0075067,0
+WEN.US,D,19860321,000000,1.12003,1.12738,1.08851,1.09666,5925851.1229014,0
+WEN.US,D,19860324,000000,1.08851,1.11197,1.0573,1.09666,4867625.686259,0
+WEN.US,D,19860325,000000,1.12003,1.18205,1.11197,1.18205,9540811.4251474,0
+WEN.US,D,19860326,000000,1.18205,1.18205,1.15888,1.17449,7187456.4385724,0
+WEN.US,D,19860327,000000,1.18205,1.18205,1.14299,1.15888,3901028.9450966,0
+WEN.US,D,19860331,000000,1.15093,1.18205,1.12003,1.17449,3971426.5765285,0
+WEN.US,D,19860401,000000,1.17449,1.23662,1.16653,1.22847,10023550.41318,0
+WEN.US,D,19860402,000000,1.23662,1.23662,1.20541,1.22111,3850739.5369688,0
+WEN.US,D,19860403,000000,1.22847,1.22847,1.1896,1.22847,2929965.2948403,0
+WEN.US,D,19860404,000000,1.21306,1.22847,1.17449,1.20541,3887620.0665213,0
+WEN.US,D,19860407,000000,1.19755,1.21306,1.15888,1.1896,4149099.3122095,0
+WEN.US,D,19860408,000000,1.1896,1.22847,1.1896,1.22111,4067524.2189256,0
+WEN.US,D,19860409,000000,1.24437,1.25967,1.23662,1.25211,10410190.739904,0
+WEN.US,D,19860410,000000,1.25967,1.3218,1.25211,1.29854,6898035.5760779,0
+WEN.US,D,19860411,000000,1.31395,1.33771,1.27518,1.30659,10249277.064618,0
+WEN.US,D,19860414,000000,1.31395,1.31395,1.27518,1.29854,2470687.7686674,0
+WEN.US,D,19860415,000000,1.27518,1.29128,1.25967,1.28304,2386882.2775719,0
+WEN.US,D,19860416,000000,1.30659,1.31395,1.29854,1.31395,3625016.9611775,0
+WEN.US,D,19860417,000000,1.34517,1.38402,1.32995,1.37656,8390951.1795545,0
+WEN.US,D,19860418,000000,1.36862,1.36862,1.30659,1.32995,9119530.1368885,0
+WEN.US,D,19860421,000000,1.3218,1.36862,1.3218,1.36862,7653431.2716508,0
+WEN.US,D,19860422,000000,1.36862,1.38402,1.34517,1.35311,6683484.348668,0
+WEN.US,D,19860423,000000,1.36067,1.37656,1.3218,1.33771,4979368.7185137,0
+WEN.US,D,19860424,000000,1.33771,1.36862,1.30659,1.3218,6293495.8779474,0
+WEN.US,D,19860425,000000,1.3218,1.37656,1.29128,1.3218,5252029.5017006,0
+WEN.US,D,19860428,000000,1.32995,1.33771,1.31395,1.32995,3418289.9570637,0
+WEN.US,D,19860429,000000,1.3218,1.36067,1.30659,1.3218,3176920.9725032,0
+WEN.US,D,19860430,000000,1.3218,1.3218,1.25211,1.25211,5191689.5481119,0
+WEN.US,D,19860501,000000,1.23662,1.27518,1.21306,1.26772,6767290.8586751,0
+WEN.US,D,19860502,000000,1.26772,1.26772,1.23662,1.23662,3288666.0425814,0
+WEN.US,D,19860505,000000,1.24437,1.24437,1.20541,1.23662,1830386.3060813,0
+WEN.US,D,19860506,000000,1.24437,1.25211,1.23662,1.24437,1641537.1274601,0
+WEN.US,D,19860507,000000,1.24437,1.25211,1.22111,1.22847,2206967.9360501,0
+WEN.US,D,19860508,000000,1.22847,1.23662,1.22111,1.22847,1710821.0883538,0
+WEN.US,D,19860509,000000,1.22847,1.24437,1.22111,1.22847,1859441.5934256,0
+WEN.US,D,19860512,000000,1.24437,1.24437,1.22111,1.22847,1657183.5362292,0
+WEN.US,D,19860513,000000,1.23662,1.24437,1.22111,1.22847,2232669.9848389,0
+WEN.US,D,19860514,000000,1.23662,1.25967,1.22847,1.25211,3078581.7242652,0
+WEN.US,D,19860515,000000,1.24437,1.27518,1.24437,1.24437,2871407.4178951,0
+WEN.US,D,19860516,000000,1.24437,1.26772,1.24437,1.24437,2647025.7299612,0
+WEN.US,D,19860519,000000,1.25967,1.28304,1.24437,1.28304,1349878.7347719,0
+WEN.US,D,19860520,000000,1.28304,1.30659,1.27518,1.29854,2279605.1354993,0
+WEN.US,D,19860521,000000,1.27518,1.29854,1.25967,1.26772,6845069.486794,0
+WEN.US,D,19860522,000000,1.26772,1.28304,1.25967,1.27518,2064161.3414001,0
+WEN.US,D,19860523,000000,1.27518,1.28304,1.25967,1.25967,3102942.8851966,0
+WEN.US,D,19860527,000000,1.28304,1.29854,1.27518,1.29854,2389555.901993,0
+WEN.US,D,19860528,000000,1.29854,1.35311,1.28304,1.34517,7091801.0038727,0
+WEN.US,D,19860529,000000,1.34517,1.36067,1.3218,1.36067,3900357.482256,0
+WEN.US,D,19860530,000000,1.35311,1.35311,1.3218,1.32995,6031563.2165323,0
+WEN.US,D,19860602,000000,1.31395,1.3218,1.27518,1.28304,3695637.7342817,0
+WEN.US,D,19860603,000000,1.28304,1.31395,1.27518,1.31395,3084168.4173677,0
+WEN.US,D,19860604,000000,1.31395,1.31395,1.27518,1.28304,2933093.3539,0
+WEN.US,D,19860605,000000,1.28304,1.28304,1.27518,1.28304,1589462.5859537,0
+WEN.US,D,19860606,000000,1.28304,1.30659,1.28304,1.30659,1030736.2166514,0
+WEN.US,D,19860609,000000,1.29854,1.30659,1.24437,1.26772,2412799.3167391,0
+WEN.US,D,19860610,000000,1.24437,1.25967,1.23662,1.24437,1634165.300979,0
+WEN.US,D,19860611,000000,1.25967,1.25967,1.23662,1.25967,1846035.7715856,0
+WEN.US,D,19860612,000000,1.24437,1.24437,1.22847,1.24437,1142482.3056412,0
+WEN.US,D,19860613,000000,1.24437,1.26772,1.23662,1.24437,2325198.3793905,0
+WEN.US,D,19860616,000000,1.24437,1.25967,1.20541,1.20541,3540984.2527627,0
+WEN.US,D,19860617,000000,1.20541,1.22847,1.20541,1.22847,1812060.1594205,0
+WEN.US,D,19860618,000000,1.22847,1.23662,1.20541,1.23662,1660088.4536166,0
+WEN.US,D,19860619,000000,1.23662,1.24437,1.22111,1.22111,1132651.8451173,0
+WEN.US,D,19860620,000000,1.22847,1.25967,1.22111,1.24437,3521313.1425975,0
+WEN.US,D,19860623,000000,1.24437,1.24437,1.19755,1.20541,2989410.6439163,0
+WEN.US,D,19860624,000000,1.20541,1.22847,1.20541,1.20541,1658297.2067675,0
+WEN.US,D,19860625,000000,1.22111,1.25967,1.1896,1.22111,4689724.7143469,0
+WEN.US,D,19860626,000000,1.20541,1.22111,1.1896,1.20541,2014093.0371212,0
+WEN.US,D,19860627,000000,1.20541,1.20541,1.1896,1.1896,1969398.4733898,0
+WEN.US,D,19860630,000000,1.19755,1.22111,1.1896,1.22111,2530804.5805837,0
+WEN.US,D,19860701,000000,1.22847,1.23662,1.20541,1.23662,3150322.2813781,0
+WEN.US,D,19860702,000000,1.23662,1.24437,1.22111,1.24437,2375256.4945519,0
+WEN.US,D,19860703,000000,1.24437,1.24437,1.22111,1.23662,1294460.1249156,0
+WEN.US,D,19860707,000000,1.22847,1.22847,1.15093,1.15888,4051435.6024589,0
+WEN.US,D,19860708,000000,1.12003,1.13513,1.08851,1.13513,5977034.1166302,0
+WEN.US,D,19860709,000000,1.13513,1.16653,1.12738,1.15093,2871407.4178951,0
+WEN.US,D,19860710,000000,1.15888,1.16653,1.12738,1.15888,3172671.0916114,0
+WEN.US,D,19860711,000000,1.16653,1.16653,1.15093,1.15093,1306975.4178898,0
+WEN.US,D,19860714,000000,1.15888,1.15888,1.12738,1.13513,1204169.2605579,0
+WEN.US,D,19860715,000000,1.13513,1.13513,1.09666,1.11197,2252785.3405253,0
+WEN.US,D,19860716,000000,1.11197,1.15093,1.09666,1.12003,3274583.6633422,0
+WEN.US,D,19860717,000000,1.09666,1.12738,1.09666,1.11197,2587130.0218938,0
+WEN.US,D,19860718,000000,1.11197,1.11197,1.0419,1.06554,6060172.2205322,0
+WEN.US,D,19860721,000000,1.08106,1.09666,1.06554,1.0731,2615729.8556878,0
+WEN.US,D,19860722,000000,1.08106,1.11197,1.0731,1.09666,1873746.0954255,0
+WEN.US,D,19860723,000000,1.08851,1.12003,1.08106,1.08851,3013545.6064399,0
+WEN.US,D,19860724,000000,1.08851,1.09666,1.04994,1.0731,3128870.1134812,0
+WEN.US,D,19860725,000000,1.0731,1.12738,1.04994,1.0731,5700801.0288623,0
+WEN.US,D,19860728,000000,1.08106,1.08851,1.03433,1.0731,2645235.5020238,0
+WEN.US,D,19860729,000000,1.0731,1.08106,1.03433,1.03433,2411907.7689615,0
+WEN.US,D,19860730,000000,0.995379,1.00314,0.917645,0.917645,12515470.264808,0
+WEN.US,D,19860731,000000,0.917645,0.9254,0.862979,0.917645,8403243.3308564,0
+WEN.US,D,19860801,000000,0.917645,0.932957,0.886828,0.917645,6490170.2987766,0
+WEN.US,D,19860804,000000,0.979967,0.987622,0.909696,0.979967,4508253.4756774,0
+WEN.US,D,19860805,000000,0.979967,0.995379,0.956511,0.964263,3749277.3242298,0
+WEN.US,D,19860806,000000,0.956511,0.995379,0.941004,0.964263,2805250.4971494,0
+WEN.US,D,19860807,000000,0.964263,0.979967,0.948758,0.964263,2113326.889872,0
+WEN.US,D,19860808,000000,0.979967,0.987622,0.956511,0.956511,1752163.4324414,0
+WEN.US,D,19860811,000000,0.964263,1.00314,0.964263,0.995379,2474487.2905676,0
+WEN.US,D,19860812,000000,0.995379,0.995379,0.979967,0.995379,1718192.914835,0
+WEN.US,D,19860813,000000,0.987622,0.987622,0.956511,0.979967,7297415.35636,0
+WEN.US,D,19860814,000000,0.964263,0.995379,0.948758,0.964263,1506325.5009636,0
+WEN.US,D,19860815,000000,0.956511,0.956511,0.9254,0.941004,3080597.1316985,0
+WEN.US,D,19860818,000000,0.956511,0.956511,0.9254,0.948758,2529910.9949826,0
+WEN.US,D,19860819,000000,0.956511,0.964263,0.941004,0.964263,1899669.2480632,0
+WEN.US,D,19860820,000000,0.979967,1.02678,0.964263,1.02678,5791981.4031741,0
+WEN.US,D,19860821,000000,1.02678,1.03433,0.987622,0.987622,3087745.8165073,0
+WEN.US,D,19860822,000000,0.995379,1.0419,0.995379,1.0419,3312133.6179115,0
+WEN.US,D,19860825,000000,1.02678,1.06554,1.01874,1.0419,2924148.3276834,0
+WEN.US,D,19860826,000000,1.0419,1.0419,1.01874,1.02678,2456608.4461634,0
+WEN.US,D,19860827,000000,1.02678,1.03433,0.979967,0.979967,3035895.435585,0
+WEN.US,D,19860828,000000,0.979967,1.00314,0.979967,1.00314,1850504.7185029,0
+WEN.US,D,19860829,000000,1.00314,1.00314,0.987622,0.995379,1512579.5812595,0
+WEN.US,D,19860902,000000,0.995379,1.00314,0.979967,1.00314,2596063.8400813,0
+WEN.US,D,19860903,000000,0.987622,1.0419,0.979967,1.0419,7011343.6567742,0
+WEN.US,D,19860904,000000,1.03433,1.0419,0.995379,1.02678,3146744.8822385,0
+WEN.US,D,19860905,000000,1.02678,1.03433,0.995379,1.01874,3156578.3994976,0
+WEN.US,D,19860908,000000,0.995379,1.00314,0.964263,0.987622,3835098.2227584,0
+WEN.US,D,19860909,000000,0.995379,1.00314,0.956511,0.979967,1800439.4709592,0
+WEN.US,D,19860910,000000,0.956511,0.979967,0.948758,0.956511,2098129.8211829,0
+WEN.US,D,19860911,000000,0.948758,0.948758,0.886828,0.90214,6581346.5974414,0
+WEN.US,D,19860912,000000,0.862979,0.871125,0.839915,0.862979,9297208.98604,0
+WEN.US,D,19860915,000000,0.878584,0.909696,0.878584,0.909696,3591937.9913487,0
+WEN.US,D,19860916,000000,0.909696,0.909696,0.886828,0.90214,2260832.7054939,0
+WEN.US,D,19860917,000000,0.917645,0.941004,0.909696,0.917645,2044493.28797,0
+WEN.US,D,19860918,000000,0.9254,0.948758,0.917645,0.9254,1412462.332025,0
+WEN.US,D,19860919,000000,0.941004,0.948758,0.9254,0.948758,2284073.0635048,0
+WEN.US,D,19860922,000000,0.948758,0.995379,0.941004,0.995379,2224175.3176138,0
+WEN.US,D,19860923,000000,0.987622,0.995379,0.964263,0.979967,1603769.1257771,0
+WEN.US,D,19860924,000000,0.987622,1.00314,0.979967,0.995379,4155137.3832153,0
+WEN.US,D,19860925,000000,0.987622,0.987622,0.948758,0.964263,2011412.2803178,0
+WEN.US,D,19860926,000000,0.956511,0.987622,0.948758,0.964263,1874639.6810265,0
+WEN.US,D,19860929,000000,0.956511,0.956511,0.941004,0.941004,1087951.1679156,0
+WEN.US,D,19860930,000000,0.941004,0.956511,0.941004,0.941004,1458945.0858701,0
+WEN.US,D,19861001,000000,0.9254,0.941004,0.917645,0.941004,2540642.1734898,0
+WEN.US,D,19861002,000000,0.941004,0.941004,0.917645,0.9254,3459633.3200631,0
+WEN.US,D,19861003,000000,0.917645,0.9254,0.909696,0.909696,1352568.6617809,0
+WEN.US,D,19861006,000000,0.909696,0.917645,0.909696,0.909696,901111.28325723,0
+WEN.US,D,19861007,000000,0.917645,0.917645,0.90214,0.917645,3145856.3911961,0
+WEN.US,D,19861008,000000,0.909696,0.9254,0.909696,0.917645,1958667.2948826,0
+WEN.US,D,19861009,000000,0.917645,0.9254,0.90214,0.909696,2179476.6782356,0
+WEN.US,D,19861010,000000,0.90214,0.909696,0.871125,0.878584,2007840.9946487,0
+WEN.US,D,19861013,000000,0.886828,0.917645,0.871125,0.886828,884122.96771883,0
+WEN.US,D,19861014,000000,0.886828,0.90214,0.871125,0.871125,4679895.2727347,0
+WEN.US,D,19861015,000000,0.871125,0.909696,0.871125,0.909696,3439069.6432085,0
+WEN.US,D,19861016,000000,0.909696,0.917645,0.90214,0.90214,1676176.0511717,0
+WEN.US,D,19861017,000000,0.909696,0.9254,0.886828,0.9254,3195917.5630927,0
+WEN.US,D,19861020,000000,0.9254,0.9254,0.886828,0.90214,3237931.3700207,0
+WEN.US,D,19861021,000000,0.90214,0.909696,0.886828,0.90214,2181265.8872613,0
+WEN.US,D,19861022,000000,0.909696,0.917645,0.90214,0.90214,1475036.7590723,0
+WEN.US,D,19861023,000000,0.90214,0.995379,0.90214,0.979967,5289574.3617114,0
+WEN.US,D,19861024,000000,0.995379,1.0419,0.987622,1.02678,7915142.8292169,0
+WEN.US,D,19861027,000000,1.02678,1.08851,1.01874,1.08851,5188554.35667,0
+WEN.US,D,19861028,000000,1.0731,1.11197,1.0573,1.08851,15107963.838131,0
+WEN.US,D,19861029,000000,1.06554,1.06554,0.979967,0.987622,19935355.756283,0
+WEN.US,D,19861030,000000,0.995379,0.995379,0.9254,0.948758,7984871.0356319,0
+WEN.US,D,19861031,000000,0.941004,0.948758,0.886828,0.90214,7330488.2127182,0
+WEN.US,D,19861103,000000,0.941004,0.941004,0.862979,0.941004,6457091.3289478,0
+WEN.US,D,19861104,000000,0.956511,0.979967,0.941004,0.941004,5901035.5273315,0
+WEN.US,D,19861105,000000,0.956511,1.01098,0.956511,1.00314,5302089.6546855,0
+WEN.US,D,19861106,000000,1.01098,1.03433,0.995379,0.995379,3799340.5339498,0
+WEN.US,D,19861107,000000,0.979967,1.01098,0.979967,1.00314,3861914.9609972,0
+WEN.US,D,19861110,000000,0.979967,0.995379,0.932957,0.941004,2723901.6022733,0
+WEN.US,D,19861111,000000,0.956511,0.956511,0.917645,0.9254,5031217.0616125,0
+WEN.US,D,19861112,000000,0.917645,0.9254,0.894188,0.917645,14392794.778284,0
+WEN.US,D,19861113,000000,0.9254,0.9254,0.90214,0.90214,2103493.3726129,0
+WEN.US,D,19861114,000000,0.90214,0.917645,0.894188,0.894188,2569251.1774894,0
+WEN.US,D,19861117,000000,0.90214,0.90214,0.886828,0.886828,4090770.690407,0
+WEN.US,D,19861118,000000,0.886828,0.9254,0.871125,0.886828,3481087.5257834,0
+WEN.US,D,19861119,000000,0.871125,0.90214,0.862979,0.894188,5310134.9818307,0
+WEN.US,D,19861120,000000,0.90214,0.917645,0.894188,0.917645,3228989.4005392,0
+WEN.US,D,19861121,000000,0.917645,0.9254,0.90214,0.9254,2474487.2905676,0
+WEN.US,D,19861124,000000,0.9254,0.941004,0.917645,0.941004,2801677.1736567,0
+WEN.US,D,19861125,000000,0.9254,0.932957,0.90214,0.90214,1999796.6864152,0
+WEN.US,D,19861126,000000,0.917645,0.9254,0.90214,0.9254,1566223.2468546,0
+WEN.US,D,19861128,000000,0.932957,0.932957,0.90214,0.932957,953857.28760417,0
+WEN.US,D,19861201,000000,0.932957,0.932957,0.894188,0.90214,1644891.3849274,0
+WEN.US,D,19861202,000000,0.9254,0.932957,0.90214,0.9254,3457843.0921257,0
+WEN.US,D,19861203,000000,0.90214,0.917645,0.871125,0.886828,3170885.9582327,0
+WEN.US,D,19861204,000000,0.886828,0.894188,0.871125,0.886828,2227750.6789299,0
+WEN.US,D,19861205,000000,0.871125,0.894188,0.871125,0.886828,1795077.9573526,0
+WEN.US,D,19861208,000000,0.871125,0.894188,0.862979,0.886828,2535278.6220597,0
+WEN.US,D,19861209,000000,0.886828,0.894188,0.862979,0.862979,2538852.9644641,0
+WEN.US,D,19861210,000000,0.862979,0.886828,0.862979,0.871125,3527574.3552757,0
+WEN.US,D,19861211,000000,0.862979,0.871125,0.84767,0.855325,3872647.1584161,0
+WEN.US,D,19861212,000000,0.84767,0.862979,0.832162,0.855325,2342181.6003701,0
+WEN.US,D,19861215,000000,0.84767,0.855325,0.824114,0.84767,2722113.4121592,0
+WEN.US,D,19861216,000000,0.832162,0.84767,0.824114,0.84767,2104387.9771258,0
+WEN.US,D,19861217,000000,0.832162,0.855325,0.824114,0.832162,1819215.9766115,0
+WEN.US,D,19861218,000000,0.824114,0.84767,0.816558,0.824114,2449459.7613545,0
+WEN.US,D,19861219,000000,0.824114,0.832162,0.793493,0.816558,5551507.0231264,0
+WEN.US,D,19861222,000000,0.808804,0.816558,0.785152,0.785152,4764819.528927,0
+WEN.US,D,19861223,000000,0.793493,0.808804,0.785152,0.808804,5533626.1408986,0
+WEN.US,D,19861224,000000,0.793493,0.824114,0.785152,0.816558,2298378.5844165,0
+WEN.US,D,19861226,000000,0.816558,0.832162,0.808804,0.816558,1069176.7000867,0
+WEN.US,D,19861229,000000,0.816558,0.824114,0.808804,0.808804,1878211.9856075,0
+WEN.US,D,19861230,000000,0.808804,0.816558,0.793493,0.808804,2815979.6378332,0
+WEN.US,D,19861231,000000,0.793493,0.816558,0.785152,0.808804,4737998.7150413,0
+WEN.US,D,19870102,000000,0.808804,0.84767,0.808804,0.84767,1542979.8321085,0
+WEN.US,D,19870105,000000,0.84767,0.862979,0.832162,0.855325,1649357.2751094,0
+WEN.US,D,19870106,000000,0.862979,0.862979,0.824114,0.832162,2919681.4185896,0
+WEN.US,D,19870107,000000,0.84767,0.855325,0.832162,0.832162,1861226.7268043,0
+WEN.US,D,19870108,000000,0.84767,0.84767,0.816558,0.824114,3330010.4244924,0
+WEN.US,D,19870109,000000,0.824114,0.84767,0.793493,0.793493,2436938.3549098,0
+WEN.US,D,19870112,000000,0.808804,0.832162,0.793493,0.816558,4577979.6442687,0
+WEN.US,D,19870113,000000,0.808804,0.816558,0.793493,0.808804,2828496.9686308,0
+WEN.US,D,19870114,000000,0.808804,0.816558,0.785152,0.793493,6016366.1478432,0
+WEN.US,D,19870115,000000,0.793493,0.808804,0.785152,0.785152,3259386.5946529,0
+WEN.US,D,19870116,000000,0.793493,0.855325,0.778085,0.785152,4466235.5931025,0
+WEN.US,D,19870119,000000,0.785152,0.793493,0.73078,0.778085,3894095.2506661,0
+WEN.US,D,19870120,000000,0.785152,0.793493,0.746483,0.754335,5585474.4839975,0
+WEN.US,D,19870121,000000,0.746483,0.769645,0.746483,0.754335,4323199.7433095,0
+WEN.US,D,19870122,000000,0.754335,0.808804,0.746483,0.785152,5040158.0121822,0
+WEN.US,D,19870123,000000,0.785152,0.793493,0.754335,0.769645,4464443.3273415,0
+WEN.US,D,19870126,000000,0.754335,0.778085,0.754335,0.778085,2635396.8902061,0
+WEN.US,D,19870127,000000,0.769645,0.785152,0.769645,0.769645,1697635.3514509,0
+WEN.US,D,19870128,000000,0.769645,0.793493,0.769645,0.785152,2120479.6503279,0
+WEN.US,D,19870129,000000,0.785152,0.785152,0.778085,0.785152,2647917.2777389,0
+WEN.US,D,19870130,000000,0.785152,0.785152,0.769645,0.785152,1416037.693341,0
+WEN.US,D,19870202,000000,0.785152,0.785152,0.778085,0.778085,1559071.5053105,0
+WEN.US,D,19870203,000000,0.778085,0.778085,0.769645,0.778085,2706025.8146042,0
+WEN.US,D,19870204,000000,0.754335,0.793493,0.754335,0.785152,2826706.7406933,0
+WEN.US,D,19870205,000000,0.785152,0.824114,0.769645,0.824114,8278093.4578499,0
+WEN.US,D,19870206,000000,0.824114,0.862979,0.816558,0.84767,6650188.3506375,0
+WEN.US,D,19870209,000000,0.855325,0.855325,0.824114,0.832162,2713177.5561483,0
+WEN.US,D,19870210,000000,0.824114,0.84767,0.808804,0.832162,2922363.1943046,0
+WEN.US,D,19870211,000000,0.832162,0.832162,0.808804,0.832162,3791293.1689812,0
+WEN.US,D,19870212,000000,0.824114,0.832162,0.808804,0.808804,2066840.0603799,0
+WEN.US,D,19870213,000000,0.808804,0.824114,0.808804,0.816558,2428894.0466764,0
+WEN.US,D,19870217,000000,0.793493,0.808804,0.778085,0.785152,5505910.7225,0
+WEN.US,D,19870218,000000,0.785152,0.785152,0.754335,0.778085,10906337.5876,0
+WEN.US,D,19870219,000000,0.778085,0.785152,0.769645,0.785152,4174802.3799101,0
+WEN.US,D,19870220,000000,0.785152,0.84767,0.778085,0.84767,5407577.5877324,0
+WEN.US,D,19870223,000000,0.816558,0.839915,0.808804,0.816558,2720320.1274867,0
+WEN.US,D,19870224,000000,0.808804,0.816558,0.80056,0.808804,2356486.10237,0
+WEN.US,D,19870225,000000,0.80056,0.832162,0.793493,0.832162,4096134.2418372,0
+WEN.US,D,19870226,000000,0.832162,0.832162,0.80056,0.808804,2234009.8537846,0
+WEN.US,D,19870227,000000,0.816558,0.839915,0.808804,0.832162,3389901.0380011,0
+WEN.US,D,19870302,000000,0.832162,0.832162,0.793493,0.808804,13409434.901079,0
+WEN.US,D,19870303,000000,0.808804,0.816558,0.80056,0.808804,2214342.8192664,0
+WEN.US,D,19870304,000000,0.80056,0.84767,0.80056,0.84767,12873062.436569,0
+WEN.US,D,19870305,000000,0.84767,0.886828,0.839915,0.878584,10906337.5876,0
+WEN.US,D,19870306,000000,0.878584,0.878584,0.84767,0.871125,4400078.6723568,0
+WEN.US,D,19870309,000000,0.871125,0.871125,0.839915,0.84767,2991195.7772949,0
+WEN.US,D,19870310,000000,0.84767,0.871125,0.839915,0.871125,4598538.2265646,0
+WEN.US,D,19870311,000000,0.871125,0.871125,0.84767,0.84767,2608578.1141438,0
+WEN.US,D,19870312,000000,0.871125,0.886828,0.862979,0.878584,4902489.7894664,0
+WEN.US,D,19870313,000000,0.871125,0.886828,0.871125,0.886828,3871748.4782563,0
+WEN.US,D,19870316,000000,0.886828,0.886828,0.862979,0.878584,2730158.7393045,0
+WEN.US,D,19870317,000000,0.878584,0.878584,0.84767,0.871125,1869275.1106848,0
+WEN.US,D,19870318,000000,0.871125,0.878584,0.84767,0.862979,2023930.6300272,0
+WEN.US,D,19870319,000000,0.84767,0.871125,0.84767,0.84767,2837435.881377,0
+WEN.US,D,19870320,000000,0.862979,0.941004,0.862979,0.932957,16717095.496427,0
+WEN.US,D,19870323,000000,0.956511,1.0573,0.932957,0.995379,32093244.038445,0
+WEN.US,D,19870324,000000,1.02678,1.04994,1.01098,1.02678,20829320.392554,0
+WEN.US,D,19870325,000000,1.02678,1.03433,0.972018,0.995379,6402556.1155753,0
+WEN.US,D,19870326,000000,0.956511,0.972018,0.90214,0.932957,7989342.0203726,0
+WEN.US,D,19870327,000000,0.932957,0.941004,0.909696,0.909696,3133338.0414867,0
+WEN.US,D,19870330,000000,0.90214,0.987622,0.84767,0.972018,6604597.1445698,0
+WEN.US,D,19870331,000000,0.972018,0.995379,0.948758,0.956511,3420299.2510266,0
+WEN.US,D,19870401,000000,0.917645,0.979967,0.909696,0.972018,3946838.1982778,0
+WEN.US,D,19870402,000000,0.972018,0.979967,0.941004,0.948758,2052537.5962034,0
+WEN.US,D,19870403,000000,0.956511,0.979967,0.941004,0.972018,2993880.6097451,0
+WEN.US,D,19870406,000000,0.972018,0.972018,0.932957,0.956511,2149980.2021052,0
+WEN.US,D,19870407,000000,0.941004,0.948758,0.878584,0.941004,2640763.4983713,0
+WEN.US,D,19870408,000000,0.941004,0.948758,0.917645,0.932957,1595721.7608084,0
+WEN.US,D,19870409,000000,0.917645,0.932957,0.862979,0.871125,6012789.7676152,0
+WEN.US,D,19870410,000000,0.878584,0.90214,0.871125,0.886828,3994225.7457534,0
+WEN.US,D,19870413,000000,0.878584,0.878584,0.84767,0.862979,3034107.245471,0
+WEN.US,D,19870414,000000,0.832162,0.909696,0.816558,0.84767,3928960.3727854,0
+WEN.US,D,19870415,000000,0.84767,0.871125,0.80056,0.839915,2641657.0839724,0
+WEN.US,D,19870416,000000,0.862979,0.871125,0.839915,0.871125,1823684.9235288,0
+WEN.US,D,19870420,000000,0.84767,0.878584,0.84767,0.878584,1775405.8282756,0
+WEN.US,D,19870421,000000,0.871125,0.878584,0.862979,0.878584,1568909.0982166,0
+WEN.US,D,19870422,000000,0.871125,0.878584,0.84767,0.862979,1128178.8225531,0
+WEN.US,D,19870423,000000,0.84767,0.871125,0.839915,0.84767,1396368.6209994,0
+WEN.US,D,19870424,000000,0.839915,0.871125,0.832162,0.839915,2044493.28797,0
+WEN.US,D,19870427,000000,0.816558,0.84767,0.808804,0.832162,2438727.5639356,0
+WEN.US,D,19870428,000000,0.816558,0.839915,0.808804,0.832162,1841563.7679331,0
+WEN.US,D,19870429,000000,0.832162,0.832162,0.808804,0.832162,1935426.9368717,0
+WEN.US,D,19870430,000000,0.808804,0.816558,0.778085,0.80056,9118414.4285268,0
+WEN.US,D,19870501,000000,0.793493,0.80056,0.778085,0.793493,2961694.2066058,0
+WEN.US,D,19870504,000000,0.793493,0.816558,0.778085,0.808804,3403315.0111352,0
+WEN.US,D,19870505,000000,0.816558,0.816558,0.793493,0.816558,1796864.1096431,0
+WEN.US,D,19870506,000000,0.793493,0.816558,0.778085,0.793493,3220946.1112176,0
+WEN.US,D,19870507,000000,0.785152,0.793493,0.715077,0.778085,2917894.2473875,0
+WEN.US,D,19870508,000000,0.778085,0.785152,0.754335,0.778085,3227205.2860723,0
+WEN.US,D,19870511,000000,0.778085,0.793493,0.762284,0.778085,3512377.2865865,0
+WEN.US,D,19870512,000000,0.778085,0.793493,0.778085,0.778085,4128318.607153,0
+WEN.US,D,19870513,000000,0.785152,0.808804,0.778085,0.793493,2465547.3589096,0
+WEN.US,D,19870514,000000,0.793493,0.808804,0.785152,0.793493,1306078.7755534,0
+WEN.US,D,19870515,000000,0.793493,0.793493,0.723222,0.793493,2323409.1703647,0
+WEN.US,D,19870518,000000,0.785152,0.785152,0.762284,0.785152,3280840.8003734,0
+WEN.US,D,19870519,000000,0.785152,0.785152,0.723222,0.762284,4122953.0178994,0
+WEN.US,D,19870520,000000,0.754335,0.762284,0.746483,0.746483,1935426.9368717,0
+WEN.US,D,19870521,000000,0.746483,0.762284,0.746483,0.754335,2553158.4853757,0
+WEN.US,D,19870522,000000,0.754335,0.762284,0.746483,0.746483,1601089.3878855,0
+WEN.US,D,19870526,000000,0.754335,0.778085,0.739023,0.778085,2025717.8012294,0
+WEN.US,D,19870527,000000,0.762284,0.785152,0.746483,0.778085,2122265.8026183,0
+WEN.US,D,19870528,000000,0.785152,0.785152,0.754335,0.754335,1718192.914835,0
+WEN.US,D,19870529,000000,0.754335,0.762284,0.746483,0.754335,1308759.5323567,0
+WEN.US,D,19870601,000000,0.754335,0.793493,0.754335,0.785152,2466442.9823342,0
+WEN.US,D,19870602,000000,0.785152,0.808804,0.778085,0.793493,3195018.882933,0
+WEN.US,D,19870603,000000,0.808804,0.824114,0.785152,0.808804,3308553.1620368,0
+WEN.US,D,19870604,000000,0.816558,0.816558,0.785152,0.793493,1563539.433316,0
+WEN.US,D,19870605,000000,0.793493,0.816558,0.785152,0.808804,2039127.6987165,0
+WEN.US,D,19870608,000000,0.793493,0.808804,0.785152,0.808804,3047517.142958,0
+WEN.US,D,19870609,000000,0.793493,0.816558,0.793493,0.808804,2538852.9644641,0
+WEN.US,D,19870610,000000,0.816558,0.824114,0.808804,0.808804,2737313.5375837,0
+WEN.US,D,19870611,000000,0.808804,0.832162,0.793493,0.832162,4017464.0659408,0
+WEN.US,D,19870612,000000,0.832162,0.832162,0.793493,0.816558,3220946.1112176,0
+WEN.US,D,19870615,000000,0.808804,0.824114,0.793493,0.808804,3485560.5483477,0
+WEN.US,D,19870616,000000,0.793493,0.816558,0.785152,0.816558,3095794.2003876,0
+WEN.US,D,19870617,000000,0.808804,0.816558,0.785152,0.793493,1660983.0581296,0
+WEN.US,D,19870618,000000,0.793493,0.808804,0.785152,0.808804,1998904.1197259,0
+WEN.US,D,19870619,000000,0.808804,0.808804,0.793493,0.808804,2179476.6782356,0
+WEN.US,D,19870622,000000,0.793493,0.808804,0.778085,0.778085,3488240.2862393,0
+WEN.US,D,19870623,000000,0.778085,0.785152,0.762284,0.762284,2510244.9793761,0
+WEN.US,D,19870624,000000,0.762284,0.785152,0.754335,0.778085,2170540.8222245,0
+WEN.US,D,19870625,000000,0.778085,0.785152,0.762284,0.778085,1824580.5469535,0
+WEN.US,D,19870626,000000,0.762284,0.785152,0.762284,0.778085,1332900.6083509,0
+WEN.US,D,19870629,000000,0.778085,0.785152,0.754335,0.762284,1224722.748295,0
+WEN.US,D,19870630,000000,0.762284,0.778085,0.754335,0.778085,2351118.475293,0
+WEN.US,D,19870701,000000,0.762284,0.778085,0.754335,0.762284,1095102.9094595,0
+WEN.US,D,19870702,000000,0.778085,0.778085,0.754335,0.762284,1336471.8940201,0
+WEN.US,D,19870706,000000,0.778085,0.793493,0.739023,0.793493,2891964.9812791,0
+WEN.US,D,19870707,000000,0.778085,0.824114,0.778085,0.816558,5259182.2621563,0
+WEN.US,D,19870708,000000,0.816558,0.824114,0.793493,0.793493,3066289.5729634,0
+WEN.US,D,19870709,000000,0.793493,0.894188,0.793493,0.894188,10012380.08371,0
+WEN.US,D,19870710,000000,0.871125,0.871125,0.84767,0.855325,4852428.6175697,0
+WEN.US,D,19870713,000000,0.855325,0.855325,0.824114,0.855325,3372026.2692439,0
+WEN.US,D,19870714,000000,0.855325,0.855325,0.824114,0.832162,1839774.5589075,0
+WEN.US,D,19870715,000000,0.832162,0.832162,0.816558,0.832162,2023930.6300272,0
+WEN.US,D,19870716,000000,0.84767,0.855325,0.832162,0.855325,2433365.0314172,0
+WEN.US,D,19870717,000000,0.84767,0.886828,0.84767,0.871125,4081832.7965726,0
+WEN.US,D,19870720,000000,0.84767,0.862979,0.84767,0.84767,1357033.5330511,0
+WEN.US,D,19870721,000000,0.832162,0.862979,0.824114,0.832162,2031082.3715713,0
+WEN.US,D,19870722,000000,0.824114,0.832162,0.816558,0.832162,1643102.1759017,0
+WEN.US,D,19870723,000000,0.832162,0.84767,0.808804,0.824114,2606791.9618533,0
+WEN.US,D,19870724,000000,0.816558,0.824114,0.808804,0.816558,1625226.3882327,0
+WEN.US,D,19870727,000000,0.824114,0.862979,0.824114,0.862979,5623919.0430798,0
+WEN.US,D,19870728,000000,0.862979,0.871125,0.824114,0.824114,2981364.2978593,0
+WEN.US,D,19870729,000000,0.816558,0.832162,0.808804,0.832162,3757321.6324631,0
+WEN.US,D,19870730,000000,0.832162,0.84767,0.824114,0.832162,2857995.4825846,0
+WEN.US,D,19870731,000000,0.832162,0.855325,0.824114,0.832162,3192340.1639531,0
+WEN.US,D,19870803,000000,0.84767,0.871125,0.84767,0.84767,2278710.5309865,0
+WEN.US,D,19870804,000000,0.84767,0.894188,0.84767,0.871125,8413078.8859389,0
+WEN.US,D,19870805,000000,0.894188,0.90214,0.862979,0.862979,4606587.6293568,0
+WEN.US,D,19870806,000000,0.862979,0.862979,0.839915,0.862979,1782559.6076432,0
+WEN.US,D,19870807,000000,0.84767,0.862979,0.839915,0.84767,1887153.9550889,0
+WEN.US,D,19870810,000000,0.84767,0.909696,0.84767,0.90214,7962520.187575,0
+WEN.US,D,19870811,000000,0.90214,0.90214,0.871125,0.871125,4152455.6075001,0
+WEN.US,D,19870812,000000,0.878584,0.894188,0.862979,0.871125,4051435.6024589,0
+WEN.US,D,19870813,000000,0.871125,0.894188,0.862979,0.894188,4392039.458682,0
+WEN.US,D,19870814,000000,0.878584,0.894188,0.839915,0.894188,3422086.4222288,0
+WEN.US,D,19870817,000000,0.871125,0.894188,0.862979,0.878584,1436595.2567251,0
+WEN.US,D,19870818,000000,0.878584,0.894188,0.862979,0.894188,3684018.0647322,0
+WEN.US,D,19870819,000000,0.90214,0.948758,0.90214,0.932957,12336682.839676,0
+WEN.US,D,19870820,000000,0.932957,0.932957,0.90214,0.909696,3201276.0199642,0
+WEN.US,D,19870821,000000,0.909696,0.909696,0.878584,0.90214,2767703.5993152,0
+WEN.US,D,19870824,000000,0.90214,0.909696,0.878584,0.894188,3807384.8421833,0
+WEN.US,D,19870825,000000,0.894188,0.909696,0.894188,0.909696,3448012.6316018,0
+WEN.US,D,19870826,000000,0.909696,0.909696,0.878584,0.90214,3207532.1380836,0
+WEN.US,D,19870827,000000,0.894188,0.894188,0.862979,0.862979,3477512.1644673,0
+WEN.US,D,19870828,000000,0.84767,0.871125,0.84767,0.862979,3002821.560315,0
+WEN.US,D,19870831,000000,0.84767,0.871125,0.839915,0.862979,2150871.7498828,0
+WEN.US,D,19870901,000000,0.84767,0.878584,0.832162,0.839915,4464443.3273415,0
+WEN.US,D,19870902,000000,0.832162,0.839915,0.808804,0.816558,2883924.7486928,0
+WEN.US,D,19870903,000000,0.816558,0.832162,0.80056,0.808804,3000138.7656882,0
+WEN.US,D,19870904,000000,0.808804,0.832162,0.80056,0.816558,2702450.4532881,0
+WEN.US,D,19870908,000000,0.816558,0.832162,0.80056,0.808804,2265296.5578525,0
+WEN.US,D,19870909,000000,0.808804,0.816558,0.80056,0.80056,3635739.9883907,0
+WEN.US,D,19870910,000000,0.808804,0.816558,0.793493,0.80056,2942030.2288228,0
+WEN.US,D,19870911,000000,0.80056,0.808804,0.793493,0.80056,2072202.5928981,0
+WEN.US,D,19870914,000000,0.808804,0.808804,0.793493,0.808804,1848715.5094772,0
+WEN.US,D,19870915,000000,0.808804,0.816558,0.80056,0.80056,2429790.6890128,0
+WEN.US,D,19870916,000000,0.80056,0.808804,0.793493,0.80056,1553703.8782334,0
+WEN.US,D,19870917,000000,0.80056,0.808804,0.793493,0.793493,1527780.7255957,0
+WEN.US,D,19870918,000000,0.793493,0.80056,0.793493,0.80056,1940789.4693901,0
+WEN.US,D,19870921,000000,0.80056,0.80056,0.762284,0.769645,3746595.5485147,0
+WEN.US,D,19870922,000000,0.762284,0.793493,0.762284,0.793493,2813304.9945003,0
+WEN.US,D,19870923,000000,0.793493,0.793493,0.769645,0.769645,2251888.698189,0
+WEN.US,D,19870924,000000,0.769645,0.778085,0.762284,0.769645,1275681.5814398,0
+WEN.US,D,19870925,000000,0.762284,0.769645,0.762284,0.769645,1959562.9183072,0
+WEN.US,D,19870928,000000,0.793493,0.793493,0.762284,0.762284,1924700.8529233,0
+WEN.US,D,19870929,000000,0.762284,0.769645,0.746483,0.762284,1975654.5915092,0
+WEN.US,D,19870930,000000,0.746483,0.778085,0.739023,0.762284,2676520.1682681,0
+WEN.US,D,19871001,000000,0.746483,0.762284,0.746483,0.746483,1534037.8626269,0
+WEN.US,D,19871002,000000,0.746483,0.778085,0.746483,0.762284,1477716.4969637,0
+WEN.US,D,19871005,000000,0.746483,0.793493,0.739023,0.793493,2719431.6364442,0
+WEN.US,D,19871006,000000,0.793493,0.793493,0.769645,0.793493,1714616.534607,0
+WEN.US,D,19871007,000000,0.769645,0.793493,0.762284,0.769645,2067736.7027161,0
+WEN.US,D,19871008,000000,0.762284,0.778085,0.739023,0.746483,2228648.340178,0
+WEN.US,D,19871009,000000,0.746483,0.746483,0.73078,0.746483,2710494.7615214,0
+WEN.US,D,19871012,000000,0.739023,0.739023,0.723222,0.739023,3152107.4147569,0
+WEN.US,D,19871013,000000,0.739023,0.739023,0.707912,0.73078,2676520.1682681,0
+WEN.US,D,19871014,000000,0.739023,0.746483,0.707912,0.73078,2668476.8789465,0
+WEN.US,D,19871015,000000,0.707912,0.723222,0.676408,0.692405,3140491.8208543,0
+WEN.US,D,19871016,000000,0.669048,0.692405,0.598678,0.606726,5812543.0422051,0
+WEN.US,D,19871019,000000,0.590924,0.622232,0.42773,0.459078,10615803.054568,0
+WEN.US,D,19871020,000000,0.419988,0.513194,0.404373,0.48225,13868929.455453,0
+WEN.US,D,19871021,000000,0.513194,0.567468,0.513194,0.552157,9796931.1950524,0
+WEN.US,D,19871022,000000,0.559715,0.559715,0.521046,0.536651,7079289.7865456,0
+WEN.US,D,19871023,000000,0.513194,0.536651,0.48225,0.528799,3366662.7178138,0
+WEN.US,D,19871026,000000,0.48225,0.629986,0.459078,0.466399,5697223.6297227,0
+WEN.US,D,19871027,000000,0.48225,0.521046,0.459078,0.48225,4152455.6075001,0
+WEN.US,D,19871028,000000,0.459078,0.497688,0.443296,0.48225,4640556.1091396,0
+WEN.US,D,19871029,000000,0.466399,0.497688,0.466399,0.489591,2904482.3120769,0
+WEN.US,D,19871030,000000,0.497688,0.536651,0.489591,0.513194,7444023.5107339,0
+WEN.US,D,19871102,000000,0.505539,0.544503,0.505539,0.536651,9833585.5261973,0
+WEN.US,D,19871103,000000,0.521046,0.536651,0.497688,0.521046,2647025.7299612,0
+WEN.US,D,19871104,000000,0.505539,0.513194,0.497688,0.513194,1126388.5946157,0
+WEN.US,D,19871105,000000,0.521046,0.521046,0.505539,0.513194,2772178.6597029,0
+WEN.US,D,19871106,000000,0.513194,0.521046,0.505539,0.505539,2749827.8116462,0
+WEN.US,D,19871109,000000,0.505539,0.513194,0.497688,0.505539,1384746.9136263,0
+WEN.US,D,19871110,000000,0.48225,0.505539,0.48225,0.48225,1617178.0043523,0
+WEN.US,D,19871111,000000,0.497688,0.505539,0.474359,0.474359,2183947.6629763,0
+WEN.US,D,19871112,000000,0.48225,0.513194,0.48225,0.48225,1675286.5412175,0
+WEN.US,D,19871113,000000,0.497688,0.497688,0.466399,0.474359,1638629.1533375,0
+WEN.US,D,19871116,000000,0.474359,0.48225,0.466399,0.48225,2215238.442691,0
+WEN.US,D,19871117,000000,0.474359,0.48225,0.466399,0.474359,994087.99897696,0
+WEN.US,D,19871118,000000,0.466399,0.48225,0.466399,0.48225,1677071.6745964,0
+WEN.US,D,19871119,000000,0.474359,0.48225,0.450892,0.466399,1687801.8341917,0
+WEN.US,D,19871120,000000,0.450892,0.466399,0.435444,0.450892,3758216.236976,0
+WEN.US,D,19871123,000000,0.466399,0.466399,0.443296,0.466399,1572480.3838858,0
+WEN.US,D,19871124,000000,0.450892,0.466399,0.443296,0.450892,2075779.9920379,0
+WEN.US,D,19871125,000000,0.443296,0.450892,0.412156,0.435444,3273688.0399176,0
+WEN.US,D,19871127,000000,0.42773,0.435444,0.412156,0.412156,1551026.1781653,0
+WEN.US,D,19871130,000000,0.412156,0.412156,0.373418,0.404373,6019046.9046464,0
+WEN.US,D,19871201,000000,0.404373,0.412156,0.381093,0.381093,2614839.3268219,0
+WEN.US,D,19871202,000000,0.39659,0.39659,0.373418,0.381093,4277609.5561536,0
+WEN.US,D,19871203,000000,0.39659,0.39659,0.36538,0.36538,3744809.3962242,0
+WEN.US,D,19871204,000000,0.36538,0.373418,0.349972,0.36538,4428685.638533,0
+WEN.US,D,19871207,000000,0.36538,0.381093,0.36538,0.36538,3055565.5268385,0
+WEN.US,D,19871208,000000,0.373418,0.381093,0.334465,0.373418,4703132.5740104,0
+WEN.US,D,19871209,000000,0.373418,0.39659,0.36538,0.381093,3035001.8499839,0
+WEN.US,D,19871210,000000,0.373418,0.39659,0.36538,0.373418,3604455.3221464,0
+WEN.US,D,19871211,000000,0.36538,0.39659,0.36538,0.373418,2739996.3322106,0
+WEN.US,D,19871214,000000,0.36538,0.42773,0.36538,0.42773,6512515.0333628,0
+WEN.US,D,19871215,000000,0.42773,0.443296,0.39659,0.412156,3015335.8343774,0
+WEN.US,D,19871216,000000,0.404373,0.412156,0.39659,0.412156,3380073.6342125,0
+WEN.US,D,19871217,000000,0.42773,0.42773,0.39659,0.412156,4045178.4654277,0
+WEN.US,D,19871218,000000,0.404373,0.412156,0.39659,0.412156,4408128.0751488,0
+WEN.US,D,19871221,000000,0.412156,0.42773,0.39659,0.412156,5066080.1459081,0
+WEN.US,D,19871222,000000,0.404373,0.412156,0.39659,0.412156,7074817.7828932,0
+WEN.US,D,19871223,000000,0.42773,0.544503,0.42773,0.48225,20452067.299745,0
+WEN.US,D,19871224,000000,0.48225,0.505539,0.474359,0.505539,4933775.4746225,0
+WEN.US,D,19871228,000000,0.497688,0.505539,0.466399,0.48225,4413491.626579,0
+WEN.US,D,19871229,000000,0.48225,0.497688,0.474359,0.48225,3780565.0472093,0
+WEN.US,D,19871230,000000,0.48225,0.48225,0.466399,0.466399,4021933.012858,0
+WEN.US,D,19871231,000000,0.450892,0.466399,0.443296,0.450892,7546832.724801,0
+WEN.US,D,19880104,000000,0.466399,0.497688,0.412156,0.48225,3139596.1974297,0
+WEN.US,D,19880105,000000,0.497688,0.505539,0.48225,0.497688,2623785.3719505,0
+WEN.US,D,19880106,000000,0.48225,0.497688,0.474359,0.474359,1990852.6791103,0
+WEN.US,D,19880107,000000,0.48225,0.48225,0.474359,0.48225,2318938.1856241,0
+WEN.US,D,19880108,000000,0.48225,0.48225,0.450892,0.466399,3449797.7649804,0
+WEN.US,D,19880111,000000,0.443296,0.450892,0.42773,0.450892,2928622.3691593,0
+WEN.US,D,19880112,000000,0.450892,0.450892,0.42773,0.443296,1695848.1802486,0
+WEN.US,D,19880113,000000,0.443296,0.450892,0.435444,0.443296,1642207.5713888,0
+WEN.US,D,19880114,000000,0.443296,0.450892,0.435444,0.443296,1899669.2480632,0
+WEN.US,D,19880115,000000,0.466399,0.48225,0.466399,0.466399,3405097.0877786,0
+WEN.US,D,19880118,000000,0.474359,0.474359,0.450892,0.474359,1162152.3968947,0
+WEN.US,D,19880119,000000,0.466399,0.474359,0.450892,0.450892,2020358.3254463,0
+WEN.US,D,19880120,000000,0.450892,0.466399,0.443296,0.443296,1460735.3138076,0
+WEN.US,D,19880121,000000,0.443296,0.443296,0.42773,0.443296,1345415.9013251,0
+WEN.US,D,19880122,000000,0.443296,0.466399,0.435444,0.466399,1526887.1399947,0
+WEN.US,D,19880125,000000,0.466399,0.474359,0.450892,0.450892,1264954.4785795,0
+WEN.US,D,19880126,000000,0.450892,0.466399,0.450892,0.450892,778642.16705414,0
+WEN.US,D,19880127,000000,0.466399,0.466399,0.443296,0.443296,1175559.2376465,0
+WEN.US,D,19880128,000000,0.450892,0.466399,0.443296,0.450892,835852.02375961,0
+WEN.US,D,19880129,000000,0.450892,0.466399,0.450892,0.466399,1248862.8053774,0
+WEN.US,D,19880201,000000,0.474359,0.497688,0.443296,0.48225,4472491.711222,0
+WEN.US,D,19880202,000000,0.48225,0.497688,0.474359,0.48225,1329321.1713878,0
+WEN.US,D,19880203,000000,0.48225,0.48225,0.466399,0.474359,1500069.3828441,0
+WEN.US,D,19880204,000000,0.474359,0.48225,0.466399,0.474359,2623785.3719505,0
+WEN.US,D,19880205,000000,0.497688,0.521046,0.48225,0.513194,12780083.683025,0
+WEN.US,D,19880208,000000,0.505539,0.567468,0.497688,0.552157,10239444.566271,0
+WEN.US,D,19880209,000000,0.552157,0.567468,0.544503,0.567468,6531288.4822801,0
+WEN.US,D,19880210,000000,0.544503,0.567468,0.536651,0.544503,4581555.0055849,0
+WEN.US,D,19880211,000000,0.544503,0.552157,0.466399,0.544503,2442304.9630752,0
+WEN.US,D,19880212,000000,0.544503,0.544503,0.521046,0.536651,2513823.3974275,0
+WEN.US,D,19880216,000000,0.536651,0.552157,0.536651,0.552157,2124949.6161568,0
+WEN.US,D,19880217,000000,0.544503,0.552157,0.521046,0.536651,2284073.0635048,0
+WEN.US,D,19880218,000000,0.521046,0.544503,0.513194,0.513194,2092766.2697528,0
+WEN.US,D,19880219,000000,0.513194,0.521046,0.513194,0.521046,1712830.3823166,0
+WEN.US,D,19880222,000000,0.521046,0.559715,0.521046,0.559715,2971528.7427766,0
+WEN.US,D,19880223,000000,0.552157,0.552157,0.536651,0.552157,2378831.855868,0
+WEN.US,D,19880224,000000,0.552157,0.552157,0.521046,0.536651,7550407.0672052,0
+WEN.US,D,19880225,000000,0.552157,0.552157,0.521046,0.536651,4544905.7689988,0
+WEN.US,D,19880226,000000,0.536651,0.559715,0.528799,0.552157,2967059.7958595,0
+WEN.US,D,19880229,000000,0.559715,0.629986,0.552157,0.614283,19414181.379374,0
+WEN.US,D,19880301,000000,0.622232,0.622232,0.583466,0.598678,16680440.14637,0
+WEN.US,D,19880302,000000,0.598678,0.598678,0.567468,0.590924,5265435.3235406,0
+WEN.US,D,19880303,000000,0.590924,0.598678,0.583466,0.583466,3465888.4192708,0
+WEN.US,D,19880304,000000,0.590924,0.598678,0.567468,0.583466,5583691.3884423,0
+WEN.US,D,19880307,000000,0.598678,0.645395,0.567468,0.645395,13515815.400815,0
+WEN.US,D,19880308,000000,0.645395,0.65305,0.583466,0.614283,11085133.164024,0
+WEN.US,D,19880309,000000,0.622232,0.629986,0.614283,0.629986,6258628.7180048,0
+WEN.US,D,19880310,000000,0.629986,0.629986,0.583466,0.583466,6061959.3917343,0
+WEN.US,D,19880311,000000,0.567468,0.567468,0.552157,0.559715,10893822.294626,0
+WEN.US,D,19880314,000000,0.552157,0.559715,0.521046,0.528799,16076117.476441,0
+WEN.US,D,19880315,000000,0.528799,0.552157,0.521046,0.536651,4570830.95946,0
+WEN.US,D,19880316,000000,0.552157,0.559715,0.536651,0.552157,4003161.6017644,0
+WEN.US,D,19880317,000000,0.559715,0.590924,0.552157,0.583466,6831660.6082187,0
+WEN.US,D,19880318,000000,0.583466,0.598678,0.559715,0.567468,3792190.8302294,0
+WEN.US,D,19880321,000000,0.559715,0.567468,0.536651,0.559715,2212559.7237113,0
+WEN.US,D,19880322,000000,0.559715,0.559715,0.536651,0.552157,2815979.6378332,0
+WEN.US,D,19880323,000000,0.552157,0.559715,0.536651,0.536651,1997111.853965,0
+WEN.US,D,19880324,000000,0.536651,0.536651,0.521046,0.521046,3251340.248596,0
+WEN.US,D,19880325,000000,0.528799,0.536651,0.528799,0.528799,1518839.775026,0
+WEN.US,D,19880328,000000,0.521046,0.528799,0.521046,0.528799,2557624.3755577,0
+WEN.US,D,19880329,000000,0.528799,0.528799,0.521046,0.521046,1997111.853965,0
+WEN.US,D,19880330,000000,0.521046,0.528799,0.521046,0.521046,1995325.7016745,0
+WEN.US,D,19880331,000000,0.505539,0.521046,0.505539,0.521046,2018569.1164205,0
+WEN.US,D,19880404,000000,0.497688,0.505539,0.489591,0.489591,3801125.6673287,0
+WEN.US,D,19880405,000000,0.489591,0.505539,0.489591,0.505539,2240269.0286395,0
+WEN.US,D,19880406,000000,0.497688,0.521046,0.489591,0.505539,2410116.5221123,0
+WEN.US,D,19880407,000000,0.505539,0.521046,0.497688,0.505539,2443198.5486763,0
+WEN.US,D,19880408,000000,0.497688,0.521046,0.497688,0.505539,2106175.148328,0
+WEN.US,D,19880411,000000,0.497688,0.505539,0.489591,0.505539,2647917.2777389,0
+WEN.US,D,19880412,000000,0.497688,0.505539,0.489591,0.489591,3397055.8362805,0
+WEN.US,D,19880413,000000,0.489591,0.497688,0.489591,0.497688,2735522.2907345,0
+WEN.US,D,19880414,000000,0.489591,0.497688,0.466399,0.48225,3341632.1318655,0
+WEN.US,D,19880415,000000,0.466399,0.48225,0.459078,0.466399,3658094.9120945,0
+WEN.US,D,19880418,000000,0.466399,0.48225,0.459078,0.48225,2116899.194453,0
+WEN.US,D,19880419,000000,0.48225,0.489591,0.466399,0.48225,1997111.853965,0
+WEN.US,D,19880420,000000,0.489591,0.505539,0.48225,0.497688,2529014.3526463,0
+WEN.US,D,19880421,000000,0.497688,0.505539,0.489591,0.489591,2850847.8166875,0
+WEN.US,D,19880422,000000,0.497688,0.521046,0.489591,0.521046,3808277.4088726,0
+WEN.US,D,19880425,000000,0.521046,0.521046,0.505539,0.505539,2629142.80991,0
+WEN.US,D,19880426,000000,0.505539,0.536651,0.505539,0.528799,5366451.252935,0
+WEN.US,D,19880427,000000,0.521046,0.552157,0.521046,0.536651,4182849.7448787,0
+WEN.US,D,19880428,000000,0.528799,0.536651,0.521046,0.536651,3803806.4241319,0
+WEN.US,D,19880429,000000,0.536651,0.552157,0.521046,0.536651,2836545.3525112,0
+WEN.US,D,19880502,000000,0.536651,0.536651,0.528799,0.536651,1665452.0050467,0
+WEN.US,D,19880503,000000,0.536651,0.536651,0.505539,0.513194,2309106.7061884,0
+WEN.US,D,19880504,000000,0.521046,0.521046,0.505539,0.521046,2401184.7417483,0
+WEN.US,D,19880505,000000,0.521046,0.536651,0.505539,0.521046,1508111.653254,0
+WEN.US,D,19880506,000000,0.521046,0.521046,0.513194,0.513194,871613.78821513,0
+WEN.US,D,19880509,000000,0.521046,0.536651,0.513194,0.536651,1671714.2366367,0
+WEN.US,D,19880510,000000,0.521046,0.536651,0.513194,0.513194,941337.91898302,0
+WEN.US,D,19880511,000000,0.513194,0.513194,0.489591,0.489591,1925592.4007009,0
+WEN.US,D,19880512,000000,0.489591,0.513194,0.489591,0.505539,1741439.3863163,0
+WEN.US,D,19880513,000000,0.505539,0.513194,0.505539,0.505539,494364.77105278,0
+WEN.US,D,19880516,000000,0.505539,0.513194,0.489591,0.513194,1035209.2392156,0
+WEN.US,D,19880517,000000,0.513194,0.513194,0.489591,0.489591,2048962.2348873,0
+WEN.US,D,19880518,000000,0.489591,0.505539,0.48225,0.489591,1964035.9408715,0
+WEN.US,D,19880519,000000,0.48225,0.489591,0.466399,0.48225,1834414.0642126,0
+WEN.US,D,19880520,000000,0.489591,0.489591,0.474359,0.48225,1365081.9169316,0
+WEN.US,D,19880523,000000,0.48225,0.489591,0.474359,0.474359,1194333.7054753,0
+WEN.US,D,19880524,000000,0.474359,0.489591,0.474359,0.489591,741986.81699751,0
+WEN.US,D,19880525,000000,0.489591,0.489591,0.48225,0.489591,1033421.0491017,0
+WEN.US,D,19880526,000000,0.48225,0.489591,0.474359,0.474359,846585.2400903,0
+WEN.US,D,19880527,000000,0.474359,0.48225,0.474359,0.48225,851053.16809582,0
+WEN.US,D,19880531,000000,0.48225,0.489591,0.474359,0.489591,1121032.1755679,0
+WEN.US,D,19880601,000000,0.489591,0.505539,0.48225,0.505539,3172671.0916114,0
+WEN.US,D,19880602,000000,0.48225,0.489591,0.48225,0.489591,1269424.4444085,0
+WEN.US,D,19880603,000000,0.489591,0.505539,0.48225,0.48225,1008388.4253298,0
+WEN.US,D,19880606,000000,0.489591,0.505539,0.48225,0.489591,1452687.948839,0
+WEN.US,D,19880607,000000,0.489591,0.489591,0.48225,0.48225,721424.1590547,0
+WEN.US,D,19880608,000000,0.48225,0.513194,0.48225,0.489591,4147988.6984065,0
+WEN.US,D,19880609,000000,0.489591,0.505539,0.48225,0.505539,2655066.9814595,0
+WEN.US,D,19880610,000000,0.489591,0.505539,0.489591,0.489591,1073649.7226509,0
+WEN.US,D,19880613,000000,0.489591,0.489591,0.48225,0.489591,1053979.6313975,0
+WEN.US,D,19880614,000000,0.489591,0.505539,0.474359,0.48225,3117242.2926377,0
+WEN.US,D,19880615,000000,0.48225,0.48225,0.474359,0.48225,1933641.803493,0
+WEN.US,D,19880616,000000,0.48225,0.48225,0.474359,0.474359,3593725.162551,0
+WEN.US,D,19880617,000000,0.474359,0.48225,0.466399,0.466399,3074335.9190204,0
+WEN.US,D,19880620,000000,0.474359,0.489591,0.466399,0.48225,2293909.6374992,0
+WEN.US,D,19880621,000000,0.48225,0.489591,0.474359,0.489591,1587675.4147515,0
+WEN.US,D,19880622,000000,0.489591,0.489591,0.48225,0.489591,1405306.5148339,0
+WEN.US,D,19880623,000000,0.48225,0.505539,0.474359,0.489591,2942030.2288228,0
+WEN.US,D,19880624,000000,0.505539,0.505539,0.48225,0.489591,2120479.6503279,0
+WEN.US,D,19880627,000000,0.489591,0.489591,0.48225,0.48225,1098680.3085993,0
+WEN.US,D,19880628,000000,0.489591,0.489591,0.48225,0.489591,762546.4182051,0
+WEN.US,D,19880629,000000,0.489591,0.489591,0.48225,0.48225,1182714.0359257,0
+WEN.US,D,19880630,000000,0.489591,0.489591,0.48225,0.489591,861782.30877952,0
+WEN.US,D,19880701,000000,0.489591,0.505539,0.48225,0.48225,2676520.1682681,0
+WEN.US,D,19880705,000000,0.489591,0.489591,0.48225,0.489591,1173771.0475325,0
+WEN.US,D,19880706,000000,0.489591,0.489591,0.48225,0.48225,1588565.9436173,0
+WEN.US,D,19880707,000000,0.474359,0.48225,0.474359,0.48225,835852.02375961,0
+WEN.US,D,19880708,000000,0.474359,0.48225,0.474359,0.474359,1249757.4098903,0
+WEN.US,D,19880711,000000,0.48225,0.48225,0.474359,0.474359,1062023.9396308,0
+WEN.US,D,19880712,000000,0.474359,0.48225,0.466399,0.466399,2468229.1346247,0
+WEN.US,D,19880713,000000,0.474359,0.48225,0.466399,0.474359,953857.28760417,0
+WEN.US,D,19880714,000000,0.466399,0.48225,0.466399,0.48225,1004812.0451019,0
+WEN.US,D,19880715,000000,0.474359,0.48225,0.474359,0.48225,880550.66313791,0
+WEN.US,D,19880718,000000,0.474359,0.48225,0.466399,0.466399,2041807.436608,0
+WEN.US,D,19880719,000000,0.474359,0.48225,0.466399,0.474359,937763.57657862,0
+WEN.US,D,19880720,000000,0.466399,0.48225,0.466399,0.48225,3648259.3570118,0
+WEN.US,D,19880721,000000,0.474359,0.48225,0.474359,0.474359,1201481.3713724,0
+WEN.US,D,19880722,000000,0.474359,0.48225,0.474359,0.474359,1048619.1367027,0
+WEN.US,D,19880725,000000,0.466399,0.474359,0.466399,0.474359,497042.47112086,0
+WEN.US,D,19880726,000000,0.466399,0.474359,0.466399,0.474359,712491.35977891,0
+WEN.US,D,19880727,000000,0.474359,0.474359,0.466399,0.474359,915415.7852571,0
+WEN.US,D,19880728,000000,0.466399,0.474359,0.466399,0.474359,893959.54171318,0
+WEN.US,D,19880729,000000,0.474359,0.48225,0.466399,0.48225,1835306.6309019,0
+WEN.US,D,19880801,000000,0.48225,0.48225,0.466399,0.466399,943130.18474397,0
+WEN.US,D,19880802,000000,0.474359,0.48225,0.474359,0.48225,994977.50893107,0
+WEN.US,D,19880803,000000,0.474359,0.48225,0.474359,0.48225,1025369.608486,0
+WEN.US,D,19880804,000000,0.48225,0.489591,0.474359,0.489591,3185189.4413208,0
+WEN.US,D,19880805,000000,0.48225,0.489591,0.474359,0.48225,1230983.9609733,0
+WEN.US,D,19880808,000000,0.48225,0.489591,0.474359,0.48225,2824920.5884029,0
+WEN.US,D,19880809,000000,0.48225,0.489591,0.474359,0.489591,923460.09349051,0
+WEN.US,D,19880810,000000,0.474359,0.489591,0.466399,0.466399,1616281.362016,0
+WEN.US,D,19880811,000000,0.466399,0.474359,0.466399,0.474359,1005708.6874383,0
+WEN.US,D,19880812,000000,0.474359,0.474359,0.459078,0.466399,1472360.0779159,0
+WEN.US,D,19880815,000000,0.459078,0.466399,0.459078,0.466399,1256018.6225685,0
+WEN.US,D,19880816,000000,0.459078,0.474359,0.459078,0.466399,1329321.1713878,0
+WEN.US,D,19880817,000000,0.466399,0.466399,0.459078,0.466399,1161256.7734701,0
+WEN.US,D,19880818,000000,0.474359,0.474359,0.466399,0.466399,738412.47459311,0
+WEN.US,D,19880819,000000,0.497688,0.521046,0.489591,0.505539,13202037.453037,0
+WEN.US,D,19880822,000000,0.505539,0.505539,0.489591,0.497688,2464650.7165733,0
+WEN.US,D,19880823,000000,0.497688,0.497688,0.489591,0.497688,1702999.9217927,0
+WEN.US,D,19880824,000000,0.497688,0.505539,0.497688,0.505539,3060033.454844,0
+WEN.US,D,19880825,000000,0.505539,0.505539,0.497688,0.505539,2499518.8954276,0
+WEN.US,D,19880826,000000,0.505539,0.528799,0.497688,0.521046,5916238.7094911,0
+WEN.US,D,19880829,000000,0.528799,0.552157,0.521046,0.536651,6407027.100316,0
+WEN.US,D,19880830,000000,0.536651,0.552157,0.528799,0.552157,2957227.2975121,0
+WEN.US,D,19880831,000000,0.552157,0.552157,0.536651,0.536651,2928622.3691593,0
+WEN.US,D,19880901,000000,0.536651,0.559715,0.536651,0.559715,4265987.8487805,0
+WEN.US,D,19880902,000000,0.559715,0.575417,0.552157,0.552157,3123504.5242276,0
+WEN.US,D,19880906,000000,0.559715,0.559715,0.536651,0.552157,2882135.5396672,0
+WEN.US,D,19880907,000000,0.559715,0.559715,0.528799,0.536651,3983492.5294227,0
+WEN.US,D,19880908,000000,0.536651,0.536651,0.528799,0.536651,2034659.7707109,0
+WEN.US,D,19880909,000000,0.536651,0.552157,0.528799,0.552157,1662769.21042,0
+WEN.US,D,19880912,000000,0.536651,0.552157,0.528799,0.536651,1764678.7254154,0
+WEN.US,D,19880913,000000,0.536651,0.552157,0.536651,0.552157,1994429.0593381,0
+WEN.US,D,19880914,000000,0.536651,0.552157,0.528799,0.552157,2030184.7103233,0
+WEN.US,D,19880915,000000,0.536651,0.552157,0.536651,0.552157,2798996.4168535,0
+WEN.US,D,19880916,000000,0.536651,0.559715,0.536651,0.552157,4926626.7898136,0
+WEN.US,D,19880919,000000,0.536651,0.552157,0.536651,0.536651,1642207.5713888,0
+WEN.US,D,19880920,000000,0.536651,0.552157,0.528799,0.536651,3838675.621898,0
+WEN.US,D,19880921,000000,0.552157,0.552157,0.528799,0.552157,3891416.5316863,0
+WEN.US,D,19880922,000000,0.552157,0.552157,0.528799,0.536651,1287304.3077246,0
+WEN.US,D,19880923,000000,0.536651,0.552157,0.528799,0.552157,3246872.3205905,0
+WEN.US,D,19880926,000000,0.536651,0.575417,0.536651,0.575417,4475171.4491135,0
+WEN.US,D,19880927,000000,0.575417,0.590924,0.559715,0.583466,12487755.86532,0
+WEN.US,D,19880928,000000,0.583466,0.590924,0.575417,0.583466,4681681.4250253,0
+WEN.US,D,19880929,000000,0.583466,0.583466,0.575417,0.583466,2843694.03732,0
+WEN.US,D,19880930,000000,0.583466,0.583466,0.552157,0.559715,4046964.6177181,0
+WEN.US,D,19881003,000000,0.552157,0.559715,0.528799,0.552157,3102050.3185071,0
+WEN.US,D,19881004,000000,0.552157,0.575417,0.552157,0.575417,2863362.0907499,0
+WEN.US,D,19881005,000000,0.575417,0.590924,0.559715,0.583466,7164213.0238261,0
+WEN.US,D,19881006,000000,0.583466,0.583466,0.559715,0.583466,3052881.7132999,0
+WEN.US,D,19881007,000000,0.575417,0.583466,0.559715,0.583466,3834207.6938926,0
+WEN.US,D,19881010,000000,0.583466,0.590924,0.575417,0.583466,2283179.4779037,0
+WEN.US,D,19881011,000000,0.575417,0.583466,0.559715,0.575417,2027503.9535198,0
+WEN.US,D,19881012,000000,0.559715,0.575417,0.552157,0.559715,2165177.2707944,0
+WEN.US,D,19881013,000000,0.552157,0.583466,0.552157,0.575417,2017672.4740843,0
+WEN.US,D,19881014,000000,0.583466,0.583466,0.559715,0.575417,2032870.5616853,0
+WEN.US,D,19881017,000000,0.575417,0.583466,0.559715,0.575417,1380271.8532386,0
+WEN.US,D,19881018,000000,0.575417,0.583466,0.559715,0.583466,1468780.6409528,0
+WEN.US,D,19881019,000000,0.575417,0.575417,0.552157,0.552157,2165177.2707944,0
+WEN.US,D,19881020,000000,0.559715,0.575417,0.552157,0.575417,1595721.7608084,0
+WEN.US,D,19881021,000000,0.575417,0.575417,0.552157,0.559715,1565329.6612535,0
+WEN.US,D,19881024,000000,0.559715,0.575417,0.552157,0.552157,1500069.3828441,0
+WEN.US,D,19881025,000000,0.559715,0.575417,0.552157,0.575417,1248862.8053774,0
+WEN.US,D,19881026,000000,0.575417,0.575417,0.552157,0.559715,1265847.0452689,0
+WEN.US,D,19881027,000000,0.559715,0.575417,0.552157,0.552157,1467882.9797047,0
+WEN.US,D,19881028,000000,0.552157,0.559715,0.552157,0.552157,1145167.1380915,0
+WEN.US,D,19881031,000000,0.552157,0.575417,0.552157,0.575417,1757532.0784301,0
+WEN.US,D,19881101,000000,0.559715,0.575417,0.552157,0.559715,1222946.7851221,0
+WEN.US,D,19881102,000000,0.559715,0.559715,0.552157,0.559715,2230434.4924686,0
+WEN.US,D,19881103,000000,0.552157,0.559715,0.536651,0.536651,1382960.7613359,0
+WEN.US,D,19881104,000000,0.536651,0.552157,0.536651,0.536651,1825470.0569076,0
+WEN.US,D,19881107,000000,0.536651,0.544503,0.521046,0.521046,2226860.1500642,0
+WEN.US,D,19881108,000000,0.536651,0.544503,0.536651,0.544503,1195230.3478117,0
+WEN.US,D,19881109,000000,0.536651,0.544503,0.521046,0.521046,1062919.5630555,0
+WEN.US,D,19881110,000000,0.521046,0.536651,0.513194,0.521046,2699765.6208377,0
+WEN.US,D,19881111,000000,0.513194,0.513194,0.505539,0.505539,2625567.4485939,0
+WEN.US,D,19881114,000000,0.505539,0.513194,0.489591,0.489591,1964929.5264726,0
+WEN.US,D,19881115,000000,0.505539,0.505539,0.489591,0.489591,1150529.6706099,0
+WEN.US,D,19881116,000000,0.505539,0.505539,0.474359,0.489591,3369341.4367936,0
+WEN.US,D,19881117,000000,0.489591,0.489591,0.48225,0.489591,1161256.7734701,0
+WEN.US,D,19881118,000000,0.48225,0.48225,0.474359,0.48225,2394924.5479818,0
+WEN.US,D,19881121,000000,0.48225,0.48225,0.459078,0.459078,3591937.9913487,0
+WEN.US,D,19881122,000000,0.459078,0.48225,0.459078,0.474359,1998904.1197259,0
+WEN.US,D,19881123,000000,0.48225,0.48225,0.459078,0.48225,2159816.7760995,0
+WEN.US,D,19881125,000000,0.474359,0.474359,0.459078,0.474359,1077219.9894084,0
+WEN.US,D,19881128,000000,0.459078,0.474359,0.459078,0.474359,1551914.6692078,0
+WEN.US,D,19881129,000000,0.474359,0.48225,0.459078,0.48225,2219706.3706966,0
+WEN.US,D,19881130,000000,0.48225,0.505539,0.474359,0.505539,2594280.7445261,0
+WEN.US,D,19881201,000000,0.489591,0.505539,0.48225,0.48225,1315017.6882996,0
+WEN.US,D,19881202,000000,0.48225,0.505539,0.48225,0.505539,1968500.8121417,0
+WEN.US,D,19881205,000000,0.489591,0.505539,0.48225,0.48225,1264954.4785795,0
+WEN.US,D,19881206,000000,0.48225,0.505539,0.48225,0.489591,1559967.1287351,0
+WEN.US,D,19881207,000000,0.489591,0.505539,0.48225,0.489591,1308759.5323567,0
+WEN.US,D,19881208,000000,0.489591,0.505539,0.48225,0.48225,621303.85308488,0
+WEN.US,D,19881209,000000,0.48225,0.489591,0.48225,0.48225,870717.1458788,0
+WEN.US,D,19881212,000000,0.48225,0.489591,0.48225,0.48225,1104040.8032942,0
+WEN.US,D,19881213,000000,0.48225,0.489591,0.474359,0.489591,2293010.9573393,0
+WEN.US,D,19881214,000000,0.48225,0.489591,0.474359,0.48225,1541190.6230827,0
+WEN.US,D,19881215,000000,0.48225,0.489591,0.474359,0.474359,1451791.3065026,0
+WEN.US,D,19881216,000000,0.474359,0.489591,0.474359,0.489591,2787373.6905686,0
+WEN.US,D,19881219,000000,0.48225,0.489591,0.48225,0.489591,2028402.6336797,0
+WEN.US,D,19881220,000000,0.489591,0.489591,0.474359,0.474359,1922020.09612,0
+WEN.US,D,19881221,000000,0.474359,0.489591,0.474359,0.489591,2696193.3162568,0
+WEN.US,D,19881222,000000,0.48225,0.489591,0.48225,0.489591,5248452.102561,0
+WEN.US,D,19881223,000000,0.48225,0.505539,0.48225,0.489591,1501854.5162228,0
+WEN.US,D,19881227,000000,0.489591,0.505539,0.48225,0.489591,1575161.1406891,0
+WEN.US,D,19881228,000000,0.489591,0.489591,0.48225,0.48225,1922914.7006328,0
+WEN.US,D,19881229,000000,0.48225,0.489591,0.474359,0.48225,4399187.1245791,0
+WEN.US,D,19881230,000000,0.474359,0.48225,0.459078,0.48225,6511619.4099383,0
+WEN.US,D,19890103,000000,0.474359,0.48225,0.474359,0.48225,869820.50354247,0
+WEN.US,D,19890104,000000,0.474359,0.489591,0.474359,0.489591,2012310.9604777,0
+WEN.US,D,19890105,000000,0.48225,0.505539,0.48225,0.505539,4921264.2572953,0
+WEN.US,D,19890106,000000,0.505539,0.513194,0.489591,0.505539,2802575.8538166,0
+WEN.US,D,19890109,000000,0.505539,0.521046,0.489591,0.521046,5850984.5445522,0
+WEN.US,D,19890110,000000,0.521046,0.521046,0.505539,0.513194,2048962.2348873,0
+WEN.US,D,19890111,000000,0.521046,0.521046,0.505539,0.505539,1213108.1733042,0
+WEN.US,D,19890112,000000,0.513194,0.513194,0.505539,0.505539,1471466.4923149,0
+WEN.US,D,19890113,000000,0.513194,0.513194,0.505539,0.513194,1365081.9169316,0
+WEN.US,D,19890116,000000,0.505539,0.513194,0.505539,0.505539,1325743.7722482,0
+WEN.US,D,19890117,000000,0.513194,0.513194,0.505539,0.505539,1210422.3219422,0
+WEN.US,D,19890118,000000,0.505539,0.513194,0.505539,0.513194,3228989.4005392,0
+WEN.US,D,19890119,000000,0.513194,0.521046,0.505539,0.513194,3129760.642347,0
+WEN.US,D,19890120,000000,0.513194,0.521046,0.505539,0.521046,2235801.1006339,0
+WEN.US,D,19890123,000000,0.521046,0.521046,0.505539,0.513194,1804013.8133637,0
+WEN.US,D,19890124,000000,0.513194,0.513194,0.505539,0.513194,1545659.57,0
+WEN.US,D,19890125,000000,0.513194,0.513194,0.505539,0.513194,1682435.2260264,0
+WEN.US,D,19890126,000000,0.505539,0.505539,0.489591,0.489591,2080247.9200433,0
+WEN.US,D,19890127,000000,0.489591,0.505539,0.48225,0.489591,3799340.5339498,0
+WEN.US,D,19890130,000000,0.489591,0.505539,0.48225,0.489591,1488445.6376475,0
+WEN.US,D,19890131,000000,0.489591,0.489591,0.48225,0.489591,1789714.4059224,0
+WEN.US,D,19890201,000000,0.48225,0.489591,0.48225,0.489591,1947049.6631566,0
+WEN.US,D,19890202,000000,0.48225,0.505539,0.48225,0.505539,1334684.7228179,0
+WEN.US,D,19890203,000000,0.505539,0.505539,0.48225,0.489591,2787373.6905686,0
+WEN.US,D,19890206,000000,0.489591,0.505539,0.48225,0.505539,2177691.5448569,0
+WEN.US,D,19890207,000000,0.489591,0.505539,0.489591,0.505539,1495597.3791916,0
+WEN.US,D,19890208,000000,0.505539,0.505539,0.489591,0.505539,1767360.5011305,0
+WEN.US,D,19890209,000000,0.489591,0.505539,0.489591,0.489591,1673494.2754567,0
+WEN.US,D,19890210,000000,0.489591,0.489591,0.48225,0.489591,1999796.6864152,0
+WEN.US,D,19890213,000000,0.48225,0.489591,0.48225,0.489591,1597507.9130989,0
+WEN.US,D,19890214,000000,0.489591,0.505539,0.48225,0.489591,3656303.6652452,0
+WEN.US,D,19890215,000000,0.48225,0.505539,0.48225,0.489591,2006946.3901358,0
+WEN.US,D,19890216,000000,0.489591,0.567468,0.489591,0.544503,25044354.502748,0
+WEN.US,D,19890217,000000,0.552157,0.567468,0.521046,0.536651,5657884.4661274,0
+WEN.US,D,19890221,000000,0.544503,0.544503,0.521046,0.536651,3307657.5386121,0
+WEN.US,D,19890222,000000,0.536651,0.536651,0.513194,0.513194,3368446.8322808,0
+WEN.US,D,19890223,000000,0.513194,0.544503,0.513194,0.544503,3652729.3228409,0
+WEN.US,D,19890224,000000,0.544503,0.552157,0.521046,0.552157,4570830.95946,0
+WEN.US,D,19890227,000000,0.559715,0.559715,0.536651,0.536651,1764678.7254154,0
+WEN.US,D,19890228,000000,0.552157,0.583466,0.536651,0.559715,8451518.3504626,0
+WEN.US,D,19890301,000000,0.559715,0.575417,0.536651,0.559715,2767703.5993152,0
+WEN.US,D,19890302,000000,0.536651,0.552157,0.528799,0.528799,2495045.8728635,0
+WEN.US,D,19890303,000000,0.528799,0.536651,0.521046,0.536651,1916653.4879546,0
+WEN.US,D,19890306,000000,0.536651,0.583466,0.528799,0.552157,1836196.140856,0
+WEN.US,D,19890307,000000,0.552157,0.552157,0.528799,0.536651,1350773.3392848,0
+WEN.US,D,19890308,000000,0.528799,0.536651,0.521046,0.521046,2099915.9734732,0
+WEN.US,D,19890309,000000,0.521046,0.536651,0.521046,0.536651,1222946.7851221,0
+WEN.US,D,19890310,000000,0.536651,0.536651,0.521046,0.528799,1303398.0187501,0
+WEN.US,D,19890313,000000,0.521046,0.536651,0.521046,0.536651,1392791.2218597,0
+WEN.US,D,19890314,000000,0.536651,0.536651,0.521046,0.528799,1230983.9609733,0
+WEN.US,D,19890315,000000,0.528799,0.536651,0.521046,0.528799,2042701.0222091,0
+WEN.US,D,19890316,000000,0.528799,0.536651,0.528799,0.528799,1669028.3852747,0
+WEN.US,D,19890317,000000,0.521046,0.536651,0.521046,0.521046,5433500.7403701,0
+WEN.US,D,19890320,000000,0.521046,0.528799,0.521046,0.528799,2208085.6822352,0
+WEN.US,D,19890321,000000,0.521046,0.528799,0.521046,0.528799,827807.7155262,0
+WEN.US,D,19890322,000000,0.528799,0.536651,0.521046,0.528799,4777334.8219013,0
+WEN.US,D,19890323,000000,0.528799,0.536651,0.521046,0.536651,1560854.6008657,0
+WEN.US,D,19890327,000000,0.536651,0.536651,0.521046,0.528799,1244396.9151955,0
+WEN.US,D,19890328,000000,0.528799,0.528799,0.521046,0.521046,1174664.6331336,0
+WEN.US,D,19890329,000000,0.521046,0.528799,0.521046,0.528799,762546.4182051,0
+WEN.US,D,19890330,000000,0.521046,0.528799,0.521046,0.521046,2466442.9823342,0
+WEN.US,D,19890331,000000,0.521046,0.536651,0.521046,0.521046,1492020.9989637,0
+WEN.US,D,19890403,000000,0.528799,0.528799,0.521046,0.528799,830490.51015301,0
+WEN.US,D,19890404,000000,0.521046,0.528799,0.505539,0.505539,2100808.5401627,0
+WEN.US,D,19890405,000000,0.505539,0.521046,0.505539,0.521046,3540089.6482498,0
+WEN.US,D,19890406,000000,0.521046,0.521046,0.505539,0.521046,1875532.247716,0
+WEN.US,D,19890407,000000,0.521046,0.521046,0.505539,0.521046,3645578.6002085,0
+WEN.US,D,19890410,000000,0.521046,0.528799,0.505539,0.521046,1475929.3257616,0
+WEN.US,D,19890411,000000,0.521046,0.521046,0.505539,0.521046,942234.56131937,0
+WEN.US,D,19890412,000000,0.521046,0.521046,0.505539,0.505539,2134781.0955925,0
+WEN.US,D,19890413,000000,0.505539,0.505539,0.497688,0.505539,1291777.3302888,0
+WEN.US,D,19890414,000000,0.505539,0.521046,0.497688,0.497688,1493814.2836364,0
+WEN.US,D,19890417,000000,0.497688,0.505539,0.497688,0.505539,1253336.8468534,0
+WEN.US,D,19890418,000000,0.497688,0.521046,0.497688,0.521046,3623227.7521518,0
+WEN.US,D,19890419,000000,0.505539,0.521046,0.497688,0.505539,4140830.8433919,0
+WEN.US,D,19890420,000000,0.505539,0.521046,0.497688,0.505539,1611812.4150988,0
+WEN.US,D,19890421,000000,0.505539,0.521046,0.497688,0.505539,3380073.6342125,0
+WEN.US,D,19890424,000000,0.497688,0.505539,0.497688,0.505539,2157127.8680022,0
+WEN.US,D,19890425,000000,0.497688,0.505539,0.497688,0.497688,2092766.2697528,0
+WEN.US,D,19890426,000000,0.497688,0.521046,0.497688,0.505539,2092766.2697528,0
+WEN.US,D,19890427,000000,0.505539,0.521046,0.505539,0.521046,1180921.7701648,0
+WEN.US,D,19890428,000000,0.521046,0.521046,0.497688,0.505539,1496493.0026162,0
+WEN.US,D,19890501,000000,0.505539,0.521046,0.505539,0.521046,2221498.6364575,0
+WEN.US,D,19890502,000000,0.521046,0.521046,0.497688,0.505539,3097580.3526782,0
+WEN.US,D,19890503,000000,0.497688,0.505539,0.497688,0.505539,1635056.8487565,0
+WEN.US,D,19890504,000000,0.505539,0.505539,0.497688,0.505539,871613.78821513,0
+WEN.US,D,19890505,000000,0.505539,0.513194,0.505539,0.513194,1674392.9556165,0
+WEN.US,D,19890508,000000,0.513194,0.513194,0.505539,0.505539,809033.24769733,0
+WEN.US,D,19890509,000000,0.505539,0.513194,0.489591,0.489591,2027503.9535198,0
+WEN.US,D,19890510,000000,0.489591,0.505539,0.489591,0.489591,1080799.4263715,0
+WEN.US,D,19890511,000000,0.505539,0.505539,0.489591,0.505539,1624327.7080729,0
+WEN.US,D,19890512,000000,0.505539,0.513194,0.489591,0.505539,1374014.7162074,0
+WEN.US,D,19890515,000000,0.489591,0.505539,0.489591,0.505539,1792392.1059905,0
+WEN.US,D,19890516,000000,0.505539,0.505539,0.489591,0.489591,2077567.16324,0
+WEN.US,D,19890517,000000,0.489591,0.505539,0.489591,0.505539,1264954.4785795,0
+WEN.US,D,19890518,000000,0.505539,0.505539,0.489591,0.489591,1450007.1920357,0
+WEN.US,D,19890519,000000,0.505539,0.505539,0.489591,0.505539,2785586.5193664,0
+WEN.US,D,19890522,000000,0.505539,0.505539,0.489591,0.489591,1054874.2359104,0
+WEN.US,D,19890523,000000,0.489591,0.505539,0.48225,0.48225,1680651.1115595,0
+WEN.US,D,19890524,000000,0.489591,0.489591,0.48225,0.489591,1033421.0491017,0
+WEN.US,D,19890525,000000,0.489591,0.489591,0.48225,0.48225,1351669.981621,0
+WEN.US,D,19890526,000000,0.489591,0.505539,0.48225,0.505539,1778088.6229025,0
+WEN.US,D,19890530,000000,0.489591,0.505539,0.48225,0.505539,1363290.6700823,0
+WEN.US,D,19890531,000000,0.489591,0.505539,0.48225,0.505539,960113.40572364,0
+WEN.US,D,19890601,000000,0.505539,0.505539,0.489591,0.505539,1560854.6008657,0
+WEN.US,D,19890602,000000,0.505539,0.505539,0.489591,0.489591,1273896.448061,0
+WEN.US,D,19890605,000000,0.505539,0.505539,0.489591,0.505539,1148739.4426724,0
+WEN.US,D,19890606,000000,0.505539,0.513194,0.489591,0.513194,3644683.9956957,0
+WEN.US,D,19890607,000000,0.513194,0.513194,0.489591,0.513194,1771832.504783,0
+WEN.US,D,19890608,000000,0.505539,0.513194,0.505539,0.513194,1415140.032093,0
+WEN.US,D,19890609,000000,0.505539,0.513194,0.505539,0.513194,1275681.5814398,0
+WEN.US,D,19890612,000000,0.505539,0.513194,0.489591,0.505539,1201481.3713724,0
+WEN.US,D,19890613,000000,0.489591,0.505539,0.489591,0.489591,1110302.0159723,0
+WEN.US,D,19890614,000000,0.489591,0.536651,0.489591,0.536651,14182711.47888,0
+WEN.US,D,19890615,000000,0.536651,0.575417,0.521046,0.575417,19642139.447535,0
+WEN.US,D,19890616,000000,0.567468,0.598678,0.544503,0.552157,10343141.252469,0
+WEN.US,D,19890619,000000,0.544503,0.552157,0.521046,0.536651,2779327.3445117,0
+WEN.US,D,19890620,000000,0.536651,0.544503,0.536651,0.536651,2099915.9734732,0
+WEN.US,D,19890621,000000,0.536651,0.544503,0.521046,0.521046,2570142.7252671,0
+WEN.US,D,19890622,000000,0.536651,0.552157,0.521046,0.536651,3585684.9299645,0
+WEN.US,D,19890623,000000,0.544503,0.544503,0.536651,0.536651,1896093.8867471,0
+WEN.US,D,19890626,000000,0.544503,0.544503,0.536651,0.536651,1643992.7047677,0
+WEN.US,D,19890627,000000,0.536651,0.544503,0.521046,0.536651,1252441.2234288,0
+WEN.US,D,19890628,000000,0.536651,0.536651,0.513194,0.513194,1882685.0081718,0
+WEN.US,D,19890629,000000,0.513194,0.521046,0.505539,0.505539,3656303.6652452,0
+WEN.US,D,19890630,000000,0.505539,0.513194,0.505539,0.505539,1306975.4178898,0
+WEN.US,D,19890703,000000,0.505539,0.513194,0.505539,0.505539,1038782.5627083,0
+WEN.US,D,19890705,000000,0.505539,0.513194,0.505539,0.513194,560512.52159278,0
+WEN.US,D,19890706,000000,0.513194,0.513194,0.505539,0.505539,501510.39912637,0
+WEN.US,D,19890707,000000,0.505539,0.513194,0.505539,0.505539,928825.6827441,0
+WEN.US,D,19890710,000000,0.505539,0.513194,0.505539,0.505539,784897.26626185,0
+WEN.US,D,19890711,000000,0.513194,0.536651,0.505539,0.521046,2178586.1493696,0
+WEN.US,D,19890712,000000,0.521046,0.521046,0.513194,0.513194,689249.98285629,0
+WEN.US,D,19890713,000000,0.513194,0.521046,0.513194,0.521046,771492.46333357,0
+WEN.US,D,19890714,000000,0.513194,0.521046,0.505539,0.505539,1853180.3807475,0
+WEN.US,D,19890717,000000,0.513194,0.513194,0.489591,0.505539,715162.9463765,0
+WEN.US,D,19890718,000000,0.505539,0.513194,0.489591,0.505539,4676317.8735951,0
+WEN.US,D,19890719,000000,0.505539,0.513194,0.489591,0.513194,1674392.9556165,0
+WEN.US,D,19890720,000000,0.505539,0.513194,0.489591,0.505539,1281049.2085169,0
+WEN.US,D,19890721,000000,0.505539,0.505539,0.489591,0.505539,2918787.8329885,0
+WEN.US,D,19890724,000000,0.489591,0.505539,0.489591,0.489591,1054874.2359104,0
+WEN.US,D,19890725,000000,0.505539,0.513194,0.489591,0.505539,1115663.5295789,0
+WEN.US,D,19890726,000000,0.505539,0.513194,0.489591,0.505539,2237589.2907478,0
+WEN.US,D,19890727,000000,0.489591,0.505539,0.489591,0.505539,1725345.6752908,0
+WEN.US,D,19890728,000000,0.489591,0.505539,0.489591,0.489591,1081696.0687079,0
+WEN.US,D,19890731,000000,0.505539,0.513194,0.489591,0.505539,4760346.5063629,0
+WEN.US,D,19890801,000000,0.489591,0.513194,0.489591,0.505539,3108304.3988031,0
+WEN.US,D,19890802,000000,0.505539,0.513194,0.489591,0.513194,1232773.1699989,0
+WEN.US,D,19890803,000000,0.505539,0.521046,0.505539,0.513194,6315843.669269,0
+WEN.US,D,19890804,000000,0.513194,0.513194,0.505539,0.513194,2328768.6461478,0
+WEN.US,D,19890807,000000,0.505539,0.521046,0.505539,0.513194,4917682.7825087,0
+WEN.US,D,19890808,000000,0.521046,0.528799,0.505539,0.505539,1129967.012667,0
+WEN.US,D,19890809,000000,0.505539,0.521046,0.497688,0.497688,2244734.9188214,0
+WEN.US,D,19890810,000000,0.497688,0.521046,0.497688,0.505539,2932197.7304754,0
+WEN.US,D,19890811,000000,0.505539,0.521046,0.497688,0.497688,2531699.1850965,0
+WEN.US,D,19890814,000000,0.497688,0.505539,0.497688,0.505539,1198803.6713044,0
+WEN.US,D,19890815,000000,0.505539,0.521046,0.497688,0.521046,1514373.8848439,0
+WEN.US,D,19890816,000000,0.521046,0.521046,0.505539,0.505539,993190.33772887,0
+WEN.US,D,19890817,000000,0.505539,0.521046,0.505539,0.505539,1819215.9766115,0
+WEN.US,D,19890818,000000,0.505539,0.521046,0.497688,0.521046,1993535.473737,0
+WEN.US,D,19890821,000000,0.521046,0.521046,0.497688,0.497688,1211322.0210137,0
+WEN.US,D,19890822,000000,0.497688,0.521046,0.497688,0.505539,1718192.914835,0
+WEN.US,D,19890823,000000,0.521046,0.521046,0.505539,0.505539,1790606.9726119,0
+WEN.US,D,19890824,000000,0.521046,0.521046,0.505539,0.521046,2104387.9771258,0
+WEN.US,D,19890825,000000,0.521046,0.521046,0.505539,0.505539,1126388.5946157,0
+WEN.US,D,19890828,000000,0.505539,0.521046,0.505539,0.505539,2673842.4682,0
+WEN.US,D,19890829,000000,0.521046,0.528799,0.505539,0.521046,3606243.5122603,0
+WEN.US,D,19890830,000000,0.521046,0.528799,0.505539,0.521046,2864258.7330863,0
+WEN.US,D,19890831,000000,0.521046,0.528799,0.505539,0.521046,1323959.6577812,0
+WEN.US,D,19890901,000000,0.505539,0.528799,0.505539,0.528799,1821002.1289021,0
+WEN.US,D,19890905,000000,0.521046,0.528799,0.505539,0.528799,3153002.0192697,0
+WEN.US,D,19890906,000000,0.521046,0.528799,0.521046,0.521046,1231879.5843979,0
+WEN.US,D,19890907,000000,0.505539,0.528799,0.505539,0.521046,1877318.4000064,0
+WEN.US,D,19890908,000000,0.521046,0.521046,0.505539,0.521046,1150529.6706099,0
+WEN.US,D,19890911,000000,0.505539,0.521046,0.505539,0.505539,1771832.504783,0
+WEN.US,D,19890912,000000,0.521046,0.528799,0.505539,0.521046,4610162.990673,0
+WEN.US,D,19890913,000000,0.521046,0.528799,0.505539,0.505539,2220600.9752095,0
+WEN.US,D,19890914,000000,0.505539,0.521046,0.505539,0.505539,1872850.4720009,0
+WEN.US,D,19890915,000000,0.505539,0.521046,0.505539,0.521046,3574061.184768,0
+WEN.US,D,19890918,000000,0.505539,0.528799,0.505539,0.505539,2874980.7413878,0
+WEN.US,D,19890919,000000,0.521046,0.521046,0.505539,0.505539,1264061.9118902,0
+WEN.US,D,19890920,000000,0.521046,0.521046,0.505539,0.505539,938661.23782671,0
+WEN.US,D,19890921,000000,0.521046,0.521046,0.505539,0.505539,1235455.9646258,0
+WEN.US,D,19890922,000000,0.505539,0.521046,0.497688,0.497688,1757532.0784301,0
+WEN.US,D,19890925,000000,0.505539,0.505539,0.497688,0.497688,951174.49297738,0
+WEN.US,D,19890926,000000,0.497688,0.505539,0.497688,0.497688,1445534.1694714,0
+WEN.US,D,19890927,000000,0.505539,0.505539,0.497688,0.497688,1182714.0359257,0
+WEN.US,D,19890928,000000,0.505539,0.505539,0.497688,0.497688,1157682.4310656,0
+WEN.US,D,19890929,000000,0.497688,0.505539,0.497688,0.505539,1109404.3547243,0
+WEN.US,D,19891002,000000,0.497688,0.505539,0.497688,0.505539,1189857.6261758,0
+WEN.US,D,19891003,000000,0.505539,0.505539,0.497688,0.505539,1370442.4116264,0
+WEN.US,D,19891004,000000,0.497688,0.505539,0.48225,0.48225,2750718.3405121,0
+WEN.US,D,19891005,000000,0.497688,0.497688,0.48225,0.497688,1136225.16861,0
+WEN.US,D,19891006,000000,0.48225,0.497688,0.474359,0.48225,2735522.2907345,0
+WEN.US,D,19891009,000000,0.474359,0.48225,0.474359,0.474359,1481297.9717505,0
+WEN.US,D,19891010,000000,0.48225,0.48225,0.474359,0.48225,1819215.9766115,0
+WEN.US,D,19891011,000000,0.48225,0.48225,0.474359,0.48225,1437488.8423263,0
+WEN.US,D,19891012,000000,0.48225,0.48225,0.474359,0.48225,1351669.981621,0
+WEN.US,D,19891013,000000,0.48225,0.48225,0.435444,0.443296,5376289.8647529,0
+WEN.US,D,19891016,000000,0.412156,0.474359,0.412156,0.474359,7880279.7449213,0
+WEN.US,D,19891017,000000,0.474359,0.474359,0.443296,0.466399,1984598.5988143,0
+WEN.US,D,19891018,000000,0.466399,0.466399,0.443296,0.450892,1424975.5871757,0
+WEN.US,D,19891019,000000,0.443296,0.450892,0.443296,0.443296,951174.49297738,0
+WEN.US,D,19891020,000000,0.443296,0.450892,0.443296,0.450892,1660983.0581296,0
+WEN.US,D,19891023,000000,0.450892,0.450892,0.443296,0.443296,1529569.9346214,0
+WEN.US,D,19891024,000000,0.443296,0.450892,0.435444,0.435444,2132989.8487433,0
+WEN.US,D,19891025,000000,0.443296,0.443296,0.435444,0.443296,1239926.9493665,0
+WEN.US,D,19891026,000000,0.435444,0.505539,0.435444,0.443296,2478955.2185731,0
+WEN.US,D,19891027,000000,0.443296,0.450892,0.435444,0.435444,2090976.0418153,0
+WEN.US,D,19891030,000000,0.435444,0.443296,0.435444,0.435444,1137119.7731229,0
+WEN.US,D,19891031,000000,0.435444,0.450892,0.435444,0.450892,2746251.4314183,0
+WEN.US,D,19891101,000000,0.450892,0.450892,0.443296,0.450892,849260.90233488,0
+WEN.US,D,19891102,000000,0.450892,0.450892,0.435444,0.443296,1152316.841812,0
+WEN.US,D,19891103,000000,0.443296,0.450892,0.435444,0.435444,944918.37485791,0
+WEN.US,D,19891106,000000,0.435444,0.450892,0.435444,0.450892,1191649.8919368,0
+WEN.US,D,19891107,000000,0.435444,0.450892,0.435444,0.435444,2798102.8312524,0
+WEN.US,D,19891108,000000,0.435444,0.450892,0.435444,0.435444,1289095.5545737,0
+WEN.US,D,19891109,000000,0.435444,0.450892,0.42773,0.435444,3586574.4399186,0
+WEN.US,D,19891110,000000,0.42773,0.435444,0.42773,0.435444,835852.02375961,0
+WEN.US,D,19891113,000000,0.435444,0.435444,0.42773,0.435444,1386532.047005,0
+WEN.US,D,19891114,000000,0.435444,0.435444,0.42773,0.435444,1394579.4119737,0
+WEN.US,D,19891115,000000,0.42773,0.435444,0.42773,0.435444,1273896.448061,0
+WEN.US,D,19891116,000000,0.42773,0.435444,0.42773,0.435444,977099.68343856,0
+WEN.US,D,19891117,000000,0.42773,0.435444,0.412156,0.42773,2645235.5020238,0
+WEN.US,D,19891120,000000,0.435444,0.435444,0.42773,0.42773,989620.07097144,0
+WEN.US,D,19891121,000000,0.42773,0.450892,0.412156,0.435444,3984386.1150238,0
+WEN.US,D,19891122,000000,0.435444,0.435444,0.42773,0.435444,998555.92698246,0
+WEN.US,D,19891124,000000,0.42773,0.435444,0.42773,0.435444,942234.56131937,0
+WEN.US,D,19891127,000000,0.42773,0.435444,0.42773,0.435444,1582311.8633214,0
+WEN.US,D,19891128,000000,0.435444,0.435444,0.42773,0.435444,1257804.774859,0
+WEN.US,D,19891129,000000,0.435444,0.435444,0.42773,0.435444,1922020.09612,0
+WEN.US,D,19891130,000000,0.435444,0.435444,0.42773,0.435444,1316803.8405902,0
+WEN.US,D,19891201,000000,0.435444,0.435444,0.42773,0.42773,1547450.8168491,0
+WEN.US,D,19891204,000000,0.435444,0.450892,0.42773,0.42773,1586781.8291503,0
+WEN.US,D,19891205,000000,0.435444,0.435444,0.42773,0.435444,1326641.4334963,0
+WEN.US,D,19891206,000000,0.435444,0.435444,0.42773,0.42773,1253336.8468534,0
+WEN.US,D,19891207,000000,0.42773,0.435444,0.42773,0.435444,2301055.2655728,0
+WEN.US,D,19891208,000000,0.42773,0.435444,0.42773,0.42773,1056663.444936,0
+WEN.US,D,19891211,000000,0.435444,0.435444,0.42773,0.42773,1318592.0307041,0
+WEN.US,D,19891212,000000,0.435444,0.435444,0.42773,0.435444,1625226.3882327,0
+WEN.US,D,19891213,000000,0.42773,0.435444,0.42773,0.42773,1374912.3774555,0
+WEN.US,D,19891214,000000,0.42773,0.435444,0.42773,0.42773,1571584.7604612,0
+WEN.US,D,19891215,000000,0.435444,0.435444,0.412156,0.42773,3513269.8532759,0
+WEN.US,D,19891218,000000,0.42773,0.42773,0.412156,0.412156,3751955.0242978,0
+WEN.US,D,19891219,000000,0.412156,0.412156,0.404373,0.412156,2526340.7282251,0
+WEN.US,D,19891220,000000,0.412156,0.412156,0.39659,0.404373,2642552.7073971,0
+WEN.US,D,19891221,000000,0.39659,0.412156,0.39659,0.404373,3335374.9948342,0
+WEN.US,D,19891222,000000,0.39659,0.412156,0.39659,0.412156,2264406.0289866,0
+WEN.US,D,19891226,000000,0.412156,0.412156,0.404373,0.412156,1231879.5843979,0
+WEN.US,D,19891227,000000,0.404373,0.435444,0.39659,0.412156,4525234.6588335,0
+WEN.US,D,19891228,000000,0.404373,0.412156,0.404373,0.412156,4078253.3596093,0
+WEN.US,D,19891229,000000,0.404373,0.412156,0.39659,0.404373,8899394.2541995,0
+WEN.US,D,19900102,000000,0.412156,0.42773,0.404373,0.42773,2564775.0981899,0
+WEN.US,D,19900103,000000,0.412156,0.42773,0.412156,0.42773,2352908.7032304,0
+WEN.US,D,19900104,000000,0.42773,0.42773,0.404373,0.404373,1682435.2260264,0
+WEN.US,D,19900105,000000,0.412156,0.412156,0.404373,0.412156,756296.4135561,0
+WEN.US,D,19900108,000000,0.404373,0.412156,0.404373,0.404373,1401733.1913412,0
+WEN.US,D,19900109,000000,0.412156,0.412156,0.404373,0.404373,1171984.895242,0
+WEN.US,D,19900110,000000,0.404373,0.412156,0.39659,0.404373,2884822.4099408,0
+WEN.US,D,19900111,000000,0.404373,0.404373,0.39659,0.404373,1268532.8966309,0
+WEN.US,D,19900112,000000,0.39659,0.404373,0.39659,0.39659,4291019.4536406,0
+WEN.US,D,19900115,000000,0.39659,0.404373,0.381093,0.39659,1547450.8168491,0
+WEN.US,D,19900116,000000,0.39659,0.404373,0.381093,0.404373,1501854.5162228,0
+WEN.US,D,19900117,000000,0.404373,0.404373,0.39659,0.404373,1537609.1482961,0
+WEN.US,D,19900118,000000,0.39659,0.404373,0.39659,0.39659,1003023.854988,0
+WEN.US,D,19900119,000000,0.404373,0.404373,0.39659,0.39659,1034315.6536145,0
+WEN.US,D,19900122,000000,0.39659,0.404373,0.373418,0.381093,2570142.7252671,0
+WEN.US,D,19900123,000000,0.381093,0.39659,0.373418,0.381093,1181819.4314129,0
+WEN.US,D,19900124,000000,0.381093,0.381093,0.373418,0.373418,1639527.8334974,0
+WEN.US,D,19900125,000000,0.373418,0.381093,0.373418,0.381093,1008388.4253298,0
+WEN.US,D,19900126,000000,0.373418,0.381093,0.357676,0.373418,2590696.2130042,0
+WEN.US,D,19900129,000000,0.373418,0.373418,0.349972,0.349972,2414594.6392353,0
+WEN.US,D,19900130,000000,0.357676,0.373418,0.349972,0.357676,2815979.6378332,0
+WEN.US,D,19900131,000000,0.357676,0.373418,0.357676,0.357676,2039127.6987165,0
+WEN.US,D,19900201,000000,0.357676,0.373418,0.357676,0.373418,1307871.0413144,0
+WEN.US,D,19900202,000000,0.373418,0.373418,0.357676,0.357676,1714616.534607,0
+WEN.US,D,19900205,000000,0.357676,0.373418,0.357676,0.357676,1104040.8032942,0
+WEN.US,D,19900206,000000,0.357676,0.373418,0.349972,0.357676,1124604.4801487,0
+WEN.US,D,19900207,000000,0.349972,0.373418,0.349972,0.373418,1068283.1144857,0
+WEN.US,D,19900208,000000,0.357676,0.373418,0.357676,0.357676,540843.44925107,0
+WEN.US,D,19900209,000000,0.373418,0.373418,0.349972,0.357676,1629692.2784147,0
+WEN.US,D,19900212,000000,0.357676,0.357676,0.349972,0.349972,2740886.8610764,0
+WEN.US,D,19900213,000000,0.349972,0.357676,0.349972,0.349972,1030736.2166514,0
+WEN.US,D,19900214,000000,0.349972,0.357676,0.349972,0.357676,1032527.4635005,0
+WEN.US,D,19900215,000000,0.349972,0.357676,0.349972,0.349972,1583209.5245694,0
+WEN.US,D,19900216,000000,0.357676,0.357676,0.349972,0.357676,948492.71726233,0
+WEN.US,D,19900220,000000,0.349972,0.357676,0.342198,0.357676,3574955.7892808,0
+WEN.US,D,19900221,000000,0.349972,0.357676,0.342198,0.357676,1384746.9136263,0
+WEN.US,D,19900222,000000,0.357676,0.357676,0.349972,0.349972,978889.911376,0
+WEN.US,D,19900223,000000,0.349972,0.357676,0.349972,0.349972,662424.07441178,0
+WEN.US,D,19900226,000000,0.357676,0.36538,0.357676,0.36538,1070073.342423,0
+WEN.US,D,19900227,000000,0.357676,0.36538,0.357676,0.36538,539058.31587236,0
+WEN.US,D,19900228,000000,0.357676,0.36538,0.357676,0.357676,816183.97032965,0
+WEN.US,D,19900301,000000,0.36538,0.36538,0.357676,0.357676,839427.38507577,0
+WEN.US,D,19900302,000000,0.36538,0.373418,0.36538,0.373418,1885370.8595338,0
+WEN.US,D,19900305,000000,0.373418,0.373418,0.36538,0.373418,632926.57936969,0
+WEN.US,D,19900306,000000,0.373418,0.373418,0.36538,0.373418,791153.38438133,0
+WEN.US,D,19900307,000000,0.373418,0.373418,0.357676,0.36538,1403517.3058082,0
+WEN.US,D,19900308,000000,0.357676,0.373418,0.357676,0.357676,1264061.9118902,0
+WEN.US,D,19900309,000000,0.357676,0.36538,0.357676,0.357676,838533.79947467,0
+WEN.US,D,19900312,000000,0.357676,0.36538,0.357676,0.36538,1360610.9321909,0
+WEN.US,D,19900313,000000,0.36538,0.36538,0.357676,0.357676,922563.45115416,0
+WEN.US,D,19900314,000000,0.357676,0.373418,0.357676,0.373418,2761447.4811957,0
+WEN.US,D,19900315,000000,0.373418,0.373418,0.36538,0.373418,1928275.1953277,0
+WEN.US,D,19900316,000000,0.373418,0.373418,0.36538,0.373418,2232224.720406,0
+WEN.US,D,19900319,000000,0.373418,0.39659,0.36538,0.39659,4082725.3632619,0
+WEN.US,D,19900320,000000,0.39659,0.419988,0.388739,0.39659,4812193.8305501,0
+WEN.US,D,19900321,000000,0.412156,0.419988,0.39659,0.39659,1441064.2036425,0
+WEN.US,D,19900322,000000,0.39659,0.412156,0.388739,0.39659,1281942.7941179,0
+WEN.US,D,19900323,000000,0.39659,0.412156,0.388739,0.412156,894851.08949078,0
+WEN.US,D,19900326,000000,0.39659,0.419988,0.39659,0.412156,1375808.0008801,0
+WEN.US,D,19900327,000000,0.412156,0.419988,0.412156,0.419988,587332.3165668,0
+WEN.US,D,19900328,000000,0.419988,0.459078,0.412156,0.459078,7744394.6177607,0
+WEN.US,D,19900329,000000,0.459078,0.459078,0.443296,0.443296,2960801.6399165,0
+WEN.US,D,19900330,000000,0.443296,0.459078,0.419988,0.419988,2753400.1162271,0
+WEN.US,D,19900402,000000,0.419988,0.435444,0.412156,0.412156,2308217.1962343,0
+WEN.US,D,19900403,000000,0.419988,0.435444,0.412156,0.419988,1306975.4178898,0
+WEN.US,D,19900404,000000,0.419988,0.435444,0.419988,0.419988,981569.64926756,0
+WEN.US,D,19900405,000000,0.435444,0.435444,0.419988,0.419988,847477.80677966,0
+WEN.US,D,19900406,000000,0.419988,0.435444,0.419988,0.435444,1022692.9273297,0
+WEN.US,D,19900409,000000,0.419988,0.435444,0.419988,0.435444,838533.79947467,0
+WEN.US,D,19900410,000000,0.435444,0.435444,0.419988,0.419988,600745.27078905,0
+WEN.US,D,19900411,000000,0.419988,0.435444,0.419988,0.435444,877865.83068762,0
+WEN.US,D,19900412,000000,0.435444,0.459078,0.419988,0.443296,3078806.903761,0
+WEN.US,D,19900416,000000,0.443296,0.459078,0.435444,0.435444,1175559.2376465,0
+WEN.US,D,19900417,000000,0.435444,0.443296,0.435444,0.435444,775063.74900275,0
+WEN.US,D,19900418,000000,0.443296,0.459078,0.435444,0.443296,4322307.1766202,0
+WEN.US,D,19900419,000000,0.435444,0.443296,0.419988,0.435444,1149636.0850088,0
+WEN.US,D,19900420,000000,0.435444,0.435444,0.412156,0.412156,2018569.1164205,0
+WEN.US,D,19900423,000000,0.419988,0.435444,0.412156,0.412156,1909503.784234,0
+WEN.US,D,19900424,000000,0.419988,0.419988,0.412156,0.412156,642755.00207007,0
+WEN.US,D,19900425,000000,0.412156,0.419988,0.412156,0.412156,718744.42116314,0
+WEN.US,D,19900426,000000,0.419988,0.419988,0.412156,0.412156,598957.0806751,0
+WEN.US,D,19900427,000000,0.419988,0.435444,0.412156,0.412156,1412462.332025,0
+WEN.US,D,19900430,000000,0.412156,0.419988,0.39659,0.412156,1940789.4693901,0
+WEN.US,D,19900501,000000,0.419988,0.435444,0.404373,0.42773,2288542.0104221,0
+WEN.US,D,19900502,000000,0.42773,0.435444,0.419988,0.419988,1775405.8282756,0
+WEN.US,D,19900503,000000,0.42773,0.435444,0.419988,0.419988,1317698.445103,0
+WEN.US,D,19900504,000000,0.419988,0.435444,0.419988,0.435444,868037.40798724,0
+WEN.US,D,19900507,000000,0.435444,0.435444,0.42773,0.42773,1273896.448061,0
+WEN.US,D,19900508,000000,0.435444,0.435444,0.419988,0.435444,2679206.0196302,0
+WEN.US,D,19900509,000000,0.42773,0.435444,0.42773,0.42773,1420509.6969936,0
+WEN.US,D,19900510,000000,0.42773,0.435444,0.42773,0.42773,1750373.2045039,0
+WEN.US,D,19900511,000000,0.435444,0.450892,0.42773,0.435444,3171775.4681869,0
+WEN.US,D,19900514,000000,0.435444,0.450892,0.42773,0.450892,3092214.7634245,0
+WEN.US,D,19900515,000000,0.435444,0.450892,0.42773,0.450892,1681539.6026018,0
+WEN.US,D,19900516,000000,0.450892,0.450892,0.42773,0.435444,929720.28725696,0
+WEN.US,D,19900517,000000,0.435444,0.450892,0.42773,0.42773,979783.49697709,0
+WEN.US,D,19900518,000000,0.42773,0.435444,0.419988,0.435444,2349334.3608259,0
+WEN.US,D,19900521,000000,0.435444,0.474359,0.42773,0.474359,8993262.5176969,0
+WEN.US,D,19900522,000000,0.474359,0.48225,0.450892,0.48225,5722249.1211123,0
+WEN.US,D,19900523,000000,0.474359,0.505539,0.459078,0.505539,11880758.552059,0
+WEN.US,D,19900524,000000,0.505539,0.528799,0.497688,0.505539,10673908.534698,0
+WEN.US,D,19900525,000000,0.505539,0.505539,0.48225,0.48225,3935222.6043752,0
+WEN.US,D,19900529,000000,0.48225,0.505539,0.474359,0.505539,3751065.5143436,0
+WEN.US,D,19900530,000000,0.528799,0.559715,0.513194,0.559715,24582176.134834,0
+WEN.US,D,19900531,000000,0.552157,0.559715,0.536651,0.559715,8121642.6160114,0
+WEN.US,D,19900601,000000,0.559715,0.559715,0.528799,0.528799,6951452.0243536,0
+WEN.US,D,19900604,000000,0.536651,0.536651,0.459078,0.513194,4965961.8777618,0
+WEN.US,D,19900605,000000,0.528799,0.536651,0.528799,0.536651,4463553.8173873,0
+WEN.US,D,19900606,000000,0.536651,0.559715,0.528799,0.559715,7102531.1634683,0
+WEN.US,D,19900607,000000,0.559715,0.559715,0.536651,0.552157,5935011.1394965,0
+WEN.US,D,19900608,000000,0.552157,0.559715,0.536651,0.552157,3881586.0711623,0
+WEN.US,D,19900611,000000,0.552157,0.559715,0.536651,0.559715,4552056.491631,0
+WEN.US,D,19900612,000000,0.559715,0.606726,0.552157,0.598678,17543117.059662,0
+WEN.US,D,19900613,000000,0.598678,0.629986,0.598678,0.622232,16239719.040912,0
+WEN.US,D,19900614,000000,0.622232,0.660803,0.622232,0.65305,27084375.787066,0
+WEN.US,D,19900615,000000,0.65305,0.676408,0.606726,0.622232,2225966.5644631,0
+WEN.US,D,19900618,000000,0.622232,0.629986,0.598678,0.622232,6517878.584793,0
+WEN.US,D,19900619,000000,0.622232,0.622232,0.583466,0.606726,7449388.0810756,0
+WEN.US,D,19900620,000000,0.598678,0.606726,0.575417,0.583466,7737250.0085989,0
+WEN.US,D,19900621,000000,0.583466,0.583466,0.552157,0.583466,6103078.5941494,0
+WEN.US,D,19900622,000000,0.575417,0.598678,0.575417,0.598678,4350022.5950188,0
+WEN.US,D,19900625,000000,0.583466,0.598678,0.575417,0.583466,1310546.703559,0
+WEN.US,D,19900626,000000,0.583466,0.583466,0.575417,0.583466,1542087.2654191,0
+WEN.US,D,19900627,000000,0.583466,0.606726,0.575417,0.583466,4893549.8578084,0
+WEN.US,D,19900628,000000,0.598678,0.606726,0.583466,0.598678,1900562.8336642,0
+WEN.US,D,19900629,000000,0.583466,0.598678,0.583466,0.598678,1784352.8923159,0
+WEN.US,D,19900702,000000,0.598678,0.598678,0.583466,0.598678,2601432.4860701,0
+WEN.US,D,19900703,000000,0.598678,0.606726,0.583466,0.598678,2724799.2635213,0
+WEN.US,D,19900705,000000,0.598678,0.598678,0.575417,0.583466,1997111.853965,0
+WEN.US,D,19900706,000000,0.575417,0.598678,0.575417,0.598678,1604659.6546429,0
+WEN.US,D,19900709,000000,0.598678,0.598678,0.583466,0.598678,2009624.0902039,0
+WEN.US,D,19900710,000000,0.583466,0.606726,0.583466,0.598678,2974213.5752269,0
+WEN.US,D,19900711,000000,0.598678,0.629986,0.598678,0.622232,4924843.6942584,0
+WEN.US,D,19900712,000000,0.629986,0.629986,0.606726,0.606726,3370241.1358653,0
+WEN.US,D,19900713,000000,0.606726,0.622232,0.583466,0.583466,4164970.9004744,0
+WEN.US,D,19900716,000000,0.583466,0.629986,0.583466,0.622232,5277954.6921618,0
+WEN.US,D,19900717,000000,0.606726,0.622232,0.598678,0.606726,2148189.9741678,0
+WEN.US,D,19900718,000000,0.606726,0.606726,0.583466,0.606726,1901456.4192653,0
+WEN.US,D,19900719,000000,0.606726,0.606726,0.575417,0.598678,3162835.5365288,0
+WEN.US,D,19900720,000000,0.598678,0.598678,0.575417,0.583466,2886605.5054961,0
+WEN.US,D,19900723,000000,0.575417,0.575417,0.505539,0.536651,5632857.9558261,0
+WEN.US,D,19900724,000000,0.536651,0.552157,0.528799,0.536651,1959562.9183072,0
+WEN.US,D,19900725,000000,0.552157,0.575417,0.536651,0.575417,1652043.1264714,0
+WEN.US,D,19900726,000000,0.575417,0.583466,0.552157,0.575417,3679547.0799914,0
+WEN.US,D,19900727,000000,0.575417,0.575417,0.528799,0.552157,2394028.9245573,0
+WEN.US,D,19900730,000000,0.552157,0.552157,0.528799,0.552157,1518839.775026,0
+WEN.US,D,19900731,000000,0.552157,0.552157,0.513194,0.528799,3018913.2335171,0
+WEN.US,D,19900801,000000,0.528799,0.536651,0.513194,0.528799,1584105.147994,0
+WEN.US,D,19900802,000000,0.528799,0.559715,0.513194,0.536651,7231257.4167026,0
+WEN.US,D,19900803,000000,0.552157,0.559715,0.505539,0.528799,6107548.5599785,0
+WEN.US,D,19900806,000000,0.497688,0.513194,0.497688,0.505539,4534174.5904916,0
+WEN.US,D,19900807,000000,0.521046,0.536651,0.497688,0.513194,2470018.3436503,0
+WEN.US,D,19900808,000000,0.513194,0.521046,0.497688,0.521046,2036445.9230014,0
+WEN.US,D,19900809,000000,0.521046,0.544503,0.513194,0.521046,2292118.39065,0
+WEN.US,D,19900810,000000,0.536651,0.544503,0.521046,0.521046,2620203.8971638,0
+WEN.US,D,19900813,000000,0.521046,0.544503,0.521046,0.521046,1897881.0579492,0
+WEN.US,D,19900814,000000,0.544503,0.559715,0.536651,0.544503,2521867.7056609,0
+WEN.US,D,19900815,000000,0.559715,0.559715,0.544503,0.544503,2010519.7136285,0
+WEN.US,D,19900816,000000,0.544503,0.559715,0.536651,0.536651,1600192.7455491,0
+WEN.US,D,19900817,000000,0.536651,0.544503,0.521046,0.536651,2341284.9580338,0
+WEN.US,D,19900820,000000,0.536651,0.544503,0.521046,0.536651,1812060.1594205,0
+WEN.US,D,19900821,000000,0.521046,0.536651,0.513194,0.536651,1816531.1441613,0
+WEN.US,D,19900822,000000,0.521046,0.536651,0.513194,0.521046,2108856.924043,0
+WEN.US,D,19900823,000000,0.497688,0.513194,0.450892,0.474359,5077706.9478399,0
+WEN.US,D,19900824,000000,0.474359,0.489591,0.450892,0.466399,4824717.2748181,0
+WEN.US,D,19900827,000000,0.489591,0.513194,0.474359,0.497688,3796659.7771466,0
+WEN.US,D,19900828,000000,0.489591,0.536651,0.489591,0.521046,5025857.5858294,0
+WEN.US,D,19900829,000000,0.536651,0.559715,0.513194,0.544503,3913767.379743,0
+WEN.US,D,19900830,000000,0.536651,0.544503,0.521046,0.536651,2345757.980598,0
+WEN.US,D,19900831,000000,0.521046,0.536651,0.513194,0.536651,1814744.9918709,0
+WEN.US,D,19900904,000000,0.521046,0.567468,0.513194,0.567468,4354487.4662891,0
+WEN.US,D,19900905,000000,0.567468,0.567468,0.544503,0.567468,4720120.8895488,0
+WEN.US,D,19900906,000000,0.567468,0.567468,0.544503,0.559715,2069524.8928302,0
+WEN.US,D,19900907,000000,0.544503,0.567468,0.544503,0.567468,2871407.4178951,0
+WEN.US,D,19900910,000000,0.559715,0.583466,0.559715,0.567468,3636638.6685505,0
+WEN.US,D,19900911,000000,0.567468,0.583466,0.559715,0.567468,3781459.6517222,0
+WEN.US,D,19900912,000000,0.567468,0.567468,0.544503,0.567468,2393137.3767796,0
+WEN.US,D,19900913,000000,0.567468,0.567468,0.559715,0.567468,2318045.6189346,0
+WEN.US,D,19900914,000000,0.567468,0.567468,0.536651,0.536651,3168199.0879589,0
+WEN.US,D,19900917,000000,0.544503,0.559715,0.536651,0.544503,1091527.5481435,0
+WEN.US,D,19900918,000000,0.544503,0.567468,0.536651,0.567468,4138153.1433238,0
+WEN.US,D,19900919,000000,0.567468,0.583466,0.544503,0.559715,2634506.3613401,0
+WEN.US,D,19900920,000000,0.544503,0.567468,0.544503,0.559715,1851393.2095453,0
+WEN.US,D,19900921,000000,0.559715,0.559715,0.544503,0.559715,3213795.3885853,0
+WEN.US,D,19900924,000000,0.559715,0.559715,0.536651,0.536651,3320173.8504981,0
+WEN.US,D,19900925,000000,0.544503,0.559715,0.536651,0.536651,2449459.7613545,0
+WEN.US,D,19900926,000000,0.544503,0.544503,0.536651,0.536651,2474487.2905676,0
+WEN.US,D,19900927,000000,0.544503,0.544503,0.521046,0.536651,2655066.9814595,0
+WEN.US,D,19900928,000000,0.521046,0.536651,0.521046,0.536651,1552809.2737205,0
+WEN.US,D,19901001,000000,0.536651,0.536651,0.521046,0.536651,915415.7852571,0
+WEN.US,D,19901002,000000,0.536651,0.544503,0.521046,0.536651,3059135.7935958,0
+WEN.US,D,19901003,000000,0.544503,0.544503,0.521046,0.521046,1399946.020139,0
+WEN.US,D,19901004,000000,0.536651,0.544503,0.521046,0.536651,1653828.2598502,0
+WEN.US,D,19901005,000000,0.536651,0.544503,0.521046,0.544503,3438184.2089014,0
+WEN.US,D,19901008,000000,0.544503,0.559715,0.536651,0.544503,3234351.9330576,0
+WEN.US,D,19901009,000000,0.536651,0.544503,0.521046,0.536651,1664556.3816221,0
+WEN.US,D,19901010,000000,0.521046,0.521046,0.513194,0.513194,807248.11431862,0
+WEN.US,D,19901011,000000,0.521046,0.536651,0.489591,0.536651,3598197.1662035,0
+WEN.US,D,19901012,000000,0.536651,0.536651,0.513194,0.521046,2576400.8812101,0
+WEN.US,D,19901015,000000,0.513194,0.521046,0.513194,0.513194,1517055.660559,0
+WEN.US,D,19901016,000000,0.521046,0.536651,0.521046,0.536651,1509899.843368,0
+WEN.US,D,19901017,000000,0.521046,0.536651,0.521046,0.521046,2519183.8921223,0
+WEN.US,D,19901018,000000,0.536651,0.536651,0.521046,0.536651,1863907.4836076,0
+WEN.US,D,19901019,000000,0.536651,0.544503,0.521046,0.544503,2018569.1164205,0
+WEN.US,D,19901022,000000,0.536651,0.544503,0.521046,0.544503,1531356.0869119,0
+WEN.US,D,19901023,000000,0.544503,0.544503,0.536651,0.544503,1308759.5323567,0
+WEN.US,D,19901024,000000,0.536651,0.544503,0.521046,0.521046,1778088.6229025,0
+WEN.US,D,19901025,000000,0.536651,0.567468,0.536651,0.567468,6513408.618964,0
+WEN.US,D,19901026,000000,0.559715,0.583466,0.559715,0.567468,5362877.9294424,0
+WEN.US,D,19901029,000000,0.567468,0.583466,0.559715,0.583466,4655755.2156523,0
+WEN.US,D,19901030,000000,0.567468,0.590924,0.567468,0.590924,4415280.8356046,0
+WEN.US,D,19901031,000000,0.590924,0.622232,0.590924,0.590924,10942092.219674,0
+WEN.US,D,19901101,000000,0.598678,0.598678,0.567468,0.590924,2851738.3455535,0
+WEN.US,D,19901102,000000,0.590924,0.590924,0.567468,0.567468,2433365.0314172,0
+WEN.US,D,19901105,000000,0.575417,0.583466,0.575417,0.583466,1339152.6508235,0
+WEN.US,D,19901106,000000,0.583466,0.583466,0.559715,0.583466,2148189.9741678,0
+WEN.US,D,19901107,000000,0.575417,0.583466,0.559715,0.575417,1439274.9946167,0
+WEN.US,D,19901108,000000,0.559715,0.575417,0.559715,0.559715,1690479.5342598,0
+WEN.US,D,19901109,000000,0.559715,0.559715,0.536651,0.559715,2833864.5957078,0
+WEN.US,D,19901112,000000,0.559715,0.575417,0.552157,0.575417,1501854.5162228,0
+WEN.US,D,19901113,000000,0.575417,0.583466,0.559715,0.559715,2499518.8954276,0
+WEN.US,D,19901114,000000,0.575417,0.606726,0.575417,0.583466,8225344.3967677,0
+WEN.US,D,19901115,000000,0.583466,0.598678,0.575417,0.583466,2578187.0335005,0
+WEN.US,D,19901116,000000,0.575417,0.598678,0.575417,0.583466,2838332.5237134,0
+WEN.US,D,19901119,000000,0.583466,0.598678,0.575417,0.583466,1151426.3129462,0
+WEN.US,D,19901120,000000,0.575417,0.583466,0.536651,0.552157,4793424.4572798,0
+WEN.US,D,19901121,000000,0.552157,0.559715,0.536651,0.559715,3200380.3965396,0
+WEN.US,D,19901123,000000,0.559715,0.559715,0.552157,0.552157,624879.21440105,0
+WEN.US,D,19901126,000000,0.552157,0.552157,0.536651,0.552157,1431233.7431185,0
+WEN.US,D,19901127,000000,0.552157,0.559715,0.536651,0.552157,3333581.7101615,0
+WEN.US,D,19901128,000000,0.552157,0.559715,0.552157,0.559715,1348988.205906,0
+WEN.US,D,19901129,000000,0.552157,0.559715,0.536651,0.559715,4580660.4010722,0
+WEN.US,D,19901130,000000,0.552157,0.559715,0.536651,0.552157,2537958.3599513,0
+WEN.US,D,19901203,000000,0.552157,0.559715,0.552157,0.559715,2142829.4794728,0
+WEN.US,D,19901204,000000,0.559715,0.575417,0.552157,0.559715,3272791.3975812,0
+WEN.US,D,19901205,000000,0.575417,0.583466,0.559715,0.583466,2540642.1734898,0
+WEN.US,D,19901206,000000,0.583466,0.598678,0.575417,0.583466,4350914.1427964,0
+WEN.US,D,19901207,000000,0.583466,0.583466,0.575417,0.575417,1587675.4147515,0
+WEN.US,D,19901210,000000,0.583466,0.583466,0.575417,0.575417,1392791.2218597,0
+WEN.US,D,19901211,000000,0.583466,0.598678,0.575417,0.583466,4139940.3145261,0
+WEN.US,D,19901212,000000,0.598678,0.598678,0.583466,0.598678,2966167.2291701,0
+WEN.US,D,19901213,000000,0.598678,0.598678,0.583466,0.598678,2088291.209365,0
+WEN.US,D,19901214,000000,0.583466,0.598678,0.575417,0.575417,1799547.9231816,0
+WEN.US,D,19901217,000000,0.575417,0.583466,0.575417,0.583466,1807589.1746798,0
+WEN.US,D,19901218,000000,0.575417,0.598678,0.575417,0.583466,2555835.166532,0
+WEN.US,D,19901219,000000,0.583466,0.598678,0.583466,0.598678,1468780.6409528,0
+WEN.US,D,19901220,000000,0.583466,0.598678,0.575417,0.575417,2319829.7334016,0
+WEN.US,D,19901221,000000,0.583466,0.583466,0.575417,0.583466,2677415.7916927,0
+WEN.US,D,19901224,000000,0.575417,0.583466,0.575417,0.583466,610575.73131292,0
+WEN.US,D,19901226,000000,0.583466,0.583466,0.575417,0.575417,826020.544324,0
+WEN.US,D,19901227,000000,0.575417,0.583466,0.559715,0.575417,1025369.608486,0
+WEN.US,D,19901228,000000,0.575417,0.583466,0.559715,0.583466,2219706.3706966,0
+WEN.US,D,19901231,000000,0.575417,0.583466,0.552157,0.575417,1887153.9550889,0
+WEN.US,D,19910102,000000,0.575417,0.575417,0.559715,0.559715,806351.47198229,0
+WEN.US,D,19910103,000000,0.559715,0.575417,0.552157,0.559715,1725345.6752908,0
+WEN.US,D,19910104,000000,0.552157,0.559715,0.536651,0.536651,2385091.0307227,0
+WEN.US,D,19910107,000000,0.559715,0.575417,0.552157,0.552157,3784142.4463489,0
+WEN.US,D,19910108,000000,0.559715,0.559715,0.552157,0.552157,2022144.4777367,0
+WEN.US,D,19910109,000000,0.575417,0.583466,0.552157,0.552157,4679895.2727347,0
+WEN.US,D,19910110,000000,0.552157,0.575417,0.552157,0.559715,1999796.6864152,0
+WEN.US,D,19910111,000000,0.575417,0.583466,0.559715,0.575417,1916653.4879546,0
+WEN.US,D,19910114,000000,0.575417,0.575417,0.552157,0.559715,2175901.3169194,0
+WEN.US,D,19910115,000000,0.552157,0.559715,0.552157,0.552157,976207.1167492,0
+WEN.US,D,19910116,000000,0.559715,0.575417,0.552157,0.575417,2759663.3667287,0
+WEN.US,D,19910117,000000,0.575417,0.598678,0.559715,0.559715,2809721.4818902,0
+WEN.US,D,19910118,000000,0.575417,0.583466,0.559715,0.575417,2195569.3703494,0
+WEN.US,D,19910121,000000,0.559715,0.575417,0.559715,0.559715,1642207.5713888,0
+WEN.US,D,19910122,000000,0.559715,0.583466,0.559715,0.575417,3701898.9469598,0
+WEN.US,D,19910123,000000,0.575417,0.598678,0.575417,0.598678,2317145.9198631,0
+WEN.US,D,19910124,000000,0.583466,0.606726,0.583466,0.606726,5994911.9421228,0
+WEN.US,D,19910125,000000,0.606726,0.606726,0.583466,0.598678,1626114.8792751,0
+WEN.US,D,19910128,000000,0.598678,0.622232,0.583466,0.622232,4442997.2729151,0
+WEN.US,D,19910129,000000,0.622232,0.622232,0.606726,0.606726,2721215.7509112,0
+WEN.US,D,19910130,000000,0.622232,0.629986,0.606726,0.622232,2298378.5844165,0
+WEN.US,D,19910131,000000,0.606726,0.629986,0.606726,0.629986,3200380.3965396,0
+WEN.US,D,19910201,000000,0.622232,0.645395,0.622232,0.622232,7765847.8045694,0
+WEN.US,D,19910204,000000,0.629986,0.676408,0.622232,0.669048,15047173.525551,0
+WEN.US,D,19910205,000000,0.65305,0.68426,0.65305,0.676408,9139871.6909825,0
+WEN.US,D,19910206,000000,0.676408,0.723222,0.669048,0.707912,16212899.245938,0
+WEN.US,D,19910207,000000,0.699668,0.723222,0.68426,0.699668,10352981.90211,0
+WEN.US,D,19910208,000000,0.68426,0.707912,0.68426,0.699668,5776783.3155731,0
+WEN.US,D,19910211,000000,0.707912,0.723222,0.68426,0.707912,6502681.5161038,0
+WEN.US,D,19910212,000000,0.707912,0.723222,0.699668,0.707912,5395953.8425358,0
+WEN.US,D,19910213,000000,0.707912,0.723222,0.707912,0.723222,3931645.2052356,0
+WEN.US,D,19910214,000000,0.723222,0.754335,0.707912,0.73078,12986592.640025,0
+WEN.US,D,19910215,000000,0.73078,0.769645,0.73078,0.746483,9838051.4163793,0
+WEN.US,D,19910219,000000,0.769645,0.769645,0.723222,0.746483,8754572.2521162,0
+WEN.US,D,19910220,000000,0.73078,0.73078,0.707912,0.73078,5016023.0496585,0
+WEN.US,D,19910221,000000,0.723222,0.73078,0.707912,0.707912,3437285.5287415,0
+WEN.US,D,19910222,000000,0.707912,0.723222,0.699668,0.699668,3916449.1554581,0
+WEN.US,D,19910225,000000,0.73078,0.739023,0.715077,0.715077,3093999.8968033,0
+WEN.US,D,19910226,000000,0.73078,0.73078,0.692405,0.692405,4455511.5469775,0
+WEN.US,D,19910227,000000,0.707912,0.73078,0.692405,0.715077,3088637.3642849,0
+WEN.US,D,19910228,000000,0.73078,0.73078,0.707912,0.715077,3220052.5256165,0
+WEN.US,D,19910301,000000,0.707912,0.762284,0.707912,0.739023,6414179.8607717,0
+WEN.US,D,19910304,000000,0.754335,0.762284,0.739023,0.739023,4577086.0586677,0
+WEN.US,D,19910305,000000,0.739023,0.778085,0.739023,0.762284,10667656.492225,0
+WEN.US,D,19910306,000000,0.778085,0.832162,0.762284,0.762284,12571790.611558,0
+WEN.US,D,19910307,000000,0.778085,0.824114,0.778085,0.824114,8799270.8914945,0
+WEN.US,D,19910308,000000,0.824114,0.878584,0.808804,0.878584,21667856.229851,0
+WEN.US,D,19910311,000000,0.862979,0.878584,0.855325,0.862979,11184363.96004,0
+WEN.US,D,19910312,000000,0.855325,0.855325,0.80056,0.832162,10034725.837208,0
+WEN.US,D,19910313,000000,0.824114,0.832162,0.80056,0.832162,7312611.4061375,0
+WEN.US,D,19910314,000000,0.832162,0.855325,0.824114,0.839915,7903518.0651086,0
+WEN.US,D,19910315,000000,0.832162,0.839915,0.824114,0.832162,5696326.9873863,0
+WEN.US,D,19910318,000000,0.824114,0.832162,0.808804,0.832162,3170885.9582327,0
+WEN.US,D,19910319,000000,0.832162,0.832162,0.808804,0.832162,4154245.8354376,0
+WEN.US,D,19910320,000000,0.832162,0.855325,0.824114,0.839915,11182573.732103,0
+WEN.US,D,19910321,000000,0.862979,0.909696,0.862979,0.909696,24183470.874129,0
+WEN.US,D,19910322,000000,0.909696,0.932957,0.90214,0.909696,14003915.902455,0
+WEN.US,D,19910325,000000,0.909696,0.932957,0.90214,0.909696,7926760.4609431,0
+WEN.US,D,19910326,000000,0.932957,0.972018,0.9254,0.956511,14366869.587823,0
+WEN.US,D,19910327,000000,0.972018,1.01874,0.972018,0.972018,19768191.057436,0
+WEN.US,D,19910328,000000,0.995379,1.01874,0.979967,1.00314,13355798.367866,0
+WEN.US,D,19910401,000000,1.00314,1.00314,0.956511,0.972018,10453105.264815,0
+WEN.US,D,19910402,000000,0.972018,1.00314,0.972018,0.979967,9023653.5983401,0
+WEN.US,D,19910403,000000,0.995379,1.00314,0.979967,0.979967,7617456.5546403,0
+WEN.US,D,19910404,000000,0.979967,0.995379,0.90214,0.948758,16068078.262767,0
+WEN.US,D,19910405,000000,0.948758,0.956511,0.9254,0.932957,10849124.674159,0
+WEN.US,D,19910408,000000,0.9254,0.948758,0.909696,0.948758,7427037.2330189,0
+WEN.US,D,19910409,000000,0.948758,0.948758,0.9254,0.932957,5125083.2872863,0
+WEN.US,D,19910410,000000,0.9254,0.948758,0.9254,0.932957,3920920.1401988,0
+WEN.US,D,19910411,000000,0.948758,0.979967,0.9254,0.972018,7117728.2321575,0
+WEN.US,D,19910412,000000,0.979967,0.979967,0.956511,0.972018,5235044.2428975,0
+WEN.US,D,19910415,000000,0.972018,0.979967,0.948758,0.956511,4293700.2104439,0
+WEN.US,D,19910416,000000,0.956511,0.979967,0.948758,0.972018,6698457.2567732,0
+WEN.US,D,19910417,000000,0.972018,0.995379,0.956511,0.979967,9736142.9202956,0
+WEN.US,D,19910418,000000,0.972018,0.995379,0.972018,0.972018,5764265.9847755,0
+WEN.US,D,19910419,000000,0.979967,0.995379,0.972018,0.995379,5882272.2675318,0
+WEN.US,D,19910422,000000,0.979967,0.995379,0.956511,0.956511,3851189.8959604,0
+WEN.US,D,19910423,000000,0.956511,0.979967,0.956511,0.979967,4767497.2289951,0
+WEN.US,D,19910424,000000,0.979967,1.00314,0.972018,0.995379,5670400.7780133,0
+WEN.US,D,19910425,000000,0.995379,1.01874,0.979967,1.00314,6656440.3931099,0
+WEN.US,D,19910426,000000,1.00314,1.00314,0.995379,1.00314,5021389.6578238,0
+WEN.US,D,19910429,000000,1.00314,1.00314,0.979967,0.979967,2985835.2826001,0
+WEN.US,D,19910430,000000,0.995379,1.01874,0.909696,0.932957,10111603.747344,0
+WEN.US,D,19910501,000000,0.956511,0.972018,0.948758,0.948758,3809167.9377385,0
+WEN.US,D,19910502,000000,0.948758,0.948758,0.90214,0.909696,5640902.2640595,0
+WEN.US,D,19910503,000000,0.909696,0.909696,0.855325,0.878584,11745772.105058,0
+WEN.US,D,19910506,000000,0.862979,0.886828,0.84767,0.886828,5181407.7096846,0
+WEN.US,D,19910507,000000,0.886828,0.917645,0.871125,0.894188,4834549.7731655,0
+WEN.US,D,19910508,000000,0.894188,0.917645,0.894188,0.909696,5495187.6952867,0
+WEN.US,D,19910509,000000,0.909696,0.917645,0.909696,0.909696,2184843.2864009,0
+WEN.US,D,19910510,000000,0.917645,0.941004,0.894188,0.917645,3373815.4782695,0
+WEN.US,D,19910513,000000,0.917645,0.917645,0.886828,0.894188,2422636.9096452,0
+WEN.US,D,19910514,000000,0.894188,0.894188,0.84767,0.871125,5791981.4031741,0
+WEN.US,D,19910515,000000,0.871125,0.871125,0.824114,0.862979,7100743.992266,0
+WEN.US,D,19910516,000000,0.84767,0.917645,0.839915,0.894188,8886878.9612255,0
+WEN.US,D,19910517,000000,0.909696,0.909696,0.886828,0.909696,2052537.5962034,0
+WEN.US,D,19910520,000000,0.909696,0.917645,0.894188,0.909696,1835306.6309019,0
+WEN.US,D,19910521,000000,0.917645,0.941004,0.909696,0.941004,7365353.3348375,0
+WEN.US,D,19910522,000000,0.941004,0.964263,0.932957,0.941004,6013683.3532163,0
+WEN.US,D,19910523,000000,0.956511,0.964263,0.932957,0.956511,4434050.2088747,0
+WEN.US,D,19910524,000000,0.941004,0.956511,0.932957,0.956511,1705680.6785961,0
+WEN.US,D,19910528,000000,0.941004,0.956511,0.932957,0.956511,2075779.9920379,0
+WEN.US,D,19910529,000000,0.941004,0.941004,0.909696,0.917645,3989748.6475421,0
+WEN.US,D,19910530,000000,0.917645,0.932957,0.894188,0.917645,3778781.9516541,0
+WEN.US,D,19910531,000000,0.917645,0.941004,0.917645,0.932957,4102391.3788684,0
+WEN.US,D,19910603,000000,0.932957,0.932957,0.917645,0.917645,1600192.7455491,0
+WEN.US,D,19910604,000000,0.932957,0.941004,0.917645,0.917645,2643447.3119098,0
+WEN.US,D,19910605,000000,0.917645,0.932957,0.909696,0.932957,2928622.3691593,0
+WEN.US,D,19910606,000000,0.917645,0.932957,0.909696,0.909696,3074335.9190204,0
+WEN.US,D,19910607,000000,0.932957,0.941004,0.917645,0.932957,4236488.315915,0
+WEN.US,D,19910610,000000,0.932957,0.932957,0.909696,0.909696,2511139.583889,0
+WEN.US,D,19910611,000000,0.909696,0.932957,0.909696,0.917645,3501648.1459028,0
+WEN.US,D,19910612,000000,0.917645,0.932957,0.894188,0.894188,2546005.7249198,0
+WEN.US,D,19910613,000000,0.894188,0.909696,0.894188,0.894188,2017672.4740843,0
+WEN.US,D,19910614,000000,0.909696,0.917645,0.894188,0.894188,1669922.9897875,0
+WEN.US,D,19910617,000000,0.909696,0.917645,0.894188,0.909696,2706918.3812936,0
+WEN.US,D,19910618,000000,0.909696,0.917645,0.894188,0.894188,2387772.8064378,0
+WEN.US,D,19910619,000000,0.894188,0.909696,0.886828,0.894188,2820449.6036621,0
+WEN.US,D,19910620,000000,0.894188,0.909696,0.871125,0.886828,5353939.0166961,0
+WEN.US,D,19910621,000000,0.894188,0.917645,0.886828,0.917645,4346441.1202321,0
+WEN.US,D,19910624,000000,0.909696,0.917645,0.894188,0.894188,4401868.9002942,0
+WEN.US,D,19910625,000000,0.917645,0.917645,0.894188,0.917645,3787715.7698416,0
+WEN.US,D,19910626,000000,0.909696,0.917645,0.894188,0.917645,3181617.1367399,0
+WEN.US,D,19910627,000000,0.917645,0.917645,0.894188,0.909696,2023039.0822496,0
+WEN.US,D,19910628,000000,0.894188,0.917645,0.894188,0.909696,3434605.79085,0
+WEN.US,D,19910701,000000,0.909696,0.917645,0.909696,0.917645,2465547.3589096,0
+WEN.US,D,19910702,000000,0.894188,0.909696,0.871125,0.886828,3860123.714148,0
+WEN.US,D,19910703,000000,0.886828,0.886828,0.839915,0.862979,3238824.9556219,0
+WEN.US,D,19910705,000000,0.84767,0.871125,0.84767,0.862979,1251542.543269,0
+WEN.US,D,19910708,000000,0.862979,0.871125,0.84767,0.871125,2025717.8012294,0
+WEN.US,D,19910709,000000,0.871125,0.871125,0.84767,0.862979,1983705.0132132,0
+WEN.US,D,19910710,000000,0.84767,0.871125,0.84767,0.84767,2735522.2907345,0
+WEN.US,D,19910711,000000,0.862979,0.862979,0.84767,0.862979,1601089.3878855,0
+WEN.US,D,19910712,000000,0.84767,0.871125,0.84767,0.862979,2158023.4914269,0
+WEN.US,D,19910715,000000,0.862979,0.886828,0.862979,0.871125,2233120.3438305,0
+WEN.US,D,19910716,000000,0.871125,0.886828,0.862979,0.886828,3791293.1689812,0
+WEN.US,D,19910717,000000,0.871125,0.894188,0.871125,0.886828,1338257.0273988,0
+WEN.US,D,19910718,000000,0.886828,0.894188,0.886828,0.886828,2231329.0969814,0
+WEN.US,D,19910719,000000,0.886828,0.917645,0.886828,0.917645,4242747.4907697,0
+WEN.US,D,19910722,000000,0.909696,0.917645,0.886828,0.909696,1907713.5562966,0
+WEN.US,D,19910723,000000,0.894188,0.909696,0.886828,0.894188,2242948.7665309,0
+WEN.US,D,19910724,000000,0.894188,0.909696,0.886828,0.909696,1189857.6261758,0
+WEN.US,D,19910725,000000,0.909696,0.917645,0.894188,0.917645,1556385.6539484,0
+WEN.US,D,19910726,000000,0.917645,0.941004,0.909696,0.932957,5004400.3233737,0
+WEN.US,D,19910729,000000,0.932957,0.932957,0.917645,0.917645,1445534.1694714,0
+WEN.US,D,19910730,000000,0.917645,0.932957,0.909696,0.932957,2508460.8649092,0
+WEN.US,D,19910731,000000,0.917645,0.932957,0.909696,0.932957,2367208.1106715,0
+WEN.US,D,19910801,000000,0.917645,0.941004,0.894188,0.917645,5999384.9646869,0
+WEN.US,D,19910802,000000,0.932957,0.932957,0.894188,0.932957,6160293.5454137,0
+WEN.US,D,19910805,000000,0.932957,0.941004,0.909696,0.932957,2628250.2432207,0
+WEN.US,D,19910806,000000,0.909696,0.9254,0.90214,0.9254,2512033.1694901,0
+WEN.US,D,19910807,000000,0.909696,0.9254,0.886828,0.90214,4456401.0569316,0
+WEN.US,D,19910808,000000,0.90214,0.90214,0.862979,0.878584,6055699.1979678,0
+WEN.US,D,19910809,000000,0.878584,0.878584,0.855325,0.862979,3643786.3344476,0
+WEN.US,D,19910812,000000,0.862979,0.878584,0.855325,0.878584,3235250.6132175,0
+WEN.US,D,19910813,000000,0.878584,0.886828,0.862979,0.878584,2632717.1523145,0
+WEN.US,D,19910814,000000,0.878584,0.878584,0.855325,0.878584,4449251.353211,0
+WEN.US,D,19910815,000000,0.862979,0.878584,0.855325,0.878584,2690826.7080915,0
+WEN.US,D,19910816,000000,0.878584,0.878584,0.855325,0.862979,3878006.6341992,0
+WEN.US,D,19910819,000000,0.816558,0.839915,0.793493,0.832162,5230573.2581567,0
+WEN.US,D,19910820,000000,0.839915,0.855325,0.832162,0.832162,4983837.6654308,0
+WEN.US,D,19910821,000000,0.855325,0.862979,0.839915,0.862979,4338398.8498223,0
+WEN.US,D,19910822,000000,0.862979,0.9254,0.862979,0.878584,6300651.6951384,0
+WEN.US,D,19910823,000000,0.878584,0.886828,0.862979,0.862979,3677761.9466126,0
+WEN.US,D,19910826,000000,0.862979,0.90214,0.862979,0.886828,4283870.7688318,0
+WEN.US,D,19910827,000000,0.878584,0.886828,0.862979,0.886828,1774519.3750568,0
+WEN.US,D,19910828,000000,0.886828,0.886828,0.878584,0.886828,1683327.7927158,0
+WEN.US,D,19910829,000000,0.878584,0.886828,0.855325,0.862979,1771832.504783,0
+WEN.US,D,19910830,000000,0.862979,0.862979,0.839915,0.855325,1533147.333761,0
+WEN.US,D,19910903,000000,0.855325,0.862979,0.839915,0.862979,3271897.8119801,0
+WEN.US,D,19910904,000000,0.862979,0.862979,0.839915,0.855325,3262064.2947209,0
+WEN.US,D,19910905,000000,0.839915,0.855325,0.839915,0.855325,2453925.6515365,0
+WEN.US,D,19910906,000000,0.839915,0.855325,0.832162,0.839915,2840121.7327391,0
+WEN.US,D,19910909,000000,0.839915,0.839915,0.816558,0.839915,1879111.6846791,0
+WEN.US,D,19910910,000000,0.832162,0.839915,0.785152,0.816558,2027503.9535198,0
+WEN.US,D,19910911,000000,0.832162,0.839915,0.832162,0.839915,1767360.5011305,0
+WEN.US,D,19910912,000000,0.839915,0.855325,0.839915,0.855325,3192340.1639531,0
+WEN.US,D,19910913,000000,0.839915,0.855325,0.832162,0.832162,2791840.5996624,0
+WEN.US,D,19910916,000000,0.839915,0.839915,0.816558,0.832162,1828150.8137108,0
+WEN.US,D,19910917,000000,0.832162,0.832162,0.808804,0.816558,3354147.4248396,0
+WEN.US,D,19910918,000000,0.816558,0.816558,0.769645,0.793493,4708498.1632641,0
+WEN.US,D,19910919,000000,0.793493,0.816558,0.785152,0.808804,4922158.8618081,0
+WEN.US,D,19910920,000000,0.808804,0.816558,0.793493,0.816558,3242403.3736733,0
+WEN.US,D,19910923,000000,0.816558,0.816558,0.785152,0.785152,2809721.4818902,0
+WEN.US,D,19910924,000000,0.793493,0.816558,0.785152,0.808804,2996562.3854603,0
+WEN.US,D,19910925,000000,0.808804,0.816558,0.793493,0.808804,4259728.6739259,0
+WEN.US,D,19910926,000000,0.793493,0.808804,0.785152,0.793493,2765920.5037599,0
+WEN.US,D,19910927,000000,0.793493,0.793493,0.785152,0.793493,1323066.0721801,0
+WEN.US,D,19910930,000000,0.793493,0.808804,0.785152,0.808804,1818319.3342753,0
+WEN.US,D,19911001,000000,0.793493,0.816558,0.793493,0.808804,2087402.7183226,0
+WEN.US,D,19911002,000000,0.808804,0.816558,0.793493,0.808804,1511689.0523937,0
+WEN.US,D,19911003,000000,0.808804,0.832162,0.808804,0.832162,5371815.8232769,0
+WEN.US,D,19911004,000000,0.832162,0.839915,0.816558,0.832162,3287095.8995811,0
+WEN.US,D,19911007,000000,0.832162,0.839915,0.816558,0.816558,2124949.6161568,0
+WEN.US,D,19911008,000000,0.816558,0.832162,0.808804,0.808804,2370785.5098111,0
+WEN.US,D,19911009,000000,0.816558,0.816558,0.793493,0.793493,2994773.1764345,0
+WEN.US,D,19911010,000000,0.793493,0.832162,0.793493,0.816558,2888391.6577866,0
+WEN.US,D,19911011,000000,0.816558,0.816558,0.808804,0.816558,1530459.4445755,0
+WEN.US,D,19911014,000000,0.816558,0.832162,0.808804,0.832162,1285513.0608754,0
+WEN.US,D,19911015,000000,0.816558,0.839915,0.816558,0.839915,3820795.7585821,0
+WEN.US,D,19911016,000000,0.839915,0.862979,0.832162,0.855325,5271697.5551306,0
+WEN.US,D,19911017,000000,0.855325,0.855325,0.839915,0.855325,2123157.3503959,0
+WEN.US,D,19911018,000000,0.839915,0.862979,0.839915,0.855325,2360062.4825979,0
+WEN.US,D,19911021,000000,0.862979,0.862979,0.855325,0.855325,2041807.436608,0
+WEN.US,D,19911022,000000,0.855325,0.90214,0.855325,0.90214,5203758.5577413,0
+WEN.US,D,19911023,000000,0.90214,0.9254,0.90214,0.90214,5487138.2924947,0
+WEN.US,D,19911024,000000,0.909696,0.909696,0.886828,0.90214,3164628.8212014,0
+WEN.US,D,19911025,000000,0.886828,0.90214,0.878584,0.886828,2529910.9949826,0
+WEN.US,D,19911028,000000,0.878584,0.90214,0.878584,0.886828,1778983.2274152,0
+WEN.US,D,19911029,000000,0.878584,0.886828,0.878584,0.886828,1689590.0243057,0
+WEN.US,D,19911030,000000,0.886828,0.90214,0.878584,0.886828,2692610.8225585,0
+WEN.US,D,19911031,000000,0.90214,0.90214,0.839915,0.862979,3478406.7689801,0
+WEN.US,D,19911101,000000,0.862979,0.878584,0.855325,0.862979,3161050.4031501,0
+WEN.US,D,19911104,000000,0.862979,0.886828,0.84767,0.871125,2691722.3315161,0
+WEN.US,D,19911105,000000,0.862979,0.871125,0.80056,0.824114,11792260.972374,0
+WEN.US,D,19911106,000000,0.824114,0.824114,0.793493,0.824114,4177487.2123603,0
+WEN.US,D,19911107,000000,0.824114,0.84767,0.816558,0.824114,3331792.5011359,0
+WEN.US,D,19911108,000000,0.824114,0.839915,0.816558,0.824114,3209328.4794915,0
+WEN.US,D,19911111,000000,0.824114,0.839915,0.824114,0.839915,1824580.5469535,0
+WEN.US,D,19911112,000000,0.839915,0.862979,0.824114,0.862979,3348778.7788508,0
+WEN.US,D,19911113,000000,0.84767,0.862979,0.839915,0.839915,3106518.2465127,0
+WEN.US,D,19911114,000000,0.84767,0.84767,0.839915,0.84767,2908952.2779059,0
+WEN.US,D,19911115,000000,0.839915,0.84767,0.80056,0.80056,3370241.1358653,0
+WEN.US,D,19911118,000000,0.80056,0.839915,0.80056,0.839915,3768050.7731469,0
+WEN.US,D,19911119,000000,0.839915,0.839915,0.80056,0.824114,3018913.2335171,0
+WEN.US,D,19911120,000000,0.816558,0.824114,0.769645,0.793493,7159742.0390855,0
+WEN.US,D,19911121,000000,0.778085,0.824114,0.778085,0.816558,4021933.012858,0
+WEN.US,D,19911122,000000,0.824114,0.824114,0.80056,0.824114,4442096.5549317,0
+WEN.US,D,19911125,000000,0.816558,0.84767,0.816558,0.84767,4430473.8286469,0
+WEN.US,D,19911126,000000,0.84767,0.862979,0.824114,0.862979,4961491.9119328,0
+WEN.US,D,19911127,000000,0.862979,0.871125,0.862979,0.871125,5013340.2550316,0
+WEN.US,D,19911129,000000,0.862979,0.871125,0.84767,0.84767,542635.715012,0
+WEN.US,D,19911202,000000,0.839915,0.871125,0.839915,0.871125,2137468.984778,0
+WEN.US,D,19911203,000000,0.871125,0.886828,0.84767,0.871125,5161738.6373429,0
+WEN.US,D,19911204,000000,0.871125,0.886828,0.84767,0.862979,2516505.1731425,0
+WEN.US,D,19911205,000000,0.84767,0.862979,0.839915,0.84767,2931301.0881391,0
+WEN.US,D,19911206,000000,0.84767,0.862979,0.839915,0.84767,2513823.3974275,0
+WEN.US,D,19911209,000000,0.84767,0.84767,0.816558,0.816558,1599298.1410362,0
+WEN.US,D,19911210,000000,0.816558,0.839915,0.80056,0.824114,2420848.7195312,0
+WEN.US,D,19911211,000000,0.816558,0.824114,0.793493,0.793493,3168199.0879589,0
+WEN.US,D,19911212,000000,0.824114,0.84767,0.816558,0.839915,3740334.3358364,0
+WEN.US,D,19911213,000000,0.84767,0.862979,0.839915,0.862979,4316050.0395889,0
+WEN.US,D,19911216,000000,0.871125,0.909696,0.871125,0.886828,6221976.4246834,0
+WEN.US,D,19911217,000000,0.886828,0.909696,0.886828,0.886828,3753746.271147,0
+WEN.US,D,19911218,000000,0.894188,0.894188,0.886828,0.886828,1962247.7507576,0
+WEN.US,D,19911219,000000,0.886828,0.894188,0.886828,0.886828,1947943.2487577,0
+WEN.US,D,19911220,000000,0.894188,0.909696,0.839915,0.839915,5133132.6900785,0
+WEN.US,D,19911223,000000,0.84767,0.862979,0.839915,0.84767,2713177.5561483,0
+WEN.US,D,19911224,000000,0.862979,0.886828,0.862979,0.886828,2480744.4275988,0
+WEN.US,D,19911226,000000,0.886828,0.886828,0.871125,0.871125,1295352.6916049,0
+WEN.US,D,19911227,000000,0.886828,0.894188,0.871125,0.871125,2756083.9297656,0
+WEN.US,D,19911230,000000,0.886828,0.941004,0.871125,0.941004,8459565.7154312,0
+WEN.US,D,19911231,000000,0.941004,0.956511,0.894188,0.932957,5546143.4716964,0
+WEN.US,D,19920102,000000,0.909696,0.932957,0.909696,0.932957,2563887.6260594,0
+WEN.US,D,19920103,000000,0.932957,0.932957,0.917645,0.932957,4711179.9389791,0
+WEN.US,D,19920106,000000,0.964263,1.00314,0.886828,0.987622,16634853.015949,0
+WEN.US,D,19920107,000000,0.987622,1.10441,0.979967,1.08106,28775751.963662,0
+WEN.US,D,19920108,000000,1.08106,1.14299,1.0573,1.0731,20035482.175722,0
+WEN.US,D,19920109,000000,1.08106,1.10441,1.03433,1.0573,10632784.237723,0
+WEN.US,D,19920110,000000,1.0573,1.12003,1.0573,1.10441,16133337.522264,0
+WEN.US,D,19920113,000000,1.10441,1.14299,1.09666,1.10441,13155545.528985,0
+WEN.US,D,19920114,000000,1.10441,1.12738,1.09666,1.10441,9372297.6871498,0
+WEN.US,D,19920115,000000,1.12003,1.17449,1.10441,1.12738,14911289.417302,0
+WEN.US,D,19920116,000000,1.12738,1.12738,1.09666,1.10441,8445266.30799,0
+WEN.US,D,19920117,000000,1.10441,1.12738,1.09666,1.12003,6407924.7615641,0
+WEN.US,D,19920120,000000,1.12003,1.12003,1.09666,1.09666,4079153.058681,0
+WEN.US,D,19920121,000000,1.10441,1.10441,1.0731,1.08106,4121164.8277854,0
+WEN.US,D,19920122,000000,1.09666,1.12003,1.08106,1.10441,3890520.9082616,0
+WEN.US,D,19920123,000000,1.12003,1.12738,1.09666,1.09666,5326224.6172093,0
+WEN.US,D,19920124,000000,1.09666,1.10441,1.0731,1.0731,3764471.3361838,0
+WEN.US,D,19920127,000000,1.0731,1.08106,1.01098,1.04994,6761034.7405557,0
+WEN.US,D,19920128,000000,1.0573,1.08106,1.04994,1.08106,5282425.6769025,0
+WEN.US,D,19920129,000000,1.09666,1.10441,1.08106,1.09666,4278503.1417547,0
+WEN.US,D,19920130,000000,1.09666,1.10441,1.0731,1.0731,2386882.2775719,0
+WEN.US,D,19920131,000000,1.08106,1.10441,1.08106,1.08106,2746251.4314183,0
+WEN.US,D,19920203,000000,1.09666,1.09666,1.0731,1.08106,1561753.2810256,0
+WEN.US,D,19920204,000000,1.08106,1.09666,1.08106,1.09666,2169643.1609764,0
+WEN.US,D,19920205,000000,1.08106,1.09666,1.0731,1.08106,4408128.0751488,0
+WEN.US,D,19920206,000000,1.08106,1.12003,1.08106,1.10441,4483218.814082,0
+WEN.US,D,19920207,000000,1.12003,1.14299,1.10441,1.12738,9647641.2649636,0
+WEN.US,D,19920210,000000,1.14299,1.15093,1.12003,1.12738,3459633.3200631,0
+WEN.US,D,19920211,000000,1.12738,1.14299,1.12003,1.12738,4215031.0534592,0
+WEN.US,D,19920212,000000,1.12738,1.16653,1.12738,1.16653,8557897.831287,0
+WEN.US,D,19920213,000000,1.16653,1.17449,1.14299,1.14299,6014574.9009939,0
+WEN.US,D,19920214,000000,1.15093,1.19755,1.15093,1.19755,6137944.7351804,0
+WEN.US,D,19920218,000000,1.22847,1.25967,1.19755,1.19755,21593658.057608,0
+WEN.US,D,19920219,000000,1.21306,1.21306,1.16653,1.17449,7555770.6186354,0
+WEN.US,D,19920220,000000,1.1896,1.22847,1.17449,1.22847,11464172.409125,0
+WEN.US,D,19920221,000000,1.22847,1.24437,1.22111,1.22111,7936594.9971139,0
+WEN.US,D,19920224,000000,1.22111,1.22847,1.19755,1.20541,5236831.4140996,0
+WEN.US,D,19920225,000000,1.19755,1.19755,1.17449,1.17449,1934535.3890941,0
+WEN.US,D,19920226,000000,1.18205,1.19755,1.18205,1.19755,3282628.9904873,0
+WEN.US,D,19920227,000000,1.19755,1.19755,1.18205,1.18205,3466787.0994306,0
+WEN.US,D,19920228,000000,1.19755,1.19755,1.17449,1.18205,2039127.6987165,0
+WEN.US,D,19920302,000000,1.18205,1.19755,1.17449,1.17449,2309999.2728777,0
+WEN.US,D,19920303,000000,1.17449,1.18205,1.15888,1.17449,3128870.1134812,0
+WEN.US,D,19920304,000000,1.17449,1.17449,1.15888,1.15888,3063607.7972483,0
+WEN.US,D,19920305,000000,1.17449,1.17449,1.10441,1.12738,4696877.4748027,0
+WEN.US,D,19920306,000000,1.13513,1.15888,1.12738,1.13513,2963481.377808,0
+WEN.US,D,19920309,000000,1.15093,1.15093,1.11197,1.13513,1486660.5042688,0
+WEN.US,D,19920310,000000,1.13513,1.15888,1.12738,1.15093,3333581.7101615,0
+WEN.US,D,19920311,000000,1.15888,1.19755,1.15093,1.15888,3996905.483645,0
+WEN.US,D,19920312,000000,1.17449,1.20541,1.15888,1.18205,7125774.5782144,0
+WEN.US,D,19920313,000000,1.18205,1.18205,1.17449,1.17449,3346098.0220475,0
+WEN.US,D,19920316,000000,1.17449,1.17449,1.13513,1.15093,1640420.4001867,0
+WEN.US,D,19920317,000000,1.15888,1.18205,1.15093,1.17449,3319283.3216322,0
+WEN.US,D,19920318,000000,1.17449,1.18205,1.15888,1.17449,1676176.0511717,0
+WEN.US,D,19920319,000000,1.18205,1.19755,1.17449,1.18205,3283519.5193532,0
+WEN.US,D,19920320,000000,1.19755,1.20541,1.18205,1.19755,5672189.987039,0
+WEN.US,D,19920323,000000,1.18205,1.22111,1.18205,1.22111,4716545.5282327,0
+WEN.US,D,19920324,000000,1.22111,1.22111,1.19755,1.20541,1542979.8321085,0
+WEN.US,D,19920325,000000,1.20541,1.22111,1.19755,1.22111,5528260.551645,0
+WEN.US,D,19920326,000000,1.22111,1.22111,1.18205,1.18205,1676176.0511717,0
+WEN.US,D,19920327,000000,1.18205,1.19755,1.17449,1.17449,918100.61770738,0
+WEN.US,D,19920330,000000,1.17449,1.18205,1.15093,1.15093,1317698.445103,0
+WEN.US,D,19920331,000000,1.15093,1.17449,1.13513,1.17449,3455165.3920576,0
+WEN.US,D,19920401,000000,1.15888,1.18205,1.15093,1.15888,3030527.8085079,0
+WEN.US,D,19920402,000000,1.15888,1.17449,1.15093,1.15093,1680651.1115595,0
+WEN.US,D,19920403,000000,1.15093,1.15888,1.12738,1.15093,2500412.4810287,0
+WEN.US,D,19920406,000000,1.15093,1.15888,1.12738,1.12738,1197909.0667915,0
+WEN.US,D,19920407,000000,1.13513,1.15093,1.11197,1.11197,2755193.4008998,0
+WEN.US,D,19920408,000000,1.10441,1.10441,1.08106,1.10441,3279949.2525957,0
+WEN.US,D,19920409,000000,1.08851,1.12738,1.08106,1.10441,2239374.4241266,0
+WEN.US,D,19920410,000000,1.12738,1.15888,1.11197,1.15093,3561546.9107056,0
+WEN.US,D,19920413,000000,1.13513,1.15093,1.12738,1.13513,1133546.4496303,0
+WEN.US,D,19920414,000000,1.15093,1.15093,1.12738,1.13513,1853180.3807475,0
+WEN.US,D,19920415,000000,1.15093,1.18205,1.13513,1.17449,3204854.4380155,0
+WEN.US,D,19920416,000000,1.15888,1.17449,1.15093,1.17449,2322511.5091167,0
+WEN.US,D,19920420,000000,1.15888,1.17449,1.13513,1.15093,1608236.0348708,0
+WEN.US,D,19920421,000000,1.15093,1.15888,1.12738,1.15093,855518.03936609,0
+WEN.US,D,19920422,000000,1.13513,1.15093,1.12738,1.12738,699074.32990969,0
+WEN.US,D,19920423,000000,1.12738,1.15093,1.11197,1.15093,2530804.5805837,0
+WEN.US,D,19920424,000000,1.15888,1.17449,1.15093,1.15888,2547788.820475,0
+WEN.US,D,19920427,000000,1.15093,1.15888,1.11197,1.12738,1261378.0983517,0
+WEN.US,D,19920428,000000,1.13513,1.15093,1.11197,1.11197,1398159.8678485,0
+WEN.US,D,19920429,000000,1.12738,1.13513,1.08851,1.11197,2432472.4647279,0
+WEN.US,D,19920430,000000,1.12738,1.15888,1.12738,1.15888,3470364.4985703,0
+WEN.US,D,19920501,000000,1.15093,1.15888,1.12738,1.15093,2048069.6681979,0
+WEN.US,D,19920504,000000,1.13513,1.15093,1.12738,1.13513,1563539.433316,0
+WEN.US,D,19920505,000000,1.14299,1.16653,1.14299,1.16653,2517401.8154789,0
+WEN.US,D,19920506,000000,1.16653,1.1896,1.15093,1.17449,6288134.3643408,0
+WEN.US,D,19920507,000000,1.1896,1.21306,1.17449,1.19755,5980610.4968581,0
+WEN.US,D,19920508,000000,1.19755,1.21306,1.1896,1.19755,1559967.1287351,0
+WEN.US,D,19920511,000000,1.19755,1.22847,1.1896,1.19755,1706572.2263737,0
+WEN.US,D,19920512,000000,1.22847,1.22847,1.19755,1.21306,4643235.8470311,0
+WEN.US,D,19920513,000000,1.21306,1.21306,1.17449,1.1896,3616974.6907675,0
+WEN.US,D,19920514,000000,1.1896,1.1896,1.16653,1.16653,4305317.84217,0
+WEN.US,D,19920515,000000,1.16653,1.16653,1.14299,1.15093,2064161.3414001,0
+WEN.US,D,19920518,000000,1.16653,1.17449,1.15093,1.17449,757186.94242196,0
+WEN.US,D,19920519,000000,1.16653,1.1896,1.15093,1.16653,2134781.0955925,0
+WEN.US,D,19920520,000000,1.17449,1.19755,1.16653,1.19755,5613191.9402196,0
+WEN.US,D,19920521,000000,1.19755,1.19755,1.16653,1.16653,1837983.3120582,0
+WEN.US,D,19920522,000000,1.16653,1.1896,1.16653,1.1896,1661875.6248188,0
+WEN.US,D,19920526,000000,1.17449,1.1896,1.15093,1.15093,2040917.926654,0
+WEN.US,D,19920527,000000,1.14299,1.16653,1.14299,1.14299,1312336.9314964,0
+WEN.US,D,19920528,000000,1.15093,1.17449,1.14299,1.16653,2513823.3974275,0
+WEN.US,D,19920529,000000,1.17449,1.17449,1.15093,1.17449,2425313.5908015,0
+WEN.US,D,19920601,000000,1.17449,1.17449,1.16653,1.16653,1922020.09612,0
+WEN.US,D,19920602,000000,1.16653,1.17449,1.16653,1.16653,1798651.2808452,0
+WEN.US,D,19920603,000000,1.16653,1.17449,1.14299,1.15093,3658094.9120945,0
+WEN.US,D,19920604,000000,1.14299,1.15093,1.12738,1.14299,1604659.6546429,0
+WEN.US,D,19920605,000000,1.14299,1.15093,1.12738,1.14299,1176450.785424,0
+WEN.US,D,19920608,000000,1.14299,1.15093,1.12738,1.12738,1466096.8274142,0
+WEN.US,D,19920609,000000,1.14299,1.14299,1.09666,1.10441,2221498.6364575,0
+WEN.US,D,19920610,000000,1.09666,1.09666,1.01874,1.04994,8588291.9686654,0
+WEN.US,D,19920611,000000,1.04994,1.0731,1.03433,1.0731,2446777.9856394,0
+WEN.US,D,19920612,000000,1.08106,1.08106,1.0573,1.0731,7720257.6174134,0
+WEN.US,D,19920615,000000,1.0573,1.0573,1.03433,1.03433,3772522.7767994,0
+WEN.US,D,19920616,000000,1.03433,1.04994,0.995379,0.995379,4825608.8225958,0
+WEN.US,D,19920617,000000,0.948758,1.01098,0.948758,0.995379,10539815.673298,0
+WEN.US,D,19920618,000000,0.995379,1.03433,0.995379,1.01874,2324300.7181424,0
+WEN.US,D,19920619,000000,1.01098,1.01874,1.01098,1.01098,2065942.3991318,0
+WEN.US,D,19920622,000000,1.01098,1.0573,1.01098,1.0573,2455716.8983857,0
+WEN.US,D,19920623,000000,1.04994,1.0573,1.03433,1.03433,1041464.3384233,0
+WEN.US,D,19920624,000000,1.04994,1.0731,1.03433,1.03433,8973593.4453553,0
+WEN.US,D,19920625,000000,1.04994,1.04994,1.03433,1.04994,771492.46333357,0
+WEN.US,D,19920626,000000,1.04994,1.04994,1.03433,1.03433,642755.00207007,0
+WEN.US,D,19920629,000000,1.04994,1.0573,1.03433,1.04994,1662769.21042,0
+WEN.US,D,19920630,000000,1.0573,1.0731,1.04994,1.04994,1832618.7417164,0
+WEN.US,D,19920701,000000,1.0573,1.0731,1.03433,1.0573,2421744.3429558,0
+WEN.US,D,19920702,000000,1.0731,1.08106,1.0573,1.0731,2998346.4999272,0
+WEN.US,D,19920706,000000,1.0731,1.0731,1.03433,1.04994,4278503.1417547,0
+WEN.US,D,19920707,000000,1.04994,1.08106,1.03433,1.04994,3136020.8361135,0
+WEN.US,D,19920708,000000,1.04994,1.08106,1.04994,1.0573,3214692.0309216,0
+WEN.US,D,19920709,000000,1.0573,1.1896,1.0573,1.10441,3855657.823966,0
+WEN.US,D,19920710,000000,1.10441,1.10441,1.09666,1.10441,1435702.6900358,0
+WEN.US,D,19920713,000000,1.09666,1.12003,1.09666,1.10441,4770184.099269,0
+WEN.US,D,19920714,000000,1.09666,1.10441,1.09666,1.10441,4144410.2803551,0
+WEN.US,D,19920715,000000,1.10441,1.12003,1.09666,1.10441,1551026.1781653,0
+WEN.US,D,19920716,000000,1.09666,1.12003,1.09666,1.10441,1168406.4771907,0
+WEN.US,D,19920717,000000,1.10441,1.12003,1.08106,1.10441,1575161.1406891,0
+WEN.US,D,19920720,000000,1.08106,1.10441,1.0731,1.10441,1289095.5545737,0
+WEN.US,D,19920721,000000,1.12003,1.12003,1.09666,1.10441,840325.04632385,0
+WEN.US,D,19920722,000000,1.09666,1.10441,1.0573,1.0731,1739648.1394671,0
+WEN.US,D,19920723,000000,1.0731,1.0731,1.0573,1.0731,1081696.0687079,0
+WEN.US,D,19920724,000000,1.0731,1.0731,1.04994,1.0573,1471466.4923149,0
+WEN.US,D,19920727,000000,1.0731,1.08106,1.0731,1.08106,1130858.5604447,0
+WEN.US,D,19920728,000000,1.0731,1.09666,1.0731,1.09666,2726583.3779883,0
+WEN.US,D,19920729,000000,1.09666,1.12738,1.09666,1.12003,4796109.2897302,0
+WEN.US,D,19920730,000000,1.12003,1.12738,1.09666,1.12738,3835098.2227584,0
+WEN.US,D,19920731,000000,1.12003,1.14299,1.12003,1.12738,2051644.0106023,0
+WEN.US,D,19920803,000000,1.12738,1.14299,1.12003,1.12738,4306213.4655945,0
+WEN.US,D,19920804,000000,1.13513,1.15888,1.13513,1.13513,5744599.969169,0
+WEN.US,D,19920805,000000,1.15093,1.15093,1.11197,1.11197,3814536.5837274,0
+WEN.US,D,19920806,000000,1.12738,1.15093,1.11197,1.13513,3808277.4088726,0
+WEN.US,D,19920807,000000,1.13513,1.15093,1.12738,1.13513,3270118.7920718,0
+WEN.US,D,19920810,000000,1.12738,1.13513,1.11197,1.12738,1573372.950575,0
+WEN.US,D,19920811,000000,1.12738,1.13513,1.11197,1.13513,1458051.5002691,0
+WEN.US,D,19920812,000000,1.12738,1.13513,1.12738,1.13513,1045042.7564747,0
+WEN.US,D,19920813,000000,1.13513,1.13513,1.11197,1.12738,1095102.9094595,0
+WEN.US,D,19920814,000000,1.11197,1.13513,1.11197,1.13513,1609131.6582953,0
+WEN.US,D,19920817,000000,1.12738,1.13513,1.11197,1.11197,1248862.8053774,0
+WEN.US,D,19920818,000000,1.12738,1.13513,1.11197,1.11197,1824580.5469535,0
+WEN.US,D,19920819,000000,1.11197,1.12738,1.11197,1.12738,2302847.5313337,0
+WEN.US,D,19920820,000000,1.11197,1.12738,1.11197,1.11197,923460.09349051,0
+WEN.US,D,19920821,000000,1.12738,1.12738,1.09666,1.12738,1579630.0876062,0
+WEN.US,D,19920824,000000,1.0731,1.08851,1.06554,1.0731,1595721.7608084,0
+WEN.US,D,19920825,000000,1.0731,1.08851,1.06554,1.08851,1106727.6735679,0
+WEN.US,D,19920826,000000,1.0731,1.09666,1.0731,1.09666,1216681.4967969,0
+WEN.US,D,19920827,000000,1.08851,1.12738,1.08851,1.12738,1274792.0714856,0
+WEN.US,D,19920828,000000,1.12738,1.12738,1.11197,1.11197,638286.05515281,0
+WEN.US,D,19920831,000000,1.12738,1.12738,1.08851,1.09666,1083484.2588218,0
+WEN.US,D,19920901,000000,1.09666,1.15093,1.09666,1.13513,3938795.9278679,0
+WEN.US,D,19920902,000000,1.12738,1.15093,1.12738,1.12738,1534037.8626269,0
+WEN.US,D,19920903,000000,1.12738,1.15093,1.12738,1.13513,1652933.6553374,0
+WEN.US,D,19920904,000000,1.12738,1.13513,1.12738,1.13513,495259.37556564,0
+WEN.US,D,19920908,000000,1.12738,1.15093,1.11197,1.15093,1728029.4888293,0
+WEN.US,D,19920909,000000,1.13513,1.15093,1.12738,1.13513,1057560.0872724,0
+WEN.US,D,19920910,000000,1.15093,1.19755,1.13513,1.18205,8403243.3308564,0
+WEN.US,D,19920911,000000,1.18205,1.19755,1.15888,1.15888,2137468.984778,0
+WEN.US,D,19920914,000000,1.18205,1.20541,1.17449,1.20541,4719222.2093889,0
+WEN.US,D,19920915,000000,1.18205,1.22111,1.17449,1.18205,3489137.9474873,0
+WEN.US,D,19920916,000000,1.18205,1.20541,1.18205,1.18205,2891964.9812791,0
+WEN.US,D,19920917,000000,1.18205,1.19755,1.18205,1.18205,2605004.7906511,0
+WEN.US,D,19920918,000000,1.17449,1.18205,1.15888,1.17449,3649152.9426129,0
+WEN.US,D,19920921,000000,1.17449,1.18205,1.17449,1.18205,1100466.4608897,0
+WEN.US,D,19920922,000000,1.17449,1.18205,1.15093,1.15093,1764678.7254154,0
+WEN.US,D,19920923,000000,1.15888,1.19755,1.15093,1.18205,2315362.8243079,0
+WEN.US,D,19920924,000000,1.18205,1.19755,1.17449,1.17449,3306767.0097463,0
+WEN.US,D,19920925,000000,1.17449,1.18205,1.15093,1.18205,3499858.9368772,0
+WEN.US,D,19920928,000000,1.17449,1.19755,1.17449,1.18205,1518839.775026,0
+WEN.US,D,19920929,000000,1.17449,1.22111,1.15888,1.20541,4130106.7972669,0
+WEN.US,D,19920930,000000,1.20541,1.22111,1.19755,1.20541,3794873.6248561,0
+WEN.US,D,19921001,000000,1.20541,1.22111,1.17449,1.19755,3183399.2133833,0
+WEN.US,D,19921002,000000,1.18205,1.20541,1.17449,1.19755,2710494.7615214,0
+WEN.US,D,19921005,000000,1.18205,1.18205,1.09666,1.13513,7648740.2019729,0
+WEN.US,D,19921006,000000,1.13513,1.15888,1.12738,1.15093,1587675.4147515,0
+WEN.US,D,19921007,000000,1.15888,1.17449,1.12738,1.12738,2192889.6324578,0
+WEN.US,D,19921008,000000,1.13513,1.15888,1.12738,1.15888,2341284.9580338,0
+WEN.US,D,19921009,000000,1.15093,1.15093,1.13513,1.15093,885916.2523915,0
+WEN.US,D,19921012,000000,1.13513,1.18205,1.13513,1.18205,2245629.5233343,0
+WEN.US,D,19921013,000000,1.18205,1.22111,1.17449,1.22111,3867286.6637213,0
+WEN.US,D,19921014,000000,1.22111,1.22111,1.19755,1.20541,3177145.1330875,0
+WEN.US,D,19921015,000000,1.19755,1.22111,1.19755,1.22111,977099.68343856,0
+WEN.US,D,19921016,000000,1.22111,1.22847,1.20541,1.22111,3138703.6307402,0
+WEN.US,D,19921019,000000,1.22111,1.22847,1.20541,1.22111,2107068.7339291,0
+WEN.US,D,19921020,000000,1.22111,1.24437,1.20541,1.24437,1507220.1054764,0
+WEN.US,D,19921021,000000,1.24437,1.26772,1.24437,1.26772,6508049.1431809,0
+WEN.US,D,19921022,000000,1.26772,1.28304,1.22847,1.25211,4697769.0225803,0
+WEN.US,D,19921023,000000,1.25211,1.26772,1.24437,1.26772,1348094.6203049,0
+WEN.US,D,19921026,000000,1.25211,1.33771,1.25211,1.32995,6772656.4479288,0
+WEN.US,D,19921027,000000,1.32995,1.32995,1.29128,1.30659,7311718.8394481,0
+WEN.US,D,19921028,000000,1.31395,1.32995,1.30659,1.30659,7950901.5369372,0
+WEN.US,D,19921029,000000,1.31395,1.32995,1.20541,1.30659,9722729.9660733,0
+WEN.US,D,19921030,000000,1.31395,1.31395,1.29128,1.30659,5353939.0166961,0
+WEN.US,D,19921102,000000,1.31395,1.36067,1.30659,1.33771,8375530.9691929,0
+WEN.US,D,19921103,000000,1.3218,1.32995,1.28304,1.30659,4410811.8886875,0
+WEN.US,D,19921104,000000,1.30659,1.30659,1.27518,1.27518,2334132.197578,0
+WEN.US,D,19921105,000000,1.28304,1.30659,1.27518,1.29854,2663115.3653398,0
+WEN.US,D,19921106,000000,1.30659,1.3218,1.27518,1.27518,2933986.9395012,0
+WEN.US,D,19921109,000000,1.27518,1.27518,1.25211,1.25967,2824025.9838901,0
+WEN.US,D,19921110,000000,1.27518,1.28304,1.25967,1.27518,836744.59044897,0
+WEN.US,D,19921111,000000,1.28304,1.30659,1.27518,1.29854,3625910.5467785,0
+WEN.US,D,19921112,000000,1.30659,1.30659,1.27518,1.29854,1954197.3290536,0
+WEN.US,D,19921113,000000,1.28304,1.29854,1.28304,1.29854,1363290.6700823,0
+WEN.US,D,19921116,000000,1.29854,1.29854,1.27518,1.27518,978889.911376,0
+WEN.US,D,19921117,000000,1.25967,1.28304,1.25211,1.27518,2503984.7856097,0
+WEN.US,D,19921118,000000,1.27518,1.29854,1.25967,1.29854,1966716.6976747,0
+WEN.US,D,19921119,000000,1.29854,1.30659,1.28304,1.29854,2911636.0914445,0
+WEN.US,D,19921120,000000,1.30659,1.32995,1.29854,1.3218,3225417.0959584,0
+WEN.US,D,19921123,000000,1.32995,1.35311,1.3218,1.32995,5085750.2371615,0
+WEN.US,D,19921124,000000,1.34517,1.35311,1.32995,1.32995,3416723.8897105,0
+WEN.US,D,19921125,000000,1.34517,1.35311,1.28304,1.29854,5675762.2916199,0
+WEN.US,D,19921127,000000,1.28304,1.29854,1.25967,1.27518,2023039.0822496,0
+WEN.US,D,19921130,000000,1.25967,1.28304,1.25967,1.27518,5227890.4635299,0
+WEN.US,D,19921201,000000,1.27518,1.29854,1.25967,1.27518,2383302.8406088,0
+WEN.US,D,19921202,000000,1.27518,1.27518,1.25967,1.27518,2297484.9988154,0
+WEN.US,D,19921203,000000,1.27518,1.28304,1.25967,1.28304,2146404.840789,0
+WEN.US,D,19921204,000000,1.29854,1.29854,1.27518,1.28304,2405650.6319303,0
+WEN.US,D,19921207,000000,1.28304,1.30659,1.27518,1.29854,3079696.4137152,0
+WEN.US,D,19921208,000000,1.29854,1.29854,1.25967,1.28304,2125844.2206698,0
+WEN.US,D,19921209,000000,1.27518,1.28304,1.23662,1.25211,5136706.0135712,0
+WEN.US,D,19921210,000000,1.25211,1.25967,1.19755,1.21306,5655201.6715006,0
+WEN.US,D,19921211,000000,1.21306,1.29854,1.17449,1.22847,4361641.2456566,0
+WEN.US,D,19921214,000000,1.21306,1.3218,1.21306,1.23662,2544214.4780708,0
+WEN.US,D,19921215,000000,1.23662,1.25211,1.22847,1.25211,1868379.4872602,0
+WEN.US,D,19921216,000000,1.25211,1.25967,1.22847,1.22847,2630036.3955111,0
+WEN.US,D,19921217,000000,1.23662,1.25967,1.22847,1.22847,7377871.6845468,0
+WEN.US,D,19921218,000000,1.25211,1.25967,1.22847,1.25211,4746941.7034346,0
+WEN.US,D,19921221,000000,1.25211,1.25967,1.23662,1.23662,1516161.0560461,0
+WEN.US,D,19921222,000000,1.25211,1.27518,1.23662,1.27518,4080041.5497233,0
+WEN.US,D,19921223,000000,1.27518,1.27518,1.25967,1.25967,1282837.3986307,0
+WEN.US,D,19921224,000000,1.25967,1.27518,1.25211,1.25967,708018.33721467,0
+WEN.US,D,19921228,000000,1.25967,1.25967,1.23662,1.23662,2136572.3424416,0
+WEN.US,D,19921229,000000,1.25211,1.25211,1.22847,1.22847,1299820.6196105,0
+WEN.US,D,19921230,000000,1.23662,1.23662,1.21306,1.22847,3159260.1752127,0
+WEN.US,D,19921231,000000,1.22847,1.22847,1.21306,1.21306,1176450.785424,0
+WEN.US,D,19930104,000000,1.21306,1.22847,1.1896,1.19755,2265296.5578525,0
+WEN.US,D,19930105,000000,1.21306,1.21306,1.1896,1.19755,1457156.8957562,0
+WEN.US,D,19930106,000000,1.19755,1.22847,1.1896,1.22847,3160157.8364607,0
+WEN.US,D,19930107,000000,1.23662,1.25967,1.22847,1.25211,5741920.2312774,0
+WEN.US,D,19930108,000000,1.25211,1.25967,1.25211,1.25211,2251888.698189,0
+WEN.US,D,19930111,000000,1.25967,1.28304,1.25967,1.28304,1755744.907228,0
+WEN.US,D,19930112,000000,1.27518,1.28304,1.25967,1.25967,851053.16809582,0
+WEN.US,D,19930113,000000,1.25967,1.27518,1.25967,1.25967,713380.86973303,0
+WEN.US,D,19930114,000000,1.28304,1.30659,1.28304,1.29854,5993123.7520087,0
+WEN.US,D,19930115,000000,1.30659,1.30659,1.28304,1.29854,2981364.2978593,0
+WEN.US,D,19930118,000000,1.28304,1.29854,1.27518,1.27518,780428.3193446,0
+WEN.US,D,19930119,000000,1.27518,1.28304,1.25967,1.27518,1121918.6287867,0
+WEN.US,D,19930120,000000,1.25967,1.27518,1.22847,1.23662,3745697.8872666,0
+WEN.US,D,19930121,000000,1.22847,1.25211,1.22847,1.23662,1429442.4962694,0
+WEN.US,D,19930122,000000,1.25211,1.25967,1.22847,1.25211,2252785.3405253,0
+WEN.US,D,19930125,000000,1.25211,1.27518,1.23662,1.23662,1969398.4733898,0
+WEN.US,D,19930126,000000,1.23662,1.27518,1.23662,1.27518,2476277.5185051,0
+WEN.US,D,19930127,000000,1.27518,1.29854,1.25967,1.28304,4495738.1827032,0
+WEN.US,D,19930128,000000,1.28304,1.29854,1.25211,1.25211,4190897.1098474,0
+WEN.US,D,19930129,000000,1.25211,1.25967,1.23662,1.25967,2198252.1649761,0
+WEN.US,D,19930201,000000,1.27518,1.29854,1.25967,1.29854,2465547.3589096,0
+WEN.US,D,19930202,000000,1.28304,1.30659,1.28304,1.30659,2994773.1764345,0
+WEN.US,D,19930203,000000,1.30659,1.3218,1.28304,1.3218,2407441.8787795,0
+WEN.US,D,19930204,000000,1.3218,1.3218,1.30659,1.30659,1135330.5640971,0
+WEN.US,D,19930205,000000,1.29854,1.3218,1.27518,1.28304,1811165.5549078,0
+WEN.US,D,19930208,000000,1.29854,1.29854,1.23662,1.27518,7209803.2109821,0
+WEN.US,D,19930209,000000,1.27518,1.28304,1.25967,1.25967,1726239.2608919,0
+WEN.US,D,19930210,000000,1.27518,1.28304,1.25967,1.27518,1947049.6631566,0
+WEN.US,D,19930211,000000,1.28304,1.29854,1.27518,1.29854,1946155.0586437,0
+WEN.US,D,19930212,000000,1.28304,1.29854,1.28304,1.28304,540843.44925107,0
+WEN.US,D,19930216,000000,1.28304,1.28304,1.23662,1.23662,2520975.1389716,0
+WEN.US,D,19930217,000000,1.23662,1.25967,1.23662,1.25211,1429442.4962694,0
+WEN.US,D,19930218,000000,1.25967,1.25967,1.23662,1.25967,1102259.7455624,0
+WEN.US,D,19930219,000000,1.25967,1.25967,1.23662,1.25211,1457156.8957562,0
+WEN.US,D,19930222,000000,1.25211,1.25211,1.21306,1.22847,1993535.473737,0
+WEN.US,D,19930223,000000,1.22847,1.22847,1.1896,1.21306,2393137.3767796,0
+WEN.US,D,19930224,000000,1.22847,1.25211,1.22847,1.23662,12514575.660295,0
+WEN.US,D,19930225,000000,1.25211,1.27518,1.23662,1.25967,4671849.9455896,0
+WEN.US,D,19930226,000000,1.25967,1.27518,1.23662,1.25211,2263510.405562,0
+WEN.US,D,19930301,000000,1.24437,1.26772,1.22847,1.24437,3236146.236642,0
+WEN.US,D,19930302,000000,1.22847,1.25211,1.22847,1.24437,3674183.5285612,0
+WEN.US,D,19930303,000000,1.25211,1.26772,1.24437,1.25211,3304976.7818088,0
+WEN.US,D,19930304,000000,1.25211,1.27518,1.25211,1.25211,3035001.8499839,0
+WEN.US,D,19930305,000000,1.25211,1.26772,1.25211,1.25211,1818319.3342753,0
+WEN.US,D,19930308,000000,1.26772,1.30659,1.26772,1.30659,4586917.5381034,0
+WEN.US,D,19930309,000000,1.29128,1.30659,1.27518,1.29128,2843694.03732,0
+WEN.US,D,19930310,000000,1.29128,1.31395,1.27518,1.31395,3340740.5840878,0
+WEN.US,D,19930311,000000,1.31395,1.32995,1.30659,1.31395,2095449.0643795,0
+WEN.US,D,19930312,000000,1.31395,1.31395,1.29128,1.30659,2771278.9606314,0
+WEN.US,D,19930315,000000,1.31395,1.31395,1.29128,1.30659,1120134.5143197,0
+WEN.US,D,19930316,000000,1.29128,1.31395,1.29128,1.31395,1834414.0642126,0
+WEN.US,D,19930317,000000,1.31395,1.35311,1.27518,1.33771,7238411.1960701,0
+WEN.US,D,19930318,000000,1.35311,1.37656,1.35311,1.37656,4982055.5887873,0
+WEN.US,D,19930319,000000,1.37656,1.37656,1.33771,1.33771,3017124.0244913,0
+WEN.US,D,19930322,000000,1.33771,1.33771,1.31395,1.33771,1118347.3431175,0
+WEN.US,D,19930323,000000,1.32995,1.33771,1.31395,1.31395,1989063.4700845,0
+WEN.US,D,19930324,000000,1.32995,1.32995,1.29128,1.30659,3361298.1474719,0
+WEN.US,D,19930325,000000,1.29128,1.32995,1.27518,1.31395,3736761.0123437,0
+WEN.US,D,19930326,000000,1.31395,1.33771,1.31395,1.32995,1610919.8484094,0
+WEN.US,D,19930329,000000,1.32995,1.35311,1.31395,1.35311,2031082.3715713,0
+WEN.US,D,19930330,000000,1.32995,1.33771,1.32995,1.33771,1599298.1410362,0
+WEN.US,D,19930331,000000,1.33771,1.33771,1.31395,1.31395,3585684.9299645,0
+WEN.US,D,19930401,000000,1.31395,1.32995,1.27518,1.30659,4715652.9615432,0
+WEN.US,D,19930402,000000,1.29128,1.31395,1.29128,1.30659,2420848.7195312,0
+WEN.US,D,19930405,000000,1.30659,1.31395,1.29128,1.29128,1623432.0846483,0
+WEN.US,D,19930406,000000,1.29128,1.30659,1.27518,1.29128,1463416.070611,0
+WEN.US,D,19930407,000000,1.27518,1.29128,1.27518,1.29128,1031631.840076,0
+WEN.US,D,19930408,000000,1.29128,1.29128,1.26772,1.27518,1467882.9797047,0
+WEN.US,D,19930412,000000,1.29128,1.30659,1.27518,1.27518,1572480.3838858,0
+WEN.US,D,19930413,000000,1.27518,1.33771,1.27518,1.32995,2334132.197578,0
+WEN.US,D,19930414,000000,1.32995,1.33771,1.31395,1.31395,1378485.7009482,0
+WEN.US,D,19930415,000000,1.32995,1.33771,1.31395,1.32995,1634165.300979,0
+WEN.US,D,19930416,000000,1.32995,1.35311,1.32995,1.33771,2183947.6629763,0
+WEN.US,D,19930419,000000,1.33771,1.35311,1.32995,1.33771,1738756.5916896,0
+WEN.US,D,19930420,000000,1.32995,1.32995,1.25211,1.30659,5496081.2808879,0
+WEN.US,D,19930421,000000,1.29128,1.31395,1.27518,1.30659,3626806.1702032,0
+WEN.US,D,19930422,000000,1.30659,1.31395,1.29128,1.29128,1464308.6373003,0
+WEN.US,D,19930423,000000,1.29128,1.29128,1.26772,1.27518,2419955.1339302,0
+WEN.US,D,19930426,000000,1.29128,1.31395,1.26772,1.26772,3535618.6635091,0
+WEN.US,D,19930427,000000,1.26772,1.29128,1.26772,1.29128,4322307.1766202,0
+WEN.US,D,19930428,000000,1.30659,1.30659,1.27518,1.27518,3341632.1318655,0
+WEN.US,D,19930429,000000,1.27518,1.29128,1.26772,1.27518,2072202.5928981,0
+WEN.US,D,19930430,000000,1.27518,1.29128,1.26772,1.27518,2562989.9648113,0
+WEN.US,D,19930503,000000,1.27518,1.31395,1.25211,1.30659,5423672.3176697,0
+WEN.US,D,19930504,000000,1.31395,1.33771,1.30659,1.33771,6264882.7983007,0
+WEN.US,D,19930505,000000,1.33771,1.33771,1.31395,1.32995,4232019.3689976,0
+WEN.US,D,19930506,000000,1.32995,1.33771,1.26772,1.27518,7940174.434077,0
+WEN.US,D,19930507,000000,1.28304,1.3218,1.27518,1.29854,3376497.2539847,0
+WEN.US,D,19930510,000000,1.29854,1.30659,1.28304,1.28304,2060584.9611721,0
+WEN.US,D,19930511,000000,1.28304,1.30659,1.27518,1.28304,10203683.820727,0
+WEN.US,D,19930512,000000,1.27518,1.30659,1.27518,1.29854,4522554.9209419,0
+WEN.US,D,19930513,000000,1.28304,1.28304,1.25211,1.25211,4986520.4600577,0
+WEN.US,D,19930514,000000,1.25211,1.28304,1.25211,1.25967,5193916.8891883,0
+WEN.US,D,19930517,000000,1.25967,1.28304,1.25967,1.27518,1244396.9151955,0
+WEN.US,D,19930518,000000,1.25967,1.29854,1.25967,1.28304,2991195.7772949,0
+WEN.US,D,19930519,000000,1.27518,1.29854,1.25967,1.27518,5564022.3161005,0
+WEN.US,D,19930520,000000,1.27518,1.29854,1.27518,1.28304,8310272.7286071,0
+WEN.US,D,19930521,000000,1.29854,1.3218,1.28304,1.30659,4088088.914692,0
+WEN.US,D,19930524,000000,1.28304,1.30659,1.28304,1.30659,2184843.2864009,0
+WEN.US,D,19930525,000000,1.3218,1.38402,1.3218,1.32995,10109821.670701,0
+WEN.US,D,19930526,000000,1.34517,1.35311,1.32995,1.35311,3439966.2855448,0
+WEN.US,D,19930527,000000,1.35311,1.35311,1.34517,1.35311,3068969.3108549,0
+WEN.US,D,19930528,000000,1.35311,1.35311,1.32995,1.34517,1983705.0132132,0
+WEN.US,D,19930601,000000,1.34517,1.34517,1.32995,1.32995,1544769.0411341,0
+WEN.US,D,19930602,000000,1.34517,1.36862,1.32995,1.35311,4700455.8928541,0
+WEN.US,D,19930603,000000,1.38402,1.4384,1.38402,1.43094,11482946.876953,0
+WEN.US,D,19930604,000000,1.43094,1.4384,1.41533,1.41533,6455298.0442752,0
+WEN.US,D,19930607,000000,1.41533,1.46952,1.41533,1.43094,8214621.3695546,0
+WEN.US,D,19930608,000000,1.4384,1.4384,1.40739,1.40739,4699557.2126942,0
+WEN.US,D,19930609,000000,1.40739,1.4384,1.40739,1.43094,2691722.3315161,0
+WEN.US,D,19930610,000000,1.4384,1.4384,1.43094,1.43094,3801125.6673287,0
+WEN.US,D,19930611,000000,1.43094,1.454,1.43094,1.4384,4132781.4405997,0
+WEN.US,D,19930614,000000,1.4384,1.4384,1.41533,1.43094,2561202.7936092,0
+WEN.US,D,19930615,000000,1.41533,1.43094,1.41533,1.41533,1967611.3021877,0
+WEN.US,D,19930616,000000,1.43094,1.4384,1.41533,1.41533,2874090.2125219,0
+WEN.US,D,19930617,000000,1.43094,1.43094,1.40739,1.43094,4113122.5573756,0
+WEN.US,D,19930618,000000,1.4384,1.454,1.43094,1.43094,4772865.874984,0
+WEN.US,D,19930621,000000,1.4384,1.4384,1.41533,1.43094,1119239.9098069,0
+WEN.US,D,19930622,000000,1.43094,1.43094,1.39217,1.41533,3124399.1287404,0
+WEN.US,D,19930623,000000,1.39217,1.40739,1.38402,1.40739,4483218.814082,0
+WEN.US,D,19930624,000000,1.40739,1.40739,1.39217,1.39217,1661875.6248188,0
+WEN.US,D,19930625,000000,1.40739,1.41533,1.39217,1.40739,1047722.4943663,0
+WEN.US,D,19930628,000000,1.40739,1.4384,1.39217,1.4384,3819900.1351574,0
+WEN.US,D,19930629,000000,1.4384,1.4384,1.40739,1.43094,3650046.528214,0
+WEN.US,D,19930630,000000,1.43094,1.43094,1.40739,1.41533,2237589.2907478,0
+WEN.US,D,19930701,000000,1.43094,1.43094,1.40739,1.41533,1993535.473737,0
+WEN.US,D,19930702,000000,1.41533,1.43094,1.39217,1.40739,1880895.7991461,0
+WEN.US,D,19930706,000000,1.40739,1.40739,1.36862,1.38402,1589462.5859537,0
+WEN.US,D,19930707,000000,1.39217,1.40739,1.38402,1.39217,1989963.1691561,0
+WEN.US,D,19930708,000000,1.39217,1.40739,1.36862,1.40739,2383302.8406088,0
+WEN.US,D,19930709,000000,1.39217,1.41533,1.39217,1.41533,3531150.7355036,0
+WEN.US,D,19930712,000000,1.41533,1.41533,1.39217,1.40739,1783453.1932443,0
+WEN.US,D,19930713,000000,1.40739,1.43094,1.39217,1.41533,2386882.2775719,0
+WEN.US,D,19930714,000000,1.41533,1.46952,1.41533,1.43094,8284348.5570576,0
+WEN.US,D,19930715,000000,1.4384,1.4384,1.43094,1.43094,2198252.1649761,0
+WEN.US,D,19930716,000000,1.4384,1.4384,1.41533,1.41533,1974761.0059082,0
+WEN.US,D,19930719,000000,1.43094,1.454,1.43094,1.4384,2435151.1837076,0
+WEN.US,D,19930720,000000,1.4384,1.454,1.39217,1.40739,3254019.9864876,0
+WEN.US,D,19930721,000000,1.39217,1.43094,1.39217,1.43094,2551365.200703,0
+WEN.US,D,19930722,000000,1.43094,1.4384,1.40739,1.40739,2130310.1108518,0
+WEN.US,D,19930723,000000,1.41533,1.43094,1.40739,1.43094,1515269.5082685,0
+WEN.US,D,19930726,000000,1.43094,1.43094,1.41533,1.43094,1349878.7347719,0
+WEN.US,D,19930727,000000,1.41533,1.4384,1.40739,1.43094,3642899.8812287,0
+WEN.US,D,19930728,000000,1.41533,1.454,1.41533,1.4384,3559755.6638563,0
+WEN.US,D,19930729,000000,1.4384,1.454,1.43094,1.4384,1491129.451186,0
+WEN.US,D,19930730,000000,1.4384,1.4384,1.41533,1.43094,1009284.0487544,0
+WEN.US,D,19930802,000000,1.43094,1.43094,1.40739,1.43094,2163388.0617687,0
+WEN.US,D,19930803,000000,1.41533,1.43094,1.40739,1.41533,1997111.853965,0
+WEN.US,D,19930804,000000,1.43094,1.4384,1.41533,1.43094,2527232.2760028,0
+WEN.US,D,19930805,000000,1.43094,1.454,1.3218,1.34517,14726239.760582,0
+WEN.US,D,19930806,000000,1.32995,1.34517,1.30659,1.32995,14467887.55504,0
+WEN.US,D,19930809,000000,1.34517,1.35311,1.30659,1.30659,12597717.839844,0
+WEN.US,D,19930810,000000,1.31395,1.33771,1.29854,1.33771,8801057.043785,0
+WEN.US,D,19930811,000000,1.33771,1.36067,1.32995,1.35311,4284762.3166094,0
+WEN.US,D,19930812,000000,1.36067,1.36067,1.33771,1.35311,2382410.2739195,0
+WEN.US,D,19930813,000000,1.35311,1.36067,1.33771,1.35311,1424076.9070158,0
+WEN.US,D,19930816,000000,1.35311,1.36067,1.33771,1.35311,3547241.3897939,0
+WEN.US,D,19930817,000000,1.35311,1.37656,1.35311,1.35311,2961694.2066058,0
+WEN.US,D,19930818,000000,1.37656,1.38402,1.36067,1.37656,2219706.3706966,0
+WEN.US,D,19930819,000000,1.37656,1.37656,1.35311,1.36067,4409916.2652629,0
+WEN.US,D,19930820,000000,1.37656,1.41533,1.36067,1.39963,4535068.1760926,0
+WEN.US,D,19930823,000000,1.39963,1.41533,1.38402,1.41533,1441960.8459787,0
+WEN.US,D,19930824,000000,1.39963,1.42309,1.39963,1.41533,5328908.4307478,0
+WEN.US,D,19930825,000000,1.41533,1.4384,1.41533,1.41533,1750373.2045039,0
+WEN.US,D,19930826,000000,1.42309,1.42309,1.39963,1.41533,2087402.7183226,0
+WEN.US,D,19930827,000000,1.41533,1.42309,1.39963,1.42309,1846924.262628,0
+WEN.US,D,19930830,000000,1.42309,1.4384,1.41533,1.4384,2163388.0617687,0
+WEN.US,D,19930831,000000,1.42309,1.4384,1.41533,1.4384,2092766.2697528,0
+WEN.US,D,19930901,000000,1.4384,1.46225,1.42309,1.44665,5943951.0711545,0
+WEN.US,D,19930902,000000,1.44665,1.44665,1.42309,1.4384,1753058.0369541,0
+WEN.US,D,19930903,000000,1.4384,1.44665,1.42309,1.4384,1243500.2728591,0
+WEN.US,D,19930907,000000,1.44665,1.44665,1.42309,1.42309,4317836.1918794,0
+WEN.US,D,19930908,000000,1.4384,1.4384,1.41533,1.41533,2931301.0881391,0
+WEN.US,D,19930909,000000,1.41533,1.4384,1.41533,1.42309,2098129.8211829,0
+WEN.US,D,19930910,000000,1.4384,1.44665,1.42309,1.44665,1710152.6822485,0
+WEN.US,D,19930913,000000,1.44665,1.49277,1.4384,1.48541,9453652.6954964,0
+WEN.US,D,19930914,000000,1.48541,1.49277,1.46952,1.46952,5095583.7544207,0
+WEN.US,D,19930915,000000,1.48541,1.49277,1.46225,1.49277,2824025.9838901,0
+WEN.US,D,19930916,000000,1.48541,1.49277,1.46225,1.46952,3714414.239934,0
+WEN.US,D,19930917,000000,1.44665,1.46225,1.44665,1.46225,2962586.7732952,0
+WEN.US,D,19930920,000000,1.46225,1.48541,1.44665,1.44665,3671503.7906696,0
+WEN.US,D,19930921,000000,1.44665,1.46225,1.42309,1.4384,2594280.7445261,0
+WEN.US,D,19930922,000000,1.44665,1.44665,1.42309,1.4384,2505772.9757236,0
+WEN.US,D,19930923,000000,1.44665,1.46225,1.4384,1.46225,2541535.7590909,0
+WEN.US,D,19930924,000000,1.46225,1.46952,1.44665,1.44665,2524550.5002877,0
+WEN.US,D,19930927,000000,1.46225,1.46225,1.44665,1.44665,4069314.4468631,0
+WEN.US,D,19930928,000000,1.44665,1.46952,1.44665,1.46952,2163388.0617687,0
+WEN.US,D,19930929,000000,1.46952,1.46952,1.44665,1.44665,1450007.1920357,0
+WEN.US,D,19930930,000000,1.46225,1.46952,1.44665,1.44665,2364528.3727799,0
+WEN.US,D,19931001,000000,1.46952,1.50847,1.46952,1.50847,6410601.4427204,0
+WEN.US,D,19931004,000000,1.50847,1.50847,1.48541,1.50847,3613396.2727161,0
+WEN.US,D,19931005,000000,1.50847,1.50847,1.49277,1.49277,2680098.5863195,0
+WEN.US,D,19931006,000000,1.49277,1.50847,1.48541,1.50847,2752507.5495377,0
+WEN.US,D,19931007,000000,1.50847,1.50847,1.46952,1.50847,6709186.3974569,0
+WEN.US,D,19931008,000000,1.50847,1.50847,1.49277,1.50847,2611262.946594,0
+WEN.US,D,19931011,000000,1.50847,1.50847,1.48541,1.49277,2055217.334095,0
+WEN.US,D,19931012,000000,1.50847,1.53202,1.48541,1.52398,3858342.6564162,0
+WEN.US,D,19931013,000000,1.53202,1.57089,1.53202,1.54783,6972903.1733389,0
+WEN.US,D,19931014,000000,1.55519,1.57864,1.54783,1.57089,5732086.7140183,0
+WEN.US,D,19931015,000000,1.59387,1.60976,1.57864,1.59387,4176592.6078475,0
+WEN.US,D,19931018,000000,1.57864,1.59387,1.57864,1.59387,2462864.5642828,0
+WEN.US,D,19931019,000000,1.59387,1.60976,1.57864,1.60976,2436045.7882205,0
+WEN.US,D,19931020,000000,1.59387,1.60976,1.57864,1.57864,6713655.3443741,0
+WEN.US,D,19931021,000000,1.59387,1.59387,1.54783,1.55519,9761174.5251556,0
+WEN.US,D,19931022,000000,1.55519,1.57089,1.54783,1.55519,3189659.4071499,0
+WEN.US,D,19931025,000000,1.55519,1.55519,1.53202,1.54783,4581555.0055849,0
+WEN.US,D,19931026,000000,1.54783,1.55519,1.53202,1.53202,1162152.3968947,0
+WEN.US,D,19931027,000000,1.53202,1.57089,1.53202,1.57089,5473734.5084781,0
+WEN.US,D,19931028,000000,1.57089,1.60976,1.55519,1.60976,2966167.2291701,0
+WEN.US,D,19931029,000000,1.60976,1.63311,1.60976,1.61761,4725483.4220672,0
+WEN.US,D,19931101,000000,1.61761,1.63311,1.60976,1.61761,3665246.6536384,0
+WEN.US,D,19931102,000000,1.61761,1.63311,1.60976,1.63311,3062714.2116472,0
+WEN.US,D,19931103,000000,1.63311,1.63311,1.57864,1.57864,3117242.2926377,0
+WEN.US,D,19931104,000000,1.57864,1.61761,1.57864,1.59387,2208981.3056598,0
+WEN.US,D,19931105,000000,1.57864,1.59387,1.53202,1.57864,5182296.200727,0
+WEN.US,D,19931108,000000,1.5864,1.62517,1.5864,1.60976,3271897.8119801,0
+WEN.US,D,19931109,000000,1.60976,1.60976,1.57864,1.57864,3697425.9243956,0
+WEN.US,D,19931110,000000,1.57864,1.57864,1.55519,1.56295,2979574.0699219,0
+WEN.US,D,19931111,000000,1.56295,1.57864,1.55519,1.56295,5021389.6578238,0
+WEN.US,D,19931112,000000,1.56295,1.56295,1.53958,1.56295,1542979.8321085,0
+WEN.US,D,19931115,000000,1.56295,1.56295,1.55519,1.56295,714279.54989286,0
+WEN.US,D,19931116,000000,1.56295,1.57864,1.55519,1.57864,3625016.9611775,0
+WEN.US,D,19931117,000000,1.57864,1.6022,1.57864,1.5864,7870448.2654857,0
+WEN.US,D,19931118,000000,1.57864,1.5864,1.55519,1.56295,3080597.1316985,0
+WEN.US,D,19931119,000000,1.56295,1.56295,1.53958,1.55519,1559071.5053105,0
+WEN.US,D,19931122,000000,1.55519,1.55519,1.51642,1.51642,1876425.8333171,0
+WEN.US,D,19931123,000000,1.52398,1.56295,1.52398,1.55519,1727134.8843164,0
+WEN.US,D,19931124,000000,1.55519,1.56295,1.53958,1.55519,3885162.4513903,0
+WEN.US,D,19931126,000000,1.56295,1.56295,1.53958,1.55519,1592145.3805805,0
+WEN.US,D,19931129,000000,1.56295,1.56295,1.53958,1.55519,4441199.9125954,0
+WEN.US,D,19931130,000000,1.55519,1.56295,1.53958,1.56295,3852085.519385,0
+WEN.US,D,19931201,000000,1.56295,1.57864,1.53958,1.56295,3133338.0414867,0
+WEN.US,D,19931202,000000,1.57864,1.6022,1.56295,1.5864,2882135.5396672,0
+WEN.US,D,19931203,000000,1.5864,1.6022,1.5864,1.6022,2254572.5117275,0
+WEN.US,D,19931206,000000,1.6022,1.6022,1.56295,1.5864,3141384.3875436,0
+WEN.US,D,19931207,000000,1.6022,1.6022,1.5864,1.6022,2837435.881377,0
+WEN.US,D,19931208,000000,1.6022,1.6022,1.57864,1.6022,2761447.4811957,0
+WEN.US,D,19931209,000000,1.5864,1.62517,1.5864,1.62517,3924493.4636915,0
+WEN.US,D,19931210,000000,1.63311,1.66403,1.63311,1.66403,7612980.4753408,0
+WEN.US,D,19931213,000000,1.64863,1.68768,1.63311,1.66403,6459771.0668395,0
+WEN.US,D,19931214,000000,1.67208,1.69523,1.66403,1.67208,3703683.0614268,0
+WEN.US,D,19931215,000000,1.67208,1.68768,1.66403,1.67208,2136572.3424416,0
+WEN.US,D,19931216,000000,1.67208,1.67208,1.64863,1.66403,1812060.1594205,0
+WEN.US,D,19931217,000000,1.67208,1.68768,1.66403,1.68768,2784690.8959418,0
+WEN.US,D,19931220,000000,1.68768,1.68768,1.67208,1.67208,1438387.5224861,0
+WEN.US,D,19931221,000000,1.66403,1.67208,1.66403,1.67208,2539749.6068004,0
+WEN.US,D,19931222,000000,1.66403,1.67208,1.64863,1.66403,1156786.8076411,0
+WEN.US,D,19931223,000000,1.67208,1.68768,1.67208,1.68768,3873534.6305467,0
+WEN.US,D,19931227,000000,1.68768,1.69523,1.67208,1.68768,2079354.3344422,0
+WEN.US,D,19931228,000000,1.68768,1.68768,1.66403,1.67208,2718541.1075785,0
+WEN.US,D,19931229,000000,1.68768,1.68768,1.67208,1.67208,1791501.5771248,0
+WEN.US,D,19931230,000000,1.68768,1.68768,1.67208,1.68768,1156786.8076411,0
+WEN.US,D,19931231,000000,1.67208,1.69523,1.67208,1.69523,1676176.0511717,0
+WEN.US,D,19940103,000000,1.69523,1.72645,1.68768,1.69523,4105074.1734952,0
+WEN.US,D,19940104,000000,1.67208,1.69523,1.67208,1.68768,2051644.0106023,0
+WEN.US,D,19940105,000000,1.68768,1.72645,1.68768,1.71095,3585684.9299645,0
+WEN.US,D,19940106,000000,1.71095,1.71095,1.68768,1.69523,3761794.6550274,0
+WEN.US,D,19940107,000000,1.69523,1.71095,1.67208,1.71095,2510244.9793761,0
+WEN.US,D,19940110,000000,1.69523,1.71095,1.69523,1.71095,3077912.2992482,0
+WEN.US,D,19940111,000000,1.71095,1.72645,1.69523,1.72645,3147642.5434865,0
+WEN.US,D,19940112,000000,1.71095,1.72645,1.69523,1.72645,4781799.6931715,0
+WEN.US,D,19940113,000000,1.71095,1.73381,1.71095,1.72645,1845143.2048963,0
+WEN.US,D,19940114,000000,1.73381,1.75756,1.72645,1.74971,7456539.8226197,0
+WEN.US,D,19940117,000000,1.73381,1.75756,1.73381,1.74971,1091527.5481435,0
+WEN.US,D,19940118,000000,1.74971,1.74971,1.71095,1.72645,2132101.3577009,0
+WEN.US,D,19940119,000000,1.73381,1.73381,1.71095,1.72645,1492914.5845648,0
+WEN.US,D,19940120,000000,1.73381,1.74971,1.72645,1.73381,5008875.3837614,0
+WEN.US,D,19940121,000000,1.73381,1.73381,1.72645,1.72645,3675078.1330741,0
+WEN.US,D,19940124,000000,1.73381,1.75756,1.72645,1.74971,5374504.7313741,0
+WEN.US,D,19940125,000000,1.74971,1.74971,1.71095,1.72645,4640556.1091396,0
+WEN.US,D,19940126,000000,1.73381,1.73381,1.72645,1.73381,857313.36186226,0
+WEN.US,D,19940127,000000,1.73381,1.73381,1.72645,1.73381,799200.74934997,0
+WEN.US,D,19940128,000000,1.73381,1.74971,1.72645,1.72645,1426761.7394661,0
+WEN.US,D,19940131,000000,1.73381,1.73381,1.67208,1.67208,8163660.4985863,0
+WEN.US,D,19940201,000000,1.69523,1.69523,1.67208,1.68768,2911636.0914445,0
+WEN.US,D,19940202,000000,1.68768,1.69523,1.64863,1.64863,3417615.4374881,0
+WEN.US,D,19940203,000000,1.64863,1.66403,1.63311,1.64863,6571518.174741,0
+WEN.US,D,19940204,000000,1.64863,1.64863,1.6022,1.6022,3721568.0193016,0
+WEN.US,D,19940207,000000,1.6022,1.63311,1.5864,1.62517,2483426.2033138,0
+WEN.US,D,19940208,000000,1.63311,1.63311,1.60976,1.62517,3219154.8643683,0
+WEN.US,D,19940209,000000,1.63311,1.64863,1.62517,1.63311,1673494.2754567,0
+WEN.US,D,19940210,000000,1.63311,1.63311,1.60976,1.62517,1942580.7162393,0
+WEN.US,D,19940211,000000,1.62517,1.63311,1.62517,1.63311,1391900.6929939,0
+WEN.US,D,19940214,000000,1.62517,1.63311,1.60976,1.63311,1154995.5607919,0
+WEN.US,D,19940215,000000,1.63311,1.64863,1.62517,1.63311,1735179.1925499,0
+WEN.US,D,19940216,000000,1.63311,1.64863,1.62517,1.64863,1635950.4343576,0
+WEN.US,D,19940217,000000,1.66403,1.69523,1.66403,1.67208,8987898.9662668,0
+WEN.US,D,19940218,000000,1.67208,1.71095,1.66403,1.69523,6256838.4900673,0
+WEN.US,D,19940222,000000,1.71095,1.72645,1.69523,1.72645,3026955.5039269,0
+WEN.US,D,19940223,000000,1.72645,1.79623,1.71095,1.78072,7850774.0985852,0
+WEN.US,D,19940224,000000,1.79623,1.79623,1.73381,1.73381,4305317.84217,0
+WEN.US,D,19940225,000000,1.74971,1.74971,1.72645,1.72645,2699765.6208377,0
+WEN.US,D,19940228,000000,1.74971,1.74971,1.72645,1.72645,1283727.9274967,0
+WEN.US,D,19940301,000000,1.72645,1.72645,1.7182,1.72645,1188969.1351335,0
+WEN.US,D,19940302,000000,1.7182,1.74216,1.68768,1.74216,5869756.9745576,0
+WEN.US,D,19940303,000000,1.72645,1.74216,1.7182,1.72645,3034107.245471,0
+WEN.US,D,19940304,000000,1.74216,1.74971,1.72645,1.74216,1275681.5814398,0
+WEN.US,D,19940307,000000,1.74216,1.74216,1.72645,1.74216,4223077.3995163,0
+WEN.US,D,19940308,000000,1.74216,1.74971,1.72645,1.72645,1839774.5589075,0
+WEN.US,D,19940309,000000,1.74971,1.74971,1.72645,1.74216,3813641.9792145,0
+WEN.US,D,19940310,000000,1.74216,1.74971,1.7182,1.72645,2267088.8236133,0
+WEN.US,D,19940311,000000,1.74216,1.74216,1.7182,1.72645,1453582.5533519,0
+WEN.US,D,19940314,000000,1.74216,1.74216,1.72645,1.72645,1076329.4605425,0
+WEN.US,D,19940315,000000,1.74216,1.74216,1.7182,1.7182,1996215.2116286,0
+WEN.US,D,19940316,000000,1.72645,1.74216,1.7182,1.7182,2627356.6576196,0
+WEN.US,D,19940317,000000,1.72645,1.72645,1.70309,1.72645,4370583.2151381,0
+WEN.US,D,19940318,000000,1.72645,1.72645,1.7182,1.72645,2681882.7007865,0
+WEN.US,D,19940321,000000,1.72645,1.74216,1.7182,1.74216,1170198.7429517,0
+WEN.US,D,19940322,000000,1.74216,1.74971,1.72645,1.72645,1192548.5720967,0
+WEN.US,D,19940323,000000,1.74216,1.76542,1.72645,1.74971,2100808.5401627,0
+WEN.US,D,19940324,000000,1.76542,1.78072,1.74216,1.74971,4102391.3788684,0
+WEN.US,D,19940325,000000,1.76542,1.78072,1.74971,1.78072,2073989.7641004,0
+WEN.US,D,19940328,000000,1.78072,1.78072,1.74971,1.76542,2142829.4794728,0
+WEN.US,D,19940329,000000,1.76542,1.76542,1.72645,1.74971,2014989.6794574,0
+WEN.US,D,19940330,000000,1.72645,1.72645,1.67924,1.68768,3571377.3712294,0
+WEN.US,D,19940331,000000,1.70309,1.70309,1.64077,1.67924,3751065.5143436,0
+WEN.US,D,19940404,000000,1.66403,1.71095,1.64077,1.70309,3004604.6558702,0
+WEN.US,D,19940405,000000,1.72645,1.76542,1.72645,1.76542,3843141.5120802,0
+WEN.US,D,19940406,000000,1.74971,1.76542,1.72645,1.72645,2718541.1075785,0
+WEN.US,D,19940407,000000,1.74216,1.74216,1.7182,1.72645,2053431.1818046,0
+WEN.US,D,19940408,000000,1.72645,1.72645,1.7182,1.72645,657061.54189342,0
+WEN.US,D,19940411,000000,1.72645,1.72645,1.7182,1.72645,985146.02949545,0
+WEN.US,D,19940412,000000,1.72645,1.72645,1.70309,1.70309,1466096.8274142,0
+WEN.US,D,19940413,000000,1.7182,1.72645,1.70309,1.7182,1599298.1410362,0
+WEN.US,D,19940414,000000,1.70309,1.7182,1.68768,1.7182,1736964.3259286,0
+WEN.US,D,19940415,000000,1.7182,1.7182,1.68768,1.70309,2072202.5928981,0
+WEN.US,D,19940418,000000,1.70309,1.70309,1.64077,1.65657,2326985.5505927,0
+WEN.US,D,19940419,000000,1.66403,1.68768,1.65657,1.65657,1961352.1273329,0
+WEN.US,D,19940420,000000,1.66403,1.67924,1.66403,1.67924,1771832.504783,0
+WEN.US,D,19940421,000000,1.67924,1.70309,1.67924,1.70309,2230434.4924686,0
+WEN.US,D,19940422,000000,1.70309,1.7182,1.67924,1.68768,1298923.9772741,0
+WEN.US,D,19940425,000000,1.68768,1.7182,1.66403,1.7182,2331453.4785983,0
+WEN.US,D,19940426,000000,1.7182,1.72645,1.70309,1.72645,2450351.309132,0
+WEN.US,D,19940428,000000,1.74216,1.74971,1.72645,1.72645,1565329.6612535,0
+WEN.US,D,19940429,000000,1.72645,1.78072,1.72645,1.76542,2089188.8706131,0
+WEN.US,D,19940502,000000,1.78072,1.78072,1.76542,1.78072,2060584.9611721,0
+WEN.US,D,19940503,000000,1.78072,1.81183,1.78072,1.80428,2857995.4825846,0
+WEN.US,D,19940504,000000,1.80428,1.80428,1.74971,1.76542,1888046.5217784,0
+WEN.US,D,19940505,000000,1.76542,1.76542,1.74216,1.74971,1776303.4895238,0
+WEN.US,D,19940506,000000,1.7182,1.73381,1.68768,1.69523,1475929.3257616,0
+WEN.US,D,19940509,000000,1.68768,1.69523,1.65657,1.65657,876081.71622065,0
+WEN.US,D,19940510,000000,1.67208,1.69523,1.65657,1.69523,3134226.5325291,0
+WEN.US,D,19940511,000000,1.71095,1.71095,1.67208,1.68768,1110302.0159723,0
+WEN.US,D,19940512,000000,1.68768,1.69523,1.67208,1.69523,699074.32990969,0
+WEN.US,D,19940513,000000,1.68768,1.69523,1.65657,1.65657,1722666.956311,0
+WEN.US,D,19940516,000000,1.65657,1.68768,1.65657,1.67208,1101362.0843143,0
+WEN.US,D,19940517,000000,1.68768,1.71095,1.64863,1.69523,5978820.2689207,0
+WEN.US,D,19940518,000000,1.69523,1.69523,1.65657,1.68768,1796864.1096431,0
+WEN.US,D,19940519,000000,1.68768,1.73381,1.67208,1.73381,2914316.8482477,0
+WEN.US,D,19940520,000000,1.7182,1.73381,1.71095,1.7182,641866.5110277,0
+WEN.US,D,19940523,000000,1.71095,1.7182,1.69523,1.69523,1932744.1422449,0
+WEN.US,D,19940524,000000,1.71095,1.73381,1.71095,1.7182,1358821.7231651,0
+WEN.US,D,19940525,000000,1.71095,1.73381,1.71095,1.73381,1272110.2957706,0
+WEN.US,D,19940526,000000,1.7182,1.73381,1.69523,1.71095,1239031.3259419,0
+WEN.US,D,19940527,000000,1.7182,1.73381,1.71095,1.7182,755398.75230802,0
+WEN.US,D,19940531,000000,1.7182,1.73381,1.71095,1.71095,1063816.2053918,0
+WEN.US,D,19940601,000000,1.71095,1.71095,1.69523,1.69523,2228648.340178,0
+WEN.US,D,19940602,000000,1.69523,1.71095,1.64863,1.64863,2455716.8983857,0
+WEN.US,D,19940603,000000,1.63311,1.69523,1.63311,1.69523,1119239.9098069,0
+WEN.US,D,19940606,000000,1.69523,1.71095,1.67208,1.67208,733046.88533951,0
+WEN.US,D,19940607,000000,1.68768,1.68768,1.65657,1.68768,1398159.8678485,0
+WEN.US,D,19940608,000000,1.67208,1.71095,1.67208,1.68768,2340390.353521,0
+WEN.US,D,19940609,000000,1.67208,1.68768,1.63311,1.68768,2636294.5514541,0
+WEN.US,D,19940610,000000,1.65657,1.68768,1.64863,1.67208,1323066.0721801,0
+WEN.US,D,19940613,000000,1.65657,1.68768,1.64863,1.67208,2421744.3429558,0
+WEN.US,D,19940614,000000,1.67208,1.67208,1.64863,1.65657,3011764.5487082,0
+WEN.US,D,19940615,000000,1.65657,1.65657,1.62517,1.63311,1216681.4967969,0
+WEN.US,D,19940616,000000,1.64863,1.64863,1.62517,1.63311,3111882.8168545,0
+WEN.US,D,19940617,000000,1.63311,1.64863,1.60976,1.62517,2059689.3377475,0
+WEN.US,D,19940620,000000,1.62517,1.62517,1.56295,1.62517,3538303.4959594,0
+WEN.US,D,19940621,000000,1.62517,1.63311,1.60976,1.63311,2912527.639222,0
+WEN.US,D,19940622,000000,1.63311,1.64863,1.62517,1.63311,3950418.6541526,0
+WEN.US,D,19940623,000000,1.62517,1.63311,1.60976,1.60976,3127973.4711448,0
+WEN.US,D,19940624,000000,1.60976,1.62517,1.5864,1.5864,4821138.8567667,0
+WEN.US,D,19940627,000000,1.5864,1.60976,1.57089,1.57089,3563328.987349,0
+WEN.US,D,19940628,000000,1.5864,1.6022,1.57089,1.5864,6538441.2427359,0
+WEN.US,D,19940629,000000,1.57089,1.5864,1.54783,1.57089,3541875.8005403,0
+WEN.US,D,19940630,000000,1.57089,1.57089,1.53958,1.53958,9244466.0384282,0
+WEN.US,D,19940701,000000,1.53958,1.54783,1.52398,1.54783,3012649.9830154,0
+WEN.US,D,19940705,000000,1.54783,1.56295,1.53958,1.54783,3347889.2688967,0
+WEN.US,D,19940706,000000,1.54783,1.56295,1.53958,1.53958,2463759.1687956,0
+WEN.US,D,19940707,000000,1.54783,1.54783,1.52398,1.52398,1854078.0419956,0
+WEN.US,D,19940708,000000,1.52398,1.53958,1.50847,1.53958,1613600.6052126,0
+WEN.US,D,19940711,000000,1.52398,1.52398,1.50121,1.50847,2714961.6706152,0
+WEN.US,D,19940712,000000,1.52398,1.52398,1.50121,1.50847,2914316.8482477,0
+WEN.US,D,19940713,000000,1.50847,1.50847,1.50121,1.50847,2848167.0598843,0
+WEN.US,D,19940714,000000,1.50847,1.54783,1.50121,1.53958,5377180.3936187,0
+WEN.US,D,19940715,000000,1.54783,1.5864,1.54783,1.57089,2440513.716226,0
+WEN.US,D,19940718,000000,1.5864,1.5864,1.54783,1.54783,727686.39064464,0
+WEN.US,D,19940719,000000,1.54783,1.56295,1.50847,1.50847,3419404.6465137,0
+WEN.US,D,19940720,000000,1.50121,1.50847,1.47726,1.50847,5007979.7603368,0
+WEN.US,D,19940721,000000,1.50847,1.50847,1.48541,1.50121,3533832.5112186,0
+WEN.US,D,19940722,000000,1.50847,1.53958,1.50121,1.50847,4701349.4784552,0
+WEN.US,D,19940725,000000,1.50847,1.50847,1.50121,1.50847,1053979.6313975,0
+WEN.US,D,19940726,000000,1.50121,1.50847,1.48541,1.50121,708911.92281577,0
+WEN.US,D,19940727,000000,1.50847,1.50847,1.48541,1.50847,1072753.0803145,0
+WEN.US,D,19940728,000000,1.50847,1.50847,1.48541,1.50121,717852.87338552,0
+WEN.US,D,19940729,000000,1.48541,1.53958,1.48541,1.50847,1628798.6928136,0
+WEN.US,D,19940801,000000,1.50121,1.50847,1.48541,1.48541,1874639.6810265,0
+WEN.US,D,19940802,000000,1.48541,1.50121,1.48541,1.48541,816183.97032965,0
+WEN.US,D,19940803,000000,1.48541,1.50847,1.48541,1.50847,1677962.2034622,0
+WEN.US,D,19940804,000000,1.50121,1.50847,1.454,1.454,1398159.8678485,0
+WEN.US,D,19940805,000000,1.454,1.50121,1.454,1.48541,2350224.8896918,0
+WEN.US,D,19940808,000000,1.50121,1.56295,1.50121,1.53958,4326775.1046256,0
+WEN.US,D,19940809,000000,1.53958,1.54783,1.48541,1.48541,4259728.6739259,0
+WEN.US,D,19940810,000000,1.52398,1.54783,1.50847,1.52398,3876219.4629971,0
+WEN.US,D,19940811,000000,1.53958,1.53958,1.50121,1.50121,3078806.903761,0
+WEN.US,D,19940812,000000,1.50121,1.52398,1.50121,1.52398,4213251.0146393,0
+WEN.US,D,19940815,000000,1.51642,1.53202,1.50847,1.51642,3483777.4527925,0
+WEN.US,D,19940816,000000,1.51642,1.57089,1.51642,1.57089,3548135.9943068,0
+WEN.US,D,19940817,000000,1.6022,1.63311,1.59387,1.6022,4991885.0303995,0
+WEN.US,D,19940818,000000,1.6022,1.63311,1.59387,1.61761,6584926.0344045,0
+WEN.US,D,19940819,000000,1.61761,1.63311,1.59387,1.59387,3117242.2926377,0
+WEN.US,D,19940822,000000,1.59387,1.59387,1.57864,1.57864,630240.72800765,0
+WEN.US,D,19940823,000000,1.59387,1.59387,1.57089,1.59387,2907164.0877919,0
+WEN.US,D,19940824,000000,1.59387,1.6022,1.59387,1.6022,1635950.4343576,0
+WEN.US,D,19940825,000000,1.59387,1.59387,1.57864,1.57864,868037.40798724,0
+WEN.US,D,19940826,000000,1.57864,1.61761,1.55519,1.55519,11701965.013458,0
+WEN.US,D,19940829,000000,1.57089,1.57089,1.54783,1.55519,4757667.7873831,0
+WEN.US,D,19940830,000000,1.57089,1.57089,1.55519,1.55519,4717439.1138338,0
+WEN.US,D,19940831,000000,1.57089,1.57864,1.55519,1.57089,10646195.154123,0
+WEN.US,D,19940901,000000,1.57089,1.57864,1.55519,1.57864,1699422.5226531,0
+WEN.US,D,19940902,000000,1.57864,1.57864,1.53202,1.54783,1983705.0132132,0
+WEN.US,D,19940906,000000,1.54783,1.54783,1.50847,1.53202,3210222.0650925,0
+WEN.US,D,19940907,000000,1.53202,1.54783,1.51642,1.53202,2140144.6470226,0
+WEN.US,D,19940908,000000,1.53202,1.54783,1.51642,1.51642,2081143.543468,0
+WEN.US,D,19940909,000000,1.50847,1.51642,1.49277,1.49277,1340943.8976726,0
+WEN.US,D,19940912,000000,1.50847,1.53202,1.49277,1.50847,1054874.2359104,0
+WEN.US,D,19940913,000000,1.51642,1.51642,1.49277,1.50847,1442856.4694033,0
+WEN.US,D,19940914,000000,1.51642,1.53202,1.50847,1.51642,2232224.720406,0
+WEN.US,D,19940915,000000,1.51642,1.53202,1.50847,1.51642,1410674.1419109,0
+WEN.US,D,19940916,000000,1.50847,1.53202,1.50847,1.51642,2385091.0307227,0
+WEN.US,D,19940919,000000,1.50847,1.53202,1.50847,1.53202,1312336.9314964,0
+WEN.US,D,19940920,000000,1.53202,1.53202,1.49277,1.49277,2046276.3835253,0
+WEN.US,D,19940921,000000,1.50847,1.51642,1.46952,1.47726,3845823.2877951,0
+WEN.US,D,19940922,000000,1.47726,1.49277,1.454,1.454,3650046.528214,0
+WEN.US,D,19940923,000000,1.454,1.46952,1.454,1.46952,1557283.3151965,0
+WEN.US,D,19940926,000000,1.454,1.46952,1.43094,1.43094,2163388.0617687,0
+WEN.US,D,19940927,000000,1.43094,1.44665,1.42309,1.42309,1961352.1273329,0
+WEN.US,D,19940928,000000,1.44665,1.454,1.38402,1.43094,4939140.0449643,0
+WEN.US,D,19940929,000000,1.42309,1.42309,1.38402,1.42309,6834341.3650219,0
+WEN.US,D,19940930,000000,1.42309,1.44665,1.40739,1.43094,3597305.6184258,0
+WEN.US,D,19941003,000000,1.43094,1.44665,1.38402,1.39217,5977923.6265843,0
+WEN.US,D,19941004,000000,1.39217,1.40739,1.36862,1.36862,2953649.8983725,0
+WEN.US,D,19941005,000000,1.36862,1.36862,1.30659,1.34517,6089668.6966625,0
+WEN.US,D,19941006,000000,1.36067,1.36862,1.34517,1.36862,3330010.4244924,0
+WEN.US,D,19941007,000000,1.36862,1.40739,1.36067,1.36067,4710286.353378,0
+WEN.US,D,19941010,000000,1.36067,1.40739,1.36067,1.39217,1821894.6955914,0
+WEN.US,D,19941011,000000,1.39217,1.44665,1.39217,1.42309,3650943.1705504,0
+WEN.US,D,19941012,000000,1.42309,1.44665,1.42309,1.42309,2796315.6600501,0
+WEN.US,D,19941013,000000,1.43094,1.46952,1.43094,1.44665,2635396.8902061,0
+WEN.US,D,19941014,000000,1.44665,1.454,1.39217,1.43094,3198596.2820726,0
+WEN.US,D,19941017,000000,1.43094,1.454,1.42309,1.44665,1653828.2598502,0
+WEN.US,D,19941018,000000,1.43094,1.44665,1.42309,1.42309,1263168.3262891,0
+WEN.US,D,19941019,000000,1.43094,1.454,1.40739,1.454,2866934.3953309,0
+WEN.US,D,19941020,000000,1.454,1.454,1.43094,1.454,1669922.9897875,0
+WEN.US,D,19941021,000000,1.454,1.454,1.43094,1.454,932401.04406026,0
+WEN.US,D,19941024,000000,1.44665,1.454,1.43094,1.43094,1066497.9811068,0
+WEN.US,D,19941025,000000,1.44665,1.44665,1.43094,1.44665,622194.38195075,0
+WEN.US,D,19941026,000000,1.44665,1.454,1.43094,1.43094,2088291.209365,0
+WEN.US,D,19941027,000000,1.43094,1.454,1.43094,1.44665,1469674.2265539,0
+WEN.US,D,19941028,000000,1.454,1.46952,1.44665,1.454,2051644.0106023,0
+WEN.US,D,19941031,000000,1.454,1.46952,1.44665,1.454,3009077.6784344,0
+WEN.US,D,19941101,000000,1.47726,1.50847,1.46952,1.49277,6963966.2984161,0
+WEN.US,D,19941102,000000,1.50847,1.54783,1.49277,1.53202,6806624.9277116,0
+WEN.US,D,19941103,000000,1.53202,1.55519,1.51642,1.53202,2952757.3316831,0
+WEN.US,D,19941104,000000,1.51642,1.53202,1.47726,1.50847,4302637.0853667,0
+WEN.US,D,19941107,000000,1.50121,1.50121,1.46225,1.48541,4560100.7998645,0
+WEN.US,D,19941108,000000,1.47726,1.48541,1.47726,1.48541,3136020.8361135,0
+WEN.US,D,19941109,000000,1.48541,1.50121,1.46225,1.47726,2099915.9734732,0
+WEN.US,D,19941110,000000,1.48541,1.50847,1.46225,1.50121,4309790.8647343,0
+WEN.US,D,19941111,000000,1.48541,1.48541,1.46225,1.47726,1098680.3085993,0
+WEN.US,D,19941114,000000,1.47726,1.47726,1.46225,1.46225,1445534.1694714,0
+WEN.US,D,19941115,000000,1.47726,1.47726,1.44665,1.44665,2318045.6189346,0
+WEN.US,D,19941116,000000,1.46225,1.46225,1.4384,1.46225,1454476.138953,0
+WEN.US,D,19941117,000000,1.46225,1.46225,1.42309,1.44665,3144958.729948,0
+WEN.US,D,19941118,000000,1.44665,1.44665,1.42309,1.42309,4412596.0031544,0
+WEN.US,D,19941121,000000,1.42309,1.44665,1.41533,1.44665,2173218.5222926,0
+WEN.US,D,19941122,000000,1.4384,1.46225,1.41533,1.41533,3327322.5353069,0
+WEN.US,D,19941123,000000,1.39217,1.41533,1.35311,1.39963,3325538.4208399,0
+WEN.US,D,19941125,000000,1.39963,1.39963,1.36067,1.36067,986039.61509656,0
+WEN.US,D,19941128,000000,1.36067,1.37656,1.33771,1.37656,3094896.5391396,0
+WEN.US,D,19941129,000000,1.37656,1.39217,1.36067,1.39217,882343.94781059,0
+WEN.US,D,19941130,000000,1.39217,1.41533,1.37656,1.39217,4142626.1658882,0
+WEN.US,D,19941201,000000,1.39217,1.41533,1.37656,1.39963,1969398.4733898,0
+WEN.US,D,19941202,000000,1.39963,1.4384,1.39963,1.4384,3345209.5310051,0
+WEN.US,D,19941205,000000,1.42309,1.46225,1.42309,1.46225,5711526.093899,0
+WEN.US,D,19941206,000000,1.44665,1.44665,1.42309,1.42309,7160635.6246865,0
+WEN.US,D,19941207,000000,1.42309,1.42309,1.39963,1.41533,2877663.5360146,0
+WEN.US,D,19941208,000000,1.41533,1.41533,1.39217,1.39217,2336820.0867635,0
+WEN.US,D,19941209,000000,1.39963,1.39963,1.37656,1.39963,3112777.4213674,0
+WEN.US,D,19941212,000000,1.39963,1.42309,1.39963,1.41533,1910397.3698352,0
+WEN.US,D,19941213,000000,1.41533,1.42309,1.39217,1.39217,4231123.7455731,0
+WEN.US,D,19941214,000000,1.39963,1.42309,1.39217,1.42309,2280495.6643652,0
+WEN.US,D,19941215,000000,1.42309,1.44665,1.41533,1.4384,3253128.43871,0
+WEN.US,D,19941216,000000,1.42309,1.4384,1.41533,1.41533,4232019.3689976,0
+WEN.US,D,19941219,000000,1.39963,1.42309,1.39963,1.41533,4279397.7462676,0
+WEN.US,D,19941220,000000,1.41533,1.42309,1.39217,1.39217,5217162.3417579,0
+WEN.US,D,19941221,000000,1.39217,1.42309,1.39217,1.39963,2253680.9639499,0
+WEN.US,D,19941222,000000,1.41533,1.41533,1.39963,1.41533,2390454.5821529,0
+WEN.US,D,19941223,000000,1.41533,1.42309,1.39963,1.39963,815293.44146378,0
+WEN.US,D,19941227,000000,1.39963,1.41533,1.39963,1.41533,1870172.7719329,0
+WEN.US,D,19941228,000000,1.41533,1.41533,1.39963,1.41533,1978333.3104891,0
+WEN.US,D,19941229,000000,1.39963,1.42309,1.39217,1.42309,4834549.7731655,0
+WEN.US,D,19941230,000000,1.42309,1.4384,1.41533,1.42309,1425874.2673355,0
+WEN.US,D,19950103,000000,1.42309,1.44665,1.42309,1.4384,2263510.405562,0
+WEN.US,D,19950104,000000,1.4384,1.47726,1.42309,1.46225,7216059.3291015,0
+WEN.US,D,19950105,000000,1.46225,1.47726,1.44665,1.46225,2920572.9663672,0
+WEN.US,D,19950106,000000,1.46225,1.46225,1.42309,1.4384,2626456.9585479,0
+WEN.US,D,19950109,000000,1.4384,1.47726,1.42309,1.4384,3834207.6938926,0
+WEN.US,D,19950110,000000,1.44665,1.44665,1.42309,1.4384,4114905.6529308,0
+WEN.US,D,19950111,000000,1.4384,1.46225,1.42309,1.44665,2868722.5854449,0
+WEN.US,D,19950112,000000,1.44665,1.48541,1.44665,1.47726,6154927.9561601,0
+WEN.US,D,19950113,000000,1.50847,1.50847,1.44665,1.50121,5646264.7965779,0
+WEN.US,D,19950116,000000,1.50121,1.54783,1.48541,1.53958,7082862.0911265,0
+WEN.US,D,19950117,000000,1.53958,1.5864,1.53958,1.5864,8068011.1773572,0
+WEN.US,D,19950118,000000,1.5864,1.60976,1.56295,1.57089,7098955.8021521,0
+WEN.US,D,19950119,000000,1.57089,1.5864,1.53958,1.56295,2836545.3525112,0
+WEN.US,D,19950120,000000,1.56295,1.56295,1.52398,1.52398,4056796.0971537,0
+WEN.US,D,19950123,000000,1.50847,1.54783,1.50121,1.53958,1606451.9204038,0
+WEN.US,D,19950124,000000,1.53958,1.57089,1.53958,1.54783,1864807.1826792,0
+WEN.US,D,19950125,000000,1.56295,1.56295,1.54783,1.54783,1399946.020139,0
+WEN.US,D,19950126,000000,1.56295,1.6022,1.54783,1.6022,6601016.6886949,0
+WEN.US,D,19950127,000000,1.60976,1.62517,1.6022,1.62517,4289228.2067915,0
+WEN.US,D,19950130,000000,1.63311,1.64863,1.5864,1.5864,4310682.4125119,0
+WEN.US,D,19950131,000000,1.6022,1.60976,1.5864,1.6022,3271897.8119801,0
+WEN.US,D,19950201,000000,1.6022,1.60976,1.5864,1.6022,4524344.1299678,0
+WEN.US,D,19950202,000000,1.6022,1.67208,1.5864,1.66403,6014574.9009939,0
+WEN.US,D,19950203,000000,1.67208,1.67208,1.60976,1.63311,4737998.7150413,0
+WEN.US,D,19950206,000000,1.63311,1.63311,1.62517,1.63311,2631824.5856251,0
+WEN.US,D,19950207,000000,1.62517,1.63311,1.59387,1.62517,3587469.0444315,0
+WEN.US,D,19950208,000000,1.62517,1.62517,1.6022,1.6022,1871950.7729294,0
+WEN.US,D,19950209,000000,1.6022,1.60976,1.56295,1.56295,5070552.1495606,0
+WEN.US,D,19950210,000000,1.57089,1.63311,1.57089,1.60976,8084101.8316475,0
+WEN.US,D,19950213,000000,1.60976,1.69523,1.60976,1.68768,4598538.2265646,0
+WEN.US,D,19950214,000000,1.67208,1.68768,1.64863,1.67208,4163178.6347134,0
+WEN.US,D,19950215,000000,1.67208,1.69523,1.64863,1.68768,3803806.4241319,0
+WEN.US,D,19950216,000000,1.68768,1.68768,1.63311,1.68768,3574955.7892808,0
+WEN.US,D,19950217,000000,1.68768,1.71095,1.67208,1.68768,2723901.6022733,0
+WEN.US,D,19950221,000000,1.68768,1.71095,1.68768,1.69523,4114013.0862414,0
+WEN.US,D,19950222,000000,1.71095,1.74971,1.69523,1.71095,3945053.0648991,0
+WEN.US,D,19950223,000000,1.71095,1.74971,1.67208,1.67208,5416514.4626552,0
+WEN.US,D,19950224,000000,1.60976,1.62517,1.6022,1.62517,8661602.6687788,0
+WEN.US,D,19950227,000000,1.63311,1.63311,1.54783,1.54783,5514853.7108932,0
+WEN.US,D,19950228,000000,1.57864,1.59387,1.53202,1.55519,10190276.979976,0
+WEN.US,D,19950301,000000,1.55519,1.57864,1.53958,1.53958,10288611.133655,0
+WEN.US,D,19950302,000000,1.53958,1.57864,1.53202,1.57864,4444784.4441172,0
+WEN.US,D,19950303,000000,1.57089,1.59387,1.55519,1.57864,3181617.1367399,0
+WEN.US,D,19950306,000000,1.57089,1.57864,1.57089,1.57864,3598197.1662035,0
+WEN.US,D,19950307,000000,1.57089,1.59387,1.55519,1.55519,4696877.4748027,0
+WEN.US,D,19950308,000000,1.57864,1.59387,1.57089,1.57089,4235592.6924903,0
+WEN.US,D,19950309,000000,1.57089,1.57864,1.55519,1.57089,1834414.0642126,0
+WEN.US,D,19950310,000000,1.57089,1.57864,1.55519,1.57864,5792874.9887751,0
+WEN.US,D,19950313,000000,1.59387,1.59387,1.57089,1.57864,3670605.1105099,0
+WEN.US,D,19950314,000000,1.57864,1.64077,1.57864,1.61761,5028535.2858975,0
+WEN.US,D,19950315,000000,1.6022,1.61761,1.6022,1.6022,1763789.2154613,0
+WEN.US,D,19950316,000000,1.6022,1.64077,1.6022,1.64077,8996835.8411895,0
+WEN.US,D,19950317,000000,1.65657,1.65657,1.6022,1.6022,5884058.4198222,0
+WEN.US,D,19950320,000000,1.61761,1.64077,1.6022,1.64077,2863362.0907499,0
+WEN.US,D,19950321,000000,1.63311,1.64077,1.61761,1.63311,2228648.340178,0
+WEN.US,D,19950322,000000,1.63311,1.64077,1.61761,1.64077,2435151.1837076,0
+WEN.US,D,19950323,000000,1.63311,1.64077,1.61761,1.64077,1253336.8468534,0
+WEN.US,D,19950324,000000,1.64077,1.64077,1.61761,1.64077,3494502.5178292,0
+WEN.US,D,19950327,000000,1.64077,1.64077,1.61761,1.61761,2060584.9611721,0
+WEN.US,D,19950328,000000,1.63311,1.64077,1.61761,1.64077,2713177.5561483,0
+WEN.US,D,19950329,000000,1.63311,1.65657,1.61761,1.64077,2880344.2928179,0
+WEN.US,D,19950330,000000,1.64077,1.67924,1.63311,1.67924,2370785.5098111,0
+WEN.US,D,19950331,000000,1.65657,1.70309,1.63311,1.63311,4780016.5976163,0
+WEN.US,D,19950403,000000,1.63311,1.65657,1.63311,1.64077,1537609.1482961,0
+WEN.US,D,19950404,000000,1.64077,1.65657,1.63311,1.65657,2358270.216837,0
+WEN.US,D,19950405,000000,1.64077,1.65657,1.63311,1.63311,1721770.3139746,0
+WEN.US,D,19950406,000000,1.64077,1.66403,1.63311,1.66403,1691373.1198609,0
+WEN.US,D,19950407,000000,1.65657,1.67924,1.65657,1.66403,1520631.0218751,0
+WEN.US,D,19950410,000000,1.65657,1.7182,1.65657,1.70309,3239719.5601347,0
+WEN.US,D,19950411,000000,1.69523,1.70309,1.66403,1.67924,2522763.3290855,0
+WEN.US,D,19950412,000000,1.66403,1.69523,1.66403,1.69523,1838875.8787476,0
+WEN.US,D,19950413,000000,1.67924,1.70309,1.67924,1.69523,3062714.2116472,0
+WEN.US,D,19950417,000000,1.7182,1.74216,1.69523,1.70309,6715441.4966646,0
+WEN.US,D,19950418,000000,1.7182,1.7182,1.67924,1.70309,4176592.6078475,0
+WEN.US,D,19950419,000000,1.69523,1.70309,1.67924,1.69523,2398506.0227684,0
+WEN.US,D,19950420,000000,1.70309,1.72645,1.69523,1.7182,2124053.9927323,0
+WEN.US,D,19950421,000000,1.72645,1.74216,1.70309,1.7182,4311575.998113,0
+WEN.US,D,19950424,000000,1.7182,1.72645,1.67924,1.70309,2739100.708786,0
+WEN.US,D,19950425,000000,1.69523,1.69523,1.67924,1.69523,1662769.21042,0
+WEN.US,D,19950426,000000,1.70309,1.70309,1.67924,1.69523,1474138.0789124,0
+WEN.US,D,19950427,000000,1.69523,1.70309,1.67924,1.70309,1821002.1289021,0
+WEN.US,D,19950428,000000,1.70309,1.7182,1.69523,1.70309,2157127.8680022,0
+WEN.US,D,19950501,000000,1.70309,1.72645,1.69523,1.7182,3293356.0933475,0
+WEN.US,D,19950502,000000,1.7182,1.7182,1.67924,1.69523,2359168.8969967,0
+WEN.US,D,19950503,000000,1.69523,1.70309,1.67924,1.67924,6287235.684181,0
+WEN.US,D,19950504,000000,1.67924,1.69523,1.65657,1.67924,6114704.3771695,0
+WEN.US,D,19950505,000000,1.68768,1.68768,1.66403,1.66403,2423531.5141581,0
+WEN.US,D,19950508,000000,1.64863,1.66403,1.63311,1.66403,3221842.753554,0
+WEN.US,D,19950509,000000,1.66403,1.66403,1.6022,1.60976,6054807.6501902,0
+WEN.US,D,19950510,000000,1.62517,1.63311,1.6022,1.60976,5137600.6180839,0
+WEN.US,D,19950511,000000,1.62517,1.66403,1.60976,1.64863,6717231.724602,0
+WEN.US,D,19950512,000000,1.64863,1.68768,1.62517,1.67208,3979022.5635937,0
+WEN.US,D,19950515,000000,1.68768,1.69523,1.66403,1.69523,4626256.7016985,0
+WEN.US,D,19950516,000000,1.68768,1.69523,1.67208,1.68768,4138153.1433238,0
+WEN.US,D,19950517,000000,1.67208,1.67208,1.66403,1.67208,7277750.3596653,0
+WEN.US,D,19950518,000000,1.67208,1.68768,1.67208,1.68768,2392244.8100903,0
+WEN.US,D,19950519,000000,1.67208,1.68768,1.66403,1.67208,1742328.8962704,0
+WEN.US,D,19950522,000000,1.67208,1.69523,1.66403,1.68768,3194133.4486258,0
+WEN.US,D,19950523,000000,1.67208,1.69523,1.66403,1.67208,2995668.7998591,0
+WEN.US,D,19950524,000000,1.67208,1.68768,1.64863,1.66403,2284073.0635048,0
+WEN.US,D,19950525,000000,1.67208,1.67208,1.64863,1.67208,1636846.0577823,0
+WEN.US,D,19950526,000000,1.67208,1.68768,1.66403,1.68768,2006946.3901358,0
+WEN.US,D,19950530,000000,1.68768,1.71095,1.67208,1.71095,4814876.6251768,0
+WEN.US,D,19950531,000000,1.69523,1.71095,1.69523,1.71095,2302847.5313337,0
+WEN.US,D,19950601,000000,1.71095,1.73381,1.69523,1.72645,3796659.7771466,0
+WEN.US,D,19950602,000000,1.71095,1.72645,1.69523,1.71095,2610369.360993,0
+WEN.US,D,19950605,000000,1.71095,1.72645,1.67208,1.68768,5877803.3206145,0
+WEN.US,D,19950606,000000,1.68768,1.69523,1.67208,1.68768,2637187.1181435,0
+WEN.US,D,19950607,000000,1.68768,1.71095,1.68768,1.69523,1549236.9691397,0
+WEN.US,D,19950608,000000,1.69523,1.71095,1.68768,1.71095,5306555.5448676,0
+WEN.US,D,19950609,000000,1.69523,1.71095,1.66403,1.67208,1986383.7321929,0
+WEN.US,D,19950612,000000,1.68768,1.69523,1.66403,1.66403,2984937.6213519,0
+WEN.US,D,19950613,000000,1.68768,1.69523,1.66403,1.69523,3390799.718161,0
+WEN.US,D,19950614,000000,1.68768,1.69523,1.68768,1.69523,2778436.8156459,0
+WEN.US,D,19950615,000000,1.69523,1.74971,1.68768,1.74971,4150665.3795628,0
+WEN.US,D,19950616,000000,1.75756,1.77288,1.74971,1.77288,4845273.8192905,0
+WEN.US,D,19950619,000000,1.77288,1.8508,1.77288,1.81183,13200244.168365,0
+WEN.US,D,19950620,000000,1.81183,1.81183,1.75756,1.77288,6069109.0954549,0
+WEN.US,D,19950621,000000,1.77288,1.78897,1.74971,1.77288,5660565.2229308,0
+WEN.US,D,19950622,000000,1.78897,1.85845,1.78897,1.83529,8725968.3426752,0
+WEN.US,D,19950623,000000,1.83529,1.87396,1.75756,1.85845,11897745.848686,0
+WEN.US,D,19950626,000000,1.8508,1.85845,1.81998,1.8508,5726723.1625882,0
+WEN.US,D,19950627,000000,1.8508,1.88977,1.83529,1.87396,3855657.823966,0
+WEN.US,D,19950628,000000,1.87396,1.88977,1.8508,1.87396,2321624.0369861,0
+WEN.US,D,19950629,000000,1.8508,1.8508,1.75756,1.77288,15243842.851821,0
+WEN.US,D,19950630,000000,1.78897,1.81998,1.78897,1.78897,5780359.695801,0
+WEN.US,D,19950703,000000,1.81183,1.81998,1.79623,1.81183,429102.45481993,0
+WEN.US,D,19950705,000000,1.88977,1.89752,1.83529,1.85845,10257328.505234,0
+WEN.US,D,19950706,000000,1.87396,1.91331,1.8508,1.89752,9952485.3945548,0
+WEN.US,D,19950707,000000,1.88977,1.92087,1.88977,1.91331,6465135.6371813,0
+WEN.US,D,19950710,000000,1.91331,1.92087,1.88977,1.89752,11774379.071234,0
+WEN.US,D,19950711,000000,1.89752,1.89752,1.8508,1.87396,8630311.8890639,0
+WEN.US,D,19950712,000000,1.87396,1.89752,1.87396,1.87396,5197499.3828867,0
+WEN.US,D,19950713,000000,1.88977,1.88977,1.83529,1.87396,3701898.9469598,0
+WEN.US,D,19950714,000000,1.87396,1.87396,1.81998,1.81998,3796659.7771466,0
+WEN.US,D,19950717,000000,1.83529,1.83529,1.81183,1.81998,4229336.5743709,0
+WEN.US,D,19950718,000000,1.81183,1.81998,1.75756,1.75756,7123984.350277,0
+WEN.US,D,19950719,000000,1.77288,1.78897,1.72645,1.77288,6053909.9889421,0
+WEN.US,D,19950720,000000,1.75756,1.81183,1.74971,1.79623,4352703.351822,0
+WEN.US,D,19950721,000000,1.81183,1.81998,1.79623,1.81183,2103493.3726129,0
+WEN.US,D,19950724,000000,1.79623,1.8508,1.79623,1.83529,2193781.1802354,0
+WEN.US,D,19950725,000000,1.83529,1.85845,1.81183,1.8508,3838675.621898,0
+WEN.US,D,19950726,000000,1.8508,1.89752,1.8508,1.87396,3379171.8973174,0
+WEN.US,D,19950727,000000,1.87396,1.89752,1.85845,1.87396,2724799.2635213,0
+WEN.US,D,19950728,000000,1.85845,1.88977,1.83529,1.85845,2624670.8062575,0
+WEN.US,D,19950731,000000,1.85845,1.87396,1.8508,1.85845,1566223.2468546,0
+WEN.US,D,19950801,000000,1.87396,1.88977,1.8508,1.85845,1893411.0921203,0
+WEN.US,D,19950802,000000,1.87396,1.88977,1.8508,1.85845,3331792.5011359,0
+WEN.US,D,19950803,000000,1.83529,1.88977,1.75756,1.77288,18652521.414387,0
+WEN.US,D,19950804,000000,1.77288,1.78897,1.72645,1.72645,10515675.616215,0
+WEN.US,D,19950807,000000,1.73381,1.75756,1.72645,1.74971,5916238.7094911,0
+WEN.US,D,19950808,000000,1.75756,1.85845,1.75756,1.8508,20111475.670462,0
+WEN.US,D,19950809,000000,1.87396,1.92087,1.87396,1.88977,15360957.5868,0
+WEN.US,D,19950810,000000,1.88181,1.88977,1.8508,1.86641,5992231.1853194,0
+WEN.US,D,19950811,000000,1.8508,1.86641,1.84285,1.86641,3144059.0308764,0
+WEN.US,D,19950814,000000,1.8508,1.88181,1.84285,1.88181,1869275.1106848,0
+WEN.US,D,19950815,000000,1.88181,1.88977,1.84285,1.88977,6575987.1216583,0
+WEN.US,D,19950816,000000,1.88977,2.00616,1.88181,2.00616,11254091.147543,0
+WEN.US,D,19950817,000000,2.00616,2.00616,1.97525,2.00616,10133066.104358,0
+WEN.US,D,19950818,000000,2.00616,2.00616,1.94413,1.94413,4500207.1296205,0
+WEN.US,D,19950821,000000,1.95179,1.9671,1.92833,1.92833,1896986.4534364,0
+WEN.US,D,19950822,000000,1.92833,1.95179,1.91331,1.94413,2643447.3119098,0
+WEN.US,D,19950823,000000,1.94413,1.94413,1.91331,1.94413,3010867.9063718,0
+WEN.US,D,19950824,000000,1.94413,1.9671,1.91331,1.9671,3543666.0284777,0
+WEN.US,D,19950825,000000,1.95179,1.9671,1.94413,1.9671,4012103.5712459,0
+WEN.US,D,19950828,000000,1.9671,1.9671,1.94413,1.9671,1340048.2742481,0
+WEN.US,D,19950829,000000,1.9671,1.9671,1.94413,1.9671,1104937.4456305,0
+WEN.US,D,19950830,000000,1.9671,1.97525,1.95179,1.9671,1751274.9413989,0
+WEN.US,D,19950831,000000,1.95179,1.97525,1.95179,1.9671,1999796.6864152,0
+WEN.US,D,19950901,000000,1.94413,1.95179,1.90536,1.92833,5304773.468224,0
+WEN.US,D,19950905,000000,1.92833,1.94413,1.91331,1.94413,1179133.5800509,0
+WEN.US,D,19950906,000000,1.92833,1.9671,1.91331,1.95179,3680437.6088572,0
+WEN.US,D,19950907,000000,1.9671,1.99076,1.95179,1.9671,4668272.54645,0
+WEN.US,D,19950908,000000,1.97525,2.01421,1.95179,2.01421,7663046.7417963,0
+WEN.US,D,19950911,000000,2.01421,2.04572,1.99076,2.02981,2342181.6003701,0
+WEN.US,D,19950912,000000,2.02981,2.05278,2.01421,2.05278,3490921.0430425,0
+WEN.US,D,19950913,000000,2.10715,2.13836,2.04572,2.1306,10307385.601484,0
+WEN.US,D,19950914,000000,2.1306,2.13836,2.05278,2.10715,3646474.2236331,0
+WEN.US,D,19950915,000000,2.15416,2.19283,2.11539,2.17752,8810892.5988676,0
+WEN.US,D,19950918,000000,2.17752,2.21648,2.13836,2.20834,9577015.3973006,0
+WEN.US,D,19950919,000000,2.23199,2.27831,2.21648,2.25564,14105828.474185,0
+WEN.US,D,19950920,000000,2.25564,2.27085,2.21648,2.23973,8584718.6451727,0
+WEN.US,D,19950921,000000,2.20834,2.23199,2.15416,2.20834,5717780.1741949,0
+WEN.US,D,19950922,000000,2.15416,2.23973,2.15416,2.23973,6154927.9561601,0
+WEN.US,D,19950925,000000,2.23973,2.23973,2.17752,2.19283,2485216.4312513,0
+WEN.US,D,19950926,000000,2.19283,2.19283,2.13836,2.15416,2077567.16324,0
+WEN.US,D,19950927,000000,2.1306,2.15416,2.06858,2.09164,8060858.4169014,0
+WEN.US,D,19950928,000000,2.09164,2.17752,2.07624,2.16957,5980610.4968581,0
+WEN.US,D,19950929,000000,2.17752,2.19283,2.11539,2.11539,4029981.3967384,0
+WEN.US,D,19951002,000000,2.1306,2.19283,2.1306,2.19283,2795420.0366256,0
+WEN.US,D,19951003,000000,2.20834,2.23199,2.15416,2.16957,3954888.6199817,0
+WEN.US,D,19951004,000000,2.16957,2.23199,2.15416,2.21648,4672736.3988085,0
+WEN.US,D,19951005,000000,2.19283,2.20834,2.15416,2.15416,2035556.4130473,0
+WEN.US,D,19951006,000000,2.16957,2.19283,2.15416,2.16957,1383853.3280252,0
+WEN.US,D,19951009,000000,2.16957,2.16957,2.1306,2.15416,725898.20053069,0
+WEN.US,D,19951010,000000,2.13836,2.17752,2.1306,2.16957,1782559.6076432,0
+WEN.US,D,19951011,000000,2.17752,2.19283,2.13836,2.13836,3348778.7788508,0
+WEN.US,D,19951012,000000,2.16957,2.21648,2.13836,2.21648,2558525.0935411,0
+WEN.US,D,19951013,000000,2.17752,2.19283,2.11539,2.11539,2920572.9663672,0
+WEN.US,D,19951016,000000,2.1306,2.16957,2.11539,2.15416,4417963.6302315,0
+WEN.US,D,19951017,000000,2.15416,2.15416,2.06858,2.06858,3688484.9738259,0
+WEN.US,D,19951018,000000,2.06858,2.09164,2.06858,2.09164,1153215.5219719,0
+WEN.US,D,19951019,000000,2.09164,2.10715,2.06858,2.06858,4388457.9838954,0
+WEN.US,D,19951020,000000,2.06858,2.06858,2.00616,2.04572,7821277.6224549,0
+WEN.US,D,19951023,000000,2.01421,2.01421,1.99076,2.00616,3721568.0193016,0
+WEN.US,D,19951024,000000,2.01421,2.06858,2.00616,2.01421,3104731.0753105,0
+WEN.US,D,19951025,000000,2.02981,2.05278,1.99076,2.00616,2461969.9597699,0
+WEN.US,D,19951026,000000,1.99076,1.99076,1.95179,1.9671,5903725.4543404,0
+WEN.US,D,19951027,000000,1.9671,2.02981,1.95179,2.01421,1692267.7243738,0
+WEN.US,D,19951030,000000,1.99076,2.02981,1.99076,2.00616,2243841.3332203,0
+WEN.US,D,19951031,000000,2.00616,2.01421,1.99076,1.99076,2677415.7916927,0
+WEN.US,D,19951101,000000,1.99076,2.05278,1.99076,2.01421,6326569.7532174,0
+WEN.US,D,19951102,000000,2.01421,2.07624,2.00616,2.04572,8170816.3157773,0
+WEN.US,D,19951103,000000,2.05278,2.09164,2.04572,2.07624,9822859.4422489,0
+WEN.US,D,19951106,000000,2.06858,2.09164,2.05278,2.06858,2084717.8858723,0
+WEN.US,D,19951107,000000,2.06858,2.06858,2.01421,2.04572,4452827.7334389,0
+WEN.US,D,19951108,000000,2.05278,2.07624,2.02981,2.05278,3662566.9157469,0
+WEN.US,D,19951109,000000,2.06102,2.07624,1.9829,2.07624,5881380.7197541,0
+WEN.US,D,19951110,000000,2.06102,2.08438,2.04572,2.07624,3218259.2409438,0
+WEN.US,D,19951113,000000,2.06102,2.06102,2.04572,2.06102,996767.73686852,0
+WEN.US,D,19951114,000000,2.04572,2.04572,2.00616,2.04572,2422636.9096452,0
+WEN.US,D,19951115,000000,2.03707,2.04572,2.02167,2.04572,1729814.622208,0
+WEN.US,D,19951116,000000,2.04572,2.06102,2.03707,2.03707,2790950.0707965,0
+WEN.US,D,19951117,000000,2.03707,2.07624,2.00616,2.02167,5839360.7993557,0
+WEN.US,D,19951120,000000,2.02167,2.02167,1.95954,1.9986,4407237.546283,0
+WEN.US,D,19951121,000000,1.9829,2.00616,1.97525,1.9986,7341216.3344901,0
+WEN.US,D,19951122,000000,1.9986,2.02167,1.9986,2.00616,8235183.0085856,0
+WEN.US,D,19951124,000000,2.03707,2.08438,2.02167,2.08438,1637737.60556,0
+WEN.US,D,19951127,000000,2.06102,2.12285,2.06102,2.10715,4493055.3880764,0
+WEN.US,D,19951128,000000,2.12285,2.13836,2.09979,2.12285,5046417.1870369,0
+WEN.US,D,19951129,000000,2.13836,2.16171,2.07624,2.09979,3849402.7247583,0
+WEN.US,D,19951130,000000,2.12285,2.13836,2.07624,2.07624,3198596.2820726,0
+WEN.US,D,19951201,000000,2.07624,2.08438,2.03707,2.06102,2512033.1694901,0
+WEN.US,D,19951204,000000,2.07624,2.09979,2.06102,2.08438,1913079.1455503,0
+WEN.US,D,19951205,000000,2.10715,2.14631,2.10715,2.12285,2308217.1962343,0
+WEN.US,D,19951206,000000,2.10715,2.10715,2.04572,2.07624,5718674.7787078,0
+WEN.US,D,19951207,000000,2.06102,2.09979,2.04572,2.07624,3726931.5707318,0
+WEN.US,D,19951208,000000,2.08438,2.09979,2.06102,2.07624,1443750.0550045,0
+WEN.US,D,19951211,000000,2.07624,2.08438,2.04572,2.06102,2714961.6706152,0
+WEN.US,D,19951212,000000,2.06102,2.08438,2.06102,2.07624,3225417.0959584,0
+WEN.US,D,19951213,000000,2.08438,2.13836,2.08438,2.12285,3298724.7393364,0
+WEN.US,D,19951214,000000,2.12285,2.14631,2.07624,2.08438,3924493.4636915,0
+WEN.US,D,19951215,000000,2.08438,2.08438,2.00616,2.00616,6933570.1232142,0
+WEN.US,D,19951218,000000,1.9829,1.9986,1.93628,1.97525,5949313.6036728,0
+WEN.US,D,19951219,000000,1.9829,2.03707,1.97525,2.02167,6314055.479155,0
+WEN.US,D,19951220,000000,2.02167,2.06102,2.00616,2.03707,4238271.4114702,0
+WEN.US,D,19951221,000000,2.04572,2.04572,1.9829,1.9986,5638215.3937857,0
+WEN.US,D,19951222,000000,1.9986,2.02167,1.9829,2.02167,3571377.3712294,0
+WEN.US,D,19951226,000000,2.04572,2.07624,2.03707,2.06102,1841563.7679331,0
+WEN.US,D,19951227,000000,2.06102,2.06102,2.02167,2.02167,1143378.9479776,0
+WEN.US,D,19951228,000000,2.07624,2.10715,2.07624,2.09979,4080041.5497233,0
+WEN.US,D,19951229,000000,2.12285,2.14631,2.10715,2.13836,3103839.5275328,0
+WEN.US,D,19960102,000000,2.14631,2.16171,2.10715,2.16171,2827606.4397649,0
+WEN.US,D,19960103,000000,2.20098,2.20834,2.14631,2.16171,5280633.4111417,0
+WEN.US,D,19960104,000000,2.16957,2.20098,2.16171,2.18517,3117242.2926377,0
+WEN.US,D,19960105,000000,2.18517,2.20098,2.14631,2.16957,2210769.4957739,0
+WEN.US,D,19960108,000000,2.18517,2.26251,2.14631,2.26251,1824580.5469535,0
+WEN.US,D,19960109,000000,2.26251,2.26251,2.13836,2.13836,3843141.5120802,0
+WEN.US,D,19960110,000000,2.13836,2.13836,2.06102,2.08438,3754637.8189246,0
+WEN.US,D,19960111,000000,2.09979,2.12285,2.04572,2.07624,2939344.3774608,0
+WEN.US,D,19960112,000000,2.09979,2.10715,2.03707,2.06102,2410116.5221123,0
+WEN.US,D,19960115,000000,2.06102,2.07624,1.97525,1.9829,8108238.8319947,0
+WEN.US,D,19960116,000000,1.9986,2.02167,1.9829,2.00616,4015676.8947386,0
+WEN.US,D,19960117,000000,2.02167,2.04572,2.00616,2.02167,2258149.9108671,0
+WEN.US,D,19960118,000000,2.02167,2.03707,1.97525,2.00616,4586023.9525022,0
+WEN.US,D,19960119,000000,1.9986,2.06102,1.9986,2.03707,4273144.6848834,0
+WEN.US,D,19960122,000000,2.06102,2.06102,2.03707,2.04572,2352908.7032304,0
+WEN.US,D,19960123,000000,2.04572,2.08438,2.03707,2.08438,2276029.7741832,0
+WEN.US,D,19960124,000000,2.10715,2.10715,2.08438,2.08438,2037338.4896908,0
+WEN.US,D,19960125,000000,2.10715,2.12285,2.09979,2.09979,1570693.2126835,0
+WEN.US,D,19960126,000000,2.08438,2.08438,2.03707,2.06102,2238478.800702,0
+WEN.US,D,19960129,000000,2.06102,2.07624,2.02167,2.03707,2223281.7320128,0
+WEN.US,D,19960130,000000,1.9829,2.02167,1.97525,1.99076,6492851.05558,0
+WEN.US,D,19960131,000000,2.00616,2.07624,1.9986,2.07624,3627697.7179808,0
+WEN.US,D,19960201,000000,2.06102,2.07624,2.03707,2.06102,1679753.4503114,0
+WEN.US,D,19960202,000000,2.03707,2.04572,1.9829,1.9829,6261313.550455,0
+WEN.US,D,19960205,000000,1.9986,2.06102,1.9829,2.04572,3963831.6083749,0
+WEN.US,D,19960206,000000,2.03707,2.07624,2.00616,2.07624,2879452.7450402,0
+WEN.US,D,19960207,000000,2.07624,2.12285,2.06102,2.10715,4659331.5958803,0
+WEN.US,D,19960208,000000,2.09979,2.16171,2.09979,2.14631,7963415.8109996,0
+WEN.US,D,19960209,000000,2.13836,2.14631,2.12285,2.14631,6972903.1733389,0
+WEN.US,D,19960212,000000,2.12285,2.16171,2.10715,2.16171,3115458.1781706,0
+WEN.US,D,19960213,000000,2.13836,2.13836,2.07624,2.09979,14360611.43188,0
+WEN.US,D,19960214,000000,2.00616,2.00616,1.94413,1.97525,18161738.11812,0
+WEN.US,D,19960215,000000,1.95954,1.97525,1.78072,1.81183,19634095.139301,0
+WEN.US,D,19960216,000000,1.79623,1.83529,1.73381,1.81183,17822030.904234,0
+WEN.US,D,19960220,000000,1.81183,1.83529,1.79623,1.81183,6963071.6939033,0
+WEN.US,D,19960221,000000,1.81183,1.88181,1.79623,1.88181,9662837.314741,0
+WEN.US,D,19960222,000000,1.88181,1.94413,1.81183,1.84285,25383168.131034,0
+WEN.US,D,19960223,000000,1.87396,1.88181,1.83529,1.85845,8149362.1100569,0
+WEN.US,D,19960226,000000,1.87396,1.87396,1.81998,1.81998,4979368.7185137,0
+WEN.US,D,19960227,000000,1.81183,1.83529,1.81183,1.81998,8567731.3485461,0
+WEN.US,D,19960228,000000,1.84285,1.87396,1.83529,1.83529,4191783.5630662,0
+WEN.US,D,19960229,000000,1.82724,1.84285,1.81183,1.82724,7349259.6238119,0
+WEN.US,D,19960301,000000,1.86641,1.86641,1.80428,1.82724,5921607.3554799,0
+WEN.US,D,19960304,000000,1.81183,1.84285,1.80428,1.81183,5521111.8668362,0
+WEN.US,D,19960305,000000,1.80428,1.84285,1.78897,1.84285,8250378.0394513,0
+WEN.US,D,19960306,000000,1.82724,1.8508,1.81183,1.81183,10001653.999762,0
+WEN.US,D,19960307,000000,1.82724,1.86641,1.81183,1.86641,3726032.8905719,0
+WEN.US,D,19960308,000000,1.82724,1.8508,1.78897,1.78897,8154724.6425753,0
+WEN.US,D,19960311,000000,1.78897,1.81183,1.78897,1.80428,6466028.2038707,0
+WEN.US,D,19960312,000000,1.78897,1.78897,1.72645,1.74971,8632099.0602662,0
+WEN.US,D,19960313,000000,1.74971,1.80428,1.74971,1.76542,8060858.4169014,0
+WEN.US,D,19960314,000000,1.78897,1.84285,1.78897,1.81183,6692207.2521242,0
+WEN.US,D,19960315,000000,1.82724,1.8508,1.81183,1.82724,7408268.8786605,0
+WEN.US,D,19960318,000000,1.82724,1.88977,1.81183,1.88977,5383438.5495617,0
+WEN.US,D,19960319,000000,1.88977,1.90536,1.88181,1.88977,5251131.8404526,0
+WEN.US,D,19960320,000000,1.88977,1.91331,1.8508,1.86641,6909440.2552491,0
+WEN.US,D,19960321,000000,1.88977,1.88977,1.84285,1.8508,7680027.9249525,0
+WEN.US,D,19960322,000000,1.84285,1.8508,1.80428,1.82724,7733665.4770769,0
+WEN.US,D,19960325,000000,1.84285,1.86641,1.82724,1.82724,5640902.2640595,0
+WEN.US,D,19960326,000000,1.82724,1.84285,1.78072,1.80428,15048960.696753,0
+WEN.US,D,19960327,000000,1.81183,1.82724,1.78897,1.80428,6035140.615672,0
+WEN.US,D,19960328,000000,1.80428,1.82724,1.78897,1.81183,4071996.2225782,0
+WEN.US,D,19960329,000000,1.81183,1.82724,1.80428,1.82724,4277609.5561536,0
+WEN.US,D,19960401,000000,1.82724,1.8508,1.82724,1.8508,5366451.252935,0
+WEN.US,D,19960402,000000,1.86641,1.88181,1.84285,1.86641,5713312.2461895,0
+WEN.US,D,19960403,000000,1.8508,1.86641,1.84285,1.8508,3764471.3361838,0
+WEN.US,D,19960404,000000,1.86641,1.86641,1.84285,1.8508,5902833.9065629,0
+WEN.US,D,19960408,000000,1.82724,1.84285,1.81183,1.84285,4948974.5811351,0
+WEN.US,D,19960409,000000,1.84285,1.8508,1.84285,1.84285,6302434.7906938,0
+WEN.US,D,19960410,000000,1.84285,1.86641,1.80428,1.80428,6399875.3587719,0
+WEN.US,D,19960411,000000,1.72645,1.76542,1.68768,1.76542,10054394.90955,0
+WEN.US,D,19960412,000000,1.78072,1.81183,1.76542,1.80428,2628250.2432207,0
+WEN.US,D,19960415,000000,1.81183,1.84285,1.80428,1.84285,4465337.9318544,0
+WEN.US,D,19960416,000000,1.8508,1.94413,1.8508,1.90536,8865422.7176816,0
+WEN.US,D,19960417,000000,1.90536,1.95179,1.88977,1.91331,4433158.6610972,0
+WEN.US,D,19960418,000000,1.94413,1.95179,1.91331,1.91331,6799477.2618145,0
+WEN.US,D,19960419,000000,1.92833,1.94413,1.91331,1.92833,3604455.3221464,0
+WEN.US,D,19960422,000000,1.94413,1.95179,1.91331,1.92833,1924700.8529233,0
+WEN.US,D,19960423,000000,1.91331,1.94413,1.90536,1.94413,3706364.8371419,0
+WEN.US,D,19960424,000000,1.92833,1.95179,1.92833,1.95179,3603561.7365453,0
+WEN.US,D,19960425,000000,1.9671,1.9671,1.92833,1.94413,4455511.5469775,0
+WEN.US,D,19960426,000000,1.95179,1.95179,1.90536,1.91331,3460533.0191346,0
+WEN.US,D,19960429,000000,1.91331,1.91331,1.88977,1.91331,3532936.8877941,0
+WEN.US,D,19960430,000000,1.91331,1.92833,1.88181,1.91331,3759108.8036653,0
+WEN.US,D,19960501,000000,1.92833,1.94413,1.90536,1.92833,4213251.0146393,0
+WEN.US,D,19960502,000000,1.91331,1.94413,1.90536,1.91331,2951864.7649937,0
+WEN.US,D,19960503,000000,1.91331,1.95179,1.90536,1.95179,3839567.1696757,0
+WEN.US,D,19960506,000000,1.95179,1.95179,1.91331,1.94413,6140627.5298072,0
+WEN.US,D,19960507,000000,1.94413,1.94413,1.90536,1.91331,5047307.7159027,0
+WEN.US,D,19960508,000000,1.91331,1.92087,1.88181,1.91331,5173363.4014512,0
+WEN.US,D,19960509,000000,1.91331,1.91331,1.87396,1.88181,5977034.1166302,0
+WEN.US,D,19960510,000000,1.89752,1.89752,1.85845,1.85845,4308004.7124438,0
+WEN.US,D,19960513,000000,1.87396,1.89752,1.84285,1.89752,4798789.0276217,0
+WEN.US,D,19960514,000000,1.89752,1.89752,1.85845,1.85845,3911976.1328939,0
+WEN.US,D,19960515,000000,1.88181,1.89752,1.85845,1.85845,3683123.4602193,0
+WEN.US,D,19960516,000000,1.85845,1.87396,1.85845,1.85845,2797208.2267395,0
+WEN.US,D,19960517,000000,1.87396,1.88181,1.85845,1.85845,2577295.485723,0
+WEN.US,D,19960520,000000,1.85845,1.87396,1.84285,1.85845,2576400.8812101,0
+WEN.US,D,19960521,000000,1.87396,1.87396,1.83529,1.83529,5726723.1625882,0
+WEN.US,D,19960522,000000,1.83529,1.85845,1.83529,1.85845,4624466.473761,0
+WEN.US,D,19960523,000000,1.85845,1.87396,1.83529,1.83529,3061823.6827814,0
+WEN.US,D,19960524,000000,1.85845,1.87396,1.83529,1.83529,4337504.2453094,0
+WEN.US,D,19960528,000000,1.81998,1.84285,1.81998,1.83529,2371683.1710593,0
+WEN.US,D,19960529,000000,1.83529,1.84285,1.78072,1.78072,5283320.2814154,0
+WEN.US,D,19960530,000000,1.79623,1.81998,1.79623,1.79623,3341632.1318655,0
+WEN.US,D,19960531,000000,1.81183,1.83529,1.79623,1.81998,2655963.6237959,0
+WEN.US,D,19960603,000000,1.81183,1.81183,1.78072,1.78072,3866387.9835614,0
+WEN.US,D,19960604,000000,1.81183,1.81183,1.78072,1.78072,3911085.604028,0
+WEN.US,D,19960605,000000,1.79623,1.81183,1.78072,1.78072,11535691.862389,0
+WEN.US,D,19960606,000000,1.81183,1.84285,1.79623,1.83529,10331521.582919,0
+WEN.US,D,19960607,000000,1.79623,1.81998,1.79623,1.81183,5162634.2607675,0
+WEN.US,D,19960610,000000,1.81998,1.84285,1.81183,1.83529,10460253.949624,0
+WEN.US,D,19960611,000000,1.84285,1.91331,1.84285,1.88181,18800917.758874,0
+WEN.US,D,19960612,000000,1.91331,1.97525,1.91331,1.97525,12821206.961088,0
+WEN.US,D,19960613,000000,1.97525,2.02167,1.97525,1.9986,8240546.5600158,0
+WEN.US,D,19960614,000000,2.00616,2.02167,1.95954,1.97525,6305117.5853205,0
+WEN.US,D,19960617,000000,1.95954,1.97525,1.93628,1.94413,5052671.2673328,0
+WEN.US,D,19960618,000000,1.93628,1.95954,1.92087,1.92087,3136020.8361135,0
+WEN.US,D,19960619,000000,1.94413,1.95954,1.93628,1.94413,5748180.4250439,0
+WEN.US,D,19960620,000000,1.94413,1.95954,1.93628,1.93628,3633061.2694109,0
+WEN.US,D,19960621,000000,1.94413,1.97525,1.93628,1.93628,6371267.3736841,0
+WEN.US,D,19960624,000000,1.93628,1.97525,1.93628,1.93628,7210698.8344067,0
+WEN.US,D,19960625,000000,1.94413,1.9829,1.93628,1.94413,10011485.479198,0
+WEN.US,D,19960626,000000,1.95954,1.9829,1.93628,1.95954,4742464.6052234,0
+WEN.US,D,19960627,000000,1.95954,1.95954,1.91331,1.91331,3873534.6305467,0
+WEN.US,D,19960628,000000,1.89752,1.91331,1.87396,1.88181,4758563.4108076,0
+WEN.US,D,19960701,000000,1.89752,1.93628,1.88181,1.92087,2746251.4314183,0
+WEN.US,D,19960702,000000,1.92087,1.93628,1.91331,1.93628,872509.41163973,0
+WEN.US,D,19960703,000000,1.92087,1.93628,1.91331,1.91331,2403865.4985517,0
+WEN.US,D,19960705,000000,1.88181,1.91331,1.88181,1.89752,1049510.6844802,0
+WEN.US,D,19960708,000000,1.87396,1.89752,1.87396,1.88181,3677761.9466126,0
+WEN.US,D,19960709,000000,1.88181,1.89752,1.87396,1.87396,5959150.1776672,0
+WEN.US,D,19960710,000000,1.85845,1.88181,1.84285,1.85845,5516641.9010073,0
+WEN.US,D,19960711,000000,1.87396,1.89752,1.83529,1.84285,5673979.1960648,0
+WEN.US,D,19960712,000000,1.83529,1.85845,1.81183,1.83529,3251340.248596,0
+WEN.US,D,19960715,000000,1.83529,1.84285,1.79623,1.79623,2674732.997066,0
+WEN.US,D,19960716,000000,1.78072,1.81183,1.69523,1.79623,8810892.5988676,0
+WEN.US,D,19960717,000000,1.83529,1.84285,1.81998,1.84285,3273688.0399176,0
+WEN.US,D,19960718,000000,1.84285,1.85845,1.83529,1.84285,2556733.8466919,0
+WEN.US,D,19960719,000000,1.85845,1.85845,1.79623,1.81183,8232497.1572236,0
+WEN.US,D,19960722,000000,1.81998,1.81998,1.77288,1.77288,4721014.4751499,0
+WEN.US,D,19960723,000000,1.77288,1.79623,1.74216,1.75756,5104520.6293434,0
+WEN.US,D,19960724,000000,1.73381,1.78072,1.69523,1.75756,2427998.4232518,0
+WEN.US,D,19960725,000000,1.78072,1.81183,1.75756,1.77288,4310682.4125119,0
+WEN.US,D,19960726,000000,1.77288,1.78072,1.75756,1.78072,2678308.3583821,0
+WEN.US,D,19960729,000000,1.77288,1.81183,1.75756,1.75756,2122265.8026183,0
+WEN.US,D,19960730,000000,1.77288,1.77288,1.74216,1.75756,3414937.73742,0
+WEN.US,D,19960731,000000,1.74216,1.77288,1.7182,1.7182,4161389.4256877,0
+WEN.US,D,19960801,000000,1.7182,1.79623,1.7182,1.78072,4249004.6278009,0
+WEN.US,D,19960802,000000,1.92087,1.95954,1.89752,1.92087,9891687.9495921,0
+WEN.US,D,19960805,000000,1.93628,1.95954,1.91331,1.95954,6795007.2959856,0
+WEN.US,D,19960806,000000,1.94413,1.95954,1.92087,1.94413,5743710.4592148,0
+WEN.US,D,19960807,000000,1.93628,1.94413,1.89752,1.93628,5972563.1318894,0
+WEN.US,D,19960808,000000,1.94413,1.94413,1.91331,1.94413,5855455.529293,0
+WEN.US,D,19960809,000000,1.92833,1.94413,1.92833,1.94413,2554047.9953299,0
+WEN.US,D,19960812,000000,1.94413,1.95179,1.92833,1.94413,2259043.4964682,0
+WEN.US,D,19960813,000000,1.94413,1.95179,1.92833,1.94413,2730158.7393045,0
+WEN.US,D,19960814,000000,1.92833,1.94413,1.90536,1.91331,1630584.8451041,0
+WEN.US,D,19960815,000000,1.91331,1.94413,1.90536,1.92833,1611812.4150988,0
+WEN.US,D,19960816,000000,1.92833,1.94413,1.91331,1.94413,956540.08223097,0
+WEN.US,D,19960819,000000,1.92833,1.94413,1.92833,1.92833,701763.23800695,0
+WEN.US,D,19960820,000000,1.92833,1.94413,1.91331,1.91331,1495597.3791916,0
+WEN.US,D,19960821,000000,1.91331,1.95179,1.91331,1.92833,3144958.729948,0
+WEN.US,D,19960822,000000,1.94413,1.97525,1.92833,1.9671,2556733.8466919,0
+WEN.US,D,19960823,000000,1.97525,2.01421,1.9671,2.01421,4974003.12926,0
+WEN.US,D,19960826,000000,2.00616,2.08438,1.99076,2.05278,6014574.9009939,0
+WEN.US,D,19960827,000000,2.06858,2.06858,2.04572,2.05278,3963831.6083749,0
+WEN.US,D,19960828,000000,2.06858,2.11539,2.05278,2.08438,6667172.5905289,0
+WEN.US,D,19960829,000000,2.09164,2.10715,2.08438,2.09164,2257255.3063543,0
+WEN.US,D,19960830,000000,2.08438,2.08438,2.01421,2.05278,2069524.8928302,0
+WEN.US,D,19960903,000000,2.02981,2.05278,2.01421,2.04572,1492020.9989637,0
+WEN.US,D,19960904,000000,2.04572,2.05278,2.01421,2.02981,2679206.0196302,0
+WEN.US,D,19960905,000000,2.00616,2.05278,2.00616,2.02981,3763583.8640531,0
+WEN.US,D,19960906,000000,2.02981,2.04572,2.02981,2.04572,1305183.1521288,0
+WEN.US,D,19960909,000000,2.08438,2.22374,2.05278,2.16957,15713174.999103,0
+WEN.US,D,19960910,000000,2.16957,2.19283,2.1306,2.16957,8323680.5882706,0
+WEN.US,D,19960911,000000,2.15416,2.23199,2.14631,2.20834,6516983.9802802,0
+WEN.US,D,19960912,000000,2.23199,2.25564,2.15416,2.15416,6796795.4860995,0
+WEN.US,D,19960913,000000,2.19283,2.22374,2.19283,2.19283,3673296.0564306,0
+WEN.US,D,19960916,000000,2.18517,2.20834,2.1306,2.14631,3049305.3330719,0
+WEN.US,D,19960917,000000,2.14631,2.16957,2.1306,2.14631,6163868.9067298,0
+WEN.US,D,19960918,000000,2.14631,2.15416,2.1306,2.14631,3330900.9533583,0
+WEN.US,D,19960919,000000,2.1306,2.15416,2.11539,2.14631,4803260.0123625,0
+WEN.US,D,19960920,000000,2.15416,2.15416,2.11539,2.14631,6372164.0160202,0
+WEN.US,D,19960923,000000,2.1306,2.16957,2.11539,2.16957,1859441.5934256,0
+WEN.US,D,19960924,000000,2.15416,2.18517,2.14631,2.18517,3459633.3200631,0
+WEN.US,D,19960925,000000,2.15416,2.22374,2.15416,2.22374,4770184.099269,0
+WEN.US,D,19960926,000000,2.20834,2.20834,2.18517,2.19283,4321410.5342839,0
+WEN.US,D,19960927,000000,2.18517,2.19283,2.16957,2.18517,1789714.4059224,0
+WEN.US,D,19960930,000000,2.16957,2.18517,2.16957,2.16957,2643447.3119098,0
+WEN.US,D,19961001,000000,2.16957,2.22374,2.16957,2.22374,2654175.4336819,0
+WEN.US,D,19961002,000000,2.22374,2.22374,2.15416,2.16957,3995116.2746192,0
+WEN.US,D,19961003,000000,2.18517,2.19283,2.16957,2.18517,1924700.8529233,0
+WEN.US,D,19961004,000000,2.19283,2.22374,2.18517,2.20834,3410465.7337675,0
+WEN.US,D,19961007,000000,2.20834,2.24739,2.19283,2.24739,4242747.4907697,0
+WEN.US,D,19961008,000000,2.25564,2.29412,2.24739,2.25564,7516435.5306873,0
+WEN.US,D,19961009,000000,2.24739,2.25564,2.22374,2.24739,2889287.2812112,0
+WEN.US,D,19961010,000000,2.24739,2.24739,2.23199,2.23199,2301952.9268208,0
+WEN.US,D,19961011,000000,2.25564,2.28626,2.24739,2.28626,2891964.9812791,0
+WEN.US,D,19961014,000000,2.27085,2.29412,2.25564,2.28626,2146404.840789,0
+WEN.US,D,19961015,000000,2.30982,2.33299,2.28626,2.29412,2839223.0525793,0
+WEN.US,D,19961016,000000,2.29412,2.30982,2.27085,2.28626,2689935.1603138,0
+WEN.US,D,19961017,000000,2.29412,2.30982,2.27085,2.29412,2706025.8146042,0
+WEN.US,D,19961018,000000,2.29412,2.30982,2.24739,2.24739,3454270.7875447,0
+WEN.US,D,19961021,000000,2.23199,2.25564,2.22374,2.23199,2251888.698189,0
+WEN.US,D,19961022,000000,2.19283,2.22374,2.16957,2.20834,2913421.2248231,0
+WEN.US,D,19961023,000000,2.19283,2.20834,2.18517,2.19283,1593036.9283581,0
+WEN.US,D,19961024,000000,2.19283,2.25564,2.18517,2.24739,2929512.8980252,0
+WEN.US,D,19961025,000000,2.25564,2.25564,2.23199,2.24739,1663663.8149328,0
+WEN.US,D,19961028,000000,2.25564,2.31718,2.25564,2.31718,4579769.8722062,0
+WEN.US,D,19961029,000000,2.31718,2.31718,2.27085,2.27085,3684909.6125097,0
+WEN.US,D,19961030,000000,2.27085,2.27085,2.19283,2.22374,4757667.7873831,0
+WEN.US,D,19961031,000000,2.23199,2.24739,2.05278,2.09164,15991194.239161,0
+WEN.US,D,19961101,000000,2.10715,2.1306,2.08438,2.09164,11787786.930898,0
+WEN.US,D,19961104,000000,2.08438,2.14631,2.08438,2.1306,4200730.6271064,0
+WEN.US,D,19961105,000000,2.10715,2.1306,2.09164,2.10715,2207193.1155459,0
+WEN.US,D,19961106,000000,2.09164,2.10715,2.08438,2.08438,2890182.9046357,0
+WEN.US,D,19961107,000000,2.08438,2.12285,2.07624,2.07624,5016023.0496585,0
+WEN.US,D,19961108,000000,2.08438,2.09979,2.07624,2.09979,2569251.1774894,0
+WEN.US,D,19961111,000000,2.09979,2.13836,2.08438,2.12285,2147299.4453019,0
+WEN.US,D,19961112,000000,2.11539,2.11539,2.07624,2.09979,2992984.9863206,0
+WEN.US,D,19961113,000000,2.09979,2.12285,2.08438,2.09979,2196466.0126857,0
+WEN.US,D,19961114,000000,2.09979,2.16171,2.09979,2.16171,3273688.0399176,0
+WEN.US,D,19961115,000000,2.18517,2.18517,2.09979,2.12285,3072547.7289063,0
+WEN.US,D,19961118,000000,2.11539,2.12285,2.08438,2.11539,2099023.406784,0
+WEN.US,D,19961119,000000,2.09979,2.11539,2.07624,2.09979,2594280.7445261,0
+WEN.US,D,19961120,000000,2.14631,2.20098,2.14631,2.17752,4534174.5904916,0
+WEN.US,D,19961121,000000,2.18517,2.18517,2.12285,2.14631,2202722.1308052,0
+WEN.US,D,19961122,000000,2.16171,2.18517,2.13836,2.16171,2572825.5198939,0
+WEN.US,D,19961125,000000,2.16171,2.18517,2.13836,2.18517,2999244.1611753,0
+WEN.US,D,19961126,000000,2.18517,2.23973,2.17752,2.20098,5906407.2300555,0
+WEN.US,D,19961127,000000,2.21648,2.21648,2.16171,2.16171,1358821.7231651,0
+WEN.US,D,19961129,000000,2.16171,2.17752,2.13836,2.17752,1728029.4888293,0
+WEN.US,D,19961202,000000,2.17752,2.18517,2.14631,2.17752,1923806.2484103,0
+WEN.US,D,19961203,000000,2.16171,2.18517,2.13836,2.16171,2266194.2191006,0
+WEN.US,D,19961204,000000,2.14631,2.18517,2.13836,2.16171,3658094.9120945,0
+WEN.US,D,19961205,000000,2.16171,2.17752,2.13836,2.13836,2400292.175059,0
+WEN.US,D,19961206,000000,2.09979,2.14631,2.08438,2.14631,3345209.5310051,0
+WEN.US,D,19961209,000000,2.14631,2.17752,2.09979,2.09979,5089326.6173895,0
+WEN.US,D,19961210,000000,2.12285,2.12285,2.06102,2.08438,4641451.7325642,0
+WEN.US,D,19961211,000000,2.06102,2.06102,1.9829,2.00616,4239168.0538066,0
+WEN.US,D,19961212,000000,2.00616,2.02167,1.90536,1.93628,8175287.3005182,0
+WEN.US,D,19961213,000000,1.93628,1.93628,1.88181,1.92087,8515884.024359,0
+WEN.US,D,19961216,000000,1.92087,1.93628,1.85845,1.88181,10867006.5753,0
+WEN.US,D,19961217,000000,1.88181,1.90536,1.87396,1.90536,5276161.4074891,0
+WEN.US,D,19961218,000000,1.90536,1.92087,1.87396,1.88181,9190826.4484802,0
+WEN.US,D,19961219,000000,1.92087,2.08438,1.92087,2.07624,15637186.598921,0
+WEN.US,D,19961220,000000,2.08438,2.08438,2.04572,2.04572,8836816.770417,0
+WEN.US,D,19961223,000000,2.06102,2.08438,2.04572,2.08438,2099915.9734732,0
+WEN.US,D,19961224,000000,2.08438,2.08438,2.04572,2.06102,961009.02914823,0
+WEN.US,D,19961226,000000,2.06102,2.09979,2.04572,2.06102,2299270.1321941,0
+WEN.US,D,19961227,000000,2.07624,2.13836,2.07624,2.12285,3262064.2947209,0
+WEN.US,D,19961230,000000,2.12285,2.17752,2.12285,2.16171,3914663.0031676,0
+WEN.US,D,19961231,000000,2.17752,2.18517,2.08438,2.08438,3814536.5837274,0
+WEN.US,D,19970102,000000,2.08438,2.09979,2.06102,2.08438,3785032.9752148,0
+WEN.US,D,19970103,000000,2.09979,2.11539,2.06102,2.06102,7220533.3705775,0
+WEN.US,D,19970106,000000,2.06102,2.09979,2.06102,2.06102,3215586.6354345,0
+WEN.US,D,19970107,000000,2.06102,2.06102,2.02167,2.03707,4239168.0538066,0
+WEN.US,D,19970108,000000,2.04572,2.11539,2.03707,2.08438,8231602.5527107,0
+WEN.US,D,19970109,000000,2.13836,2.20098,2.12285,2.20098,13026814.181193,0
+WEN.US,D,19970110,000000,2.17752,2.18517,2.14631,2.17752,4403657.0904082,0
+WEN.US,D,19970113,000000,2.18517,2.20098,2.13836,2.16171,2359168.8969967,0
+WEN.US,D,19970114,000000,2.14631,2.17752,2.13836,2.13836,5012447.6883424,0
+WEN.US,D,19970115,000000,2.13836,2.20098,2.13836,2.18517,4582450.6290095,0
+WEN.US,D,19970116,000000,2.18517,2.21648,2.18517,2.21648,3400635.2732436,0
+WEN.US,D,19970117,000000,2.22374,2.27831,2.22374,2.27831,6851324.5860017,0
+WEN.US,D,19970120,000000,2.28626,2.34073,2.25564,2.34073,6067323.9620762,0
+WEN.US,D,19970121,000000,2.35624,2.3796,2.31718,2.34073,10142000.941458,0
+WEN.US,D,19970122,000000,2.35624,2.35624,2.30177,2.30177,2339498.8057433,0
+WEN.US,D,19970123,000000,2.27831,2.32542,2.27831,2.30177,3135127.2505124,0
+WEN.US,D,19970124,000000,2.26251,2.28626,2.25564,2.26251,3753746.271147,0
+WEN.US,D,19970127,000000,2.26251,2.27831,2.21648,2.23973,3163732.1788651,0
+WEN.US,D,19970128,000000,2.23973,2.23973,2.18517,2.21648,3515953.6668144,0
+WEN.US,D,19970129,000000,2.18517,2.22374,2.16171,2.21648,2512923.6983559,0
+WEN.US,D,19970130,000000,2.21648,2.21648,2.17752,2.20098,4058590.4007381,0
+WEN.US,D,19970131,000000,2.21648,2.25564,2.21648,2.23973,1464308.6373003,0
+WEN.US,D,19970203,000000,2.25564,2.26251,2.22374,2.26251,2599639.2013975,0
+WEN.US,D,19970204,000000,2.26251,2.26251,2.21648,2.25564,1989063.4700845,0
+WEN.US,D,19970205,000000,2.26251,2.27831,2.21648,2.21648,2178586.1493696,0
+WEN.US,D,19970206,000000,2.21648,2.23973,2.18517,2.23973,2229538.869044,0
+WEN.US,D,19970207,000000,2.27831,2.30177,2.25564,2.25564,3008178.9982746,0
+WEN.US,D,19970210,000000,2.26251,2.32542,2.25564,2.31718,2827606.4397649,0
+WEN.US,D,19970211,000000,2.34073,2.35624,2.28626,2.31718,3185189.4413208,0
+WEN.US,D,19970212,000000,2.31718,2.31718,2.28626,2.30177,2111535.6430229,0
+WEN.US,D,19970213,000000,2.28626,2.28626,2.27831,2.28626,2043596.6456337,0
+WEN.US,D,19970214,000000,2.28626,2.28626,2.22374,2.22374,4611058.6140975,0
+WEN.US,D,19970218,000000,2.23973,2.30177,2.23973,2.27831,4409022.6796616,0
+WEN.US,D,19970219,000000,2.25564,2.26251,2.22374,2.25564,5340527.0813856,0
+WEN.US,D,19970220,000000,2.26251,2.28626,2.23973,2.25564,6495531.8123833,0
+WEN.US,D,19970221,000000,2.26251,2.27831,2.25564,2.26251,1880895.7991461,0
+WEN.US,D,19970224,000000,2.26251,2.27831,2.25564,2.26251,1669922.9897875,0
+WEN.US,D,19970225,000000,2.26251,2.26251,2.25564,2.26251,3312133.6179115,0
+WEN.US,D,19970226,000000,2.03707,2.12285,2.02167,2.11539,32335508.64643,0
+WEN.US,D,19970227,000000,2.10715,2.1306,2.09164,2.10715,12535138.318238,0
+WEN.US,D,19970228,000000,2.09164,2.15416,2.09164,2.11539,4687932.448586,0
+WEN.US,D,19970303,000000,2.09164,2.10715,2.07624,2.10715,6677897.6555656,0
+WEN.US,D,19970304,000000,2.11539,2.15416,2.10715,2.11539,9481360.9815127,0
+WEN.US,D,19970305,000000,2.1306,2.16957,2.11539,2.16957,5126873.5152238,0
+WEN.US,D,19970306,000000,2.15416,2.16957,2.1306,2.14631,4854212.7320367,0
+WEN.US,D,19970307,000000,2.15416,2.19283,2.14631,2.15416,2082039.1668925,0
+WEN.US,D,19970310,000000,2.14631,2.18517,2.14631,2.18517,1924700.8529233,0
+WEN.US,D,19970311,000000,2.18517,2.19283,2.15416,2.16957,2031974.9382606,0
+WEN.US,D,19970312,000000,2.16957,2.18517,2.14631,2.16957,4447463.163097,0
+WEN.US,D,19970313,000000,2.15416,2.15416,2.11539,2.14631,12206161.263946,0
+WEN.US,D,19970314,000000,2.16957,2.18517,2.15416,2.18517,2574613.7100079,0
+WEN.US,D,19970317,000000,2.19283,2.19283,2.15416,2.16957,3015335.8343774,0
+WEN.US,D,19970318,000000,2.16957,2.19283,2.15416,2.16957,2051644.0106023,0
+WEN.US,D,19970319,000000,2.16957,2.18517,2.1306,2.16957,3318386.6792958,0
+WEN.US,D,19970320,000000,2.15416,2.16957,2.14631,2.15416,2389555.901993,0
+WEN.US,D,19970321,000000,2.16957,2.16957,2.14631,2.14631,6081628.4640759,0
+WEN.US,D,19970324,000000,2.11539,2.1306,2.06858,2.1306,8921747.1400799,0
+WEN.US,D,19970325,000000,2.1306,2.16957,2.1306,2.14631,2500412.4810287,0
+WEN.US,D,19970326,000000,2.15416,2.19283,2.15416,2.16957,3147642.5434865,0
+WEN.US,D,19970327,000000,2.16957,2.18517,2.14631,2.15416,2524550.5002877,0
+WEN.US,D,19970331,000000,2.14631,2.15416,2.09164,2.10715,2735522.2907345,0
+WEN.US,D,19970401,000000,2.10715,2.10715,2.07624,2.09164,3662566.9157469,0
+WEN.US,D,19970402,000000,2.06858,2.06858,2.04572,2.06858,3558864.1160787,0
+WEN.US,D,19970403,000000,2.05278,2.06858,2.04572,2.05278,2718541.1075785,0
+WEN.US,D,19970404,000000,2.02981,2.04572,2.01421,2.04572,2647917.2777389,0
+WEN.US,D,19970407,000000,2.04572,2.07624,2.04572,2.06858,1520631.0218751,0
+WEN.US,D,19970408,000000,2.06858,2.07624,2.04572,2.05278,1727134.8843164,0
+WEN.US,D,19970409,000000,2.05278,2.07624,2.04572,2.07624,2054322.7295821,0
+WEN.US,D,19970410,000000,2.07624,2.14631,2.06858,2.10715,2904482.3120769,0
+WEN.US,D,19970411,000000,2.09164,2.10715,2.07624,2.09164,1486660.5042688,0
+WEN.US,D,19970414,000000,2.07624,2.09164,2.05278,2.06858,1531356.0869119,0
+WEN.US,D,19970415,000000,2.09164,2.10715,2.07624,2.09164,1304292.623263,0
+WEN.US,D,19970416,000000,2.07624,2.09164,2.00616,2.06858,3951314.2775773,0
+WEN.US,D,19970417,000000,2.06858,2.06858,2.02981,2.04572,2352011.0419823,0
+WEN.US,D,19970418,000000,2.04572,2.07624,2.04572,2.07624,2277814.9075619,0
+WEN.US,D,19970421,000000,2.07624,2.07624,2.04572,2.06858,1718192.914835,0
+WEN.US,D,19970422,000000,2.06858,2.06858,2.02981,2.06858,1855864.194286,0
+WEN.US,D,19970423,000000,2.06858,2.06858,2.04572,2.06858,2948284.3091188,0
+WEN.US,D,19970424,000000,2.07624,2.07624,2.05278,2.06858,1867483.8638355,0
+WEN.US,D,19970425,000000,2.05278,2.10715,2.05278,2.09164,1190754.2685122,0
+WEN.US,D,19970428,000000,2.09164,2.14631,2.09164,2.11539,2654175.4336819,0
+WEN.US,D,19970429,000000,2.15416,2.16957,2.06858,2.1306,4789848.077052,0
+WEN.US,D,19970430,000000,2.1306,2.16957,2.07624,2.10715,3581209.8695768,0
+WEN.US,D,19970501,000000,2.10715,2.10715,2.06858,2.07624,4294592.7771333,0
+WEN.US,D,19970502,000000,2.09164,2.10715,2.06858,2.10715,3521313.1425975,0
+WEN.US,D,19970505,000000,2.11539,2.15416,2.09164,2.1306,6502681.5161038,0
+WEN.US,D,19970506,000000,2.14631,2.18517,2.14631,2.15416,5861711.6474124,0
+WEN.US,D,19970507,000000,2.16171,2.23973,2.14631,2.21648,4971327.4670154,0
+WEN.US,D,19970508,000000,2.21648,2.25564,2.21648,2.25564,3864600.8123592,0
+WEN.US,D,19970509,000000,2.26251,2.30177,2.23973,2.27831,2975999.7275175,0
+WEN.US,D,19970512,000000,2.26251,2.36399,2.26251,2.34073,8186906.9700677,0
+WEN.US,D,19970513,000000,2.36399,2.44191,2.35624,2.41837,10302914.616743,0
+WEN.US,D,19970514,000000,2.41837,2.41837,2.35624,2.3796,6179958.5421084,0
+WEN.US,D,19970515,000000,2.3796,2.43397,2.3796,2.41837,7993806.8916429,0
+WEN.US,D,19970516,000000,2.44191,2.44191,2.41837,2.43397,3033210.6031346,0
+WEN.US,D,19970519,000000,2.41837,2.43397,2.40266,2.43397,2551365.200703,0
+WEN.US,D,19970520,000000,2.40266,2.41837,2.3796,2.39501,4871203.0853986,0
+WEN.US,D,19970521,000000,2.3796,2.41837,2.3796,2.39501,3882479.6567636,0
+WEN.US,D,19970522,000000,2.40266,2.43397,2.40266,2.41837,2294801.1852768,0
+WEN.US,D,19970523,000000,2.43397,2.45723,2.43397,2.45723,2773072.245304,0
+WEN.US,D,19970527,000000,2.44191,2.47273,2.41837,2.41837,3080597.1316985,0
+WEN.US,D,19970528,000000,2.41837,2.44191,2.40266,2.43397,3178030.5673946,0
+WEN.US,D,19970529,000000,2.43397,2.43397,2.39501,2.40266,1728029.4888293,0
+WEN.US,D,19970530,000000,2.39501,2.43397,2.36399,2.39501,2942922.7955122,0
+WEN.US,D,19970602,000000,2.39501,2.44191,2.36399,2.44191,2361847.6159766,0
+WEN.US,D,19970603,000000,2.39501,2.45723,2.39501,2.43397,5554182.6853709,0
+WEN.US,D,19970604,000000,2.43397,2.44191,2.40266,2.40266,5690068.8314433,0
+WEN.US,D,19970605,000000,2.40266,2.43397,2.40266,2.41837,3973666.1445458,0
+WEN.US,D,19970606,000000,2.40266,2.43397,2.40266,2.41837,2116899.194453,0
+WEN.US,D,19970609,000000,2.41837,2.47273,2.39501,2.44191,8965547.0992983,0
+WEN.US,D,19970610,000000,2.45723,2.59748,2.45723,2.58158,28603220.656651,0
+WEN.US,D,19970611,000000,2.55861,2.72968,2.55861,2.71387,19348922.119875,0
+WEN.US,D,19970612,000000,2.71387,2.71387,2.62034,2.65175,15371682.651836,0
+WEN.US,D,19970613,000000,2.65175,2.69837,2.63625,2.67501,5451378.5658626,0
+WEN.US,D,19970616,000000,2.65175,2.67501,2.61308,2.65951,6003850.854869,0
+WEN.US,D,19970617,000000,2.69071,2.71387,2.63625,2.69071,6171024.7239209,0
+WEN.US,D,19970618,000000,2.67501,2.69071,2.65175,2.65951,1323959.6577812,0
+WEN.US,D,19970619,000000,2.65951,2.69837,2.62034,2.63625,6724385.5039696,0
+WEN.US,D,19970620,000000,2.63625,2.69071,2.63625,2.67501,4274929.818262,0
+WEN.US,D,19970623,000000,2.65175,2.67501,2.61308,2.61308,2350224.8896918,0
+WEN.US,D,19970624,000000,2.63625,2.67501,2.61308,2.67501,3503435.317105,0
+WEN.US,D,19970625,000000,2.66726,2.71387,2.63625,2.65951,4626256.7016985,0
+WEN.US,D,19970626,000000,2.63625,2.69071,2.62034,2.66726,4063950.8954329,0
+WEN.US,D,19970627,000000,2.65175,2.69071,2.65175,2.67501,1869275.1106848,0
+WEN.US,D,19970630,000000,2.65175,2.67501,2.62859,2.65175,2291226.8428724,0
+WEN.US,D,19970701,000000,2.65175,2.72183,2.62859,2.71387,3421190.7988042,0
+WEN.US,D,19970702,000000,2.72968,2.77619,2.69071,2.77619,15688139.318595,0
+WEN.US,D,19970703,000000,2.7916,2.79936,2.7608,2.76835,2018569.1164205,0
+WEN.US,D,19970707,000000,2.7916,2.80711,2.76835,2.79936,5881380.7197541,0
+WEN.US,D,19970708,000000,2.78405,2.7916,2.7608,2.7916,5197499.3828867,0
+WEN.US,D,19970709,000000,2.81526,2.83852,2.73733,2.7608,3411360.3382804,0
+WEN.US,D,19970710,000000,2.76835,2.7916,2.72968,2.7608,3257597.3856272,0
+WEN.US,D,19970711,000000,2.7916,2.83086,2.76835,2.7916,3868172.0980284,0
+WEN.US,D,19970714,000000,2.7916,2.83086,2.7916,2.81526,2705127.1344443,0
+WEN.US,D,19970715,000000,2.80711,2.81526,2.75274,2.78405,2862470.5429724,0
+WEN.US,D,19970716,000000,2.7608,2.78405,2.74519,2.7608,2277814.9075619,0
+WEN.US,D,19970717,000000,2.74519,2.78405,2.72968,2.72968,3101150.6194356,0
+WEN.US,D,19970718,000000,2.69837,2.72968,2.63625,2.66726,5910879.233708,0
+WEN.US,D,19970721,000000,2.68286,2.69071,2.63625,2.65175,3080597.1316985,0
+WEN.US,D,19970722,000000,2.71387,2.7916,2.66726,2.7608,3800232.0817274,0
+WEN.US,D,19970723,000000,2.7608,2.81526,2.7608,2.77619,2846371.737388,0
+WEN.US,D,19970724,000000,2.78405,2.78405,2.72968,2.7608,2281395.3634367,0
+WEN.US,D,19970725,000000,2.7608,2.7916,2.71387,2.7916,2741779.4277657,0
+WEN.US,D,19970728,000000,2.80711,2.85393,2.78405,2.80711,3687594.4449599,0
+WEN.US,D,19970729,000000,2.80711,2.86178,2.7608,2.84618,9517122.7459684,0
+WEN.US,D,19970730,000000,2.81526,2.83852,2.72183,2.7916,13191306.27453,0
+WEN.US,D,19970731,000000,2.57432,2.61308,2.45723,2.5118,33627291.071278,0
+WEN.US,D,19970801,000000,2.55861,2.55861,2.50414,2.5274,8640143.3684995,0
+WEN.US,D,19970804,000000,2.5274,2.5274,2.4266,2.43397,6181749.7889576,0
+WEN.US,D,19970805,000000,2.48079,2.48079,2.40266,2.41081,7604935.1481957,0
+WEN.US,D,19970806,000000,2.43397,2.46517,2.41081,2.41837,4892653.215472,0
+WEN.US,D,19970807,000000,2.43397,2.43397,2.37174,2.38735,4111328.2537911,0
+WEN.US,D,19970808,000000,2.37174,2.3796,2.27831,2.36399,8882413.0710435,0
+WEN.US,D,19970811,000000,2.43397,2.43397,2.32542,2.32542,8497114.6510889,0
+WEN.US,D,19970812,000000,2.33299,2.33299,2.28626,2.28626,7521799.0821173,0
+WEN.US,D,19970813,000000,2.25564,2.26251,2.22374,2.23199,10082996.781168,0
+WEN.US,D,19970814,000000,2.25564,2.32542,2.24739,2.32542,14251546.099694,0
+WEN.US,D,19970815,000000,2.31718,2.35624,2.28626,2.34073,6675214.8609388,0
+WEN.US,D,19970818,000000,2.34073,2.39501,2.30177,2.3796,7076603.9351836,0
+WEN.US,D,19970819,000000,2.36399,2.45723,2.36399,2.45723,8978953.9400501,0
+WEN.US,D,19970820,000000,2.45723,2.48079,2.4266,2.47273,6889766.0883487,0
+WEN.US,D,19970821,000000,2.46517,2.47273,2.4266,2.44191,3786824.2220639,0
+WEN.US,D,19970822,000000,2.44191,2.47273,2.40266,2.47273,5341422.7048102,0
+WEN.US,D,19970825,000000,2.46517,2.51956,2.45723,2.5118,4443888.8206926,0
+WEN.US,D,19970826,000000,2.48834,2.49619,2.45723,2.46517,5127765.0630013,0
+WEN.US,D,19970827,000000,2.47273,2.47273,2.44191,2.46517,5178723.8961461,0
+WEN.US,D,19970828,000000,2.45723,2.51956,2.43397,2.50414,5056247.6475607,0
+WEN.US,D,19970829,000000,2.47273,2.47273,2.41837,2.46517,4237381.9015161,0
+WEN.US,D,19970902,000000,2.46517,2.50414,2.43397,2.45723,3506115.0549966,0
+WEN.US,D,19970903,000000,2.48079,2.48834,2.41837,2.4266,3338049.6381671,0
+WEN.US,D,19970904,000000,2.4266,2.43397,2.41081,2.4266,2491472.5493708,0
+WEN.US,D,19970905,000000,2.36399,2.41081,2.23199,2.25564,17029980.877516,0
+WEN.US,D,19970908,000000,2.26251,2.26251,2.22374,2.23199,11484732.010332,0
+WEN.US,D,19970909,000000,2.23973,2.28626,2.22374,2.25564,8902975.7289862,0
+WEN.US,D,19970910,000000,2.25564,2.26251,2.21648,2.22374,5408469.1355101,0
+WEN.US,D,19970911,000000,2.21648,2.23199,2.19283,2.21648,5572959.1910233,0
+WEN.US,D,19970912,000000,2.23199,2.25564,2.19283,2.24739,5457636.7218057,0
+WEN.US,D,19970915,000000,2.26251,2.28626,2.22374,2.23199,5570280.4720435,0
+WEN.US,D,19970916,000000,2.25564,2.25564,2.21648,2.25564,4196256.5856305,0
+WEN.US,D,19970917,000000,2.25564,2.25564,2.15416,2.23199,3599088.713981,0
+WEN.US,D,19970918,000000,2.21648,2.30177,2.20834,2.28626,4940933.3296371,0
+WEN.US,D,19970919,000000,2.28626,2.30982,2.27085,2.29412,5582794.7461059,0
+WEN.US,D,19970922,000000,2.28626,2.30982,2.25564,2.27831,3823476.5153854,0
+WEN.US,D,19970923,000000,2.20834,2.26251,2.19283,2.20834,10256428.806163,0
+WEN.US,D,19970924,000000,2.20834,2.25564,2.19283,2.20098,5955572.7785276,0
+WEN.US,D,19970925,000000,2.20098,2.21648,2.18517,2.21648,6177282.8798638,0
+WEN.US,D,19970926,000000,2.22374,2.24739,2.16957,2.16957,8010794.1882696,0
+WEN.US,D,19970929,000000,2.18517,2.24739,2.18517,2.24739,5632857.9558261,0
+WEN.US,D,19970930,000000,2.26251,2.30177,2.18517,2.18517,15463756.61175,0
+WEN.US,D,19971001,000000,2.18517,2.24739,2.18517,2.23973,6863844.9735345,0
+WEN.US,D,19971002,000000,2.19283,2.27085,2.19283,2.25564,6259527.3981646,0
+WEN.US,D,19971003,000000,2.29412,2.36399,2.29412,2.36399,8766189.8838423,0
+WEN.US,D,19971006,000000,2.33299,2.35624,2.32542,2.35624,4804149.5223165,0
+WEN.US,D,19971007,000000,2.35624,2.36399,2.33299,2.34829,5896575.7506199,0
+WEN.US,D,19971008,000000,2.36399,2.36399,2.30982,2.32542,2488791.7925674,0
+WEN.US,D,19971009,000000,2.30982,2.34829,2.28626,2.34829,3422985.1023886,0
+WEN.US,D,19971010,000000,2.34073,2.41837,2.33299,2.38735,5496081.2808879,0
+WEN.US,D,19971013,000000,2.41081,2.41081,2.3796,2.40266,3435500.3953629,0
+WEN.US,D,19971014,000000,2.40266,2.40266,2.33299,2.34829,2425313.5908015,0
+WEN.US,D,19971015,000000,2.34829,2.36399,2.32542,2.33299,1930956.9710428,0
+WEN.US,D,19971016,000000,2.36399,2.36399,2.33299,2.33299,1962247.7507576,0
+WEN.US,D,19971017,000000,2.32542,2.34829,2.28626,2.33299,5381650.3594478,0
+WEN.US,D,19971020,000000,2.35624,2.40266,2.32542,2.36399,5608719.9365671,0
+WEN.US,D,19971021,000000,2.3796,2.38735,2.30982,2.34829,2437831.940511,0
+WEN.US,D,19971022,000000,2.34829,2.34829,2.29412,2.30982,1781668.0598656,0
+WEN.US,D,19971023,000000,2.27085,2.32542,2.25564,2.26251,9314193.2259314,0
+WEN.US,D,19971024,000000,2.26251,2.27085,2.20834,2.21648,5597097.2102823,0
+WEN.US,D,19971027,000000,2.19283,2.22374,2.16957,2.18517,5286888.5103494,0
+WEN.US,D,19971028,000000,2.03707,2.15416,2.03707,2.1306,12224933.693952,0
+WEN.US,D,19971029,000000,2.15416,2.19283,2.15416,2.16171,7427037.2330189,0
+WEN.US,D,19971030,000000,2.15416,2.16957,2.1306,2.13836,4997251.6385648,0
+WEN.US,D,19971031,000000,2.14631,2.16957,2.13836,2.15416,3493601.799846,0
+WEN.US,D,19971103,000000,2.18517,2.21648,2.15416,2.19283,5390588.2532822,0
+WEN.US,D,19971104,000000,2.19283,2.25564,2.19283,2.21648,5846510.5030762,0
+WEN.US,D,19971105,000000,2.22374,2.25564,2.19283,2.19283,3422086.4222288,0
+WEN.US,D,19971106,000000,2.19283,2.25564,2.16171,2.17752,5431715.6069915,0
+WEN.US,D,19971107,000000,2.14631,2.17752,2.11539,2.15416,5613191.9402196,0
+WEN.US,D,19971110,000000,2.16171,2.18517,2.13836,2.13836,3532936.8877941,0
+WEN.US,D,19971111,000000,2.16171,2.16171,2.13836,2.15416,3277264.4201455,0
+WEN.US,D,19971112,000000,2.1306,2.16171,2.11539,2.12285,2460183.8074795,0
+WEN.US,D,19971113,000000,2.10715,2.14631,2.10715,2.11539,4643235.8470311,0
+WEN.US,D,19971114,000000,2.12285,2.13836,2.08438,2.09979,5962728.5957185,0
+WEN.US,D,19971117,000000,2.09164,2.10715,2.09164,2.09164,6452618.3063837,0
+WEN.US,D,19971118,000000,2.09979,2.10715,2.06858,2.07624,6000273.4557294,0
+WEN.US,D,19971119,000000,2.08438,2.09164,2.06102,2.07624,8852908.4436191,0
+WEN.US,D,19971120,000000,2.07624,2.07624,2.05278,2.06102,4184637.9349927,0
+WEN.US,D,19971121,000000,2.06858,2.11539,2.05278,2.11539,8068011.1773572,0
+WEN.US,D,19971124,000000,2.10715,2.11539,2.08438,2.10715,2984045.0546626,0
+WEN.US,D,19971125,000000,2.16171,2.16171,2.12285,2.14631,3204854.4380155,0
+WEN.US,D,19971126,000000,2.14631,2.15416,2.1306,2.13836,2338607.2579657,0
+WEN.US,D,19971128,000000,2.13836,2.18517,2.13836,2.16171,1150529.6706099,0
+WEN.US,D,19971201,000000,2.18517,2.25564,2.17752,2.25564,4339293.4543351,0
+WEN.US,D,19971202,000000,2.20098,2.20098,2.15416,2.16171,2807939.4052467,0
+WEN.US,D,19971203,000000,2.16957,2.22374,2.16171,2.22374,2849953.2121747,0
+WEN.US,D,19971204,000000,2.26251,2.32542,2.24739,2.30982,7656786.5480298,0
+WEN.US,D,19971205,000000,2.30982,2.41081,2.28626,2.40266,9609197.7247929,0
+WEN.US,D,19971208,000000,2.40266,2.45723,2.29412,2.44938,7638904.6468903,0
+WEN.US,D,19971209,000000,2.43397,2.43397,2.35624,2.35624,5660565.2229308,0
+WEN.US,D,19971210,000000,2.34073,2.39501,2.34073,2.3796,5196601.7216386,0
+WEN.US,D,19971211,000000,2.39501,2.40266,2.30982,2.31718,5064297.0503529,0
+WEN.US,D,19971212,000000,2.35624,2.40266,2.35624,2.40266,5111677.4654462,0
+WEN.US,D,19971215,000000,2.40266,2.40266,2.36399,2.3796,4038030.7995306,0
+WEN.US,D,19971216,000000,2.3796,2.38735,2.36399,2.3796,2333243.7065356,0
+WEN.US,D,19971217,000000,2.38735,2.38735,2.36399,2.37174,3123504.5242276,0
+WEN.US,D,19971218,000000,2.36399,2.3796,2.34829,2.37174,3328216.120908,0
+WEN.US,D,19971219,000000,2.36399,2.40266,2.32542,2.40266,3980808.7158842,0
+WEN.US,D,19971222,000000,2.43397,2.45723,2.41081,2.44191,3573170.6559021,0
+WEN.US,D,19971223,000000,2.44191,2.45723,2.3796,2.39501,2526340.7282251,0
+WEN.US,D,19971224,000000,2.41081,2.41081,2.34073,2.34829,1173771.0475325,0
+WEN.US,D,19971226,000000,2.34829,2.36399,2.34829,2.35624,472904.45186189,0
+WEN.US,D,19971229,000000,2.3796,2.38735,2.34073,2.3796,2380623.1027172,0
+WEN.US,D,19971230,000000,2.41081,2.41837,2.39501,2.40266,1227411.6563923,0
+WEN.US,D,19971231,000000,2.40266,2.48834,2.40266,2.47273,2657751.8139097,0
+WEN.US,D,19980102,000000,2.44938,2.44938,2.37174,2.41837,2427108.9132978,0
+WEN.US,D,19980105,000000,2.40266,2.40266,2.35624,2.3796,2644337.8407758,0
+WEN.US,D,19980106,000000,2.37174,2.47273,2.37174,2.43397,2148189.9741678,0
+WEN.US,D,19980107,000000,2.41837,2.41837,2.35624,2.36399,1863017.9736536,0
+WEN.US,D,19980108,000000,2.36399,2.39501,2.31718,2.32542,3936112.1143293,0
+WEN.US,D,19980109,000000,2.32542,2.32542,2.25564,2.28626,7029225.5579137,0
+WEN.US,D,19980112,000000,2.13836,2.39501,2.13836,2.3796,3621440.5809496,0
+WEN.US,D,19980113,000000,2.3796,2.39501,2.32542,2.3796,2954542.4650617,0
+WEN.US,D,19980114,000000,2.3796,2.3796,2.34073,2.35624,1605552.2213322,0
+WEN.US,D,19980115,000000,2.35624,2.38735,2.34073,2.36399,2319829.7334016,0
+WEN.US,D,19980116,000000,2.36399,2.40266,2.34073,2.36399,5256499.4675296,0
+WEN.US,D,19980120,000000,2.34829,2.37174,2.34829,2.36399,1877318.4000064,0
+WEN.US,D,19980121,000000,2.36399,2.3796,2.35624,2.3796,4016571.4992515,0
+WEN.US,D,19980122,000000,2.36399,2.36399,2.32542,2.35624,1043251.5096255,0
+WEN.US,D,19980123,000000,2.34829,2.35624,2.25564,2.28626,4541330.4076827,0
+WEN.US,D,19980126,000000,2.28626,2.30177,2.25564,2.29412,1932744.1422449,0
+WEN.US,D,19980127,000000,2.29412,2.32542,2.27085,2.29412,1611812.4150988,0
+WEN.US,D,19980128,000000,2.28626,2.32542,2.25564,2.28626,2843694.03732,0
+WEN.US,D,19980129,000000,2.28626,2.30982,2.25564,2.29412,3130657.2846834,0
+WEN.US,D,19980130,000000,2.25564,2.30982,2.25564,2.29412,2011412.2803178,0
+WEN.US,D,19980202,000000,2.29412,2.40266,2.29412,2.39501,3764471.3361838,0
+WEN.US,D,19980203,000000,2.36399,2.36399,2.28626,2.34073,3000138.7656882,0
+WEN.US,D,19980204,000000,2.32542,2.34073,2.30177,2.31718,3658094.9120945,0
+WEN.US,D,19980205,000000,2.36399,2.39501,2.20098,2.26251,21792118.630728,0
+WEN.US,D,19980206,000000,2.26251,2.27831,2.21648,2.21648,9156860.0065209,0
+WEN.US,D,19980209,000000,2.22374,2.22374,2.17752,2.17752,6531288.4822801,0
+WEN.US,D,19980210,000000,2.20098,2.20098,2.13836,2.16957,10656923.275895,0
+WEN.US,D,19980211,000000,2.16957,2.16957,2.14631,2.15416,5502334.3422721,0
+WEN.US,D,19980212,000000,2.14631,2.14631,2.11539,2.13836,9364249.3032693,0
+WEN.US,D,19980213,000000,2.13836,2.18517,2.13836,2.18517,10310063.301551,0
+WEN.US,D,19980217,000000,2.18517,2.21648,2.13836,2.14631,8490856.495146,0
+WEN.US,D,19980218,000000,2.17752,2.18517,2.14631,2.18517,5234147.6005611,0
+WEN.US,D,19980219,000000,2.16957,2.19283,2.15416,2.19283,4353595.9185115,0
+WEN.US,D,19980220,000000,2.18517,2.19283,2.16957,2.19283,3724247.7571931,0
+WEN.US,D,19980223,000000,2.19283,2.20098,2.16957,2.17752,3894989.855179,0
+WEN.US,D,19980224,000000,2.16957,2.17752,2.16171,2.17752,3490026.4385297,0
+WEN.US,D,19980225,000000,2.18517,2.20834,2.14631,2.15416,4174802.3799101,0
+WEN.US,D,19980226,000000,2.15416,2.16957,2.15416,2.16957,5743710.4592148,0
+WEN.US,D,19980227,000000,2.20098,2.23973,2.18517,2.23973,7860609.6536679,0
+WEN.US,D,19980302,000000,2.23199,2.23973,2.15416,2.16171,11621510.723095,0
+WEN.US,D,19980303,000000,2.16957,2.25564,2.16171,2.19283,6387359.0468861,0
+WEN.US,D,19980304,000000,2.18517,2.19283,2.16957,2.16957,4242747.4907697,0
+WEN.US,D,19980305,000000,2.16171,2.16171,2.1306,2.14631,7277750.3596653,0
+WEN.US,D,19980306,000000,2.13836,2.16957,2.13836,2.16957,3211109.5372232,0
+WEN.US,D,19980309,000000,2.16957,2.17752,2.10715,2.1306,7697905.7504449,0
+WEN.US,D,19980310,000000,2.13836,2.20834,2.13836,2.20098,7231257.4167026,0
+WEN.US,D,19980311,000000,2.21648,2.24739,2.19283,2.22374,6603701.5211453,0
+WEN.US,D,19980312,000000,2.20098,2.25564,2.20098,2.24739,5114360.2600731,0
+WEN.US,D,19980313,000000,2.25564,2.25564,2.16957,2.20834,10784761.038087,0
+WEN.US,D,19980316,000000,2.21648,2.22374,2.16957,2.21648,4654860.6111395,0
+WEN.US,D,19980317,000000,2.21648,2.21648,2.17752,2.19283,5217162.3417579,0
+WEN.US,D,19980318,000000,2.17752,2.20834,2.17752,2.19283,4589602.3705536,0
+WEN.US,D,19980319,000000,2.19283,2.19283,2.16957,2.18517,3186076.9134514,0
+WEN.US,D,19980320,000000,2.20834,2.20834,2.17752,2.20834,3512377.2865865,0
+WEN.US,D,19980323,000000,2.17752,2.19283,2.16957,2.16957,3070762.5955276,0
+WEN.US,D,19980324,000000,2.16957,2.20834,2.16171,2.20098,4731744.6347454,0
+WEN.US,D,19980325,000000,2.20834,2.23973,2.16957,2.19283,5712416.6227648,0
+WEN.US,D,19980326,000000,2.20834,2.25564,2.20098,2.21648,7698799.3360461,0
+WEN.US,D,19980327,000000,2.23973,2.28626,2.23199,2.26251,7161535.3237582,0
+WEN.US,D,19980330,000000,2.23973,2.25564,2.22374,2.25564,4791639.3239011,0
+WEN.US,D,19980331,000000,2.27831,2.30177,2.27085,2.30177,4881926.1126118,0
+WEN.US,D,19980401,000000,2.30982,2.32542,2.27831,2.30982,11305047.942865,0
+WEN.US,D,19980402,000000,2.31718,2.3796,2.29412,2.37174,8585613.2496857,0
+WEN.US,D,19980403,000000,2.38735,2.40266,2.36399,2.40266,6538441.2427359,0
+WEN.US,D,19980406,000000,2.40266,2.40266,2.36399,2.37174,5225208.6878149,0
+WEN.US,D,19980407,000000,2.37174,2.38735,2.30177,2.30982,4716545.5282327,0
+WEN.US,D,19980408,000000,2.30982,2.32542,2.29412,2.31718,3263853.5037467,0
+WEN.US,D,19980409,000000,2.31718,2.34073,2.30982,2.32542,2317145.9198631,0
+WEN.US,D,19980413,000000,2.31718,2.32542,2.25564,2.25564,4596757.1688329,0
+WEN.US,D,19980414,000000,2.25564,2.29412,2.25564,2.27831,5389693.6487694,0
+WEN.US,D,19980415,000000,2.28626,2.28626,2.27085,2.27085,1952412.1956749,0
+WEN.US,D,19980416,000000,2.27085,2.27831,2.25564,2.25564,3975448.2211892,0
+WEN.US,D,19980417,000000,2.27085,2.32542,2.22374,2.30177,6766401.3487211,0
+WEN.US,D,19980420,000000,2.28626,2.33299,2.27085,2.33299,5727614.7103658,0
+WEN.US,D,19980421,000000,2.35624,2.36399,2.32542,2.35624,5503228.946785,0
+WEN.US,D,19980422,000000,2.36399,2.39501,2.34829,2.39501,10081208.591054,0
+WEN.US,D,19980423,000000,2.3796,2.38735,2.32542,2.34073,5784827.6238065,0
+WEN.US,D,19980424,000000,2.33299,2.34073,2.29412,2.31718,2715855.2562163,0
+WEN.US,D,19980427,000000,2.28626,2.29412,2.25564,2.27831,3685805.2359343,0
+WEN.US,D,19980428,000000,2.27831,2.27831,2.24739,2.25564,2030184.7103233,0
+WEN.US,D,19980429,000000,2.28626,2.41081,2.26251,2.40266,7855247.1211494,0
+WEN.US,D,19980430,000000,2.43397,2.55861,2.4266,2.48079,13956539.563008,0
+WEN.US,D,19980501,000000,2.48079,2.5118,2.47273,2.48834,4119378.6754951,0
+WEN.US,D,19980504,000000,2.47273,2.48834,2.4266,2.44191,4615526.542103,0
+WEN.US,D,19980505,000000,2.46517,2.51956,2.46517,2.48079,5351258.2598927,0
+WEN.US,D,19980506,000000,2.50414,2.54282,2.44938,2.44938,6389149.2748235,0
+WEN.US,D,19980507,000000,2.47273,2.47273,2.40266,2.40266,3844934.7967528,0
+WEN.US,D,19980508,000000,2.41081,2.44191,2.41081,2.44191,3824374.1766334,0
+WEN.US,D,19980511,000000,2.44191,2.47273,2.40266,2.41837,6207671.9226835,0
+WEN.US,D,19980512,000000,2.40266,2.44938,2.40266,2.44191,4832757.5074045,0
+WEN.US,D,19980513,000000,2.43397,2.44191,2.41837,2.4266,3402419.3877107,0
+WEN.US,D,19980514,000000,2.40266,2.45723,2.40266,2.43397,4677211.4591962,0
+WEN.US,D,19980515,000000,2.44191,2.46517,2.43397,2.44938,2447668.5145053,0
+WEN.US,D,19980518,000000,2.44938,2.48834,2.40266,2.48079,3767152.092987,0
+WEN.US,D,19980519,000000,2.48079,2.51956,2.47273,2.51956,4483218.814082,0
+WEN.US,D,19980520,000000,2.51956,2.53486,2.48079,2.5274,2899119.7795585,0
+WEN.US,D,19980521,000000,2.5274,2.54282,2.50414,2.51956,2987619.397067,0
+WEN.US,D,19980522,000000,2.51956,2.55057,2.51956,2.51956,2647917.2777389,0
+WEN.US,D,19980526,000000,2.50414,2.5118,2.44191,2.44938,3757321.6324631,0
+WEN.US,D,19980527,000000,2.44191,2.47273,2.4266,2.46517,4071103.6558888,0
+WEN.US,D,19980528,000000,2.45723,2.49619,2.44938,2.49619,3712624.0119966,0
+WEN.US,D,19980529,000000,2.5274,2.56608,2.51956,2.55861,7057833.5430017,0
+WEN.US,D,19980601,000000,2.54282,2.58982,2.51956,2.58982,5345002.1417733,0
+WEN.US,D,19980602,000000,2.59748,2.60494,2.55057,2.55861,6157612.7886103,0
+WEN.US,D,19980603,000000,2.55057,2.55861,2.50414,2.5118,2953649.8983725,0
+WEN.US,D,19980604,000000,2.48834,2.5274,2.48079,2.5274,2577295.485723,0
+WEN.US,D,19980605,000000,2.5274,2.53486,2.50414,2.5274,1617178.0043523,0
+WEN.US,D,19980608,000000,2.51956,2.55861,2.50414,2.55057,2164279.6095463,0
+WEN.US,D,19980609,000000,2.53486,2.55057,2.51956,2.5274,2419955.1339302,0
+WEN.US,D,19980610,000000,2.51956,2.56608,2.51956,2.51956,4278503.1417547,0
+WEN.US,D,19980611,000000,2.50414,2.53486,2.47273,2.49619,5183196.9187104,0
+WEN.US,D,19980612,000000,2.47273,2.55057,2.47273,2.55057,3929854.9772981,0
+WEN.US,D,19980615,000000,2.54282,2.55057,2.51956,2.51956,3336268.5804354,0
+WEN.US,D,19980616,000000,2.51956,2.56608,2.51956,2.55861,3127080.9044555,0
+WEN.US,D,19980617,000000,2.56608,2.58158,2.55861,2.56608,2433365.0314172,0
+WEN.US,D,19980618,000000,2.56608,2.56608,2.5274,2.55057,2411018.2590074,0
+WEN.US,D,19980619,000000,2.53486,2.53486,2.44191,2.45723,6651079.898415,0
+WEN.US,D,19980622,000000,2.44938,2.5118,2.44191,2.45723,7097166.5931264,0
+WEN.US,D,19980623,000000,2.47273,2.51956,2.47273,2.47273,3746595.5485147,0
+WEN.US,D,19980624,000000,2.49619,2.57432,2.49619,2.53486,6531288.4822801,0
+WEN.US,D,19980625,000000,2.5118,2.51956,2.48079,2.50414,3206640.5903059,0
+WEN.US,D,19980626,000000,2.50414,2.51956,2.49619,2.50414,2925939.5745325,0
+WEN.US,D,19980629,000000,2.48834,2.51956,2.48834,2.50414,4047863.2978779,0
+WEN.US,D,19980630,000000,2.48834,2.50414,2.43397,2.43397,4668272.54645,0
+WEN.US,D,19980701,000000,2.44191,2.44191,2.3796,2.41837,5038373.8977152,0
+WEN.US,D,19980702,000000,2.40266,2.40266,2.34073,2.37174,2950975.2550397,0
+WEN.US,D,19980706,000000,2.3796,2.3796,2.33299,2.33299,3029636.2607303,0
+WEN.US,D,19980707,000000,2.34829,2.35624,2.31718,2.33299,5341422.7048102,0
+WEN.US,D,19980708,000000,2.35624,2.3796,2.31718,2.32542,6445468.6026631,0
+WEN.US,D,19980709,000000,2.32542,2.32542,2.24739,2.27085,7190140.2521109,0
+WEN.US,D,19980710,000000,2.25564,2.27085,2.24739,2.25564,6457981.8578138,0
+WEN.US,D,19980713,000000,2.27831,2.28626,2.25564,2.27085,5114360.2600731,0
+WEN.US,D,19980714,000000,2.27085,2.28626,2.27085,2.27831,3667927.4104418,0
+WEN.US,D,19980715,000000,2.28626,2.30177,2.27831,2.28626,3700108.7190224,0
+WEN.US,D,19980716,000000,2.30177,2.30982,2.28626,2.30177,2077567.16324,0
+WEN.US,D,19980717,000000,2.32542,2.3796,2.31718,2.34829,4544905.7689988,0
+WEN.US,D,19980720,000000,2.34073,2.48079,2.32542,2.47273,9143447.0522986,0
+WEN.US,D,19980721,000000,2.43397,2.47273,2.39501,2.39501,2908952.2779059,0
+WEN.US,D,19980722,000000,2.38735,2.41081,2.34073,2.36399,2788271.3518167,0
+WEN.US,D,19980723,000000,2.37174,2.40266,2.34073,2.37174,1649357.2751094,0
+WEN.US,D,19980724,000000,2.3796,2.38735,2.32542,2.34073,2813304.9945003,0
+WEN.US,D,19980727,000000,2.32542,2.35624,2.31718,2.35624,1373125.2062532,0
+WEN.US,D,19980728,000000,2.36399,2.38735,2.28626,2.30982,6950557.4198408,0
+WEN.US,D,19980729,000000,2.30982,2.31718,2.26251,2.28626,4211454.6732314,0
+WEN.US,D,19980730,000000,2.28626,2.34073,2.28626,2.31718,3645578.6002085,0
+WEN.US,D,19980731,000000,2.35624,2.36399,2.30177,2.30982,6188901.5305016,0
+WEN.US,D,19980803,000000,2.27831,2.30177,2.23973,2.27085,3437285.5287415,0
+WEN.US,D,19980804,000000,2.27831,2.27831,2.16171,2.16957,5960046.8200035,0
+WEN.US,D,19980805,000000,2.15416,2.16171,2.06102,2.09164,5835786.4569512,0
+WEN.US,D,19980806,000000,2.09979,2.13836,2.08438,2.09979,3043047.177129,0
+WEN.US,D,19980807,000000,2.09979,2.23199,2.09979,2.20834,5416514.4626552,0
+WEN.US,D,19980810,000000,2.20834,2.29412,2.17752,2.25564,3728714.6662869,0
+WEN.US,D,19980811,000000,2.20834,2.22374,2.16957,2.22374,2635396.8902061,0
+WEN.US,D,19980812,000000,2.22374,2.27831,2.22374,2.24739,3597305.6184258,0
+WEN.US,D,19980813,000000,2.24739,2.25564,2.18517,2.20098,1348094.6203049,0
+WEN.US,D,19980814,000000,2.20098,2.21648,2.09164,2.10715,3035001.8499839,0
+WEN.US,D,19980817,000000,2.10715,2.16957,2.08438,2.14631,2168750.594287,0
+WEN.US,D,19980818,000000,2.16957,2.23199,2.16957,2.22374,2538852.9644641,0
+WEN.US,D,19980819,000000,2.22374,2.29412,2.22374,2.29412,3414040.0761719,0
+WEN.US,D,19980820,000000,2.30982,2.33299,2.27831,2.28626,2996562.3854603,0
+WEN.US,D,19980821,000000,2.28626,2.28626,2.17752,2.23199,2247421.7890952,0
+WEN.US,D,19980824,000000,2.26251,2.32542,2.24739,2.32542,2739100.708786,0
+WEN.US,D,19980825,000000,2.34829,2.34829,2.28626,2.29412,2607686.5663661,0
+WEN.US,D,19980826,000000,2.28626,2.28626,2.23199,2.24739,4191783.5630662,0
+WEN.US,D,19980827,000000,2.22374,2.27085,2.21648,2.21648,4025507.3552624,0
+WEN.US,D,19980828,000000,2.24739,2.24739,2.11539,2.16171,3503435.317105,0
+WEN.US,D,19980831,000000,2.18517,2.18517,2.08438,2.08438,4822034.4801913,0
+WEN.US,D,19980901,000000,2.09164,2.19283,2.04572,2.16957,6339983.7263514,0
+WEN.US,D,19980902,000000,2.17752,2.29412,2.16957,2.21648,5059829.1223473,0
+WEN.US,D,19980903,000000,2.16957,2.20834,2.1306,2.17752,3402419.3877107,0
+WEN.US,D,19980904,000000,2.17752,2.17752,2.11539,2.16171,2723009.0355838,0
+WEN.US,D,19980908,000000,2.18517,2.23199,2.16957,2.20834,3219154.8643683,0
+WEN.US,D,19980909,000000,2.21648,2.21648,2.13836,2.15416,2954542.4650617,0
+WEN.US,D,19980910,000000,2.1306,2.13836,2.07624,2.09979,3944160.4982098,0
+WEN.US,D,19980911,000000,2.09979,2.26251,2.09164,2.25564,4337504.2453094,0
+WEN.US,D,19980914,000000,2.25564,2.27831,2.22374,2.24739,4493055.3880764,0
+WEN.US,D,19980915,000000,2.23199,2.26251,2.21648,2.26251,3616078.0484311,0
+WEN.US,D,19980916,000000,2.27831,2.28626,2.19283,2.21648,4166757.0527649,0
+WEN.US,D,19980917,000000,2.21648,2.21648,2.11539,2.1306,3343416.2463324,0
+WEN.US,D,19980918,000000,2.13836,2.20834,2.13836,2.20834,3808277.4088726,0
+WEN.US,D,19980921,000000,2.20098,2.21648,2.13836,2.19283,2489685.3781685,0
+WEN.US,D,19980922,000000,2.20834,2.24739,2.20834,2.23199,4275817.2903927,0
+WEN.US,D,19980923,000000,2.23973,2.31718,2.22374,2.30177,3275478.267855,0
+WEN.US,D,19980924,000000,2.28626,2.36399,2.28626,2.33299,5039259.3320223,0
+WEN.US,D,19980925,000000,2.29412,2.3796,2.28626,2.32542,3675078.1330741,0
+WEN.US,D,19980928,000000,2.34829,2.37174,2.33299,2.36399,4309790.8647343,0
+WEN.US,D,19980929,000000,2.36399,2.36399,2.30982,2.34073,4461769.7029203,0
+WEN.US,D,19980930,000000,2.31718,2.36399,2.30177,2.30177,3892315.2118461,0
+WEN.US,D,19981001,000000,2.28626,2.34073,2.27831,2.30982,4788955.5103626,0
+WEN.US,D,19981002,000000,2.32542,2.40266,2.29412,2.39501,4620891.1124448,0
+WEN.US,D,19981005,000000,2.36399,2.3796,2.28626,2.36399,3207532.1380836,0
+WEN.US,D,19981006,000000,2.38735,2.40266,2.34829,2.36399,3064501.3828494,0
+WEN.US,D,19981007,000000,2.34829,2.4266,2.34829,2.41837,2502201.6900545,0
+WEN.US,D,19981008,000000,2.38735,2.38735,2.26251,2.30982,4709390.7299534,0
+WEN.US,D,19981009,000000,2.31718,2.34829,2.28626,2.34829,4562784.6134031,0
+WEN.US,D,19981012,000000,2.28626,2.4266,2.28626,2.41081,1728930.2068126,0
+WEN.US,D,19981013,000000,2.41081,2.41081,2.36399,2.37174,3422985.1023886,0
+WEN.US,D,19981014,000000,2.3796,2.38735,2.34829,2.35624,2665794.0843198,0
+WEN.US,D,19981015,000000,2.35624,2.38735,2.34073,2.38735,2776645.5687967,0
+WEN.US,D,19981016,000000,2.40266,2.44191,2.33299,2.33299,5488036.9726545,0
+WEN.US,D,19981019,000000,2.37174,2.40266,2.36399,2.37174,11818183.1061,0
+WEN.US,D,19981020,000000,2.40266,2.40266,2.37174,2.3796,6019046.9046464,0
+WEN.US,D,19981021,000000,2.3796,2.39501,2.30982,2.36399,4586917.5381034,0
+WEN.US,D,19981022,000000,2.37174,2.39501,2.34829,2.3796,1019118.5849254,0
+WEN.US,D,19981023,000000,2.34073,2.4266,2.34073,2.40266,11835167.345992,0
+WEN.US,D,19981026,000000,2.40266,2.48834,2.39501,2.48079,8970914.7263754,0
+WEN.US,D,19981027,000000,2.48834,2.48834,2.44191,2.47273,6443680.412549,0
+WEN.US,D,19981028,000000,2.48834,2.5274,2.45723,2.48079,7753331.4926834,0
+WEN.US,D,19981029,000000,2.48834,2.55057,2.36399,2.54282,7806972.1015432,0
+WEN.US,D,19981030,000000,1.97525,2.20098,1.94413,2.17752,75437901.524366,0
+WEN.US,D,19981102,000000,2.19283,2.25564,2.19283,2.23199,38223142.427569,0
+WEN.US,D,19981103,000000,2.23199,2.23199,2.13836,2.13836,12907919.407394,0
+WEN.US,D,19981104,000000,2.16957,2.19283,2.13836,2.13836,8135054.5513219,0
+WEN.US,D,19981105,000000,2.14631,2.18517,2.1306,2.17752,4557420.0430612,0
+WEN.US,D,19981106,000000,2.17752,2.20834,2.16171,2.18517,7610302.7752728,0
+WEN.US,D,19981109,000000,2.18517,2.19283,2.16957,2.18517,2693508.4838065,0
+WEN.US,D,19981110,000000,2.20098,2.23199,2.18517,2.23199,3532045.3400165,0
+WEN.US,D,19981111,000000,2.23199,2.23973,2.12285,2.12285,6595657.2129117,0
+WEN.US,D,19981112,000000,2.12285,2.12285,1.95179,2.09164,21883304.099599,0
+WEN.US,D,19981113,000000,2.09164,2.12285,2.02167,2.02167,9071931.6746816,0
+WEN.US,D,19981116,000000,2.04572,2.08438,2.04572,2.06858,8293287.4698039,0
+WEN.US,D,19981117,000000,2.06858,2.07624,2.04572,2.05278,5145646.9641409,0
+WEN.US,D,19981118,000000,2.03707,2.09164,2.02981,2.09164,8929790.4294016,0
+WEN.US,D,19981119,000000,2.09979,2.10715,2.06102,2.07624,6058386.0682416,0
+WEN.US,D,19981120,000000,2.09164,2.09164,2.07624,2.09164,6810207.42141,0
+WEN.US,D,19981123,000000,2.09164,2.12285,2.09164,2.11539,2843694.03732,0
+WEN.US,D,19981124,000000,2.1306,2.13836,2.09979,2.09979,6320312.6161862,0
+WEN.US,D,19981125,000000,2.10715,2.12285,2.08438,2.10715,4275817.2903927,0
+WEN.US,D,19981127,000000,2.10715,2.16957,2.10715,2.13836,1547450.8168491,0
+WEN.US,D,19981130,000000,2.11539,2.13836,2.07624,2.08438,5287787.1905092,0
+WEN.US,D,19981201,000000,2.08438,2.1306,2.07624,2.09164,5173363.4014512,0
+WEN.US,D,19981202,000000,2.09164,2.10715,2.07624,2.09164,2383302.8406088,0
+WEN.US,D,19981203,000000,2.07624,2.10715,2.07624,2.08438,9577912.0396369,0
+WEN.US,D,19981204,000000,2.08438,2.09164,2.07624,2.07624,3540984.2527627,0
+WEN.US,D,19981207,000000,2.07624,2.08438,1.9986,2.00616,5457636.7218057,0
+WEN.US,D,19981208,000000,2.00616,2.04572,2.00616,2.00616,3659882.0832967,0
+WEN.US,D,19981209,000000,2.00616,2.03707,1.99076,2.00616,3722455.4914323,0
+WEN.US,D,19981210,000000,2.00616,2.00616,1.92087,1.92833,37488307.352115,0
+WEN.US,D,19981211,000000,1.92833,1.95179,1.88977,1.95179,13213657.122586,0
+WEN.US,D,19981214,000000,1.99076,1.99076,1.92833,1.94413,6138836.2829579,0
+WEN.US,D,19981215,000000,2.05278,2.06858,2.00616,2.06858,12129278.259252,0
+WEN.US,D,19981216,000000,2.06858,2.06858,2.01421,2.01421,6577774.2928604,0
+WEN.US,D,19981217,000000,2.03707,2.05278,2.01421,2.01421,2631824.5856251,0
+WEN.US,D,19981218,000000,2.01421,2.06858,2.01421,2.06102,9675354.6455387,0
+WEN.US,D,19981221,000000,2.05278,2.16171,2.05278,2.1306,5694539.8161841,0
+WEN.US,D,19981222,000000,2.10715,2.16171,2.09979,2.1306,3289779.7131196,0
+WEN.US,D,19981223,000000,2.13836,2.20834,2.13836,2.20834,5331590.2064629,0
+WEN.US,D,19981224,000000,2.20834,2.23199,2.20098,2.20834,2682780.3620346,0
+WEN.US,D,19981228,000000,2.19283,2.20098,2.09979,2.1306,3924493.4636915,0
+WEN.US,D,19981229,000000,2.18517,2.35624,1.97525,2.28626,12028261.310946,0
+WEN.US,D,19981230,000000,2.28626,2.30982,2.1306,2.25564,3914663.0031676,0
+WEN.US,D,19981231,000000,2.27085,2.29412,2.24739,2.27085,2986725.8114659,0
+WEN.US,D,19990104,000000,2.27085,2.28626,2.18517,2.21648,5627491.3476607,0
+WEN.US,D,19990105,000000,2.21648,2.30177,2.21648,2.28626,4737107.1672637,0
+WEN.US,D,19990106,000000,2.28626,2.41081,2.28626,2.41081,8033147.0741498,0
+WEN.US,D,19990107,000000,2.37174,2.41081,2.34829,2.40266,6525030.3263371,0
+WEN.US,D,19990108,000000,2.40266,2.41837,2.37174,2.38735,3559755.6638563,0
+WEN.US,D,19990111,000000,2.37174,2.3796,2.32542,2.37174,4621786.7358694,0
+WEN.US,D,19990112,000000,2.32542,2.32542,2.27085,2.28626,3692062.3729655,0
+WEN.US,D,19990113,000000,2.28626,2.44938,2.26251,2.41081,7503916.162066,0
+WEN.US,D,19990114,000000,2.41081,2.4266,2.28626,2.32542,4073786.4505156,0
+WEN.US,D,19990115,000000,2.34829,2.39501,2.33299,2.38735,3516844.1956802,0
+WEN.US,D,19990119,000000,2.36399,2.41837,2.34829,2.3796,3351464.6302128,0
+WEN.US,D,19990120,000000,2.3796,2.40266,2.35624,2.37174,1995325.7016745,0
+WEN.US,D,19990121,000000,2.31718,2.35624,2.30982,2.34829,2556733.8466919,0
+WEN.US,D,19990122,000000,2.34829,2.34829,2.30177,2.34829,2647917.2777389,0
+WEN.US,D,19990125,000000,2.38735,2.41081,2.36399,2.39501,3967403.9129559,0
+WEN.US,D,19990126,000000,2.39501,2.41837,2.37174,2.41081,2989410.6439163,0
+WEN.US,D,19990127,000000,2.41081,2.48834,2.41081,2.48079,5086643.8227627,0
+WEN.US,D,19990128,000000,2.48079,2.49619,2.41081,2.43397,4752304.2359529,0
+WEN.US,D,19990129,000000,2.43397,2.48079,2.38735,2.48079,2183056.1151987,0
+WEN.US,D,19990201,000000,2.45723,2.45723,2.39501,2.39501,2937560.2629939,0
+WEN.US,D,19990202,000000,2.43397,2.44938,2.39501,2.43397,4664695.1473103,0
+WEN.US,D,19990203,000000,2.43397,2.46517,2.41081,2.46517,3692062.3729655,0
+WEN.US,D,19990204,000000,2.45723,2.46517,2.37174,2.41837,5842044.6128942,0
+WEN.US,D,19990205,000000,2.40266,2.41081,2.34829,2.34829,7188349.0052617,0
+WEN.US,D,19990208,000000,2.37174,2.41081,2.37174,2.41081,2294801.1852768,0
+WEN.US,D,19990209,000000,2.39501,2.41081,2.30982,2.32542,3903040.2768829,0
+WEN.US,D,19990210,000000,2.32542,2.4266,2.32542,2.41081,3774309.9480015,0
+WEN.US,D,19990211,000000,2.41081,2.44938,2.38735,2.40266,4112226.933951,0
+WEN.US,D,19990212,000000,2.39501,2.44938,2.32542,2.41081,10622953.7772,0
+WEN.US,D,19990216,000000,2.4266,2.44938,2.36399,2.40266,5893885.8236108,0
+WEN.US,D,19990217,000000,2.37174,2.39501,2.32542,2.34073,6573308.4026785,0
+WEN.US,D,19990218,000000,2.34829,2.45723,2.34829,2.41081,5476412.2085462,0
+WEN.US,D,19990219,000000,2.44938,2.55057,2.44191,2.50414,10916175.180506,0
+WEN.US,D,19990222,000000,2.48834,2.55861,2.48834,2.50414,5011552.0649177,0
+WEN.US,D,19990223,000000,2.48079,2.48834,2.40266,2.40266,4474278.8824241,0
+WEN.US,D,19990224,000000,2.50414,2.58158,2.48834,2.54282,11776166.242437,0
+WEN.US,D,19990225,000000,2.48834,2.53486,2.44191,2.50414,4667373.8662901,0
+WEN.US,D,19990226,000000,2.50414,2.5274,2.48079,2.49619,2370785.5098111,0
+WEN.US,D,19990301,000000,2.45723,2.54282,2.43397,2.54282,3166412.9356685,0
+WEN.US,D,19990302,000000,2.54282,2.63625,2.54282,2.57432,9633335.7440519,0
+WEN.US,D,19990303,000000,2.60494,2.69071,2.55861,2.64391,11044009.885963,0
+WEN.US,D,19990304,000000,2.65951,2.76835,2.65951,2.76835,18811650.975205,0
+WEN.US,D,19990305,000000,2.81526,2.88524,2.76835,2.85393,11663525.548934,0
+WEN.US,D,19990308,000000,2.85393,2.85393,2.71387,2.81526,13910949.375853,0
+WEN.US,D,19990309,000000,2.81526,2.81526,2.76835,2.78405,10677483.896014,0
+WEN.US,D,19990310,000000,2.78405,2.81526,2.75274,2.76835,6268462.2352639,0
+WEN.US,D,19990311,000000,2.77619,2.83852,2.76835,2.83086,9245354.5294706,0
+WEN.US,D,19990312,000000,2.81526,2.85393,2.80711,2.83086,7659466.2859214,0
+WEN.US,D,19990315,000000,2.80711,2.83086,2.7916,2.81526,4137254.4631641,0
+WEN.US,D,19990316,000000,2.80711,2.85393,2.7916,2.84618,7506605.0701634,0
+WEN.US,D,19990317,000000,2.92381,3.13354,2.92381,3.0561,22945331.095965,0
+WEN.US,D,19990318,000000,3.06416,3.08712,2.99427,3.03265,10336888.191085,0
+WEN.US,D,19990319,000000,3.02509,3.0407,2.97828,3.01723,9436664.379958,0
+WEN.US,D,19990322,000000,3.02509,3.02509,2.97053,3.00163,8051920.5230668,0
+WEN.US,D,19990323,000000,3.0092,3.0092,2.87699,2.89269,6478546.5535801,0
+WEN.US,D,19990324,000000,2.90849,3.02509,2.89269,3.01723,5915348.1806252,0
+WEN.US,D,19990325,000000,3.00163,3.0561,2.97828,3.02509,2746251.4314183,0
+WEN.US,D,19990326,000000,3.00163,3.00163,2.96277,2.97828,4382200.8468642,0
+WEN.US,D,19990329,000000,2.97053,3.04855,2.94707,3.03265,4644131.4704558,0
+WEN.US,D,19990330,000000,3.02509,3.06416,2.99427,3.0561,3802023.3285767,0
+WEN.US,D,19990331,000000,3.0561,3.09477,2.92381,2.97053,4933775.4746225,0
+WEN.US,D,19990401,000000,2.97053,2.97828,2.89269,2.92381,3781459.6517222,0
+WEN.US,D,19990405,000000,2.93961,3.00163,2.93136,2.93961,3486453.115037,0
+WEN.US,D,19990406,000000,2.95521,2.96277,2.93136,2.93136,2638979.3839044,0
+WEN.US,D,19990407,000000,2.95521,2.96277,2.86178,2.88524,6368585.5979689,0
+WEN.US,D,19990408,000000,2.89269,2.90849,2.86944,2.89269,3512377.2865865,0
+WEN.US,D,19990409,000000,2.89269,2.92381,2.87699,2.91615,2347543.1139768,0
+WEN.US,D,19990412,000000,2.85393,2.95521,2.83086,2.93961,2491472.5493708,0
+WEN.US,D,19990413,000000,2.93961,3.04855,2.92381,2.93136,3653622.908442,0
+WEN.US,D,19990414,000000,2.93136,2.93961,2.83852,2.86178,4144410.2803551,0
+WEN.US,D,19990415,000000,2.86178,2.86944,2.75274,2.81526,11492781.413125,0
+WEN.US,D,19990416,000000,2.83086,2.97053,2.82272,2.93136,4460868.9849371,0
+WEN.US,D,19990419,000000,3.00163,3.0092,2.90054,2.90054,4063059.3476554,0
+WEN.US,D,19990420,000000,2.90054,2.92381,2.87699,2.90054,2567458.9117286,0
+WEN.US,D,19990421,000000,2.92381,3.02509,2.91615,3.02509,1720879.7851087,0
+WEN.US,D,19990422,000000,3.0092,3.01723,2.93136,2.95521,1890731.3542287,0
+WEN.US,D,19990423,000000,3.01723,3.01723,2.94707,2.97053,1208635.1507399,0
+WEN.US,D,19990426,000000,2.97053,2.97828,2.90054,2.90849,1686014.6629896,0
+WEN.US,D,19990427,000000,2.88524,2.93136,2.86178,2.86944,3748382.7197169,0
+WEN.US,D,19990428,000000,2.89269,2.97053,2.89269,2.91615,2282285.8923027,0
+WEN.US,D,19990429,000000,2.93961,2.97053,2.88524,2.89269,2067736.7027161,0
+WEN.US,D,19990430,000000,2.89269,2.89269,2.7608,2.82272,3839567.1696757,0
+WEN.US,D,19990503,000000,2.82272,2.86944,2.78405,2.84618,6097721.1561898,0
+WEN.US,D,19990504,000000,2.90849,2.98613,2.84618,2.85393,6489272.6375286,0
+WEN.US,D,19990505,000000,2.86944,2.88524,2.77619,2.82272,7381446.0269513,0
+WEN.US,D,19990506,000000,2.81526,2.83852,2.78405,2.83086,2848167.0598843,0
+WEN.US,D,19990507,000000,2.81526,2.83086,2.79936,2.81526,6227342.013937,0
+WEN.US,D,19990510,000000,2.81526,2.82272,2.76835,2.80711,6042290.3193925,0
+WEN.US,D,19990511,000000,2.80711,2.80711,2.78405,2.80711,5579218.3658781,0
+WEN.US,D,19990512,000000,2.80711,2.92381,2.79936,2.91615,5515745.2586709,0
+WEN.US,D,19990513,000000,2.91615,2.93136,2.90849,2.93136,4046073.0699405,0
+WEN.US,D,19990514,000000,2.87699,2.93136,2.85393,2.86178,3026955.5039269,0
+WEN.US,D,19990517,000000,2.83852,2.86178,2.80711,2.84618,2101705.182499,0
+WEN.US,D,19990518,000000,2.83852,2.87699,2.82272,2.84618,1955986.5380793,0
+WEN.US,D,19990519,000000,2.84618,2.85393,2.80711,2.80711,2096344.6878041,0
+WEN.US,D,19990520,000000,2.83086,2.84618,2.77619,2.77619,2431575.8223915,0
+WEN.US,D,19990521,000000,2.77619,2.81526,2.75274,2.75274,3329117.857803,0
+WEN.US,D,19990524,000000,2.75274,2.80711,2.69071,2.77619,3882479.6567636,0
+WEN.US,D,19990525,000000,2.80711,2.85393,2.79936,2.82272,4611058.6140975,0
+WEN.US,D,19990526,000000,2.88524,2.90849,2.79936,2.82272,3026955.5039269,0
+WEN.US,D,19990527,000000,2.86178,2.90054,2.83852,2.83852,4905167.4895344,0
+WEN.US,D,19990528,000000,2.83852,2.90054,2.83852,2.85393,3102050.3185071,0
+WEN.US,D,19990601,000000,2.86178,2.92381,2.78405,2.90849,7833790.8776056,0
+WEN.US,D,19990602,000000,2.90849,3.04855,2.90054,3.02509,8220878.5065858,0
+WEN.US,D,19990603,000000,3.07142,3.12608,3.01723,3.04855,5369139.1421206,0
+WEN.US,D,19990604,000000,3.04855,3.11039,3.04855,3.07956,2057009.599856,0
+WEN.US,D,19990607,000000,3.07956,3.13354,3.07956,3.11852,3027851.1273515,0
+WEN.US,D,19990608,000000,3.11039,3.11852,3.0561,3.08712,2082930.7146702,0
+WEN.US,D,19990609,000000,3.09477,3.11039,2.99427,3.01723,2546005.7249198,0
+WEN.US,D,19990610,000000,2.99427,3.10273,2.97053,3.10273,2517401.8154789,0
+WEN.US,D,19990611,000000,3.11039,3.11039,3.0561,3.0561,6123641.2520923,0
+WEN.US,D,19990614,000000,3.07142,3.11039,3.0561,3.10273,2385983.5974121,0
+WEN.US,D,19990615,000000,3.11852,3.18831,3.07956,3.09477,2909846.8824188,0
+WEN.US,D,19990616,000000,3.11852,3.14964,3.09477,3.12608,2059689.3377475,0
+WEN.US,D,19990617,000000,3.09477,3.11852,3.09477,3.10273,2184843.2864009,0
+WEN.US,D,19990618,000000,3.09477,3.10273,3.04855,3.10273,2126732.711712,0
+WEN.US,D,19990621,000000,3.0561,3.06416,2.99427,3.0092,3519532.0848658,0
+WEN.US,D,19990622,000000,3.01723,3.0561,3.00163,3.0561,3030527.8085079,0
+WEN.US,D,19990623,000000,3.03265,3.08712,3.01723,3.06416,3223626.8680209,0
+WEN.US,D,19990624,000000,3.0561,3.06416,3.03265,3.0561,1395472.9975749,0
+WEN.US,D,19990625,000000,3.0561,3.08712,3.02509,3.02509,1467882.9797047,0
+WEN.US,D,19990628,000000,3.0561,3.07956,2.98613,3.01723,2309999.2728777,0
+WEN.US,D,19990629,000000,3.07956,3.09477,3.0561,3.0561,7923189.175274,0
+WEN.US,D,19990630,000000,3.04855,3.07142,2.94707,2.97828,5832209.0578116,0
+WEN.US,D,19990701,000000,2.95521,3.01723,2.88524,2.97053,9125567.1889826,0
+WEN.US,D,19990702,000000,3.00163,3.02509,2.97053,3.02509,3243292.8836273,0
+WEN.US,D,19990706,000000,3.0407,3.04855,2.89269,2.97828,13986036.039139,0
+WEN.US,D,19990707,000000,2.98613,3.04855,2.98613,3.00163,4595858.4886731,0
+WEN.US,D,19990708,000000,3.00163,3.11852,3.00163,3.08712,6623365.4989282,0
+WEN.US,D,19990709,000000,3.08712,3.16495,3.08712,3.13354,7836473.6722323,0
+WEN.US,D,19990712,000000,3.13354,3.18045,3.13354,3.15729,4996358.0529637,0
+WEN.US,D,19990713,000000,3.13354,3.15729,3.11039,3.14168,2217023.5760698,0
+WEN.US,D,19990714,000000,3.13354,3.13354,3.10273,3.12608,1935426.9368717,0
+WEN.US,D,19990715,000000,3.12608,3.14964,3.11852,3.12608,3173568.7528595,0
+WEN.US,D,19990716,000000,3.13354,3.21912,3.13354,3.20362,2549578.0295008,0
+WEN.US,D,19990719,000000,3.14964,3.19606,3.13354,3.18045,2244734.9188214,0
+WEN.US,D,19990720,000000,3.18831,3.21912,3.15729,3.19606,2705127.1344443,0
+WEN.US,D,19990721,000000,3.18831,3.23511,3.14964,3.1728,1652933.6553374,0
+WEN.US,D,19990722,000000,3.1728,3.21912,3.1728,3.19606,3511483.7009854,0
+WEN.US,D,19990723,000000,3.18045,3.21185,3.16495,3.21185,1832618.7417164,0
+WEN.US,D,19990726,000000,3.18831,3.23511,3.18831,3.20362,2159816.7760995,0
+WEN.US,D,19990727,000000,3.22746,3.31285,3.22746,3.2895,5251131.8404526,0
+WEN.US,D,19990728,000000,3.2895,3.2895,3.16495,3.16495,3568695.5955144,0
+WEN.US,D,19990729,000000,3.03265,3.06416,2.93961,3.06416,7768526.5235492,0
+WEN.US,D,19990730,000000,3.06416,3.08712,3.03265,3.07142,5260967.3955352,0
+WEN.US,D,19990802,000000,3.0561,3.11852,3.03265,3.07956,5807178.4718633,0
+WEN.US,D,19990803,000000,3.08712,3.08712,3.0561,3.0561,3215586.6354345,0
+WEN.US,D,19990804,000000,3.04855,3.0561,2.98613,2.98613,2141040.2704472,0
+WEN.US,D,19990805,000000,2.98613,3.03265,2.93136,2.93961,3771628.1722865,0
+WEN.US,D,19990806,000000,2.93136,2.96277,2.79936,2.80711,4187320.7296194,0
+WEN.US,D,19990809,000000,2.80711,2.82272,2.75274,2.80711,4877454.1089594,0
+WEN.US,D,19990810,000000,2.83086,2.89269,2.80711,2.87699,3271897.8119801,0
+WEN.US,D,19990811,000000,2.87699,2.90849,2.87699,2.90849,2469123.7391375,0
+WEN.US,D,19990812,000000,2.89269,2.92381,2.87699,2.87699,2133886.4910796,0
+WEN.US,D,19990813,000000,2.86178,2.93961,2.86178,2.93961,2671160.692485,0
+WEN.US,D,19990816,000000,2.93136,2.95521,2.90054,2.93961,1713722.9490059,0
+WEN.US,D,19990817,000000,2.97053,2.97053,2.90849,2.97053,2908058.6923048,0
+WEN.US,D,19990818,000000,2.97053,2.97828,2.93961,2.97053,1396368.6209994,0
+WEN.US,D,19990819,000000,2.95521,3.0407,2.92381,3.01723,2770386.393942,0
+WEN.US,D,19990820,000000,3.01723,3.01723,2.97053,2.97828,1596616.3653212,0
+WEN.US,D,19990823,000000,2.97053,3.01723,2.93136,3.0092,2041807.436608,0
+WEN.US,D,19990824,000000,2.97053,2.99427,2.95521,2.96277,1269424.4444085,0
+WEN.US,D,19990825,000000,3.00163,3.02509,2.96277,3.01723,1339152.6508235,0
+WEN.US,D,19990826,000000,3.00163,3.06416,2.99427,3.03265,1069176.7000867,0
+WEN.US,D,19990827,000000,3.02509,3.0561,2.97828,3.00163,1375808.0008801,0
+WEN.US,D,19990830,000000,2.97053,2.97828,2.95521,2.95521,1628798.6928136,0
+WEN.US,D,19990831,000000,2.96277,2.97053,2.93136,2.95521,1463416.070611,0
+WEN.US,D,19990901,000000,2.93961,2.96277,2.90849,2.96277,2360062.4825979,0
+WEN.US,D,19990902,000000,2.97053,2.97053,2.91615,2.94707,1739648.1394671,0
+WEN.US,D,19990903,000000,2.94707,3.0092,2.93961,3.0092,1746798.8620994,0
+WEN.US,D,19990907,000000,3.0092,3.02509,2.97053,2.98613,1514373.8848439,0
+WEN.US,D,19990908,000000,2.98613,2.98613,2.91615,2.92381,2647025.7299612,0
+WEN.US,D,19990909,000000,2.93136,2.93136,2.83086,2.84618,4822034.4801913,0
+WEN.US,D,19990910,000000,2.86944,2.91615,2.83852,2.89269,2460183.8074795,0
+WEN.US,D,19990913,000000,2.89269,2.91615,2.84618,2.86178,1586781.8291503,0
+WEN.US,D,19990914,000000,2.85393,2.85393,2.7916,2.81526,1782559.6076432,0
+WEN.US,D,19990915,000000,2.82272,2.82272,2.75274,2.7608,5831312.4154752,0
+WEN.US,D,19990916,000000,2.73733,2.75274,2.67501,2.70631,2033765.1661981,0
+WEN.US,D,19990917,000000,2.55861,2.63625,2.54282,2.55861,12677277.525694,0
+WEN.US,D,19990920,000000,2.58982,2.68286,2.58158,2.65951,6255946.9422897,0
+WEN.US,D,19990921,000000,2.69837,2.80711,2.69837,2.71387,4300848.8952528,0
+WEN.US,D,19990922,000000,2.69837,2.78405,2.69837,2.7608,5165311.9608356,0
+WEN.US,D,19990923,000000,2.7608,2.76835,2.62034,2.66726,6464238.994845,0
+WEN.US,D,19990924,000000,2.67501,2.72183,2.57432,2.69071,6607279.9391966,0
+WEN.US,D,19990927,000000,2.64391,2.74519,2.63625,2.68286,4764819.528927,0
+WEN.US,D,19990928,000000,2.68286,2.75274,2.68286,2.72968,4290125.8680395,0
+WEN.US,D,19990929,000000,2.72968,2.7608,2.71387,2.73733,2557624.3755577,0
+WEN.US,D,19990930,000000,2.73733,2.80711,2.72183,2.77619,2420848.7195312,0
+WEN.US,D,19991001,000000,2.74519,2.80711,2.74519,2.77619,2520082.5722822,0
+WEN.US,D,19991004,000000,2.75274,2.79936,2.70631,2.75274,2247421.7890952,0
+WEN.US,D,19991005,000000,2.71387,2.77619,2.70631,2.72968,2392244.8100903,0
+WEN.US,D,19991006,000000,2.7608,2.7608,2.67501,2.70631,4653072.4210255,0
+WEN.US,D,19991007,000000,2.69837,2.72968,2.68286,2.72183,2337711.6345411,0
+WEN.US,D,19991008,000000,2.71387,2.77619,2.68286,2.72183,2526340.7282251,0
+WEN.US,D,19991011,000000,2.71387,2.72968,2.69837,2.72183,1601981.9545748,0
+WEN.US,D,19991012,000000,2.72183,2.72183,2.69837,2.71387,2812407.3332523,0
+WEN.US,D,19991013,000000,2.71387,2.74519,2.70631,2.71387,1767360.5011305,0
+WEN.US,D,19991014,000000,2.65175,2.65175,2.51956,2.62859,7351943.4373504,0
+WEN.US,D,19991015,000000,2.63625,2.63625,2.55057,2.59748,3856554.4663023,0
+WEN.US,D,19991018,000000,2.58982,2.66726,2.58982,2.60494,2324300.7181424,0
+WEN.US,D,19991019,000000,2.60494,2.66726,2.59748,2.61308,2181265.8872613,0
+WEN.US,D,19991020,000000,2.62034,2.62034,2.58982,2.59748,2272452.3750435,0
+WEN.US,D,19991021,000000,2.48834,2.59748,2.48834,2.58982,4107756.9681219,0
+WEN.US,D,19991022,000000,2.56608,2.57432,2.43397,2.47273,7073028.5738674,0
+WEN.US,D,19991025,000000,2.44191,2.44191,2.39501,2.39501,5707952.7704063,0
+WEN.US,D,19991026,000000,2.39501,2.44938,2.34829,2.37174,8842179.3029355,0
+WEN.US,D,19991027,000000,2.37174,2.39501,2.36399,2.38735,3678655.5322137,0
+WEN.US,D,19991028,000000,2.46517,2.5274,2.44191,2.48834,4384886.6982262,0
+WEN.US,D,19991029,000000,2.47273,2.53486,2.47273,2.50414,2501308.1044533,0
+WEN.US,D,19991101,000000,2.47273,2.48079,2.43397,2.44191,2666685.6320973,0
+WEN.US,D,19991102,000000,2.44191,2.47273,2.4266,2.44191,3490026.4385297,0
+WEN.US,D,19991103,000000,2.43397,2.44191,2.35624,2.4266,3810959.1845877,0
+WEN.US,D,19991104,000000,2.41081,2.46517,2.33299,2.34829,10484388.912148,0
+WEN.US,D,19991105,000000,2.43397,2.51956,2.43397,2.44938,6455298.0442752,0
+WEN.US,D,19991108,000000,2.47273,2.55861,2.47273,2.50414,4515403.179398,0
+WEN.US,D,19991109,000000,2.50414,2.50414,2.43397,2.50414,3944160.4982098,0
+WEN.US,D,19991110,000000,2.47273,2.49619,2.45723,2.47273,2360062.4825979,0
+WEN.US,D,19991111,000000,2.47273,2.47273,2.41081,2.43397,4026405.0165105,0
+WEN.US,D,19991112,000000,2.45723,2.50414,2.44191,2.48834,2778436.8156459,0
+WEN.US,D,19991115,000000,2.50414,2.58158,2.49619,2.55861,2694400.0315842,0
+WEN.US,D,19991117,000000,2.49619,2.51956,2.47273,2.49619,2038235.132027,0
+WEN.US,D,19991118,000000,2.51956,2.53486,2.48079,2.5118,1627905.1072125,0
+WEN.US,D,19991119,000000,2.53486,2.53486,2.44938,2.47273,3372916.7981097,0
+WEN.US,D,19991122,000000,2.3796,2.39501,2.21648,2.37174,12559280.413144,0
+WEN.US,D,19991123,000000,2.36399,2.38735,2.28626,2.36399,7382340.6314641,0
+WEN.US,D,19991124,000000,2.33299,2.34829,2.30982,2.30982,3664352.0491257,0
+WEN.US,D,19991126,000000,2.31718,2.36399,2.30982,2.33299,1154100.956279,0
+WEN.US,D,19991129,000000,2.30177,2.34073,2.27831,2.30982,1574267.5550879,0
+WEN.US,D,19991130,000000,2.34829,2.36399,2.31718,2.31718,6314055.479155,0
+WEN.US,D,19991201,000000,2.34829,2.36399,2.32542,2.34073,4593178.7507815,0
+WEN.US,D,19991202,000000,2.34073,2.34829,2.27831,2.30177,3455165.3920576,0
+WEN.US,D,19991203,000000,2.29412,2.34829,2.29412,2.30177,3051091.4853625,0
+WEN.US,D,19991206,000000,2.29412,2.31718,2.27085,2.27831,2412799.3167391,0
+WEN.US,D,19991207,000000,2.26251,2.26251,2.20834,2.21648,5298516.3311928,0
+WEN.US,D,19991208,000000,2.23973,2.23973,2.17752,2.19283,4076463.1316718,0
+WEN.US,D,19991209,000000,2.19283,2.20098,2.14631,2.16171,4714757.3381187,0
+WEN.US,D,19991210,000000,2.16957,2.20098,2.15416,2.20098,4529706.662486,0
+WEN.US,D,19991213,000000,2.17752,2.20098,2.16171,2.16957,4339293.4543351,0
+WEN.US,D,19991214,000000,2.16171,2.16957,2.14631,2.15416,4501093.5828394,0
+WEN.US,D,19991215,000000,2.16957,2.16957,2.13836,2.16171,5255597.7306346,0
+WEN.US,D,19991216,000000,2.16957,2.17752,2.11539,2.17752,2967059.7958595,0
+WEN.US,D,19991217,000000,2.16171,2.21648,2.16171,2.16957,5987762.2384021,0
+WEN.US,D,19991220,000000,2.17752,2.21648,2.13836,2.16957,5726723.1625882,0
+WEN.US,D,19991221,000000,2.16957,2.19283,2.13836,2.13836,2773072.245304,0
+WEN.US,D,19991222,000000,2.1306,2.15416,2.09979,2.10715,4375943.709833,0
+WEN.US,D,19991223,000000,2.10715,2.13836,2.06858,2.1306,5548824.2284996,0
+WEN.US,D,19991227,000000,2.13836,2.23199,2.1306,2.19283,3044837.4050664,0
+WEN.US,D,19991228,000000,2.21648,2.22374,2.16957,2.17752,4256154.3315215,0
+WEN.US,D,19991229,000000,2.20834,2.20834,2.16957,2.16957,2636294.5514541,0
+WEN.US,D,19991230,000000,2.20834,2.20834,2.1306,2.13836,4644131.4704558,0
+WEN.US,D,19991231,000000,2.13836,2.18517,2.1306,2.18517,3118137.9160622,0
+WEN.US,D,20000103,000000,2.16957,2.16957,2.09979,2.10715,3607136.0789497,0
+WEN.US,D,20000104,000000,2.11539,2.1306,2.10715,2.1306,2520975.1389716,0
+WEN.US,D,20000105,000000,2.11539,2.15416,2.09164,2.1306,5666826.435609,0
+WEN.US,D,20000106,000000,2.09164,2.13836,2.07624,2.07624,2925939.5745325,0
+WEN.US,D,20000107,000000,2.09979,2.10715,2.06102,2.06102,4408128.0751488,0
+WEN.US,D,20000110,000000,2.09164,2.14631,2.09164,2.14631,4645032.1884391,0
+WEN.US,D,20000111,000000,2.11539,2.14631,2.10715,2.1306,3243292.8836273,0
+WEN.US,D,20000112,000000,2.1306,2.16171,2.09979,2.13836,3462312.0390428,0
+WEN.US,D,20000113,000000,2.23199,2.24739,2.16957,2.23973,3975448.2211892,0
+WEN.US,D,20000114,000000,2.23973,2.29412,2.23973,2.24739,5836681.0614641,0
+WEN.US,D,20000118,000000,2.20834,2.23199,2.15416,2.16957,2932197.7304754,0
+WEN.US,D,20000119,000000,2.16957,2.16957,2.1306,2.15416,2691722.3315161,0
+WEN.US,D,20000120,000000,2.1306,2.14631,2.1306,2.14631,2394028.9245573,0
+WEN.US,D,20000121,000000,2.13836,2.13836,2.11539,2.11539,3904826.4291733,0
+WEN.US,D,20000124,000000,2.11539,2.1306,2.05278,2.07624,4038921.3283964,0
+WEN.US,D,20000125,000000,2.07624,2.07624,2.02167,2.06102,3872647.1584161,0
+WEN.US,D,20000126,000000,2.06102,2.07624,1.9829,2.00616,7056041.2772408,0
+WEN.US,D,20000127,000000,1.9829,2.03707,1.95954,1.9671,5296726.1032554,0
+WEN.US,D,20000128,000000,1.97525,2.02981,1.95954,1.95954,4014783.3091374,0
+WEN.US,D,20000131,000000,1.9671,1.9986,1.95954,1.99076,2442304.9630752,0
+WEN.US,D,20000201,000000,1.9671,2.00616,1.95954,1.9671,3305872.4052334,0
+WEN.US,D,20000202,000000,1.9671,1.9829,1.90536,1.90536,6266676.0829735,0
+WEN.US,D,20000203,000000,1.92833,1.92833,1.90536,1.92087,3020697.347984,0
+WEN.US,D,20000204,000000,1.92833,1.95179,1.88977,1.93628,5454065.4361365,0
+WEN.US,D,20000207,000000,1.95179,1.95954,1.92087,1.92087,5093794.5453951,0
+WEN.US,D,20000208,000000,1.93628,1.97525,1.90536,1.92087,3708152.0083441,0
+WEN.US,D,20000209,000000,1.92087,1.92833,1.88977,1.88977,2166962.4041732,0
+WEN.US,D,20000210,000000,1.88977,1.90536,1.78897,1.81183,5262756.6045608,0
+WEN.US,D,20000211,000000,1.82724,1.86641,1.81183,1.82724,8687526.8403282,0
+WEN.US,D,20000214,000000,1.84285,1.87396,1.81183,1.81183,5339636.5525198,0
+WEN.US,D,20000215,000000,1.81183,1.83529,1.79623,1.79623,5337848.3624058,0
+WEN.US,D,20000216,000000,1.80428,1.83529,1.78897,1.79623,5743710.4592148,0
+WEN.US,D,20000217,000000,1.79623,1.81998,1.79623,1.80428,6758353.9837524,0
+WEN.US,D,20000218,000000,1.80428,1.81998,1.74216,1.74971,6449043.9639792,0
+WEN.US,D,20000222,000000,1.77288,1.78897,1.71095,1.72645,7435085.6168993,0
+WEN.US,D,20000223,000000,1.70309,1.73381,1.70309,1.70309,5599780.0049091,0
+WEN.US,D,20000224,000000,1.7182,1.72645,1.65657,1.66403,9201553.5513405,0
+WEN.US,D,20000225,000000,1.66403,1.68768,1.64863,1.65657,5848299.7121019,0
+WEN.US,D,20000228,000000,1.65657,1.67924,1.64077,1.66403,6440105.051233,0
+WEN.US,D,20000229,000000,1.66403,1.67924,1.65657,1.66403,9606516.9679897,0
+WEN.US,D,20000302,000000,1.67208,1.68768,1.60976,1.61761,12597717.839844,0
+WEN.US,D,20000303,000000,1.61761,1.67208,1.61761,1.66403,5752648.3530495,0
+WEN.US,D,20000306,000000,1.66403,1.66403,1.61761,1.62517,13548000.785043,0
+WEN.US,D,20000307,000000,1.62517,1.64077,1.56295,1.56295,7192818.9710908,0
+WEN.US,D,20000308,000000,1.57089,1.57864,1.47726,1.49277,26670472.438759,0
+WEN.US,D,20000309,000000,1.49277,1.61761,1.48541,1.57864,11183466.298792,0
+WEN.US,D,20000310,000000,1.60976,1.74216,1.60976,1.69523,11753818.451115,0
+WEN.US,D,20000313,000000,1.66403,1.69523,1.64863,1.64863,5473734.5084781,0
+WEN.US,D,20000314,000000,1.66403,1.66403,1.56295,1.57864,5762482.8892203,0
+WEN.US,D,20000315,000000,1.60976,1.79623,1.60976,1.76542,6185323.1124501,0
+WEN.US,D,20000316,000000,1.76542,1.92087,1.74216,1.92087,29779675.517722,0
+WEN.US,D,20000317,000000,1.91331,1.92087,1.78897,1.78897,10067805.825949,0
+WEN.US,D,20000320,000000,1.84285,1.88181,1.81998,1.82724,15278714.087411,0
+WEN.US,D,20000321,000000,1.81998,1.85845,1.80428,1.82724,13099233.333529,0
+WEN.US,D,20000322,000000,1.83529,1.84285,1.78897,1.80428,11687662.54928,0
+WEN.US,D,20000323,000000,1.81998,1.83529,1.79623,1.80428,9049577.7698896,0
+WEN.US,D,20000324,000000,1.83529,1.9671,1.81998,1.95179,12106929.449019,0
+WEN.US,D,20000327,000000,1.97525,2.02167,1.92087,1.9671,12155204.468624,0
+WEN.US,D,20000328,000000,1.9829,2.01421,1.97525,1.9986,7202654.5261734,0
+WEN.US,D,20000329,000000,2.01421,2.08438,2.00616,2.06858,9321347.0052989,0
+WEN.US,D,20000330,000000,2.08438,2.09979,2.05278,2.08438,5394168.7091571,0
+WEN.US,D,20000331,000000,2.09164,2.1306,2.05278,2.1306,5856345.0392471,0
+WEN.US,D,20000403,000000,2.13836,2.16171,2.11539,2.12285,5104520.6293434,0
+WEN.US,D,20000404,000000,2.12285,2.16171,2.03707,2.1306,6366799.4456785,0
+WEN.US,D,20000405,000000,2.16957,2.16957,2.10715,2.10715,4676317.8735951,0
+WEN.US,D,20000406,000000,2.1306,2.14631,2.09979,2.09979,2784690.8959418,0
+WEN.US,D,20000407,000000,2.07624,2.09979,2.07624,2.08438,4833657.2064761,0
+WEN.US,D,20000410,000000,2.09164,2.09979,2.05278,2.08438,3931645.2052356,0
+WEN.US,D,20000411,000000,2.09979,2.16957,2.07624,2.15416,7056041.2772408,0
+WEN.US,D,20000412,000000,2.16171,2.23199,2.15416,2.19283,7906197.8030002,0
+WEN.US,D,20000413,000000,2.16957,2.16957,2.09979,2.16171,8571308.7476858,0
+WEN.US,D,20000414,000000,2.12285,2.14631,2.01421,2.05278,6376632.9629376,0
+WEN.US,D,20000417,000000,2.09979,2.10715,2.02981,2.05278,2609472.7186566,0
+WEN.US,D,20000418,000000,2.03707,2.06858,2.00616,2.02167,2710494.7615214,0
+WEN.US,D,20000419,000000,2.00616,2.10715,2.00616,2.05278,2994773.1764345,0
+WEN.US,D,20000420,000000,2.03707,2.18517,2.03707,2.15416,3418513.0987362,0
+WEN.US,D,20000424,000000,2.15416,2.31718,2.13836,2.24739,5839360.7993557,0
+WEN.US,D,20000425,000000,2.27085,2.29412,2.25564,2.27085,2930408.5214498,0
+WEN.US,D,20000426,000000,2.27085,2.30177,2.26251,2.28626,4247214.3998634,0
+WEN.US,D,20000427,000000,2.27085,2.30177,2.25564,2.25564,4249004.6278009,0
+WEN.US,D,20000428,000000,2.21648,2.35624,2.21648,2.35624,18565807.949168,0
+WEN.US,D,20000501,000000,2.34829,2.41837,2.33299,2.40266,5707952.7704063,0
+WEN.US,D,20000502,000000,2.41081,2.45723,2.40266,2.41081,4931098.7934661,0
+WEN.US,D,20000503,000000,2.33299,2.34829,2.23973,2.30982,3989748.6475421,0
+WEN.US,D,20000504,000000,2.35624,2.37174,2.27085,2.29412,8909227.7714587,0
+WEN.US,D,20000505,000000,2.27831,2.30177,2.22374,2.28626,2720320.1274867,0
+WEN.US,D,20000508,000000,2.30982,2.30982,2.23973,2.28626,2270665.2038413,0
+WEN.US,D,20000509,000000,2.27085,2.31718,2.22374,2.28626,5268119.1370792,0
+WEN.US,D,20000510,000000,2.28626,2.30982,2.21648,2.24739,5777676.9011742,0
+WEN.US,D,20000511,000000,2.27085,2.35624,2.27085,2.33299,5166207.5842602,0
+WEN.US,D,20000512,000000,2.32542,2.34829,2.30177,2.30982,951174.49297738,0
+WEN.US,D,20000515,000000,2.30177,2.30982,2.26251,2.26251,4392928.9686361,0
+WEN.US,D,20000516,000000,2.24739,2.35624,2.23199,2.30982,3077018.7136471,0
+WEN.US,D,20000517,000000,2.30177,2.34829,2.26251,2.30982,1767360.5011305,0
+WEN.US,D,20000518,000000,2.33299,2.37174,2.30177,2.34829,3189659.4071499,0
+WEN.US,D,20000519,000000,2.30177,2.30982,2.21648,2.24739,3005501.2982065,0
+WEN.US,D,20000522,000000,2.24739,2.28626,2.22374,2.27085,1650250.8607106,0
+WEN.US,D,20000523,000000,2.25564,2.27085,2.22374,2.23973,1691373.1198609,0
+WEN.US,D,20000524,000000,2.30177,2.35624,2.27831,2.29412,4298173.2330082,0
+WEN.US,D,20000525,000000,2.28626,2.29412,2.22374,2.23199,2630036.3955111,0
+WEN.US,D,20000526,000000,2.22374,2.23973,2.18517,2.18517,2234904.4582975,0
+WEN.US,D,20000530,000000,2.19283,2.20098,2.08438,2.10715,5248452.102561,0
+WEN.US,D,20000531,000000,2.08438,2.08438,2.04572,2.06858,6505362.2729071,0
+WEN.US,D,20000601,000000,2.06102,2.09164,2.05278,2.09164,4161389.4256877,0
+WEN.US,D,20000602,000000,2.11539,2.13836,2.11539,2.13836,2849953.2121747,0
+WEN.US,D,20000605,000000,2.14631,2.15416,2.09164,2.10715,4096134.2418372,0
+WEN.US,D,20000606,000000,2.13836,2.13836,2.12285,2.12285,2166069.8374837,0
+WEN.US,D,20000607,000000,2.14631,2.14631,2.12285,2.1306,1933641.803493,0
+WEN.US,D,20000608,000000,2.1306,2.17752,2.10715,2.16171,3577636.5460841,0
+WEN.US,D,20000609,000000,2.17752,2.17752,2.10715,2.12285,4259728.6739259,0
+WEN.US,D,20000612,000000,2.09979,2.09979,1.9829,2.01421,7002406.7818515,0
+WEN.US,D,20000613,000000,2.06102,2.09164,2.05278,2.09164,3732293.0843384,0
+WEN.US,D,20000614,000000,2.09164,2.09979,2.05278,2.06858,3502543.7693274,0
+WEN.US,D,20000615,000000,2.05278,2.06858,2.02167,2.04572,3599986.3752291,0
+WEN.US,D,20000616,000000,2.05278,2.05278,1.95954,1.9829,7817699.2044035,0
+WEN.US,D,20000619,000000,1.9829,1.9986,1.92087,1.93628,4343762.4012523,0
+WEN.US,D,20000620,000000,1.92833,1.93628,1.87396,1.91331,10386945.287335,0
+WEN.US,D,20000621,000000,1.91331,1.92833,1.88977,1.90536,5289574.3617114,0
+WEN.US,D,20000622,000000,1.92087,1.97525,1.91331,1.95179,6612634.320421,0
+WEN.US,D,20000623,000000,1.97525,1.9829,1.93628,1.95179,5324436.4270953,0
+WEN.US,D,20000626,000000,1.95954,1.97525,1.94413,1.95954,4034453.400391,0
+WEN.US,D,20000627,000000,1.9671,1.9671,1.88977,1.88977,5747281.744884,0
+WEN.US,D,20000628,000000,1.87396,1.89752,1.86641,1.88977,6825401.433364,0
+WEN.US,D,20000629,000000,1.90536,1.91331,1.85845,1.89752,8004538.0701501,0
+WEN.US,D,20000630,000000,1.91331,1.94413,1.88181,1.88181,5088434.0507002,0
+WEN.US,D,20000703,000000,1.88181,1.91331,1.85845,1.89752,1374014.7162074,0
+WEN.US,D,20000705,000000,1.85845,1.86641,1.81998,1.82724,5041054.6545186,0
+WEN.US,D,20000706,000000,1.87396,1.91331,1.8508,1.90536,8548066.3518515,0
+WEN.US,D,20000707,000000,1.90536,2.07624,1.90536,2.04572,7145443.650556,0
+WEN.US,D,20000710,000000,2.04572,2.08438,1.99076,1.9986,4378622.4288128,0
+WEN.US,D,20000711,000000,1.9986,2.07624,1.99076,2.05278,3133338.0414867,0
+WEN.US,D,20000712,000000,2.06102,2.08438,2.00616,2.02981,3280840.8003734,0
+WEN.US,D,20000713,000000,2.02981,2.04572,1.97525,1.97525,3004604.6558702,0
+WEN.US,D,20000714,000000,1.9986,2.00616,1.95954,2.00616,3575848.3559702,0
+WEN.US,D,20000717,000000,1.9986,2.01421,1.94413,1.95954,2839223.0525793,0
+WEN.US,D,20000718,000000,1.94413,1.97525,1.93628,1.94413,2671160.692485,0
+WEN.US,D,20000719,000000,1.97525,1.99076,1.92833,1.9829,2004258.5009502,0
+WEN.US,D,20000720,000000,2.00616,2.00616,1.95954,1.99076,1608236.0348708,0
+WEN.US,D,20000721,000000,1.9986,1.9986,1.90536,1.91331,2793627.7708646,0
+WEN.US,D,20000724,000000,1.94413,1.94413,1.89752,1.89752,2128521.9207378,0
+WEN.US,D,20000725,000000,1.90536,1.91331,1.8508,1.8508,4351807.7283976,0
+WEN.US,D,20000726,000000,1.8508,1.85845,1.83529,1.84285,6196046.1396634,0
+WEN.US,D,20000727,000000,1.82724,1.86641,1.81998,1.81998,3065394.9684504,0
+WEN.US,D,20000728,000000,1.82724,1.83529,1.78897,1.78897,1816531.1441613,0
+WEN.US,D,20000731,000000,1.80428,1.80428,1.77288,1.78897,8361229.5239284,0
+WEN.US,D,20000801,000000,1.78072,1.9986,1.78072,1.92833,16371130.126597,0
+WEN.US,D,20000802,000000,1.92833,1.9829,1.88181,1.9829,6038715.9769882,0
+WEN.US,D,20000803,000000,2.06102,2.1306,1.9671,2.09164,11492781.413125,0
+WEN.US,D,20000804,000000,2.09164,2.09164,2.00616,2.05278,7187456.4385724,0
+WEN.US,D,20000807,000000,2.06102,2.06102,2.01421,2.02167,2419057.4726821,0
+WEN.US,D,20000808,000000,2.05278,2.05278,1.99076,2.00616,2761447.4811957,0
+WEN.US,D,20000809,000000,1.9986,2.00616,1.9671,1.97525,2737313.5375837,0
+WEN.US,D,20000810,000000,1.99076,2.06102,1.9829,2.05278,3380073.6342125,0
+WEN.US,D,20000811,000000,2.02167,2.09164,2.02167,2.06858,3036790.0400977,0
+WEN.US,D,20000814,000000,2.05278,2.06102,2.02981,2.05278,2638080.7037446,0
+WEN.US,D,20000815,000000,2.02981,2.05278,1.95954,1.99076,5420092.8807066,0
+WEN.US,D,20000816,000000,1.97525,1.99076,1.93628,1.95954,3898571.3299656,0
+WEN.US,D,20000817,000000,1.9829,2.00616,1.90536,1.92087,5498765.0944264,0
+WEN.US,D,20000818,000000,1.91331,1.95179,1.90536,1.93628,4141730.5424636,0
+WEN.US,D,20000821,000000,1.94413,1.95954,1.92087,1.95954,3097580.3526782,0
+WEN.US,D,20000822,000000,2.01421,2.09164,1.9986,2.04572,12938315.582596,0
+WEN.US,D,20000823,000000,2.02981,2.05278,2.00616,2.01421,2895540.3425954,0
+WEN.US,D,20000824,000000,1.9986,2.01421,1.99076,1.99076,1762002.0442592,0
+WEN.US,D,20000825,000000,1.99076,2.02981,1.99076,2.02981,2571036.3108683,0
+WEN.US,D,20000828,000000,2.01421,2.05278,1.9986,2.02981,2970635.1571755,0
+WEN.US,D,20000829,000000,2.02167,2.08438,2.01421,2.06858,7257182.6071638,0
+WEN.US,D,20000830,000000,2.04572,2.06102,2.02167,2.02981,2949184.0081904,0
+WEN.US,D,20000831,000000,2.02167,2.02167,1.99076,2.00616,3484663.9060113,0
+WEN.US,D,20000901,000000,1.9986,2.01421,1.95954,1.9986,3054669.9034139,0
+WEN.US,D,20000905,000000,2.02167,2.07624,2.00616,2.05278,3329117.857803,0
+WEN.US,D,20000906,000000,2.05278,2.13836,2.05278,2.09164,4194472.4711635,0
+WEN.US,D,20000907,000000,2.11539,2.12285,1.9986,2.04572,3134226.5325291,0
+WEN.US,D,20000908,000000,2.03707,2.05278,1.99076,2.00616,2248312.317961,0
+WEN.US,D,20000911,000000,2.00616,2.03707,1.99076,2.02981,2866934.3953309,0
+WEN.US,D,20000912,000000,2.02981,2.05278,1.9986,2.05278,3125295.7710767,0
+WEN.US,D,20000913,000000,2.04572,2.05278,2.02981,2.05278,1873746.0954255,0
+WEN.US,D,20000914,000000,2.02981,2.03707,1.9671,1.99076,3837778.9795618,0
+WEN.US,D,20000915,000000,1.9986,2.02167,1.91331,1.91331,2987619.397067,0
+WEN.US,D,20000918,000000,2.01421,2.04572,1.9986,2.04572,3123504.5242276,0
+WEN.US,D,20000919,000000,2.09164,2.09979,1.9986,1.9986,3914663.0031676,0
+WEN.US,D,20000920,000000,2.01421,2.02167,1.99076,2.01421,2409228.0310699,0
+WEN.US,D,20000921,000000,2.02167,2.13836,1.9986,2.13836,3786824.2220639,0
+WEN.US,D,20000922,000000,2.13836,2.19283,2.08438,2.10715,4088088.914692,0
+WEN.US,D,20000925,000000,2.13836,2.16171,2.09164,2.1306,2149083.5597688,0
+WEN.US,D,20000926,000000,2.13836,2.18517,2.10715,2.11539,3832417.4659551,0
+WEN.US,D,20000927,000000,2.09164,2.12285,2.08438,2.09164,2343968.7715723,0
+WEN.US,D,20000928,000000,2.09164,2.1306,2.07624,2.12285,2283179.4779037,0
+WEN.US,D,20000929,000000,2.10715,2.16957,2.09164,2.1306,3599088.713981,0
+WEN.US,D,20001002,000000,2.14631,2.16957,2.10715,2.16171,4182849.7448787,0
+WEN.US,D,20001003,000000,2.16171,2.16957,2.08438,2.09164,2169643.1609764,0
+WEN.US,D,20001004,000000,2.09164,2.13836,2.09164,2.10715,3240613.1457358,0
+WEN.US,D,20001005,000000,2.12285,2.14631,2.09979,2.13836,2976892.2942067,0
+WEN.US,D,20001006,000000,2.15416,2.34073,2.10715,2.11539,2657751.8139097,0
+WEN.US,D,20001009,000000,2.1306,2.13836,2.11539,2.1306,1198803.6713044,0
+WEN.US,D,20001010,000000,2.1306,2.16957,2.12285,2.13836,3257597.3856272,0
+WEN.US,D,20001011,000000,2.13836,2.18517,2.12285,2.13836,3736761.0123437,0
+WEN.US,D,20001012,000000,2.12285,2.12285,1.9986,2.02981,5680237.3520077,0
+WEN.US,D,20001013,000000,2.02167,2.08438,1.9986,2.04572,3206640.5903059,0
+WEN.US,D,20001016,000000,2.09164,2.09164,2.05278,2.08438,1237244.1547396,0
+WEN.US,D,20001017,000000,2.08438,2.08438,1.97525,2.00616,2898221.0993986,0
+WEN.US,D,20001018,000000,2.00616,2.04572,1.9829,2.02981,1771832.504783,0
+WEN.US,D,20001019,000000,2.01421,2.06858,1.9986,2.05278,1243500.2728591,0
+WEN.US,D,20001020,000000,2.04572,2.09164,2.04572,2.08438,2332348.083111,0
+WEN.US,D,20001023,000000,2.09164,2.1306,2.09164,2.10715,1717299.3292339,0
+WEN.US,D,20001024,000000,2.09164,2.1306,2.03707,2.11539,1753950.6036435,0
+WEN.US,D,20001025,000000,2.12285,2.13836,2.07624,2.09979,2005159.2189337,0
+WEN.US,D,20001026,000000,2.09164,2.12285,2.05278,2.09164,4067524.2189256,0
+WEN.US,D,20001027,000000,2.09979,2.15416,2.09164,2.14631,3295147.3401966,0
+WEN.US,D,20001030,000000,2.13836,2.30177,2.13836,2.28626,5218054.9084473,0
+WEN.US,D,20001031,000000,2.31718,2.31718,2.28626,2.30982,5219847.1742082,0
+WEN.US,D,20001101,000000,2.30982,2.31718,2.27085,2.27831,5566703.0729039,0
+WEN.US,D,20001102,000000,2.28626,2.44191,2.27831,2.4266,8102877.3183881,0
+WEN.US,D,20001103,000000,2.43397,2.50414,2.36399,2.3796,10441479.481795,0
+WEN.US,D,20001106,000000,2.35624,2.44938,2.34829,2.44938,8298648.9834106,0
+WEN.US,D,20001107,000000,2.44938,2.47273,2.4266,2.43397,4998142.1674307,0
+WEN.US,D,20001108,000000,2.43397,2.46517,2.41837,2.45723,2293909.6374992,0
+WEN.US,D,20001109,000000,2.45723,2.48834,2.4266,2.48834,3621440.5809496,0
+WEN.US,D,20001110,000000,2.48079,2.54282,2.45723,2.53486,4896236.7280821,0
+WEN.US,D,20001113,000000,2.50414,2.54282,2.47273,2.51956,3073440.2955957,0
+WEN.US,D,20001114,000000,2.53486,2.55057,2.48834,2.54282,3296036.8501508,0
+WEN.US,D,20001115,000000,2.54282,2.56608,2.50414,2.53486,6120064.8718643,0
+WEN.US,D,20001116,000000,2.54282,2.59748,2.54282,2.56608,8202098.9441981,0
+WEN.US,D,20001117,000000,2.54282,2.63625,2.54282,2.62859,7528951.8425731,0
+WEN.US,D,20001120,000000,2.64391,2.68286,2.61308,2.67501,6685048.3781979,0
+WEN.US,D,20001121,000000,2.67501,2.68286,2.65175,2.67501,7264334.3487078,0
+WEN.US,D,20001122,000000,2.69071,2.74519,2.66726,2.72968,5462109.7443698,0
+WEN.US,D,20001124,000000,2.72968,2.79936,2.72968,2.78405,4095240.6562361,0
+WEN.US,D,20001127,000000,2.76835,2.7916,2.62859,2.69071,10795492.216594,0
+WEN.US,D,20001128,000000,2.73733,2.78405,2.70631,2.77619,7722048.8642627,0
+WEN.US,D,20001129,000000,2.76835,2.86944,2.76835,2.86944,8019738.1955745,0
+WEN.US,D,20001130,000000,2.84618,2.88524,2.76835,2.86178,10277886.068619,0
+WEN.US,D,20001201,000000,2.86944,2.86944,2.67501,2.68286,7890113.2621805,0
+WEN.US,D,20001204,000000,2.69837,2.72183,2.65175,2.71387,5553290.1186816,0
+WEN.US,D,20001205,000000,2.72183,2.72183,2.58158,2.61308,7589739.0984182,0
+WEN.US,D,20001206,000000,2.58982,2.64391,2.53486,2.62859,3691169.8062761,0
+WEN.US,D,20001207,000000,2.62859,2.69071,2.62034,2.67501,5502334.3422721,0
+WEN.US,D,20001208,000000,2.66726,2.70631,2.63625,2.69837,2777542.2111331,0
+WEN.US,D,20001211,000000,2.58982,2.65175,2.58982,2.59748,4538646.5941441,0
+WEN.US,D,20001212,000000,2.64391,2.65175,2.60494,2.63625,6403449.7011764,0
+WEN.US,D,20001213,000000,2.63625,2.69837,2.62859,2.65951,3795767.2104572,0
+WEN.US,D,20001214,000000,2.68286,2.72183,2.65951,2.72183,6027982.7606575,0
+WEN.US,D,20001215,000000,2.72183,2.7608,2.72183,2.74519,5280633.4111417,0
+WEN.US,D,20001218,000000,2.74519,2.84618,2.72968,2.84618,5008875.3837614,0
+WEN.US,D,20001219,000000,2.83852,2.86178,2.82272,2.86178,3263853.5037467,0
+WEN.US,D,20001220,000000,2.84618,2.85393,2.78405,2.80711,4644131.4704558,0
+WEN.US,D,20001221,000000,2.80711,2.80711,2.75274,2.77619,3994225.7457534,0
+WEN.US,D,20001222,000000,2.7916,2.81526,2.76835,2.81526,3389009.4902236,0
+WEN.US,D,20001226,000000,2.80711,2.80711,2.7608,2.7608,1821894.6955914,0
+WEN.US,D,20001227,000000,2.76835,2.81526,2.74519,2.77619,5417410.0860798,0
+WEN.US,D,20001228,000000,2.7916,2.79936,2.7608,2.7916,4114013.0862414,0
+WEN.US,D,20001229,000000,2.81526,2.86178,2.78405,2.7916,3177145.1330875,0
+WEN.US,D,20010102,000000,2.75274,2.76835,2.59748,2.62034,4584240.856947,0
+WEN.US,D,20010103,000000,2.60494,2.73733,2.60494,2.71387,8904757.8056297,0
+WEN.US,D,20010104,000000,2.70631,2.72968,2.67501,2.69837,3835098.2227584,0
+WEN.US,D,20010105,000000,2.70631,2.71387,2.62859,2.65175,3859235.2231056,0
+WEN.US,D,20010108,000000,2.65175,2.65951,2.60494,2.64391,2345757.980598,0
+WEN.US,D,20010109,000000,2.65175,2.65175,2.62034,2.62859,3164628.8212014,0
+WEN.US,D,20010110,000000,2.60494,2.63625,2.56608,2.62859,1889833.6929806,0
+WEN.US,D,20010111,000000,2.65175,2.65951,2.60494,2.62859,3134226.5325291,0
+WEN.US,D,20010112,000000,2.61308,2.65951,2.60494,2.65951,1587675.4147515,0
+WEN.US,D,20010116,000000,2.62859,2.69071,2.58982,2.68286,4669163.0753158,0
+WEN.US,D,20010117,000000,2.70631,2.79936,2.69071,2.77619,5064297.0503529,0
+WEN.US,D,20010118,000000,2.77619,2.77619,2.75274,2.76835,3756430.0846855,0
+WEN.US,D,20010119,000000,2.75274,2.76835,2.72183,2.73733,3652729.3228409,0
+WEN.US,D,20010122,000000,2.74519,2.75274,2.72183,2.74519,2674732.997066,0
+WEN.US,D,20010123,000000,2.7608,2.81526,2.75274,2.80711,4204301.9127755,0
+WEN.US,D,20010124,000000,2.7608,2.76835,2.67501,2.72968,4680787.8394241,0
+WEN.US,D,20010125,000000,2.72968,2.75274,2.60494,2.61308,14370443.930227,0
+WEN.US,D,20010126,000000,2.61308,2.73733,2.58158,2.59748,10306492.015883,0
+WEN.US,D,20010129,000000,2.59748,2.61308,2.50414,2.55861,9732564.5022442,0
+WEN.US,D,20010130,000000,2.55861,2.55861,2.5274,2.55861,8213724.7272182,0
+WEN.US,D,20010131,000000,2.55861,2.56608,2.5118,2.55057,5719571.4210442,0
+WEN.US,D,20010201,000000,2.55057,2.55057,2.53486,2.54282,4830970.3362024,0
+WEN.US,D,20010202,000000,2.53486,2.55057,2.49619,2.5118,7460114.1650241,0
+WEN.US,D,20010205,000000,2.5118,2.55057,2.46517,2.51956,5886746.3090078,0
+WEN.US,D,20010206,000000,2.53486,2.61308,2.51956,2.58158,3563328.987349,0
+WEN.US,D,20010207,000000,2.56608,2.67501,2.56608,2.63625,2924148.3276834,0
+WEN.US,D,20010208,000000,2.65175,2.65175,2.56608,2.57432,3098474.957191,0
+WEN.US,D,20010209,000000,2.57432,2.67501,2.57432,2.58982,7651427.0722467,0
+WEN.US,D,20010212,000000,2.49619,2.58158,2.48079,2.54282,8988789.4951327,0
+WEN.US,D,20010213,000000,2.54282,2.65951,2.54282,2.62859,4840806.9101967,0
+WEN.US,D,20010214,000000,2.65951,2.68286,2.59748,2.63625,7873124.946642,0
+WEN.US,D,20010215,000000,2.61308,2.65175,2.58158,2.59748,7245569.0510846,0
+WEN.US,D,20010216,000000,2.60494,2.62034,2.59748,2.61308,3839567.1696757,0
+WEN.US,D,20010220,000000,2.61308,2.66726,2.59748,2.61308,7437765.3547909,0
+WEN.US,D,20010221,000000,2.62034,2.65951,2.58158,2.58982,7517331.1541119,0
+WEN.US,D,20010222,000000,2.61308,2.65951,2.58158,2.63625,4480538.0572788,0
+WEN.US,D,20010223,000000,2.63625,2.65951,2.61308,2.64391,5024067.3578919,0
+WEN.US,D,20010226,000000,2.64391,2.64391,2.59748,2.61308,3269220.111912,0
+WEN.US,D,20010227,000000,2.63625,2.66726,2.61308,2.62859,2236692.6484115,0
+WEN.US,D,20010228,000000,2.62034,2.66726,2.61308,2.63625,5127765.0630013,0
+WEN.US,D,20010301,000000,2.65951,2.66726,2.62859,2.65951,2878562.2161745,0
+WEN.US,D,20010302,000000,2.65951,2.65951,2.63625,2.65175,2934878.4872788,0
+WEN.US,D,20010305,000000,2.65951,2.66726,2.61308,2.62859,2267088.8236133,0
+WEN.US,D,20010306,000000,2.65175,2.65951,2.58158,2.58982,3681333.2322818,0
+WEN.US,D,20010307,000000,2.58982,2.63625,2.58982,2.62034,3681333.2322818,0
+WEN.US,D,20010308,000000,2.63625,2.69071,2.63625,2.68286,2745354.7890819,0
+WEN.US,D,20010309,000000,2.68286,2.72183,2.65175,2.71387,4671849.9455896,0
+WEN.US,D,20010312,000000,2.69071,2.69071,2.64391,2.65175,2943816.3811133,0
+WEN.US,D,20010313,000000,2.66726,2.66726,2.56608,2.58158,3927179.3150535,0
+WEN.US,D,20010314,000000,2.49619,2.51956,2.44191,2.49619,8072481.1431862,0
+WEN.US,D,20010315,000000,2.47273,2.50414,2.46517,2.47273,5172463.7023797,0
+WEN.US,D,20010316,000000,2.3796,2.44938,2.3796,2.44191,9304359.7086723,0
+WEN.US,D,20010319,000000,2.44938,2.47273,2.3796,2.4266,9459913.9081745,0
+WEN.US,D,20010320,000000,2.44191,2.44191,2.30177,2.34073,9979300.09497,0
+WEN.US,D,20010321,000000,2.31718,2.31718,2.22374,2.23199,9935495.0411929,0
+WEN.US,D,20010322,000000,2.24739,2.25564,2.16957,2.18517,6910327.7273798,0
+WEN.US,D,20010323,000000,2.19283,2.26251,2.16171,2.24739,11832484.551364,0
+WEN.US,D,20010326,000000,2.23199,2.27085,2.1306,2.19283,18143857.235893,0
+WEN.US,D,20010327,000000,2.21648,2.21648,2.14631,2.16957,12321482.714252,0
+WEN.US,D,20010328,000000,2.16957,2.21648,2.13836,2.18517,10376219.203387,0
+WEN.US,D,20010329,000000,2.19283,2.37174,2.19283,2.31718,11028818.930744,0
+WEN.US,D,20010330,000000,2.33299,2.44191,2.30177,2.3796,8948561.8404951,0
+WEN.US,D,20010402,000000,2.38735,2.48834,2.38735,2.44191,10545178.205817,0
+WEN.US,D,20010403,000000,2.44191,2.44938,2.40266,2.43397,12714823.404616,0
+WEN.US,D,20010404,000000,2.40266,2.40266,2.37174,2.38735,7148118.293889,0
+WEN.US,D,20010405,000000,2.41081,2.48834,2.40266,2.46517,6730638.5653538,0
+WEN.US,D,20010406,000000,2.46517,2.46517,2.38735,2.41081,4898016.7669022,0
+WEN.US,D,20010409,000000,2.4266,2.51956,2.41837,2.48079,4136364.9532099,0
+WEN.US,D,20010410,000000,2.46517,2.55057,2.46517,2.53486,3902148.7291052,0
+WEN.US,D,20010411,000000,2.51956,2.51956,2.48079,2.50414,5185877.6755137,0
+WEN.US,D,20010412,000000,2.48079,2.49619,2.43397,2.47273,2708705.5524957,0
+WEN.US,D,20010416,000000,2.49619,2.51956,2.48834,2.5118,2228648.340178,0
+WEN.US,D,20010417,000000,2.49619,2.51956,2.48079,2.5118,6251484.1088429,0
+WEN.US,D,20010418,000000,2.5118,2.58982,2.50414,2.58982,4553841.6250098,0
+WEN.US,D,20010419,000000,2.58982,2.62034,2.55861,2.58158,4178377.7412261,0
+WEN.US,D,20010420,000000,2.58982,2.59748,2.53486,2.55861,3485560.5483477,0
+WEN.US,D,20010423,000000,2.55861,2.56608,2.53486,2.55057,2620203.8971638,0
+WEN.US,D,20010424,000000,2.53486,2.61308,2.53486,2.57432,3706364.8371419,0
+WEN.US,D,20010425,000000,2.56608,2.61308,2.55057,2.60494,2052537.5962034,0
+WEN.US,D,20010426,000000,2.58982,2.65951,2.57432,2.61308,3288888.165342,0
+WEN.US,D,20010427,000000,2.60494,2.62859,2.58158,2.61308,2975999.7275175,0
+WEN.US,D,20010430,000000,2.67501,2.70631,2.63625,2.69837,4187320.7296194,0
+WEN.US,D,20010501,000000,2.69837,2.85393,2.64391,2.73733,7829318.8739531,0
+WEN.US,D,20010502,000000,2.70631,2.74519,2.63625,2.72183,8005431.6557511,0
+WEN.US,D,20010503,000000,2.69071,2.69071,2.64391,2.67501,9753130.2169223,0
+WEN.US,D,20010504,000000,2.65175,2.69071,2.61308,2.68286,6099506.2895685,0
+WEN.US,D,20010507,000000,2.68286,2.69071,2.64391,2.65951,5429032.8123645,0
+WEN.US,D,20010508,000000,2.63625,2.67501,2.63625,2.66726,5837571.59033,0
+WEN.US,D,20010509,000000,2.65175,2.66726,2.63625,2.65951,6088774.0921496,0
+WEN.US,D,20010510,000000,2.64391,2.67501,2.62859,2.65951,9273964.5523822,0
+WEN.US,D,20010511,000000,2.65951,2.69071,2.65175,2.69071,4491266.1790507,0
+WEN.US,D,20010514,000000,2.67501,2.67501,2.60494,2.65175,6171024.7239209,0
+WEN.US,D,20010515,000000,2.63625,2.69837,2.63625,2.69837,5684707.3178367,0
+WEN.US,D,20010516,000000,2.67501,2.71387,2.65951,2.65951,5614085.5258207,0
+WEN.US,D,20010517,000000,2.64391,2.67501,2.64391,2.67501,6283661.3417765,0
+WEN.US,D,20010518,000000,2.67501,2.69837,2.64391,2.67501,6143303.1920517,0
+WEN.US,D,20010521,000000,2.67501,2.67501,2.65175,2.67501,2824025.9838901,0
+WEN.US,D,20010522,000000,2.67501,2.75274,2.67501,2.73733,5201068.6307324,0
+WEN.US,D,20010523,000000,2.71387,2.72968,2.65951,2.67501,3760004.4270899,0
+WEN.US,D,20010524,000000,2.69071,2.73733,2.68286,2.71387,3431920.9583997,0
+WEN.US,D,20010525,000000,2.72183,2.72968,2.70631,2.71387,1062023.9396308,0
+WEN.US,D,20010529,000000,2.71387,2.72968,2.67501,2.72968,5029429.8904102,0
+WEN.US,D,20010530,000000,2.75274,2.77619,2.70631,2.71387,2514712.9073817,0
+WEN.US,D,20010531,000000,2.73733,2.73733,2.62859,2.63625,6581346.5974414,0
+WEN.US,D,20010601,000000,2.63625,2.68286,2.58982,2.67501,5956472.4775991,0
+WEN.US,D,20010604,000000,2.66726,2.66726,2.59748,2.62034,4067524.2189256,0
+WEN.US,D,20010605,000000,2.63625,2.65175,2.60494,2.62034,3516844.1956802,0
+WEN.US,D,20010606,000000,2.62034,2.62859,2.57432,2.58158,2736414.857424,0
+WEN.US,D,20010607,000000,2.58158,2.60494,2.56608,2.58982,4143515.6758422,0
+WEN.US,D,20010608,000000,2.60494,2.61308,2.59748,2.59748,2571036.3108683,0
+WEN.US,D,20010611,000000,2.62859,2.68286,2.62034,2.65951,2918787.8329885,0
+WEN.US,D,20010612,000000,2.62859,2.67501,2.62859,2.65951,1677071.6745964,0
+WEN.US,D,20010613,000000,2.63625,2.71387,2.62859,2.68286,2560307.1701846,0
+WEN.US,D,20010614,000000,2.65951,2.68286,2.65175,2.65175,1561753.2810256,0
+WEN.US,D,20010615,000000,2.63625,2.65175,2.59748,2.62034,3996009.8602203,0
+WEN.US,D,20010618,000000,2.63625,2.63625,2.58982,2.60494,3348778.7788508,0
+WEN.US,D,20010619,000000,2.61308,2.62034,2.58982,2.61308,3169987.2780728,0
+WEN.US,D,20010620,000000,2.62034,2.64391,2.61308,2.62859,5373608.0890377,0
+WEN.US,D,20010621,000000,2.64391,2.74519,2.64391,2.73733,4810413.79173,0
+WEN.US,D,20010622,000000,2.73733,2.73733,2.62859,2.67501,2893752.1524815,0
+WEN.US,D,20010625,000000,2.67501,2.69071,2.65175,2.67501,1883577.5748612,0
+WEN.US,D,20010626,000000,2.67501,2.70631,2.65951,2.70631,3543666.0284777,0
+WEN.US,D,20010627,000000,2.69837,2.71387,2.65951,2.69837,2691722.3315161,0
+WEN.US,D,20010628,000000,2.69837,2.77619,2.69837,2.7608,3320173.8504981,0
+WEN.US,D,20010629,000000,2.74519,2.7608,2.72183,2.72968,2798102.8312524,0
+WEN.US,D,20010702,000000,2.71387,2.76835,2.70631,2.74519,2557624.3755577,0
+WEN.US,D,20010703,000000,2.75274,2.75274,2.69071,2.70631,1578737.520917,0
+WEN.US,D,20010705,000000,2.69071,2.72968,2.69071,2.70631,1754848.2648916,0
+WEN.US,D,20010706,000000,2.69837,2.70631,2.63625,2.65175,3852976.048251,0
+WEN.US,D,20010709,000000,2.66726,2.69837,2.64391,2.67501,3509692.4541362,0
+WEN.US,D,20010710,000000,2.69071,2.71387,2.63625,2.65175,5878694.8683921,0
+WEN.US,D,20010711,000000,2.63625,2.69071,2.62034,2.67501,3335374.9948342,0
+WEN.US,D,20010712,000000,2.67501,2.70631,2.65951,2.69071,3162835.5365288,0
+WEN.US,D,20010713,000000,2.68286,2.77619,2.67501,2.74519,4544905.7689988,0
+WEN.US,D,20010716,000000,2.74519,2.84618,2.74519,2.83852,3810064.5800749,0
+WEN.US,D,20010717,000000,2.83852,2.90054,2.83086,2.88524,3146744.8822385,0
+WEN.US,D,20010718,000000,2.88524,2.93136,2.87699,2.88524,6597441.3273787,0
+WEN.US,D,20010719,000000,2.91615,2.93136,2.88524,2.90849,5587263.6930232,0
+WEN.US,D,20010720,000000,2.90849,2.96277,2.90054,2.90849,3758216.236976,0
+WEN.US,D,20010723,000000,2.94707,2.98613,2.93136,2.96277,4407237.546283,0
+WEN.US,D,20010724,000000,2.96277,2.98613,2.94707,2.96277,5631956.218931,0
+WEN.US,D,20010725,000000,2.97828,2.97828,2.95521,2.96277,4887289.664042,0
+WEN.US,D,20010726,000000,2.95521,2.95521,2.90849,2.90849,5453170.8316236,0
+WEN.US,D,20010727,000000,2.88524,2.88524,2.81526,2.84618,4650391.6642221,0
+WEN.US,D,20010730,000000,2.84618,2.90849,2.84618,2.89269,3208428.78042,0
+WEN.US,D,20010731,000000,2.89269,2.89269,2.84618,2.86178,8545383.5572246,0
+WEN.US,D,20010801,000000,2.86178,2.88524,2.83086,2.88524,3113668.969145,0
+WEN.US,D,20010802,000000,2.90849,2.94707,2.88524,2.93961,6081628.4640759,0
+WEN.US,D,20010803,000000,2.93961,2.95521,2.87699,2.93961,3624125.4133998,0
+WEN.US,D,20010806,000000,2.93961,2.94707,2.87699,2.92381,3906614.6192873,0
+WEN.US,D,20010807,000000,2.92381,2.94707,2.90054,2.90849,7528951.8425731,0
+WEN.US,D,20010808,000000,2.93136,2.93961,2.86178,2.86944,3372026.2692439,0
+WEN.US,D,20010809,000000,2.89269,2.89269,2.83852,2.85393,4589602.3705536,0
+WEN.US,D,20010810,000000,2.86944,2.87699,2.83086,2.86944,3234351.9330576,0
+WEN.US,D,20010813,000000,2.86944,2.88524,2.84618,2.86944,3426557.4069695,0
+WEN.US,D,20010814,000000,2.87699,2.92381,2.86944,2.91615,2798102.8312524,0
+WEN.US,D,20010815,000000,2.91615,2.97053,2.91615,2.97053,3557077.9637882,0
+WEN.US,D,20010816,000000,2.95521,3.0092,2.92381,3.00163,4174802.3799101,0
+WEN.US,D,20010817,000000,2.97828,3.00163,2.97053,2.98613,2161604.9662135,0
+WEN.US,D,20010820,000000,3.00163,3.02509,2.95521,3.01723,3053778.3556362,0
+WEN.US,D,20010821,000000,3.01723,3.02509,2.98613,3.01723,5680237.3520077,0
+WEN.US,D,20010822,000000,3.02509,3.14168,3.01723,3.11039,8895818.8928834,0
+WEN.US,D,20010823,000000,3.11039,3.14964,3.07956,3.10273,5798237.5212935,0
+WEN.US,D,20010824,000000,3.12608,3.12608,3.07956,3.10273,5167099.1320378,0
+WEN.US,D,20010827,000000,3.09477,3.10273,3.03265,3.0561,3859235.2231056,0
+WEN.US,D,20010828,000000,3.04855,3.07956,3.0407,3.0561,2263510.405562,0
+WEN.US,D,20010829,000000,3.03265,3.06416,3.03265,3.03265,4084513.5533758,0
+WEN.US,D,20010830,000000,3.0092,3.09477,3.0092,3.06416,3485560.5483477,0
+WEN.US,D,20010831,000000,3.0561,3.10273,3.0092,3.0407,4424214.6537922,0
+WEN.US,D,20010904,000000,3.0407,3.10273,3.03265,3.07956,3419404.6465137,0
+WEN.US,D,20010905,000000,3.07142,3.09477,3.0407,3.09477,3248660.5107045,0
+WEN.US,D,20010906,000000,3.10273,3.10273,3.01723,3.04855,5270800.9127942,0
+WEN.US,D,20010907,000000,3.0407,3.0407,2.93136,2.95521,5010659.4982284,0
+WEN.US,D,20010910,000000,2.95521,2.97053,2.91615,2.93961,4141730.5424636,0
+WEN.US,D,20010917,000000,2.91615,2.91615,2.7916,2.80711,7430613.6132468,0
+WEN.US,D,20010918,000000,2.80711,2.86178,2.7916,2.83852,4284762.3166094,0
+WEN.US,D,20010919,000000,2.86944,2.91615,2.81526,2.86178,7189244.6286863,0
+WEN.US,D,20010920,000000,2.86178,2.86944,2.81526,2.85393,11459699.38656,0
+WEN.US,D,20010921,000000,2.85393,2.86178,2.7916,2.83086,8829665.028873,0
+WEN.US,D,20010924,000000,2.86178,2.91615,2.83852,2.86178,9100533.5462991,0
+WEN.US,D,20010925,000000,2.88524,2.89269,2.82272,2.86178,5612298.3546186,0
+WEN.US,D,20010926,000000,2.86178,2.87699,2.82272,2.83852,4473387.3346465,0
+WEN.US,D,20010927,000000,2.83086,2.83852,2.81526,2.83852,5463891.8210134,0
+WEN.US,D,20010928,000000,2.86178,2.88524,2.84618,2.85393,9955168.1891815,0
+WEN.US,D,20011001,000000,2.86178,2.86944,2.77619,2.79936,8686631.2169036,0
+WEN.US,D,20011002,000000,2.78405,2.84618,2.77619,2.82272,5859920.4005633,0
+WEN.US,D,20011003,000000,2.83086,2.89269,2.80711,2.85393,10201004.082835,0
+WEN.US,D,20011004,000000,2.86178,2.88524,2.83852,2.86178,4458184.1524868,0
+WEN.US,D,20011005,000000,2.86178,2.91615,2.83852,2.91615,2470909.8914279,0
+WEN.US,D,20011008,000000,2.89269,2.91615,2.78405,2.84618,5599780.0049091,0
+WEN.US,D,20011009,000000,2.81526,2.85393,2.7916,2.79936,7534315.3940032,0
+WEN.US,D,20011010,000000,2.79936,2.86178,2.78405,2.84618,3818112.9639553,0
+WEN.US,D,20011011,000000,2.82272,2.93961,2.82272,2.90054,4063059.3476554,0
+WEN.US,D,20011012,000000,2.86944,2.90849,2.81526,2.83086,4174802.3799101,0
+WEN.US,D,20011015,000000,2.86178,2.86944,2.81526,2.83086,4021933.012858,0
+WEN.US,D,20011016,000000,2.83852,2.86944,2.82272,2.84618,2693508.4838065,0
+WEN.US,D,20011017,000000,2.86944,2.86944,2.80711,2.81526,3321070.4928343,0
+WEN.US,D,20011018,000000,2.81526,2.86944,2.78405,2.84618,1754848.2648916,0
+WEN.US,D,20011019,000000,2.86178,2.92381,2.80711,2.91615,5518431.1100329,0
+WEN.US,D,20011022,000000,2.90054,2.93136,2.87699,2.92381,2208085.6822352,0
+WEN.US,D,20011023,000000,2.93136,2.93136,2.85393,2.86944,3189659.4071499,0
+WEN.US,D,20011024,000000,2.86944,2.91615,2.86178,2.89269,4713862.7336059,0
+WEN.US,D,20011025,000000,2.86178,2.91615,2.85393,2.91615,1686014.6629896,0
+WEN.US,D,20011026,000000,2.92381,2.93961,2.89269,2.92381,2495045.8728635,0
+WEN.US,D,20011029,000000,2.92381,2.92381,2.84618,2.86178,3546349.8420164,0
+WEN.US,D,20011030,000000,2.87699,2.87699,2.79936,2.79936,3207532.1380836,0
+WEN.US,D,20011031,000000,2.79936,2.83852,2.79936,2.81526,3263853.5037467,0
+WEN.US,D,20011101,000000,2.83086,2.90054,2.7916,2.88524,3616974.6907675,0
+WEN.US,D,20011102,000000,2.83852,2.90054,2.81526,2.86944,4845273.8192905,0
+WEN.US,D,20011105,000000,2.90054,2.93961,2.87699,2.93136,3055565.5268385,0
+WEN.US,D,20011106,000000,2.93136,3.0092,2.91615,3.0092,10181335.010494,0
+WEN.US,D,20011107,000000,3.0092,3.02509,2.97053,3.00163,4147092.0560701,0
+WEN.US,D,20011108,000000,3.01723,3.0407,3.00163,3.0092,3772522.7767994,0
+WEN.US,D,20011109,000000,3.0092,3.0092,2.97053,2.97828,2713177.5561483,0
+WEN.US,D,20011112,000000,3.00163,3.00163,2.93136,2.98613,2087402.7183226,0
+WEN.US,D,20011113,000000,2.98613,3.02509,2.96277,3.00163,7826644.2306202,0
+WEN.US,D,20011114,000000,3.21185,3.21185,3.03265,3.14168,12656715.886663,0
+WEN.US,D,20011115,000000,3.14168,3.23511,3.13354,3.21912,15242058.737353,0
+WEN.US,D,20011116,000000,3.21912,3.23511,3.19606,3.21912,12259802.891718,0
+WEN.US,D,20011119,000000,3.21912,3.21912,3.13354,3.16495,7983976.431119,0
+WEN.US,D,20011120,000000,3.16495,3.26603,3.13354,3.22746,5893885.8236108,0
+WEN.US,D,20011121,000000,3.22746,3.22746,3.10273,3.20362,5610509.1455929,0
+WEN.US,D,20011123,000000,3.18045,3.23511,3.16495,3.21912,2460183.8074795,0
+WEN.US,D,20011126,000000,3.22746,3.27408,3.21185,3.24297,6159398.9409008,0
+WEN.US,D,20011127,000000,3.19606,3.21912,3.10273,3.11039,4888188.3442018,0
+WEN.US,D,20011128,000000,3.12608,3.14964,3.0407,3.0561,7789988.8805636,0
+WEN.US,D,20011129,000000,3.07142,3.08712,3.0407,3.07142,5850984.5445522,0
+WEN.US,D,20011130,000000,3.04855,3.07142,3.0407,3.04855,5704373.3334432,0
+WEN.US,D,20011203,000000,3.07142,3.14168,3.04855,3.06416,8640143.3684995,0
+WEN.US,D,20011204,000000,3.07142,3.12608,3.0561,3.11039,5623919.0430798,0
+WEN.US,D,20011205,000000,3.11039,3.19606,3.09477,3.1728,7378766.2890597,0
+WEN.US,D,20011206,000000,3.19606,3.19606,3.14168,3.14964,4431373.5277184,0
+WEN.US,D,20011207,000000,3.14964,3.14964,3.06416,3.06416,3537411.9481817,0
+WEN.US,D,20011210,000000,3.06416,3.11039,3.06416,3.07956,3313918.7512904,0
+WEN.US,D,20011211,000000,3.21912,3.21912,3.14168,3.18045,13944023.251122,0
+WEN.US,D,20011212,000000,3.14964,3.1728,3.07956,3.08712,6172808.8383878,0
+WEN.US,D,20011213,000000,3.08712,3.13354,3.07142,3.09477,7458322.9181749,0
+WEN.US,D,20011214,000000,3.07142,3.15729,3.07142,3.13354,6774446.6758662,0
+WEN.US,D,20011217,000000,3.16495,3.21185,3.04855,3.0561,5808967.6808889,0
+WEN.US,D,20011218,000000,3.07142,3.11039,3.02509,3.08712,4903382.3561558,0
+WEN.US,D,20011219,000000,3.08712,3.11039,3.0407,3.0561,6508049.1431809,0
+WEN.US,D,20011220,000000,3.0407,3.04855,3.01723,3.02509,6027982.7606575,0
+WEN.US,D,20011221,000000,3.02509,3.08712,3.02509,3.06416,12066703.832205,0
+WEN.US,D,20011224,000000,3.0407,3.08712,3.0407,3.06416,1877318.4000064,0
+WEN.US,D,20011226,000000,3.09477,3.11852,3.07956,3.09477,2199145.7505772,0
+WEN.US,D,20011227,000000,3.08712,3.13354,3.07956,3.11852,2427108.9132978,0
+WEN.US,D,20011228,000000,3.12608,3.18045,3.11852,3.1728,6202307.3523416,0
+WEN.US,D,20011231,000000,3.1728,3.1728,3.11039,3.13354,5480882.1743753,0
+WEN.US,D,20020102,000000,3.14168,3.16495,3.10273,3.13354,5835786.4569512,0
+WEN.US,D,20020103,000000,3.14168,3.21185,3.13354,3.19606,5987762.2384021,0
+WEN.US,D,20020104,000000,3.19606,3.27408,3.19606,3.24297,12721083.598383,0
+WEN.US,D,20020107,000000,3.24297,3.27408,3.22746,3.24297,3899463.8966549,0
+WEN.US,D,20020108,000000,3.18831,3.37498,3.18831,3.32855,10042773.202177,0
+WEN.US,D,20020109,000000,3.32855,3.34406,3.25818,3.26603,4641451.7325642,0
+WEN.US,D,20020110,000000,3.24297,3.2895,3.24297,3.27408,2220600.9752095,0
+WEN.US,D,20020111,000000,3.25053,3.27408,3.20362,3.21185,3208428.78042,0
+WEN.US,D,20020114,000000,3.21912,3.25053,3.20362,3.21912,3640216.0676902,0
+WEN.US,D,20020115,000000,3.22746,3.25818,3.21912,3.25053,3103839.5275328,0
+WEN.US,D,20020116,000000,3.22746,3.28174,3.22746,3.23511,2660428.4950661,0
+WEN.US,D,20020117,000000,3.21912,3.27408,3.21185,3.26603,2904482.3120769,0
+WEN.US,D,20020118,000000,3.22746,3.28174,3.22746,3.28174,2295693.7519662,0
+WEN.US,D,20020122,000000,3.29696,3.31285,3.28174,3.305,2902695.1408747,0
+WEN.US,D,20020123,000000,3.305,3.35162,3.305,3.33582,6662702.6246999,0
+WEN.US,D,20020124,000000,3.36702,3.36702,3.31285,3.34406,3964721.118329,0
+WEN.US,D,20020125,000000,3.33582,3.34406,3.27408,3.28174,4099707.5653298,0
+WEN.US,D,20020128,000000,3.26603,3.2895,3.25053,3.2895,3165519.3500673,0
+WEN.US,D,20020129,000000,3.26603,3.2895,3.25818,3.28174,9920300.010327,0
+WEN.US,D,20020130,000000,3.26603,3.37498,3.26603,3.36702,11425730.906779,0
+WEN.US,D,20020131,000000,3.36702,3.37498,3.33582,3.35162,7678241.7726619,0
+WEN.US,D,20020201,000000,3.33582,3.35162,3.31285,3.32855,4215928.7147074,0
+WEN.US,D,20020204,000000,3.305,3.33582,3.305,3.3206,5700801.0288623,0
+WEN.US,D,20020205,000000,3.33582,3.40579,3.3206,3.40579,8953029.7685007,0
+WEN.US,D,20020206,000000,3.37498,3.43729,3.35162,3.42905,15530808.137008,0
+WEN.US,D,20020207,000000,3.41375,3.47607,3.39019,3.42905,9096960.2228064,0
+WEN.US,D,20020208,000000,3.43729,3.46831,3.42159,3.43729,7659466.2859214,0
+WEN.US,D,20020211,000000,3.43729,3.43729,3.27408,3.39853,16469471.412658,0
+WEN.US,D,20020212,000000,3.36702,3.40579,3.305,3.33582,9885436.9260314,0
+WEN.US,D,20020213,000000,3.32855,3.37498,3.21912,3.37498,6353387.5103679,0
+WEN.US,D,20020214,000000,3.37498,3.39019,3.34406,3.35946,5911771.8003973,0
+WEN.US,D,20020215,000000,3.34406,3.35946,3.28174,3.33582,5505021.2125459,0
+WEN.US,D,20020219,000000,3.33582,3.33582,3.25818,3.29696,3258488.9334048,0
+WEN.US,D,20020220,000000,3.28174,3.31285,3.21912,3.26603,4997251.6385648,0
+WEN.US,D,20020221,000000,3.26603,3.29696,3.24297,3.25053,10101772.267908,0
+WEN.US,D,20020222,000000,3.25818,3.27408,3.22746,3.24297,6826297.0567886,0
+WEN.US,D,20020225,000000,3.23511,3.26603,3.21912,3.24297,6588502.4146325,0
+WEN.US,D,20020226,000000,3.25053,3.25053,3.18831,3.19606,10547864.057179,0
+WEN.US,D,20020227,000000,3.21912,3.29696,3.21912,3.29696,12596822.216419,0
+WEN.US,D,20020228,000000,3.37498,3.41375,3.33582,3.33582,12187389.852852,0
+WEN.US,D,20020301,000000,3.35946,3.38283,3.33582,3.35946,5120614.340369,0
+WEN.US,D,20020304,000000,3.37498,3.43729,3.34406,3.35162,5766951.8361375,0
+WEN.US,D,20020305,000000,3.35946,3.42905,3.35162,3.39853,7535208.9796043,0
+WEN.US,D,20020306,000000,3.39019,3.49922,3.37498,3.4529,6170130.119408,0
+WEN.US,D,20020307,000000,3.49922,3.52307,3.44456,3.48421,9963208.421768,0
+WEN.US,D,20020308,000000,3.49922,3.50737,3.42159,3.43729,5002613.1521715,0
+WEN.US,D,20020311,000000,3.43729,3.4529,3.39019,3.39019,10569313.16834,0
+WEN.US,D,20020312,000000,3.35946,3.42159,3.34406,3.39853,9440236.684539,0
+WEN.US,D,20020313,000000,3.44456,3.53024,3.31285,3.39019,26332555.452809,0
+WEN.US,D,20020314,000000,3.43729,3.47607,3.42159,3.46831,5959150.1776672,0
+WEN.US,D,20020315,000000,3.48421,3.54613,3.46831,3.54613,8408609.9390217,0
+WEN.US,D,20020318,000000,3.52307,3.54613,3.50737,3.54613,4783595.0156678,0
+WEN.US,D,20020319,000000,3.53024,3.57695,3.53024,3.56164,5004400.3233737,0
+WEN.US,D,20020320,000000,3.53828,3.63153,3.53828,3.60796,3996905.483645,0
+WEN.US,D,20020321,000000,3.65498,3.68609,3.60796,3.68609,10804423.996958,0
+WEN.US,D,20020322,000000,3.63153,3.66273,3.61602,3.61602,8625843.9610585,0
+WEN.US,D,20020325,000000,3.59266,3.63937,3.5693,3.59266,5918919.4662944,0
+WEN.US,D,20020326,000000,3.6008,3.67028,3.6008,3.67028,9544837.1454552,0
+WEN.US,D,20020327,000000,3.67028,3.76391,3.66273,3.74027,9486727.5896782,0
+WEN.US,D,20020328,000000,3.71731,3.8182,3.7013,3.76391,8373742.779079,0
+WEN.US,D,20020401,000000,3.76391,3.77933,3.7013,3.74851,4780910.1832174,0
+WEN.US,D,20020402,000000,3.74027,3.74027,3.7013,3.71731,5434397.3827065,0
+WEN.US,D,20020403,000000,3.70925,3.70925,3.67028,3.69375,6192475.872906,0
+WEN.US,D,20020404,000000,3.67843,3.77137,3.67843,3.77137,4173906.7564855,0
+WEN.US,D,20020405,000000,3.77137,3.86452,3.77137,3.86452,7919614.8328695,0
+WEN.US,D,20020408,000000,3.8182,3.86452,3.81034,3.86452,5428142.2834988,0
+WEN.US,D,20020409,000000,3.93499,4.03597,3.92693,4.01251,19862945.774152,0
+WEN.US,D,20020410,000000,3.97366,4.02047,3.95835,4.01251,10072276.81069,0
+WEN.US,D,20020411,000000,4.01251,4.05924,3.99711,3.99711,7229475.3400591,0
+WEN.US,D,20020412,000000,4.00477,4.03597,3.95009,3.9814,7814124.8619991,0
+WEN.US,D,20020415,000000,3.95009,4.01251,3.93499,3.97366,4115803.3141789,0
+WEN.US,D,20020416,000000,3.97366,4.00477,3.91948,3.95009,5900148.0552008,0
+WEN.US,D,20020417,000000,3.95009,3.95009,3.87296,3.89572,3852085.519385,0
+WEN.US,D,20020418,000000,3.89572,3.966,3.89572,3.95835,5682022.4853864,0
+WEN.US,D,20020419,000000,3.95835,3.9814,3.91948,3.95835,3569589.1811154,0
+WEN.US,D,20020422,000000,3.92693,3.99711,3.92693,3.95835,2947394.7991648,0
+WEN.US,D,20020423,000000,3.97366,4.02812,3.92693,3.99711,6234494.7743927,0
+WEN.US,D,20020424,000000,4.00477,4.02812,3.966,4.02047,7155275.1299917,0
+WEN.US,D,20020425,000000,4.01251,4.12146,4.00477,4.1139,9890797.4207262,0
+WEN.US,D,20020426,000000,4.1139,4.1139,4.04363,4.0668,6724385.5039696,0
+WEN.US,D,20020429,000000,4.0824,4.0824,4.05924,4.07474,5280633.4111417,0
+WEN.US,D,20020430,000000,4.0668,4.14521,4.02047,4.02047,10774929.558651,0
+WEN.US,D,20020501,000000,4.02047,4.05148,3.85745,3.97366,16248659.991481,0
+WEN.US,D,20020502,000000,3.97366,4.13716,3.93499,4.1139,12366178.296896,0
+WEN.US,D,20020503,000000,4.09849,4.13716,4.09034,4.09849,8164558.1598344,0
+WEN.US,D,20020506,000000,4.07474,4.10556,4.05148,4.05924,8215511.8984204,0
+WEN.US,D,20020507,000000,4.05924,4.0668,4.00477,4.05148,10969814.770454,0
+WEN.US,D,20020508,000000,4.07474,4.0824,3.966,4.02812,7441345.8106658,0
+WEN.US,D,20020509,000000,4.00477,4.0668,4.00477,4.05148,4166757.0527649,0
+WEN.US,D,20020510,000000,4.05148,4.0668,4.03597,4.05148,4409022.6796616,0
+WEN.US,D,20020513,000000,4.05148,4.09034,4.05148,4.09034,5903725.4543404,0
+WEN.US,D,20020514,000000,4.09034,4.1139,4.07474,4.10556,6677002.0321409,0
+WEN.US,D,20020515,000000,4.09034,4.10556,4.07474,4.09034,6677897.6555656,0
+WEN.US,D,20020516,000000,4.09034,4.09849,4.02812,4.07474,4974003.12926,0
+WEN.US,D,20020517,000000,4.05148,4.09034,4.03597,4.0668,2647917.2777389,0
+WEN.US,D,20020520,000000,4.05924,4.05924,4.02812,4.03597,2567458.9117286,0
+WEN.US,D,20020521,000000,4.02047,4.04363,4.02047,4.03597,5046417.1870369,0
+WEN.US,D,20020522,000000,4.03597,4.03597,3.98925,4.02812,4560999.4800243,0
+WEN.US,D,20020523,000000,4.02812,4.02812,3.95009,3.98925,7190140.2521109,0
+WEN.US,D,20020524,000000,4.00477,4.01251,3.98925,3.99711,4223077.3995163,0
+WEN.US,D,20020528,000000,3.99711,4.00477,3.91948,3.93499,2873196.6269208,0
+WEN.US,D,20020529,000000,3.95009,3.95835,3.93499,3.95009,4830074.7127777,0
+WEN.US,D,20020530,000000,3.94264,3.94264,3.8339,3.88042,8197632.0351044,0
+WEN.US,D,20020531,000000,3.95835,4.09034,3.95009,4.09034,17653966.506315,0
+WEN.US,D,20020603,000000,4.09034,4.14521,4.00477,4.00477,8842179.3029355,0
+WEN.US,D,20020604,000000,3.99711,4.02812,3.95009,3.966,5576535.5712512,0
+WEN.US,D,20020605,000000,3.97366,4.04363,3.966,4.02812,5277954.6921618,0
+WEN.US,D,20020606,000000,4.02812,4.1139,4.02812,4.05148,7722048.8642627,0
+WEN.US,D,20020607,000000,4.03597,4.10556,4.02047,4.09034,7491403.9258271,0
+WEN.US,D,20020610,000000,4.09034,4.23059,4.09034,4.19152,9726309.4030364,0
+WEN.US,D,20020611,000000,4.19938,4.25336,4.19938,4.22254,13288752.956078,0
+WEN.US,D,20020612,000000,4.21459,4.31577,4.21459,4.31577,20198182.003298,0
+WEN.US,D,20020613,000000,4.32403,4.33148,4.26936,4.28497,6583143.9577611,0
+WEN.US,D,20020614,000000,4.26171,4.26171,4.1293,4.19152,8115387.5168036,0
+WEN.US,D,20020617,000000,4.19938,4.43993,4.19938,4.40137,20594207.526113,0
+WEN.US,D,20020618,000000,4.40137,4.44828,4.35474,4.43993,11301470.543725,0
+WEN.US,D,20020619,000000,4.43267,4.47173,4.41686,4.42472,6467814.3561611,0
+WEN.US,D,20020620,000000,4.44828,4.47909,4.42472,4.45613,10313645.795251,0
+WEN.US,D,20020621,000000,4.45613,4.46319,4.35474,4.3623,15559413.065361,0
+WEN.US,D,20020624,000000,4.37064,4.40137,4.27702,4.28497,10867006.5753,0
+WEN.US,D,20020625,000000,4.29262,4.35474,4.26936,4.26936,10974282.69846,0
+WEN.US,D,20020626,000000,4.18349,4.33914,4.16032,4.26171,15925046.488621,0
+WEN.US,D,20020627,000000,4.3623,4.38606,4.28497,4.30037,11704648.826996,0
+WEN.US,D,20020628,000000,4.30803,4.38606,4.29262,4.29262,13699079.924158,0
+WEN.US,D,20020701,000000,4.29262,4.34699,4.26171,4.27702,8396987.2127369,0
+WEN.US,D,20020702,000000,4.26171,4.35474,4.24601,4.33914,13185945.779835,0
+WEN.US,D,20020703,000000,4.33914,4.39371,4.09849,4.19152,14096888.542528,0
+WEN.US,D,20020705,000000,4.25336,4.3623,4.23795,4.34699,6010112.0675471,0
+WEN.US,D,20020708,000000,4.33148,4.3623,4.28497,4.29262,8542703.819333,0
+WEN.US,D,20020709,000000,4.28497,4.37064,4.16817,4.16817,7566500.7782309,0
+WEN.US,D,20020710,000000,4.17593,4.26171,4.0824,4.09034,9607409.5346791,0
+WEN.US,D,20020711,000000,4.04363,4.0668,3.92693,3.93499,12287512.196646,0
+WEN.US,D,20020712,000000,3.966,4.04363,3.90387,3.90387,10345827.103831,0
+WEN.US,D,20020715,000000,3.88042,3.88846,3.67843,3.87296,10437909.215037,0
+WEN.US,D,20020716,000000,3.85745,3.87296,3.77933,3.80288,8346928.0786637,0
+WEN.US,D,20020717,000000,3.85745,3.91113,3.70925,3.72476,11271076.406347,0
+WEN.US,D,20020718,000000,3.74851,3.8339,3.65498,3.7013,8256637.214306,0
+WEN.US,D,20020719,000000,3.59266,3.733,3.59266,3.66273,12044357.059794,0
+WEN.US,D,20020722,000000,3.61602,3.65498,3.41375,3.52307,12053291.896894,0
+WEN.US,D,20020723,000000,3.6008,3.78717,3.57695,3.71731,11589327.37669,0
+WEN.US,D,20020724,000000,3.55359,4.03597,3.55359,3.966,17358067.402941,0
+WEN.US,D,20020725,000000,3.99711,4.1139,3.91113,3.94264,24738619.844292,0
+WEN.US,D,20020726,000000,3.92693,3.93499,3.85745,3.92693,15368105.252697,0
+WEN.US,D,20020729,000000,3.91948,4.00477,3.91948,4.00477,19007428.753698,0
+WEN.US,D,20020730,000000,4.00477,4.00477,3.91113,3.94264,14175559.737337,0
+WEN.US,D,20020731,000000,3.94264,3.97366,3.88846,3.966,8922638.6878575,0
+WEN.US,D,20020801,000000,3.93499,3.93499,3.84921,3.85745,7271490.1658988,0
+WEN.US,D,20020802,000000,3.85745,3.87296,3.60796,3.65498,13863568.960759,0
+WEN.US,D,20020805,000000,3.66273,3.8182,3.66273,3.78717,10819624.122382,0
+WEN.US,D,20020806,000000,3.88042,3.9814,3.88042,3.94264,10538027.483184,0
+WEN.US,D,20020807,000000,3.966,4.02812,3.91948,4.00477,14840669.663109,0
+WEN.US,D,20020808,000000,4.01251,4.09849,3.88042,4.03597,21054600.760647,0
+WEN.US,D,20020809,000000,4.01251,4.10556,3.966,4.05148,8537337.2111678,0
+WEN.US,D,20020812,000000,4.04363,4.18349,3.966,4.1293,6011898.2198376,0
+WEN.US,D,20020813,000000,4.09034,4.09034,3.92693,3.92693,7484249.1275479,0
+WEN.US,D,20020814,000000,3.92693,4.07474,3.86452,4.0668,7258079.2495001,0
+WEN.US,D,20020816,000000,4.23795,4.23795,4.17593,4.20723,7355522.8743136,0
+WEN.US,D,20020819,000000,4.21459,4.31577,4.18349,4.31577,6514306.2802121,0
+WEN.US,D,20020820,000000,4.26936,4.27702,4.07474,4.09849,35589531.689654,0
+WEN.US,D,20020821,000000,4.10556,4.13716,3.89572,3.91948,23335102.538483,0
+WEN.US,D,20020822,000000,3.91948,3.95009,3.84921,3.94264,15558517.441936,0
+WEN.US,D,20020823,000000,3.92693,3.966,3.90387,3.92693,7048001.0446544,0
+WEN.US,D,20020826,000000,3.93499,3.94264,3.70925,3.76391,17779120.454969,0
+WEN.US,D,20020827,000000,3.77933,3.81034,3.74027,3.77933,10118755.488888,0
+WEN.US,D,20020828,000000,3.77933,3.80288,3.76391,3.76391,8354970.3490737,0
+WEN.US,D,20020829,000000,3.76391,3.88846,3.75578,3.84146,9250719.0998125,0
+WEN.US,D,20020830,000000,3.84921,3.89572,3.80288,3.84921,6900493.191209,0
+WEN.US,D,20020903,000000,3.8339,3.8339,3.733,3.77933,8845752.626428,0
+WEN.US,D,20020904,000000,3.77933,3.8339,3.733,3.8182,15257255.806044,0
+WEN.US,D,20020905,000000,3.8182,3.8339,3.75578,3.78717,8811782.1088218,0
+WEN.US,D,20020906,000000,3.78717,3.8182,3.74851,3.8182,12361710.36889,0
+WEN.US,D,20020909,000000,3.80288,3.80288,3.72476,3.74027,11642964.928815,0
+WEN.US,D,20020910,000000,3.69375,3.7013,3.64742,3.67843,14020009.61348,0
+WEN.US,D,20020911,000000,3.72476,3.72476,3.55359,3.56164,11298789.786923,0
+WEN.US,D,20020912,000000,3.55359,3.55359,3.37498,3.40579,26980672.987399,0
+WEN.US,D,20020913,000000,3.39019,3.49922,3.36702,3.48421,15991194.239161,0
+WEN.US,D,20020917,000000,3.48421,3.52307,3.31285,3.32855,15072203.092588,0
+WEN.US,D,20020918,000000,3.25053,3.46831,3.23511,3.43729,12747902.374445,0
+WEN.US,D,20020919,000000,3.42905,3.51454,3.41375,3.46035,12490442.735595,0
+WEN.US,D,20020920,000000,3.46035,3.51454,3.42159,3.51454,11867353.74913,0
+WEN.US,D,20020923,000000,3.51454,3.51454,3.43729,3.50737,6894236.0541778,0
+WEN.US,D,20020924,000000,3.48421,3.50737,3.43729,3.47607,11556251.463597,0
+WEN.US,D,20020925,000000,3.51454,3.5693,3.46035,3.53828,10394098.04779,0
+WEN.US,D,20020926,000000,3.5852,3.74027,3.5852,3.74027,13630241.227696,0
+WEN.US,D,20020927,000000,3.74027,3.77933,3.69375,3.70925,12008599.370987,0
+WEN.US,D,20020930,000000,3.69375,3.69375,3.56164,3.5693,16854765.756966,0
+WEN.US,D,20021001,000000,3.63937,3.74851,3.63937,3.74027,12839983.46674,0
+WEN.US,D,20021002,000000,3.72476,3.93499,3.65498,3.85745,20646057.907035,0
+WEN.US,D,20021003,000000,3.8339,3.86452,3.75578,3.8182,13759868.198914,0
+WEN.US,D,20021004,000000,3.81034,3.81034,3.62367,3.70925,12828360.740455,0
+WEN.US,D,20021007,000000,3.70925,3.71731,3.66273,3.69375,8651765.0758727,0
+WEN.US,D,20021008,000000,3.69375,3.74851,3.67843,3.733,10917067.747196,0
+WEN.US,D,20021009,000000,3.71731,3.76391,3.63937,3.67028,18031216.54239,0
+WEN.US,D,20021010,000000,3.67028,3.67028,3.23511,3.44456,40597507.374343,0
+WEN.US,D,20021011,000000,3.48421,3.59266,3.48421,3.51454,16247765.386969,0
+WEN.US,D,20021014,000000,3.51454,3.63937,3.51454,3.61602,7767634.9757716,0
+WEN.US,D,20021015,000000,3.69375,3.70925,3.56164,3.61602,17306218.040931,0
+WEN.US,D,20021016,000000,3.61602,3.61602,3.53828,3.53828,8073369.6342286,0
+WEN.US,D,20021017,000000,3.59266,3.62367,3.49922,3.60796,14619862.317581,0
+WEN.US,D,20021018,000000,3.61602,3.64742,3.5693,3.6008,7218748.2371989,0
+WEN.US,D,20021021,000000,3.5852,3.69375,3.50737,3.68609,14043252.009314,0
+WEN.US,D,20021022,000000,3.68609,3.74851,3.63937,3.70925,13855522.614703,0
+WEN.US,D,20021023,000000,3.70925,3.72476,3.67028,3.7013,7346578.8670085,0
+WEN.US,D,20021024,000000,3.72476,3.74027,3.52307,3.55359,20003302.904966,0
+WEN.US,D,20021025,000000,3.55359,3.62367,3.53024,3.5693,14594828.674896,0
+WEN.US,D,20021028,000000,3.61602,3.62367,3.51454,3.52307,5182296.200727,0
+WEN.US,D,20021029,000000,3.49922,3.49922,3.40579,3.47607,11701071.427856,0
+WEN.US,D,20021030,000000,3.39853,3.4529,3.28174,3.44456,20170474.736193,0
+WEN.US,D,20021031,000000,3.5693,3.6008,3.52307,3.53828,11434670.838435,0
+WEN.US,D,20021101,000000,3.50737,3.50737,3.44456,3.49922,19854902.48483,0
+WEN.US,D,20021104,000000,3.49922,3.55359,3.4529,3.4529,11216543.230798,0
+WEN.US,D,20021105,000000,3.44456,3.4529,3.37498,3.39019,19252372.080663,0
+WEN.US,D,20021106,000000,3.34406,3.34406,3.20362,3.2895,34818938.925391,0
+WEN.US,D,20021107,000000,3.21185,3.22746,3.13354,3.13354,39684774.383712,0
+WEN.US,D,20021108,000000,3.14168,3.23511,2.98613,3.00163,37037749.672663,0
+WEN.US,D,20021111,000000,3.00163,3.07142,3.00163,3.0407,12206161.263946,0
+WEN.US,D,20021112,000000,3.01723,3.08712,2.97053,3.07142,18706163.042159,0
+WEN.US,D,20021113,000000,3.04855,3.09477,3.01723,3.06416,10633679.861148,0
+WEN.US,D,20021114,000000,3.09477,3.21185,3.07956,3.20362,13846586.758691,0
+WEN.US,D,20021115,000000,3.15729,3.19606,3.10273,3.12608,7029225.5579137,0
+WEN.US,D,20021118,000000,3.13354,3.16495,3.07956,3.07956,9422367.0103404,0
+WEN.US,D,20021119,000000,3.06416,3.10273,3.02509,3.08712,7958052.2595696,0
+WEN.US,D,20021120,000000,3.08712,3.09477,3.04855,3.09477,12100674.349811,0
+WEN.US,D,20021121,000000,3.09477,3.14964,3.0561,3.07142,18125086.84371,0
+WEN.US,D,20021122,000000,3.09477,3.09477,2.99427,3.01723,26416586.123401,0
+WEN.US,D,20021125,000000,3.0407,3.09477,3.01723,3.07142,12598610.406533,0
+WEN.US,D,20021126,000000,3.06416,3.11039,3.0407,3.09477,15123161.925732,0
+WEN.US,D,20021127,000000,3.11039,3.1728,3.10273,3.1728,8385365.5053637,0
+WEN.US,D,20021129,000000,3.18045,3.20362,3.10273,3.11852,3985282.7573601,0
+WEN.US,D,20021202,000000,3.14168,3.16495,3.07142,3.14168,7503916.162066,0
+WEN.US,D,20021203,000000,3.1728,3.1728,3.07956,3.08712,8904757.8056297,0
+WEN.US,D,20021204,000000,3.09477,3.09477,3.03265,3.03265,12359030.630998,0
+WEN.US,D,20021205,000000,3.03265,3.08712,2.93136,3.06416,13707124.232391,0
+WEN.US,D,20021206,000000,2.95521,3.12608,2.94707,3.04855,22274860.675496,0
+WEN.US,D,20021209,000000,2.98613,2.98613,2.93136,2.95521,15583552.103532,0
+WEN.US,D,20021210,000000,2.95521,2.97828,2.91615,2.97828,8011686.7549588,0
+WEN.US,D,20021211,000000,2.98613,3.00163,2.93961,2.99427,5979712.83561,0
+WEN.US,D,20021212,000000,3.07142,3.1728,3.04855,3.14168,23965344.285402,0
+WEN.US,D,20021213,000000,3.13354,3.15729,3.07956,3.08712,10198324.344944,0
+WEN.US,D,20021216,000000,3.07142,3.11852,3.06416,3.10273,6922842.0014422,0
+WEN.US,D,20021217,000000,3.01723,3.0407,2.96277,3.01723,16260286.793413,0
+WEN.US,D,20021218,000000,3.01723,3.07956,3.0092,3.02509,7376084.5133447,0
+WEN.US,D,20021219,000000,3.02509,3.03265,2.92381,2.96277,10189383.394374,0
+WEN.US,D,20021220,000000,2.99427,3.06416,2.98613,3.06416,7213381.6290335,0
+WEN.US,D,20021223,000000,3.0561,3.09477,3.01723,3.0407,8184226.2132644,0
+WEN.US,D,20021224,000000,3.0561,3.10273,3.04855,3.07956,5753542.9575622,0
+WEN.US,D,20021226,000000,3.08712,3.14168,3.07956,3.09477,6972010.6066496,0
+WEN.US,D,20021227,000000,3.06416,3.07956,3.0407,3.0407,3662566.9157469,0
+WEN.US,D,20021230,000000,3.03265,3.06416,3.0092,3.02509,5202857.839758,0
+WEN.US,D,20021231,000000,2.99427,3.0407,2.97053,3.02509,4927517.3186795,0
+WEN.US,D,20030102,000000,3.0407,3.07142,3.01723,3.07142,8071582.4630264,0
+WEN.US,D,20030103,000000,3.07142,3.07142,2.98613,3.0092,5906407.2300555,0
+WEN.US,D,20030106,000000,2.97053,3.08712,2.97053,3.06416,7120408.9889608,0
+WEN.US,D,20030107,000000,3.06416,3.14964,3.06416,3.08712,9911358.0408455,0
+WEN.US,D,20030108,000000,3.09477,3.1728,3.0561,3.15729,11468646.450601,0
+WEN.US,D,20030109,000000,3.22746,3.26603,3.15729,3.25818,17858685.235379,0
+WEN.US,D,20030110,000000,3.14964,3.27408,3.14964,3.25053,7970568.5714555,0
+WEN.US,D,20030113,000000,3.25053,3.29696,3.24297,3.25818,7484249.1275479,0
+WEN.US,D,20030114,000000,3.25818,3.34406,3.25818,3.34406,15700660.72504,0
+WEN.US,D,20030115,000000,3.34406,3.34406,3.28174,3.2895,8320104.2080427,0
+WEN.US,D,20030116,000000,3.2895,3.2895,3.20362,3.21912,15374368.503199,0
+WEN.US,D,20030117,000000,3.14964,3.22746,3.14964,3.21912,5040158.0121822,0
+WEN.US,D,20030121,000000,3.23511,3.25053,3.16495,3.16495,8397882.8361615,0
+WEN.US,D,20030122,000000,3.16495,3.19606,3.12608,3.14168,8990574.6285114,0
+WEN.US,D,20030123,000000,3.14964,3.14964,3.04855,3.09477,12259802.891718,0
+WEN.US,D,20030124,000000,3.10273,3.11039,2.99427,3.01723,14770938.399959,0
+WEN.US,D,20030127,000000,2.97828,3.00163,2.91615,2.93961,10740061.379796,0
+WEN.US,D,20030128,000000,2.94707,2.97053,2.87699,2.92381,8784967.4084064,0
+WEN.US,D,20030129,000000,2.89269,2.97053,2.82272,2.95521,13641862.93507,0
+WEN.US,D,20030130,000000,2.95521,3.0407,2.93961,3.03265,19904063.957655,0
+WEN.US,D,20030131,000000,2.99427,3.07142,2.96277,3.03265,12893616.943218,0
+WEN.US,D,20030203,000000,3.03265,3.07142,2.90054,3.0407,25230292.650513,0
+WEN.US,D,20030204,000000,3.02509,3.02509,2.95521,2.97053,12639734.703507,0
+WEN.US,D,20030205,000000,2.96277,2.96277,2.90054,2.90054,9683400.9915956,0
+WEN.US,D,20030206,000000,2.90849,2.92381,2.87699,2.90054,10156306.46237,0
+WEN.US,D,20030207,000000,2.92381,2.93136,2.81526,2.85393,10509418.479184,0
+WEN.US,D,20030210,000000,2.85393,2.85393,2.76835,2.79936,20521799.581807,0
+WEN.US,D,20030211,000000,2.83852,2.93136,2.83852,2.87699,11884330.856639,0
+WEN.US,D,20030212,000000,2.86178,2.89269,2.81526,2.82272,5866176.5186827,0
+WEN.US,D,20030213,000000,2.80711,2.81526,2.74519,2.78405,9075501.9414389,0
+WEN.US,D,20030214,000000,2.7916,2.83086,2.77619,2.7916,7803391.6456684,0
+WEN.US,D,20030218,000000,2.81526,2.82272,2.7608,2.76835,10326153.955842,0
+WEN.US,D,20030219,000000,2.76835,2.81526,2.72183,2.74519,14145166.618869,0
+WEN.US,D,20030220,000000,2.76835,2.76835,2.70631,2.71387,9205128.9126566,0
+WEN.US,D,20030221,000000,2.73733,2.78405,2.70631,2.7608,8031356.8462123,0
+WEN.US,D,20030224,000000,2.7608,2.76835,2.72968,2.72968,5123299.1728193,0
+WEN.US,D,20030225,000000,2.72968,2.73733,2.69071,2.73733,6697563.671172,0
+WEN.US,D,20030226,000000,2.73733,2.77619,2.72968,2.75274,9208707.3307081,0
+WEN.US,D,20030227,000000,2.76835,2.81526,2.76835,2.81526,4559207.2142634,0
+WEN.US,D,20030228,000000,2.83086,2.86178,2.80711,2.83086,6014574.9009939,0
+WEN.US,D,20030303,000000,2.83086,2.85393,2.77619,2.78405,7423461.8717027,0
+WEN.US,D,20030304,000000,2.7608,2.76835,2.72183,2.72968,9581486.3820414,0
+WEN.US,D,20030305,000000,2.72968,2.72968,2.69837,2.72183,5842044.6128942,0
+WEN.US,D,20030306,000000,2.69837,2.74519,2.69071,2.71387,4948087.1090045,0
+WEN.US,D,20030307,000000,2.71387,2.80711,2.69837,2.80711,8217302.1263579,0
+WEN.US,D,20030310,000000,2.77619,2.78405,2.72183,2.72968,5542563.0158215,0
+WEN.US,D,20030311,000000,2.72183,2.7608,2.72183,2.73733,4572619.1495739,0
+WEN.US,D,20030312,000000,2.73733,2.73733,2.68286,2.72183,7718469.4272995,0
+WEN.US,D,20030313,000000,2.75274,2.87699,2.74519,2.87699,11989823.884245,0
+WEN.US,D,20030314,000000,2.87699,2.94707,2.86178,2.91615,7788197.6337145,0
+WEN.US,D,20030317,000000,2.91615,2.95521,2.83086,2.95521,11345275.597503,0
+WEN.US,D,20030318,000000,2.98613,3.00163,2.93136,2.99427,6678792.2600784,0
+WEN.US,D,20030319,000000,2.99427,3.03265,2.97828,3.03265,5320866.1603379,0
+WEN.US,D,20030320,000000,3.01723,3.04855,2.95521,3.03265,5800026.7303192,0
+WEN.US,D,20030321,000000,3.10273,3.21185,3.07956,3.1728,12237446.949102,0
+WEN.US,D,20030324,000000,3.14168,3.14168,3.0092,3.03265,7427933.8753552,0
+WEN.US,D,20030325,000000,3.03265,3.10273,2.99427,3.07956,7139186.5135248,0
+WEN.US,D,20030326,000000,3.0561,3.14168,3.0561,3.10273,7755122.7395327,0
+WEN.US,D,20030327,000000,3.09477,3.11039,3.06416,3.07956,5646264.7965779,0
+WEN.US,D,20030328,000000,3.07956,3.13354,3.06416,3.11039,5270800.9127942,0
+WEN.US,D,20030331,000000,3.10273,3.11039,3.03265,3.07956,3809167.9377385,0
+WEN.US,D,20030401,000000,3.06416,3.06416,3.00163,3.01723,5501443.8134062,0
+WEN.US,D,20030402,000000,3.01723,3.11039,3.01723,3.09477,8607069.4932296,0
+WEN.US,D,20030403,000000,3.10273,3.10273,3.02509,3.0407,5430822.0213902,0
+WEN.US,D,20030404,000000,3.07142,3.07142,3.0092,3.0407,6745836.6529547,0
+WEN.US,D,20030407,000000,3.09477,3.11039,3.03265,3.0407,11832484.551364,0
+WEN.US,D,20030408,000000,3.0407,3.07956,3.0092,3.03265,4889079.8919794,0
+WEN.US,D,20030409,000000,3.01723,3.0561,2.98613,3.00163,4213251.0146393,0
+WEN.US,D,20030410,000000,3.02509,3.0407,3.00163,3.03265,4061270.1386297,0
+WEN.US,D,20030411,000000,3.0407,3.0561,3.0092,3.03265,4103287.0022929,0
+WEN.US,D,20030414,000000,3.0407,3.09477,3.02509,3.08712,5001714.4720116,0
+WEN.US,D,20030415,000000,3.10273,3.15729,3.07956,3.14964,8293287.4698039,0
+WEN.US,D,20030416,000000,3.15729,3.15729,3.12608,3.14964,7385918.0306037,0
+WEN.US,D,20030417,000000,3.15729,3.25818,3.14964,3.23511,8992364.8564489,0
+WEN.US,D,20030421,000000,3.24297,3.25818,3.18045,3.20362,6320312.6161862,0
+WEN.US,D,20030422,000000,3.20362,3.20362,3.13354,3.18045,7579014.0333815,0
+WEN.US,D,20030423,000000,3.18045,3.18831,3.07956,3.15729,13681194.966283,0
+WEN.US,D,20030424,000000,3.15729,3.16495,3.10273,3.14964,7856139.6878388,0
+WEN.US,D,20030425,000000,3.14964,3.18831,3.10273,3.11852,6191583.3062167,0
+WEN.US,D,20030428,000000,3.13354,3.22746,3.13354,3.21912,6617998.8907628,0
+WEN.US,D,20030429,000000,3.23511,3.25053,3.20362,3.24297,5586368.0695986,0
+WEN.US,D,20030430,000000,3.24297,3.25053,3.12608,3.25053,9214072.9199616,0
+WEN.US,D,20030501,000000,3.21912,3.24297,3.14168,3.22746,4809521.2250406,0
+WEN.US,D,20030502,000000,3.21912,3.26603,3.20362,3.26603,7250924.4512208,0
+WEN.US,D,20030505,000000,3.28174,3.28174,3.22746,3.24297,7367145.6005984,0
+WEN.US,D,20030506,000000,3.18831,3.31285,3.18831,3.31285,14391008.625994,0
+WEN.US,D,20030507,000000,3.29696,3.29696,3.23511,3.25053,7620135.2736202,0
+WEN.US,D,20030508,000000,3.21912,3.27408,3.20362,3.21912,6278297.7903464,0
+WEN.US,D,20030509,000000,3.22746,3.27408,3.22746,3.27408,6468708.960674,0
+WEN.US,D,20030512,000000,3.27408,3.37498,3.25053,3.37498,11448083.792658,0
+WEN.US,D,20030513,000000,3.34406,3.41375,3.33582,3.41375,12695158.407922,0
+WEN.US,D,20030514,000000,3.42905,3.47607,3.37498,3.46831,12890936.186414,0
+WEN.US,D,20030515,000000,3.46831,3.46831,3.44456,3.46035,9387495.7747507,0
+WEN.US,D,20030516,000000,3.46831,3.46831,3.42905,3.46831,6317628.8026477,0
+WEN.US,D,20030519,000000,3.46035,3.46035,3.40579,3.42159,5973456.7174906,0
+WEN.US,D,20030520,000000,3.42159,3.46035,3.15729,3.19606,62856282.490107,0
+WEN.US,D,20030521,000000,3.21912,3.24297,3.08712,3.1728,44091120.382218,0
+WEN.US,D,20030522,000000,3.18831,3.22746,3.15729,3.19606,17686149.85272,0
+WEN.US,D,20030523,000000,3.18831,3.21912,3.18045,3.20362,5941273.3710864,0
+WEN.US,D,20030527,000000,3.22746,3.25818,3.21185,3.24297,12791707.428222,0
+WEN.US,D,20030528,000000,3.25818,3.28174,3.25053,3.25053,10815158.2322,0
+WEN.US,D,20030529,000000,3.25818,3.32855,3.25053,3.2895,8714346.6353022,0
+WEN.US,D,20030530,000000,3.2895,3.37498,3.28174,3.36702,18279739.306318,0
+WEN.US,D,20030602,000000,3.37498,3.42905,3.29696,3.33582,16066284.978094,0
+WEN.US,D,20030603,000000,3.305,3.34406,3.2895,3.3206,10031148.438069,0
+WEN.US,D,20030604,000000,3.3206,3.35946,3.28174,3.35946,9327602.1045066,0
+WEN.US,D,20030605,000000,3.35946,3.42905,3.34406,3.42905,9257871.8602684,0
+WEN.US,D,20030606,000000,3.46831,3.52307,3.41375,3.42905,9772794.1947052,0
+WEN.US,D,20030609,000000,3.42159,3.42905,3.35162,3.37498,7747973.0358121,0
+WEN.US,D,20030610,000000,3.38283,3.39853,3.33582,3.35946,10169711.265298,0
+WEN.US,D,20030611,000000,3.36702,3.36702,3.31285,3.35162,5697223.6297227,0
+WEN.US,D,20030612,000000,3.35162,3.35946,3.305,3.35946,7233049.6824635,0
+WEN.US,D,20030613,000000,3.34406,3.39019,3.27408,3.29696,8004538.0701501,0
+WEN.US,D,20030616,000000,3.305,3.33582,3.2895,3.3206,8563263.4205406,0
+WEN.US,D,20030617,000000,3.34406,3.40579,3.32855,3.36702,15952756.812461,0
+WEN.US,D,20030618,000000,3.36702,3.38283,3.305,3.36702,8223561.3012125,0
+WEN.US,D,20030619,000000,3.36702,3.39853,3.33582,3.35946,4837227.4732336,0
+WEN.US,D,20030620,000000,3.37498,3.38283,3.2895,3.3206,10283246.563313,0
+WEN.US,D,20030623,000000,3.31285,3.31285,3.26603,3.29696,5693648.2684065,0
+WEN.US,D,20030624,000000,3.29696,3.34406,3.29696,3.3206,5295826.4041838,0
+WEN.US,D,20030625,000000,3.27408,3.31285,3.23511,3.23511,11937078.898811,0
+WEN.US,D,20030626,000000,3.22746,3.28174,3.22746,3.27408,6174599.0663253,0
+WEN.US,D,20030627,000000,3.21185,3.31285,3.18045,3.25053,11543736.170622,0
+WEN.US,D,20030630,000000,3.26603,3.28174,3.21912,3.24297,10728440.691335,0
+WEN.US,D,20030701,000000,3.24297,3.33582,3.20362,3.31285,10401249.789334,0
+WEN.US,D,20030702,000000,3.3206,3.34406,3.29696,3.33582,5019594.3353276,0
+WEN.US,D,20030703,000000,3.29696,3.29696,3.28174,3.29696,5078600.5334411,0
+WEN.US,D,20030707,000000,3.2895,3.32855,3.21912,3.305,13902009.444194,0
+WEN.US,D,20030708,000000,3.29696,3.305,3.25818,3.29696,8163660.4985863,0
+WEN.US,D,20030709,000000,3.2895,3.305,3.21912,3.22746,11992505.659961,0
+WEN.US,D,20030710,000000,3.22746,3.23511,3.14964,3.18045,10262688.999928,0
+WEN.US,D,20030711,000000,3.15729,3.19606,3.14168,3.15729,8186011.3466431,0
+WEN.US,D,20030714,000000,3.16495,3.18045,3.11852,3.11852,12885573.653896,0
+WEN.US,D,20030715,000000,3.11852,3.12608,3.06416,3.11039,15915209.914626,0
+WEN.US,D,20030716,000000,3.11039,3.18831,3.08712,3.18831,15632717.652004,0
+WEN.US,D,20030717,000000,3.18831,3.25818,3.16495,3.23511,19893338.89262,0
+WEN.US,D,20030718,000000,3.25053,3.26603,3.21912,3.24297,10791913.798543,0
+WEN.US,D,20030721,000000,3.24297,3.24297,3.1728,3.18831,9342802.2299311,0
+WEN.US,D,20030722,000000,3.20362,3.22746,3.16495,3.22746,10375327.655608,0
+WEN.US,D,20030723,000000,3.22746,3.23511,3.15729,3.20362,9799618.0653261,0
+WEN.US,D,20030724,000000,3.1728,3.19606,3.10273,3.15729,13871612.250081,0
+WEN.US,D,20030725,000000,3.15729,3.16495,3.07956,3.14168,13323615.021462,0
+WEN.US,D,20030728,000000,3.14168,3.21185,3.14168,3.20362,8597236.9948823,0
+WEN.US,D,20030729,000000,3.20362,3.28174,3.19606,3.22746,13049166.048161,0
+WEN.US,D,20030730,000000,3.22746,3.25053,3.21185,3.21912,5173363.4014512,0
+WEN.US,D,20030731,000000,3.18045,3.305,3.16495,3.2895,14337366.998222,0
+WEN.US,D,20030801,000000,3.2895,3.2895,3.22746,3.25053,6860264.5176596,0
+WEN.US,D,20030804,000000,3.22746,3.22746,3.15729,3.22746,7477101.4616508,0
+WEN.US,D,20030805,000000,3.22746,3.22746,3.15729,3.16495,8913697.7372877,0
+WEN.US,D,20030806,000000,3.15729,3.16495,3.10273,3.11039,6379313.7197409,0
+WEN.US,D,20030807,000000,3.12608,3.15729,3.08712,3.09477,9134507.1206406,0
+WEN.US,D,20030808,000000,3.12608,3.15729,3.10273,3.14964,6026205.7785727,0
+WEN.US,D,20030811,000000,3.14964,3.1728,3.10273,3.13354,4402769.6182775,0
+WEN.US,D,20030812,000000,3.13354,3.18831,3.12608,3.18831,4203412.4028215,0
+WEN.US,D,20030813,000000,3.18831,3.19606,3.15729,3.1728,3677761.9466126,0
+WEN.US,D,20030814,000000,3.14964,3.19606,3.12608,3.18831,9375876.1052011,0
+WEN.US,D,20030815,000000,3.18045,3.20362,3.14964,3.18831,2351118.475293,0
+WEN.US,D,20030818,000000,3.18831,3.21912,3.1728,3.21185,3680437.6088572,0
+WEN.US,D,20030819,000000,3.21912,3.27408,3.20362,3.27408,5851875.0734181,0
+WEN.US,D,20030820,000000,3.27408,3.29696,3.25053,3.29696,5786619.8895674,0
+WEN.US,D,20030821,000000,3.29696,3.29696,3.22746,3.25818,6106661.0878479,0
+WEN.US,D,20030822,000000,3.2895,3.2895,3.22746,3.26603,5833994.1911903,0
+WEN.US,D,20030825,000000,3.27408,3.27408,3.21185,3.23511,3842249.9643024,0
+WEN.US,D,20030826,000000,3.23511,3.29696,3.21185,3.29696,8539126.4201934,0
+WEN.US,D,20030827,000000,3.38283,3.50737,3.37498,3.50737,31159055.823182,0
+WEN.US,D,20030828,000000,3.52307,3.53828,3.49922,3.53024,11695711.952073,0
+WEN.US,D,20030829,000000,3.53024,3.53828,3.49922,3.53024,6583143.9577611,0
+WEN.US,D,20030902,000000,3.71731,3.71731,3.60796,3.69375,23801744.758756,0
+WEN.US,D,20030903,000000,3.69375,3.69375,3.6008,3.61602,20103424.229846,0
+WEN.US,D,20030904,000000,3.61602,3.62367,3.5852,3.6008,8521248.5947009,0
+WEN.US,D,20030905,000000,3.60796,3.62367,3.55359,3.5693,7759592.7053617,0
+WEN.US,D,20030908,000000,3.59266,3.62367,3.5693,3.61602,7106104.4869609,0
+WEN.US,D,20030909,000000,3.62367,3.63153,3.56164,3.57695,11440928.994379,0
+WEN.US,D,20030910,000000,3.57695,3.59266,3.55359,3.57695,6790532.2355978,0
+WEN.US,D,20030911,000000,3.5852,3.61602,3.57695,3.59266,4563677.1800924,0
+WEN.US,D,20030912,000000,3.59266,3.61602,3.5693,3.61602,5674871.7627541,0
+WEN.US,D,20030915,000000,3.63153,3.67028,3.61602,3.66273,14828149.275577,0
+WEN.US,D,20030916,000000,3.65498,3.71731,3.65498,3.70925,8101984.7516988,0
+WEN.US,D,20030917,000000,3.68609,3.7013,3.66273,3.68609,11030603.045211,0
+WEN.US,D,20030918,000000,3.69375,3.74027,3.68609,3.733,13836751.203609,0
+WEN.US,D,20030919,000000,3.70925,3.71731,3.66273,3.66273,9949800.5621043,0
+WEN.US,D,20030922,000000,3.66273,3.66273,3.6008,3.63153,4089879.1426295,0
+WEN.US,D,20030923,000000,3.63153,3.7013,3.63153,3.68609,5301199.1258197,0
+WEN.US,D,20030924,000000,3.69375,3.69375,3.65498,3.65498,5621232.1728061,0
+WEN.US,D,20030925,000000,3.63153,3.65498,3.57695,3.57695,7254505.9260074,0
+WEN.US,D,20030926,000000,3.57695,3.57695,3.50737,3.52307,8303116.911416,0
+WEN.US,D,20030929,000000,3.57695,3.6008,3.54613,3.59266,7406477.6318113,0
+WEN.US,D,20030930,000000,3.6008,3.64742,3.53024,3.61602,7761380.8954756,0
+WEN.US,D,20031001,000000,3.6008,3.72476,3.6008,3.7013,10608654.369759,0
+WEN.US,D,20031002,000000,3.74027,3.8339,3.74027,3.82574,25406412.564692,0
+WEN.US,D,20031003,000000,3.82574,3.92693,3.82574,3.90387,15050750.924691,0
+WEN.US,D,20031006,000000,3.90387,3.91948,3.88846,3.90387,8257524.6864366,0
+WEN.US,D,20031007,000000,3.91113,3.98925,3.91113,3.9814,14305183.651818,0
+WEN.US,D,20031008,000000,4.00477,4.00477,3.94264,3.9814,13599847.090318,0
+WEN.US,D,20031009,000000,3.9814,4.05148,3.9814,3.98925,12730917.115642,0
+WEN.US,D,20031010,000000,4.00477,4.02812,3.91113,3.92693,8860954.789676,0
+WEN.US,D,20031013,000000,3.92693,4.02047,3.91948,4.00477,10773142.387449,0
+WEN.US,D,20031014,000000,4.00477,4.0668,3.98925,4.05924,11527646.535244,0
+WEN.US,D,20031015,000000,4.05924,4.05924,3.99711,4.00477,6387359.0468861,0
+WEN.US,D,20031016,000000,3.91948,3.966,3.84921,3.95835,13259250.366477,0
+WEN.US,D,20031017,000000,3.95835,3.95835,3.90387,3.91113,5437081.196245,0
+WEN.US,D,20031020,000000,3.91113,3.95009,3.90387,3.91113,12469879.058739,0
+WEN.US,D,20031021,000000,3.91113,3.91113,3.80288,3.8182,20297413.818225,0
+WEN.US,D,20031022,000000,3.80288,3.90387,3.77933,3.90387,12263377.234123,0
+WEN.US,D,20031023,000000,3.90387,4.00477,3.90387,3.9814,16716199.873002,0
+WEN.US,D,20031024,000000,3.9814,4.04363,3.95835,3.966,14453585.090865,0
+WEN.US,D,20031027,000000,3.97366,4.03597,3.966,4.02812,8834132.9568784,0
+WEN.US,D,20031028,000000,4.02812,4.0668,4.01251,4.05924,5233255.0338717,0
+WEN.US,D,20031029,000000,4.05148,4.1293,4.04363,4.12146,6565258.9998863,0
+WEN.US,D,20031030,000000,4.13716,4.15237,4.1139,4.12146,6187115.3782111,0
+WEN.US,D,20031031,000000,4.1293,4.14521,4.10556,4.14521,10563061.125868,0
+WEN.US,D,20031103,000000,4.16032,4.17593,4.1293,4.13716,10368556.987056,0
+WEN.US,D,20031104,000000,4.13716,4.22254,4.1293,4.22254,22448170.431082,0
+WEN.US,D,20031105,000000,4.30803,4.3623,4.26171,4.34699,32543803.755721,0
+WEN.US,D,20031106,000000,4.34699,4.37791,4.31577,4.35474,14824575.952084,0
+WEN.US,D,20031107,000000,4.43267,4.46319,4.39371,4.41686,17747841.902195,0
+WEN.US,D,20031110,000000,4.4094,4.4094,4.34699,4.37791,8230711.0049332,0
+WEN.US,D,20031111,000000,4.37064,4.37791,4.30803,4.33914,11873608.848339,0
+WEN.US,D,20031112,000000,4.35474,4.37791,4.33914,4.37064,13599847.090318,0
+WEN.US,D,20031113,000000,4.37064,4.37791,4.33914,4.37064,6877247.7386394,0
+WEN.US,D,20031114,000000,4.37064,4.39371,4.33914,4.34699,8137738.3648604,0
+WEN.US,D,20031117,000000,4.34699,4.34699,4.20723,4.24601,8068011.1773572,0
+WEN.US,D,20031118,000000,4.23059,4.27702,4.16032,4.16032,7159742.0390855,0
+WEN.US,D,20031119,000000,4.16032,4.19938,4.16032,4.16817,6841497.182213,0
+WEN.US,D,20031120,000000,4.15237,4.18349,4.12146,4.13716,5317291.8179335,0
+WEN.US,D,20031121,000000,4.13716,4.19152,4.1293,4.18349,4911427.683301,0
+WEN.US,D,20031124,000000,4.22254,4.32403,4.21459,4.31577,5773204.8975217,0
+WEN.US,D,20031125,000000,4.31577,4.3623,4.30037,4.30803,5741023.588941,0
+WEN.US,D,20031126,000000,4.30803,4.34699,4.26936,4.32403,3981708.4149558,0
+WEN.US,D,20031128,000000,4.31577,4.37064,4.31577,4.34699,1382066.1568231,0
+WEN.US,D,20031201,000000,4.39371,4.41686,4.3623,4.39371,7332276.4028322,0
+WEN.US,D,20031202,000000,4.42472,4.44828,4.37791,4.43993,8043871.1202748,0
+WEN.US,D,20031203,000000,4.55721,4.65026,4.47173,4.47909,16173567.214725,0
+WEN.US,D,20031204,000000,4.47909,4.56487,4.47909,4.52591,13670471.93907,0
+WEN.US,D,20031205,000000,4.51825,4.51825,4.42472,4.43993,7092693.5705622,0
+WEN.US,D,20031208,000000,4.45613,4.48715,4.4094,4.46319,4288334.6211904,0
+WEN.US,D,20031209,000000,4.45613,4.48715,4.39371,4.39371,5931439.8538273,0
+WEN.US,D,20031210,000000,4.3623,4.37064,4.30803,4.33914,9515333.5369426,0
+WEN.US,D,20031211,000000,4.33914,4.38606,4.33914,4.34699,7017603.8505407,0
+WEN.US,D,20031212,000000,4.35474,4.37064,4.33148,4.34699,2417271.3203916,0
+WEN.US,D,20031215,000000,4.37064,4.39371,4.31577,4.31577,3279949.2525957,0
+WEN.US,D,20031216,000000,4.31577,4.34699,4.27702,4.33914,4894447.5190565,0
+WEN.US,D,20031217,000000,4.30037,4.30803,4.23059,4.24601,7723835.0165531,0
+WEN.US,D,20031218,000000,4.26171,4.30803,4.26171,4.28497,5460322.5731677,0
+WEN.US,D,20031219,000000,4.26171,4.29262,4.15237,4.26171,12872166.813144,0
+WEN.US,D,20031222,000000,4.30037,4.37064,4.29262,4.3623,6778022.0371823,0
+WEN.US,D,20031223,000000,4.39371,4.45613,4.37064,4.43993,7459218.5415995,0
+WEN.US,D,20031224,000000,4.21459,4.29262,4.19152,4.23059,36568422.619941,0
+WEN.US,D,20031226,000000,4.23059,4.27702,4.21459,4.24601,8235183.0085856,0
+WEN.US,D,20031229,000000,4.29262,4.32403,4.26171,4.31577,10508527.950318,0
+WEN.US,D,20031230,000000,4.31577,4.38606,4.29262,4.38606,8189591.802518,0
+WEN.US,D,20031231,000000,4.4094,4.4094,4.33914,4.38606,4893549.8578084,0
+WEN.US,D,20040102,000000,4.38606,4.43993,4.37064,4.37791,6700246.4657988,0
+WEN.US,D,20040105,000000,4.40137,4.41686,4.3623,4.41686,5633754.5981625,0
+WEN.US,D,20040106,000000,4.41686,4.49441,4.41686,4.49441,12851599.060642,0
+WEN.US,D,20040107,000000,4.49441,4.49441,4.39371,4.4094,9739719.3005235,0
+WEN.US,D,20040108,000000,4.40137,4.4094,4.31577,4.32403,12802431.474347,0
+WEN.US,D,20040109,000000,4.28497,4.30803,4.25336,4.25336,8778709.2524635,0
+WEN.US,D,20040112,000000,4.27702,4.30803,4.22254,4.30803,7196396.3702304,0
+WEN.US,D,20040113,000000,4.33914,4.35474,4.23795,4.23795,9091596.6713763,0
+WEN.US,D,20040114,000000,4.29262,4.33914,4.28497,4.33914,11909363.480412,0
+WEN.US,D,20040115,000000,4.35474,4.39371,4.27702,4.34699,6063750.6385835,0
+WEN.US,D,20040116,000000,4.3623,4.41686,4.35474,4.41686,6408817.3282534,0
+WEN.US,D,20040120,000000,4.4094,4.41686,4.33148,4.35474,4508253.4756774,0
+WEN.US,D,20040121,000000,4.35474,4.40137,4.33148,4.39371,4080939.2109713,0
+WEN.US,D,20040122,000000,4.41686,4.45613,4.39371,4.42472,5589945.4687382,0
+WEN.US,D,20040123,000000,4.44828,4.44828,4.37064,4.40137,6158506.3742114,0
+WEN.US,D,20040126,000000,4.42472,4.51825,4.42472,4.51825,8713454.0686128,0
+WEN.US,D,20040127,000000,4.53365,4.55721,4.47173,4.48715,5561338.502562,0
+WEN.US,D,20040128,000000,4.50274,4.51825,4.37791,4.40137,4713862.7336059,0
+WEN.US,D,20040129,000000,4.37064,4.45613,4.3623,4.43993,6757463.4548866,0
+WEN.US,D,20040130,000000,4.46319,4.51825,4.32403,4.44828,8152040.8290368,0
+WEN.US,D,20040202,000000,4.47173,4.48715,4.16817,4.27702,36351189.616816,0
+WEN.US,D,20040203,000000,4.27702,4.30803,4.23059,4.25336,9769220.8712126,0
+WEN.US,D,20040204,000000,4.23059,4.27702,4.21459,4.23795,6145992.100149,0
+WEN.US,D,20040205,000000,4.25336,4.29262,4.20723,4.21459,10571103.396278,0
+WEN.US,D,20040206,000000,4.23795,4.30803,4.23059,4.28497,10329731.354982,0
+WEN.US,D,20040209,000000,4.29262,4.35474,4.26171,4.33914,7526263.9533877,0
+WEN.US,D,20040210,000000,4.30803,4.32403,4.27702,4.28497,6036929.8246977,0
+WEN.US,D,20040211,000000,4.29262,4.33914,4.26936,4.33148,4971327.4670154,0
+WEN.US,D,20040212,000000,4.31577,4.37064,4.29262,4.29262,7901734.9695534,0
+WEN.US,D,20040213,000000,4.30803,4.32403,4.26936,4.30037,4212349.2777442,0
+WEN.US,D,20040217,000000,4.30037,4.37064,4.29262,4.3623,5101841.9103637,0
+WEN.US,D,20040218,000000,4.37791,4.40137,4.33914,4.3623,6137944.7351804,0
+WEN.US,D,20040219,000000,4.38606,4.39371,4.33148,4.33914,3816324.7738413,0
+WEN.US,D,20040220,000000,4.3623,4.37064,4.30803,4.34699,6204989.1280566,0
+WEN.US,D,20040223,000000,4.33148,4.37064,4.31577,4.33148,6314055.479155,0
+WEN.US,D,20040224,000000,4.41686,4.43993,4.37791,4.42472,11238891.022119,0
+WEN.US,D,20040225,000000,4.42472,4.48715,4.41686,4.48715,8481019.9211516,0
+WEN.US,D,20040226,000000,4.45613,4.55721,4.45613,4.54917,8158302.0417149,0
+WEN.US,D,20040227,000000,4.54917,4.62709,4.52591,4.54917,12555697.919444,0
+WEN.US,D,20040301,000000,4.58048,4.63464,4.55721,4.63464,6726169.6184365,0
+WEN.US,D,20040302,000000,4.61905,4.63464,4.56487,4.63464,7296520.7518472,0
+WEN.US,D,20040303,000000,4.63464,4.67352,4.59598,4.6427,7474418.667024,0
+WEN.US,D,20040304,000000,4.658,4.69687,4.6427,4.658,6758353.9837524,0
+WEN.US,D,20040305,000000,4.658,4.78235,4.658,4.74369,11802091.432898,0
+WEN.US,D,20040308,000000,4.73574,4.76705,4.68147,4.69687,4823819.61357,0
+WEN.US,D,20040309,000000,4.68147,4.72838,4.58048,4.58048,10053501.323949,0
+WEN.US,D,20040310,000000,4.61158,4.62709,4.49441,4.50274,10518357.391931,0
+WEN.US,D,20040311,000000,4.50274,4.61158,4.49441,4.53365,9724523.250746,0
+WEN.US,D,20040312,000000,4.54917,4.58048,4.48715,4.57223,6108441.1266678,0
+WEN.US,D,20040315,000000,4.54151,4.56487,4.47173,4.47173,6460663.6335288,0
+WEN.US,D,20040316,000000,4.50274,4.55721,4.49441,4.54151,5547929.6239868,0
+WEN.US,D,20040317,000000,4.54151,4.61158,4.54151,4.58784,4945398.2009073,0
+WEN.US,D,20040318,000000,4.56487,4.59598,4.51001,4.54917,10158095.671395,0
+WEN.US,D,20040319,000000,4.54917,4.61158,4.51001,4.57223,6543803.7752541,0
+WEN.US,D,20040322,000000,4.53365,4.60344,4.51825,4.58048,7766742.4090822,0
+WEN.US,D,20040323,000000,4.58784,4.60344,4.54917,4.57223,10871477.56004,0
+WEN.US,D,20040324,000000,4.56487,4.61158,4.56487,4.57223,6231809.9419425,0
+WEN.US,D,20040325,000000,4.61158,4.62709,4.57223,4.58048,7410947.5976403,0
+WEN.US,D,20040326,000000,4.56487,4.58048,4.52591,4.54151,5617658.8493134,0
+WEN.US,D,20040329,000000,4.54917,4.59598,4.54917,4.58784,5268119.1370792,0
+WEN.US,D,20040330,000000,4.58784,4.62709,4.58048,4.58048,9234631.5022574,0
+WEN.US,D,20040331,000000,4.59598,4.60344,4.51825,4.54917,15853530.092092,0
+WEN.US,D,20040401,000000,4.61158,4.63464,4.54151,4.59598,16947737.378127,0
+WEN.US,D,20040402,000000,4.63464,4.66586,4.58784,4.6427,6230022.7707403,0
+WEN.US,D,20040405,000000,4.6427,4.69687,4.63464,4.69687,4704027.1785233,0
+WEN.US,D,20040406,000000,4.67352,4.68912,4.65026,4.68147,3970087.7264944,0
+WEN.US,D,20040407,000000,4.66586,4.68912,4.65026,4.658,4077358.7550965,0
+WEN.US,D,20040408,000000,4.68912,4.69687,4.65026,4.66586,4345549.5724545,0
+WEN.US,D,20040412,000000,4.68147,4.71267,4.658,4.68147,2965272.6246572,0
+WEN.US,D,20040413,000000,4.68147,4.69687,4.60344,4.61158,4407237.546283,0
+WEN.US,D,20040414,000000,4.55721,4.58048,4.47909,4.50274,11099435.628202,0
+WEN.US,D,20040415,000000,4.50274,4.51001,4.43993,4.48715,4343762.4012523,0
+WEN.US,D,20040416,000000,4.51001,4.59598,4.50274,4.55721,5244873.6845096,0
+WEN.US,D,20040419,000000,4.55721,4.55721,4.51001,4.53365,4722802.6652638,0
+WEN.US,D,20040420,000000,4.54917,4.58784,4.41686,4.42472,4501093.5828394,0
+WEN.US,D,20040421,000000,4.42472,4.44828,4.34699,4.43993,8409500.4678876,0
+WEN.US,D,20040422,000000,4.43993,4.65026,4.43993,4.62709,11507086.934036,0
+WEN.US,D,20040423,000000,4.54151,4.56487,4.49441,4.51825,9346377.5912473,0
+WEN.US,D,20040426,000000,4.48715,4.51825,4.44828,4.45613,8741163.373541,0
+WEN.US,D,20040427,000000,4.45613,4.47909,4.41686,4.43267,9466166.9695588,0
+WEN.US,D,20040428,000000,4.43267,4.47909,4.4094,4.42472,8324576.2116952,0
+WEN.US,D,20040429,000000,4.42472,4.45613,4.35474,4.37064,6321208.2396108,0
+WEN.US,D,20040430,000000,4.37064,4.42472,4.35474,4.3623,6315843.669269,0
+WEN.US,D,20040503,000000,4.3623,4.42472,4.28497,4.4094,8420228.5896596,0
+WEN.US,D,20040504,000000,4.41686,4.41686,4.35474,4.37064,6267570.6874862,0
+WEN.US,D,20040505,000000,4.3623,4.4094,4.33914,4.40137,3462312.0390428,0
+WEN.US,D,20040506,000000,4.3623,4.37064,4.27702,4.30803,7523586.2533196,0
+WEN.US,D,20040507,000000,4.30803,4.32403,4.18349,4.20723,5584585.9929552,0
+WEN.US,D,20040510,000000,4.19152,4.23059,4.1139,4.13716,9481360.9815127,0
+WEN.US,D,20040511,000000,4.13716,4.19152,4.1293,4.14521,7773002.6028487,0
+WEN.US,D,20040512,000000,4.14521,4.14521,4.02812,4.13716,8200318.9053782,0
+WEN.US,D,20040513,000000,4.13716,4.13716,4.00477,4.02047,12437700.806894,0
+WEN.US,D,20040514,000000,4.0824,4.16032,4.05924,4.10556,17019252.755743,0
+WEN.US,D,20040517,000000,4.05924,4.10556,3.99711,4.05924,9286478.8264446,0
+WEN.US,D,20040518,000000,4.09034,4.1139,4.05924,4.0824,8735801.8599343,0
+WEN.US,D,20040519,000000,4.10556,4.1139,4.02047,4.02047,6297072.2581753,0
+WEN.US,D,20040520,000000,4.02812,4.04363,3.88042,3.92693,14535825.533519,0
+WEN.US,D,20040521,000000,3.95835,4.05148,3.93499,4.00477,10058863.856468,0
+WEN.US,D,20040524,000000,4.01251,4.04363,3.966,3.99711,8431853.3537678,0
+WEN.US,D,20040525,000000,4.00477,4.07474,3.966,4.0668,6820040.9386692,0
+WEN.US,D,20040526,000000,4.05924,4.1293,4.05924,4.09034,9130929.7215009,0
+WEN.US,D,20040527,000000,4.09034,4.1139,4.04363,4.04363,8046553.9149016,0
+WEN.US,D,20040528,000000,4.05924,4.23059,4.05148,4.23059,18991337.080496,0
+WEN.US,D,20040601,000000,4.20723,4.21459,4.14521,4.15237,11181679.127591,0
+WEN.US,D,20040602,000000,4.17593,4.17593,4.05148,4.05148,20310821.67789,0
+WEN.US,D,20040603,000000,4.05148,4.12146,4.03597,4.03597,22142554.985299,0
+WEN.US,D,20040604,000000,4.0668,4.0824,3.98925,4.00477,12889146.977389,0
+WEN.US,D,20040607,000000,4.03597,4.05148,4.02047,4.04363,8068011.1773572,0
+WEN.US,D,20040608,000000,4.04363,4.09849,4.04363,4.0824,12587882.28476,0
+WEN.US,D,20040609,000000,4.09034,4.1139,4.02812,4.02812,8865422.7176816,0
+WEN.US,D,20040610,000000,4.03597,4.05148,4.02812,4.02812,11270181.801834,0
+WEN.US,D,20040614,000000,3.99711,4.03597,3.966,3.966,6660911.3778507,0
+WEN.US,D,20040615,000000,3.99711,4.01251,3.97366,4.00477,7658574.7381438,0
+WEN.US,D,20040616,000000,4.00477,4.02047,3.97366,4.01251,3355936.6338654,0
+WEN.US,D,20040617,000000,4.02812,4.0668,4.02812,4.04363,11927245.381551,0
+WEN.US,D,20040618,000000,4.03597,4.05148,3.99711,4.02047,12318802.97636,0
+WEN.US,D,20040621,000000,4.02047,4.02047,3.93499,3.95835,14329319.633253,0
+WEN.US,D,20040622,000000,3.93499,3.93499,3.86452,3.88846,18281529.534255,0
+WEN.US,D,20040623,000000,3.89572,3.97366,3.88042,3.966,18905516.181967,0
+WEN.US,D,20040624,000000,3.95835,3.98925,3.94264,3.966,12331316.23151,0
+WEN.US,D,20040625,000000,3.97366,4.00477,3.95009,4.00477,10647986.400972,0
+WEN.US,D,20040628,000000,3.91113,3.95009,3.86452,3.89572,22647638.707917,0
+WEN.US,D,20040629,000000,3.88846,3.91113,3.87296,3.88042,11868245.296908,0
+WEN.US,D,20040630,000000,3.88042,3.91113,3.79493,3.89572,15853530.092092,0
+WEN.US,D,20040701,000000,3.90387,3.97366,3.87296,3.89572,17226654.279433,0
+WEN.US,D,20040702,000000,3.88846,3.89572,3.8339,3.85745,11996972.569054,0
+WEN.US,D,20040706,000000,3.8339,3.87296,3.81034,3.84921,7984871.0356319,0
+WEN.US,D,20040707,000000,3.8339,3.91948,3.8339,3.88846,12072960.969236,0
+WEN.US,D,20040708,000000,3.88042,3.90387,3.86452,3.87296,8243223.2411721,0
+WEN.US,D,20040709,000000,3.87296,3.91948,3.87296,3.91113,4022831.6930178,0
+WEN.US,D,20040712,000000,3.95009,4.00477,3.94264,4.00477,11900420.492018,0
+WEN.US,D,20040713,000000,3.98925,4.03597,3.98925,4.00477,8019738.1955745,0
+WEN.US,D,20040714,000000,4.03597,4.14521,4.03597,4.09849,16808275.870738,0
+WEN.US,D,20040715,000000,4.0824,4.13716,4.05148,4.1293,9616351.5041605,0
+WEN.US,D,20040716,000000,4.13716,4.13716,4.09849,4.1293,7804290.3258282,0
+WEN.US,D,20040719,000000,4.1139,4.17593,4.09849,4.12146,7440448.1494176,0
+WEN.US,D,20040720,000000,4.10556,4.10556,4.03597,4.04363,13236903.594068,0
+WEN.US,D,20040721,000000,4.04363,4.1139,4.03597,4.07474,14425869.672466,0
+WEN.US,D,20040722,000000,4.03597,4.04363,3.95009,4.01251,9514438.9324298,0
+WEN.US,D,20040723,000000,4.00477,4.02047,3.966,4.01251,7300093.0564281,0
+WEN.US,D,20040726,000000,4.01251,4.03597,3.99711,4.00477,7257182.6071638,0
+WEN.US,D,20040727,000000,4.00477,4.0824,4.00477,4.05924,5613191.9402196,0
+WEN.US,D,20040728,000000,4.05148,4.05148,3.9814,4.02812,4738893.3195542,0
+WEN.US,D,20040729,000000,4.01251,4.1139,4.01251,4.0824,8141309.6505296,0
+WEN.US,D,20040730,000000,4.02812,4.05148,3.91948,4.00477,12219569.123609,0
+WEN.US,D,20040802,000000,4.01251,4.02047,3.97366,3.99711,5483565.9879138,0
+WEN.US,D,20040803,000000,3.98925,4.00477,3.91948,3.91948,5709738.9226968,0
+WEN.US,D,20040804,000000,3.91948,3.91948,3.8182,3.91113,15401183.203614,0
+WEN.US,D,20040805,000000,3.91113,3.91113,3.87296,3.88042,5435288.930484,0
+WEN.US,D,20040806,000000,3.85745,3.85745,3.77933,3.79493,8365700.508669,0
+WEN.US,D,20040809,000000,3.80288,3.82574,3.75578,3.77933,11979984.253516,0
+WEN.US,D,20040810,000000,3.77933,3.81034,3.77933,3.79493,8088574.8542117,0
+WEN.US,D,20040811,000000,3.77137,3.77137,3.71731,3.74027,8209253.7424774,0
+WEN.US,D,20040812,000000,3.733,3.74851,3.67028,3.67843,14033420.529879,0
+WEN.US,D,20040813,000000,3.67843,3.71731,3.67028,3.67843,8285242.1426587,0
+WEN.US,D,20040816,000000,3.67843,3.70925,3.66273,3.67843,8000961.6899222,0
+WEN.US,D,20040817,000000,3.69375,3.77933,3.68609,3.77933,9210488.3884398,0
+WEN.US,D,20040818,000000,3.77933,3.85745,3.77137,3.84146,6321208.2396108,0
+WEN.US,D,20040819,000000,3.84146,3.87296,3.8182,3.82574,6910327.7273798,0
+WEN.US,D,20040820,000000,3.82574,3.90387,3.8182,3.89572,4173906.7564855,0
+WEN.US,D,20040823,000000,3.89572,3.91113,3.87296,3.88042,5397749.165032,0
+WEN.US,D,20040824,000000,3.88042,3.93499,3.88042,3.91113,4180167.9691636,0
+WEN.US,D,20040825,000000,3.89572,3.92693,3.84146,3.91113,3581209.8695768,0
+WEN.US,D,20040826,000000,3.90387,3.91948,3.88042,3.91948,3786824.2220639,0
+WEN.US,D,20040827,000000,3.91113,3.92693,3.87296,3.88042,3120825.8052478,0
+WEN.US,D,20040830,000000,3.88042,3.89572,3.84921,3.84921,3819900.1351574,0
+WEN.US,D,20040831,000000,3.84921,3.88042,3.80288,3.84146,7870448.2654857,0
+WEN.US,D,20040901,000000,3.84146,3.94264,3.84146,3.94264,7773893.1317145,0
+WEN.US,D,20040902,000000,3.94264,3.99711,3.90387,3.99711,5527372.0606028,0
+WEN.US,D,20040903,000000,4.00477,4.13716,4.00477,4.09849,13701759.66205,0
+WEN.US,D,20040907,000000,4.09849,4.09849,4.02812,4.05148,6614428.6240053,0
+WEN.US,D,20040908,000000,4.05148,4.05148,3.99711,3.99711,6752994.5079692,0
+WEN.US,D,20040909,000000,4.02047,4.0824,4.02047,4.0668,3692062.3729655,0
+WEN.US,D,20040910,000000,4.07474,4.07474,4.01251,4.05924,3225417.0959584,0
+WEN.US,D,20040913,000000,4.07474,4.0824,4.05148,4.0824,3175353.8862382,0
+WEN.US,D,20040914,000000,4.07474,4.10556,4.04363,4.05924,4287443.0734127,0
+WEN.US,D,20040915,000000,4.05924,4.05924,4.03597,4.03597,3214692.0309216,0
+WEN.US,D,20040916,000000,4.02812,4.04363,4.02047,4.02812,3257597.3856272,0
+WEN.US,D,20040917,000000,4.02812,4.02812,4.00477,4.01251,5234147.6005611,0
+WEN.US,D,20040920,000000,4.01251,4.02047,3.98925,3.98925,3615184.4628301,0
+WEN.US,D,20040921,000000,4.00477,4.00477,3.95835,3.97366,10169711.265298,0
+WEN.US,D,20040922,000000,3.78717,3.80288,3.72476,3.733,44075023.614457,0
+WEN.US,D,20040923,000000,3.733,3.77137,3.68609,3.69375,15277816.426163,0
+WEN.US,D,20040924,000000,3.7013,3.7013,3.67028,3.68609,16869963.844566,0
+WEN.US,D,20040927,000000,3.68609,3.7013,3.63937,3.67843,17611058.094875,0
+WEN.US,D,20040928,000000,3.67028,3.71731,3.65498,3.69375,13009837.073683,0
+WEN.US,D,20040929,000000,3.71731,3.733,3.69375,3.70925,10374432.032184,0
+WEN.US,D,20040930,000000,3.63153,3.76391,3.63153,3.75578,8978061.3733608,0
+WEN.US,D,20041001,000000,3.77137,3.79493,3.72476,3.77933,7544144.8356154,0
+WEN.US,D,20041004,000000,3.78717,3.82574,3.78717,3.81034,10096406.678655,0
+WEN.US,D,20041005,000000,3.81034,3.87296,3.78717,3.85745,12156100.09205,0
+WEN.US,D,20041006,000000,3.87296,3.90387,3.85745,3.90387,11612573.848171,0
+WEN.US,D,20041007,000000,3.90387,3.92693,3.85745,3.86452,6559891.3728093,0
+WEN.US,D,20041008,000000,3.86452,3.91113,3.8339,3.84146,7197290.9747432,0
+WEN.US,D,20041011,000000,3.84146,3.84921,3.79493,3.80288,7053362.5582609,0
+WEN.US,D,20041012,000000,3.79493,3.80288,3.74851,3.77933,11496354.736618,0
+WEN.US,D,20041013,000000,3.8182,3.93499,3.8182,3.92693,21040292.183001,0
+WEN.US,D,20041014,000000,3.91948,3.91948,3.8339,3.84146,10476344.603914,0
+WEN.US,D,20041015,000000,3.87296,3.91113,3.77933,3.78717,18936798.810388,0
+WEN.US,D,20041018,000000,3.78717,3.78717,3.71731,3.74851,16647368.308924,0
+WEN.US,D,20041019,000000,3.63153,3.70925,3.60796,3.65498,37600049.365458,0
+WEN.US,D,20041020,000000,3.65498,3.65498,3.55359,3.59266,17061270.638319,0
+WEN.US,D,20041021,000000,3.59266,3.59266,3.55359,3.55359,17887291.182643,0
+WEN.US,D,20041022,000000,3.57695,3.69375,3.57695,3.66273,27955092.932945,0
+WEN.US,D,20041025,000000,3.61602,3.63937,3.57695,3.5852,16557074.38783,0
+WEN.US,D,20041026,000000,3.57695,3.62367,3.57695,3.62367,9439348.1934965,0
+WEN.US,D,20041027,000000,3.63937,3.70925,3.62367,3.69375,11257664.471036,0
+WEN.US,D,20041028,000000,3.68609,3.68609,3.62367,3.63937,8772447.0208735,0
+WEN.US,D,20041029,000000,3.65498,3.733,3.63153,3.733,12253540.660127,0
+WEN.US,D,20041101,000000,3.75578,3.77137,3.71731,3.74851,13011621.18815,0
+WEN.US,D,20041102,000000,3.74851,3.80288,3.74027,3.77137,11089599.054207,0
+WEN.US,D,20041103,000000,3.82574,3.97366,3.82574,3.85745,19928210.128208,0
+WEN.US,D,20041104,000000,3.88042,3.95835,3.87296,3.95835,10400360.27938,0
+WEN.US,D,20041105,000000,3.966,3.9814,3.90387,3.91113,10673015.968008,0
+WEN.US,D,20041108,000000,3.94264,3.9814,3.91113,3.91113,5201967.3108922,0
+WEN.US,D,20041109,000000,3.92693,3.97366,3.89572,3.93499,9930136.5843214,0
+WEN.US,D,20041110,000000,3.95009,3.98925,3.94264,3.94264,5191238.1702085,0
+WEN.US,D,20041111,000000,3.97366,3.98925,3.95009,3.98925,6877247.7386394,0
+WEN.US,D,20041112,000000,3.966,4.01251,3.93499,4.01251,6643028.4577994,0
+WEN.US,D,20041115,000000,4.01251,4.05148,3.9814,4.02812,6940718.808023,0
+WEN.US,D,20041116,000000,4.02812,4.05148,3.99711,4.00477,6597441.3273787,0
+WEN.US,D,20041117,000000,4.02812,4.0824,4.02812,4.03597,5498765.0944264,0
+WEN.US,D,20041118,000000,4.04363,4.05924,3.966,4.00477,12406407.989356,0
+WEN.US,D,20041119,000000,4.00477,4.00477,3.91948,3.92693,8797482.7013805,0
+WEN.US,D,20041122,000000,3.92693,3.95009,3.88846,3.91948,10449523.790028,0
+WEN.US,D,20041123,000000,3.92693,4.03597,3.91948,4.03597,8911910.5660854,0
+WEN.US,D,20041124,000000,4.05148,4.09849,4.03597,4.05148,4802363.3700262,0
+WEN.US,D,20041126,000000,4.05148,4.05924,4.02812,4.03597,2256360.7018415,0
+WEN.US,D,20041129,000000,4.03597,4.0824,3.99711,4.03597,4588707.7660408,0
+WEN.US,D,20041130,000000,4.02047,4.02047,3.9814,3.98925,10750791.539392,0
+WEN.US,D,20041201,000000,4.21459,4.30803,4.14521,4.28497,28412806.429588,0
+WEN.US,D,20041202,000000,4.20723,4.25336,4.16817,4.19938,13644551.843168,0
+WEN.US,D,20041203,000000,4.19152,4.19938,4.13716,4.15237,7716683.2750092,0
+WEN.US,D,20041206,000000,4.13716,4.13716,4.09849,4.1139,4741578.1520045,0
+WEN.US,D,20041207,000000,4.1139,4.13716,4.0824,4.10556,7430613.6132468,0
+WEN.US,D,20041208,000000,4.1293,4.1293,4.05924,4.0668,8051025.918554,0
+WEN.US,D,20041209,000000,4.0668,4.07474,4.02047,4.0668,7355522.8743136,0
+WEN.US,D,20041210,000000,3.9814,4.09849,3.9814,4.05148,6542011.5094933,0
+WEN.US,D,20041213,000000,4.05924,4.10556,4.05148,4.09849,8644616.3910639,0
+WEN.US,D,20041214,000000,4.09849,4.18349,4.09849,4.16817,7533418.7516668,0
+WEN.US,D,20041215,000000,4.25336,4.29262,4.21459,4.28497,14305183.651818,0
+WEN.US,D,20041216,000000,4.27702,4.33148,4.25336,4.30037,8600809.2994631,0
+WEN.US,D,20041217,000000,4.27702,4.32403,4.26171,4.29262,7492300.5681635,0
+WEN.US,D,20041220,000000,4.31577,4.32403,4.23059,4.24601,9120201.599729,0
+WEN.US,D,20041221,000000,4.26936,4.33148,4.26171,4.30037,5932337.5150754,0
+WEN.US,D,20041222,000000,4.33148,4.33148,4.27702,4.28497,5902833.9065629,0
+WEN.US,D,20041223,000000,4.29262,4.31577,4.24601,4.29262,4065740.1044587,0
+WEN.US,D,20041227,000000,4.30037,4.33148,4.26936,4.30803,4521659.2975174,0
+WEN.US,D,20041228,000000,4.33148,4.40137,4.33148,4.39371,6368585.5979689,0
+WEN.US,D,20041229,000000,4.38606,4.41686,4.37064,4.4094,3742121.5070388,0
+WEN.US,D,20041230,000000,4.39371,4.41686,4.37064,4.4094,3890520.9082616,0
+WEN.US,D,20041231,000000,4.40137,4.41686,4.38606,4.39371,1976550.2149339,0
+WEN.US,D,20050103,000000,4.39371,4.41686,4.33148,4.33914,5667720.02121,0
+WEN.US,D,20050104,000000,4.33914,4.37791,4.33148,4.35474,11476687.702099,0
+WEN.US,D,20050105,000000,4.33148,4.43267,4.24601,4.26171,21154727.180088,0
+WEN.US,D,20050106,000000,4.26171,4.30037,4.23795,4.29262,10425388.827505,0
+WEN.US,D,20050107,000000,4.30803,4.33148,4.26171,4.29262,7510177.3747443,0
+WEN.US,D,20050110,000000,4.27702,4.30803,4.23059,4.26936,7588846.531729,0
+WEN.US,D,20050111,000000,4.26936,4.30803,4.23795,4.26936,11657269.430814,0
+WEN.US,D,20050112,000000,4.28497,4.31577,4.25336,4.30803,8108238.8319947,0
+WEN.US,D,20050113,000000,4.31577,4.31577,4.25336,4.26171,4237381.9015161,0
+WEN.US,D,20050114,000000,4.26936,4.32403,4.26171,4.32403,5389693.6487694,0
+WEN.US,D,20050118,000000,4.30037,4.35474,4.26171,4.33914,5190343.5656956,0
+WEN.US,D,20050119,000000,4.25336,4.27702,4.20723,4.23059,14837987.887394,0
+WEN.US,D,20050120,000000,4.23059,4.24601,4.19152,4.20723,8326364.4018091,0
+WEN.US,D,20050121,000000,4.19938,4.22254,4.18349,4.22254,13662427.630836,0
+WEN.US,D,20050124,000000,4.16817,4.19152,4.15237,4.17593,14887153.435867,0
+WEN.US,D,20050125,000000,4.1139,4.26171,4.1139,4.26171,11560720.410513,0
+WEN.US,D,20050126,000000,4.29262,4.33914,4.27702,4.33914,12304498.47436,0
+WEN.US,D,20050127,000000,4.47173,4.47909,4.38606,4.39371,23838399.089901,0
+WEN.US,D,20050128,000000,4.38606,4.41686,4.31577,4.34699,18197499.882576,0
+WEN.US,D,20050131,000000,4.3623,4.4094,4.33148,4.38606,8211043.9704149,0
+WEN.US,D,20050201,000000,4.39371,4.43267,4.37791,4.42472,9645855.1126731,0
+WEN.US,D,20050202,000000,4.40137,4.41686,4.37791,4.4094,7233049.6824635,0
+WEN.US,D,20050203,000000,4.41686,4.44828,4.37064,4.4094,6003850.854869,0
+WEN.US,D,20050204,000000,4.4094,4.45613,4.39371,4.45613,5520215.2244999,0
+WEN.US,D,20050207,000000,4.47173,4.53365,4.45613,4.48715,8816255.131386,0
+WEN.US,D,20050208,000000,4.47173,4.49441,4.46319,4.48715,4659331.5958803,0
+WEN.US,D,20050209,000000,4.48715,4.52591,4.47173,4.47173,7326015.1901541,0
+WEN.US,D,20050210,000000,4.47173,4.54151,4.47173,4.54151,9155959.2885376,0
+WEN.US,D,20050211,000000,4.53365,4.60344,4.49441,4.58048,10043663.731043,0
+WEN.US,D,20050214,000000,4.57223,4.58784,4.51825,4.58048,9768324.2288762,0
+WEN.US,D,20050215,000000,4.46319,4.57223,4.43993,4.56487,15031081.852349,0
+WEN.US,D,20050216,000000,4.53365,4.54917,4.30803,4.33148,32185326.149652,0
+WEN.US,D,20050217,000000,4.33148,4.38606,4.21459,4.22254,32732426.735935,0
+WEN.US,D,20050218,000000,4.23795,4.28497,4.19938,4.23059,11330079.547725,0
+WEN.US,D,20050222,000000,4.21459,4.26171,4.20723,4.21459,17249000.032932,0
+WEN.US,D,20050223,000000,4.21459,4.22254,4.15237,4.18349,10266264.361245,0
+WEN.US,D,20050224,000000,4.15237,4.19152,4.10556,4.16817,12999108.951912,0
+WEN.US,D,20050225,000000,4.18349,4.20723,4.17593,4.20723,8588291.9686654,0
+WEN.US,D,20050228,000000,4.20723,4.25336,4.16817,4.23059,10108924.009452,0
+WEN.US,D,20050301,000000,4.23795,4.30803,4.23795,4.30037,9387495.7747507,0
+WEN.US,D,20050302,000000,4.28497,4.32403,4.23059,4.25336,14383850.77098,0
+WEN.US,D,20050303,000000,4.27702,4.30037,4.20723,4.23795,13074201.728669,0
+WEN.US,D,20050304,000000,4.27702,4.33148,4.25336,4.31577,14232773.669689,0
+WEN.US,D,20050307,000000,4.32403,4.4094,4.32403,4.40137,13520283.328821,0
+WEN.US,D,20050308,000000,4.39371,4.44828,4.38606,4.43993,18888530.923164,0
+WEN.US,D,20050309,000000,4.41686,4.41686,4.34699,4.35474,16134232.126777,0
+WEN.US,D,20050310,000000,4.35474,4.37064,4.30037,4.33914,9373194.3294861,0
+WEN.US,D,20050311,000000,4.33914,4.35474,4.30803,4.32403,12258902.173734,0
+WEN.US,D,20050314,000000,4.33148,4.40137,4.32403,4.40137,5049098.962752,0
+WEN.US,D,20050315,000000,4.4094,4.42472,4.38606,4.39371,6339086.0651033,0
+WEN.US,D,20050316,000000,4.38606,4.38606,4.33148,4.34699,5690068.8314433,0
+WEN.US,D,20050317,000000,4.33914,4.37791,4.31577,4.35474,4321410.5342839,0
+WEN.US,D,20050318,000000,4.3623,4.40137,4.34699,4.39371,8599021.1093492,0
+WEN.US,D,20050321,000000,4.39371,4.42472,4.37791,4.41686,8513199.1919088,0
+WEN.US,D,20050322,000000,4.43993,4.52591,4.37791,4.38606,23003434.538271,0
+WEN.US,D,20050323,000000,4.37791,4.38606,4.32403,4.3623,6372164.0160202,0
+WEN.US,D,20050324,000000,4.39371,4.41686,4.38606,4.4094,7410054.0120392,0
+WEN.US,D,20050328,000000,4.4094,4.41686,4.34699,4.3623,15257255.806044,0
+WEN.US,D,20050329,000000,4.33914,4.37064,4.29262,4.34699,8965547.0992983,0
+WEN.US,D,20050330,000000,4.35474,4.39371,4.34699,4.38606,7480676.822967,0
+WEN.US,D,20050331,000000,4.39371,4.39371,4.34699,4.37064,7076603.9351836,0
+WEN.US,D,20050401,000000,4.39371,4.41686,4.33148,4.37791,13057210.356395,0
+WEN.US,D,20050404,000000,4.37064,4.37064,4.28497,4.33914,8796592.1725148,0
+WEN.US,D,20050405,000000,4.33148,4.42472,4.31577,4.39371,17029085.254092,0
+WEN.US,D,20050406,000000,4.33148,4.40137,4.25336,4.34699,27678859.845177,0
+WEN.US,D,20050407,000000,4.35474,4.40137,4.33914,4.39371,8322784.964846,0
+WEN.US,D,20050408,000000,4.40137,4.41686,4.37791,4.39371,10214410.923588,0
+WEN.US,D,20050411,000000,4.39371,4.43267,4.3623,4.42472,9659265.0101601,0
+WEN.US,D,20050412,000000,4.4094,4.43993,4.37791,4.42472,10240339.170783,0
+WEN.US,D,20050413,000000,4.44828,4.47173,4.37064,4.37791,17648604.992709,0
+WEN.US,D,20050414,000000,4.39371,4.39371,4.33914,4.3623,11933504.556406,0
+WEN.US,D,20050415,000000,4.33914,4.3623,4.30037,4.31577,14316805.359191,0
+WEN.US,D,20050418,000000,4.30037,4.39371,4.27702,4.39371,57023172.714313,0
+WEN.US,D,20050419,000000,4.39371,4.63464,4.37791,4.58784,41506671.117128,0
+WEN.US,D,20050420,000000,4.54917,4.54917,4.45613,4.47173,30609269.385538,0
+WEN.US,D,20050421,000000,4.47173,4.55721,4.45613,4.55721,28141934.855426,0
+WEN.US,D,20050422,000000,4.54917,4.65026,4.50274,4.65026,33903520.083399,0
+WEN.US,D,20050425,000000,4.65026,5.03135,4.59598,4.85233,54925040.855306,0
+WEN.US,D,20050426,000000,4.84467,4.96912,4.53365,4.66586,71033352.886181,0
+WEN.US,D,20050427,000000,4.58784,4.658,4.55721,4.61905,31000825.961435,0
+WEN.US,D,20050428,000000,4.61905,4.80601,4.58784,4.77499,53606451.881337,0
+WEN.US,D,20050429,000000,4.77499,4.86794,4.74369,4.80601,33018501.492255,0
+WEN.US,D,20050502,000000,4.81367,4.91476,4.80601,4.86038,18985076.88673,0
+WEN.US,D,20050503,000000,4.9067,4.99229,4.81367,4.96146,38224933.674418,0
+WEN.US,D,20050504,000000,4.95352,5.06245,4.95352,5.06245,39032183.82656,0
+WEN.US,D,20050505,000000,5.0235,5.0548,4.99229,5.0235,13940446.870894,0
+WEN.US,D,20050506,000000,5.04686,5.08581,5.00779,5.01585,13299478.021115,0
+WEN.US,D,20050509,000000,5.00779,5.0235,4.96912,5.00023,19196946.338424,0
+WEN.US,D,20050510,000000,4.95352,4.97697,4.93046,4.93046,18149223.844058,0
+WEN.US,D,20050511,000000,4.91476,4.94586,4.86794,4.93792,14520631.521565,0
+WEN.US,D,20050512,000000,5.00023,5.00023,4.82908,4.86794,12852495.702979,0
+WEN.US,D,20050513,000000,4.81367,4.84467,4.6427,4.71267,29595515.370955,0
+WEN.US,D,20050516,000000,4.71267,4.80601,4.67352,4.79031,10749002.330366,0
+WEN.US,D,20050517,000000,4.78235,4.82122,4.71267,4.79031,9058519.7393711,0
+WEN.US,D,20050518,000000,4.80601,4.9067,4.80601,4.89934,10456675.531573,0
+WEN.US,D,20050519,000000,4.89934,4.96146,4.87588,4.96146,7441345.8106658,0
+WEN.US,D,20050520,000000,4.95352,4.97697,4.89934,4.93046,11756497.170095,0
+WEN.US,D,20050523,000000,4.94586,5.04686,4.9067,5.00023,18395958.417872,0
+WEN.US,D,20050524,000000,4.99229,5.00779,4.95352,4.99229,6263993.2883465,0
+WEN.US,D,20050525,000000,5.00023,5.03901,4.97697,5.0235,12668340.650771,0
+WEN.US,D,20050526,000000,5.03901,5.10908,5.0235,5.10113,13374568.760048,0
+WEN.US,D,20050527,000000,5.10113,5.13214,5.03135,5.04686,8304910.1960887,0
+WEN.US,D,20050531,000000,5.0548,5.07011,5.00779,5.04686,6169233.4770716,0
+WEN.US,D,20050601,000000,5.04686,5.08581,5.01585,5.03135,14970292.558679,0
+WEN.US,D,20050602,000000,5.00023,5.00023,4.93792,4.98463,13522969.180182,0
+WEN.US,D,20050603,000000,5.00023,5.0548,4.98463,5.0235,17787166.801025,0
+WEN.US,D,20050606,000000,5.01585,5.0235,4.97697,5.01585,8732225.4797064,0
+WEN.US,D,20050607,000000,5.0235,5.04686,4.96912,4.97697,6390942.5594961,0
+WEN.US,D,20050608,000000,5.00023,5.0235,4.96912,5.00023,14053085.526574,0
+WEN.US,D,20050609,000000,5.00779,5.28024,4.99229,5.20241,45508046.566602,0
+WEN.US,D,20050610,000000,5.19466,5.42794,5.1714,5.35788,39962797.699419,0
+WEN.US,D,20050613,000000,5.22577,5.31135,5.19466,5.23333,21375529.431059,0
+WEN.US,D,20050614,000000,5.20241,5.24137,5.1869,5.1869,11805666.794214,0
+WEN.US,D,20050615,000000,5.17915,5.20241,5.13214,5.1557,6897810.3965822,0
+WEN.US,D,20050616,000000,5.1557,5.28024,5.13214,5.24903,11959427.709043,0
+WEN.US,D,20050617,000000,5.25689,5.31135,5.24137,5.24903,10024890.282126,0
+WEN.US,D,20050620,000000,5.22577,5.28024,5.20241,5.24903,6568836.399026,0
+WEN.US,D,20050621,000000,5.28809,5.33452,5.26454,5.29585,13375463.364562,0
+WEN.US,D,20050622,000000,5.29585,5.31135,5.23333,5.25689,9299886.6861081,0
+WEN.US,D,20050623,000000,5.25689,5.28809,5.23333,5.24137,11401594.925342,0
+WEN.US,D,20050624,000000,5.22577,5.24137,5.19466,5.20241,12771143.751368,0
+WEN.US,D,20050627,000000,5.17915,5.21017,5.1714,5.19466,7198180.4846974,0
+WEN.US,D,20050628,000000,5.19466,5.26454,5.1714,5.25689,10414659.686821,0
+WEN.US,D,20050629,000000,5.25689,5.25689,5.19466,5.20241,4522554.9209419,0
+WEN.US,D,20050630,000000,5.20241,5.39683,5.20241,5.32676,25560170.422787,0
+WEN.US,D,20050701,000000,5.34227,5.35788,5.24903,5.32676,8385365.5053637,0
+WEN.US,D,20050705,000000,5.31881,5.36582,5.28024,5.30349,8287922.8994621,0
+WEN.US,D,20050706,000000,5.28024,5.28024,5.1714,5.1869,16898567.754007,0
+WEN.US,D,20050707,000000,5.10908,5.28024,5.10113,5.24903,14567114.27541,0
+WEN.US,D,20050708,000000,5.14765,5.31881,5.14039,5.31135,28154447.091666,0
+WEN.US,D,20050711,000000,5.29585,5.40478,5.28809,5.37358,13432675.25909,0
+WEN.US,D,20050712,000000,5.35788,5.42794,5.20241,5.21017,50799409.118427,0
+WEN.US,D,20050713,000000,5.1869,5.24903,5.17915,5.1869,21352292.129784,0
+WEN.US,D,20050714,000000,5.1869,5.21017,5.06245,5.09367,27431235.761408,0
+WEN.US,D,20050715,000000,5.12468,5.22577,5.11674,5.13214,15919682.937191,0
+WEN.US,D,20050718,000000,5.14039,5.20241,5.13214,5.1714,8987003.3428423,0
+WEN.US,D,20050719,000000,5.17915,5.1869,5.12468,5.16364,5957368.1010237,0
+WEN.US,D,20050720,000000,5.14039,5.16364,5.09367,5.14039,6765503.687473,0
+WEN.US,D,20050721,000000,5.14765,5.14765,5.07011,5.08581,4542221.9554602,0
+WEN.US,D,20050722,000000,5.07777,5.10908,5.06245,5.10113,4695093.3603357,0
+WEN.US,D,20050725,000000,5.10113,5.1557,5.09367,5.12468,5001714.4720116,0
+WEN.US,D,20050726,000000,5.12468,5.14765,5.10908,5.13214,3173568.7528595,0
+WEN.US,D,20050727,000000,5.12468,5.12468,5.01585,5.03901,8536447.7012136,0
+WEN.US,D,20050728,000000,5.03901,5.09367,5.00023,5.06245,14231876.00844,0
+WEN.US,D,20050729,000000,5.62237,5.82465,5.57576,5.78559,132663116.28659,0
+WEN.US,D,20050801,000000,5.80904,5.99561,5.79324,5.92564,34536449.719503,0
+WEN.US,D,20050802,000000,5.92564,5.92564,5.83229,5.83229,18460318.997209,0
+WEN.US,D,20050803,000000,5.82465,5.83995,5.70011,5.70011,25914179.081938,0
+WEN.US,D,20050804,000000,5.64534,5.68479,5.59116,5.59116,19380208.823943,0
+WEN.US,D,20050805,000000,5.59911,5.59911,5.52903,5.52903,33346577.828564,0
+WEN.US,D,20050808,000000,5.53709,5.57576,5.47467,5.5678,16540089.129027,0
+WEN.US,D,20050809,000000,5.55249,5.57576,5.49792,5.52138,9895266.3676435,0
+WEN.US,D,20050810,000000,5.54445,5.54445,5.45877,5.45877,16399741.16842,0
+WEN.US,D,20050811,000000,5.45877,5.50567,5.40478,5.49792,21633882.655511,0
+WEN.US,D,20050812,000000,5.45877,5.49792,5.44336,5.48243,9656583.234445,0
+WEN.US,D,20050815,000000,5.47467,5.59116,5.46701,5.5678,13682089.570796,0
+WEN.US,D,20050816,000000,5.57576,5.64534,5.48988,5.51323,20958944.307036,0
+WEN.US,D,20050817,000000,5.51323,5.52903,5.47467,5.50567,11656374.826302,0
+WEN.US,D,20050818,000000,5.49792,5.5678,5.48243,5.5678,11272867.653197,0
+WEN.US,D,20050819,000000,5.56035,5.56035,5.48243,5.48243,10243915.551012,0
+WEN.US,D,20050822,000000,5.50567,5.50567,5.42794,5.4357,9680718.1969688,0
+WEN.US,D,20050823,000000,5.4357,5.49792,5.42794,5.47467,11831591.984676,0
+WEN.US,D,20050824,000000,5.46701,5.47467,5.33452,5.35012,18268117.598945,0
+WEN.US,D,20050825,000000,5.35012,5.35012,5.27239,5.31135,23411088.900841,0
+WEN.US,D,20050826,000000,5.31881,5.36582,5.31135,5.33452,15140148.203447,0
+WEN.US,D,20050829,000000,5.31135,5.33452,5.27239,5.29585,8620479.3907166,0
+WEN.US,D,20050830,000000,5.29585,5.29585,5.21802,5.26454,21057281.517452,0
+WEN.US,D,20050831,000000,5.25689,5.28024,5.17915,5.27239,16854765.756966,0
+WEN.US,D,20050901,000000,5.25689,5.26454,5.1869,5.23333,12589673.531611,0
+WEN.US,D,20050902,000000,5.22577,5.23333,5.14765,5.16364,13472010.347038,0
+WEN.US,D,20050906,000000,5.17915,5.28809,5.17915,5.26454,11804771.170789,0
+WEN.US,D,20050907,000000,5.29585,5.52138,5.28024,5.42794,33803394.68287,0
+WEN.US,D,20050908,000000,5.41244,5.44336,5.35012,5.38152,16418515.636249,0
+WEN.US,D,20050909,000000,5.4203,5.52903,5.39683,5.45877,16903041.795484,0
+WEN.US,D,20050912,000000,5.45877,5.47467,5.4203,5.46701,6044976.1707545,0
+WEN.US,D,20050913,000000,5.45877,5.45877,5.40478,5.41244,5072343.3964098,0
+WEN.US,D,20050914,000000,5.39683,5.40478,5.27239,5.27239,19213932.616139,0
+WEN.US,D,20050915,000000,5.28809,5.31135,5.24903,5.24903,10086577.237043,0
+WEN.US,D,20050916,000000,5.25689,5.32676,5.24903,5.29585,12099780.764209,0
+WEN.US,D,20050919,000000,5.28024,5.28809,5.14039,5.17915,18161738.11812,0
+WEN.US,D,20050920,000000,5.14765,5.1557,4.96912,5.01585,21911013.404527,0
+WEN.US,D,20050921,000000,5.00779,5.00779,4.8911,4.8911,20017600.274583,0
+WEN.US,D,20050922,000000,4.9067,5.04686,4.87588,5.0235,14624329.226673,0
+WEN.US,D,20050923,000000,5.0548,5.13214,5.03901,5.08581,12473459.514614,0
+WEN.US,D,20050926,000000,5.11674,5.1714,5.03901,5.09367,11918305.449892,0
+WEN.US,D,20050927,000000,5.10113,5.10113,5.01585,5.07011,5501443.8134062,0
+WEN.US,D,20050928,000000,5.09367,5.12468,4.98463,4.98463,5866176.5186827,0
+WEN.US,D,20050929,000000,4.98463,5.07011,4.8911,5.0548,12857860.273321,0
+WEN.US,D,20050930,000000,5.0548,5.11674,5.03901,5.04686,12112300.13283,0
+WEN.US,D,20051003,000000,5.09367,5.25689,5.09367,5.23333,20964310.915202,0
+WEN.US,D,20051004,000000,5.21802,5.31881,5.17915,5.22577,17199832.446636,0
+WEN.US,D,20051005,000000,5.09367,5.44336,5.09367,5.29585,28395817.095138,0
+WEN.US,D,20051006,000000,5.20241,5.29585,5.1714,5.22577,30130102.702087,0
+WEN.US,D,20051007,000000,5.20241,5.21802,5.04686,5.10113,26834957.399714,0
+WEN.US,D,20051010,000000,5.09367,5.13214,5.06245,5.09367,6728854.4508867,0
+WEN.US,D,20051011,000000,5.10113,5.11674,4.99229,5.00779,18287787.690198,0
+WEN.US,D,20051012,000000,4.99229,5.03135,4.93792,4.96146,13717850.316339,0
+WEN.US,D,20051013,000000,4.95352,4.99229,4.9067,4.94586,12345620.733511,0
+WEN.US,D,20051014,000000,4.94586,5.00023,4.92231,4.93792,15046277.902126,0
+WEN.US,D,20051017,000000,4.95352,5.03901,4.94586,5.03901,8390728.0378822,0
+WEN.US,D,20051018,000000,5.03135,5.04686,4.97697,5.00779,8566839.8007686,0
+WEN.US,D,20051019,000000,4.98463,5.1557,4.98463,5.11674,15198249.60793,0
+WEN.US,D,20051020,000000,5.11674,5.1714,5.01585,5.09367,27797755.637887,0
+WEN.US,D,20051021,000000,5.12468,5.24903,5.09367,5.23333,19546485.031746,0
+WEN.US,D,20051024,000000,5.36582,5.42794,5.29585,5.32676,16060030.897797,0
+WEN.US,D,20051025,000000,5.33452,5.38152,5.28809,5.35788,11407853.081285,0
+WEN.US,D,20051026,000000,5.35788,5.35788,5.24137,5.25689,10997524.075383,0
+WEN.US,D,20051027,000000,5.21802,5.24137,4.97697,4.99229,24762756.84464,0
+WEN.US,D,20051028,000000,5.07777,5.13214,5.00779,5.12468,20354628.76949,0
+WEN.US,D,20051031,000000,5.12468,5.26454,5.11674,5.22577,12466305.735247,0
+WEN.US,D,20051101,000000,5.1869,5.25689,5.14765,5.24137,16903930.286526,0
+WEN.US,D,20051102,000000,5.20241,5.37358,5.20241,5.35788,26374571.297562,0
+WEN.US,D,20051103,000000,5.35012,5.45877,5.29585,5.32676,17249897.69418,0
+WEN.US,D,20051104,000000,5.31135,5.35788,5.25689,5.35788,11345275.597503,0
+WEN.US,D,20051107,000000,5.34227,5.45101,5.33452,5.44336,16023380.642301,0
+WEN.US,D,20051108,000000,5.40478,5.42794,5.35012,5.37358,6988993.8276292,0
+WEN.US,D,20051109,000000,5.35788,5.41244,5.32676,5.37358,12303606.926584,0
+WEN.US,D,20051110,000000,5.36582,5.42794,5.32676,5.4203,9041534.4805679,0
+WEN.US,D,20051111,000000,5.41244,5.47467,5.31881,5.47467,11956744.914417,0
+WEN.US,D,20051114,000000,5.4357,5.44336,5.37358,5.42794,9913145.2120478,0
+WEN.US,D,20051115,000000,5.40478,5.45101,5.36582,5.42794,11349743.525508,0
+WEN.US,D,20051116,000000,5.42794,5.42794,5.35788,5.41244,13565880.64836,0
+WEN.US,D,20051117,000000,5.41244,5.50567,5.41244,5.45877,9477784.6012849,0
+WEN.US,D,20051118,000000,5.48988,5.48988,5.4357,5.46701,14936321.022162,0
+WEN.US,D,20051121,000000,5.45877,5.53709,5.42794,5.52903,9000414.2592409,0
+WEN.US,D,20051122,000000,5.52903,5.52903,5.47467,5.52138,10007013.475545,0
+WEN.US,D,20051123,000000,5.48988,5.56035,5.48243,5.55249,9375876.1052011,0
+WEN.US,D,20051125,000000,5.56035,5.56035,5.50567,5.52903,2429790.6890128,0
+WEN.US,D,20051128,000000,5.53709,5.58322,5.52138,5.5678,10776714.69203,0
+WEN.US,D,20051129,000000,5.58322,5.63022,5.5678,5.59911,14391898.135948,0
+WEN.US,D,20051130,000000,5.59911,5.69235,5.59911,5.67645,13874293.006884,0
+WEN.US,D,20051201,000000,5.76233,5.76233,5.54445,5.67645,20854353.016325,0
+WEN.US,D,20051202,000000,5.66919,5.77803,5.65358,5.73121,23531767.789107,0
+WEN.US,D,20051205,000000,5.73121,5.77017,5.65358,5.75447,10158985.18135,0
+WEN.US,D,20051206,000000,5.75447,5.77017,5.68479,5.70011,11042219.658025,0
+WEN.US,D,20051207,000000,5.7157,5.73926,5.66084,5.73926,8439896.6430895,0
+WEN.US,D,20051208,000000,5.72336,5.73121,5.65358,5.69235,8751888.4385777,0
+WEN.US,D,20051209,000000,5.70794,5.76233,5.66084,5.7157,4801475.8978955,0
+WEN.US,D,20051212,000000,5.72336,5.78559,5.70794,5.74623,5167998.8311093,0
+WEN.US,D,20051213,000000,5.98766,6.22115,5.86361,6.15127,66913074.511615,0
+WEN.US,D,20051214,000000,6.11172,6.2134,6.0965,6.19749,21514986.8628,0
+WEN.US,D,20051215,000000,6.20584,6.26001,6.08885,6.19014,18079491.561996,0
+WEN.US,D,20051216,000000,6.18218,6.19749,6.12026,6.12026,14282831.78485,0
+WEN.US,D,20051219,000000,6.12026,6.16677,6.11172,6.13575,15090081.936992,0
+WEN.US,D,20051220,000000,6.11172,6.19749,6.0965,6.19014,18402214.535992,0
+WEN.US,D,20051221,000000,6.16677,6.19749,6.12026,6.15127,22190825.929257,0
+WEN.US,D,20051222,000000,6.12742,6.18218,6.12742,6.17433,12472562.872279,0
+WEN.US,D,20051223,000000,6.18218,6.26776,6.18218,6.23646,8440791.2476023,0
+WEN.US,D,20051227,000000,6.26776,6.30683,6.19014,6.22115,10816947.441226,0
+WEN.US,D,20051228,000000,6.22881,6.25246,6.18218,6.23646,8278093.4578499,0
+WEN.US,D,20051229,000000,6.23646,6.24441,6.20584,6.22115,11693921.724136,0
+WEN.US,D,20051230,000000,6.24441,6.24441,6.15882,6.18218,5704373.3334432,0
+WEN.US,D,20060103,000000,6.16677,6.19014,6.05037,6.19014,14234555.746333,0
+WEN.US,D,20060104,000000,6.18218,6.19014,6.11172,6.12026,12932955.087902,0
+WEN.US,D,20060105,000000,6.12742,6.15127,6.02663,6.07325,24333649.29526,0
+WEN.US,D,20060106,000000,6.18218,6.27552,6.15127,6.23646,20730092.653274,0
+WEN.US,D,20060109,000000,6.23646,6.33784,6.19749,6.29877,12376907.437579,0
+WEN.US,D,20060110,000000,6.29151,6.3767,6.26001,6.31419,10880411.378227,0
+WEN.US,D,20060111,000000,6.35336,6.45434,6.33784,6.43098,13577500.317909,0
+WEN.US,D,20060112,000000,6.40772,6.43883,6.39201,6.39201,8722394.0002708,0
+WEN.US,D,20060113,000000,6.38426,6.39986,6.33784,6.39201,8895818.8928834,0
+WEN.US,D,20060117,000000,6.3767,6.39201,6.29877,6.33009,8885090.7711115,0
+WEN.US,D,20060118,000000,6.32204,6.39986,6.29877,6.35336,8293287.4698039,0
+WEN.US,D,20060119,000000,6.36895,6.42362,6.3458,6.38426,11149504.951392,0
+WEN.US,D,20060120,000000,6.39986,6.43883,6.3458,6.36895,11192404.192627,0
+WEN.US,D,20060123,000000,6.36895,6.41528,6.3458,6.39986,11765438.120664,0
+WEN.US,D,20060124,000000,6.42362,6.50125,6.41528,6.47004,16658988.997384,0
+WEN.US,D,20060125,000000,6.48525,6.56308,6.42362,6.45434,14663661.257886,0
+WEN.US,D,20060126,000000,6.4932,6.50881,6.45434,6.50881,10795492.216594,0
+WEN.US,D,20060127,000000,6.53237,6.58673,6.4932,6.57113,8620479.3907166,0
+WEN.US,D,20060130,000000,6.57113,6.61794,6.51656,6.57113,6203206.0325015,0
+WEN.US,D,20060131,000000,6.65632,6.67182,6.57879,6.59429,14846028.119981,0
+WEN.US,D,20060201,000000,6.58673,6.66436,6.57113,6.65632,11817290.539411,0
+WEN.US,D,20060202,000000,6.64906,6.70342,6.50125,6.53237,15803466.882372,0
+WEN.US,D,20060203,000000,6.58673,6.65632,6.46258,6.50881,15028397.019899,0
+WEN.US,D,20060206,000000,6.50881,6.58673,6.38426,6.50125,15695295.135786,0
+WEN.US,D,20060207,000000,6.51656,6.52431,6.3458,6.43098,12742537.804104,0
+WEN.US,D,20060208,000000,6.41528,6.42362,6.28327,6.36895,11376566.377218,0
+WEN.US,D,20060209,000000,6.3458,6.36895,6.25246,6.29877,10222461.345292,0
+WEN.US,D,20060210,000000,6.29877,6.35336,6.29151,6.32204,7589739.0984182,0
+WEN.US,D,20060213,000000,6.30683,6.31419,6.23646,6.29151,9920300.010327,0
+WEN.US,D,20060214,000000,6.29151,6.3767,6.24441,6.35336,10843767.2362,0
+WEN.US,D,20060215,000000,6.33784,6.3767,6.28327,6.361,7836473.6722323,0
+WEN.US,D,20060216,000000,6.36895,6.40772,6.33784,6.39201,6318524.4260723,0
+WEN.US,D,20060217,000000,6.38426,6.39986,6.35336,6.36895,6813780.7449026,0
+WEN.US,D,20060221,000000,6.36895,6.39201,6.33009,6.36895,5883166.8720446,0
+WEN.US,D,20060222,000000,6.3458,6.39201,6.33784,6.38426,6557207.5592708,0
+WEN.US,D,20060223,000000,6.38426,6.53992,6.3458,6.50125,11634918.582758,0
+WEN.US,D,20060224,000000,6.50125,6.58673,6.50125,6.58673,12165934.628221,0
+WEN.US,D,20060227,000000,6.56308,6.58673,6.53237,6.56308,7780152.3065693,0
+WEN.US,D,20060228,000000,6.53237,6.54767,6.40772,6.47788,17220395.104578,0
+WEN.US,D,20060301,000000,6.50125,6.58673,6.47788,6.54767,8455991.3730268,0
+WEN.US,D,20060302,000000,6.51656,6.55563,6.48525,6.53992,5708849.4127426,0
+WEN.US,D,20060303,000000,6.69547,6.82787,6.60979,6.77331,33953578.198561,0
+WEN.US,D,20060306,000000,6.78107,6.81992,6.71108,6.74985,11770798.615359,0
+WEN.US,D,20060307,000000,6.74985,6.76565,6.64091,6.70342,6437420.2187827,0
+WEN.US,D,20060308,000000,6.70342,6.7579,6.68773,6.74209,6906754.4038871,0
+WEN.US,D,20060309,000000,6.74209,6.81197,6.73444,6.77331,10105349.667048,0
+WEN.US,D,20060310,000000,6.77331,7.0064,6.76565,7.0064,23143794.72582,0
+WEN.US,D,20060313,000000,6.99895,7.06107,6.89746,6.94427,13037547.397523,0
+WEN.US,D,20060314,000000,6.92101,7.1385,6.92101,7.09208,11689453.796131,0
+WEN.US,D,20060315,000000,7.09208,7.13084,7.02966,7.12338,7991130.2104866,0
+WEN.US,D,20060316,000000,7.14655,7.26314,7.12338,7.26314,12323267.847631,0
+WEN.US,D,20060317,000000,7.27079,7.31761,7.23959,7.30211,13118897.311312,0
+WEN.US,D,20060320,000000,7.34844,7.39524,7.32547,7.37217,17603908.391155,0
+WEN.US,D,20060321,000000,7.33302,7.37973,7.07647,7.16254,32339087.064481,0
+WEN.US,D,20060322,000000,7.13084,7.23232,7.08413,7.20848,19798583.156991,0
+WEN.US,D,20060323,000000,7.21663,7.30211,7.10778,7.27079,26602530.384635,0
+WEN.US,D,20060324,000000,7.37973,7.4189,7.0064,7.0376,98628173.909473,0
+WEN.US,D,20060327,000000,7.02191,7.06871,6.93632,6.97578,33267915.803961,0
+WEN.US,D,20060328,000000,6.92101,6.96008,6.789,6.89746,26520288.923069,0
+WEN.US,D,20060329,000000,6.93632,7.02966,6.93632,6.96743,16249553.577083,0
+WEN.US,D,20060330,000000,6.96743,7.05301,6.88196,6.91307,21511417.614955,0
+WEN.US,D,20060331,000000,6.92101,6.95212,6.88196,6.94427,8771558.5298311,0
+WEN.US,D,20060403,000000,6.94427,6.96008,6.84348,6.8745,12038990.45163,0
+WEN.US,D,20060404,000000,6.8745,6.93632,6.85899,6.89,8944985.4602672,0
+WEN.US,D,20060405,000000,6.89,7.01444,6.85064,6.99895,10201004.082835,0
+WEN.US,D,20060406,000000,6.99895,7.09208,6.95212,7.04545,19023516.351253,0
+WEN.US,D,20060407,000000,6.93632,7.0376,6.88196,6.89,9827325.3324309,0
+WEN.US,D,20060410,000000,6.86654,6.89,6.81992,6.82787,10768670.383796,0
+WEN.US,D,20060411,000000,6.82787,6.85064,6.81197,6.85064,7936594.9971139,0
+WEN.US,D,20060412,000000,6.82787,6.84348,6.79666,6.81197,7245569.0510846,0
+WEN.US,D,20060413,000000,6.80422,6.86654,6.78107,6.85064,4107756.9681219,0
+WEN.US,D,20060417,000000,6.85064,6.89746,6.81197,6.82787,8774235.2109874,0
+WEN.US,D,20060418,000000,6.86654,6.93632,6.80422,6.92101,19907646.451354,0
+WEN.US,D,20060419,000000,6.9056,7.02191,6.9056,6.99129,14860337.716539,0
+WEN.US,D,20060420,000000,6.97578,6.98304,6.94427,6.95212,10052603.662701,0
+WEN.US,D,20060421,000000,6.96743,6.99129,6.85064,6.91307,10306492.015883,0
+WEN.US,D,20060424,000000,6.86654,6.89,6.789,6.86654,14302501.876103,0
+WEN.US,D,20060425,000000,6.85899,6.92101,6.85899,6.89,6036929.8246977,0
+WEN.US,D,20060426,000000,6.89,6.92101,6.85899,6.9056,12881101.650244,0
+WEN.US,D,20060427,000000,6.88196,7.06871,6.86654,6.99129,21109128.841638,0
+WEN.US,D,20060428,000000,6.94427,6.99129,6.85899,6.91307,13133200.7944,0
+WEN.US,D,20060501,000000,6.92847,6.92847,6.85064,6.86654,10165249.450762,0
+WEN.US,D,20060502,000000,6.8745,6.92101,6.83543,6.85899,17304431.888641,0
+WEN.US,D,20060503,000000,6.85899,6.89746,6.83543,6.88196,13093865.706452,0
+WEN.US,D,20060504,000000,6.8745,7.0064,6.8745,6.99895,12843556.790233,0
+WEN.US,D,20060505,000000,7.01444,7.09208,7.01444,7.09208,14532252.210026,0
+WEN.US,D,20060508,000000,7.11504,7.12338,7.02191,7.04545,7332276.4028322,0
+WEN.US,D,20060509,000000,7.0376,7.05301,6.97578,6.99129,5374504.7313741,0
+WEN.US,D,20060510,000000,6.96743,7.02966,6.96743,6.99895,4987417.1023939,0
+WEN.US,D,20060511,000000,6.98304,6.98304,6.9056,6.93632,6929995.7808098,0
+WEN.US,D,20060512,000000,6.92847,6.92847,6.81197,6.81992,10215304.509189,0
+WEN.US,D,20060515,000000,6.81992,6.8745,6.77331,6.86654,6817355.087307,0
+WEN.US,D,20060516,000000,6.85064,6.86654,6.7579,6.78107,8963762.9848314,0
+WEN.US,D,20060517,000000,6.73444,6.7579,6.69547,6.71854,10656030.709205,0
+WEN.US,D,20060518,000000,6.72658,6.81992,6.72658,6.76565,7343004.5246042,0
+WEN.US,D,20060519,000000,6.78107,6.789,6.65632,6.68773,9878282.1277521,0
+WEN.US,D,20060522,000000,6.66436,6.71108,6.47004,6.60979,15438731.12036,0
+WEN.US,D,20060523,000000,6.63335,6.65632,6.57113,6.57879,7565606.173718,0
+WEN.US,D,20060524,000000,6.55563,6.60213,6.4932,6.58673,9158642.0831644,0
+WEN.US,D,20060525,000000,6.65632,6.68016,6.60979,6.67182,7444023.5107339,0
+WEN.US,D,20060526,000000,6.68773,6.68773,6.64091,6.67182,4993672.2016016,0
+WEN.US,D,20060530,000000,6.67182,6.70342,6.57113,6.57113,10453105.264815,0
+WEN.US,D,20060531,000000,6.60213,6.789,6.58673,6.74209,20029227.076515,0
+WEN.US,D,20060601,000000,6.74209,6.81992,6.73444,6.81197,12650460.787455,0
+WEN.US,D,20060602,000000,6.789,6.81992,6.68773,6.70342,10343141.252469,0
+WEN.US,D,20060605,000000,6.68016,6.68773,6.56308,6.57879,7656786.5480298,0
+WEN.US,D,20060606,000000,6.60213,6.61794,6.4932,6.58673,9286478.8264446,0
+WEN.US,D,20060607,000000,6.60213,6.68016,6.57113,6.6254,6672535.1230472,0
+WEN.US,D,20060608,000000,6.6254,6.63335,6.48525,6.60213,7429716.9709104,0
+WEN.US,D,20060609,000000,6.69547,6.73444,6.66436,6.67182,7612087.9086515,0
+WEN.US,D,20060612,000000,6.68016,6.68016,6.47788,6.4932,9078186.7738893,0
+WEN.US,D,20060613,000000,6.46258,6.51656,6.33784,6.361,13285171.481292,0
+WEN.US,D,20060614,000000,6.361,6.55563,6.361,6.53992,14972976.372219,0
+WEN.US,D,20060615,000000,6.57879,6.71108,6.57879,6.70342,10105349.667048,0
+WEN.US,D,20060616,000000,6.70342,6.70342,6.6254,6.6254,9359783.4130874,0
+WEN.US,D,20060619,000000,6.6254,6.64091,6.50125,6.53992,10045453.95898,0
+WEN.US,D,20060620,000000,6.52431,6.53237,6.45434,6.48525,9632442.1584508,0
+WEN.US,D,20060621,000000,6.50125,6.6254,6.48525,6.54767,16081487.141342,0
+WEN.US,D,20060622,000000,6.52431,6.56308,6.4932,6.53237,6171024.7239209,0
+WEN.US,D,20060623,000000,6.51656,6.64091,6.4932,6.57879,5133132.6900785,0
+WEN.US,D,20060626,000000,6.59429,6.6254,6.57113,6.59429,3740334.3358364,0
+WEN.US,D,20060627,000000,6.58673,6.59429,6.43883,6.46258,7850774.0985852,0
+WEN.US,D,20060628,000000,6.42362,6.42362,6.29151,6.30683,17022829.135972,0
+WEN.US,D,20060629,000000,6.35336,6.47004,6.3458,6.46258,15434261.154531,0
+WEN.US,D,20060630,000000,6.45434,6.57113,6.44678,6.51656,8556109.6411731,0
+WEN.US,D,20060703,000000,6.52431,6.52431,6.46258,6.51656,1987275.2799707,0
+WEN.US,D,20060705,000000,6.51656,6.57113,6.43883,6.56308,11205818.165761,0
+WEN.US,D,20060706,000000,6.56308,6.65632,6.56308,6.63335,12154311.901934,0
+WEN.US,D,20060707,000000,6.63335,6.63335,6.57879,6.59429,10227823.87781,0
+WEN.US,D,20060710,000000,6.60213,6.66436,6.58673,6.61794,7138287.833365,0
+WEN.US,D,20060711,000000,6.60979,6.74209,6.60213,6.72658,11840530.897421,0
+WEN.US,D,20060712,000000,6.71854,6.7579,6.69547,6.72658,12982118.598549,0
+WEN.US,D,20060713,000000,6.68016,6.69547,6.60213,6.64091,13175217.658063,0
+WEN.US,D,20060714,000000,6.6254,6.63335,6.47788,6.53237,8200318.9053782,0
+WEN.US,D,20060717,000000,6.53992,6.60979,6.50881,6.57113,7879383.102585,0
+WEN.US,D,20060718,000000,6.58673,6.60979,6.50125,6.55563,8440791.2476023,0
+WEN.US,D,20060719,000000,6.56308,6.66436,6.53237,6.65632,8593659.5957427,0
+WEN.US,D,20060720,000000,6.64906,6.64906,6.56308,6.57113,15685460.599616,0
+WEN.US,D,20060721,000000,6.57879,6.57879,6.47788,6.48525,7176729.3357122,0
+WEN.US,D,20060724,000000,6.50881,6.56308,6.50881,6.52431,10765989.626993,0
+WEN.US,D,20060725,000000,6.52431,6.70342,6.52431,6.65632,14481293.376881,0
+WEN.US,D,20060726,000000,6.70342,6.72658,6.65632,6.71108,14019117.04679,0
+WEN.US,D,20060727,000000,6.74985,6.79666,6.54767,6.65632,27997106.739873,0
+WEN.US,D,20060728,000000,6.65632,6.73444,6.60979,6.70342,15621993.605878,0
+WEN.US,D,20060731,000000,6.70342,6.79666,6.67182,6.72658,9282012.9362625,0
+WEN.US,D,20060801,000000,6.70342,6.71854,6.60979,6.63335,13396027.041416,0
+WEN.US,D,20060802,000000,6.64091,6.69547,6.63335,6.64906,8601707.9796229,0
+WEN.US,D,20060803,000000,6.60213,6.70342,6.58673,6.66436,14845135.553291,0
+WEN.US,D,20060804,000000,6.70342,6.76565,6.70342,6.76565,19791435.491094,0
+WEN.US,D,20060807,000000,6.76565,6.76565,6.64091,6.73444,11248730.652849,0
+WEN.US,D,20060808,000000,6.74209,6.76565,6.66436,6.70342,8704509.0423961,0
+WEN.US,D,20060809,000000,6.72658,6.73444,6.52431,6.53992,11325611.619719,0
+WEN.US,D,20060810,000000,6.51656,6.60979,6.48525,6.58673,6339983.7263514,0
+WEN.US,D,20060811,000000,6.59429,6.64091,6.54767,6.56308,4579769.8722062,0
+WEN.US,D,20060814,000000,6.60213,6.64906,6.55563,6.57879,6377525.5296269,0
+WEN.US,D,20060815,000000,6.64091,6.80422,6.61794,6.79666,11693921.724136,0
+WEN.US,D,20060816,000000,6.81992,6.86654,6.76565,6.85899,10160776.428198,0
+WEN.US,D,20060817,000000,6.82787,6.96008,6.80422,6.94427,10473663.847111,0
+WEN.US,D,20060818,000000,6.94427,6.99895,6.83543,6.99129,8875256.2349406,0
+WEN.US,D,20060821,000000,6.96008,6.96743,6.89746,6.92847,5606036.1230285,0
+WEN.US,D,20060822,000000,6.92847,6.96743,6.85899,6.9056,8777814.6479505,0
+WEN.US,D,20060823,000000,6.91307,7.09973,6.88196,7.09973,21631199.860884,0
+WEN.US,D,20060824,000000,7.09973,7.09973,6.94427,7.01444,10344926.385848,0
+WEN.US,D,20060825,000000,6.99895,7.0376,6.96008,6.97578,3578532.1695087,0
+WEN.US,D,20060828,000000,6.99895,7.09973,6.99895,7.07647,8295074.6410062,0
+WEN.US,D,20060829,000000,7.06871,7.1541,7.06871,7.14655,7707741.3055276,0
+WEN.US,D,20060830,000000,7.16254,7.16941,7.10778,7.12338,18315500.051862,0
+WEN.US,D,20060831,000000,7.1385,7.16254,7.12338,7.14655,7320658.7711061,0
+WEN.US,D,20060901,000000,7.1541,7.23232,7.1385,7.14655,21380895.020312,0
+WEN.US,D,20060905,000000,7.16254,7.20102,7.07647,7.08413,14997115.41039,0
+WEN.US,D,20060906,000000,7.11504,7.17776,7.10778,7.13084,25971387.919732,0
+WEN.US,D,20060907,000000,7.11504,7.14655,7.08413,7.09208,8085890.0217615,0
+WEN.US,D,20060908,000000,7.10778,7.13084,7.07647,7.11504,8286130.6337011,0
+WEN.US,D,20060911,000000,7.09208,7.1385,7.06107,7.09208,19484802.152477,0
+WEN.US,D,20060912,000000,7.11504,7.16941,7.09973,7.14655,22115734.171414,0
+WEN.US,D,20060913,000000,7.1541,7.23232,7.1541,7.20102,9751339.9889848,0
+WEN.US,D,20060914,000000,7.19326,7.20102,7.09973,7.1385,7590632.6840193,0
+WEN.US,D,20060915,000000,7.16941,7.20102,7.1385,7.18502,11214759.116331,0
+WEN.US,D,20060918,000000,7.16254,7.17776,7.08413,7.12338,11485626.614846,0
+WEN.US,D,20060919,000000,7.13084,7.16254,7.05301,7.07647,16766261.044899,0
+WEN.US,D,20060920,000000,7.1385,7.20848,7.13084,7.16254,19844176.400882,0
+WEN.US,D,20060921,000000,7.20848,7.26314,7.14655,7.16254,17458192.80347,0
+WEN.US,D,20060922,000000,7.19326,7.19326,7.10778,7.16941,7791775.0328541,0
+WEN.US,D,20060925,000000,7.18502,7.19326,7.07647,7.11504,13487210.472463,0
+WEN.US,D,20060926,000000,7.11504,7.21663,7.09208,7.18502,14503644.224938,0
+WEN.US,D,20060927,000000,7.20102,7.36433,7.20102,7.34088,73283457.469903,0
+WEN.US,D,20060928,000000,7.31761,7.45766,7.29415,7.44982,24778843.423282,0
+WEN.US,D,20060929,000000,7.50428,7.51959,7.4189,7.49682,19545594.502881,0
+WEN.US,D,20061002,000000,7.73002,7.76888,7.58211,7.76888,17472124.383771,0
+WEN.US,D,20061003,000000,7.77634,7.86968,7.73002,7.85427,17395924.049946,0
+WEN.US,D,20061004,000000,7.89274,8.14241,7.89274,8.12592,22501066.215455,0
+WEN.US,D,20061005,000000,8.11866,8.15047,8.04888,8.13475,11988479.939653,0
+WEN.US,D,20061006,000000,8.11866,8.15802,8.01776,8.07185,7721146.1084559,0
+WEN.US,D,20061009,000000,8.04888,8.18805,8.03397,8.15802,8079546.2772319,0
+WEN.US,D,20061010,000000,8.13475,8.22623,8.11081,8.18805,14422349.332384,0
+WEN.US,D,20061011,000000,8.16558,8.16558,8.04152,8.05673,21547279.232761,0
+WEN.US,D,20061012,000000,8.11081,8.45333,8.09462,8.38159,36485462.825595,0
+WEN.US,D,20061013,000000,8.29796,8.43743,8.18108,8.33743,16764115.216762,0
+WEN.US,D,20061016,000000,8.33743,8.42948,8.24153,8.40574,8131462.8874177,0
+WEN.US,D,20061017,000000,8.35872,8.37364,8.23447,8.25792,10879362.918041,0
+WEN.US,D,20061018,000000,8.27442,8.32251,8.13475,8.28266,16017583.034466,0
+WEN.US,D,20061019,000000,8.28266,8.34547,8.25018,8.32251,7099807.6123716,0
+WEN.US,D,20061020,000000,8.37364,8.38993,8.26588,8.36588,7165539.6469193,0
+WEN.US,D,20061023,000000,8.33743,8.47021,8.32251,8.40574,6874965.3763287,0
+WEN.US,D,20061024,000000,8.40574,8.5238,8.38993,8.49858,5916571.8936319,0
+WEN.US,D,20061025,000000,8.47717,8.51565,8.42241,8.49161,4492171.9915928,0
+WEN.US,D,20061026,000000,8.53067,8.58436,8.38159,8.47717,9035430.1802985,0
+WEN.US,D,20061027,000000,8.42948,8.42948,8.30582,8.35195,11587789.838866,0
+WEN.US,D,20061030,000000,8.30582,8.38159,8.22623,8.33743,12531528.313921,0
+WEN.US,D,20061031,000000,8.32996,8.35872,8.23447,8.26588,10240848.626657,0
+WEN.US,D,20061101,000000,8.28983,8.35872,8.24153,8.26588,8176265.4557942,0
+WEN.US,D,20061102,000000,8.25792,8.31358,8.21867,8.31358,9349447.5723374,0
+WEN.US,D,20061103,000000,8.35195,8.35195,8.21867,8.24153,6158576.679122,0
+WEN.US,D,20061106,000000,8.30582,8.35872,8.29796,8.32996,4583446.1057852,0
+WEN.US,D,20061107,000000,8.34547,8.41447,8.31358,8.31358,5201860.3251588,0
+WEN.US,D,20061108,000000,8.25792,8.42241,8.24153,8.37364,5947970.6779918,0
+WEN.US,D,20061109,000000,8.32251,8.37364,8.30582,8.30582,5475271.0273908,0
+WEN.US,D,20061110,000000,8.30582,8.44528,8.26588,8.42241,5548120.1604832,0
+WEN.US,D,20061113,000000,8.44528,8.47021,8.39748,8.42948,4534880.6963315,0
+WEN.US,D,20061114,000000,8.45333,8.5238,8.41447,8.49161,6926047.4977946,0
+WEN.US,D,20061115,000000,8.48523,8.53686,8.48523,8.51565,7675926.8051754,0
+WEN.US,D,20061116,000000,8.53067,8.5611,8.5238,8.53686,8956294.3617344,0
+WEN.US,D,20061117,000000,8.37364,8.39748,7.9478,8.01032,33140933.927635,0
+WEN.US,D,20061120,000000,8.11866,8.11866,7.84631,7.88547,15721562.680594,0
+WEN.US,D,20061121,000000,7.88547,8.00177,7.85427,7.89274,13741557.33593,0
+WEN.US,D,20061122,000000,7.83071,8.12592,7.80754,8.11866,13037312.028911,0
+WEN.US,D,20061124,000000,8.03397,8.08765,7.97822,8.02542,2113566.3341322,0
+WEN.US,D,20061127,000000,8.00177,8.03397,7.87743,7.89274,11663155.683971,0
+WEN.US,D,20061128,000000,7.86968,7.97822,7.86968,7.93945,9336466.6366955,0
+WEN.US,D,20061129,000000,7.93945,8.01776,7.815,7.84631,6888363.0468747,0
+WEN.US,D,20061130,000000,7.85427,7.90873,7.76888,7.77634,6541684.4388228,0
+WEN.US,D,20061201,000000,7.76888,7.83071,7.67534,7.78428,6959957.899608,0
+WEN.US,D,20061204,000000,7.83071,8.14241,7.79204,8.08765,8866276.5657245,0
+WEN.US,D,20061205,000000,8.07921,8.11866,8.01032,8.03397,4451561.2261388,0
+WEN.US,D,20061206,000000,8.04152,8.21062,8.00177,8.18805,7580882.7175235,0
+WEN.US,D,20061207,000000,8.18805,8.28983,8.15802,8.25792,6263253.5584191,0
+WEN.US,D,20061208,000000,8.24153,8.43743,8.21867,8.29796,9465848.0501824,0
+WEN.US,D,20061211,000000,8.18108,8.26588,8.12592,8.19531,6641331.9697426,0
+WEN.US,D,20061212,000000,8.11866,8.19531,8.04888,8.12592,5030618.9604177,0
+WEN.US,D,20061213,000000,8.17333,8.19531,8.11081,8.13475,3467629.7394444,0
+WEN.US,D,20061214,000000,8.04152,8.16558,8.04152,8.11081,5693406.7863228,0
+WEN.US,D,20061215,000000,8.14241,8.14241,7.97822,7.98607,9079808.8813886,0
+WEN.US,D,20061218,000000,7.99451,8.08765,7.97822,8.01032,5523839.4935798,0
+WEN.US,D,20061219,000000,7.97822,8.01776,7.89274,7.98607,4603969.0261699,0
+WEN.US,D,20061220,000000,7.97822,8.04888,7.9478,8.01032,3638040.6911127,0
+WEN.US,D,20061221,000000,8.02542,8.05673,7.93189,7.96252,2810275.7698799,0
+WEN.US,D,20061222,000000,7.9478,8.01776,7.89274,8.00177,2710203.3527622,0
+WEN.US,D,20061226,000000,7.97106,8.04152,7.9478,8.04152,1612810.9486096,0
+WEN.US,D,20061227,000000,8.02542,8.04888,7.92356,7.9478,6660593.477386,0
+WEN.US,D,20061228,000000,7.91619,8.06469,7.89274,8.02542,2822833.8571474,0
+WEN.US,D,20061229,000000,7.99451,8.02542,7.87743,7.90107,2639452.1589545,0
+WEN.US,D,20070103,000000,7.9478,8.09462,7.86192,7.95506,4660065.2123372,0
+WEN.US,D,20070104,000000,7.93189,8.04152,7.82335,8.04152,6351596.2635187,0
+WEN.US,D,20070105,000000,8.00177,8.11866,7.82335,8.07185,6019988.3790996,0
+WEN.US,D,20070108,000000,8.06469,8.08765,7.96252,8.06469,4062589.6293406,0
+WEN.US,D,20070109,000000,7.97822,8.04888,7.85427,7.86968,6982569.5890717,0
+WEN.US,D,20070110,000000,7.86192,7.98607,7.80754,7.9478,4393363.0250398,0
+WEN.US,D,20070111,000000,7.9478,8.07185,7.9478,8.06469,5561103.1339487,0
+WEN.US,D,20070112,000000,8.04152,8.15802,8.01776,8.11081,3712145.1234761,0
+WEN.US,D,20070116,000000,8.11866,8.25018,8.11866,8.15802,3678227.5892804,0
+WEN.US,D,20070117,000000,8.07921,8.12592,7.98607,8.00177,4137959.5500922,0
+WEN.US,D,20070118,000000,8.00177,8.01032,7.87743,7.90873,4199505.895188,0
+WEN.US,D,20070119,000000,7.90873,7.9478,7.86192,7.9478,3527918.7474458,0
+WEN.US,D,20070122,000000,7.9478,7.9478,7.85427,7.88547,3387239.6405211,0
+WEN.US,D,20070123,000000,7.88547,7.9478,7.83875,7.86968,2455222.7261889,0
+WEN.US,D,20070124,000000,7.88547,7.93945,7.86968,7.90107,2340921.2065405,0
+WEN.US,D,20070125,000000,7.92356,7.9478,7.87743,7.88547,3851986.6849457,0
+WEN.US,D,20070126,000000,7.88547,7.91619,7.82335,7.87743,4593500.7268932,0
+WEN.US,D,20070129,000000,7.86192,7.96252,7.85427,7.88547,4575074.7268815,0
+WEN.US,D,20070130,000000,7.90873,8.00177,7.89274,7.98607,2663733.8447696,0
+WEN.US,D,20070131,000000,7.97822,8.13475,7.97106,8.11081,3456323.8947125,0
+WEN.US,D,20070201,000000,8.11081,8.13475,8.01032,8.07921,3885906.2569649,0
+WEN.US,D,20070202,000000,8.06469,8.21867,7.64424,7.90873,14287533.043645,0
+WEN.US,D,20070205,000000,7.93189,8.18108,7.87743,7.98607,13142822.378015,0
+WEN.US,D,20070206,000000,7.97822,7.98607,7.79949,7.93189,7421782.7051455,0
+WEN.US,D,20070207,000000,7.9478,7.96252,7.88547,7.92356,3798816.8133125,0
+WEN.US,D,20070208,000000,7.89274,7.93189,7.76053,7.90107,7069239.2410846,0
+WEN.US,D,20070209,000000,7.88547,7.93189,7.78428,7.84631,4477516.9839524,0
+WEN.US,D,20070212,000000,7.83875,7.86192,7.67534,7.72176,4500014.5553005,0
+WEN.US,D,20070213,000000,7.82335,7.88547,7.70656,7.83071,4400428.1590855,0
+WEN.US,D,20070214,000000,7.79204,7.90873,7.76053,7.85427,3632972.624089,0
+WEN.US,D,20070215,000000,7.82335,7.86968,7.80754,7.82335,2859686.8760827,0
+WEN.US,D,20070216,000000,7.79204,7.82335,7.74523,7.76053,3420735.3452538,0
+WEN.US,D,20070220,000000,7.80754,7.97106,7.78428,7.93945,8772487.7773434,0
+WEN.US,D,20070221,000000,7.93945,8.00177,7.91619,7.95506,4091063.1180782,0
+WEN.US,D,20070222,000000,7.97822,8.00177,7.90873,7.9478,4518552.6356043,0
+WEN.US,D,20070223,000000,7.91619,7.97106,7.90873,7.9478,6380907.2977113,0
+WEN.US,D,20070226,000000,7.9478,7.97822,7.89274,7.96252,5254379.1121866,0
+WEN.US,D,20070227,000000,7.88547,7.88547,7.46513,7.58211,10385300.763776,0
+WEN.US,D,20070228,000000,7.60507,7.76053,7.52764,7.65984,7049558.9607138,0
+WEN.US,D,20070301,000000,7.51223,7.62058,7.42646,7.59801,9328042.2743809,0
+WEN.US,D,20070302,000000,7.58211,7.58211,7.48052,7.48052,7575442.7477123,0
+WEN.US,D,20070305,000000,7.42646,7.51223,7.34088,7.35618,8604594.5565989,0
+WEN.US,D,20070306,000000,7.4031,7.45766,7.30211,7.30995,11161137.866794,0
+WEN.US,D,20070307,000000,7.30995,7.37973,7.29415,7.34088,6316006.6951483,0
+WEN.US,D,20070308,000000,7.37973,7.45766,7.30995,7.32547,8335788.3165465,0
+WEN.US,D,20070309,000000,7.37217,7.46513,7.33302,7.45766,6555920.6737357,0
+WEN.US,D,20070312,000000,7.4031,7.52764,7.4031,7.50428,4567538.8556092,0
+WEN.US,D,20070313,000000,7.45766,7.51959,7.30211,7.30995,6835605.8344985,0
+WEN.US,D,20070314,000000,7.34088,7.38759,7.23959,7.30211,9405971.701438,0
+WEN.US,D,20070315,000000,7.27865,7.4189,7.23232,7.39524,7682625.1309926,0
+WEN.US,D,20070316,000000,7.42646,7.45766,7.34844,7.36433,43629224.252859,0
+WEN.US,D,20070319,000000,7.4189,7.59801,7.41094,7.53509,7151301.3741829,0
+WEN.US,D,20070320,000000,7.51959,7.56631,7.48052,7.50428,5898986.4958105,0
+WEN.US,D,20070321,000000,7.44196,7.6985,7.38759,7.67534,8739468.9233077,0
+WEN.US,D,20070322,000000,7.65984,7.67534,7.56631,7.64424,5039824.8280413,0
+WEN.US,D,20070323,000000,7.65984,7.6675,7.60507,7.64424,3687443.6460216,0
+WEN.US,D,20070326,000000,7.62843,7.64424,7.48878,7.58211,4567538.8556092,0
+WEN.US,D,20070327,000000,7.55091,7.58947,7.46513,7.48878,5883492.9238033,0
+WEN.US,D,20070328,000000,7.44196,7.46513,7.34088,7.4189,7794814.4465919,0
+WEN.US,D,20070329,000000,7.44982,7.47336,7.37973,7.4344,3505311.1336292,0
+WEN.US,D,20070330,000000,7.45766,7.50428,7.4189,7.47336,5398648.8641036,0
+WEN.US,D,20070402,000000,7.50428,7.50428,7.35618,7.37973,5600461.6568671,0
+WEN.US,D,20070403,000000,7.39524,7.57425,7.39524,7.56631,5979376.5947339,0
+WEN.US,D,20070404,000000,7.56631,7.60507,7.53509,7.58211,4348564.5323105,0
+WEN.US,D,20070405,000000,7.53509,7.58947,7.51959,7.58211,3659809.7405627,0
+WEN.US,D,20070409,000000,7.58211,7.63648,7.58211,7.61332,4816244.0047398,0
+WEN.US,D,20070410,000000,7.60507,7.62058,7.57425,7.58947,2636945.6360597,0
+WEN.US,D,20070411,000000,7.58947,7.59801,7.51959,7.55091,6324422.906169,0
+WEN.US,D,20070412,000000,7.53509,7.61332,7.4031,7.61332,5821942.5030605,0
+WEN.US,D,20070413,000000,7.63648,7.72176,7.61332,7.67534,6390118.2598938,0
+WEN.US,D,20070416,000000,7.683,7.73002,7.6675,7.72176,6207390.7030417,0
+WEN.US,D,20070417,000000,7.7143,7.79949,7.6985,7.78428,6653059.6439372,0
+WEN.US,D,20070418,000000,7.62058,7.95506,7.62058,7.93189,14053499.204743,0
+WEN.US,D,20070419,000000,7.93189,7.9478,7.79949,7.90107,8990354.5435743,0
+WEN.US,D,20070420,000000,7.92356,7.92356,7.815,7.83071,6803631.3650023,0
+WEN.US,D,20070423,000000,7.79949,7.86968,7.76053,7.84631,5839530.9576172,0
+WEN.US,D,20070424,000000,7.64424,7.75318,7.61332,7.6675,13143605.921147,0
+WEN.US,D,20070425,000000,7.69075,7.815,7.6517,7.80754,8928949.8272112,0
+WEN.US,D,20070426,000000,8.92541,9.24554,8.85915,9.07379,54963507.830447,0
+WEN.US,D,20070427,000000,9.04612,9.08813,8.92541,8.99637,12955233.593224,0
+WEN.US,D,20070430,000000,8.99637,9.03817,8.91785,9.0051,9549583.2363673,0
+WEN.US,D,20070501,000000,9.0051,9.04612,8.92541,8.98223,13135778.641116,0
+WEN.US,D,20070502,000000,8.99637,9.16183,8.94131,9.02306,8455793.704148,0
+WEN.US,D,20070503,000000,9.02306,9.06025,8.88939,8.94131,5732764.2903293,0
+WEN.US,D,20070504,000000,8.94131,9.15398,8.92541,9.12915,7934264.7459512,0
+WEN.US,D,20070507,000000,9.13671,10.0862,9.09676,9.49347,47440347.482237,0
+WEN.US,D,20070508,000000,9.49347,9.59456,9.3541,9.40317,14144086.572419,0
+WEN.US,D,20070509,000000,9.40317,9.55726,9.3541,9.518,5950486.3710923,0
+WEN.US,D,20070510,000000,9.49347,9.58867,9.42575,9.50132,6188518.4196852,0
+WEN.US,D,20070511,000000,9.55039,9.69956,9.52585,9.69073,12172286.524043,0
+WEN.US,D,20070514,000000,9.61909,9.67405,9.33937,9.36096,13658233.79009,0
+WEN.US,D,20070515,000000,9.40317,9.54057,9.26871,9.31464,8718540.476048,0
+WEN.US,D,20070516,000000,9.3541,9.67405,9.26871,9.37079,11865425.968107,0
+WEN.US,D,20070517,000000,9.40906,9.40906,9.22317,9.33937,4083112.5497253,0
+WEN.US,D,20070518,000000,9.37863,9.39532,9.26871,9.37079,4302502.5890163,0
+WEN.US,D,20070521,000000,9.33054,9.38747,9.26871,9.31464,5029359.5854997,0
+WEN.US,D,20070522,000000,9.30777,9.41692,9.27755,9.33054,2293690.5714738,0
+WEN.US,D,20070523,000000,9.37079,9.47874,9.3009,9.31464,5105142.1655085,0
+WEN.US,D,20070524,000000,9.33937,9.7506,9.31464,9.46402,10263657.985,0
+WEN.US,D,20070525,000000,9.48659,9.61909,9.46402,9.518,6288183.2721046,0
+WEN.US,D,20070529,000000,9.47874,9.50132,9.32142,9.41692,4279892.9373761,0
+WEN.US,D,20070530,000000,9.36096,9.49347,9.31464,9.47874,3257444.5488653,0
+WEN.US,D,20070531,000000,9.46402,9.60436,9.45617,9.58867,6372989.3345344,0
+WEN.US,D,20070601,000000,9.61909,9.75748,9.6132,9.65049,5901916.8859916,0
+WEN.US,D,20070604,000000,9.60436,9.6819,9.56609,9.67405,3900975.9616858,0
+WEN.US,D,20070605,000000,9.67405,9.69073,9.50132,9.58081,4492595.8588791,0
+WEN.US,D,20070606,000000,9.52585,9.55039,9.45617,9.50916,4161823.4820915,0
+WEN.US,D,20070607,000000,9.47088,9.518,9.28628,9.3009,4576749.8177915,0
+WEN.US,D,20070608,000000,9.29314,9.47874,9.22317,9.47874,4543256.1508823,0
+WEN.US,D,20070611,000000,9.46402,9.50132,9.31464,9.47088,2303238.7934441,0
+WEN.US,D,20070612,000000,9.42575,9.59456,9.39532,9.50132,5305278.84845,0
+WEN.US,D,20070613,000000,9.50132,9.6132,9.41692,9.55726,12984976.645997,0
+WEN.US,D,20070614,000000,9.56609,9.60436,9.43555,9.47874,5654887.8466829,0
+WEN.US,D,20070615,000000,9.65049,9.65049,9.48659,9.48659,5028938.7749488,0
+WEN.US,D,20070618,000000,9.40317,10.0323,9.08813,9.13671,19524149.467366,0
+WEN.US,D,20070619,000000,8.94131,9.14555,8.84993,8.89812,15508867.910384,0
+WEN.US,D,20070620,000000,8.89812,8.9571,8.78506,8.80243,8739408.8075147,0
+WEN.US,D,20070621,000000,8.77672,8.81843,8.65434,8.73323,8485681.4423888,0
+WEN.US,D,20070622,000000,8.71774,8.91785,8.71774,8.81843,8219392.9332604,0
+WEN.US,D,20070625,000000,8.82559,8.9571,8.81843,8.91785,11640534.824301,0
+WEN.US,D,20070626,000000,8.93277,9.12082,8.91785,8.94131,9259427.7385042,0
+WEN.US,D,20070627,000000,8.94131,8.99637,8.88939,8.93277,3998530.6478796,0
+WEN.US,D,20070628,000000,8.92541,8.92541,8.81087,8.81843,5690896.187781,0
+WEN.US,D,20070629,000000,8.82559,8.91108,8.73323,8.77672,6544615.8479156,0
+WEN.US,D,20070702,000000,8.81087,8.94131,8.76337,8.92541,2326683.9527158,0
+WEN.US,D,20070703,000000,9.19205,9.37079,9.12915,9.16841,6377976.9075303,0
+WEN.US,D,20070705,000000,9.18322,9.18322,9.04612,9.0681,4571306.7912453,0
+WEN.US,D,20070706,000000,9.12915,9.22317,9.0681,9.07379,4585960.779974,0
+WEN.US,D,20070709,000000,9.0681,9.14555,9.0307,9.05397,4162660.0086348,0
+WEN.US,D,20070710,000000,9.05397,9.07379,8.88939,8.89812,6219294.6489683,0
+WEN.US,D,20070711,000000,8.91785,8.96535,8.84149,8.88242,3172864.6848431,0
+WEN.US,D,20070712,000000,8.8674,8.88939,8.73323,8.8674,5100537.703329,0
+WEN.US,D,20070713,000000,8.89812,9.13671,8.84149,8.97389,8299359.1648974,0
+WEN.US,D,20070716,000000,8.88939,9.03817,8.88939,8.97389,3192547.0030375,0
+WEN.US,D,20070717,000000,8.98223,9.06025,8.90479,8.97389,4001541.5320885,0
+WEN.US,D,20070718,000000,8.91108,9.09676,8.91108,8.96535,3185428.885581,0
+WEN.US,D,20070719,000000,8.98911,9.03817,8.92541,8.99637,2424238.6389096,0
+WEN.US,D,20070720,000000,8.99637,9.09676,8.80243,8.81843,4978697.2556731,0
+WEN.US,D,20070723,000000,8.84993,8.98911,8.81087,8.87565,4129311.0271935,0
+WEN.US,D,20070724,000000,8.7934,8.83502,8.46216,8.46216,8030515.2251103,0
+WEN.US,D,20070725,000000,8.47717,8.57808,8.32996,8.38993,6656828.5984851,0
+WEN.US,D,20070726,000000,8.31358,8.37364,7.91619,7.97822,10870258.941592,0
+WEN.US,D,20070727,000000,8.12592,8.23447,8.00177,8.01032,7474198.5820868,0
+WEN.US,D,20070730,000000,8.02542,8.08765,7.79204,8.04888,6967289.9885311,0
+WEN.US,D,20070731,000000,8.76337,8.76337,8.35195,8.36588,9529551.4314441,0
+WEN.US,D,20070801,000000,8.38993,8.47717,8.18108,8.34547,6858222.618521,0
+WEN.US,D,20070802,000000,8.32251,8.39748,8.20405,8.30582,5150716.0500764,0
+WEN.US,D,20070803,000000,8.28983,8.38159,7.99451,7.99451,4734628.1549861,0
+WEN.US,D,20070806,000000,8.04152,8.06469,7.79949,8.06469,6563883.4690295,0
+WEN.US,D,20070807,000000,8.01032,8.08765,7.84631,7.9478,8011304.6630542,0
+WEN.US,D,20070808,000000,7.96252,8.01032,7.69075,7.85427,8873813.4559086,0
+WEN.US,D,20070809,000000,7.7143,7.84631,7.39524,7.47336,9275340.083239,0
+WEN.US,D,20070810,000000,7.34088,7.39524,7.06871,7.35618,13494105.448247,0
+WEN.US,D,20070813,000000,7.4031,7.87743,7.34844,7.69075,8419106.7678274,0
+WEN.US,D,20070814,000000,7.6985,7.72176,7.39524,7.4031,3796306.2147708,0
+WEN.US,D,20070815,000000,7.36433,7.56631,7.25548,7.29415,3784159.7678486,0
+WEN.US,D,20070816,000000,7.26314,7.44982,7.06107,7.4344,7611448.0320751,0
+WEN.US,D,20070817,000000,7.62058,7.67534,7.32547,7.58947,7491700.4291452,0
+WEN.US,D,20070820,000000,7.6517,7.72176,7.54295,7.6675,3057303.7902768,0
+WEN.US,D,20070821,000000,7.69075,7.76053,7.58211,7.6675,2367299.8127287,0
+WEN.US,D,20070822,000000,7.73747,7.82335,7.6675,7.78428,4784843.1825564,0
+WEN.US,D,20070823,000000,7.83875,7.84631,7.7143,7.75318,2571621.1662103,0
+WEN.US,D,20070824,000000,7.73002,7.84631,7.69075,7.84631,1929763.8253884,0
+WEN.US,D,20070827,000000,7.815,7.85427,7.64424,7.64424,2167161.0919636,0
+WEN.US,D,20070828,000000,7.96252,8.00177,7.77634,7.80754,10204847.417941,0
+WEN.US,D,20070829,000000,7.90107,7.92356,7.70656,7.86192,5896894.6699964,0
+WEN.US,D,20070830,000000,7.85427,7.86192,7.73002,7.79949,3544664.5619888,0
+WEN.US,D,20070831,000000,7.88547,7.90107,7.77634,7.85427,2941330.2364534,0
+WEN.US,D,20070904,000000,7.84631,7.86968,7.76888,7.82335,3140209.5823007,0
+WEN.US,D,20070905,000000,7.78428,7.80754,7.73002,7.78428,4168942.6184597,0
+WEN.US,D,20070906,000000,7.78428,8.00177,7.76888,7.97106,2690949.9964127,0
+WEN.US,D,20070907,000000,7.83071,7.90873,7.6985,7.79204,3309360.1401394,0
+WEN.US,D,20070910,000000,7.83875,7.86192,7.61332,7.64424,4019047.4547938,0
+WEN.US,D,20070911,000000,7.64424,7.6985,7.50428,7.55091,4008165.4773482,0
+WEN.US,D,20070912,000000,7.52764,7.57425,7.46513,7.46513,2231640.8839756,0
+WEN.US,D,20070913,000000,7.48052,7.58211,7.39524,7.56631,3007061.2520894,0
+WEN.US,D,20070914,000000,7.51223,7.87743,7.49682,7.85427,7586323.7062462,0
+WEN.US,D,20070917,000000,7.85427,7.96252,7.6985,7.77634,6930230.1305114,0
+WEN.US,D,20070918,000000,7.9478,8.24153,7.9478,8.23447,8163284.5201521,0
+WEN.US,D,20070919,000000,8.25792,8.31358,8.15047,8.17333,3730571.1234878,0
+WEN.US,D,20070920,000000,8.12592,8.15802,7.99451,8.04152,2617676.9960341,0
+WEN.US,D,20070921,000000,8.12592,8.15802,8.02542,8.04888,3931956.9922298,0
+WEN.US,D,20070924,000000,8.07921,8.15802,8.01032,8.03397,2296122.7138112,0
+WEN.US,D,20070925,000000,7.97822,7.99451,7.85427,7.89274,3435385.2583356,0
+WEN.US,D,20070926,000000,7.93189,8.10227,7.90873,8.03397,3981783.8144249,0
+WEN.US,D,20070927,000000,8.31358,8.35872,8.18805,8.28983,7208665.086562,0
+WEN.US,D,20070928,000000,8.28983,8.38159,8.24153,8.33743,3502797.4783522,0
+WEN.US,D,20071001,000000,8.29796,8.35872,8.25018,8.32251,3304755.67796,0
+WEN.US,D,20071002,000000,8.31358,8.35195,8.28266,8.32251,1899619.3213877,0
+WEN.US,D,20071003,000000,8.30582,8.38993,8.26588,8.36588,3241533.2230423,0
+WEN.US,D,20071004,000000,8.35872,8.37364,8.26588,8.27442,2603020.9694818,0
+WEN.US,D,20071005,000000,8.28266,8.33743,8.22623,8.24153,3225207.2001387,0
+WEN.US,D,20071008,000000,8.24153,8.24153,8.14241,8.21062,2515094.9992863,0
+WEN.US,D,20071009,000000,8.25018,8.26588,8.08765,8.09462,3582347.9939969,0
+WEN.US,D,20071010,000000,8.09462,8.26588,8.06469,8.14241,7771810.476106,0
+WEN.US,D,20071011,000000,8.14241,8.15047,8.01776,8.04152,4593500.7268932,0
+WEN.US,D,20071012,000000,8.04152,8.25018,8.01032,8.20405,8179617.6754379,0
+WEN.US,D,20071015,000000,8.17333,8.19531,8.10227,8.16558,2470296.5065569,0
+WEN.US,D,20071016,000000,8.15802,8.25018,8.10227,8.18805,4461609.7337762,0
+WEN.US,D,20071017,000000,8.22623,8.25792,8.12592,8.18805,2791017.3189717,0
+WEN.US,D,20071018,000000,8.14241,8.19531,8.08765,8.15802,4193225.3231865,0
+WEN.US,D,20071019,000000,8.12592,8.18108,8.02542,8.04888,3507402.9594433,0
+WEN.US,D,20071022,000000,8.00177,8.12592,7.98607,8.06469,3504475.6259975,0
+WEN.US,D,20071023,000000,8.07921,8.12592,7.93189,8.07185,4147587.2471786,0
+WEN.US,D,20071024,000000,8.07185,8.07185,7.85427,7.93945,5036476.6840445,0
+WEN.US,D,20071025,000000,7.92356,8.38993,7.89274,8.12592,13924944.128682,0
+WEN.US,D,20071026,000000,8.14241,8.31358,8.04888,8.26588,6672004.2700276,0
+WEN.US,D,20071029,000000,8.30582,8.35872,8.25018,8.30582,3947450.5642371,0
+WEN.US,D,20071030,000000,8.28266,8.37364,8.24153,8.28983,2837915.7888093,0
+WEN.US,D,20071031,000000,8.33743,8.35872,8.19531,8.30582,3245719.931406,0
+WEN.US,D,20071101,000000,8.04888,8.09462,7.83875,7.93945,4397969.5250429,0
+WEN.US,D,20071102,000000,7.9478,7.97106,7.74523,7.89274,4928031.8691112,0
+WEN.US,D,20071105,000000,7.89274,7.90873,7.64424,7.73002,7511627.2861586,0
+WEN.US,D,20071106,000000,7.77634,7.815,7.58211,7.67534,4676399.3865348,0
+WEN.US,D,20071107,000000,7.6675,7.74523,7.46513,7.46513,4464287.4338443,0
+WEN.US,D,20071108,000000,7.51959,7.70656,7.46513,7.67534,5193070.1735275,0
+WEN.US,D,20071109,000000,7.58947,7.6517,7.42646,7.45766,5711002.3732616,0
+WEN.US,D,20071112,000000,7.46513,7.64424,7.35618,7.55091,7626521.8124432,0
+WEN.US,D,20071113,000000,7.62843,7.62843,7.48878,7.55894,5033124.4644006,0
+WEN.US,D,20071114,000000,7.63648,7.63648,7.30211,7.32547,12962408.769739,0
+WEN.US,D,20071115,000000,7.30995,7.34088,7.16254,7.21663,5911529.2994019,0
+WEN.US,D,20071116,000000,7.27865,7.27865,6.98304,7.0376,11940157.031195,0
+WEN.US,D,20071119,000000,7.0064,7.0064,6.79666,6.82787,7932806.6832429,0
+WEN.US,D,20071120,000000,6.82787,6.91307,6.58673,6.68016,7677685.4468488,0
+WEN.US,D,20071121,000000,6.55563,6.65632,6.50881,6.55563,6094686.8370107,0
+WEN.US,D,20071123,000000,6.61794,6.74985,6.58673,6.71108,6122182.1704722,0
+WEN.US,D,20071126,000000,6.71108,6.71108,6.46258,6.47004,3664912.4505858,0
+WEN.US,D,20071127,000000,6.44678,6.59429,6.43883,6.56308,7003760.9155617,0
+WEN.US,D,20071128,000000,6.57113,6.74985,6.51656,6.53237,6428078.8358968,0
+WEN.US,D,20071129,000000,6.51656,6.61794,6.44678,6.53237,4819377.1583582,0
+WEN.US,D,20071130,000000,6.55563,6.7579,6.54767,6.69547,7302449.7992962,0
+WEN.US,D,20071203,000000,6.7579,6.7579,6.65632,6.71108,3719448.6828702,0
+WEN.US,D,20071204,000000,6.74209,6.7579,6.67182,6.73444,3441294.9464614,0
+WEN.US,D,20071205,000000,6.789,6.80422,6.64906,6.70342,3150046.156295,0
+WEN.US,D,20071206,000000,6.70342,6.77331,6.67182,6.7579,2207522.2240399,0
+WEN.US,D,20071207,000000,6.78107,6.83543,6.7579,6.77331,2672349.7624924,0
+WEN.US,D,20071210,000000,6.78107,6.81197,6.72658,6.74985,4540572.3373438,0
+WEN.US,D,20071211,000000,6.74985,6.77331,6.44678,6.46258,5681157.4293143,0
+WEN.US,D,20071212,000000,6.61794,6.64091,6.41528,6.50881,4580542.2073096,0
+WEN.US,D,20071213,000000,6.46258,6.61794,6.40772,6.47004,4106381.437265,0
+WEN.US,D,20071214,000000,6.42362,6.50881,6.40772,6.41528,3194573.6185,0
+WEN.US,D,20071217,000000,6.3767,6.44678,6.31419,6.39201,4175486.0696914,0
+WEN.US,D,20071218,000000,6.42362,6.60213,6.39986,6.50881,5397037.9646334,0
+WEN.US,D,20071219,000000,6.43883,6.53992,6.39201,6.39986,7070769.646527,0
+WEN.US,D,20071220,000000,6.43098,6.43098,6.3458,6.361,5805871.2080934,0
+WEN.US,D,20071221,000000,6.40772,6.42362,6.29877,6.3458,8461568.8959235,0
+WEN.US,D,20071224,000000,6.3458,6.43883,6.33784,6.35336,3339492.4171992,0
+WEN.US,D,20071226,000000,6.29877,6.39201,6.29877,6.3767,3251988.2764664,0
+WEN.US,D,20071227,000000,6.33784,6.36895,6.28327,6.30683,2012949.8181423,0
+WEN.US,D,20071228,000000,6.29877,6.361,6.19749,6.2134,2805670.2887888,0
+WEN.US,D,20071231,000000,6.19014,6.20584,6.06549,6.17433,4212097.606543,0
+WEN.US,D,20080102,000000,6.20584,6.20584,6.06549,6.08109,5854921.6195382,0
+WEN.US,D,20080103,000000,6.08109,6.10495,5.92564,5.94104,6369922.4101795,0
+WEN.US,D,20080104,000000,5.84791,5.89482,5.54445,5.57576,9351543.4737987,0
+WEN.US,D,20080107,000000,5.59911,5.61471,5.36582,5.52138,11771174.593794,0
+WEN.US,D,20080108,000000,5.53709,5.69235,5.46701,5.47467,7079863.4338586,0
+WEN.US,D,20080109,000000,5.45877,5.63022,5.42794,5.60668,7251685.578295,0
+WEN.US,D,20080110,000000,5.57576,5.84791,5.54445,5.81689,11642018.359804,0
+WEN.US,D,20080111,000000,5.75447,6.00327,5.65358,5.90208,9738670.8403369,0
+WEN.US,D,20080114,000000,5.94104,6.12742,5.82465,6.11172,11980946.106204,0
+WEN.US,D,20080115,000000,5.94104,6.19749,5.91023,6.13575,12451732.240547,0
+WEN.US,D,20080116,000000,6.13575,6.30683,6.10495,6.12742,7134800.0984591,0
+WEN.US,D,20080117,000000,6.15127,6.19749,5.97235,6.01917,5627463.8370436,0
+WEN.US,D,20080118,000000,6.43883,6.43883,5.73121,5.77017,10763231.432897,0
+WEN.US,D,20080122,000000,5.50567,5.86361,5.38879,5.83995,11047173.606934,0
+WEN.US,D,20080123,000000,5.69235,5.84791,5.63022,5.81689,10960781.098916,0
+WEN.US,D,20080124,000000,5.86361,5.90208,5.70794,5.89482,5632467.7126275,0
+WEN.US,D,20080125,000000,5.90208,6.29151,5.73121,6.03487,15864188.927865,0
+WEN.US,D,20080128,000000,5.84791,5.84791,5.5678,5.7157,11389996.652939,0
+WEN.US,D,20080129,000000,5.75447,5.75447,5.52138,5.7157,5836743.2150806,0
+WEN.US,D,20080130,000000,5.69235,5.75447,5.60668,5.63808,4458443.974982,0
+WEN.US,D,20080131,000000,5.59911,5.90208,5.5678,5.82465,7958395.6328279,0
+WEN.US,D,20080201,000000,5.87087,6.03487,5.83995,6.01103,5730580.7624579,0
+WEN.US,D,20080204,000000,5.77017,5.97235,5.7157,5.7157,7071647.9484518,0
+WEN.US,D,20080205,000000,5.63022,5.76233,5.51323,5.5678,9213178.3154488,0
+WEN.US,D,20080206,000000,5.61471,5.61471,5.36582,5.38152,6739421.5846029,0
+WEN.US,D,20080207,000000,5.34227,5.69235,5.34227,5.63808,6826239.9977308,0
+WEN.US,D,20080208,000000,5.59116,5.70794,5.49792,5.52903,4308878.9387218,0
+WEN.US,D,20080211,000000,5.52138,5.75447,5.48988,5.63022,7682074.9186498,0
+WEN.US,D,20080212,000000,5.63808,5.81689,5.59911,5.75447,7412246.7101163,0
+WEN.US,D,20080213,000000,5.78559,5.84791,5.70011,5.83995,5416873.1195897,0
+WEN.US,D,20080214,000000,5.84791,5.84791,5.70794,5.7157,5184767.0617107,0
+WEN.US,D,20080215,000000,5.7157,5.7157,5.61471,5.70011,5638961.2371837,0
+WEN.US,D,20080219,000000,5.75447,5.75447,5.59116,5.66084,6186212.6224043,0
+WEN.US,D,20080220,000000,5.59911,5.80904,5.58322,5.80904,6673363.4982966,0
+WEN.US,D,20080221,000000,5.83229,5.84791,5.65358,5.70011,10528847.088355,0
+WEN.US,D,20080222,000000,5.70011,5.80129,5.61471,5.74623,8384020.5418592,0
+WEN.US,D,20080225,000000,5.75447,5.90208,5.69235,5.90208,4991184.0191184,0
+WEN.US,D,20080226,000000,5.87912,6.08109,5.87087,6.07325,8638870.7477291,0
+WEN.US,D,20080227,000000,6.04214,6.06549,5.82465,5.86361,4317124.9914809,0
+WEN.US,D,20080228,000000,5.87912,5.88668,5.78559,5.86361,4003352.1382609,0
+WEN.US,D,20080229,000000,5.82465,5.87912,5.75447,5.80129,5166687.4916925,0
+WEN.US,D,20080303,000000,5.77803,5.80129,5.63808,5.68479,4094202.385167,0
+WEN.US,D,20080304,000000,5.59911,5.73121,5.59911,5.70794,5435072.9211939,0
+WEN.US,D,20080305,000000,5.73121,5.83995,5.70794,5.74623,6057474.1422291,0
+WEN.US,D,20080306,000000,5.70794,5.74623,5.62237,5.64534,4330765.1630224,0
+WEN.US,D,20080307,000000,5.59116,5.73121,5.57576,5.66084,4903936.6441455,0
+WEN.US,D,20080310,000000,5.67645,5.73926,5.61471,5.62237,7871874.7419298,0
+WEN.US,D,20080311,000000,5.73121,5.77803,5.59911,5.77803,6414267.487182,0
+WEN.US,D,20080312,000000,5.79324,5.90208,5.70794,5.70794,5053628.0254622,0
+WEN.US,D,20080313,000000,5.62237,5.75447,5.54445,5.74623,4764651.408489,0
+WEN.US,D,20080314,000000,5.80129,5.80129,5.49792,5.61471,4662651.2103482,0
+WEN.US,D,20080317,000000,5.55249,5.59116,5.42794,5.50567,6443882.1570748,0
+WEN.US,D,20080318,000000,5.54445,5.59911,5.45101,5.54445,3996016.9926025,0
+WEN.US,D,20080319,000000,5.59911,5.67645,5.50567,5.52903,3804223.1590359,0
+WEN.US,D,20080320,000000,5.57576,5.7157,5.52903,5.70794,4903565.7602701,0
+WEN.US,D,20080324,000000,5.72336,5.82465,5.70794,5.75447,4066574.5931785,0
+WEN.US,D,20080325,000000,5.77803,5.77803,5.65358,5.74623,4468636.1491756,0
+WEN.US,D,20080326,000000,5.73121,5.73926,5.63808,5.67645,3393824.8671344,0
+WEN.US,D,20080327,000000,5.70794,5.73121,5.59911,5.62237,3050356.8499937,0
+WEN.US,D,20080328,000000,5.63808,5.63808,5.4203,5.45101,4926360.853848,0
+WEN.US,D,20080331,000000,5.4357,5.52138,5.39683,5.50567,3232380.3388294,0
+WEN.US,D,20080401,000000,5.5678,5.66919,5.54445,5.66084,4271045.7266869,0
+WEN.US,D,20080402,000000,5.65358,5.74623,5.61471,5.70011,3704769.2213479,0
+WEN.US,D,20080403,000000,5.59911,5.70011,5.50567,5.62237,3591319.511919,0
+WEN.US,D,20080404,000000,5.63808,5.64534,5.51323,5.63022,4350838.7433273,0
+WEN.US,D,20080407,000000,5.66919,5.68479,5.5678,5.63022,2692280.6951528,0
+WEN.US,D,20080408,000000,5.63022,5.63808,5.58322,5.61471,3573848.232213,0
+WEN.US,D,20080409,000000,5.63808,5.66084,5.44336,5.45877,4971831.8283296,0
+WEN.US,D,20080410,000000,5.44336,5.49792,5.4203,5.48243,3025906.0248287,0
+WEN.US,D,20080411,000000,5.44336,5.59116,5.4357,5.54445,4386867.4626601,0
+WEN.US,D,20080414,000000,5.4357,5.53709,5.29585,5.38879,10278077.624026,0
+WEN.US,D,20080415,000000,5.38879,5.48243,5.32676,5.45101,7830794.258161,0
+WEN.US,D,20080416,000000,5.48243,5.74623,5.45877,5.74623,10117742.690613,0
+WEN.US,D,20080417,000000,5.74623,6.00327,5.69235,5.99561,7913060.1736085,0
+WEN.US,D,20080418,000000,6.07325,6.08885,5.83229,6.05753,11143539.22312,0
+WEN.US,D,20080421,000000,6.05037,6.05037,5.98001,6.04214,3545633.547059,0
+WEN.US,D,20080422,000000,6.00327,6.03487,5.87912,5.98766,5784887.7395995,0
+WEN.US,D,20080423,000000,6.00327,6.12026,5.94104,6.05037,4952167.8505466,0
+WEN.US,D,20080424,000000,5.83995,6.44678,5.80129,6.30683,35614398.23081,0
+WEN.US,D,20080425,000000,6.33009,6.7579,6.25246,6.7579,26963768.222622,0
+WEN.US,D,20080428,000000,6.74209,6.96008,6.67182,6.789,10082425.171679,0
+WEN.US,D,20080429,000000,6.74985,6.92101,6.74209,6.89746,5723391.3211793,0
+WEN.US,D,20080430,000000,6.89,6.99129,6.85064,6.92847,7625074.9577641,0
+WEN.US,D,20080501,000000,6.95212,6.96008,6.74985,6.80422,8163072.586509,0
+WEN.US,D,20080502,000000,6.85899,6.89746,6.80422,6.8745,3586783.3168265,0
+WEN.US,D,20080505,000000,6.89,6.89,6.74209,6.81197,4374312.4321278,0
+WEN.US,D,20080506,000000,6.78107,6.81197,6.72658,6.77331,5491394.286857,0
+WEN.US,D,20080507,000000,6.78107,6.81197,6.67182,6.67182,7409957.2154233,0
+WEN.US,D,20080508,000000,6.66436,6.68773,6.33784,6.39201,8448526.8255768,0
+WEN.US,D,20080509,000000,6.30683,6.4932,6.29151,6.31419,4578457.5138776,0
+WEN.US,D,20080512,000000,6.35336,6.45434,6.33009,6.36895,4060505.9548203,0
+WEN.US,D,20080513,000000,6.27552,6.51656,6.22881,6.47788,4538419.3768248,0
+WEN.US,D,20080514,000000,6.47788,6.64091,6.45434,6.51656,5843286.6663124,0
+WEN.US,D,20080515,000000,6.51656,6.69547,6.43883,6.67182,3968770.2736071,0
+WEN.US,D,20080516,000000,6.64906,6.84348,6.60213,6.7579,8636834.9620608,0
+WEN.US,D,20080519,000000,6.789,6.94427,6.72658,6.88196,6622298.6983303,0
+WEN.US,D,20080520,000000,6.789,6.9056,6.71854,6.85899,5770023.8550512,0
+WEN.US,D,20080521,000000,6.85899,6.89746,6.52431,6.70342,7965087.8451746,0
+WEN.US,D,20080522,000000,6.72658,7.24792,6.71854,7.09973,13278803.28288,0
+WEN.US,D,20080523,000000,7.10778,7.12338,6.86654,6.89,4798440.5598046,0
+WEN.US,D,20080527,000000,6.88196,7.10778,6.88196,7.06107,6780862.7631297,0
+WEN.US,D,20080528,000000,7.10778,7.27079,6.96008,7.1541,4508913.7304887,0
+WEN.US,D,20080529,000000,7.12338,7.20102,7.02966,7.11504,7832258.4343398,0
+WEN.US,D,20080530,000000,7.12338,7.14655,7.02966,7.08413,11483893.445965,0
+WEN.US,D,20080602,000000,7.05301,7.06871,6.76565,6.81992,7053383.9554076,0
+WEN.US,D,20080603,000000,6.81992,6.89746,6.6254,6.64906,7678839.8738568,0
+WEN.US,D,20080604,000000,6.59429,6.67182,6.52431,6.63335,4945606.0589034,0
+WEN.US,D,20080605,000000,6.67182,6.76565,6.58673,6.68773,4057254.6074394,0
+WEN.US,D,20080606,000000,6.57879,6.64906,6.30683,6.40772,6642828.7510972,0
+WEN.US,D,20080609,000000,6.45434,6.6254,6.42362,6.46258,4112964.6260549,0
+WEN.US,D,20080610,000000,6.42362,6.60979,6.3767,6.52431,4872803.7957514,0
+WEN.US,D,20080611,000000,6.48525,6.51656,6.26776,6.27552,3960309.2304696,0
+WEN.US,D,20080612,000000,6.32204,6.50125,6.31419,6.45434,4084121.2723537,0
+WEN.US,D,20080613,000000,6.50881,6.65632,6.48525,6.64906,4702900.2621324,0
+WEN.US,D,20080616,000000,6.70342,6.85064,6.66436,6.79666,4703729.6562935,0
+WEN.US,D,20080617,000000,6.85899,6.8745,6.74985,6.77331,3914091.3936782,0
+WEN.US,D,20080618,000000,6.71108,6.86654,6.71108,6.85064,5287017.9121411,0
+WEN.US,D,20080619,000000,6.84348,7.31761,6.81197,7.27865,5992418.6650806,0
+WEN.US,D,20080620,000000,7.27865,7.27865,7.09208,7.17776,5707211.0026553,0
+WEN.US,D,20080623,000000,7.25548,7.46513,6.94427,7.02966,7818517.3905353,0
+WEN.US,D,20080624,000000,6.98304,7.06871,6.8745,6.92101,4039166.8861272,0
+WEN.US,D,20080625,000000,6.96008,7.21663,6.89,7.07647,3803974.5445699,0
+WEN.US,D,20080626,000000,6.99895,7.05301,6.74209,6.74209,3773493.7996932,0
+WEN.US,D,20080627,000000,6.71854,6.76565,6.51656,6.57879,4660778.4505594,0
+WEN.US,D,20080630,000000,6.56308,6.61794,6.41528,6.50125,3507209.3662116,0
+WEN.US,D,20080701,000000,6.39201,6.81197,6.35336,6.56308,4471126.3694825,0
+WEN.US,D,20080702,000000,6.55563,6.56308,6.41528,6.41528,4008061.5483502,0
+WEN.US,D,20080703,000000,6.4932,6.50881,6.361,6.42362,1314781.3007746,0
+WEN.US,D,20080707,000000,6.45434,6.58673,6.29151,6.4932,4182244.5113017,0
+WEN.US,D,20080708,000000,6.50125,6.53992,6.28327,6.50881,5086207.7285355,0
+WEN.US,D,20080709,000000,6.50881,6.50881,6.01917,6.01917,4160775.021905,0
+WEN.US,D,20080710,000000,6.04214,6.10495,5.72336,5.77803,3880086.2330725,0
+WEN.US,D,20080711,000000,5.67645,5.77017,5.48988,5.57576,4135709.7929574,0
+WEN.US,D,20080714,000000,5.63022,5.65358,5.48988,5.48988,4298488.0767376,0
+WEN.US,D,20080715,000000,5.4357,5.73926,5.28024,5.66919,5365990.7048259,0
+WEN.US,D,20080716,000000,5.65358,5.87912,5.57576,5.80129,4143674.6260746,0
+WEN.US,D,20080717,000000,5.73926,5.83995,5.5678,5.80129,4120132.6701868,0
+WEN.US,D,20080718,000000,5.87087,5.97235,5.73121,5.94104,3227397.8603923,0
+WEN.US,D,20080721,000000,5.98766,5.99561,5.77803,5.85566,2072538.8337743,0
+WEN.US,D,20080722,000000,5.83229,5.83995,5.7157,5.79324,4439269.074837,0
+WEN.US,D,20080723,000000,5.83995,5.90208,5.63808,5.77017,7590801.8233692,0
+WEN.US,D,20080724,000000,5.7157,5.7157,5.4203,5.42794,2304127.2844865,0
+WEN.US,D,20080725,000000,5.45101,5.54445,5.38152,5.53709,3546565.8513065,0
+WEN.US,D,20080728,000000,5.48243,5.54445,5.32676,5.36582,2820793.9958322,0
+WEN.US,D,20080729,000000,5.40478,5.68479,5.39683,5.66919,2988305.124672,0
+WEN.US,D,20080730,000000,5.62237,5.76233,5.46701,5.50567,6384757.7651989,0
+WEN.US,D,20080731,000000,5.4203,5.62237,5.38152,5.48243,3440852.7387637,0
+WEN.US,D,20080801,000000,5.52903,5.55249,5.45101,5.48988,1643030.8520795,0
+WEN.US,D,20080804,000000,5.48243,5.66084,5.47467,5.48988,3436957.4391594,0
+WEN.US,D,20080805,000000,5.52903,5.80129,5.51323,5.77803,3354974.7811772,0
+WEN.US,D,20080806,000000,5.77803,5.79324,5.32676,5.36582,12124485.2984,0
+WEN.US,D,20080807,000000,5.33452,5.33452,4.9067,5.30349,9368854.7843605,0
+WEN.US,D,20080808,000000,5.30349,5.5678,5.30349,5.48988,3472014.1166868,0
+WEN.US,D,20080811,000000,5.38879,5.77803,5.38879,5.67645,3973521.4590779,0
+WEN.US,D,20080812,000000,5.65358,5.79324,5.55249,5.75447,1819204.7685824,0
+WEN.US,D,20080813,000000,5.73121,5.76233,5.63022,5.68479,2606452.6642419,0
+WEN.US,D,20080814,000000,5.73926,6.05037,5.59116,6.02663,2462953.2096046,0
+WEN.US,D,20080815,000000,6.04214,6.40772,6.02663,6.27552,4579546.7305339,0
+WEN.US,D,20080818,000000,6.31419,6.31419,6.0965,6.14332,2657198.5448318,0
+WEN.US,D,20080819,000000,6.08885,6.10495,5.91769,5.94104,1877990.8817587,0
+WEN.US,D,20080820,000000,5.91023,6.07325,5.84791,6.03487,1740176.9546632,0
+WEN.US,D,20080821,000000,5.95684,6.12742,5.9488,6.08885,5162443.7242711,0
+WEN.US,D,20080822,000000,6.12742,6.3458,6.05037,6.33784,4230817.0531375,0
+WEN.US,D,20080825,000000,6.29877,6.29877,6.04214,6.07325,1279666.5452777,0
+WEN.US,D,20080826,000000,6.05037,6.05037,5.78559,5.80904,3108977.8994672,0
+WEN.US,D,20080827,000000,5.77803,5.87087,5.70011,5.85566,1623747.9472895,0
+WEN.US,D,20080828,000000,5.86361,5.99561,5.80904,5.92564,1427693.0248017,0
+WEN.US,D,20080829,000000,5.89482,5.97235,5.73121,5.79324,1575334.3556858,0
+WEN.US,D,20080902,000000,5.86361,6.17433,5.86361,5.91769,2614322.7385667,0
+WEN.US,D,20080903,000000,5.91769,5.97235,5.81689,5.92564,1975005.5447272,0
+WEN.US,D,20080904,000000,5.87912,5.87912,5.62237,5.73121,4143829.50066,0
+WEN.US,D,20080905,000000,5.70011,5.81689,5.63022,5.80904,3328334.3146705,0
+WEN.US,D,20080908,000000,5.94104,6.11172,5.90208,6.01103,5038825.2756186,0
+WEN.US,D,20080909,000000,6.01917,6.03487,5.50567,5.50567,5027559.1684449,0
+WEN.US,D,20080910,000000,5.51323,5.61471,5.4357,5.45877,3093732.9419258,0
+WEN.US,D,20080911,000000,5.45877,5.46701,5.30349,5.38152,5855556.4015559,0
+WEN.US,D,20080912,000000,5.31881,5.51323,5.24903,5.45101,5221645.5534396,0
+WEN.US,D,20080915,000000,5.29585,5.5678,5.1869,5.25689,4589248.8081778,0
+WEN.US,D,20080916,000000,5.12468,5.34227,4.73574,5.23333,11980104.485102,0
+WEN.US,D,20080917,000000,5.27239,5.33452,4.94586,5.0235,8590470.4019781,0
+WEN.US,D,20080918,000000,5.13214,5.30349,4.96146,5.23333,6313971.9283919,0
+WEN.US,D,20080919,000000,5.61471,5.7157,5.23333,5.30349,5165946.7428532,0
+WEN.US,D,20080922,000000,5.24903,5.30349,5.0548,5.09367,3472928.0805227,0
+WEN.US,D,20080923,000000,5.10113,5.21017,5.07011,5.07011,5045735.535079,0
+WEN.US,D,20080924,000000,5.06245,5.48988,5.06245,5.20241,4938208.7596286,0
+WEN.US,D,20080925,000000,5.25689,5.34227,5.19466,5.28809,3355616.6955771,0
+WEN.US,D,20080926,000000,5.21017,5.49792,5.21017,5.40478,8899657.1334299,0
+WEN.US,D,20080929,000000,5.38879,5.48988,4.25336,4.58784,74700087.150967,0
+WEN.US,D,20080930,000000,4.19938,4.54917,3.91113,4.09034,13001661.325834,0
+WEN.US,D,20081001,000000,4.0668,4.12146,3.733,3.86452,7955854.4669338,0
+WEN.US,D,20081002,000000,3.966,3.966,3.63153,3.66273,7374891.3676902,0
+WEN.US,D,20081003,000000,3.86452,3.86452,3.53024,3.6008,9875127.5769869,0
+WEN.US,D,20081006,000000,3.50737,3.55359,2.97828,3.3206,10883567.966816,0
+WEN.US,D,20081007,000000,3.37498,3.43729,3.12608,3.14964,6510476.1909595,0
+WEN.US,D,20081008,000000,3.03265,3.2895,2.93961,3.11039,6983466.231408,0
+WEN.US,D,20081009,000000,3.06416,3.22746,2.98613,3.08712,5294168.6347734,0
+WEN.US,D,20081010,000000,2.80711,3.1728,2.65175,3.11039,8846278.3848889,0
+WEN.US,D,20081013,000000,3.28174,3.35162,3.08712,3.22746,4653216.0875817,0
+WEN.US,D,20081014,000000,3.32855,3.34406,2.84618,3.02509,4877202.4377581,0
+WEN.US,D,20081015,000000,2.97828,3.01723,2.44938,2.56608,8281225.5925567,0
+WEN.US,D,20081016,000000,2.57432,2.81526,2.26251,2.65951,14405653.444517,0
+WEN.US,D,20081017,000000,2.56608,2.74519,2.48834,2.48834,7058848.3791006,0
+WEN.US,D,20081020,000000,2.51956,2.83086,2.4266,2.82272,4654788.2684055,0
+WEN.US,D,20081021,000000,2.78405,2.79936,2.4266,2.45723,5132802.5626728,0
+WEN.US,D,20081022,000000,2.39501,2.55861,2.35624,2.41837,4325192.7346843,0
+WEN.US,D,20081023,000000,2.44938,2.47273,2.23973,2.32542,3176081.3892247,0
+WEN.US,D,20081024,000000,2.15416,2.50414,2.11539,2.45723,4259804.073395,0
+WEN.US,D,20081027,000000,2.41837,2.48079,2.20834,2.20834,2231927.1981762,0
+WEN.US,D,20081028,000000,2.26251,2.61308,2.04572,2.58158,5357471.5837189,0
+WEN.US,D,20081029,000000,2.5274,2.73733,2.48079,2.62034,4107676.474094,0
+WEN.US,D,20081030,000000,2.69837,2.79936,2.45723,2.68286,4056638.1658331,0
+WEN.US,D,20081031,000000,2.68286,2.93136,2.59748,2.81526,3903397.9149056,0
+WEN.US,D,20081103,000000,2.79936,2.93136,2.62034,2.63625,2732181.2791199,0
+WEN.US,D,20081104,000000,2.69837,2.87699,2.64391,2.83852,2453681.1127175,0
+WEN.US,D,20081105,000000,2.86944,2.86944,2.47273,2.55861,2807765.1713382,0
+WEN.US,D,20081106,000000,2.87699,2.89269,2.64391,2.85393,13240283.324328,0
+WEN.US,D,20081107,000000,2.92381,3.11039,2.87699,3.10273,3617103.0736475,0
+WEN.US,D,20081110,000000,3.11039,3.14964,2.7608,2.7916,3022103.4461932,0
+WEN.US,D,20081111,000000,2.7916,2.85393,2.60494,2.65951,2811272.2655673,0
+WEN.US,D,20081112,000000,2.65951,2.72183,2.5274,2.56608,4148753.9011276,0
+WEN.US,D,20081113,000000,2.58982,3.03265,2.41837,3.01723,6655636.4717424,0
+WEN.US,D,20081114,000000,2.96277,2.96277,2.63625,2.81526,3333594.9560143,0
+WEN.US,D,20081117,000000,2.78405,2.83086,2.69837,2.75274,2677474.888574,0
+WEN.US,D,20081118,000000,2.73733,2.90849,2.58158,2.88524,9593417.8385851,0
+WEN.US,D,20081119,000000,2.88524,2.93961,2.5274,2.53486,8188719.6140635,0
+WEN.US,D,20081120,000000,2.50414,2.56608,2.18517,2.24739,5679838.957515,0
+WEN.US,D,20081121,000000,2.36399,2.48834,2.18517,2.47273,5401389.7367,0
+WEN.US,D,20081124,000000,2.62034,2.79936,2.49619,2.7608,4421336.2281103,0
+WEN.US,D,20081125,000000,2.78405,2.98613,2.67501,2.97053,3433566.5008692,0
+WEN.US,D,20081126,000000,2.72968,3.1728,2.72968,3.14168,6153793.907387,0
+WEN.US,D,20081128,000000,3.12608,3.12608,2.81526,3.12608,2181012.1782366,0
+WEN.US,D,20081201,000000,3.01723,3.02509,2.7608,2.79936,3741528.5004026,0
+WEN.US,D,20081202,000000,2.94707,3.11039,2.83086,3.07142,10046233.426466,0
+WEN.US,D,20081203,000000,2.99427,3.21912,2.87699,3.03265,5148443.8768832,0
+WEN.US,D,20081204,000000,2.97828,3.10273,2.88524,2.94707,4937154.1859717,0
+WEN.US,D,20081205,000000,2.90849,3.0561,2.83852,3.01723,5423904.6295478,0
+WEN.US,D,20081208,000000,2.95521,3.22746,2.94707,3.21185,17403900.091093,0
+WEN.US,D,20081209,000000,3.18831,3.3206,3.07142,3.13354,7019637.5983854,0
+WEN.US,D,20081210,000000,3.16495,3.27408,3.10273,3.23511,4983436.214203,0
+WEN.US,D,20081211,000000,3.19606,3.5852,3.14168,3.22746,8339457.4177432,0
+WEN.US,D,20081212,000000,3.11852,3.37498,3.08712,3.32855,4960880.5648853,0
+WEN.US,D,20081215,000000,3.34406,3.35946,3.13354,3.21185,6282999.0491417,0
+WEN.US,D,20081216,000000,3.305,3.69375,3.22746,3.54613,6101350.5198285,0
+WEN.US,D,20081217,000000,3.39853,3.78717,3.32855,3.75578,6579771.3598824,0
+WEN.US,D,20081218,000000,3.75578,3.77933,3.43729,3.61602,6288724.3142416,0
+WEN.US,D,20081219,000000,3.65498,3.81034,3.61602,3.67028,9031377.9682854,0
+WEN.US,D,20081222,000000,3.65498,3.70925,3.49922,3.69375,4648375.2378771,0
+WEN.US,D,20081223,000000,3.72476,3.72476,3.47607,3.51454,3336899.2868059,0
+WEN.US,D,20081224,000000,3.51454,3.63153,3.47607,3.55359,1567622.2126816,0
+WEN.US,D,20081226,000000,3.55359,3.69375,3.55359,3.69375,854260.70227172,0
+WEN.US,D,20081229,000000,3.7013,3.7013,3.42905,3.53828,2186235.1198457,0
+WEN.US,D,20081230,000000,3.54613,3.75578,3.54613,3.733,3034496.4697579,0
+WEN.US,D,20081231,000000,3.71731,3.89572,3.66273,3.84146,4278238.2247009,0
+WEN.US,D,20090102,000000,3.84146,4.0824,3.66273,3.88042,5196204.3460578,0
+WEN.US,D,20090105,000000,3.88042,3.95009,3.5852,3.64742,8119417.3127584,0
+WEN.US,D,20090106,000000,3.67843,3.91948,3.64742,3.82574,7583419.8077706,0
+WEN.US,D,20090107,000000,3.75578,3.75578,3.56164,3.72476,8712637.9203044,0
+WEN.US,D,20090108,000000,3.71731,3.91948,3.65498,3.69375,13607031.437038,0
+WEN.US,D,20090109,000000,3.77137,4.1139,3.7013,3.97366,13729241.749658,0
+WEN.US,D,20090112,000000,3.97366,4.1139,3.84921,3.966,9279973.0749473,0
+WEN.US,D,20090113,000000,3.93499,4.12146,3.90387,4.03597,10967861.516637,0
+WEN.US,D,20090114,000000,3.94264,4.04363,3.74027,3.81034,10627371.77853,0
+WEN.US,D,20090115,000000,3.8182,4.18349,3.75578,4.00477,9658921.6369018,0
+WEN.US,D,20090116,000000,4.20723,4.40137,4.09034,4.27702,15186531.103941,0
+WEN.US,D,20090120,000000,4.43993,4.51001,4.31577,4.33148,18153229.186131,0
+WEN.US,D,20090121,000000,4.4094,4.41686,4.00477,4.20723,10898054.854018,0
+WEN.US,D,20090122,000000,4.1293,4.28497,4.0824,4.18349,7963918.1344904,0
+WEN.US,D,20090123,000000,4.13716,4.20723,4.05924,4.19152,7255327.1688746,0
+WEN.US,D,20090126,000000,4.19152,4.28497,4.0668,4.1139,6135555.3871364,0
+WEN.US,D,20090127,000000,4.0824,4.16817,3.98925,4.09034,10518053.75623,0
+WEN.US,D,20090128,000000,4.09034,4.16817,3.91948,4.14521,10161261.430189,0
+WEN.US,D,20090129,000000,4.09849,4.13716,3.95835,3.97366,7824162.1616073,0
+WEN.US,D,20090130,000000,3.97366,4.0824,3.88846,3.91948,6076960.8293683,0
+WEN.US,D,20090202,000000,3.90387,4.03597,3.88042,3.9814,5440706.4842367,0
+WEN.US,D,20090203,000000,3.9814,4.19152,3.95835,4.17593,10203383.241762,0
+WEN.US,D,20090204,000000,4.17593,4.33914,4.09849,4.16817,9548103.7765123,0
+WEN.US,D,20090205,000000,4.16032,4.19152,4.04363,4.15237,7000239.556568,0
+WEN.US,D,20090206,000000,4.16817,4.51001,4.15237,4.27702,9861771.6818225,0
+WEN.US,D,20090209,000000,4.28497,4.31577,4.12146,4.23059,4774077.3610498,0
+WEN.US,D,20090210,000000,4.27702,4.30803,3.966,4.02047,5127901.5971752,0
+WEN.US,D,20090211,000000,4.05148,4.13716,3.9814,4.02047,5475848.7503507,0
+WEN.US,D,20090212,000000,3.95009,4.13716,3.93499,4.1293,5721406.4810984,0
+WEN.US,D,20090213,000000,4.1293,4.19152,4.07474,4.12146,5078403.8834741,0
+WEN.US,D,20090217,000000,4.02812,4.0668,3.92693,3.95835,4984035.3343095,0
+WEN.US,D,20090218,000000,3.97366,4.03597,3.88042,3.966,5879429.5037608,0
+WEN.US,D,20090219,000000,4.00477,4.0824,3.88846,3.89572,4817457.528629,0
+WEN.US,D,20090220,000000,3.8182,3.88846,3.63937,3.77933,6119498.3569336,0
+WEN.US,D,20090223,000000,3.80288,3.90387,3.5693,3.63153,6965498.7416819,0
+WEN.US,D,20090224,000000,3.63153,3.93499,3.60796,3.91113,5028285.6525196,0
+WEN.US,D,20090225,000000,3.85745,3.99711,3.70925,3.92693,8009086.4921836,0
+WEN.US,D,20090226,000000,3.95835,4.07474,3.733,3.80288,7970462.604634,0
+WEN.US,D,20090227,000000,3.79493,3.8339,3.51454,3.52307,14193520.094679,0
+WEN.US,D,20090302,000000,3.5693,3.72476,3.35162,3.52307,17239019.792381,0
+WEN.US,D,20090303,000000,3.50737,3.56164,3.16495,3.23511,11563678.311312,0
+WEN.US,D,20090304,000000,3.29696,3.4529,3.25818,3.35946,10741663.109061,0
+WEN.US,D,20090305,000000,3.29696,3.32855,3.13354,3.13354,8648479.0854923,0
+WEN.US,D,20090306,000000,3.15729,3.33582,3.03265,3.18831,10600393.033323,0
+WEN.US,D,20090309,000000,3.13354,3.18831,3.00163,3.01723,8394887.2356287,0
+WEN.US,D,20090310,000000,3.09477,3.21185,3.01723,3.13354,7797433.0497786,0
+WEN.US,D,20090311,000000,3.31285,3.49922,3.31285,3.35162,11016417.755885,0
+WEN.US,D,20090312,000000,3.38283,3.84921,3.34406,3.76391,10930411.415419,0
+WEN.US,D,20090313,000000,3.81034,3.84921,3.62367,3.67843,4861520.3670779,0
+WEN.US,D,20090316,000000,3.72476,3.88042,3.65498,3.68609,4218639.0199513,0
+WEN.US,D,20090317,000000,3.69375,3.92693,3.64742,3.92693,5006496.2248349,0
+WEN.US,D,20090318,000000,3.90387,4.25336,3.88846,4.16817,13043107.59892,0
+WEN.US,D,20090319,000000,4.19938,4.26936,4.01251,4.07474,4800315.3574169,0
+WEN.US,D,20090320,000000,4.0668,4.16817,3.93499,3.93499,5918246.9845422,0
+WEN.US,D,20090323,000000,4.01251,4.26936,3.97366,4.19152,8150231.2417761,0
+WEN.US,D,20090324,000000,4.12146,4.18349,3.9814,3.98925,5902060.5525477,0
+WEN.US,D,20090325,000000,4.03597,4.22254,3.89572,4.09849,5649614.9783981,0
+WEN.US,D,20090326,000000,4.13716,4.33148,4.07474,4.24601,6913840.9350794,0
+WEN.US,D,20090327,000000,4.16817,4.19152,3.89572,3.98925,9849377.6393461,0
+WEN.US,D,20090330,000000,3.89572,3.91948,3.75578,3.87296,4313487.4765481,0
+WEN.US,D,20090331,000000,3.87296,4.02812,3.8339,3.91113,5501454.0025237,0
+WEN.US,D,20090401,000000,3.84921,3.95835,3.78717,3.88846,11701029.652475,0
+WEN.US,D,20090402,000000,3.9814,4.02047,3.88846,3.90387,11357738.925978,0
+WEN.US,D,20090403,000000,3.91948,3.97366,3.88846,3.94264,8847883.1708886,0
+WEN.US,D,20090406,000000,3.91113,4.09849,3.89572,4.0668,7810348.7750689,0
+WEN.US,D,20090407,000000,4.01251,4.07474,3.92693,3.95009,6158878.2769986,0
+WEN.US,D,20090408,000000,3.98925,4.19152,3.93499,4.07474,7107116.2663246,0
+WEN.US,D,20090409,000000,4.16032,4.47173,4.16032,4.33148,14834770.164102,0
+WEN.US,D,20090413,000000,4.29262,4.31577,4.14521,4.27702,9995123.7943829,0
+WEN.US,D,20090414,000000,4.25336,4.25336,4.09034,4.12146,4765578.6181777,0
+WEN.US,D,20090415,000000,4.09034,4.1139,3.88042,4.01251,7337808.0747003,0
+WEN.US,D,20090416,000000,4.05148,4.26171,4.02812,4.17593,10141261.211531,0
+WEN.US,D,20090417,000000,4.19152,4.49441,4.19152,4.44828,12883977.019191,0
+WEN.US,D,20090420,000000,4.39371,4.43267,4.09849,4.19938,6364923.6291544,0
+WEN.US,D,20090421,000000,4.10556,4.27702,4.10556,4.23795,6701454.8951294,0
+WEN.US,D,20090422,000000,4.18349,4.34699,4.10556,4.27702,7905013.8275517,0
+WEN.US,D,20090423,000000,4.27702,4.32403,4.09034,4.16817,6185936.4973212,0
+WEN.US,D,20090424,000000,4.19938,4.28497,4.16032,4.27702,10889204.586593,0
+WEN.US,D,20090427,000000,4.19152,4.30803,4.1139,4.16817,9350446.1058484,0
+WEN.US,D,20090428,000000,4.1293,4.18349,4.0824,4.13716,6647703.2248894,0
+WEN.US,D,20090429,000000,4.16032,4.37064,4.12146,4.25336,10294561.578251,0
+WEN.US,D,20090430,000000,4.29262,4.31577,3.74027,3.88846,23638251.198929,0
+WEN.US,D,20090501,000000,3.89572,3.92693,3.50737,3.66273,15451626.467416,0
+WEN.US,D,20090504,000000,3.88042,4.04363,3.72476,3.97366,12621533.882991,0
+WEN.US,D,20090505,000000,3.95835,3.97366,3.81034,3.91113,6354671.3391677,0
+WEN.US,D,20090506,000000,3.93499,3.98925,3.77137,3.87296,7171262.8741957,0
+WEN.US,D,20090507,000000,3.88042,3.88042,3.305,3.51454,28360972.351254,0
+WEN.US,D,20090508,000000,3.51454,3.78717,3.49922,3.57695,10915278.53817,0
+WEN.US,D,20090511,000000,3.57695,3.57695,3.38283,3.51454,6341315.4440031,0
+WEN.US,D,20090512,000000,3.54613,3.57695,3.305,3.40579,10127889.013778,0
+WEN.US,D,20090513,000000,3.35946,3.38283,3.24297,3.26603,7615403.4474724,0
+WEN.US,D,20090514,000000,3.28174,3.49187,3.23511,3.37498,6601157.2985158,0
+WEN.US,D,20090515,000000,3.37498,3.46035,3.28174,3.29696,5708532.5311897,0
+WEN.US,D,20090518,000000,3.39019,3.42905,3.24297,3.41375,8293264.0348337,0
+WEN.US,D,20090519,000000,3.41375,3.63937,3.35162,3.54613,9412247.1788807,0
+WEN.US,D,20090520,000000,3.57695,3.63937,3.37498,3.38283,8952030.2160781,0
+WEN.US,D,20090521,000000,3.35162,3.46035,3.18831,3.41375,12073010.895911,0
+WEN.US,D,20090522,000000,3.43729,3.47607,3.24297,3.26603,5776572.4008416,0
+WEN.US,D,20090526,000000,3.24297,3.53828,3.24297,3.43729,7874880.5315801,0
+WEN.US,D,20090527,000000,3.42905,3.5693,3.37498,3.38283,4530710.2905557,0
+WEN.US,D,20090528,000000,3.44456,3.53828,3.28174,3.32855,5791009.3613686,0
+WEN.US,D,20090529,000000,3.34406,3.35946,3.16495,3.26603,15464620.64891,0
+WEN.US,D,20090601,000000,3.31285,3.53828,3.31285,3.40579,10583854.057866,0
+WEN.US,D,20090602,000000,3.39853,3.42159,3.21912,3.21912,13467259.161567,0
+WEN.US,D,20090603,000000,3.29696,3.305,3.09477,3.14964,11330049.999285,0
+WEN.US,D,20090604,000000,3.1728,3.19606,3.10273,3.14964,12742049.745377,0
+WEN.US,D,20090605,000000,3.18831,3.21912,3.11039,3.13354,8838674.2465297,0
+WEN.US,D,20090608,000000,3.09477,3.19606,3.02509,3.18831,13053559.595609,0
+WEN.US,D,20090609,000000,3.20362,3.28174,3.11039,3.22746,11032389.197502,0
+WEN.US,D,20090610,000000,3.27408,3.28174,3.0561,3.11039,9897734.1718919,0
+WEN.US,D,20090611,000000,3.12608,3.21912,2.82272,3.08712,39611935.439738,0
+WEN.US,D,20090612,000000,3.07142,3.21185,2.97828,3.09477,24099165.097366,0
+WEN.US,D,20090615,000000,3.06416,3.06416,2.83086,3.04855,17122901.55309,0
+WEN.US,D,20090616,000000,3.13354,3.14964,2.99427,3.04855,9028459.8050452,0
+WEN.US,D,20090617,000000,3.04855,3.19606,3.03265,3.13354,14138562.032932,0
+WEN.US,D,20090618,000000,3.14168,3.22746,2.98613,3.03265,22235450.188079,0
+WEN.US,D,20090619,000000,3.0561,3.07142,2.93961,3.01723,11828241.802855,0
+WEN.US,D,20090622,000000,3.0092,3.03265,2.86178,2.91615,10420484.805272,0
+WEN.US,D,20090623,000000,2.93136,2.95521,2.77619,2.87699,9127605.0124743,0
+WEN.US,D,20090624,000000,2.89269,2.90054,2.7608,2.86178,11644379.178317,0
+WEN.US,D,20090625,000000,2.84618,2.94707,2.78405,2.88524,9881024.0192601,0
+WEN.US,D,20090626,000000,2.88524,3.07142,2.79936,2.82272,61095111.877833,0
+WEN.US,D,20090629,000000,3.01723,3.16495,2.95521,3.11852,26519001.018622,0
+WEN.US,D,20090630,000000,3.13354,3.21185,2.98613,3.11039,13853429.769976,0
+WEN.US,D,20090701,000000,3.12608,3.24297,3.11039,3.19606,9007807.4828688,0
+WEN.US,D,20090702,000000,3.16495,3.25818,3.0561,3.22746,9058537.0608707,0
+WEN.US,D,20090706,000000,3.20362,3.20362,3.0407,3.09477,8662755.0579633,0
+WEN.US,D,20090707,000000,3.11039,3.18045,3.0561,3.06416,7071810.9743311,0
+WEN.US,D,20090708,000000,3.12608,3.12608,2.96277,3.0407,9364317.5703564,0
+WEN.US,D,20090709,000000,3.07142,3.24297,3.07142,3.20362,13408502.596832,0
+WEN.US,D,20090710,000000,3.15729,3.29696,3.15729,3.25818,7137713.1671404,0
+WEN.US,D,20090713,000000,3.25818,3.36702,3.13354,3.26603,15544279.1692,0
+WEN.US,D,20090714,000000,3.25818,3.46035,3.23511,3.42905,12676739.540292,0
+WEN.US,D,20090715,000000,3.44456,3.49187,3.32855,3.37498,17080427.198052,0
+WEN.US,D,20090716,000000,3.38283,3.54613,3.35946,3.4529,28166031.099304,0
+WEN.US,D,20090717,000000,3.46035,3.47607,3.37498,3.42905,5909367.1686771,0
+WEN.US,D,20090720,000000,3.46035,3.52307,3.41375,3.46831,7257978.3772372,0
+WEN.US,D,20090721,000000,3.46831,3.67843,3.46831,3.64742,15494985.237848,0
+WEN.US,D,20090722,000000,3.57695,3.63937,3.49187,3.53024,16238195.767852,0
+WEN.US,D,20090723,000000,3.52307,3.54613,3.4529,3.47607,8931277.0216387,0
+WEN.US,D,20090724,000000,3.46035,3.49187,3.305,3.43729,9157447.9185983,0
+WEN.US,D,20090727,000000,3.44456,3.47607,3.32855,3.41375,9345898.7027268,0
+WEN.US,D,20090728,000000,3.39019,3.60796,3.34406,3.57695,11512854.993429,0
+WEN.US,D,20090729,000000,3.53828,3.57695,3.49187,3.52307,4136211.0975363,0
+WEN.US,D,20090730,000000,3.5693,3.59266,3.44456,3.53024,9984519.9798439,0
+WEN.US,D,20090731,000000,3.50737,3.5693,3.50737,3.56164,5566228.2600303,0
+WEN.US,D,20090803,000000,3.67028,3.84921,3.62367,3.79493,12665100.511419,0
+WEN.US,D,20090804,000000,3.74851,3.80288,3.64742,3.733,9733113.6956752,0
+WEN.US,D,20090805,000000,3.74851,3.8182,3.65498,3.69375,10294075.557348,0
+WEN.US,D,20090806,000000,3.88846,4.10556,3.74851,3.94264,24804192.928606,0
+WEN.US,D,20090807,000000,4.07474,4.16032,4.02812,4.09034,14444606.44056,0
+WEN.US,D,20090810,000000,4.1139,4.14521,3.88846,3.93499,13342897.926252,0
+WEN.US,D,20090811,000000,4.19938,4.21459,4.05924,4.18349,20164587.464126,0
+WEN.US,D,20090812,000000,4.16032,4.22254,4.10556,4.16817,10160518.643527,0
+WEN.US,D,20090813,000000,4.19938,4.25336,4.15237,4.24601,9022774.2775034,0
+WEN.US,D,20090814,000000,4.21459,4.26936,4.12146,4.18349,5466220.0343525,0
+WEN.US,D,20090817,000000,4.04363,4.14521,3.9814,4.1293,8100677.4879289,0
+WEN.US,D,20090818,000000,4.16817,4.17593,4.09034,4.14521,5928350.5134139,0
+WEN.US,D,20090819,000000,4.1139,4.19152,4.07474,4.09849,5173027.1605751,0
+WEN.US,D,20090820,000000,4.09849,4.19152,4.09849,4.18349,8378854.6593079,0
+WEN.US,D,20090821,000000,4.19938,4.30803,4.17593,4.25336,6534839.3897143,0
+WEN.US,D,20090824,000000,4.26936,4.30037,4.1293,4.14521,8222774.7013447,0
+WEN.US,D,20090825,000000,4.23059,4.23059,4.07474,4.10556,11703529.042987,0
+WEN.US,D,20090826,000000,4.1139,4.12146,4.03597,4.09849,6930398.2509494,0
+WEN.US,D,20090827,000000,4.05148,4.09849,4.02047,4.09849,5382329.9735822,0
+WEN.US,D,20090828,000000,4.07474,4.15237,3.966,4.04363,8176741.2875794,0
+WEN.US,D,20090831,000000,3.9814,4.05148,3.91113,3.91948,8446788.5621383,0
+WEN.US,D,20090901,000000,3.91113,3.97366,3.8182,3.85745,11748571.055624,0
+WEN.US,D,20090902,000000,3.84921,3.94264,3.8339,3.89572,5630664.2388373,0
+WEN.US,D,20090903,000000,3.92693,4.00477,3.89572,3.9814,4918134.1604121,0
+WEN.US,D,20090904,000000,3.966,4.02047,3.91948,3.95835,2803845.417852,0
+WEN.US,D,20090908,000000,4.00477,4.03597,3.88846,3.98925,5477152.9573854,0
+WEN.US,D,20090909,000000,3.99711,4.00477,3.91113,3.92693,7330410.7754255,0
+WEN.US,D,20090910,000000,3.92693,3.966,3.89572,3.91113,4443121.580148,0
+WEN.US,D,20090911,000000,3.966,3.966,3.88846,3.91113,5789504.4287199,0
+WEN.US,D,20090914,000000,3.93499,3.966,3.88846,3.89572,5811404.917785,0
+WEN.US,D,20090915,000000,3.92693,3.98925,3.91948,3.93499,6284439.7903504,0
+WEN.US,D,20090916,000000,3.9814,4.03597,3.91948,3.95009,10169142.712544,0
+WEN.US,D,20090917,000000,3.95009,3.99711,3.86452,3.94264,13039680.998719,0
+WEN.US,D,20090918,000000,3.95009,4.02812,3.81034,3.98925,13232707.715499,0
+WEN.US,D,20090921,000000,3.966,4.0824,3.92693,4.02047,8237484.7302195,0
+WEN.US,D,20090922,000000,4.1293,4.14521,4.05148,4.0824,9683813.6508526,0
+WEN.US,D,20090923,000000,4.12146,4.16817,4.02812,4.05148,10710439.577521,0
+WEN.US,D,20090924,000000,4.05148,4.1139,3.88042,3.90387,12556768.79569,0
+WEN.US,D,20090925,000000,3.91113,3.91113,3.82574,3.87296,9645539.2500319,0
+WEN.US,D,20090928,000000,3.90387,3.91948,3.67843,3.82574,14765447.484561,0
+WEN.US,D,20090929,000000,3.84146,3.88042,3.72476,3.77137,10446954.094605,0
+WEN.US,D,20090930,000000,3.77933,3.81034,3.64742,3.67843,12976161.021572,0
+WEN.US,D,20091001,000000,3.67028,3.7013,3.5852,3.61602,7307000.2591531,0
+WEN.US,D,20091002,000000,3.57695,3.71731,3.56164,3.62367,6705320.6462931,0
+WEN.US,D,20091005,000000,3.733,3.74027,3.66273,3.70925,5620751.246462,0
+WEN.US,D,20091006,000000,3.74851,3.80288,3.69375,3.75578,6419428.2751746,0
+WEN.US,D,20091007,000000,3.75578,3.77137,3.69375,3.70925,5462631.4271836,0
+WEN.US,D,20091008,000000,3.76391,3.76391,3.67843,3.7013,7536649.720813,0
+WEN.US,D,20091009,000000,3.69375,3.91113,3.69375,3.76391,15721313.047216,0
+WEN.US,D,20091012,000000,3.8182,3.84921,3.69375,3.733,5496015.0516244,0
+WEN.US,D,20091013,000000,3.733,3.76391,3.66273,3.66273,8340349.9844326,0
+WEN.US,D,20091014,000000,3.7013,3.733,3.6008,3.63937,13359414.485652,0
+WEN.US,D,20091015,000000,3.61602,3.63937,3.5693,3.5852,13697551.556538,0
+WEN.US,D,20091016,000000,3.5852,3.61602,3.56164,3.59266,8049074.7025607,0
+WEN.US,D,20091019,000000,3.63153,3.64742,3.55359,3.5852,8027124.2868202,0
+WEN.US,D,20091020,000000,3.51454,3.52307,3.32855,3.34406,23507869.214109,0
+WEN.US,D,20091021,000000,3.34406,3.39853,3.21185,3.21912,12665470.376383,0
+WEN.US,D,20091022,000000,3.305,3.50737,3.24297,3.44456,17362425.288479,0
+WEN.US,D,20091023,000000,3.48421,3.48421,3.34406,3.37498,7303283.2691043,0
+WEN.US,D,20091026,000000,3.35162,3.42905,3.305,3.32855,7129052.4173007,0
+WEN.US,D,20091027,000000,3.32855,3.35162,3.21185,3.21185,11630853.124892,0
+WEN.US,D,20091028,000000,3.2895,3.2895,3.13354,3.13354,8396483.8703344,0
+WEN.US,D,20091029,000000,3.16495,3.24297,3.15729,3.18831,8554675.0134349,0
+WEN.US,D,20091030,000000,3.18831,3.21185,3.07142,3.07142,8021150.4072543,0
+WEN.US,D,20091102,000000,3.08712,3.16495,3.07142,3.11852,9013409.4596474,0
+WEN.US,D,20091103,000000,3.09477,3.15729,3.07956,3.11039,7848418.3746288,0
+WEN.US,D,20091104,000000,3.12608,3.29696,3.12608,3.23511,13011710.852384,0
+WEN.US,D,20091105,000000,3.38283,3.42159,3.26603,3.35162,14055727.564731,0
+WEN.US,D,20091106,000000,3.33582,3.46831,3.305,3.46035,11504637.4702,0
+WEN.US,D,20091109,000000,3.49187,3.52307,3.39853,3.43729,8962808.2645255,0
+WEN.US,D,20091110,000000,3.42905,3.44456,3.31285,3.36702,7703877.5921873,0
+WEN.US,D,20091111,000000,3.39019,3.41375,3.27408,3.27408,8283039.2554643,0
+WEN.US,D,20091112,000000,3.27408,3.34406,3.22746,3.23511,6057435.4235827,0
+WEN.US,D,20091113,000000,3.24297,3.27408,3.20362,3.23511,3996444.9355359,0
+WEN.US,D,20091116,000000,3.25053,3.2895,3.18831,3.20362,6857770.2217059,0
+WEN.US,D,20091117,000000,3.18831,3.28174,3.18831,3.25818,7826977.4147611,0
+WEN.US,D,20091118,000000,3.25818,3.37498,3.25053,3.33582,9907847.8898812,0
+WEN.US,D,20091119,000000,3.31285,3.31285,3.1728,3.23511,9602022.5482787,0
+WEN.US,D,20091120,000000,3.21912,3.25818,3.14964,3.19606,6561371.8515759,0
+WEN.US,D,20091123,000000,3.25818,3.25818,3.1728,3.19606,4735209.953593,0
+WEN.US,D,20091124,000000,3.1728,3.23511,3.1728,3.21185,3525337.8439936,0
+WEN.US,D,20091125,000000,3.21185,3.25053,3.18831,3.23511,2910298.2603222,0
+WEN.US,D,20091127,000000,3.15729,3.20362,3.13354,3.16495,1926303.6010995,0
+WEN.US,D,20091130,000000,3.22746,3.22746,3.18045,3.18831,7080354.5493199,0
+WEN.US,D,20091201,000000,3.21912,3.26603,3.20362,3.26603,5021415.1306174,0
+WEN.US,D,20091202,000000,3.27408,3.3206,3.22746,3.25818,5809198.9738553,0
+WEN.US,D,20091203,000000,3.23511,3.28174,3.1728,3.18831,6290224.1523315,0
+WEN.US,D,20091204,000000,3.25818,3.25818,3.1728,3.20362,3777294.3405051,0
+WEN.US,D,20091207,000000,3.21912,3.22746,3.18045,3.21185,2658765.6310969,0
+WEN.US,D,20091208,000000,3.21185,3.21185,3.14964,3.18831,4107493.0699797,0
+WEN.US,D,20091209,000000,3.18045,3.18831,3.14168,3.14964,3801730.9009056,0
+WEN.US,D,20091210,000000,3.14964,3.18045,3.13354,3.15729,4629922.7461599,0
+WEN.US,D,20091211,000000,3.14168,3.1728,3.08712,3.09477,8852095.3520459,0
+WEN.US,D,20091214,000000,3.11852,3.18045,3.07956,3.15729,10531763.213771,0
+WEN.US,D,20091215,000000,3.19606,3.31285,3.1728,3.31285,11328500.234519,0
+WEN.US,D,20091216,000000,3.35162,3.37498,3.305,3.33582,7692951.8015366,0
+WEN.US,D,20091217,000000,3.31285,3.38283,3.27408,3.33582,6517869.4145873,0
+WEN.US,D,20091218,000000,3.34406,3.39019,3.31285,3.37498,6932635.7811433,0
+WEN.US,D,20091221,000000,3.37498,3.46831,3.35162,3.42159,5165790.8493561,0
+WEN.US,D,20091222,000000,3.42159,3.53024,3.39019,3.51454,5415795.1109626,0
+WEN.US,D,20091223,000000,3.53024,3.59266,3.51454,3.5852,6007111.3724556,0
+WEN.US,D,20091224,000000,3.5852,3.67843,3.5852,3.63153,5913347.0379564,0
+WEN.US,D,20091228,000000,3.63153,3.74027,3.60796,3.66273,12443083.717647,0
+WEN.US,D,20091229,000000,3.74851,3.76391,3.67028,3.69375,4798500.6755976,0
+WEN.US,D,20091230,000000,3.66273,3.71731,3.65498,3.69375,4128125.0139214,0
+WEN.US,D,20091231,000000,3.69375,3.70925,3.61602,3.64742,5262683.2429151,0
+WEN.US,D,20100104,000000,3.68609,3.69375,3.53828,3.61602,6794945.1423691,0
+WEN.US,D,20100105,000000,3.61602,3.62367,3.49187,3.55359,7402242.0156839,0
+WEN.US,D,20100106,000000,3.55359,3.55359,3.40579,3.42159,9819046.6744958,0
+WEN.US,D,20100107,000000,3.33582,3.52307,3.31285,3.49922,11480973.244902,0
+WEN.US,D,20100108,000000,3.43729,3.53024,3.36702,3.50737,10665167.29083,0
+WEN.US,D,20100111,000000,3.49922,3.51454,3.41375,3.44456,11129805.311698,0
+WEN.US,D,20100112,000000,3.42159,3.49187,3.38283,3.43729,6906497.6381272,0
+WEN.US,D,20100113,000000,3.47607,3.59266,3.42905,3.57695,10547686.766534,0
+WEN.US,D,20100114,000000,3.57695,3.68609,3.53828,3.63153,9893402.7780603,0
+WEN.US,D,20100115,000000,3.65498,3.65498,3.5693,3.61602,4224786.114514,0
+WEN.US,D,20100119,000000,3.60796,3.69375,3.59266,3.68609,7676606.4193099,0
+WEN.US,D,20100120,000000,3.67028,3.69375,3.63153,3.64742,4746841.8500836,0
+WEN.US,D,20100121,000000,3.64742,3.69375,3.59266,3.60796,5645436.4213284,0
+WEN.US,D,20100122,000000,3.60796,3.76391,3.6008,3.733,12483808.601217,0
+WEN.US,D,20100125,000000,3.75578,3.75578,3.55359,3.5693,7924556.5548368,0
+WEN.US,D,20100126,000000,3.57695,3.5852,3.51454,3.53828,4379741.1939097,0
+WEN.US,D,20100127,000000,3.53024,3.5852,3.47607,3.54613,5423986.1424874,0
+WEN.US,D,20100128,000000,3.57695,3.62367,3.49187,3.60796,7461336.8591191,0
+WEN.US,D,20100129,000000,3.61602,3.66273,3.57695,3.5852,6450272.7715447,0
+WEN.US,D,20100201,000000,3.54613,3.63937,3.53024,3.6008,3670720.2475371,0
+WEN.US,D,20100202,000000,3.6008,3.62367,3.59266,3.60796,1926551.1966537,0
+WEN.US,D,20100203,000000,3.6008,3.64742,3.5852,3.60796,4166493.1546227,0
+WEN.US,D,20100204,000000,3.61602,3.62367,3.51454,3.53024,2911558.6541517,0
+WEN.US,D,20100205,000000,3.53024,3.57695,3.43729,3.52307,3723607.8806167,0
+WEN.US,D,20100208,000000,3.52307,3.55359,3.44456,3.47607,4279032.9758626,0
+WEN.US,D,20100209,000000,3.50737,3.54613,3.4529,3.51454,3023105.0364394,0
+WEN.US,D,20100210,000000,3.50737,3.69375,3.49922,3.67028,7881345.5266075,0
+WEN.US,D,20100211,000000,3.65498,3.7013,3.5852,3.69375,5121967.4551676,0
+WEN.US,D,20100212,000000,3.65498,3.70925,3.62367,3.70925,5572306.0685943,0
+WEN.US,D,20100216,000000,3.71731,3.733,3.67028,3.72476,4439945.6322362,0
+WEN.US,D,20100217,000000,3.733,3.8339,3.733,3.82574,6357536.518997,0
+WEN.US,D,20100218,000000,3.8182,3.88846,3.77933,3.80288,5446814.8601531,0
+WEN.US,D,20100219,000000,3.78717,3.8182,3.77137,3.81034,2832579.7479964,0
+WEN.US,D,20100222,000000,3.81034,3.8339,3.72476,3.74027,4950062.7788797,0
+WEN.US,D,20100223,000000,3.72476,3.81034,3.71731,3.78717,4061803.0294728,0
+WEN.US,D,20100224,000000,3.78717,3.8339,3.77137,3.77933,3649422.9542256,0
+WEN.US,D,20100225,000000,3.74027,3.74851,3.7013,3.71731,3564384.5799177,0
+WEN.US,D,20100226,000000,3.71731,3.79493,3.69375,3.79493,4159994.5355078,0
+WEN.US,D,20100301,000000,3.74851,3.79493,3.70925,3.75578,4034746.8469737,0
+WEN.US,D,20100302,000000,3.76391,3.84921,3.70925,3.8339,7487196.8392286,0
+WEN.US,D,20100303,000000,3.8339,3.91113,3.8339,3.84146,9862682.5889233,0
+WEN.US,D,20100304,000000,3.70925,3.95009,3.55359,3.5693,34329667.694157,0
+WEN.US,D,20100305,000000,3.57695,3.57695,3.46831,3.52307,15645246.190831,0
+WEN.US,D,20100308,000000,3.53828,3.60796,3.47607,3.5693,7210655.0212016,0
+WEN.US,D,20100309,000000,3.5693,3.67028,3.56164,3.62367,8788069.9946725,0
+WEN.US,D,20100310,000000,3.62367,3.72476,3.62367,3.7013,7180720.4130206,0
+WEN.US,D,20100311,000000,3.67843,3.77933,3.64742,3.77933,6776032.1025427,0
+WEN.US,D,20100312,000000,3.77933,3.82574,3.74027,3.81034,5707307.7992711,0
+WEN.US,D,20100315,000000,3.81034,3.84921,3.7013,3.75578,6040709.9872747,0
+WEN.US,D,20100316,000000,3.74851,3.8182,3.69375,3.77933,6116801.2975424,0
+WEN.US,D,20100317,000000,3.78717,3.84921,3.74851,3.74851,4259833.6218357,0
+WEN.US,D,20100318,000000,3.75578,3.8182,3.67843,3.7013,12488654.545479,0
+WEN.US,D,20100319,000000,3.70925,3.72476,3.66273,3.66273,10376554.425351,0
+WEN.US,D,20100322,000000,3.65498,3.67028,3.60796,3.63937,6682401.2454822,0
+WEN.US,D,20100323,000000,3.733,3.81034,3.68609,3.77933,13279209.828667,0
+WEN.US,D,20100324,000000,3.76391,3.82574,3.733,3.79493,5291400.2515599,0
+WEN.US,D,20100325,000000,3.82574,3.82574,3.74851,3.80288,5645764.5109106,0
+WEN.US,D,20100326,000000,3.79493,3.8182,3.7013,3.733,5596216.8705339,0
+WEN.US,D,20100329,000000,3.75578,3.77933,3.7013,3.74851,3988632.9391805,0
+WEN.US,D,20100330,000000,3.74027,3.95835,3.74027,3.90387,17869098.513421,0
+WEN.US,D,20100331,000000,3.90387,3.95009,3.85745,3.88846,11543964.406853,0
+WEN.US,D,20100401,000000,3.90387,4.05924,3.85745,3.92693,8553845.6192738,0
+WEN.US,D,20100405,000000,3.92693,4.02812,3.92693,3.98925,7738999.4800664,0
+WEN.US,D,20100406,000000,3.966,4.05148,3.93499,4.04363,6485570.9311558,0
+WEN.US,D,20100407,000000,4.05148,4.09034,4.02047,4.07474,8267299.1068145,0
+WEN.US,D,20100408,000000,4.05148,4.14521,4.00477,4.09849,7655377.3930853,0
+WEN.US,D,20100409,000000,4.1293,4.14521,4.02812,4.07474,4032950.5055658,0
+WEN.US,D,20100412,000000,4.12146,4.23795,4.09849,4.17593,7094659.0513199,0
+WEN.US,D,20100413,000000,4.25336,4.27702,4.09849,4.1293,7850974.8241992,0
+WEN.US,D,20100414,000000,4.15237,4.23059,4.15237,4.21459,5806322.5859968,0
+WEN.US,D,20100415,000000,4.22254,4.24601,4.16817,4.23795,5868753.3464879,0
+WEN.US,D,20100416,000000,4.22254,4.22254,4.07474,4.13716,5879342.8962624,0
+WEN.US,D,20100419,000000,4.13716,4.19152,4.07474,4.14521,4442164.8220187,0
+WEN.US,D,20100420,000000,4.16817,4.27702,4.1139,4.22254,7029686.1060229,0
+WEN.US,D,20100421,000000,4.23795,4.27702,4.19938,4.23059,6085545.1608269,0
+WEN.US,D,20100422,000000,4.21459,4.30803,4.19938,4.28497,4625259.1870993,0
+WEN.US,D,20100423,000000,4.28712,4.30263,4.23992,4.27907,3509409.1966709,0
+WEN.US,D,20100426,000000,4.27702,4.31577,4.26171,4.29262,0,0
+WEN.US,D,20100427,000000,4.26936,4.28497,4.10556,4.1293,8548781.627897,0
+WEN.US,D,20100428,000000,4.15237,4.19152,3.98925,4.03597,7619361.9196051,0
+WEN.US,D,20100429,000000,4.05148,4.16817,4.04363,4.16817,5953633.7894753,0
+WEN.US,D,20100430,000000,4.17593,4.19938,4.1139,4.1293,4521106.0284394,0
+WEN.US,D,20100503,000000,4.1139,4.22254,4.1139,4.21459,5002587.6793778,0
+WEN.US,D,20100504,000000,4.16817,4.18349,4.07474,4.1139,5545399.6661218,0
+WEN.US,D,20100505,000000,4.07474,4.16032,3.99711,4.05924,4930083.9573673,0
+WEN.US,D,20100506,000000,4.05148,4.13716,3.66273,3.85745,7545316.5841231,0
+WEN.US,D,20100507,000000,3.85745,3.88042,3.66273,3.67028,10377477.559392,0
+WEN.US,D,20100510,000000,3.82574,4.09849,3.82574,3.86452,9562261.5552207,0
+WEN.US,D,20100511,000000,3.8182,4.00477,3.81034,3.95009,8373957.7694574,0
+WEN.US,D,20100512,000000,3.98925,4.01251,3.91948,3.95835,11260138.388755,0
+WEN.US,D,20100513,000000,3.88846,3.91948,3.77137,3.84146,12902870.699694,0
+WEN.US,D,20100514,000000,3.81034,3.81034,3.63937,3.733,9842881.0580546,0
+WEN.US,D,20100517,000000,3.71731,3.77137,3.53024,3.6008,12312620.219886,0
+WEN.US,D,20100518,000000,3.61602,3.72476,3.6008,3.6008,8460583.6082653,0
+WEN.US,D,20100519,000000,3.57695,3.70925,3.56164,3.6008,7148516.6883816,0
+WEN.US,D,20100520,000000,3.54613,3.60796,3.44456,3.44456,7902355.4868067,0
+WEN.US,D,20100521,000000,3.44456,3.46831,3.23511,3.35162,11108557.945062,0
+WEN.US,D,20100524,000000,3.35162,3.49922,3.33582,3.39853,5991204.1222796,0
+WEN.US,D,20100525,000000,3.35946,3.42905,3.305,3.40579,6876750.5097074,0
+WEN.US,D,20100526,000000,3.46831,3.56164,3.42905,3.46035,9490930.6006297,0
+WEN.US,D,20100527,000000,3.50737,3.53828,3.4529,3.51454,6905913.8016969,0
+WEN.US,D,20100528,000000,3.51454,3.53828,3.48421,3.50737,3558758.1492571,0
+WEN.US,D,20100601,000000,3.49187,3.52307,3.44456,3.4529,3889044.5051419,0
+WEN.US,D,20100602,000000,3.47607,3.50737,3.42159,3.50737,4514340.4544471,0
+WEN.US,D,20100603,000000,3.56164,3.57695,3.42905,3.50737,5121661.7816437,0
+WEN.US,D,20100604,000000,3.43729,3.47607,3.32855,3.34406,4633892.4263218,0
+WEN.US,D,20100607,000000,3.35946,3.38283,3.26603,3.31285,7159631.9966169,0
+WEN.US,D,20100608,000000,3.31285,3.32855,3.11039,3.14964,16090917.16955,0
+WEN.US,D,20100609,000000,3.26603,3.28174,3.1728,3.22746,10390500.270416,0
+WEN.US,D,20100610,000000,3.27408,3.38283,3.25053,3.37498,7634013.8705103,0
+WEN.US,D,20100611,000000,3.733,3.733,3.48421,3.61602,28932795.812137,0
+WEN.US,D,20100614,000000,3.65498,3.65498,3.51454,3.53024,7519369.9965153,0
+WEN.US,D,20100615,000000,3.53024,3.6008,3.49922,3.5852,4934445.9185512,0
+WEN.US,D,20100616,000000,3.56164,3.59266,3.47607,3.47607,10262613.600459,0
+WEN.US,D,20100617,000000,3.51454,3.51454,3.34406,3.36702,9243679.4385605,0
+WEN.US,D,20100618,000000,3.36702,3.43729,3.34406,3.35162,8471713.1812651,0
+WEN.US,D,20100621,000000,3.38283,3.39853,3.29696,3.305,4441494.3780899,0
+WEN.US,D,20100622,000000,3.3206,3.35162,3.19606,3.22746,10348228.678816,0
+WEN.US,D,20100623,000000,3.23511,3.25053,3.08712,3.20362,18962902.310405,0
+WEN.US,D,20100624,000000,3.19606,3.37498,3.11039,3.27408,23549624.217453,0
+WEN.US,D,20100625,000000,3.27408,3.31285,3.18831,3.24297,11255566.531752,0
+WEN.US,D,20100628,000000,3.22746,3.2895,3.19606,3.23511,4034864.0218245,0
+WEN.US,D,20100629,000000,3.19606,3.21912,3.14964,3.14964,5411254.8402232,0
+WEN.US,D,20100630,000000,3.15984,3.19891,3.07339,3.11253,7792556.5381632,0
+WEN.US,D,20100701,000000,3.08712,3.20362,3.08712,3.11852,6717545.5494197,0
+WEN.US,D,20100702,000000,3.14168,3.15729,3.07956,3.11039,4182682.6433523,0
+WEN.US,D,20100706,000000,3.11039,3.16495,2.99427,3.02509,8825943.9631771,0
+WEN.US,D,20100707,000000,3.02509,3.0561,2.97828,3.02509,5959867.4915363,0
+WEN.US,D,20100708,000000,3.0561,3.08712,2.99427,3.07142,4881109.9643034,0
+WEN.US,D,20100709,000000,3.07956,3.27408,3.07142,3.25818,8408175.882618,0
+WEN.US,D,20100712,000000,3.25818,3.28174,3.19606,3.23511,4744532.9960674,0
+WEN.US,D,20100713,000000,3.28174,3.32855,3.26603,3.3206,5682518.6954066,0
+WEN.US,D,20100714,000000,3.305,3.3206,3.22746,3.25818,4146212.7352335,0
+WEN.US,D,20100715,000000,3.25053,3.26603,3.16495,3.22746,7265568.250832,0
+WEN.US,D,20100716,000000,3.21912,3.23511,3.14964,3.16495,3747878.3584027,0
+WEN.US,D,20100719,000000,3.18045,3.18831,3.12608,3.14168,2868802.060561,0
+WEN.US,D,20100720,000000,3.12608,3.19606,3.07142,3.18831,6172520.4863637,0
+WEN.US,D,20100721,000000,3.19606,3.27408,3.16495,3.18831,5329878.4347298,0
+WEN.US,D,20100722,000000,3.22746,3.26603,3.20362,3.21185,6362315.2150851,0
+WEN.US,D,20100723,000000,3.21185,3.34406,3.18831,3.33582,6521553.7994602,0
+WEN.US,D,20100726,000000,3.35946,3.42159,3.32855,3.42159,4383932.996832,0
+WEN.US,D,20100727,000000,3.44456,3.4529,3.37498,3.41375,3020798.2202468,0
+WEN.US,D,20100728,000000,3.42159,3.42905,3.31285,3.34406,4026273.5768953,0
+WEN.US,D,20100729,000000,3.35162,3.42159,3.31285,3.39853,4080560.1758019,0
+WEN.US,D,20100730,000000,3.35162,3.39019,3.31285,3.39019,6500066.988564,0
+WEN.US,D,20100802,000000,3.42159,3.44456,3.36702,3.39019,5486567.7019171,0
+WEN.US,D,20100803,000000,3.37498,3.39019,3.305,3.3206,6194769.4432459,0
+WEN.US,D,20100804,000000,3.3206,3.39019,3.305,3.34406,3236875.777452,0
+WEN.US,D,20100805,000000,3.33582,3.39853,3.305,3.38283,6233620.5481149,0
+WEN.US,D,20100806,000000,3.35162,3.38283,3.3206,3.38283,1950110.474041,0
+WEN.US,D,20100809,000000,3.39019,3.4529,3.34406,3.4529,6612988.9017085,0
+WEN.US,D,20100810,000000,3.42905,3.4529,3.33582,3.35162,5221091.2654499,0
+WEN.US,D,20100811,000000,3.305,3.35162,3.22746,3.22746,7350841.9937531,0
+WEN.US,D,20100812,000000,3.18831,3.24297,3.1728,3.21912,5281234.5690716,0
+WEN.US,D,20100813,000000,3.20362,3.22746,3.14964,3.15729,2819191.247656,0
+WEN.US,D,20100816,000000,3.14964,3.16495,3.11039,3.12608,2388439.1747196,0
+WEN.US,D,20100817,000000,3.14168,3.23511,3.14168,3.21912,3486430.6989787,0
+WEN.US,D,20100818,000000,3.21185,3.29696,3.1728,3.22746,3820711.1889071,0
+WEN.US,D,20100819,000000,3.22746,3.305,3.20362,3.25818,3953638.4152695,0
+WEN.US,D,20100820,000000,3.24297,3.25053,3.18045,3.19606,2422193.6830357,0
+WEN.US,D,20100823,000000,3.21912,3.25818,3.20362,3.20362,1682462.7366436,0
+WEN.US,D,20100824,000000,3.18045,3.21912,3.13354,3.16495,3255220.2645241,0
+WEN.US,D,20100825,000000,3.14964,3.21185,3.11039,3.19606,3872053.1328683,0
+WEN.US,D,20100826,000000,3.21185,3.23511,3.14964,3.14964,2897975.541668,0
+WEN.US,D,20100827,000000,3.18045,3.18045,3.10273,3.13354,7936290.3425018,0
+WEN.US,D,20100830,000000,3.12608,3.15729,3.09477,3.10273,4407098.9742855,0
+WEN.US,D,20100831,000000,3.10498,3.20685,3.02656,3.04217,8746487.1874129,0
+WEN.US,D,20100901,000000,3.13354,3.21912,3.09477,3.20362,9371804.5338647,0
+WEN.US,D,20100902,000000,3.32855,3.44456,3.305,3.42159,14733117.414865,0
+WEN.US,D,20100903,000000,3.46035,3.48421,3.31285,3.37498,11064561.335877,0
+WEN.US,D,20100907,000000,3.37498,3.40579,3.35162,3.39853,4184391.3583501,0
+WEN.US,D,20100908,000000,3.39853,3.43729,3.36702,3.39019,3991560.2726262,0
+WEN.US,D,20100909,000000,3.42159,3.52307,3.36702,3.49922,7757905.3875105,0
+WEN.US,D,20100910,000000,3.49922,3.67843,3.46035,3.64742,10818400.409376,0
+WEN.US,D,20100913,000000,3.64742,3.64742,3.5693,3.62367,3869556.7990911,0
+WEN.US,D,20100914,000000,3.60796,3.60796,3.52307,3.53828,6456897.7357162,0
+WEN.US,D,20100915,000000,3.53828,3.5852,3.52307,3.57695,4124193.0334941,0
+WEN.US,D,20100916,000000,3.56164,3.59266,3.48421,3.49187,3965511.7938438,0
+WEN.US,D,20100917,000000,3.49922,3.56164,3.48421,3.52307,4421906.8186878,0
+WEN.US,D,20100920,000000,3.55359,3.56164,3.44456,3.46035,4410174.0499345,0
+WEN.US,D,20100921,000000,3.46831,3.49187,3.43729,3.43729,2791417.7512879,0
+WEN.US,D,20100922,000000,3.43729,3.4529,3.35162,3.36702,3090255.3961374,0
+WEN.US,D,20100923,000000,3.35946,3.42159,3.33582,3.34406,2379123.2646273,0
+WEN.US,D,20100924,000000,3.39019,3.4529,3.36702,3.42159,4730466.9194161,0
+WEN.US,D,20100927,000000,3.42905,3.44456,3.39019,3.42159,6156976.987681,0
+WEN.US,D,20100928,000000,3.42159,3.53024,3.38283,3.53024,5135706.4611485,0
+WEN.US,D,20100929,000000,3.50737,3.50737,3.39853,3.4529,4780486.3159312,0
+WEN.US,D,20100930,000000,3.47508,3.56871,3.44367,3.52209,6179310.514238,0
+WEN.US,D,20101001,000000,3.50737,3.55359,3.41375,3.43729,3747790.7319926,0
+WEN.US,D,20101004,000000,3.43729,3.47607,3.35946,3.36702,2600469.6144704,0
+WEN.US,D,20101005,000000,3.40579,3.4529,3.39019,3.41375,3959275.0350476,0
+WEN.US,D,20101006,000000,3.42159,3.43729,3.32855,3.35162,3374066.1305591,0
+WEN.US,D,20101007,000000,3.35162,3.40579,3.35162,3.36702,2500189.3393565,0
+WEN.US,D,20101008,000000,3.36702,3.39019,3.32855,3.38283,5232993.1735531,0
+WEN.US,D,20101011,000000,3.39853,3.53828,3.35162,3.52307,6796354.2973136,0
+WEN.US,D,20101012,000000,3.50737,3.54613,3.46035,3.52307,2509383.9989509,0
+WEN.US,D,20101013,000000,3.53024,3.53828,3.48421,3.49187,2876824.9716477,0
+WEN.US,D,20101014,000000,3.51454,3.88042,3.51454,3.71731,20130905.298544,0
+WEN.US,D,20101015,000000,3.733,3.82574,3.68609,3.81034,8959482.536587,0
+WEN.US,D,20101018,000000,3.79493,3.80288,3.64742,3.70925,6670813.1621968,0
+WEN.US,D,20101019,000000,3.67843,3.76391,3.60796,3.63937,5233067.5541105,0
+WEN.US,D,20101020,000000,3.67028,3.72476,3.64742,3.67843,3122478.4800995,0
+WEN.US,D,20101021,000000,3.70925,3.74851,3.63153,3.66273,3612058.4415939,0
+WEN.US,D,20101022,000000,3.67028,3.8182,3.67028,3.80288,6212719.6114723,0
+WEN.US,D,20101025,000000,3.82574,3.84921,3.68609,3.70925,4423550.3233339,0
+WEN.US,D,20101026,000000,3.70925,3.733,3.63937,3.64742,3667155.0753385,0
+WEN.US,D,20101027,000000,3.62367,3.63153,3.54613,3.5852,3610887.7119978,0
+WEN.US,D,20101028,000000,3.61602,3.67843,3.5852,3.60796,1666925.3514312,0
+WEN.US,D,20101029,000000,3.60562,3.64506,3.53456,3.5741,3852424.8169965,0
+WEN.US,D,20101101,000000,3.57695,3.69375,3.57695,3.69375,4244829.1274665,0
+WEN.US,D,20101102,000000,3.72466,3.74027,3.64703,3.6699,2842447.9082549,0
+WEN.US,D,20101103,000000,3.66273,3.74027,3.66273,3.69375,2278832.800396,0
+WEN.US,D,20101104,000000,3.74851,3.85745,3.74851,3.81034,9060070.5230482,0
+WEN.US,D,20101105,000000,3.81034,3.94264,3.81034,3.89572,6969321.6985523,0
+WEN.US,D,20101108,000000,3.85745,3.86452,3.76391,3.77933,4720885.0733582,0
+WEN.US,D,20101109,000000,3.79493,3.8182,3.7013,3.70925,3536149.5165287,0
+WEN.US,D,20101110,000000,3.733,3.8339,3.62367,3.82574,6669399.9316052,0
+WEN.US,D,20101111,000000,3.78717,3.95835,3.76391,3.91948,10648451.024727,0
+WEN.US,D,20101112,000000,3.74027,3.89572,3.67028,3.86452,25179040.370784,0
+WEN.US,D,20101115,000000,3.84146,3.88042,3.67028,3.71731,7945907.8504709,0
+WEN.US,D,20101116,000000,3.68609,3.69375,3.5693,3.5693,4260505.0846762,0
+WEN.US,D,20101117,000000,3.57695,3.64742,3.53828,3.64742,4840126.2771504,0
+WEN.US,D,20101118,000000,3.67843,3.71731,3.6008,3.61602,4174012.723307,0
+WEN.US,D,20101119,000000,3.6008,3.71731,3.5693,3.69375,4353015.1388163,0
+WEN.US,D,20101122,000000,3.65498,3.70925,3.63153,3.67028,3863506.5011442,0
+WEN.US,D,20101123,000000,3.63153,3.71731,3.5852,3.64742,2852467.8863635,0
+WEN.US,D,20101124,000000,3.68609,3.8339,3.67843,3.82574,5495477.0662226,0
+WEN.US,D,20101126,000000,3.8182,3.8182,3.77933,3.80288,3115268.6605859,0
+WEN.US,D,20101129,000000,3.77137,3.78717,3.69375,3.74851,4523302.8021635,0
+WEN.US,D,20101130,000000,3.71681,3.73987,3.66155,3.70838,3795961.8226007,0
+WEN.US,D,20101201,000000,3.74851,3.77933,3.69375,3.76391,3429790.4139391,0
+WEN.US,D,20101202,000000,3.77137,3.77933,3.67843,3.70925,4320127.7243958,0
+WEN.US,D,20101203,000000,3.7013,3.79493,3.67843,3.77933,6522269.0755058,0
+WEN.US,D,20101206,000000,3.76391,3.81034,3.71731,3.80288,3800565.2658684,0
+WEN.US,D,20101207,000000,3.84146,3.84921,3.77933,3.77933,3461599.8197325,0
+WEN.US,D,20101208,000000,3.77137,3.81034,3.69375,3.733,4384182.6302099,0
+WEN.US,D,20101209,000000,3.77137,3.77137,3.65498,3.69375,4075271.0049293,0
+WEN.US,D,20101210,000000,3.68609,3.81034,3.67028,3.80288,5575515.6405936,0
+WEN.US,D,20101213,000000,3.77933,3.81034,3.69375,3.70925,2264466.1447797,0
+WEN.US,D,20101214,000000,3.70925,3.74027,3.68609,3.71731,4376732.3475242,0
+WEN.US,D,20101215,000000,3.70925,3.75578,3.63937,3.64742,8274224.649951,0
+WEN.US,D,20101216,000000,3.62318,3.65449,3.54526,3.60002,5615910.3967575,0
+WEN.US,D,20101217,000000,3.61602,3.68609,3.5852,3.67028,3999261.2076013,0
+WEN.US,D,20101220,000000,3.69375,3.69375,3.60796,3.61602,3808687.0113945,0
+WEN.US,D,20101221,000000,3.63153,3.66273,3.53024,3.62367,6650873.0593306,0
+WEN.US,D,20101222,000000,3.62367,3.65498,3.6008,3.61602,2382536.618976,0
+WEN.US,D,20101223,000000,3.62367,3.67028,3.61602,3.63937,4781830.2605239,0
+WEN.US,D,20101227,000000,3.61602,3.61602,3.53828,3.59266,3214296.6931642,0
+WEN.US,D,20101228,000000,3.60796,3.60796,3.5693,3.5693,1732200.9135168,0
+WEN.US,D,20101229,000000,3.56753,3.61445,3.56753,3.59089,1800154.1756704,0
+WEN.US,D,20101230,000000,3.59089,3.6225,3.58323,3.61445,2293244.2881292,0
+WEN.US,D,20101231,000000,3.61248,3.62063,3.56537,3.58854,3183379.8540602,0
+WEN.US,D,20110103,000000,3.60796,3.62367,3.5693,3.5852,6013353.2258107,0
+WEN.US,D,20110104,000000,3.6008,3.61602,3.50737,3.54613,6278171.44529,0
+WEN.US,D,20110105,000000,3.53024,3.61602,3.52307,3.55359,5593909.0354297,0
+WEN.US,D,20110106,000000,3.55359,3.7013,3.54613,3.61602,7366640.2203724,0
+WEN.US,D,20110107,000000,3.60796,3.63937,3.51454,3.54613,5552592.1641357,0
+WEN.US,D,20110110,000000,3.54613,3.59266,3.48421,3.54613,6049660.1080502,0
+WEN.US,D,20110111,000000,3.5693,3.5852,3.48421,3.51454,6607828.1137158,0
+WEN.US,D,20110112,000000,3.53024,3.5693,3.49922,3.54613,5950535.2788562,0
+WEN.US,D,20110113,000000,3.53024,3.57695,3.51454,3.51454,2846005.9480714,0
+WEN.US,D,20110114,000000,3.50737,3.53024,3.42159,3.49187,7799509.5919168,0
+WEN.US,D,20110118,000000,3.52209,3.52209,3.42031,3.50638,9915285.9456258,0
+WEN.US,D,20110119,000000,3.49049,3.49815,3.43592,3.47508,5340215.2943914,0
+WEN.US,D,20110120,000000,3.63153,3.81034,3.61602,3.71731,29044180.187458,0
+WEN.US,D,20110121,000000,3.74027,3.76391,3.70925,3.71731,13773054.954729,0
+WEN.US,D,20110124,000000,3.70925,3.77137,3.63937,3.74851,7046794.6531472,0
+WEN.US,D,20110125,000000,3.72476,3.74027,3.57695,3.61602,7881053.0989364,0
+WEN.US,D,20110126,000000,3.61602,3.63937,3.54613,3.59266,5430238.1849599,0
+WEN.US,D,20110127,000000,3.5852,3.70925,3.53828,3.65498,10131717.065207,0
+WEN.US,D,20110128,000000,3.63937,3.733,3.57695,3.67843,11816634.360245,0
+WEN.US,D,20110131,000000,3.69982,3.81014,3.66028,3.75459,22179729.980346,0
+WEN.US,D,20110201,000000,3.77137,3.89572,3.76391,3.88042,25092797.642792,0
+WEN.US,D,20110202,000000,3.85745,3.95835,3.8182,3.94264,19306900.161653,0
+WEN.US,D,20110203,000000,3.91997,4.06071,3.90466,4.03725,24742354.15584,0
+WEN.US,D,20110204,000000,4.02174,4.03725,3.84959,3.91182,7743385.8951323,0
+WEN.US,D,20110207,000000,3.97366,3.97366,3.87296,3.91948,5732868.2193273,0
+WEN.US,D,20110208,000000,3.90387,3.91948,3.85745,3.89572,3952293.451765,0
+WEN.US,D,20110209,000000,3.87296,3.91113,3.8339,3.85745,4403075.2918012,0
+WEN.US,D,20110210,000000,3.85774,3.85774,3.77147,3.78727,5254290.4668646,0
+WEN.US,D,20110211,000000,3.77943,3.81054,3.67804,3.77147,9537345.087388,0
+WEN.US,D,20110214,000000,3.77933,3.82574,3.76391,3.79493,3543435.7544233,0
+WEN.US,D,20110215,000000,3.79493,3.84921,3.733,3.80288,8337526.5799848,0
+WEN.US,D,20110216,000000,3.81054,3.92772,3.77147,3.88906,8300218.1074991,0
+WEN.US,D,20110217,000000,3.89572,3.90387,3.82574,3.85745,5952446.7572912,0
+WEN.US,D,20110218,000000,3.84959,3.865,3.77943,3.78727,5637196.4820399,0
+WEN.US,D,20110222,000000,3.74851,3.84193,3.68589,3.84193,11323870.299546,0
+WEN.US,D,20110223,000000,3.82614,3.91182,3.70905,3.81054,14815227.436816,0
+WEN.US,D,20110224,000000,3.80318,3.865,3.72466,3.74851,5718407.8238305,0
+WEN.US,D,20110225,000000,3.76401,3.82614,3.76401,3.79513,2880884.3160432,0
+WEN.US,D,20110228,000000,3.80298,3.83429,3.71681,3.71681,6685163.5152252,0
+WEN.US,D,20110301,000000,3.73291,3.74851,3.60002,3.62318,9391708.9748198,0
+WEN.US,D,20110302,000000,3.63113,3.70905,3.62318,3.7013,5474692.2855192,0
+WEN.US,D,20110303,000000,3.70905,4.00585,3.70905,3.98229,22785698.192744,0
+WEN.US,D,20110304,000000,3.95922,3.96678,3.83429,3.91182,10072615.089389,0
+WEN.US,D,20110307,000000,3.91997,3.97473,3.81849,3.83429,4886738.4327875,0
+WEN.US,D,20110308,000000,3.82614,3.93566,3.81054,3.91997,5382424.7323745,0
+WEN.US,D,20110309,000000,3.84193,3.94342,3.83429,3.94342,2509719.2209153,0
+WEN.US,D,20110310,000000,3.91182,3.95118,3.88906,3.95118,3183121.0504768,0
+WEN.US,D,20110311,000000,3.95118,3.98229,3.91182,3.91997,4042347.9285977,0
+WEN.US,D,20110314,000000,3.92772,3.99828,3.8809,3.97473,6573511.166116,0
+WEN.US,D,20110315,000000,3.85774,3.93566,3.83429,3.90466,6022520.3747881,0
+WEN.US,D,20110316,000000,3.90466,3.91997,3.80318,3.80318,9682656.1671093,0
+WEN.US,D,20110317,000000,3.83429,3.87354,3.78717,3.78717,3176650.9608907,0
+WEN.US,D,20110318,000000,3.81054,3.84193,3.77943,3.82614,5661495.4893547,0
+WEN.US,D,20110321,000000,3.85774,3.90466,3.83429,3.90466,1443103.0460459,0
+WEN.US,D,20110322,000000,3.91997,3.92772,3.87345,3.87345,1878617.5124824,0
+WEN.US,D,20110323,000000,3.87345,4.00585,3.83429,3.99828,7382661.588664,0
+WEN.US,D,20110324,000000,4.00585,4.02174,3.92772,3.94342,3789768.8770094,0
+WEN.US,D,20110325,000000,3.96678,3.96678,3.8809,3.89642,6983460.1179375,0
+WEN.US,D,20110328,000000,3.95118,3.96678,3.89642,3.90466,9328954.2003934,0
+WEN.US,D,20110329,000000,3.91182,3.95922,3.88906,3.89642,5930684.8402236,0
+WEN.US,D,20110330,000000,3.89642,3.91997,3.88906,3.91997,2736984.4290899,0
+WEN.US,D,20110331,000000,3.89709,3.96049,3.8653,3.9288,6677959.8091821,0
+WEN.US,D,20110401,000000,3.95922,4.02174,3.94342,3.97473,5251009.571043,0
+WEN.US,D,20110404,000000,3.97473,4.02174,3.95922,3.98229,3642845.8789062,0
+WEN.US,D,20110405,000000,3.98229,4.02174,3.97473,3.99034,2307769.8939778,0
+WEN.US,D,20110406,000000,3.99034,4.0449,3.97473,4.01369,3340403.3243,0
+WEN.US,D,20110407,000000,4.02174,4.05266,3.96678,3.97473,4179803.1987587,0
+WEN.US,D,20110408,000000,3.99828,3.99828,3.84193,3.865,7257581.0016564,0
+WEN.US,D,20110411,000000,3.865,3.91182,3.69345,3.73291,11071459.368396,0
+WEN.US,D,20110412,000000,3.72427,3.79493,3.69276,3.74802,3956337.5124843,0
+WEN.US,D,20110413,000000,3.77147,3.77943,3.70905,3.75578,4650170.5603734,0
+WEN.US,D,20110414,000000,3.75578,3.77147,3.70905,3.70905,4889026.9085686,0
+WEN.US,D,20110415,000000,3.73291,3.79513,3.72466,3.77943,7869317.2734478,0
+WEN.US,D,20110418,000000,3.74851,3.79513,3.72466,3.77943,4306099.3474791,0
+WEN.US,D,20110419,000000,3.77943,3.81054,3.7013,3.71721,6820777.6118613,0
+WEN.US,D,20110420,000000,3.76401,3.76401,3.7013,3.70905,4725258.2425714,0
+WEN.US,D,20110421,000000,3.72466,3.72466,3.64703,3.65449,5911120.7157917,0
+WEN.US,D,20110425,000000,3.67804,3.70905,3.66225,3.7013,1982622.928939,0
+WEN.US,D,20110426,000000,3.70905,3.74027,3.67804,3.72466,3628398.7292619,0
+WEN.US,D,20110427,000000,3.72466,3.75578,3.71721,3.75578,4012155.535745,0
+WEN.US,D,20110428,000000,3.73291,3.76401,3.70905,3.74027,2389429.5569365,0
+WEN.US,D,20110429,000000,3.73172,3.77069,3.73172,3.76284,2061331.8234818,0
+WEN.US,D,20110502,000000,3.78727,3.78727,3.74851,3.77943,4530645.0802041,0
+WEN.US,D,20110503,000000,3.76371,3.80298,3.74802,3.78717,5451600.6886232,0
+WEN.US,D,20110504,000000,3.77943,3.89642,3.77147,3.80318,7917650.3710235,0
+WEN.US,D,20110505,000000,3.80298,3.881,3.79493,3.82604,2845381.3551711,0
+WEN.US,D,20110506,000000,3.85784,3.87354,3.80298,3.83429,6472638.9032778,0
+WEN.US,D,20110509,000000,3.82614,3.85774,3.74851,3.76401,4588679.2365119,0
+WEN.US,D,20110510,000000,3.77147,3.97473,3.63113,3.91997,26207196.702895,0
+WEN.US,D,20110511,000000,3.92036,3.92811,3.80298,3.8651,13148446.770852,0
+WEN.US,D,20110512,000000,3.865,3.95118,3.80318,3.90466,12203791.275225,0
+WEN.US,D,20110513,000000,3.90485,3.92811,3.82604,3.8651,5631057.5387712,0
+WEN.US,D,20110516,000000,3.84193,3.84959,3.80318,3.80318,4160140.2398874,0
+WEN.US,D,20110517,000000,3.81044,3.82604,3.74802,3.77128,6304218.9051606,0
+WEN.US,D,20110518,000000,3.75548,3.81849,3.75548,3.77923,4952468.4295117,0
+WEN.US,D,20110519,000000,3.77923,3.88926,3.77923,3.8651,7175649.2892616,0
+WEN.US,D,20110520,000000,3.87354,3.93596,3.82604,3.88926,7629083.3565721,0
+WEN.US,D,20110523,000000,3.83429,3.89671,3.81849,3.84193,7205955.8002299,0
+WEN.US,D,20110524,000000,3.85784,3.87354,3.83429,3.84193,3380320.2108551,0
+WEN.US,D,20110525,000000,3.84959,3.8651,3.79493,3.81044,8138613.6100501,0
+WEN.US,D,20110526,000000,3.81044,3.8651,3.81044,3.84193,4744201.84975,0
+WEN.US,D,20110527,000000,3.85784,3.89671,3.84193,3.881,2948845.7294908,0
+WEN.US,D,20110531,000000,3.91212,3.95982,3.8809,3.94402,12039228.876977,0
+WEN.US,D,20110601,000000,3.92036,3.94392,3.85784,3.8651,5058759.2650143,0
+WEN.US,D,20110602,000000,3.84959,3.87354,3.76371,3.77923,5068584.6309794,0
+WEN.US,D,20110603,000000,3.74802,3.77923,3.70091,3.70091,5741788.7916622,0
+WEN.US,D,20110606,000000,3.70091,3.76371,3.63799,3.63799,5677299.8294444,0
+WEN.US,D,20110607,000000,3.6536,3.69276,3.59089,3.59089,3721145.1709271,0
+WEN.US,D,20110608,000000,3.6225,3.6225,3.52827,3.56753,3968824.2759296,0
+WEN.US,D,20110609,000000,3.58323,3.59089,3.53603,3.55173,2749771.7715001,0
+WEN.US,D,20110610,000000,3.56753,3.63024,3.54418,3.54418,5608540.6080998,0
+WEN.US,D,20110613,000000,3.75548,3.77923,3.57529,3.57529,12639824.36774,0
+WEN.US,D,20110614,000000,3.75548,3.83429,3.69276,3.80298,16943482.402677,0
+WEN.US,D,20110615,000000,3.81044,3.84959,3.74802,3.82604,8460043.58504,0
+WEN.US,D,20110616,000000,3.8181,3.87345,3.80239,3.84156,6366439.7698321,0
+WEN.US,D,20110617,000000,3.84959,3.93596,3.84959,3.89671,7118989.6448988,0
+WEN.US,D,20110620,000000,3.88926,3.99102,3.881,3.94392,5517704.6259582,0
+WEN.US,D,20110621,000000,3.97522,4.03008,3.96748,3.99868,5967996.3694446,0
+WEN.US,D,20110622,000000,4.01438,4.01438,3.94392,3.95148,5631501.7842924,0
+WEN.US,D,20110623,000000,3.91212,3.99102,3.881,3.96748,5561610.5519981,0
+WEN.US,D,20110624,000000,3.97522,4.01438,3.91212,3.92036,7615370.8422966,0
+WEN.US,D,20110627,000000,3.92036,3.97522,3.88926,3.91212,5013467.6189999,0
+WEN.US,D,20110628,000000,3.94392,3.96748,3.91212,3.93596,11736505.10273,0
+WEN.US,D,20110629,000000,3.95962,4.00653,3.93596,3.99102,7367873.1035849,0
+WEN.US,D,20110630,000000,3.99995,4.01565,3.96049,3.97631,5355414.4009042,0
+WEN.US,D,20110701,000000,3.99102,4.07739,3.97522,4.06924,5413933.5592029,0
+WEN.US,D,20110705,000000,4.08494,4.08494,4.02224,4.04569,3626809.2269383,0
+WEN.US,D,20110706,000000,4.04637,4.27455,4.03852,4.24306,14302361.266282,0
+WEN.US,D,20110707,000000,4.28094,4.40656,4.24159,4.38281,13160729.751949,0
+WEN.US,D,20110708,000000,4.32775,4.37487,4.23403,4.32021,6433553.4487072,0
+WEN.US,D,20110711,000000,4.28094,4.3044,4.18701,4.19476,6682363.5457475,0
+WEN.US,D,20110712,000000,4.17122,4.32021,4.15571,4.22618,7493405.068496,0
+WEN.US,D,20110713,000000,4.25738,4.31235,4.21812,4.21812,5517791.2334565,0
+WEN.US,D,20110714,000000,4.24159,4.26562,4.1399,4.17122,6149798.7544315,0
+WEN.US,D,20110715,000000,4.17926,4.21048,4.13176,4.17122,4023348.281273,0
+WEN.US,D,20110718,000000,4.16346,4.20272,4.05364,4.10841,6324491.1732558,0
+WEN.US,D,20110719,000000,4.13274,4.25101,4.12509,4.19585,4542605.0662767,0
+WEN.US,D,20110720,000000,4.21048,4.24992,4.15571,4.20272,4485493.0250988,0
+WEN.US,D,20110721,000000,4.21048,4.3044,4.15571,4.28094,6896890.3192757,0
+WEN.US,D,20110722,000000,4.26562,4.36741,4.25738,4.32775,5820011.6653021,0
+WEN.US,D,20110725,000000,4.26562,4.35926,4.24992,4.27298,4491747.1053948,0
+WEN.US,D,20110726,000000,4.28241,4.30617,4.21931,4.24306,3382466.0389918,0
+WEN.US,D,20110727,000000,4.21048,4.22618,4.0927,4.11635,5520450.5931131,0
+WEN.US,D,20110728,000000,4.13274,4.19585,4.13274,4.14853,6564950.2696274,0
+WEN.US,D,20110729,000000,4.1028,4.18162,4.07926,4.13422,4861124.0104088,0
+WEN.US,D,20110801,000000,4.17926,4.18701,4.10075,4.11635,4405987.3415708,0
+WEN.US,D,20110802,000000,4.10133,4.17229,3.97551,3.98317,6365746.909845,0
+WEN.US,D,20110803,000000,4.00653,4.06924,3.90485,4.06924,7271367.8964893,0
+WEN.US,D,20110804,000000,4.02272,4.05413,3.834,3.84156,7632287.8340128,0
+WEN.US,D,20110805,000000,3.89661,3.92821,3.70738,3.834,7684204.4441987,0
+WEN.US,D,20110808,000000,3.68521,3.76371,3.41855,3.46566,11980966.484438,0
+WEN.US,D,20110809,000000,3.55987,3.74802,3.55173,3.73241,8795477.4830648,0
+WEN.US,D,20110810,000000,3.6536,3.67736,3.53603,3.56753,9241143.3672251,0
+WEN.US,D,20110811,000000,3.55173,3.99102,3.48892,3.89671,18897034.760595,0
+WEN.US,D,20110812,000000,3.95982,3.97551,3.80239,3.91212,11490205.604232,0
+WEN.US,D,20110815,000000,3.94392,4.00653,3.88926,3.96748,6450733.3196538,0
+WEN.US,D,20110816,000000,3.91212,3.99102,3.87354,3.88926,7014088.6050176,0
+WEN.US,D,20110817,000000,3.89661,3.92821,3.82564,3.8809,3228121.2877319,0
+WEN.US,D,20110818,000000,3.76294,3.77854,3.60562,3.65252,5074397.5224894,0
+WEN.US,D,20110819,000000,3.61336,3.75478,3.58176,3.58176,5088876.2583979,0
+WEN.US,D,20110822,000000,3.62926,3.72339,3.62926,3.66823,5644113.8738824,0
+WEN.US,D,20110823,000000,3.66823,3.78698,3.64506,3.78698,2374712.3956796,0
+WEN.US,D,20110824,000000,3.78698,3.85764,3.76294,3.84156,3177818.6337514,0
+WEN.US,D,20110825,000000,3.85764,3.87345,3.69178,3.71603,3204531.4429921,0
+WEN.US,D,20110826,000000,3.68422,3.77854,3.64506,3.72339,4368817.4410825,0
+WEN.US,D,20110829,000000,3.77079,3.92036,3.77079,3.91212,6456731.6531016,0
+WEN.US,D,20110830,000000,3.8809,3.92036,3.84156,3.88916,3765596.2147511,0
+WEN.US,D,20110831,000000,3.92095,3.9288,3.78698,3.83419,6506144.797128,0
+WEN.US,D,20110901,000000,3.8809,4.05413,3.8809,3.89661,12924136.40674,0
+WEN.US,D,20110902,000000,3.84959,3.9127,3.80249,3.83419,3739965.4897845,0
+WEN.US,D,20110906,000000,3.73899,3.8649,3.69178,3.8649,5529355.8817718,0
+WEN.US,D,20110907,000000,3.92036,3.97551,3.85764,3.97551,4816966.4131675,0
+WEN.US,D,20110908,000000,3.95166,3.97551,3.8649,3.8809,3039276.1847576,0
+WEN.US,D,20110909,000000,3.84156,3.85764,3.77854,3.79434,6390134.5624817,0
+WEN.US,D,20110912,000000,3.73192,3.84931,3.73192,3.84931,4832795.2071391,0
+WEN.US,D,20110913,000000,3.85764,3.89661,3.81014,3.82564,3212527.8623735,0
+WEN.US,D,20110914,000000,3.8809,3.95166,3.81014,3.89661,4283754.6128928,0
+WEN.US,D,20110915,000000,3.92821,3.95166,3.85764,3.91212,3581508.4107183,0
+WEN.US,D,20110916,000000,3.93606,3.95166,3.834,3.84931,7011136.8176898,0
+WEN.US,D,20110919,000000,3.81014,3.8809,3.75478,3.87345,3445108.7331261,0
+WEN.US,D,20110920,000000,3.91212,4.07817,3.87345,3.94402,9168927.9972386,0
+WEN.US,D,20110921,000000,3.95982,4.04637,3.8649,3.87345,4957930.8153811,0
+WEN.US,D,20110922,000000,3.78698,3.88916,3.75478,3.80239,5846304.6829036,0
+WEN.US,D,20110923,000000,3.77854,3.90485,3.77079,3.84156,5364939.1879042,0
+WEN.US,D,20110926,000000,3.85764,3.94402,3.77854,3.92821,3456037.5805119,0
+WEN.US,D,20110927,000000,3.96766,4.05413,3.92821,3.94402,3587122.6144379,0
+WEN.US,D,20110928,000000,3.94402,3.96766,3.82564,3.834,3820113.0877124,0
+WEN.US,D,20110929,000000,3.89661,3.90485,3.71603,3.77854,5967744.6982433,0
+WEN.US,D,20110930,000000,3.71464,3.74625,3.6113,3.6113,9427729.5428587,0
+WEN.US,D,20111003,000000,3.61336,3.68422,3.48725,3.5113,6505348.0081427,0
+WEN.US,D,20111004,000000,3.4796,3.51866,3.37722,3.50304,11847909.856284,0
+WEN.US,D,20111005,000000,3.5113,3.58942,3.47155,3.56636,4779732.3212393,0
+WEN.US,D,20111006,000000,3.5741,3.68422,3.527,3.66067,15092495.738918,0
+WEN.US,D,20111007,000000,3.69178,3.72339,3.5583,3.5583,6352765.974203,0
+WEN.US,D,20111010,000000,3.64506,3.67637,3.60562,3.66067,3147022.0262333,0
+WEN.US,D,20111011,000000,3.64506,3.66823,3.61336,3.65252,4134386.2265995,0
+WEN.US,D,20111012,000000,3.65252,3.73192,3.62926,3.67637,8318828.5305369,0
+WEN.US,D,20111013,000000,3.65252,3.79434,3.62131,3.70738,7960344.8109978,0
+WEN.US,D,20111014,000000,3.75478,3.75478,3.62131,3.72339,5400009.1112843,0
+WEN.US,D,20111017,000000,3.73192,3.78698,3.67637,3.69178,3829937.4347658,0
+WEN.US,D,20111018,000000,3.70738,3.80239,3.64506,3.78698,5308716.6566805,0
+WEN.US,D,20111019,000000,3.78698,3.79434,3.70022,3.71603,2414314.4385052,0
+WEN.US,D,20111020,000000,3.71603,3.74723,3.61336,3.63672,8461677.9194803,0
+WEN.US,D,20111021,000000,3.65252,3.68422,3.63672,3.66067,9012772.6398062,0
+WEN.US,D,20111024,000000,3.65252,3.74723,3.58942,3.73899,6767443.695437,0
+WEN.US,D,20111025,000000,3.75459,3.87374,3.73172,3.84959,9573989.2294154,0
+WEN.US,D,20111026,000000,3.88916,3.95982,3.834,3.89661,10389338.711025,0
+WEN.US,D,20111027,000000,3.98317,4.1407,3.94402,4.07817,9854145.1274049,0
+WEN.US,D,20111028,000000,4.04637,4.07817,3.98317,4.00692,3043211.2219201,0
+WEN.US,D,20111031,000000,4.0397,4.0397,3.93666,3.98406,2745544.3066666,0
+WEN.US,D,20111101,000000,3.89709,4.04745,3.85794,4.0079,12210260.3459,0
+WEN.US,D,20111102,000000,4.00692,4.10919,4.00692,4.05413,6158169.1144235,0
+WEN.US,D,20111103,000000,4.11066,4.31617,4.08661,4.26867,25866134.336386,0
+WEN.US,D,20111104,000000,4.22932,4.36337,4.22932,4.33207,16870002.563213,0
+WEN.US,D,20111107,000000,4.29811,4.36936,4.25876,4.33757,6451542.33558,0
+WEN.US,D,20111108,000000,4.38477,4.39282,4.24306,4.32196,13218651.827965,0
+WEN.US,D,20111109,000000,4.11066,4.24531,4.09496,4.14227,11458932.146016,0
+WEN.US,D,20111110,000000,4.18162,4.18162,4.03941,4.07101,9430550.9094829,0
+WEN.US,D,20111111,000000,4.09496,4.16592,4.07101,4.14227,6723372.7056942,0
+WEN.US,D,20111114,000000,4.15659,4.24306,4.12509,4.24306,6716682.5311711,0
+WEN.US,D,20111115,000000,4.20379,4.29027,4.18025,4.27455,5203634.2505084,0
+WEN.US,D,20111116,000000,4.267,4.30617,4.21931,4.22755,4659464.0544072,0
+WEN.US,D,20111117,000000,4.27455,4.28241,4.03852,4.08563,9082415.2576345,0
+WEN.US,D,20111118,000000,4.08661,4.11832,4.0553,4.11066,2619219.6284173,0
+WEN.US,D,20111121,000000,4.03155,4.0553,3.92095,4.0079,5142355.8792018,0
+WEN.US,D,20111122,000000,3.9127,4.04745,3.9127,3.98396,5626116.8357156,0
+WEN.US,D,20111123,000000,3.96845,3.97631,3.84184,3.84959,6431243.5757794,0
+WEN.US,D,20111125,000000,3.84184,3.8812,3.82584,3.83419,2127845.3633385,0
+WEN.US,D,20111128,000000,3.95245,3.98396,3.73879,3.78698,14211674.045256,0
+WEN.US,D,20111129,000000,3.83419,3.85794,3.73172,3.79434,9784943.6983626,0
+WEN.US,D,20111130,000000,3.89769,3.92968,3.85804,3.92173,6557305.3747983,0
+WEN.US,D,20111201,000000,3.92095,4.06345,3.88963,4.01565,6905517.4450277,0
+WEN.US,D,20111202,000000,4.15002,4.16592,3.96845,4.0079,4717199.6695735,0
+WEN.US,D,20111205,000000,4.06345,4.11832,4.0079,4.03155,3619843.9462438,0
+WEN.US,D,20111206,000000,4.0553,4.20556,3.99995,4.19761,9541951.587391,0
+WEN.US,D,20111207,000000,4.15826,4.27662,4.11832,4.26092,9485356.1344682,0
+WEN.US,D,20111208,000000,4.22107,4.26867,4.03941,4.06345,8416737.7980183,0
+WEN.US,D,20111209,000000,4.06345,4.18995,4.04745,4.15826,3887144.234736,0
+WEN.US,D,20111212,000000,4.09496,4.15002,4.0553,4.13422,2822247.9828935,0
+WEN.US,D,20111213,000000,4.16592,4.16592,4.06345,4.07101,3696411.0882968,0
+WEN.US,D,20111214,000000,4.04745,4.06345,3.95245,3.95245,5241868.9137711,0
+WEN.US,D,20111215,000000,4.01565,4.12646,3.98396,4.09496,18266986.606907,0
+WEN.US,D,20111216,000000,4.14227,4.14227,4.01565,4.03941,13812480.725822,0
+WEN.US,D,20111219,000000,4.07101,4.09496,3.95245,3.97631,4816826.8222583,0
+WEN.US,D,20111220,000000,4.0553,4.06345,3.98396,3.9923,3632677.1396827,0
+WEN.US,D,20111221,000000,3.9923,4.18162,3.9923,4.15826,5619123.0254922,0
+WEN.US,D,20111222,000000,4.18162,4.26092,4.16592,4.22932,4624897.4734295,0
+WEN.US,D,20111223,000000,4.26092,4.28477,4.18995,4.22107,2892588.5552677,0
+WEN.US,D,20111227,000000,4.22932,4.28477,4.19761,4.26867,2613709.3536957,0
+WEN.US,D,20111228,000000,4.26092,4.26867,4.19761,4.20556,2849057.5887501,0
+WEN.US,D,20111229,000000,4.21352,4.28477,4.21352,4.24531,1262223.7951006,0
+WEN.US,D,20111230,000000,4.25277,4.26867,4.20556,4.23708,2239703.5326204,0
+WEN.US,D,20120103,000000,4.28477,4.34787,4.14227,4.15826,4611385.6847679,0
+WEN.US,D,20120104,000000,4.15826,4.19761,4.09496,4.17406,5432457.3747424,0
+WEN.US,D,20120105,000000,4.16592,4.30037,4.11066,4.24531,4248457.4721933,0
+WEN.US,D,20120106,000000,4.30822,4.33207,4.20556,4.29242,4558639.6804209,0
+WEN.US,D,20120109,000000,4.30822,4.31617,4.21352,4.23708,4310340.0581652,0
+WEN.US,D,20120110,000000,4.26867,4.33993,4.23708,4.28477,3002642.2318477,0
+WEN.US,D,20120111,000000,4.27662,4.30037,4.15826,4.26092,6266929.7919981,0
+WEN.US,D,20120112,000000,4.25277,4.26867,4.19761,4.26092,2331971.0857651,0
+WEN.US,D,20120113,000000,4.22932,4.26092,4.18995,4.25277,1923398.6837121,0
+WEN.US,D,20120117,000000,4.27004,4.27004,4.19085,4.1986,1652158.2634988,0
+WEN.US,D,20120118,000000,4.19761,4.26867,4.17406,4.26867,3159131.7923326,0
+WEN.US,D,20120119,000000,4.26867,4.27662,4.22107,4.22932,2015054.8898092,0
+WEN.US,D,20120120,000000,4.23708,4.24531,4.11832,4.15002,3991529.7052738,0
+WEN.US,D,20120123,000000,4.15002,4.18162,4.03155,4.0553,6783425.3261706,0
+WEN.US,D,20120124,000000,4.07101,4.17406,4.0553,4.16592,4427204.1408544,0
+WEN.US,D,20120125,000000,4.16592,4.18995,4.11832,4.15002,4295334.5448843,0
+WEN.US,D,20120126,000000,4.17406,4.18162,4.11066,4.15826,5453284.9497391,0
+WEN.US,D,20120127,000000,4.07926,4.16592,3.95245,4.11832,11763702.913961,0
+WEN.US,D,20120130,000000,4.0553,4.09496,3.96049,3.96049,12805082.68271,0
+WEN.US,D,20120131,000000,4.00015,4.01595,3.69041,3.70621,20844031.44034,0
+WEN.US,D,20120201,000000,3.72329,3.77069,3.71564,3.74714,8358831.0056786,0
+WEN.US,D,20120202,000000,3.75459,3.81014,3.75459,3.78698,7982363.4938254,0
+WEN.US,D,20120203,000000,3.89709,3.89709,3.79434,3.8182,9218920.9020483,0
+WEN.US,D,20120206,000000,3.87374,3.94479,3.83419,3.90535,9600380.0625444,0
+WEN.US,D,20120207,000000,3.88935,3.97641,3.88935,3.95245,9312096.3055584,0
+WEN.US,D,20120208,000000,3.97641,3.99249,3.94479,3.98406,8096347.1130091,0
+WEN.US,D,20120209,000000,4.01595,4.07141,3.97641,4.0397,9564299.3787124,0
+WEN.US,D,20120210,000000,4.0397,4.12734,4.0082,4.119,8905406.8524118,0
+WEN.US,D,20120213,000000,4.19761,4.21352,4.07101,4.11066,6752998.5836162,0
+WEN.US,D,20120214,000000,4.11066,4.12646,4.0079,4.07101,4082522.5998244,0
+WEN.US,D,20120215,000000,4.09554,4.119,4.0397,4.0556,4143821.3493659,0
+WEN.US,D,20120216,000000,4.04745,4.11832,4.03941,4.1028,4818429.5704346,0
+WEN.US,D,20120217,000000,4.11144,4.14315,4.1033,4.1033,2677391.3378109,0
+WEN.US,D,20120221,000000,4.12734,4.14315,4.06395,4.07964,4416228.4235282,0
+WEN.US,D,20120222,000000,4.07964,4.09554,4.0082,4.01595,3667085.7893398,0
+WEN.US,D,20120223,000000,4.0242,4.04794,3.98406,4.01595,3218989.8006655,0
+WEN.US,D,20120224,000000,4.01595,4.04794,3.99249,4.00015,3922153.0234113,0
+WEN.US,D,20120227,000000,3.98406,4.01595,3.95245,3.95245,5161931.2116629,0
+WEN.US,D,20120228,000000,3.97641,4.12734,3.97641,4.11144,9177858.7586909,0
+WEN.US,D,20120229,000000,4.08917,4.14521,4.01713,4.02548,7442507.370056,0
+WEN.US,D,20120301,000000,4.04794,4.1033,3.97641,3.99249,12340108.420967,0
+WEN.US,D,20120302,000000,3.97641,4.0082,3.84921,3.96845,13804657.521438,0
+WEN.US,D,20120305,000000,3.94479,3.95245,3.84921,3.8649,7104505.8144317,0
+WEN.US,D,20120306,000000,3.85755,3.8649,3.75381,3.76196,7836526.6556432,0
+WEN.US,D,20120307,000000,3.8177,3.8336,3.7703,3.80181,5826227.0269518,0
+WEN.US,D,20120308,000000,3.8336,3.85755,3.80965,3.8177,3606829.3865142,0
+WEN.US,D,20120309,000000,3.84126,3.8809,3.80965,3.8809,5565069.7573752,0
+WEN.US,D,20120312,000000,3.8809,3.8809,3.8177,3.8177,4600581.1446151,0
+WEN.US,D,20120313,000000,3.8336,3.85755,3.82546,3.84126,2610054.5172634,0
+WEN.US,D,20120314,000000,3.84126,3.8809,3.82546,3.84126,5396637.5323173,0
+WEN.US,D,20120315,000000,3.84126,3.9126,3.8336,3.8968,4368365.0442674,0
+WEN.US,D,20120316,000000,3.92075,4.04794,3.8968,4.00015,9806010.7176196,0
+WEN.US,D,20120319,000000,4.03175,4.04794,3.9287,3.99249,5020299.4222557,0
+WEN.US,D,20120320,000000,3.97641,4.04794,3.95245,4.0082,4258502.9230956,0
+WEN.US,D,20120321,000000,4.01595,4.07141,3.99249,4.00015,3140682.3573508,0
+WEN.US,D,20120322,000000,4.00015,4.0242,3.94479,3.96049,3000184.6167167,0
+WEN.US,D,20120323,000000,3.94479,3.96845,3.88935,3.9126,3590610.3493439,0
+WEN.US,D,20120326,000000,3.9287,4.0082,3.9287,4.0082,4032884.2763022,0
+WEN.US,D,20120327,000000,4.00015,4.01595,3.96049,3.96049,2809366.9006027,0
+WEN.US,D,20120328,000000,3.96049,3.97641,3.9287,3.93666,2143525.3961953,0
+WEN.US,D,20120329,000000,3.93666,3.94479,3.8649,3.93666,6776984.7850252,0
+WEN.US,D,20120330,000000,3.96049,3.97641,3.9287,3.97641,5084818.9518259,0
+WEN.US,D,20120402,000000,3.95245,3.99249,3.88935,3.97641,5007749.4862822,0
+WEN.US,D,20120403,000000,3.97641,4.03175,3.96049,4.01595,7118063.4541219,0
+WEN.US,D,20120404,000000,4.0082,4.0397,3.96049,3.96845,8475883.5870408,0
+WEN.US,D,20120405,000000,3.96049,3.98406,3.9287,3.94479,5480126.1418598,0
+WEN.US,D,20120409,000000,3.9287,3.94479,3.88935,3.9126,5502512.6518276,0
+WEN.US,D,20120410,000000,3.88935,3.9287,3.80181,3.80965,9083825.4314908,0
+WEN.US,D,20120411,000000,3.84921,3.8809,3.8336,3.8809,4683755.9293397,0
+WEN.US,D,20120412,000000,3.8968,3.98406,3.8809,3.96845,5633934.9455415,0
+WEN.US,D,20120413,000000,3.94479,3.96845,3.9126,3.9287,2929418.1392328,0
+WEN.US,D,20120416,000000,3.94479,3.95245,3.87354,3.8809,1850527.1345613,0
+WEN.US,D,20120417,000000,3.89769,3.91349,3.80219,3.84989,5721524.6748609,0
+WEN.US,D,20120418,000000,3.8649,3.8649,3.8177,3.8336,2023711.5640018,0
+WEN.US,D,20120419,000000,3.8336,3.85755,3.77775,3.80181,2794855.5595183,0
+WEN.US,D,20120420,000000,3.80181,3.84126,3.7864,3.8177,2412308.2012777,0
+WEN.US,D,20120423,000000,3.79366,3.80965,3.74625,3.80965,3483563.4813259,0
+WEN.US,D,20120424,000000,3.79366,3.82546,3.73791,3.73791,4017461.0092055,0
+WEN.US,D,20120425,000000,3.7864,3.84126,3.76196,3.8336,3141283.5152808,0
+WEN.US,D,20120426,000000,3.84921,3.87354,3.84126,3.84921,1826719.242708,0
+WEN.US,D,20120427,000000,3.8649,3.87354,3.8177,3.84126,3290865.8730407,0
+WEN.US,D,20120430,000000,3.84921,3.8649,3.8177,3.8649,2467686.0546641,0
+WEN.US,D,20120501,000000,3.88169,3.92968,3.87413,3.91349,3191917.3155786,0
+WEN.US,D,20120502,000000,3.9126,3.9126,3.80965,3.8336,3850355.4072406,0
+WEN.US,D,20120503,000000,3.82584,3.86579,3.81014,3.82584,1820478.4082647,0
+WEN.US,D,20120504,000000,3.82546,3.8336,3.7864,3.8177,3434162.5642405,0
+WEN.US,D,20120507,000000,3.79366,3.92075,3.7864,3.8649,8092712.6548117,0
+WEN.US,D,20120508,000000,3.79366,3.82546,3.61926,3.70621,16386592.112341,0
+WEN.US,D,20120509,000000,3.65881,3.65881,3.54673,3.57096,11931467.751826,0
+WEN.US,D,20120510,000000,3.60306,3.60306,3.53917,3.57096,4899047.9055889,0
+WEN.US,D,20120511,000000,3.56302,3.58697,3.53917,3.55516,3229905.4021987,0
+WEN.US,D,20120514,000000,3.53181,3.6113,3.53181,3.58735,3808127.628846,0
+WEN.US,D,20120515,000000,3.57941,3.61926,3.55576,3.5953,4454590.4507591,0
+WEN.US,D,20120516,000000,3.60355,3.6113,3.5475,3.55576,3240259.58336,0
+WEN.US,D,20120517,000000,3.57156,3.64291,3.53995,3.55576,5225508.2478681,0
+WEN.US,D,20120518,000000,3.56302,3.60306,3.53102,3.56302,4183324.5577522,0
+WEN.US,D,20120521,000000,3.57156,3.63515,3.53181,3.61926,4161792.9147392,0
+WEN.US,D,20120522,000000,3.61876,3.64271,3.48371,3.49913,5230454.0454825,0
+WEN.US,D,20120523,000000,3.49137,3.61876,3.46742,3.58697,4801497.2950422,0
+WEN.US,D,20120524,000000,3.61092,3.61092,3.53917,3.55516,2099826.3092397,0
+WEN.US,D,20120525,000000,3.57096,3.74645,3.55516,3.67442,8235187.0842326,0
+WEN.US,D,20120529,000000,3.71464,3.73085,3.64271,3.70621,3990409.9212652,0
+WEN.US,D,20120530,000000,3.69865,3.69865,3.57892,3.60306,4453282.1680775,0
+WEN.US,D,20120531,000000,3.60306,3.66676,3.55516,3.65881,4922660.1663872,0
+WEN.US,D,20120601,000000,3.60306,3.7704,3.57096,3.7224,8114019.1183289,0
+WEN.US,D,20120604,000000,3.71464,3.74645,3.56302,3.59492,4685182.4057839,0
+WEN.US,D,20120605,000000,3.58697,3.63476,3.54673,3.56302,2538704.2033492,0
+WEN.US,D,20120606,000000,3.57892,3.62682,3.57096,3.60306,2794981.9045749,0
+WEN.US,D,20120607,000000,3.61876,3.66676,3.59492,3.61092,2170477.6496963,0
+WEN.US,D,20120608,000000,3.58697,3.63476,3.51503,3.60306,2682879.196474,0
+WEN.US,D,20120611,000000,3.62682,3.63476,3.56302,3.56302,1993995.0029343,0
+WEN.US,D,20120612,000000,3.57096,3.60306,3.52347,3.54673,2655894.3377971,0
+WEN.US,D,20120613,000000,3.53102,3.57892,3.50737,3.51503,2499220.3542861,0
+WEN.US,D,20120614,000000,3.52347,3.56302,3.49913,3.54673,2502047.8343808,0
+WEN.US,D,20120615,000000,3.53917,3.60306,3.51503,3.59492,3840702.2373605,0
+WEN.US,D,20120618,000000,3.59492,3.65881,3.54673,3.64271,2519304.1237084,0
+WEN.US,D,20120619,000000,3.64271,3.66676,3.61876,3.64271,2227014.0057377,0
+WEN.US,D,20120620,000000,3.62682,3.65881,3.62682,3.64271,1882613.6843496,0
+WEN.US,D,20120621,000000,3.64271,3.65881,3.57892,3.59492,2227754.7545769,0
+WEN.US,D,20120622,000000,3.58697,3.61876,3.57096,3.61876,3013268.4624451,0
+WEN.US,D,20120625,000000,3.57892,3.60306,3.53917,3.55516,1649775.0289253,0
+WEN.US,D,20120626,000000,3.57892,3.57892,3.52347,3.55516,2061419.449892,0
+WEN.US,D,20120627,000000,3.57096,3.63476,3.55516,3.57096,3429060.8731291,0
+WEN.US,D,20120628,000000,3.64271,3.7224,3.56302,3.64271,7071304.5751934,0
+WEN.US,D,20120629,000000,3.69865,3.7704,3.66676,3.76224,4298776.4287617,0
+WEN.US,D,20120702,000000,3.76224,3.76224,3.68285,3.73801,3989227.98364,0
+WEN.US,D,20120703,000000,3.69865,3.7866,3.69865,3.77815,1592941.150654,0
+WEN.US,D,20120705,000000,3.75401,3.79415,3.74645,3.79415,2266007.7582511,0
+WEN.US,D,20120706,000000,3.76224,3.79415,3.75401,3.79415,1649281.8756403,0
+WEN.US,D,20120709,000000,3.77815,3.79415,3.69865,3.7224,2283720.5200407,0
+WEN.US,D,20120710,000000,3.74645,3.76224,3.62682,3.65046,3706571.6762263,0
+WEN.US,D,20120711,000000,3.73085,3.76224,3.69031,3.73801,4370421.2081705,0
+WEN.US,D,20120712,000000,3.7224,3.81014,3.70621,3.79415,2626420.2777251,0
+WEN.US,D,20120713,000000,3.81014,3.81014,3.7704,3.79807,2008788.5825723,0
+WEN.US,D,20120716,000000,3.77815,3.81014,3.76224,3.7866,1520642.2299044,0
+WEN.US,D,20120717,000000,3.79415,3.82584,3.73801,3.8182,2647682.9280374,0
+WEN.US,D,20120718,000000,3.8182,3.82584,3.7704,3.80219,2578213.5252059,0
+WEN.US,D,20120719,000000,3.81014,3.82584,3.75401,3.7704,1536251.9578506,0
+WEN.US,D,20120720,000000,3.75401,3.7704,3.65046,3.68285,3138661.8553587,0
+WEN.US,D,20120723,000000,3.64271,3.66676,3.55516,3.59492,2834005.2055288,0
+WEN.US,D,20120724,000000,3.59492,3.61092,3.50737,3.51503,2448440.8496086,0
+WEN.US,D,20120725,000000,3.52347,3.55516,3.49913,3.53102,1753515.5283281,0
+WEN.US,D,20120726,000000,3.55516,3.57892,3.53102,3.57096,2896161.8787604,0
+WEN.US,D,20120727,000000,3.57892,3.62682,3.55516,3.62682,1947436.84962,0
+WEN.US,D,20120730,000000,3.61092,3.66676,3.61092,3.65881,2469542.5118649,0
+WEN.US,D,20120731,000000,3.66676,3.67442,3.61876,3.65881,1598979.2216598,0
+WEN.US,D,20120801,000000,3.66676,3.66676,3.60306,3.60306,1215559.6749647,0
+WEN.US,D,20120802,000000,3.59492,3.60306,3.53917,3.56302,1812472.8186776,0
+WEN.US,D,20120803,000000,3.58697,3.61092,3.56302,3.57892,2290933.3962896,0
+WEN.US,D,20120806,000000,3.61876,3.64712,3.59492,3.61876,2127286.9997019,0
+WEN.US,D,20120807,000000,3.61092,3.66676,3.60306,3.62682,2741036.641103,0
+WEN.US,D,20120808,000000,3.62682,3.65881,3.61092,3.61876,2399644.1471886,0
+WEN.US,D,20120809,000000,3.70621,3.75401,3.61484,3.65046,3517453.5049043,0
+WEN.US,D,20120810,000000,3.63476,3.65881,3.51503,3.54673,4927331.8767418,0
+WEN.US,D,20120813,000000,3.54673,3.54673,3.47557,3.48371,3136389.6821655,0
+WEN.US,D,20120814,000000,3.46742,3.53102,3.46742,3.49137,4100520.656903,0
+WEN.US,D,20120815,000000,3.50737,3.51503,3.48371,3.50737,5284265.8315155,0
+WEN.US,D,20120816,000000,3.50737,3.53102,3.49137,3.49913,2286049.7522918,0
+WEN.US,D,20120817,000000,3.49137,3.50737,3.45938,3.48371,2867254.3336191,0
+WEN.US,D,20120820,000000,3.47557,3.50737,3.45938,3.46742,2722071.6367777,0
+WEN.US,D,20120821,000000,3.47557,3.47557,3.43562,3.46742,2262043.172648,0
+WEN.US,D,20120822,000000,3.46732,3.46732,3.42709,3.45132,1225548.0668091,0
+WEN.US,D,20120823,000000,3.44348,3.45152,3.35554,3.39568,4473574.8144077,0
+WEN.US,D,20120824,000000,3.37153,3.49913,3.31589,3.48371,8888573.4114588,0
+WEN.US,D,20120827,000000,3.51503,3.51503,3.45938,3.47557,2694073.9798255,0
+WEN.US,D,20120828,000000,3.45938,3.48371,3.42729,3.46742,2867662.9172292,0
+WEN.US,D,20120829,000000,3.48371,3.49913,3.45938,3.48371,987740.17880037,0
+WEN.US,D,20120830,000000,3.48371,3.49137,3.44328,3.45132,1783306.4699529,0
+WEN.US,D,20120831,000000,3.45132,3.47557,3.40305,3.41914,2219654.4061976,0
+WEN.US,D,20120904,000000,3.41914,3.46732,3.40305,3.45928,2237849.1132429,0
+WEN.US,D,20120905,000000,3.44328,3.54703,3.44328,3.53947,3304103.5744426,0
+WEN.US,D,20120906,000000,3.54703,3.57931,3.52366,3.57931,3192851.6576494,0
+WEN.US,D,20120907,000000,3.57931,3.58735,3.5115,3.56351,4117922.6506102,0
+WEN.US,D,20120910,000000,3.57146,3.57931,3.51522,3.51914,3631675.5494365,0
+WEN.US,D,20120911,000000,3.53121,3.58735,3.52366,3.56351,2099772.3069171,0
+WEN.US,D,20120912,000000,3.56351,3.6435,3.54703,3.62759,2824284.7874735,0
+WEN.US,D,20120913,000000,3.62759,3.65125,3.6115,3.64762,2432251.360879,0
+WEN.US,D,20120914,000000,3.6435,3.69973,3.62759,3.66744,2461615.3784824,0
+WEN.US,D,20120917,000000,3.65969,3.65969,3.53121,3.53121,3712337.6977961,0
+WEN.US,D,20120918,000000,3.56351,3.58735,3.53121,3.53947,4561609.8081602,0
+WEN.US,D,20120919,000000,3.54703,3.62759,3.53121,3.6115,3622488.0222243,0
+WEN.US,D,20120920,000000,3.60365,3.6435,3.58735,3.63555,2702190.6307929,0
+WEN.US,D,20120921,000000,3.6435,3.65969,3.6115,3.65546,6707959.6277149,0
+WEN.US,D,20120924,000000,3.62759,3.68364,3.58735,3.65969,2788839.9045709,0
+WEN.US,D,20120925,000000,3.65969,3.72339,3.65125,3.69561,6199661.2385377,0
+WEN.US,D,20120926,000000,3.66744,3.74772,3.63555,3.69129,3895640.9397845,0
+WEN.US,D,20120927,000000,3.70718,3.73938,3.62759,3.6435,4968290.0911011,0
+WEN.US,D,20120928,000000,3.62759,3.65969,3.57931,3.62338,3053617.3675803,0
+WEN.US,D,20121001,000000,3.57931,3.60365,3.37105,3.40305,11344265.855962,0
+WEN.US,D,20121002,000000,3.41914,3.45132,3.37919,3.42709,3515139.5563295,0
+WEN.US,D,20121003,000000,3.41914,3.44328,3.39529,3.41914,2681136.8573886,0
+WEN.US,D,20121004,000000,3.41914,3.43534,3.37919,3.39106,2279893.4875234,0
+WEN.US,D,20121005,000000,3.38725,3.41138,3.36359,3.36359,2437492.6428996,0
+WEN.US,D,20121008,000000,3.36359,3.39529,3.27536,3.39529,7547815.9746356,0
+WEN.US,D,20121009,000000,3.40305,3.40305,3.35495,3.37105,2022585.6665227,0
+WEN.US,D,20121010,000000,3.36359,3.40305,3.35495,3.37105,1400309.7716323,0
+WEN.US,D,20121011,000000,3.39529,3.41138,3.37105,3.37105,2124357.6284325,0
+WEN.US,D,20121012,000000,3.35495,3.40305,3.3152,3.37105,4957510.00483,0
+WEN.US,D,20121015,000000,3.39529,3.41138,3.36359,3.41138,1771604.2685519,0
+WEN.US,D,20121016,000000,3.41914,3.42709,3.38725,3.41914,1190037.9735548,0
+WEN.US,D,20121017,000000,3.41138,3.44328,3.39529,3.43534,1522372.3420488,0
+WEN.US,D,20121018,000000,3.44328,3.45928,3.42709,3.45132,1548703.0593848,0
+WEN.US,D,20121019,000000,3.42709,3.45132,3.3311,3.35495,2842537.5724884,0
+WEN.US,D,20121022,000000,3.33905,3.35495,3.2991,3.33905,2378605.6574605,0
+WEN.US,D,20121023,000000,3.3152,3.33905,3.28301,3.32336,1985890.578908,0
+WEN.US,D,20121024,000000,3.34759,3.34759,3.29135,3.3152,1650390.4516198,0
+WEN.US,D,20121025,000000,3.3311,3.43534,3.3152,3.42709,3730102.4240847,0
+WEN.US,D,20121026,000000,3.41914,3.41914,3.32336,3.3311,3398183.7715831,0
+WEN.US,D,20121031,000000,3.3311,3.42709,3.3311,3.41138,3152109.4525804,0
+WEN.US,D,20121101,000000,3.42709,3.51522,3.40933,3.47557,5110405.8635874,0
+WEN.US,D,20121102,000000,3.48371,3.49137,3.42709,3.45132,2063902.5378166,0
+WEN.US,D,20121105,000000,3.45928,3.46732,3.41914,3.44397,2452521.5911507,0
+WEN.US,D,20121106,000000,3.45928,3.49922,3.43534,3.48371,2172395.2416019,0
+WEN.US,D,20121107,000000,3.45928,3.47557,3.39529,3.41138,4821331.4310867,0
+WEN.US,D,20121108,000000,3.45132,3.6435,3.45132,3.51522,14011926.586601,0
+WEN.US,D,20121109,000000,3.53947,3.57931,3.47557,3.56351,7463660.9968115,0
+WEN.US,D,20121112,000000,3.55546,3.55546,3.46732,3.47557,3907439.9378013,0
+WEN.US,D,20121113,000000,3.45132,3.53121,3.44328,3.49922,3890734.8797283,0
+WEN.US,D,20121114,000000,3.51522,3.55546,3.48371,3.48705,5372521.9291168,0
+WEN.US,D,20121115,000000,3.47557,3.49922,3.42709,3.45132,4950385.7739032,0
+WEN.US,D,20121116,000000,3.45928,3.55546,3.45928,3.54703,5832820.4048591,0
+WEN.US,D,20121119,000000,3.54703,3.65969,3.54703,3.62759,3484035.2374642,0
+WEN.US,D,20121120,000000,3.6435,3.6435,3.55546,3.60365,2133086.6453591,0
+WEN.US,D,20121121,000000,3.6115,3.68364,3.57931,3.68364,2545710.2405136,0
+WEN.US,D,20121123,000000,3.68364,3.77147,3.65988,3.75538,1818005.5094575,0
+WEN.US,D,20121126,000000,3.73938,3.77962,3.68364,3.75538,4472378.6120181,0
+WEN.US,D,20121127,000000,3.73938,3.75538,3.69129,3.72339,2775129.4281189,0
+WEN.US,D,20121128,000000,3.70718,3.79562,3.68364,3.78747,3383232.2606247,0
+WEN.US,D,20121129,000000,3.82781,3.82781,3.77128,3.77952,2397864.1083685,0
+WEN.US,D,20121130,000000,3.79572,3.80406,3.73889,3.76344,3022467.1976865,0
+WEN.US,D,20121203,000000,3.77128,3.79572,3.71514,3.72289,2017360.68709,0
+WEN.US,D,20121204,000000,3.73889,3.81191,3.71514,3.78747,5071285.7660176,0
+WEN.US,D,20121205,000000,3.78747,3.86834,3.77952,3.83654,3537907.1392902,0
+WEN.US,D,20121206,000000,3.8442,3.90849,3.82016,3.83998,4056194.9392236,0
+WEN.US,D,20121207,000000,3.87649,3.87649,3.77128,3.80406,3603878.6180982,0
+WEN.US,D,20121210,000000,3.82781,3.85244,3.79572,3.82781,3032140.7458016,0
+WEN.US,D,20121211,000000,3.83654,3.86029,3.78747,3.82781,3854312.8604615,0
+WEN.US,D,20121212,000000,3.85244,3.85244,3.78747,3.81191,6225323.5497684,0
+WEN.US,D,20121213,000000,3.81191,3.85244,3.79572,3.82016,2978579.612058,0
+WEN.US,D,20121214,000000,3.81191,3.8442,3.7914,3.80406,3164363.9041475,0
+WEN.US,D,20121217,000000,3.79572,3.86834,3.79572,3.86029,2369773.7304475,0
+WEN.US,D,20121218,000000,3.86834,3.87649,3.82016,3.87649,1935075.4123194,0
+WEN.US,D,20121219,000000,3.86029,3.92487,3.83654,3.88424,4004489.2437692,0
+WEN.US,D,20121220,000000,3.92487,3.93302,3.83654,3.87649,3997725.7076004,0
+WEN.US,D,20121221,000000,3.83654,3.85244,3.77952,3.8442,7113263.3608872,0
+WEN.US,D,20121224,000000,3.85244,3.87649,3.82781,3.8442,766489.60666149,0
+WEN.US,D,20121226,000000,3.8442,3.88424,3.78747,3.79572,2112670.7107078,0
+WEN.US,D,20121227,000000,3.80406,3.90849,3.71514,3.81191,4004676.7235304,0
+WEN.US,D,20121228,000000,3.80406,3.88424,3.79572,3.82016,2678553.9161128,0
+WEN.US,D,20121231,000000,3.80406,3.8442,3.77952,3.79572,4201455.0733577,0
+WEN.US,D,20130102,000000,3.8442,3.86834,3.77952,3.79572,4580281.3659027,0
+WEN.US,D,20130103,000000,3.78747,3.86834,3.77952,3.83654,4926235.5277032,0
+WEN.US,D,20130104,000000,3.83654,3.88886,3.79572,3.8442,6102428.5284556,0
+WEN.US,D,20130107,000000,3.85244,3.90849,3.82016,3.86834,3149753.728624,0
+WEN.US,D,20130108,000000,3.86834,3.87649,3.81191,3.82781,3182477.0982534,0
+WEN.US,D,20130109,000000,3.82016,3.87649,3.81191,3.86834,2310101.1640524,0
+WEN.US,D,20130110,000000,3.87649,3.89268,3.8442,3.87649,2696011.9499661,0
+WEN.US,D,20130111,000000,3.89268,3.93302,3.8442,3.89268,2621792.3805756,0
+WEN.US,D,20130114,000000,3.90849,3.93302,3.87649,3.91702,2201987.4954364,0
+WEN.US,D,20130115,000000,3.90083,4.01369,3.89268,3.95736,4248400.4131357,0
+WEN.US,D,20130116,000000,4.09447,4.1026,3.95736,4.1026,10525293.124185,0
+WEN.US,D,20130117,000000,4.12696,4.14315,4.05403,4.11066,3206545.8315136,0
+WEN.US,D,20130118,000000,4.09447,4.12696,4.07877,4.11841,5293789.5996039,0
+WEN.US,D,20130122,000000,4.11841,4.19938,4.08632,4.18319,3670623.4509212,0
+WEN.US,D,20130123,000000,4.17523,4.19938,4.11066,4.15923,3189718.504031,0
+WEN.US,D,20130124,000000,4.1508,4.17523,4.11841,4.14315,2874852.3585078,0
+WEN.US,D,20130125,000000,4.16699,4.19536,4.11841,4.17523,3563788.5165464,0
+WEN.US,D,20130128,000000,4.15923,4.19143,4.12696,4.15923,3088952.2080144,0
+WEN.US,D,20130129,000000,4.17523,4.17523,4.12696,4.14315,3113015.8467158,0
+WEN.US,D,20130130,000000,4.11841,4.15923,4.1026,4.1508,2575015.1612357,0
+WEN.US,D,20130131,000000,4.15923,4.19143,4.1348,4.1508,2292553.4659655,0
+WEN.US,D,20130201,000000,4.16699,4.17523,4.12696,4.14315,2811146.9394226,0
+WEN.US,D,20130204,000000,4.14315,4.16699,4.1026,4.12696,1674909.5438716,0
+WEN.US,D,20130205,000000,4.12696,4.14315,4.08632,4.11841,2542470.1011619,0
+WEN.US,D,20130206,000000,4.11841,4.12636,4.06228,4.07877,3739373.5020602,0
+WEN.US,D,20130207,000000,4.08632,4.11066,4.01369,4.06228,3634945.237229,0
+WEN.US,D,20130208,000000,4.04598,4.08632,4.03784,4.05403,4075631.6996872,0
+WEN.US,D,20130211,000000,4.20772,4.3043,4.1508,4.19938,17692362.157634,0
+WEN.US,D,20130212,000000,4.23196,4.28035,4.19938,4.26415,6253192.8238407,0
+WEN.US,D,20130213,000000,4.26415,4.29635,4.22382,4.23962,5536295.6896728,0
+WEN.US,D,20130214,000000,4.25582,4.28035,4.22382,4.27201,4879454.2327164,0
+WEN.US,D,20130215,000000,4.28035,4.32854,4.25582,4.25582,6734828.3304527,0
+WEN.US,D,20130219,000000,4.2883,4.37683,4.27201,4.36073,7878505.8195718,0
+WEN.US,D,20130220,000000,4.37683,4.69226,4.37683,4.51432,15628255.837469,0
+WEN.US,D,20130221,000000,4.47419,4.58704,4.38537,4.43395,9956339.9376892,0
+WEN.US,D,20130222,000000,4.36073,4.43395,4.29635,4.43395,6056948.3837683,0
+WEN.US,D,20130225,000000,4.49048,4.49048,4.40127,4.40127,4962191.9043022,0
+WEN.US,D,20130226,000000,4.41736,4.48625,4.40127,4.46585,7203704.0052716,0
+WEN.US,D,20130227,000000,4.4578,4.57165,4.43366,4.47419,7798108.5882662,0
+WEN.US,D,20130228,000000,4.51472,4.84026,4.51472,4.63671,14169185.425454,0
+WEN.US,D,20130301,000000,4.49067,4.52335,4.40087,4.48213,17203108.247898,0
+WEN.US,D,20130304,000000,4.46585,4.46585,4.40921,4.44965,6466009.8634593,0
+WEN.US,D,20130305,000000,4.4578,4.53091,4.44965,4.49842,4582952.9525002,0
+WEN.US,D,20130306,000000,4.51472,4.52335,4.40921,4.4578,6611521.6687946,0
+WEN.US,D,20130307,000000,4.47419,4.50686,4.42522,4.44965,3725919.7913681,0
+WEN.US,D,20130308,000000,4.50686,4.50686,4.43366,4.48213,4207858.9336804,0
+WEN.US,D,20130311,000000,4.50686,4.50686,4.4415,4.44965,3240011.9878058,0
+WEN.US,D,20130312,000000,4.43366,4.44965,4.40087,4.43366,3513723.2690028,0
+WEN.US,D,20130313,000000,4.43366,4.48213,4.40921,4.46585,3499308.7245343,0
+WEN.US,D,20130314,000000,4.48213,4.49842,4.44965,4.47419,2590298.8374234,0
+WEN.US,D,20130315,000000,4.47419,4.49842,4.41716,4.49067,5158796.0202209,0
+WEN.US,D,20130318,000000,4.43366,4.49842,4.40921,4.4578,3021862.9830212,0
+WEN.US,D,20130319,000000,4.47419,4.53964,4.46585,4.52335,5871946.6158994,0
+WEN.US,D,20130320,000000,4.52335,4.57165,4.49842,4.55574,3845556.3329177,0
+WEN.US,D,20130321,000000,4.55574,4.62033,4.53091,4.57165,5397232.5767769,0
+WEN.US,D,20130322,000000,4.5636,4.64486,4.54691,4.5636,3963059.2732716,0
+WEN.US,D,20130325,000000,4.57988,4.61257,4.52335,4.57988,2257968.5445764,0
+WEN.US,D,20130326,000000,4.59618,4.73426,4.5636,4.69403,4836401.1358076,0
+WEN.US,D,20130327,000000,4.69403,4.72229,4.59618,4.70189,3820210.90324,0
+WEN.US,D,20130328,000000,4.70189,4.75076,4.60854,4.61611,6581238.5927964,0
+WEN.US,D,20130401,000000,4.63671,4.70189,4.62876,4.6531,2582511.2949499,0
+WEN.US,D,20130402,000000,4.66115,4.66115,4.57165,4.64486,4755044.0896375,0
+WEN.US,D,20130403,000000,4.62876,4.64486,4.55574,4.57165,3247659.93937,0
+WEN.US,D,20130404,000000,4.57165,4.62033,4.52335,4.58784,4950204.4076124,0
+WEN.US,D,20130405,000000,4.54691,4.54691,4.43366,4.50686,4537334.2358155,0
+WEN.US,D,20130408,000000,4.49067,4.52335,4.46585,4.48213,3893602.097381,0
+WEN.US,D,20130409,000000,4.49067,4.50686,4.43366,4.49067,3594843.9276479,0
+WEN.US,D,20130410,000000,4.49067,4.57988,4.47419,4.53091,4176765.8228442,0
+WEN.US,D,20130411,000000,4.54691,4.69403,4.52335,4.61257,5415401.8110287,0
+WEN.US,D,20130412,000000,4.59618,4.73426,4.59618,4.67763,6035587.9179284,0
+WEN.US,D,20130415,000000,4.6531,4.68559,4.53964,4.55574,4528712.2046221,0
+WEN.US,D,20130416,000000,4.57988,4.59225,4.4578,4.49842,6941791.7220914,0
+WEN.US,D,20130417,000000,4.48213,4.48645,4.3359,4.34356,11018884.541222,0
+WEN.US,D,20130418,000000,4.34356,4.40087,4.29517,4.35249,4365649.6444648,0
+WEN.US,D,20130419,000000,4.38467,4.42522,4.35249,4.39282,4265436.617526,0
+WEN.US,D,20130422,000000,4.39282,4.46162,4.35249,4.40921,2525554.1283573,0
+WEN.US,D,20130423,000000,4.40921,4.46585,4.37624,4.44965,2610951.1595998,0
+WEN.US,D,20130424,000000,4.44965,4.54691,4.4415,4.51472,3045142.0596785,0
+WEN.US,D,20130425,000000,4.52335,4.62033,4.51472,4.59618,4097955.0371269,0
+WEN.US,D,20130426,000000,4.59618,4.6694,4.51472,4.63671,3040041.3874788,0
+WEN.US,D,20130429,000000,4.62876,4.66115,4.60413,4.62033,2551869.5620172,0
+WEN.US,D,20130430,000000,4.61257,4.71817,4.58784,4.62876,5909031.9467127,0
+WEN.US,D,20130501,000000,4.64486,4.6694,4.60413,4.62033,2262492.5127279,0
+WEN.US,D,20130502,000000,4.64486,4.71817,4.62033,4.70189,3467244.5908045,0
+WEN.US,D,20130503,000000,4.74271,4.83212,4.71817,4.79963,3337164.20386,0
+WEN.US,D,20130506,000000,4.83212,5.01093,4.80797,4.99474,8615220.7871964,0
+WEN.US,D,20130507,000000,5.02703,5.03547,4.90504,4.97855,6538005.1485086,0
+WEN.US,D,20130508,000000,4.8808,4.8808,4.63671,4.70189,18005304.597781,0
+WEN.US,D,20130509,000000,4.68559,4.74271,4.63671,4.71022,9084559.0479478,0
+WEN.US,D,20130510,000000,4.69403,4.74271,4.6531,4.70189,6020618.0665585,0
+WEN.US,D,20130513,000000,4.68559,4.73426,4.66115,4.71022,4760247.6719235,0
+WEN.US,D,20130514,000000,4.71817,4.82377,4.68559,4.80797,9409712.1264571,0
+WEN.US,D,20130515,000000,4.82377,4.93782,4.80797,4.92987,6275732.1705705,0
+WEN.US,D,20130516,000000,4.92987,4.96256,4.88885,4.91348,5975759.4580361,0
+WEN.US,D,20130517,000000,4.91348,4.95391,4.87255,4.91348,3466604.7142281,0
+WEN.US,D,20130520,000000,4.91348,4.93782,4.8492,4.92987,2402672.3528972,0
+WEN.US,D,20130521,000000,4.93782,4.94586,4.90504,4.92987,2701572.1513631,0
+WEN.US,D,20130522,000000,4.92133,4.99474,4.8808,4.89728,3658750.072347,0
+WEN.US,D,20130523,000000,4.85635,4.8808,4.76705,4.8808,4087748.5981689,0
+WEN.US,D,20130524,000000,5.04352,5.06796,4.92987,4.94586,8597932.9116046,0
+WEN.US,D,20130528,000000,5.01899,5.03547,4.94586,4.97039,4874093.7380215,0
+WEN.US,D,20130529,000000,4.94586,4.95391,4.8808,4.92133,3332616.8007383,0
+WEN.US,D,20130530,000000,4.9542,4.97894,4.90091,4.94606,2301320.1826266,0
+WEN.US,D,20130531,000000,4.94567,4.96236,4.86313,4.87127,3859715.1305379,0
+WEN.US,D,20130603,000000,4.87226,4.91338,4.76616,4.80719,5557531.8482795,0
+WEN.US,D,20130604,000000,4.80719,4.86421,4.75772,4.77441,7010256.4779414,0
+WEN.US,D,20130605,000000,4.74939,4.80719,4.56918,4.57754,9771593.9166687,0
+WEN.US,D,20130606,000000,4.58567,4.70855,4.56918,4.68422,7389164.283426,0
+WEN.US,D,20130607,000000,4.72504,4.83143,4.66763,4.80719,4224268.5073471,0
+WEN.US,D,20130610,000000,4.83143,4.97079,4.81504,4.89718,5191751.7017284,0
+WEN.US,D,20130611,000000,4.87226,4.92997,4.85607,4.87226,2892786.2241464,0
+WEN.US,D,20130612,000000,4.88875,4.90494,4.82318,4.85607,3694876.6072076,0
+WEN.US,D,20130613,000000,4.83143,4.90494,4.79051,4.89718,3003308.6001294,0
+WEN.US,D,20130614,000000,4.83968,4.92997,4.83968,4.8806,3824043.0303161,0
+WEN.US,D,20130617,000000,4.91338,4.92997,4.85607,4.86421,3160065.1154919,0
+WEN.US,D,20130618,000000,4.88875,4.91338,4.87226,4.90494,2744905.449002,0
+WEN.US,D,20130619,000000,4.91338,4.93782,4.87226,4.89718,3128371.8656374,0
+WEN.US,D,20130620,000000,4.87226,4.8806,4.70855,4.72504,4208692.4034885,0
+WEN.US,D,20130621,000000,4.74939,4.83143,4.63474,4.68009,4286015.5780568,0
+WEN.US,D,20130624,000000,4.6106,4.68422,4.56114,4.64339,4817723.4645947,0
+WEN.US,D,20130625,000000,4.66753,4.74143,4.62699,4.68422,3986633.8343351,0
+WEN.US,D,20130626,000000,4.70855,4.76616,4.67577,4.75772,2979639.2802735,0
+WEN.US,D,20130627,000000,4.77441,4.8438,4.75772,4.79051,2667693.3358139,0
+WEN.US,D,20130628,000000,4.77441,4.79864,4.74939,4.77441,2566628.4986558,0
+WEN.US,D,20130701,000000,4.82318,4.87226,4.79864,4.83968,3271432.1693123,0
+WEN.US,D,20130702,000000,4.85607,4.87226,4.79442,4.83968,1982701.3851436,0
+WEN.US,D,20130703,000000,4.80719,4.85607,4.78216,4.79864,1538992.8304469,0
+WEN.US,D,20130705,000000,4.79864,4.85607,4.79051,4.85607,1139739.3952214,0
+WEN.US,D,20130708,000000,4.90494,4.91338,4.85607,4.85607,3030712.2315339,0
+WEN.US,D,20130709,000000,4.85607,4.93782,4.85607,4.92074,4313608.7270458,0
+WEN.US,D,20130710,000000,4.92133,5.01163,4.88875,4.99523,4402991.7410381,0
+WEN.US,D,20130711,000000,5.02792,5.0605,4.99946,5.01966,2730353.3514479,0
+WEN.US,D,20130712,000000,5.07718,5.388,5.07718,5.30635,17715985.626462,0
+WEN.US,D,20130715,000000,5.36376,5.47034,5.26071,5.33118,5931814.8133498,0
+WEN.US,D,20130716,000000,5.38015,5.42108,5.25737,5.38015,9562202.4583396,0
+WEN.US,D,20130717,000000,5.34738,5.45376,5.33501,5.42108,7998568.2662312,0
+WEN.US,D,20130718,000000,5.42108,5.63415,5.40468,5.57673,9210165.3934162,0
+WEN.US,D,20130719,000000,5.52746,5.60952,5.47829,5.47829,4824901.6978441,0
+WEN.US,D,20130722,000000,5.44552,5.65044,5.42108,5.47034,10875498.185789,0
+WEN.US,D,20130723,000000,5.92907,6.2239,5.78137,5.92044,33737053.339099,0
+WEN.US,D,20130724,000000,6.01053,6.01053,5.76487,5.83062,13913684.134978,0
+WEN.US,D,20130725,000000,5.81405,5.83062,5.66683,5.74859,7924331.375341,0
+WEN.US,D,20130726,000000,5.7321,5.89629,5.7159,5.84712,7619638.0446882,0
+WEN.US,D,20130729,000000,5.84712,5.89629,5.75683,5.78931,6920577.9795429,0
+WEN.US,D,20130730,000000,5.76487,5.85095,5.74043,5.79776,7251624.4435901,0
+WEN.US,D,20130731,000000,5.82229,5.93682,5.78931,5.82229,7921976.6702963,0
+WEN.US,D,20130801,000000,5.89629,6.0597,5.85488,6.01494,9403489.6324252,0
+WEN.US,D,20130802,000000,5.97794,6.07619,5.95331,6.00267,5124988.528494,0
+WEN.US,D,20130805,000000,6.01053,6.08433,5.97794,6.08433,5301137.9911149,0
+WEN.US,D,20130806,000000,6.10877,6.13351,6.01917,6.08433,8061398.4401267,0
+WEN.US,D,20130807,000000,6.21507,6.46131,6.14156,6.3873,14581501.309262,0
+WEN.US,D,20130808,000000,6.45267,6.5513,6.42813,6.44482,10929706.328491,0
+WEN.US,D,20130809,000000,6.50184,6.5513,6.42813,6.47751,6869014.9317329,0
+WEN.US,D,20130812,000000,6.47751,6.5513,6.43647,6.53481,8067245.9746361,0
+WEN.US,D,20130813,000000,6.58399,6.59203,6.45267,6.46121,17008952.576906,0
+WEN.US,D,20130814,000000,6.47751,6.48544,6.30536,6.39535,9546488.8013952,0
+WEN.US,D,20130815,000000,6.34628,6.35855,6.24008,6.3136,6224276.1084937,0
+WEN.US,D,20130816,000000,6.28926,6.46925,6.27277,6.37121,4575795.0974857,0
+WEN.US,D,20130819,000000,6.39535,6.43647,6.3136,6.36276,4952053.7324311,0
+WEN.US,D,20130820,000000,6.36276,6.54287,6.35453,6.49379,8398942.5043771,0
+WEN.US,D,20130821,000000,6.51843,6.52658,6.42901,6.44482,3971824.9710211,0
+WEN.US,D,20130822,000000,6.46925,6.51843,6.45267,6.48544,2694779.0667537,0
+WEN.US,D,20130823,000000,6.51018,6.52215,6.44482,6.51018,3767620.7923901,0
+WEN.US,D,20130826,000000,6.51018,6.61677,6.47751,6.53491,13544523.239254,0
+WEN.US,D,20130827,000000,6.46925,6.47751,6.20731,6.21507,10491487.670281,0
+WEN.US,D,20130828,000000,6.2239,6.3136,6.21507,6.2767,4509304.9925991,0
+WEN.US,D,20130829,000000,6.28082,6.38819,6.27277,6.2974,3093774.7173075,0
+WEN.US,D,20130830,000000,6.39624,6.39624,6.21467,6.23116,5271586.4937503,0
+WEN.US,D,20130903,000000,6.31379,6.40468,6.27277,6.33872,9202164.898388,0
+WEN.US,D,20130904,000000,6.33039,6.41282,6.2974,6.40468,8594142.5599101,0
+WEN.US,D,20130905,000000,6.41282,6.53648,6.41282,6.47858,5404006.3020632,0
+WEN.US,D,20130906,000000,6.49527,6.5199,6.33872,6.46258,4627546.6439687,0
+WEN.US,D,20130909,000000,6.45395,6.56937,6.44589,6.55278,4619622.5673213,0
+WEN.US,D,20130910,000000,6.60233,6.77546,6.58604,6.75073,7383123.1556849,0
+WEN.US,D,20130911,000000,6.75073,6.8164,6.69282,6.8001,4511759.5509948,0
+WEN.US,D,20130912,000000,7.00621,7.17963,6.9322,7.10513,18379019.010097,0
+WEN.US,D,20130913,000000,7.18757,7.18757,6.90766,7.07235,11724022.414931,0
+WEN.US,D,20130916,000000,7.18757,7.21229,6.95703,6.98137,11147525.20587,0
+WEN.US,D,20130917,000000,7.01464,7.03947,6.9322,7.03947,11924089.811874,0
+WEN.US,D,20130918,000000,7.02278,7.08884,6.96469,6.98972,6860226.8179251,0
+WEN.US,D,20130919,000000,7.05586,7.08884,6.99815,7.00621,11005435.925089,0
+WEN.US,D,20130920,000000,7.01464,7.03094,6.89883,6.9322,5594791.4130015,0
+WEN.US,D,20130923,000000,6.92395,6.92395,6.75073,6.80854,8366256.8344823,0
+WEN.US,D,20130924,000000,6.79195,6.95703,6.77546,6.8746,5001417.9686936,0
+WEN.US,D,20130925,000000,6.89098,7.04742,6.89098,6.97342,7694114.3798387,0
+WEN.US,D,20130926,000000,6.97342,7.05586,6.9322,6.98137,6824494.6019102,0
+WEN.US,D,20130927,000000,6.92395,7.0804,6.92395,7.04742,3861982.2091725,0
+WEN.US,D,20130930,000000,6.9484,7.04742,6.88224,6.98972,3902501.2725693,0
+WEN.US,D,20131001,000000,7.00621,7.31948,6.99815,7.27011,10326149.880194,0
+WEN.US,D,20131002,000000,7.24538,7.24538,7.0804,7.10513,10981159.333833,0
+WEN.US,D,20131003,000000,7.08884,7.13801,6.91552,7.01464,8457949.7214022,0
+WEN.US,D,20131004,000000,7.00621,7.01464,6.8581,6.8746,12035068.660319,0
+WEN.US,D,20131007,000000,6.8746,6.89883,6.68478,6.86595,14752997.401938,0
+WEN.US,D,20131008,000000,6.86595,6.97342,6.80854,6.9484,10101745.776203,0
+WEN.US,D,20131009,000000,6.94045,6.9484,6.70951,6.70951,9525927.1623641,0
+WEN.US,D,20131010,000000,6.8001,6.89883,6.75868,6.88224,6659862.9176642,0
+WEN.US,D,20131011,000000,6.89883,7.04742,6.84946,7.03947,6048044.1140214,0
+WEN.US,D,20131014,000000,6.96469,7.09698,6.94045,7.03094,3628560.7362295,0
+WEN.US,D,20131015,000000,7.03094,7.04742,6.89098,6.89098,5452605.3356046,0
+WEN.US,D,20131016,000000,6.9484,7.03094,6.92395,7.00621,3590220.1061452,0
+WEN.US,D,20131017,000000,7.00621,7.04742,6.89098,6.98137,3475816.6953223,0
+WEN.US,D,20131018,000000,7.00621,7.0804,6.98972,7.0804,4278833.2691604,0
+WEN.US,D,20131021,000000,7.09698,7.15449,6.96469,7.12163,5815258.4420078,0
+WEN.US,D,20131022,000000,7.13006,7.15449,7.00621,7.08884,4054028.7328521,0
+WEN.US,D,20131023,000000,7.03094,7.07235,6.9322,6.99815,4063385.3994141,0
+WEN.US,D,20131024,000000,7.01464,7.18757,6.98972,7.14645,6394167.4151718,0
+WEN.US,D,20131025,000000,7.02278,7.18757,7.02278,7.15449,4112626.3473554,0
+WEN.US,D,20131028,000000,7.17963,7.27815,7.16323,7.16323,6288540.9101273,0
+WEN.US,D,20131029,000000,7.18757,7.19601,7.07235,7.12163,6289352.9827888,0
+WEN.US,D,20131030,000000,7.11327,7.24538,7.10513,7.18757,9761407.8559454,0
+WEN.US,D,20131031,000000,7.20416,7.21663,7.13801,7.16323,7807472.3872105,0
+WEN.US,D,20131101,000000,7.19601,7.23703,7.17088,7.19601,12238037.917914,0
+WEN.US,D,20131104,000000,7.27011,7.52568,7.25343,7.50045,13057727.963562,0
+WEN.US,D,20131105,000000,7.50909,7.69017,7.47621,7.60791,18353776.490506,0
+WEN.US,D,20131106,000000,7.83051,7.83895,7.4926,7.4926,12350501.320773,0
+WEN.US,D,20131107,000000,6.88224,6.90766,6.46258,6.63542,39677844.76493,0
+WEN.US,D,20131108,000000,6.8001,6.88224,6.73434,6.8746,16930935.523438,0
+WEN.US,D,20131111,000000,6.9322,7.00621,6.84946,6.8746,12266243.432863,0
+WEN.US,D,20131112,000000,6.89883,7.01464,6.88224,7.00621,15256111.568153,0
+WEN.US,D,20131113,000000,7.07235,7.17088,7.01464,7.12163,14549486.083295,0
+WEN.US,D,20131114,000000,7.14645,7.27011,7.13006,7.20416,13553324.598915,0
+WEN.US,D,20131115,000000,7.22859,7.38534,7.17963,7.37709,12410307.364608,0
+WEN.US,D,20131118,000000,7.38534,7.39377,7.14645,7.15862,11681180.232754,0
+WEN.US,D,20131119,000000,7.14645,7.14645,6.97342,7.00621,8880380.3421104,0
+WEN.US,D,20131120,000000,7.03094,7.17088,6.96469,7.00621,7706852.8144852,0
+WEN.US,D,20131121,000000,7.03094,7.23703,7.03094,7.20416,6495836.4669953,0
+WEN.US,D,20131122,000000,7.24538,7.27011,7.14645,7.15449,5289916.7160579,0
+WEN.US,D,20131125,000000,7.22859,7.2867,7.16323,7.17088,5096168.6097628,0
+WEN.US,D,20131126,000000,7.19601,7.24538,7.16323,7.20416,4239145.6377481,0
+WEN.US,D,20131127,000000,7.20416,7.24558,7.13762,7.17943,4138315.1502914,0
+WEN.US,D,20131129,000000,7.17943,7.18747,7.10503,7.13762,2093493.7727393,0
+WEN.US,D,20131202,000000,7.10454,7.25381,7.07147,7.12113,5344693.4115144,0
+WEN.US,D,20131203,000000,7.06322,7.16294,7.05498,7.12113,6203187.6920901,0
+WEN.US,D,20131204,000000,7.04644,7.12956,6.99678,7.07981,5657720.4213363,0
+WEN.US,D,20131205,000000,7.0383,7.12113,7.00502,7.08824,4896565.8365761,0
+WEN.US,D,20131206,000000,7.12956,7.1707,7.04644,7.08824,5474717.7583128,0
+WEN.US,D,20131209,000000,7.11288,7.16294,6.88039,6.92229,10023536.148416,0
+WEN.US,D,20131210,000000,6.8639,7.12113,6.8473,7.02975,6888828.6895426,0
+WEN.US,D,20131211,000000,7.04644,7.08824,6.87263,6.93898,5840222.7986926,0
+WEN.US,D,20131212,000000,6.91385,6.98029,6.77301,6.79784,11208804.596088,0
+WEN.US,D,20131213,000000,6.8894,6.95556,6.83111,6.93898,7262088.66722,0
+WEN.US,D,20131216,000000,7.01347,7.07981,6.98029,7.05498,5617898.2935736,0
+WEN.US,D,20131217,000000,7.04644,7.07147,6.87263,6.92229,6393414.4393915,0
+WEN.US,D,20131218,000000,6.92229,7.00502,6.8639,7.00502,5010077.6996215,0
+WEN.US,D,20131219,000000,6.98844,7.0383,6.91385,7.01347,7493163.5864123,0
+WEN.US,D,20131220,000000,7.02975,7.21229,6.9902,7.19592,9863404.997351,0
+WEN.US,D,20131223,000000,7.22085,7.27865,7.21229,7.26206,4310036.4224651,0
+WEN.US,D,20131224,000000,7.27865,7.41968,7.24558,7.3452,3025567.7461292,0
+WEN.US,D,20131226,000000,7.37806,7.41968,7.33684,7.36993,2812946.3375658,0
+WEN.US,D,20131227,000000,7.36993,7.38661,7.26206,7.2705,3833373.2051728,0
+WEN.US,D,20131230,000000,7.26206,7.29514,7.19592,7.23733,3419018.4789621,0
+WEN.US,D,20131231,000000,7.17943,7.25381,7.14606,7.22879,3370048.5615452,0
+WEN.US,D,20140102,000000,7.23733,7.30358,7.16294,7.27865,7784482.6814891,0
+WEN.US,D,20140103,000000,7.30358,7.32861,7.14193,7.19592,4228812.8537335,0
+WEN.US,D,20140106,000000,6.89706,7.06322,6.88039,6.96332,11490466.445638,0
+WEN.US,D,20140107,000000,6.96332,7.05498,6.93033,7.02181,7841802.5806631,0
+WEN.US,D,20140108,000000,6.81453,7.05498,6.69842,6.97185,7977058.0203647,0
+WEN.US,D,20140109,000000,7.04644,7.04644,6.90569,6.96332,6614156.5745692,0
+WEN.US,D,20140110,000000,6.96332,7.02181,6.93898,6.99678,5948247.8219867,0
+WEN.US,D,20140113,000000,7.41114,7.68466,7.38661,7.44442,49061230.249698,0
+WEN.US,D,20140114,000000,7.44442,7.46954,7.29514,7.30358,20981238.096036,0
+WEN.US,D,20140115,000000,7.30358,7.55218,7.27865,7.51096,51019594.927791,0
+WEN.US,D,20140116,000000,7.50232,7.62677,7.46099,7.51881,11693312.414912,0
+WEN.US,D,20140117,000000,7.51096,7.56857,7.403,7.44442,12054239.484817,0
+WEN.US,D,20140121,000000,7.53549,7.55218,7.47739,7.53549,7566142.1212963,0
+WEN.US,D,20140122,000000,7.58525,7.68466,7.55218,7.66023,13344004.464408,0
+WEN.US,D,20140123,000000,7.58525,7.6516,7.53549,7.64354,8557930.4364629,0
+WEN.US,D,20140124,000000,7.56857,7.58525,7.46954,7.50232,9176619.762008,0
+WEN.US,D,20140127,000000,7.53549,7.56857,7.29514,7.36148,10127392.803758,0
+WEN.US,D,20140128,000000,7.41114,7.46954,7.37806,7.41114,10288426.710628,0
+WEN.US,D,20140129,000000,7.38661,7.44442,7.3452,7.37806,7150346.653877,0
+WEN.US,D,20140130,000000,7.43636,7.5773,7.41968,7.51881,4924478.9238533,0
+WEN.US,D,20140131,000000,7.48593,7.5773,7.45295,7.51881,6102362.2991921,0
+WEN.US,D,20140203,000000,7.52755,7.54393,7.10454,7.22085,16843538.368439,0
+WEN.US,D,20140204,000000,7.30358,7.37806,7.2705,7.32027,9003493.4105369,0
+WEN.US,D,20140205,000000,7.27865,7.37806,7.25381,7.35343,8109564.4361761,0
+WEN.US,D,20140206,000000,7.37806,7.44442,7.36148,7.39456,8068435.0446435,0
+WEN.US,D,20140207,000000,7.41114,7.56857,7.403,7.56857,11359498.586563,0
+WEN.US,D,20140210,000000,7.59379,7.63933,7.52755,7.53549,12127880.312336,0
+WEN.US,D,20140211,000000,7.56857,7.64354,7.56041,7.58525,8750079.8702288,0
+WEN.US,D,20140212,000000,7.68466,7.79272,7.62677,7.66809,16707317.000402,0
+WEN.US,D,20140213,000000,7.66809,7.75965,7.60606,7.75965,6881533.2814424,0
+WEN.US,D,20140214,000000,7.77615,7.85908,7.69331,7.73463,7626885.5639364,0
+WEN.US,D,20140218,000000,7.73463,7.85053,7.72628,7.80931,7252087.0295228,0
+WEN.US,D,20140219,000000,7.81756,8.09884,7.80931,7.95044,8114001.7968292,0
+WEN.US,D,20140220,000000,7.97517,8.16646,7.97517,8.14134,6631864.2418002,0
+WEN.US,D,20140221,000000,8.21426,8.40131,8.18294,8.2064,17822862.336218,0
+WEN.US,D,20140224,000000,8.23899,8.35627,8.23054,8.28266,11871507.852318,0
+WEN.US,D,20140225,000000,8.34115,8.44823,8.28983,8.41447,13203451.70254,0
+WEN.US,D,20140226,000000,8.47375,8.51467,8.41447,8.44823,8868909.4336758,0
+WEN.US,D,20140227,000000,8.40574,8.44823,8.12239,8.28188,15287578.619599,0
+WEN.US,D,20140228,000000,8.28983,8.33272,7.84778,7.98106,21151275.107093,0
+WEN.US,D,20140303,000000,7.87262,7.90608,7.68143,7.78949,13172291.343529,0
+WEN.US,D,20140304,000000,7.84778,7.92267,7.72275,7.8895,13808215.561254,0
+WEN.US,D,20140305,000000,7.89793,7.98941,7.83964,7.88105,10899127.768086,0
+WEN.US,D,20140306,000000,7.88105,7.9478,7.82305,7.83964,6190981.1293749,0
+WEN.US,D,20140307,000000,7.8895,7.93945,7.81442,7.89793,8472225.6938732,0
+WEN.US,D,20140310,000000,7.91442,7.97253,7.79763,7.83111,5029508.3466147,0
+WEN.US,D,20140311,000000,7.83964,7.91442,7.70616,7.72275,7489859.2556204,0
+WEN.US,D,20140312,000000,7.70616,7.72275,7.54805,7.70616,6427833.2781661,0
+WEN.US,D,20140313,000000,7.73953,7.76436,7.52293,7.5562,9157651.7009473,0
+WEN.US,D,20140314,000000,7.58122,7.72275,7.53951,7.69802,5336629.7439578,0
+WEN.US,D,20140317,000000,7.74768,7.84778,7.72275,7.80617,7331836.232958,0
+WEN.US,D,20140318,000000,7.84778,7.89793,7.79763,7.80617,4410003.8916729,0
+WEN.US,D,20140319,000000,7.82305,7.83964,7.62264,7.66464,6746147.4210372,0
+WEN.US,D,20140320,000000,7.62264,7.75582,7.59811,7.72275,4344850.5989969,0
+WEN.US,D,20140321,000000,7.74768,7.78095,7.60606,7.63953,6408784.7230776,0
+WEN.US,D,20140324,000000,7.66053,7.69802,7.38956,7.49761,8286801.0776299,0
+WEN.US,D,20140325,000000,7.54805,7.57278,7.42282,7.4395,5502481.0655635,0
+WEN.US,D,20140326,000000,7.45629,7.53137,7.33959,7.36473,4607266.2245794,0
+WEN.US,D,20140327,000000,7.35608,7.45629,7.34382,7.38956,6743855.8885208,0
+WEN.US,D,20140328,000000,7.42282,7.53137,7.3814,7.50625,4419395.2012344,0
+WEN.US,D,20140331,000000,7.52293,7.65601,7.50625,7.59811,6921649.8746997,0
+WEN.US,D,20140401,000000,7.63128,7.69802,7.58122,7.59811,8843093.2667713,0
+WEN.US,D,20140402,000000,7.59811,7.65601,7.53137,7.64776,4037268.6535446,0
+WEN.US,D,20140403,000000,7.66464,7.67279,7.45629,7.52293,5487751.6773656,0
+WEN.US,D,20140404,000000,7.54805,7.63953,7.41467,7.4395,10319967.123722,0
+WEN.US,D,20140407,000000,7.43127,7.4395,7.1064,7.18963,9103407.8963341,0
+WEN.US,D,20140408,000000,7.13123,7.27286,7.09777,7.15616,9488766.4320816,0
+WEN.US,D,20140409,000000,7.20631,7.25638,7.01474,7.18963,13197628.621912,0
+WEN.US,D,20140410,000000,7.18963,7.54805,7.18129,7.27286,19691163.367273,0
+WEN.US,D,20140411,000000,7.23939,7.27286,7.05635,7.08981,7843032.4071403,0
+WEN.US,D,20140414,000000,7.13123,7.16499,6.94849,6.97312,11587990.56448,0
+WEN.US,D,20140415,000000,6.99815,7.01474,6.79804,6.98962,11338421.378189,0
+WEN.US,D,20140416,000000,7.05635,7.07313,6.99815,7.0645,5882513.7496155,0
+WEN.US,D,20140417,000000,7.07313,7.15616,7.03987,7.08981,7221495.2232657,0
+WEN.US,D,20140421,000000,7.08981,7.09777,7.02298,7.05635,4786499.933055,0
+WEN.US,D,20140422,000000,7.0645,7.16499,7.03123,7.1231,7390106.7767908,0
+WEN.US,D,20140423,000000,7.11436,7.20631,7.03987,7.03987,5604624.9302606,0
+WEN.US,D,20140424,000000,7.07313,7.07313,6.93534,6.97312,8508941.1597229,0
+WEN.US,D,20140425,000000,6.92327,7.03123,6.88106,6.89776,5502023.5741896,0
+WEN.US,D,20140428,000000,6.9479,6.96449,6.73993,6.88106,8043109.9932006,0
+WEN.US,D,20140429,000000,6.88106,6.93132,6.79804,6.91463,7246783.5938857,0
+WEN.US,D,20140430,000000,6.88106,6.9479,6.83151,6.92327,8051199.1335509,0
+WEN.US,D,20140501,000000,6.93132,6.99815,6.89,6.93132,4927528.5267087,0
+WEN.US,D,20140502,000000,6.9479,7.07313,6.9479,7.01474,6753633.3656339,0
+WEN.US,D,20140505,000000,6.96449,7.17275,6.96449,7.08128,13082817.646392,0
+WEN.US,D,20140506,000000,7.08981,7.15214,6.97312,6.98127,7611355.3111063,0
+WEN.US,D,20140507,000000,6.98127,7.00631,6.85643,6.93975,7800665.0378365,0
+WEN.US,D,20140508,000000,7.1064,7.16499,6.7314,6.91463,21056896.368811,0
+WEN.US,D,20140509,000000,6.8478,6.92327,6.80647,6.88106,4882607.7645698,0
+WEN.US,D,20140512,000000,6.88106,6.93975,6.83965,6.90659,5455628.4467546,0
+WEN.US,D,20140513,000000,6.92327,7.03123,6.90659,7.02298,11934450.106507,0
+WEN.US,D,20140514,000000,6.99815,6.99815,6.79804,6.81473,10146585.025403,0
+WEN.US,D,20140515,000000,6.80647,6.82326,6.65612,6.7314,7866198.3845937,0
+WEN.US,D,20140516,000000,6.70647,6.73993,6.53157,6.72315,12378873.937248,0
+WEN.US,D,20140519,000000,6.74818,6.89776,6.74818,6.82326,7641557.8930765,0
+WEN.US,D,20140520,000000,6.83151,6.8478,6.70647,6.73993,6023820.5061757,0
+WEN.US,D,20140521,000000,6.73993,6.89776,6.73993,6.88106,9357523.466835,0
+WEN.US,D,20140522,000000,6.89,6.98962,6.86448,6.93975,9791546.2464757,0
+WEN.US,D,20140523,000000,6.93975,6.9479,6.84416,6.89776,5157468.3782161,0
+WEN.US,D,20140527,000000,6.89,6.98962,6.89,6.96449,4312848.6188835,0
+WEN.US,D,20140528,000000,7.03221,7.07421,6.93152,6.94005,5670975.444238,0
+WEN.US,D,20140529,000000,6.92346,6.93152,6.79764,6.89776,5929016.8816958,0
+WEN.US,D,20140530,000000,6.8899,6.92346,6.82276,6.87312,6035380.0599323,0
+WEN.US,D,20140602,000000,6.85624,6.97362,6.8058,6.97362,6319291.6666169,0
+WEN.US,D,20140603,000000,6.93152,6.93152,6.8474,6.89776,9670654.4056551,0
+WEN.US,D,20140604,000000,6.87312,6.94005,6.87312,6.94005,4977775.1405432,0
+WEN.US,D,20140605,000000,6.93152,7.01552,6.89776,7.01552,4656072.0972053,0
+WEN.US,D,20140606,000000,7.01552,7.03221,6.98166,7.01552,2535967.4063999,0
+WEN.US,D,20140609,000000,7.02367,7.1325,7.00787,7.07421,5020398.2566951,0
+WEN.US,D,20140610,000000,6.92346,6.97362,6.88096,6.8899,4584318.2942396,0
+WEN.US,D,20140611,000000,6.8899,6.91472,6.81423,6.85624,8375502.439664,0
+WEN.US,D,20140612,000000,6.85624,7.00688,6.79764,6.8899,6597191.694001,0
+WEN.US,D,20140613,000000,6.90669,6.98166,6.87312,6.89776,4825435.6075989,0
+WEN.US,D,20140616,000000,6.91472,6.97362,6.8899,6.96469,2789678.4689378,0
+WEN.US,D,20140617,000000,6.97362,7.08236,6.95693,7.02367,4012403.1312992,0
+WEN.US,D,20140618,000000,7.04054,7.22476,6.98166,7.19975,7977968.9274655,0
+WEN.US,D,20140619,000000,7.1914,7.26707,7.16627,7.2335,9862562.3573373,0
+WEN.US,D,20140620,000000,7.22476,7.31702,7.1914,7.2335,6172093.5623423,0
+WEN.US,D,20140623,000000,7.20798,7.30877,7.1914,7.20798,4074758.4923212,0
+WEN.US,D,20140624,000000,7.19975,7.27492,7.15783,7.17462,3147622.1652517,0
+WEN.US,D,20140625,000000,7.1325,7.2335,7.12447,7.19975,3568291.0875513,0
+WEN.US,D,20140626,000000,7.19975,7.2335,7.1325,7.18305,4287859.8083168,0
+WEN.US,D,20140627,000000,7.18305,7.24135,7.14115,7.21663,2252691.6006447,0
+WEN.US,D,20140630,000000,7.1914,7.19975,7.12447,7.14939,3739889.0714036,0
+WEN.US,D,20140701,000000,7.14939,7.28375,7.14939,7.25019,3921037.3150496,0
+WEN.US,D,20140702,000000,7.30877,7.32547,7.14115,7.14115,3279571.236338,0
+WEN.US,D,20140703,000000,7.14939,7.25019,7.14939,7.16627,3639995.9827531,0
+WEN.US,D,20140707,000000,7.16627,7.17462,7.10778,7.11563,4170156.142349,0
+WEN.US,D,20140708,000000,7.11563,7.11563,6.95693,6.9903,6022469.4292008,0
+WEN.US,D,20140709,000000,7.03221,7.05724,6.92346,6.95693,6130772.6154014,0
+WEN.US,D,20140710,000000,6.92346,6.98166,6.88096,6.92346,4984233.0031883,0
+WEN.US,D,20140711,000000,6.90669,6.94005,6.87312,6.8899,3067145.4588299,0
+WEN.US,D,20140714,000000,6.92346,7.01111,6.88096,6.97362,4980363.1763776,0
+WEN.US,D,20140715,000000,6.99875,7.00688,6.91472,6.93152,6121497.4617791,0
+WEN.US,D,20140716,000000,6.9482,6.98166,6.90669,6.92346,5985366.7768877,0
+WEN.US,D,20140717,000000,6.96469,6.96469,6.78077,6.7894,7016090.766598,0
+WEN.US,D,20140718,000000,6.92346,7.02367,6.86428,6.94005,7437792.865408,0
+WEN.US,D,20140721,000000,6.93152,6.95693,6.79764,6.92346,11662275.344222,0
+WEN.US,D,20140722,000000,6.92346,6.99875,6.89776,6.95693,7555070.6262659,0
+WEN.US,D,20140723,000000,6.95693,6.99875,6.8899,6.89776,3544543.3114909,0
+WEN.US,D,20140724,000000,6.89776,6.95693,6.8899,6.93563,3660253.9860839,0
+WEN.US,D,20140725,000000,6.91472,7.02367,6.91472,6.93152,3877736.6225866,0
+WEN.US,D,20140728,000000,6.95693,6.9903,6.91472,6.91472,4050995.4325846,0
+WEN.US,D,20140729,000000,6.91472,6.9903,6.91472,6.91472,2795809.2609124,0
+WEN.US,D,20140730,000000,6.90669,6.9482,6.86428,6.94005,4916499.8259718,0
+WEN.US,D,20140731,000000,6.91472,6.91472,6.77241,6.83111,6154524.4671087,0
+WEN.US,D,20140801,000000,6.81423,6.87312,6.71373,6.78077,6167576.7265728,0
+WEN.US,D,20140804,000000,6.81423,6.8899,6.7894,6.8058,4327819.4891652,0
+WEN.US,D,20140805,000000,6.7894,6.83111,6.69704,6.73052,6687958.390144,0
+WEN.US,D,20140806,000000,6.71373,6.77241,6.66358,6.68831,9429521.8086197,0
+WEN.US,D,20140807,000000,6.75564,6.8899,6.66358,6.83936,17221537.304646,0
+WEN.US,D,20140808,000000,6.8474,6.86428,6.74721,6.82276,9603181.0509338,0
+WEN.US,D,20140811,000000,6.86428,6.93152,6.85624,6.91472,7323430.2110549,0
+WEN.US,D,20140812,000000,6.8899,6.90669,6.79764,6.83503,5700789.820833,0
+WEN.US,D,20140813,000000,6.8474,6.91472,6.83111,6.85624,4030476.587847,0
+WEN.US,D,20140814,000000,6.87312,6.8899,6.81423,6.83936,3364933.6245812,0
+WEN.US,D,20140815,000000,6.8474,6.86428,6.70549,6.78077,5783431.7147148,0
+WEN.US,D,20140818,000000,6.81423,6.86428,6.78077,6.85624,3065179.9780721,0
+WEN.US,D,20140819,000000,6.85624,6.92346,6.8474,6.8899,2465945.7534022,0
+WEN.US,D,20140820,000000,6.87312,6.88096,6.8058,6.83111,4722279.9635382,0
+WEN.US,D,20140821,000000,6.87312,6.88096,6.81423,6.8474,2318418.5406337,0
+WEN.US,D,20140822,000000,6.8474,6.92346,6.83936,6.91896,3796575.2074717,0
+WEN.US,D,20140825,000000,6.94005,6.9903,6.93152,6.96469,3314344.6564001,0
+WEN.US,D,20140826,000000,6.97362,6.99875,6.89776,6.90669,3472198.5397127,0
+WEN.US,D,20140827,000000,6.90669,6.95693,6.7894,6.79764,4756354.4101427,0
+WEN.US,D,20140828,000000,6.80589,6.89049,6.80589,6.86086,2153844.9343572,0
+WEN.US,D,20140829,000000,6.86467,6.88293,6.83121,6.8736,1515225.6950635,0
+WEN.US,D,20140902,000000,6.86467,6.91542,6.79764,6.81031,3525962.4368937,0
+WEN.US,D,20140903,000000,6.82296,6.85653,6.68782,6.68782,5716778.5839488,0
+WEN.US,D,20140904,000000,6.68782,6.74681,6.65405,6.65405,3461579.4414975,0
+WEN.US,D,20140905,000000,6.65405,6.73002,6.59497,6.71315,5796619.4894411,0
+WEN.US,D,20140908,000000,6.67938,6.78067,6.67938,6.76368,3333265.8475203,0
+WEN.US,D,20140909,000000,6.74681,6.88607,6.74681,6.83965,11504189.149032,0
+WEN.US,D,20140910,000000,6.82296,6.8478,6.71315,6.76368,8004191.6401564,0
+WEN.US,D,20140911,000000,6.72158,6.75112,6.67085,6.69175,6310638.0491594,0
+WEN.US,D,20140912,000000,6.73002,6.73002,6.63718,6.64562,3425446.7931666,0
+WEN.US,D,20140915,000000,6.65405,6.73855,6.61196,6.73002,8872791.4874275,0
+WEN.US,D,20140916,000000,6.73002,6.83965,6.73002,6.81433,6935527.4526779,0
+WEN.US,D,20140917,000000,6.81433,6.98284,6.76368,6.89833,7383513.3988835,0
+WEN.US,D,20140918,000000,6.91542,7.06734,6.89833,7.05027,10202983.828359,0
+WEN.US,D,20140919,000000,7.05027,7.21928,7.02505,7.10974,16116361.433666,0
+WEN.US,D,20140922,000000,7.07578,7.07578,6.95781,6.98284,8690433.7955391,0
+WEN.US,D,20140923,000000,6.94093,6.97489,6.89049,6.89452,4936059.8747567,0
+WEN.US,D,20140924,000000,6.89049,6.90736,6.7893,6.89452,5647783.9939909,0
+WEN.US,D,20140925,000000,6.86467,6.93249,6.80589,6.82296,5477345.5317054,0
+WEN.US,D,20140926,000000,6.83965,6.96195,6.83121,6.94918,4988882.2974845,0
+WEN.US,D,20140929,000000,6.89833,6.99972,6.89049,6.96576,3551122.4246339,0
+WEN.US,D,20140930,000000,6.97489,7.04211,6.93249,6.96576,5642594.6764694,0
+WEN.US,D,20141001,000000,6.94918,6.96195,6.82296,6.83965,5057592.6110653,0
+WEN.US,D,20141002,000000,6.82296,6.91542,6.74681,6.83121,7991986.096353,0
+WEN.US,D,20141003,000000,6.86467,6.93249,6.8478,6.89833,3899592.2795349,0
+WEN.US,D,20141006,000000,6.90736,6.92395,6.8478,6.85653,2945361.0513201,0
+WEN.US,D,20141007,000000,6.7893,6.82296,6.70489,6.71315,4905067.6361833,0
+WEN.US,D,20141008,000000,6.70489,6.76368,6.62049,6.76368,5125294.2020177,0
+WEN.US,D,20141009,000000,6.73002,6.74681,6.578,6.578,4118795.8579764,0
+WEN.US,D,20141010,000000,6.578,6.64562,6.49389,6.54453,7395799.4367149,0
+WEN.US,D,20141013,000000,6.53609,6.56956,6.41792,6.41792,7224304.3629489,0
+WEN.US,D,20141014,000000,6.46857,6.67085,6.43452,6.6412,6052608.8386427,0
+WEN.US,D,20141015,000000,6.54453,6.90736,6.47711,6.81835,15143770.434704,0
+WEN.US,D,20141016,000000,6.70489,7.02505,6.67085,6.98284,9378461.0843003,0
+WEN.US,D,20141017,000000,6.98284,7.07578,6.93249,7.00817,4601430.9170111,0
+WEN.US,D,20141020,000000,7.00817,7.07578,6.95781,7.059,3071356.6210754,0
+WEN.US,D,20141021,000000,7.06734,7.16833,7.00817,7.06734,6594419.2351406,0
+WEN.US,D,20141022,000000,7.06734,7.15165,7.059,7.1012,6322629.6214963,0
+WEN.US,D,20141023,000000,7.15165,7.15165,7.02505,7.059,4783202.7346456,0
+WEN.US,D,20141024,000000,7.05027,7.09266,6.98284,7.09266,3928696.4746431,0
+WEN.US,D,20141027,000000,7.02505,7.04211,6.72158,6.75534,11433966.770419,0
+WEN.US,D,20141028,000000,6.76368,6.82296,6.72158,6.80589,7250369.1443192,0
+WEN.US,D,20141029,000000,6.79764,6.82296,6.69636,6.75534,15371052.964378,0
+WEN.US,D,20141030,000000,6.74681,6.77223,6.69636,6.75534,4490114.8087779,0
+WEN.US,D,20141031,000000,6.78067,6.7893,6.70489,6.76368,5260541.4904254,0
+WEN.US,D,20141103,000000,6.76368,6.83121,6.76368,6.7893,3491540.5413841,0
+WEN.US,D,20141104,000000,6.80589,6.89833,6.77223,6.8736,5986339.837605,0
+WEN.US,D,20141105,000000,6.90736,6.91542,6.73855,6.79764,7996377.6059776,0
+WEN.US,D,20141106,000000,6.67085,6.95781,6.67085,6.95781,16276423.298733,0
+WEN.US,D,20141107,000000,6.94093,7.01671,6.90736,6.99972,5879853.3710471,0
+WEN.US,D,20141110,000000,7.00817,7.22742,7.00817,7.21063,8505452.4059052,0
+WEN.US,D,20141111,000000,7.20219,7.26127,7.13487,7.16833,4741177.7196884,0
+WEN.US,D,20141112,000000,7.02505,7.22742,6.99972,7.20641,2963104.3804621,0
+WEN.US,D,20141113,000000,7.21063,7.23586,7.13487,7.15165,3026453.1804363,0
+WEN.US,D,20141114,000000,7.15165,7.23203,7.15165,7.18522,5488280.4925617,0
+WEN.US,D,20141117,000000,7.16833,7.22742,7.1434,7.17696,4556349.1668164,0
+WEN.US,D,20141118,000000,7.17696,7.28679,7.16833,7.23586,3532691.3300633,0
+WEN.US,D,20141119,000000,7.24449,7.24449,7.11789,7.15165,3649635.9067805,0
+WEN.US,D,20141120,000000,7.13487,7.26127,7.13487,7.22742,2312403.9045979,0
+WEN.US,D,20141121,000000,7.26982,7.28679,7.19405,7.21063,3226913.877313,0
+WEN.US,D,20141124,000000,7.20219,7.3289,7.18522,7.3289,2871298.3943383,0
+WEN.US,D,20141125,000000,7.3289,7.36246,7.26982,7.29495,3542967.0550202,0
+WEN.US,D,20141126,000000,7.30799,7.35844,7.28248,7.29936,2030036.96812,0
+WEN.US,D,20141128,000000,7.31614,7.40957,7.30348,7.40103,1565287.8858719,0
+WEN.US,D,20141201,000000,7.36727,7.4607,7.32045,7.40103,4514689.9411758,0
+WEN.US,D,20141202,000000,7.38405,7.55826,7.36727,7.45236,7215839.2441644,0
+WEN.US,D,20141203,000000,7.46915,7.52852,7.36727,7.38405,3558286.3931188,0
+WEN.US,D,20141204,000000,7.3501,7.4182,7.29071,7.36727,3517555.3960788,0
+WEN.US,D,20141205,000000,7.34175,7.47729,7.29071,7.45236,3990923.4527851,0
+WEN.US,D,20141208,000000,7.4182,7.50291,7.35844,7.48603,5669839.3576414,0
+WEN.US,D,20141209,000000,7.40957,7.50291,7.34175,7.46463,3915514.8133872,0
+WEN.US,D,20141210,000000,7.4182,7.46915,7.33312,7.3501,3543848.4136802,0
+WEN.US,D,20141211,000000,7.40103,7.4607,7.35844,7.36727,4078297.1728145,0
+WEN.US,D,20141212,000000,7.24852,7.43539,7.23969,7.3927,5481385.5167777,0
+WEN.US,D,20141215,000000,7.45236,7.51164,7.31614,7.31614,5003810.3734728,0
+WEN.US,D,20141216,000000,7.29071,7.30799,7.18885,7.22289,5440205.1796578,0
+WEN.US,D,20141217,000000,7.22289,7.33312,7.18885,7.32497,4343738.9662822,0
+WEN.US,D,20141218,000000,7.40103,7.47729,7.26541,7.47729,4282405.5737414,0
+WEN.US,D,20141219,000000,7.4607,7.46915,7.33312,7.33312,8621807.0327214,0
+WEN.US,D,20141222,000000,7.33312,7.42656,7.30799,7.42656,3091644.1728468,0
+WEN.US,D,20141223,000000,7.43539,7.5455,7.42666,7.51164,3426686.8087613,0
+WEN.US,D,20141224,000000,7.5455,7.63873,7.52852,7.63441,2340628.7788695,0
+WEN.US,D,20141226,000000,7.63873,7.72373,7.56238,7.57082,1580496.1625903,0
+WEN.US,D,20141229,000000,7.57965,7.71509,7.57082,7.69822,1867917.9202393,0
+WEN.US,D,20141230,000000,7.70676,7.88518,7.65562,7.76612,4066882.3045258,0
+WEN.US,D,20141231,000000,7.79155,7.85956,7.66446,7.66446,3477036.332682,0
+WEN.US,D,20150102,000000,7.72373,7.79155,7.63873,7.68947,3712107.4237414,0
+WEN.US,D,20150105,000000,7.6302,7.68947,7.58761,7.61351,4133960.3214897,0
+WEN.US,D,20150106,000000,7.63873,7.70676,7.50291,7.60449,3430654.4510996,0
+WEN.US,D,20150107,000000,7.65562,8.03779,7.6302,8.02945,7335145.6583085,0
+WEN.US,D,20150108,000000,8.18971,8.31917,8.04613,8.21523,9598037.5844407,0
+WEN.US,D,20150109,000000,8.18971,8.4499,8.15713,8.4286,8643893.982636,0
+WEN.US,D,20150112,000000,8.4286,8.45421,8.31917,8.4286,4709814.5972396,0
+WEN.US,D,20150113,000000,8.44528,8.59731,8.32771,8.46305,5935522.6331929,0
+WEN.US,D,20150114,000000,8.43743,8.52979,8.35951,8.52292,4524351.2623499,0
+WEN.US,D,20150115,000000,8.47904,8.56375,8.41094,8.4286,3279207.4848448,0
+WEN.US,D,20150116,000000,8.41967,8.52292,8.4021,8.52292,3635475.0713368,0
+WEN.US,D,20150120,000000,8.5137,8.70861,8.46305,8.68417,7323651.3149037,0
+WEN.US,D,20150121,000000,8.70124,8.79625,8.62273,8.68417,5018274.8446168,0
+WEN.US,D,20150122,000000,8.70861,8.89625,8.70124,8.87859,3561580.5347931,0
+WEN.US,D,20150123,000000,8.87859,9.05005,8.84424,8.93571,5051443.4786791,0
+WEN.US,D,20150126,000000,8.94503,9.04612,8.89625,8.93571,6013289.0343707,0
+WEN.US,D,20150127,000000,8.86279,9.0578,8.73323,8.9628,5849155.5979684,0
+WEN.US,D,20150128,000000,9.0051,9.03257,8.85356,8.88772,3589445.7332184,0
+WEN.US,D,20150129,000000,8.92629,9.0051,8.74207,8.98811,6424254.8601147,0
+WEN.US,D,20150130,000000,8.94503,9.12366,8.91882,8.94503,7769348.7853281,0
+WEN.US,D,20150202,000000,8.91206,9.01442,8.63912,8.8359,6176573.7172887,0
+WEN.US,D,20150203,000000,8.99637,9.75943,8.97202,9.59946,17580911.553051,0
+WEN.US,D,20150204,000000,9.57493,9.64069,9.23475,9.26008,12786432.522114,0
+WEN.US,D,20150205,000000,9.37962,9.412,9.25125,9.35312,8293640.013268,0
+WEN.US,D,20150206,000000,9.36096,9.43065,9.29806,9.36096,4167247.1493146,0
+WEN.US,D,20150209,000000,9.37962,9.44046,9.09775,9.18814,5089722.9740586,0
+WEN.US,D,20150210,000000,9.21925,9.35802,9.18322,9.27656,5563483.3117871,0
+WEN.US,D,20150211,000000,9.28628,9.33546,9.20944,9.25125,3730750.4519551,0
+WEN.US,D,20150212,000000,9.33546,9.45519,9.16645,9.42575,4202382.2830463,0
+WEN.US,D,20150213,000000,9.42083,9.44046,9.22808,9.29314,3787872.6822504,0
+WEN.US,D,20150217,000000,9.29314,9.38943,9.28628,9.37079,2351479.170051,0
+WEN.US,D,20150218,000000,9.40513,9.59062,9.33546,9.56609,3543830.0732688,0
+WEN.US,D,20150219,000000,9.52193,9.67502,9.49738,9.56609,2843125.4845658,0
+WEN.US,D,20150220,000000,9.53174,9.64069,9.53174,9.55628,2217237.5475364,0
+WEN.US,D,20150223,000000,9.53174,9.63283,9.47188,9.58179,1867296.3840743,0
+WEN.US,D,20150224,000000,9.54843,9.66816,9.54843,9.63283,2148854.3046261,0
+WEN.US,D,20150225,000000,9.6181,9.75256,9.58179,9.66816,2859009.2997717,0
+WEN.US,D,20150226,000000,9.62105,9.72215,9.55137,9.64558,3086197.0706536,0
+WEN.US,D,20150227,000000,9.60436,9.6554,9.37765,9.45813,4703650.1811773,0
+WEN.US,D,20150302,000000,9.46599,9.7133,9.46599,9.59456,5530604.0486605,0
+WEN.US,D,20150303,000000,9.5602,9.62105,9.3384,9.38256,7168009.4889913,0
+WEN.US,D,20150304,000000,9.55137,9.5602,9.35606,9.40023,2267162.1852591,0
+WEN.US,D,20150305,000000,9.38256,9.4915,9.38256,9.41592,1851741.6773623,0
+WEN.US,D,20150306,000000,9.38256,9.43458,9.2114,9.24457,2114621.926701,0
+WEN.US,D,20150309,000000,9.24457,9.38256,9.24457,9.32044,2063027.2926269,0
+WEN.US,D,20150310,000000,9.20355,9.28726,9.08135,9.16086,2691960.7568646,0
+WEN.US,D,20150311,000000,9.0424,9.24457,9.02404,9.23004,4131565.878887,0
+WEN.US,D,20150312,000000,9.23771,9.44341,9.23771,9.41592,2754691.077409,0
+WEN.US,D,20150313,000000,9.09019,9.36391,9.09019,9.26302,3114765.3181835,0
+WEN.US,D,20150316,000000,9.29609,9.34723,9.195,9.23771,2517961.1980274,0
+WEN.US,D,20150317,000000,9.2114,9.43458,9.16841,9.42476,3034801.1243699,0
+WEN.US,D,20150318,000000,9.42476,9.518,9.32044,9.42476,3407189.9325046,0
+WEN.US,D,20150319,000000,9.41592,9.50818,9.37274,9.38256,1705998.5790607,0
+WEN.US,D,20150320,000000,9.43458,9.57787,9.43458,9.5337,4376035.4118901,0
+WEN.US,D,20150323,000000,9.518,9.62105,9.44341,9.54254,2851186.0953872,0
+WEN.US,D,20150324,000000,9.52585,9.69858,9.46599,9.57001,3354896.3249728,0
+WEN.US,D,20150325,000000,9.5602,9.5867,9.17665,9.17665,6330959.2250185,0
+WEN.US,D,20150326,000000,9.10737,9.25419,9.09019,9.12562,3095775.8599763,0
+WEN.US,D,20150327,000000,9.09019,9.31268,9.09019,9.2795,3094953.5981974,0
+WEN.US,D,20150330,000000,9.32044,9.50818,9.28726,9.50033,3364160.270566,0
+WEN.US,D,20150331,000000,9.43458,9.4493,9.2795,9.29609,6919244.2240677,0
+WEN.US,D,20150401,000000,9.32044,9.32044,9.1426,9.25419,2809447.3946305,0
+WEN.US,D,20150402,000000,9.25419,9.36391,9.23771,9.32044,2367999.805098,0
+WEN.US,D,20150406,000000,9.28726,9.45813,9.27067,9.38256,3638763.0995406,0
+WEN.US,D,20150407,000000,9.40023,9.41592,9.03357,9.16841,6986181.6312107,0
+WEN.US,D,20150408,000000,9.12562,9.23004,9.05869,9.22121,6395682.5369378,0
+WEN.US,D,20150409,000000,9.20355,9.28431,9.09019,9.16086,2857986.3123788,0
+WEN.US,D,20150410,000000,9.16086,9.26302,9.1426,9.1426,2996112.0264686,0
+WEN.US,D,20150413,000000,9.10737,9.22121,9.08135,9.1426,2132794.2176881,0
+WEN.US,D,20150414,000000,9.1159,9.15202,8.9729,9.00608,4074933.7451415,0
+WEN.US,D,20150415,000000,9.02404,9.08135,8.91981,8.98125,2855918.9404466,0
+WEN.US,D,20150416,000000,9.00608,9.05869,8.96378,8.9729,2512187.0251637,0
+WEN.US,D,20150417,000000,8.93669,8.95445,8.82736,8.87192,2112040.004337,0
+WEN.US,D,20150420,000000,8.92717,8.99637,8.84424,8.98125,2618346.4210511,0
+WEN.US,D,20150421,000000,9.00608,9.0471,8.90106,8.90479,3903657.7374008,0
+WEN.US,D,20150422,000000,8.8885,8.98911,8.88418,8.90479,3746215.4944335,0
+WEN.US,D,20150423,000000,8.91206,9.08135,8.89725,9.05103,3686362.5806593,0
+WEN.US,D,20150424,000000,9.10737,9.25419,9.06713,9.13376,3253221.1596788,0
+WEN.US,D,20150427,000000,9.15202,9.18519,8.94602,8.95445,2803468.420506,0
+WEN.US,D,20150428,000000,9.00608,9.06713,8.8885,9.02404,2728121.9347245,0
+WEN.US,D,20150429,000000,8.9729,9.03357,8.77427,8.82736,3613314.7597765,0
+WEN.US,D,20150430,000000,8.76709,8.81843,8.61429,8.63009,4358800.5197092,0
+WEN.US,D,20150501,000000,8.69144,8.80086,8.57169,8.6561,3224984.0584663,0
+WEN.US,D,20150504,000000,8.69144,8.95445,8.67445,8.92717,5150124.062352,0
+WEN.US,D,20150505,000000,8.89725,8.98911,8.7513,8.89725,9997975.7283595,0
+WEN.US,D,20150506,000000,9.40808,9.55137,9.18519,9.5386,15086686.923055,0
+WEN.US,D,20150507,000000,9.518,9.59456,9.4493,9.55137,7132002.1668049,0
+WEN.US,D,20150508,000000,9.59456,9.62105,9.43458,9.4493,4324680.2220763,0
+WEN.US,D,20150511,000000,9.40023,9.518,9.3384,9.46599,3512951.9528111,0
+WEN.US,D,20150512,000000,9.46599,9.55137,9.40808,9.50818,3756242.6049244,0
+WEN.US,D,20150513,000000,9.5337,9.55137,9.46304,9.49641,2835767.9228491,0
+WEN.US,D,20150514,000000,9.50818,9.57787,9.41592,9.5602,2154483.7920218,0
+WEN.US,D,20150515,000000,9.59456,9.63577,9.4915,9.5602,1782121.4755925,0
+WEN.US,D,20150518,000000,9.54254,9.77415,9.50818,9.69858,3063910.4140369,0
+WEN.US,D,20150519,000000,9.69858,9.77415,9.65442,9.70644,2119519.8354633,0
+WEN.US,D,20150520,000000,9.72215,9.9528,9.6554,9.86837,5745303.0182736,0
+WEN.US,D,20150521,000000,9.87524,9.9528,9.83403,9.86837,2021049.14761,0
+WEN.US,D,20150522,000000,9.87524,9.87524,9.67993,9.68876,2870064.4922141,0
+WEN.US,D,20150526,000000,9.64558,9.7133,9.54254,9.67993,2733286.7983642,0
+WEN.US,D,20150527,000000,9.67993,9.72215,9.62105,9.67993,2219670.7087854,0
+WEN.US,D,20150528,000000,9.68485,9.77514,9.66816,9.72704,2080654.46583,0
+WEN.US,D,20150529,000000,9.70349,9.73392,9.58081,9.63283,2459086.4395292,0
+WEN.US,D,20150601,000000,9.64069,9.65049,9.52094,9.52977,3041286.4976322,0
+WEN.US,D,20150602,000000,9.49542,9.57296,9.43851,9.51211,2709738.729006,0
+WEN.US,D,20150603,000000,9.7977,10.0371,9.70349,9.8301,23246096.521837,0
+WEN.US,D,20150604,000000,9.72704,9.78887,9.6181,9.63283,14301316.881742,0
+WEN.US,D,20150605,000000,9.60927,9.71723,9.53763,9.65933,8442923.8298863,0
+WEN.US,D,20150608,000000,9.66816,9.69368,9.6181,9.66816,5287704.6586578,0
+WEN.US,D,20150609,000000,9.65049,9.65933,9.56413,9.62792,5260031.0156406,0
+WEN.US,D,20150610,000000,9.64069,9.68485,9.60927,9.66816,3848083.2340474,0
+WEN.US,D,20150611,000000,9.70349,9.75256,9.58081,9.624,6961649.2931061,0
+WEN.US,D,20150612,000000,9.55431,9.70349,9.52094,9.68485,3036196.01455,0
+WEN.US,D,20150615,000000,9.65049,9.67502,9.57296,9.624,2654765.3835827,0
+WEN.US,D,20150616,000000,9.624,9.67502,9.56413,9.64069,2965138.1283067,0
+WEN.US,D,20150617,000000,9.64069,9.80556,9.63283,9.76042,8132542.9338683,0
+WEN.US,D,20150618,000000,9.7977,9.90468,9.78887,9.7977,4045269.1485731,0
+WEN.US,D,20150619,000000,9.78004,9.81439,9.68485,9.74275,9014196.0595152,0
+WEN.US,D,20150622,000000,9.78004,9.82323,9.72704,9.80556,4701611.3387739,0
+WEN.US,D,20150623,000000,9.7977,9.8301,9.68485,9.74275,10856159.240853,0
+WEN.US,D,20150624,000000,9.74275,9.77023,9.66816,9.67502,6554879.3459314,0
+WEN.US,D,20150625,000000,9.68485,9.8301,9.66816,9.7977,12623892.663682,0
+WEN.US,D,20150626,000000,9.77023,9.7977,9.67502,9.72704,8261945.7445019,0
+WEN.US,D,20150629,000000,9.68485,9.71723,9.58081,9.59946,18682286.883218,0
+WEN.US,D,20150630,000000,9.65049,9.73392,9.52094,9.66816,21664171.84498,0
+WEN.US,D,20150701,000000,9.63283,9.68485,9.23102,9.32239,31091952.333425,0
+WEN.US,D,20150702,000000,9.35017,9.37569,9.18715,9.24751,8281665.7624309,0
+WEN.US,D,20150706,000000,9.16183,9.24751,9.069,9.10932,7600124.8658436,0
+WEN.US,D,20150707,000000,9.13573,9.13573,8.91206,9.08224,5875673.7950658,0
+WEN.US,D,20150708,000000,9.05201,9.10932,8.94602,8.99008,4800205.3149484,0
+WEN.US,D,20150709,000000,9.03454,9.09971,8.93767,8.96437,3788102.956305,0
+WEN.US,D,20150710,000000,9.08224,9.11787,8.8885,8.94602,7966626.4019108,0
+WEN.US,D,20150713,000000,8.98223,9.13573,8.93767,9.03454,10396424.223306,0
+WEN.US,D,20150714,000000,8.99008,9.05201,8.95534,8.96437,5206068.4306692,0
+WEN.US,D,20150715,000000,8.99734,9.03454,8.89812,8.92069,4230145.5902971,0
+WEN.US,D,20150716,000000,8.94602,8.94602,8.85356,8.87192,3603045.1482901,0
+WEN.US,D,20150717,000000,8.87192,8.92069,8.73323,8.76709,4718763.6991034,0
+WEN.US,D,20150720,000000,8.80086,8.87192,8.76709,8.79153,3664768.7840297,0
+WEN.US,D,20150721,000000,8.76709,8.82736,8.7252,8.80086,2996990.3283935,0
+WEN.US,D,20150722,000000,8.80999,8.92805,8.80086,8.90548,4766951.0922994,0
+WEN.US,D,20150723,000000,8.92069,8.92805,8.75876,8.79153,2734808.0336007,0
+WEN.US,D,20150724,000000,8.84424,8.89812,8.67347,8.69938,2948219.098767,0
+WEN.US,D,20150727,000000,8.69938,8.7513,8.60467,8.62175,3277848.2565758,0
+WEN.US,D,20150728,000000,8.64608,8.80999,8.57905,8.77427,6795599.2837098,0
+WEN.US,D,20150729,000000,8.79153,8.90548,8.74207,8.89812,3405548.4656821,0
+WEN.US,D,20150730,000000,8.82736,8.91206,8.69938,8.77427,5019453.7255067,0
+WEN.US,D,20150731,000000,8.84424,8.87958,8.76709,8.79153,8143164.069907,0
+WEN.US,D,20150803,000000,8.81843,8.87192,8.7513,8.81843,4591651.4020744,0
+WEN.US,D,20150804,000000,8.85356,8.87958,8.73323,8.81843,5191443.9903812,0
+WEN.US,D,20150805,000000,8.98223,9.01619,8.66424,8.66424,6827333.290034,0
+WEN.US,D,20150806,000000,8.75876,8.7833,8.44165,8.53509,8379249.9970653,0
+WEN.US,D,20150807,000000,8.51909,8.55265,8.3388,8.41623,5098212.546725,0
+WEN.US,D,20150810,000000,8.41623,8.4925,8.37295,8.4074,3878065.7310806,0
+WEN.US,D,20150811,000000,8.48454,8.4925,8.24429,8.33085,4635127.3473578,0
+WEN.US,D,20150812,000000,8.25283,8.58701,8.25283,8.56188,7632442.7085982,0
+WEN.US,D,20150813,000000,8.52743,8.65531,8.52743,8.59574,4503948.5735512,0
+WEN.US,D,20150814,000000,8.56188,8.64608,8.51036,8.53509,2277642.7114768,0
+WEN.US,D,20150817,000000,8.48454,8.64608,8.45941,8.64608,2842270.6176111,0
+WEN.US,D,20150818,000000,8.63725,8.68231,8.3806,8.3806,7518797.368114,0
+WEN.US,D,20150819,000000,8.35558,8.4074,8.20984,8.27,5897257.4025778,0
+WEN.US,D,20150820,000000,8.22721,8.23594,7.93601,7.93601,6186980.8818607,0
+WEN.US,D,20150821,000000,7.88488,7.97037,7.81599,7.8419,5544992.1014235,0
+WEN.US,D,20150824,000000,7.43902,7.80754,7.3448,7.71333,16881136.211861,0
+WEN.US,D,20150825,000000,7.89294,7.94466,7.63599,7.70459,7795098.722969,0
+WEN.US,D,20150826,000000,7.8419,7.88488,7.63599,7.71333,7209236.6960514,0
+WEN.US,D,20150827,000000,7.80754,8.03033,7.76455,7.97037,6073446.6027569,0
+WEN.US,D,20150828,000000,7.98323,8.06085,7.91433,7.94897,2897956.1823448,0
+WEN.US,D,20150831,000000,7.94014,8.03515,7.81941,7.85387,4897787.5117594,0
+WEN.US,D,20150901,000000,7.73326,7.8366,7.68172,7.6987,6691844.5195426,0
+WEN.US,D,20150902,000000,7.81088,8.00039,7.75052,7.77634,7811522.5614002,0
+WEN.US,D,20150903,000000,7.80205,7.89705,7.70753,7.76789,6182403.9302983,0
+WEN.US,D,20150904,000000,7.70753,7.94014,7.70753,7.82835,3679052.9077946,0
+WEN.US,D,20150908,000000,7.94014,7.97479,7.88832,7.92287,5080011.726209,0
+WEN.US,D,20150909,000000,7.95731,8.03515,7.81941,7.84524,4878183.6497694,0
+WEN.US,D,20150910,000000,7.84524,7.85387,7.74189,7.77634,6862861.7236999,0
+WEN.US,D,20150911,000000,7.82835,8.00039,7.75906,7.95731,4874239.4424012,0
+WEN.US,D,20150914,000000,7.95731,7.98323,7.8625,7.91433,4673223.438623,0
+WEN.US,D,20150915,000000,7.9315,7.97479,7.75052,7.81941,7482215.3797031,0
+WEN.US,D,20150916,000000,7.82835,7.87998,7.78508,7.82835,5767844.4028269,0
+WEN.US,D,20150917,000000,7.8366,7.91874,7.78508,7.81941,4459298.8419368,0
+WEN.US,D,20150918,000000,7.72461,7.88832,7.72461,7.84524,6423552.8299218,0
+WEN.US,D,20150921,000000,7.87124,7.92287,7.75052,7.80205,4449010.890039,0
+WEN.US,D,20150922,000000,7.74189,7.87124,7.73326,7.79361,2767000.5502106,0
+WEN.US,D,20150923,000000,7.78508,7.84524,7.75052,7.77634,2115205.7631314,0
+WEN.US,D,20150924,000000,7.74189,7.79783,7.70753,7.75906,3125047.1566108,0
+WEN.US,D,20150925,000000,7.77634,7.81941,7.62127,7.67279,3040511.1057936,0
+WEN.US,D,20150928,000000,7.66446,7.68997,7.52646,7.56935,5438152.0724899,0
+WEN.US,D,20150929,000000,7.56071,7.56935,7.34539,7.37963,4560016.2301896,0
+WEN.US,D,20150930,000000,7.44,7.57828,7.34539,7.45747,3331999.3402203,0
+WEN.US,D,20151001,000000,7.38838,7.44873,7.30221,7.36246,3503557.5865145,0
+WEN.US,D,20151002,000000,7.31938,7.50909,7.26785,7.50909,3488012.0500082,0
+WEN.US,D,20151005,000000,7.53471,7.55208,7.47483,7.54364,3231916.7339851,0
+WEN.US,D,20151006,000000,7.52646,7.6036,7.43165,7.45747,3023000.0885296,0
+WEN.US,D,20151007,000000,7.44873,7.64698,7.38838,7.64698,4136934.5248758,0
+WEN.US,D,20151008,000000,7.70753,7.91433,7.66446,7.90569,5288795.9131375,0
+WEN.US,D,20151009,000000,7.92287,8.01767,7.8625,8.00039,2900743.9248814,0
+WEN.US,D,20151012,000000,7.99206,8.00913,7.84524,7.88832,2086045.5278771,0
+WEN.US,D,20151013,000000,7.85387,7.92287,7.78508,7.80205,2354300.5366752,0
+WEN.US,D,20151014,000000,7.80205,7.81088,7.58662,7.62971,5733513.1904625,0
+WEN.US,D,20151015,000000,7.71588,7.74189,7.50909,7.64698,3960332.6654398,0
+WEN.US,D,20151016,000000,7.65552,7.9315,7.63835,7.9315,7030544.0297129,0
+WEN.US,D,20151019,000000,7.91433,7.99206,7.79361,7.98323,3816633.5041002,0
+WEN.US,D,20151020,000000,8.01767,8.06085,7.88832,7.89705,3412711.4152553,0
+WEN.US,D,20151021,000000,7.89705,7.90569,7.62127,7.63835,2499525.0088981,0
+WEN.US,D,20151022,000000,7.66446,7.67279,7.42282,7.47483,4049184.8264123,0
+WEN.US,D,20151023,000000,7.53471,7.63835,7.38838,7.62971,3806876.4052221,0
+WEN.US,D,20151026,000000,7.62127,7.80205,7.6036,7.76789,1843932.7377422,0
+WEN.US,D,20151027,000000,7.74189,7.88832,7.63835,7.73326,4384982.4759303,0
+WEN.US,D,20151028,000000,7.75052,8.04348,7.73326,8.03515,3634974.7856695,0
+WEN.US,D,20151029,000000,8.03515,8.06085,7.75906,7.81941,4256808.4728623,0
+WEN.US,D,20151030,000000,7.85387,7.90569,7.76789,7.89705,4214358.5717071,0
+WEN.US,D,20151102,000000,8.16421,8.43224,7.99206,8.38797,10271517.870206,0
+WEN.US,D,20151103,000000,8.27629,8.37962,8.10384,8.13015,8136467.7819132,0
+WEN.US,D,20151104,000000,8.44911,8.61311,8.25018,8.49161,10786299.594823,0
+WEN.US,D,20151105,000000,8.52645,8.5342,8.25882,8.37138,6217435.1350321,0
+WEN.US,D,20151106,000000,8.38797,8.40574,8.22456,8.24153,4275253.8321973,0
+WEN.US,D,20151109,000000,8.21622,8.30258,7.97479,8.11287,3522466.5506938,0
+WEN.US,D,20151110,000000,8.05212,8.25018,8.00039,8.25018,3464117.5506565,0
+WEN.US,D,20151111,000000,8.29335,8.32849,8.13829,8.23349,3238627.2867432,0
+WEN.US,D,20151112,000000,8.17274,8.40574,8.17274,8.30258,5125709.91801,0
+WEN.US,D,20151113,000000,8.39671,8.52645,8.05212,8.13015,6673169.9050648,0
+WEN.US,D,20151116,000000,8.13829,8.32015,8.13015,8.22456,4557927.4611106,0
+WEN.US,D,20151117,000000,8.29335,8.41447,8.16421,8.20738,4569412.6343098,0
+WEN.US,D,20151118,000000,8.20738,8.5611,8.13829,8.5342,5299585.1696142,0
+WEN.US,D,20151119,000000,8.80165,9.0785,8.79252,8.92168,13647224.448677,0
+WEN.US,D,20151120,000000,8.91392,9.18136,8.8991,9.11198,7697961.790591,0
+WEN.US,D,20151123,000000,9.11198,9.14722,8.8991,9.12082,4715563.2973097,0
+WEN.US,D,20151124,000000,9.12082,9.12985,8.92982,9.11198,3800842.4098633,0
+WEN.US,D,20151125,000000,9.0785,9.12985,8.9842,9.06222,2924406.112355,0
+WEN.US,D,20151127,000000,9.0948,9.18136,9.04514,9.08519,1715177.954979,0
+WEN.US,D,20151130,000000,9.10256,9.18136,9.04514,9.11198,3900242.3452288,0
+WEN.US,D,20151201,000000,9.17273,9.20845,8.95151,8.99931,3576429.1356653,0
+WEN.US,D,20151202,000000,8.95632,9.0948,8.95632,9.0317,2414064.8051274,0
+WEN.US,D,20151203,000000,9.03552,9.11198,8.92168,9.00853,6463438.1302127,0
+WEN.US,D,20151204,000000,9.00853,9.40808,9.00853,9.20071,5958431.8448863,0
+WEN.US,D,20151207,000000,9.2271,9.42575,9.18136,9.34723,6123005.4511628,0
+WEN.US,D,20151208,000000,9.31945,9.46794,9.27755,9.30384,4482721.5851501,0
+WEN.US,D,20151209,000000,9.27755,9.43555,9.14809,9.20071,5724191.1668998,0
+WEN.US,D,20151210,000000,9.2271,9.34723,8.92904,9.28726,3901628.0652031,0
+WEN.US,D,20151211,000000,9.23475,9.33741,9.15692,9.19108,5268984.1931514,0
+WEN.US,D,20151214,000000,9.16458,9.38256,9.06222,9.13868,5833841.3544284,0
+WEN.US,D,20151215,000000,9.23475,9.37274,9.16458,9.19108,3350232.7659121,0
+WEN.US,D,20151216,000000,9.30384,9.35606,9.12082,9.26871,3771189.021324,0
+WEN.US,D,20151217,000000,9.27755,9.35606,9.10256,9.10256,3955486.7211765,0
+WEN.US,D,20151218,000000,9.13868,9.21807,9.02679,9.17273,6805876.0275785,0
+WEN.US,D,20151221,000000,9.20071,9.36391,9.19108,9.30384,2896408.4554028,0
+WEN.US,D,20151222,000000,9.30384,9.33741,9.19108,9.27755,2418881.20095,0
+WEN.US,D,20151223,000000,9.30384,9.45125,9.27755,9.43555,3380678.8677895,0
+WEN.US,D,20151224,000000,9.40808,9.50327,9.38256,9.44341,1178454.9848281,0
+WEN.US,D,20151228,000000,9.40808,9.46008,9.32858,9.40808,2630272.7830361,0
+WEN.US,D,20151229,000000,9.41592,9.50327,9.39238,9.45125,2130076.7800619,0
+WEN.US,D,20151230,000000,9.44341,9.48561,9.39238,9.40808,1614719.3703095,0
+WEN.US,D,20151231,000000,9.36391,9.44341,9.33741,9.33741,1981200.5281419,0
+WEN.US,D,20160104,000000,9.20071,9.51113,9.14809,9.25223,5381994.7516178,0
+WEN.US,D,20160105,000000,9.26106,9.3117,9.05486,9.0948,6786515.6854957,0
+WEN.US,D,20160106,000000,8.97389,9.01806,8.62636,8.8885,9221054.5032441,0
+WEN.US,D,20160107,000000,8.76534,8.8885,8.5238,8.54078,6078868.2321566,0
+WEN.US,D,20160108,000000,8.60095,8.79056,8.51467,8.69771,6433061.3143339,0
+WEN.US,D,20160111,000000,8.76534,8.79056,8.41967,8.49671,5231150.9811166,0
+WEN.US,D,20160112,000000,8.54951,8.68858,8.5238,8.6614,4477112.4759894,0
+WEN.US,D,20160113,000000,8.70595,8.75699,8.4499,8.47198,4252496.4383539,0
+WEN.US,D,20160114,000000,8.46305,8.48896,8.21092,8.39327,5936858.4264917,0
+WEN.US,D,20160115,000000,8.21994,8.48454,8.11591,8.35018,5918758.4782386,0
+WEN.US,D,20160119,000000,8.4286,8.51467,8.35018,8.4021,2776463.1835942,0
+WEN.US,D,20160120,000000,8.27176,8.37531,7.95977,8.21092,5286525.7777678,0
+WEN.US,D,20160121,000000,8.2543,8.59643,8.20248,8.47198,7584363.3200472,0
+WEN.US,D,20160122,000000,8.57631,8.67072,8.47198,8.61016,3620018.1801524,0
+WEN.US,D,20160125,000000,8.61016,8.75699,8.31535,8.38434,6463921.0943803,0
+WEN.US,D,20160126,000000,8.39327,8.55826,8.32408,8.48003,4358408.2386871,0
+WEN.US,D,20160127,000000,8.46305,8.64344,8.24595,8.34115,6906888.9002376,0
+WEN.US,D,20160128,000000,8.4021,8.67072,8.33272,8.5238,4422464.1634128,0
+WEN.US,D,20160129,000000,8.54078,8.99096,8.54078,8.86279,6282497.7445628,0
+WEN.US,D,20160201,000000,8.82657,8.91304,8.74973,8.81755,2976007.8788114,0
+WEN.US,D,20160202,000000,8.74031,9.06222,8.71527,8.99096,6677171.1714908,0
+WEN.US,D,20160203,000000,9.01806,9.05397,8.61891,8.89812,6442188.7257532,0
+WEN.US,D,20160204,000000,8.86279,9.24359,8.84424,9.20071,5846011.2363208,0
+WEN.US,D,20160205,000000,9.14809,9.2271,8.90548,8.947,6967519.2436738,0
+WEN.US,D,20160208,000000,8.86279,8.93856,8.60095,8.809,9080551.6680513,0
+WEN.US,D,20160209,000000,9.08519,9.10256,8.13309,8.41967,13760672.120283,0
+WEN.US,D,20160210,000000,8.50584,8.7243,8.24595,8.25018,7513991.161409,0
+WEN.US,D,20160211,000000,7.92493,8.04642,7.70852,7.95977,8752364.2703629,0
+WEN.US,D,20160212,000000,8.06379,8.21994,7.97704,8.19384,5827724.8272182,0
+WEN.US,D,20160216,000000,8.23742,8.41967,8.23742,8.41967,4562276.1764419,0
+WEN.US,D,20160217,000000,8.49671,8.62636,8.38434,8.50584,3723438.7412669,0
+WEN.US,D,20160218,000000,8.38434,8.43743,8.04642,8.08098,6159898.2076563,0
+WEN.US,D,20160219,000000,8.05516,8.13309,7.94249,8.07272,3588147.6396543,0
+WEN.US,D,20160222,000000,8.15065,8.28884,8.14624,8.23742,2992127.0626306,0
+WEN.US,D,20160223,000000,8.22819,8.45421,8.22819,8.35794,2941863.1272965,0
+WEN.US,D,20160224,000000,8.24595,8.41094,8.04201,8.22819,6090695.7597023,0
+WEN.US,D,20160225,000000,8.23742,8.31535,8.06379,8.15065,3118014.627741,0
+WEN.US,D,20160226,000000,8.1594,8.20277,8.05448,8.1854,4182070.2773931,0
+WEN.US,D,20160229,000000,8.19413,8.29896,8.16783,8.17214,4650300.9810767,0
+WEN.US,D,20160301,000000,8.22044,8.35951,8.13731,8.35951,4803480.0972995,0
+WEN.US,D,20160302,000000,8.34195,8.43478,8.27246,8.32486,2989226.2208902,0
+WEN.US,D,20160303,000000,8.30749,8.54352,8.28188,8.50859,5427729.6242417,0
+WEN.US,D,20160304,000000,8.49063,8.58612,8.238,8.36873,7281935.0302054,0
+WEN.US,D,20160307,000000,8.36873,8.56718,8.31632,8.41261,4461511.9182487,0
+WEN.US,D,20160308,000000,8.33369,8.38611,8.17657,8.19413,2665123.6403909,0
+WEN.US,D,20160309,000000,8.33369,8.36873,8.18971,8.22877,4417302.3565084,0
+WEN.US,D,20160310,000000,8.28983,8.35107,8.24625,8.27246,4298848.7714957,0
+WEN.US,D,20160311,000000,8.35107,8.48179,8.25498,8.41261,2696974.8215659,0
+WEN.US,D,20160314,000000,8.38611,8.59574,8.38611,8.55187,3272468.4025578,0
+WEN.US,D,20160315,000000,8.50859,8.78584,8.48179,8.68328,8207196.5596625,0
+WEN.US,D,20160316,000000,8.6561,8.99637,8.60831,8.91785,7690369.8791727,0
+WEN.US,D,20160317,000000,8.90303,9.07576,8.84895,8.92541,4496239.4872822,0
+WEN.US,D,20160318,000000,9.02404,9.09205,8.94964,9.05957,3946712.8721331,0
+WEN.US,D,20160321,000000,9.05957,9.25026,9.0051,9.21611,6096103.1243374,0
+WEN.US,D,20160322,000000,9.16183,9.23279,9.08224,9.19402,4458952.4119431,0
+WEN.US,D,20160323,000000,9.15398,9.15398,8.96191,9.0424,3785693.230026,0
+WEN.US,D,20160324,000000,8.97938,9.11787,8.92982,9.09205,2903814.9248833,0
+WEN.US,D,20160328,000000,9.09971,9.31464,9.07576,9.2591,3826715.6358254,0
+WEN.US,D,20160329,000000,9.2591,9.46794,9.23279,9.45125,4612919.1469454,0
+WEN.US,D,20160330,000000,9.51113,9.57198,9.39139,9.48071,4692072.2870092,0
+WEN.US,D,20160331,000000,9.45125,9.57198,9.35508,9.50327,3363256.4958474,0
+WEN.US,D,20160401,000000,9.46008,9.60044,9.43458,9.59062,5152326.9495466,0
+WEN.US,D,20160404,000000,9.58081,9.59062,9.41986,9.48561,2692275.6005941,0
+WEN.US,D,20160405,000000,9.48561,9.63774,9.42476,9.58081,4968753.6959455,0
+WEN.US,D,20160406,000000,9.60044,9.72018,9.55334,9.70447,4289510.445345,0
+WEN.US,D,20160407,000000,9.65246,9.68876,9.51996,9.57198,2690805.3109448,0
+WEN.US,D,20160408,000000,9.60044,9.65246,9.53665,9.56314,2186386.9376958,0
+WEN.US,D,20160411,000000,9.61026,9.79378,9.58081,9.66129,3985120.7503926,0
+WEN.US,D,20160412,000000,9.64263,9.69073,9.55823,9.63283,2896195.5028479,0
+WEN.US,D,20160413,000000,9.69564,9.77415,9.59062,9.61909,3456911.8067899,0
+WEN.US,D,20160414,000000,9.64263,9.66129,9.44341,9.46794,3993464.6186792,0
+WEN.US,D,20160415,000000,9.46008,9.58081,9.45125,9.58081,2898847.7301224,0
+WEN.US,D,20160418,000000,9.5288,9.64263,9.45125,9.58081,2822552.6375056,0
+WEN.US,D,20160419,000000,9.58081,9.67012,9.52388,9.53665,2373692.465022,0
+WEN.US,D,20160420,000000,9.56314,9.77415,9.54548,9.70447,2121533.2050731,0
+WEN.US,D,20160421,000000,9.71232,9.72901,9.5288,9.54548,1603876.1115104,0
+WEN.US,D,20160422,000000,9.5288,9.64263,9.5288,9.63283,2753627.3335464,0
+WEN.US,D,20160425,000000,9.64263,9.64263,9.5288,9.54548,1955533.1223523,0
+WEN.US,D,20160426,000000,9.54548,9.65736,9.51113,9.63283,2022123.08059,0
+WEN.US,D,20160427,000000,9.61026,9.71232,9.54548,9.69564,2532437.8961123,0
+WEN.US,D,20160428,000000,9.64263,9.73686,9.55823,9.64263,1668596.3666944,0
+WEN.US,D,20160429,000000,9.62497,9.68582,9.43458,9.4758,2407481.6163376,0
+WEN.US,D,20160502,000000,9.51996,9.87622,9.51996,9.84482,3805257.354458,0
+WEN.US,D,20160503,000000,9.81832,9.86837,9.72901,9.78397,3275551.6295007,0
+WEN.US,D,20160504,000000,9.69564,9.835,9.62595,9.79378,1746101.9264653,0
+WEN.US,D,20160505,000000,9.85169,9.93016,9.64263,9.68582,2241037.2880958,0
+WEN.US,D,20160506,000000,9.67699,9.70447,9.46794,9.57198,4205351.3918738,0
+WEN.US,D,20160509,000000,9.54548,9.62497,9.48561,9.61026,4589332.3589409,0
+WEN.US,D,20160510,000000,9.65246,9.80164,9.56314,9.75551,5114639.4418914,0
+WEN.US,D,20160511,000000,9.43458,9.43948,8.87103,8.89331,13944304.470765,0
+WEN.US,D,20160512,000000,9.0051,9.16183,8.97114,9.11787,4937945.8803982,0
+WEN.US,D,20160513,000000,9.14555,9.21611,9.09205,9.12748,5107865.7166051,0
+WEN.US,D,20160516,000000,9.11787,9.2114,9.08224,9.17076,2252359.4354156,0
+WEN.US,D,20160517,000000,9.2591,9.37176,9.08224,9.13573,4116921.0603641,0
+WEN.US,D,20160518,000000,8.92541,9.05957,8.88615,8.91392,2678231.9400011,0
+WEN.US,D,20160519,000000,8.8674,8.93473,8.82657,8.91009,1953963.9982638,0
+WEN.US,D,20160520,000000,8.93473,8.97114,8.83953,8.87663,2885134.1969351,0
+WEN.US,D,20160523,000000,8.87663,8.91785,8.82196,8.83953,3009040.9976115,0
+WEN.US,D,20160524,000000,8.89331,8.99175,8.84424,8.95249,3211261.3550733,0
+WEN.US,D,20160525,000000,8.96191,9.09971,8.95249,9.05103,2931990.8913911,0
+WEN.US,D,20160526,000000,9.05103,9.15006,8.98811,8.99637,3036203.1469322,0
+WEN.US,D,20160527,000000,9.03257,9.09303,8.99637,9.03257,2010455.5221885,0
+WEN.US,D,20160531,000000,9.05103,9.07673,8.94425,9.02404,3880799.4712946,0
+WEN.US,D,20160601,000000,8.96191,8.97938,8.74207,8.94425,3892957.126246,0
+WEN.US,D,20160602,000000,8.92541,9.19971,8.91009,9.14622,11669546.29844,0
+WEN.US,D,20160603,000000,9.11885,9.11885,8.82108,8.8573,7842184.6725678,0
+WEN.US,D,20160606,000000,8.86642,8.94425,8.79429,8.90204,3940829.6757125,0
+WEN.US,D,20160607,000000,8.91009,8.93473,8.84797,8.86642,3187763.2123908,0
+WEN.US,D,20160608,000000,8.86642,8.99637,8.8303,8.98811,4231833.9270599,0
+WEN.US,D,20160609,000000,8.96191,9.13671,8.94425,9.05103,5291631.5445262,0
+WEN.US,D,20160610,000000,8.96191,9.09775,8.92541,9.00019,5383155.2920964,0
+WEN.US,D,20160613,000000,8.94425,8.97938,8.69938,8.69938,3036007.515877,0
+WEN.US,D,20160614,000000,8.70772,8.74678,8.61016,8.68161,2357818.8389335,0
+WEN.US,D,20160615,000000,8.69044,8.7252,8.51467,8.54078,4486548.6176675,0
+WEN.US,D,20160616,000000,8.5238,8.58338,8.42241,8.54078,4923093.2038791,0
+WEN.US,D,20160617,000000,8.54951,8.83855,8.53156,8.83855,7339978.356719,0
+WEN.US,D,20160620,000000,8.91009,8.97114,8.77672,8.82108,5500535.9630407,0
+WEN.US,D,20160621,000000,8.80332,8.87565,8.76799,8.76799,2121374.2548407,0
+WEN.US,D,20160622,000000,8.57631,8.73323,8.57631,8.61016,3415876.1551378,0
+WEN.US,D,20160623,000000,8.68161,8.7513,8.65434,8.68161,2212475.1540364,0
+WEN.US,D,20160624,000000,8.35627,8.51467,8.29464,8.47021,6630171.8293904,0
+WEN.US,D,20160627,000000,8.42673,8.42673,8.03151,8.17167,5920476.363442,0
+WEN.US,D,20160628,000000,8.26833,8.37364,8.1806,8.22436,3064648.1061408,0
+WEN.US,D,20160629,000000,8.29464,8.35627,8.25086,8.3122,2889923.0821405,0
+WEN.US,D,20160630,000000,8.30376,8.44351,8.19836,8.44351,3748264.5259544,0
+WEN.US,D,20160701,000000,8.42673,8.50584,8.40034,8.42673,1623733.682525,0
+WEN.US,D,20160705,000000,8.4179,8.49671,8.32142,8.40907,2853940.2138362,0
+WEN.US,D,20160706,000000,8.3388,8.46128,8.3122,8.45264,2891268.045645,0
+WEN.US,D,20160707,000000,8.42673,8.43557,8.2068,8.38247,4453735.5838044,0
+WEN.US,D,20160708,000000,8.3916,8.54078,8.3388,8.44351,2249398.4778821,0
+WEN.US,D,20160711,000000,8.47021,8.62832,8.43557,8.59249,2108766.2408976,0
+WEN.US,D,20160712,000000,8.59249,8.66327,8.54078,8.57631,2792541.6109436,0
+WEN.US,D,20160713,000000,8.57631,8.64531,8.53156,8.54951,2011516.209316,0
+WEN.US,D,20160714,000000,8.61891,8.61891,8.54078,8.58338,2007974.4720873,0
+WEN.US,D,20160715,000000,8.57631,8.60095,8.4179,8.44823,2509230.1432772,0
+WEN.US,D,20160718,000000,8.43557,8.4659,8.25086,8.3388,4156139.9923732,0
+WEN.US,D,20160719,000000,8.29464,8.63628,8.29464,8.55826,7412389.3577607,0
+WEN.US,D,20160720,000000,8.63628,8.68161,8.55826,8.65434,3888610.4487383,0
+WEN.US,D,20160721,000000,8.67268,8.69938,8.57631,8.64531,2346713.7198157,0
+WEN.US,D,20160722,000000,8.64531,8.83855,8.61891,8.79429,3190741.4914239,0
+WEN.US,D,20160725,000000,8.7513,8.91009,8.72156,8.90204,2981541.5885031,0
+WEN.US,D,20160726,000000,8.83855,8.87565,8.53156,8.54951,9075508.0549095,0
+WEN.US,D,20160727,000000,8.60095,8.65434,8.47463,8.54078,3334589.4138782,0
+WEN.US,D,20160728,000000,8.54951,8.58338,8.45264,8.54951,2299639.9971578,0
+WEN.US,D,20160729,000000,8.51467,8.57631,8.42673,8.47904,5035437.3940637,0
+WEN.US,D,20160801,000000,8.50584,8.57631,8.46128,8.54078,3497903.6452368,0
+WEN.US,D,20160802,000000,8.29464,8.4179,8.19188,8.29464,7654030.3917573,0
+WEN.US,D,20160803,000000,8.29464,8.36491,8.23791,8.3388,3522723.3164538,0
+WEN.US,D,20160804,000000,8.32142,8.55826,8.32142,8.51467,4609766.6340038,0
+WEN.US,D,20160805,000000,8.56718,8.74207,8.54078,8.69044,2602079.4950288,0
+WEN.US,D,20160808,000000,8.73323,8.93473,8.70772,8.81284,5304617.574727,0
+WEN.US,D,20160809,000000,8.82108,9.0424,8.82108,8.94425,6526214.3017858,0
+WEN.US,D,20160810,000000,8.57631,8.95249,8.24213,8.69938,15896439.522445,0
+WEN.US,D,20160811,000000,8.69044,8.79429,8.60095,8.7252,5591360.7371532,0
+WEN.US,D,20160812,000000,8.7252,8.99637,8.71674,8.75876,4712015.4466107,0
+WEN.US,D,20160815,000000,8.79429,9.01442,8.79429,8.99637,3169663.2641377,0
+WEN.US,D,20160816,000000,9.0051,9.03257,8.82108,8.8303,3231183.1175281,0
+WEN.US,D,20160817,000000,8.80332,8.93473,8.77672,8.89233,4380814.1079781,0
+WEN.US,D,20160818,000000,8.90204,8.9571,8.83855,8.84797,3881167.2984349,0
+WEN.US,D,20160819,000000,8.8303,8.84336,8.70772,8.74207,2729046.087678,0
+WEN.US,D,20160822,000000,8.71674,8.7513,8.66327,8.68161,2267504.5396057,0
+WEN.US,D,20160823,000000,8.70772,8.79429,8.66327,8.76799,3973311.5632582,0
+WEN.US,D,20160824,000000,8.7513,8.8573,8.71674,8.7252,1690153.4825012,0
+WEN.US,D,20160825,000000,8.71674,8.78506,8.69938,8.71674,2590487.3360963,0
+WEN.US,D,20160826,000000,8.71674,8.77672,8.61891,8.69044,7101185.1810519,0
+WEN.US,D,20160829,000000,8.67268,8.86191,8.65434,8.80332,4629878.932955,0
+WEN.US,D,20160830,000000,8.84797,8.9628,8.84797,8.86642,2892507.0423279,0
+WEN.US,D,20160831,000000,8.8573,9.04416,8.82108,8.99637,5548352.4723613,0
+WEN.US,D,20160901,000000,8.97202,9.02011,8.87103,8.88418,2235696.1527241,0
+WEN.US,D,20160902,000000,8.91785,9.03454,8.91009,9.00608,2538102.0265075,0
+WEN.US,D,20160906,000000,9.05299,9.07379,8.92629,9.00608,3259409.0107113,0
+WEN.US,D,20160907,000000,9.00608,9.20256,8.97202,9.20256,5109241.247462,0
+WEN.US,D,20160908,000000,9.13868,9.16458,9.05682,9.0948,4624479.7196137,0
+WEN.US,D,20160909,000000,9.01531,9.11198,8.98911,9.01531,6020249.2205065,0
+WEN.US,D,20160912,000000,8.99637,9.33251,8.91009,9.30581,6572002.1578204,0
+WEN.US,D,20160913,000000,9.28825,9.35116,9.15692,9.2853,5230430.6105122,0
+WEN.US,D,20160914,000000,9.2805,9.32338,9.10256,9.15692,3331369.6527613,0
+WEN.US,D,20160915,000000,9.12082,9.61909,9.11198,9.54449,6163935.1359933,0
+WEN.US,D,20160916,000000,9.53566,9.63283,9.48365,9.57983,5402148.8259506,0
+WEN.US,D,20160919,000000,9.61909,9.68681,9.42181,9.47482,3221471.8696784,0
+WEN.US,D,20160920,000000,9.52781,9.53566,9.29806,9.35116,5023763.7221916,0
+WEN.US,D,20160921,000000,9.40513,9.45322,9.25517,9.35116,2833422.3880102,0
+WEN.US,D,20160922,000000,9.42181,9.52781,9.36096,9.50916,3607767.8042322,0
+WEN.US,D,20160923,000000,9.51898,9.59946,9.48365,9.56217,3374899.6003671,0
+WEN.US,D,20160926,000000,9.50916,9.61909,9.48365,9.53566,2678858.5707249,0
+WEN.US,D,20160927,000000,9.571,9.60436,9.47482,9.54449,3981937.6700985,0
+WEN.US,D,20160928,000000,9.44145,9.54449,9.30581,9.45714,5694112.8921626,0
+WEN.US,D,20160929,000000,9.48365,9.71232,9.36096,9.36882,5030570.0526539,0
+WEN.US,D,20160930,000000,9.35116,9.60927,9.35116,9.53566,3544950.8761893,0
+WEN.US,D,20161003,000000,9.54449,9.58964,9.43163,9.47482,3674594.1499948,0
+WEN.US,D,20161004,000000,9.51898,9.58964,9.24554,9.30581,3284545.5634812,0
+WEN.US,D,20161005,000000,9.36096,9.44145,9.31464,9.37863,3274706.9516634,0
+WEN.US,D,20161006,000000,9.36882,9.4493,9.2805,9.42181,2255209.3315686,0
+WEN.US,D,20161007,000000,9.3963,9.47482,9.38845,9.4493,1689650.1400987,0
+WEN.US,D,20161010,000000,9.50916,9.59946,9.48365,9.50916,1809320.305736,0
+WEN.US,D,20161011,000000,9.51898,9.53271,9.30581,9.37863,2777453.5658112,0
+WEN.US,D,20161012,000000,9.40513,9.55726,9.35116,9.50916,2164950.0534751,0
+WEN.US,D,20161013,000000,9.49248,9.57983,9.36096,9.52781,2836726.7188019,0
+WEN.US,D,20161014,000000,9.58964,9.62889,9.53566,9.571,2212680.974209,0
+WEN.US,D,20161017,000000,9.58964,9.67797,9.57983,9.58964,2035401.5384619,0
+WEN.US,D,20161018,000000,9.67012,9.73784,9.58964,9.59946,2584638.7826753,0
+WEN.US,D,20161019,000000,9.64263,9.78593,9.62203,9.70447,3123073.5245591,0
+WEN.US,D,20161020,000000,9.67797,9.70447,9.50132,9.59946,3364655.4616745,0
+WEN.US,D,20161021,000000,9.60927,9.70938,9.56707,9.67797,4157111.015267,0
+WEN.US,D,20161024,000000,9.68681,9.83794,9.68681,9.72115,4222287.7429133,0
+WEN.US,D,20161025,000000,9.68681,9.72115,9.38845,9.4493,4899528.831933,0
+WEN.US,D,20161026,000000,9.38845,9.45714,9.2805,9.36096,4398462.6783277,0
+WEN.US,D,20161027,000000,9.47482,9.50132,9.37863,9.46599,1948798.1157124,0
+WEN.US,D,20161028,000000,9.50132,9.66129,9.48365,9.61909,3214409.792368,0
+WEN.US,D,20161031,000000,9.61909,9.70447,9.56707,9.571,3890731.8229931,0
+WEN.US,D,20161101,000000,9.56217,9.65736,9.42672,9.4493,3541881.9140108,0
+WEN.US,D,20161102,000000,9.4493,9.55234,9.37863,9.47482,3659358.3626592,0
+WEN.US,D,20161103,000000,9.50132,9.62497,9.48365,9.53566,4600637.1847611,0
+WEN.US,D,20161104,000000,9.52781,9.69662,9.47285,9.57983,3512022.7052989,0
+WEN.US,D,20161107,000000,9.72998,9.82813,9.70447,9.77611,4374310.3943044,0
+WEN.US,D,20161108,000000,9.75648,9.86444,9.69662,9.82813,9026576.856139,0
+WEN.US,D,20161109,000000,9.90566,10.0931,9.59456,10.0057,12633884.112262,0
+WEN.US,D,20161110,000000,10.1029,10.2844,9.9695,9.9695,7001989.0280357,0
+WEN.US,D,20161111,000000,9.93313,10.2247,9.88699,10.156,5925990.7138105,0
+WEN.US,D,20161114,000000,10.2413,10.3581,10.1098,10.3316,5741402.6241105,0
+WEN.US,D,20161115,000000,10.3415,10.6143,10.3415,10.5426,4983253.8290005,0
+WEN.US,D,20161116,000000,10.5603,10.6721,10.5426,10.6339,2901582.4892482,0
+WEN.US,D,20161117,000000,10.6839,10.8655,10.6516,10.7732,6684764.1018208,0
+WEN.US,D,20161118,000000,10.7634,10.8174,10.7026,10.7281,4647701.7372132,0
+WEN.US,D,20161121,000000,10.7281,10.9647,10.7105,10.9146,4621661.4097247,0
+WEN.US,D,20161122,000000,10.9764,11.2532,10.9597,11.215,4753928.3812759,0
+WEN.US,D,20161123,000000,11.2581,11.4976,11.215,11.2679,4849557.3242699,0
+WEN.US,D,20161125,000000,11.4524,11.5947,11.3817,11.471,2923320.9713457,0
+WEN.US,D,20161128,000000,11.4976,11.6192,11.3739,11.4259,4552473.2265351,0
+WEN.US,D,20161129,000000,11.2719,11.4672,11.2365,11.4299,5804131.9257432,0
+WEN.US,D,20161130,000000,11.4043,11.4672,11.1531,11.1579,6367423.0196669,0
+WEN.US,D,20161201,000000,11.0657,11.2758,11.0049,11.1482,5796434.0475034,0
+WEN.US,D,20161202,000000,11.1109,11.3258,11.1109,11.2003,6063401.1518546,0
+WEN.US,D,20161205,000000,11.2277,11.4622,11.2277,11.4043,5961215.511776,0
+WEN.US,D,20161206,000000,11.4672,11.6006,11.4043,11.528,4435962.7062218,0
+WEN.US,D,20161207,000000,11.9265,12.1052,11.8479,12.0618,7037334.0575872,0
+WEN.US,D,20161208,000000,12.0618,12.3887,12.0256,12.2905,4953651.3860485,0
+WEN.US,D,20161209,000000,12.3445,12.4152,12.2386,12.2671,4134316.9406008,0
+WEN.US,D,20161212,000000,12.2572,12.3721,12.1688,12.2386,2929644.3376405,0
+WEN.US,D,20161213,000000,12.2474,12.4555,12.2474,12.3887,3066167.3035539,0
+WEN.US,D,20161214,000000,12.4152,12.4525,12.2022,12.2297,3564659.686089,0
+WEN.US,D,20161215,000000,12.2758,12.3358,12.1502,12.1787,2944162.8111069,0
+WEN.US,D,20161216,000000,12.1855,12.2984,12.0805,12.2022,3031848.3181305,0
+WEN.US,D,20161219,000000,12.1944,12.3072,12.1787,12.2818,2162598.4051657,0
+WEN.US,D,20161220,000000,12.3622,12.4152,12.2297,12.2386,4874760.1063034,0
+WEN.US,D,20161221,000000,12.2022,12.4889,12.2022,12.3721,3084994.7547936,0
+WEN.US,D,20161222,000000,12.3721,12.4152,12.1787,12.2248,2262631.0847253,0
+WEN.US,D,20161223,000000,12.2209,12.3406,12.1688,12.2297,2838554.646474,0
+WEN.US,D,20161227,000000,12.2121,12.3721,12.2121,12.2758,1777328.5147401,0
+WEN.US,D,20161228,000000,12.3259,12.3799,12.1129,12.2022,1457622.5384241,0
+WEN.US,D,20161229,000000,12.2297,12.2671,12.1365,12.1688,2095894.3288125,0
+WEN.US,D,20161230,000000,12.2209,12.2209,11.9706,11.9991,2171069.6374205,0
+WEN.US,D,20170103,000000,12.0256,12.1052,11.7606,11.9098,4856946.4722508,0
+WEN.US,D,20170104,000000,11.9265,12.1052,11.8666,12.0972,3078372.8473573,0
+WEN.US,D,20170105,000000,12.0805,12.1688,11.8578,12.1052,4267267.6019334,0
+WEN.US,D,20170106,000000,11.8401,11.9265,11.6713,11.7606,5118076.2312101,0
+WEN.US,D,20170109,000000,11.7606,11.9608,11.6172,11.9186,2277387.9835403,0
+WEN.US,D,20170110,000000,11.9539,12.0805,11.8793,11.9805,1907990.7002915,0
+WEN.US,D,20170111,000000,11.9902,12.1217,11.9098,12.1052,1873590.2019284,0
+WEN.US,D,20170112,000000,12.1129,12.2671,12.0443,12.2474,2051708.2020423,0
+WEN.US,D,20170113,000000,12.2474,12.4348,12.2121,12.3259,2622180.5859507,0
+WEN.US,D,20170117,000000,12.2474,12.3171,11.843,11.9265,2952086.8877544,0
+WEN.US,D,20170118,000000,11.9441,12.0344,11.843,11.9608,3214388.3952213,0
+WEN.US,D,20170119,000000,11.9991,12.0668,11.8921,11.9706,2554995.5832535,0
+WEN.US,D,20170120,000000,12.0167,12.1404,11.9392,11.9706,2221764.5724232,0
+WEN.US,D,20170123,000000,11.9539,12.0618,11.8842,12.0531,2685843.2107426,0
+WEN.US,D,20170124,000000,12.0875,12.2572,12.0443,12.2297,2397518.6972868,0
+WEN.US,D,20170125,000000,12.2297,12.4064,12.1855,12.2121,2257914.5422538,0
+WEN.US,D,20170126,000000,12.2818,12.3966,12.1404,12.2818,2987924.051679,0
+WEN.US,D,20170127,000000,12.3171,12.3799,12.0835,12.2209,2082981.6602574,0
+WEN.US,D,20170130,000000,12.1502,12.1738,12.0344,12.1601,1863753.627934,0
+WEN.US,D,20170131,000000,12.1316,12.1316,11.8842,12.0089,2403420.2341187,0
+WEN.US,D,20170201,000000,12.0531,12.1012,11.9265,11.9265,3339721.672342,0
+WEN.US,D,20170202,000000,11.9902,12.1502,11.9186,12.0875,2339231.8508659,0
+WEN.US,D,20170203,000000,12.0875,12.2758,12.0875,12.2709,3455116.4842937,0
+WEN.US,D,20170206,000000,12.2209,12.3358,12.1316,12.2209,2099034.6148132,0
+WEN.US,D,20170207,000000,12.2474,12.3799,12.1855,12.2474,2000306.1422881,0
+WEN.US,D,20170208,000000,12.2209,12.5064,12.1944,12.3887,2613362.9237023,0
+WEN.US,D,20170209,000000,12.4348,12.6998,12.3799,12.6154,3113688.3284682,0
+WEN.US,D,20170210,000000,12.6822,12.8333,12.584,12.7185,3967593.4305406,0
+WEN.US,D,20170213,000000,12.796,12.8382,12.6154,12.6998,5050909.5689243,0
+WEN.US,D,20170214,000000,12.6665,12.7842,12.6468,12.6822,5174908.0716579,0
+WEN.US,D,20170215,000000,12.6822,12.8382,12.4986,12.7264,6971657.0442737,0
+WEN.US,D,20170216,000000,12.4251,12.4986,11.8745,12.1502,11847122.237505,0
+WEN.US,D,20170217,000000,12.1502,12.5752,12.0718,12.5398,5057852.4335605,0
+WEN.US,D,20170221,000000,12.6204,12.7744,12.4064,12.5398,5100376.7152732,0
+WEN.US,D,20170222,000000,12.3259,12.4015,12.1129,12.1502,3969789.1853529,0
+WEN.US,D,20170223,000000,12.1129,12.1502,11.8999,11.9265,3591482.5377983,0
+WEN.US,D,20170224,000000,12.1217,12.1649,11.9853,12.1316,4226100.5106661,0
+WEN.US,D,20170227,000000,12.1787,12.3809,12.1601,12.3534,4210330.8135757,0
+WEN.US,D,20170228,000000,12.3171,12.4525,12.2828,12.4368,7225510.754456,0
+WEN.US,D,20170301,000000,12.5231,12.5958,12.3759,12.4084,4475970.2759222,0
+WEN.US,D,20170302,000000,12.3534,12.427,12.2219,12.2484,3143041.1380424,0
+WEN.US,D,20170303,000000,12.2022,12.2915,12.0875,12.0972,2212842.9811766,0
+WEN.US,D,20170306,000000,12.0531,12.1129,11.9431,12.0079,2261712.0263306,0
+WEN.US,D,20170307,000000,12.0334,12.0334,11.8783,11.8921,3007188.6160576,0
+WEN.US,D,20170308,000000,11.9088,11.9795,11.8382,11.8646,1802935.8047365,0
+WEN.US,D,20170309,000000,11.8833,11.9255,11.7085,11.7655,2066295.9615076,0
+WEN.US,D,20170310,000000,11.8382,11.9431,11.7223,11.8205,1913159.6395781,0
+WEN.US,D,20170313,000000,11.8205,11.8459,11.7499,11.8205,2241259.4108563,0
+WEN.US,D,20170314,000000,11.7832,11.8833,11.685,11.8459,1663043.2976797,0
+WEN.US,D,20170315,000000,11.8921,12.0718,11.8382,12.0246,1955754.2262013,0
+WEN.US,D,20170316,000000,12.0079,12.0531,11.8921,11.9696,2977015.5825281,0
+WEN.US,D,20170317,000000,12.0079,12.0875,11.9353,12.0334,4260406.2502368,0
+WEN.US,D,20170320,000000,12.0531,12.0875,11.8646,11.9696,1850472.1133269,0
+WEN.US,D,20170321,000000,11.9892,12.0158,11.6988,11.7302,2341490.7782064,0
+WEN.US,D,20170322,000000,11.6948,11.9598,11.6222,11.9529,2785103.555199,0
+WEN.US,D,20170323,000000,11.9892,12.1601,11.8833,12.0158,2381993.5390155,0
+WEN.US,D,20170324,000000,12.0334,12.0618,11.8018,11.9795,1514116.1001722,0
+WEN.US,D,20170327,000000,11.8735,11.9303,11.7399,11.9255,1836191.0462973,0
+WEN.US,D,20170328,000000,11.9353,12.0433,11.7832,12.0079,1931005.8788065,0
+WEN.US,D,20170329,000000,11.9696,12.1404,11.9284,12.1129,1486784.8115018,0
+WEN.US,D,20170330,000000,12.0618,12.2219,12.0334,12.2022,1601305.3971756,0
+WEN.US,D,20170331,000000,12.1502,12.1944,12.0805,12.1404,2950648.1843692,0
+WEN.US,D,20170403,000000,12.1601,12.1601,11.9982,12.0972,2040210.8019023,0
+WEN.US,D,20170404,000000,12.0531,12.0718,11.8558,11.9255,2464834.1206875,0
+WEN.US,D,20170405,000000,11.9598,12.3131,11.8921,12.0718,3684397.0999016,0
+WEN.US,D,20170406,000000,12.0972,12.2768,12.0756,12.2671,2640486.3543766,0
+WEN.US,D,20170407,000000,12.2307,12.3534,12.1787,12.1944,2117723.4940554,0
+WEN.US,D,20170410,000000,12.2022,12.3269,12.1591,12.2671,1587693.755163,0
+WEN.US,D,20170411,000000,12.2395,12.2768,12.1502,12.2484,1676338.0581393,0
+WEN.US,D,20170412,000000,12.2219,12.2915,12.0805,12.1129,1717236.1567057,0
+WEN.US,D,20170413,000000,12.0718,12.1738,11.9529,11.9598,1760080.3767065,0
+WEN.US,D,20170417,000000,12.0433,12.1129,11.9892,12.0618,1720044.2774771,0
+WEN.US,D,20170418,000000,12.0433,12.1217,11.9353,12.0618,2215353.5797184,0
+WEN.US,D,20170419,000000,12.0718,12.2435,12.0433,12.2121,2627897.6997566,0
+WEN.US,D,20170420,000000,12.2395,12.4996,12.2131,12.4171,2823180.287141,0
+WEN.US,D,20170421,000000,12.5231,12.8539,12.4907,12.7832,4158493.6785061,0
+WEN.US,D,20170424,000000,12.846,13.0874,12.7204,13.0237,3953963.4481165,0
+WEN.US,D,20170425,000000,13.1484,13.2788,13.0325,13.1748,3479230.0496708,0
+WEN.US,D,20170426,000000,13.218,13.3034,13.17,13.1837,4350378.1952181,0
+WEN.US,D,20170427,000000,13.2268,13.3191,13.1051,13.1915,4595758.635322,0
+WEN.US,D,20170428,000000,13.2367,13.2367,13.064,13.1484,2131569.4857695,0
+WEN.US,D,20170501,000000,13.1571,13.3544,13.1395,13.3457,3449012.1840244,0
+WEN.US,D,20170502,000000,13.3986,13.5046,13.274,13.3898,3764773.9529723,0
+WEN.US,D,20170503,000000,13.3731,13.4075,13.1837,13.2651,3693925.9625487,0
+WEN.US,D,20170504,000000,13.2651,13.4153,13.166,13.4153,1859141.0144606,0
+WEN.US,D,20170505,000000,13.4417,13.5134,13.3034,13.4811,2363050.9507485,0
+WEN.US,D,20170508,000000,13.434,13.5134,13.3457,13.3898,2786430.1782921,0
+WEN.US,D,20170509,000000,13.4075,13.6577,13.2936,13.4712,5140933.4784046,0
+WEN.US,D,20170510,000000,13.8197,14.3781,13.425,14.1583,14235982.222777,0
+WEN.US,D,20170511,000000,14.2917,14.3035,14.0562,14.2112,3834726.3199712,0
+WEN.US,D,20170512,000000,14.2112,14.2476,13.9619,14.1307,3489068.6614886,0
+WEN.US,D,20170515,000000,14.1307,14.3879,14.1307,14.3781,2451462.9418468,0
+WEN.US,D,20170516,000000,14.435,14.7353,14.3977,14.6411,3541985.8430088,0
+WEN.US,D,20170517,000000,14.5046,14.5949,14.1307,14.1396,4792711.2190577,0
+WEN.US,D,20170518,000000,14.1131,14.2476,14.0562,14.1935,2054634.5165764,0
+WEN.US,D,20170519,000000,14.2829,14.3693,14.2112,14.2917,2240616.4775447,0
+WEN.US,D,20170522,000000,14.2829,14.4252,14.2377,14.3399,1194384.6510626,0
+WEN.US,D,20170523,000000,14.3428,14.4949,14.2829,14.4252,1966889.9126715,0
+WEN.US,D,20170524,000000,14.435,14.6862,14.3879,14.6745,2233124.4194775,0
+WEN.US,D,20170525,000000,14.7441,14.8571,14.6832,14.7815,2002155.4671069,0
+WEN.US,D,20170526,000000,14.7089,14.7266,14.5302,14.5587,2970580.1359413,0
+WEN.US,D,20170530,000000,14.5862,14.6578,14.4429,14.4693,2934268.1591431,0
+WEN.US,D,20170531,000000,14.5223,14.5488,14.272,14.486,4390902.3531737,0
+WEN.US,D,20170601,000000,14.5223,14.5773,14.3967,14.5587,3393590.5174329,0
+WEN.US,D,20170602,000000,14.5685,14.8011,14.5046,14.7099,2880123.1889691,0
+WEN.US,D,20170605,000000,14.7275,14.7275,14.4095,14.4429,2599122.6131424,0
+WEN.US,D,20170606,000000,14.3869,14.434,14.1023,14.272,3968354.5576148,0
+WEN.US,D,20170607,000000,14.282,14.3732,14.1818,14.282,1796035.7343937,0
+WEN.US,D,20170608,000000,14.2986,14.3251,14.1563,14.2005,2210752.1742741,0
+WEN.US,D,20170609,000000,14.2359,14.272,13.8863,13.9227,2759945.6052824,0
+WEN.US,D,20170612,000000,13.8863,13.9856,13.6361,13.7264,3233548.0116901,0
+WEN.US,D,20170613,000000,13.7529,13.8863,13.5271,13.8579,2681000.3232146,0
+WEN.US,D,20170614,000000,13.904,13.9943,13.7176,13.7608,2930753.9325316,0
+WEN.US,D,20170615,000000,13.6547,13.7077,13.5271,13.5998,2249691.9244649,0
+WEN.US,D,20170616,000000,13.5547,13.7077,13.3938,13.6459,4508293.2132355,0
+WEN.US,D,20170619,000000,13.7176,14.0827,13.6891,14.0729,4333910.5435818,0
+WEN.US,D,20170620,000000,14.011,14.1112,13.7176,13.7431,3826611.7068273,0
+WEN.US,D,20170621,000000,13.7431,13.797,13.5086,13.5634,3230128.5438711,0
+WEN.US,D,20170622,000000,13.6263,13.6547,13.4664,13.6164,4728308.8643384,0
+WEN.US,D,20170623,000000,13.6164,13.8943,13.5497,13.7608,8680287.472374,0
+WEN.US,D,20170626,000000,13.7608,13.908,13.5723,13.6616,2735793.3212589,0
+WEN.US,D,20170627,000000,13.6263,13.9315,13.6263,13.7176,3733060.3248829,0
+WEN.US,D,20170628,000000,13.797,14.0247,13.6547,13.9227,3776419.0953154,0
+WEN.US,D,20170629,000000,13.9227,13.9315,13.4467,13.7264,3291376.3478253,0
+WEN.US,D,20170630,000000,13.7431,14.0071,13.7176,13.8943,3502084.24013,0
+WEN.US,D,20170703,000000,13.9766,13.9766,13.7803,13.7893,1132675.2800875,0
+WEN.US,D,20170705,000000,13.8314,14.0071,13.7029,13.9679,4238619.8792872,0
+WEN.US,D,20170706,000000,13.8863,13.9856,13.7931,13.8314,2165456.4526127,0
+WEN.US,D,20170707,000000,13.8579,14.0729,13.8412,13.9766,1390530.2566957,0
+WEN.US,D,20170710,000000,13.9766,14.0552,13.8776,13.9856,3117076.2100231,0
+WEN.US,D,20170711,000000,13.9766,14.1916,13.9502,14.1563,2571087.2564555,0
+WEN.US,D,20170712,000000,14.2005,14.2907,14.0473,14.0552,1941548.5586407,0
+WEN.US,D,20170713,000000,14.0022,14.0552,13.8943,14.011,2005765.4714224,0
+WEN.US,D,20170714,000000,14.0022,14.1023,13.959,14.011,1296968.685634,0
+WEN.US,D,20170717,000000,14.011,14.1072,13.9404,14.0297,1343224.2221599,0
+WEN.US,D,20170718,000000,14.0022,14.0297,13.7706,13.8314,1371325.8081101,0
+WEN.US,D,20170719,000000,13.8943,14.0925,13.7608,14.0209,2865312.2878315,0
+WEN.US,D,20170720,000000,14.0827,14.272,13.9453,14.1916,1907152.1359246,0
+WEN.US,D,20170721,000000,14.1199,14.2269,14.0473,14.2102,1692812.8421578,0
+WEN.US,D,20170724,000000,14.2269,14.3152,14.1376,14.1376,1910620.5115075,0
+WEN.US,D,20170725,000000,14.2269,14.3299,14.2005,14.2907,2395018.2878624,0
+WEN.US,D,20170726,000000,14.3251,14.3595,14.064,14.1916,2134850.3815912,0
+WEN.US,D,20170727,000000,14.2191,14.3869,14.0777,14.2005,3932052.7699339,0
+WEN.US,D,20170728,000000,14.1112,14.1769,13.7343,13.9227,2327679.4294915,0
+WEN.US,D,20170731,000000,13.959,13.9856,13.6459,13.8255,2975286.4892954,0
+WEN.US,D,20170801,000000,13.8776,13.8863,13.6547,13.807,2828210.6544302,0
+WEN.US,D,20170802,000000,13.807,13.8501,13.6312,13.8412,2105633.0872793,0
+WEN.US,D,20170803,000000,13.8314,13.8863,13.6803,13.7431,1921484.1485416,0
+WEN.US,D,20170804,000000,13.8255,14.0925,13.7431,14.064,3023855.9743961,0
+WEN.US,D,20170807,000000,14.064,14.1199,13.7608,13.8579,3622695.8802204,0
+WEN.US,D,20170808,000000,13.8314,13.8756,13.4113,13.6361,6219197.8523525,0
+WEN.US,D,20170809,000000,13.9943,14.486,13.5998,14.166,7560737.8133964,0
+WEN.US,D,20170810,000000,14.0376,14.0925,13.6459,13.6704,3913284.4155755,0
+WEN.US,D,20170811,000000,13.6361,13.8863,13.6263,13.7893,2689008.9695369,0
+WEN.US,D,20170814,000000,13.904,13.904,13.802,13.8255,2528713.7736812,0
+WEN.US,D,20170815,000000,13.8863,13.8863,13.5811,13.5998,2170882.1576593,0
+WEN.US,D,20170816,000000,13.6459,13.8265,13.6164,13.7431,1310668.9729685,0
+WEN.US,D,20170817,000000,13.6803,13.7755,13.4928,13.5007,1658357.3225605,0
+WEN.US,D,20170818,000000,13.4761,13.7176,13.434,13.6077,2327807.8123716,0
+WEN.US,D,20170821,000000,13.5811,13.6361,13.43,13.4564,1789972.1905942,0
+WEN.US,D,20170822,000000,13.4928,13.6361,13.4761,13.5811,1567942.1509698,0
+WEN.US,D,20170823,000000,13.4928,13.6361,13.4564,13.5086,1629323.4323628,0
+WEN.US,D,20170824,000000,13.5271,13.5723,13.3142,13.3328,2355996.0058202,0
+WEN.US,D,20170825,000000,13.3761,13.4517,13.2131,13.2131,2323640.4633311,0
+WEN.US,D,20170828,000000,13.2406,13.4517,13.2043,13.438,2446107.5417106,0
+WEN.US,D,20170829,000000,13.3417,13.438,12.959,13.1336,4528257.7699835,0
+WEN.US,D,20170830,000000,13.1945,13.3681,13.1003,13.3417,2624898.0235769,0
+WEN.US,D,20170831,000000,13.3771,13.4948,13.3152,13.431,2951440.8977074,0
+WEN.US,D,20170901,000000,13.4584,13.485,13.2416,13.4398,3739043.3746545,0
+WEN.US,D,20170905,000000,13.4035,13.4584,13.0718,13.3073,3793831.2781401,0
+WEN.US,D,20170906,000000,13.1179,13.3152,12.9629,12.9804,2461822.2175668,0
+WEN.US,D,20170907,000000,12.9904,13.0296,12.8147,12.8637,4595651.6495887,0
+WEN.US,D,20170908,000000,12.8274,13.0081,12.7469,12.9363,4513308.2968485,0
+WEN.US,D,20170911,000000,12.9804,13.4123,12.9363,13.3417,5300100.7389576,0
+WEN.US,D,20170912,000000,13.4123,13.5203,13.324,13.4398,2259636.5031044,0
+WEN.US,D,20170913,000000,13.4584,13.6734,13.4398,13.6391,2542511.8765434,0
+WEN.US,D,20170914,000000,13.6293,13.7637,13.5468,13.7107,4707565.8590166,0
+WEN.US,D,20170915,000000,14.0974,14.3476,14.0247,14.1612,8232151.7461417,0
+WEN.US,D,20170918,000000,14.2152,14.3399,14.0297,14.0336,1989556.6233695,0
+WEN.US,D,20170919,000000,14.0336,14.0424,13.7549,13.7833,2433442.4687099,0
+WEN.US,D,20170920,000000,13.8452,13.9806,13.7461,13.8982,2031057.9176893,0
+WEN.US,D,20170921,000000,13.907,13.9541,13.5291,13.6391,2757583.7678554,0
+WEN.US,D,20170922,000000,13.5821,13.6489,13.3848,13.539,5074653.2693377,0
+WEN.US,D,20170925,000000,13.4948,13.6146,13.3848,13.4222,1871971.1511643,0
+WEN.US,D,20170926,000000,13.4222,13.8265,13.3417,13.7549,4705752.196109,0
+WEN.US,D,20170927,000000,13.8107,14.0974,13.801,14.0247,5184266.7760435,0
+WEN.US,D,20170928,000000,14.0159,14.0974,13.8569,14.0159,1934141.0702484,0
+WEN.US,D,20170929,000000,13.9717,14.1327,13.907,13.9806,1953428.0506854,0
+WEN.US,D,20171002,000000,13.9257,13.9541,13.7107,13.7637,2044147.8768882,0
+WEN.US,D,20171003,000000,13.8716,13.9443,13.7107,13.9257,2632768.0979017,0
+WEN.US,D,20171004,000000,13.9541,13.9904,13.8197,13.8452,2364487.6163101,0
+WEN.US,D,20171005,000000,13.8716,14.1327,13.8107,14.0689,2717755.5266222,0
+WEN.US,D,20171006,000000,14.0503,14.2064,13.9354,14.1612,1972955.4942945,0
+WEN.US,D,20171009,000000,14.1523,14.17,13.9354,13.9717,1305486.7878291,0
+WEN.US,D,20171010,000000,14.0247,14.2603,13.9904,14.1426,1973210.222231,0
+WEN.US,D,20171011,000000,14.1249,14.1523,13.9168,14.0591,2410720.7367776,0
+WEN.US,D,20171012,000000,13.9806,14.0071,13.801,13.8716,1909108.4464767,0
+WEN.US,D,20171013,000000,13.9443,13.9443,13.801,13.8197,1866562.7676173,0
+WEN.US,D,20171016,000000,13.8452,14.0159,13.801,13.9717,2171903.1072286,0
+WEN.US,D,20171017,000000,13.9257,14.2516,13.8716,14.0247,2576342.8032406,0
+WEN.US,D,20171018,000000,14.0336,14.0424,13.7637,13.853,2941992.5290883,0
+WEN.US,D,20171019,000000,13.8265,14.116,13.7323,14.1072,2135634.9436356,0
+WEN.US,D,20171020,000000,14.1327,14.1828,13.8452,13.8716,1514206.7833175,0
+WEN.US,D,20171023,000000,13.8716,14.0591,13.6833,13.7009,3039431.059343,0
+WEN.US,D,20171024,000000,13.692,13.8107,13.4222,13.6646,3620957.616782,0
+WEN.US,D,20171025,000000,13.5743,13.6017,13.2504,13.592,2441676.294528,0
+WEN.US,D,20171026,000000,13.6734,13.6833,13.4398,13.4487,2564465.3490193,0
+WEN.US,D,20171027,000000,13.4948,13.6017,13.274,13.592,2352360.5287111,0
+WEN.US,D,20171030,000000,13.5105,13.6164,13.4487,13.5743,1666134.6759165,0
+WEN.US,D,20171031,000000,13.5821,13.7736,13.5105,13.692,2158241.5385405,0
+WEN.US,D,20171101,000000,13.6833,13.7009,13.4065,13.5291,1612021.2920066,0
+WEN.US,D,20171102,000000,13.5468,13.7461,13.4398,13.7196,2231462.5744201,0
+WEN.US,D,20171103,000000,13.7736,13.7923,13.4487,13.5203,2465094.9620944,0
+WEN.US,D,20171106,000000,13.5016,13.5567,13.1857,13.431,5042404.7125818,0
+WEN.US,D,20171107,000000,13.4123,13.4781,13.1415,13.2701,5708754.6539502,0
+WEN.US,D,20171108,000000,12.5134,13.1513,12.2169,13.0522,18480108.301138,0
+WEN.US,D,20171109,000000,12.9108,13.2416,12.7921,13.222,6106634.5961425,0
+WEN.US,D,20171110,000000,13.169,13.2887,12.9952,13.0522,4510696.8260439,0
+WEN.US,D,20171113,000000,13.0904,13.1601,12.7822,12.9011,9845748.2757074,0
+WEN.US,D,20171114,000000,12.8814,12.9629,12.7548,12.9285,5841617.6888726,0
+WEN.US,D,20171115,000000,12.9011,13.0296,12.5575,12.8372,5253533.4154375,0
+WEN.US,D,20171116,000000,12.8814,12.9804,12.7204,12.7627,3523788.0792282,0
+WEN.US,D,20171117,000000,12.7469,12.85,12.6675,12.6772,3228911.9632465,0
+WEN.US,D,20171120,000000,12.6675,12.7018,12.478,12.5575,3316112.4682791,0
+WEN.US,D,20171121,000000,12.585,12.7204,12.4328,12.7116,4550335.5496924,0
+WEN.US,D,20171122,000000,12.7018,12.7371,12.5054,12.5575,3167465.4715019,0
+WEN.US,D,20171124,000000,12.5663,12.5939,12.4328,12.478,1738002.5969976,0
+WEN.US,D,20171127,000000,12.4515,12.5134,12.3043,12.3269,3194897.6324352,0
+WEN.US,D,20171128,000000,12.7627,12.8274,12.7627,12.7627,4417873.9659978,0
+WEN.US,D,20171129,000000,12.8274,13.2701,12.8185,13.222,6135479.9876672,0
+WEN.US,D,20171130,000000,13.2504,13.5213,13.1336,13.4693,7381594.7880661,0
+WEN.US,D,20171201,000000,13.432,13.4497,12.9991,13.4045,5095464.5417464,0
+WEN.US,D,20171204,000000,13.4594,13.9619,13.4133,13.8844,5727489.3842211,0
+WEN.US,D,20171205,000000,13.8844,14.0729,13.7578,13.902,5369979.7443109,0
+WEN.US,D,20171206,000000,13.911,14.01,13.6126,13.6312,3107706.2976083,0
+WEN.US,D,20171207,000000,13.5841,13.7666,13.5124,13.5213,2456208.0138472,0
+WEN.US,D,20171208,000000,13.6037,13.8844,13.4693,13.795,4208350.0491418,0
+WEN.US,D,20171211,000000,13.7578,13.8746,13.6577,13.8227,2968777.681063,0
+WEN.US,D,20171212,000000,13.8648,13.9659,13.7578,13.9207,2499907.1008028,0
+WEN.US,D,20171213,000000,13.9296,14.2014,13.8549,14.1376,3015651.6970185,0
+WEN.US,D,20171214,000000,14.1475,14.2466,13.8549,13.902,3477623.2258476,0
+WEN.US,D,20171215,000000,13.9384,14.1965,13.8746,14.0287,6994486.7808511,0
+WEN.US,D,20171218,000000,14.0827,14.4369,14.063,14.2838,3187189.5650779,0
+WEN.US,D,20171219,000000,14.3987,15.0072,14.3712,14.8443,9182420.426577,0
+WEN.US,D,20171220,000000,15.3144,15.3605,14.8972,14.9974,5765003.6768794,0
+WEN.US,D,20171221,000000,15.0956,15.1416,14.7618,14.7883,5076992.6907061,0
+WEN.US,D,20171222,000000,14.6962,15.0072,14.5959,14.8678,5714512.524226,0
+WEN.US,D,20171226,000000,14.8776,15.0652,14.8678,14.9336,1690320.5840275,0
+WEN.US,D,20171227,000000,14.9425,15.1191,14.8875,14.9159,6033912.8270183,0
+WEN.US,D,20171228,000000,14.9071,14.9886,14.8443,14.9522,2046454.6930807,0
+WEN.US,D,20171229,000000,14.9974,15.0318,14.8354,14.8521,1779576.2340514,0
+WEN.US,D,20180102,000000,14.8443,14.9248,14.6882,14.7618,2849517.1179475,0
+WEN.US,D,20180103,000000,15.2957,15.2957,14.7982,15.1054,3398611.7145164,0
+WEN.US,D,20180104,000000,15.1515,15.2398,14.6882,14.9296,2821421.6454677,0
+WEN.US,D,20180105,000000,15.0867,15.2309,15.0318,15.1878,3623857.4396107,0
+WEN.US,D,20180108,000000,15.1338,15.1338,14.8158,15.0318,2117542.1277646,0
+WEN.US,D,20180109,000000,15.0789,15.704,14.9709,15.6854,7572279.0267415,0
+WEN.US,D,20180110,000000,15.5921,15.9729,15.4684,15.6755,9041199.2586035,0
+WEN.US,D,20180111,000000,15.6755,15.7158,15.4302,15.5921,5286750.9572636,0
+WEN.US,D,20180112,000000,15.3144,15.7197,15.2525,15.601,3897673.6687175,0
+WEN.US,D,20180116,000000,15.7118,15.7374,15.1515,15.2123,2814563.3505064,0
+WEN.US,D,20180117,000000,15.3232,15.3409,15.1515,15.1878,2810615.0674913,0
+WEN.US,D,20180118,000000,15.1878,15.3948,15.1692,15.2211,2228904.0870263,0
+WEN.US,D,20180119,000000,15.2309,15.4037,15.1692,15.2309,3836334.1627061,0
+WEN.US,D,20180122,000000,15.2869,15.3409,14.8924,15.1976,2485897.0642976,0
+WEN.US,D,20180123,000000,15.1976,15.2957,15.1151,15.2025,2309148.48157,0
+WEN.US,D,20180124,000000,15.1878,15.2575,14.9611,15.0504,2936996.8047984,0
+WEN.US,D,20180125,000000,15.1151,15.1151,14.8354,15.0318,2920235.7065793,0
+WEN.US,D,20180126,000000,15.0405,15.0405,14.7422,14.9248,2625445.1791844,0
+WEN.US,D,20180129,000000,14.8678,15.0789,14.7982,14.7982,2294309.0509036,0
+WEN.US,D,20180130,000000,14.6627,14.7883,14.3319,14.4899,5269521.1596415,0
+WEN.US,D,20180131,000000,14.5901,14.8256,14.5725,14.6372,3282093.042909,0
+WEN.US,D,20180201,000000,14.5263,14.8599,14.4988,14.8079,2820379.2987516,0
+WEN.US,D,20180202,000000,14.7883,14.7883,14.3359,14.3536,2608466.0338517,0
+WEN.US,D,20180205,000000,14.2927,14.3899,13.749,13.8383,5024816.2580251,0
+WEN.US,D,20180206,000000,13.5841,14.3899,13.3858,14.2279,5629097.1525723,0
+WEN.US,D,20180207,000000,14.1376,14.485,13.957,14.3437,3668237.1596125,0
+WEN.US,D,20180208,000000,14.3172,14.4645,13.9482,14.0012,5390937.7400111,0
+WEN.US,D,20180209,000000,14.0729,14.274,13.8844,14.166,7294399.3775922,0
+WEN.US,D,20180212,000000,14.3359,14.5999,14.0326,14.2368,5352681.6796017,0
+WEN.US,D,20180213,000000,14.1289,14.2191,13.8284,13.9933,3595496.0311653,0
+WEN.US,D,20180214,000000,13.902,14.3536,13.902,14.2466,2596050.5942286,0
+WEN.US,D,20180215,000000,14.2653,14.4173,13.902,14.2014,7163520.163839,0
+WEN.US,D,20180216,000000,14.9336,15.1515,14.6283,14.8256,10998361.620838,0
+WEN.US,D,20180220,000000,14.8443,14.8875,14.4075,14.5636,7299973.8437538,0
+WEN.US,D,20180221,000000,14.6962,14.8678,14.4369,14.6715,11248359.768974,0
+WEN.US,D,20180222,000000,14.5725,15.4783,14.4645,15.2672,12343650.158195,0
+WEN.US,D,20180223,000000,15.3605,15.6058,14.9159,15.2672,9105432.473973,0
+WEN.US,D,20180226,000000,15.3321,15.3948,14.9522,15.0318,8045561.4948612,0
+WEN.US,D,20180227,000000,14.9886,15.1976,14.7137,14.7236,3438757.8562142,0
+WEN.US,D,20180228,000000,14.7618,14.8364,14.4979,14.5076,3323125.6378258,0
+WEN.US,D,20180301,000000,14.752,14.8688,14.3879,14.5332,3605527.217303,0
+WEN.US,D,20180302,000000,14.435,15.0298,14.3781,14.6804,8638322.5732098,0
+WEN.US,D,20180305,000000,14.6538,14.8786,14.5253,14.7982,3520569.3370231,0
+WEN.US,D,20180306,000000,14.7982,15.1358,14.7236,15.0974,5508454.9451294,0
+WEN.US,D,20180307,000000,14.9621,15.2898,14.9032,15.126,3526306.8290639,0
+WEN.US,D,20180308,000000,15.4155,15.8267,15.3261,15.5696,6663605.3805067,0
+WEN.US,D,20180309,000000,15.7904,15.9886,15.5313,15.9337,4255586.797679,0
+WEN.US,D,20180312,000000,15.8807,16.0534,15.7246,15.7805,4166771.3175293,0
+WEN.US,D,20180313,000000,15.7904,15.9082,15.4243,15.4636,4035439.7069609,0
+WEN.US,D,20180314,000000,15.4636,15.5696,15.335,15.4537,2499305.9428728,0
+WEN.US,D,20180315,000000,15.4831,15.6058,15.2339,15.2418,2723235.2339915,0
+WEN.US,D,20180316,000000,15.3261,15.5971,15.2898,15.5509,3924264.2085487,0
+WEN.US,D,20180319,000000,15.5263,15.654,15.4636,15.6058,2230505.8162908,0
+WEN.US,D,20180320,000000,15.5597,15.7707,15.5008,15.7531,2468793.6117318,0
+WEN.US,D,20180321,000000,15.81,15.917,15.7531,15.8002,3489638.2331545,0
+WEN.US,D,20180322,000000,15.6628,15.9082,15.4998,15.6148,3481093.639254,0
+WEN.US,D,20180323,000000,15.6628,15.7805,15.2604,15.2702,3293323.4881716,0
+WEN.US,D,20180326,000000,15.4067,15.6343,15.3478,15.5696,2576761.5759681,0
+WEN.US,D,20180327,000000,15.5794,15.8718,15.5175,15.6058,3436671.1249587,0
+WEN.US,D,20180328,000000,15.6442,16.0357,15.6442,15.8444,2728088.3106369,0
+WEN.US,D,20180329,000000,15.864,16.1025,15.7805,15.9611,2771294.2443076,0
+WEN.US,D,20180402,000000,15.9524,16.0603,15.2467,15.3791,6121337.4926349,0
+WEN.US,D,20180403,000000,15.4537,15.6717,15.3644,15.5794,7271610.3974849,0
+WEN.US,D,20180404,000000,15.3791,15.8188,15.2505,15.762,2458571.8890975,0
+WEN.US,D,20180405,000000,15.81,15.9524,15.6058,15.81,4311949.9387237,0
+WEN.US,D,20180406,000000,15.7531,15.864,15.389,15.4831,3077610.7013714,0
+WEN.US,D,20180409,000000,15.6148,15.7904,15.5175,15.5509,1796248.6869486,0
+WEN.US,D,20180410,000000,15.7158,15.7707,15.4831,15.5509,2148768.7160394,0
+WEN.US,D,20180411,000000,15.3546,15.5794,15.335,15.3546,2660983.8019677,0
+WEN.US,D,20180412,000000,15.4831,15.7904,15.4243,15.7158,4464227.3180514,0
+WEN.US,D,20180413,000000,15.81,15.9524,15.6058,15.7001,4925456.0602177,0
+WEN.US,D,20180416,000000,15.7433,16.028,15.6442,15.7344,4027976.1784226,0
+WEN.US,D,20180417,000000,15.8541,15.9424,15.6392,15.7531,5810953.5398816,0
+WEN.US,D,20180418,000000,15.8365,16.1447,15.8061,16.0357,3509684.3028422,0
+WEN.US,D,20180419,000000,15.9524,16.0897,15.6343,15.8188,2912889.3528918,0
+WEN.US,D,20180420,000000,15.8267,15.8541,15.5509,15.5971,2628609.9190669,0
+WEN.US,D,20180423,000000,15.6343,15.7855,15.5549,15.6628,1646366.7691354,0
+WEN.US,D,20180424,000000,15.762,15.762,15.3085,15.3261,4244209.629125,0
+WEN.US,D,20180425,000000,15.3448,15.5078,15.2241,15.4155,2964775.3957252,0
+WEN.US,D,20180426,000000,15.4341,15.762,15.4341,15.6148,2142182.4705142,0
+WEN.US,D,20180427,000000,15.6245,15.654,15.4439,15.5175,3430714.5668926,0
+WEN.US,D,20180430,000000,15.5971,15.6814,15.2152,15.2241,5280202.4114731,0
+WEN.US,D,20180501,000000,15.2339,15.4243,15.0131,15.2152,4796025.738967,0
+WEN.US,D,20180502,000000,15.1445,15.2751,15.018,15.0425,3184518.9973921,0
+WEN.US,D,20180503,000000,15.0328,15.2418,14.9258,15.1996,2765248.0220078,0
+WEN.US,D,20180504,000000,15.1907,15.3791,15.0926,15.2339,2717542.5740674,0
+WEN.US,D,20180507,000000,15.3261,15.5078,15.0131,15.3448,5283002.3809507,0
+WEN.US,D,20180508,000000,15.4439,15.8856,15.4067,15.7433,6763515.7906568,0
+WEN.US,D,20180509,000000,15.5881,15.5971,14.8364,15.1996,10612638.314684,0
+WEN.US,D,20180510,000000,15.1809,15.2898,14.9719,15.1161,4497484.5974355,0
+WEN.US,D,20180511,000000,15.0799,15.335,15.0268,15.126,3902855.8538569,0
+WEN.US,D,20180514,000000,15.1622,15.2241,14.7697,14.7982,5948479.114953,0
+WEN.US,D,20180515,000000,14.8688,15.1622,14.8403,15.0328,4447022.9932228,0
+WEN.US,D,20180516,000000,15.0622,15.1024,14.8079,14.8609,4690321.7966299,0
+WEN.US,D,20180517,000000,14.7982,14.8982,14.6538,14.8688,3215094.5010612,0
+WEN.US,D,20180518,000000,14.8885,14.9434,14.7422,14.8531,1812165.1073304,0
+WEN.US,D,20180521,000000,14.8531,15.0091,14.7795,14.9719,2170623.3540759,0
+WEN.US,D,20180522,000000,14.9993,14.9993,14.7059,14.7618,3370499.9394486,0
+WEN.US,D,20180523,000000,14.7236,14.8531,14.6715,14.8079,2093884.0159379,0
+WEN.US,D,20180524,000000,14.7883,15.0877,14.7883,15.018,2320580.6713583,0
+WEN.US,D,20180525,000000,14.9905,15.0268,14.8885,14.9532,2436281.1568338,0
+WEN.US,D,20180529,000000,14.9169,15.0328,14.7697,14.8982,3048071.4309478,0
+WEN.US,D,20180530,000000,14.9993,15.1996,14.8982,15.1161,3172443.8742921,0
+WEN.US,D,20180531,000000,15.1445,15.2712,14.6421,14.7314,5030154.3366615,0
+WEN.US,D,20180601,000000,14.8149,14.9425,14.6775,14.7118,3217446.1493706,0
+WEN.US,D,20180604,000000,14.7216,14.9984,14.7216,14.9611,4660028.5315143,0
+WEN.US,D,20180605,000000,14.9984,15.2908,14.8433,15.2712,4026587.4017131,0
+WEN.US,D,20180606,000000,15.2515,15.3998,15.1358,15.3654,3210973.0030493,0
+WEN.US,D,20180607,000000,15.3811,15.9848,15.3811,15.5901,9348647.7266171,0
+WEN.US,D,20180608,000000,15.545,16.2409,15.545,16.2055,6629395.4186401,0
+WEN.US,D,20180611,000000,16.2595,16.3253,16.128,16.2693,4301301.2920679,0
+WEN.US,D,20180612,000000,16.3508,16.4686,16.2409,16.3253,3537081.8207762,0
+WEN.US,D,20180613,000000,16.3419,16.4588,16.1859,16.2507,2535315.3028825,0
+WEN.US,D,20180614,000000,16.287,16.4244,16.0661,16.1035,3136407.0036651,0
+WEN.US,D,20180615,000000,16.1035,16.3508,15.913,16.3321,3520920.8615754,0
+WEN.US,D,20180618,000000,16.2409,16.388,16.1133,16.1957,5223385.8547016,0
+WEN.US,D,20180619,000000,16.0494,16.2153,16.023,16.1584,3100181.6343653,0
+WEN.US,D,20180620,000000,16.2055,16.3508,16.0858,16.3154,3014384.1708067,0
+WEN.US,D,20180621,000000,16.3685,16.599,16.3272,16.4057,3229297.1118864,0
+WEN.US,D,20180622,000000,16.4431,16.6619,16.388,16.5794,3059574.9445583,0
+WEN.US,D,20180625,000000,16.5059,16.5431,15.9611,15.9749,4125298.5527383,0
+WEN.US,D,20180626,000000,16.0132,16.0956,15.9033,15.9945,2472898.8071558,0
+WEN.US,D,20180627,000000,15.9848,16.076,15.6088,15.6559,3120785.0487779,0
+WEN.US,D,20180628,000000,15.6373,15.7472,15.4802,15.6932,1834437.4991827,0
+WEN.US,D,20180629,000000,15.7374,15.8218,15.6657,15.7118,1759429.2921009,0
+WEN.US,D,20180702,000000,15.6932,15.7747,15.5028,15.7658,2103740.9681672,0
+WEN.US,D,20180703,000000,15.8307,15.9337,15.7658,15.7845,1034224.9704691,0
+WEN.US,D,20180705,000000,15.8679,15.8758,15.7472,15.8041,2510350.9461977,0
+WEN.US,D,20180706,000000,15.8404,15.9377,15.7472,15.8041,1879977.7596631,0
+WEN.US,D,20180709,000000,15.8307,15.9848,15.7845,15.9562,1502866.2955865,0
+WEN.US,D,20180710,000000,15.9848,16.1368,15.9377,16.0132,1469833.1767863,0
+WEN.US,D,20180711,000000,15.9297,16.0661,15.814,15.9377,1603931.1327447,0
+WEN.US,D,20180712,000000,15.9945,16.076,15.9337,15.9848,1519617.2046881,0
+WEN.US,D,20180713,000000,15.9474,16.2507,15.9474,16.0584,1981484.8045189,0
+WEN.US,D,20180716,000000,16.0858,16.178,15.809,15.9474,3082214.1446391,0
+WEN.US,D,20180717,000000,15.92,15.9945,15.6844,15.9377,2963922.566594,0
+WEN.US,D,20180718,000000,15.9033,16.6913,15.863,16.2507,8356334.6719013,0
+WEN.US,D,20180719,000000,16.2409,16.2958,16.023,16.1486,2902732.8406092,0
+WEN.US,D,20180720,000000,16.133,16.1407,15.913,15.9297,2281215.0160578,0
+WEN.US,D,20180723,000000,15.9297,16.023,15.5824,15.6275,3551906.9866781,0
+WEN.US,D,20180724,000000,15.6844,15.7021,15.2908,15.3998,3848148.4443992,0
+WEN.US,D,20180725,000000,15.3811,15.5028,15.2476,15.2997,1946704.2520747,0
+WEN.US,D,20180726,000000,15.281,15.5382,15.2251,15.4851,2502578.6874005,0
+WEN.US,D,20180727,000000,15.545,15.6373,15.23,15.281,1884126.7682921,0
+WEN.US,D,20180730,000000,15.3556,15.4262,15.0622,15.0877,3067855.6403167,0
+WEN.US,D,20180731,000000,15.0719,15.3045,14.9984,15.2515,1756441.842862,0
+WEN.US,D,20180801,000000,15.2251,15.3772,15.1358,15.2614,2652596.1204758,0
+WEN.US,D,20180802,000000,14.9159,15.2908,14.9159,15.2251,5025329.7895449,0
+WEN.US,D,20180803,000000,15.2162,15.3998,15.1721,15.3654,3847986.4374316,0
+WEN.US,D,20180806,000000,15.336,15.8404,15.336,15.6088,4525600.4481504,0
+WEN.US,D,20180807,000000,15.6373,15.7845,15.4262,15.5539,4385037.4971646,0
+WEN.US,D,20180808,000000,15.3271,15.8679,15.1809,15.7845,5653720.1738222,0
+WEN.US,D,20180809,000000,15.8218,16.4342,15.8041,16.2409,3672276.1257731,0
+WEN.US,D,20180810,000000,16.2153,16.2595,16.0907,16.1407,2619582.3609988,0
+WEN.US,D,20180813,000000,16.2055,16.2507,15.7845,15.8679,2884989.5114672,0
+WEN.US,D,20180814,000000,15.9033,16.3508,15.8679,16.3154,3188323.6138509,0
+WEN.US,D,20180815,000000,16.2693,16.4155,16.1535,16.3508,2491253.4833454,0
+WEN.US,D,20180816,000000,16.4873,17.0005,16.4588,16.7366,6749948.980761,0
+WEN.US,D,20180817,000000,16.7453,17.0289,16.7276,16.8443,3119653.0378282,0
+WEN.US,D,20180820,000000,16.8072,17.0889,16.7366,16.8543,2566908.6993858,0
+WEN.US,D,20180821,000000,16.8543,16.9269,16.5942,16.6354,2804180.6398164,0
+WEN.US,D,20180822,000000,16.6256,16.6443,16.4204,16.4509,2527228.2003558,0
+WEN.US,D,20180823,000000,16.5059,16.5726,16.3253,16.4244,1756399.0485687,0
+WEN.US,D,20180824,000000,16.4342,16.4686,16.1859,16.2771,3393200.2742341,0
+WEN.US,D,20180827,000000,16.3596,16.4686,16.2055,16.2507,2240124.3431715,0
+WEN.US,D,20180828,000000,16.287,16.3685,16.2409,16.2958,1621912.8872353,0
+WEN.US,D,20180829,000000,16.287,16.398,16.233,16.2507,1662889.442006,0
+WEN.US,D,20180830,000000,16.3057,16.3419,16.076,16.1859,2430651.669438,0
+WEN.US,D,20180831,000000,16.2153,16.3164,16.1407,16.2251,2181836.477839,0
+WEN.US,D,20180904,000000,16.1957,16.233,15.9111,16.0848,4898404.9722773,0
+WEN.US,D,20180905,000000,16.0298,16.075,15.8561,16.075,3649220.1907882,0
+WEN.US,D,20180906,000000,16.0848,16.1908,15.9601,16.0397,5184827.1775036,0
+WEN.US,D,20180907,000000,16.0298,16.4606,16.0298,16.4431,6972959.2134849,0
+WEN.US,D,20180910,000000,16.5167,16.5451,16.2301,16.2693,3651067.4777833,0
+WEN.US,D,20180911,000000,16.2595,16.3793,16.1957,16.2409,1955751.169466,0
+WEN.US,D,20180912,000000,16.3253,16.4754,16.2693,16.288,3233026.3288763,0
+WEN.US,D,20180913,000000,16.3067,16.6276,16.2781,16.6177,5023826.8947198,0
+WEN.US,D,20180914,000000,16.6099,16.6177,15.9749,16.1486,8485148.5515457,0
+WEN.US,D,20180917,000000,16.0848,16.1486,15.9287,16.0033,3398761.494543,0
+WEN.US,D,20180918,000000,16.0397,16.3793,15.9464,16.3331,3629337.1469798,0
+WEN.US,D,20180919,000000,16.3606,16.4763,15.9464,16.075,3720122.1835342,0
+WEN.US,D,20180920,000000,16.1584,16.2967,16.017,16.0651,3753847.1434098,0
+WEN.US,D,20180921,000000,16.0946,16.1486,15.7354,15.7825,5112558.8241064,0
+WEN.US,D,20180924,000000,15.7638,15.9935,15.6245,15.92,2181763.1161933,0
+WEN.US,D,20180925,000000,16.233,16.5451,15.9749,16.0122,5316931.1231755,0
+WEN.US,D,20180926,000000,16.0298,16.4892,16.0298,16.1407,4338075.8547988,0
+WEN.US,D,20180927,000000,15.866,16.0484,15.7688,15.8915,3891140.4066031,0
+WEN.US,D,20180928,000000,15.8198,15.9651,15.7354,15.7551,4167812.6453336,0
+WEN.US,D,20181001,000000,15.866,15.9838,15.654,15.7001,3545887.2560837,0
+WEN.US,D,20181002,000000,15.6717,15.7727,15.5155,15.5971,5334939.3693714,0
+WEN.US,D,20181003,000000,15.6628,15.9749,15.6343,15.8287,2755361.5213378,0
+WEN.US,D,20181004,000000,15.7551,15.8287,15.5509,15.6148,2860351.206541,0
+WEN.US,D,20181005,000000,15.6628,15.9287,15.654,15.866,2094237.5783137,0
+WEN.US,D,20181008,000000,15.8836,15.9838,15.6628,15.8915,5032304.2404453,0
+WEN.US,D,20181009,000000,15.9287,16.0484,15.866,16.0484,2832876.2513145,0
+WEN.US,D,20181010,000000,16.0298,16.0799,15.8198,15.8836,4225743.8915551,0
+WEN.US,D,20181011,000000,15.8198,15.9553,15.5293,15.5509,3595983.0709797,0
+WEN.US,D,20181012,000000,15.7098,15.9838,15.5068,15.7354,3010063.9850043,0
+WEN.US,D,20181015,000000,15.7168,16.0122,15.7098,15.866,1799562.1879461,0
+WEN.US,D,20181016,000000,15.9464,16.1231,15.8198,16.0848,3841753.7542822,0
+WEN.US,D,20181017,000000,16.0484,16.133,15.7354,15.8464,4979477.7420703,0
+WEN.US,D,20181018,000000,15.7825,15.9464,15.5195,15.6148,5961901.239381,0
+WEN.US,D,20181019,000000,15.7168,15.7874,15.6058,15.6442,4695154.4950404,0
+WEN.US,D,20181022,000000,15.7256,15.8738,15.5597,15.7098,4681297.2952971,0
+WEN.US,D,20181023,000000,15.5509,15.6814,15.1348,15.5881,5918922.5230297,0
+WEN.US,D,20181024,000000,15.5509,15.6717,15.4135,15.4135,5446387.9361315,0
+WEN.US,D,20181025,000000,15.5155,15.7168,15.4047,15.654,4860007.2831352,0
+WEN.US,D,20181026,000000,15.5794,15.6442,15.2064,15.4911,3463855.6903378,0
+WEN.US,D,20181029,000000,15.654,15.7825,15.2565,15.442,3228425.9423439,0
+WEN.US,D,20181030,000000,15.442,15.8021,15.3958,15.7825,4069275.7282167,0
+WEN.US,D,20181031,000000,15.8915,16.0033,15.601,15.8464,4426449.1272509,0
+WEN.US,D,20181101,000000,15.8738,16.0033,15.7168,15.7924,3834171.0130697,0
+WEN.US,D,20181102,000000,15.9287,16.022,15.1564,15.6245,9673563.3986895,0
+WEN.US,D,20181105,000000,15.6628,15.8963,15.4812,15.6628,6835094.3408022,0
+WEN.US,D,20181106,000000,15.7001,15.9464,15.654,15.7001,6048655.4610688,0
+WEN.US,D,20181107,000000,14.2201,15.4998,14.1465,15.2859,17222320.847778,0
+WEN.US,D,20181108,000000,15.2114,15.8561,15.1388,15.4812,7479888.1852756,0
+WEN.US,D,20181109,000000,15.442,16.1957,15.442,16.0122,6510656.5383385,0
+WEN.US,D,20181112,000000,16.0033,16.3164,15.812,15.92,5943356.026695,0
+WEN.US,D,20181113,000000,15.9651,16.399,15.9651,16.3253,4468725.8134093,0
+WEN.US,D,20181114,000000,16.3518,16.3518,15.9749,16.0484,5858121.0024201,0
+WEN.US,D,20181115,000000,16.0397,16.1683,15.7207,16.075,4423435.1863066,0
+WEN.US,D,20181116,000000,16.0033,16.3743,15.9935,16.3518,2975039.9126528,0
+WEN.US,D,20181119,000000,16.3331,16.5647,16.2153,16.4892,9128962.2029198,0
+WEN.US,D,20181120,000000,16.3164,16.4892,15.9838,16.3253,4530471.8652072,0
+WEN.US,D,20181121,000000,16.4519,16.5254,16.2251,16.2693,2789167.9941531,0
+WEN.US,D,20181123,000000,16.2595,16.4067,16.0848,16.3164,1256147.0054486,0
+WEN.US,D,20181126,000000,16.4892,16.6177,16.2595,16.3429,2658521.0922779,0
+WEN.US,D,20181127,000000,16.288,16.4519,16.1035,16.1231,3306509.2250746,0
+WEN.US,D,20181128,000000,16.1683,16.6276,16.133,16.4352,5234803.7797255,0
+WEN.US,D,20181129,000000,16.4606,16.7836,16.3429,16.601,4144514.2093531,0
+WEN.US,D,20181130,000000,16.6099,16.756,16.498,16.5647,3363042.5243809,0
+WEN.US,D,20181203,000000,16.7217,16.7836,16.3783,16.5549,3400613.8760969,0
+WEN.US,D,20181204,000000,16.5814,16.6472,16.1015,16.1201,3037485.9568202,0
+WEN.US,D,20181206,000000,15.9719,16.3243,15.8797,16.231,4330273.0286491,0
+WEN.US,D,20181207,000000,16.2487,16.3685,15.76,15.808,7727001.7942592,0
+WEN.US,D,20181210,000000,15.8621,16.1015,15.5637,15.8521,6836624.7462444,0
+WEN.US,D,20181211,000000,15.9906,16.019,15.5499,15.6864,3164946.7216662,0
+WEN.US,D,20181212,000000,15.7305,15.8521,15.5539,15.7305,7588116.9909188,0
+WEN.US,D,20181213,000000,15.7884,15.8875,15.6579,15.7884,3231226.9307331,0
+WEN.US,D,20181214,000000,15.7305,15.7501,15.3075,15.4361,5293523.6636383,0
+WEN.US,D,20181217,000000,15.4262,15.545,15.068,15.1505,4997547.1229712,0
+WEN.US,D,20181218,000000,15.2791,15.4175,15.1034,15.2495,5004170.049319,0
+WEN.US,D,20181219,000000,15.2231,15.4459,15.0385,15.1221,6057991.749396,0
+WEN.US,D,20181220,000000,15.0385,15.0385,14.4478,14.6343,3106577.3433939,0
+WEN.US,D,20181221,000000,14.8914,14.9836,14.4007,14.4939,7158364.470405,0
+WEN.US,D,20181224,000000,14.382,14.4939,13.8374,13.8549,2548780.2216038,0
+WEN.US,D,20181226,000000,13.9207,14.3643,13.8207,14.3446,2083038.7193152,0
+WEN.US,D,20181227,000000,14.1798,14.3182,13.8844,14.2907,3176682.5471548,0
+WEN.US,D,20181228,000000,14.3918,14.5959,14.2907,14.4379,2725573.6364482,0
+WEN.US,D,20181231,000000,14.4752,14.4752,14.2349,14.4193,3370522.355507,0
+WEN.US,D,20190102,000000,14.2907,14.4665,14.1583,14.4478,2332954.3355998,0
+WEN.US,D,20190103,000000,14.382,14.5695,14.3094,14.3732,2461568.508542,0
+WEN.US,D,20190104,000000,14.4939,14.7982,14.4379,14.6962,3277706.6278431,0
+WEN.US,D,20190107,000000,14.4665,15.0385,14.4665,14.9286,2976534.656184,0
+WEN.US,D,20190108,000000,15.0582,15.1171,14.8266,15.068,4266457.5670955,0
+WEN.US,D,20190109,000000,15.0288,15.2457,14.9649,15.1408,2384129.1780346,0
+WEN.US,D,20190110,000000,15.0385,15.2457,14.9836,15.2034,2057510.9044349,0
+WEN.US,D,20190111,000000,15.1221,15.2692,14.9512,15.2595,3355660.5087821,0
+WEN.US,D,20190114,000000,15.2034,15.2692,15.1034,15.1769,2967936.0599609,0
+WEN.US,D,20190115,000000,15.1868,15.2408,14.9748,15.1505,2091035.1386966,0
+WEN.US,D,20190116,000000,15.1583,15.2692,15.0779,15.1769,2205059.5143501,0
+WEN.US,D,20190117,000000,15.1318,15.2791,14.9512,15.0582,3541669.9803676,0
+WEN.US,D,20190118,000000,15.1682,15.1769,14.9375,15.1769,2938238.8582165,0
+WEN.US,D,20190122,000000,15.1505,15.4557,15.0582,15.4361,4181528.2163443,0
+WEN.US,D,20190123,000000,15.5185,15.8875,15.068,15.76,3527978.8632387,0
+WEN.US,D,20190124,000000,15.808,16.0721,15.7786,16.0456,3335223.1769842,0
+WEN.US,D,20190125,000000,16.0721,16.2134,15.7305,15.808,6657178.0852139,0
+WEN.US,D,20190128,000000,15.7207,16.1731,15.705,16.0917,6321484.364694,0
+WEN.US,D,20190129,000000,16.1477,16.1849,15.76,15.808,3201455.3484314,0
+WEN.US,D,20190130,000000,15.8797,16.1103,15.8797,16.019,2256465.6497512,0
+WEN.US,D,20190131,000000,16.028,16.1477,15.9072,16.0004,2892172.8392753,0
+WEN.US,D,20190201,000000,16.0004,16.028,15.8708,15.9621,2434298.3545764,0
+WEN.US,D,20190204,000000,15.9424,16.1564,15.9072,16.13,2117043.8799209,0
+WEN.US,D,20190205,000000,16.1477,16.3321,16.1015,16.2232,1896838.7112332,0
+WEN.US,D,20190206,000000,16.2389,16.2958,16.1849,16.286,1127834.430383,0
+WEN.US,D,20190207,000000,16.2389,16.3783,16.1663,16.3596,2019624.7089893,0
+WEN.US,D,20190208,000000,16.3419,16.4342,16.2763,16.388,5245843.6884917,0
+WEN.US,D,20190211,000000,16.4696,16.5549,16.286,16.3047,3132731.7889979,0
+WEN.US,D,20190212,000000,16.3685,16.4597,16.286,16.3596,2117354.6480033,0
+WEN.US,D,20190213,000000,16.4342,16.4696,16.2958,16.3508,2537472.3390484,0
+WEN.US,D,20190214,000000,16.2487,16.6276,16.2487,16.5353,3079034.1210804,0
+WEN.US,D,20190215,000000,16.5913,16.756,16.5353,16.6276,6187912.1671964,0
+WEN.US,D,20190219,000000,16.6747,16.7119,16.4883,16.5254,3303961.9457099,0
+WEN.US,D,20190220,000000,16.5814,16.6177,16.2723,16.3243,7639879.745431,0
+WEN.US,D,20190221,000000,15.8708,16.4883,15.808,16.4155,6995893.897972,0
+WEN.US,D,20190222,000000,16.3243,16.5746,16.1849,16.3685,7952624.5166995,0
+WEN.US,D,20190225,000000,16.4244,16.4244,15.6295,15.7305,6725231.2007186,0
+WEN.US,D,20190226,000000,15.7305,15.9424,15.7207,15.8168,4536637.3001813,0
+WEN.US,D,20190227,000000,15.8434,16.1201,15.7884,16.0554,5895430.4938175,0
+WEN.US,D,20190228,000000,16.1771,16.2683,15.9906,16.1015,3554356.4505152,0
+WEN.US,D,20190301,000000,16.2144,16.2683,15.915,16.0554,5237066.7827129,0
+WEN.US,D,20190304,000000,16.0721,16.1574,15.8708,16.0554,3696593.4734992,0
+WEN.US,D,20190305,000000,16.0622,16.2144,16.0103,16.0917,5305740.4154709,0
+WEN.US,D,20190306,000000,16.13,16.2399,15.4861,15.5068,8232688.7126318,0
+WEN.US,D,20190307,000000,15.5068,15.5607,15.1819,15.2839,4609660.6671821,0
+WEN.US,D,20190308,000000,15.2084,15.7864,15.0974,15.7767,7557660.699924,0
+WEN.US,D,20190311,000000,15.7864,15.8424,15.3694,15.442,5452412.7612846,0
+WEN.US,D,20190312,000000,15.4616,15.4665,15.1358,15.2938,5167721.6871145,0
+WEN.US,D,20190313,000000,15.3595,15.6167,15.2005,15.5068,8538442.730412,0
+WEN.US,D,20190314,000000,15.5509,15.6363,15.4322,15.6078,4278952.4818347,0
+WEN.US,D,20190315,000000,15.5981,15.758,15.4322,15.4518,4430355.6348843,0
+WEN.US,D,20190318,000000,15.5509,15.5804,15.4085,15.5352,2798789.577769,0
+WEN.US,D,20190319,000000,15.5607,15.5607,15.3399,15.3762,2470132.4617658,0
+WEN.US,D,20190320,000000,15.2281,15.4184,15.0974,15.1545,3739816.7286696,0
+WEN.US,D,20190321,000000,15.1622,15.4998,15.1358,15.4812,5294356.1145346,0
+WEN.US,D,20190322,000000,15.4047,15.4322,15.2084,15.3026,4038055.2534125,0
+WEN.US,D,20190325,000000,15.3212,15.8464,15.3026,15.7285,5774103.5776816,0
+WEN.US,D,20190326,000000,15.7384,15.9367,15.6471,15.7767,4942616.5718411,0
+WEN.US,D,20190327,000000,15.6657,16.1447,15.6657,16.0721,4385576.5014782,0
+WEN.US,D,20190328,000000,16.1201,16.4361,16.0917,16.4264,4863598.9470394,0
+WEN.US,D,20190329,000000,16.5097,16.7875,16.4529,16.6217,5798858.0385468,0
+WEN.US,D,20190401,000000,16.7159,16.7875,16.4077,16.5579,3325010.6245556,0
+WEN.US,D,20190402,000000,16.5756,16.6884,16.4077,16.6786,2548350.240847,0
+WEN.US,D,20190403,000000,16.7256,16.8149,16.659,16.706,2762344.1235321,0
+WEN.US,D,20190404,000000,16.7433,16.9376,16.7159,16.9112,2606764.4512361,0
+WEN.US,D,20190405,000000,16.9563,17.1418,16.9279,16.9563,5310904.2601988,0
+WEN.US,D,20190408,000000,16.7797,16.919,16.7256,16.7503,3022524.2567442,0
+WEN.US,D,20190409,000000,16.7256,16.76,16.604,16.7159,2677453.4914274,0
+WEN.US,D,20190410,000000,16.7797,16.8543,16.6129,16.7159,3272722.1115825,0
+WEN.US,D,20190411,000000,16.7433,17.1055,16.6884,17.0879,4991286.9292047,0
+WEN.US,D,20190412,000000,17.1153,17.2625,16.9328,17.132,4354821.6693417,0
+WEN.US,D,20190415,000000,17.1506,17.2762,16.9838,17.2547,2059262.4137261,0
+WEN.US,D,20190416,000000,17.2812,17.3381,17.1506,17.3086,1846143.7762307,0
+WEN.US,D,20190417,000000,17.3283,17.4765,17.1575,17.4578,2561911.9561842,0
+WEN.US,D,20190418,000000,17.4666,17.6522,17.4578,17.5609,1389974.9497943,0
+WEN.US,D,20190422,000000,17.5609,17.5609,17.2989,17.3655,2507849.5178617,0
+WEN.US,D,20190423,000000,17.4323,17.5148,17.2714,17.2899,2877308.954727,0
+WEN.US,D,20190424,000000,17.2989,17.4392,17.1418,17.1782,3066446.4853722,0
+WEN.US,D,20190425,000000,17.1418,17.4323,16.9328,17.4225,3767103.1852233,0
+WEN.US,D,20190426,000000,17.4765,17.6522,17.2253,17.4323,2898922.1106798,0
+WEN.US,D,20190429,000000,17.4225,17.4843,17.1732,17.3832,2594296.0282022,0
+WEN.US,D,20190430,000000,17.3558,17.4029,17.2026,17.2899,2094238.5972255,0
+WEN.US,D,20190501,000000,17.3283,17.4029,17.2116,17.2989,1948086.9153138,0
+WEN.US,D,20190502,000000,17.2714,17.3931,16.974,17.1153,4027910.9680708,0
+WEN.US,D,20190503,000000,17.1683,17.2164,16.9936,17.1252,4280644.8942444,0
+WEN.US,D,20190506,000000,17.078,17.4126,17.078,17.2714,4165693.3089022,0
+WEN.US,D,20190507,000000,17.2076,17.3745,17.0073,17.1585,4722575.4479446,0
+WEN.US,D,20190508,000000,17.3832,18.0722,17.1153,17.8396,7709890.1903996,0
+WEN.US,D,20190509,000000,17.8592,17.8877,17.2675,17.4765,6016143.0061708,0
+WEN.US,D,20190510,000000,17.3931,17.5609,17.2448,17.5148,2669326.6513426,0
+WEN.US,D,20190513,000000,17.3745,17.4098,17.1879,17.3086,2751474.3730274,0
+WEN.US,D,20190514,000000,17.3086,17.3655,17.1683,17.1879,4082537.8835007,0
+WEN.US,D,20190515,000000,17.132,17.4225,17.078,17.3381,2477567.4607753,0
+WEN.US,D,20190516,000000,17.3381,17.6522,17.2448,17.3931,3259218.4742148,0
+WEN.US,D,20190517,000000,17.2989,17.5658,17.2448,17.4029,3322152.5771084,0
+WEN.US,D,20190520,000000,17.3381,17.4225,17.2812,17.2989,1996885.6555574,0
+WEN.US,D,20190521,000000,17.347,17.7081,17.347,17.6247,3182167.3490826,0
+WEN.US,D,20190522,000000,17.5609,17.8101,17.5609,17.7365,3816335.9818705,0
+WEN.US,D,20190523,000000,17.6709,17.7612,17.448,17.6609,2577194.61346,0
+WEN.US,D,20190524,000000,17.7268,17.7602,17.5982,17.6247,1636517.9682001,0
+WEN.US,D,20190528,000000,17.6522,17.7365,17.1978,17.2253,3030325.0450704,0
+WEN.US,D,20190529,000000,17.2253,17.2625,16.8249,17.0957,3600274.7272531,0
+WEN.US,D,20190530,000000,17.1585,17.2675,17.0593,17.1252,2312719.7672392,0
+WEN.US,D,20190531,000000,17.078,17.2909,17.0212,17.1782,2407132.1296088,0
+WEN.US,D,20190603,000000,17.2076,17.4245,17.1369,17.4049,2945303.9922622,0
+WEN.US,D,20190604,000000,17.4686,18.03,17.4461,18.0202,2625783.457884,0
+WEN.US,D,20190605,000000,18.0584,18.2185,17.9466,18.1409,2508584.1532304,0
+WEN.US,D,20190606,000000,18.1988,18.5139,18.1497,18.4688,2296065.6547534,0
+WEN.US,D,20190607,000000,18.5611,18.8133,18.3657,18.5708,2851508.0714989,0
+WEN.US,D,20190610,000000,18.6003,18.6541,18.0202,18.2185,3769400.8312101,0
+WEN.US,D,20190611,000000,18.2557,18.3323,18.0487,18.1497,4371678.5452649,0
+WEN.US,D,20190612,000000,18.0851,18.2185,17.9682,18.1036,2041215.4488837,0
+WEN.US,D,20190613,000000,18.2087,18.2999,18.1213,18.1988,1810747.8010919,0
+WEN.US,D,20190614,000000,18.2185,18.2881,18.0988,18.1213,1975618.9295982,0
+WEN.US,D,20190617,000000,17.6924,18.2381,17.6924,18.0487,1954677.2364859,0
+WEN.US,D,20190618,000000,18.0584,18.4079,18.0202,18.1409,2220146.5405707,0
+WEN.US,D,20190619,000000,18.1409,18.2557,18.0683,18.2381,1332751.8472361,0
+WEN.US,D,20190620,000000,18.3088,18.3088,18.0918,18.2557,1838388.838933,0
+WEN.US,D,20190621,000000,18.2381,18.3372,18.0761,18.0948,1946326.2358171,0
+WEN.US,D,20190624,000000,18.1791,18.2087,17.7308,17.8907,3825338.067145,0
+WEN.US,D,20190625,000000,17.9908,18.2282,17.8435,18.1891,3337077.5963616,0
+WEN.US,D,20190626,000000,18.1891,18.3088,17.8534,18.2185,3501531.9899637,0
+WEN.US,D,20190627,000000,18.2636,18.3755,18.0898,18.2087,2615164.3596688,0
+WEN.US,D,20190628,000000,18.2282,18.6003,18.2038,18.2921,2385474.1415393,0
+WEN.US,D,20190701,000000,18.4227,18.4227,17.7769,17.8907,3508524.7812754,0
+WEN.US,D,20190702,000000,17.8907,18.1988,17.8191,18.1791,2113842.4592154,0
+WEN.US,D,20190703,000000,18.1497,18.5237,18.1497,18.4874,864357.09876126,0
+WEN.US,D,20190705,000000,18.4775,18.5296,18.3372,18.505,1271048.5897314,0
+WEN.US,D,20190708,000000,18.4324,18.5334,18.3175,18.3657,1417563.0042246,0
+WEN.US,D,20190709,000000,18.4128,18.4324,18.1891,18.3461,1218896.6109324,0
+WEN.US,D,20190710,000000,18.3558,18.4128,18.1694,18.2381,1413282.5559803,0
+WEN.US,D,20190711,000000,18.2557,18.3175,17.9545,18.1596,1988213.6976885,0
+WEN.US,D,20190712,000000,18.1596,18.3038,17.9908,18.2636,2274026.5936908,0
+WEN.US,D,20190715,000000,18.2636,18.2921,17.8946,17.9632,2030257.0530572,0
+WEN.US,D,20190716,000000,17.9378,18.0761,17.8562,17.9466,1642285.0086817,0
+WEN.US,D,20190717,000000,17.9731,17.9908,17.7602,17.8534,1391096.7716264,0
+WEN.US,D,20190718,000000,17.8995,18.0487,17.7602,18.03,1720168.5847101,0
+WEN.US,D,20190719,000000,18.03,18.1036,17.8907,17.8995,1870588.4879252,0
+WEN.US,D,20190722,000000,17.8907,17.9093,17.5825,17.6011,2578279.7544694,0
+WEN.US,D,20190723,000000,17.5255,17.7405,17.2635,17.5255,2974875.8678617,0
+WEN.US,D,20190724,000000,17.5639,17.6639,17.4971,17.5255,1636517.9682001,0
+WEN.US,D,20190725,000000,17.5913,17.659,17.4775,17.6178,2086861.6761856,0
+WEN.US,D,20190726,000000,17.7769,17.8622,17.6737,17.7023,3334950.1086362,0
+WEN.US,D,20190729,000000,17.6365,17.6365,17.3096,17.3755,2759221.159031,0
+WEN.US,D,20190730,000000,17.2822,17.4049,17.1585,17.2635,2470091.7052961,0
+WEN.US,D,20190731,000000,17.236,17.2909,16.7944,16.9926,2042652.1144453,0
+WEN.US,D,20190801,000000,16.974,17.0682,16.7453,16.9269,1994881.4561533,0
+WEN.US,D,20190802,000000,16.9181,17.0113,16.7777,16.9004,1865002.8137345,0
+WEN.US,D,20190805,000000,16.7483,16.8807,16.386,16.5059,4515423.5576328,0
+WEN.US,D,20190806,000000,16.5913,17.1055,16.5451,16.9102,6706851.0517354,0
+WEN.US,D,20190807,000000,17.4775,18.2999,17.4333,18.2921,9472572.8677049,0
+WEN.US,D,20190808,000000,18.3853,18.9643,18.0761,18.6464,8017297.9019432,0
+WEN.US,D,20190809,000000,18.5611,18.6561,18.1644,18.5334,4184131.5358549,0
+WEN.US,D,20190812,000000,18.5139,18.5334,18.1036,18.2185,2989884.437878,0
+WEN.US,D,20190813,000000,18.2381,18.5855,18.2282,18.3657,2667893.0425161,0
+WEN.US,D,20190814,000000,18.1694,18.4962,18.1312,18.3941,2435137.9378549,0
+WEN.US,D,20190815,000000,18.5139,18.7396,18.4511,18.4874,3018795.0397546,0
+WEN.US,D,20190816,000000,18.4775,18.879,18.4461,18.6365,4842898.7360108,0
+WEN.US,D,20190819,000000,18.7778,19.2696,18.6337,19.087,2562175.8543264,0
+WEN.US,D,20190820,000000,19.0576,19.4316,19.0094,19.3118,2441204.5383897,0
+WEN.US,D,20190821,000000,19.1508,19.5433,19.0949,19.4511,2496577.2972173,0
+WEN.US,D,20190822,000000,19.461,19.9468,19.461,19.7956,4019687.3313701,0
+WEN.US,D,20190823,000000,19.7956,20.0096,19.6416,19.6916,4006220.3748255,0
+WEN.US,D,20190826,000000,19.8505,20.1411,19.6729,20.1126,2532777.1937237,0
+WEN.US,D,20190827,000000,20.2245,20.3442,19.8093,20.0557,2791870.148103,0
+WEN.US,D,20190828,000000,19.9929,20.3295,19.9929,20.2432,2574288.6771609,0
+WEN.US,D,20190829,000000,20.4021,20.7387,20.2756,20.6838,2512614.968097,0
+WEN.US,D,20190830,000000,20.8252,20.834,20.6082,20.6456,2101817.2627911,0
+WEN.US,D,20190903,000000,20.5602,20.6838,20.3717,20.4748,4166071.3251599,0
+WEN.US,D,20190904,000000,20.7093,20.9449,20.6279,20.8781,2968750.1704458,0
+WEN.US,D,20190905,000000,21.0401,21.3934,21.0097,21.3846,2402203.6534941,0
+WEN.US,D,20190906,000000,21.3502,21.4327,20.9645,21.0028,2524560.6894051,0
+WEN.US,D,20190909,000000,21.1147,21.1147,20.5552,20.5995,3414041.0950836,0
+WEN.US,D,20190910,000000,18.9369,19.2077,17.9162,18.4952,18365157.734707,0
+WEN.US,D,20190911,000000,18.5905,18.6287,18.2165,18.4118,5493178.401324,0
+WEN.US,D,20190912,000000,18.5611,18.7593,18.3774,18.4403,4215610.8142427,0
+WEN.US,D,20190913,000000,18.5708,18.7691,18.1477,18.2263,3133966.7100338,0
+WEN.US,D,20190916,000000,18.1292,18.5708,18.0555,18.3548,3462718.5848294,0
+WEN.US,D,20190917,000000,18.3548,19.0987,18.3548,18.8525,5236684.6908083,0
+WEN.US,D,20190918,000000,18.8141,19.1184,18.6561,18.8701,4147386.5215647,0
+WEN.US,D,20190919,000000,18.9927,19.3226,18.99,19.2853,4593420.2328653,0
+WEN.US,D,20190920,000000,19.4353,19.6779,19.3323,19.4835,4848205.2283832,0
+WEN.US,D,20190923,000000,19.3864,19.5748,19.1793,19.2077,3524029.5613119,0
+WEN.US,D,20190924,000000,19.2754,19.2902,18.8897,18.9467,4047135.7948914,0
+WEN.US,D,20190925,000000,18.9369,19.1459,18.8663,18.9369,6123621.8927691,0
+WEN.US,D,20190926,000000,18.9663,19.0017,18.7494,18.7985,3170617.9844436,0
+WEN.US,D,20190927,000000,18.8427,19.0017,18.615,18.774,2061436.7713917,0
+WEN.US,D,20190930,000000,18.7788,18.8613,18.6464,18.7494,2888870.5463072,0
+WEN.US,D,20191001,000000,18.8073,18.9182,18.721,18.8141,2160627.8298492,0
+WEN.US,D,20191002,000000,18.7887,19.0301,18.6651,18.6935,3925427.8057624,0
+WEN.US,D,20191003,000000,18.8141,19.0596,18.7082,19.0164,4182042.7667759,0
+WEN.US,D,20191004,000000,18.9663,19.4353,18.9663,19.4159,4444489.9786227,0
+WEN.US,D,20191007,000000,19.1704,19.246,18.8613,18.8701,3336197.2566132,0
+WEN.US,D,20191008,000000,18.8525,18.8947,18.5434,18.7593,3308112.9921625,0
+WEN.US,D,20191009,000000,18.8141,18.9761,18.7985,18.8701,2618975.0895983,0
+WEN.US,D,20191010,000000,18.8525,19.0448,18.7494,18.7593,2548687.5006349,0
+WEN.US,D,20191011,000000,19.6513,20.1195,18.88,19.5002,12912670.592865,0
+WEN.US,D,20191014,000000,19.4256,19.8752,19.3765,19.8467,8301049.5394837,0
+WEN.US,D,20191015,000000,19.829,20.0165,19.4737,19.6082,5523515.4796447,0
+WEN.US,D,20191016,000000,19.566,20.0292,19.4787,19.9428,4462706.0828149,0
+WEN.US,D,20191017,000000,19.9802,20.1195,19.8555,20.0715,3313500.9974745,0
+WEN.US,D,20191018,000000,20.0626,20.3178,19.9899,20.2706,3889845.3697742,0
+WEN.US,D,20191021,000000,20.4012,20.4944,20.2128,20.2609,2747567.8653939,0
+WEN.US,D,20191022,000000,20.2509,20.5798,20.1598,20.3178,4469527.6969532,0
+WEN.US,D,20191023,000000,20.2422,20.308,20.0341,20.1382,4032782.3851278,0
+WEN.US,D,20191024,000000,20.3275,20.3375,19.9615,20.0036,2561489.1078097,0
+WEN.US,D,20191025,000000,19.9615,20.1578,19.933,20.0165,1847412.3213542,0
+WEN.US,D,20191028,000000,20.0086,20.1578,19.6033,19.6416,3280002.2360065,0
+WEN.US,D,20191029,000000,19.6779,19.8555,19.6229,19.7446,1663107.4891196,0
+WEN.US,D,20191030,000000,19.7829,19.8555,19.561,19.8467,1823619.7131771,0
+WEN.US,D,20191031,000000,19.9233,20.0086,19.8006,19.8752,2314727.0233785,0
+WEN.US,D,20191101,000000,19.9428,20.0036,19.3864,19.4503,4012058.7391291,0
+WEN.US,D,20191104,000000,19.5002,19.6131,19.1087,19.2951,3394713.3581768,0
+WEN.US,D,20191105,000000,19.3049,19.566,19.2951,19.5562,3687005.513971,0
+WEN.US,D,20191106,000000,20.3914,20.411,19.3413,19.4934,5246642.5153003,0
+WEN.US,D,20191107,000000,19.566,19.7162,19.357,19.6867,3144139.5249044,0
+WEN.US,D,20191108,000000,19.8192,20.0812,19.3147,19.3765,3527118.9017254,0
+WEN.US,D,20191111,000000,19.4059,19.7916,19.3717,19.5189,2054560.1360189,0
+WEN.US,D,20191112,000000,19.4934,19.6033,19.357,19.3814,2013766.9853625,0
+WEN.US,D,20191113,000000,19.3226,19.6916,19.2549,19.6327,2248506.9301045,0
+WEN.US,D,20191114,000000,19.6229,19.7495,19.561,19.6229,2122532.7574958,0
+WEN.US,D,20191115,000000,19.6033,19.6602,19.1666,19.3323,7520291.0927334,0
+WEN.US,D,20191118,000000,19.3226,19.6131,19.1283,19.198,3525927.7938944,0
+WEN.US,D,20191119,000000,19.3765,19.5513,19.2264,19.3413,4000463.5234614,0
+WEN.US,D,20191120,000000,19.3226,19.5836,19.3226,19.4353,3316535.3166537,0
+WEN.US,D,20191121,000000,19.4835,19.5562,19.0693,19.0987,2945047.2265023,0
+WEN.US,D,20191122,000000,19.198,19.6602,19.1381,19.6327,2742874.7578925,0
+WEN.US,D,20191125,000000,19.9428,20.2609,19.8752,20.1676,4209081.6277753,0
+WEN.US,D,20191126,000000,20.2225,20.3178,20.0213,20.2325,2666242.4054878,0
+WEN.US,D,20191127,000000,20.2706,20.6082,20.2422,20.4482,2084136.0872655,0
+WEN.US,D,20191129,000000,20.4581,20.5455,20.2078,20.2315,1217682.0681312,0
+WEN.US,D,20191202,000000,20.5808,20.8359,20.3462,20.7506,3858539.3063832,0
+WEN.US,D,20191203,000000,20.5514,20.6005,20.1755,20.1833,3199615.1938184,0
+WEN.US,D,20191204,000000,20.2412,20.411,20.0508,20.2215,2925764.3217123,0
+WEN.US,D,20191205,000000,20.2412,20.3717,20.0695,20.2883,2351844.9593676,0
+WEN.US,D,20191206,000000,20.5317,20.5415,20.1755,20.3462,2663745.0527988,0
+WEN.US,D,20191209,000000,20.3541,20.5905,20.2971,20.4748,2128025.7107176,0
+WEN.US,D,20191210,000000,20.4944,20.4944,20.2029,20.2786,2740006.5213279,0
+WEN.US,D,20191211,000000,20.3365,20.4649,20.1755,20.2923,1887932.4036628,0
+WEN.US,D,20191212,000000,20.2412,20.5905,20.2215,20.2971,2286578.5674879,0
+WEN.US,D,20191213,000000,20.3541,20.6848,20.2599,20.6052,1996204.0035994,0
+WEN.US,D,20191216,000000,20.7594,20.9861,20.6289,20.8644,3736835.3929013,0
+WEN.US,D,20191217,000000,20.8644,21.1187,20.7407,21.1087,2674926.5902976,0
+WEN.US,D,20191218,000000,21.0518,21.1187,20.6848,20.7594,2105616.7846913,0
+WEN.US,D,20191219,000000,20.7407,20.9478,20.6387,20.8644,2637551.8885485,0
+WEN.US,D,20191220,000000,20.9282,21.099,20.8644,21.0057,3656113.1287487,0
+WEN.US,D,20191223,000000,21.0421,21.0705,20.7682,20.7781,1334768.2735811,0
+WEN.US,D,20191224,000000,20.7978,20.9282,20.7594,20.9194,661104.58370092,0
+WEN.US,D,20191226,000000,20.9478,21.0342,20.8409,20.8909,1433900.2351574,0
+WEN.US,D,20191227,000000,20.8909,20.9959,20.7212,20.9095,1806512.1849645,0
+WEN.US,D,20191230,000000,20.8909,20.938,20.5955,20.9095,2383984.4925667,0
+WEN.US,D,20191231,000000,20.8811,21.0518,20.8262,20.9577,2178155.1497012,0
+WEN.US,D,20200102,000000,20.9577,21.1087,20.7212,21.0793,2500688.6061119,0
+WEN.US,D,20200103,000000,20.9959,21.2314,20.9675,21.1187,1759309.0605148,0
+WEN.US,D,20200106,000000,20.9675,21.0057,20.6092,20.8811,2468892.4461711,0
+WEN.US,D,20200107,000000,20.8458,20.8722,20.5808,20.7162,2524695.1857556,0
+WEN.US,D,20200108,000000,20.6751,20.8173,20.4944,20.4944,2284303.3375594,0
+WEN.US,D,20200109,000000,20.6289,20.7878,20.5042,20.5415,2067119.2421982,0
+WEN.US,D,20200110,000000,20.6005,20.6092,20.3462,20.3963,3146331.2040697,0
+WEN.US,D,20200113,000000,20.3168,20.3629,19.9301,20.146,3756452.5007439,0
+WEN.US,D,20200114,000000,20.1931,20.3168,20.0891,20.2128,2477675.4654204,0
+WEN.US,D,20200115,000000,20.1755,20.4649,20.1755,20.3629,1960887.5035768,0
+WEN.US,D,20200116,000000,20.3816,20.4748,20.2128,20.2971,1737620.5050929,0
+WEN.US,D,20200117,000000,20.3365,20.5905,20.3168,20.4649,1733491.8746988,0
+WEN.US,D,20200121,000000,20.4012,20.5239,20.2971,20.4395,1944442.2679989,0
+WEN.US,D,20200122,000000,20.5611,20.8811,20.5514,20.7506,2933348.0818365,0
+WEN.US,D,20200123,000000,20.6289,20.9675,20.5514,20.9478,2573303.3895027,0
+WEN.US,D,20200124,000000,21.0244,21.1373,20.6848,20.8458,2406245.6763898,0
+WEN.US,D,20200127,000000,20.5415,21.0057,20.5239,20.8173,2410580.1269567,0
+WEN.US,D,20200128,000000,20.9095,21.0057,20.5415,20.5611,2555876.9419137,0
+WEN.US,D,20200129,000000,20.6289,20.8909,20.3629,20.7878,2030910.1754862,0
+WEN.US,D,20200130,000000,20.6191,20.7978,20.6092,20.6711,1208402.8388619,0
+WEN.US,D,20200131,000000,20.7212,20.7878,20.3717,20.4482,1850524.0778261,0
+WEN.US,D,20200203,000000,20.5042,20.9095,20.5042,20.6937,1920716.907997,0
+WEN.US,D,20200204,000000,20.7781,21.2963,20.7309,21.1087,2387857.3761127,0
+WEN.US,D,20200205,000000,21.204,21.2786,21.0057,21.0244,1910537.979656,0
+WEN.US,D,20200206,000000,21.0793,21.1284,20.4296,20.6661,3889845.3697742,0
+WEN.US,D,20200207,000000,20.6092,20.8644,20.5514,20.7015,3583298.6386558,0
+WEN.US,D,20200210,000000,20.7682,21.0617,20.7506,20.9095,2595461.6632394,0
+WEN.US,D,20200211,000000,21.0057,21.2786,20.9959,21.2119,3210137.4954178,0
+WEN.US,D,20200212,000000,21.3159,21.5877,21.2404,21.5877,2551858.353988,0
+WEN.US,D,20200213,000000,21.468,21.6663,21.3688,21.6171,1738182.9443767,0
+WEN.US,D,20200214,000000,21.6271,21.7173,21.5613,21.6171,1214566.2360124,0
+WEN.US,D,20200218,000000,21.6957,21.9813,21.5553,21.9008,1755232.3946197,0
+WEN.US,D,20200219,000000,21.9283,22.2031,21.893,21.996,1503808.7889513,0
+WEN.US,D,20200220,000000,22.0059,22.2885,21.8017,22.2639,1739813.20317,0
+WEN.US,D,20200221,000000,22.2227,22.628,22.1276,22.5889,5511373.1083694,0
+WEN.US,D,20200224,000000,22.1393,22.4397,22.0146,22.0707,3121801.9227003,0
+WEN.US,D,20200225,000000,22.2227,22.682,21.6418,21.6663,5713898.1204432,0
+WEN.US,D,20200226,000000,21.2314,22.259,20.5905,20.6564,6585123.7032833,0
+WEN.US,D,20200227,000000,20.3629,20.7781,18.9192,18.9476,5003919.3970296,0
+WEN.US,D,20200228,000000,18.5197,18.6827,17.7945,17.9241,8805906.0447834,0
+WEN.US,D,20200302,000000,18.2744,18.6357,17.4765,18.6257,7828674.9217297,0
+WEN.US,D,20200303,000000,18.7583,19.1126,17.9338,18.1891,4741108.4336897,0
+WEN.US,D,20200304,000000,18.6257,19.0526,18.1891,19.0331,6288524.6075395,0
+WEN.US,D,20200305,000000,18.5678,18.6827,18.0408,18.2921,3831178.4692722,0
+WEN.US,D,20200306,000000,17.7041,18.3254,17.2586,18.2185,4214059.0116538,0
+WEN.US,D,20200309,000000,17.0025,17.9142,16.9446,17.7041,4878445.5100881,0
+WEN.US,D,20200310,000000,18.2479,18.9291,17.7091,18.8073,5484563.502513,0
+WEN.US,D,20200311,000000,18.2646,18.5296,16.7728,17.1065,5028325.3900778,0
+WEN.US,D,20200312,000000,15.6442,15.6442,14.487,14.8286,5448553.1235914,0
+WEN.US,D,20200313,000000,15.8728,16.3419,15.1887,15.9464,5317825.7276882,0
+WEN.US,D,20200316,000000,13.9453,14.2396,11.7145,11.7242,6787803.5899424,0
+WEN.US,D,20200317,000000,12.0177,12.0177,9.57296,9.96751,10924480.330147,0
+WEN.US,D,20200318,000000,9.28431,9.3649,6.47397,7.09109,12560380.837829,0
+WEN.US,D,20200319,000000,7.25274,10.2148,6.69234,10.1197,12406274.511917,0
+WEN.US,D,20200320,000000,10.5927,12.2179,10.2854,10.3857,12204298.693274,0
+WEN.US,D,20200323,000000,10.2717,11.5044,9.51211,10.841,8638400.0105025,0
+WEN.US,D,20200324,000000,12.0845,13.484,11.6282,13.3477,8541278.3618006,0
+WEN.US,D,20200325,000000,13.6037,14.6715,12.6733,13.6881,11530564.698483,0
+WEN.US,D,20200326,000000,13.7559,14.3565,12.9854,13.2426,11256987.913637,0
+WEN.US,D,20200327,000000,12.4741,13.8402,12.1119,13.3574,9440241.7790976,0
+WEN.US,D,20200330,000000,13.0827,14.2396,12.6537,14.2122,7811839.4429531,0
+WEN.US,D,20200331,000000,14.2396,14.542,13.8726,14.1259,5844050.8501218,0
+WEN.US,D,20200401,000000,13.4712,13.7127,12.9118,13.2621,6495224.1010361,0
+WEN.US,D,20200402,000000,13.0532,13.3761,12.1227,12.6733,10740791.939518,0
+WEN.US,D,20200403,000000,12.7391,12.7391,11.7145,12.3975,6635980.6452534,0
+WEN.US,D,20200406,000000,13.0532,14.0915,12.8431,13.7077,5872147.3415134,0
+WEN.US,D,20200407,000000,14.8571,15.4851,13.8746,14.1455,7538855.6647427,0
+WEN.US,D,20200408,000000,14.4772,15.6736,14.3202,15.2261,7501221.1404983,0
+WEN.US,D,20200409,000000,15.9277,16.601,15.5165,16.1093,8841165.4857483,0
+WEN.US,D,20200413,000000,16.1387,16.2703,15.2064,15.7237,3266870.5014261,0
+WEN.US,D,20200414,000000,16.0995,16.6511,16.0995,16.2997,4170165.3125547,0
+WEN.US,D,20200415,000000,15.4067,16.0701,15.1887,15.8905,5614926.128011,0
+WEN.US,D,20200416,000000,15.8728,16.5324,15.4018,16.4027,6692489.4906777,0
+WEN.US,D,20200417,000000,17.2193,17.5432,16.5373,17.4666,5217280.5355205,0
+WEN.US,D,20200420,000000,17.0025,17.5246,16.709,17.1448,5232946.3036127,0
+WEN.US,D,20200421,000000,16.7189,17.1261,16.3703,16.5373,4388097.2891374,0
+WEN.US,D,20200422,000000,16.8788,17.4765,16.7728,17.3528,3194687.7366155,0
+WEN.US,D,20200423,000000,17.608,17.6452,17.0407,17.3056,4636637.3745652,0
+WEN.US,D,20200424,000000,17.4009,17.9976,17.2106,17.9476,4430136.568859,0
+WEN.US,D,20200427,000000,18.2921,18.9192,18.1791,18.8073,6767678.0451386,0
+WEN.US,D,20200428,000000,19.4129,19.5179,18.4815,18.7877,3444469.8754614,0
+WEN.US,D,20200429,000000,19.2607,19.9939,19.1017,19.4031,7508787.579123,0
+WEN.US,D,20200430,000000,18.7975,19.2657,18.4598,18.8525,4025777.366875,0
+WEN.US,D,20200501,000000,18.1988,18.4717,17.9427,18.4717,3308690.7151224,0
+WEN.US,D,20200504,000000,17.9241,18.3107,17.7817,18.3008,3921955.3545326,0
+WEN.US,D,20200505,000000,18.0359,18.1891,17.5716,17.8572,8531444.8445416,0
+WEN.US,D,20200506,000000,19.5463,19.774,18.6218,19.1833,8295454.6950874,0
+WEN.US,D,20200507,000000,19.5827,19.8016,19.092,19.4423,5181967.0922332,0
+WEN.US,D,20200508,000000,19.7926,20.4581,19.5552,20.3532,5845196.1069241,0
+WEN.US,D,20200511,000000,20.0479,20.2766,19.7652,20.0479,5316070.1427501,0
+WEN.US,D,20200512,000000,20.2295,20.4944,19.726,19.726,4672183.1297305,0
+WEN.US,D,20200513,000000,19.4423,19.8682,18.6071,18.8711,4260764.9071713,0
+WEN.US,D,20200514,000000,18.9937,19.6121,18.5197,19.5925,8123321.7825685,0
+WEN.US,D,20200515,000000,19.4129,19.9645,19.3373,19.8016,5207002.7727402,0
+WEN.US,D,20200518,000000,20.5042,20.7025,19.3099,19.5276,4648179.606822,0
+WEN.US,D,20200519,000000,19.4423,19.6406,19.0037,19.1017,4225609.3952046,0
+WEN.US,D,20200520,000000,19.5738,19.6406,19.2333,19.4226,3274036.5077347,0
+WEN.US,D,20200521,000000,19.2706,20.0026,19.2706,19.8016,2952382.3721606,0
+WEN.US,D,20200522,000000,19.774,19.9261,19.4423,19.8016,1857809.2968088,0
+WEN.US,D,20200526,000000,20.3806,20.5141,19.5925,19.6503,3356595.8697649,0
+WEN.US,D,20200527,000000,19.9645,20.7122,19.6503,20.676,3421842.9023215,0
+WEN.US,D,20200528,000000,20.7604,20.7997,20.039,20.1539,2703997.1613182,0
+WEN.US,D,20200529,000000,20.0576,20.5248,20.0292,20.2295,3037419.7275568,0
+WEN.US,D,20200601,000000,20.2766,20.9331,20.2766,20.8399,2859552.3797323,0
+WEN.US,D,20200602,000000,20.8851,21.0008,20.4581,20.8752,3454056.816078,0
+WEN.US,D,20200603,000000,21.0568,21.4916,20.7821,21.1049,3201154.7694664,0
+WEN.US,D,20200604,000000,21.1628,21.3041,20.6681,20.8752,3331356.4069087,0
+WEN.US,D,20200605,000000,21.6084,22.3032,21.5446,21.7408,3690445.3600249,0
+WEN.US,D,20200608,000000,22.1707,22.209,21.0755,21.5495,3931314.0589181,0
+WEN.US,D,20200609,000000,21.5054,22.2374,21.3434,21.9233,2763776.7134467,0
+WEN.US,D,20200610,000000,22.1805,22.1992,20.9625,21.1628,3783312.0332761,0
+WEN.US,D,20200611,000000,19.9252,20.6731,19.7162,20.1342,2919617.2271496,0
+WEN.US,D,20200612,000000,20.8585,20.9321,19.9645,20.6858,2600967.862314,0
+WEN.US,D,20200615,000000,19.8202,20.8752,19.6965,20.8115,2610489.5925789,0
+WEN.US,D,20200616,000000,21.4081,21.4081,20.6485,20.9724,2602255.7667608,0
+WEN.US,D,20200617,000000,21.0755,21.2109,20.677,20.7624,2665728.873968,0
+WEN.US,D,20200618,000000,20.6858,21.0342,20.3816,20.9812,2254192.4576463,0
+WEN.US,D,20200619,000000,21.2384,21.3718,20.6583,20.8015,3673715.8480699,0
+WEN.US,D,20200622,000000,20.6583,21.0391,20.4659,20.8851,1940240.2759591,0
+WEN.US,D,20200623,000000,21.0755,21.095,20.621,20.8448,2586905.8613097,0
+WEN.US,D,20200624,000000,20.6681,20.8301,19.9105,20.2108,3406950.4882443,0
+WEN.US,D,20200625,000000,19.8966,20.1784,19.7682,19.9153,2813645.3110234,0
+WEN.US,D,20200626,000000,19.8202,20.2629,19.7299,20.039,4610019.3241168,0
+WEN.US,D,20200629,000000,20.2108,20.8948,19.8103,20.6112,2567433.4389349,0
+WEN.US,D,20200630,000000,20.5719,21.0008,20.3717,20.7232,5674523.294937,0
+WEN.US,D,20200701,000000,20.6309,21.2943,20.4581,21.1825,3150237.7117033,0
+WEN.US,D,20200702,000000,21.4278,21.5151,20.7526,20.8301,2466968.740795,0
+WEN.US,D,20200706,000000,21.153,21.7654,21.0391,21.6378,3050238.6562312,0
+WEN.US,D,20200707,000000,21.3807,21.5887,20.8301,20.8948,1899051.7875452,0
+WEN.US,D,20200708,000000,20.8851,21.3335,20.8115,21.1334,1708613.1066006,0
+WEN.US,D,20200709,000000,21.1628,21.1726,20.5052,20.5818,2697051.2399468,0
+WEN.US,D,20200710,000000,20.6681,20.9812,20.5151,20.9233,1598379.0826416,0
+WEN.US,D,20200713,000000,21.1334,21.314,20.3727,20.3914,2034168.6552494,0
+WEN.US,D,20200714,000000,20.4954,20.7132,20.2432,20.6681,1600554.4592189,0
+WEN.US,D,20200715,000000,21.0097,21.4228,20.8684,21.3571,2481240.637619,0
+WEN.US,D,20200716,000000,21.0391,21.2943,20.9331,21.153,1677252.0219753,0
+WEN.US,D,20200717,000000,21.1825,21.3757,20.9812,21.3237,1361948.7633132,0
+WEN.US,D,20200720,000000,21.1244,21.314,20.8948,21.201,1564058.0593946,0
+WEN.US,D,20200721,000000,21.5984,22.1276,21.5151,21.7054,3493488.7006421,0
+WEN.US,D,20200722,000000,21.5887,22.2846,21.5887,22.2189,2157820.7279894,0
+WEN.US,D,20200723,000000,22.2286,22.4003,21.6869,21.9999,2311465.48688,0
+WEN.US,D,20200724,000000,21.8861,22.4377,21.6378,22.313,4194880.0358618,0
+WEN.US,D,20200727,000000,22.4936,22.7331,22.2551,22.6653,1911330.6929943,0
+WEN.US,D,20200728,000000,22.4759,22.6752,21.7899,21.7987,3705193.0886342,0
+WEN.US,D,20200729,000000,22.1894,22.4102,21.9901,22.2933,2944060.9199323,0
+WEN.US,D,20200730,000000,22.0952,22.1658,21.6378,22.0283,3009723.6684813,0
+WEN.US,D,20200731,000000,22.1413,22.1413,21.5543,22.0578,2773518.5286487,0
+WEN.US,D,20200803,000000,22.2551,22.2747,21.8527,21.9313,3840664.5376259,0
+WEN.US,D,20200804,000000,22.1609,22.684,22.0952,22.6565,3853156.3956299,0
+WEN.US,D,20200805,000000,22.6271,22.7331,20.9861,21.3041,6452580.606649,0
+WEN.US,D,20200806,000000,21.5249,21.5249,20.8851,21.1726,5514892.4295396,0
+WEN.US,D,20200807,000000,21.1147,21.5984,21.0294,21.258,2745295.6922007,0
+WEN.US,D,20200810,000000,21.258,21.5201,20.621,20.9135,3167903.6035527,0
+WEN.US,D,20200811,000000,21.047,21.3434,20.5052,21.0008,3579667.2371936,0
+WEN.US,D,20200812,000000,21.1825,21.2855,20.9625,21.1147,2445657.1827189,0
+WEN.US,D,20200813,000000,21.1726,21.6967,21.095,21.2855,2447402.5785396,0
+WEN.US,D,20200814,000000,21.201,21.4278,20.8409,20.9233,4486179.7716155,0
+WEN.US,D,20200817,000000,20.7918,20.7918,19.9153,20.2766,7132633.8920874,0
+WEN.US,D,20200818,000000,20.2481,20.6309,20.1048,20.5425,7956587.0644791,0
+WEN.US,D,20200819,000000,20.4758,20.7329,20.1342,20.1539,5457646.9109231,0
+WEN.US,D,20200820,000000,19.987,20.8399,19.8772,20.6309,4387308.6514461,0
+WEN.US,D,20200821,000000,20.7427,20.9861,20.5818,20.7329,2744276.7804548,0
+WEN.US,D,20200824,000000,20.7721,20.8448,20.2108,20.411,4141426.9067632,0
+WEN.US,D,20200825,000000,20.4954,20.5376,20.1911,20.3816,3321457.6792978,0
+WEN.US,D,20200826,000000,20.3914,20.4061,20.0763,20.2108,2494562.9086958,0
+WEN.US,D,20200827,000000,20.2392,20.7379,20.2196,20.4659,2440620.7019593,0
+WEN.US,D,20200828,000000,20.6112,20.8115,20.3816,20.6681,2718624.6583415,0
+WEN.US,D,20200831,000000,20.6014,20.6406,19.9625,19.9722,2795674.764562,0
+WEN.US,D,20200901,000000,19.9722,20.1813,19.7809,19.9822,3073122.3951311,0
+WEN.US,D,20200902,000000,20.0371,21.0578,20.0371,20.9537,4000935.2795997,0
+WEN.US,D,20200903,000000,20.9341,21.4395,20.6436,20.9341,4490626.3024744,0
+WEN.US,D,20200904,000000,21.1735,21.3454,20.4149,20.5818,3515405.4922951,0
+WEN.US,D,20200908,000000,20.4385,21.0303,20.2472,20.8399,3609506.0676705,0
+WEN.US,D,20200909,000000,20.9822,21.5632,20.8232,21.4543,2985893.3605696,0
+WEN.US,D,20200910,000000,21.5073,21.9734,20.8301,20.8399,2930179.266307,0
+WEN.US,D,20200911,000000,20.992,20.992,20.1902,20.4758,2442087.9348734,0
+WEN.US,D,20200914,000000,20.6309,21.0764,20.6309,21.0107,3817450.6713205,0
+WEN.US,D,20200915,000000,21.0764,21.2294,20.7427,20.8497,2722790.9884702,0
+WEN.US,D,20200916,000000,20.8762,20.8762,19.9822,20.1332,4660730.5617073,0
+WEN.US,D,20200917,000000,19.9428,20.4807,19.8849,20.2667,3874344.6653847,0
+WEN.US,D,20200918,000000,20.2756,20.5327,19.9046,19.987,4423940.5665325,0
+WEN.US,D,20200921,000000,19.6946,19.7996,19.2951,19.7043,2181956.7094249,0
+WEN.US,D,20200922,000000,19.7328,20.1136,19.561,20.094,3671268.4220563,0
+WEN.US,D,20200923,000000,20.0753,20.4002,19.7897,20.0371,4619943.5245212,0
+WEN.US,D,20200924,000000,20.0273,20.5621,19.8083,20.2186,3787956.2330136,0
+WEN.US,D,20200925,000000,20.2186,20.4659,20.0567,20.3532,2171020.7296568,0
+WEN.US,D,20200928,000000,20.5052,21.1686,20.5052,21.1254,2791076.4158531,0
+WEN.US,D,20200929,000000,21.0578,21.4003,20.7329,21.3159,3338811.784153,0
+WEN.US,D,20200930,000000,21.364,21.5367,21.202,21.2638,2579107.110807,0
+WEN.US,D,20201001,000000,21.4003,21.889,21.364,21.8017,2514030.2365119,0
+WEN.US,D,20201002,000000,21.3541,22.259,21.2963,22.1079,2109147.3138906,0
+WEN.US,D,20201005,000000,21.9774,22.5662,21.9734,22.4602,2002716.8874788,0
+WEN.US,D,20201006,000000,22.5564,22.7183,21.8507,21.9343,2137359.9612213,0
+WEN.US,D,20201007,000000,22.1747,22.317,22.0413,22.2129,2014674.835728,0
+WEN.US,D,20201008,000000,22.2973,22.7655,22.2973,22.684,1945829.0068851,0
+WEN.US,D,20201009,000000,22.8509,23.5585,22.7576,23.1855,4508891.3144304,0
+WEN.US,D,20201012,000000,23.2798,23.3151,22.6889,22.7085,2032480.3184866,0
+WEN.US,D,20201013,000000,22.6703,23.0716,22.5662,22.9656,1783670.2214462,0
+WEN.US,D,20201014,000000,22.9853,23.1079,22.8225,22.9941,1188444.3955844,0
+WEN.US,D,20201015,000000,22.7753,23.5958,22.6605,23.5673,1740263.5621616,0
+WEN.US,D,20201016,000000,23.6713,23.7588,23.0373,23.0716,1510370.5805945,0
+WEN.US,D,20201019,000000,23.1758,23.2523,22.8322,22.9088,1278919.6829681,0
+WEN.US,D,20201020,000000,23.1079,23.2052,22.8028,22.8656,1896177.4375101,0
+WEN.US,D,20201021,000000,22.8705,22.9461,22.6516,22.8225,1205486.7134453,0
+WEN.US,D,20201022,000000,22.8028,23.0716,22.4602,23.0187,3062904.7481437,0
+WEN.US,D,20201023,000000,23.1079,23.1079,22.5515,22.5849,2217806.1002906,0
+WEN.US,D,20201026,000000,22.527,22.6791,21.944,22.2227,3859686.6010091,0
+WEN.US,D,20201027,000000,22.2413,22.527,22.0981,22.4415,1899295.3074524,0
+WEN.US,D,20201028,000000,22.1187,22.1187,21.2491,21.2491,2285832.7240898,0
+WEN.US,D,20201029,000000,21.2688,21.6299,21.0018,21.2688,2436524.676741,0
+WEN.US,D,20201030,000000,21.1059,21.4297,20.6818,20.8399,2459920.928249,0
+WEN.US,D,20201102,000000,20.9243,21.6201,20.8861,21.1157,3393877.8505452,0
+WEN.US,D,20201103,000000,21.3541,22.2689,21.1735,22.0707,4537501.3373417,0
+WEN.US,D,20201104,000000,21.2491,21.5171,20.6955,20.7821,8235240.0676434,0
+WEN.US,D,20201105,000000,21.259,21.6693,20.4482,21.1539,6515354.7403985,0
+WEN.US,D,20201106,000000,21.096,22.5368,20.9439,21.2119,4505921.1866911,0
+WEN.US,D,20201109,000000,21.8989,22.0413,21.259,21.3904,4568510.8974147,0
+WEN.US,D,20201110,000000,21.4199,21.8507,21.1344,21.6888,3242223.0262943,0
+WEN.US,D,20201111,000000,21.7634,22.1747,21.4788,22.1363,3875213.7971039,0
+WEN.US,D,20201112,000000,22.3846,22.4876,21.8066,21.9637,3495945.2968612,0
+WEN.US,D,20201113,000000,21.944,22.1266,21.6201,21.6299,1729806.470914,0
+WEN.US,D,20201116,000000,21.8704,22.1167,21.6693,22.0981,2166518.1586519,0
+WEN.US,D,20201117,000000,22.0607,22.2227,21.6987,21.7271,1896948.7537018,0
+WEN.US,D,20201118,000000,21.679,21.6987,21.0764,21.1735,3623331.6811498,0
+WEN.US,D,20201119,000000,21.1638,21.5465,21.0578,21.5367,2192014.3872681,0
+WEN.US,D,20201120,000000,21.4592,21.5809,21.2776,21.469,1750774.6557317,0
+WEN.US,D,20201123,000000,21.6004,21.7173,20.8861,20.9537,3867884.7649161,0
+WEN.US,D,20201124,000000,21.1539,21.367,20.9822,21.306,2587926.810879,0
+WEN.US,D,20201125,000000,21.259,21.4101,21.0764,21.1441,1722000.5880292,0
+WEN.US,D,20201127,000000,21.1638,21.306,21.0401,21.1254,984810.80753108,0
+WEN.US,D,20201130,000000,21.1539,21.1539,20.7122,21.0401,2159274.7150507,0
+WEN.US,D,20201201,000000,21.1922,21.2972,20.8252,21.1735,2071464.9007942,0
+WEN.US,D,20201202,000000,21.0764,21.096,20.4984,20.7811,2303228.6043267,0
+WEN.US,D,20201203,000000,20.7711,21.0675,20.7122,20.8674,1538417.1453106,0
+WEN.US,D,20201204,000000,20.9625,21.312,20.9135,21.2294,1437377.780946,0
+WEN.US,D,20201207,000000,21.1833,21.2786,20.9528,21.0675,1143081.4257478,0
+WEN.US,D,20201208,000000,21.1344,21.259,20.8752,21.0018,1228371.471257,0
+WEN.US,D,20201209,000000,21.0018,21.6024,20.9724,21.5377,1941252.0553228,0
+WEN.US,D,20201210,000000,21.5181,21.5278,21.0067,21.2197,1581155.3984899,0
+WEN.US,D,20201211,000000,21.1059,21.4209,20.9822,21.1059,2231630.6948581,0
+WEN.US,D,20201214,000000,21.3168,21.6516,21.2491,21.4897,2127731.245223,0
+WEN.US,D,20201215,000000,21.5927,22.0774,21.5083,21.8822,3343768.7897965,0
+WEN.US,D,20201216,000000,21.8626,21.9764,21.5377,21.5475,1668391.5654335,0
+WEN.US,D,20201217,000000,21.6319,21.8134,21.4897,21.8134,1359144.7181886,0
+WEN.US,D,20201218,000000,21.8822,22.0863,21.8331,21.947,3504986.1007821,0
+WEN.US,D,20201221,000000,21.7457,21.892,21.4307,21.6221,1562558.2213048,0
+WEN.US,D,20201222,000000,21.6319,21.7193,21.2972,21.4013,1630155.8832591,0
+WEN.US,D,20201223,000000,21.47,21.5553,21.1638,21.2688,1873533.1428707,0
+WEN.US,D,20201224,000000,21.3168,21.5083,21.2442,21.4797,777940.13686125,0
+WEN.US,D,20201228,000000,21.5553,21.892,21.4797,21.6418,1336976.2553344,0
+WEN.US,D,20201229,000000,21.8429,21.8429,21.1735,21.2972,1296510.1753482,0
+WEN.US,D,20201230,000000,21.2688,21.4307,20.9528,21.0107,1336290.5277293,0
+WEN.US,D,20201231,000000,21.0204,21.0862,20.8105,20.9724,1260357.1487823,0
+WEN.US,D,20210104,000000,20.9832,21.0303,20.4268,20.4562,2326820.4868898,0
+WEN.US,D,20210105,000000,20.5229,20.6504,20.2638,20.5995,2597436.314203,0
+WEN.US,D,20210106,000000,20.6289,20.8575,20.3522,20.6092,3178214.9904205,0
+WEN.US,D,20210107,000000,20.5405,20.6191,20.1205,20.197,2840447.7844977,0
+WEN.US,D,20210108,000000,20.2726,20.7614,20.0332,20.5798,2558222.4767525,0
+WEN.US,D,20210111,000000,20.2736,20.5308,20.1598,20.2157,1888986.9773199,0
+WEN.US,D,20210112,000000,20.3217,20.3315,19.829,19.9006,3171913.0212725,0
+WEN.US,D,20210113,000000,19.9006,19.9143,19.6033,19.6995,3072513.085907,0
+WEN.US,D,20210114,000000,19.7956,20.1402,19.7515,19.9585,2607522.521575,0
+WEN.US,D,20210115,000000,19.9291,20.9773,19.834,20.7122,4499006.8515839,0
+WEN.US,D,20210119,000000,20.7319,20.9331,20.3933,20.8389,2666071.2283145,0
+WEN.US,D,20210120,000000,20.8005,21.0018,20.3462,20.5258,2956315.3714995,0
+WEN.US,D,20210121,000000,20.4836,20.6387,20.2923,20.3217,1523640.8871724,0
+WEN.US,D,20210122,000000,20.2157,20.3315,19.8143,19.9487,2222205.7612091,0
+WEN.US,D,20210125,000000,19.9193,20.0165,19.6426,19.8515,4133746.3500231,0
+WEN.US,D,20210126,000000,19.8515,20.2736,19.6229,20.1598,3695682.5663985,0
+WEN.US,D,20210127,000000,20.2539,20.4268,19.6033,19.7672,5080994.9760438,0
+WEN.US,D,20210128,000000,19.8045,20.0429,19.3343,19.7377,2847632.1312177,0
+WEN.US,D,20210129,000000,19.6523,19.9585,19.4904,19.5179,2364304.2121958,0
+WEN.US,D,20210201,000000,19.6327,19.7573,19.3922,19.5463,4576459.4279439,0
+WEN.US,D,20210202,000000,19.5376,20.1106,19.3186,19.7956,2080172.5205741,0
+WEN.US,D,20210203,000000,19.8614,19.9792,19.6622,19.8378,4385206.6365145,0
+WEN.US,D,20210204,000000,19.9291,20.3835,19.8143,20.1598,3292157.8531344,0
+WEN.US,D,20210205,000000,20.2352,20.4885,20.1823,20.3217,1808309.5452841,0
+WEN.US,D,20210208,000000,20.2923,20.3217,19.7622,19.8467,6007611.6581229,0
+WEN.US,D,20210209,000000,19.9979,20.3512,19.8241,20.1549,2840558.8458781,0
+WEN.US,D,20210210,000000,20.2352,20.2402,19.9879,20.1696,1519581.5427769,0
+WEN.US,D,20210211,000000,20.1793,20.1872,19.7377,19.9684,2072273.9167204,0
+WEN.US,D,20210212,000000,19.9487,20.1402,19.7769,20.1303,2050403.9950076,0
+WEN.US,D,20210216,000000,20.091,20.091,19.7279,19.8045,3186786.0760265,0
+WEN.US,D,20210217,000000,19.7475,19.7859,19.4982,19.5562,1513642.3062105,0
+WEN.US,D,20210218,000000,19.4707,20.0675,19.356,19.9291,2195184.2217094,0
+WEN.US,D,20210219,000000,19.9684,20.0066,19.6523,19.7672,1765779.150101,0
+WEN.US,D,20210222,000000,19.7093,19.7142,19.3727,19.4216,3071307.7133117,0
+WEN.US,D,20210223,000000,19.4119,19.5748,19.1813,19.3363,2327866.9092528,0
+WEN.US,D,20210224,000000,19.3922,19.7093,19.1813,19.5513,3710922.429381,0
+WEN.US,D,20210225,000000,19.6131,19.6279,19.1273,19.191,3009598.3423366,0
+WEN.US,D,20210226,000000,19.2597,19.7093,19.25,19.5463,3011960.1797634,0
+WEN.US,D,20210301,000000,19.9879,20.6416,19.7859,20.3589,4181270.4316726,0
+WEN.US,D,20210302,000000,20.4081,20.4934,20.091,20.3786,5551309.3542477,0
+WEN.US,D,20210303,000000,19.5346,19.8614,19.0488,19.25,7839253.263475,0
+WEN.US,D,20210304,000000,19.6052,19.6052,18.3264,18.6257,5493399.5051728,0
+WEN.US,D,20210305,000000,18.6434,18.9231,18.1242,18.8947,4928206.1030197,0
+WEN.US,D,20210308,000000,18.9623,20.0322,18.9623,19.9036,11782146.235473,0
+WEN.US,D,20210309,000000,20.3541,20.4228,19.299,19.3363,8423060.1454012,0
+WEN.US,D,20210310,000000,19.567,19.8447,19.4129,19.672,3851055.39961,0
+WEN.US,D,20210311,000000,19.6642,19.7113,19.2794,19.4815,3572340.2428293,0
+WEN.US,D,20210312,000000,19.4815,19.8368,19.3737,19.7113,3155481.0315473,0
+WEN.US,D,20210315,000000,19.8644,20.7192,19.7986,20.6995,3472963.7424339,0
+WEN.US,D,20210316,000000,20.5562,20.6731,19.8742,19.8839,2268274.8368855,0
+WEN.US,D,20210317,000000,19.7986,20.201,19.5856,20.1146,2199364.8166026,0
+WEN.US,D,20210318,000000,19.9223,20.0518,19.6818,19.7299,2283165.2131393,0
+WEN.US,D,20210319,000000,19.7014,19.9517,19.5562,19.8447,5337293.0555043,0
+WEN.US,D,20210322,000000,19.7014,19.9418,19.5856,19.9124,2739902.5923299,0
+WEN.US,D,20210323,000000,19.8742,20.1636,19.7986,19.9223,2502033.5696164,0
+WEN.US,D,20210324,000000,20.0949,20.3835,19.7888,19.7986,2799684.1822819,0
+WEN.US,D,20210325,000000,19.7014,20.0096,19.5767,19.8939,3946472.4089611,0
+WEN.US,D,20210326,000000,19.8839,20.2589,19.6818,19.932,5282872.9791589,0
+WEN.US,D,20210329,000000,19.8939,19.9909,19.5336,19.7162,4649600.9887075,0
+WEN.US,D,20210330,000000,19.615,19.7789,19.4423,19.6445,2181254.679232,0
+WEN.US,D,20210331,000000,19.615,19.6297,19.4423,19.4717,2273177.8402065,0
+WEN.US,D,20210401,000000,19.5473,19.9615,19.4815,19.932,2551883.8267816,0
+WEN.US,D,20210405,000000,20.0763,20.2402,19.8447,19.9223,1240720.6816165,0
+WEN.US,D,20210406,000000,20.0469,20.6348,19.9615,20.5464,4267624.2210443,0
+WEN.US,D,20210407,000000,20.5189,20.8458,20.4129,20.6249,3017319.6555466,0
+WEN.US,D,20210408,000000,20.7093,20.7093,20.5366,20.6918,2963161.4395199,0
+WEN.US,D,20210409,000000,20.6918,20.6995,20.3462,20.4611,2104959.5866151,0
+WEN.US,D,20210412,000000,20.5464,20.9214,20.4993,20.8831,2332822.8959846,0
+WEN.US,D,20210413,000000,20.7781,20.8978,20.5611,20.8654,2039171.5119215,0
+WEN.US,D,20210414,000000,20.8732,21.3914,20.8173,21.1628,3395269.68399,0
+WEN.US,D,20210415,000000,21.1825,21.4897,21.1284,21.4111,2073661.6745182,0
+WEN.US,D,20210416,000000,21.4994,21.6623,21.4111,21.5937,2117234.4164173,0
+WEN.US,D,20210419,000000,21.7291,21.8449,21.5937,21.7389,1746660.2901019,0
+WEN.US,D,20210420,000000,21.7389,22.1619,21.6721,21.8841,3414963.2102136,0
+WEN.US,D,20210421,000000,21.8743,21.9303,21.47,21.4797,2243614.115901,0
+WEN.US,D,20210422,000000,21.5288,21.8939,21.5092,21.7389,2151766.3543956,0
+WEN.US,D,20210423,000000,21.6917,21.8253,21.5396,21.7212,1717985.0568388,0
+WEN.US,D,20210426,000000,21.8056,21.8939,21.3267,21.3463,2251432.2257268,0
+WEN.US,D,20210427,000000,21.3551,21.5887,21.307,21.4111,2478899.1784271,0
+WEN.US,D,20210428,000000,21.3463,21.4356,21.2384,21.4013,1725225.4437048,0
+WEN.US,D,20210429,000000,21.5191,21.7909,21.5092,21.7389,1288930.4908709,0
+WEN.US,D,20210430,000000,21.7389,21.8841,21.6014,21.6917,1600788.8089204,0
+WEN.US,D,20210503,000000,21.8253,21.9794,21.7389,21.9116,1302437.1849738,0
+WEN.US,D,20210504,000000,21.8841,22.0569,21.7673,22.0088,1917588.8489373,0
+WEN.US,D,20210505,000000,22.0176,22.0403,21.5338,21.7576,1444236.0759072,0
+WEN.US,D,20210506,000000,21.9214,22.0667,21.7389,21.9116,1322258.0751656,0
+WEN.US,D,20210507,000000,21.9303,22.047,21.7958,21.9116,3558852.9080495,0
+WEN.US,D,20210510,000000,21.9597,22.2012,21.835,21.8449,7625156.4707037,0
+WEN.US,D,20210511,000000,21.734,22.042,21.3168,21.9116,5459339.3233328,0
+WEN.US,D,20210512,000000,23.1315,23.2385,21.2776,21.6034,8904011.9622318,0
+WEN.US,D,20210513,000000,22.0273,22.1039,21.5436,21.6329,4420792.129238,0
+WEN.US,D,20210514,000000,21.7673,22.5889,21.682,22.4876,3493721.0125201,0
+WEN.US,D,20210517,000000,22.3936,22.5859,22.1089,22.3346,4206483.4028235,0
+WEN.US,D,20210518,000000,22.2394,22.7389,22.2394,22.4876,2159089.2731131,0
+WEN.US,D,20210519,000000,22.3346,22.6948,22.2866,22.6526,3096735.6748408,0
+WEN.US,D,20210520,000000,22.7861,23.0079,22.6899,22.9018,2356735.7357477,0
+WEN.US,D,20210521,000000,22.9215,23.0177,22.5466,22.6712,6145060.8148133,0
+WEN.US,D,20210524,000000,22.7576,22.7959,22.3248,22.3444,2408927.4521049,0
+WEN.US,D,20210525,000000,22.4504,22.4829,22.1423,22.2669,1748129.5608395,0
+WEN.US,D,20210526,000000,22.1717,22.6526,22.1667,22.633,2209060.7807761,0
+WEN.US,D,20210527,000000,22.6712,22.6997,22.0373,22.1226,2712298.2353116,0
+WEN.US,D,20210528,000000,22.152,22.4415,22.0569,22.4141,1747022.0037718,0
+WEN.US,D,20210601,000000,22.4093,22.5093,22.2875,22.3946,1801195.5034747,0
+WEN.US,D,20210602,000000,22.4996,22.5485,22.3454,22.4318,1755851.8929612,0
+WEN.US,D,20210603,000000,22.3552,22.3846,22.1717,22.2012,2285805.2134727,0
+WEN.US,D,20210604,000000,22.2875,22.3209,21.939,22.0667,1595823.651983,0
+WEN.US,D,20210607,000000,22.1717,22.2463,22.047,22.1423,3361156.5187392,0
+WEN.US,D,20210608,000000,26.3939,28.4353,24.5066,27.867,90951890.485186,0
+WEN.US,D,20210609,000000,27.9141,28.0211,24.2278,24.3328,37597789.419206,0
+WEN.US,D,20210610,000000,24.7097,24.7196,23.0992,23.5722,11913828.351682,0
+WEN.US,D,20210611,000000,23.5329,23.7538,22.9627,23.3003,5920965.44108,0
+WEN.US,D,20210614,000000,23.7244,24.0247,23.3396,23.5329,5799437.7993302,0
+WEN.US,D,20210615,000000,23.5722,23.792,22.8519,22.9058,4855983.600651,0
+WEN.US,D,20210616,000000,22.8282,23.2434,22.6448,23.0599,3287336.3627531,0
+WEN.US,D,20210617,000000,23.0599,23.2238,22.4896,22.683,3057506.5537143,0
+WEN.US,D,20210618,000000,22.4896,22.5859,22.1619,22.2963,3395152.5091392,0
+WEN.US,D,20210621,000000,22.2875,22.7517,22.0942,22.7419,3358276.0552338,0
+WEN.US,D,20210622,000000,22.7792,22.8763,22.258,22.4043,2541774.1844394,0
+WEN.US,D,20210623,000000,22.365,22.5387,22.206,22.422,1914747.1040781,0
+WEN.US,D,20210624,000000,22.4268,22.5584,22.1815,22.4896,3425655.6700745,0
+WEN.US,D,20210625,000000,22.3946,22.4849,22.1717,22.365,4855450.7098079,0
+WEN.US,D,20210628,000000,22.3552,22.3602,22.152,22.3356,2010360.7633961,0
+WEN.US,D,20210629,000000,22.4799,22.4799,22.0569,22.0745,1691317.0797149,0
+WEN.US,D,20210630,000000,22.0844,22.6732,22.0617,22.6055,3728379.4443226,0
+WEN.US,D,20210701,000000,22.6448,22.6634,22.3454,22.3846,2382763.8362952,0
+WEN.US,D,20210702,000000,22.3946,22.4711,22.2699,22.365,1203047.4387257,0
+WEN.US,D,20210706,000000,22.3474,22.3474,21.9293,22.2777,2308004.2436794,0
+WEN.US,D,20210707,000000,22.1913,22.2159,21.8684,21.9204,1580776.3633205,0
+WEN.US,D,20210708,000000,21.4376,21.9931,21.3718,21.9587,2026408.623393,0
+WEN.US,D,20210709,000000,22.0667,22.3749,22.047,22.2109,1834571.9955331,0
+WEN.US,D,20210712,000000,22.0667,22.3356,22.0667,22.1039,1798509.6521127,0
+WEN.US,D,20210713,000000,22.0176,22.1039,21.8439,21.9979,2779987.599323,0
+WEN.US,D,20210714,000000,22.0078,22.1187,21.7556,21.785,1800858.2436868,0
+WEN.US,D,20210715,000000,21.6702,21.6997,21.2638,21.5063,1891032.9521054,0
+WEN.US,D,20210716,000000,21.6114,21.7654,21.2982,21.3227,1597149.2561644,0
+WEN.US,D,20210719,000000,21.0803,21.207,20.7526,21.1391,2360470.0472962,0
+WEN.US,D,20210720,000000,21.1588,21.6014,21.0705,21.467,1802173.6587506,0
+WEN.US,D,20210721,000000,21.7193,22.0273,21.6408,21.9293,1933045.7401217,0
+WEN.US,D,20210722,000000,21.8341,22.152,21.7193,22.1226,1877965.4089651,0
+WEN.US,D,20210723,000000,22.258,22.3356,21.9293,22.0273,2418289.2132257,0
+WEN.US,D,20210726,000000,22.0273,22.2257,21.9204,22.1815,2162401.7551987,0
+WEN.US,D,20210727,000000,22.3405,22.789,22.1629,22.6055,4553562.4431915,0
+WEN.US,D,20210728,000000,22.4612,22.6546,22.2306,22.3552,3109858.2392156,0
+WEN.US,D,20210729,000000,22.4415,22.683,22.2483,22.3749,1433449.8761657,0
+WEN.US,D,20210730,000000,22.3062,22.578,22.2777,22.4043,1662867.0259475,0
+WEN.US,D,20210802,000000,22.3946,22.5956,22.3258,22.5093,2411749.8376409,0
+WEN.US,D,20210803,000000,22.529,22.529,21.8047,21.9587,2232898.22107,0
+WEN.US,D,20210804,000000,21.8537,21.939,21.5553,21.572,2583214.3440546,0
+WEN.US,D,20210805,000000,21.4964,21.5553,21.1294,21.4964,2235130.6567051,0
+WEN.US,D,20210806,000000,21.4867,21.68,21.2835,21.4572,1498095.7507923,0
+WEN.US,D,20210809,000000,21.5455,21.5553,21.2982,21.362,1457719.33504,0
+WEN.US,D,20210810,000000,21.3325,21.4817,21.0136,21.2638,4145548.4047751,0
+WEN.US,D,20210811,000000,22.0176,22.1913,21.572,22.0569,8183394.7812798,0
+WEN.US,D,20210812,000000,22.422,23.0648,22.365,22.683,5403198.3050488,0
+WEN.US,D,20210813,000000,22.7125,22.9255,22.3846,22.8763,2668679.6423838,0
+WEN.US,D,20210816,000000,22.9156,23.0402,22.7517,22.8469,2968465.8940687,0
+WEN.US,D,20210817,000000,22.6153,22.8382,22.4799,22.8282,1746934.3773616,0
+WEN.US,D,20210818,000000,23.3494,23.5535,23.0402,23.2052,3816720.1115987,0
+WEN.US,D,20210819,000000,23.0599,23.4122,22.9294,22.9432,3136811.5116283,0
+WEN.US,D,20210820,000000,22.9529,23.002,22.7321,22.896,3421401.7135356,0
+WEN.US,D,20210823,000000,22.9245,23.0845,22.7743,22.9432,1664832.5067053,0
+WEN.US,D,20210824,000000,22.9255,22.9726,22.4043,22.4514,3655616.9187285,0
+WEN.US,D,20210825,000000,22.4318,22.7223,22.152,22.5584,2335132.7689125,0
+WEN.US,D,20210826,000000,22.4093,22.5584,22.2306,22.3749,1357303.5446638,0
+WEN.US,D,20210827,000000,22.2306,22.6448,22.2306,22.529,2071135.7923003,0
+WEN.US,D,20210830,000000,22.4799,22.529,21.9784,22.0176,3314284.5406071,0
+WEN.US,D,20210831,000000,22.0176,22.4063,21.9194,22.3376,2116420.3059325,0
+WEN.US,D,20210901,000000,22.3572,22.5417,22.2413,22.4534,1558068.8961525,0
+WEN.US,D,20210902,000000,22.4534,22.6673,22.318,22.3376,1684988.6188615,0
+WEN.US,D,20210903,000000,22.2885,22.2885,22.0078,22.2217,1696642.9314104,0
+WEN.US,D,20210907,000000,22.259,22.2689,21.9979,22.0373,3818633.6278574,0
+WEN.US,D,20210908,000000,22.1039,22.3081,22.0667,22.2413,1705955.7847674,0
+WEN.US,D,20210909,000000,22.2316,22.4141,22.047,22.1433,1589344.3921911,0
+WEN.US,D,20210910,000000,22.1039,22.1334,21.6977,21.735,2126286.4283674,0
+WEN.US,D,20210913,000000,21.9194,21.9293,21.6289,21.7938,1658324.7173846,0
+WEN.US,D,20210914,000000,21.8429,21.8429,21.5897,21.7938,1689205.8945776,0
+WEN.US,D,20210915,000000,21.7448,21.7938,21.57,21.7743,1499212.4780659,0
+WEN.US,D,20210916,000000,21.8331,21.8841,21.6436,21.8527,1402360.8409767,0
+WEN.US,D,20210917,000000,21.8724,21.9293,21.6535,21.7271,2167866.1788917,0
+WEN.US,D,20210920,000000,21.4444,21.6388,20.9989,21.2404,2257901.2964012,0
+WEN.US,D,20210921,000000,21.1833,21.3531,20.9891,21.1441,2033695.8801993,0
+WEN.US,D,20210922,000000,21.203,21.4837,21.1539,21.1932,1481640.326097,0
+WEN.US,D,20210923,000000,21.2404,21.8037,21.2404,21.7546,2759422.9035568,0
+WEN.US,D,20210924,000000,21.7938,22.4063,21.7173,22.153,2977074.6794093,0
+WEN.US,D,20210927,000000,22.1039,22.4729,21.9587,22.0373,1935202.7762876,0
+WEN.US,D,20210928,000000,21.8999,22.0569,21.2257,21.2404,2016853.2690406,0
+WEN.US,D,20210929,000000,21.2992,21.4935,21.1244,21.2207,2123259.2415705,0
+WEN.US,D,20210930,000000,21.2795,21.415,21.0087,21.0381,2893833.6654211,0
+WEN.US,D,20211001,000000,21.1735,21.6977,21.0705,21.6388,2489554.9574651,0
+WEN.US,D,20211004,000000,21.7074,21.939,21.3394,21.5328,2436171.1143652,0
+WEN.US,D,20211005,000000,21.3856,21.6878,21.1833,21.3856,2795870.3956172,0
+WEN.US,D,20211006,000000,21.415,21.6191,21.2207,21.523,1932270.348283,0
+WEN.US,D,20211007,000000,21.4444,21.7546,21.4444,21.6094,1659240.7190441,0
+WEN.US,D,20211008,000000,21.7938,21.8429,21.4935,21.4935,1135923.5707333,0
+WEN.US,D,20211011,000000,21.5328,21.7271,21.2992,21.2992,1282097.6687033,0
+WEN.US,D,20211012,000000,21.4003,21.474,21.0381,21.0852,1357163.9537547,0
+WEN.US,D,20211013,000000,21.046,21.3777,20.8045,21.3581,3281960.5843821,0
+WEN.US,D,20211014,000000,21.3188,21.7644,21.2698,21.6584,2150337.8401279,0
+WEN.US,D,20211015,000000,21.7173,21.7938,21.4444,21.4837,1799530.601682,0
+WEN.US,D,20211018,000000,21.4248,21.5034,21.2698,21.4837,1748303.7947481,0
+WEN.US,D,20211019,000000,21.4641,21.4837,21.2992,21.4346,1454106.2739892,0
+WEN.US,D,20211020,000000,21.2992,22.1433,21.2795,21.7173,4273254.7273519,0
+WEN.US,D,20211021,000000,21.6683,21.8626,21.5131,21.7546,1686469.0976282,0
+WEN.US,D,20211022,000000,21.7938,21.9784,21.7074,21.9194,1751220.9390764,0
+WEN.US,D,20211025,000000,22.0078,22.1138,21.6584,21.678,2186450.110224,0
+WEN.US,D,20211026,000000,21.7938,21.8478,21.1638,21.474,1987306.8662347,0
+WEN.US,D,20211027,000000,21.6191,21.7271,21.3581,21.3581,1523473.785646,0
+WEN.US,D,20211028,000000,21.3856,21.6339,21.2845,21.6094,1154305.7575399,0
+WEN.US,D,20211029,000000,21.474,21.6584,21.3856,21.6388,1812392.3246496,0
+WEN.US,D,20211101,000000,21.6094,22.2492,21.5524,22.1236,1797479.5323376,0
+WEN.US,D,20211102,000000,22.2021,22.2021,21.5603,21.8134,1496509.3052042,0
+WEN.US,D,20211103,000000,21.6977,21.9047,21.6486,21.8233,2252574.4257939,0
+WEN.US,D,20211104,000000,21.8429,22.158,21.7743,21.9194,1736285.7307059,0
+WEN.US,D,20211105,000000,22.2492,22.3572,21.9784,22.0569,2132654.6267789,0
+WEN.US,D,20211108,000000,22.0667,22.4876,21.949,22.2492,3319898.7443267,0
+WEN.US,D,20211109,000000,22.4063,22.4729,22.1727,22.3572,4854897.4407299,0
+WEN.US,D,20211110,000000,21.26,21.3384,19.9213,20.7653,10292844.711959,0
+WEN.US,D,20211111,000000,20.7554,21.3483,20.4846,20.9989,3284396.8023663,0
+WEN.US,D,20211112,000000,20.9498,21.26,20.8095,21.095,2679008.3507515,0
+WEN.US,D,20211115,000000,21.095,21.6094,21.0332,21.2894,3039034.7026739,0
+WEN.US,D,20211116,000000,21.0852,21.3483,21.0558,21.1147,3385643.0058153,0
+WEN.US,D,20211117,000000,21.095,21.6878,21.0656,21.474,2909747.0290677,0
+WEN.US,D,20211118,000000,21.4543,21.5847,20.8684,21.1344,3748724.0551517,0
+WEN.US,D,20211119,000000,21.1344,21.474,20.94,21.2894,3470720.0987695,0
+WEN.US,D,20211122,000000,21.3678,21.6289,21.1491,21.2304,2167924.2568611,0
+WEN.US,D,20211123,000000,21.1735,21.2992,20.8752,21.2304,1912102.0091859,0
+WEN.US,D,20211124,000000,21.0852,21.3678,21.0284,21.2501,1577182.6615928,0
+WEN.US,D,20211126,000000,20.8634,20.9891,20.5905,20.6888,1452334.3864632,0
+WEN.US,D,20211129,000000,20.8144,20.9302,20.5239,20.6102,1970035.2932309,0
+WEN.US,D,20211130,000000,20.5709,20.6102,20.0341,20.0832,3028301.4863432,0
+WEN.US,D,20211201,000000,20.3275,20.8252,19.8781,19.8879,2560647.4867076,0
+WEN.US,D,20211202,000000,19.9566,20.6878,19.9566,20.5514,2126195.745222,0
+WEN.US,D,20211203,000000,20.5709,20.7858,20.4934,20.6495,2639872.9695055,0
+WEN.US,D,20211206,000000,20.8644,21.6348,20.8105,21.3718,3167125.1549788,0
+WEN.US,D,20211207,000000,21.4984,21.7909,21.4984,21.6054,2542558.7464838,0
+WEN.US,D,20211208,000000,21.6446,21.9028,21.6152,21.7036,1373656.0592729,0
+WEN.US,D,20211209,000000,21.6643,21.8989,21.6545,21.7134,1397528.1425661,0
+WEN.US,D,20211210,000000,21.8694,21.9273,21.5957,21.7811,1551768.9648281,0
+WEN.US,D,20211213,000000,21.84,21.84,21.4199,21.5662,1374964.3419545,0
+WEN.US,D,20211214,000000,21.362,21.6643,21.2933,21.5377,2475781.3084848,0
+WEN.US,D,20211215,000000,21.6054,21.8596,21.4346,21.7713,1962945.7053034,0
+WEN.US,D,20211216,000000,21.8547,21.947,21.6299,21.6545,1776320.8110235,0
+WEN.US,D,20211217,000000,21.5662,22.1324,21.5181,21.9176,3700712.9336878,0
+WEN.US,D,20211220,000000,21.7713,22.1766,21.576,22.1324,1943018.84829,0
+WEN.US,D,20211221,000000,22.2492,22.523,22.2207,22.3474,2079824.0527571,0
+WEN.US,D,20211222,000000,22.2699,22.5476,22.2699,22.425,1809225.5469436,0
+WEN.US,D,20211223,000000,22.5033,22.7959,22.425,22.7665,1221377.6610334,0
+WEN.US,D,20211227,000000,22.7665,23.0697,22.6496,23.0305,1194298.0435642,0
+WEN.US,D,20211228,000000,22.9322,23.2935,22.7861,23.0992,1529107.3486887,0
+WEN.US,D,20211229,000000,23.0599,23.5771,22.9912,23.2651,1948408.8914255,0
+WEN.US,D,20211230,000000,23.3426,23.6065,23.2788,23.2935,1627622.8686589,0
+WEN.US,D,20211231,000000,23.3426,23.6114,23.2503,23.2738,1332829.2845287,0
+WEN.US,D,20220103,000000,23.3721,23.4838,22.9814,23.3132,2169922.3427948,0
+WEN.US,D,20220104,000000,23.4495,23.5575,23.2159,23.2935,3169644.9237262,0
+WEN.US,D,20220105,000000,23.4691,23.6351,23.2012,23.2738,3368524.2695735,0
+WEN.US,D,20220106,000000,23.2552,23.7234,23.2552,23.4789,2210897.8786537,0
+WEN.US,D,20220107,000000,23.5281,23.8892,23.4789,23.4888,2363287.3382735,0
+WEN.US,D,20220110,000000,23.3721,23.4789,23.1374,23.3915,2105214.3145516,0
+WEN.US,D,20220111,000000,23.2651,23.4211,23.1079,23.3132,1919380.0957864,0
+WEN.US,D,20220112,000000,23.2454,23.4112,22.8352,22.9814,2293413.4274789,0
+WEN.US,D,20220113,000000,23.0795,23.2738,22.9666,23.0305,1727997.9025652,0
+WEN.US,D,20220114,000000,23.0599,23.0697,22.5083,22.7576,1898795.0217853,0
+WEN.US,D,20220118,000000,22.6103,22.7282,22.259,22.3572,1993708.6887338,0
+WEN.US,D,20220119,000000,22.4445,22.6791,22.3572,22.63,2508448.6379681,0
+WEN.US,D,20220120,000000,22.6791,22.7763,21.6348,21.6446,2203105.2416215,0
+WEN.US,D,20220121,000000,21.5563,21.7418,21.4297,21.4493,2483942.791569,0
+WEN.US,D,20220124,000000,21.2933,21.8989,21.0008,21.8694,3964148.489928,0
+WEN.US,D,20220125,000000,21.6152,21.9666,21.2442,21.7134,2081118.0706742,0
+WEN.US,D,20220126,000000,21.8106,22.1815,21.4935,21.674,2011729.1618708,0
+WEN.US,D,20220127,000000,21.7516,22.0647,21.5524,21.6348,1673169.2426098,0
+WEN.US,D,20220128,000000,21.5662,22.0834,21.3178,22.0647,1809808.3644622,0
+WEN.US,D,20220131,000000,21.9176,22.4739,21.8056,22.4739,1874724.2507015,0
+WEN.US,D,20220201,000000,22.4544,22.63,22.2983,22.5908,1720843.1042859,0
+WEN.US,D,20220202,000000,22.6103,22.8843,22.2207,22.3081,3083514.2760268,0
+WEN.US,D,20220203,000000,22.2404,22.5623,22.0255,22.055,2338262.8657956,0
+WEN.US,D,20220204,000000,22.0059,22.3032,21.7811,22.1423,1343063.234104,0
+WEN.US,D,20220207,000000,22.2306,22.367,21.889,21.9862,2681757.3746418,0
+WEN.US,D,20220208,000000,22.0834,22.4839,22.0647,22.2689,1680906.8584076,0
+WEN.US,D,20220209,000000,22.4839,22.9235,22.4839,22.894,2687564.1526813,0
+WEN.US,D,20220210,000000,22.5722,23.0108,22.2885,22.415,3250433.4171422,0
+WEN.US,D,20220211,000000,22.5133,22.894,22.3769,22.3866,2102599.7870118,0
+WEN.US,D,20220214,000000,22.5525,22.7066,22.2207,22.318,2464720.002572,0
+WEN.US,D,20220215,000000,22.5033,22.7665,22.5033,22.6791,1622889.0046878,0
+WEN.US,D,20220216,000000,22.6693,22.6987,22.2885,22.5819,2188852.7041208,0
+WEN.US,D,20220217,000000,22.523,22.523,22.1177,22.1619,1719704.9798658,0
+WEN.US,D,20220218,000000,22.0834,22.5033,22.055,22.1619,2116540.5375185,0
+WEN.US,D,20220222,000000,22.2012,22.259,21.732,21.8301,2741925.1321454,0
+WEN.US,D,20220223,000000,21.9862,22.045,21.4199,21.469,2066363.2096827,0
+WEN.US,D,20220224,000000,21.0588,21.9077,20.9125,21.889,2064639.2110088,0
+WEN.US,D,20220225,000000,21.8792,22.1913,21.6446,22.1717,1765158.6328477,0
+WEN.US,D,20220228,000000,21.8694,22.2306,21.8154,22.1913,3136843.0978924,0
+WEN.US,D,20220301,000000,22.2306,22.523,21.6937,22.1619,3326936.3677552,0
+WEN.US,D,20220302,000000,22.3572,22.5181,22.0353,22.1324,3406302.4603739,0
+WEN.US,D,20220303,000000,22.4839,22.4839,21.3856,21.469,2604131.5832849,0
+WEN.US,D,20220304,000000,21.4935,21.4935,20.9782,21.1304,2289811.5744573,0
+WEN.US,D,20220307,000000,21.1107,21.1501,20.5415,20.5514,3107495.3828769,0
+WEN.US,D,20220308,000000,20.4925,21.1942,20.2372,20.6691,2579046.9950141,0
+WEN.US,D,20220309,000000,21.1206,21.3463,20.8752,20.9734,2292716.4918448,0
+WEN.US,D,20220310,000000,20.728,20.9243,20.5808,20.6789,2052652.7332308,0
+WEN.US,D,20220311,000000,20.8065,21.3168,20.7821,20.8654,3201135.4101432,0
+WEN.US,D,20220314,000000,20.9537,21.101,20.5905,20.7084,2411484.920587,0
+WEN.US,D,20220315,000000,20.9341,21.312,20.8262,21.0912,1920180.9604186,0
+WEN.US,D,20220316,000000,21.2678,21.5328,21.0127,21.3463,2850834.5708348,0
+WEN.US,D,20220317,000000,21.2874,21.523,21.2285,21.5131,2374137.729455,0
+WEN.US,D,20220318,000000,21.258,21.9156,21.1107,21.8468,4768686.2990027,0
+WEN.US,D,20220321,000000,21.7977,21.8861,21.3954,21.4935,2803265.6570685,0
+WEN.US,D,20220322,000000,21.523,21.6897,21.4297,21.5131,1725001.2831207,0
+WEN.US,D,20220323,000000,21.4248,21.5524,21.0617,21.101,1937840.7387977,0
+WEN.US,D,20220324,000000,21.1206,21.572,20.8359,21.5623,2588614.5763074,0
+WEN.US,D,20220325,000000,21.4444,21.7389,21.4297,21.5131,1976707.1273428,0
+WEN.US,D,20220328,000000,21.5917,21.6897,21.3414,21.5524,1426570.1840578,0
+WEN.US,D,20220329,000000,21.7977,22.0159,21.7389,21.9647,2202660.9961003,0
+WEN.US,D,20220330,000000,21.9156,22.1462,21.837,22.102,1831614.094735,0
+WEN.US,D,20220331,000000,22.0627,22.2394,21.5426,21.5623,1936776.994935,0
+WEN.US,D,20220401,000000,21.5917,21.7781,21.2187,21.2972,2090780.4107601,0
+WEN.US,D,20220404,000000,21.199,21.6195,20.9292,21.572,3190604.95725,0
+WEN.US,D,20220405,000000,21.4641,21.6211,20.8948,20.9047,3185513.455256,0
+WEN.US,D,20220406,000000,20.7771,20.9782,20.3305,20.8163,2337135.9494048,0
+WEN.US,D,20220407,000000,20.728,20.7771,20.4875,20.6888,1592915.6778603,0
+WEN.US,D,20220408,000000,20.5611,20.8801,20.5366,20.6495,1716014.4815224,0
+WEN.US,D,20220411,000000,20.5219,20.8065,20.5121,20.6102,1783675.3160048,0
+WEN.US,D,20220412,000000,20.5514,20.7721,19.9822,20.1195,3213114.7555391,0
+WEN.US,D,20220413,000000,20.1882,20.6348,20.1686,20.5022,2300549.8853469,0
+WEN.US,D,20220414,000000,20.5121,20.7673,20.4581,20.5022,1965985.1190412,0
+WEN.US,D,20220418,000000,20.0999,20.3649,19.837,20.0705,2856809.4693125,0
+WEN.US,D,20220419,000000,20.1293,20.3746,20.0213,20.1784,1926268.9581001,0
+WEN.US,D,20220420,000000,20.3158,20.5808,20.2569,20.4139,1981684.5112212,0
+WEN.US,D,20220421,000000,20.6201,20.7968,20.3255,20.3943,2246646.3972566,0
+WEN.US,D,20220422,000000,20.2667,20.2667,19.4276,19.6582,2647189.7747523,0
+WEN.US,D,20220425,000000,19.9233,20.041,19.3834,20.0312,2391683.3897184,0
+WEN.US,D,20220426,000000,19.933,20.0214,19.4767,19.511,4059272.0526961,0
+WEN.US,D,20220427,000000,19.4717,19.6435,19.2559,19.4815,2108998.5527758,0
+WEN.US,D,20220428,000000,19.56,19.8791,19.3737,19.7956,2656425.1908167,0
+WEN.US,D,20220429,000000,19.6288,19.825,19.3589,19.3932,2098868.5321985,0
+WEN.US,D,20220502,000000,19.462,19.5503,18.7946,19.1676,2953290.2225261,0
+WEN.US,D,20220503,000000,19.1577,19.197,18.6866,18.8633,2436766.1588248,0
+WEN.US,D,20220504,000000,18.8927,19.089,18.5983,19.0007,2755182.1928706,0
+WEN.US,D,20220505,000000,18.9614,18.9614,18.3529,18.4903,2397879.3920448,0
+WEN.US,D,20220506,000000,18.4412,18.4707,17.9309,18.0878,3007313.9422023,0
+WEN.US,D,20220509,000000,17.8131,17.9995,17.5039,17.5186,3304910.5525453,0
+WEN.US,D,20220510,000000,17.6856,17.926,17.342,17.764,5342489.5054081,0
+WEN.US,D,20220511,000000,16.7139,16.8021,15.4724,15.7717,9397947.7714395,0
+WEN.US,D,20220512,000000,15.6932,17.0083,15.5754,16.8758,5840744.4815065,0
+WEN.US,D,20220513,000000,16.9985,17.4402,16.9543,17.0083,4532441.421612,0
+WEN.US,D,20220516,000000,16.9593,17.1948,16.8416,17.0672,3344876.3468642,0
+WEN.US,D,20220517,000000,17.2733,17.3274,16.871,17.2929,2824203.2745338,0
+WEN.US,D,20220518,000000,17.1654,17.2046,16.3823,16.4686,3049814.7889449,0
+WEN.US,D,20220519,000000,16.3115,16.4588,16.076,16.1153,3210268.9350329,0
+WEN.US,D,20220520,000000,16.2723,16.3115,15.762,16.3115,2849460.0588898,0
+WEN.US,D,20220523,000000,16.4097,16.4883,15.8503,16.3508,4520069.7951938,0
+WEN.US,D,20220524,000000,16.2428,16.3115,15.8159,15.9681,3316901.1059703,0
+WEN.US,D,20220525,000000,17.0574,18.0584,17.0574,17.5285,15438373.482338,0
+WEN.US,D,20220526,000000,17.4696,18.5885,17.45,18.245,6069478.9604185,0
+WEN.US,D,20220527,000000,18.2941,18.8141,18.2646,18.51,3585233.5520611,0
+WEN.US,D,20220531,000000,18.3667,18.5149,18.1098,18.4161,3065850.7249902,0
+WEN.US,D,20220601,000000,18.4259,18.5544,18.09,18.3172,2637066.9326705,0
+WEN.US,D,20220602,000000,18.2976,18.5396,18.2185,18.5149,2025972.1177052,0
+WEN.US,D,20220603,000000,18.4852,18.757,18.4161,18.6631,2052133.3815351,0
+WEN.US,D,20220606,000000,18.6829,18.7026,18.3866,18.5643,2451793.3217465,0
+WEN.US,D,20220607,000000,18.3865,18.5742,18.2926,18.5544,1705986.26752,0
+WEN.US,D,20220608,000000,18.4161,18.6804,18.3963,18.6137,2209575.6669075,0
+WEN.US,D,20220609,000000,18.4852,18.6729,18.3667,18.4359,1666073.8166898,0
+WEN.US,D,20220610,000000,18.1592,18.1789,17.7689,17.9419,2804438.4940969,0
+WEN.US,D,20220613,000000,17.5467,17.8924,17.3392,17.7838,2333023.5928959,0
+WEN.US,D,20220614,000000,17.8233,17.9813,17.3095,17.4577,3022638.6370614,0
+WEN.US,D,20220615,000000,17.6751,18.0703,17.6208,17.7937,2482846.3481831,0
+WEN.US,D,20220616,000000,17.4676,17.5071,16.8255,16.9538,2517931.8145583,0
+WEN.US,D,20220617,000000,17.0922,17.6257,17.0131,17.5467,3627655.4395185,0
+WEN.US,D,20220621,000000,17.8233,17.9369,17.6602,17.7245,2977338.4659013,0
+WEN.US,D,20220622,000000,17.4874,17.7195,17.3589,17.6554,2629224.727689,0
+WEN.US,D,20220623,000000,17.6554,18.1394,17.6257,18.0406,3459219.0872247,0
+WEN.US,D,20220624,000000,18.1592,18.9743,18.1197,18.9002,4948452.5986056,0
+WEN.US,D,20220627,000000,18.8705,18.9792,18.5939,18.8014,2595740.4962493,0
+WEN.US,D,20220628,000000,18.8409,19.0385,18.4507,18.4951,2168041.7379693,0
+WEN.US,D,20220629,000000,18.5149,18.747,18.3172,18.6927,1568560.4310006,0
+WEN.US,D,20220630,000000,18.5346,18.8014,18.3716,18.6533,1796094.7007512,0
+WEN.US,D,20220701,000000,18.5446,19.2164,18.4951,19.1275,2066535.3865275,0
+WEN.US,D,20220705,000000,18.9792,19.7893,18.8705,19.7597,2430186.7717029,0
+WEN.US,D,20220706,000000,19.7697,19.9376,19.3596,19.4534,1766125.6961958,0
+WEN.US,D,20220707,000000,19.5227,19.6313,19.3744,19.4634,2520538.1230027,0
+WEN.US,D,20220708,000000,19.3151,19.5227,19.2608,19.2954,1876955.040679,0
+WEN.US,D,20220711,000000,19.2756,19.4386,19.167,19.2756,1737046.3790668,0
+WEN.US,D,20220712,000000,19.2658,19.6412,19.2658,19.3251,1570687.9884181,0
+WEN.US,D,20220713,000000,19.0286,19.5473,18.9892,19.4436,1454257.3581364,0
+WEN.US,D,20220714,000000,19.2855,19.4979,19.246,19.3547,1517648.8524557,0
+WEN.US,D,20220715,000000,19.5721,19.9524,19.5621,19.8586,2591976.2783445,0
+WEN.US,D,20220718,000000,19.9771,20.155,19.6807,19.7301,2209830.7308795,0
+WEN.US,D,20220719,000000,19.9573,20.3426,19.9573,20.2043,1890801.3705894,0
+WEN.US,D,20220720,000000,20.2933,20.5205,20.1945,20.3426,1825134.5436941,0
+WEN.US,D,20220721,000000,20.1352,20.3328,19.987,20.2439,960905.94318193,0
+WEN.US,D,20220722,000000,20.3229,20.4316,20.1254,20.3723,1284895.8928647,0
+WEN.US,D,20220725,000000,20.4118,20.4661,19.9771,20.1352,1439099.2706556,0
+WEN.US,D,20220726,000000,20.0759,20.3032,19.8882,20.2636,1742653.737817,0
+WEN.US,D,20220727,000000,20.4513,20.5205,20.1154,20.3921,1440797.6728186,0
+WEN.US,D,20220728,000000,20.4415,20.9651,20.3624,20.8959,1637144.2990363,0
+WEN.US,D,20220729,000000,20.9651,20.9651,20.6489,20.7774,1457305.9798974,0
+WEN.US,D,20220801,000000,20.6637,21.1133,20.6637,20.9651,1346029.2613046,0
+WEN.US,D,20220802,000000,20.8564,20.975,20.7428,20.7972,1733287.2219551,0
+WEN.US,D,20220803,000000,20.9255,21.2318,20.8169,21.1825,2137741.7575455,0
+WEN.US,D,20220804,000000,21.1231,21.217,20.9651,21.0244,2198506.7002481,0
+WEN.US,D,20220805,000000,20.9157,20.9948,20.56,20.6391,3129429.4686541,0
+WEN.US,D,20220808,000000,20.6983,21.3396,20.6737,20.9552,4522079.7681167,0
+WEN.US,D,20220809,000000,21.0342,21.0935,20.7033,20.8564,2928530.1529672,0
+WEN.US,D,20220810,000000,20.8762,20.9157,19.7795,20.4909,3182510.1031197,0
+WEN.US,D,20220811,000000,20.7082,21.2269,20.6489,21.0342,3076904.5092702,0
+WEN.US,D,20220812,000000,21.0046,21.2121,20.9207,21.1429,2273964.1374667,0
+WEN.US,D,20220815,000000,21.1825,21.2022,20.8613,20.9059,1781586.4191038,0
+WEN.US,D,20220816,000000,20.7972,21.1379,20.7972,21.0342,1668275.2616865,0
+WEN.US,D,20220817,000000,20.9948,21.3701,20.9355,21.222,2576516.5675952,0
+WEN.US,D,20220818,000000,21.222,21.222,20.9355,21.0738,1398199.9651717,0
+WEN.US,D,20220819,000000,20.8762,20.9948,20.7897,20.8959,1643626.1628336,0
+WEN.US,D,20220822,000000,20.4711,20.5502,19.5918,19.6906,5912946.6440924,0
+WEN.US,D,20220823,000000,19.7795,20.0167,19.7004,19.8586,2215989.7160772,0
+WEN.US,D,20220824,000000,19.7893,20.0512,19.6906,19.987,2688115.1526289,0
+WEN.US,D,20220825,000000,20.0167,20.1747,19.8289,19.9573,1633143.2360147,0
+WEN.US,D,20220826,000000,19.8586,19.987,19.1275,19.1571,3124733.052661,0
+WEN.US,D,20220829,000000,19.0188,19.2707,18.8805,19.2361,1868160.3944369,0
+WEN.US,D,20220830,000000,19.3251,19.3645,19.0188,19.167,1607044.7260191,0
+WEN.US,D,20220831,000000,19.2813,19.4305,19.0625,19.0725,1901330.6832406,0
+WEN.US,D,20220901,000000,18.9432,19.2913,18.8487,19.2913,1881171.6843676,0
+WEN.US,D,20220902,000000,19.4305,19.4901,19.1222,19.2117,1409537.997774,0
+WEN.US,D,20220906,000000,19.3012,19.4205,18.7294,18.9034,2134205.032738,0
+WEN.US,D,20220907,000000,18.973,19.2863,18.973,19.2614,5565532.9335972,0
+WEN.US,D,20220908,000000,19.2316,19.6691,19.1421,19.6194,1657978.6020631,0
+WEN.US,D,20220909,000000,19.6293,20.8326,19.5498,20.4149,12040127.504192,0
+WEN.US,D,20220912,000000,20.405,21.111,20.2459,20.574,5851731.1838849,0
+WEN.US,D,20220913,000000,20.226,20.3055,19.7984,19.8879,2345247.00343,0
+WEN.US,D,20220914,000000,19.9177,20.1017,19.7139,19.9774,2165750.8591197,0
+WEN.US,D,20220915,000000,19.9376,20.0868,19.5846,19.689,1587189.8038655,0
+WEN.US,D,20220916,000000,19.5697,19.7686,19.3957,19.7487,2492637.1815616,0
+WEN.US,D,20220919,000000,19.5597,19.9625,19.5498,19.9078,1539303.3822186,0
+WEN.US,D,20220920,000000,19.7586,20.0271,19.6194,19.8183,1533319.8421959,0
+WEN.US,D,20220921,000000,19.8481,20.042,19.3907,19.4106,1384785.2491827,0
+WEN.US,D,20220922,000000,19.341,19.3807,18.8438,19.0327,1935386.5795209,0
+WEN.US,D,20220923,000000,18.8338,19.0128,18.6896,18.9631,2317584.9470597,0
+WEN.US,D,20220926,000000,18.9631,19.0874,18.7294,18.8338,1801851.0620435,0
+WEN.US,D,20220927,000000,19.0725,19.2515,18.5405,18.6847,1739460.3382542,0
+WEN.US,D,20220928,000000,18.8438,19.3907,18.7443,19.1918,1829420.5998118,0
+WEN.US,D,20220929,000000,18.983,19.0228,18.3963,18.6548,1899540.6494187,0
+WEN.US,D,20220930,000000,18.635,18.9532,18.5504,18.5852,2220076.3743407,0
+WEN.US,D,20221003,000000,18.7344,18.9532,18.446,18.8438,1596769.5017237,0
+WEN.US,D,20221004,000000,19.1222,19.5051,19.1222,19.3609,1847165.0642992,0
+WEN.US,D,20221005,000000,19.1719,19.5349,19.0476,19.4504,1362158.4171642,0
+WEN.US,D,20221006,000000,19.4504,19.689,19.3509,19.4305,1624071.5400557,0
+WEN.US,D,20221007,000000,19.3012,19.341,18.8139,18.9929,1895661.9075922,0
+WEN.US,D,20221010,000000,19.0526,19.3509,18.973,19.2316,1675000.0135629,0
+WEN.US,D,20221011,000000,19.1918,19.3509,18.8836,19.2515,1576345.0146883,0
+WEN.US,D,20221012,000000,19.2913,19.3658,19.0824,19.1322,1551172.915477,0
+WEN.US,D,20221013,000000,18.8438,19.689,18.6797,19.6293,1875521.0101848,0
+WEN.US,D,20221014,000000,19.7039,19.9277,19.2614,19.3509,1324198.638133,0
+WEN.US,D,20221017,000000,19.5697,19.9376,19.5697,19.8481,1365842.0654168,0
+WEN.US,D,20221018,000000,20.1862,20.2558,19.9774,20.1365,1490560.1578658,0
+WEN.US,D,20221019,000000,19.9973,20.2061,19.7677,19.9873,1324552.6223495,0
+WEN.US,D,20221020,000000,19.9277,20.1365,19.699,19.7487,1571416.3878562,0
+WEN.US,D,20221021,000000,19.7089,20.1763,19.5995,20.0868,1441360.3743248,0
+WEN.US,D,20221024,000000,20.0868,20.2558,19.8183,19.9575,1919784.1217979,0
+WEN.US,D,20221025,000000,19.9575,20.4448,19.9575,20.2757,1618879.4363352,0
+WEN.US,D,20221026,000000,20.3751,20.579,20.217,20.2359,1463355.6663207,0
+WEN.US,D,20221027,000000,20.4149,20.7878,20.3553,20.4646,1833552.7621569,0
+WEN.US,D,20221028,000000,20.4845,20.8823,20.4448,20.8525,1544960.0902232,0
+WEN.US,D,20221031,000000,20.8226,20.9022,20.5939,20.6635,2030106.5208982,0
+WEN.US,D,20221101,000000,20.7729,20.8127,20.4249,20.7033,1951926.2909079,0
+WEN.US,D,20221102,000000,20.7033,21.0116,20.3801,20.3851,1930620.8658793,0
+WEN.US,D,20221103,000000,20.2658,20.3751,20.0669,20.2359,2051206.7959832,0
+WEN.US,D,20221104,000000,20.4149,20.6436,20.0619,20.3155,2390829.510759,0
+WEN.US,D,20221107,000000,20.3851,20.5641,20.1464,20.4845,2422306.9538262,0
+WEN.US,D,20221108,000000,20.4348,20.758,20.1962,20.2956,4379740.1128289,0
+WEN.US,D,20221109,000000,20.2459,21.3745,20.2459,20.9121,4062073.4702069,0
+WEN.US,D,20221110,000000,21.2005,21.3397,20.574,21.2602,3667729.0192406,0
+WEN.US,D,20221111,000000,21.28,21.3695,20.6337,20.942,2376170.340522,0
+WEN.US,D,20221114,000000,20.9519,21.0215,20.3851,20.3851,2613991.4183171,0
+WEN.US,D,20221115,000000,20.6138,20.8525,20.4845,20.6834,2015904.9154865,0
+WEN.US,D,20221116,000000,20.6735,20.9071,20.5243,20.6039,1751017.1184123,0
+WEN.US,D,20221117,000000,20.3453,20.5889,20.2608,20.5641,1836140.2661029,0
+WEN.US,D,20221118,000000,20.8127,20.9022,20.5442,20.8027,1574785.2717345,0
+WEN.US,D,20221121,000000,20.7828,21.3397,20.7729,21.2602,2493291.8512346,0
+WEN.US,D,20221122,000000,21.2502,21.459,21.1806,21.4491,1939968.2615954,0
+WEN.US,D,20221123,000000,21.3994,21.8468,21.3994,21.7971,2005857.5964333,0
+WEN.US,D,20221125,000000,21.8568,22.3739,21.812,22.2943,1398469.9571875,0
+WEN.US,D,20221128,000000,22.2247,22.3987,22.0258,22.0557,5076490.6652671,0
+WEN.US,D,20221129,000000,21.996,22.2744,21.9761,22.175,2420983.5355624,0
+WEN.US,D,20221130,000000,22.23,22.615,22.16,22.56,2567117,0
+WEN.US,D,20221201,000000,22.6,22.785,22.44,22.69,1865108,0
+WEN.US,D,20221202,000000,22.452,23.02,22.44,23.01,2235988,0
+WEN.US,D,20221205,000000,22.93,23.15,22.81,23.11,1725487,0
+WEN.US,D,20221206,000000,23.07,23.21,22.89,23.17,2184342,0
+WEN.US,D,20221207,000000,23.11,23.28,22.82,22.93,1781587,0
+WEN.US,D,20221208,000000,23.02,23.305,22.99,23.28,1392387,0
+WEN.US,D,20221209,000000,23.29,23.365,23.08,23.11,1398738,0
+WEN.US,D,20221212,000000,23.08,23.34,22.98,23.34,1516250,0
+WEN.US,D,20221213,000000,23.64,23.78,23.11,23.4,2461940,0
+WEN.US,D,20221214,000000,23.36,23.67,23.23,23.48,1690816,0
+WEN.US,D,20221215,000000,23.34,23.4794,22.835,23.24,3004158,0
+WEN.US,D,20221216,000000,23.01,23.19,22.8,23.1,3406660,0
+WEN.US,D,20221219,000000,23.09,23.1,22.7113,22.8,1180339,0
+WEN.US,D,20221220,000000,22.73,23.005,22.62,22.95,1431433,0
+WEN.US,D,20221221,000000,23.05,23.23,22.815,22.88,1421391,0
+WEN.US,D,20221222,000000,22.86,23,22.705,22.98,3090069,0
+WEN.US,D,20221223,000000,22.95,23.175,22.88,23.13,955064,0
+WEN.US,D,20221227,000000,23.11,23.165,22.815,22.86,1165481,0
+WEN.US,D,20221228,000000,22.87,23.055,22.67,22.68,1016418,0
+WEN.US,D,20221229,000000,22.75,22.88,22.67,22.78,1384650,0
+WEN.US,D,20221230,000000,22.73,22.76,22.45,22.63,1231170,0
+WEN.US,D,20230103,000000,22.79,22.84,21.89,22,3044058,0
+WEN.US,D,20230104,000000,22.16,22.89,22.155,22.82,2485274,0
+WEN.US,D,20230105,000000,22.4,22.83,22.36,22.69,1888632,0
+WEN.US,D,20230106,000000,22.85,22.93,22.58,22.77,1489016,0
+WEN.US,D,20230109,000000,22.74,22.91,22.22,22.32,3377621,0
+WEN.US,D,20230110,000000,22.39,22.7,22.24,22.49,1990997,0
+WEN.US,D,20230111,000000,22.49,22.58,22.025,22.08,2059928,0
+WEN.US,D,20230112,000000,22.1,22.2,21.74,21.78,2233569,0
+WEN.US,D,20230113,000000,21.41,23.22,21.41,23.08,5680983,0
+WEN.US,D,20230117,000000,22.96,23.49,22.71,22.82,3478671,0
+WEN.US,D,20230118,000000,22.9,23.01,22.345,22.46,3650777,0
+WEN.US,D,20230119,000000,22.6,22.64,22.15,22.17,2927980,0
+WEN.US,D,20230120,000000,22.26,22.68,22.03,22.48,2809256,0
+WEN.US,D,20230123,000000,22.5,22.56,22.2,22.35,1994618,0
+WEN.US,D,20230124,000000,22.22,22.38,21.92,22.09,2355493,0
+WEN.US,D,20230125,000000,22,22.1597,21.85,22.06,1796782,0
+WEN.US,D,20230126,000000,22.03,22.14,21.71,21.83,2346679,0
+WEN.US,D,20230127,000000,21.81,21.82,21.47,21.49,2053454,0
+WEN.US,D,20230130,000000,21.53,21.95,21.525,21.82,2389100,0
+WEN.US,D,20230131,000000,21.85,22.33,21.785,22.3,2536675,0
+WEN.US,D,20230201,000000,22.2,22.42,22.085,22.31,1788326,0
+WEN.US,D,20230202,000000,22.36,22.645,22.315,22.37,2751052,0
+WEN.US,D,20230203,000000,22.3,22.37,22.05,22.28,1755733,0
+WEN.US,D,20230206,000000,22.28,22.5,22.18,22.49,1617113,0
+WEN.US,D,20230207,000000,22.49,22.75,22.255,22.73,1877583,0
+WEN.US,D,20230208,000000,22.69,22.73,22.335,22.52,1766979,0
+WEN.US,D,20230209,000000,22.63,22.67,22.335,22.46,1933850,0
+WEN.US,D,20230210,000000,22.43,22.47,22.115,22.31,1947053,0
+WEN.US,D,20230213,000000,22.33,22.69,22.24,22.66,1739970,0
+WEN.US,D,20230214,000000,22.68,22.85,22.565,22.62,1689317,0
+WEN.US,D,20230215,000000,22.55,22.97,22.55,22.96,1366998,0
+WEN.US,D,20230216,000000,22.8,23.055,22.73,22.89,1418010,0
+WEN.US,D,20230217,000000,22.86,22.965,22.78,22.9,3539898,0
+WEN.US,D,20230221,000000,22.68,22.81,22.53,22.55,1966811,0
+WEN.US,D,20230222,000000,22.59,22.66,22.46,22.59,1766463,0
+WEN.US,D,20230223,000000,22.55,22.66,22.275,22.58,1618390,0
+WEN.US,D,20230224,000000,22.46,22.56,22.28,22.5,2063368,0
+WEN.US,D,20230227,000000,22.57,22.7,22.195,22.26,3480898,0
+WEN.US,D,20230228,000000,22.09,22.325,21.9,21.96,5052778,0
+WEN.US,D,20230301,000000,22.27,22.55,21.39,22.2,4974069,0
+WEN.US,D,20230302,000000,22.2,22.52,21.715,22.43,3356396,0
+WEN.US,D,20230303,000000,22.39,22.5,21.87,21.93,3484273,0
+WEN.US,D,20230306,000000,21.75,21.94,21.55,21.75,3661247,0
+WEN.US,D,20230307,000000,21.77,21.87,21.43,21.49,2435491,0
+WEN.US,D,20230308,000000,21.49,21.55,21.375,21.5,1940416,0
+WEN.US,D,20230309,000000,21.565,21.605,21.05,21.08,5130110,0
+WEN.US,D,20230310,000000,21.06,21.27,20.76,20.88,2767331,0
+WEN.US,D,20230313,000000,20.78,21.02,20.38,20.43,6018597,0
+WEN.US,D,20230314,000000,20.73,21.005,20.525,20.68,3607239,0
+WEN.US,D,20230315,000000,20.5,20.795,20.3,20.69,4413805,0
+WEN.US,D,20230316,000000,20.56,21.13,20.52,20.9,3416387,0
+WEN.US,D,20230317,000000,20.92,20.93,20.435,20.59,14360972,0
+WEN.US,D,20230320,000000,20.665,21.115,20.575,21.05,3068673,0
+WEN.US,D,20230321,000000,21.35,21.58,21.07,21.39,3712951,0
+WEN.US,D,20230322,000000,21.41,21.515,20.765,20.79,4166386,0
+WEN.US,D,20230323,000000,20.87,21.07,20.565,20.77,2534158,0
+WEN.US,D,20230324,000000,20.7,21.0875,20.54,21.02,3725656,0
+WEN.US,D,20230327,000000,21.13,21.24,21.055,21.16,2643007,0
+WEN.US,D,20230328,000000,21.15,21.3152,20.98,21.09,1704794,0
+WEN.US,D,20230329,000000,21.25,21.365,21.025,21.14,2215553,0
+WEN.US,D,20230330,000000,21.26,21.43,21.19,21.23,1770969,0
+WEN.US,D,20230331,000000,21.39,21.8,21.325,21.78,2826752,0
+WEN.US,D,20230403,000000,21.85,22.34,21.78,22.28,3214768,0
+WEN.US,D,20230404,000000,22.23,22.29,21.59,21.71,2625504,0
+WEN.US,D,20230405,000000,21.63,22.09,21.63,21.69,3598141,0
+WEN.US,D,20230406,000000,21.84,21.93,21.6,21.71,1665620,0
+WEN.US,D,20230410,000000,21.67,21.76,21.53,21.7,2717757,0
+WEN.US,D,20230411,000000,21.75,22.01,21.695,21.94,1913689,0
+WEN.US,D,20230412,000000,22,22,21.54,21.56,1466312,0
+WEN.US,D,20230413,000000,21.56,21.67,21.4,21.61,1955500,0
+WEN.US,D,20230414,000000,21.58,21.87,21.45,21.51,2762982,0
+WEN.US,D,20230417,000000,21.68,22.06,21.6,22.03,2859818,0
+WEN.US,D,20230418,000000,22.12,22.15,21.87,21.98,1707342,0
+WEN.US,D,20230419,000000,21.94,22.11,21.78,22.09,1971925,0
+WEN.US,D,20230420,000000,22.08,22.45,22.07,22.44,2092086,0
+WEN.US,D,20230421,000000,22.5,22.71,22.375,22.66,1999502,0
+WEN.US,D,20230424,000000,22.63,22.7,22.335,22.56,2724807,0
+WEN.US,D,20230425,000000,22.47,22.5387,22.16,22.2,2978804,0
+WEN.US,D,20230426,000000,22.18,22.295,21.87,21.87,2562540,0
+WEN.US,D,20230427,000000,21.9,22.125,21.88,22.04,2012370,0
+WEN.US,D,20230428,000000,21.95,22.1,21.87,22.1,2321553,0
+WEN.US,D,20230501,000000,22.14,22.285,22.11,22.18,2204533,0
+WEN.US,D,20230502,000000,22.2,22.2,21.555,22.02,1950872,0
+WEN.US,D,20230503,000000,22.09,22.21,21.835,21.89,1829449,0
+WEN.US,D,20230504,000000,21.895,22.315,21.895,22.04,3699916,0
+WEN.US,D,20230505,000000,22.12,22.69,22.07,22.63,2418506,0
+WEN.US,D,20230508,000000,22.68,22.895,22.495,22.86,3084026,0
+WEN.US,D,20230509,000000,22.88,23.17,22.765,22.97,5039243,0
+WEN.US,D,20230510,000000,23.19,23.9,22.43,23.21,6417101,0
+WEN.US,D,20230511,000000,23.2,23.23,22.5,23.22,4212640,0
+WEN.US,D,20230512,000000,23.28,23.485,23.145,23.44,3211582,0
+WEN.US,D,20230515,000000,23.45,23.84,23.42,23.83,3129624,0
+WEN.US,D,20230516,000000,23.77,23.8,23.47,23.48,2676378,0
+WEN.US,D,20230517,000000,23.51,23.695,23.355,23.42,3493499,0
+WEN.US,D,20230518,000000,23.32,23.61,23.26,23.5,1864812,0
+WEN.US,D,20230519,000000,23.86,23.89,23.33,23.4,2657645,0
+WEN.US,D,20230522,000000,23.42,23.425,22.6537,22.68,2667499,0
+WEN.US,D,20230523,000000,22.6,22.6895,22.26,22.36,3565923,0
+WEN.US,D,20230524,000000,22.33,22.495,22.125,22.44,2696431,0
+WEN.US,D,20230525,000000,22.28,22.44,22,22.22,2394803,0
+WEN.US,D,20230526,000000,22.27,22.41,22.08,22.2,1636693,0
+WEN.US,D,20230530,000000,22.14,22.36,22.14,22.23,2905612,0
+WEN.US,D,20230531,000000,21.97,22.1,21.8,22.01,3186052,0
+WEN.US,D,20230601,000000,22.03,22.75,22.01,22.63,3168136,0
+WEN.US,D,20230602,000000,22.7,22.91,22.5607,22.75,3040713,0
+WEN.US,D,20230605,000000,22.56,22.73,22.36,22.38,2286107,0
+WEN.US,D,20230606,000000,22.38,22.46,22.01,22.34,1669307,0
+WEN.US,D,20230607,000000,22.41,22.57,22.025,22.2,2086005,0
+WEN.US,D,20230608,000000,22.12,22.38,22.06,22.21,1990343,0
+WEN.US,D,20230609,000000,22.21,22.55,22.13,22.22,2531240,0
+WEN.US,D,20230612,000000,22.22,22.24,21.9,22.1,2892335,0
+WEN.US,D,20230613,000000,22.06,22.2,21.97,22.01,2621868,0
+WEN.US,D,20230614,000000,22.14,22.39,21.86,21.97,2897430,0
+WEN.US,D,20230615,000000,21.99,22.08,21.84,22.08,2017216,0
+WEN.US,D,20230616,000000,22.18,22.53,22.15,22.47,4098653,0
+WEN.US,D,20230620,000000,22.41,22.59,22.31,22.48,3155093,0
+WEN.US,D,20230621,000000,22.47,22.475,22.25,22.36,3036593,0
+WEN.US,D,20230622,000000,22.37,22.41,21.985,22.13,2349643,0
+WEN.US,D,20230623,000000,22.01,22.03,21.345,21.41,4241999,0
+WEN.US,D,20230626,000000,21.37,21.5,21.23,21.29,1919196,0
+WEN.US,D,20230627,000000,21.36,21.55,21.25,21.43,1822573,0
+WEN.US,D,20230628,000000,21.45,21.5151,21.33,21.47,1714190,0
+WEN.US,D,20230629,000000,21.48,21.89,21.36,21.83,3147863,0
+WEN.US,D,20230630,000000,21.9,21.93,21.655,21.75,1879400,0
+WEN.US,D,20230703,000000,21.78,22,21.705,21.8,1062125,0
+WEN.US,D,20230705,000000,21.71,21.755,21.295,21.54,2803678,0
+WEN.US,D,20230706,000000,21.45,21.48,21.16,21.28,1990590,0
+WEN.US,D,20230707,000000,21.23,21.46,21.23,21.32,1392544,0
+WEN.US,D,20230710,000000,21.28,21.54,21.25,21.33,2338982,0
+WEN.US,D,20230711,000000,21.4,21.49,21.32,21.38,2825600,0
+WEN.US,D,20230712,000000,21.48,21.655,21.405,21.51,2104864,0
+WEN.US,D,20230713,000000,21.52,21.585,21.26,21.34,1945598,0
+WEN.US,D,20230714,000000,21.31,21.365,21.12,21.36,2899400,0
+WEN.US,D,20230717,000000,21.36,21.52,21.27,21.34,2755169,0
+WEN.US,D,20230718,000000,21.36,21.495,21.07,21.18,3055451,0
+WEN.US,D,20230719,000000,21.29,21.67,21.29,21.66,3126497,0
+WEN.US,D,20230720,000000,21.69,21.77,21.45,21.74,2284048,0
+WEN.US,D,20230721,000000,21.87,21.89,21.58,21.62,2038985,0
+WEN.US,D,20230724,000000,21.71,21.71,21.36,21.42,2062893,0
+WEN.US,D,20230725,000000,21.38,21.53,21.28,21.31,1791936,0
+WEN.US,D,20230726,000000,21.07,21.615,21.07,21.58,2404926,0
+WEN.US,D,20230727,000000,21.57,21.735,21.4612,21.6,2607134,0
+WEN.US,D,20230728,000000,21.68,21.735,21.355,21.45,1796725,0
+WEN.US,D,20230731,000000,21.47,21.555,21.315,21.49,2065603,0
+WEN.US,D,20230801,000000,21.5,21.555,21.329,21.39,1904411,0
+WEN.US,D,20230802,000000,21.29,21.675,21.275,21.48,2091427,0
+WEN.US,D,20230803,000000,21.38,21.565,21.28,21.49,2199897,0
+WEN.US,D,20230804,000000,21.62,21.795,21.49,21.59,2779880,0
+WEN.US,D,20230807,000000,21.6,21.985,21.6,21.83,2910654,0
+WEN.US,D,20230808,000000,21.74,21.87,21.53,21.73,4266611,0
+WEN.US,D,20230809,000000,22.1,22.415,21.235,21.29,4599939,0
+WEN.US,D,20230810,000000,21.39,21.755,21.36,21.56,2503781,0
+WEN.US,D,20230811,000000,21.57,21.68,21.35,21.53,2912495,0
+WEN.US,D,20230814,000000,21.52,21.61,21.32,21.6,2059663,0
+WEN.US,D,20230815,000000,21.53,21.62,21.41,21.42,1505665,0
+WEN.US,D,20230816,000000,21.31,21.515,21.22,21.24,2170463,0
+WEN.US,D,20230817,000000,21.23,21.37,20.75,20.78,2274792,0
+WEN.US,D,20230818,000000,20.88,20.88,20.545,20.64,1945774,0
+WEN.US,D,20230821,000000,20.65,20.72,20.51,20.65,1629565,0
+WEN.US,D,20230822,000000,20.66,20.71,20.2,20.38,3218415,0
+WEN.US,D,20230823,000000,20.35,20.41,20.11,20.13,2576876,0
+WEN.US,D,20230824,000000,20.05,20.44,19.91,20.32,2333948,0
+WEN.US,D,20230825,000000,20.43,20.53,20.12,20.18,2147200,0
+WEN.US,D,20230828,000000,20.24,20.52,20.18,20.3,2338361,0
+WEN.US,D,20230829,000000,20.28,20.31,20.065,20.3,3170769,0
+WEN.US,D,20230830,000000,20.37,20.455,20.24,20.27,3017493,0
+WEN.US,D,20230831,000000,20.08,20.27,19.775,19.79,3417037,0
+WEN.US,D,20230901,000000,19.93,20.0386,19.91,19.94,2308218,0
+WEN.US,D,20230905,000000,19.98,20.3,19.815,20.04,3311678,0
+WEN.US,D,20230906,000000,19.97,20.255,19.87,20.14,3679120,0
+WEN.US,D,20230907,000000,20.17,20.17,19.865,19.88,2547329,0
+WEN.US,D,20230908,000000,19.98,20.0275,19.665,19.69,1974234,0
+WEN.US,D,20230911,000000,19.74,19.885,19.69,19.82,2317544,0
+WEN.US,D,20230912,000000,19.85,20.01,19.685,19.91,2237654,0
+WEN.US,D,20230913,000000,19.96,19.96,19.77,19.94,1689372,0
+WEN.US,D,20230914,000000,19.98,20.25,19.96,20.22,1601876,0
+WEN.US,D,20230915,000000,20.15,20.17,20.02,20.11,2986378,0
+WEN.US,D,20230918,000000,20.13,20.49,20.12,20.45,2500042,0
+WEN.US,D,20230919,000000,20.42,20.585,20.28,20.41,3362648,0
+WEN.US,D,20230920,000000,20.48,20.83,20.455,20.78,2624133,0
+WEN.US,D,20230921,000000,20.605,20.78,20.36,20.38,2242999,0
+WEN.US,D,20230922,000000,20.37,20.68,20.345,20.47,1926928,0
+WEN.US,D,20230925,000000,20.3,20.73,20.3,20.62,2083216,0
+WEN.US,D,20230926,000000,20.6,20.84,20.56,20.59,2928140,0
+WEN.US,D,20230927,000000,20.62,20.6379,20.08,20.35,2786959,0
+WEN.US,D,20230928,000000,20.38,20.525,20.31,20.42,2265468,0
+WEN.US,D,20230929,000000,20.49,20.635,20.36,20.41,1785072,0
+WEN.US,D,20231002,000000,20.41,20.46,19.99,20.04,3037307,0
+WEN.US,D,20231003,000000,20.02,20.06,19.285,19.4,2993369,0
+WEN.US,D,20231004,000000,19.47,19.61,19.28,19.32,4908077,0
+WEN.US,D,20231005,000000,19.35,19.605,19.305,19.58,2392924,0
+WEN.US,D,20231006,000000,19.46,19.46,18.84,19.01,2640213,0
+WEN.US,D,20231009,000000,18.91,19.4,18.91,19.25,2670762,0
+WEN.US,D,20231010,000000,19.24,19.5,19.19,19.47,2137666,0
+WEN.US,D,20231011,000000,19.42,19.42,18.975,19.11,2351417,0
+WEN.US,D,20231012,000000,19.14,19.14,18.22,18.33,3336164,0
+WEN.US,D,20231013,000000,18.33,18.7,18.19,18.59,3006435,0
+WEN.US,D,20231016,000000,18.71,18.875,18.46,18.81,1706664,0
+WEN.US,D,20231017,000000,18.79,19,18.765,18.82,2551732,0
+WEN.US,D,20231018,000000,18.84,19.21,18.8,19.11,1992505,0
+WEN.US,D,20231019,000000,18.96,19.43,18.96,19.26,2594764,0
+WEN.US,D,20231020,000000,19.23,19.365,19.115,19.15,1764034,0
+WEN.US,D,20231023,000000,19.04,19.335,18.87,18.96,2495148,0
+WEN.US,D,20231024,000000,19.05,19.43,19.01,19.28,1619547,0
+WEN.US,D,20231025,000000,19.28,19.3,18.945,19.1,1820922,0
+WEN.US,D,20231026,000000,19.03,19.24,19.03,19.12,1938028,0
+WEN.US,D,20231027,000000,19.17,19.445,18.99,19.03,2182698,0
+WEN.US,D,20231030,000000,19.17,19.38,19.165,19.24,1958884,0
+WEN.US,D,20231031,000000,19.29,19.33,18.935,19.02,4230395,0
+WEN.US,D,20231101,000000,19.02,19.07,18.755,18.99,6147053,0
+WEN.US,D,20231102,000000,19.25,19.53,18.575,18.7,5275588,0
+WEN.US,D,20231103,000000,18.85,19.31,18.8,19.25,3357079,0
+WEN.US,D,20231106,000000,19.22,19.28,18.9225,19.07,2612767,0
+WEN.US,D,20231107,000000,19.02,19.05,18.68,18.81,2380450,0
+WEN.US,D,20231108,000000,18.84,18.955,18.65,18.74,1614396,0
+WEN.US,D,20231109,000000,18.79,18.81,18.58,18.61,1355442,0
+WEN.US,D,20231110,000000,18.6,18.95,18.52,18.91,1667623,0
+WEN.US,D,20231113,000000,18.93,19.03,18.61,18.65,1726388,0
+WEN.US,D,20231114,000000,18.81,19.03,18.75,18.89,6935002,0
+WEN.US,D,20231115,000000,18.91,19.44,18.91,19.01,3624702,0
+WEN.US,D,20231116,000000,19.02,19.14,18.82,18.86,3335170,0
+WEN.US,D,20231117,000000,18.97,19.43,18.94,19.3,3426107,0
+WEN.US,D,20231120,000000,19.27,19.34,18.985,19.01,2074311,0
+WEN.US,D,20231121,000000,18.99,19.08,18.7,18.82,2033731,0
+WEN.US,D,20231122,000000,18.91,19.32,18.8625,19.31,2524235,0
+WEN.US,D,20231124,000000,19.26,19.47,19.175,19.4,1215100,0
+WEN.US,D,20231127,000000,19.33,19.45,19.2,19.28,3111167,0
+WEN.US,D,20231128,000000,19.22,19.26,18.8488,18.92,3327797,0
+WEN.US,D,20231129,000000,18.95,19.075,18.73,18.79,2731093,0
+WEN.US,D,20231130,000000,18.64,18.84,18.48,18.75,3254148,0
+WEN.US,D,20231201,000000,18.72,19.59,18.645,19.54,6011491,0
+WEN.US,D,20231204,000000,19.49,19.905,19.48,19.84,3112961,0
+WEN.US,D,20231205,000000,19.79,19.8,19.29,19.33,2127101,0
+WEN.US,D,20231206,000000,19.42,19.5,19.245,19.28,1633124,0
+WEN.US,D,20231207,000000,19.28,19.36,19.12,19.14,2092454,0
+WEN.US,D,20231208,000000,19.2,19.29,19.07,19.13,1602595,0
+WEN.US,D,20231211,000000,19.18,19.48,19.11,19.47,1749282,0
+WEN.US,D,20231212,000000,19.5,19.55,19.3,19.34,1516089,0
+WEN.US,D,20231213,000000,19.35,20.02,19.31,19.95,4382472,0
+WEN.US,D,20231214,000000,20.08,20.475,20.06,20.43,3983809,0
+WEN.US,D,20231215,000000,20.42,20.49,19.83,19.93,4397061,0
+WEN.US,D,20231218,000000,20.01,20.22,19.835,20.08,1883774,0
+WEN.US,D,20231219,000000,20.15,20.41,20.1325,20.14,1332923,0
+WEN.US,D,20231220,000000,20.13,20.18,19.85,19.85,1678708,0
+WEN.US,D,20231221,000000,19.79,19.86,19.55,19.73,2389706,0
+WEN.US,D,20231222,000000,19.82,19.95,19.6,19.79,1664099,0
+WEN.US,D,20231226,000000,19.85,19.95,19.73,19.87,1562799,0
+WEN.US,D,20231227,000000,19.87,19.9,19.52,19.57,2209966,0
+WEN.US,D,20231228,000000,19.49,19.56,19.4217,19.53,1883096,0
+WEN.US,D,20231229,000000,19.44,19.625,19.39,19.48,2179031,0
+WEN.US,D,20240102,000000,19.41,19.735,19.285,19.35,2999375,0
+WEN.US,D,20240103,000000,19.07,19.24,18.98,19.09,3192006,0
+WEN.US,D,20240104,000000,19.09,19.25,18.79,18.9,3158181,0
+WEN.US,D,20240105,000000,18.83,19.105,18.77,18.99,3214629,0
+WEN.US,D,20240108,000000,19,19.56,18.99,19.53,2311449,0
+WEN.US,D,20240109,000000,19.38,19.705,19.275,19.67,3098465,0
+WEN.US,D,20240110,000000,19.68,19.77,19.37,19.52,3593462,0
+WEN.US,D,20240111,000000,19.56,19.58,19.25,19.44,1693951,0
+WEN.US,D,20240112,000000,19.56,19.6,19.34,19.47,2123528,0
+WEN.US,D,20240116,000000,19.27,19.38,18.895,19.03,2882850,0
+WEN.US,D,20240117,000000,18.95,19.14,18.85,19.09,2233764,0
+WEN.US,D,20240118,000000,19.1,19.345,19.06,19.26,2372579,0
+WEN.US,D,20240119,000000,19.42,19.67,19.01,19.19,4110565,0
+WEN.US,D,20240122,000000,19.31,19.3699,18.795,18.97,4132893,0
+WEN.US,D,20240123,000000,19.05,19.22,18.91,19.08,4023365,0
+WEN.US,D,20240124,000000,19.14,19.17,18.9,18.98,2349191,0
+WEN.US,D,20240125,000000,19.1,19.12,18.75,19.1,3277700,0
+WEN.US,D,20240126,000000,19.18,19.345,19.13,19.18,2085530,0
+WEN.US,D,20240129,000000,19.16,19.41,19.025,19.4,1947890,0
+WEN.US,D,20240130,000000,19.39,19.45,19.15,19.22,1694840,0
+WEN.US,D,20240131,000000,19.26,19.405,18.99,19.08,2479297,0
+WEN.US,D,20240201,000000,19.07,19.32,18.95,19.29,2795808,0
+WEN.US,D,20240202,000000,19.2,19.2,18.825,19.07,2064630,0
+WEN.US,D,20240205,000000,18.98,19.045,18.58,18.81,2739503,0
+WEN.US,D,20240206,000000,18.85,19.08,18.82,18.98,1691234,0
+WEN.US,D,20240207,000000,19,19.11,18.87,18.92,2156914,0
+WEN.US,D,20240208,000000,18.94,19.13,18.92,19.08,1871432,0
+WEN.US,D,20240209,000000,19.08,19.36,19,19.32,2276476,0
+WEN.US,D,20240212,000000,19.31,19.66,19.3,19.52,3159396,0
+WEN.US,D,20240213,000000,19.25,19.38,19,19.12,2442675,0
+WEN.US,D,20240214,000000,19.29,19.33,19.045,19.28,3217055,0
+WEN.US,D,20240215,000000,18.55,19.115,18.3201,18.99,5265917,0
+WEN.US,D,20240216,000000,18.93,19.04,18.4,18.43,3956768,0
+WEN.US,D,20240220,000000,18.35,18.62,17.93,17.97,4961014,0
+WEN.US,D,20240221,000000,17.72,18.18,17.64,17.87,5307093,0
+WEN.US,D,20240222,000000,17.73,18.16,17.71,17.97,3478425,0
+WEN.US,D,20240223,000000,18.01,18.34,17.9,18.29,2602860,0
+WEN.US,D,20240226,000000,18.26,18.445,18.175,18.2,2085340,0
+WEN.US,D,20240227,000000,18.27,18.32,17.94,18.11,2528107,0
+WEN.US,D,20240228,000000,18.05,18.55,18.02,18.45,3520989,0
+WEN.US,D,20240229,000000,18.29,18.5,17.995,18.11,6303005,0
+WEN.US,D,20240301,000000,18.13,18.18,17.91,18.02,3318608,0
+WEN.US,D,20240304,000000,18.11,18.34,18.03,18.29,4556687,0
+WEN.US,D,20240305,000000,18.26,18.565,18.14,18.44,3119180,0
+WEN.US,D,20240306,000000,18.46,18.77,18.41,18.64,2840807,0
+WEN.US,D,20240307,000000,18.68,18.69,18.35,18.36,1961431,0
+WEN.US,D,20240308,000000,18.39,18.47,18.17,18.42,3598208,0
+WEN.US,D,20240311,000000,18.39,18.55,18.325,18.45,1811234,0
+WEN.US,D,20240312,000000,18.4,18.595,18.355,18.39,1778109,0
+WEN.US,D,20240313,000000,18.47,18.745,18.41,18.52,2864098,0
+WEN.US,D,20240314,000000,18.49,18.53,18.08,18.25,2992232,0
+WEN.US,D,20240315,000000,18.21,18.46,18.19,18.33,5593749,0
+WEN.US,D,20240318,000000,18.34,18.475,18.18,18.21,2276331,0
+WEN.US,D,20240319,000000,18.15,18.39,18.15,18.39,2073224,0
+WEN.US,D,20240320,000000,18.38,18.56,18.28,18.56,2009641,0
+WEN.US,D,20240321,000000,18.53,19.14,18.53,19.06,3532469,0
+WEN.US,D,20240322,000000,19.1,19.1136,18.55,18.57,2729937,0
+WEN.US,D,20240325,000000,18.64,18.72,18.2,18.26,3192880,0
+WEN.US,D,20240326,000000,18.35,18.35,18.09,18.2,4316257,0
+WEN.US,D,20240327,000000,18.22,18.91,18.22,18.9,3147537,0
+WEN.US,D,20240328,000000,18.92,18.9425,18.7,18.84,2265178,0
+WEN.US,D,20240401,000000,18.88,18.9,18.56,18.59,2630825,0
+WEN.US,D,20240402,000000,18.49,18.57,18.33,18.51,1992763,0
+WEN.US,D,20240403,000000,18.48,18.54,18.28,18.33,1965590,0
+WEN.US,D,20240404,000000,18.43,18.475,18.12,18.16,2571373,0
+WEN.US,D,20240405,000000,18.15,18.505,18.075,18.44,3616046,0
+WEN.US,D,20240408,000000,18.52,18.84,18.48,18.57,3448745,0
+WEN.US,D,20240409,000000,18.62,18.68,18.39,18.6,2273084,0
+WEN.US,D,20240410,000000,18.455,18.875,18.35,18.85,3014939,0
+WEN.US,D,20240411,000000,18.96,19.12,18.63,18.7,2792207,0
+WEN.US,D,20240412,000000,18.62,18.6999,18.22,18.6,3233589,0
+WEN.US,D,20240415,000000,18.71,18.895,18.57,18.76,3504832,0
+WEN.US,D,20240416,000000,18.7,18.92,18.57,18.82,1692668,0
+WEN.US,D,20240417,000000,18.95,19.2,18.905,19.02,3544226,0
+WEN.US,D,20240418,000000,19.05,19.195,18.9,19,2561469,0
+WEN.US,D,20240419,000000,19,19.285,18.97,19.25,2409951,0
+WEN.US,D,20240422,000000,19.26,19.82,19.23,19.71,3416522,0
+WEN.US,D,20240423,000000,19.92,20.09,19.775,19.96,2923822,0
+WEN.US,D,20240424,000000,19.87,19.99,19.77,19.82,1949404,0
+WEN.US,D,20240425,000000,19.82,19.97,19.64,19.82,2293099,0
+WEN.US,D,20240426,000000,19.85,20.57,19.78,20.14,6176392,0
+WEN.US,D,20240429,000000,20.18,20.5,19.935,20.07,2999693,0
+WEN.US,D,20240430,000000,19.78,20.2,19.565,19.99,2981780,0
+WEN.US,D,20240501,000000,19.92,19.99,19.42,19.62,9920806,0
+WEN.US,D,20240502,000000,20.3,20.65,19.89,19.92,6631830,0
+WEN.US,D,20240503,000000,20.06,20.08,19.6,19.94,3617900,0
+WEN.US,D,20240506,000000,20.07,20.13,19.15,19.17,4562904,0
+WEN.US,D,20240507,000000,19.21,19.6,19.16,19.47,3432277,0
+WEN.US,D,20240508,000000,19.42,19.46,18.83,19.38,5235932,0
+WEN.US,D,20240509,000000,19.4,19.8,19.295,19.43,4521087,0
+WEN.US,D,20240510,000000,19.48,19.48,18.6,19,6808907,0
+WEN.US,D,20240513,000000,19.07,19.07,18.35,18.36,5526818,0
+WEN.US,D,20240514,000000,18.48,18.82,18.44,18.63,4115870,0
+WEN.US,D,20240515,000000,18.65,18.71,18.38,18.42,2743333,0
+WEN.US,D,20240516,000000,18.42,18.62,18.34,18.6,3321210,0
+WEN.US,D,20240517,000000,18.56,18.6001,18.34,18.39,2158352,0
+WEN.US,D,20240520,000000,18.4,18.44,17.885,18.09,4488734,0
+WEN.US,D,20240521,000000,18.1,18.28,17.82,17.84,2835607,0
+WEN.US,D,20240522,000000,17.83,18.03,17.79,17.87,2714087,0
+WEN.US,D,20240523,000000,18.1,18.1,17.675,17.78,4386940,0
+WEN.US,D,20240524,000000,17.78,17.9095,17.73,17.77,2813130,0
+WEN.US,D,20240528,000000,17.73,17.75,17.23,17.25,5577207,0
+WEN.US,D,20240529,000000,17.21,17.24,16.98,16.99,5126266,0
+WEN.US,D,20240530,000000,17.01,17.3,16.93,17.16,8283919,0
+WEN.US,D,20240531,000000,17.19,17.475,16.815,17.45,4862167,0
+WEN.US,D,20240603,000000,17.25,17.52,17.18,17.33,4224890,0
+WEN.US,D,20240604,000000,17.29,17.34,17.15,17.28,2376234,0
+WEN.US,D,20240605,000000,17.35,17.35,16.84,16.86,3574789,0
+WEN.US,D,20240606,000000,16.75,17.08,16.65,17.04,3064810,0
+WEN.US,D,20240607,000000,16.93,17.005,16.635,16.67,4310867,0
+WEN.US,D,20240610,000000,16.63,16.64,16.26,16.4,5382187,0
+WEN.US,D,20240611,000000,16.32,16.535,16.22,16.49,3845421,0
+WEN.US,D,20240612,000000,16.57,16.8951,16.53,16.66,4334017,0
+WEN.US,D,20240613,000000,16.48,16.97,16.31,16.86,5348748,0
+WEN.US,D,20240614,000000,16.82,16.87,16.58,16.68,2719222,0
+WEN.US,D,20240617,000000,16.56,16.74,16.46,16.61,3687846,0
+WEN.US,D,20240618,000000,16.62,16.68,16.455,16.53,2509092,0
+WEN.US,D,20240620,000000,16.58,16.58,16.27,16.42,2656016,0
+WEN.US,D,20240621,000000,16.48,16.695,16.415,16.67,3790488,0
+WEN.US,D,20240624,000000,16.66,16.77,16.5741,16.73,2430832,0
+WEN.US,D,20240625,000000,16.66,16.99,16.505,16.86,4865728,0
+WEN.US,D,20240626,000000,16.72,16.9,16.595,16.8,3763984,0
+WEN.US,D,20240627,000000,16.85,16.995,16.73,16.94,2557487,0
+WEN.US,D,20240628,000000,16.97,17.07,16.78,16.96,5874346,0
+WEN.US,D,20240701,000000,16.98,17.025,16.33,16.43,3260867,0
+WEN.US,D,20240702,000000,16.43,16.435,16.125,16.3,5404952,0
+WEN.US,D,20240703,000000,16.32,16.49,16.255,16.28,1709458,0
+WEN.US,D,20240705,000000,16.26,16.28,16.025,16.26,4066242,0
+WEN.US,D,20240708,000000,16.31,16.33,15.8,15.83,3966905,0
+WEN.US,D,20240709,000000,15.72,16.08,15.615,15.84,6127681,0
+WEN.US,D,20240710,000000,15.88,15.97,15.79,15.86,3131776,0
+WEN.US,D,20240711,000000,16.01,16.8,15.96,16.77,5271035,0
+WEN.US,D,20240712,000000,16.82,16.97,16.64,16.7,2821980,0
+WEN.US,D,20240715,000000,16.82,17.26,16.8,17.19,3760502,0
+WEN.US,D,20240716,000000,17.3,17.98,17.29,17.97,5820877,0
+WEN.US,D,20240717,000000,17.8,18.35,17.8,18.24,5091515,0
+WEN.US,D,20240718,000000,17.93,18.44,17.89,18.07,2844980,0
+WEN.US,D,20240719,000000,18.04,18.07,17.58,17.65,3246792,0
+WEN.US,D,20240722,000000,17.6,17.62,17.02,17.22,5033905,0
+WEN.US,D,20240723,000000,17.28,17.36,16.7,16.75,3778749,0
+WEN.US,D,20240724,000000,16.64,16.71,16.4,16.59,4320503,0
+WEN.US,D,20240725,000000,16.66,17.16,16.6,16.98,3523389,0
+WEN.US,D,20240726,000000,17.01,17.065,16.745,16.79,4186584,0
+WEN.US,D,20240729,000000,16.81,17.22,16.7,17.09,3230173,0
+WEN.US,D,20240730,000000,17.11,17.44,17.03,17.43,3050939,0
+WEN.US,D,20240731,000000,17.44,17.45,16.91,16.93,10006325,0
+WEN.US,D,20240801,000000,17.3,17.35,16.495,16.96,5238485,0
+WEN.US,D,20240802,000000,16.84,17.18,16.415,16.88,5202240,0
+WEN.US,D,20240805,000000,16.42,16.895,16.41,16.7,4790771,0
+WEN.US,D,20240806,000000,16.74,17,16.695,16.76,3054231,0
+WEN.US,D,20240807,000000,16.84,17.29,16.76,16.97,2927239,0
+WEN.US,D,20240808,000000,16.98,17.43,16.95,17.17,4550090,0
+WEN.US,D,20240809,000000,17.25,17.28,16.92,17.12,3674340,0
+WEN.US,D,20240812,000000,17.06,17.075,16.59,16.73,2941786,0
+WEN.US,D,20240813,000000,16.91,17.48,16.9,17.09,4655393,0
+WEN.US,D,20240814,000000,17.16,17.24,16.86,17.13,2185211,0
+WEN.US,D,20240815,000000,17.31,17.53,17.07,17.19,2312310,0
+WEN.US,D,20240816,000000,17.11,17.195,16.83,16.93,2950124,0
+WEN.US,D,20240819,000000,16.99,17.03,16.64,16.78,4167059,0
+WEN.US,D,20240820,000000,16.74,17.135,16.64,16.98,3390889,0
+WEN.US,D,20240821,000000,17.01,17.09,16.82,16.98,2246413,0
+WEN.US,D,20240822,000000,16.95,17.03,16.69,16.74,2209441,0
+WEN.US,D,20240823,000000,16.75,16.92,16.695,16.9,3066670,0
+WEN.US,D,20240826,000000,16.9,17.1,16.75,16.95,2556307,0
+WEN.US,D,20240827,000000,16.86,17.02,16.78,16.94,1635298,0
+WEN.US,D,20240828,000000,16.91,16.945,16.665,16.77,2289437,0
+WEN.US,D,20240829,000000,16.8,16.83,16.53,16.65,1972950,0
+WEN.US,D,20240830,000000,16.72,16.97,16.69,16.92,2596762,0
+WEN.US,D,20240903,000000,16.7,16.955,16.46,16.48,3824501,0
+WEN.US,D,20240904,000000,16.54,17.005,16.53,16.76,3252607,0
+WEN.US,D,20240905,000000,16.87,17.11,16.69,16.74,2583527,0
+WEN.US,D,20240906,000000,16.75,17.1,16.68,16.99,3561925,0
+WEN.US,D,20240909,000000,16.8,17.17,16.66,17.15,3479694,0
+WEN.US,D,20240910,000000,17.2,17.2,16.61,16.63,3129262,0
+WEN.US,D,20240911,000000,16.63,16.91,16.44,16.83,2617221,0
+WEN.US,D,20240912,000000,16.94,16.96,16.61,16.9,2026121,0
+WEN.US,D,20240913,000000,16.96,17.69,16.94,17.57,4029880,0
+WEN.US,D,20240916,000000,17.59,17.98,17.565,17.73,2731333,0
+WEN.US,D,20240917,000000,17.83,17.945,17.71,17.77,2453029,0
+WEN.US,D,20240918,000000,17.79,17.88,17.59,17.63,2353167,0
+WEN.US,D,20240919,000000,17.9,18.05,17.735,17.87,3275107,0
+WEN.US,D,20240920,000000,17.81,17.83,17.385,17.44,4642296,0
+WEN.US,D,20240923,000000,17.484,17.75,17.48,17.69,2905273,0
+WEN.US,D,20240924,000000,17.7,17.885,17.57,17.58,2238267,0
+WEN.US,D,20240925,000000,17.57,17.71,17.32,17.34,2566138,0
+WEN.US,D,20240926,000000,17.4,17.72,17.37,17.69,2743650,0
+WEN.US,D,20240927,000000,17.82,17.97,17.74,17.79,2009880,0
+WEN.US,D,20240930,000000,17.76,17.93,17.485,17.52,2192694,0
+WEN.US,D,20241001,000000,17.64,17.8,17.47,17.66,2279654,0
+WEN.US,D,20241002,000000,17.5,17.645,17.37,17.38,3397164,0
+WEN.US,D,20241003,000000,17.31,17.425,17.2637,17.29,1829568,0
+WEN.US,D,20241004,000000,17.4,17.75,17.36,17.63,2498220,0
+WEN.US,D,20241007,000000,17.67,17.89,17.51,17.76,2374099,0
+WEN.US,D,20241008,000000,17.76,17.8,17.53,17.67,2702671,0
+WEN.US,D,20241009,000000,17.72,17.8383,17.545,17.59,2790135,0
+WEN.US,D,20241010,000000,17.53,18.36,17.53,18.03,5798450,0
+WEN.US,D,20241011,000000,18.07,18.76,18.06,18.62,4862804,0
+WEN.US,D,20241014,000000,18.59,19.53,18.55,19.4,8628124,0
+WEN.US,D,20241015,000000,19.43,19.725,19.26,19.52,4823289,0
+WEN.US,D,20241016,000000,19.62,20,19.48,19.99,5529102,0
+WEN.US,D,20241017,000000,19.99,20.08,19.49,19.68,5284174,0
+WEN.US,D,20241018,000000,19.66,19.825,19.59,19.7,3275102,0
+WEN.US,D,20241021,000000,19.69,19.71,19.16,19.26,4562836,0
+WEN.US,D,20241022,000000,19.2,19.2,18.97,18.98,2844871,0
+WEN.US,D,20241023,000000,19.33,19.33,18.82,19.18,4252169,0
+WEN.US,D,20241024,000000,19.11,19.47,19.11,19.47,2402307,0
+WEN.US,D,20241025,000000,19.86,19.86,19.355,19.54,3062258,0
+WEN.US,D,20241028,000000,19.76,20.44,19.76,20.4,5292263,0
+WEN.US,D,20241029,000000,20.38,20.58,20.2501,20.28,3124484,0
+WEN.US,D,20241030,000000,20.13,20.39,20.02,20.31,6434591,0
+WEN.US,D,20241031,000000,20.18,20.19,18.875,19.11,8895361,0
+WEN.US,D,20241101,000000,19.38,19.91,19.3,19.66,4384974,0
+WEN.US,D,20241104,000000,19.62,19.83,19.435,19.72,3781114,0
+WEN.US,D,20241105,000000,19.63,19.89,19.46,19.77,2753715,0
+WEN.US,D,20241106,000000,20.42,20.6,20.165,20.39,4258031,0
+WEN.US,D,20241107,000000,20.28,20.52,19.855,19.89,2751475,0
+WEN.US,D,20241108,000000,19.76,19.97,19.51,19.54,3334966,0
+WEN.US,D,20241111,000000,19.595,19.61,18.72,18.79,6077336,0
+WEN.US,D,20241112,000000,18.65,18.78,18.275,18.38,4227248,0
+WEN.US,D,20241113,000000,18.35,18.46,18.15,18.42,3361912,0
+WEN.US,D,20241114,000000,18.39,18.725,18.315,18.48,2905931,0
+WEN.US,D,20241115,000000,18.47,18.6,17.925,18.12,3537929,0
+WEN.US,D,20241118,000000,17.94,18.23,17.85,18.05,3263008,0
+WEN.US,D,20241119,000000,18,18.4,17.65,18.02,3482735,0
+WEN.US,D,20241120,000000,18,18.06,17.545,17.92,3330604,0
+WEN.US,D,20241121,000000,17.92,18.13,17.7,18.11,3475762,0
+WEN.US,D,20241122,000000,18.08,18.16,17.785,17.98,4868966,0
+WEN.US,D,20241125,000000,18.15,18.6,18.13,18.58,3730993,0
+WEN.US,D,20241126,000000,18.53,18.66,18.2,18.39,2685027,0
+WEN.US,D,20241127,000000,18.49,18.71,18.33,18.53,2519084,0
+WEN.US,D,20241129,000000,18.61,18.65,18.13,18.36,2537918,0
+WEN.US,D,20241202,000000,18.1,18.275,17.98,18.06,3318452,0
+WEN.US,D,20241203,000000,17.99,18.11,17.76,17.85,3227255,0
+WEN.US,D,20241204,000000,17.79,18.07,17.75,17.97,2846757,0
+WEN.US,D,20241205,000000,17.9,17.93,17.54,17.69,3782322,0
+WEN.US,D,20241206,000000,17.78,17.86,17.475,17.48,3326622,0
+WEN.US,D,20241209,000000,17.58,17.79,17.52,17.57,3860686,0
+WEN.US,D,20241210,000000,17.61,17.64,17.2,17.48,3617954,0
+WEN.US,D,20241211,000000,17.5,17.57,17.255,17.4,6799674,0
+WEN.US,D,20241212,000000,17.37,17.5,17.265,17.29,2625887,0
+WEN.US,D,20241213,000000,17.26,17.3,17.005,17.11,3309132,0
+WEN.US,D,20241216,000000,17.05,17.24,16.86,16.89,3047617,0
+WEN.US,D,20241217,000000,16.84,17.175,16.792,17.06,3176903,0
+WEN.US,D,20241218,000000,17.19,17.2,16.67,16.68,3017753,0
+WEN.US,D,20241219,000000,16.78,16.85,16.51,16.57,4100060,0
+WEN.US,D,20241220,000000,16.55,16.96,16.4601,16.65,7181221,0
+WEN.US,D,20241223,000000,16.645,16.645,16.205,16.48,2925714,0
+WEN.US,D,20241224,000000,16.46,16.645,16.37,16.63,1373057,0
+WEN.US,D,20241226,000000,16.5,16.645,16.41,16.58,2777504,0
+WEN.US,D,20241227,000000,16.45,16.66,16.375,16.5,2087637,0
+WEN.US,D,20241230,000000,16.45,16.45,16.165,16.26,3143033,0
+WEN.US,D,20241231,000000,16.28,16.385,16.22,16.3,2616165,0
+WEN.US,D,20250102,000000,16.3,16.48,16.02,16.12,3417229,0
+WEN.US,D,20250103,000000,16.14,16.275,16.06,16.17,3807856,0
+WEN.US,D,20250106,000000,16.17,16.3,15.8,15.81,3911816,0
+WEN.US,D,20250107,000000,15.8,15.81,15.12,15.39,7357410,0
+WEN.US,D,20250108,000000,15.28,15.29,15.0322,15.18,4493890,0
+WEN.US,D,20250110,000000,15.05,15.305,14.885,14.94,5814091,0
+WEN.US,D,20250113,000000,14.94,15.03,14.73,15.01,4203580,0
+WEN.US,D,20250114,000000,15.08,15.16,14.91,15.13,3733573,0
+WEN.US,D,20250115,000000,15.36,15.4,14.955,15.13,3139052,0
+WEN.US,D,20250116,000000,15.04,15.065,14.73,14.85,4487043,0
+WEN.US,D,20250117,000000,14.96,15,14.57,14.6,4069409,0
+WEN.US,D,20250121,000000,14.38,14.525,14.125,14.17,7023558,0
+WEN.US,D,20250122,000000,14.13,14.335,13.975,14.17,5213984,0
+WEN.US,D,20250123,000000,14.14,14.28,13.98,14.22,4050228,0
+WEN.US,D,20250124,000000,14.22,14.43,14.22,14.3,4776029,0
+WEN.US,D,20250127,000000,14.37,14.65,14.3142,14.53,4741386,0
+WEN.US,D,20250128,000000,14.48,14.77,14.33,14.61,5522406,0
+WEN.US,D,20250129,000000,14.65,14.94,14.6,14.82,4687428,0
+WEN.US,D,20250130,000000,14.89,14.96,14.735,14.89,3501969,0
+WEN.US,D,20250131,000000,14.9,15.04,14.75,14.83,3188117,0
+WEN.US,D,20250203,000000,14.63,15.18,14.53,15.03,4336764,0
+WEN.US,D,20250204,000000,15.01,15.17,14.985,15.08,2731904,0
+WEN.US,D,20250205,000000,15.07,15.11,14.925,14.95,3256409,0
+WEN.US,D,20250206,000000,14.99,15.14,14.895,14.93,2813295,0
+WEN.US,D,20250207,000000,14.91,14.975,14.41,14.43,5643504,0
+WEN.US,D,20250210,000000,14.47,14.55,14.245,14.34,6012172,0
+WEN.US,D,20250211,000000,14.28,14.595,14.23,14.32,5292049,0
+WEN.US,D,20250212,000000,14.28,14.37,14.205,14.22,5605459,0
+WEN.US,D,20250213,000000,14,14.815,13.72,14.76,9412964,0
+WEN.US,D,20250214,000000,15.09,15.09,14.28,14.3,8628454,0
+WEN.US,D,20250218,000000,14.48,15.0582,14.39,14.99,9043650,0
+WEN.US,D,20250219,000000,14.89,15.56,14.89,15.51,12662690,0
+WEN.US,D,20250220,000000,15.46,15.475,15.22,15.24,5925897,0
+WEN.US,D,20250221,000000,15.35,15.55,15.165,15.21,6266655,0
+WEN.US,D,20250224,000000,15.3,16.05,15.3,15.95,9300335,0
+WEN.US,D,20250225,000000,15.94,16.2,15.785,15.91,5754028,0
+WEN.US,D,20250226,000000,15.91,15.97,15.415,15.5,6018115,0
+WEN.US,D,20250227,000000,15.53,15.7,15.4,15.6,4420238,0
+WEN.US,D,20250228,000000,15.57,15.83,15.45,15.5,7434963,0
+WEN.US,D,20250303,000000,15.35,15.35,14.82,14.93,5044586,0
+WEN.US,D,20250304,000000,14.86,15.25,14.85,14.92,6558791,0
+WEN.US,D,20250305,000000,14.9,15.255,14.85,14.95,5653248,0
+WEN.US,D,20250306,000000,14.99,15.22,14.7,15.16,5879547,0
+WEN.US,D,20250307,000000,15.22,15.625,15.085,15.53,8103706,0
+WEN.US,D,20250310,000000,15.5,15.79,15.41,15.58,5535721,0
+WEN.US,D,20250311,000000,15.64,15.64,15.16,15.47,6126992,0
+WEN.US,D,20250312,000000,15.43,15.5,14.88,15.25,6543084,0
+WEN.US,D,20250313,000000,15.3,15.57,15.17,15.25,4003289,0
+WEN.US,D,20250314,000000,15.36,15.56,15.11,15.35,4213952,0
+WEN.US,D,20250317,000000,15.3,15.39,15.15,15.31,4004279,0
+WEN.US,D,20250318,000000,15.27,15.51,15.155,15.47,4239167,0
+WEN.US,D,20250319,000000,15.45,15.475,15.165,15.28,3478609,0
+WEN.US,D,20250320,000000,15.19,15.495,15.19,15.43,3283522,0
+WEN.US,D,20250321,000000,15.36,15.42,15.16,15.26,5919054,0
+WEN.US,D,20250324,000000,15.29,15.4,14.855,15.07,10461993,0
+WEN.US,D,20250325,000000,15.09,15.11,14.51,14.55,4775647,0
+WEN.US,D,20250326,000000,14.605,14.82,14.59,14.74,3386476,0
+WEN.US,D,20250327,000000,14.77,15.065,14.735,15.01,3279648,0
+WEN.US,D,20250328,000000,15.07,15.07,14.59,14.63,3163304,0
+WEN.US,D,20250331,000000,14.55,14.7391,14.45,14.63,3639871,0
+WEN.US,D,20250401,000000,14.71,14.81,14.51,14.72,3048862,0
+WEN.US,D,20250402,000000,14.61,14.87,14.6,14.65,4701073,0
+WEN.US,D,20250403,000000,14.31,14.55,14.04,14.07,5335733,0
+WEN.US,D,20250404,000000,13.95,13.97,13.22,13.3,6417868,0
+WEN.US,D,20250407,000000,12.98,13.41,12.605,13.18,7988769,0
+WEN.US,D,20250408,000000,13.52,13.55,12.35,12.42,7453936,0
+WEN.US,D,20250409,000000,12.19,13.5,12.05,13.12,7196695,0
+WEN.US,D,20250410,000000,12.93,13.17,12.48,12.89,5493756,0
+WEN.US,D,20250411,000000,12.88,12.88,12.37,12.79,4762636,0
+WEN.US,D,20250414,000000,13.02,13.31,12.97,13.22,6907185,0
+WEN.US,D,20250415,000000,13.21,13.435,13.04,13.17,6256057,0
+WEN.US,D,20250416,000000,13.13,13.24,12.4,12.54,8267524,0
+WEN.US,D,20250417,000000,12.56,12.7575,12.52,12.68,3622464,0
+WEN.US,D,20250421,000000,12.56,12.62,12.385,12.59,3130075,0
+WEN.US,D,20250422,000000,12.755,12.755,12.315,12.57,5437556,0
+WEN.US,D,20250423,000000,12.775,12.98,12.66,12.73,4085913,0
+WEN.US,D,20250424,000000,12.7,12.84,12.615,12.83,2437037,0
+WEN.US,D,20250425,000000,12.82,12.85,12.63,12.78,2635433,0
+WEN.US,D,20250428,000000,12.84,12.92,12.63,12.8,3005236,0
+WEN.US,D,20250429,000000,12.73,12.755,12.57,12.59,3997033,0
+WEN.US,D,20250430,000000,12.52,12.555,12.3,12.5,4818819,0
+WEN.US,D,20250501,000000,12.585,12.64,12.425,12.49,5264735,0
+WEN.US,D,20250502,000000,12.81,13.06,12.2372,12.55,7362309,0
+WEN.US,D,20250505,000000,12.825,12.965,12.47,12.52,8843142,0
+WEN.US,D,20250506,000000,12.45,12.45,11.75,11.87,9050708,0
+WEN.US,D,20250507,000000,11.925,11.955,11.7,11.76,5449056,0
+WEN.US,D,20250508,000000,11.81,12.215,11.77,12.12,4179591,0
+WEN.US,D,20250509,000000,12.07,12.26,11.93,12,3705312,0
+WEN.US,D,20250512,000000,12.35,12.52,12.21,12.3,5124123,0
+WEN.US,D,20250513,000000,12.32,12.32,11.92,11.93,5013507,0
+WEN.US,D,20250514,000000,11.84,11.94,11.7128,11.88,4057721,0
+WEN.US,D,20250515,000000,11.8,11.98,11.79,11.96,3523026,0
+WEN.US,D,20250516,000000,12,12.27,11.925,12.26,4245795,0
+WEN.US,D,20250519,000000,12.17,12.365,12.09,12.34,3740550,0
+WEN.US,D,20250520,000000,12.345,12.41,12.165,12.25,3092126,0
+WEN.US,D,20250521,000000,12.14,12.15,11.58,11.62,5438519,0
+WEN.US,D,20250522,000000,11.55,11.59,11.39,11.5,4316302,0
+WEN.US,D,20250523,000000,11.35,11.495,11.235,11.44,2847182,0
+WEN.US,D,20250527,000000,11.59,11.59,11.16,11.21,7146877,0
+WEN.US,D,20250528,000000,11.21,11.39,11.17,11.18,4895108,0
+WEN.US,D,20250529,000000,11.2,11.28,11.01,11.11,4747236,0
+WEN.US,D,20250530,000000,11.075,11.45,10.98,11.4,5702618,0
+WEN.US,D,20250602,000000,11.22,11.59,11.13,11.58,6488022,0
+WEN.US,D,20250603,000000,11.53,11.78,11.325,11.58,6226709,0
+WEN.US,D,20250604,000000,11.635,12,11.5525,11.92,6609868,0
+WEN.US,D,20250605,000000,11.87,11.87,11.575,11.68,5168979,0
+WEN.US,D,20250606,000000,11.72,11.86,11.64,11.69,3608180,0
+WEN.US,D,20250609,000000,11.695,11.71,11.4146,11.46,4917190,0
+WEN.US,D,20250610,000000,11.49,11.625,11.37,11.39,4077679,0
+WEN.US,D,20250611,000000,11.45,11.67,11.24,11.48,8870117,0
+WEN.US,D,20250612,000000,11.42,11.44,11.2,11.43,5242123,0
+WEN.US,D,20250613,000000,11.35,11.5,11.13,11.18,6409854,0
+WEN.US,D,20250616,000000,11.18,11.24,10.91,11.22,10937278,0
+WEN.US,D,20250617,000000,11.205,11.575,11.13,11.24,6681729,0
+WEN.US,D,20250618,000000,11.26,11.375,11.16,11.33,5945744,0
+WEN.US,D,20250620,000000,11.46,12.04,11.42,12.01,14057530,0
+WEN.US,D,20250623,000000,11.87,12.48,11.85,12.31,11827052,0
+WEN.US,D,20250624,000000,12.39,12.51,12.295,12.38,8187784,0
+WEN.US,D,20250625,000000,12.3,12.33,11.74,11.87,7049092,0
+WEN.US,D,20250626,000000,11.98,12.04,11.595,11.75,5717372,0
+WEN.US,D,20250627,000000,11.8,11.85,11.405,11.56,11948013,0
+WEN.US,D,20250630,000000,11.58,11.58,11.31,11.42,6299171,0
+WEN.US,D,20250701,000000,11.46,12.04,11.445,11.88,7152631,0
+WEN.US,D,20250702,000000,11.865,11.915,11.61,11.66,6666567,0
+WEN.US,D,20250703,000000,11.71,11.82,11.61,11.68,3704336,0
+WEN.US,D,20250707,000000,11.59,11.6,11.205,11.3,6419945,0
+WEN.US,D,20250708,000000,11.19,11.42,11.105,11.29,9514693,0
+WEN.US,D,20250709,000000,11.31,11.41,11.065,11.23,7733302,0
+WEN.US,D,20250710,000000,11.19,11.45,11.18,11.29,6891674,0
+WEN.US,D,20250711,000000,11.25,11.3,10.97,11.02,7340445,0
+WEN.US,D,20250714,000000,11,11.045,10.755,10.9,10939641,0
+WEN.US,D,20250715,000000,10.92,10.96,10.5,10.51,6607396,0
+WEN.US,D,20250716,000000,10.53,10.6,10.38,10.45,6925482,0
+WEN.US,D,20250717,000000,10.505,10.62,10.325,10.57,7363438,0
+WEN.US,D,20250718,000000,10.62,10.6661,10.445,10.47,4512727,0
+WEN.US,D,20250721,000000,10.51,10.59,10.3,10.32,4295529,0
+WEN.US,D,20250722,000000,10.35,10.88,10.325,10.84,7262594,0
+WEN.US,D,20250723,000000,11.75,12,11.14,11.32,19344986,0
+WEN.US,D,20250724,000000,11.225,11.28,10.66,10.67,7878537,0
+WEN.US,D,20250725,000000,10.71,10.8,10.56,10.76,5571077,0
+WEN.US,D,20250728,000000,10.69,10.7258,10.34,10.36,6845397,0
+WEN.US,D,20250729,000000,10.35,10.38,10.08,10.18,7478432,0
+WEN.US,D,20250730,000000,10.23,10.25,10.0148,10.1,4957670,0
+WEN.US,D,20250731,000000,10,10,9.8,9.85,5936429,0
+WEN.US,D,20250801,000000,9.88,10.02,9.76,9.96,6933884,0
+WEN.US,D,20250804,000000,9.95,10.01,9.81,9.82,6824782,0
+WEN.US,D,20250805,000000,9.865,10.04,9.74,9.95,5925875,0
+WEN.US,D,20250806,000000,9.96,10.095,9.91,10.04,5574278,0
+WEN.US,D,20250807,000000,10.12,10.15,9.895,9.96,11562625,0
+WEN.US,D,20250808,000000,10.01,10.35,9.92,10.09,13788162,0
+WEN.US,D,20250811,000000,10.09,10.45,10.08,10.3,10527680,0
+WEN.US,D,20250812,000000,10.33,10.37,10.01,10.11,8230506,0
+WEN.US,D,20250813,000000,10.11,10.45,9.97,10.41,7168315,0
+WEN.US,D,20250814,000000,10.3,10.61,10.245,10.55,5723395,0
+WEN.US,D,20250815,000000,10.58,10.73,10.49,10.57,7255871,0
+WEN.US,D,20250818,000000,10.57,10.725725,10.47,10.68,6100847,0
+WEN.US,D,20250819,000000,10.72,10.835,10.55,10.58,5529247,0
+WEN.US,D,20250820,000000,10.54,10.54,10.14,10.27,7437595,0
+WEN.US,D,20250821,000000,10.23,10.415,10.23,10.35,3725703,0
+WEN.US,D,20250822,000000,10.41,10.715,10.41,10.64,4603528,0
+WEN.US,D,20250825,000000,10.605,10.605,10.43,10.52,5007502,0
+WEN.US,D,20250826,000000,10.49,10.53,10.26,10.27,5763546,0
+WEN.US,D,20250827,000000,10.26,10.49,10.2,10.46,4653281,0
+WEN.US,D,20250828,000000,10.455,10.52,10.185,10.5,6107575,0
+WEN.US,D,20250829,000000,10.52,10.62,10.36,10.61,6084360,0
+WEN.US,D,20250902,000000,10.44,10.45,10.18,10.27,5401974,0
+WEN.US,D,20250903,000000,10.21,10.2407,9.97,10.02,7968646,0
+WEN.US,D,20250904,000000,10.02,10.205,9.95,10.17,5520858,0
+WEN.US,D,20250905,000000,10.13,10.45,10.13,10.33,7551490,0
+WEN.US,D,20250908,000000,10.3,10.31,9.98,10.07,6840782,0
+WEN.US,D,20250909,000000,10.03,10.07,9.91,9.92,6040316,0
+WEN.US,D,20250910,000000,9.93,9.995,9.73,9.83,7085778,0
+WEN.US,D,20250911,000000,9.84,9.96,9.795,9.89,5295774,0
+WEN.US,D,20250912,000000,9.9,9.9,9.63,9.66,7417630,0
+WEN.US,D,20250915,000000,9.68,9.88,9.63,9.67,5275131,0
+WEN.US,D,20250916,000000,9.7,9.737267,9.48,9.56,5305438,0
+WEN.US,D,20250917,000000,9.56,9.78,9.46,9.47,4906672,0
+WEN.US,D,20250918,000000,9.44,9.53,9.325,9.52,7581310,0
+WEN.US,D,20250919,000000,9.56,9.56,9.31,9.33,32414903,0
+WEN.US,D,20250922,000000,9.31,9.46,9.27,9.31,7385623,0
+WEN.US,D,20250923,000000,9.22,9.33,9.08,9.09,8111746,0
+WEN.US,D,20250924,000000,9.11,9.32,9.1,9.29,4519244,0
+WEN.US,D,20250925,000000,9.1,9.17,9.045,9.16,6587635,0
+WEN.US,D,20250926,000000,9.17,9.25,9.04,9.21,4998085,0
+WEN.US,D,20250929,000000,9.23,9.2359,9.01,9.13,5994252,0
+WEN.US,D,20250930,000000,9.1,9.175,9.04,9.16,7536276,0
+WEN.US,D,20251001,000000,9.16,9.47,9.16,9.46,5316280,0
+WEN.US,D,20251002,000000,9.47,9.47,9.285,9.41,4173029,0
+WEN.US,D,20251003,000000,9.4,9.6,9.38,9.55,3774295,0
+WEN.US,D,20251006,000000,9.55,9.55,9.31,9.33,4788913,0
+WEN.US,D,20251007,000000,9.35,9.42,9.1,9.11,3978675,0
+WEN.US,D,20251008,000000,9.1,9.12,8.95,8.98,6748100,0
+WEN.US,D,20251009,000000,8.96,9.005,8.82,8.83,6120572,0
+WEN.US,D,20251010,000000,8.85,8.87,8.63,8.71,6744180,0
+WEN.US,D,20251013,000000,8.7,8.77,8.56,8.67,6554741,0
+WEN.US,D,20251014,000000,8.61,9.03,8.545,8.92,7439689,0
+WEN.US,D,20251015,000000,8.95,9.1199,8.8,8.87,4535470,0
+WEN.US,D,20251016,000000,8.88,8.925,8.73,8.875,4610187,0
+WEN.US,D,20251017,000000,8.84,8.915,8.78,8.88,3847453,0
+WEN.US,D,20251020,000000,8.89,9.09,8.89,8.93,3885937,0
+WEN.US,D,20251021,000000,8.9,9.37,8.885,9.33,7553855,0
+WEN.US,D,20251022,000000,9.3,9.41,9.07,9.22,6948844,0
+WEN.US,D,20251023,000000,9.24,9.33,8.96,9.02,7026209,0
+WEN.US,D,20251024,000000,9.08,9.09,8.96,8.98,3610369,0
+WEN.US,D,20251027,000000,8.97,9.036,8.89,8.93,4889519,0
+WEN.US,D,20251028,000000,8.8,8.96,8.58,8.73,6308934,0
+WEN.US,D,20251029,000000,8.61,8.77,8.56,8.63,6400853,0
+WEN.US,D,20251030,000000,8.5,8.66,8.39,8.51,6983595,0
+WEN.US,D,20251031,000000,8.515,8.63,8.42,8.54,6708099,0
+WEN.US,D,20251103,000000,8.515,8.63,8.41,8.43,6951826,0
+WEN.US,D,20251104,000000,8.45,8.915,8.43,8.89,8936894,0
+WEN.US,D,20251105,000000,8.95,9.13,8.87,9.08,7573037,0
+WEN.US,D,20251106,000000,9.085,9.23,8.78,8.83,12060774,0
+WEN.US,D,20251107,000000,9.8,10.12,8.51,8.97,20330243,0
+WEN.US,D,20251110,000000,8.85,8.8831,8.4346,8.54,10718187,0
+WEN.US,D,20251111,000000,8.62,8.87,8.59,8.85,7941601,0
+WEN.US,D,20251112,000000,8.85,8.95,8.59,8.73,7910209,0
+WEN.US,D,20251113,000000,8.7,8.8756,8.68,8.71,6694779,0
+WEN.US,D,20251114,000000,8.695,8.78,8.55,8.62,6870012,0
+WEN.US,D,20251117,000000,8.65,8.65,8.34,8.4,6564425,0
+WEN.US,D,20251118,000000,8.34,8.34,8.1501,8.23,7707337,0
+WEN.US,D,20251119,000000,8.23,8.305,8.09,8.12,5815123,0
+WEN.US,D,20251120,000000,8.1,8.1752,7.85,7.87,7379410,0
+WEN.US,D,20251121,000000,7.86,8.3,7.83,8.29,6590859,0
+WEN.US,D,20251124,000000,8.34,8.35,7.86,7.9,10843873,0
+WEN.US,D,20251125,000000,7.93,8.45,7.925,8.43,6616541,0
+WEN.US,D,20251126,000000,8.4,8.57,8.3402,8.53,5851897,0
+WEN.US,D,20251128,000000,8.57,8.59,8.44,8.45,3620410,0
+WEN.US,D,20251201,000000,8.27,8.36,8.17,8.23,4936535,0
+WEN.US,D,20251202,000000,8.22,8.72,8.005,8.49,17174905,0
+WEN.US,D,20251203,000000,8.22,8.61,8.16,8.56,7234186,0
+WEN.US,D,20251204,000000,8.56,8.56,8.29,8.54,9348847,0
+WEN.US,D,20251205,000000,8.55,8.65,8.43,8.44,6147663,0
+WEN.US,D,20251208,000000,8.48,8.52,8.23,8.28,6627734,0
+WEN.US,D,20251209,000000,8.27,8.3,8.12,8.16,5979645,0
+WEN.US,D,20251210,000000,8.15,8.26,8.075,8.18,5612323,0
+WEN.US,D,20251211,000000,8.19,8.565,8.18,8.49,7502025,0
+WEN.US,D,20251212,000000,8.54,8.77,8.54,8.61,6094794,0
+WEN.US,D,20251215,000000,8.66,8.68,8.1444,8.23,9329656,0
+WEN.US,D,20251216,000000,8.23,8.465,8.21,8.35,5500302,0
+WEN.US,D,20251217,000000,8.29,8.61,8.26,8.49,5182702,0
+WEN.US,D,20251218,000000,8.5,8.51,8.38,8.44,3900603,0
+WEN.US,D,20251219,000000,8.39,8.45,8.28,8.38,9266646,0
+WEN.US,D,20251222,000000,8.34,8.48,8.29,8.29,4535259,0
+WEN.US,D,20251223,000000,8.26,8.31,8.2,8.22,5437609,0
+WEN.US,D,20251224,000000,8.24,8.3,8.165,8.29,2146537,0
+WEN.US,D,20251226,000000,8.27,8.385,8.255,8.35,3395464,0
+WEN.US,D,20251229,000000,8.33,8.36,8.255,8.32,4496684,0
+WEN.US,D,20251230,000000,8.32,8.41,8.27,8.28,4041033,0
+WEN.US,D,20251231,000000,8.28,8.4,8.255,8.33,4294672,0
+WEN.US,D,20260102,000000,8.31,8.425,8.08,8.17,6092444,0
+WEN.US,D,20260105,000000,8.17,8.355,8.09,8.11,7422067,0
+WEN.US,D,20260106,000000,8.115,8.4999,8.085,8.44,6798703,0
+WEN.US,D,20260107,000000,8.47,8.48,8.195,8.22,5015226,0
+WEN.US,D,20260108,000000,8.15,8.5,8.08,8.38,6385027,0
+WEN.US,D,20260109,000000,8.4,8.73,8.275,8.65,6142398,0
+WEN.US,D,20260112,000000,8.64,8.6721,8.4,8.5,5858179,0
+WEN.US,D,20260113,000000,8.51,8.62,8.32,8.34,4592613,0
+WEN.US,D,20260114,000000,8.3,8.7,8.3,8.48,9395207,0
+WEN.US,D,20260115,000000,8.45,8.605,8.305,8.54,4666501,0
+WEN.US,D,20260116,000000,8.5,8.51,8.25,8.32,5838810,0
+WEN.US,D,20260120,000000,8.23,8.305,8.13,8.17,5156420,0
+WEN.US,D,20260121,000000,8.18,8.41,8.18,8.36,5115528,0
+WEN.US,D,20260122,000000,8.42,8.56,8.38,8.43,4878492,0
+WEN.US,D,20260123,000000,8.36,8.44,8.225,8.42,5176853,0
+WEN.US,D,20260126,000000,8.37,8.5,8.08,8.08,8490165,0
+WEN.US,D,20260127,000000,8.05,8.11,7.96,7.98,7776414,0
+WEN.US,D,20260128,000000,8.06,8.125,7.9,7.94,6561031,0
+WEN.US,D,20260129,000000,7.96,7.9999,7.705,7.72,8751726,0
+WEN.US,D,20260130,000000,7.73,7.82,7.61,7.79,9077645,0
+WEN.US,D,20260202,000000,7.77,7.89,7.6,7.69,9233161,0
+WEN.US,D,20260203,000000,7.66,7.96,7.61,7.78,8030811,0
+WEN.US,D,20260204,000000,7.85,8.18,7.815,8.06,10469094,0
+WEN.US,D,20260205,000000,8.12,8.24,8.01,8.04,5998589,0
+WEN.US,D,20260206,000000,8.01,8.19,7.92,8.02,7532176,0
+WEN.US,D,20260209,000000,8.02,8.02,7.76,7.81,8065676,0
+WEN.US,D,20260210,000000,7.815,7.895,7.72,7.82,10168700,0
+WEN.US,D,20260211,000000,7.81,8.075,7.7045,7.88,11288763,0
+WEN.US,D,20260212,000000,7.885,8,7.21,7.27,19569542,0
+WEN.US,D,20260213,000000,7.09,7.925,7.08,7.48,19220811,0
+WEN.US,D,20260217,000000,7.485,7.5,6.73,7,22540412,0
+WEN.US,D,20260218,000000,7.53,8.3,7.36,8.18,25795096,0
diff --git a/daily/us/nasdaq stocks/3/wenn.us.txt b/daily/us/nasdaq stocks/3/wenn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd55f33bc949556cc88454e8b71f74d16c9a65db
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wenn.us.txt	
@@ -0,0 +1,156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WENN.US,D,20250707,000000,10.2,10.29,10.19,10.29,126342,0
+WENN.US,D,20250708,000000,10.25,10.325,10.23,10.29,155317,0
+WENN.US,D,20250709,000000,10.3,10.4,10.24,10.34,112619,0
+WENN.US,D,20250710,000000,10.29,10.345,10.27,10.33,151087,0
+WENN.US,D,20250711,000000,10.31,10.37,10.27,10.32,62910,0
+WENN.US,D,20250714,000000,10.31,10.31,10.27,10.285,384297,0
+WENN.US,D,20250715,000000,10.28,10.33,10.27,10.3,81053,0
+WENN.US,D,20250716,000000,10.35,10.35,10.28,10.32,12608,0
+WENN.US,D,20250717,000000,10.28,10.38,10.28,10.3,347191,0
+WENN.US,D,20250718,000000,10.27,10.34,10.23,10.34,191574,0
+WENN.US,D,20250721,000000,10.28,10.3,10.27,10.28,193087,0
+WENN.US,D,20250722,000000,10.28,10.34,10.28,10.29,16298,0
+WENN.US,D,20250723,000000,10.2908,10.33,10.25,10.3,409262,0
+WENN.US,D,20250724,000000,10.3018,10.35,10.3,10.3,25957,0
+WENN.US,D,20250725,000000,10.3,10.3,10.29,10.3,38364,0
+WENN.US,D,20250728,000000,10.29,10.33,10.29,10.305,32309,0
+WENN.US,D,20250729,000000,10.28,10.29,10.28,10.29,7066,0
+WENN.US,D,20250730,000000,10.3,10.3,10.25,10.25,181761,0
+WENN.US,D,20250731,000000,10.26,10.26,10.23,10.25,14682,0
+WENN.US,D,20250801,000000,10.23,10.26,10.23,10.26,30143,0
+WENN.US,D,20250804,000000,10.24,10.25,10.24,10.25,8657,0
+WENN.US,D,20250805,000000,10.24,10.26,10.23,10.25,31108,0
+WENN.US,D,20250806,000000,10.2821,10.29,10.2,10.235,185100,0
+WENN.US,D,20250807,000000,10.23,10.3,9.67,10.22,107558,0
+WENN.US,D,20250808,000000,10.1876,10.22,10.1876,10.19,34284,0
+WENN.US,D,20250811,000000,10.1501,10.215,10.15,10.21,117038,0
+WENN.US,D,20250812,000000,10.16,10.17,10.15,10.15,44422,0
+WENN.US,D,20250813,000000,10.1575,10.21,10.06,10.083,366727,0
+WENN.US,D,20250814,000000,10.11,10.25,10.11,10.17,50462,0
+WENN.US,D,20250815,000000,10.1101,10.17,10.1101,10.13,28057,0
+WENN.US,D,20250818,000000,10.18,10.18,10.09,10.105,196173,0
+WENN.US,D,20250819,000000,10.1,10.11,10.09,10.11,437334,0
+WENN.US,D,20250820,000000,10.105,10.14,10.1,10.14,105529,0
+WENN.US,D,20250821,000000,10.1359,10.1499,10.11,10.135,495058,0
+WENN.US,D,20250822,000000,10.111,10.14,10.1,10.13,46762,0
+WENN.US,D,20250825,000000,10.12,10.14,10.12,10.14,1718,0
+WENN.US,D,20250826,000000,10.12,10.14,10.12,10.13,257069,0
+WENN.US,D,20250827,000000,10.13,10.15,10.12,10.13,499688,0
+WENN.US,D,20250828,000000,10.17,10.18,10.13,10.14,30284,0
+WENN.US,D,20250829,000000,10.18,10.18,10.13,10.13,8654,0
+WENN.US,D,20250902,000000,10.13,10.14,10.13,10.13,16911,0
+WENN.US,D,20250903,000000,10.15,10.15,10.13,10.13,2419,0
+WENN.US,D,20250904,000000,10.1302,10.1302,10.13,10.13,83789,0
+WENN.US,D,20250905,000000,10.13,10.13,10.12,10.12,5471,0
+WENN.US,D,20250908,000000,10.14,10.145,10.14,10.14,433058,0
+WENN.US,D,20250909,000000,10.15,10.16,10.14,10.15,185036,0
+WENN.US,D,20250910,000000,10.196,10.196,10.14,10.14,2394,0
+WENN.US,D,20250911,000000,10.148,10.16,10.14,10.14,27699,0
+WENN.US,D,20250912,000000,10.1752,10.18,10.16,10.18,5720,0
+WENN.US,D,20250915,000000,10.14,10.18,10.14,10.17,25599,0
+WENN.US,D,20250916,000000,10.15,10.17,10.14,10.15,173858,0
+WENN.US,D,20250917,000000,10.1844,10.1893,10.15,10.16,1068,0
+WENN.US,D,20250918,000000,10.19,10.19,10.15,10.165,1769,0
+WENN.US,D,20250919,000000,10.19,10.19,10.15,10.165,1086,0
+WENN.US,D,20250922,000000,10.1501,10.1593,10.1,10.12,314766,0
+WENN.US,D,20250923,000000,10.15,10.15,10.11,10.12,30566,0
+WENN.US,D,20250924,000000,10.13,10.13,10.12,10.13,14943,0
+WENN.US,D,20250925,000000,10.111,10.12,10.1,10.11,89554,0
+WENN.US,D,20250926,000000,10.11,10.15,10.11,10.11,7853,0
+WENN.US,D,20250929,000000,10.14,10.15,10.1,10.13,112546,0
+WENN.US,D,20250930,000000,10.14,10.15,10.12,10.12,14840,0
+WENN.US,D,20251001,000000,10.15,10.19,10.15,10.17,27588,0
+WENN.US,D,20251002,000000,10.1605,10.19,10.16,10.16,9720,0
+WENN.US,D,20251003,000000,10.2,10.2,10.15,10.15,27678,0
+WENN.US,D,20251006,000000,10.151,10.2,10.15,10.19,5279,0
+WENN.US,D,20251007,000000,10.2,10.23,10.15,10.19,26829,0
+WENN.US,D,20251008,000000,10.2,10.2,10.18,10.18,9934,0
+WENN.US,D,20251009,000000,10.21,10.2299,10.18,10.2,1637,0
+WENN.US,D,20251013,000000,10.1985,10.2,10.17,10.185,72993,0
+WENN.US,D,20251014,000000,10.17,10.23,10.17,10.2,39592,0
+WENN.US,D,20251015,000000,10.21,10.37,10.21,10.34,58675,0
+WENN.US,D,20251016,000000,10.35,10.35,10.28,10.28,21436,0
+WENN.US,D,20251017,000000,10.35,10.35,10.33,10.33,684,0
+WENN.US,D,20251020,000000,10.35,10.35,10.29,10.3,18052,0
+WENN.US,D,20251021,000000,10.33,10.33,10.28,10.28,3488,0
+WENN.US,D,20251022,000000,10.33,10.33,10.22,10.2299,32071,0
+WENN.US,D,20251023,000000,10.29,10.29,10.24,10.24,638,0
+WENN.US,D,20251024,000000,10.3,10.31,10.26,10.27,89787,0
+WENN.US,D,20251027,000000,10.28,10.31,10.25,10.25,808,0
+WENN.US,D,20251028,000000,10.29,10.29,10.25,10.25,354,0
+WENN.US,D,20251029,000000,10.2519,10.26,10.245,10.25,87998,0
+WENN.US,D,20251030,000000,10.29,10.29,10.24,10.25,100643,0
+WENN.US,D,20251031,000000,10.24,10.24,10.24,10.24,2203,0
+WENN.US,D,20251103,000000,10.25,10.29,10.225,10.225,40493,0
+WENN.US,D,20251104,000000,10.25,10.25,10.22,10.22,10138,0
+WENN.US,D,20251105,000000,10.26,10.26,10.22,10.22,436,0
+WENN.US,D,20251106,000000,10.26,10.26,10.21,10.23,49586,0
+WENN.US,D,20251107,000000,10.23,10.25,10.23,10.25,205,0
+WENN.US,D,20251110,000000,10.25,10.25,10.21,10.24,32793,0
+WENN.US,D,20251111,000000,10.24,10.24,10.21,10.21,19329,0
+WENN.US,D,20251112,000000,10.22,10.24,10.21,10.23,553811,0
+WENN.US,D,20251113,000000,10.25,10.25,10.21,10.22,528,0
+WENN.US,D,20251114,000000,10.25,10.25,10.19,10.2,37941,0
+WENN.US,D,20251117,000000,10.2,10.2,10.18,10.19,74538,0
+WENN.US,D,20251118,000000,10.18,10.2,10.18,10.19,3486,0
+WENN.US,D,20251119,000000,10.18,10.22,10.17,10.17,173479,0
+WENN.US,D,20251120,000000,10.165,10.17,10.13,10.14,160885,0
+WENN.US,D,20251121,000000,10.13,10.15,10.11,10.11,61815,0
+WENN.US,D,20251124,000000,10.12,10.1299,10.12,10.1299,37729,0
+WENN.US,D,20251125,000000,10.11,10.145,10.1,10.135,776710,0
+WENN.US,D,20251126,000000,10.115,10.12,10.11,10.115,6877,0
+WENN.US,D,20251128,000000,10.1191,10.12,10.11,10.115,27408,0
+WENN.US,D,20251201,000000,10.1106,10.13,10.11,10.12,294521,0
+WENN.US,D,20251202,000000,10.11,10.12,10.11,10.115,106154,0
+WENN.US,D,20251203,000000,10.11,10.13,10.11,10.115,222945,0
+WENN.US,D,20251204,000000,10.13,10.15,10.109,10.115,481476,0
+WENN.US,D,20251205,000000,10.11,10.12,10.11,10.11,3831,0
+WENN.US,D,20251208,000000,10.12,10.12,10.1,10.11,170343,0
+WENN.US,D,20251209,000000,10.11,10.115,10.11,10.11,103871,0
+WENN.US,D,20251210,000000,10.11,10.12,10.1,10.11,189681,0
+WENN.US,D,20251211,000000,10.11,10.11,10.11,10.11,2035,0
+WENN.US,D,20251212,000000,10.12,10.12,10.11,10.11,25060,0
+WENN.US,D,20251215,000000,10.11,10.12,10.11,10.11,10807,0
+WENN.US,D,20251216,000000,10.12,10.12,10.11,10.11,236215,0
+WENN.US,D,20251217,000000,10.13,10.13,10.11,10.11,158859,0
+WENN.US,D,20251218,000000,10.1,10.13,10.1,10.11,41588,0
+WENN.US,D,20251219,000000,10.115,10.12,10.11,10.11,7820,0
+WENN.US,D,20251222,000000,10.11,10.115,10.095,10.1,1242258,0
+WENN.US,D,20251223,000000,10.12,10.12,10.095,10.1,422400,0
+WENN.US,D,20251224,000000,10.1,10.12,10.09,10.1,54409,0
+WENN.US,D,20251226,000000,10.105,10.105,10.1,10.1,1548,0
+WENN.US,D,20251229,000000,10.105,10.105,10.1,10.1,59974,0
+WENN.US,D,20251230,000000,10.105,10.11,10.1,10.1,10291,0
+WENN.US,D,20251231,000000,10.1,10.1,10.09,10.1,97538,0
+WENN.US,D,20260102,000000,10.11,10.1155,10.09,10.1,123697,0
+WENN.US,D,20260105,000000,10.1,10.105,10.1,10.1,38473,0
+WENN.US,D,20260106,000000,10.105,10.12,10.1,10.11,224773,0
+WENN.US,D,20260107,000000,10.12,10.12,10.11,10.11,53420,0
+WENN.US,D,20260108,000000,10.12,10.14,10.115,10.13,562080,0
+WENN.US,D,20260109,000000,10.121,10.13,10.12,10.12,788774,0
+WENN.US,D,20260112,000000,10.12,10.13,10.12,10.12,58153,0
+WENN.US,D,20260113,000000,10.125,10.14,10.11,10.12,184935,0
+WENN.US,D,20260114,000000,10.14,10.145,10.13,10.13,8783,0
+WENN.US,D,20260115,000000,10.14,10.14,10.12,10.12,4918,0
+WENN.US,D,20260116,000000,10.13,10.1316,10.13,10.13,52196,0
+WENN.US,D,20260120,000000,10.13,10.14,10.13,10.13,2366,0
+WENN.US,D,20260121,000000,10.14,10.19,10.14,10.14,18750,0
+WENN.US,D,20260122,000000,10.13,10.15,10.13,10.15,79960,0
+WENN.US,D,20260123,000000,10.15,10.16,10.15,10.15,4847,0
+WENN.US,D,20260126,000000,10.155,10.19,10.155,10.17,103161,0
+WENN.US,D,20260127,000000,10.17,10.17,10.16,10.17,14348,0
+WENN.US,D,20260128,000000,10.16,10.18,10.16,10.17,1502,0
+WENN.US,D,20260129,000000,10.18,10.18,10.16,10.16,2145,0
+WENN.US,D,20260130,000000,10.16,10.16,10.15,10.15,10429,0
+WENN.US,D,20260202,000000,10.16,10.18,10.16,10.16,112566,0
+WENN.US,D,20260203,000000,10.16,10.17,10.15,10.165,222563,0
+WENN.US,D,20260205,000000,10.18,10.19,10.16,10.19,15599,0
+WENN.US,D,20260206,000000,10.19,10.21,10.16,10.17,287861,0
+WENN.US,D,20260209,000000,10.17,10.18,10.16,10.16,2281,0
+WENN.US,D,20260210,000000,10.175,10.19,10.17,10.18,1355641,0
+WENN.US,D,20260211,000000,10.18,10.19,10.18,10.18,109388,0
+WENN.US,D,20260212,000000,10.17,10.185,10.17,10.17,6863,0
+WENN.US,D,20260213,000000,10.19,10.19,10.18,10.18,817167,0
+WENN.US,D,20260217,000000,10.16,10.19,10.16,10.19,61106,0
+WENN.US,D,20260218,000000,10.185,10.19,10.18,10.19,272519,0
diff --git a/daily/us/nasdaq stocks/3/wern.us.txt b/daily/us/nasdaq stocks/3/wern.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77d19e202775f82a987b74a32501ea02e1450c61
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wern.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WERN.US,D,20050225,000000,11.846,11.9851,11.7894,11.9702,534056.93115257,0
+WERN.US,D,20050228,000000,11.9632,12.2026,11.7655,12.0794,1319775.2316673,0
+WERN.US,D,20050301,000000,12.0735,12.3337,12.0735,12.2304,993823.45586938,0
+WERN.US,D,20050302,000000,12.1807,12.5403,12.0943,12.291,943040.76016478,0
+WERN.US,D,20050303,000000,12.291,12.3983,12.0516,12.2165,582473.75447095,0
+WERN.US,D,20050304,000000,12.3565,12.582,12.2771,12.5473,923919.47751308,0
+WERN.US,D,20050307,000000,12.5473,12.6267,12.4301,12.5532,624341.64167341,0
+WERN.US,D,20050308,000000,12.6337,12.7419,12.5473,12.6118,618552.80498373,0
+WERN.US,D,20050309,000000,12.582,12.6973,12.3913,12.4221,596430.38804124,0
+WERN.US,D,20050310,000000,12.4688,12.5055,12.0447,12.4062,774055.05302773,0
+WERN.US,D,20050311,000000,12.4837,12.6406,12.3774,12.5135,411941.67287209,0
+WERN.US,D,20050314,000000,12.2542,12.5284,12.2095,12.4529,713214.88279618,0
+WERN.US,D,20050315,000000,12.5353,12.6823,12.3208,12.4141,524868.28550617,0
+WERN.US,D,20050316,000000,12.4141,12.4449,12.1658,12.2771,498689.65586408,0
+WERN.US,D,20050317,000000,12.2165,12.3983,12.1589,12.3417,542678.77418049,0
+WERN.US,D,20050318,000000,12.283,12.3059,12.0735,12.1062,2080495.8252246,0
+WERN.US,D,20050321,000000,12.0735,12.2165,11.993,12.0367,1031293.8406961,0
+WERN.US,D,20050322,000000,12.0794,12.1142,11.7496,11.8311,1059635.9851288,0
+WERN.US,D,20050323,000000,11.7139,11.7278,11.3722,11.3881,1453811.4665116,0
+WERN.US,D,20050324,000000,11.3652,11.6543,11.3593,11.3881,1145306.7411194,0
+WERN.US,D,20050328,000000,11.4318,11.5698,11.3046,11.3046,989073.58952121,0
+WERN.US,D,20050329,000000,11.2808,11.4686,11.0176,11.0414,1608253.6023759,0
+WERN.US,D,20050330,000000,11.109,11.2232,11.0176,11.2232,1101931.7428692,0
+WERN.US,D,20050331,000000,11.2024,11.2312,10.8736,10.964,941491.36544036,0
+WERN.US,D,20050401,000000,11.0334,11.2232,10.8229,10.8378,1290370.9615463,0
+WERN.US,D,20050404,000000,10.7802,10.8964,10.658,10.8527,907735.90363711,0
+WERN.US,D,20050405,000000,10.8378,11.1448,10.8378,11.0256,937551.93622875,0
+WERN.US,D,20050406,000000,11.0622,11.1666,10.9192,10.948,456940.56565803,0
+WERN.US,D,20050407,000000,10.9113,10.9113,10.7584,10.8527,669213.68342928,0
+WERN.US,D,20050408,000000,10.7802,10.808,10.4077,10.4077,1230753.9976761,0
+WERN.US,D,20050411,000000,10.511,10.6222,10.2617,10.4892,1570837.5822763,0
+WERN.US,D,20050412,000000,10.526,10.9868,10.36,10.9342,2303443.5578516,0
+WERN.US,D,20050413,000000,10.964,10.9788,10.4584,10.503,1183903.6839036,0
+WERN.US,D,20050414,000000,10.4664,10.5548,10.215,10.3392,712616.87079727,0
+WERN.US,D,20050415,000000,10.3232,10.6362,10.3154,10.4226,1068177.2878202,0
+WERN.US,D,20050418,000000,10.1972,10.4822,10.1107,10.2458,1070112.2694058,0
+WERN.US,D,20050419,000000,10.5826,10.7584,10.3392,10.7166,1421596.338645,0
+WERN.US,D,20050420,000000,10.7643,10.7643,10.4892,10.526,1688747.6282346,0
+WERN.US,D,20050421,000000,10.7038,10.8964,10.6362,10.8666,1499083.1896877,0
+WERN.US,D,20050422,000000,10.9272,10.948,10.5398,10.7226,1369103.1675429,0
+WERN.US,D,20050425,000000,10.8378,10.8806,10.6362,10.7504,875632.5254874,0
+WERN.US,D,20050426,000000,10.7862,10.8,10.4018,10.4018,776584.01959547,0
+WERN.US,D,20050427,000000,10.375,10.4584,10.2031,10.4226,701399.61542397,0
+WERN.US,D,20050428,000000,10.3392,10.4892,10.1474,10.1474,671550.3599435,0
+WERN.US,D,20050429,000000,10.2299,10.503,10.0868,10.4742,1132111.2137295,0
+WERN.US,D,20050502,000000,10.4742,10.666,10.3392,10.5398,799256.12433492,0
+WERN.US,D,20050503,000000,10.5398,10.5626,10.3004,10.3958,949413.51429447,0
+WERN.US,D,20050504,000000,10.4077,10.5626,10.3312,10.519,421991.09336539,0
+WERN.US,D,20050505,000000,10.526,10.7802,10.368,10.7584,999476.38074114,0
+WERN.US,D,20050506,000000,10.6958,10.8378,10.673,10.7802,773011.04891517,0
+WERN.US,D,20050509,000000,10.7504,10.8666,10.5826,10.8666,1065611.0713468,0
+WERN.US,D,20050510,000000,10.7862,10.808,10.5626,10.666,973805.15521932,0
+WERN.US,D,20050511,000000,10.7296,10.8586,10.5626,10.7862,1215748.3262222,0
+WERN.US,D,20050512,000000,10.8586,10.8586,10.5626,10.658,1618728.8798987,0
+WERN.US,D,20050513,000000,10.7106,10.7504,10.2846,10.4514,896186.41937552,0
+WERN.US,D,20050516,000000,10.526,10.6958,10.4822,10.6362,996350.4089287,0
+WERN.US,D,20050517,000000,10.5826,10.7862,10.511,10.7374,617983.98885682,0
+WERN.US,D,20050518,000000,10.7106,11.096,10.7106,11.0881,869704.75671715,0
+WERN.US,D,20050519,000000,11.1596,11.1596,10.9192,11.0484,637801.9454197,0
+WERN.US,D,20050520,000000,11.0742,11.0742,10.808,10.8586,550936.17218551,0
+WERN.US,D,20050523,000000,10.8229,11.102,10.8229,11.0176,564812.26541925,0
+WERN.US,D,20050524,000000,11.0176,11.0554,10.808,11.0017,330864.73632758,0
+WERN.US,D,20050525,000000,10.9044,11.0414,10.6362,10.7584,503056.95561362,0
+WERN.US,D,20050526,000000,10.7226,10.9192,10.7226,10.8736,407810.96036117,0
+WERN.US,D,20050527,000000,10.8806,10.8884,10.7106,10.7504,371224.50572811,0
+WERN.US,D,20050531,000000,10.7226,10.7584,10.5398,10.6144,445943.78945603,0
+WERN.US,D,20050601,000000,10.6144,10.9788,10.503,10.8527,613808.97916079,0
+WERN.US,D,20050602,000000,10.8378,10.8586,10.6868,10.7931,377914.38743298,0
+WERN.US,D,20050603,000000,10.7166,10.8806,10.6144,10.666,470104.88366749,0
+WERN.US,D,20050606,000000,10.7643,10.7643,10.511,10.7374,591152.98248865,0
+WERN.US,D,20050607,000000,10.7584,10.9113,10.7226,10.7226,503001.58413224,0
+WERN.US,D,20050608,000000,10.1604,10.375,9.98058,10.2378,1885974.8043837,0
+WERN.US,D,20050609,000000,10.2617,10.368,10.0948,10.368,792305.49329047,0
+WERN.US,D,20050610,000000,10.3878,10.4077,10.2458,10.36,742386.59269539,0
+WERN.US,D,20050613,000000,10.3878,10.4366,10.2458,10.3958,629646.22958959,0
+WERN.US,D,20050614,000000,10.36,10.4822,10.3392,10.4226,676511.64467512,0
+WERN.US,D,20050615,000000,10.4892,10.511,10.3154,10.511,580121.97664362,0
+WERN.US,D,20050616,000000,10.526,10.7862,10.4077,10.7802,823951.80503025,0
+WERN.US,D,20050617,000000,10.808,11.0554,10.7226,10.964,2140718.8551273,0
+WERN.US,D,20050620,000000,10.964,11.0256,10.7802,10.9192,814781.28095957,0
+WERN.US,D,20050621,000000,10.9411,11.0176,10.8806,10.956,583169.42162791,0
+WERN.US,D,20050622,000000,10.9868,11.109,10.8586,11.0176,437547.45937045,0
+WERN.US,D,20050623,000000,10.8964,10.8964,10.5826,10.5826,806637.64617993,0
+WERN.US,D,20050624,000000,10.5826,10.7166,10.4514,10.5548,681714.5504164,0
+WERN.US,D,20050627,000000,10.4822,10.6064,10.4664,10.5468,420233.30052014,0
+WERN.US,D,20050628,000000,10.5826,10.9411,10.5826,10.9342,697526.63199001,0
+WERN.US,D,20050629,000000,10.948,11.1169,10.8964,11.0414,710894.31434926,0
+WERN.US,D,20050630,000000,11.0822,11.2312,11.0176,11.0742,773305.02114359,0
+WERN.US,D,20050701,000000,11.102,11.2152,10.9342,11.1864,521743.32044795,0
+WERN.US,D,20050705,000000,11.1805,11.2312,10.9113,11.2093,745909.22566535,0
+WERN.US,D,20050706,000000,11.2312,11.2808,11.109,11.1516,394705.0340957,0
+WERN.US,D,20050707,000000,10.9113,11.2888,10.8527,11.2312,516326.98281481,0
+WERN.US,D,20050708,000000,11.2312,11.6324,11.2312,11.5828,525205.54816548,0
+WERN.US,D,20050711,000000,11.0414,11.6026,10.9044,11.2808,1460651.3545934,0
+WERN.US,D,20050712,000000,11.2649,11.409,11.1596,11.2808,907816.44397367,0
+WERN.US,D,20050713,000000,11.2728,11.5122,11.1516,11.3881,779401.92462059,0
+WERN.US,D,20050714,000000,11.5192,11.547,11.3126,11.3722,757253.33206873,0
+WERN.US,D,20050715,000000,11.2808,11.3722,11.0881,11.1516,923982.90302812,0
+WERN.US,D,20050718,000000,11.1448,11.1516,10.956,11.0017,500033.67273029,0
+WERN.US,D,20050719,000000,10.9113,10.9342,10.3392,10.4664,2206065.257189,0
+WERN.US,D,20050720,000000,10.4822,10.7374,10.3808,10.5398,1949440.5895868,0
+WERN.US,D,20050721,000000,10.5468,10.6362,10.2031,10.5686,3615998.348347,0
+WERN.US,D,20050722,000000,10.5626,11.0622,10.5626,11.0622,3444094.0607641,0
+WERN.US,D,20050725,000000,11.0622,11.0622,10.808,10.8586,1081747.327775,0
+WERN.US,D,20050726,000000,10.948,11.0096,10.7166,10.7504,1017247.6060014,0
+WERN.US,D,20050727,000000,10.8308,10.8527,10.7038,10.7166,721041.39000064,0
+WERN.US,D,20050728,000000,10.7226,10.9113,10.7226,10.8666,919141.42204712,0
+WERN.US,D,20050729,000000,10.8736,10.9192,10.6442,10.7106,805275.507738,0
+WERN.US,D,20050801,000000,10.7296,10.8666,10.7166,10.7584,730501.85928291,0
+WERN.US,D,20050802,000000,10.7802,10.8,10.7106,10.7931,570305.11637211,0
+WERN.US,D,20050803,000000,10.808,10.9342,10.7296,10.9342,1184151.3454386,0
+WERN.US,D,20050804,000000,10.9192,10.9192,10.7166,10.7374,1748567.9564545,0
+WERN.US,D,20050805,000000,10.7584,10.7862,10.6144,10.7862,2190064.9125786,0
+WERN.US,D,20050808,000000,10.8666,10.8964,10.6362,10.7226,797396.64931477,0
+WERN.US,D,20050809,000000,10.7226,10.7374,10.4366,10.519,809715.29379043,0
+WERN.US,D,20050810,000000,10.5626,10.6292,10.3462,10.4306,842304.93422209,0
+WERN.US,D,20050811,000000,10.4077,10.5826,10.3958,10.5328,463525.74492537,0
+WERN.US,D,20050812,000000,10.4892,10.4971,10.2617,10.4077,503173.73910162,0
+WERN.US,D,20050815,000000,10.4077,10.4146,10.1604,10.3312,636274.69928783,0
+WERN.US,D,20050816,000000,10.3462,10.353,10.0541,10.062,667596.836173,0
+WERN.US,D,20050817,000000,10.0223,10.1604,9.94185,10.1246,655627.53540712,0
+WERN.US,D,20050818,000000,10.1028,10.1474,9.97361,10.1028,443775.24089436,0
+WERN.US,D,20050819,000000,10.1028,10.1752,10.0223,10.1107,671559.42073137,0
+WERN.US,D,20050822,000000,10.1395,10.1892,10.0014,10.068,466277.20417284,0
+WERN.US,D,20050823,000000,10.0462,10.068,9.69651,9.72531,898289.52891374,0
+WERN.US,D,20050824,000000,9.69651,10.0382,9.64386,9.91106,1011104.3918308,0
+WERN.US,D,20050825,000000,9.9349,10.1028,9.89715,10.068,749515.41923447,0
+WERN.US,D,20050826,000000,10.0868,10.0948,9.81571,9.9349,720417.20239236,0
+WERN.US,D,20050829,000000,9.8902,10.0868,9.85345,10.0154,715432.76231398,0
+WERN.US,D,20050830,000000,9.98656,10.0799,9.8902,9.98656,1217161.8091287,0
+WERN.US,D,20050831,000000,10.0154,10.074,9.8902,10.074,888364.9459421,0
+WERN.US,D,20050901,000000,10.074,10.3004,9.85345,10.2924,1843678.039889,0
+WERN.US,D,20050902,000000,10.3392,10.4366,10.0868,10.0868,544454.68860147,0
+WERN.US,D,20050906,000000,10.1176,10.3958,10.1176,10.215,563373.61365759,0
+WERN.US,D,20050907,000000,10.2686,10.2686,10.0799,10.1604,538573.23052474,0
+WERN.US,D,20050908,000000,10.1604,10.2378,10.0154,10.074,532881.04223891,0
+WERN.US,D,20050909,000000,10.0382,10.0868,9.90411,9.98656,1368269.5750596,0
+WERN.US,D,20050912,000000,9.98656,10.0948,9.91106,9.98656,592856.41060674,0
+WERN.US,D,20050913,000000,9.98656,9.98656,9.78093,9.82365,532591.09702733,0
+WERN.US,D,20050914,000000,9.80875,9.91106,9.74518,9.75313,561211.10562115,0
+WERN.US,D,20050915,000000,9.75313,9.82365,9.70247,9.70247,831560.85332601,0
+WERN.US,D,20050916,000000,9.76505,9.78889,9.47699,9.62102,3401338.2163511,0
+WERN.US,D,20050919,000000,9.61307,9.62797,9.56042,9.58328,1283284.4186838,0
+WERN.US,D,20050920,000000,9.5197,9.66572,9.3866,9.39445,876157.04442919,0
+WERN.US,D,20050921,000000,9.35085,9.46904,9.16112,9.16112,1770954.1429992,0
+WERN.US,D,20050922,000000,9.14692,9.35085,8.90595,9.22023,1240169.1630191,0
+WERN.US,D,20050923,000000,9.22817,9.26244,9.06547,9.21238,1037067.5760727,0
+WERN.US,D,20050926,000000,9.29343,9.37885,9.13917,9.25549,828183.19296186,0
+WERN.US,D,20050927,000000,9.29343,9.37885,9.0167,9.33595,994476.83934966,0
+WERN.US,D,20050928,000000,9.35085,9.49785,9.33595,9.46904,870291.69441978,0
+WERN.US,D,20050929,000000,9.49189,9.78093,9.37091,9.72531,1586934.5752905,0
+WERN.US,D,20050930,000000,9.72531,9.78093,9.63592,9.76008,855922.29162465,0
+WERN.US,D,20051003,000000,9.76505,9.8902,9.68062,9.74518,1535337.4154325,0
+WERN.US,D,20051004,000000,9.68856,9.88225,9.63592,9.64982,995805.75490277,0
+WERN.US,D,20051005,000000,9.63592,9.81571,9.51176,9.67366,1406352.0664441,0
+WERN.US,D,20051006,000000,9.62102,9.86139,9.49189,9.57632,934889.07135149,0
+WERN.US,D,20051007,000000,9.61307,9.77299,9.5197,9.61307,602077.27238776,0
+WERN.US,D,20051010,000000,9.68062,9.73922,9.56042,9.65777,440730.81617268,0
+WERN.US,D,20051011,000000,9.64982,10.0462,9.63592,9.86934,1285451.9604913,0
+WERN.US,D,20051012,000000,9.83061,9.96569,9.68856,9.70247,1563821.5122083,0
+WERN.US,D,20051013,000000,9.70247,9.86934,9.57632,9.76505,1144171.1223741,0
+WERN.US,D,20051014,000000,9.81571,9.8902,9.66572,9.8902,642478.31871077,0
+WERN.US,D,20051017,000000,9.9349,9.94185,9.45414,9.69651,792551.14131695,0
+WERN.US,D,20051018,000000,9.69651,9.69651,9.37885,9.45414,641866.21215297,0
+WERN.US,D,20051019,000000,9.41024,9.55348,9.22023,9.55348,1014502.1872792,0
+WERN.US,D,20051020,000000,9.5197,9.63592,9.31577,9.4162,1312410.8246438,0
+WERN.US,D,20051021,000000,9.75313,9.87629,9.55348,9.74518,1487446.1178101,0
+WERN.US,D,20051024,000000,9.81571,10.0302,9.64982,9.9349,1287311.4355115,0
+WERN.US,D,20051025,000000,9.91106,10.1028,9.76008,9.83755,563624.29545511,0
+WERN.US,D,20051026,000000,9.80875,10.0154,9.76505,9.89715,716114.33491205,0
+WERN.US,D,20051027,000000,9.83061,9.83755,9.48394,9.54156,816277.31771103,0
+WERN.US,D,20051028,000000,9.58328,9.94185,9.54752,9.8902,877234.27143058,0
+WERN.US,D,20051031,000000,9.91901,10.21,9.8902,10.1107,750186.92429048,0
+WERN.US,D,20051101,000000,10.0799,10.21,10.0382,10.1812,696547.06014669,0
+WERN.US,D,20051102,000000,10.1604,10.3878,10.1316,10.353,1138324.9006946,0
+WERN.US,D,20051103,000000,10.3958,10.6292,10.2846,10.353,787641.20104988,0
+WERN.US,D,20051104,000000,10.3312,10.3312,10.0948,10.21,720628.62077581,0
+WERN.US,D,20051107,000000,10.2686,10.3958,10.2031,10.353,707000.18907696,0
+WERN.US,D,20051108,000000,10.2686,10.4146,10.1752,10.4077,707897.20707531,0
+WERN.US,D,20051109,000000,10.4226,10.5626,10.3392,10.4514,673848.77979786,0
+WERN.US,D,20051110,000000,10.4664,10.7296,10.4366,10.7166,1029376.9806861,0
+WERN.US,D,20051111,000000,10.7166,11.0256,10.7166,11.0176,742402.70076271,0
+WERN.US,D,20051114,000000,11.0334,11.0484,10.8806,11.0414,1028491.0369841,0
+WERN.US,D,20051115,000000,11.0176,11.3126,10.9938,10.9938,1978750.2248124,0
+WERN.US,D,20051116,000000,10.948,11.1805,10.7862,10.8378,1776514.4464839,0
+WERN.US,D,20051117,000000,10.8378,11.0017,10.7862,10.9411,1300809.9959176,0
+WERN.US,D,20051118,000000,11.0256,11.1944,10.948,11.1516,1102905.2741873,0
+WERN.US,D,20051121,000000,11.2024,11.2312,11.0256,11.102,918533.34250615,0
+WERN.US,D,20051122,000000,11.0622,11.3881,10.9868,11.3722,1299696.5257648,0
+WERN.US,D,20051123,000000,11.4238,11.6394,11.396,11.5619,745824.65831196,0
+WERN.US,D,20051125,000000,11.5967,11.6026,11.4616,11.554,262807.14518674,0
+WERN.US,D,20051128,000000,11.4765,11.5698,11.2808,11.4616,1262463.7349309,0
+WERN.US,D,20051129,000000,11.5043,11.6324,11.4616,11.5967,996495.38153449,0
+WERN.US,D,20051130,000000,11.6026,11.7059,11.4616,11.5619,896270.98672891,0
+WERN.US,D,20051201,000000,11.5967,11.7059,11.5341,11.6026,637044.86625612,0
+WERN.US,D,20051202,000000,11.6394,11.6394,11.3514,11.6106,690203.501889,0
+WERN.US,D,20051205,000000,11.6324,11.6324,11.4536,11.5897,918467.9034827,0
+WERN.US,D,20051206,000000,11.6622,11.8311,11.5043,11.547,969831.49636467,0
+WERN.US,D,20051207,000000,11.5698,11.5698,11.4318,11.4616,1539351.3444554,0
+WERN.US,D,20051208,000000,11.5272,11.5272,11.0554,11.1864,1293399.2782006,0
+WERN.US,D,20051209,000000,11.2093,11.2728,11.0622,11.2312,626831.34482709,0
+WERN.US,D,20051212,000000,11.2967,11.3126,11.0017,11.0881,715133.75631453,0
+WERN.US,D,20051213,000000,11.0692,11.1596,10.948,11.109,662490.57883558,0
+WERN.US,D,20051214,000000,11.0622,11.1596,11.0622,11.1298,514580.26426583,0
+WERN.US,D,20051215,000000,11.096,11.1448,10.8586,11.0554,829439.62221208,0
+WERN.US,D,20051216,000000,11.0881,11.247,11.0484,11.109,1051906.1263283,0
+WERN.US,D,20051219,000000,11.1448,11.1666,10.8884,10.9113,648296.35127246,0
+WERN.US,D,20051220,000000,10.816,11.0334,10.7862,10.8666,763522.39051511,0
+WERN.US,D,20051221,000000,10.816,11.2808,10.816,11.253,1164846.8335212,0
+WERN.US,D,20051222,000000,11.2888,11.3514,11.2093,11.3354,702879.54410811,0
+WERN.US,D,20051223,000000,11.2808,11.6106,11.2808,11.4844,495739.86603785,0
+WERN.US,D,20051227,000000,11.541,11.5619,11.0742,11.1726,559171.42159798,0
+WERN.US,D,20051228,000000,11.247,11.257,11.0881,11.2232,423095.50273036,0
+WERN.US,D,20051229,000000,11.247,11.4616,11.1169,11.3046,639762.09586054,0
+WERN.US,D,20051230,000000,11.2312,11.2649,11.0414,11.1169,411461.4511154,0
+WERN.US,D,20060103,000000,11.0881,11.3206,10.7374,11.2391,1255191.9492944,0
+WERN.US,D,20060104,000000,11.2312,11.5272,11.2024,11.4844,952393.50674691,0
+WERN.US,D,20060105,000000,11.3722,11.4984,11.247,11.3722,807116.86118242,0
+WERN.US,D,20060106,000000,11.4844,11.7735,11.3722,11.6324,1218663.8864054,0
+WERN.US,D,20060109,000000,11.7208,12.2979,11.6324,12.0874,1627319.5135462,0
+WERN.US,D,20060110,000000,11.9851,12.3257,11.9205,12.1589,1207003.6591811,0
+WERN.US,D,20060111,000000,12.1807,12.2026,11.9771,12.0595,938217.40075951,0
+WERN.US,D,20060112,000000,11.9851,12.1062,11.9046,12.0069,599238.2255243,0
+WERN.US,D,20060113,000000,11.9771,12.1062,11.9553,12.0139,368717.68775292,0
+WERN.US,D,20060117,000000,11.9046,12.0069,11.7655,11.7735,1071131.1046633,0
+WERN.US,D,20060118,000000,11.6831,11.9284,11.5967,11.8311,997812.21603713,0
+WERN.US,D,20060119,000000,11.8529,12.2026,11.8529,12.1956,614056.6406957,0
+WERN.US,D,20060120,000000,12.1956,12.283,11.8092,11.8231,739152.89818282,0
+WERN.US,D,20060123,000000,11.9046,11.9771,11.5341,11.7963,1105332.5585802,0
+WERN.US,D,20060124,000000,12.144,12.144,11.4616,11.9553,1888946.7428024,0
+WERN.US,D,20060125,000000,11.993,12.0735,11.7496,11.7963,957846.0875315,0
+WERN.US,D,20060126,000000,11.7894,11.9999,11.7894,11.8976,1071215.6720166,0
+WERN.US,D,20060127,000000,11.9334,11.9771,11.6543,11.8033,1129045.6471695,0
+WERN.US,D,20060130,000000,11.7278,12.2771,11.7278,12.1509,1375663.177955,0
+WERN.US,D,20060131,000000,12.1956,12.2383,12.0069,12.1589,705216.22062233,0
+WERN.US,D,20060201,000000,12.0655,12.1807,11.9632,12.0874,664936.99155835,0
+WERN.US,D,20060202,000000,12.0367,12.2095,11.8092,11.8172,1051568.8636689,0
+WERN.US,D,20060203,000000,11.7338,11.8609,11.5828,11.7139,490214.79895037,0
+WERN.US,D,20060206,000000,11.7655,11.8529,11.6622,11.8311,633316.85542795,0
+WERN.US,D,20060207,000000,11.7814,11.8311,11.5192,11.5828,984758.64099043,0
+WERN.US,D,20060208,000000,11.699,11.7576,11.5043,11.7576,595141.7426564,0
+WERN.US,D,20060209,000000,11.7208,11.9483,11.691,11.7655,687131.89480374,0
+WERN.US,D,20060210,000000,11.7894,11.846,11.4924,11.7208,701447.93962589,0
+WERN.US,D,20060213,000000,11.6543,11.7576,11.5272,11.5698,821182.22420706,0
+WERN.US,D,20060214,000000,11.5698,11.9553,11.5192,11.8231,1342936.6189513,0
+WERN.US,D,20060215,000000,11.8976,12.0139,11.6622,11.993,613017.67035417,0
+WERN.US,D,20060216,000000,11.9553,11.9553,11.7059,11.8609,930967.76371561,0
+WERN.US,D,20060217,000000,11.8092,11.8768,11.5698,11.6831,686247.96461007,0
+WERN.US,D,20060221,000000,11.7496,11.8311,11.396,11.4388,964967.86679113,0
+WERN.US,D,20060222,000000,11.5122,11.5967,11.409,11.5758,687052.36122139,0
+WERN.US,D,20060223,000000,11.5192,11.5897,11.403,11.409,854913.52390933,0
+WERN.US,D,20060224,000000,11.3881,11.4536,11.0414,11.1169,1210603.8122249,0
+WERN.US,D,20060227,000000,11.102,11.2093,10.9709,11.1378,1293285.5149752,0
+WERN.US,D,20060228,000000,11.0622,11.109,10.8806,10.964,1020364.5170259,0
+WERN.US,D,20060301,000000,11.0622,11.3126,10.9411,11.2808,700625.42143885,0
+WERN.US,D,20060302,000000,11.2152,11.2808,11.0622,11.0822,747107.26317156,0
+WERN.US,D,20060303,000000,11.0176,11.1448,10.964,11.0484,487906.31155394,0
+WERN.US,D,20060306,000000,11.0881,11.0881,10.8,10.8884,966877.67952162,0
+WERN.US,D,20060307,000000,10.816,10.9113,10.7504,10.8458,466667.82480512,0
+WERN.US,D,20060308,000000,10.8378,10.9709,10.7296,10.8666,625100.73434542,0
+WERN.US,D,20060309,000000,10.9113,11.1298,10.9113,11.0096,569234.93665017,0
+WERN.US,D,20060310,000000,11.0484,11.396,11.0414,11.253,835726.80223419,0
+WERN.US,D,20060313,000000,11.2312,11.4318,11.2312,11.3434,683318.30986799,0
+WERN.US,D,20060314,000000,11.3802,11.4686,11.253,11.4536,401351.62536967,0
+WERN.US,D,20060315,000000,11.5122,11.5122,11.1726,11.3354,857940.83380949,0
+WERN.US,D,20060316,000000,11.4388,11.4388,10.8806,10.9342,1280707.1279142,0
+WERN.US,D,20060317,000000,10.9342,11.0256,10.6144,10.9868,1590635.403755,0
+WERN.US,D,20060320,000000,10.9868,11.2093,10.9113,11.1596,671916.81847482,0
+WERN.US,D,20060321,000000,11.1169,11.1864,11.0256,11.0334,539614.21437468,0
+WERN.US,D,20060322,000000,10.9709,11.1378,10.948,11.0622,938047.25929855,0
+WERN.US,D,20060323,000000,10.9342,10.9342,10.658,10.7226,1147839.734704,0
+WERN.US,D,20060324,000000,10.7643,10.9044,10.6958,10.7106,761197.79505137,0
+WERN.US,D,20060327,000000,10.7434,10.7584,10.4971,10.5398,1237109.6369843,0
+WERN.US,D,20060328,000000,10.6064,10.7038,10.4892,10.6442,1094781.7744918,0
+WERN.US,D,20060329,000000,10.658,10.7038,10.4077,10.4077,720525.93184671,0
+WERN.US,D,20060330,000000,10.3878,10.4306,10.2458,10.2538,1665810.7471387,0
+WERN.US,D,20060331,000000,10.3004,10.4514,10.2686,10.368,1151488.2119498,0
+WERN.US,D,20060403,000000,10.4077,10.7166,10.4077,10.6808,1628317.2069652,0
+WERN.US,D,20060404,000000,10.6958,10.8586,10.6868,10.7931,858898.25706026,0
+WERN.US,D,20060405,000000,10.7862,10.9709,10.7722,10.9272,808461.88480284,0
+WERN.US,D,20060406,000000,10.8884,10.9788,10.7106,10.9411,591375.47516838,0
+WERN.US,D,20060407,000000,11.0096,11.1448,10.9411,11.0554,819824.11278195,0
+WERN.US,D,20060410,000000,11.0256,11.0554,10.8378,10.9113,1090925.9058793,0
+WERN.US,D,20060411,000000,10.8586,10.9113,10.4822,10.4892,1208343.6490305,0
+WERN.US,D,20060412,000000,10.5398,10.5626,10.3878,10.4514,742663.45010229,0
+WERN.US,D,20060413,000000,10.3878,10.503,10.3392,10.4742,682891.44608426,0
+WERN.US,D,20060417,000000,10.4971,10.5826,10.3392,10.4822,1358119.4791456,0
+WERN.US,D,20060418,000000,10.4971,11.1448,10.4971,11.0622,2662484.3241678,0
+WERN.US,D,20060419,000000,11.0096,11.2152,10.9868,11.0881,1164755.2188884,0
+WERN.US,D,20060420,000000,11.2728,11.8609,11.2232,11.2808,2595260.3255103,0
+WERN.US,D,20060421,000000,11.3802,11.403,11.1805,11.2232,1321970.9625925,0
+WERN.US,D,20060424,000000,11.1666,11.1666,10.9272,10.9272,1039637.8195629,0
+WERN.US,D,20060425,000000,11.0176,11.0881,10.8378,10.9938,877726.57423775,0
+WERN.US,D,20060426,000000,11.0176,11.0622,10.9411,10.9868,621945.56666099,0
+WERN.US,D,20060427,000000,10.9113,11.1448,10.808,10.9411,543687.54189581,0
+WERN.US,D,20060428,000000,10.9192,10.9868,10.7722,10.8229,519405.63717952,0
+WERN.US,D,20060501,000000,10.8736,10.956,10.673,10.7038,581031.07569245,0
+WERN.US,D,20060502,000000,10.7374,10.8378,10.5826,10.7643,666214.56264692,0
+WERN.US,D,20060503,000000,10.7374,10.9709,10.7166,10.8806,735825.57552901,0
+WERN.US,D,20060504,000000,10.8736,11.3354,10.8736,11.2967,1163605.5055841,0
+WERN.US,D,20060505,000000,11.3434,11.5043,11.2808,11.4388,727316.48897227,0
+WERN.US,D,20060508,000000,11.4388,11.4924,11.3722,11.4924,574584.82850566,0
+WERN.US,D,20060509,000000,11.4388,11.5192,11.3802,11.5192,867190.89146252,0
+WERN.US,D,20060510,000000,11.4457,11.5122,11.3652,11.409,781302.67656322,0
+WERN.US,D,20060511,000000,11.4844,11.4844,11.1726,11.2152,595888.75427792,0
+WERN.US,D,20060512,000000,11.1596,11.2312,10.816,10.9788,1013779.3377586,0
+WERN.US,D,20060515,000000,10.8806,11.257,10.8527,11.2024,965902.13469514,0
+WERN.US,D,20060516,000000,11.2312,11.2312,10.9272,10.9411,530542.35221628,0
+WERN.US,D,20060517,000000,10.8527,10.9411,10.6362,10.7106,841943.5094618,0
+WERN.US,D,20060518,000000,10.7584,10.9868,10.6868,10.7643,729274.62590469,0
+WERN.US,D,20060519,000000,10.7862,10.9113,10.666,10.7931,798985.30745326,0
+WERN.US,D,20060522,000000,10.7106,11.0176,10.6144,10.8736,1238383.181056,0
+WERN.US,D,20060523,000000,10.948,11.1805,10.8229,10.8378,616580.5734924,0
+WERN.US,D,20060524,000000,10.816,11.0622,10.666,10.9868,1183444.6039853,0
+WERN.US,D,20060525,000000,11.0822,11.1944,10.9113,11.1378,1183251.3071775,0
+WERN.US,D,20060526,000000,11.1516,11.2024,11.0742,11.1666,605704.60779523,0
+WERN.US,D,20060530,000000,11.102,11.102,10.816,10.8229,478130.72820491,0
+WERN.US,D,20060531,000000,10.8884,11.0096,10.808,10.9868,976352.24336278,0
+WERN.US,D,20060601,000000,10.948,11.403,10.9342,11.403,840187.73012497,0
+WERN.US,D,20060602,000000,11.4318,11.4924,11.257,11.4457,726456.72087957,0
+WERN.US,D,20060605,000000,11.4159,11.4159,10.964,10.9709,523346.07314534,0
+WERN.US,D,20060606,000000,10.9788,11.0742,10.7584,11.0622,843409.34358706,0
+WERN.US,D,20060607,000000,11.1596,11.3285,11.0554,11.0554,640441.65495021,0
+WERN.US,D,20060608,000000,11.0692,11.1298,10.7504,11.0256,1231893.6434383,0
+WERN.US,D,20060609,000000,11.0692,11.257,10.948,10.9938,459830.95698604,0
+WERN.US,D,20060612,000000,11.0096,11.2232,10.9342,10.9342,743667.18404657,0
+WERN.US,D,20060613,000000,10.8736,11.0414,10.7226,10.808,832593.7831423,0
+WERN.US,D,20060614,000000,10.8806,10.9113,10.651,10.8527,522279.92044022,0
+WERN.US,D,20060615,000000,10.8884,11.2152,10.8586,11.1169,620148.51040167,0
+WERN.US,D,20060616,000000,11.102,11.1516,10.948,11.0484,1459375.7970133,0
+WERN.US,D,20060619,000000,11.0622,11.0822,10.7643,10.9113,880559.58057598,0
+WERN.US,D,20060620,000000,10.8666,11.096,10.8527,10.9938,678784.8956743,0
+WERN.US,D,20060621,000000,10.9788,11.257,10.948,11.1596,892039.59879729,0
+WERN.US,D,20060622,000000,11.1378,11.253,11.0256,11.2152,446757.2468552,0
+WERN.US,D,20060623,000000,11.253,11.5043,11.1378,11.4844,1319998.7311012,0
+WERN.US,D,20060626,000000,11.5272,11.5619,11.2728,11.3881,810151.21836202,0
+WERN.US,D,20060627,000000,11.3593,11.4844,11.0414,11.0622,772099.93635793,0
+WERN.US,D,20060628,000000,11.1169,11.1378,10.9044,11.109,741075.798718,0
+WERN.US,D,20060629,000000,11.2093,11.4924,11.0692,11.4924,1374483.2620245,0
+WERN.US,D,20060630,000000,11.5122,11.547,11.2808,11.4388,1053662.9124193,0
+WERN.US,D,20060703,000000,11.409,11.7894,11.409,11.7894,445731.36431837,0
+WERN.US,D,20060705,000000,11.6543,11.7576,11.3434,11.5828,732259.65212816,0
+WERN.US,D,20060706,000000,11.5828,11.6702,11.2967,11.3881,585497.03735428,0
+WERN.US,D,20060707,000000,11.3285,11.4388,11.1726,11.2312,564913.94759415,0
+WERN.US,D,20060710,000000,11.2312,11.403,11.2232,11.3434,1017027.1268301,0
+WERN.US,D,20060711,000000,11.2967,11.4844,11.2024,11.4616,832255.51372878,0
+WERN.US,D,20060712,000000,11.4844,11.5619,11.3434,11.4238,636180.06439238,0
+WERN.US,D,20060713,000000,11.3434,11.4388,10.956,11.0622,1628609.1656852,0
+WERN.US,D,20060714,000000,11.0096,11.0742,10.519,10.8527,1040922.4379309,0
+WERN.US,D,20060717,000000,10.7802,11.0096,10.6144,10.651,843614.72144526,0
+WERN.US,D,20060718,000000,10.5548,10.6808,10.36,10.666,1257601.1121116,0
+WERN.US,D,20060719,000000,10.6064,10.666,10.368,10.5398,1028658.1581824,0
+WERN.US,D,20060720,000000,10.8378,11.0622,10.1316,10.1316,2632514.2581825,0
+WERN.US,D,20060721,000000,10.1028,10.3232,9.68856,10.2686,1672730.1688027,0
+WERN.US,D,20060724,000000,10.3392,10.5686,10.3004,10.4077,903052.4830666,0
+WERN.US,D,20060725,000000,10.3154,10.4742,10.21,10.4077,1360436.0205757,0
+WERN.US,D,20060726,000000,10.36,10.3878,9.95774,9.96569,1955850.5936221,0
+WERN.US,D,20060727,000000,10.0462,10.068,9.80875,9.87629,1287685.9480765,0
+WERN.US,D,20060728,000000,9.9498,10.2538,9.87629,10.1176,1066049.0094268,0
+WERN.US,D,20060731,000000,10.1246,10.1972,10.0462,10.1604,898928.81783513,0
+WERN.US,D,20060801,000000,10.2031,10.2617,9.9349,10.0868,1352356.8180652,0
+WERN.US,D,20060802,000000,10.1604,10.3392,10.1395,10.2378,841923.37437767,0
+WERN.US,D,20060803,000000,10.1474,10.6442,10.1107,10.5328,1199051.3077007,0
+WERN.US,D,20060804,000000,10.6808,10.8378,10.3232,10.4434,1069267.6026262,0
+WERN.US,D,20060807,000000,10.3878,10.4226,10.1812,10.2686,531835.02461795,0
+WERN.US,D,20060808,000000,10.3312,10.368,10.1316,10.1474,736569.56688791,0
+WERN.US,D,20060809,000000,10.2686,10.3004,9.84551,9.88225,1326827.5448866,0
+WERN.US,D,20060810,000000,9.84551,10.1246,9.84551,10.0462,1127745.9274885,0
+WERN.US,D,20060811,000000,10.068,10.068,9.80179,9.80875,560614.10037646,0
+WERN.US,D,20060814,000000,9.91106,10.2299,9.82365,10.074,782988.98985978,0
+WERN.US,D,20060815,000000,10.2378,10.4892,10.1684,10.4514,665985.02268774,0
+WERN.US,D,20060816,000000,10.519,10.7166,10.4892,10.7166,625161.13959784,0
+WERN.US,D,20060817,000000,10.658,10.8378,10.5984,10.5984,1267398.8440531,0
+WERN.US,D,20060818,000000,10.6292,10.6362,10.3958,10.5328,553542.65882718,0
+WERN.US,D,20060821,000000,10.4514,10.4514,10.2846,10.2846,519866.73060628,0
+WERN.US,D,20060822,000000,10.2538,10.4742,10.21,10.3392,606770.76050034,0
+WERN.US,D,20060823,000000,10.3878,10.4514,10.1684,10.2846,678900.6724081,0
+WERN.US,D,20060824,000000,10.3312,10.3878,10.1246,10.1534,531358.82987808,0
+WERN.US,D,20060825,000000,10.1107,10.2617,10.1107,10.2031,375692.48089834,0
+WERN.US,D,20060828,000000,10.1684,10.6222,10.1684,10.511,656929.26859666,0
+WERN.US,D,20060829,000000,10.4584,10.5826,10.2766,10.5398,668756.61701935,0
+WERN.US,D,20060830,000000,10.5826,10.6868,10.353,10.368,819180.79684373,0
+WERN.US,D,20060831,000000,10.4146,10.5398,10.3154,10.4584,516243.42221563,0
+WERN.US,D,20060901,000000,10.5468,10.5626,10.4018,10.511,360038.45973521,0
+WERN.US,D,20060905,000000,10.0154,10.4514,10.0154,10.3958,1817483.3021796,0
+WERN.US,D,20060906,000000,10.2458,10.2458,10.0223,10.0868,1486856.1598449,0
+WERN.US,D,20060907,000000,10.0154,10.223,9.98656,10.1028,895147.449034,0
+WERN.US,D,20060908,000000,10.0799,10.2031,10.0382,10.1316,1165588.8113716,0
+WERN.US,D,20060911,000000,10.1107,10.519,10.1107,10.503,1761772.5446322,0
+WERN.US,D,20060912,000000,10.5398,10.9868,10.4892,10.964,807625.27205691,0
+WERN.US,D,20060913,000000,10.9342,11.0414,10.8586,11.0176,824266.91909701,0
+WERN.US,D,20060914,000000,10.948,10.9868,10.6144,10.7296,1175844.6164774,0
+WERN.US,D,20060915,000000,10.808,10.8736,10.4018,10.4892,1480401.8586244,0
+WERN.US,D,20060918,000000,10.4306,10.6868,10.3878,10.666,835599.95120411,0
+WERN.US,D,20060919,000000,10.6222,10.6362,10.4077,10.5398,1356157.3151963,0
+WERN.US,D,20060920,000000,10.6292,10.948,10.6144,10.7374,683477.37703268,0
+WERN.US,D,20060921,000000,10.7374,10.8378,10.5686,10.6144,1031092.4898547,0
+WERN.US,D,20060922,000000,10.5398,10.5826,10.353,10.3878,710995.99652416,0
+WERN.US,D,20060925,000000,10.3808,10.4434,10.2378,10.3878,706001.48890371,0
+WERN.US,D,20060926,000000,10.3808,10.7166,10.3808,10.6362,536852.68758514,0
+WERN.US,D,20060927,000000,10.5686,10.6222,10.4226,10.5626,1661965.9528225,0
+WERN.US,D,20060928,000000,10.6292,10.6292,10.3958,10.4892,962249.63043249,0
+WERN.US,D,20060929,000000,10.4514,10.6808,10.2686,10.5626,1455687.0495991,0
+WERN.US,D,20061002,000000,10.4077,10.5398,10.3074,10.3392,667021.97952085,0
+WERN.US,D,20061003,000000,10.353,10.7584,10.3154,10.651,1611514.479252,0
+WERN.US,D,20061004,000000,10.6868,11.0622,10.526,11.0554,1379593.5463788,0
+WERN.US,D,20061005,000000,11.0176,11.2967,10.964,11.257,1359377.9219042,0
+WERN.US,D,20061006,000000,11.1805,11.2232,10.9938,11.0017,931496.30967423,0
+WERN.US,D,20061009,000000,10.9411,11.3354,10.8378,11.2808,814420.8629535,0
+WERN.US,D,20061010,000000,11.3593,11.7139,11.3593,11.6255,1366555.0726453,0
+WERN.US,D,20061011,000000,11.5967,11.6175,11.3722,11.4388,1004967.2181855,0
+WERN.US,D,20061012,000000,11.4765,11.5341,11.3593,11.4984,1099382.6412173,0
+WERN.US,D,20061013,000000,11.1805,11.4686,11.0692,11.1238,1914360.2392473,0
+WERN.US,D,20061016,000000,11.0622,11.4159,11.0622,11.3514,794798.21670675,0
+WERN.US,D,20061017,000000,10.5548,10.8964,10.4664,10.511,3643529.0488889,0
+WERN.US,D,20061018,000000,10.503,10.5686,10.0868,10.1395,2956942.8148653,0
+WERN.US,D,20061019,000000,10.0868,10.4077,10.074,10.2924,1490571.0828684,0
+WERN.US,D,20061020,000000,10.3312,10.3462,10.0154,10.223,1332957.6712524,0
+WERN.US,D,20061023,000000,10.0382,10.2617,9.90411,10.1028,1445978.918782,0
+WERN.US,D,20061024,000000,10.0084,10.215,9.91901,10.215,1303846.3666057,0
+WERN.US,D,20061025,000000,10.2538,10.3958,10.1395,10.3462,1095937.5283214,0
+WERN.US,D,20061026,000000,10.3878,10.4366,10.215,10.3312,1293997.2901996,0
+WERN.US,D,20061027,000000,10.2617,10.4892,10.2299,10.2846,1837098.9011469,0
+WERN.US,D,20061030,000000,10.1604,10.4514,10.1534,10.4146,754723.35874678,0
+WERN.US,D,20061031,000000,10.4664,10.5548,10.3312,10.36,1075353.431807,0
+WERN.US,D,20061101,000000,10.2846,10.4892,10.2378,10.2378,1314902.5413059,0
+WERN.US,D,20061102,000000,10.4366,10.4742,10.1812,10.3154,1652727.97622,0
+WERN.US,D,20061103,000000,10.3958,10.4822,10.1892,10.2538,990979.37523487,0
+WERN.US,D,20061106,000000,10.4366,10.8964,10.4366,10.5826,3046147.2781222,0
+WERN.US,D,20061107,000000,10.5984,10.7862,10.526,10.6868,1242800.8185159,0
+WERN.US,D,20061108,000000,10.6064,10.7802,10.5468,10.7166,1022033.715501,0
+WERN.US,D,20061109,000000,10.7643,10.7722,10.5548,10.5826,837099.00821819,0
+WERN.US,D,20061110,000000,10.6292,10.8527,10.526,10.8378,1045642.1016528,0
+WERN.US,D,20061113,000000,10.8378,10.9342,10.7931,10.8964,1109026.3397653,0
+WERN.US,D,20061114,000000,10.7584,10.9788,10.7584,10.956,856855.55277445,0
+WERN.US,D,20061115,000000,11.0017,11.102,10.9192,11.0692,1073237.2344641,0
+WERN.US,D,20061116,000000,11.1378,11.1448,10.9938,11.0822,1342540.964548,0
+WERN.US,D,20061117,000000,11.0256,11.102,10.9342,10.9709,666100.79942154,0
+WERN.US,D,20061120,000000,10.9709,10.9709,10.8378,10.9044,715473.03248226,0
+WERN.US,D,20061121,000000,10.8884,10.8964,10.7504,10.7862,1001362.0313707,0
+WERN.US,D,20061122,000000,10.666,10.7166,10.526,10.7106,1291871.0253145,0
+WERN.US,D,20061124,000000,10.6144,10.7226,10.5826,10.673,302954.48944962,0
+WERN.US,D,20061127,000000,10.673,10.7643,10.5468,10.6064,985080.80233663,0
+WERN.US,D,20061128,000000,10.5984,10.5984,10.4434,10.526,900058.39605528,0
+WERN.US,D,20061129,000000,10.6144,10.6292,10.3878,10.4366,1093346.1429928,0
+WERN.US,D,20061130,000000,10.4584,10.5756,10.3878,10.519,1071271.043498,0
+WERN.US,D,20061201,000000,10.5548,10.5626,10.2378,10.375,1299821.3632865,0
+WERN.US,D,20061204,000000,10.4366,10.503,10.3154,10.3878,1090213.1239008,0
+WERN.US,D,20061205,000000,10.4584,10.503,10.2846,10.4584,1239130.1926775,0
+WERN.US,D,20061206,000000,10.4226,10.526,10.4146,10.4664,814194.34325694,0
+WERN.US,D,20061207,000000,10.4434,10.5826,10.3878,10.519,1291034.4125686,0
+WERN.US,D,20061208,000000,10.511,10.5904,10.4366,10.4892,1121060.0728004,0
+WERN.US,D,20061211,000000,10.4584,10.526,10.3878,10.4226,639070.4557204,0
+WERN.US,D,20061212,000000,10.4366,10.4584,10.1812,10.2378,1485227.2315381,0
+WERN.US,D,20061213,000000,10.2766,10.3154,10.074,10.0799,1142899.5918107,0
+WERN.US,D,20061214,000000,10.1246,10.2846,10.074,10.223,756903.98835893,0
+WERN.US,D,20061215,000000,10.1892,10.3232,10.1246,10.1474,1283522.0126767,0
+WERN.US,D,20061218,000000,10.1604,10.1892,9.97361,9.98656,811358.3166561,0
+WERN.US,D,20061219,000000,9.96569,10.0382,9.91106,9.95774,1638177.3576676,0
+WERN.US,D,20061220,000000,10.0014,10.0223,9.90411,9.9498,1221040.8330879,0
+WERN.US,D,20061221,000000,9.98656,10.0302,9.76505,9.83061,1708914.9285072,0
+WERN.US,D,20061222,000000,9.86934,9.90411,9.78889,9.87629,1247683.5764193,0
+WERN.US,D,20061226,000000,9.91106,10.0541,9.8902,10.0382,614739.22004798,0
+WERN.US,D,20061227,000000,10.0948,10.2031,10.0382,10.1474,819174.75631849,0
+WERN.US,D,20061228,000000,10.0868,10.1604,9.9498,9.97361,1065222.4642229,0
+WERN.US,D,20061229,000000,9.94185,10.0302,9.83755,9.86139,944417.99991982,0
+WERN.US,D,20070103,000000,9.91901,10.3878,9.91901,10.2617,1826247.0975507,0
+WERN.US,D,20070104,000000,10.519,10.7038,10.2686,10.666,2007278.6187734,0
+WERN.US,D,20070105,000000,10.5826,10.658,10.3808,10.4077,1052454.807371,0
+WERN.US,D,20070108,000000,10.3878,10.526,10.2766,10.4226,791797.08241598,0
+WERN.US,D,20070109,000000,10.4584,10.5984,10.4366,10.519,1042886.6153886,0
+WERN.US,D,20070110,000000,10.4892,10.5548,10.4077,10.4664,591840.59561197,0
+WERN.US,D,20070111,000000,10.5548,10.7166,10.4892,10.5826,761957.89447758,0
+WERN.US,D,20070112,000000,10.5468,10.7296,10.519,10.7166,1027295.0129862,0
+WERN.US,D,20070116,000000,10.7722,10.9342,10.7296,10.8527,979654.39716142,0
+WERN.US,D,20070117,000000,10.8308,10.8666,10.7504,10.7931,734157.38380817,0
+WERN.US,D,20070118,000000,10.7584,10.8666,10.7584,10.8,819042.87151738,0
+WERN.US,D,20070119,000000,10.7504,10.9342,10.7504,10.9044,834565.00787942,0
+WERN.US,D,20070122,000000,11.0017,11.0414,10.8458,10.9113,1470498.4174911,0
+WERN.US,D,20070123,000000,10.3392,10.8884,10.2617,10.5548,2629654.0694807,0
+WERN.US,D,20070124,000000,10.5398,10.6064,10.4077,10.511,1506868.4199697,0
+WERN.US,D,20070125,000000,10.503,10.511,10.3154,10.368,828816.441358,0
+WERN.US,D,20070126,000000,10.4018,10.4306,10.1892,10.21,993867.75305448,0
+WERN.US,D,20070129,000000,10.1752,10.4018,10.1604,10.3392,1045972.3170327,0
+WERN.US,D,20070130,000000,10.36,10.4892,10.3154,10.4664,713454.49029742,0
+WERN.US,D,20070131,000000,10.4366,10.7722,10.4366,10.7296,1062896.8620049,0
+WERN.US,D,20070201,000000,10.7802,10.8884,10.7643,10.8666,985645.5914467,0
+WERN.US,D,20070202,000000,10.9342,10.9342,10.808,10.8736,682415.2513444,0
+WERN.US,D,20070205,000000,10.8378,10.8884,10.7584,10.7862,513099.32882748,0
+WERN.US,D,20070206,000000,10.816,10.8458,10.7643,10.816,663381.55630869,0
+WERN.US,D,20070207,000000,10.8,10.8736,10.7504,10.7802,1192110.7441983,0
+WERN.US,D,20070208,000000,10.7584,10.7584,10.6064,10.7226,565856.26953181,0
+WERN.US,D,20070209,000000,10.7862,10.7862,10.5826,10.666,731320.35045311,0
+WERN.US,D,20070212,000000,10.666,10.816,10.5548,10.7038,898438.52853637,0
+WERN.US,D,20070213,000000,10.7584,10.8736,10.7226,10.8458,1082308.0898683,0
+WERN.US,D,20070214,000000,10.9113,11.0881,10.8229,11.0822,943327.68511375,0
+WERN.US,D,20070215,000000,11.0256,11.1805,10.9788,11.1448,709235.18341629,0
+WERN.US,D,20070216,000000,11.1666,11.1666,10.9938,11.0622,806370.8563151,0
+WERN.US,D,20070220,000000,11.0414,11.3206,11.0096,11.3126,848863.93788006,0
+WERN.US,D,20070221,000000,11.3046,11.4765,11.2312,11.4536,950573.29514083,0
+WERN.US,D,20070222,000000,11.4844,11.6026,11.3881,11.5122,1460525.5103176,0
+WERN.US,D,20070223,000000,11.5272,11.7814,11.4536,11.7417,1668496.7673627,0
+WERN.US,D,20070226,000000,11.7735,11.8092,11.257,11.2728,2352173.4817284,0
+WERN.US,D,20070227,000000,11.1448,11.2093,10.8458,10.9044,1932824.1114019,0
+WERN.US,D,20070228,000000,10.9113,11.0692,10.7802,10.8806,957679.97308736,0
+WERN.US,D,20070301,000000,10.6868,10.9342,10.658,10.8458,956746.71193756,0
+WERN.US,D,20070302,000000,10.8666,10.8666,10.4971,10.503,2009203.532817,0
+WERN.US,D,20070305,000000,10.4584,10.5756,10.3074,10.3074,1014966.3009685,0
+WERN.US,D,20070306,000000,10.3808,10.4584,10.2766,10.2924,845986.63435673,0
+WERN.US,D,20070307,000000,10.2378,10.4146,10.2378,10.36,1254325.1339223,0
+WERN.US,D,20070308,000000,10.3808,10.5468,10.3808,10.4366,760759.85697137,0
+WERN.US,D,20070309,000000,10.5468,10.5686,10.4077,10.4892,612557.58368161,0
+WERN.US,D,20070312,000000,10.4366,10.5686,10.4226,10.4584,720441.36449332,0
+WERN.US,D,20070313,000000,10.4077,10.4077,10.1107,10.1176,1328909.5125865,0
+WERN.US,D,20070314,000000,10.1028,10.1752,9.9349,10.1534,1536855.6007765,0
+WERN.US,D,20070315,000000,10.1752,10.2766,10.1604,10.2378,1103346.2325299,0
+WERN.US,D,20070316,000000,10.223,10.2378,10.0382,10.1395,1372114.3693757,0
+WERN.US,D,20070319,000000,10.1752,10.1812,10.0223,10.0541,835935.20035501,0
+WERN.US,D,20070320,000000,10.0382,10.2686,10.0382,10.2378,1141264.6229787,0
+WERN.US,D,20070321,000000,10.4366,10.5626,10.2378,10.4892,2002133.0980218,0
+WERN.US,D,20070322,000000,10.5398,10.651,10.4664,10.511,1650271.4959552,0
+WERN.US,D,20070323,000000,10.526,10.6222,10.511,10.5904,902168.55287294,0
+WERN.US,D,20070326,000000,10.6144,10.6144,10.375,10.3958,681015.8629968,0
+WERN.US,D,20070327,000000,10.353,10.36,10.1892,10.3232,778276.37341727,0
+WERN.US,D,20070328,000000,10.2924,10.2924,10.1534,10.1684,1449452.2207958,0
+WERN.US,D,20070329,000000,10.2766,10.2766,10.1395,10.1752,997548.44643492,0
+WERN.US,D,20070330,000000,10.215,10.2846,10.1604,10.2538,1254583.8697535,0
+WERN.US,D,20070402,000000,10.1812,10.3808,10.1534,10.3004,694519.45717399,0
+WERN.US,D,20070403,000000,10.3878,10.511,10.3392,10.4971,1313902.8343784,0
+WERN.US,D,20070404,000000,10.511,10.5328,10.2846,10.3232,1215157.3615028,0
+WERN.US,D,20070405,000000,10.3878,10.4971,10.2617,10.4822,644736.46839685,0
+WERN.US,D,20070409,000000,10.5548,10.7802,10.5398,10.5904,1091378.9452725,0
+WERN.US,D,20070410,000000,10.5686,10.7584,10.5686,10.651,872049.48726502,0
+WERN.US,D,20070411,000000,10.6808,10.6808,10.511,10.5826,926943.76715061,0
+WERN.US,D,20070412,000000,10.5548,10.7434,10.4146,10.7434,504398.95897142,0
+WERN.US,D,20070413,000000,10.7802,10.7802,10.5826,10.7106,949102.42724455,0
+WERN.US,D,20070416,000000,10.7802,10.8884,10.7643,10.8458,905272.37609282,0
+WERN.US,D,20070417,000000,10.519,10.7226,10.2378,10.5626,3078399.6558946,0
+WERN.US,D,20070418,000000,10.5328,10.6292,10.4892,10.5686,1063238.1516811,0
+WERN.US,D,20070419,000000,10.519,10.8806,10.4077,10.8736,1682582.2654715,0
+WERN.US,D,20070420,000000,10.9938,11.0484,10.8378,10.9113,1031688.4883452,0
+WERN.US,D,20070423,000000,10.8884,10.956,10.7722,10.7802,764367.05729471,0
+WERN.US,D,20070424,000000,10.816,10.8586,10.6808,10.7166,853465.81135981,0
+WERN.US,D,20070425,000000,10.8229,10.956,10.7643,10.9044,990586.74109419,0
+WERN.US,D,20070426,000000,10.9411,10.9788,10.8229,10.9113,714414.93381081,0
+WERN.US,D,20070427,000000,10.8378,10.8586,10.7166,10.808,834160.29268824,0
+WERN.US,D,20070430,000000,10.8586,10.8666,10.673,10.673,1364774.1244532,0
+WERN.US,D,20070501,000000,10.6808,10.7584,10.5626,10.651,953458.65269781,0
+WERN.US,D,20070502,000000,10.6222,11.0176,10.5984,10.964,1627187.6287451,0
+WERN.US,D,20070503,000000,11.0096,11.1378,10.964,10.9709,920849.88393623,0
+WERN.US,D,20070504,000000,10.9192,11.0176,10.9192,11.0176,832728.68820602,0
+WERN.US,D,20070507,000000,11.0334,11.1169,11.0017,11.0622,932277.55093878,0
+WERN.US,D,20070508,000000,11.0334,11.0414,10.8806,10.964,1285935.2025107,0
+WERN.US,D,20070509,000000,10.9342,11.0017,10.8586,10.964,920497.51996382,0
+WERN.US,D,20070510,000000,10.9342,10.9342,10.5686,10.5826,1684105.4845865,0
+WERN.US,D,20070511,000000,10.5984,10.8,10.4664,10.6808,918652.13950256,0
+WERN.US,D,20070514,000000,10.6868,10.6868,10.4892,10.5398,966524.308795,0
+WERN.US,D,20070515,000000,10.5686,10.8,10.5626,10.673,1211319.614466,0
+WERN.US,D,20070516,000000,10.666,10.7166,10.5626,10.7166,939346.97897966,0
+WERN.US,D,20070517,000000,10.658,10.7226,10.4971,10.5826,1126941.5308771,0
+WERN.US,D,20070518,000000,10.6362,10.7296,10.4434,10.6292,1054094.809974,0
+WERN.US,D,20070521,000000,10.6064,10.7296,10.5626,10.7166,1243165.2635388,0
+WERN.US,D,20070522,000000,10.7584,10.816,10.6868,10.7643,1100155.8284483,0
+WERN.US,D,20070523,000000,10.816,10.9192,10.7226,10.8666,1435917.4172382,0
+WERN.US,D,20070524,000000,10.8884,10.9938,10.7434,10.7862,1254031.1616939,0
+WERN.US,D,20070525,000000,10.8378,10.8884,10.7434,10.7434,702300.66043914,0
+WERN.US,D,20070529,000000,10.808,10.8666,10.7166,10.7584,1036538.0233598,0
+WERN.US,D,20070530,000000,10.666,10.8964,10.651,10.8964,1041116.7414929,0
+WERN.US,D,20070531,000000,10.9113,10.9411,10.8378,10.9113,1026578.203991,0
+WERN.US,D,20070601,000000,10.9868,11.0096,10.8586,10.8884,1273849.1182568,0
+WERN.US,D,20070604,000000,10.8806,10.9044,10.816,10.8378,981692.06767619,0
+WERN.US,D,20070605,000000,10.7862,10.8806,10.7584,10.8527,700426.08410589,0
+WERN.US,D,20070606,000000,10.8229,10.8308,10.6808,10.8,936970.03229716,0
+WERN.US,D,20070607,000000,10.7374,10.7584,10.5686,10.5686,1006465.2684455,0
+WERN.US,D,20070608,000000,10.5328,10.6958,10.4892,10.5984,1242749.4740513,0
+WERN.US,D,20070611,000000,10.5756,10.6222,10.4742,10.5468,1081770.4831218,0
+WERN.US,D,20070612,000000,10.4664,10.658,10.4514,10.503,1155851.4846825,0
+WERN.US,D,20070613,000000,10.5756,10.7374,10.4892,10.7374,766856.76044837,0
+WERN.US,D,20070614,000000,10.6808,11.0096,10.6808,10.9411,1626587.6032377,0
+WERN.US,D,20070615,000000,11.0822,11.1378,11.0176,11.0176,1350763.1261557,0
+WERN.US,D,20070618,000000,11.102,11.102,10.8378,10.9113,987003.70287181,0
+WERN.US,D,20070619,000000,11.1596,11.2808,11.0334,11.2312,2435774.3510696,0
+WERN.US,D,20070620,000000,11.2312,11.2312,11.0622,11.0622,1044879.9887182,0
+WERN.US,D,20070621,000000,11.0096,11.1596,10.948,11.109,939237.2427711,0
+WERN.US,D,20070622,000000,11.109,11.1378,10.964,11.0414,1618635.2517574,0
+WERN.US,D,20070625,000000,11.1238,11.3881,11.1238,11.2888,2695993.1311904,0
+WERN.US,D,20070626,000000,11.3434,11.3722,11.2093,11.2312,2173728.3120632,0
+WERN.US,D,20070627,000000,11.2312,11.4536,11.1864,11.4238,1605035.0091763,0
+WERN.US,D,20070628,000000,11.3652,11.4984,11.253,11.4616,1178486.3395163,0
+WERN.US,D,20070629,000000,11.4924,11.5122,11.2808,11.3722,1790828.4777976,0
+WERN.US,D,20070702,000000,11.409,11.5122,11.3434,11.4388,1142233.1205257,0
+WERN.US,D,20070703,000000,11.4616,11.6781,11.4616,11.6622,918255.47834504,0
+WERN.US,D,20070705,000000,11.6831,11.6831,11.4536,11.6026,1034340.2789262,0
+WERN.US,D,20070706,000000,11.6394,11.7059,11.541,11.6543,836158.69978894,0
+WERN.US,D,20070709,000000,11.7208,11.8172,11.6702,11.7894,1541886.3515484,0
+WERN.US,D,20070710,000000,11.8033,11.8231,11.5619,11.6106,1474583.8260627,0
+WERN.US,D,20070711,000000,11.6543,11.7576,11.5341,11.7338,854945.74004395,0
+WERN.US,D,20070712,000000,11.7894,12.0516,11.7814,12.0516,1763719.6072684,0
+WERN.US,D,20070713,000000,11.993,12.0447,11.846,11.8529,1213555.6155596,0
+WERN.US,D,20070716,000000,11.8311,11.9632,11.7655,11.8897,1581805.1626063,0
+WERN.US,D,20070717,000000,11.8311,11.8768,11.6026,11.6473,1738215.502945,0
+WERN.US,D,20070718,000000,11.6255,11.7059,11.4457,11.6255,1359684.9819373,0
+WERN.US,D,20070719,000000,11.6255,11.8092,11.6026,11.6255,1452053.6736664,0
+WERN.US,D,20070720,000000,11.5967,11.6106,11.2152,11.3514,1698958.129401,0
+WERN.US,D,20070723,000000,11.3802,11.4159,11.1298,11.1596,1408178.3185754,0
+WERN.US,D,20070724,000000,11.109,11.1864,10.948,11.1596,1603812.8095692,0
+WERN.US,D,20070725,000000,11.257,11.3126,10.964,11.109,1230020.0738593,0
+WERN.US,D,20070726,000000,10.964,11.1516,10.8586,11.0414,1832376.2171623,0
+WERN.US,D,20070727,000000,11.0622,11.2152,10.9044,10.9709,1242713.2308999,0
+WERN.US,D,20070730,000000,10.9709,11.257,10.8666,11.0881,1106140.9822083,0
+WERN.US,D,20070731,000000,11.1805,11.2391,10.9709,10.9709,1362336.7725183,0
+WERN.US,D,20070801,000000,10.964,11.1378,10.808,11.1298,1542223.6142077,0
+WERN.US,D,20070802,000000,11.247,11.403,11.0692,11.1805,1376727.3171517,0
+WERN.US,D,20070803,000000,11.1596,11.1596,10.7584,10.7802,1410171.6919051,0
+WERN.US,D,20070806,000000,10.8586,11.1516,10.7166,11.1448,1831661.4216755,0
+WERN.US,D,20070807,000000,11.109,11.5122,10.9788,11.4765,2378180.9631553,0
+WERN.US,D,20070808,000000,11.5897,12.4141,11.5341,11.9851,3764581.174727,0
+WERN.US,D,20070809,000000,11.6831,12.4062,11.5758,12.0943,3337045.8859441,0
+WERN.US,D,20070810,000000,11.8609,12.0367,11.3285,11.409,2489250.1142776,0
+WERN.US,D,20070813,000000,11.541,11.6543,11.0554,11.2728,1354442.812782,0
+WERN.US,D,20070814,000000,11.257,11.3722,10.9342,10.9411,747975.08529791,0
+WERN.US,D,20070815,000000,10.8964,11.1666,10.8308,10.8378,1078167.3098153,0
+WERN.US,D,20070816,000000,10.7166,11.0096,10.6144,10.7862,3051546.5009338,0
+WERN.US,D,20070817,000000,11.1596,11.253,10.8229,11.0176,2580735.8825673,0
+WERN.US,D,20070820,000000,11.0622,11.3046,11.0414,11.0881,1113952.3880996,0
+WERN.US,D,20070821,000000,11.0881,11.1448,10.8458,10.9113,707068.64836303,0
+WERN.US,D,20070822,000000,11.0414,11.253,10.8736,10.8964,1149442.4874014,0
+WERN.US,D,20070823,000000,10.956,11.0334,10.5626,10.5904,1614527.6945933,0
+WERN.US,D,20070824,000000,10.6362,10.7504,10.511,10.5626,2149370.9007814,0
+WERN.US,D,20070827,000000,10.5826,10.6144,10.4366,10.5626,932308.7603192,0
+WERN.US,D,20070828,000000,10.526,10.526,10.2766,10.3074,1233821.5777445,0
+WERN.US,D,20070829,000000,10.4018,10.5398,10.3392,10.5398,752355.47285214,0
+WERN.US,D,20070830,000000,10.4146,10.6064,10.2924,10.36,661973.10717324,0
+WERN.US,D,20070831,000000,10.4971,10.5686,10.4018,10.503,578993.40517769,0
+WERN.US,D,20070904,000000,10.5548,10.8308,10.4822,10.666,1352284.3317624,0
+WERN.US,D,20070905,000000,10.6144,10.6144,10.2378,10.3462,1553284.8226789,0
+WERN.US,D,20070906,000000,10.4077,10.4584,10.2617,10.4434,738802.54771881,0
+WERN.US,D,20070907,000000,10.2766,10.368,10.1107,10.1892,1330982.4194985,0
+WERN.US,D,20070910,000000,10.2617,10.3232,9.98656,10.0868,970915.77064551,0
+WERN.US,D,20070911,000000,10.1534,10.3392,10.068,10.2766,969038.17404964,0
+WERN.US,D,20070912,000000,10.2617,10.2846,10.1534,10.1892,969580.81456715,0
+WERN.US,D,20070913,000000,10.2299,10.2766,10.0382,10.0948,1582708.2211299,0
+WERN.US,D,20070914,000000,10.0541,10.2378,10.0084,10.1604,844463.41524169,0
+WERN.US,D,20070917,000000,10.0948,10.1395,9.95774,9.98656,952064.29812126,0
+WERN.US,D,20070918,000000,10.0154,10.3808,9.92695,10.3462,825123.66692709,0
+WERN.US,D,20070919,000000,10.3878,10.519,10.0868,10.2378,1258523.2989651,0
+WERN.US,D,20070920,000000,10.2378,10.2378,9.94185,9.96569,714791.45988419,0
+WERN.US,D,20070921,000000,10.062,10.0948,9.9498,9.9498,1109202.5217515,0
+WERN.US,D,20070924,000000,9.91901,9.98058,9.68856,9.70247,686651.67304705,0
+WERN.US,D,20070925,000000,9.64982,9.74518,9.43199,9.73922,881085.10627198,0
+WERN.US,D,20070926,000000,9.74518,9.75313,9.59916,9.66572,660091.48356053,0
+WERN.US,D,20070927,000000,9.68856,9.91106,9.60612,9.78889,734554.04496569,0
+WERN.US,D,20070928,000000,9.76505,9.83755,9.66572,9.68062,647098.31376624,0
+WERN.US,D,20071001,000000,9.5197,9.76505,9.5197,9.68856,755419.02590375,0
+WERN.US,D,20071002,000000,9.70942,9.9349,9.68856,9.91106,845578.89890293,0
+WERN.US,D,20071003,000000,9.8902,9.98058,9.62797,9.69651,1581658.1764921,0
+WERN.US,D,20071004,000000,9.71737,9.81571,9.61307,9.76505,883063.37828855,0
+WERN.US,D,20071005,000000,10.0154,10.3958,9.94185,10.1812,1539878.8836598,0
+WERN.US,D,20071008,000000,10.1246,10.1246,9.81571,9.89715,908007.72727297,0
+WERN.US,D,20071009,000000,9.91106,10.068,9.80179,9.98058,691405.56641204,0
+WERN.US,D,20071010,000000,9.91901,10.0014,9.76505,9.76505,772600.29319875,0
+WERN.US,D,20071011,000000,9.78093,9.91106,9.59916,9.64982,1166688.1869656,0
+WERN.US,D,20071012,000000,9.61307,9.65777,9.49785,9.63592,1357718.7909712,0
+WERN.US,D,20071015,000000,9.59122,9.9349,9.54156,9.91901,2085693.6971948,0
+WERN.US,D,20071016,000000,10.21,10.4892,10.1107,10.3312,3108583.1537717,0
+WERN.US,D,20071017,000000,10.3312,10.4892,10.1107,10.2378,1606684.0725672,0
+WERN.US,D,20071018,000000,10.1752,10.3808,10.0799,10.36,2185058.3239077,0
+WERN.US,D,20071019,000000,10.368,10.368,10.1176,10.1604,1367742.0358552,0
+WERN.US,D,20071022,000000,9.78889,10.4366,9.78889,10.2686,2081487.4781184,0
+WERN.US,D,20071023,000000,10.3808,10.4146,10.068,10.4077,1154048.387898,0
+WERN.US,D,20071024,000000,10.36,10.4146,10.1534,10.3232,1001065.0388796,0
+WERN.US,D,20071025,000000,10.3232,10.511,10.1752,10.4584,1271643.3197895,0
+WERN.US,D,20071026,000000,10.5468,10.6362,10.368,10.5984,784366.22961483,0
+WERN.US,D,20071029,000000,10.5984,10.651,10.4077,10.4892,890487.18381025,0
+WERN.US,D,20071030,000000,10.0084,10.8378,10.0084,10.7166,1601103.6339984,0
+WERN.US,D,20071031,000000,10.7434,10.8586,10.6144,10.7374,1236027.3762118,0
+WERN.US,D,20071101,000000,10.5626,10.5626,10.3154,10.3808,1809317.5188074,0
+WERN.US,D,20071102,000000,10.4366,10.5984,10.1892,10.519,940011.43675622,0
+WERN.US,D,20071105,000000,10.4306,10.8527,10.2924,10.8,1494738.0385307,0
+WERN.US,D,20071106,000000,10.7862,10.8964,10.7166,10.8666,1526634.0253138,0
+WERN.US,D,20071107,000000,10.7226,10.7584,10.4366,10.4584,1644863.2123556,0
+WERN.US,D,20071108,000000,10.511,10.666,10.4018,10.6144,1579890.3161048,0
+WERN.US,D,20071109,000000,10.4971,11.0554,10.4077,10.9192,1871022.4909027,0
+WERN.US,D,20071112,000000,10.8884,11.096,10.7643,10.7802,1933741.2644843,0
+WERN.US,D,20071113,000000,10.8458,11.0334,10.7802,11.0176,1350398.6811329,0
+WERN.US,D,20071114,000000,11.0484,11.0484,10.6144,10.658,1145315.8019073,0
+WERN.US,D,20071115,000000,10.5548,10.5756,10.0799,10.1176,2407324.4839366,0
+WERN.US,D,20071116,000000,10.1176,10.1176,9.64386,9.73127,3476243.7496073,0
+WERN.US,D,20071119,000000,9.62102,9.88225,9.4611,9.83755,3196088.2159273,0
+WERN.US,D,20071120,000000,9.9349,10.0154,9.59122,9.73922,2159399.1794364,0
+WERN.US,D,20071121,000000,9.65777,9.83755,9.56042,9.73922,1542130.9928207,0
+WERN.US,D,20071123,000000,9.78889,9.86139,9.68856,9.69651,386624.8248311,0
+WERN.US,D,20071126,000000,9.67366,9.86139,9.49189,9.49785,1052008.8152574,0
+WERN.US,D,20071127,000000,9.56042,9.63592,9.40229,9.54752,1306187.0701367,0
+WERN.US,D,20071128,000000,9.59916,9.91901,9.54752,9.87629,1752363.4198145,0
+WERN.US,D,20071129,000000,9.80875,9.86139,9.62102,9.69651,668321.69920196,0
+WERN.US,D,20071130,000000,9.80875,10.074,9.80179,9.90411,1184312.4261117,0
+WERN.US,D,20071203,000000,9.88225,9.95774,9.70942,9.82365,1215720.1371044,0
+WERN.US,D,20071204,000000,9.73922,9.83755,9.68856,9.68856,825082.3900046,0
+WERN.US,D,20071205,000000,9.85345,10.1107,9.73922,9.9349,729843.44203159,0
+WERN.US,D,20071206,000000,9.91106,10.2299,9.8902,10.21,969453.96353708,0
+WERN.US,D,20071207,000000,10.1604,10.5398,10.1107,10.4584,1431807.8465656,0
+WERN.US,D,20071210,000000,10.4664,10.8806,10.36,10.8586,1371274.7363671,0
+WERN.US,D,20071211,000000,10.8527,11.0017,10.4366,10.4892,2023865.9010863,0
+WERN.US,D,20071212,000000,10.7226,10.7862,10.1892,10.3462,1708081.3360239,0
+WERN.US,D,20071213,000000,10.2617,10.4018,10.1316,10.353,867662.05243135,0
+WERN.US,D,20071214,000000,10.2031,10.3392,10.0223,10.0223,1180002.5113519,0
+WERN.US,D,20071217,000000,9.94185,10.1246,9.70942,9.73127,1213317.0148125,0
+WERN.US,D,20071218,000000,9.80179,9.88225,9.56042,9.83755,1681022.803205,0
+WERN.US,D,20071219,000000,9.77299,9.83755,9.59122,9.70247,999440.13758969,0
+WERN.US,D,20071220,000000,9.75313,9.8902,9.56042,9.87629,655731.23109044,0
+WERN.US,D,20071221,000000,10.0382,10.2031,9.83061,9.83061,1614490.4446876,0
+WERN.US,D,20071224,000000,9.85345,9.98656,9.73922,9.9349,320144.81753248,0
+WERN.US,D,20071226,000000,9.84551,10.0302,9.84551,9.98656,488603.99221933,0
+WERN.US,D,20071227,000000,9.98058,10.0014,9.78889,9.79485,585561.46962351,0
+WERN.US,D,20071228,000000,9.85345,10.0014,9.75313,9.80875,581544.52033798,0
+WERN.US,D,20071231,000000,9.77299,9.9498,9.54156,9.61307,580981.74473632,0
+WERN.US,D,20080102,000000,9.79485,10.1892,9.54156,9.59122,2756182.9382042,0
+WERN.US,D,20080103,000000,9.66572,9.77299,9.29343,9.32343,2781863.224514,0
+WERN.US,D,20080104,000000,9.28509,9.39445,8.99336,9.03538,1863790.9754345,0
+WERN.US,D,20080107,000000,9.08007,9.24109,8.84923,9.03538,1624471.4058948,0
+WERN.US,D,20080108,000000,9.08782,9.21238,8.79887,8.82023,1509055.0901071,0
+WERN.US,D,20080109,000000,8.79887,8.90595,8.61253,8.88529,1971627.4387985,0
+WERN.US,D,20080110,000000,8.79887,9.24109,8.72348,9.08007,1248676.2360674,0
+WERN.US,D,20080111,000000,8.9865,9.25549,8.79093,9.09487,2132705.0916403,0
+WERN.US,D,20080114,000000,9.28509,9.70942,9.24109,9.47699,2334079.0883676,0
+WERN.US,D,20080115,000000,9.36395,9.51176,9.18417,9.25549,1663556.6244694,0
+WERN.US,D,20080116,000000,9.19211,9.54156,9.11682,9.16887,2353393.6678271,0
+WERN.US,D,20080117,000000,9.22023,9.5048,9.08782,9.13917,2313066.1145612,0
+WERN.US,D,20080118,000000,9.13917,9.4611,9.11682,9.44024,2189373.2724385,0
+WERN.US,D,20080122,000000,9.16887,9.68856,8.62802,9.59122,2446724.816578,0
+WERN.US,D,20080123,000000,9.59122,10.8586,9.31577,10.7374,4019765.177059,0
+WERN.US,D,20080124,000000,10.7862,10.816,10.2458,10.526,2872490.2314651,0
+WERN.US,D,20080125,000000,10.6222,11.0096,10.5328,10.666,3098345.4702417,0
+WERN.US,D,20080128,000000,10.511,11.0017,10.3878,10.8884,2550321.8379768,0
+WERN.US,D,20080129,000000,10.8884,11.257,10.8308,11.1378,1693794.4870737,0
+WERN.US,D,20080130,000000,11.0554,11.5758,10.9192,10.948,2302147.8651873,0
+WERN.US,D,20080131,000000,10.7862,11.547,10.6868,11.4984,3076297.5531106,0
+WERN.US,D,20080201,000000,11.541,11.5619,11.1596,11.4686,1483978.8563215,0
+WERN.US,D,20080204,000000,11.409,11.541,11.0742,11.1169,1827293.1151717,0
+WERN.US,D,20080205,000000,10.9113,11.3593,10.8964,11.0881,1890480.0294595,0
+WERN.US,D,20080206,000000,11.1596,11.2093,10.7584,10.7862,1416701.4996911,0
+WERN.US,D,20080207,000000,10.7862,11.0822,10.6958,11.0096,1720126.1433553,0
+WERN.US,D,20080208,000000,10.8884,11.1944,10.7226,10.8736,1032143.5412467,0
+WERN.US,D,20080211,000000,10.8586,10.9342,10.673,10.7584,1124551.4963899,0
+WERN.US,D,20080212,000000,10.7931,10.9868,10.7374,10.7931,946664.06855543,0
+WERN.US,D,20080213,000000,10.9113,11.0096,9.91106,10.3074,4390165.1510916,0
+WERN.US,D,20080214,000000,10.3312,10.4366,10.1176,10.1604,2847716.0239417,0
+WERN.US,D,20080215,000000,10.526,10.5826,10.074,10.353,2145684.1668757,0
+WERN.US,D,20080219,000000,10.4822,10.4822,10.0014,10.1107,1611843.6878777,0
+WERN.US,D,20080220,000000,10.068,10.3392,9.95774,10.223,1694298.8709314,0
+WERN.US,D,20080221,000000,10.3074,10.4366,10.223,10.2378,1931153.9061726,0
+WERN.US,D,20080222,000000,10.2538,10.3232,9.94185,10.1684,1698803.0892531,0
+WERN.US,D,20080225,000000,10.1395,10.4434,10.068,10.4077,1625198.2824322,0
+WERN.US,D,20080226,000000,10.368,10.6442,10.223,10.6144,1358360.093401,0
+WERN.US,D,20080227,000000,10.6144,10.8586,10.4514,10.6362,1996729.8481934,0
+WERN.US,D,20080228,000000,10.5548,10.5548,10.1972,10.2378,1595595.6817325,0
+WERN.US,D,20080229,000000,10.1107,10.2378,10.0154,10.0382,1502976.3082058,0
+WERN.US,D,20080303,000000,10.1752,10.2299,10.0014,10.1534,1446980.6392178,0
+WERN.US,D,20080304,000000,10.0462,10.5904,10.0382,10.4892,2515777.0808753,0
+WERN.US,D,20080305,000000,10.511,10.7166,10.3808,10.5826,1151912.0554709,0
+WERN.US,D,20080306,000000,10.511,10.5826,10.2031,10.2031,939903.71405607,0
+WERN.US,D,20080307,000000,10.0948,10.503,10.0948,10.3004,1243213.5877407,0
+WERN.US,D,20080310,000000,10.3154,10.4664,10.1028,10.1107,1164324.3280878,0
+WERN.US,D,20080311,000000,10.368,10.5756,10.1395,10.5548,1651919.5525918,0
+WERN.US,D,20080312,000000,10.0223,10.2924,9.91106,9.96569,2607548.7673597,0
+WERN.US,D,20080313,000000,9.88225,10.4077,9.66572,10.2378,3155785.8315166,0
+WERN.US,D,20080314,000000,10.3392,10.368,10.074,10.1684,3025514.857406,0
+WERN.US,D,20080317,000000,9.98656,10.3462,9.98656,10.1972,1887226.1998628,0
+WERN.US,D,20080318,000000,10.3462,10.4584,10.1534,10.4366,2340200.1539456,0
+WERN.US,D,20080319,000000,9.8902,10.2617,9.59122,9.60612,4452556.7295561,0
+WERN.US,D,20080320,000000,9.68062,10.1395,9.61307,10.074,3498376.2340919,0
+WERN.US,D,20080324,000000,10.1604,11.096,10.1107,11.096,4207696.9916158,0
+WERN.US,D,20080325,000000,11.1169,11.1448,10.6868,10.7802,3224903.5348373,0
+WERN.US,D,20080326,000000,10.7226,10.7643,10.503,10.6222,1296595.7228076,0
+WERN.US,D,20080327,000000,10.4584,10.7166,10.2924,10.5626,1692213.8829689,0
+WERN.US,D,20080328,000000,10.4366,10.6064,10.3004,10.3074,1427440.5468161,0
+WERN.US,D,20080331,000000,10.2766,10.5626,10.1107,10.4742,1672552.9800623,0
+WERN.US,D,20080401,000000,10.6362,10.8884,10.4077,10.7862,2642889.8670388,0
+WERN.US,D,20080402,000000,10.8308,10.9788,10.6144,10.8806,1261304.9608388,0
+WERN.US,D,20080403,000000,10.7862,11.0692,10.6808,11.0414,1170556.1366285,0
+WERN.US,D,20080404,000000,11.0692,11.1169,10.808,10.948,878210.82301127,0
+WERN.US,D,20080407,000000,10.9868,11.1726,10.8378,10.9709,1273275.2683589,0
+WERN.US,D,20080408,000000,10.8527,11.109,10.7166,10.9868,1641080.8368003,0
+WERN.US,D,20080409,000000,10.8378,10.8378,10.3004,10.3392,2140605.0919019,0
+WERN.US,D,20080410,000000,10.3312,10.5756,10.2299,10.368,2080528.0413592,0
+WERN.US,D,20080411,000000,10.2924,10.4226,10.1316,10.223,1822639.8972273,0
+WERN.US,D,20080414,000000,10.1604,10.2924,10.074,10.1107,1307601.5597974,0
+WERN.US,D,20080415,000000,10.1107,10.4584,10.0302,10.4077,1854050.6284827,0
+WERN.US,D,20080416,000000,10.4892,10.8378,10.368,10.7862,2579425.0885899,0
+WERN.US,D,20080417,000000,10.2617,10.3878,9.89715,10.0799,5152905.293588,0
+WERN.US,D,20080418,000000,10.2378,10.651,10.0154,10.5398,4037788.090871,0
+WERN.US,D,20080421,000000,10.4226,10.4584,10.2686,10.4366,1506409.3400513,0
+WERN.US,D,20080422,000000,10.375,10.4366,10.1534,10.3392,1780711.6047725,0
+WERN.US,D,20080423,000000,10.3878,10.4146,10.2031,10.3004,927605.20466454,0
+WERN.US,D,20080424,000000,10.3312,10.7038,10.1604,10.673,1441172.6741982,0
+WERN.US,D,20080425,000000,10.7226,10.7931,10.6144,10.7296,1468667.1315887,0
+WERN.US,D,20080428,000000,10.7226,11.0017,10.6362,10.9868,1304995.0731558,0
+WERN.US,D,20080429,000000,10.9868,11.1378,10.964,11.0881,982693.78811207,0
+WERN.US,D,20080430,000000,11.0881,11.2093,10.964,10.9788,1803002.1496675,0
+WERN.US,D,20080501,000000,10.8378,11.8092,10.8378,11.7338,2073380.0864902,0
+WERN.US,D,20080502,000000,11.8033,11.9205,11.2093,11.409,2515126.7176576,0
+WERN.US,D,20080505,000000,11.3126,11.396,11.102,11.1726,1276064.9842662,0
+WERN.US,D,20080506,000000,11.1169,11.2967,11.0484,11.2312,2227687.3172906,0
+WERN.US,D,20080507,000000,11.253,11.403,10.8308,10.8378,1943719.205429,0
+WERN.US,D,20080508,000000,10.8586,11.0176,10.7226,10.8884,1111737.5288444,0
+WERN.US,D,20080509,000000,10.7584,10.8666,10.7166,10.7643,1501711.8249219,0
+WERN.US,D,20080512,000000,10.7106,10.8586,10.5686,10.8586,1950139.2770064,0
+WERN.US,D,20080513,000000,10.8458,10.948,10.6868,10.7166,2194980.8933709,0
+WERN.US,D,20080514,000000,10.7802,10.9113,10.651,10.7931,2199321.0107569,0
+WERN.US,D,20080515,000000,10.7722,10.8586,10.6362,10.7504,2204782.6523294,0
+WERN.US,D,20080516,000000,10.8308,11.0017,10.2924,10.5904,1481563.6529792,0
+WERN.US,D,20080519,000000,10.4077,10.7862,10.4077,10.519,2737154.2769395,0
+WERN.US,D,20080520,000000,10.4584,10.5626,10.3392,10.3878,3554636.6794363,0
+WERN.US,D,20080521,000000,10.368,10.5984,10.1107,10.1892,3688696.0696274,0
+WERN.US,D,20080522,000000,10.21,10.6144,10.1028,10.4366,2118219.9121114,0
+WERN.US,D,20080523,000000,10.375,10.4306,10.2299,10.2458,2160517.6833602,0
+WERN.US,D,20080527,000000,10.2458,10.5468,10.1812,10.519,2839177.7415129,0
+WERN.US,D,20080528,000000,10.5548,10.658,10.4226,10.5328,2102319.2361676,0
+WERN.US,D,20080529,000000,10.4822,10.666,10.3232,10.5756,1698804.0960073,0
+WERN.US,D,20080530,000000,10.5984,10.7584,10.511,10.6868,1479234.0237444,0
+WERN.US,D,20080602,000000,10.7166,10.7584,10.5468,10.6362,1754948.7646179,0
+WERN.US,D,20080603,000000,10.7166,10.8806,10.6868,10.8527,2267370.5478641,0
+WERN.US,D,20080604,000000,10.7862,11.3881,10.7862,11.3434,3212161.0468405,0
+WERN.US,D,20080605,000000,11.3514,11.3722,11.1238,11.3126,1948608.0038577,0
+WERN.US,D,20080606,000000,11.1805,11.1805,10.808,10.8964,2522071.3081768,0
+WERN.US,D,20080609,000000,10.9868,11.0881,10.7434,10.8308,2059270.4262805,0
+WERN.US,D,20080610,000000,10.7106,10.808,10.6222,10.7106,2278571.6951701,0
+WERN.US,D,20080611,000000,10.666,10.8229,10.353,10.368,1552227.7307617,0
+WERN.US,D,20080612,000000,10.4434,10.6808,10.2378,10.3074,2612747.6460841,0
+WERN.US,D,20080613,000000,10.4306,10.7166,10.3074,10.4366,1473659.6257008,0
+WERN.US,D,20080616,000000,10.353,10.5626,10.353,10.503,1788550.1930275,0
+WERN.US,D,20080617,000000,10.4892,10.658,10.3312,10.353,1530031.8207621,0
+WERN.US,D,20080618,000000,10.2458,10.3808,10.2031,10.2846,2379702.1687619,0
+WERN.US,D,20080619,000000,10.2846,10.964,10.1892,10.9411,1770220.2191823,0
+WERN.US,D,20080620,000000,10.8586,10.9868,10.5756,10.8,2277173.3135767,0
+WERN.US,D,20080623,000000,10.8884,10.9113,10.5826,10.6144,2054572.9111511,0
+WERN.US,D,20080624,000000,10.4584,10.503,10.215,10.215,3264984.4333224,0
+WERN.US,D,20080625,000000,10.2846,10.5548,10.1892,10.3878,1052834.353707,0
+WERN.US,D,20080626,000000,10.2686,10.3878,10.1246,10.1534,1307654.9177703,0
+WERN.US,D,20080627,000000,10.1604,10.3878,10.0541,10.368,2301232.7256132,0
+WERN.US,D,20080630,000000,10.3462,10.808,10.1604,10.4892,2490634.4013121,0
+WERN.US,D,20080701,000000,10.2686,10.4742,10.062,10.3232,2664156.5429055,0
+WERN.US,D,20080702,000000,10.215,10.2846,10.0014,10.0154,2135965.9685166,0
+WERN.US,D,20080703,000000,10.0302,10.3878,10.0302,10.1892,2635965.4116037,0
+WERN.US,D,20080707,000000,10.2378,10.503,10.1684,10.353,2872924.1425282,0
+WERN.US,D,20080708,000000,10.3878,11.1169,10.2378,11.109,3147896.9055513,0
+WERN.US,D,20080709,000000,11.0692,11.257,10.8736,10.9192,2907279.6298389,0
+WERN.US,D,20080710,000000,10.8806,10.9192,10.5548,10.6144,2501898.9741331,0
+WERN.US,D,20080711,000000,10.4822,10.7584,10.2378,10.7584,3107507.9402787,0
+WERN.US,D,20080714,000000,10.816,10.948,10.5626,10.7106,2150030.3247869,0
+WERN.US,D,20080715,000000,10.6222,11.0334,10.375,10.8736,3388701.4375461,0
+WERN.US,D,20080716,000000,10.9342,11.6702,10.9342,11.6026,4766896.6023315,0
+WERN.US,D,20080717,000000,11.7059,12.4449,11.6543,12.3913,4918455.3941471,0
+WERN.US,D,20080718,000000,13.3269,13.5813,12.8075,13.4451,9520015.7733416,0
+WERN.US,D,20080721,000000,12.9565,13.3787,12.8234,13.2337,5673124.3881668,0
+WERN.US,D,20080722,000000,13.1809,13.4601,12.8313,13.4531,6540095.8072121,0
+WERN.US,D,20080723,000000,13.3995,13.8613,13.1511,13.4303,6113014.5645766,0
+WERN.US,D,20080724,000000,13.1363,13.3995,12.8075,12.8859,5498693.1475245,0
+WERN.US,D,20080725,000000,12.9625,13.3925,12.9625,13.2207,3624793.3530985,0
+WERN.US,D,20080728,000000,13.1571,13.5316,13.0777,13.2267,3907829.2105645,0
+WERN.US,D,20080729,000000,13.3191,13.7571,13.2515,13.6041,4067372.569995,0
+WERN.US,D,20080730,000000,13.7114,13.8843,13.1969,13.5247,3151011.8030674,0
+WERN.US,D,20080731,000000,13.3846,13.6806,13.3846,13.4383,1691814.2015488,0
+WERN.US,D,20080801,000000,13.4879,13.6747,13.1889,13.3409,2220383.3155195,0
+WERN.US,D,20080804,000000,13.2823,13.5316,13.1065,13.3787,2147171.1428393,0
+WERN.US,D,20080805,000000,13.0041,13.4601,12.8781,13.4153,3250010.9780032,0
+WERN.US,D,20080806,000000,13.4451,13.4601,13.2267,13.3349,1420312.7270312,0
+WERN.US,D,20080807,000000,13.1571,13.7263,13.1571,13.4809,2722481.8411282,0
+WERN.US,D,20080808,000000,13.5455,14.362,13.4383,14.2637,2456980.6216837,0
+WERN.US,D,20080811,000000,14.212,14.4772,13.9677,14.1802,1885475.4542971,0
+WERN.US,D,20080812,000000,14.1047,14.1663,13.5525,13.6469,2992675.5419309,0
+WERN.US,D,20080813,000000,13.6747,13.8613,13.4303,13.6389,2862311.9464333,0
+WERN.US,D,20080814,000000,13.7045,14.0113,13.5316,13.919,1904477.9399523,0
+WERN.US,D,20080815,000000,14.1345,14.2468,13.9319,14.1504,1853743.5684496,0
+WERN.US,D,20080818,000000,14.2269,14.2855,13.8405,13.9379,2127744.8136629,0
+WERN.US,D,20080819,000000,13.8485,13.8843,13.6121,13.6747,3119681.6121485,0
+WERN.US,D,20080820,000000,13.7183,13.8325,13.2049,13.3191,2721968.3964827,0
+WERN.US,D,20080821,000000,13.3191,13.4383,12.9485,13.1065,2391895.9757159,0
+WERN.US,D,20080822,000000,13.2515,13.5525,13.1511,13.5167,2344600.676584,0
+WERN.US,D,20080825,000000,12.7261,12.7936,12.3913,12.6675,4157099.5386852,0
+WERN.US,D,20080826,000000,12.7052,12.7559,12.4609,12.582,1556145.0113808,0
+WERN.US,D,20080827,000000,12.5661,12.6406,12.3417,12.5661,2689766.3564207,0
+WERN.US,D,20080828,000000,12.7419,13.1433,12.6406,13.0329,1706042.658755,0
+WERN.US,D,20080829,000000,13.1651,13.1651,12.7936,12.8781,1107814.2077002,0
+WERN.US,D,20080902,000000,13.1651,13.5087,13.0777,13.2395,2596276.140505,0
+WERN.US,D,20080903,000000,13.1889,13.5385,13.0409,13.1651,3342034.3530393,0
+WERN.US,D,20080904,000000,13.0329,13.0777,12.5403,12.7261,2722658.0231143,0
+WERN.US,D,20080905,000000,12.6267,12.7559,12.3705,12.5135,2604609.0450756,0
+WERN.US,D,20080908,000000,12.5969,13.1145,12.3565,12.5135,3209832.4243599,0
+WERN.US,D,20080909,000000,12.6337,12.9059,12.2463,12.291,4015230.7561111,0
+WERN.US,D,20080910,000000,12.4609,12.7261,12.2165,12.6267,2064359.5687963,0
+WERN.US,D,20080911,000000,12.4897,12.7936,12.283,12.7261,2342204.6015716,0
+WERN.US,D,20080912,000000,12.5532,12.9337,12.5135,12.7499,1850489.7388529,0
+WERN.US,D,20080915,000000,12.2304,13.3031,12.2304,13.2127,2784900.6019562,0
+WERN.US,D,20080916,000000,13.2515,13.5653,13.1809,13.474,4092655.188393,0
+WERN.US,D,20080917,000000,13.2127,14.2041,13.0925,13.9677,5096279.3964665,0
+WERN.US,D,20080918,000000,14.0034,14.7196,13.9379,14.5736,5319960.0461562,0
+WERN.US,D,20080919,000000,14.953,16.2433,14.4464,14.9391,5961929.9539925,0
+WERN.US,D,20080922,000000,14.9083,14.953,14.1425,14.2329,3388243.364382,0
+WERN.US,D,20080923,000000,13.7571,14.3541,13.5385,13.6249,2496397.0623924,0
+WERN.US,D,20080924,000000,13.6171,13.7333,12.7499,12.9267,2932639.7683108,0
+WERN.US,D,20080925,000000,13.0181,13.1731,12.3496,12.4529,2906095.6868915,0
+WERN.US,D,20080926,000000,12.3059,12.5969,12.137,12.582,3794635.8080656,0
+WERN.US,D,20080929,000000,12.4301,12.4757,11.8837,12.1589,2551340.6732341,0
+WERN.US,D,20080930,000000,12.3059,12.4449,11.8529,12.2542,2015108.1462404,0
+WERN.US,D,20081001,000000,12.1807,12.6118,12.0516,12.4301,2155822.1817393,0
+WERN.US,D,20081002,000000,12.0735,12.2095,11.0096,11.1298,3426039.9375717,0
+WERN.US,D,20081003,000000,11.2808,11.6622,10.7722,11.1298,2783625.044376,0
+WERN.US,D,20081006,000000,10.8736,11.7059,10.519,11.6622,3439610.9842808,0
+WERN.US,D,20081007,000000,11.2967,11.8688,11.0554,11.1726,2174997.8291181,0
+WERN.US,D,20081008,000000,10.7226,12.0595,10.503,11.7059,6973311.2032302,0
+WERN.US,D,20081009,000000,11.3722,12.0943,10.2617,10.4366,4339327.0839057,0
+WERN.US,D,20081010,000000,9.98656,10.8736,9.56042,10.4366,6555796.1390687,0
+WERN.US,D,20081013,000000,10.673,11.0881,10.5826,11.0096,2009407.9039209,0
+WERN.US,D,20081014,000000,11.2093,11.7139,10.4664,10.7166,3569411.8041767,0
+WERN.US,D,20081015,000000,10.5626,10.7862,9.83755,9.95774,1967207.7878303,0
+WERN.US,D,20081016,000000,9.94185,11.2093,9.94185,11.0881,4057974.5194736,0
+WERN.US,D,20081017,000000,10.7584,11.0692,10.074,10.1176,2616315.5829934,0
+WERN.US,D,20081020,000000,10.2458,10.6808,9.92695,10.4892,1683156.1153694,0
+WERN.US,D,20081021,000000,10.3154,10.5984,10.1892,10.3074,2043031.4809231,0
+WERN.US,D,20081022,000000,10.1892,10.5826,9.62797,9.8902,1655961.6707326,0
+WERN.US,D,20081023,000000,9.81571,10.1604,9.35085,9.72531,1810988.7307909,0
+WERN.US,D,20081024,000000,9.02932,9.87629,9.02932,9.67366,1556075.5453405,0
+WERN.US,D,20081027,000000,9.54156,10.3392,9.30117,9.86934,1731848.7893404,0
+WERN.US,D,20081028,000000,10.068,10.215,9.31577,10.1176,1878586.2352592,0
+WERN.US,D,20081029,000000,9.73922,10.8806,9.73922,10.4892,1755667.5871216,0
+WERN.US,D,20081030,000000,10.808,10.9192,10.3878,10.7504,1249736.3482472,0
+WERN.US,D,20081031,000000,10.7504,11.3285,10.5826,11.0742,1392173.9469482,0
+WERN.US,D,20081103,000000,11.1596,11.1944,10.673,10.9272,1215445.293206,0
+WERN.US,D,20081104,000000,11.1238,11.1726,10.7862,11.0554,1296790.0263695,0
+WERN.US,D,20081105,000000,10.9709,11.0176,10.215,10.2846,1542330.3301536,0
+WERN.US,D,20081106,000000,10.2378,10.2846,9.88225,9.9498,1330494.1437082,0
+WERN.US,D,20081107,000000,10.0462,10.2458,9.86139,10.062,1145673.1996507,0
+WERN.US,D,20081110,000000,10.2924,10.4892,9.94185,10.2686,1133520.6696192,0
+WERN.US,D,20081111,000000,10.2458,10.4226,9.91901,10.21,878007.45866148,0
+WERN.US,D,20081112,000000,10.7226,11.0414,10.1892,10.4146,2799782.4426426,0
+WERN.US,D,20081113,000000,10.1972,11.1516,9.8902,11.1238,1877381.1504735,0
+WERN.US,D,20081114,000000,11.0176,11.109,10.36,10.4514,1943900.4211862,0
+WERN.US,D,20081117,000000,10.4366,10.8586,10.1972,10.5904,1494626.2888137,0
+WERN.US,D,20081118,000000,10.6144,11.0176,10.4366,10.8666,2288504.3321754,0
+WERN.US,D,20081119,000000,11.2093,11.5122,10.074,10.0868,3073847.1133709,0
+WERN.US,D,20081120,000000,9.94185,10.4584,9.45414,9.97361,2412609.943523,0
+WERN.US,D,20081121,000000,10.1316,10.5626,9.69651,10.5328,1912075.9139518,0
+WERN.US,D,20081124,000000,10.5984,11.1298,10.2378,10.8806,1711783.1712427,0
+WERN.US,D,20081125,000000,11.096,11.1169,10.1316,10.6064,2167453.2130916,0
+WERN.US,D,20081126,000000,10.375,11.1726,10.1752,11.1238,1074294.3263814,0
+WERN.US,D,20081128,000000,11.1378,11.2391,10.7722,11.0096,463445.20458882,0
+WERN.US,D,20081201,000000,10.7584,10.8,10.223,10.2766,1643758.8029907,0
+WERN.US,D,20081202,000000,10.3958,10.7643,10.21,10.5686,1968837.7228912,0
+WERN.US,D,20081203,000000,10.368,11.2232,10.1107,11.1238,1239269.1247581,0
+WERN.US,D,20081204,000000,11.096,11.403,10.7643,11.0017,1230842.5920464,0
+WERN.US,D,20081205,000000,10.511,11.3514,10.1107,11.2649,1968875.979551,0
+WERN.US,D,20081208,000000,11.403,12.0516,11.2728,11.8897,1576275.0617478,0
+WERN.US,D,20081209,000000,11.6831,11.6831,10.5398,10.6868,2121022.7158235,0
+WERN.US,D,20081210,000000,10.7374,11.0822,10.5904,10.8,858034.46195073,0
+WERN.US,D,20081211,000000,10.223,10.3808,9.62102,9.69651,3095043.316443,0
+WERN.US,D,20081212,000000,9.59916,10.074,9.47699,9.96569,1600845.9049214,0
+WERN.US,D,20081215,000000,9.96569,10.2031,9.70247,9.90411,1334787.9504006,0
+WERN.US,D,20081216,000000,10.0223,10.5328,9.98058,10.4584,1331563.3166759,0
+WERN.US,D,20081217,000000,10.4664,11.1516,10.2766,10.9192,1889327.2958926,0
+WERN.US,D,20081218,000000,10.9272,11.0881,10.5626,10.673,1398835.6395353,0
+WERN.US,D,20081219,000000,10.8458,11.2391,10.7374,10.9788,2390551.9588496,0
+WERN.US,D,20081222,000000,11.109,11.109,10.6292,10.8527,1281546.7609228,0
+WERN.US,D,20081223,000000,10.8806,11.0176,10.0948,10.3392,2499277.3861784,0
+WERN.US,D,20081224,000000,10.4226,10.5626,10.2686,10.4584,443901.08517022,0
+WERN.US,D,20081226,000000,10.526,10.666,10.4366,10.666,520518.10057815,0
+WERN.US,D,20081229,000000,10.5984,10.6442,10.1316,10.1972,1312593.0471552,0
+WERN.US,D,20081230,000000,10.2617,10.666,10.1972,10.6292,1369554.1934276,0
+WERN.US,D,20081231,000000,10.6292,11.2232,10.4306,10.9868,1270184.5329436,0
+WERN.US,D,20090102,000000,11.0484,11.247,10.8308,11.1448,874602.61593374,0
+WERN.US,D,20090105,000000,11.102,11.257,10.8378,11.1238,1145102.3700154,0
+WERN.US,D,20090106,000000,11.0742,11.4844,11.0742,11.409,2011536.1823143,0
+WERN.US,D,20090107,000000,11.2967,11.3354,10.8806,11.0017,1212266.9701747,0
+WERN.US,D,20090108,000000,11.0176,11.1944,10.8806,11.0881,1277561.0210176,0
+WERN.US,D,20090109,000000,11.102,11.102,10.4664,10.519,1370500.5423821,0
+WERN.US,D,20090112,000000,10.5548,10.5756,10.0014,10.0382,1376699.1280339,0
+WERN.US,D,20090113,000000,10.0223,10.2924,9.86139,10.0084,1322972.6830284,0
+WERN.US,D,20090114,000000,9.85345,9.90411,9.65777,9.74518,1991458.4831661,0
+WERN.US,D,20090115,000000,9.76008,10.062,9.52666,9.91901,2214164.5947834,0
+WERN.US,D,20090116,000000,9.95774,10.074,9.37091,9.62102,2183581.4154862,0
+WERN.US,D,20090120,000000,9.58328,9.72531,9.0013,9.02256,1954655.5763785,0
+WERN.US,D,20090121,000000,9.17642,9.3572,8.96445,9.26244,3106873.6851284,0
+WERN.US,D,20090122,000000,9.72531,9.82365,9.04402,9.70247,3072421.549414,0
+WERN.US,D,20090123,000000,9.40229,9.68062,9.31577,9.33595,3079209.0862768,0
+WERN.US,D,20090126,000000,9.35085,9.70942,9.17642,9.29343,1799987.9275721,0
+WERN.US,D,20090127,000000,9.37091,9.48394,9.21238,9.40229,1476611.4290354,0
+WERN.US,D,20090128,000000,9.5048,9.90411,9.5048,9.79485,1558084.0199833,0
+WERN.US,D,20090129,000000,9.67366,9.79485,9.54752,9.59916,1325774.4799862,0
+WERN.US,D,20090130,000000,9.66572,9.8902,9.41024,9.5048,2017698.5248148,0
+WERN.US,D,20090202,000000,9.37885,9.5048,9.08782,9.24883,1712981.2087489,0
+WERN.US,D,20090203,000000,9.32343,9.83061,9.19966,9.75313,2267597.0675607,0
+WERN.US,D,20090204,000000,9.76008,9.94185,9.55348,9.65777,2312484.2106296,0
+WERN.US,D,20090205,000000,9.59916,10.0799,9.47699,9.98058,1806772.4441724,0
+WERN.US,D,20090206,000000,9.94185,10.526,9.94185,10.4822,1750097.2160948,0
+WERN.US,D,20090209,000000,10.4226,10.5468,10.1812,10.215,1566455.1812136,0
+WERN.US,D,20090210,000000,10.1246,10.3808,9.80875,10.0799,2687644.1185525,0
+WERN.US,D,20090211,000000,10.0868,10.1474,9.82365,10.0541,1635445.0267501,0
+WERN.US,D,20090212,000000,9.91901,10.0154,9.61307,9.98656,2145991.2269089,0
+WERN.US,D,20090213,000000,9.92695,9.98656,9.48394,9.54752,1966490.9788349,0
+WERN.US,D,20090217,000000,9.3572,9.41024,8.9865,9.16887,2274470.1785311,0
+WERN.US,D,20090218,000000,9.21238,9.33038,8.97896,9.16112,1326747.0045501,0
+WERN.US,D,20090219,000000,9.18417,9.33595,8.9583,8.99336,1390452.3972545,0
+WERN.US,D,20090220,000000,9.11682,9.11682,8.79887,8.9865,2298239.6453562,0
+WERN.US,D,20090223,000000,9.02932,9.14692,8.63577,8.63577,1392278.6493858,0
+WERN.US,D,20090224,000000,8.73779,9.07302,8.66497,9.00905,1496188.7713428,0
+WERN.US,D,20090225,000000,8.9272,8.93515,8.59803,8.73779,2195918.1815376,0
+WERN.US,D,20090226,000000,8.79093,8.90595,8.59803,8.68643,2070247.0673983,0
+WERN.US,D,20090227,000000,8.51896,8.87744,8.38169,8.62802,2703530.6999375,0
+WERN.US,D,20090302,000000,8.54072,8.73779,8.06771,8.06771,2087161.5448285,0
+WERN.US,D,20090303,000000,8.14081,8.47864,8.06771,8.27799,2000139.7246923,0
+WERN.US,D,20090304,000000,8.33649,8.67958,8.29955,8.57746,1510311.5193573,0
+WERN.US,D,20090305,000000,8.4848,8.53456,8.15631,8.27034,1615561.6311637,0
+WERN.US,D,20090306,000000,8.35964,8.46433,8.08857,8.20349,1467325.128231,0
+WERN.US,D,20090309,000000,8.10506,8.4848,7.97216,8.01566,1971323.3990281,0
+WERN.US,D,20090310,000000,8.19147,8.41109,8.11201,8.25673,2708635.9505207,0
+WERN.US,D,20090311,000000,8.27034,8.75327,8.27034,8.54846,1876907.9759963,0
+WERN.US,D,20090312,000000,8.513,8.93515,8.18452,8.91966,2157550.7787125,0
+WERN.US,D,20090313,000000,8.9272,9.13162,8.79887,8.89909,1064098.926528,0
+WERN.US,D,20090316,000000,8.99336,9.24109,8.90595,8.97896,1141184.0826421,0
+WERN.US,D,20090317,000000,8.99336,9.21238,8.96445,9.21238,1371210.304098,0
+WERN.US,D,20090318,000000,8.86483,9.3572,8.86483,9.27863,1744446.3047314,0
+WERN.US,D,20090319,000000,9.30117,9.3572,9.05782,9.09487,2284443.0857047,0
+WERN.US,D,20090320,000000,9.11682,9.16887,8.46433,8.49076,2062569.5598164,0
+WERN.US,D,20090323,000000,8.68643,9.22023,8.56266,9.22023,1591719.6780358,0
+WERN.US,D,20090324,000000,9.10242,9.10242,8.78317,8.86483,1267702.8838236,0
+WERN.US,D,20090325,000000,8.9427,9.20533,8.51896,8.80473,1851863.9583453,0
+WERN.US,D,20090326,000000,8.96445,9.75313,8.88529,9.75313,2695294.4437708,0
+WERN.US,D,20090327,000000,9.72531,9.94185,9.51176,9.81571,2523780.7768202,0
+WERN.US,D,20090330,000000,9.64386,9.64386,9.22023,9.41024,2409617.8700201,0
+WERN.US,D,20090331,000000,9.51176,9.78889,9.21238,9.57632,1993045.1277962,0
+WERN.US,D,20090401,000000,9.45414,9.74518,9.28509,9.66572,1370480.4072979,0
+WERN.US,D,20090402,000000,9.83755,10.4434,9.76505,10.1812,2244299.7684587,0
+WERN.US,D,20090403,000000,10.1316,10.2766,9.95774,10.2766,1717853.8991103,0
+WERN.US,D,20090406,000000,10.1972,10.2458,9.75313,9.9498,1960348.7714186,0
+WERN.US,D,20090407,000000,9.85345,9.92695,9.3572,9.3866,1612398.4094456,0
+WERN.US,D,20090408,000000,9.4162,9.68062,9.4162,9.68062,1205455.2712108,0
+WERN.US,D,20090409,000000,9.89715,10.4018,9.78889,10.3312,2089428.7553024,0
+WERN.US,D,20090413,000000,10.1246,10.2766,9.86139,10.1812,1203317.9320295,0
+WERN.US,D,20090414,000000,10.519,10.5756,10.0462,10.2031,2043673.7901071,0
+WERN.US,D,20090415,000000,10.1812,10.1812,9.8902,10.0223,1137616.1457329,0
+WERN.US,D,20090416,000000,10.1474,10.7296,9.90411,10.6064,2664295.474986,0
+WERN.US,D,20090417,000000,10.7226,10.8229,10.1176,10.1604,2288086.5291795,0
+WERN.US,D,20090420,000000,10.0014,10.0014,9.55348,9.56042,1824267.8187799,0
+WERN.US,D,20090421,000000,9.5048,9.78093,9.46904,9.76008,1042960.1084457,0
+WERN.US,D,20090422,000000,9.56042,10.223,9.49189,10.0014,1345009.5258633,0
+WERN.US,D,20090423,000000,10.1316,10.375,9.74518,10.1395,1746416.5227143,0
+WERN.US,D,20090424,000000,10.1684,10.4584,10.0223,10.3232,1345753.5172222,0
+WERN.US,D,20090427,000000,10.1474,10.2766,9.80875,9.83061,2153178.4451919,0
+WERN.US,D,20090428,000000,9.67366,9.8902,9.37885,9.79485,2038050.0611073,0
+WERN.US,D,20090429,000000,9.86934,10.36,9.78093,10.223,1727823.7860213,0
+WERN.US,D,20090430,000000,10.2766,10.6362,10.1107,10.36,1444314.754078,0
+WERN.US,D,20090501,000000,10.2766,10.368,10.0382,10.1812,1237766.0407272,0
+WERN.US,D,20090504,000000,10.4018,10.7296,10.1972,10.7296,1549847.7638166,0
+WERN.US,D,20090505,000000,10.658,10.7038,10.2766,10.4742,1206859.6933294,0
+WERN.US,D,20090506,000000,10.6144,11.1516,10.368,11.0742,2250927.2314028,0
+WERN.US,D,20090507,000000,11.1726,11.4318,10.8527,10.956,1896076.5760957,0
+WERN.US,D,20090508,000000,11.102,11.2728,10.9272,11.1378,1456766.290109,0
+WERN.US,D,20090511,000000,11.0017,11.0334,10.6958,10.8736,1224712.4656805,0
+WERN.US,D,20090512,000000,11.1448,11.1448,10.4584,10.6442,1133263.9472964,0
+WERN.US,D,20090513,000000,10.519,10.5468,10.0462,10.0868,1426865.6901639,0
+WERN.US,D,20090514,000000,10.1892,10.519,10.1395,10.3232,1498632.163803,0
+WERN.US,D,20090515,000000,10.2766,10.6144,10.2031,10.3808,1625916.0981818,0
+WERN.US,D,20090518,000000,10.375,10.7584,10.375,10.7434,1511457.2056448,0
+WERN.US,D,20090519,000000,10.6808,10.9709,10.6808,10.7643,915986.25436269,0
+WERN.US,D,20090520,000000,10.8884,11.247,10.673,10.8229,1511977.6975697,0
+WERN.US,D,20090521,000000,10.6868,11.0484,10.36,10.503,1156711.2527753,0
+WERN.US,D,20090522,000000,10.5756,10.6144,10.375,10.4664,671609.75844171,0
+WERN.US,D,20090526,000000,10.36,10.9044,10.3004,10.8586,1001428.4771483,0
+WERN.US,D,20090527,000000,10.7643,11.0822,10.7434,10.8378,1569193.5526564,0
+WERN.US,D,20090528,000000,11.3722,11.3722,10.7931,11.0742,1657821.1457527,0
+WERN.US,D,20090529,000000,11.1378,11.4318,11.0176,11.396,2220270.5590483,0
+WERN.US,D,20090601,000000,11.5698,11.9553,11.4844,11.8688,1635952.4308704,0
+WERN.US,D,20090602,000000,11.9125,12.4141,11.8897,12.1589,2627267.0552561,0
+WERN.US,D,20090603,000000,12.0139,12.2165,11.838,11.9334,1788875.3746363,0
+WERN.US,D,20090604,000000,12.0297,12.1509,11.7655,12.137,1022238.086605,0
+WERN.US,D,20090605,000000,12.2225,12.3337,12.0367,12.3059,1388241.5650162,0
+WERN.US,D,20090608,000000,12.2463,12.3496,12.0595,12.2225,967908.59582949,0
+WERN.US,D,20090609,000000,12.2622,12.5403,12.2304,12.4897,1104896.6340086,0
+WERN.US,D,20090610,000000,12.5403,12.6973,12.0735,12.3257,1846796.964422,0
+WERN.US,D,20090611,000000,11.9483,12.437,11.9483,12.1509,1492047.9912898,0
+WERN.US,D,20090612,000000,12.2304,12.2304,11.7655,12.0367,2138251.3005662,0
+WERN.US,D,20090615,000000,11.8837,11.9771,11.4318,11.554,1570107.6854763,0
+WERN.US,D,20090616,000000,11.5897,12.0069,11.253,11.3593,1128890.6070217,0
+WERN.US,D,20090617,000000,11.3126,11.4984,11.096,11.3652,2216845.5812364,0
+WERN.US,D,20090618,000000,11.403,11.7338,11.1666,11.5272,1612657.1452768,0
+WERN.US,D,20090619,000000,11.691,11.7208,11.409,11.5122,1744448.3182399,0
+WERN.US,D,20090622,000000,11.403,11.403,11.0622,11.0622,854639.68676506,0
+WERN.US,D,20090623,000000,11.0742,11.1944,10.948,11.0692,1049512.0648242,0
+WERN.US,D,20090624,000000,11.1238,11.4686,11.0017,11.0822,1189958.303704,0
+WERN.US,D,20090625,000000,11.0017,11.3722,10.9709,11.3354,1133508.5885687,0
+WERN.US,D,20090626,000000,11.1864,11.5619,11.1238,11.4844,2116164.1200209,0
+WERN.US,D,20090629,000000,11.4844,11.5272,11.1596,11.409,1183476.82012,0
+WERN.US,D,20090630,000000,11.403,11.547,11.0554,11.4844,1195242.756536,0
+WERN.US,D,20090701,000000,12.4449,12.4449,11.8837,12.0069,2814068.2848386,0
+WERN.US,D,20090702,000000,11.9632,11.9632,11.6702,11.691,1279952.062259,0
+WERN.US,D,20090706,000000,11.7417,11.8688,11.5828,11.8172,1661825.0072336,0
+WERN.US,D,20090707,000000,11.8768,11.9771,11.5828,11.5967,2122107.9968584,0
+WERN.US,D,20090708,000000,11.691,11.8172,11.3802,11.6394,2131689.2766456,0
+WERN.US,D,20090709,000000,11.7417,11.7894,11.4984,11.5272,1988783.5372384,0
+WERN.US,D,20090710,000000,11.4318,11.8033,11.4318,11.7278,1588375.2405606,0
+WERN.US,D,20090713,000000,11.7139,11.9125,11.409,11.9125,2049517.9982782,0
+WERN.US,D,20090714,000000,11.9771,12.0595,11.8092,12.0139,1892740.192654,0
+WERN.US,D,20090715,000000,11.7814,12.1509,11.6255,11.8033,3211312.353044,0
+WERN.US,D,20090716,000000,11.5828,12.0447,11.5828,12.0069,2515311.9604317,0
+WERN.US,D,20090717,000000,12.0735,12.1589,11.9205,12.0069,2283910.5127293,0
+WERN.US,D,20090720,000000,12.1003,12.2463,11.9702,12.2225,3317725.2659595,0
+WERN.US,D,20090721,000000,11.5122,11.5758,10.8527,11.1666,6504948.0043407,0
+WERN.US,D,20090722,000000,11.0096,11.3206,10.9044,11.0484,2082331.1381437,0
+WERN.US,D,20090723,000000,11.0017,11.3881,10.948,11.257,3299048.9686672,0
+WERN.US,D,20090724,000000,11.2391,11.4765,11.109,11.3593,1707878.9784284,0
+WERN.US,D,20090727,000000,11.3593,11.5272,11.2312,11.396,2807194.1671138,0
+WERN.US,D,20090728,000000,11.4238,11.4388,11.0622,11.2728,2351475.8010629,0
+WERN.US,D,20090729,000000,11.2391,11.2888,11.0622,11.1864,1432878.0262876,0
+WERN.US,D,20090730,000000,11.3434,11.5272,11.1864,11.3652,1974322.5198104,0
+WERN.US,D,20090731,000000,11.2967,11.5828,11.257,11.4388,1517916.5406363,0
+WERN.US,D,20090803,000000,11.4686,11.6255,11.3722,11.6175,1623048.8622004,0
+WERN.US,D,20090804,000000,11.4616,11.6702,11.4159,11.5967,1174139.1748509,0
+WERN.US,D,20090805,000000,11.5758,11.6702,11.3285,11.4924,1315866.0050818,0
+WERN.US,D,20090806,000000,11.4984,11.5122,11.2024,11.2967,1066242.3062345,0
+WERN.US,D,20090807,000000,11.5272,11.7655,11.3722,11.6622,1504879.0736568,0
+WERN.US,D,20090810,000000,11.6026,11.6473,11.4536,11.5698,715331.08013909,0
+WERN.US,D,20090811,000000,11.4765,11.6175,11.3354,11.5897,871384.02273427,0
+WERN.US,D,20090812,000000,11.5272,11.9046,11.4924,11.6702,1486035.6551662,0
+WERN.US,D,20090813,000000,11.7417,11.7655,11.4686,11.6781,809165.60599347,0
+WERN.US,D,20090814,000000,11.6106,11.7208,11.1805,11.2728,1035830.2751524,0
+WERN.US,D,20090817,000000,11.1448,11.1864,10.9044,10.9272,1539783.2420102,0
+WERN.US,D,20090818,000000,10.948,11.2728,10.9044,11.2093,1290128.3337824,0
+WERN.US,D,20090819,000000,11.1596,11.3434,11.096,11.247,1156570.3071862,0
+WERN.US,D,20090820,000000,11.1944,11.403,11.0742,11.257,1271140.9494402,0
+WERN.US,D,20090821,000000,11.3881,11.6175,11.247,11.4844,1478446.7419546,0
+WERN.US,D,20090824,000000,11.5341,11.5758,11.3046,11.3593,1406562.4780733,0
+WERN.US,D,20090825,000000,11.4159,11.6255,11.3722,11.4844,1314036.7326879,0
+WERN.US,D,20090826,000000,11.4984,11.5043,11.2808,11.3514,2091010.3661615,0
+WERN.US,D,20090827,000000,11.3881,11.4318,10.9411,11.3285,1426763.0012348,0
+WERN.US,D,20090828,000000,11.4238,11.5122,11.1169,11.2232,935266.60417908,0
+WERN.US,D,20090831,000000,11.109,11.1864,11.0176,11.0742,1589121.2454278,0
+WERN.US,D,20090901,000000,11.0622,11.3206,10.9192,11.0414,1067746.3970197,0
+WERN.US,D,20090902,000000,10.9788,11.1298,10.9342,11.0692,772533.8474211,0
+WERN.US,D,20090903,000000,11.096,11.2093,10.9342,11.1864,964126.22027416,0
+WERN.US,D,20090904,000000,11.1448,11.4616,11.0881,11.3722,832816.27582202,0
+WERN.US,D,20090908,000000,11.409,11.4765,11.2391,11.3652,928130.73036055,0
+WERN.US,D,20090909,000000,11.3206,11.541,11.3126,11.4318,2076626.8688074,0
+WERN.US,D,20090910,000000,11.4924,11.6781,11.4238,11.6702,1633356.0117707,0
+WERN.US,D,20090911,000000,11.7963,12.0069,11.7576,11.9404,1810017.2129813,0
+WERN.US,D,20090914,000000,11.8768,12.0069,11.8092,11.9702,1005259.1769056,0
+WERN.US,D,20090915,000000,11.9284,12.1142,11.8837,11.9404,1590220.6210218,0
+WERN.US,D,20090916,000000,12.0069,12.0447,11.541,11.993,1293231.1502481,0
+WERN.US,D,20090917,000000,11.9851,12.1807,11.7417,11.8897,1278498.3091842,0
+WERN.US,D,20090918,000000,11.9125,12.1062,11.8033,11.9632,1471196.0981565,0
+WERN.US,D,20090921,000000,11.8837,12.0447,11.7417,11.9553,778631.75765231,0
+WERN.US,D,20090922,000000,12.0069,12.137,11.9046,11.9483,926311.52550867,0
+WERN.US,D,20090923,000000,12.2542,12.2542,11.9702,11.993,2030213.4863608,0
+WERN.US,D,20090924,000000,12.1003,12.2095,11.7576,11.8688,1761509.7817842,0
+WERN.US,D,20090925,000000,11.8092,11.9771,11.6781,11.7338,1637133.3535551,0
+WERN.US,D,20090928,000000,11.7894,12.1003,11.7894,12.0069,1286949.003997,0
+WERN.US,D,20090929,000000,12.0139,12.1658,11.8609,11.8609,1027313.134562,0
+WERN.US,D,20090930,000000,11.9046,12.0218,11.5619,11.8033,2134102.4664795,0
+WERN.US,D,20091001,000000,11.7208,11.8976,11.4457,11.4616,2262713.3029029,0
+WERN.US,D,20091002,000000,11.3881,11.541,11.3354,11.3652,1207073.1252213,0
+WERN.US,D,20091005,000000,11.4318,11.5758,11.3354,11.554,1289810.199453,0
+WERN.US,D,20091006,000000,11.6324,11.8231,11.4457,11.5619,1333745.9597965,0
+WERN.US,D,20091007,000000,11.5043,11.7417,11.4318,11.6255,866388.50835961,0
+WERN.US,D,20091008,000000,11.7208,11.9851,11.6702,11.9404,1370142.1378844,0
+WERN.US,D,20091009,000000,11.8897,11.9999,11.7735,11.8033,955710.76185865,0
+WERN.US,D,20091012,000000,11.9046,11.9851,11.7139,11.7894,855569.92765224,0
+WERN.US,D,20091013,000000,11.7278,11.8231,11.5758,11.5897,1380867.0904506,0
+WERN.US,D,20091014,000000,11.7278,11.8311,11.6106,11.8172,1706302.4013403,0
+WERN.US,D,20091015,000000,11.7496,11.8688,11.699,11.7655,1513255.2686582,0
+WERN.US,D,20091016,000000,11.7278,11.8092,11.5967,11.699,1273468.5651666,0
+WERN.US,D,20091019,000000,11.6831,11.8311,11.5967,11.8172,1387120.0408296,0
+WERN.US,D,20091020,000000,12.9625,13.5525,12.8005,13.2823,6070548.6653753,0
+WERN.US,D,20091021,000000,13.2207,13.3557,12.8551,12.8711,3417335.5406988,0
+WERN.US,D,20091022,000000,12.8393,12.9059,12.5582,12.8711,1717973.7028609,0
+WERN.US,D,20091023,000000,12.8711,12.8711,12.4976,12.5532,1764516.9566003,0
+WERN.US,D,20091026,000000,12.5284,12.7261,12.2304,12.2771,1857460.5049816,0
+WERN.US,D,20091027,000000,12.3635,12.4837,12.2095,12.3337,1410844.2037153,0
+WERN.US,D,20091028,000000,12.2542,12.4221,12.0069,12.0367,1538576.1437161,0
+WERN.US,D,20091029,000000,12.1509,12.2463,12.0139,12.1291,1005933.7022242,0
+WERN.US,D,20091030,000000,12.0516,12.1291,11.8231,11.8768,1377739.1051297,0
+WERN.US,D,20091102,000000,11.9046,11.9205,11.5758,11.7208,1676421.9364795,0
+WERN.US,D,20091103,000000,11.6543,11.9404,11.6543,11.8311,1188538.7802722,0
+WERN.US,D,20091104,000000,11.838,12.0139,11.6394,11.7338,1927574.8949671,0
+WERN.US,D,20091105,000000,11.7735,12.0516,11.7338,12.0297,1386318.6644809,0
+WERN.US,D,20091106,000000,11.9771,12.0943,11.8092,11.9125,857499.87546687,0
+WERN.US,D,20091109,000000,11.9702,12.2026,11.9125,12.1221,1444610.7398148,0
+WERN.US,D,20091110,000000,12.0367,12.1887,12.0069,12.137,1101782.7432466,0
+WERN.US,D,20091111,000000,12.291,12.5889,12.2542,12.5532,1589490.7242218,0
+WERN.US,D,20091112,000000,12.5969,12.6049,12.291,12.3128,1478218.2087496,0
+WERN.US,D,20091113,000000,12.3913,12.5353,12.1887,12.3257,908595.67172981,0
+WERN.US,D,20091116,000000,12.4449,12.6267,12.3913,12.5135,1172066.2679389,0
+WERN.US,D,20091117,000000,12.4976,12.5889,12.3913,12.5889,3274124.7547669,0
+WERN.US,D,20091118,000000,12.6187,12.7052,12.4837,12.6267,1952766.9054864,0
+WERN.US,D,20091119,000000,12.6049,12.6903,12.3853,12.6595,2297737.2750069,0
+WERN.US,D,20091120,000000,12.5532,12.6973,12.4449,12.6446,1703262.0036355,0
+WERN.US,D,20091123,000000,12.7867,13.0111,12.6973,12.6973,1689177.5122809,0
+WERN.US,D,20091124,000000,12.734,12.8313,12.4837,12.5969,1185461.1326617,0
+WERN.US,D,20091125,000000,12.5969,12.7191,12.5055,12.582,859323.10733557,0
+WERN.US,D,20091127,000000,12.3257,12.5214,12.2383,12.4062,485851.52621766,0
+WERN.US,D,20091130,000000,12.3774,12.6406,12.2463,12.6118,1728909.0670563,0
+WERN.US,D,20091201,000000,12.7787,12.9565,12.6744,12.8551,1115261.1685686,0
+WERN.US,D,20091202,000000,12.9127,13.1651,12.9127,13.1571,1666502.3872788,0
+WERN.US,D,20091203,000000,13.1651,13.2049,12.9565,12.9704,701312.02780797,0
+WERN.US,D,20091204,000000,13.1571,13.5525,13.1571,13.4959,2544185.6710856,0
+WERN.US,D,20091207,000000,13.5087,13.5385,13.3787,13.4601,1545184.4783302,0
+WERN.US,D,20091208,000000,13.4681,13.6607,13.2663,13.6041,1200088.2645338,0
+WERN.US,D,20091209,000000,13.6319,13.6537,13.4303,13.5733,917259.79843441,0
+WERN.US,D,20091210,000000,13.6121,13.6607,13.4153,13.474,1073598.6592244,0
+WERN.US,D,20091211,000000,13.5525,13.6469,13.4153,13.5455,740698.26589041,0
+WERN.US,D,20091214,000000,13.6677,13.6806,13.5167,13.6607,525567.97967997,0
+WERN.US,D,20091215,000000,13.6249,13.7412,13.5525,13.5575,569186.61244824,0
+WERN.US,D,20091216,000000,13.6469,13.7641,13.5575,13.5893,480657.68126424,0
+WERN.US,D,20091217,000000,13.5087,13.6677,13.2961,13.6319,1197658.9666326,0
+WERN.US,D,20091218,000000,13.7949,13.919,13.5167,13.5525,1128721.4723149,0
+WERN.US,D,20091221,000000,13.5971,13.7799,13.5247,13.6171,535038.51650431,0
+WERN.US,D,20091222,000000,13.6121,13.6249,13.5018,13.5575,483418.20129957,0
+WERN.US,D,20091223,000000,13.6041,13.8325,13.474,13.8097,591208.35397003,0
+WERN.US,D,20091224,000000,13.8683,13.9319,13.7799,13.8167,419528.5725753,0
+WERN.US,D,20091228,000000,13.9051,13.9319,13.6171,13.6806,406498.15287537,0
+WERN.US,D,20091229,000000,13.7333,13.8027,13.5971,13.6537,622762.04432279,0
+WERN.US,D,20091230,000000,13.6171,13.7263,13.5455,13.7183,646381.50477093,0
+WERN.US,D,20091231,000000,13.5385,13.5653,13.3707,13.3787,1256126.2171985,0
+WERN.US,D,20100104,000000,13.5455,13.6537,13.4601,13.5653,857684.11148673,0
+WERN.US,D,20100105,000000,13.5813,13.9319,13.5525,13.8554,4014246.1504968,0
+WERN.US,D,20100106,000000,13.7879,13.9805,13.1065,13.7949,1624376.7709994,0
+WERN.US,D,20100107,000000,13.7114,13.7571,13.3489,13.4959,1434883.4806677,0
+WERN.US,D,20100108,000000,13.5316,13.9379,13.5316,13.8911,786770.35866091,0
+WERN.US,D,20100111,000000,13.9955,14.1743,13.7641,14.1117,1161814.48985,0
+WERN.US,D,20100112,000000,14.0313,14.3878,13.9746,14.2706,2382614.7086824,0
+WERN.US,D,20100113,000000,14.7911,14.7911,14.3352,14.665,2207057.916837,0
+WERN.US,D,20100114,000000,14.665,14.8487,14.6282,14.8189,1292116.673341,0
+WERN.US,D,20100115,000000,14.8189,14.8249,14.4921,14.5607,1442365.6779334,0
+WERN.US,D,20100119,000000,14.5378,14.7961,14.4921,14.5607,1370304.2253117,0
+WERN.US,D,20100120,000000,14.3739,14.4852,14.1276,14.4107,1312342.3653577,0
+WERN.US,D,20100121,000000,14.3739,14.5666,14.1117,14.2199,1909294.2520781,0
+WERN.US,D,20100122,000000,14.2329,14.2547,13.8683,13.9249,1459271.0945758,0
+WERN.US,D,20100125,000000,14.0849,14.0968,13.9131,13.9805,991364.96209611,0
+WERN.US,D,20100126,000000,13.9746,14.3958,13.8843,14.0928,1284181.4366822,0
+WERN.US,D,20100127,000000,14.0243,14.4176,13.9746,14.3481,2107080.176812,0
+WERN.US,D,20100128,000000,14.3004,14.3004,13.3557,13.4223,2762317.0915869,0
+WERN.US,D,20100129,000000,13.5247,13.6677,13.3349,13.3707,1869647.2646561,0
+WERN.US,D,20100201,000000,13.3787,13.5087,13.2455,13.474,1269316.7108173,0
+WERN.US,D,20100202,000000,13.474,13.474,13.2267,13.2455,1203676.3365272,0
+WERN.US,D,20100203,000000,13.2337,13.6041,13.1065,13.5653,1790944.2545315,0
+WERN.US,D,20100204,000000,13.4383,13.5247,13.1651,13.1731,1269910.6957994,0
+WERN.US,D,20100205,000000,13.1809,13.3191,12.9913,13.2961,1412814.4216982,0
+WERN.US,D,20100208,000000,12.9197,13.4809,12.9197,13.2127,1054644.497771,0
+WERN.US,D,20100209,000000,13.3111,13.4451,13.2207,13.2595,1123782.3361759,0
+WERN.US,D,20100210,000000,13.1809,13.2743,13.0925,13.2663,1052812.2051144,0
+WERN.US,D,20100211,000000,13.2883,13.4531,13.2049,13.3349,668058.93635397,0
+WERN.US,D,20100212,000000,13.2455,13.4383,13.1213,13.3787,1027599.0527568,0
+WERN.US,D,20100216,000000,13.4531,13.4879,13.3409,13.4681,599763.75122029,0
+WERN.US,D,20100217,000000,13.5385,13.6965,13.5087,13.6806,689460.51728431,0
+WERN.US,D,20100218,000000,13.6537,13.7412,13.474,13.7333,824304.16900266,0
+WERN.US,D,20100219,000000,13.7491,13.9677,13.7263,13.9677,1034152.0158895,0
+WERN.US,D,20100222,000000,14.0392,14.4991,13.9885,14.4395,1470780.308669,0
+WERN.US,D,20100223,000000,14.4852,14.7762,14.2706,14.7077,2299366.2033137,0
+WERN.US,D,20100224,000000,14.7017,14.9152,14.6282,14.7196,1774450.6003598,0
+WERN.US,D,20100225,000000,14.5815,15.0652,14.4613,15.0364,1451009.6695539,0
+WERN.US,D,20100226,000000,15.1934,15.3792,15.0364,15.0782,1750171.7159061,0
+WERN.US,D,20100301,000000,15.1785,15.3255,14.8874,14.9748,1915541.161932,0
+WERN.US,D,20100302,000000,15.0066,15.1288,14.9312,15.0146,1266410.211422,0
+WERN.US,D,20100303,000000,15.0782,15.1497,14.8487,14.9232,1171748.1336095,0
+WERN.US,D,20100304,000000,14.9908,15.0593,14.7961,14.9014,734108.05285203,0
+WERN.US,D,20100305,000000,14.9391,15.4348,14.8646,15.3414,1282014.901629,0
+WERN.US,D,20100308,000000,15.2788,15.4705,15.1725,15.3642,1325887.2364574,0
+WERN.US,D,20100309,000000,15.3572,16.136,15.2152,15.8926,2747255.0418974,0
+WERN.US,D,20100310,000000,15.9572,16.0714,15.6006,15.6762,1983665.1988504,0
+WERN.US,D,20100311,000000,15.6314,15.6622,15.4268,15.6234,815144.71922826,0
+WERN.US,D,20100312,000000,15.7704,15.8926,15.392,15.4705,1289486.0245984,0
+WERN.US,D,20100315,000000,15.4784,15.6006,15.4,15.4934,716145.54429247,0
+WERN.US,D,20100316,000000,15.5003,15.691,15.3792,15.6542,1198382.8229073,0
+WERN.US,D,20100317,000000,15.691,15.8072,15.4486,15.4636,842303.92746788,0
+WERN.US,D,20100318,000000,15.5072,15.6762,15.4129,15.551,1645592.1024015,0
+WERN.US,D,20100319,000000,15.6234,15.6762,15.3096,15.3792,1522987.5615764,0
+WERN.US,D,20100322,000000,15.3096,15.5788,15.2639,15.536,907276.82371877,0
+WERN.US,D,20100323,000000,15.4934,15.8698,15.4934,15.848,1050634.5957649,0
+WERN.US,D,20100324,000000,15.7358,15.8926,15.5936,15.6234,1317037.8669787,0
+WERN.US,D,20100325,000000,16.2512,16.2582,15.7476,15.7566,1998002.3855109,0
+WERN.US,D,20100326,000000,15.8628,15.9642,15.706,15.7784,1364147.9233366,0
+WERN.US,D,20100329,000000,15.8012,15.9642,15.6314,15.6692,938376.4679242,0
+WERN.US,D,20100330,000000,15.6622,15.7704,15.4636,15.6474,736282.64193894,0
+WERN.US,D,20100331,000000,15.5708,15.9284,15.551,15.6622,1090415.4814964,0
+WERN.US,D,20100401,000000,15.6762,15.8778,15.4556,15.6234,622696.60529933,0
+WERN.US,D,20100405,000000,15.6762,15.9006,15.5638,15.844,846714.51764832,0
+WERN.US,D,20100406,000000,15.831,15.995,15.7476,15.9136,798446.69395257,0
+WERN.US,D,20100407,000000,15.831,15.9006,15.4636,15.6542,1149362.953819,0
+WERN.US,D,20100408,000000,15.558,15.8012,15.4556,15.7704,574439.85589987,0
+WERN.US,D,20100409,000000,15.7476,15.8628,15.5936,15.837,608679.56647663,0
+WERN.US,D,20100412,000000,15.7934,15.9502,15.5282,15.5858,1045296.7849599,0
+WERN.US,D,20100413,000000,15.551,15.7784,15.4556,15.7288,1269303.6230126,0
+WERN.US,D,20100414,000000,15.837,16.0486,15.7784,16.0486,1072831.5125187,0
+WERN.US,D,20100415,000000,16.0635,16.6178,16.0566,16.1876,1753292.6539475,0
+WERN.US,D,20100416,000000,16.1519,16.3168,15.7476,15.9006,1252535.1249425,0
+WERN.US,D,20100419,000000,15.9006,16.136,15.683,16.128,1632678.4661895,0
+WERN.US,D,20100420,000000,15.6474,15.8778,15.2858,15.4348,4597274.6265357,0
+WERN.US,D,20100421,000000,15.4934,15.8778,15.392,15.848,1582665.9374532,0
+WERN.US,D,20100422,000000,15.7636,15.7864,15.5282,15.6762,1997790.9671275,0
+WERN.US,D,20100423,000000,15.6334,15.7814,15.552,15.558,2011329.7977019,0
+WERN.US,D,20100426,000000,15.5142,15.848,15.5142,15.6762,982723.99073827,0
+WERN.US,D,20100427,000000,15.5858,15.7208,15.2152,15.257,1667121.5411161,0
+WERN.US,D,20100428,000000,15.3334,15.4348,15.1497,15.2639,1070772.7001656,0
+WERN.US,D,20100429,000000,15.3334,15.6762,15.2858,15.5936,923324.4857768,0
+WERN.US,D,20100430,000000,15.558,15.7128,15.1497,15.1497,971834.93723641,0
+WERN.US,D,20100503,000000,15.1646,15.5788,15.1427,15.5638,1167828.8394821,0
+WERN.US,D,20100504,000000,15.3792,15.3792,14.961,15.0146,1226880.0074879,0
+WERN.US,D,20100505,000000,14.811,15.0523,14.5309,14.8328,1374725.8897885,0
+WERN.US,D,20100506,000000,14.6729,15.0593,13.3925,14.4613,1445590.3116581,0
+WERN.US,D,20100507,000000,14.4395,14.651,14.0461,14.1425,1321772.6320137,0
+WERN.US,D,20100510,000000,14.7544,14.953,14.5378,14.803,1193405.4301084,0
+WERN.US,D,20100511,000000,14.5974,15.2639,14.5974,15.0593,1671971.0761307,0
+WERN.US,D,20100512,000000,15.0364,15.5788,14.961,15.5638,1568270.3590486,0
+WERN.US,D,20100513,000000,15.5638,15.844,15.3414,15.5708,2027237.5209252,0
+WERN.US,D,20100514,000000,15.5282,15.6622,15.3334,15.5708,1554410.3738823,0
+WERN.US,D,20100517,000000,15.6314,15.8698,15.2152,15.6762,1628886.0230921,0
+WERN.US,D,20100518,000000,15.855,15.9572,15.5858,15.6314,2178873.8328147,0
+WERN.US,D,20100519,000000,15.5788,16.0486,15.4784,15.995,2580249.6202853,0
+WERN.US,D,20100520,000000,15.7476,15.7476,14.7961,14.811,2582790.6679035,0
+WERN.US,D,20100521,000000,14.6361,15.257,14.5527,15.1,1838636.2148208,0
+WERN.US,D,20100524,000000,15.1,15.2788,14.9748,15.0652,1262338.8974092,0
+WERN.US,D,20100525,000000,14.8487,15.536,14.3878,15.0652,2465657.8361931,0
+WERN.US,D,20100526,000000,15.2083,15.536,15.0652,15.1934,2933548.8673595,0
+WERN.US,D,20100527,000000,15.4348,15.6762,15.3334,15.544,1530525.1303235,0
+WERN.US,D,20100528,000000,15.4934,15.5788,15.1725,15.2282,1192513.4458811,0
+WERN.US,D,20100601,000000,15.0702,15.4,14.7136,14.7136,1475156.6692065,0
+WERN.US,D,20100602,000000,15.3176,15.4864,15.0146,15.4784,2731905.0605048,0
+WERN.US,D,20100603,000000,15.5003,15.698,15.392,15.5708,1406105.4116634,0
+WERN.US,D,20100604,000000,15.2708,15.4,14.946,14.9828,1285238.5285994,0
+WERN.US,D,20100607,000000,14.9908,14.9908,14.515,14.5229,1535540.7797822,0
+WERN.US,D,20100608,000000,14.6212,14.6858,14.2199,14.5815,1443124.7706054,0
+WERN.US,D,20100609,000000,14.7017,15.2152,14.6938,14.8874,1426952.2710258,0
+WERN.US,D,20100610,000000,15.0305,15.407,15.0305,15.407,1132303.5037831,0
+WERN.US,D,20100611,000000,15.2222,15.5282,15.1864,15.407,807173.23941801,0
+WERN.US,D,20100614,000000,15.536,16.0338,15.5003,15.837,1130338.3195712,0
+WERN.US,D,20100615,000000,16.0258,16.2154,15.7934,16.1658,908519.15841009,0
+WERN.US,D,20100616,000000,16.128,16.2374,15.9424,16.0338,1105086.9105537,0
+WERN.US,D,20100617,000000,16.1658,16.2006,15.6622,15.9502,960978.09986917,0
+WERN.US,D,20100618,000000,16.0486,16.0914,15.8232,15.8926,967892.48776217,0
+WERN.US,D,20100621,000000,16.0635,16.1062,15.691,15.837,1507867.1201429,0
+WERN.US,D,20100622,000000,15.8072,15.9066,15.2937,15.3096,1551037.7472891,0
+WERN.US,D,20100623,000000,15.3096,15.4784,15.0434,15.3494,1305516.571835,0
+WERN.US,D,20100624,000000,15.249,15.4268,15.0652,15.1934,828954.36668434,0
+WERN.US,D,20100625,000000,15.2639,15.2639,15.0364,15.2152,2264892.9257609,0
+WERN.US,D,20100628,000000,15.2282,15.4,15.0146,15.1934,907533.54604153,0
+WERN.US,D,20100629,000000,15.0066,15.1358,14.8566,14.953,1833514.8561704,0
+WERN.US,D,20100630,000000,14.9758,15.1586,14.7762,14.7911,1404723.1381374,0
+WERN.US,D,20100701,000000,14.8487,15.3176,14.5229,15.2152,2337066.1280996,0
+WERN.US,D,20100702,000000,15.3414,15.4636,14.9391,15.241,1676778.3274687,0
+WERN.US,D,20100706,000000,15.536,15.5858,14.7692,14.9014,1281839.726397,0
+WERN.US,D,20100707,000000,14.9908,15.4784,14.9748,15.4705,1124857.5496688,0
+WERN.US,D,20100708,000000,15.5858,16.0258,15.5858,15.848,1566957.5515629,0
+WERN.US,D,20100709,000000,15.8628,16.0338,15.6394,15.855,604047.49037066,0
+WERN.US,D,20100712,000000,15.7416,16.0486,15.6234,15.831,702581.54486287,0
+WERN.US,D,20100713,000000,16.0258,16.2006,15.7566,16.1519,1204467.6453339,0
+WERN.US,D,20100714,000000,16.1519,16.1519,15.9066,16.003,1074641.6565827,0
+WERN.US,D,20100715,000000,16.0188,16.0338,15.4864,15.831,721606.17911071,0
+WERN.US,D,20100716,000000,15.8152,16.2086,15.6394,15.6762,1410719.3661936,0
+WERN.US,D,20100719,000000,15.6762,15.8926,15.4636,15.8778,743268.50938063,0
+WERN.US,D,20100720,000000,15.6762,16.0486,15.551,16.0416,901717.52698825,0
+WERN.US,D,20100721,000000,16.1728,16.3536,15.7864,15.9642,1722902.7714579,0
+WERN.US,D,20100722,000000,16.4946,16.5383,15.9642,16.1142,2218448.3339338,0
+WERN.US,D,20100723,000000,16.0486,16.4708,16.003,16.3168,1307734.4513527,0
+WERN.US,D,20100726,000000,16.4102,16.434,16.136,16.2433,1385968.314017,0
+WERN.US,D,20100727,000000,15.9214,16.2234,15.8072,16.0416,1426328.0834175,0
+WERN.US,D,20100728,000000,16.0635,16.2086,15.6394,15.7358,1102242.8299191,0
+WERN.US,D,20100729,000000,15.9066,15.9642,15.4,15.6622,901099.37990521,0
+WERN.US,D,20100730,000000,15.4934,15.831,15.3572,15.5638,804658.36740916,0
+WERN.US,D,20100802,000000,15.8232,15.8778,15.4636,15.6542,1111201.9356064,0
+WERN.US,D,20100803,000000,15.6474,15.6474,15.1646,15.3334,872157.20996517,0
+WERN.US,D,20100804,000000,15.3642,15.6394,15.3642,15.6394,541885.45186545,0
+WERN.US,D,20100805,000000,15.551,15.551,15.2282,15.3642,780147.9294879,0
+WERN.US,D,20100806,000000,15.1785,15.2152,14.8249,15.0364,1540309.7744604,0
+WERN.US,D,20100809,000000,15.1427,15.257,15.0782,15.2222,776420.92541395,0
+WERN.US,D,20100810,000000,15.092,15.1209,14.8249,14.946,549086.76470743,0
+WERN.US,D,20100811,000000,14.7136,14.7544,14.1504,14.3401,1759312.0373506,0
+WERN.US,D,20100812,000000,14.1504,14.5736,14.0392,14.4772,1490632.494875,0
+WERN.US,D,20100813,000000,14.5666,14.7017,14.2041,14.212,1077548.1559781,0
+WERN.US,D,20100816,000000,14.1802,14.3133,14.062,14.0849,1255031.8753756,0
+WERN.US,D,20100817,000000,14.1882,14.515,14.1743,14.3004,914885.87201453,0
+WERN.US,D,20100818,000000,14.3004,14.5895,14.0968,14.3689,977296.57880886,0
+WERN.US,D,20100819,000000,14.2706,14.3272,13.8325,14.2706,1247617.1306417,0
+WERN.US,D,20100820,000000,14.212,14.2269,13.9379,14.1802,745640.4222921,0
+WERN.US,D,20100823,000000,15.4,15.6394,15.0364,15.0523,851552.97836669,0
+WERN.US,D,20100824,000000,14.803,14.953,14.5378,14.6858,1143385.8540926,0
+WERN.US,D,20100825,000000,14.5378,14.7692,14.3481,14.6938,1403760.6811155,0
+WERN.US,D,20100826,000000,14.7961,14.9828,14.5895,14.6441,726435.57904123,0
+WERN.US,D,20100827,000000,14.7961,15.092,14.5378,15.0782,1089390.6057138,0
+WERN.US,D,20100830,000000,15.0841,15.0841,14.5666,14.5666,814940.34812426,0
+WERN.US,D,20100831,000000,14.506,14.8328,14.4534,14.5448,808114.55460146,0
+WERN.US,D,20100901,000000,14.7464,15.0652,14.665,15.0593,924521.5165288,0
+WERN.US,D,20100902,000000,15.0225,15.2152,14.953,15.0305,820617.43509698,0
+WERN.US,D,20100903,000000,15.1864,15.3494,14.953,15.092,661802.96571227,0
+WERN.US,D,20100907,000000,15.3642,15.3642,15.0225,15.2152,1035694.3633344,0
+WERN.US,D,20100908,000000,15.2708,15.683,15.2708,15.6086,1731850.8028489,0
+WERN.US,D,20100909,000000,15.7864,15.848,15.106,15.2708,1370298.1847865,0
+WERN.US,D,20100910,000000,15.3255,15.4268,15.1,15.2222,676381.77338243,0
+WERN.US,D,20100913,000000,15.683,15.9214,15.4208,15.6314,1738212.4826823,0
+WERN.US,D,20100914,000000,15.5936,15.691,15.4129,15.544,1480714.9591828,0
+WERN.US,D,20100915,000000,15.4427,15.4427,15.2004,15.3851,1804735.7804118,0
+WERN.US,D,20100916,000000,15.3572,15.4348,15.1358,15.3096,1216294.9937566,0
+WERN.US,D,20100917,000000,15.4864,15.6006,15.3016,15.4705,1282761.9132505,0
+WERN.US,D,20100920,000000,15.544,15.544,15.1934,15.2004,1914021.9698338,0
+WERN.US,D,20100921,000000,15.2341,15.4268,15.2004,15.3016,1103515.3672367,0
+WERN.US,D,20100922,000000,15.2708,15.5072,14.9748,14.9987,2001142.4518823,0
+WERN.US,D,20100923,000000,14.9312,14.953,14.5736,14.5736,1664730.4998746,0
+WERN.US,D,20100924,000000,14.7613,15.1576,14.7077,15.0702,1827180.3587005,0
+WERN.US,D,20100927,000000,14.7394,14.946,14.5527,14.811,1582391.0935547,0
+WERN.US,D,20100928,000000,14.9014,14.9987,14.7136,14.9908,1116550.8207076,0
+WERN.US,D,20100929,000000,14.9987,15.257,14.953,15.0841,1160150.325146,0
+WERN.US,D,20100930,000000,15.2083,15.3424,14.8566,14.946,1173158.5962534,0
+WERN.US,D,20101001,000000,14.9391,14.9828,14.7464,14.8328,985211.68038353,0
+WERN.US,D,20101004,000000,14.8408,15.0066,14.4772,14.6441,1160715.1142561,0
+WERN.US,D,20101005,000000,14.7762,15.2004,14.7762,15.106,1124774.9958239,0
+WERN.US,D,20101006,000000,15.1427,15.241,14.9987,15.0841,680901.09301721,0
+WERN.US,D,20101007,000000,15.2152,15.241,15.0225,15.1129,956181.92282748,0
+WERN.US,D,20101008,000000,15.1725,15.4,14.9828,15.3572,833936.79325431,0
+WERN.US,D,20101011,000000,15.3851,15.5858,15.3176,15.4556,1022968.9901592,0
+WERN.US,D,20101012,000000,15.4427,15.4427,15.1,15.2341,758146.32305025,0
+WERN.US,D,20101013,000000,15.3096,15.5936,15.3096,15.3851,915694.29564268,0
+WERN.US,D,20101014,000000,15.3334,15.4129,15.1725,15.249,591822.47403625,0
+WERN.US,D,20101015,000000,15.3722,15.544,15.2083,15.2708,1132663.9217891,0
+WERN.US,D,20101018,000000,15.3334,15.4427,15.2341,15.407,850215.00202572,0
+WERN.US,D,20101019,000000,15.1934,15.1934,14.6361,14.803,3329616.0398972,0
+WERN.US,D,20101020,000000,14.9312,15.0146,14.7394,14.9152,1895409.0980566,0
+WERN.US,D,20101021,000000,14.9828,15.1497,14.7464,15.1288,1275192.1283688,0
+WERN.US,D,20101022,000000,15.2282,15.241,15.0305,15.1934,867993.27456542,0
+WERN.US,D,20101025,000000,15.3334,15.407,15.0652,15.3414,1166985.1794567,0
+WERN.US,D,20101026,000000,15.2639,15.5788,15.1497,15.544,1759086.5244083,0
+WERN.US,D,20101027,000000,15.4427,15.7208,15.3642,15.683,1445599.372446,0
+WERN.US,D,20101028,000000,15.8072,15.8072,15.4864,15.5708,950392.07938358,0
+WERN.US,D,20101029,000000,15.5897,15.7924,15.5182,15.555,993860.70577503,0
+WERN.US,D,20101101,000000,15.558,15.706,15.3722,15.4636,844160.3822254,0
+WERN.US,D,20101102,000000,15.544,15.683,15.3851,15.551,910398.76851437,0
+WERN.US,D,20101103,000000,15.5788,15.706,15.4636,15.6314,475971.24043111,0
+WERN.US,D,20101104,000000,15.7934,15.9642,15.7476,15.8152,918933.02392629,0
+WERN.US,D,20101105,000000,15.855,16.0486,15.8012,15.9642,712157.79087892,0
+WERN.US,D,20101108,000000,15.9006,16.0108,15.8072,15.995,548944.81236426,0
+WERN.US,D,20101109,000000,16.0338,16.136,15.6474,15.6622,876976.54235361,0
+WERN.US,D,20101110,000000,16.0992,16.0992,15.8152,16.0486,1567810.2723761,0
+WERN.US,D,20101111,000000,15.9642,16.0635,15.7476,16.0486,1158469.0456205,0
+WERN.US,D,20101112,000000,15.9572,16.0854,15.848,16.0714,941402.77107015,0
+WERN.US,D,20101115,000000,16.1588,16.3576,16.0416,16.0854,1643596.7155633,0
+WERN.US,D,20101116,000000,16.0188,16.0914,15.6542,15.9502,1601416.7345568,0
+WERN.US,D,20101117,000000,15.9354,16.0635,15.7566,15.8778,1463745.1102713,0
+WERN.US,D,20101118,000000,14.8189,14.953,14.7613,14.7911,2051504.3243284,0
+WERN.US,D,20101119,000000,14.803,15.3642,14.7335,15.2222,2350235.47988,0
+WERN.US,D,20101122,000000,15.2222,15.407,15.1,15.3176,1367177.2467451,0
+WERN.US,D,20101123,000000,15.1358,15.3255,15.0593,15.2937,931293.95207864,0
+WERN.US,D,20101124,000000,15.4268,15.7784,15.4129,15.683,1222743.2544518,0
+WERN.US,D,20101126,000000,15.6086,15.7416,15.6006,15.6394,251017.0466697,0
+WERN.US,D,20101129,000000,15.536,15.7704,15.4864,15.7476,864453.52677395,0
+WERN.US,D,20101130,000000,15.6562,15.845,15.4884,15.7426,969582.82807557,0
+WERN.US,D,20101201,000000,15.9354,16.1202,15.8858,15.9722,988120.19328727,0
+WERN.US,D,20101202,000000,16.0188,16.294,15.848,16.294,616988.3089462,0
+WERN.US,D,20101203,000000,16.2731,16.4866,16.0914,16.4558,509115.60243076,0
+WERN.US,D,20101206,000000,16.4638,16.4638,16.2304,16.3576,417587.5504644,0
+WERN.US,D,20101207,000000,16.5592,16.887,16.5592,16.7558,1013823.6349437,0
+WERN.US,D,20101208,000000,16.872,17.022,16.6396,16.7092,817761.273412,0
+WERN.US,D,20101209,000000,16.8343,16.8949,16.6316,16.7558,577878.92827064,0
+WERN.US,D,20101210,000000,16.8035,16.9436,16.6098,16.9366,1007815.3258369,0
+WERN.US,D,20101213,000000,17.0171,17.0171,16.5939,16.6178,845136.9338061,0
+WERN.US,D,20101214,000000,16.7092,16.7976,16.4489,16.4787,998692.11921396,0
+WERN.US,D,20101215,000000,16.5085,16.5592,16.2006,16.2006,1113617.1389488,0
+WERN.US,D,20101216,000000,16.28,16.4181,16.1142,16.3734,2093427.5830122,0
+WERN.US,D,20101217,000000,16.3942,16.3942,16.1519,16.2374,1009444.2541437,0
+WERN.US,D,20101220,000000,16.287,16.426,16.1658,16.4102,1274311.2184377,0
+WERN.US,D,20101221,000000,16.5234,16.6744,16.3734,16.6178,472733.51890171,0
+WERN.US,D,20101222,000000,16.6962,16.7479,16.426,16.6604,393600.62473073,0
+WERN.US,D,20101223,000000,16.7022,16.7638,16.4866,16.6098,379711.4436923,0
+WERN.US,D,20101227,000000,16.6098,16.6396,16.4787,16.5314,352904.5994251,0
+WERN.US,D,20101228,000000,16.6247,16.6545,16.4102,16.4638,397931.68132883,0
+WERN.US,D,20101229,000000,16.5602,16.5602,16.3724,16.4102,319663.58902158,0
+WERN.US,D,20101230,000000,16.4558,16.6018,16.3456,16.5085,342298.44385538,0
+WERN.US,D,20101231,000000,16.4469,16.581,16.44,16.4866,591454.00199652,0
+WERN.US,D,20110103,000000,16.6476,16.9436,16.5651,16.8104,900918.16414797,0
+WERN.US,D,20110104,000000,16.9078,16.9078,16.4489,16.4708,938865.75046876,0
+WERN.US,D,20110105,000000,16.9505,17.2505,16.8035,17.1641,2504784.3316901,0
+WERN.US,D,20110106,000000,17.2147,17.2147,16.7777,16.872,998725.34210278,0
+WERN.US,D,20110107,000000,16.7479,17.0171,16.6396,16.9366,782298.35647384,0
+WERN.US,D,20110110,000000,16.9148,17.1283,16.7558,17.0101,835601.96471253,0
+WERN.US,D,20110111,000000,17.4422,17.4779,16.9078,17.0101,1233744.0576706,0
+WERN.US,D,20110112,000000,17.1432,17.1432,16.9584,17.029,593824.90815378,0
+WERN.US,D,20110113,000000,17.0767,17.1214,16.8343,17.1214,888626.70203589,0
+WERN.US,D,20110114,000000,17.2306,17.5067,16.9962,17.4849,1714896.0552504,0
+WERN.US,D,20110118,000000,17.2992,17.5067,17.1641,17.2862,1095909.3392036,0
+WERN.US,D,20110119,000000,17.3299,17.3737,16.724,16.8582,913310.30168074,0
+WERN.US,D,20110120,000000,16.74,16.9227,16.572,16.6476,1626983.2576411,0
+WERN.US,D,20110121,000000,16.6814,16.7479,16.5314,16.572,711757.10270458,0
+WERN.US,D,20110124,000000,16.7777,16.8184,16.5522,16.7092,1189595.8721895,0
+WERN.US,D,20110125,000000,16.6962,16.9803,16.587,16.8422,997620.93273782,0
+WERN.US,D,20110126,000000,16.9664,17.3151,16.7916,17.1869,1530875.4807875,0
+WERN.US,D,20110127,000000,17.2793,18.7305,17.1065,18.6233,6153315.9422332,0
+WERN.US,D,20110128,000000,18.6371,18.6371,17.623,17.6875,2917045.1456458,0
+WERN.US,D,20110131,000000,17.7094,18.0302,17.5465,17.9795,1714444.0226116,0
+WERN.US,D,20110201,000000,18.0669,18.3311,18.0213,18.1335,1370559.9408803,0
+WERN.US,D,20110202,000000,18.0749,18.1265,17.8335,17.9438,901750.74987708,0
+WERN.US,D,20110203,000000,17.9805,18.1643,17.8495,18.0213,701936.21541624,0
+WERN.US,D,20110204,000000,18.0293,18.1415,17.7114,17.8852,613833.14126176,0
+WERN.US,D,20110207,000000,17.8931,17.9001,17.5673,17.7551,1055307.9487933,0
+WERN.US,D,20110208,000000,17.7193,17.8047,17.5525,17.7034,704729.9583404,0
+WERN.US,D,20110209,000000,17.7114,17.8197,17.623,17.7849,818407.60961283,0
+WERN.US,D,20110210,000000,17.6498,17.8117,17.4988,17.7918,832862.58651555,0
+WERN.US,D,20110211,000000,17.6289,18.2369,17.6021,18.2369,1051087.635158,0
+WERN.US,D,20110214,000000,18.2477,18.3093,18.0669,18.1335,929531.12546235,0
+WERN.US,D,20110215,000000,18.0889,18.358,17.9805,18.2547,934147.093501,0
+WERN.US,D,20110216,000000,18.3014,18.3361,18.1415,18.3361,1341640.926287,0
+WERN.US,D,20110218,000000,18.1196,18.2547,18.0521,18.0829,717262.03470792,0
+WERN.US,D,20110222,000000,17.9517,18.0829,17.4849,17.5445,1034291.9547243,0
+WERN.US,D,20110223,000000,17.5862,17.6081,16.7161,16.9436,1615955.2720586,0
+WERN.US,D,20110224,000000,16.9962,17.2147,16.724,17.0618,933667.87849852,0
+WERN.US,D,20110225,000000,17.0618,17.4481,16.9306,17.4343,955634.24853893,0
+WERN.US,D,20110228,000000,17.5644,17.6061,17.1382,17.182,1300991.2116749,0
+WERN.US,D,20110301,000000,17.3041,17.3717,16.884,16.9267,1345018.5866511,0
+WERN.US,D,20110302,000000,16.9058,17.5187,16.8144,17.4452,1832784.9593704,0
+WERN.US,D,20110303,000000,17.5922,18.3093,17.4452,18.2418,1776862.7834396,0
+WERN.US,D,20110304,000000,18.2627,18.3729,18.0153,18.1335,932871.53592086,0
+WERN.US,D,20110307,000000,18.1563,18.2785,17.6726,18.0669,1335196.6926086,0
+WERN.US,D,20110308,000000,18.1265,18.8357,18.0591,18.7087,1178792.3927952,0
+WERN.US,D,20110309,000000,18.6599,18.9481,18.5725,18.7017,762776.38564779,0
+WERN.US,D,20110310,000000,18.5935,18.6957,18.2855,18.3173,1118469.694226,0
+WERN.US,D,20110311,000000,18.3173,18.5497,18.2427,18.3799,914077.4483864,0
+WERN.US,D,20110314,000000,18.2477,18.4961,18.1196,18.358,725445.93965584,0
+WERN.US,D,20110315,000000,17.8703,18.4533,17.7551,18.3511,573758.28330179,0
+WERN.US,D,20110316,000000,18.3511,18.8993,18.21,18.6451,2061037.2799135,0
+WERN.US,D,20110317,000000,18.8924,19.0761,18.3361,18.3799,1112271.1085742,0
+WERN.US,D,20110318,000000,18.5577,18.5855,18.2011,18.2706,956061.11232266,0
+WERN.US,D,20110321,000000,18.5119,18.6521,18.4484,18.5795,1326471.1538974,0
+WERN.US,D,20110322,000000,18.5657,18.6947,18.4613,18.5935,678139.56622768,0
+WERN.US,D,20110323,000000,18.5935,18.5935,18.3729,18.5657,1101398.1631395,0
+WERN.US,D,20110324,000000,18.6003,18.7453,18.5657,18.6947,1252490.8277573,0
+WERN.US,D,20110325,000000,18.7911,18.8785,18.5199,18.8367,1116391.7535429,0
+WERN.US,D,20110328,000000,18.7453,18.8289,18.3729,18.4405,1014198.1475087,0
+WERN.US,D,20110329,000000,18.3511,18.5119,18.2427,18.3937,1125996.1886768,0
+WERN.US,D,20110330,000000,18.4821,19.2361,18.4097,18.9719,1910412.756002,0
+WERN.US,D,20110331,000000,18.9321,19.3999,18.9173,19.3096,907794.29538111,0
+WERN.US,D,20110401,000000,19.3741,19.6592,19.3741,19.5291,1164055.5247146,0
+WERN.US,D,20110404,000000,19.6235,19.7337,19.4675,19.6374,601586.983089,0
+WERN.US,D,20110405,000000,19.6095,19.7695,19.5211,19.6095,582696.24715067,0
+WERN.US,D,20110406,000000,19.7695,19.8181,19.2798,19.3235,1437422.5147775,0
+WERN.US,D,20110407,000000,19.4179,19.4238,19.098,19.1586,1015959.9673708,0
+WERN.US,D,20110408,000000,19.3295,19.3821,18.6907,18.7761,730433.39999683,0
+WERN.US,D,20110411,000000,18.7305,18.8567,18.6371,18.7453,634103.13046354,0
+WERN.US,D,20110412,000000,18.7027,18.8209,18.5577,18.6173,507936.69325448,0
+WERN.US,D,20110413,000000,18.7523,18.7523,18.4245,18.5119,599258.36060843,0
+WERN.US,D,20110414,000000,18.4772,19.2867,18.3302,19.2162,1173439.4806771,0
+WERN.US,D,20110415,000000,19.2371,19.5003,19.1268,19.397,1515907.0592392,0
+WERN.US,D,20110418,000000,19.2867,19.2867,18.7911,18.9798,762582.08208586,0
+WERN.US,D,20110419,000000,19.1357,19.1427,18.8299,18.8437,716993.23133468,0
+WERN.US,D,20110420,000000,19.0761,19.1586,18.6829,18.9877,937998.93509661,0
+WERN.US,D,20110421,000000,19.5947,19.7129,19.3076,19.3453,1054597.1803232,0
+WERN.US,D,20110425,000000,19.4387,19.4844,19.0682,19.1874,638362.70751295,0
+WERN.US,D,20110426,000000,19.2231,19.3235,19.098,19.1427,576850.02547118,0
+WERN.US,D,20110427,000000,19.2103,19.2798,19.0106,19.1645,844227.83475727,0
+WERN.US,D,20110428,000000,19.1725,19.2599,18.9798,19.1725,790062.44491748,0
+WERN.US,D,20110429,000000,19.245,19.3394,19.1317,19.1317,532043.42273877,0
+WERN.US,D,20110502,000000,19.1357,19.2103,18.4821,18.7911,483732.30861212,0
+WERN.US,D,20110503,000000,18.7027,18.8129,18.5041,18.7385,675758.59252835,0
+WERN.US,D,20110504,000000,18.8129,18.9957,18.6599,18.7385,786290.13690422,0
+WERN.US,D,20110505,000000,18.6829,19.4615,18.6829,19.1268,889339.48401438,0
+WERN.US,D,20110506,000000,19.2291,19.4039,18.8645,18.9481,846820.22684005,0
+WERN.US,D,20110509,000000,18.9569,19.0821,18.7841,18.9481,405644.42530791,0
+WERN.US,D,20110510,000000,19.0821,19.1725,18.9798,19.1725,475752.77476821,0
+WERN.US,D,20110511,000000,19.1874,19.2291,18.5279,18.6013,1207312.7327226,0
+WERN.US,D,20110512,000000,18.5657,18.6521,18.0879,18.4891,1503785.7385881,0
+WERN.US,D,20110513,000000,18.5041,18.5417,18.0511,18.2467,893052.39352943,0
+WERN.US,D,20110516,000000,18.1405,18.1553,17.8763,17.9199,800147.10180803,0
+WERN.US,D,20110517,000000,17.913,18.0581,17.5117,17.7601,1002136.2253558,0
+WERN.US,D,20110518,000000,17.8613,18.3869,17.6855,18.2418,852890.95470767,0
+WERN.US,D,20110519,000000,18.3799,18.5279,18.2011,18.358,1228477.7264143,0
+WERN.US,D,20110520,000000,18.358,18.3869,17.9349,18.1553,849926.06356834,0
+WERN.US,D,20110523,000000,17.9795,17.9795,17.4601,17.9061,1190830.1528472,0
+WERN.US,D,20110524,000000,17.9061,18.0283,17.7541,17.8842,819897.60583904,0
+WERN.US,D,20110525,000000,17.7909,18.1187,17.7402,18.0431,665982.00242512,0
+WERN.US,D,20110526,000000,18.0283,18.2229,17.9587,18.1713,1004594.719129,0
+WERN.US,D,20110527,000000,18.3173,18.3431,18.209,18.2537,826371.03538943,0
+WERN.US,D,20110531,000000,18.5041,18.5279,18.1017,18.3302,1231414.4284358,0
+WERN.US,D,20110601,000000,18.3869,18.5199,17.6855,17.6935,1184893.323289,0
+WERN.US,D,20110602,000000,17.7978,18.0957,17.6547,17.7015,981971.94534572,0
+WERN.US,D,20110603,000000,17.5117,17.7978,17.4243,17.6707,1577872.7806741,0
+WERN.US,D,20110606,000000,17.6419,17.7749,17.4392,17.4452,1132134.3690763,0
+WERN.US,D,20110607,000000,17.5405,17.6776,17.3548,17.62,963934.93697484,0
+WERN.US,D,20110608,000000,17.5326,17.6935,17.4144,17.4382,777604.86836127,0
+WERN.US,D,20110609,000000,17.5485,17.7739,17.4074,17.6935,826688.16296461,0
+WERN.US,D,20110610,000000,17.5703,17.6935,17.4591,17.5405,759494.36693329,0
+WERN.US,D,20110613,000000,17.5574,17.7332,17.3866,17.468,601319.18646996,0
+WERN.US,D,20110614,000000,17.6071,17.9667,17.6071,17.8991,567582.85299665,0
+WERN.US,D,20110615,000000,17.6855,17.8107,17.5117,17.5703,809711.26677361,0
+WERN.US,D,20110616,000000,17.5773,18.0133,17.5564,17.7591,766930.25350548,0
+WERN.US,D,20110617,000000,17.8544,17.9865,17.7392,17.7591,1160116.095503,0
+WERN.US,D,20110620,000000,17.6776,17.8832,17.6468,17.7739,467799.41653368,0
+WERN.US,D,20110621,000000,17.913,18.2169,17.913,18.0581,452468.56347096,0
+WERN.US,D,20110622,000000,18.0431,18.1792,17.8177,17.8475,547506.16060259,0
+WERN.US,D,20110623,000000,17.7173,18.0362,17.5902,17.9935,310370.24093767,0
+WERN.US,D,20110624,000000,17.9795,18.1792,17.6131,17.7173,455035.78669856,0
+WERN.US,D,20110627,000000,17.7173,17.9199,17.5107,17.913,461394.44626936,0
+WERN.US,D,20110628,000000,17.9736,18.2855,17.8673,18.1325,417953.00224151,0
+WERN.US,D,20110629,000000,18.1485,18.2299,17.9865,18.1405,322013.35334049,0
+WERN.US,D,20110630,000000,18.1543,18.4811,18.1543,18.3471,553720.8543218,0
+WERN.US,D,20110701,000000,18.4484,18.6907,18.3311,18.6839,764653.98224367,0
+WERN.US,D,20110705,000000,18.7623,18.7991,18.5805,18.5945,584211.41223206,0
+WERN.US,D,20110706,000000,18.6183,19.1,18.4772,18.9023,722902.8785292,0
+WERN.US,D,20110707,000000,19.0483,19.4129,18.8943,19.3771,1113761.1048003,0
+WERN.US,D,20110708,000000,19.2113,19.3105,18.8855,19.0185,496602.65439317,0
+WERN.US,D,20110711,000000,18.7325,18.8517,18.5735,18.6531,350419.93004247,0
+WERN.US,D,20110712,000000,18.6471,18.7175,18.4772,18.5359,473685.90838144,0
+WERN.US,D,20110713,000000,18.7107,18.8943,18.6321,18.7693,945277.76801252,0
+WERN.US,D,20110714,000000,18.8943,18.8943,18.3809,18.5735,499359.14741167,0
+WERN.US,D,20110715,000000,18.6103,18.6183,18.3311,18.5665,743971.22381705,0
+WERN.US,D,20110718,000000,18.5279,18.5945,18.2169,18.2427,499613.85622602,0
+WERN.US,D,20110719,000000,18.3441,18.4971,17.9667,18.2369,597287.13587131,0
+WERN.US,D,20110720,000000,18.3093,18.3093,17.9667,18.1792,714717.96682708,0
+WERN.US,D,20110721,000000,18.6759,18.9967,18.2775,18.3878,1437832.2637398,0
+WERN.US,D,20110722,000000,18.4831,18.6023,18.3511,18.4335,755159.28331837,0
+WERN.US,D,20110725,000000,18.3243,18.4543,18.1861,18.2299,403668.16679976,0
+WERN.US,D,20110726,000000,18.2418,18.2537,17.6826,17.7441,484728.99527696,0
+WERN.US,D,20110727,000000,17.6697,17.7015,17.319,17.3548,837269.14967916,0
+WERN.US,D,20110728,000000,17.4442,17.7173,17.3995,17.4144,775579.27889698,0
+WERN.US,D,20110729,000000,17.2723,17.47,17.0707,17.2435,687751.04864099,0
+WERN.US,D,20110801,000000,17.4303,17.5703,16.9754,17.1968,805737.60791896,0
+WERN.US,D,20110802,000000,17.0747,17.2793,16.281,16.295,1011468.8368538,0
+WERN.US,D,20110803,000000,16.279,16.5164,15.986,16.4866,654980.19245209,0
+WERN.US,D,20110804,000000,16.1648,16.279,15.6364,15.6722,1534770.612814,0
+WERN.US,D,20110805,000000,15.9632,16.4866,15.5252,16.2502,2260957.5235662,0
+WERN.US,D,20110808,000000,15.403,16.0546,15.1586,15.3284,2305058.3915995,0
+WERN.US,D,20110809,000000,15.6512,16.3168,15.3126,16.3168,2738514.4018731,0
+WERN.US,D,20110810,000000,15.8906,16.2214,15.6592,15.7089,1332889.2119664,0
+WERN.US,D,20110811,000000,15.8122,16.6823,15.702,16.4787,1278733.8896687,0
+WERN.US,D,20110812,000000,16.587,17.0121,16.3566,16.7936,1132988.0966438,0
+WERN.US,D,20110815,000000,16.9684,16.9982,16.3088,16.5164,1018328.8600196,0
+WERN.US,D,20110816,000000,16.3088,16.4866,16.143,16.293,887621.96133741,0
+WERN.US,D,20110817,000000,16.4181,16.5016,15.7844,15.9632,991793.83938826,0
+WERN.US,D,20110818,000000,15.555,15.6512,15.0533,15.2172,1006064.5802711,0
+WERN.US,D,20110819,000000,14.9242,15.5252,14.9162,15.0235,848190.41931564,0
+WERN.US,D,20110822,000000,15.2828,15.5738,15.252,15.5033,1045641.0948987,0
+WERN.US,D,20110823,000000,15.8678,16.2364,15.5331,16.2135,1527819.9817695,0
+WERN.US,D,20110824,000000,16.127,16.6614,16.0546,16.5532,1286709.3964957,0
+WERN.US,D,20110825,000000,16.7648,16.8522,16.1936,16.4638,979724.86995591,0
+WERN.US,D,20110826,000000,16.3784,16.8522,15.9552,16.8363,1036130.287906,0
+WERN.US,D,20110829,000000,16.882,17.3339,16.882,17.319,583753.33906792,0
+WERN.US,D,20110830,000000,17.182,17.3915,16.9684,17.2892,1043145.3512198,0
+WERN.US,D,20110831,000000,17.4382,17.6925,16.9326,17.0449,888542.13468251,0
+WERN.US,D,20110901,000000,17.1382,17.4074,16.7856,16.8204,1093567.6289183,0
+WERN.US,D,20110902,000000,16.4588,16.7816,16.2324,16.4518,643497.15396815,0
+WERN.US,D,20110906,000000,15.854,16.2672,15.5897,16.2234,1220300.8687458,0
+WERN.US,D,20110907,000000,16.5622,17.0449,16.436,16.9793,952255.58142057,0
+WERN.US,D,20110908,000000,16.9565,17.2227,16.7747,16.9207,1254539.5725683,0
+WERN.US,D,20110909,000000,16.728,16.8462,16.3326,16.6774,1475459.7022227,0
+WERN.US,D,20110912,000000,16.4022,16.6326,15.978,16.4022,1207190.9154635,0
+WERN.US,D,20110913,000000,16.4638,16.9535,16.3456,16.8045,1599471.6854291,0
+WERN.US,D,20110914,000000,16.9168,17.3548,16.5939,17.1005,1912849.1011827,0
+WERN.US,D,20110915,000000,17.3111,17.5038,16.9098,17.319,883518.43119006,0
+WERN.US,D,20110916,000000,17.4362,17.4362,16.9863,17.1422,730356.88667711,0
+WERN.US,D,20110919,000000,16.8522,17.167,16.725,17.0399,293700.40477977,0
+WERN.US,D,20110920,000000,17.1154,17.2823,16.5462,16.5602,627200.82362102,0
+WERN.US,D,20110921,000000,16.4658,16.5482,15.6801,15.703,772944.60313751,0
+WERN.US,D,20110922,000000,15.2659,15.6444,14.7901,15.1139,1477308.1029466,0
+WERN.US,D,20110923,000000,15.101,15.251,14.7534,15.1666,1605177.9682737,0
+WERN.US,D,20110926,000000,15.3046,15.4964,14.9014,15.4516,1034563.7783601,0
+WERN.US,D,20110927,000000,15.8002,16.288,15.7258,15.8848,901306.77127183,0
+WERN.US,D,20110928,000000,15.9126,16.0704,15.4298,15.4666,783257.79323303,0
+WERN.US,D,20110929,000000,15.7854,15.9414,15.3284,15.7694,639611.08272951,0
+WERN.US,D,20110930,000000,15.4735,15.6781,15.2838,15.2927,767066.16532341,0
+WERN.US,D,20111003,000000,15.1735,15.842,14.9232,14.946,1088265.0545105,0
+WERN.US,D,20111004,000000,14.7593,15.695,14.5209,15.6801,1536989.499086,0
+WERN.US,D,20111005,000000,15.688,16.0108,15.4884,15.7694,871719.27188517,0
+WERN.US,D,20111006,000000,15.7178,15.9126,15.5897,15.8618,721294.08530657,0
+WERN.US,D,20111007,000000,15.979,16.1062,15.4964,15.6444,807648.42740366,0
+WERN.US,D,20111010,000000,15.8688,16.281,15.7694,16.2522,817229.70719076,0
+WERN.US,D,20111011,000000,16.1062,16.5105,16.0704,16.3536,769126.99118494,0
+WERN.US,D,20111012,000000,16.5105,16.7896,16.428,16.5562,903223.63128178,0
+WERN.US,D,20111013,000000,16.5482,16.6644,16.0854,16.5622,716524.08387427,0
+WERN.US,D,20111014,000000,16.9565,17.1422,16.7121,17.0369,1143445.2525908,0
+WERN.US,D,20111017,000000,16.884,17.0598,16.5036,16.5681,689809.86099409,0
+WERN.US,D,20111018,000000,16.736,17.2654,16.582,17.1422,909017.5017425,0
+WERN.US,D,20111019,000000,16.6714,16.9277,16.2672,16.72,1928078.2720705,0
+WERN.US,D,20111020,000000,16.8015,17.0906,16.574,17.0369,1001219.0722733,0
+WERN.US,D,20111021,000000,17.3747,17.3975,16.7966,17.022,1404621.4559624,0
+WERN.US,D,20111024,000000,17.0906,17.4432,17.0598,17.3975,901851.42529777,0
+WERN.US,D,20111025,000000,17.2217,17.2654,16.7986,16.8532,680912.16731349,0
+WERN.US,D,20111026,000000,17.1273,17.1273,16.5105,16.9485,804896.96815619,0
+WERN.US,D,20111027,000000,17.5465,18.0501,17.2862,17.8375,1169707.4428322,0
+WERN.US,D,20111028,000000,17.6031,17.9408,17.1422,17.6985,677892.91144699,0
+WERN.US,D,20111031,000000,17.4124,17.8047,17.3359,17.3975,662830.86175752,0
+WERN.US,D,20111101,000000,16.869,17.1919,16.74,16.7936,1180594.4828256,0
+WERN.US,D,20111102,000000,17.0747,17.3597,16.9644,17.323,818134.77922276,0
+WERN.US,D,20111103,000000,17.6041,17.7094,17.1015,17.6776,519934.18313814,0
+WERN.US,D,20111104,000000,17.4521,17.5723,17.2644,17.4988,712838.3567228,0
+WERN.US,D,20111107,000000,17.473,17.6756,17.2366,17.4362,1149113.2787758,0
+WERN.US,D,20111108,000000,17.6101,18.0054,17.3886,17.9408,855039.3681852,0
+WERN.US,D,20111109,000000,17.4988,17.7173,17.0936,17.2008,595310.87736316,0
+WERN.US,D,20111110,000000,17.4839,17.5803,17.2654,17.4084,437239.39258314,0
+WERN.US,D,20111111,000000,17.619,17.9418,17.5743,17.8733,503694.23102659,0
+WERN.US,D,20111114,000000,17.8305,17.9845,17.7143,17.7879,379332.90411051,0
+WERN.US,D,20111115,000000,17.7362,18.1623,17.6985,18.0571,338414.38612514,0
+WERN.US,D,20111116,000000,17.7511,17.9408,17.2366,17.2793,1132718.2865163,0
+WERN.US,D,20111117,000000,17.3151,17.764,17.2584,17.3886,912605.5737359,0
+WERN.US,D,20111118,000000,17.4323,17.6399,17.177,17.3329,737728.34098005,0
+WERN.US,D,20111121,000000,17.0866,17.3091,16.7161,16.7986,959876.71076682,0
+WERN.US,D,20111122,000000,16.7936,16.8988,16.5403,16.6654,765350.65615484,0
+WERN.US,D,20111123,000000,16.5552,16.6525,16.3913,16.4162,725393.58843708,0
+WERN.US,D,20111125,000000,16.3268,16.6585,16.2592,16.2672,355928.88906264,0
+WERN.US,D,20111128,000000,16.724,16.9346,16.5482,16.732,870648.08540902,0
+WERN.US,D,20111129,000000,16.7648,17.024,16.6942,16.884,695034.91532792,0
+WERN.US,D,20111130,000000,17.2962,17.616,17.2614,17.6021,1304284.3046857,0
+WERN.US,D,20111201,000000,17.5535,17.7015,17.4621,17.4779,445402.15569271,0
+WERN.US,D,20111202,000000,17.7412,17.9736,17.5624,17.9051,543290.88073828,0
+WERN.US,D,20111205,000000,18.1385,18.6033,18.0679,18.3183,1121363.1058167,0
+WERN.US,D,20111206,000000,18.3471,18.3699,17.9795,18.2289,510650.90259629,0
+WERN.US,D,20111207,000000,18.2955,18.3103,17.8505,18.2081,505717.80698246,0
+WERN.US,D,20111208,000000,18.0213,18.0531,17.5067,17.5525,572168.61840909,0
+WERN.US,D,20111209,000000,17.5971,18.1613,17.5535,18.0839,435789.6665252,0
+WERN.US,D,20111212,000000,17.9051,17.9051,17.6041,17.8067,378726.83807795,0
+WERN.US,D,20111213,000000,17.9945,17.9945,17.2803,17.3478,926255.14727309,0
+WERN.US,D,20111214,000000,17.2505,17.2932,17.0469,17.0936,572295.46943916,0
+WERN.US,D,20111215,000000,17.2803,17.317,17.1084,17.1621,445441.41910678,0
+WERN.US,D,20111216,000000,17.2564,17.7551,17.1452,17.6458,1152522.1485203,0
+WERN.US,D,20111219,000000,17.7859,17.9865,17.2147,17.2435,741026.46776187,0
+WERN.US,D,20111220,000000,17.6309,17.9418,17.5882,17.8733,596588.44845173,0
+WERN.US,D,20111221,000000,17.7551,18.2955,17.6855,18.2547,957125.25151935,0
+WERN.US,D,20111222,000000,18.3619,18.5359,18.1147,18.2627,505417.79422881,0
+WERN.US,D,20111223,000000,18.3471,18.4067,18.1543,18.2467,225256.22002348,0
+WERN.US,D,20111227,000000,17.2118,18.3471,17.2118,18.2467,310243.38990759,0
+WERN.US,D,20111228,000000,18.2955,18.3391,17.9657,18.0759,407528.06242903,0
+WERN.US,D,20111229,000000,18.1543,18.3331,18.0362,18.3103,384006.25713895,0
+WERN.US,D,20111230,000000,18.3629,18.3629,18.0759,18.0987,332443.32692401,0
+WERN.US,D,20120103,000000,18.5427,18.5963,18.1783,18.3699,835355.30993183,0
+WERN.US,D,20120104,000000,18.3839,18.4147,18.2159,18.2418,551103.29338385,0
+WERN.US,D,20120105,000000,18.1543,18.3779,17.912,18.3183,584638.27601578,0
+WERN.US,D,20120106,000000,18.3331,18.5745,18.2418,18.5427,792209.8516408,0
+WERN.US,D,20120109,000000,18.5359,18.5885,18.3987,18.5279,314586.52755617,0
+WERN.US,D,20120110,000000,18.6799,18.8745,18.4523,18.7146,344869.69409981,0
+WERN.US,D,20120111,000000,18.5963,18.8079,18.5963,18.7453,350306.16681709,0
+WERN.US,D,20120112,000000,18.7771,18.8685,18.6351,18.8079,391645.50806093,0
+WERN.US,D,20120113,000000,18.6799,18.9401,18.5427,18.9321,310528.30134815,0
+WERN.US,D,20120117,000000,19.0175,19.0414,18.7771,18.9251,365794.07353607,0
+WERN.US,D,20120118,000000,18.8527,19.1845,18.8318,19.1695,310473.93662097,0
+WERN.US,D,20120119,000000,19.2083,19.4218,19.1387,19.393,244833.56233091,0
+WERN.US,D,20120120,000000,19.3692,19.393,19.1317,19.3175,283729.5111146,0
+WERN.US,D,20120123,000000,19.2957,19.2957,18.8318,19.1845,364707.78574682,0
+WERN.US,D,20120124,000000,19.0553,19.1845,18.7453,19.1845,300147.65872077,0
+WERN.US,D,20120125,000000,19.2083,19.5708,19.0851,19.3553,453341.41936835,0
+WERN.US,D,20120126,000000,19.4755,19.6642,19.3473,19.6046,655419.1372863,0
+WERN.US,D,20120127,000000,19.8122,19.8281,19.1089,19.3027,463371.71153172,0
+WERN.US,D,20120130,000000,19.0553,19.5142,18.7077,19.4526,485172.97388221,0
+WERN.US,D,20120131,000000,19.4933,19.7139,19.1864,19.6672,599471.79250029,0
+WERN.US,D,20120201,000000,19.7427,20.0734,19.4387,19.5221,964866.18461623,0
+WERN.US,D,20120202,000000,19.4447,19.5837,19.0553,19.1913,620196.83460359,0
+WERN.US,D,20120203,000000,19.4685,19.5967,19.2519,19.2669,508583.02945532,0
+WERN.US,D,20120206,000000,19.1845,19.2877,18.7771,18.8607,910478.30209672,0
+WERN.US,D,20120207,000000,18.7305,19.4387,18.7305,19.3692,840434.38490566,0
+WERN.US,D,20120208,000000,19.2669,19.4526,19.1775,19.4526,319163.23218075,0
+WERN.US,D,20120209,000000,19.4526,19.546,19.2807,19.3771,362813.07432944,0
+WERN.US,D,20120210,000000,19.1387,19.2669,19.0414,19.1775,302887.03691775,0
+WERN.US,D,20120213,000000,19.3851,19.393,19.1547,19.3771,307675.15992578,0
+WERN.US,D,20120214,000000,19.3027,19.3096,19.0483,19.1845,293791.01265839,0
+WERN.US,D,20120215,000000,19.2957,19.2957,18.5119,18.6133,1038248.4987574,0
+WERN.US,D,20120216,000000,18.6649,19.3473,18.6649,19.3255,780464.05030887,0
+WERN.US,D,20120217,000000,19.3315,19.3999,19.0255,19.2003,478344.16009678,0
+WERN.US,D,20120221,000000,19.2519,19.2519,18.8607,18.9173,538954.79036916,0
+WERN.US,D,20120222,000000,18.6947,19.0483,18.6947,18.7453,340681.59659909,0
+WERN.US,D,20120223,000000,18.7771,19.0027,18.5825,18.8685,557617.99985672,0
+WERN.US,D,20120224,000000,18.8885,19.0414,18.2159,18.6799,470656.58497286,0
+WERN.US,D,20120227,000000,18.5427,18.9103,18.4523,18.8318,654342.91703912,0
+WERN.US,D,20120228,000000,18.8079,18.8318,18.4147,18.5665,440421.74263117,0
+WERN.US,D,20120229,000000,18.5627,18.6461,18.0918,18.2309,905995.22561338,0
+WERN.US,D,20120301,000000,18.4683,18.6213,18.3391,18.5359,1029852.1686718,0
+WERN.US,D,20120302,000000,18.3839,18.6897,18.2547,18.6053,954513.73110664,0
+WERN.US,D,20120305,000000,18.4523,18.8805,18.3023,18.8397,643107.54009008,0
+WERN.US,D,20120306,000000,18.6053,18.6729,18.3629,18.6213,589314.64930685,0
+WERN.US,D,20120307,000000,18.1693,18.7315,18.1693,18.5437,428078.93605454,0
+WERN.US,D,20120308,000000,18.6511,18.9123,18.4067,18.8626,594581.98731736,0
+WERN.US,D,20120309,000000,18.8685,19.2152,18.7841,19.0553,377025.42346829,0
+WERN.US,D,20120312,000000,19.0106,19.2083,18.9251,19.1845,588749.86019678,0
+WERN.US,D,20120313,000000,19.2669,19.3255,18.9321,19.2599,602679.31140349,0
+WERN.US,D,20120314,000000,19.2957,19.3553,18.9639,19.0931,496634.87052779,0
+WERN.US,D,20120315,000000,19.1239,19.5063,19.0106,19.3692,480668.75556051,0
+WERN.US,D,20120316,000000,19.2669,19.3632,19.1317,19.1775,713676.98297714,0
+WERN.US,D,20120319,000000,19.1625,19.3771,19.1467,19.2003,355049.99264001,0
+WERN.US,D,20120320,000000,19.0623,19.2003,18.9401,19.0851,287205.83339104,0
+WERN.US,D,20120321,000000,19.101,19.3027,19.0255,19.2083,343173.31326118,0
+WERN.US,D,20120322,000000,19.1695,19.1695,18.7523,19.101,506593.68314247,0
+WERN.US,D,20120323,000000,18.9341,19.3125,18.8011,19.2817,529249.67981461,0
+WERN.US,D,20120326,000000,19.3851,19.5708,19.3553,19.4387,318269.23444502,0
+WERN.US,D,20120327,000000,19.2729,19.4755,19.2729,19.4079,339359.72832543,0
+WERN.US,D,20120328,000000,19.3692,19.4605,19.0255,19.2291,417461.70618853,0
+WERN.US,D,20120329,000000,19.0175,19.0931,18.7523,19.0325,554353.09596374,0
+WERN.US,D,20120330,000000,19.0643,19.2172,18.6579,18.7087,871333.68502393,0
+WERN.US,D,20120402,000000,18.5279,19.0106,18.5119,18.9043,533925.04635147,0
+WERN.US,D,20120403,000000,18.8169,19.0573,18.7235,18.9649,585818.19194628,0
+WERN.US,D,20120404,000000,18.9193,18.9341,18.5895,18.7087,536824.49846735,0
+WERN.US,D,20120405,000000,18.5825,18.6511,18.5051,18.5973,501848.85056533,0
+WERN.US,D,20120409,000000,18.2467,18.4147,18.1465,18.2219,520139.56099635,0
+WERN.US,D,20120410,000000,18.1147,18.1613,17.6756,17.8415,824320.27706998,0
+WERN.US,D,20120411,000000,17.9726,18.2289,17.9339,18.2289,602765.89226528,0
+WERN.US,D,20120412,000000,18.2547,18.3779,18.1861,18.2219,421470.60144043,0
+WERN.US,D,20120413,000000,18.1375,18.2547,17.9339,17.9408,366454.50429581,0
+WERN.US,D,20120416,000000,17.9567,18.2081,17.8415,18.0987,478121.66741705,0
+WERN.US,D,20120417,000000,18.1773,18.5675,18.1465,18.4603,668786.81964555,0
+WERN.US,D,20120418,000000,18.4067,18.4225,18.2159,18.2289,318590.38903702,0
+WERN.US,D,20120419,000000,18.2159,18.2875,17.3886,17.5713,1922755.5625786,0
+WERN.US,D,20120420,000000,17.8047,17.8047,17.4362,17.5584,1205979.7901526,0
+WERN.US,D,20120423,000000,17.3816,17.7074,17.2892,17.6081,1018407.3868477,0
+WERN.US,D,20120424,000000,17.6528,17.9408,17.5713,17.9041,641878.29320345,0
+WERN.US,D,20120425,000000,18.0362,18.1375,17.8574,17.9487,647144.62445977,0
+WERN.US,D,20120426,000000,17.8961,17.8961,17.6021,17.7243,705069.23450813,0
+WERN.US,D,20120427,000000,17.7243,17.9785,17.6379,17.8961,894036.99914379,0
+WERN.US,D,20120430,000000,17.8276,17.9726,17.7074,17.8117,536329.17539755,0
+WERN.US,D,20120501,000000,17.8643,18.1216,17.6756,17.9935,737422.28770116,0
+WERN.US,D,20120502,000000,17.9567,18.5675,17.8117,18.4465,945649.26031487,0
+WERN.US,D,20120503,000000,18.3917,18.4385,18.0293,18.0908,707128.04686125,0
+WERN.US,D,20120504,000000,18.0362,18.0679,17.7074,17.7382,423374.37364568,0
+WERN.US,D,20120507,000000,17.616,18.2001,17.4591,17.9487,889747.21946817,0
+WERN.US,D,20120508,000000,17.8803,18.0679,17.8415,18.0362,485470.97312744,0
+WERN.US,D,20120509,000000,17.8643,17.9855,17.767,17.8803,509837.44519711,0
+WERN.US,D,20120510,000000,18.0591,18.0679,17.6081,17.6597,922344.91393348,0
+WERN.US,D,20120511,000000,17.4968,17.7988,17.2326,17.6379,311636.73772994,0
+WERN.US,D,20120514,000000,17.4968,17.6756,17.3657,17.5584,196899.98103185,0
+WERN.US,D,20120515,000000,17.5048,17.8882,17.4283,17.767,383507.91380654,0
+WERN.US,D,20120516,000000,17.7839,18.0759,17.7839,17.917,424497.91134058,0
+WERN.US,D,20120517,000000,18.0362,18.0829,17.4203,17.4203,421338.71663932,0
+WERN.US,D,20120518,000000,17.4203,17.6528,17.1959,17.2257,462875.38170772,0
+WERN.US,D,20120521,000000,17.2257,17.6289,17.1273,17.6081,488423.78321629,0
+WERN.US,D,20120522,000000,17.6021,17.623,17.2892,17.4362,434172.81926892,0
+WERN.US,D,20120523,000000,17.3588,17.8961,17.2545,17.8117,661999.28278262,0
+WERN.US,D,20120524,000000,17.8505,18.2467,17.7163,18.2219,529191.28807062,0
+WERN.US,D,20120525,000000,18.1773,18.2547,17.9567,18.2159,514347.70404403,0
+WERN.US,D,20120529,000000,18.2875,18.4961,18.2467,18.4523,612590.80657045,0
+WERN.US,D,20120530,000000,18.2955,18.3471,18.0908,18.1216,794085.43472827,0
+WERN.US,D,20120531,000000,18.0759,18.4523,17.8723,18.3551,827146.23612875,0
+WERN.US,D,20120601,000000,18.0073,18.0073,17.6081,17.6289,397901.47870262,0
+WERN.US,D,20120604,000000,17.6528,17.7313,17.3975,17.5584,320467.9856329,0
+WERN.US,D,20120605,000000,17.4809,17.623,17.3121,17.3737,467853.78126085,0
+WERN.US,D,20120606,000000,17.5117,17.9418,17.5117,17.9339,364349.38124917,0
+WERN.US,D,20120607,000000,18.0839,18.2239,17.7322,17.7461,293879.60702859,0
+WERN.US,D,20120608,000000,17.768,18.0371,17.7253,17.9865,206773.21953895,0
+WERN.US,D,20120611,000000,18.1147,18.1861,17.8345,17.8505,323167.0936616,0
+WERN.US,D,20120612,000000,17.8723,18.0362,17.6915,17.9855,558756.63886473,0
+WERN.US,D,20120613,000000,17.9041,18.1773,17.7749,17.911,291185.53277092,0
+WERN.US,D,20120614,000000,17.8961,18.4067,17.8643,18.3263,463009.28001724,0
+WERN.US,D,20120615,000000,18.3869,18.3869,18.1703,18.2011,573656.60112689,0
+WERN.US,D,20120618,000000,18.1216,18.4603,18.0362,18.4067,328509.93823764,0
+WERN.US,D,20120619,000000,18.4315,18.7623,18.3917,18.7533,617513.8346422,0
+WERN.US,D,20120620,000000,18.7155,18.7155,18.4315,18.5129,705229.30842702,0
+WERN.US,D,20120621,000000,18.5775,18.5915,18.2011,18.3491,679524.86001638,0
+WERN.US,D,20120622,000000,18.3789,18.3789,17.5505,17.7253,2143679.7192498,0
+WERN.US,D,20120625,000000,17.6081,17.6081,17.3359,17.467,841918.34060663,0
+WERN.US,D,20120626,000000,17.5048,17.6021,17.2257,17.4124,495579.79211895,0
+WERN.US,D,20120627,000000,17.475,17.5862,17.3359,17.4283,587469.2688456,0
+WERN.US,D,20120628,000000,17.2753,17.7461,17.2326,17.7322,738959.60137509,0
+WERN.US,D,20120629,000000,17.9507,18.1861,17.7253,18.0541,513224.16634914,0
+WERN.US,D,20120702,000000,18.1783,18.2309,17.7253,18.0779,737207.84905509,0
+WERN.US,D,20120703,000000,18.061,18.4017,18.061,18.3937,247709.85910002,0
+WERN.US,D,20120705,000000,18.3491,18.6599,18.2647,18.5377,306423.7644466,0
+WERN.US,D,20120706,000000,18.4255,18.5079,18.1305,18.2011,527017.70573791,0
+WERN.US,D,20120709,000000,18.2497,18.2965,17.9736,18.0997,378589.91950581,0
+WERN.US,D,20120710,000000,18.2309,18.2725,17.5783,17.6021,724059.63911293,0
+WERN.US,D,20120711,000000,17.623,17.7849,17.4591,17.6607,450078.52898377,0
+WERN.US,D,20120712,000000,17.4968,17.7918,17.4203,17.7163,408853.95771952,0
+WERN.US,D,20120713,000000,17.7084,18.2379,17.7084,18.0541,366944.79359457,0
+WERN.US,D,20120716,000000,18.0083,18.1157,17.7918,17.9865,511132.13110719,0
+WERN.US,D,20120717,000000,16.1827,17.7322,16.1529,17.3657,2050010.3010854,0
+WERN.US,D,20120718,000000,17.3359,17.8812,17.3359,17.7322,673526.61845165,0
+WERN.US,D,20120719,000000,16.732,17.4362,16.7012,17.2684,1196209.2405746,0
+WERN.US,D,20120720,000000,17.1422,17.3518,17.0806,17.2684,860740.61725889,0
+WERN.US,D,20120723,000000,16.9813,17.1353,16.87,17.0042,631836.92674381,0
+WERN.US,D,20120724,000000,16.9674,17.0578,16.7082,17.0121,645161.31867216,0
+WERN.US,D,20120725,000000,17.0578,17.0578,16.9138,16.9813,549577.05400619,0
+WERN.US,D,20120726,000000,17.1482,17.2455,16.8373,16.9436,514692.0139828,0
+WERN.US,D,20120727,000000,16.9982,17.7084,16.8293,17.5594,481757.05685818,0
+WERN.US,D,20120730,000000,17.6081,17.7759,17.475,17.5594,280997.18019706,0
+WERN.US,D,20120731,000000,17.5505,17.6925,17.3975,17.4432,514414.14982169,0
+WERN.US,D,20120801,000000,17.4968,17.5783,16.8998,16.9813,1003926.2343356,0
+WERN.US,D,20120802,000000,16.9744,17.3816,16.9068,17.2892,566494.55169899,0
+WERN.US,D,20120803,000000,17.5425,17.8653,17.3518,17.6458,660190.14547281,0
+WERN.US,D,20120806,000000,17.5942,17.8425,17.4809,17.5117,489317.78095202,0
+WERN.US,D,20120807,000000,17.5783,17.7849,17.5177,17.616,496480.83713413,0
+WERN.US,D,20120808,000000,17.5862,17.6687,17.4899,17.5942,619442.77570262,0
+WERN.US,D,20120809,000000,17.5505,17.6021,17.3737,17.475,539467.22826047,0
+WERN.US,D,20120810,000000,17.467,17.5862,17.32,17.5177,422892.13838057,0
+WERN.US,D,20120813,000000,17.4362,17.6021,17.32,17.4124,568352.01321072,0
+WERN.US,D,20120814,000000,17.4899,17.7084,17.3121,17.3816,699660.95090865,0
+WERN.US,D,20120815,000000,17.32,17.7005,17.2048,17.6458,308299.34753406,0
+WERN.US,D,20120816,000000,17.5942,17.6081,17.4203,17.5942,482424.53489736,0
+WERN.US,D,20120817,000000,17.5425,17.5713,17.328,17.4124,726229.19442881,0
+WERN.US,D,20120820,000000,17.3816,17.4591,17.1959,17.32,649932.32685868,0
+WERN.US,D,20120821,000000,17.3359,17.5425,17.3121,17.4919,430146.80919551,0
+WERN.US,D,20120822,000000,17.467,17.5485,17.2108,17.3886,513825.19861065,0
+WERN.US,D,20120823,000000,17.3121,17.4521,17.1045,17.2167,391492.48142148,0
+WERN.US,D,20120824,000000,17.1561,17.2833,17.0727,17.1045,331099.31005779,0
+WERN.US,D,20120827,000000,17.1422,17.2435,17.026,17.1422,517232.05484682,0
+WERN.US,D,20120828,000000,17.0727,17.3121,17.0488,17.2684,611732.04523196,0
+WERN.US,D,20120829,000000,17.2455,17.7879,17.2038,17.2167,708865.70462235,0
+WERN.US,D,20120830,000000,17.1114,17.18,16.7856,16.7986,465969.13738553,0
+WERN.US,D,20120831,000000,16.877,16.9436,16.5075,16.8124,608988.64001815,0
+WERN.US,D,20120904,000000,16.7787,17.18,16.5304,17.0578,472286.52003385,0
+WERN.US,D,20120905,000000,16.9982,17.1353,16.6356,16.6942,532295.1112905,0
+WERN.US,D,20120906,000000,16.723,17.1641,16.723,17.1045,432436.16826201,0
+WERN.US,D,20120907,000000,17.2038,17.2833,17.1194,17.2257,319425.99502875,0
+WERN.US,D,20120910,000000,17.2962,17.6081,17.2167,17.6021,390622.64578671,0
+WERN.US,D,20120911,000000,17.5505,17.7849,17.4591,17.616,431889.50072766,0
+WERN.US,D,20120912,000000,17.6458,17.9269,17.5266,17.912,313781.12419065,0
+WERN.US,D,20120913,000000,17.8653,18.2647,17.7551,17.8892,570857.8244317,0
+WERN.US,D,20120914,000000,16.0238,16.8124,15.999,16.573,4765798.2334918,0
+WERN.US,D,20120917,000000,16.4777,16.6724,16.1202,16.3168,1221544.2101913,0
+WERN.US,D,20120918,000000,16.2482,16.5224,16.0496,16.4926,1123391.7155436,0
+WERN.US,D,20120919,000000,16.4777,16.9892,16.2403,16.732,1059088.3108403,0
+WERN.US,D,20120920,000000,16.6863,16.6863,16.1966,16.2632,1156427.3480889,0
+WERN.US,D,20120921,000000,16.4856,16.4856,15.983,16.0386,1812234.0857448,0
+WERN.US,D,20120924,000000,16.0606,16.2403,15.991,16.1529,819850.28839132,0
+WERN.US,D,20120925,000000,16.285,16.285,15.8122,15.9224,1266300.4752134,0
+WERN.US,D,20120926,000000,15.999,16.285,15.9752,16.2046,1122330.5966095,0
+WERN.US,D,20120927,000000,16.2482,16.4538,16.1142,16.3536,1202271.9144086,0
+WERN.US,D,20120928,000000,16.3088,16.3088,16.0982,16.1827,1102805.6055208,0
+WERN.US,D,20121001,000000,16.1827,16.4062,16.0456,16.2562,1165674.3854792,0
+WERN.US,D,20121002,000000,16.2642,16.2642,16.0426,16.128,986018.09050326,0
+WERN.US,D,20121003,000000,16.128,16.6287,15.982,16.4538,1008148.5614794,0
+WERN.US,D,20121004,000000,16.3744,16.9227,16.3088,16.8075,1425138.0999449,0
+WERN.US,D,20121005,000000,16.8303,17.0141,16.6208,16.725,1628249.7544333,0
+WERN.US,D,20121008,000000,16.6664,16.9764,16.5234,16.9078,519861.69683524,0
+WERN.US,D,20121009,000000,16.9614,17.0439,16.7409,16.8224,667084.39828168,0
+WERN.US,D,20121010,000000,16.7996,17.1065,16.7022,16.9525,510309.61292016,0
+WERN.US,D,20121011,000000,16.9922,17.182,16.7578,16.7956,649798.42854916,0
+WERN.US,D,20121012,000000,16.8631,17.3071,16.8552,17.0916,1288413.8313681,0
+WERN.US,D,20121015,000000,17.1581,17.4988,16.9833,17.2425,1198126.1005846,0
+WERN.US,D,20121016,000000,17.3151,17.5544,17.2435,17.3617,725181.16329942,0
+WERN.US,D,20121017,000000,17.4233,17.4988,17.2992,17.4392,531387.01899587,0
+WERN.US,D,20121018,000000,17.1512,17.2485,16.7648,17.035,1266116.2391936,0
+WERN.US,D,20121019,000000,16.886,16.9614,16.6287,16.7092,828195.27401235,0
+WERN.US,D,20121022,000000,16.7498,16.7876,16.5314,16.6208,650426.64317426,0
+WERN.US,D,20121023,000000,16.5671,17.0836,16.5164,17.0667,819876.4640007,0
+WERN.US,D,20121024,000000,17.0836,17.2276,16.9456,17.0757,1054305.2216033,0
+WERN.US,D,20121025,000000,17.1372,17.1581,16.9376,17.1452,493259.22367204,0
+WERN.US,D,20121026,000000,17.1144,17.2564,16.9227,17.0518,490292.31902431,0
+WERN.US,D,20121031,000000,17.027,17.5624,16.8472,17.5465,754530.06193905,0
+WERN.US,D,20121101,000000,17.4541,17.7501,17.3309,17.6796,1068481.3275906,0
+WERN.US,D,20121102,000000,17.7283,17.7948,17.4392,17.4988,931756.05225961,0
+WERN.US,D,20121105,000000,17.5296,17.6796,17.3766,17.6409,823001.42905893,0
+WERN.US,D,20121106,000000,17.6478,18.1683,17.6478,17.9309,1114114.475527,0
+WERN.US,D,20121107,000000,17.7719,17.8475,17.4392,17.6478,587197.44520974,0
+WERN.US,D,20121108,000000,17.6717,17.7431,17.1661,17.2713,679720.17033252,0
+WERN.US,D,20121109,000000,17.182,17.3687,17.027,17.2853,638199.61333144,0
+WERN.US,D,20121112,000000,17.3846,18.0203,17.2853,17.8167,1053224.9743393,0
+WERN.US,D,20121113,000000,17.6409,17.8931,17.6409,17.6478,647351.00907218,0
+WERN.US,D,20121114,000000,17.7501,17.9229,17.1224,17.1512,989198.42704287,0
+WERN.US,D,20121115,000000,17.182,17.4839,17.0985,17.4084,1496772.6887829,0
+WERN.US,D,20121116,000000,17.3687,17.4909,17.0061,17.2058,1878601.3365722,0
+WERN.US,D,20121119,000000,17.5147,17.5147,17.0667,17.3468,876304.0305434,0
+WERN.US,D,20121120,000000,17.2912,17.3687,17.1065,17.2564,727575.22480344,0
+WERN.US,D,20121121,000000,17.3309,17.3846,17.0836,17.2713,651818.98424241,0
+WERN.US,D,20121123,000000,17.324,17.5067,17.2644,17.4779,229817.82333495,0
+WERN.US,D,20121126,000000,17.3995,17.5981,17.3538,17.4611,657878.63781376,0
+WERN.US,D,20121127,000000,17.4779,17.9825,17.4779,17.7541,1638087.7565432,0
+WERN.US,D,20121128,000000,17.7461,17.8574,17.4442,17.615,1304300.412753,0
+WERN.US,D,20121129,000000,17.7869,17.8177,17.5346,17.7382,1143189.5370224,0
+WERN.US,D,20121130,000000,17.8256,17.9795,17.5525,17.5753,816970.97135959,0
+WERN.US,D,20121203,000000,17.6865,17.769,17.2356,17.4442,969784.17891695,0
+WERN.US,D,20121204,000000,17.5256,17.5942,17.3389,17.4203,793294.12592164,0
+WERN.US,D,20121205,000000,17.5028,17.6697,17.3627,17.5614,674346.11637607,0
+WERN.US,D,20121206,000000,17.5823,17.7133,17.4442,17.5167,426977.54695218,0
+WERN.US,D,20121207,000000,17.6071,17.6389,17.322,17.4442,835443.90430205,0
+WERN.US,D,20121210,000000,17.2187,17.5753,17.1959,17.3876,1079268.6989176,0
+WERN.US,D,20121211,000000,17.4939,17.5525,17.17,17.179,1392050.1161808,0
+WERN.US,D,20121212,000000,17.2435,17.2952,16.9138,16.9346,1080827.1544299,0
+WERN.US,D,20121213,000000,16.9346,17.1144,16.7131,16.8532,983472.009114,0
+WERN.US,D,20121214,000000,16.9177,17.022,16.7568,16.879,1288250.7371866,0
+WERN.US,D,20121217,000000,16.731,16.9584,16.731,16.9267,772260.01027682,0
+WERN.US,D,20121218,000000,16.9823,17.2952,16.8442,17.2813,660943.19761958,0
+WERN.US,D,20121219,000000,17.4432,17.4432,17.2108,17.2505,1074276.2048056,0
+WERN.US,D,20121220,000000,17.322,17.4124,17.2276,17.3627,599671.12983326,0
+WERN.US,D,20121221,000000,17.2187,17.623,17.1234,17.615,1282428.677608,0
+WERN.US,D,20121224,000000,17.6458,17.6845,17.4203,17.4859,188304.31361332,0
+WERN.US,D,20121226,000000,17.4859,17.615,17.4442,17.4611,453769.28990628,0
+WERN.US,D,20121227,000000,17.5107,17.6448,17.2952,17.4442,477142.09557374,0
+WERN.US,D,20121228,000000,17.5237,17.5237,17.2952,17.3041,587634.37653553,0
+WERN.US,D,20121231,000000,17.2733,17.5823,17.179,17.5614,549606.24987819,0
+WERN.US,D,20130102,000000,18.1514,18.2865,17.914,18.2457,1622848.5181133,0
+WERN.US,D,20130103,000000,18.3431,18.3917,18.0044,18.0669,844421.131565,0
+WERN.US,D,20130104,000000,18.1773,18.3689,18.0342,18.2785,614181.47821735,0
+WERN.US,D,20130107,000000,18.2696,18.3411,18.0253,18.2011,451048.03328503,0
+WERN.US,D,20130108,000000,18.0669,18.2169,17.8981,18.1425,567904.00758865,0
+WERN.US,D,20130109,000000,18.2309,18.3361,18.1683,18.3282,742234.57281015,0
+WERN.US,D,20130110,000000,18.4345,18.5051,18.3123,18.4663,722279.69767513,0
+WERN.US,D,20130111,000000,18.4167,18.5657,18.2955,18.4345,412505.45522795,0
+WERN.US,D,20130114,000000,17.9726,18.3511,17.8812,18.2209,869976.58035301,0
+WERN.US,D,20130115,000000,18.0839,18.36,17.9379,18.3431,593004.40347515,0
+WERN.US,D,20130116,000000,18.3839,18.6937,18.2239,18.5815,602952.14179356,0
+WERN.US,D,20130117,000000,18.6789,19.1089,18.6699,18.9351,702101.32310617,0
+WERN.US,D,20130118,000000,18.9769,19.0345,18.7991,18.9847,610599.44674919,0
+WERN.US,D,20130122,000000,19.0265,19.1337,18.9271,19.0672,547536.36322879,0
+WERN.US,D,20130123,000000,19.1169,19.1983,18.8953,19.0593,732209.31441781,0
+WERN.US,D,20130124,000000,19.7446,20.3168,19.5728,19.9274,1436220.4502545,0
+WERN.US,D,20130125,000000,20.0774,20.1161,19.6681,19.9443,456918.41706547,0
+WERN.US,D,20130128,000000,19.8956,20.1002,19.7824,19.9125,561700.38816571,0
+WERN.US,D,20130129,000000,19.4884,19.5569,18.7335,19.4069,1610541.9546881,0
+WERN.US,D,20130130,000000,19.4069,19.4884,19.0911,19.1249,836515.09077819,0
+WERN.US,D,20130131,000000,19.1089,19.2231,18.8953,19.1815,840153.50048193,0
+WERN.US,D,20130201,000000,19.2152,19.3096,19.0761,19.1983,936848.21503812,0
+WERN.US,D,20130204,000000,19.1894,19.247,18.9769,19.0831,405515.56076942,0
+WERN.US,D,20130205,000000,19.0185,19.2629,18.9271,19.0185,845755.08088914,0
+WERN.US,D,20130206,000000,19.0185,19.1655,18.9043,19.0911,689473.60508899,0
+WERN.US,D,20130207,000000,19.1815,19.1815,18.8079,18.8795,653719.73618505,0
+WERN.US,D,20130208,000000,18.9599,19.1745,18.9271,19.0593,538658.80463233,0
+WERN.US,D,20130211,000000,19.1169,19.2699,18.9887,19.0345,427745.70041205,0
+WERN.US,D,20130212,000000,19.1169,19.1249,18.9193,19.0017,509456.89210691,0
+WERN.US,D,20130213,000000,19.0265,19.2152,18.7911,18.8735,549207.57521225,0
+WERN.US,D,20130214,000000,18.8655,19.0593,18.8655,19.0503,613180.76453569,0
+WERN.US,D,20130215,000000,19.0185,19.3295,18.8249,18.8338,1365665.1019264,0
+WERN.US,D,20130219,000000,18.9043,19.1249,18.8865,19.0831,535939.56151948,0
+WERN.US,D,20130220,000000,19.1,19.1,18.5567,18.5885,472501.96543412,0
+WERN.US,D,20130221,000000,18.6223,18.7751,18.1683,18.3213,675554.22142436,0
+WERN.US,D,20130222,000000,18.4425,18.6301,18.3431,18.5387,466466.47396374,0
+WERN.US,D,20130225,000000,18.6301,18.6301,18.0839,18.0839,493454.53398818,0
+WERN.US,D,20130226,000000,18.21,18.3361,17.9557,18.2696,883539.57302841,0
+WERN.US,D,20130227,000000,18.3123,18.6371,18.2617,18.4891,931496.30967423,0
+WERN.US,D,20130228,000000,18.5051,18.8655,18.4007,18.6937,499930.98380119,0
+WERN.US,D,20130301,000000,18.5567,18.8249,18.4167,18.6371,665539.03057408,0
+WERN.US,D,20130304,000000,18.6371,18.6937,18.4007,18.6461,519244.55650641,0
+WERN.US,D,20130305,000000,18.7911,18.9351,18.7245,18.8865,408908.32244669,0
+WERN.US,D,20130306,000000,18.951,19.0593,18.7087,18.7841,369414.3616641,0
+WERN.US,D,20130307,000000,18.7583,18.8169,18.5973,18.6937,402706.71653217,0
+WERN.US,D,20130308,000000,18.8497,19.0761,18.7245,19.0345,627034.70917688,0
+WERN.US,D,20130311,000000,19.0433,19.1417,19.0017,19.1089,421307.50725891,0
+WERN.US,D,20130312,000000,19.0831,19.1745,18.9599,19.0593,367306.21835484,0
+WERN.US,D,20130313,000000,19.0672,19.7953,19.0672,19.7645,705981.35381958,0
+WERN.US,D,20130314,000000,19.7873,20.0138,19.6284,19.993,428103.0981555,0
+WERN.US,D,20130315,000000,19.9691,20.0426,19.6205,19.8698,834167.33996769,0
+WERN.US,D,20130318,000000,19.7277,20.0933,19.5797,19.9522,722281.71118354,0
+WERN.US,D,20130319,000000,20.0337,20.141,19.7446,19.9274,576297.31741159,0
+WERN.US,D,20130320,000000,19.8867,20.2363,19.8529,20.1161,652189.46979055,0
+WERN.US,D,20130321,000000,20.0168,20.0933,19.6076,19.7009,957581.31117508,0
+WERN.US,D,20130322,000000,19.8033,20.1241,19.8033,19.9195,724147.22672893,0
+WERN.US,D,20130325,000000,20.0337,20.1499,19.3334,19.6205,593209.78133336,0
+WERN.US,D,20130326,000000,19.7446,19.8281,19.4228,19.6036,423627.06895161,0
+WERN.US,D,20130327,000000,19.54,19.54,19.1596,19.4973,541323.683018,0
+WERN.US,D,20130328,000000,19.5569,19.693,19.4387,19.6036,555525.96461477,0
+WERN.US,D,20130401,000000,19.5659,19.6205,19.0017,19.1596,593424.21997943,0
+WERN.US,D,20130402,000000,19.2629,19.3831,18.7673,18.7841,1215026.4834559,0
+WERN.US,D,20130403,000000,18.8079,18.8795,18.4961,18.6789,638913.40206412,0
+WERN.US,D,20130404,000000,18.7245,18.8735,18.4891,18.8497,466207.73813256,0
+WERN.US,D,20130405,000000,18.5567,19.2549,18.4345,19.2152,613604.6080568,0
+WERN.US,D,20130408,000000,19.1815,19.2073,18.9421,19.0503,647771.83233067,0
+WERN.US,D,20130409,000000,19.1417,19.2301,18.8417,18.8567,601878.941809,0
+WERN.US,D,20130410,000000,19.0185,19.4307,18.8169,19.3513,722915.96633389,0
+WERN.US,D,20130411,000000,19.2847,19.5311,19.2689,19.3513,788086.18640933,0
+WERN.US,D,20130412,000000,19.2073,19.3175,18.95,19.2937,551267.39431958,0
+WERN.US,D,20130415,000000,19.6771,19.694,18.5377,18.6213,827783.51154172,0
+WERN.US,D,20130416,000000,18.7732,19.0175,18.7483,18.9759,848554.86433854,0
+WERN.US,D,20130417,000000,18.9103,18.9341,18.5119,18.6123,754779.73698236,0
+WERN.US,D,20130418,000000,18.8069,18.8069,18.5795,18.6559,602078.27914197,0
+WERN.US,D,20130419,000000,17.8296,18.7732,17.7412,18.7077,1267243.8039053,0
+WERN.US,D,20130422,000000,18.7653,18.7981,18.1991,18.5119,1354296.8334219,0
+WERN.US,D,20130423,000000,18.6857,18.8785,18.4871,18.5119,736940.05243605,0
+WERN.US,D,20130424,000000,18.5547,18.6599,18.4484,18.5299,483632.63994564,0
+WERN.US,D,20130425,000000,18.7405,18.9033,18.5715,18.6451,1809656.7949751,0
+WERN.US,D,20130426,000000,18.6679,18.7155,18.3659,18.6123,874515.02831773,0
+WERN.US,D,20130429,000000,18.8069,18.8159,18.5119,18.5457,679387.94144424,0
+WERN.US,D,20130430,000000,18.6361,18.6997,18.4057,18.6857,645906.31678528,0
+WERN.US,D,20130501,000000,18.7483,18.7483,18.3014,18.3263,772240.88194689,0
+WERN.US,D,20130502,000000,18.3888,18.7155,18.3491,18.5715,822587.6530799,0
+WERN.US,D,20130503,000000,18.8645,19.3423,18.7981,18.9183,1049170.7751481,0
+WERN.US,D,20130506,000000,19.0096,19.5569,18.9967,19.1735,1259970.0047604,0
+WERN.US,D,20130507,000000,19.2768,19.4556,19.2073,19.4556,582877.46290792,0
+WERN.US,D,20130508,000000,19.4387,19.6771,19.1735,19.548,685417.39238938,0
+WERN.US,D,20130509,000000,19.5877,19.6443,19.4069,19.5569,409305.99035842,0
+WERN.US,D,20130510,000000,19.6374,19.7456,19.548,19.7019,355734.5855007,0
+WERN.US,D,20130513,000000,19.7526,19.7526,19.4983,19.5569,261100.69680604,0
+WERN.US,D,20130514,000000,19.5142,19.7744,19.4307,19.7665,549374.6964106,0
+WERN.US,D,20130515,000000,19.7019,20.2383,19.5877,20.1578,717762.39154876,0
+WERN.US,D,20130516,000000,20.1728,20.2383,19.988,20.0267,628962.6434831,0
+WERN.US,D,20130517,000000,20.1668,20.2969,20.0029,20.1728,438762.61169819,0
+WERN.US,D,20130520,000000,20.1966,20.4161,20.0953,20.3188,702050.98539583,0
+WERN.US,D,20130521,000000,20.3853,20.573,20.3188,20.4588,701305.98728273,0
+WERN.US,D,20130522,000000,20.5015,20.7002,20.2115,20.3426,660930.10981489,0
+WERN.US,D,20130523,000000,20.1966,20.4072,20.1668,20.3853,709213.03482374,0
+WERN.US,D,20130524,000000,20.3426,20.3426,20.0903,20.1499,589023.69734105,0
+WERN.US,D,20130528,000000,20.3188,20.5015,20.0108,20.0953,804282.84808998,0
+WERN.US,D,20130529,000000,19.9453,20.279,19.9453,20.1578,528553.00590344,0
+WERN.US,D,20130530,000000,20.2462,20.582,20.0029,20.4588,590152.26880699,0
+WERN.US,D,20130531,000000,19.8738,20.4638,19.7387,20.3644,819871.43022967,0
+WERN.US,D,20130603,000000,20.5015,20.5065,20.1797,20.4846,1114281.5967253,0
+WERN.US,D,20130604,000000,20.5651,20.6594,20.2383,20.3118,697635.36144435,0
+WERN.US,D,20130605,000000,20.288,20.3267,19.7834,19.837,490525.88600031,0
+WERN.US,D,20130606,000000,19.5221,19.8628,19.4804,19.8122,677785.18874685,0
+WERN.US,D,20130607,000000,19.9363,20.2612,19.7834,20.2115,674563.57528476,0
+WERN.US,D,20130610,000000,20.3118,20.4161,20.0526,20.2969,302149.0860841,0
+WERN.US,D,20130611,000000,20.143,20.279,19.9522,20.1022,342953.84084407,0
+WERN.US,D,20130612,000000,20.1578,20.2115,19.8201,19.9135,312151.18912967,0
+WERN.US,D,20130613,000000,19.9205,20.3118,19.8628,20.2612,449389.90910626,0
+WERN.US,D,20130614,000000,20.2542,20.3605,19.9205,20.0108,363804.72722324,0
+WERN.US,D,20130617,000000,20.1102,20.1102,19.7665,19.8628,394422.13616356,0
+WERN.US,D,20130618,000000,19.9135,19.9701,19.6771,19.9522,899030.50001002,0
+WERN.US,D,20130619,000000,19.9135,19.995,19.7963,19.8042,372782.96124039,0
+WERN.US,D,20130620,000000,19.6374,19.7456,19.3751,19.5807,467191.33699271,0
+WERN.US,D,20130621,000000,19.6215,19.7744,19.3175,19.5311,793786.42872881,0
+WERN.US,D,20130624,000000,19.399,19.548,19.1239,19.2847,516503.16480102,0
+WERN.US,D,20130625,000000,19.2847,19.5569,19.2231,19.4556,497184.55832476,0
+WERN.US,D,20130626,000000,19.6443,19.6592,19.2847,19.391,414137.40379734,0
+WERN.US,D,20130627,000000,19.4556,19.695,19.3613,19.6523,364008.09157303,0
+WERN.US,D,20130628,000000,19.6781,19.8549,19.5489,19.7119,1739007.8185057,0
+WERN.US,D,20130701,000000,19.9304,19.9542,19.6125,19.7456,662954.69252497,0
+WERN.US,D,20130702,000000,19.7029,19.838,19.4725,19.5748,533679.39832498,0
+WERN.US,D,20130703,000000,19.2381,19.5489,19.2381,19.4725,422221.64007877,0
+WERN.US,D,20130705,000000,19.7834,19.9463,19.6085,19.9463,574089.50543586,0
+WERN.US,D,20130708,000000,20.0883,20.1112,19.7665,19.7893,631339.59016559,0
+WERN.US,D,20130709,000000,19.838,20.2055,19.7456,20.0546,615449.98851805,0
+WERN.US,D,20130710,000000,20.0198,20.1668,20.0118,20.1181,460572.93483653,0
+WERN.US,D,20130711,000000,20.2393,20.6535,20.128,20.4528,759842.70388888,0
+WERN.US,D,20130712,000000,20.3208,20.436,20.1946,20.2969,466797.69609781,0
+WERN.US,D,20130715,000000,20.2393,20.3873,19.9542,20.3545,506869.53379517,0
+WERN.US,D,20130716,000000,20.427,20.4449,20.1509,20.1738,370184.52863238,0
+WERN.US,D,20130717,000000,20.1509,20.2472,19.9542,20.1112,486286.44403504,0
+WERN.US,D,20130718,000000,20.1896,20.3208,20.0953,20.289,329825.76598606,0
+WERN.US,D,20130719,000000,20.2224,20.3545,20.0456,20.0883,505202.34882853,0
+WERN.US,D,20130722,000000,20.0367,20.3208,19.9423,20.0546,1051735.9848673,0
+WERN.US,D,20130723,000000,19.1894,19.8132,18.9837,19.0423,3771677.7851314,0
+WERN.US,D,20130724,000000,19.2291,19.6294,19.0653,19.2063,1118360.9647717,0
+WERN.US,D,20130725,000000,19.2221,19.399,19.1973,19.3096,819851.29514553,0
+WERN.US,D,20130726,000000,19.3017,19.6125,19.1973,19.5142,704934.3294444,0
+WERN.US,D,20130729,000000,19.4983,19.5142,19.3175,19.3751,779725.09272101,0
+WERN.US,D,20130730,000000,19.4159,19.7119,19.3265,19.4556,725688.56741971,0
+WERN.US,D,20130731,000000,19.5669,19.7506,19.4467,19.6215,790398.70082259,0
+WERN.US,D,20130801,000000,19.8042,20.2314,19.6036,20.14,1046697.1800617,0
+WERN.US,D,20130802,000000,20.0635,20.135,19.838,19.8807,868842.97511604,0
+WERN.US,D,20130805,000000,19.8986,20.0456,19.7456,19.9145,429382.68275247,0
+WERN.US,D,20130806,000000,19.8549,19.9373,19.4983,19.5489,507364.85686496,0
+WERN.US,D,20130807,000000,19.5579,19.6523,19.2539,19.3423,598589.87581504,0
+WERN.US,D,20130808,000000,19.4893,19.6036,19.3096,19.3423,599512.06266857,0
+WERN.US,D,20130809,000000,19.3513,19.5043,19.2539,19.2619,479421.38709817,0
+WERN.US,D,20130812,000000,19.2381,19.6125,19.2381,19.5957,384716.01885482,0
+WERN.US,D,20130813,000000,19.6691,19.7456,19.4387,19.6215,649254.78127743,0
+WERN.US,D,20130814,000000,19.5877,19.686,19.399,19.4893,440863.70772799,0
+WERN.US,D,20130815,000000,19.2381,19.391,19.1239,19.2063,535987.88572142,0
+WERN.US,D,20130816,000000,19.1497,19.3672,19.0583,19.0741,532564.92141795,0
+WERN.US,D,20130819,000000,19.1239,19.3175,19.0493,19.1655,448914.7211206,0
+WERN.US,D,20130820,000000,19.1973,19.3543,19.1209,19.3017,313323.05102651,0
+WERN.US,D,20130821,000000,19.2291,19.3334,19.1357,19.2143,402591.94655258,0
+WERN.US,D,20130822,000000,19.2689,19.6125,19.2689,19.4467,403666.15329135,0
+WERN.US,D,20130823,000000,19.4725,19.4844,19.2381,19.3265,688496.04675409,0
+WERN.US,D,20130826,000000,19.3513,19.4804,19.2231,19.3096,659064.5942695,0
+WERN.US,D,20130827,000000,19.1159,19.2063,18.9917,19.0653,490977.91863921,0
+WERN.US,D,20130828,000000,19.0653,19.2768,18.9579,19.2143,369168.71363762,0
+WERN.US,D,20130829,000000,19.2063,19.3513,19.0653,19.1159,235930.83487926,0
+WERN.US,D,20130830,000000,19.1586,19.1894,18.7553,18.7891,464020.06124097,0
+WERN.US,D,20130903,000000,18.9917,19.0811,18.6659,18.8397,780417.73961535,0
+WERN.US,D,20130904,000000,18.9173,19.2381,18.7881,19.0741,671605.73142488,0
+WERN.US,D,20130905,000000,19.0901,19.3175,19.0255,19.2221,314612.70316555,0
+WERN.US,D,20130906,000000,19.3672,19.399,19.0583,19.2291,468999.46754831,0
+WERN.US,D,20130909,000000,19.2221,19.5579,19.2221,19.54,378737.91237422,0
+WERN.US,D,20130910,000000,19.687,19.9085,19.5678,19.8996,457413.74013527,0
+WERN.US,D,20130911,000000,19.8042,19.9542,19.7665,19.8549,460646.42789364,0
+WERN.US,D,20130912,000000,19.8986,19.9632,19.7297,19.8807,392484.13431528,0
+WERN.US,D,20130913,000000,19.9393,19.99,19.6791,19.8569,585492.00358324,0
+WERN.US,D,20130916,000000,20.1112,20.1112,19.7377,19.9065,775411.15094443,0
+WERN.US,D,20130917,000000,18.5279,19.0741,18.4385,19.0741,3263468.2614869,0
+WERN.US,D,20130918,000000,18.9997,19.099,18.8705,18.9997,1138445.7111994,0
+WERN.US,D,20130919,000000,19.0086,19.2093,18.9917,19.1586,769740.10449694,0
+WERN.US,D,20130920,000000,19.1159,19.2768,18.9659,19.0811,1646586.7755579,0
+WERN.US,D,20130923,000000,19.0741,19.1079,18.9251,19.0165,813507.73688783,0
+WERN.US,D,20130924,000000,19.0335,19.1239,18.8705,18.9023,632386.61454077,0
+WERN.US,D,20130925,000000,18.9023,19.0741,18.7137,18.7881,879480.34006618,0
+WERN.US,D,20130926,000000,18.9569,19.4169,18.8219,18.9321,821356.39268485,0
+WERN.US,D,20130927,000000,18.8626,19.0255,18.7463,18.8705,548019.60524811,0
+WERN.US,D,20130930,000000,18.7553,19.0901,18.7305,19.0255,723991.17982686,0
+WERN.US,D,20131001,000000,19.0653,19.3831,19.0493,19.3672,952075.37241753,0
+WERN.US,D,20131002,000000,19.2937,19.3593,19.0423,19.1655,645509.65562775,0
+WERN.US,D,20131003,000000,19.2063,19.3175,19.0493,19.0901,875404.99903664,0
+WERN.US,D,20131004,000000,19.0653,19.3423,19.0423,19.3017,511858.00089037,0
+WERN.US,D,20131007,000000,19.1407,19.2937,19.0423,19.0493,659551.86330563,0
+WERN.US,D,20131008,000000,18.9749,19.1239,18.7881,18.7881,746818.32471418,0
+WERN.US,D,20131009,000000,18.8934,18.9093,18.6839,18.7633,876754.04967388,0
+WERN.US,D,20131010,000000,18.9569,19.0741,18.7385,18.8705,1052228.2876745,0
+WERN.US,D,20131011,000000,18.7971,18.9481,18.7633,18.9481,1086734.7881161,0
+WERN.US,D,20131014,000000,18.8934,19.0741,18.7971,18.9917,778491.81881755,0
+WERN.US,D,20131015,000000,18.9481,19.0741,18.8309,18.9569,662490.57883558,0
+WERN.US,D,20131016,000000,19.1586,19.2847,19.0335,19.1586,591394.60349831,0
+WERN.US,D,20131017,000000,19.1407,19.3999,19.0086,19.3265,471721.73092377,0
+WERN.US,D,20131018,000000,18.8129,19.2689,18.7713,19.2689,1582561.2350156,0
+WERN.US,D,20131021,000000,19.3265,19.3751,19.1655,19.3017,708732.81306704,0
+WERN.US,D,20131022,000000,19.4317,19.5897,19.2291,19.3513,708130.77405131,0
+WERN.US,D,20131023,000000,19.3265,19.392,19.2539,19.2897,535786.53488004,0
+WERN.US,D,20131024,000000,19.3017,19.3593,19.1327,19.1815,616848.37011143,0
+WERN.US,D,20131025,000000,19.2689,19.2689,19.0493,19.1079,516261.54379136,0
+WERN.US,D,20131028,000000,19.0335,19.2143,19.0335,19.1497,479201.91468106,0
+WERN.US,D,20131029,000000,19.2221,19.2291,19.1407,19.1983,424121.3852672,0
+WERN.US,D,20131030,000000,19.1735,19.2847,18.9569,19.0583,663588.94767532,0
+WERN.US,D,20131031,000000,19.0653,19.1159,18.7801,18.9251,487154.26616139,0
+WERN.US,D,20131101,000000,18.9401,19.099,18.804,18.9569,649275.92311578,0
+WERN.US,D,20131104,000000,19.0811,19.2847,18.9749,19.2291,672279.2499893,0
+WERN.US,D,20131105,000000,19.2063,19.2689,19.0423,19.0423,592374.17534163,0
+WERN.US,D,20131106,000000,19.1983,19.3672,18.7881,18.8309,495952.29117551,0
+WERN.US,D,20131107,000000,18.8537,18.9828,18.7057,18.7543,622231.48485574,0
+WERN.US,D,20131108,000000,18.804,18.9321,18.7543,18.9173,805535.25032337,0
+WERN.US,D,20131111,000000,18.9659,19.0811,18.804,18.9173,932672.19858789,0
+WERN.US,D,20131112,000000,18.9997,19.1586,18.8397,18.9917,963755.73472602,0
+WERN.US,D,20131113,000000,19.0086,19.1159,18.9093,19.099,477837.76273071,0
+WERN.US,D,20131114,000000,19.1586,19.2768,19.0165,19.2619,707274.02622124,0
+WERN.US,D,20131115,000000,19.2768,19.5589,19.0493,19.4903,1243606.2218814,0
+WERN.US,D,20131118,000000,19.4993,19.4993,19.3175,19.4169,1026485.5826039,0
+WERN.US,D,20131119,000000,19.4397,19.4397,19.1159,19.2291,718043.27597248,0
+WERN.US,D,20131120,000000,19.3423,19.392,19.1497,19.2619,428773.59645729,0
+WERN.US,D,20131121,000000,19.3513,19.4903,19.246,19.4228,429996.80281868,0
+WERN.US,D,20131122,000000,19.4317,19.4317,19.3017,19.3672,309708.80342372,0
+WERN.US,D,20131125,000000,19.4169,19.4477,19.3513,19.4228,329406.95623598,0
+WERN.US,D,20131126,000000,19.4655,19.5778,19.3841,19.4655,352976.07897379,0
+WERN.US,D,20131127,000000,19.4903,19.6056,19.4079,19.5321,277890.33671456,0
+WERN.US,D,20131129,000000,19.6135,19.696,19.5152,19.6701,358267.57908527,0
+WERN.US,D,20131202,000000,19.6791,19.7983,19.4993,19.6701,879812.56895445,0
+WERN.US,D,20131203,000000,19.6533,19.696,19.392,19.4317,552838.93763656,0
+WERN.US,D,20131204,000000,19.3672,19.5758,19.2619,19.5152,805169.79854627,0
+WERN.US,D,20131205,000000,19.4903,19.7675,19.4814,19.7595,749858.72241903,0
+WERN.US,D,20131206,000000,19.84,19.9085,19.6463,19.7595,903084.69920123,0
+WERN.US,D,20131209,000000,19.7834,19.8907,19.7536,19.8142,408383.80350489,0
+WERN.US,D,20131210,000000,19.84,19.9979,19.6056,19.6701,757561.39885604,0
+WERN.US,D,20131211,000000,19.7536,19.7536,19.4228,19.4735,683415.96502605,0
+WERN.US,D,20131212,000000,19.4993,19.541,19.2619,19.3672,599223.12421119,0
+WERN.US,D,20131213,000000,19.3513,19.5827,19.2937,19.541,781406.37224653,0
+WERN.US,D,20131216,000000,19.5827,19.844,19.4586,19.84,581946.21526653,0
+WERN.US,D,20131217,000000,19.84,20.4052,19.7129,20.1052,1486624.6063773,0
+WERN.US,D,20131218,000000,20.1837,20.5313,20.0963,20.5313,848242.7705344,0
+WERN.US,D,20131219,000000,20.5542,20.6237,20.3078,20.3168,542325.40345387,0
+WERN.US,D,20131220,000000,20.3168,20.4052,20.0387,20.0963,1775857.0359868,0
+WERN.US,D,20131223,000000,20.1767,20.3317,20.128,20.3317,651409.23528021,0
+WERN.US,D,20131224,000000,20.3317,20.3982,20.2164,20.3078,287943.78422469,0
+WERN.US,D,20131226,000000,20.4052,20.5542,20.2016,20.2244,507328.61371351,0
+WERN.US,D,20131227,000000,20.3078,20.429,20.2334,20.2999,395728.90312412,0
+WERN.US,D,20131230,000000,20.3228,20.3396,20.1688,20.2164,271772.29139921,0
+WERN.US,D,20131231,000000,20.292,20.3644,20.1837,20.2075,444554.4686505,0
+WERN.US,D,20140102,000000,20.1926,20.2651,19.8648,20.0645,564281.70595221,0
+WERN.US,D,20140103,000000,20.1618,20.2413,20.0138,20.0814,334275.61958056,0
+WERN.US,D,20140106,000000,20.2016,20.5949,19.9383,20.1052,722330.03538548,0
+WERN.US,D,20140107,000000,20.1459,20.3814,20.0049,20.3078,873200.20732352,0
+WERN.US,D,20140108,000000,20.2741,20.3078,20.0734,20.2075,637987.18819378,0
+WERN.US,D,20140109,000000,20.2334,20.4211,20.1767,20.3982,356438.30669133,0
+WERN.US,D,20140110,000000,20.43,20.7756,20.2999,20.7668,634648.79124368,0
+WERN.US,D,20140113,000000,20.6574,20.8422,20.4856,20.5552,573272.02101986,0
+WERN.US,D,20140114,000000,20.5949,20.7082,20.4996,20.7082,584336.24975371,0
+WERN.US,D,20140115,000000,20.6744,20.7756,20.5472,20.6574,577009.09263588,0
+WERN.US,D,20140116,000000,20.587,20.885,20.5313,20.868,606198.92411082,0
+WERN.US,D,20140117,000000,20.7498,21.0746,20.6654,20.8591,716086.14579426,0
+WERN.US,D,20140121,000000,20.7082,21.3876,20.6744,21.3796,1446011.1349166,0
+WERN.US,D,20140122,000000,21.3876,21.9944,21.3796,21.9865,1644206.8086127,0
+WERN.US,D,20140123,000000,21.8405,22.0024,21.618,21.758,729901.83377559,0
+WERN.US,D,20140124,000000,21.5524,21.7412,21.162,21.2256,532926.34617822,0
+WERN.US,D,20140127,000000,21.2832,21.3796,21.021,21.1174,899768.45084369,0
+WERN.US,D,20140128,000000,21.1948,21.3468,21.0438,21.178,724774.43459983,0
+WERN.US,D,20140129,000000,21.0826,21.7978,20.9624,21.3548,1270646.6331246,0
+WERN.US,D,20140130,000000,21.3716,21.6736,21.3638,21.6348,1241578.6189087,0
+WERN.US,D,20140131,000000,21.2664,21.5782,21.1442,21.3388,1178739.0348222,0
+WERN.US,D,20140203,000000,21.2504,21.3716,20.58,20.7846,1321571.2811724,0
+WERN.US,D,20140204,000000,20.8254,20.9316,20.5909,20.9078,1036061.82862,0
+WERN.US,D,20140205,000000,20.7578,21.0916,20.7578,21.03,1073315.7612923,0
+WERN.US,D,20140206,000000,21.1264,21.178,20.9704,21.036,490828.91901658,0
+WERN.US,D,20140207,000000,21.036,21.2504,21.0032,21.17,617592.36147034,0
+WERN.US,D,20140210,000000,21.17,21.17,20.8422,20.9942,505901.03624813,0
+WERN.US,D,20140211,000000,20.9624,21.2346,20.9316,21.2038,437566.58770038,0
+WERN.US,D,20140212,000000,21.178,21.2754,20.8254,21.021,850347.89358103,0
+WERN.US,D,20140213,000000,20.885,21.2952,20.885,21.2504,570404.78503859,0
+WERN.US,D,20140214,000000,21.2504,21.463,21.186,21.4044,775776.60272153,0
+WERN.US,D,20140218,000000,21.179,21.4968,21.179,21.3876,509531.39191822,0
+WERN.US,D,20140219,000000,21.2754,21.4878,20.9624,20.9783,524904.52865762,0
+WERN.US,D,20140220,000000,20.9456,21.0746,20.7926,21.021,708312.99656276,0
+WERN.US,D,20140221,000000,21.1094,21.4968,21.036,21.186,759587.99507454,0
+WERN.US,D,20140224,000000,21.162,21.5694,21.0746,21.3954,726684.24733033,0
+WERN.US,D,20140225,000000,21.3954,21.48,21.2474,21.3388,410802.02710987,0
+WERN.US,D,20140226,000000,21.308,21.4878,21.0746,21.1948,900230.55102465,0
+WERN.US,D,20140227,000000,21.162,21.3548,21.0578,21.3388,604741.14401923,0
+WERN.US,D,20140228,000000,21.3388,21.4968,21.1532,21.17,761220.95039813,0
+WERN.US,D,20140303,000000,20.9624,21.3388,20.7121,20.8502,1250304.1576199,0
+WERN.US,D,20140304,000000,21.0746,21.2504,21.036,21.0498,1227483.0532579,0
+WERN.US,D,20140305,000000,21.036,21.178,21.012,21.0746,1169418.5043747,0
+WERN.US,D,20140306,000000,21.0916,21.6905,21.0916,21.6348,1421428.2106925,0
+WERN.US,D,20140307,000000,21.6905,21.8991,21.6736,21.7809,834638.50093652,0
+WERN.US,D,20140310,000000,21.6578,21.9944,21.4462,21.5008,1013496.4398265,0
+WERN.US,D,20140311,000000,21.5733,21.6984,21.2426,21.2624,679397.00223211,0
+WERN.US,D,20140312,000000,21.1004,21.3796,20.9862,21.1174,1088643.5940923,0
+WERN.US,D,20140313,000000,21.1174,21.308,20.9168,21.0746,931213.41174209,0
+WERN.US,D,20140314,000000,20.9316,21.0578,20.8005,20.868,625028.24804253,0
+WERN.US,D,20140317,000000,20.8998,21.0916,20.7756,20.8254,686663.75409753,0
+WERN.US,D,20140318,000000,20.7846,21.1174,20.6992,20.7578,604865.98154088,0
+WERN.US,D,20140319,000000,20.717,20.8502,20.6744,20.7846,416996.58574494,0
+WERN.US,D,20140320,000000,20.5949,20.8333,20.5949,20.7846,452233.98974075,0
+WERN.US,D,20140321,000000,20.885,20.9783,20.6744,20.6902,754684.09533271,0
+WERN.US,D,20140324,000000,20.6992,20.737,20.4996,20.587,436005.11192548,0
+WERN.US,D,20140325,000000,20.58,20.6902,20.2572,20.283,693759.35774778,0
+WERN.US,D,20140326,000000,20.5244,20.5552,20.2741,20.3982,1358449.6945255,0
+WERN.US,D,20140327,000000,20.439,20.5641,20.2741,20.2741,429781.35741841,0
+WERN.US,D,20140328,000000,20.2651,20.4767,20.128,20.3396,525521.66898645,0
+WERN.US,D,20140331,000000,20.5313,20.9862,20.2651,20.8928,585412.4700009,0
+WERN.US,D,20140401,000000,21.2426,21.2426,20.8502,21.2038,856517.28336094,0
+WERN.US,D,20140402,000000,21.2256,21.472,21.036,21.186,508285.03021007,0
+WERN.US,D,20140403,000000,21.1532,21.3796,21.0668,21.178,385790.22559358,0
+WERN.US,D,20140404,000000,21.331,21.3638,20.8254,20.9862,666333.35964333,0
+WERN.US,D,20140407,000000,20.9942,20.9942,20.5472,20.5949,747723.39674619,0
+WERN.US,D,20140408,000000,20.5164,20.6078,20.2413,20.3644,1055156.9356624,0
+WERN.US,D,20140409,000000,20.4211,20.7668,20.2492,20.732,720087.9937667,0
+WERN.US,D,20140410,000000,20.6336,20.7707,20.4121,20.5154,658350.8055368,0
+WERN.US,D,20140411,000000,20.4638,20.5949,20.291,20.3307,609472.88879167,0
+WERN.US,D,20140414,000000,20.5949,20.7756,20.4469,20.6744,655471.48850505,0
+WERN.US,D,20140415,000000,20.6486,20.9952,20.6486,20.9793,753142.75464195,0
+WERN.US,D,20140416,000000,21.1014,21.1869,20.876,21.17,714157.20473384,0
+WERN.US,D,20140417,000000,21.1869,21.309,20.9674,21.037,443124.8776767,0
+WERN.US,D,20140421,000000,21.0926,21.1104,20.8998,21.022,597563.99327821,0
+WERN.US,D,20140422,000000,21.0836,21.919,21.0836,21.456,1733214.9547992,0
+WERN.US,D,20140423,000000,21.3726,21.5802,20.9674,21.0042,810124.03599843,0
+WERN.US,D,20140424,000000,21.0668,21.1542,20.8084,21.022,699926.73401926,0
+WERN.US,D,20140425,000000,20.9168,21.0438,20.8333,20.9168,745957.54986728,0
+WERN.US,D,20140428,000000,20.9168,21.2186,20.6992,20.8998,700028.41619416,0
+WERN.US,D,20140429,000000,21.1958,21.1958,20.6902,20.9316,520606.69494835,0
+WERN.US,D,20140430,000000,20.8998,21.1184,20.8333,21.0042,527472.75863943,0
+WERN.US,D,20140501,000000,20.9316,21.0508,20.6336,21.037,693746.26994309,0
+WERN.US,D,20140502,000000,21.022,21.323,20.8899,20.9316,519164.01616986,0
+WERN.US,D,20140505,000000,20.7926,20.9316,20.6158,20.8422,398811.58450566,0
+WERN.US,D,20140506,000000,20.8164,20.9168,20.58,20.6992,462296.49803874,0
+WERN.US,D,20140507,000000,20.717,20.9634,20.58,20.8998,528426.15487337,0
+WERN.US,D,20140508,000000,20.8005,21.1452,20.6158,20.6247,614368.73449984,0
+WERN.US,D,20140509,000000,20.5244,20.6426,20.4042,20.6158,579766.59240859,0
+WERN.US,D,20140512,000000,20.6426,21.175,20.5244,21.0042,559221.75930832,0
+WERN.US,D,20140513,000000,20.9544,21.1452,20.9246,21.0746,616669.16786261,0
+WERN.US,D,20140514,000000,21.037,21.17,20.9376,21.037,632415.81041278,0
+WERN.US,D,20140515,000000,20.9376,21.0438,20.7668,21.0042,557764.98597093,0
+WERN.US,D,20140516,000000,20.9634,21.1104,20.9246,21.0588,473036.55191798,0
+WERN.US,D,20140519,000000,21.1312,21.3816,20.9952,21.312,506377.23098798,0
+WERN.US,D,20140520,000000,21.323,21.323,20.9246,21.1452,633731.63816119,0
+WERN.US,D,20140521,000000,20.9872,21.3398,20.9376,21.0508,264135.05398564,0
+WERN.US,D,20140522,000000,21.1273,21.3647,21.022,21.2932,305959.65075722,0
+WERN.US,D,20140523,000000,21.2932,21.5474,21.1958,21.5396,475589.68058669,0
+WERN.US,D,20140527,000000,21.7004,21.7004,21.4482,21.6518,387251.0259478,0
+WERN.US,D,20140528,000000,21.628,21.8176,21.481,21.7004,454911.95593112,0
+WERN.US,D,20140529,000000,21.7004,21.8434,21.5962,21.8087,282210.31901638,0
+WERN.US,D,20140530,000000,21.8524,21.8524,21.6518,21.6587,391716.98760962,0
+WERN.US,D,20140602,000000,21.6368,21.7471,21.5146,21.7164,380448.38777176,0
+WERN.US,D,20140603,000000,21.5634,21.6746,21.3726,21.3896,374153.15371599,0
+WERN.US,D,20140604,000000,21.2932,21.473,21.2802,21.456,299562.73452656,0
+WERN.US,D,20140605,000000,21.4302,21.7432,21.3398,21.7004,308394.98918372,0
+WERN.US,D,20140606,000000,21.7432,21.9488,21.6518,21.919,353312.33487889,0
+WERN.US,D,20140609,000000,21.902,22.1574,21.902,22.0441,394575.16280302,0
+WERN.US,D,20140610,000000,21.9488,22.1106,21.8524,22.1106,439003.22595364,0
+WERN.US,D,20140611,000000,21.9488,22.1196,21.8087,22.0988,501357.55451237,0
+WERN.US,D,20140612,000000,21.9488,21.9964,21.7004,21.9646,531275.2692789,0
+WERN.US,D,20140613,000000,21.919,22.0948,21.8434,21.9259,552473.48585945,0
+WERN.US,D,20140616,000000,21.8852,21.911,21.6031,21.6666,346362.71058865,0
+WERN.US,D,20140617,000000,21.5544,21.769,21.456,21.5962,541067.96744944,0
+WERN.US,D,20140618,000000,21.6368,21.7838,21.5544,21.7164,469362.90581699,0
+WERN.US,D,20140619,000000,21.7432,21.7918,21.6368,21.776,293325.8922148,0
+WERN.US,D,20140620,000000,21.8087,22.0123,21.7998,21.8852,784484.01985703,0
+WERN.US,D,20140623,000000,21.8852,22.0868,21.5108,21.5634,477684.73609125,0
+WERN.US,D,20140624,000000,21.481,21.769,21.309,21.3558,353504.62493241,0
+WERN.US,D,20140625,000000,21.2128,21.5316,21.2018,21.332,317723.57366488,0
+WERN.US,D,20140626,000000,21.2932,21.3478,21.0438,21.2674,290814.04046857,0
+WERN.US,D,20140627,000000,21.1542,21.5802,21.1542,21.5474,1054283.0730107,0
+WERN.US,D,20140630,000000,21.4978,21.776,21.3726,21.7511,674171.94789828,0
+WERN.US,D,20140701,000000,21.8604,22.1812,21.8604,22.0789,1042986.2840551,0
+WERN.US,D,20140702,000000,22.062,22.204,21.6508,21.6994,530519.19686952,0
+WERN.US,D,20140703,000000,21.775,21.9577,21.6905,21.8852,285738.99251158,0
+WERN.US,D,20140707,000000,21.8424,21.911,21.5624,21.6905,483224.90449184,0
+WERN.US,D,20140708,000000,21.8514,21.8514,21.5137,21.7154,566809.66576575,0
+WERN.US,D,20140709,000000,21.9806,21.9806,21.5792,21.6578,359665.96067866,0
+WERN.US,D,20140710,000000,21.4292,21.6438,21.3716,21.464,855528.65072975,0
+WERN.US,D,20140711,000000,21.4134,21.619,21.3716,21.481,380205.76000789,0
+WERN.US,D,20140714,000000,21.455,21.6578,21.4292,21.5137,249737.46207273,0
+WERN.US,D,20140715,000000,21.5226,21.8077,21.5226,21.6508,579322.61380334,0
+WERN.US,D,20140716,000000,21.7501,21.8852,21.5792,21.7242,482089.28574646,0
+WERN.US,D,20140717,000000,21.6508,21.9318,21.4044,21.481,504290.22951708,0
+WERN.US,D,20140718,000000,21.4134,21.775,21.3638,21.6736,440938.2075393,0
+WERN.US,D,20140721,000000,21.5306,21.6358,20.585,20.7896,2501975.4874529,0
+WERN.US,D,20140722,000000,20.7816,21.2246,20.7816,21.186,1146009.4555558,0
+WERN.US,D,20140723,000000,21.2912,21.5226,20.9684,21.3716,786889.15565732,0
+WERN.US,D,20140724,000000,21.455,21.6578,21.1938,21.473,376254.2497458,0
+WERN.US,D,20140725,000000,21.315,21.6358,20.7727,20.7896,1299506.2492197,0
+WERN.US,D,20140728,000000,20.7896,20.8054,20.3615,20.4022,794140.80620965,0
+WERN.US,D,20140729,000000,20.4608,20.585,20.2294,20.2462,644993.19071961,0
+WERN.US,D,20140730,000000,20.3525,20.4946,20.3039,20.4082,388609.13737291,0
+WERN.US,D,20140731,000000,20.2969,20.4082,20.0406,20.2045,601231.59885396,0
+WERN.US,D,20140801,000000,20.1499,20.2045,20.0834,20.142,746632.0751859,0
+WERN.US,D,20140804,000000,20.1568,20.3039,20.0496,20.2383,465016.7479058,0
+WERN.US,D,20140805,000000,20.142,20.3436,20.0724,20.1499,482732.60168467,0
+WERN.US,D,20140806,000000,20.0158,20.2334,19.984,20.2115,476473.61078036,0
+WERN.US,D,20140807,000000,20.2701,20.3615,20.1728,20.2542,423970.37213617,0
+WERN.US,D,20140808,000000,20.288,20.3774,20.1876,20.3267,493079.01466901,0
+WERN.US,D,20140811,000000,20.4439,20.6227,20.3188,20.4688,429895.12064379,0
+WERN.US,D,20140812,000000,20.435,20.585,20.3525,20.5542,410267.44062601,0
+WERN.US,D,20140813,000000,20.5998,20.8482,20.4856,20.5998,456157.31088505,0
+WERN.US,D,20140814,000000,20.6476,20.7052,20.5035,20.6148,233929.40751594,0
+WERN.US,D,20140815,000000,20.7478,20.8134,20.0675,20.2294,1386292.4888715,0
+WERN.US,D,20140818,000000,20.2294,20.6148,20.1876,20.5294,597611.31072594,0
+WERN.US,D,20140819,000000,20.5294,20.6803,20.4171,20.4737,513778.88791714,0
+WERN.US,D,20140820,000000,20.426,20.4767,20.2701,20.3684,469708.22250996,0
+WERN.US,D,20140821,000000,20.435,20.5452,20.2542,20.426,361137.83532915,0
+WERN.US,D,20140822,000000,20.3436,20.4996,20.2115,20.3734,449476.48996804,0
+WERN.US,D,20140825,000000,20.5035,20.57,20.4082,20.5373,292276.8543312,0
+WERN.US,D,20140826,000000,20.5542,20.5929,20.4171,20.4688,260167.43565625,0
+WERN.US,D,20140827,000000,20.5373,20.5929,20.3346,20.3396,232822.98464255,0
+WERN.US,D,20140828,000000,20.279,20.4946,20.1658,20.4528,303762.91307776,0
+WERN.US,D,20140829,000000,20.4688,20.5452,20.3644,20.4688,322161.34620891,0
+WERN.US,D,20140902,000000,20.4946,20.7727,20.426,20.6803,456881.16715981,0
+WERN.US,D,20140903,000000,20.722,20.8482,20.5204,20.5621,288313.26301863,0
+WERN.US,D,20140904,000000,20.5373,20.722,20.4856,20.5929,245415.4662625,0
+WERN.US,D,20140905,000000,20.5373,20.8412,20.4439,20.5373,342115.21458973,0
+WERN.US,D,20140908,000000,20.57,20.57,20.3615,20.4608,500523.96202906,0
+WERN.US,D,20140909,000000,20.4688,20.4688,20.2612,20.3188,435577.24138755,0
+WERN.US,D,20140910,000000,20.3118,20.4767,20.1568,20.3396,766819.51054272,0
+WERN.US,D,20140911,000000,20.3118,20.5035,20.2383,20.3942,521090.94372187,0
+WERN.US,D,20140912,000000,20.4171,20.9774,20.3346,20.9296,977426.45010155,0
+WERN.US,D,20140915,000000,20.8968,20.8968,20.6545,20.6843,741580.18257567,0
+WERN.US,D,20140916,000000,20.6872,20.9266,20.6038,20.8899,797239.59565849,0
+WERN.US,D,20140917,000000,20.9524,21.033,20.73,20.8482,572823.00864357,0
+WERN.US,D,20140918,000000,20.7558,21.0428,20.7558,21.0022,475107.44532159,0
+WERN.US,D,20140919,000000,21.0428,21.169,20.6714,20.7976,1042027.8540501,0
+WERN.US,D,20140922,000000,20.7141,20.8134,20.5373,20.6396,533336.09514044,0
+WERN.US,D,20140923,000000,20.578,20.7896,20.4022,20.4439,511087.83392208,0
+WERN.US,D,20140924,000000,20.585,20.882,20.3267,20.5294,384853.94418116,0
+WERN.US,D,20140925,000000,20.4171,20.5542,20.1251,20.4688,987982.26796093,0
+WERN.US,D,20140926,000000,20.4528,20.7727,20.3188,20.722,538080.92771757,0
+WERN.US,D,20140929,000000,20.5542,20.866,20.5294,20.8224,464830.49837752,0
+WERN.US,D,20140930,000000,20.8482,20.9524,20.6714,20.7141,881435.45673599,0
+WERN.US,D,20141001,000000,20.6148,20.6148,20.0764,20.1966,655226.84723278,0
+WERN.US,D,20141002,000000,20.2115,20.4032,20.133,20.3267,449824.82692364,0
+WERN.US,D,20141003,000000,20.5124,20.57,20.279,20.4528,369387.17930051,0
+WERN.US,D,20141006,000000,20.578,20.6158,20.3039,20.3039,307289.57306454,0
+WERN.US,D,20141007,000000,20.1728,20.2204,19.8072,19.8152,518811.65219744,0
+WERN.US,D,20141008,000000,19.841,20.1251,19.6374,20.0923,509197.14952152,0
+WERN.US,D,20141009,000000,20.0834,20.1231,19.6036,19.6036,481943.30638645,0
+WERN.US,D,20141010,000000,19.5211,19.8916,19.4297,19.6374,768448.43884948,0
+WERN.US,D,20141013,000000,19.687,19.8827,19.3563,19.5122,975137.09103505,0
+WERN.US,D,20141014,000000,19.6036,20.0158,19.4457,19.9701,1307144.4933874,0
+WERN.US,D,20141015,000000,19.6374,19.9234,19.3811,19.7993,789912.43854066,0
+WERN.US,D,20141016,000000,19.5122,19.983,19.5122,19.9155,944187.45320644,0
+WERN.US,D,20141017,000000,20.2204,20.2969,20.0406,20.2204,458499.02117031,0
+WERN.US,D,20141020,000000,20.142,20.5045,20.0158,20.4698,504129.14884398,0
+WERN.US,D,20141021,000000,20.867,21.2594,20.6406,21.2524,1217789.0169997,0
+WERN.US,D,20141022,000000,21.317,21.3478,21.03,21.0548,963022.81766339,0
+WERN.US,D,20141023,000000,21.3012,21.6299,21.2524,21.333,802536.12954101,0
+WERN.US,D,20141024,000000,21.4154,21.5564,21.0508,21.1452,565693.17535029,0
+WERN.US,D,20141027,000000,21.1452,21.8464,21.0042,21.8116,985713.04397857,0
+WERN.US,D,20141028,000000,21.9348,22.1146,21.7452,22.0441,548953.87315212,0
+WERN.US,D,20141029,000000,22.0739,22.6391,22.0312,22.2249,1161104.7281341,0
+WERN.US,D,20141030,000000,22.0004,22.3461,22.0004,22.3381,799254.11082651,0
+WERN.US,D,20141031,000000,22.5864,22.7762,22.4037,22.6848,1219998.8424837,0
+WERN.US,D,20141103,000000,22.6669,22.9321,22.5447,22.8527,746885.77724604,0
+WERN.US,D,20141104,000000,22.7583,23.3275,22.7503,22.9857,645332.46688734,0
+WERN.US,D,20141105,000000,23.1039,23.4516,22.8606,22.9689,727172.52312068,0
+WERN.US,D,20141106,000000,22.9689,23.3691,22.7841,23.3612,515837.70027026,0
+WERN.US,D,20141107,000000,23.3781,23.4675,23.1805,23.3016,662775.49027613,0
+WERN.US,D,20141110,000000,23.3016,23.4595,23.2053,23.3443,434272.4879354,0
+WERN.US,D,20141111,000000,23.3195,23.4595,23.2529,23.4189,332728.23836456,0
+WERN.US,D,20141112,000000,23.3016,23.5777,23.2371,23.5311,627926.69340419,0
+WERN.US,D,20141113,000000,23.539,23.6393,23.3364,23.6075,386321.79181483,0
+WERN.US,D,20141114,000000,23.5747,23.7575,23.2529,23.4765,535645.58929107,0
+WERN.US,D,20141117,000000,23.3691,23.5231,23.3016,23.393,504201.63514687,0
+WERN.US,D,20141118,000000,23.3691,23.688,23.2112,23.3841,789743.3038339,0
+WERN.US,D,20141119,000000,23.3275,23.5231,23.0781,23.4357,613272.37916852,0
+WERN.US,D,20141120,000000,23.2857,23.688,23.2529,23.6711,341973.26224655,0
+WERN.US,D,20141121,000000,23.9125,24.2085,23.6393,23.9523,654832.19958368,0
+WERN.US,D,20141124,000000,23.9771,24.2591,23.9771,24.2413,588996.51497747,0
+WERN.US,D,20141125,000000,25.0051,26.065,24.5621,24.7697,1302951.3621157,0
+WERN.US,D,20141126,000000,24.7548,25.1442,24.6435,24.9793,679755.40672976,0
+WERN.US,D,20141128,000000,25.0667,25.7818,25.0667,25.5504,568890.62671141,0
+WERN.US,D,20141201,000000,25.6338,25.6338,24.9167,25.0667,848437.07409633,0
+WERN.US,D,20141202,000000,25.0399,25.3607,24.724,25.2326,545808.77300975,0
+WERN.US,D,20141203,000000,25.2793,25.6031,25.1134,25.5176,852155.01738242,0
+WERN.US,D,20141204,000000,25.4432,25.6338,25.3349,25.5176,725152.97418163,0
+WERN.US,D,20141205,000000,25.5176,25.8057,25.2326,25.3776,818720.71017118,0
+WERN.US,D,20141208,000000,25.2793,25.3776,24.8203,25.023,678189.90393802,0
+WERN.US,D,20141209,000000,24.6863,25.0051,24.1419,24.8293,1006639.4369233,0
+WERN.US,D,20141210,000000,24.7121,25.0051,24.4479,24.8452,825396.49731715,0
+WERN.US,D,20141211,000000,24.9395,25.2793,24.9346,24.9872,606130.46482475,0
+WERN.US,D,20141212,000000,24.6307,25.2157,24.6307,25.023,705693.4221164,0
+WERN.US,D,20141215,000000,25.5266,25.5266,25.023,25.174,830597.38955001,0
+WERN.US,D,20141216,000000,25.1134,25.5266,24.8929,25.2733,953883.50297313,0
+WERN.US,D,20141217,000000,25.2395,25.4183,24.7041,25.4014,968823.73540357,0
+WERN.US,D,20141218,000000,25.7252,25.7422,25.3687,25.61,725224.45373032,0
+WERN.US,D,20141219,000000,25.6746,25.8892,25.4352,25.4432,1119400.9418674,0
+WERN.US,D,20141222,000000,25.4849,25.6835,25.3438,25.4849,357720.91155092,0
+WERN.US,D,20141223,000000,25.6259,25.8057,25.3776,25.758,396449.73913627,0
+WERN.US,D,20141224,000000,25.7818,25.9616,25.7342,25.7491,247399.7788043,0
+WERN.US,D,20141226,000000,25.8116,26.1196,25.8116,25.916,279917.93968726,0
+WERN.US,D,20141229,000000,25.8802,26.0788,25.7818,25.8116,265173.01757297,0
+WERN.US,D,20141230,000000,25.7888,26.0202,25.5951,25.6925,504344.59424425,0
+WERN.US,D,20141231,000000,25.8544,26.1454,25.7004,25.7004,436763.19784327,0
+WERN.US,D,20150102,000000,25.8544,26.0292,25.2236,25.6835,353010.30861682,0
+WERN.US,D,20150105,000000,25.6508,25.6508,25.1124,25.1561,559248.9416719,0
+WERN.US,D,20150106,000000,25.1909,25.3021,24.428,24.5343,823188.68534141,0
+WERN.US,D,20150107,000000,24.6585,24.7767,24.3724,24.6415,617917.54307917,0
+WERN.US,D,20150108,000000,24.7846,25.2942,24.6982,25.1909,808323.9594765,0
+WERN.US,D,20150109,000000,25.2157,25.4223,24.6932,24.7191,453790.43174462,0
+WERN.US,D,20150112,000000,24.7191,25.1382,24.6763,25.0746,529291.96349131,0
+WERN.US,D,20150113,000000,25.3428,25.6508,24.8531,25.4759,757344.94670156,0
+WERN.US,D,20150114,000000,25.0131,25.4432,24.7935,25.1471,478543.49742974,0
+WERN.US,D,20150115,000000,25.2554,25.4004,24.8273,24.8273,564381.37461869,0
+WERN.US,D,20150116,000000,24.7369,24.9872,24.5691,24.9385,660081.41601846,0
+WERN.US,D,20150120,000000,25.4352,25.5594,24.9385,25.1819,905486.81473889,0
+WERN.US,D,20150121,000000,25.1561,25.1909,24.4131,24.5263,652818.69116987,0
+WERN.US,D,20150122,000000,24.7459,25.3259,24.5343,25.2942,605075.38641591,0
+WERN.US,D,20150123,000000,25.2236,25.3846,24.9157,25.1561,514333.60948514,0
+WERN.US,D,20150126,000000,25.1213,25.3925,24.8591,25.3766,595958.2203182,0
+WERN.US,D,20150127,000000,24.9535,25.467,24.8661,25.3687,578189.00856636,0
+WERN.US,D,20150128,000000,25.6508,25.7978,24.728,24.8363,737941.77287191,0
+WERN.US,D,20150129,000000,24.8591,25.0389,23.8847,24.1311,1257970.5909055,0
+WERN.US,D,20150130,000000,24.1399,24.5045,23.4069,23.5361,1363515.6816946,0
+WERN.US,D,20150202,000000,23.1665,23.7535,23.1665,23.7029,1291814.6470789,0
+WERN.US,D,20150203,000000,23.7367,24.1071,23.6761,24.0495,965416.8791674,0
+WERN.US,D,20150204,000000,24.0069,24.0317,23.6761,23.7277,527177.77965681,0
+WERN.US,D,20150205,000000,23.8757,24.4131,23.8499,24.0893,494392.82890901,0
+WERN.US,D,20150206,000000,24.1311,24.2721,23.9353,24.0237,392669.37708935,0
+WERN.US,D,20150209,000000,23.8589,24.0237,23.5877,23.8191,725648.29725142,0
+WERN.US,D,20150210,000000,24.0317,24.2393,23.8281,24.2303,301484.62830754,0
+WERN.US,D,20150211,000000,24.1717,24.6157,23.9821,24.5691,512621.1205792,0
+WERN.US,D,20150212,000000,24.6505,25.2475,24.4955,25.2157,822147.70149148,0
+WERN.US,D,20150213,000000,25.1819,25.6577,25.0429,25.6259,604213.60481481,0
+WERN.US,D,20150217,000000,25.5772,25.8365,25.3518,25.6577,602687.36543714,0
+WERN.US,D,20150218,000000,25.4183,25.8116,25.3259,25.7888,696971.91042201,0
+WERN.US,D,20150219,000000,26.5258,26.5258,25.7888,26.0292,918251.45132821,0
+WERN.US,D,20150220,000000,26.055,26.358,25.7769,26.1454,611382.70152216,0
+WERN.US,D,20150223,000000,26.194,26.2586,25.8802,26.212,646161.02559962,0
+WERN.US,D,20150224,000000,26.6162,26.937,26.3014,26.6828,1404695.9557737,0
+WERN.US,D,20150225,000000,26.6828,26.7792,26.1862,26.2686,903566.93446633,0
+WERN.US,D,20150226,000000,26.3014,26.5756,26.194,26.4324,405329.31124115,0
+WERN.US,D,20150227,000000,26.358,26.6242,26.2288,26.4592,835582.8363826,0
+WERN.US,D,20150302,000000,26.509,26.6658,26.1712,26.366,765312.39949498,0
+WERN.US,D,20150303,000000,26.343,26.349,25.766,25.9388,550529.44348592,0
+WERN.US,D,20150304,000000,25.8633,25.8712,25.5951,25.758,384110.95957647,0
+WERN.US,D,20150305,000000,25.7342,26.1206,25.5266,25.9964,423261.61717451,0
+WERN.US,D,20150306,000000,25.916,26.1116,25.6656,25.758,723012.61473776,0
+WERN.US,D,20150309,000000,25.8057,25.8892,25.6508,25.7252,624467.48594927,0
+WERN.US,D,20150310,000000,25.61,25.61,25.1909,25.2783,638285.18743902,0
+WERN.US,D,20150311,000000,25.2554,26.4236,25.0309,26.2834,1480807.5805698,0
+WERN.US,D,20150312,000000,26.493,26.657,26.2288,26.5586,929067.01177297,0
+WERN.US,D,20150313,000000,26.5418,26.5834,26.0948,26.349,515382.64736873,0
+WERN.US,D,20150316,000000,26.349,27.2012,26.349,26.803,732103.60522609,0
+WERN.US,D,20150317,000000,26.7612,26.952,26.5258,26.8208,427988.32817591,0
+WERN.US,D,20150318,000000,26.7364,27.1685,26.657,27.094,603985.07160983,0
+WERN.US,D,20150319,000000,27.102,27.5738,27.0046,27.3324,764706.33346243,0
+WERN.US,D,20150320,000000,27.4248,27.4665,27.0771,27.2966,1032574.4320472,0
+WERN.US,D,20150323,000000,27.2798,27.392,26.7792,26.795,537926.89432391,0
+WERN.US,D,20150324,000000,26.8804,26.9609,26.509,26.5834,498288.96768973,0
+WERN.US,D,20150325,000000,26.6242,26.6828,26.1116,26.203,802765.66950018,0
+WERN.US,D,20150326,000000,26.055,26.055,25.1998,25.5594,1224088.2780722,0
+WERN.US,D,20150327,000000,25.4928,25.4928,25.0746,25.2783,1034517.4676666,0
+WERN.US,D,20150330,000000,25.5097,25.6418,25.3021,25.4849,673556.82107786,0
+WERN.US,D,20150331,000000,25.2236,26.0292,25.2236,25.916,1150927.4498566,0
+WERN.US,D,20150401,000000,25.8116,26.1534,25.5018,25.9249,842883.81789105,0
+WERN.US,D,20150402,000000,25.9805,26.0143,24.9237,24.9445,1002274.1506821,0
+WERN.US,D,20150406,000000,24.8363,25.0309,24.6078,24.6674,891246.27648226,0
+WERN.US,D,20150407,000000,24.4529,24.9157,24.4529,24.7191,562478.60916765,0
+WERN.US,D,20150408,000000,24.7767,24.9783,24.4529,24.9445,1063240.1651896,0
+WERN.US,D,20150409,000000,25.0131,25.1382,24.8025,25.1124,686362.73458967,0
+WERN.US,D,20150410,000000,25.1909,25.7163,25.0806,25.5862,915734.56581096,0
+WERN.US,D,20150413,000000,25.467,25.8286,25.4352,25.5097,559138.19870914,0
+WERN.US,D,20150414,000000,25.5266,25.9388,25.3428,25.8116,726648.00417888,0
+WERN.US,D,20150415,000000,25.8802,26.0878,25.5683,25.8057,552620.47197366,0
+WERN.US,D,20150416,000000,25.7749,25.9328,25.3418,25.3677,689875.30001755,0
+WERN.US,D,20150417,000000,25.2465,25.3677,24.9773,25.2067,566711.00385347,0
+WERN.US,D,20150420,000000,25.3011,25.61,25.3011,25.4839,754931.75686761,0
+WERN.US,D,20150421,000000,25.5772,26.047,25.4422,25.9468,943201.84083789,0
+WERN.US,D,20150422,000000,25.8544,25.8544,24.3377,25.0289,1760174.8257059,0
+WERN.US,D,20150423,000000,25.02,25.4749,24.7597,25.0031,2327966.0768234,0
+WERN.US,D,20150424,000000,24.9853,25.0379,24.1459,24.4429,1581040.0294091,0
+WERN.US,D,20150427,000000,24.8263,24.8343,22.657,23.0126,3438884.1077434,0
+WERN.US,D,20150428,000000,23.1209,23.4933,22.9083,23.2609,1442017.3409778,0
+WERN.US,D,20150429,000000,23.1477,23.1805,22.657,22.6828,1130400.738332,0
+WERN.US,D,20150430,000000,22.5517,22.6411,21.9488,22.205,1626683.2448874,0
+WERN.US,D,20150501,000000,22.1872,22.5765,22.1623,22.5249,1143107.9899316,0
+WERN.US,D,20150504,000000,22.5994,22.8993,22.5845,22.6162,1373642.6222618,0
+WERN.US,D,20150505,000000,22.649,22.7662,22.3361,22.4951,1004429.6114391,0
+WERN.US,D,20150506,000000,22.5596,22.8993,22.4861,22.649,738572.00100544,0
+WERN.US,D,20150507,000000,22.6828,23.0781,22.509,22.947,656680.60030755,0
+WERN.US,D,20150508,000000,23.2201,23.4933,23.0036,23.0622,630850.30762105,0
+WERN.US,D,20150511,000000,23.095,23.1635,22.9857,23.0533,346829.84454065,0
+WERN.US,D,20150512,000000,22.9689,23.0533,22.6411,22.9311,459720.21402328,0
+WERN.US,D,20150513,000000,22.9311,23.0215,22.3431,22.6252,814192.32974853,0
+WERN.US,D,20150514,000000,22.6897,22.9083,22.5765,22.7146,348523.20511666,0
+WERN.US,D,20150515,000000,22.7146,22.8417,22.4096,22.5914,385430.81434172,0
+WERN.US,D,20150518,000000,22.5765,23.0712,22.4275,22.9857,563465.22829041,0
+WERN.US,D,20150519,000000,23.0871,23.3691,22.9251,23.1715,752878.98503974,0
+WERN.US,D,20150520,000000,23.1129,23.1973,22.9083,23.0036,643558.56597478,0
+WERN.US,D,20150521,000000,23.0305,23.1298,22.8328,23.0533,645376.76407244,0
+WERN.US,D,20150522,000000,22.9619,23.0533,22.4951,22.6073,678043.92457802,0
+WERN.US,D,20150526,000000,22.5765,22.7007,22.3282,22.6073,842121.70495643,0
+WERN.US,D,20150527,000000,22.7146,23.245,22.5596,23.1884,966187.04613569,0
+WERN.US,D,20150528,000000,23.1477,23.2609,22.9311,23.1209,584775.19458793,0
+WERN.US,D,20150529,000000,22.9857,23.0126,22.4454,22.7404,1300789.8608335,0
+WERN.US,D,20150601,000000,22.9857,22.9857,22.2785,22.657,1069280.690431,0
+WERN.US,D,20150602,000000,22.5517,22.8675,22.4712,22.6828,767886.67000204,0
+WERN.US,D,20150603,000000,22.6331,23.4029,22.5994,23.1715,1008539.1821117,0
+WERN.US,D,20150604,000000,23.0374,23.4933,22.9162,23.245,1362387.1102286,0
+WERN.US,D,20150605,000000,23.2112,23.8897,23.0305,23.8072,1005998.1344935,0
+WERN.US,D,20150608,000000,23.7585,23.9543,23.2857,23.4516,862355.45100676,0
+WERN.US,D,20150609,000000,23.5927,23.6651,23.2112,23.3781,691397.51237838,0
+WERN.US,D,20150610,000000,23.4277,23.9393,23.3612,23.6651,817924.36759352,0
+WERN.US,D,20150611,000000,23.6563,23.8687,23.5003,23.5679,573983.79624413,0
+WERN.US,D,20150612,000000,23.5181,23.6403,23.2201,23.2609,618267.89354317,0
+WERN.US,D,20150615,000000,23.0215,23.2201,22.6977,23.0622,557029.04864569,0
+WERN.US,D,20150616,000000,22.799,23.0463,22.7493,22.8914,538514.83878074,0
+WERN.US,D,20150617,000000,22.8675,22.8914,22.5596,22.6977,441221.10547144,0
+WERN.US,D,20150618,000000,22.7146,23.1387,22.6897,22.9381,493257.21016363,0
+WERN.US,D,20150619,000000,22.7911,23.1039,22.7911,22.799,506689.32479213,0
+WERN.US,D,20150622,000000,22.9251,22.9311,22.7573,22.8417,467724.91672237,0
+WERN.US,D,20150623,000000,22.799,22.8914,22.6897,22.8248,330001.94797227,0
+WERN.US,D,20150624,000000,22.7404,22.8328,21.8156,22.0362,1060819.9280761,0
+WERN.US,D,20150625,000000,22.1276,22.3759,21.918,22.1116,591762.06878383,0
+WERN.US,D,20150626,000000,22.1702,22.1872,21.7809,21.8156,998736.41639906,0
+WERN.US,D,20150629,000000,21.5852,21.901,21.31,21.3676,861142.31218744,0
+WERN.US,D,20150630,000000,21.5762,21.8326,21.3022,21.6895,637304.60884149,0
+WERN.US,D,20150701,000000,21.8236,21.9656,21.7064,21.7402,554763.85168015,0
+WERN.US,D,20150702,000000,21.766,21.8326,21.6646,21.775,401731.17170568,0
+WERN.US,D,20150706,000000,21.7064,22.1206,21.5444,21.757,535196.57691479,0
+WERN.US,D,20150707,000000,21.6895,22.1375,21.5932,22.0968,1082227.5495317,0
+WERN.US,D,20150708,000000,21.8762,21.9816,21.4174,21.6338,1037779.3512969,0
+WERN.US,D,20150709,000000,21.757,22.2557,21.757,22.0282,876171.13898809,0
+WERN.US,D,20150710,000000,22.214,22.6262,22.1802,22.4474,684002.90272868,0
+WERN.US,D,20150713,000000,22.5268,22.9569,22.4206,22.8934,814210.45132425,0
+WERN.US,D,20150714,000000,22.7503,22.9977,22.6341,22.7931,782363.7954973,0
+WERN.US,D,20150715,000000,22.7086,22.8934,22.3044,22.36,867867.43028956,0
+WERN.US,D,20150716,000000,22.8934,23.0315,22.5616,22.9411,957819.91192212,0
+WERN.US,D,20150717,000000,23.0066,23.1407,22.6093,22.7166,675063.9321256,0
+WERN.US,D,20150720,000000,22.7166,22.9639,22.7086,22.802,820974.83284044,0
+WERN.US,D,20150721,000000,23.5957,23.9751,22.9271,23.9363,2404577.051706,0
+WERN.US,D,20150722,000000,23.8033,23.8767,22.9709,23.1069,1594113.7395399,0
+WERN.US,D,20150723,000000,23.1566,23.4467,22.5358,22.5616,1021475.9736704,0
+WERN.US,D,20150724,000000,22.4871,22.6421,22.2398,22.2974,966398.46451914,0
+WERN.US,D,20150727,000000,22.1116,22.1802,21.9498,22.055,719393.33336394,0
+WERN.US,D,20150728,000000,22.1712,22.7255,21.919,22.6997,717582.18254572,0
+WERN.US,D,20150729,000000,22.6013,23.3563,22.5447,23.2083,700550.92162755,0
+WERN.US,D,20150730,000000,23.0652,23.4635,22.8358,23.4467,829426.53440739,0
+WERN.US,D,20150731,000000,23.4387,23.6861,23.2231,23.3811,489538.26012334,0
+WERN.US,D,20150803,000000,23.3046,23.8429,23.1069,23.8429,607571.13009482,0
+WERN.US,D,20150804,000000,23.7803,23.9919,23.6443,23.9751,624092.97338431,0
+WERN.US,D,20150805,000000,24.1747,24.2909,23.8857,23.9195,604404.88811411,0
+WERN.US,D,20150806,000000,23.8033,24.1003,23.5211,23.7119,873623.04409042,0
+WERN.US,D,20150807,000000,23.6611,23.8291,22.8864,22.9709,740892.56945235,0
+WERN.US,D,20150810,000000,23.1238,23.5281,23.0315,23.5132,574211.32269489,0
+WERN.US,D,20150811,000000,23.2897,23.7029,23.1735,23.3473,498701.73691456,0
+WERN.US,D,20150812,000000,23.0563,23.7029,22.6341,23.2897,563459.18776517,0
+WERN.US,D,20150813,000000,23.2401,23.8509,23.1645,23.2569,570950.44581874,0
+WERN.US,D,20150814,000000,23.1327,23.6611,23.1327,23.5539,422262.91700126,0
+WERN.US,D,20150817,000000,23.4725,23.6265,23.1645,23.5708,495698.58911537,0
+WERN.US,D,20150818,000000,23.8033,24.2005,23.3891,23.9283,838847.74027558,0
+WERN.US,D,20150819,000000,23.7635,23.9671,23.3979,23.5281,528069.76388412,0
+WERN.US,D,20150820,000000,23.4059,23.5957,22.8616,22.8934,583148.27978957,0
+WERN.US,D,20150821,000000,22.5447,22.7931,22.1712,22.1882,585078.2276042,0
+WERN.US,D,20150824,000000,21.8156,22.3451,21.0756,21.7312,930945.61512305,0
+WERN.US,D,20150825,000000,22.1971,22.353,21.1114,21.163,1208087.9334619,0
+WERN.US,D,20150826,000000,21.478,22.2716,21.1114,21.7888,1031498.2118001,0
+WERN.US,D,20150827,000000,22.0878,22.1712,21.5852,21.901,884866.47507311,0
+WERN.US,D,20150828,000000,21.8762,22.3858,21.8236,21.9726,1763695.4451675,0
+WERN.US,D,20150831,000000,21.9726,22.2477,21.8414,21.9318,741977.85048739,0
+WERN.US,D,20150901,000000,21.5296,21.6726,21.03,21.1024,753090.40342318,0
+WERN.US,D,20150902,000000,21.4262,21.8236,21.3588,21.775,855879.00119376,0
+WERN.US,D,20150903,000000,21.8673,22.0054,21.7402,21.7888,960117.32502227,0
+WERN.US,D,20150904,000000,21.5206,22.1971,21.5206,22.064,929556.29431753,0
+WERN.US,D,20150908,000000,22.4951,22.7166,22.0372,22.51,787151.91850533,0
+WERN.US,D,20150909,000000,22.6093,22.651,22.1802,22.5447,1277659.6829299,0
+WERN.US,D,20150910,000000,22.6421,23.1645,22.5179,22.9639,1504846.8575222,0
+WERN.US,D,20150911,000000,22.8189,23.0315,22.7335,22.949,628321.3410533,0
+WERN.US,D,20150914,000000,22.9103,23.1497,22.7762,22.8358,577104.73428553,0
+WERN.US,D,20150915,000000,22.8616,23.4059,22.7166,23.3563,530002.73196138,0
+WERN.US,D,20150916,000000,23.2897,23.5877,23.1407,23.4307,698740.77756353,0
+WERN.US,D,20150917,000000,23.3563,23.7635,23.2191,23.7029,996472.22618774,0
+WERN.US,D,20150918,000000,23.2807,23.7545,23.1645,23.4228,1250722.96737,0
+WERN.US,D,20150921,000000,23.6115,23.6195,23.1645,23.3891,879312.21211363,0
+WERN.US,D,20150922,000000,23.2083,23.2231,22.4474,22.5179,787998.59879333,0
+WERN.US,D,20150923,000000,22.4871,22.6848,22.2308,22.2795,625494.37524032,0
+WERN.US,D,20150924,000000,21.9726,21.9726,21.1462,21.3666,1096349.290792,0
+WERN.US,D,20150925,000000,21.46,21.766,21.2782,21.478,947435.24227792,0
+WERN.US,D,20150928,000000,21.318,21.4432,21.0936,21.1283,587525.64708119,0
+WERN.US,D,20150929,000000,21.163,21.1968,20.8234,21.03,892115.10536281,0
+WERN.US,D,20150930,000000,21.2604,21.2604,20.7628,20.7806,769883.06359433,0
+WERN.US,D,20151001,000000,20.875,21.1292,20.7131,21.1204,798888.6590494,0
+WERN.US,D,20151002,000000,20.9068,21.0856,20.738,21.0598,1054217.6339873,0
+WERN.US,D,20151005,000000,21.1204,21.311,20.883,21.181,1421009.4009424,0
+WERN.US,D,20151006,000000,21.1462,21.5872,21.0687,21.1552,1018432.5557029,0
+WERN.US,D,20151007,000000,21.0687,21.3518,20.6476,21.3032,1095671.7452107,0
+WERN.US,D,20151008,000000,21.2942,21.8534,21.1888,21.76,949387.3386851,0
+WERN.US,D,20151009,000000,21.8782,22.4593,21.769,22.4166,941431.96694215,0
+WERN.US,D,20151012,000000,22.507,22.7801,22.1494,22.5646,566482.4706485,0
+WERN.US,D,20151013,000000,22.2586,22.3987,21.2296,21.2376,1004936.0088051,0
+WERN.US,D,20151014,000000,21.4184,21.7004,20.8402,21.5137,1045299.8052225,0
+WERN.US,D,20151015,000000,21.6358,21.8872,20.8402,21.8087,669356.64252666,0
+WERN.US,D,20151016,000000,21.6518,21.9676,21.5872,21.8782,1309790.2434432,0
+WERN.US,D,20151019,000000,21.8087,22.4762,21.8087,22.356,1357871.8176107,0
+WERN.US,D,20151020,000000,22.2924,22.5884,22.2517,22.3729,819532.15406194,0
+WERN.US,D,20151021,000000,23.2699,23.4785,22.6808,22.9162,2167599.1924516,0
+WERN.US,D,20151022,000000,22.7295,22.7295,21.172,22.0828,3736210.8411764,0
+WERN.US,D,20151023,000000,22.209,22.7643,22.1663,22.7474,1711163.0106512,0
+WERN.US,D,20151026,000000,22.7732,23.0781,22.6053,22.9311,951554.88049256,0
+WERN.US,D,20151027,000000,22.7384,22.7384,21.2704,21.471,1854672.8025826,0
+WERN.US,D,20151028,000000,21.471,21.61,20.875,21.2782,1675854.1271068,0
+WERN.US,D,20151029,000000,21.2782,22.0014,21.2216,21.9606,645378.77758086,0
+WERN.US,D,20151030,000000,22.0322,22.1663,21.8176,21.9606,505479.20623543,0
+WERN.US,D,20151102,000000,21.9518,22.6629,21.6836,22.4921,653810.34406367,0
+WERN.US,D,20151103,000000,22.5735,22.6808,22.3987,22.6222,598986.53697257,0
+WERN.US,D,20151104,000000,22.7295,22.8069,22.4335,22.7384,650409.52835275,0
+WERN.US,D,20151105,000000,22.8318,23.1715,22.4424,22.9311,712247.39200335,0
+WERN.US,D,20151106,000000,22.8586,23.2937,22.7384,23.2211,562711.16938944,0
+WERN.US,D,20151109,000000,23.2053,23.2381,22.2348,22.5974,1084588.3881469,0
+WERN.US,D,20151110,000000,22.5974,23.3701,22.5974,23.1387,981437.35886185,0
+WERN.US,D,20151111,000000,23.1387,23.1387,22.8069,23.0027,467885.99739547,0
+WERN.US,D,20151112,000000,22.7821,22.8993,21.903,21.9348,733094.25136568,0
+WERN.US,D,20151113,000000,21.921,22.058,21.311,21.5296,941795.40521085,0
+WERN.US,D,20151116,000000,21.4452,21.5524,20.8054,21.3428,1235926.7007911,0
+WERN.US,D,20151117,000000,21.3856,22.1584,21.2376,21.9676,718760.0849678,0
+WERN.US,D,20151118,000000,22.0322,22.1494,21.7432,22.0749,597174.37940014,0
+WERN.US,D,20151119,000000,22.0908,22.6222,22.0014,22.5408,815155.79352454,0
+WERN.US,D,20151120,000000,22.654,22.8904,22.5318,22.5815,530302.74471504,0
+WERN.US,D,20151123,000000,22.5139,22.8665,22.4514,22.8407,564041.09169676,0
+WERN.US,D,20151124,000000,22.6391,23.0712,22.5735,22.9679,541508.92579207,0
+WERN.US,D,20151125,000000,23.0463,23.0463,22.6967,23.0205,378355.3457756,0
+WERN.US,D,20151127,000000,22.9937,23.3791,22.9162,23.3373,162310.92674529,0
+WERN.US,D,20151130,000000,23.3871,23.3871,22.2438,22.3729,806720.2000249,0
+WERN.US,D,20151201,000000,21.9428,23.2817,21.9428,22.654,665612.52363119,0
+WERN.US,D,20151202,000000,21.619,22.1067,21.4362,21.8534,1343620.2050578,0
+WERN.US,D,20151203,000000,21.8872,22.0491,21.2148,21.3032,725508.35841667,0
+WERN.US,D,20151204,000000,21.2216,21.6021,20.9544,21.5872,941795.40521085,0
+WERN.US,D,20151207,000000,21.5952,21.6358,20.7886,20.875,800092.73708085,0
+WERN.US,D,20151208,000000,20.729,20.8313,20.4469,20.5592,531446.41749408,0
+WERN.US,D,20151209,000000,20.5006,20.7886,20.2482,20.4499,687910.11580567,0
+WERN.US,D,20151210,000000,20.6476,21.2544,20.6476,20.875,750446.66687585,0
+WERN.US,D,20151211,000000,20.5174,20.729,20.1668,20.441,1165435.7847323,0
+WERN.US,D,20151214,000000,20.3734,20.6048,20.0853,20.3814,993557.67275876,0
+WERN.US,D,20151215,000000,20.4578,20.6545,20.3396,20.5422,692127.40917839,0
+WERN.US,D,20151216,000000,20.721,21.014,20.5006,20.9366,774666.15283132,0
+WERN.US,D,20151217,000000,20.9366,21.4184,20.4747,20.4836,1143022.415824,0
+WERN.US,D,20151218,000000,20.143,20.1588,18.7891,18.8059,3258208.97751,0
+WERN.US,D,20151221,000000,18.8059,19.1874,18.6321,18.8328,1206283.8299231,0
+WERN.US,D,20151222,000000,18.9539,19.1963,18.7801,19.1625,803079.77681274,0
+WERN.US,D,20151223,000000,19.2778,19.5182,19.1963,19.2778,578983.33763561,0
+WERN.US,D,20151224,000000,19.2619,19.4427,19.1705,19.3285,268329.1920116,0
+WERN.US,D,20151228,000000,19.2133,19.4199,18.8527,19.1874,614105.97165184,0
+WERN.US,D,20151229,000000,19.3364,19.4844,18.9967,19.2778,870098.39761205,0
+WERN.US,D,20151230,000000,19.2381,19.4566,19.0533,19.4199,642118.90745891,0
+WERN.US,D,20151231,000000,19.2619,19.9274,19.1029,19.4615,739360.28954944,0
+WERN.US,D,20160104,000000,19.7546,19.7546,19.1417,19.395,1270804.6935351,0
+WERN.US,D,20160105,000000,19.4854,19.8261,19.4268,19.6115,939117.43902048,0
+WERN.US,D,20160106,000000,19.3871,19.6602,18.3133,18.9788,712316.85804362,0
+WERN.US,D,20160107,000000,18.4961,18.9291,18.0879,18.2309,1044558.8341263,0
+WERN.US,D,20160108,000000,18.2617,18.4961,18.1475,18.2309,696857.14044241,0
+WERN.US,D,20160111,000000,18.2617,18.5765,18.1563,18.5567,786190.46823773,0
+WERN.US,D,20160112,000000,18.5885,18.8973,18.3869,18.7185,666545.78478099,0
+WERN.US,D,20160113,000000,18.7107,18.7444,17.7064,17.8137,643016.93221147,0
+WERN.US,D,20160114,000000,17.9657,18.9291,17.4313,18.1057,560270.79719191,0
+WERN.US,D,20160115,000000,17.6071,18.1743,17.4988,18.1057,848957.5660213,0
+WERN.US,D,20160119,000000,18.3709,18.5657,17.8395,18.1216,721708.86803982,0
+WERN.US,D,20160120,000000,17.8305,18.2457,17.3975,18.0461,737086.03179605,0
+WERN.US,D,20160121,000000,18.063,18.8547,17.9637,18.4801,589400.22341443,0
+WERN.US,D,20160122,000000,18.6471,19.1705,18.5309,18.7355,623764.77151286,0
+WERN.US,D,20160125,000000,18.7185,18.8318,18.4077,18.5219,594432.98769475,0
+WERN.US,D,20160126,000000,18.7265,20.1936,18.4871,20.1201,1515617.1140276,0
+WERN.US,D,20160127,000000,19.986,20.1936,19.1963,19.2867,778104.2184479,0
+WERN.US,D,20160128,000000,19.2133,19.3871,18.6063,18.9877,718286.91049055,0
+WERN.US,D,20160129,000000,19.8857,20.9276,19.1963,20.0953,1549859.844867,0
+WERN.US,D,20160201,000000,20.4777,20.57,19.8171,20.4528,1699693.059972,0
+WERN.US,D,20160202,000000,20.3506,20.3843,20.0188,20.2254,959772.0083293,0
+WERN.US,D,20160203,000000,20.3664,20.8442,20.0625,20.6008,1160916.4650974,0
+WERN.US,D,20160204,000000,20.6008,21.6568,20.6008,21.3916,1070517.9913513,0
+WERN.US,D,20160205,000000,21.2664,21.6568,21.1292,21.5752,1265113.5120035,0
+WERN.US,D,20160208,000000,21.3002,22.1484,21.2118,21.8156,1245167.6976563,0
+WERN.US,D,20160209,000000,21.477,22.4762,21.477,22.3898,982927.35508806,0
+WERN.US,D,20160210,000000,22.4335,22.6639,21.7144,21.9825,1293331.8256687,0
+WERN.US,D,20160211,000000,21.7144,22.0412,21.165,21.5504,1005804.8376857,0
+WERN.US,D,20160212,000000,21.8156,22.199,21.5752,22.1146,571598.79552798,0
+WERN.US,D,20160216,000000,22.2507,22.4514,21.477,22.356,927603.19115613,0
+WERN.US,D,20160217,000000,22.4335,22.7136,22.1901,22.348,803415.02596363,0
+WERN.US,D,20160218,000000,22.3729,22.5139,22.0988,22.3312,550430.78157364,0
+WERN.US,D,20160219,000000,22.2249,22.3004,21.5752,21.7988,1008338.8380245,0
+WERN.US,D,20160222,000000,22.5318,22.6729,21.9825,22.0491,1078766.3285684,0
+WERN.US,D,20160223,000000,22.4682,22.5735,21.7818,22.208,1588200.0653285,0
+WERN.US,D,20160224,000000,21.902,22.3858,21.6031,22.208,789787.601019,0
+WERN.US,D,20160225,000000,22.2507,22.6639,21.758,22.2577,630035.84346766,0
+WERN.US,D,20160226,000000,22.3232,22.5576,22.1812,22.3898,547892.75421804,0
+WERN.US,D,20160229,000000,22.6729,22.7056,21.8941,22.0898,806740.33510904,0
+WERN.US,D,20160301,000000,22.216,22.499,22.0074,22.2338,2002325.3880754,0
+WERN.US,D,20160302,000000,22.2507,22.507,21.2186,21.3408,2204434.3153738,0
+WERN.US,D,20160303,000000,21.4342,22.1236,21.3618,22.058,1949531.1974655,0
+WERN.US,D,20160304,000000,22.058,23.1725,22.058,22.7056,980351.0710726,0
+WERN.US,D,20160307,000000,22.655,23.0692,22.3401,22.8675,1350334.2488636,0
+WERN.US,D,20160308,000000,22.655,22.8507,22.1315,22.1663,707786.46411255,0
+WERN.US,D,20160309,000000,22.3232,22.8914,21.8186,22.8328,700565.01618644,0
+WERN.US,D,20160310,000000,22.8914,22.9619,22.4424,22.8079,940758.44837774,0
+WERN.US,D,20160311,000000,22.954,23.1228,22.8159,22.9162,352239.13489433,0
+WERN.US,D,20160314,000000,22.0988,22.364,21.7064,22.2507,786785.45997402,0
+WERN.US,D,20160315,000000,22.0898,22.1732,21.7144,22.0074,496167.73657579,0
+WERN.US,D,20160316,000000,21.8514,22.348,21.8028,22.2428,564752.86692104,0
+WERN.US,D,20160317,000000,22.2746,22.8675,22.1732,22.5576,914006.97559191,0
+WERN.US,D,20160318,000000,22.5884,23.1903,22.5408,22.9957,914220.40748377,0
+WERN.US,D,20160321,000000,22.8993,23.2559,22.8417,22.9778,578680.30461934,0
+WERN.US,D,20160322,000000,22.7911,22.9778,22.6421,22.7225,473914.44158641,0
+WERN.US,D,20160323,000000,22.6967,23.0801,22.5884,22.6967,417142.56510495,0
+WERN.US,D,20160324,000000,22.5139,22.7225,21.767,22.7225,313771.05664858,0
+WERN.US,D,20160328,000000,22.8159,22.8159,21.8424,22.0491,774037.93820621,0
+WERN.US,D,20160329,000000,22.0739,22.7305,21.8514,22.7225,482829.25008853,0
+WERN.US,D,20160330,000000,22.647,22.8328,22.3938,22.6391,546080.59664562,0
+WERN.US,D,20160331,000000,22.5576,22.6967,22.4255,22.5974,330931.18210524,0
+WERN.US,D,20160401,000000,22.499,22.499,21.902,22.3987,342566.24047441,0
+WERN.US,D,20160404,000000,22.4593,22.8993,21.911,22.5318,646755.01058169,0
+WERN.US,D,20160405,000000,22.3143,22.4682,21.9994,22.058,540662.24550407,0
+WERN.US,D,20160406,000000,22.058,22.2507,21.3408,22.0818,483813.85570288,0
+WERN.US,D,20160407,000000,21.919,22.1236,21.2862,21.5366,826120.35359191,0
+WERN.US,D,20160408,000000,21.7232,22.2825,21.6498,21.767,580815.63029218,0
+WERN.US,D,20160411,000000,21.8077,22.1057,21.6568,21.8336,475194.02618338,0
+WERN.US,D,20160412,000000,21.8941,22.1812,21.6905,22.0402,568840.28900107,0
+WERN.US,D,20160413,000000,22.2577,23.1993,22.2577,23.0473,679231.89454217,0
+WERN.US,D,20160414,000000,23.1149,23.2649,22.8407,22.9778,451864.51094682,0
+WERN.US,D,20160415,000000,22.9867,23.2401,22.8069,22.8765,611326.32328657,0
+WERN.US,D,20160418,000000,22.8675,23.5141,22.7295,23.39,684209.2873411,0
+WERN.US,D,20160419,000000,23.5381,23.9889,23.3403,23.7495,801975.36744776,0
+WERN.US,D,20160420,000000,23.6473,24.0139,23.0473,23.7337,956886.65077231,0
+WERN.US,D,20160421,000000,20.7111,22.2894,20.0804,21.4482,4558720.9741824,0
+WERN.US,D,20160422,000000,21.4134,22.064,21.2952,21.8316,1588325.9096044,0
+WERN.US,D,20160425,000000,21.6954,21.917,21.2474,21.465,620003.53779587,0
+WERN.US,D,20160426,000000,21.8226,22.1722,21.3716,21.908,749593.94606261,0
+WERN.US,D,20160427,000000,21.9964,22.4414,21.3716,22.1891,719405.41441442,0
+WERN.US,D,20160428,000000,22.1047,22.3222,21.7292,21.8316,511103.9419894,0
+WERN.US,D,20160429,000000,21.7134,21.7799,20.8134,21.1292,1137833.6046416,0
+WERN.US,D,20160502,000000,21.2216,21.3448,20.8968,21.2148,762072.66445717,0
+WERN.US,D,20160503,000000,21.0458,21.165,20.7022,21.1214,576346.64836773,0
+WERN.US,D,20160504,000000,20.9882,21.2872,20.7022,20.728,676919.38012891,0
+WERN.US,D,20160505,000000,20.7628,20.866,20.429,20.5154,419768.18007656,0
+WERN.US,D,20160506,000000,20.4558,21.0866,20.3128,21.0528,700715.02256327,0
+WERN.US,D,20160509,000000,20.5402,20.9148,20.2969,20.7956,992603.26977061,0
+WERN.US,D,20160510,000000,20.9634,21.312,20.8303,20.9594,543185.17154657,0
+WERN.US,D,20160511,000000,20.8572,21.0866,20.6286,20.6774,561162.78141923,0
+WERN.US,D,20160512,000000,20.6932,20.9226,20.3962,20.5482,420720.56955628,0
+WERN.US,D,20160513,000000,20.4121,20.4121,19.4665,19.7307,1012524.9220168,0
+WERN.US,D,20160516,000000,19.7546,19.9363,19.4278,19.5043,735974.57515163,0
+WERN.US,D,20160517,000000,19.4536,20.3446,19.4536,19.8112,1443478.141332,0
+WERN.US,D,20160518,000000,19.7705,20.0466,19.4864,19.5043,838488.32902371,0
+WERN.US,D,20160519,000000,19.3781,19.7307,19.2699,19.4953,1143032.483366,0
+WERN.US,D,20160520,000000,19.6374,19.7615,19.4864,19.6453,765585.22988505,0
+WERN.US,D,20160523,000000,19.7139,19.8142,19.1874,19.2053,765039.56910492,0
+WERN.US,D,20160524,000000,19.2539,19.8112,19.1288,19.6533,867817.09257921,0
+WERN.US,D,20160525,000000,19.687,20.3784,19.5112,20.2373,1143627.4751023,0
+WERN.US,D,20160526,000000,20.2284,20.4846,19.98,20.3535,515107.80347025,0
+WERN.US,D,20160527,000000,20.3446,20.589,20.2452,20.4727,533377.37206291,0
+WERN.US,D,20160531,000000,20.4806,20.8134,20.4806,20.7548,982538.7479642,0
+WERN.US,D,20160601,000000,20.6198,20.866,20.3198,20.8482,955612.09994638,0
+WERN.US,D,20160602,000000,20.7796,20.8303,20.429,20.728,775218.86089091,0
+WERN.US,D,20160603,000000,20.5154,21.0994,19.7774,21.0379,1507171.4529859,0
+WERN.US,D,20160606,000000,21.0956,21.465,20.9634,21.3628,824830.70145287,0
+WERN.US,D,20160607,000000,20.9148,21.2148,20.6932,20.8572,1682498.7048722,0
+WERN.US,D,20160608,000000,20.9456,21.182,20.8224,20.9962,949136.65688758,0
+WERN.US,D,20160609,000000,20.866,20.9882,20.5154,20.7796,635042.43213858,0
+WERN.US,D,20160610,000000,20.582,20.7796,20.0724,20.4986,765803.69554795,0
+WERN.US,D,20160613,000000,20.4727,20.5969,20.3039,20.4806,621849.92501133,0
+WERN.US,D,20160614,000000,20.429,20.573,19.8112,20.0039,892486.59766515,0
+WERN.US,D,20160615,000000,19.9959,20.3446,19.7615,19.9056,805238.25783234,0
+WERN.US,D,20160616,000000,19.8112,19.98,19.5043,19.9294,550810.32790965,0
+WERN.US,D,20160617,000000,19.988,20.3198,19.9085,20.3039,982633.38285965,0
+WERN.US,D,20160620,000000,20.589,20.9714,20.4121,20.582,516798.14378364,0
+WERN.US,D,20160621,000000,18.5547,19.1705,18.3609,18.6043,7206913.415629,0
+WERN.US,D,20160622,000000,18.6043,18.6699,18.1037,18.4713,1676536.706459,0
+WERN.US,D,20160623,000000,18.6619,18.7771,18.4027,18.6789,995526.88398745,0
+WERN.US,D,20160624,000000,17.9785,18.4623,17.9785,18.3859,1205836.8310553,0
+WERN.US,D,20160627,000000,18.2437,18.4791,17.8017,18.1027,975619.32630016,0
+WERN.US,D,20160628,000000,18.1971,18.4186,18.0849,18.3779,1034769.1562183,0
+WERN.US,D,20160629,000000,18.6133,19.1029,18.4275,18.6789,1360959.5327633,0
+WERN.US,D,20160630,000000,18.8129,19.246,18.5289,19.1547,1017979.5163098,0
+WERN.US,D,20160701,000000,19.1705,19.4705,19.0205,19.4447,500455.50274299,0
+WERN.US,D,20160705,000000,19.3692,19.4447,18.9609,19.2053,762369.65694821,0
+WERN.US,D,20160706,000000,19.1625,19.4536,18.6927,19.3791,816761.56648454,0
+WERN.US,D,20160707,000000,19.2619,19.6543,19.1109,19.2778,535216.71199893,0
+WERN.US,D,20160708,000000,19.3881,20.0536,19.1785,19.9145,933697.07437051,0
+WERN.US,D,20160711,000000,19.7635,20.0575,19.7635,19.9065,515031.29015052,0
+WERN.US,D,20160712,000000,19.7059,20.3029,19.7059,20.2472,666019.25233078,0
+WERN.US,D,20160713,000000,20.2731,20.8432,19.9145,20.7668,872463.26324406,0
+WERN.US,D,20160714,000000,20.8184,21.0498,20.4926,20.5015,723515.99184121,0
+WERN.US,D,20160715,000000,20.6406,21.0012,20.1817,20.4926,644009.59185947,0
+WERN.US,D,20160718,000000,20.2135,20.5611,19.2211,20.4151,666659.54800637,0
+WERN.US,D,20160719,000000,20.5353,20.5353,18.9351,20.1658,524770.6303481,0
+WERN.US,D,20160720,000000,20.133,20.2989,19.9642,20.0834,455815.01445471,0
+WERN.US,D,20160721,000000,19.981,20.4419,19.6046,20.1568,684238.48321309,0
+WERN.US,D,20160722,000000,20.3486,21.31,20.3486,21.1174,1741248.8533703,0
+WERN.US,D,20160725,000000,20.9842,21.2942,20.2224,20.3814,1759362.3750609,0
+WERN.US,D,20160726,000000,20.4588,21.0498,20.281,20.577,696562.16145979,0
+WERN.US,D,20160727,000000,20.569,20.8522,20.4588,20.6486,647515.11000791,0
+WERN.US,D,20160728,000000,20.6068,21.162,20.4757,20.9922,1031849.5690183,0
+WERN.US,D,20160729,000000,21.0101,21.2186,20.732,21.0012,643802.20049285,0
+WERN.US,D,20160801,000000,21.1004,21.186,20.7498,20.866,493995.16099729,0
+WERN.US,D,20160802,000000,20.87,21.0578,20.2135,20.2552,848323.31087095,0
+WERN.US,D,20160803,000000,20.1817,20.4846,20.133,20.2552,742095.6407296,0
+WERN.US,D,20160804,000000,20.3228,20.5988,19.9642,20.0158,453700.83062021,0
+WERN.US,D,20160805,000000,20.0923,20.724,20.0923,20.6823,1148708.5635846,0
+WERN.US,D,20160808,000000,20.6644,20.8611,20.3486,20.3575,602539.37256872,0
+WERN.US,D,20160809,000000,20.3814,20.5988,19.845,19.9473,1075862.8494357,0
+WERN.US,D,20160810,000000,19.981,20.142,19.5877,19.6979,1057235.8830995,0
+WERN.US,D,20160811,000000,19.7883,20.0953,19.6304,19.7149,869784.2902995,0
+WERN.US,D,20160812,000000,19.7149,19.989,19.4457,19.5649,578198.06935423,0
+WERN.US,D,20160815,000000,19.5211,19.7149,19.2133,19.2699,1085263.9202197,0
+WERN.US,D,20160816,000000,19.2867,19.6543,19.1874,19.5807,908625.87435602,0
+WERN.US,D,20160817,000000,19.5649,19.7506,19.4129,19.5053,287984.05439297,0
+WERN.US,D,20160818,000000,19.4715,19.7417,19.3881,19.6046,522236.63000932,0
+WERN.US,D,20160819,000000,19.5957,20.1896,19.0106,19.989,709442.57478291,0
+WERN.US,D,20160822,000000,19.8718,20.1092,19.7526,19.9731,424078.0948363,0
+WERN.US,D,20160823,000000,20.0228,20.4757,19.845,20.3644,1384435.0273598,0
+WERN.US,D,20160824,000000,20.3228,20.6486,20.2472,20.3158,1040412.013548,0
+WERN.US,D,20160825,000000,20.1499,20.2353,19.4238,19.6046,789493.62879058,0
+WERN.US,D,20160826,000000,19.6135,19.7963,19.2182,19.3125,911482.036041,0
+WERN.US,D,20160829,000000,19.4129,19.5211,19.2867,19.3701,407193.82003234,0
+WERN.US,D,20160830,000000,19.3125,19.4377,19.2619,19.4377,411434.26875181,0
+WERN.US,D,20160831,000000,19.4536,19.548,19.1507,19.2957,523967.240491,0
+WERN.US,D,20160901,000000,19.4457,19.5211,19.1457,19.4715,433099.61928436,0
+WERN.US,D,20160902,000000,19.4536,19.6225,19.3622,19.3791,222180.58592139,0
+WERN.US,D,20160906,000000,19.3791,19.5807,19.3205,19.4874,629202.25098434,0
+WERN.US,D,20160907,000000,19.4785,19.8291,19.4377,19.7963,518425.058582,0
+WERN.US,D,20160908,000000,19.7963,19.9731,19.6979,19.9473,439791.51449764,0
+WERN.US,D,20160909,000000,19.845,19.8628,19.3453,19.3701,637489.85161557,0
+WERN.US,D,20160912,000000,19.4457,19.6463,19.2133,19.6463,481537.58444108,0
+WERN.US,D,20160913,000000,19.4129,19.539,19.1963,19.3543,349499.75669735,0
+WERN.US,D,20160914,000000,19.3036,19.5301,19.1785,19.4785,1234341.0629153,0
+WERN.US,D,20160915,000000,19.3622,20.0834,19.3622,19.9979,795702.28198455,0
+WERN.US,D,20160916,000000,20.0069,20.0923,19.7417,19.7725,1254698.6397331,0
+WERN.US,D,20160919,000000,19.9304,20.1171,19.7963,19.7963,628788.4750053,0
+WERN.US,D,20160920,000000,19.845,19.9473,19.4785,19.4874,501953.55300286,0
+WERN.US,D,20160921,000000,19.5957,19.7814,19.2133,19.4457,569770.52988824,0
+WERN.US,D,20160922,000000,19.4625,19.5877,19.0195,19.1705,1472094.1229091,0
+WERN.US,D,20160923,000000,19.1785,19.246,18.5279,18.9808,1186377.2789901,0
+WERN.US,D,20160926,000000,18.8537,19.1029,18.7593,18.9947,604815.64383054,0
+WERN.US,D,20160927,000000,18.951,19.0106,18.7851,18.9947,941738.02022105,0
+WERN.US,D,20160928,000000,18.9599,19.4377,18.803,19.4288,797918.14799394,0
+WERN.US,D,20160929,000000,19.3622,19.8042,19.3622,19.6056,625695.7260817,0
+WERN.US,D,20160930,000000,19.7158,19.7893,19.4288,19.5053,746342.12997432,0
+WERN.US,D,20161003,000000,19.2957,19.8767,19.2133,19.7824,876286.91572188,0
+WERN.US,D,20161004,000000,19.9493,19.9751,19.5967,19.7645,563069.5738871,0
+WERN.US,D,20161005,000000,19.6473,19.9324,19.5122,19.9155,888755.56657437,0
+WERN.US,D,20161006,000000,19.4963,20.0684,19.4874,19.991,679698.02173997,0
+WERN.US,D,20161007,000000,19.8638,20.1588,19.6979,19.991,892552.03668861,0
+WERN.US,D,20161010,000000,20.0506,20.2632,20.0506,20.1827,640348.02680897,0
+WERN.US,D,20161011,000000,20.0943,20.1916,19.8817,20.0158,672457.44548392,0
+WERN.US,D,20161012,000000,20.0943,20.0943,19.8301,19.9075,569605.42219832,0
+WERN.US,D,20161013,000000,19.6056,19.6811,19.3364,19.4963,1377680.7133857,0
+WERN.US,D,20161014,000000,19.6235,19.6235,19.0017,19.1864,1143342.5636617,0
+WERN.US,D,20161017,000000,19.2371,19.2371,18.8407,18.9847,622615.05820857,0
+WERN.US,D,20161018,000000,19.1537,19.3205,18.8407,19.2371,823616.55587935,0
+WERN.US,D,20161019,000000,19.1537,19.4457,18.8607,19.1109,590114.01214713,0
+WERN.US,D,20161020,000000,19.0692,19.2778,18.9023,19.0275,1079537.5022909,0
+WERN.US,D,20161021,000000,17.9805,19.4457,17.9805,19.3622,2198094.7841329,0
+WERN.US,D,20161024,000000,19.5301,19.9493,19.4457,19.843,1003550.7150165,0
+WERN.US,D,20161025,000000,19.8638,20.3257,19.8638,20.2006,940299.36845938,0
+WERN.US,D,20161026,000000,20.2006,20.7012,19.8638,20.2413,1407919.5827442,0
+WERN.US,D,20161027,000000,20.3257,20.7012,20.2413,20.58,1067238.9928994,0
+WERN.US,D,20161028,000000,20.5383,20.58,20.0774,20.2006,1158407.6336139,0
+WERN.US,D,20161031,000000,20.2413,20.3664,20.1181,20.1588,643307.88417726,0
+WERN.US,D,20161101,000000,20.284,20.3664,20.0774,20.2413,950170.59345807,0
+WERN.US,D,20161102,000000,20.3664,20.5383,19.9493,20.2006,972349.38863614,0
+WERN.US,D,20161103,000000,20.284,20.4528,19.8638,20.0327,921705.6250121,0
+WERN.US,D,20161104,000000,20.0327,20.6813,19.8638,20.2413,1493102.0629445,0
+WERN.US,D,20161107,000000,20.4956,21.0389,20.4092,20.8293,667157.89133878,0
+WERN.US,D,20161108,000000,20.7876,21.2684,20.6594,21.0786,908969.17754057,0
+WERN.US,D,20161109,000000,20.6594,21.7164,20.6594,21.5842,1387718.0528285,0
+WERN.US,D,20161110,000000,21.8355,22.0431,21.5842,21.7084,2329518.4918104,0
+WERN.US,D,20161111,000000,21.5842,21.8792,21.332,21.8792,1540452.7335578,0
+WERN.US,D,20161114,000000,21.5018,22.3163,21.5018,21.9626,1300387.1591507,0
+WERN.US,D,20161115,000000,22.1266,22.5696,21.6656,22.3381,1368152.7915716,0
+WERN.US,D,20161116,000000,22.3381,22.6302,21.6686,22.3381,1166273.4042323,0
+WERN.US,D,20161117,000000,22.4653,22.7136,22.3163,22.5487,875673.80240988,0
+WERN.US,D,20161118,000000,22.6302,22.8864,22.3788,22.7563,808393.42551677,0
+WERN.US,D,20161121,000000,22.7563,23.0076,22.7563,22.8427,732158.97670747,0
+WERN.US,D,20161122,000000,22.9639,22.9639,22.3163,22.4653,971056.71623447,0
+WERN.US,D,20161123,000000,22.506,22.8427,22.4444,22.6093,558740.53079742,0
+WERN.US,D,20161125,000000,22.7563,23.1337,22.3381,22.9639,312803.56585575,0
+WERN.US,D,20161128,000000,23.0076,23.0503,22.506,22.799,805837.27658544,0
+WERN.US,D,20161129,000000,22.8427,23.0076,22.506,22.5884,899455.35028534,0
+WERN.US,D,20161130,000000,22.5884,22.9847,22.5884,22.6729,988244.02405472,0
+WERN.US,D,20161201,000000,22.799,23.3861,22.5884,23.3016,1319904.0962057,0
+WERN.US,D,20161202,000000,23.2599,23.4287,22.9639,23.2191,1796059.5726568,0
+WERN.US,D,20161205,000000,23.3861,23.4695,23.1765,23.3861,847050.77355342,0
+WERN.US,D,20161206,000000,23.4695,23.4695,22.8646,23.3443,888364.9459421,0
+WERN.US,D,20161207,000000,23.3861,23.8897,23.1765,23.7217,1108478.6654767,0
+WERN.US,D,20161208,000000,23.8897,24.2234,23.5996,24.0983,1419171.0677605,0
+WERN.US,D,20161209,000000,24.2234,24.3505,23.092,23.2599,1743776.8131839,0
+WERN.US,D,20161212,000000,23.2599,23.5529,22.9639,23.5112,1209727.9360649,0
+WERN.US,D,20161213,000000,23.5112,23.6781,22.7136,23.1337,1250497.4544277,0
+WERN.US,D,20161214,000000,23.1337,23.6363,22.8864,23.092,2074817.7314976,0
+WERN.US,D,20161215,000000,23.1765,23.5529,22.9271,23.2191,1337833.3818765,0
+WERN.US,D,20161216,000000,22.8864,22.9847,22.1266,22.799,1591576.7189385,0
+WERN.US,D,20161219,000000,22.7563,23.2927,22.7136,23.0503,1457993.5234872,0
+WERN.US,D,20161220,000000,23.1765,23.5529,22.9271,23.2599,733834.21570775,0
+WERN.US,D,20161221,000000,23.2191,23.3016,22.7106,23.1337,699904.58542672,0
+WERN.US,D,20161222,000000,23.1337,23.2599,22.8646,22.9639,495425.7587253,0
+WERN.US,D,20161223,000000,23.0503,23.3225,22.9271,23.092,476442.40139994,0
+WERN.US,D,20161227,000000,23.0503,23.4487,23.0503,23.3016,521092.95723028,0
+WERN.US,D,20161228,000000,23.2599,23.4287,22.7781,22.8864,423472.02880374,0
+WERN.US,D,20161229,000000,22.9341,23.1864,22.8298,22.9341,266907.65507146,0
+WERN.US,D,20161230,000000,22.9719,23.101,22.5964,22.6381,553166.1327538,0
+WERN.US,D,20170103,000000,22.8934,23.3959,22.8079,23.2699,1013044.4071876,0
+WERN.US,D,20170104,000000,23.3959,23.6045,23.101,23.4377,892866.14400116,0
+WERN.US,D,20170105,000000,23.2699,23.3959,22.6381,22.7652,1013317.2375776,0
+WERN.US,D,20170106,000000,22.7225,23.101,22.5566,22.6381,851439.21514131,0
+WERN.US,D,20170109,000000,22.6381,22.7652,22.3858,22.5129,512468.09393975,0
+WERN.US,D,20170110,000000,22.5129,22.9341,22.4732,22.7225,656024.19656464,0
+WERN.US,D,20170111,000000,22.7225,22.8934,22.3461,22.7225,656000.03446368,0
+WERN.US,D,20170112,000000,22.7225,22.8934,22.5129,22.6808,707534.77556083,0
+WERN.US,D,20170113,000000,22.6808,23.1864,22.6808,22.8934,705927.99584662,0
+WERN.US,D,20170117,000000,22.6808,22.8934,22.3034,22.3461,546515.514463,0
+WERN.US,D,20170118,000000,22.3858,22.6808,22.3461,22.6808,382108.52545894,0
+WERN.US,D,20170119,000000,22.8079,22.9341,22.3461,22.4305,864272.3110167,0
+WERN.US,D,20170120,000000,22.4732,22.5964,22.1762,22.2616,691594.83620294,0
+WERN.US,D,20170123,000000,22.1345,22.3461,22.0094,22.1345,655155.36768409,0
+WERN.US,D,20170124,000000,22.1762,22.7652,22.1762,22.5964,529462.10495227,0
+WERN.US,D,20170125,000000,22.7225,23.2271,22.7225,23.1437,913224.72757315,0
+WERN.US,D,20170126,000000,23.0155,23.0155,22.5129,22.7225,1037718.9460445,0
+WERN.US,D,20170127,000000,22.7652,23.2271,22.4305,23.1437,1177261.1196465,0
+WERN.US,D,20170130,000000,23.101,23.3959,22.6808,23.3533,1299031.0612341,0
+WERN.US,D,20170131,000000,24.2781,24.3625,23.1864,23.6045,2769951.3087379,0
+WERN.US,D,20170201,000000,23.8995,24.0665,23.5211,23.6473,1439785.3669011,0
+WERN.US,D,20170202,000000,23.4794,23.7327,23.101,23.3115,696412.15508297,0
+WERN.US,D,20170203,000000,23.4794,23.6473,23.2699,23.4377,870186.99198226,0
+WERN.US,D,20170206,000000,23.5211,23.688,23.3115,23.5211,520844.28894118,0
+WERN.US,D,20170207,000000,23.5211,23.5629,23.0155,23.101,556670.64414803,0
+WERN.US,D,20170208,000000,23.101,23.1864,22.5129,23.1864,1526242.3979273,0
+WERN.US,D,20170209,000000,23.1437,23.6473,22.9719,23.0583,1196572.6788433,0
+WERN.US,D,20170210,000000,23.6045,23.7327,23.1437,23.7327,817754.22613255,0
+WERN.US,D,20170213,000000,23.8995,24.0247,23.4377,23.7327,802818.02071894,0
+WERN.US,D,20170214,000000,23.7327,23.7327,22.8517,22.9719,1317134.5153825,0
+WERN.US,D,20170215,000000,22.9719,23.688,22.8079,23.4794,1342308.4043262,0
+WERN.US,D,20170216,000000,23.5629,23.8161,23.2271,23.4377,731849.90316595,0
+WERN.US,D,20170217,000000,23.3959,23.5211,23.2083,23.3959,493473.66231811,0
+WERN.US,D,20170221,000000,23.4794,23.5629,23.0155,23.101,580698.84680418,0
+WERN.US,D,20170222,000000,23.0155,23.2083,22.9341,23.101,480801.64711583,0
+WERN.US,D,20170223,000000,23.0583,23.1864,22.6808,22.9719,555163.5331003,0
+WERN.US,D,20170224,000000,22.6381,23.3959,22.6381,23.3533,554316.85281229,0
+WERN.US,D,20170227,000000,23.3533,23.7755,23.1864,23.6473,590560.00426079,0
+WERN.US,D,20170228,000000,23.6045,23.6045,23.2271,23.5211,962566.75800767,0
+WERN.US,D,20170301,000000,23.7327,24.1936,23.688,24.0247,805522.16251869,0
+WERN.US,D,20170302,000000,23.9413,23.9821,23.0583,23.1864,973761.86478842,0
+WERN.US,D,20170303,000000,23.101,23.3115,22.8934,23.0583,675205.88446876,0
+WERN.US,D,20170306,000000,22.8517,23.2271,22.8079,23.1437,563006.14837206,0
+WERN.US,D,20170307,000000,23.1437,23.3751,22.6381,22.6808,795188.83733904,0
+WERN.US,D,20170308,000000,22.7225,22.9679,22.5964,22.7652,658139.38715335,0
+WERN.US,D,20170309,000000,22.8517,23.1437,22.4732,22.5964,534494.86923258,0
+WERN.US,D,20170310,000000,22.7652,23.0155,22.5566,22.9719,423731.77138913,0
+WERN.US,D,20170313,000000,23.0583,23.1437,22.8517,22.8517,1180471.6588123,0
+WERN.US,D,20170314,000000,22.7225,22.8079,22.365,22.7225,678590.59211237,0
+WERN.US,D,20170315,000000,22.8079,23.3533,22.6808,23.1864,679230.88778796,0
+WERN.US,D,20170316,000000,23.1864,23.3324,22.9719,23.1864,421750.47910994,0
+WERN.US,D,20170317,000000,23.0583,23.2699,22.8517,22.9719,1063212.9828259,0
+WERN.US,D,20170320,000000,22.9719,23.101,22.5129,22.7225,577213.46373988,0
+WERN.US,D,20170321,000000,22.9719,22.9719,22.0928,22.4305,706272.30578537,0
+WERN.US,D,20170322,000000,22.3858,22.6381,22.1762,22.2616,444956.16357906,0
+WERN.US,D,20170323,000000,22.2199,22.5566,22.0094,22.05,522096.69117457,0
+WERN.US,D,20170324,000000,22.5566,22.5566,21.6706,21.8852,620831.08975394,0
+WERN.US,D,20170327,000000,21.464,21.8196,21.2534,21.464,721874.98248395,0
+WERN.US,D,20170328,000000,21.4204,21.9676,21.2942,21.8414,722013.91456451,0
+WERN.US,D,20170329,000000,21.7134,22.05,21.5474,21.8414,591149.96222604,0
+WERN.US,D,20170330,000000,21.8414,22.05,21.6309,21.9269,473141.25435551,0
+WERN.US,D,20170331,000000,21.8852,22.1762,21.6706,22.0094,382704.52394943,0
+WERN.US,D,20170403,000000,22.1345,22.6381,21.757,21.9269,825195.14647577,0
+WERN.US,D,20170404,000000,21.8852,22.2199,21.7362,21.8852,1088412.0406247,0
+WERN.US,D,20170405,000000,22.0094,22.2616,21.6309,21.6706,1124316.9226597,0
+WERN.US,D,20170406,000000,21.6706,21.8414,21.0826,21.3796,1425696.8485298,0
+WERN.US,D,20170407,000000,21.2942,21.464,21.0826,21.3796,821112.75816678,0
+WERN.US,D,20170410,000000,21.6706,22.3461,21.464,22.3461,2946197.727215,0
+WERN.US,D,20170411,000000,22.1762,22.3252,21.7362,21.8414,1765420.0151238,0
+WERN.US,D,20170412,000000,21.8504,21.8504,21.0906,21.2186,987986.29497776,0
+WERN.US,D,20170413,000000,21.0081,21.2594,20.4608,20.5045,1176767.8100851,0
+WERN.US,D,20170417,000000,20.5045,20.883,20.3744,20.8402,1174521.7414496,0
+WERN.US,D,20170418,000000,20.7111,20.7966,20.5462,20.7111,786377.72452022,0
+WERN.US,D,20170419,000000,20.7966,21.0488,20.6694,20.7548,1065804.3681545,0
+WERN.US,D,20170420,000000,20.8402,21.2186,20.6486,21.1332,1460701.6923037,0
+WERN.US,D,20170421,000000,23.5331,25.4273,22.1027,22.8626,2918018.6769639,0
+WERN.US,D,20170424,000000,23.2807,23.8291,23.0911,23.5331,2519686.3074607,0
+WERN.US,D,20170425,000000,23.5767,24.0803,23.1983,23.2401,1819567.2833879,0
+WERN.US,D,20170426,000000,23.1983,23.7019,23.1487,23.2807,1281455.1462899,0
+WERN.US,D,20170427,000000,23.2807,23.5767,23.1556,23.4079,933869.2293399,0
+WERN.US,D,20170428,000000,23.4487,23.4487,22.7762,22.9837,924449.03022591,0
+WERN.US,D,20170501,000000,23.1119,23.1119,22.6689,22.7762,860701.35384482,0
+WERN.US,D,20170502,000000,22.944,23.0275,22.648,22.944,804173.11188143,0
+WERN.US,D,20170503,000000,22.944,23.0275,22.3967,22.8626,1024852.6272803,0
+WERN.US,D,20170504,000000,23.0275,23.0275,22.5229,22.6897,594927.30401033,0
+WERN.US,D,20170505,000000,22.648,22.8189,22.4414,22.4822,758131.22173715,0
+WERN.US,D,20170508,000000,22.5229,22.9837,22.2706,22.3123,735022.1856719,0
+WERN.US,D,20170509,000000,22.3967,22.5656,22.1434,22.2288,795267.36416717,0
+WERN.US,D,20170510,000000,22.2288,22.3123,21.9348,22.2706,1062489.1265511,0
+WERN.US,D,20170511,000000,22.1434,22.2288,21.8067,21.9756,690817.62195521,0
+WERN.US,D,20170512,000000,21.9756,22.06,21.6796,21.6796,790375.54547583,0
+WERN.US,D,20170515,000000,21.766,21.9756,21.6796,21.8504,516585.71864599,0
+WERN.US,D,20170516,000000,21.8941,22.1862,21.6388,21.9756,816578.33721889,0
+WERN.US,D,20170517,000000,21.7223,21.8504,21.2186,21.2186,1033103.9847601,0
+WERN.US,D,20170518,000000,21.2594,22.0183,21.178,21.7223,933741.37155562,0
+WERN.US,D,20170519,000000,21.7223,21.9964,21.7223,21.766,681571.59131901,0
+WERN.US,D,20170522,000000,21.8067,22.2288,21.5972,22.1862,983974.37946325,0
+WERN.US,D,20170523,000000,22.1434,22.9837,21.9348,22.7762,1408109.8592893,0
+WERN.US,D,20170524,000000,22.7762,23.1556,22.6897,22.9837,891245.26972805,0
+WERN.US,D,20170525,000000,23.0702,23.3443,22.7325,23.1983,1120474.141852,0
+WERN.US,D,20170526,000000,23.2401,23.2401,22.6063,22.7325,485674.33747723,0
+WERN.US,D,20170530,000000,22.6063,23.1119,22.4414,22.944,699372.01245126,0
+WERN.US,D,20170531,000000,22.9837,23.0702,22.6689,22.944,401760.36757768,0
+WERN.US,D,20170601,000000,23.0275,23.1477,22.8407,23.0275,1292831.468828,0
+WERN.US,D,20170602,000000,23.0702,23.6592,22.944,23.4487,793920.32703834,0
+WERN.US,D,20170605,000000,23.3652,23.9135,23.2807,23.7447,994432.54216455,0
+WERN.US,D,20170606,000000,23.5767,23.8717,23.4487,23.6592,523677.29527941,0
+WERN.US,D,20170607,000000,23.7873,24.3763,23.7019,24.2085,1252357.936202,0
+WERN.US,D,20170608,000000,24.2085,24.3347,23.9959,24.2502,900787.28610107,0
+WERN.US,D,20170609,000000,24.2909,24.5859,24.1241,24.4171,1222815.7407547,0
+WERN.US,D,20170612,000000,24.4171,25.2207,24.3347,24.7985,990613.92345777,0
+WERN.US,D,20170613,000000,24.7985,25.3408,24.7131,24.8422,973023.91395476,0
+WERN.US,D,20170614,000000,24.8422,24.9217,24.4171,24.5859,809548.17259209,0
+WERN.US,D,20170615,000000,24.2085,24.8611,24.0377,24.7985,488142.89879256,0
+WERN.US,D,20170616,000000,24.6694,24.7767,24.1241,24.4171,1019207.7564423,0
+WERN.US,D,20170619,000000,24.6694,24.9614,24.4171,24.5423,893093.67045192,0
+WERN.US,D,20170620,000000,24.4578,24.9614,24.2085,24.2502,438689.11864108,0
+WERN.US,D,20170621,000000,24.2085,24.2502,23.8717,23.9533,472810.03222143,0
+WERN.US,D,20170622,000000,23.8717,24.1241,23.8072,24.0377,329418.03053226,0
+WERN.US,D,20170623,000000,24.0803,24.2909,23.9959,24.2502,788846.28583555,0
+WERN.US,D,20170626,000000,24.2909,24.6277,24.2909,24.5859,583750.3188053,0
+WERN.US,D,20170627,000000,24.6277,25.1342,24.5025,24.6694,943505.88060837,0
+WERN.US,D,20170628,000000,24.8422,25.2614,24.7985,25.0498,634068.90082051,0
+WERN.US,D,20170629,000000,25.1342,25.3627,24.7131,24.9217,589556.27031651,0
+WERN.US,D,20170630,000000,25.023,25.023,24.5591,24.7717,555632.68056071,0
+WERN.US,D,20170703,000000,24.8969,25.317,24.8969,25.1968,286947.09755986,0
+WERN.US,D,20170705,000000,25.2773,25.3816,25.0866,25.1968,612723.69812576,0
+WERN.US,D,20170706,000000,25.023,25.1521,24.7299,24.7717,604575.02957508,0
+WERN.US,D,20170707,000000,24.8561,25.1084,24.7299,25.1084,691267.6410857,0
+WERN.US,D,20170710,000000,25.2773,25.9934,24.4965,24.5591,1477021.1779977,0
+WERN.US,D,20170711,000000,24.5591,24.6863,24.2651,24.3913,889751.246485,0
+WERN.US,D,20170712,000000,24.6435,25.0011,24.5591,24.8561,698819.30439167,0
+WERN.US,D,20170713,000000,24.9376,24.9793,24.6019,24.8164,554916.8783196,0
+WERN.US,D,20170714,000000,24.8561,24.9793,24.7299,24.8561,518942.53024434,0
+WERN.US,D,20170717,000000,24.8969,25.1968,24.7299,24.9376,980278.5847697,0
+WERN.US,D,20170718,000000,24.8969,24.8969,24.0953,24.5184,643433.72845312,0
+WERN.US,D,20170719,000000,24.6435,24.6863,24.2651,24.5184,397205.81154565,0
+WERN.US,D,20170720,000000,24.5591,24.876,24.3913,24.8164,627716.28177496,0
+WERN.US,D,20170721,000000,24.8969,25.023,24.6435,24.9376,556955.55558858,0
+WERN.US,D,20170724,000000,24.9376,25.0667,24.1797,24.6863,895477.66441386,0
+WERN.US,D,20170725,000000,27.389,27.389,25.6567,26.2894,3911344.7962551,0
+WERN.US,D,20170726,000000,26.4146,26.7324,26.1216,26.5458,1406869.5381064,0
+WERN.US,D,20170727,000000,26.6282,26.7096,24.9565,25.1968,1132784.7322939,0
+WERN.US,D,20170728,000000,25.1968,25.4888,25.1521,25.2773,756251.61163286,0
+WERN.US,D,20170731,000000,25.3597,25.4888,24.8561,25.023,813907.41830798,0
+WERN.US,D,20170801,000000,25.1521,25.1521,24.5184,24.6863,808862.57297719,0
+WERN.US,D,20170802,000000,24.6435,24.8164,24.4965,24.6019,451733.63289993,0
+WERN.US,D,20170803,000000,24.6863,25.0011,24.6019,24.9177,749848.65487696,0
+WERN.US,D,20170804,000000,24.9793,25.6567,24.9376,25.3597,800330.33107368,0
+WERN.US,D,20170807,000000,25.3597,25.616,25.1084,25.4014,596836.10998662,0
+WERN.US,D,20170808,000000,25.4014,25.6994,25.1968,25.4014,478773.03738892,0
+WERN.US,D,20170809,000000,25.2773,25.6567,25.0449,25.616,405467.2365675,0
+WERN.US,D,20170810,000000,25.5316,25.6994,25.1968,25.317,940054.7271871,0
+WERN.US,D,20170811,000000,25.4014,25.9527,25.2773,25.6994,769214.57880094,0
+WERN.US,D,20170814,000000,26.2894,26.502,25.9934,26.2894,991969.01462026,0
+WERN.US,D,20170815,000000,26.207,26.5874,26.1216,26.207,612063.26736603,0
+WERN.US,D,20170816,000000,26.2507,26.6708,26.0798,26.1216,471851.60221647,0
+WERN.US,D,20170817,000000,25.9934,26.3312,25.8236,25.912,768014.52778631,0
+WERN.US,D,20170818,000000,25.7828,26.0798,25.5842,25.9934,640227.21630413,0
+WERN.US,D,20170821,000000,26.1216,26.6282,25.9527,26.2507,855814.56892452,0
+WERN.US,D,20170822,000000,26.2507,26.502,25.8454,26.502,886543.72758181,0
+WERN.US,D,20170823,000000,26.7096,26.7742,26.2507,26.502,1246415.0661187,0
+WERN.US,D,20170824,000000,26.5458,26.795,25.9934,26.1652,936770.6949642,0
+WERN.US,D,20170825,000000,26.2507,26.9858,26.1216,26.8388,633383.30120561,0
+WERN.US,D,20170828,000000,27.0076,27.83,27.0076,27.5986,1206650.2884544,0
+WERN.US,D,20170829,000000,27.4724,28.5065,27.2192,28.1886,1583915.319424,0
+WERN.US,D,20170830,000000,28.0615,28.4856,28.0197,28.2313,1669402.8461489,0
+WERN.US,D,20170831,000000,28.2313,28.2313,27.7238,27.9363,1115258.148306,0
+WERN.US,D,20170901,000000,28.0615,28.5691,28.0197,28.2313,1083991.3829022,0
+WERN.US,D,20170905,000000,28.1052,28.5243,27.7238,27.978,1483928.5186111,0
+WERN.US,D,20170906,000000,27.978,28.3157,27.9363,28.1052,918645.09222311,0
+WERN.US,D,20170907,000000,28.1886,28.9465,28.1052,28.7816,1335075.8821038,0
+WERN.US,D,20170908,000000,28.6952,29.5395,28.5691,29.4143,1620304.4502324,0
+WERN.US,D,20170911,000000,29.3697,29.6219,28.3078,28.7379,1576344.527788,0
+WERN.US,D,20170912,000000,28.8631,29.2027,28.7379,29.0329,833482.74710699,0
+WERN.US,D,20170913,000000,29.0329,29.0329,28.4221,28.5691,1226172.2592805,0
+WERN.US,D,20170914,000000,28.6117,28.8233,28.3157,28.7379,928396.51347117,0
+WERN.US,D,20170915,000000,28.7816,29.3269,28.6952,29.2853,961911.36101897,0
+WERN.US,D,20170918,000000,29.3269,29.5395,29.2435,29.2435,759184.28663756,0
+WERN.US,D,20170919,000000,29.3697,29.6219,29.1391,29.2435,703597.35985764,0
+WERN.US,D,20170920,000000,29.3269,29.9209,29.3269,29.7927,789117.1027172,0
+WERN.US,D,20170921,000000,29.8792,30.3003,29.5395,30.1732,1076116.5514959,0
+WERN.US,D,20170922,000000,30.1732,30.3003,29.8792,30.0033,675730.40341056,0
+WERN.US,D,20170925,000000,29.8792,29.9209,29.1183,29.3697,1477735.9734845,0
+WERN.US,D,20170926,000000,29.5395,29.9607,29.3269,29.9209,842258.62352857,0
+WERN.US,D,20170927,000000,29.9209,30.5546,29.8792,30.4682,899108.02008395,0
+WERN.US,D,20170928,000000,30.5129,30.6361,30.3003,30.3808,453198.46027097,0
+WERN.US,D,20170929,000000,30.5705,30.951,30.3162,30.9092,928262.61516166,0
+WERN.US,D,20171002,000000,31.1616,31.2896,30.3162,30.6947,1253229.7853452,0
+WERN.US,D,20171003,000000,30.653,30.8228,30.2318,30.7811,1266389.0695836,0
+WERN.US,D,20171004,000000,30.7374,30.7592,29.9895,30.0609,913353.59211163,0
+WERN.US,D,20171005,000000,30.0609,30.2109,29.7253,30.1037,1071043.5170472,0
+WERN.US,D,20171006,000000,30.1911,30.2527,29.8514,30.1911,941662.51365553,0
+WERN.US,D,20171009,000000,30.1911,30.356,29.8305,30.0609,1409483.0720276,0
+WERN.US,D,20171010,000000,29.5961,30.1037,29.1749,29.9368,1013895.1144924,0
+WERN.US,D,20171011,000000,29.8941,30.3162,29.8087,30.1474,818217.33306773,0
+WERN.US,D,20171012,000000,30.1911,30.6132,30.0609,30.5705,1396325.8012975,0
+WERN.US,D,20171013,000000,30.4861,30.6132,29.2177,29.2177,1806287.1886447,0
+WERN.US,D,20171016,000000,28.6664,28.9405,28.2452,28.9197,2052571.4837877,0
+WERN.US,D,20171017,000000,28.9197,29.4293,28.7528,29.3429,1731747.1071656,0
+WERN.US,D,20171018,000000,29.5147,30.2745,29.4709,29.9368,1969365.2620956,0
+WERN.US,D,20171019,000000,29.8087,30.4861,29.6805,30.1037,2151275.6797409,0
+WERN.US,D,20171020,000000,29.6369,31.4586,29.0041,30.1474,2137699.5992608,0
+WERN.US,D,20171023,000000,30.2318,30.3162,29.4709,29.6369,1059163.8174057,0
+WERN.US,D,20171024,000000,29.7649,30.1037,29.6369,29.8514,1152082.1969319,0
+WERN.US,D,20171025,000000,29.9368,30.0193,29.3429,29.9765,1291131.0609725,0
+WERN.US,D,20171026,000000,30.1474,30.9936,30.1474,30.9092,1065095.6131928,0
+WERN.US,D,20171027,000000,30.9092,31.3294,30.7374,31.0761,1144864.7760226,0
+WERN.US,D,20171030,000000,30.951,31.1178,30.1474,30.2745,937105.94411509,0
+WERN.US,D,20171031,000000,30.3987,30.5079,30.0609,30.1474,1028863.5360406,0
+WERN.US,D,20171101,000000,30.2745,30.6132,29.7004,29.8087,1002191.5968372,0
+WERN.US,D,20171102,000000,29.7243,30.5288,29.5961,30.4861,1657629.8624534,0
+WERN.US,D,20171103,000000,30.4861,30.4861,29.5147,29.6369,1375552.4349923,0
+WERN.US,D,20171106,000000,29.5961,29.9765,29.3855,29.5553,1352671.9321321,0
+WERN.US,D,20171107,000000,29.4293,29.6805,29.0041,29.1323,1256875.2423284,0
+WERN.US,D,20171108,000000,29.0041,29.5961,28.3714,29.5147,1275055.2097967,0
+WERN.US,D,20171109,000000,29.4293,29.6369,29.0041,29.1323,565439.47329015,0
+WERN.US,D,20171110,000000,29.0925,29.3429,28.9613,29.0488,741980.87075001,0
+WERN.US,D,20171113,000000,29.0041,29.2177,28.7091,28.7528,805374.16965027,0
+WERN.US,D,20171114,000000,28.5819,29.1323,28.5819,29.0041,414225.99816755,0
+WERN.US,D,20171115,000000,28.9197,29.1323,28.2859,28.4568,684402.58414883,0
+WERN.US,D,20171116,000000,28.5393,29.0041,28.3714,28.8363,1098570.1905724,0
+WERN.US,D,20171117,000000,28.8363,28.8363,28.3297,28.4995,799628.62339147,0
+WERN.US,D,20171120,000000,28.4568,29.0041,28.3714,28.9613,903414.91458109,0
+WERN.US,D,20171121,000000,29.1323,29.5553,28.7955,29.5553,703481.58312384,0
+WERN.US,D,20171122,000000,29.5553,30.0609,29.4293,29.7649,989337.35912342,0
+WERN.US,D,20171124,000000,29.9368,30.1037,29.5961,29.6805,232367.93174104,0
+WERN.US,D,20171127,000000,29.7243,29.9368,29.4073,29.8087,668393.17875066,0
+WERN.US,D,20171128,000000,29.9368,30.8,29.8514,30.7374,1028581.6448627,0
+WERN.US,D,20171129,000000,30.7811,31.4586,30.7811,31.3731,1259391.1210915,0
+WERN.US,D,20171130,000000,31.542,32.5144,31.3731,32.3048,1333038.2115891,0
+WERN.US,D,20171201,000000,32.2194,32.3456,31.2042,32.134,1158297.8974053,0
+WERN.US,D,20171204,000000,32.5561,32.9346,31.4992,31.5836,1109839.7971644,0
+WERN.US,D,20171205,000000,31.5836,31.7952,31.1178,31.3294,693613.37838778,0
+WERN.US,D,20171206,000000,31.3294,31.839,31.0761,31.7098,436777.29240218,0
+WERN.US,D,20171207,000000,31.6264,32.43,31.5836,32.3048,899094.93227926,0
+WERN.US,D,20171208,000000,32.5561,32.9346,32.3456,32.8938,944926.41079431,0
+WERN.US,D,20171211,000000,32.8114,32.9346,32.0476,32.134,591229.49580838,0
+WERN.US,D,20171212,000000,32.2621,32.43,32.134,32.2194,365753.8033678,0
+WERN.US,D,20171213,000000,32.43,33.1074,32.3872,32.7687,596064.93626413,0
+WERN.US,D,20171214,000000,32.727,32.8551,31.9254,32.0902,712143.69632003,0
+WERN.US,D,20171215,000000,32.0902,32.7687,32.0902,32.43,1271636.27251,0
+WERN.US,D,20171218,000000,32.6832,32.9147,32.43,32.8551,635810.58559845,0
+WERN.US,D,20171219,000000,32.8114,32.9574,32.6406,32.8938,450836.61490157,0
+WERN.US,D,20171220,000000,33.1074,33.4024,32.9346,33.1918,571063.20228991,0
+WERN.US,D,20171221,000000,33.1918,33.4024,32.727,32.9773,427235.27602915,0
+WERN.US,D,20171222,000000,33.0647,33.6984,32.9346,33.5295,377726.12439629,0
+WERN.US,D,20171226,000000,33.4878,33.6984,33.2753,33.3597,332879.25149559,0
+WERN.US,D,20171227,000000,33.4024,33.4878,32.0058,33.4024,312459.25591698,0
+WERN.US,D,20171228,000000,33.4024,33.6537,32.9574,33.1501,537165.78814349,0
+WERN.US,D,20171229,000000,33.2087,33.4203,32.7002,32.7438,587507.52550546,0
+WERN.US,D,20180102,000000,32.9524,33.2931,32.9524,32.9524,979419.82343122,0
+WERN.US,D,20180103,000000,32.9524,33.0806,32.6157,32.87,797268.7915305,0
+WERN.US,D,20180104,000000,33.1253,33.4203,32.5303,32.572,646468.08563272,0
+WERN.US,D,20180105,000000,33.2087,33.2087,32.1062,32.4022,1194309.4953862,0
+WERN.US,D,20180108,000000,32.4886,33.6527,32.3614,33.463,1304977.9583342,0
+WERN.US,D,20180109,000000,33.8027,34.2685,33.6319,34.2259,796886.22493187,0
+WERN.US,D,20180110,000000,33.9705,34.3709,33.3349,33.4203,1469502.7375804,0
+WERN.US,D,20180111,000000,33.3349,34.1394,33.3349,33.9289,845964.48576418,0
+WERN.US,D,20180112,000000,34.0113,34.1841,33.463,33.8027,506793.02047544,0
+WERN.US,D,20180116,000000,33.9705,34.8179,33.5891,34.3083,1377389.7614199,0
+WERN.US,D,20180117,000000,34.5645,34.5645,33.9289,34.349,870802.11880268,0
+WERN.US,D,20180118,000000,34.4365,34.9449,34.2259,34.6479,741920.4654976,0
+WERN.US,D,20180119,000000,34.7751,35.2847,34.6479,35.0701,705801.14481654,0
+WERN.US,D,20180122,000000,34.9867,35.4099,34.6479,35.4099,750246.32278868,0
+WERN.US,D,20180123,000000,35.4525,35.7078,34.9867,35.4943,500787.73163127,0
+WERN.US,D,20180124,000000,35.537,35.7923,35.1973,35.537,855635.36667568,0
+WERN.US,D,20180125,000000,35.537,35.7505,35.1139,35.6244,1071175.4018483,0
+WERN.US,D,20180126,000000,35.7923,36.3832,35.6244,36.2988,984932.80946821,0
+WERN.US,D,20180129,000000,36.427,37.2306,36.132,36.3396,1786444.0632266,0
+WERN.US,D,20180130,000000,36.2581,36.2581,34.1394,34.4801,2933180.3953198,0
+WERN.US,D,20180131,000000,34.7751,35.8757,33.8851,34.4801,1448890.4519484,0
+WERN.US,D,20180201,000000,34.349,34.6063,33.9705,34.349,1380975.8199049,0
+WERN.US,D,20180202,000000,34.1841,34.4365,33.463,33.76,1217351.0789196,0
+WERN.US,D,20180205,000000,33.5047,33.9705,31.8548,31.8956,1750886.511393,0
+WERN.US,D,20180206,000000,31.1318,32.7438,30.498,32.4022,1175863.7448073,0
+WERN.US,D,20180207,000000,32.2352,32.9107,31.242,32.4458,1155433.6816867,0
+WERN.US,D,20180208,000000,32.4458,34.7325,30.7066,30.7066,1419155.9664475,0
+WERN.US,D,20180209,000000,31.0473,31.1754,29.9477,30.794,1371869.7281035,0
+WERN.US,D,20180212,000000,30.9638,31.2182,30.2874,30.6659,1884075.0591953,0
+WERN.US,D,20180213,000000,30.6242,32.9743,30.2874,32.87,2520173.5764968,0
+WERN.US,D,20180214,000000,32.4886,32.9107,32.1916,32.6157,1269834.1824796,0
+WERN.US,D,20180215,000000,32.7438,33.0388,31.387,32.5303,1517429.2716001,0
+WERN.US,D,20180216,000000,32.3614,33.2931,32.278,32.6157,816852.17436317,0
+WERN.US,D,20180220,000000,32.3614,32.6336,32.0208,32.3197,896156.21674931,0
+WERN.US,D,20180221,000000,32.4022,33.1461,32.3197,32.6157,865210.60593754,0
+WERN.US,D,20180222,000000,32.6157,33.0806,32.3197,32.4458,812608.70538107,0
+WERN.US,D,20180223,000000,32.572,32.9107,31.8956,32.1916,810935.4798892,0
+WERN.US,D,20180226,000000,32.4458,32.87,32.1498,32.8283,852414.7599678,0
+WERN.US,D,20180227,000000,32.8283,33.2087,32.0406,32.1498,754233.06944802,0
+WERN.US,D,20180228,000000,32.1916,32.278,31.4714,31.5558,871412.21185206,0
+WERN.US,D,20180301,000000,31.4714,32.1916,31.1318,31.7674,1128152.656188,0
+WERN.US,D,20180302,000000,31.5558,32.3614,31.3006,32.278,1234537.3799856,0
+WERN.US,D,20180305,000000,32.1916,32.1916,31.4307,31.6403,1078774.3826021,0
+WERN.US,D,20180306,000000,31.8548,32.0208,31.5558,31.7674,766450.03174878,0
+WERN.US,D,20180307,000000,31.387,32.1916,30.8794,31.8548,750207.05937461,0
+WERN.US,D,20180308,000000,31.8548,32.1062,31.4307,31.7674,557083.41337285,0
+WERN.US,D,20180309,000000,31.8548,33.3349,31.7674,33.0806,989166.21090824,0
+WERN.US,D,20180312,000000,33.0388,33.2931,32.87,32.9952,753707.54375201,0
+WERN.US,D,20180313,000000,33.0806,33.5047,32.9952,33.0388,761907.55676724,0
+WERN.US,D,20180314,000000,33.0806,33.3766,32.4458,32.5303,748318.38848246,0
+WERN.US,D,20180315,000000,32.7438,33.2931,32.6157,32.6564,1126831.7946685,0
+WERN.US,D,20180316,000000,32.7438,33.2484,32.6157,33.1253,728762.18801338,0
+WERN.US,D,20180319,000000,33.1253,33.6319,32.8283,33.2087,789937.60739583,0
+WERN.US,D,20180320,000000,33.2484,33.4421,32.9952,33.167,1445251.0354904,0
+WERN.US,D,20180321,000000,33.0388,33.5891,33.0388,33.2484,812633.87423624,0
+WERN.US,D,20180322,000000,33.0806,33.3766,32.3197,32.3197,742829.56454643,0
+WERN.US,D,20180323,000000,32.4458,32.7438,31.6403,31.7248,1168229.5276564,0
+WERN.US,D,20180326,000000,32.1498,32.4458,31.1318,31.8102,940259.09829111,0
+WERN.US,D,20180327,000000,31.9392,31.9392,30.0301,30.202,1317691.2504589,0
+WERN.US,D,20180328,000000,30.1593,31.0135,29.6081,30.5834,1238090.2155818,0
+WERN.US,D,20180329,000000,30.794,31.3006,30.7503,30.9222,902319.56600398,0
+WERN.US,D,20180402,000000,31.387,31.8102,30.202,30.4096,1200060.075416,0
+WERN.US,D,20180403,000000,30.9222,31.7248,30.8794,31.2598,1218440.3869715,0
+WERN.US,D,20180404,000000,30.8357,32.7002,30.3689,31.2598,1551266.2804941,0
+WERN.US,D,20180405,000000,31.2598,31.387,29.9269,30.8794,1805643.8727064,0
+WERN.US,D,20180406,000000,30.9222,31.1754,29.4809,30.1156,1658415.1307348,0
+WERN.US,D,20180409,000000,30.2427,30.3689,29.5861,29.6477,938652.31857689,0
+WERN.US,D,20180410,000000,29.905,30.7503,29.905,30.5417,1266139.3945403,0
+WERN.US,D,20180411,000000,30.5417,30.794,29.9875,30.5417,758562.1125377,0
+WERN.US,D,20180412,000000,30.6659,31.0473,30.5417,30.794,1082353.3938075,0
+WERN.US,D,20180413,000000,30.7682,31.0552,30.4265,30.7235,1251360.242783,0
+WERN.US,D,20180416,000000,30.8536,32.127,30.8089,31.7446,1480869.9993306,0
+WERN.US,D,20180417,000000,32.1678,32.3803,31.3394,31.6184,1263241.9559329,0
+WERN.US,D,20180418,000000,31.83,32.3386,31.7008,32.2114,1316331.1255254,0
+WERN.US,D,20180419,000000,32.1678,32.5074,31.6582,31.8738,1646624.0254636,0
+WERN.US,D,20180420,000000,31.6184,31.83,30.3639,30.5586,3376513.6711174,0
+WERN.US,D,20180423,000000,30.641,31.0006,30.0033,30.4265,1453076.5359407,0
+WERN.US,D,20180424,000000,30.6828,30.9808,29.1133,29.4541,1829266.3534172,0
+WERN.US,D,20180425,000000,29.3677,30.0461,29.1769,29.4541,2007612.8611701,0
+WERN.US,D,20180426,000000,29.4957,29.9209,28.1787,28.8591,2149968.9127803,0
+WERN.US,D,20180427,000000,29.3677,29.7501,29.0945,29.6209,1196856.5835297,0
+WERN.US,D,20180430,000000,29.1133,29.8573,29.0727,29.1133,968898.23521488,0
+WERN.US,D,20180501,000000,29.0279,29.1561,28.7747,28.9425,745786.4016521,0
+WERN.US,D,20180502,000000,28.9425,30.3838,28.6883,29.7073,2360099.6575993,0
+WERN.US,D,20180503,000000,29.6209,29.8355,28.9843,29.7073,918842.41604766,0
+WERN.US,D,20180504,000000,29.5793,29.8792,29.2603,29.4541,1557029.9483286,0
+WERN.US,D,20180507,000000,29.4541,29.9209,29.4541,29.5793,988541.01654576,0
+WERN.US,D,20180508,000000,29.4957,30.3232,29.4957,30.0878,676373.71934877,0
+WERN.US,D,20180509,000000,30.0878,30.3232,30.0033,30.1762,611009.1957114,0
+WERN.US,D,20180510,000000,30.3421,30.9808,30.3421,30.5993,780440.89496212,0
+WERN.US,D,20180511,000000,30.7235,31.5748,30.641,31.2778,1199267.7598552,0
+WERN.US,D,20180514,000000,31.3174,31.83,31.2778,31.533,1498817.4065771,0
+WERN.US,D,20180515,000000,31.4049,31.4486,30.5586,30.8963,1092329.3212437,0
+WERN.US,D,20180516,000000,30.8089,31.235,30.5993,30.9808,877470.85866921,0
+WERN.US,D,20180517,000000,30.9808,31.9572,30.7235,31.7008,1365161.7248229,0
+WERN.US,D,20180518,000000,31.7446,32.4657,30.8526,32.2114,1461670.1898508,0
+WERN.US,D,20180521,000000,32.3803,33.3994,32.3803,33.0607,1292074.3896643,0
+WERN.US,D,20180522,000000,33.7819,33.9914,32.4012,32.5074,1326465.1133722,0
+WERN.US,D,20180523,000000,32.422,32.422,31.7446,32.422,849848.54349441,0
+WERN.US,D,20180524,000000,32.4657,33.0607,32.3803,32.8054,852426.84101828,0
+WERN.US,D,20180525,000000,32.7637,33.314,31.83,33.1024,719472.86694628,0
+WERN.US,D,20180529,000000,32.7637,33.314,32.5074,33.1024,688273.55407437,0
+WERN.US,D,20180530,000000,33.1868,34.0997,32.9952,33.8255,799602.44778209,0
+WERN.US,D,20180531,000000,33.8643,33.9507,32.8888,33.2713,890704.64271894,0
+WERN.US,D,20180601,000000,33.5683,34.0351,33.0806,33.6537,861750.39172842,0
+WERN.US,D,20180604,000000,33.6537,33.7819,32.5074,32.5502,1677718.6358979,0
+WERN.US,D,20180605,000000,32.422,32.9743,31.6184,31.7864,1612176.9235201,0
+WERN.US,D,20180606,000000,32.1678,32.5502,30.8963,31.4049,1735982.522114,0
+WERN.US,D,20180607,000000,31.4486,31.6582,30.9808,31.6184,1057070.7754097,0
+WERN.US,D,20180608,000000,31.7446,32.571,31.7008,32.422,829361.09538393,0
+WERN.US,D,20180611,000000,32.3803,33.5275,32.2968,33.2713,1058902.061312,0
+WERN.US,D,20180612,000000,33.3994,33.7401,32.9743,33.6537,668651.91458183,0
+WERN.US,D,20180613,000000,33.7819,34.1643,33.167,33.1868,1039880.4473268,0
+WERN.US,D,20180614,000000,33.2286,33.2713,32.2968,32.6773,1131879.660262,0
+WERN.US,D,20180615,000000,32.5074,33.314,32.4657,33.1868,1133505.5683061,0
+WERN.US,D,20180618,000000,33.1461,34.1205,32.6147,32.9743,1090563.4743649,0
+WERN.US,D,20180619,000000,32.6773,33.2286,31.8738,33.1461,1086959.2943041,0
+WERN.US,D,20180620,000000,33.1868,34.2487,32.6773,33.9507,1963686.1616145,0
+WERN.US,D,20180621,000000,34.0351,34.4603,33.4848,34.1643,1492456.7334979,0
+WERN.US,D,20180622,000000,34.3301,34.7353,33.611,33.7819,1728414.7507407,0
+WERN.US,D,20180625,000000,33.5275,33.5275,32.1678,32.2542,1032820.0800738,0
+WERN.US,D,20180626,000000,32.2542,32.5502,31.5748,32.127,762174.34663206,0
+WERN.US,D,20180627,000000,32.2542,32.5074,31.6582,31.8738,841601.21303146,0
+WERN.US,D,20180628,000000,31.7008,32.0396,31.3622,31.83,848795.47859399,0
+WERN.US,D,20180629,000000,32.0316,32.415,31.821,31.9482,829105.37981538,0
+WERN.US,D,20180702,000000,31.7774,32.5432,31.7356,32.0316,663777.21071201,0
+WERN.US,D,20180703,000000,32.2462,32.6704,31.7774,31.9482,379014.76978112,0
+WERN.US,D,20180705,000000,32.119,32.3306,31.3522,31.99,1059593.7014521,0
+WERN.US,D,20180706,000000,31.9482,32.6704,31.7774,32.2462,557880.76270472,0
+WERN.US,D,20180709,000000,32.0316,32.9246,31.99,32.6704,862561.83561918,0
+WERN.US,D,20180710,000000,32.7994,33.0974,31.6006,32.4598,990577.68030632,0
+WERN.US,D,20180711,000000,31.3522,32.415,31.0552,31.9482,1274671.6364438,0
+WERN.US,D,20180712,000000,32.0316,32.2462,31.8648,32.0316,899045.60132312,0
+WERN.US,D,20180713,000000,32.0744,32.6088,31.5022,31.6085,1753592.6667011,0
+WERN.US,D,20180716,000000,31.7774,32.1608,30.0749,30.503,2102102.7840131,0
+WERN.US,D,20180717,000000,30.5884,31.3086,30.5457,31.1397,1388359.3552583,0
+WERN.US,D,20180718,000000,31.3522,31.99,31.0126,31.7356,1380030.4777047,0
+WERN.US,D,20180719,000000,31.692,32.5005,31.4804,32.415,1178265.860345,0
+WERN.US,D,20180720,000000,32.2462,33.6925,32.1608,33.4809,2304308.3597154,0
+WERN.US,D,20180723,000000,33.5643,34.2894,33.1819,34.1613,2560189.0359586,0
+WERN.US,D,20180724,000000,36.118,36.415,29.9895,30.7563,5815694.878423,0
+WERN.US,D,20180725,000000,30.8864,31.2241,29.8653,31.1397,2290012.4499773,0
+WERN.US,D,20180726,000000,31.098,31.3522,29.8435,30.6718,2469075.7667254,0
+WERN.US,D,20180727,000000,30.5457,31.2241,30.4692,30.9281,1603611.4587278,0
+WERN.US,D,20180730,000000,31.0126,31.5648,30.799,30.9281,863467.91440539,0
+WERN.US,D,20180731,000000,30.9708,31.8648,30.8685,31.692,721172.26804754,0
+WERN.US,D,20180801,000000,31.7356,31.99,30.9281,31.8648,937467.36887537,0
+WERN.US,D,20180802,000000,31.692,32.3734,31.4605,32.1608,863127.63148346,0
+WERN.US,D,20180803,000000,32.119,32.1608,30.7563,30.8417,1751886.2183205,0
+WERN.US,D,20180806,000000,30.7126,30.8864,30.2904,30.799,2035628.8172397,0
+WERN.US,D,20180807,000000,30.9281,31.246,30.7185,31.1397,1316574.7600435,0
+WERN.US,D,20180808,000000,31.098,31.396,30.7781,31.2678,543587.87322933,0
+WERN.US,D,20180809,000000,31.3086,31.6701,30.9708,31.5231,543067.38130436,0
+WERN.US,D,20180810,000000,31.396,31.8648,31.098,31.5648,717769.43882821,0
+WERN.US,D,20180813,000000,31.4804,31.7356,31.1834,31.5648,521620.4964347,0
+WERN.US,D,20180814,000000,31.692,31.9074,31.396,31.4386,602321.91366004,0
+WERN.US,D,20180815,000000,31.2678,31.6492,30.6311,31.2678,773008.02865255,0
+WERN.US,D,20180816,000000,31.4804,31.843,31.246,31.3086,495644.2243882,0
+WERN.US,D,20180817,000000,31.2678,31.3522,30.6917,31.1834,1659536.6549212,0
+WERN.US,D,20180820,000000,31.2678,31.4288,30.8198,31.3522,1175607.0224846,0
+WERN.US,D,20180821,000000,31.2678,32.0744,31.0126,31.4386,1071806.636736,0
+WERN.US,D,20180822,000000,31.396,31.7356,31.3522,31.6085,977631.82795976,0
+WERN.US,D,20180823,000000,31.6085,31.7774,31.2241,31.5231,617479.60499917,0
+WERN.US,D,20180824,000000,31.692,31.821,31.2241,31.3086,757845.30354238,0
+WERN.US,D,20180827,000000,31.396,31.821,31.396,31.6085,1018001.6649024,0
+WERN.US,D,20180828,000000,31.7774,31.8648,31.0552,31.2241,833333.74748438,0
+WERN.US,D,20180829,000000,31.396,31.5648,30.95,31.4804,887022.94258429,0
+WERN.US,D,20180830,000000,31.5231,31.821,31.396,31.4386,635852.86927514,0
+WERN.US,D,20180831,000000,31.3086,31.6085,31.242,31.5231,566128.09316767,0
+WERN.US,D,20180904,000000,31.4804,31.4804,30.8636,31.098,627641.78196364,0
+WERN.US,D,20180905,000000,31.0126,31.7774,30.8417,31.7356,558844.22648073,0
+WERN.US,D,20180906,000000,31.7356,31.9074,31.4178,31.7774,687656.41374554,0
+WERN.US,D,20180907,000000,31.692,32.2044,31.3522,31.692,633016.8426743,0
+WERN.US,D,20180910,000000,31.9074,34.6499,31.692,34.5883,2871602.2742546,0
+WERN.US,D,20180911,000000,34.3709,34.5883,32.8839,33.011,1451447.6076339,0
+WERN.US,D,20180912,000000,33.2246,33.2246,32.2899,32.8442,784154.81123138,0
+WERN.US,D,20180913,000000,32.8442,33.4381,31.7128,31.9482,1100874.650952,0
+WERN.US,D,20180914,000000,31.8648,32.5859,31.7774,32.0744,656586.9721663,0
+WERN.US,D,20180917,000000,34.7135,34.7135,30.6718,31.1397,1030114.9315198,0
+WERN.US,D,20180918,000000,31.1397,31.6085,30.799,31.3522,827033.47965758,0
+WERN.US,D,20180919,000000,31.4386,31.6085,30.8417,31.3086,774145.66090635,0
+WERN.US,D,20180920,000000,31.4804,31.6085,31.0552,31.1397,694337.23466254,0
+WERN.US,D,20180921,000000,31.098,31.2678,30.205,30.2904,1851075.6698014,0
+WERN.US,D,20180924,000000,30.1633,30.4146,29.6935,29.9895,959068.28713868,0
+WERN.US,D,20180925,000000,30.1633,30.205,29.6935,29.907,1279494.9958491,0
+WERN.US,D,20180926,000000,29.8653,30.503,29.7371,30.0749,675170.64807153,0
+WERN.US,D,20180927,000000,30.3321,30.6311,29.9895,30.1186,881603.58468854,0
+WERN.US,D,20180928,000000,29.9815,30.2825,29.7689,30.1543,802409.27851094,0
+WERN.US,D,20181001,000000,30.4066,30.6073,30.1454,30.4593,900740.97540755,0
+WERN.US,D,20181002,000000,30.6649,30.6649,29.8375,29.8811,852723.83350933,0
+WERN.US,D,20181003,000000,29.9815,30.504,29.8643,30.3401,807956.49419097,0
+WERN.US,D,20181004,000000,30.348,30.356,29.7272,29.9239,717988.91124531,0
+WERN.US,D,20181005,000000,28.8163,29.5563,28.4945,29.1303,1896479.2777785,0
+WERN.US,D,20181008,000000,29.0895,29.2901,28.7121,29.1977,549141.1294346,0
+WERN.US,D,20181009,000000,29.2067,29.8117,28.9873,29.0537,901576.58139928,0
+WERN.US,D,20181010,000000,28.9743,29.1641,28.132,28.1906,956824.23201149,0
+WERN.US,D,20181011,000000,28.2164,28.6257,27.5708,27.678,1086336.1134501,0
+WERN.US,D,20181012,000000,28.1231,28.1231,27.3284,27.4834,1391113.8347684,0
+WERN.US,D,20181015,000000,27.4913,28.0803,27.1516,27.9264,1396209.0178095,0
+WERN.US,D,20181016,000000,28.276,28.8392,28.0545,28.6763,1652993.7593306,0
+WERN.US,D,20181017,000000,28.8651,29.1809,27.6691,28.4479,1381920.155351,0
+WERN.US,D,20181018,000000,28.3714,28.3714,27.5271,27.6204,1984309.5215429,0
+WERN.US,D,20181019,000000,29.0011,29.0011,27.0056,28.5482,2924425.6607366,0
+WERN.US,D,20181022,000000,28.4826,29.3249,28.0803,28.9495,2082306.9760428,0
+WERN.US,D,20181023,000000,28.4399,29.1123,27.686,28.9147,1658314.4553141,0
+WERN.US,D,20181024,000000,29.0805,29.3389,27.6602,27.7039,1746582.6371585,0
+WERN.US,D,20181025,000000,27.841,28.5829,27.399,28.0972,1648809.6888467,0
+WERN.US,D,20181026,000000,27.7386,27.7724,26.6888,26.9966,1803917.2892416,0
+WERN.US,D,20181029,000000,27.4238,27.6373,26.512,26.8,1219046.453004,0
+WERN.US,D,20181030,000000,27.1079,28.0386,26.8,27.9611,1140906.2184811,0
+WERN.US,D,20181031,000000,28.3287,28.8323,27.3771,27.4586,1687215.3483316,0
+WERN.US,D,20181101,000000,27.5182,27.9959,27.0562,27.8767,1250256.8401722,0
+WERN.US,D,20181102,000000,27.987,28.3287,27.6066,27.9025,1397875.1960219,0
+WERN.US,D,20181105,000000,27.9184,28.2929,27.1784,28.1906,2068022.140601,0
+WERN.US,D,20181106,000000,28.0714,28.5919,28.0625,28.3019,722739.78434768,0
+WERN.US,D,20181107,000000,28.4737,28.8909,27.7903,28.4995,807198.40827318,0
+WERN.US,D,20181108,000000,28.4915,28.7379,28.0476,28.4568,417351.96997999,0
+WERN.US,D,20181109,000000,28.4221,28.6425,28.1827,28.3455,829980.24922118,0
+WERN.US,D,20181112,000000,28.3019,28.6942,28.0386,28.0883,699599.53890202,0
+WERN.US,D,20181113,000000,28.1231,28.3863,27.6691,27.8847,964698.05666368,0
+WERN.US,D,20181114,000000,28.1231,28.3952,27.8251,28.1648,673682.66535372,0
+WERN.US,D,20181115,000000,27.9443,28.6763,27.7386,28.6008,701332.1628921,0
+WERN.US,D,20181116,000000,28.3634,28.6942,28.0297,28.5233,773191.2579182,0
+WERN.US,D,20181119,000000,28.4915,29.2067,28.1906,29.1303,849308.92323951,0
+WERN.US,D,20181120,000000,28.7548,28.8075,28.1052,28.2591,718173.14726517,0
+WERN.US,D,20181121,000000,28.3455,28.9405,28.0476,28.7459,765591.27041029,0
+WERN.US,D,20181123,000000,28.4479,28.7528,28.4479,28.5233,214077.22131003,0
+WERN.US,D,20181126,000000,28.8392,29.0805,28.6595,28.8739,659141.10758922,0
+WERN.US,D,20181127,000000,28.6505,28.7717,28.0883,28.2502,802391.15693521,0
+WERN.US,D,20181128,000000,28.2849,29.0359,28.132,29.0269,789824.85092466,0
+WERN.US,D,20181129,000000,28.8651,29.1123,28.3952,28.4399,480879.16718976,0
+WERN.US,D,20181130,000000,28.3108,29.2067,28.3108,28.8829,517673.01318944,0
+WERN.US,D,20181203,000000,29.2733,29.5553,28.3287,28.4041,507983.003948,0
+WERN.US,D,20181204,000000,27.7218,27.8618,26.5616,27.1516,1783687.5702081,0
+WERN.US,D,20181206,000000,26.6728,27.6652,26.5656,27.6522,1100370.2670943,0
+WERN.US,D,20181207,000000,27.4148,27.7039,26.365,26.4852,767357.11728921,0
+WERN.US,D,20181210,000000,26.6142,27.2539,26.4424,27.0732,1023063.6250547,0
+WERN.US,D,20181211,000000,27.4913,27.8251,27.0652,27.2688,846873.58481301,0
+WERN.US,D,20181212,000000,27.6691,27.7128,27.2102,27.2271,561734.61780875,0
+WERN.US,D,20181213,000000,27.4913,27.4913,26.4246,26.4514,1374059.4185035,0
+WERN.US,D,20181214,000000,26.2478,26.494,25.4958,25.6239,1383301.4221228,0
+WERN.US,D,20181217,000000,25.608,26.6142,25.462,26.3064,896008.2238809,0
+WERN.US,D,20181218,000000,26.365,26.7662,26.067,26.1434,778797.87209645,0
+WERN.US,D,20181219,000000,26.0163,26.347,25.608,25.7848,737802.84079136,0
+WERN.US,D,20181220,000000,25.608,26.1702,25.5127,25.6577,760457.8307093,0
+WERN.US,D,20181221,000000,25.769,26.204,25.018,25.0786,1760008.7112617,0
+WERN.US,D,20181224,000000,25.018,25.1998,24.4549,24.8333,245703.39796567,0
+WERN.US,D,20181226,000000,24.8899,25.7074,24.6992,25.6498,447320.02245686,0
+WERN.US,D,20181227,000000,25.1382,25.7163,24.9465,25.6319,886027.26267367,0
+WERN.US,D,20181228,000000,25.7252,26.0411,25.3577,25.6319,553539.63856456,0
+WERN.US,D,20181231,000000,25.8106,25.8196,25.0071,25.2743,758921.52378957,0
+WERN.US,D,20190102,000000,24.9455,25.899,24.9455,25.8106,779028.41880983,0
+WERN.US,D,20190103,000000,25.6925,25.6925,24.8303,24.9545,686051.64753973,0
+WERN.US,D,20190104,000000,25.2395,25.8454,25.2395,25.8106,493947.84354957,0
+WERN.US,D,20190107,000000,25.7074,26.3332,25.4432,25.8722,696061.80461897,0
+WERN.US,D,20190108,000000,26.0778,26.488,26.0163,26.4534,891572.46484529,0
+WERN.US,D,20190109,000000,26.5238,27.232,26.4802,27.0771,931228.51305519,0
+WERN.US,D,20190110,000000,26.958,27.0771,26.641,26.7792,616332.9119575,0
+WERN.US,D,20190111,000000,26.7176,27.0523,25.763,26.7792,525838.79656163,0
+WERN.US,D,20190114,000000,26.5486,26.942,26.4016,26.7016,588118.62530905,0
+WERN.US,D,20190115,000000,26.7702,26.7702,26.1722,26.488,353074.74088606,0
+WERN.US,D,20190116,000000,26.5646,27.0176,26.4275,26.6252,368802.2551063,0
+WERN.US,D,20190117,000000,26.9252,27.4198,26.7176,27.3076,877816.17536217,0
+WERN.US,D,20190118,000000,27.6175,28.3455,27.5688,28.3187,1189558.6222838,0
+WERN.US,D,20190122,000000,28.3009,28.3773,27.8658,28.0535,911952.19025562,0
+WERN.US,D,20190123,000000,28.1221,28.3058,27.4288,27.8141,812065.05810934,0
+WERN.US,D,20190124,000000,27.9095,27.9095,27.3692,27.387,445996.14067478,0
+WERN.US,D,20190125,000000,27.542,28.0366,27.3204,27.7714,430128.68761979,0
+WERN.US,D,20190128,000000,27.5916,28.1727,27.3781,28.1558,545379.89571761,0
+WERN.US,D,20190129,000000,28.1479,28.6515,28.0615,28.5313,439219.67810812,0
+WERN.US,D,20190130,000000,28.5313,28.8839,27.9423,28.7905,604125.0104446,0
+WERN.US,D,20190131,000000,28.8581,28.8581,27.8231,28.1638,609671.21937043,0
+WERN.US,D,20190201,000000,28.2333,28.5403,27.7456,28.2423,497622.49640477,0
+WERN.US,D,20190204,000000,28.2671,28.8661,27.985,28.8402,537902.73222295,0
+WERN.US,D,20190205,000000,28.7557,29.1561,28.5919,28.9077,691090.45234528,0
+WERN.US,D,20190206,000000,28.9345,29.1313,28.2969,28.4041,961251.93701345,0
+WERN.US,D,20190207,000000,30.1593,30.3291,28.4479,29.5514,2902609.297073,0
+WERN.US,D,20190208,000000,29.5255,29.7043,28.6604,29.2345,1371694.5528715,0
+WERN.US,D,20190211,000000,29.1313,29.5087,28.7816,29.0111,862258.8026029,0
+WERN.US,D,20190212,000000,29.1919,29.7401,29.0111,29.4401,688301.74319216,0
+WERN.US,D,20190213,000000,29.3707,29.9607,29.3707,29.9199,712809.16085079,0
+WERN.US,D,20190214,000000,29.8683,30.1861,29.4829,29.9944,726290.60643543,0
+WERN.US,D,20190215,000000,30.0461,30.1941,29.2187,29.4829,880589.78320218,0
+WERN.US,D,20190219,000000,29.4739,30.1861,29.3189,29.8345,788484.86107526,0
+WERN.US,D,20190220,000000,29.8425,30.2616,29.8077,30.0033,488415.72918264,0
+WERN.US,D,20190221,000000,30.0033,30.2795,29.6696,29.8425,669496.58136142,0
+WERN.US,D,20190222,000000,29.8772,29.9686,29.5603,29.9447,825450.86204433,0
+WERN.US,D,20190225,000000,30.1593,30.3291,29.7819,29.8077,635571.98485141,0
+WERN.US,D,20190226,000000,29.7223,30.0799,29.4918,29.8425,768159.5003921,0
+WERN.US,D,20190227,000000,29.8166,29.9775,29.4829,29.5255,521201.68668464,0
+WERN.US,D,20190228,000000,29.5255,29.6259,29.1561,29.5425,695454.7318322,0
+WERN.US,D,20190301,000000,29.7908,29.8683,29.5007,29.5425,408787.51194186,0
+WERN.US,D,20190304,000000,29.5851,29.8851,28.8839,28.8998,515164.18170583,0
+WERN.US,D,20190305,000000,28.8661,29.0111,28.5144,28.5661,713808.86777825,0
+WERN.US,D,20190306,000000,28.5829,28.9077,28.4479,28.6863,637342.86550136,0
+WERN.US,D,20190307,000000,28.6515,29.0111,28.4826,28.7905,768369.91202135,0
+WERN.US,D,20190308,000000,28.6346,29.0995,28.4399,29.0557,711064.45581023,0
+WERN.US,D,20190311,000000,29.0557,30.2348,29.02,30.0461,1183865.4272438,0
+WERN.US,D,20190312,000000,30.1156,30.2099,29.4313,29.7987,595803.18017034,0
+WERN.US,D,20190313,000000,29.9289,30.3381,29.8593,30.054,561317.82156709,0
+WERN.US,D,20190314,000000,30.0292,30.0371,29.5425,29.7133,542798.57793111,0
+WERN.US,D,20190315,000000,29.7133,30.0371,29.3975,29.4481,922747.61561624,0
+WERN.US,D,20190318,000000,29.5255,29.9109,29.4571,29.7908,590583.15960755,0
+WERN.US,D,20190319,000000,29.6696,29.6865,28.3366,28.5144,1023993.8659419,0
+WERN.US,D,20190320,000000,28.4568,28.4826,27.8141,28.1817,1218786.7104186,0
+WERN.US,D,20190321,000000,28.0277,28.575,27.8886,28.5144,684231.43593365,0
+WERN.US,D,20190322,000000,28.4221,28.6515,28.1052,28.1131,838938.3481542,0
+WERN.US,D,20190325,000000,28.0108,28.4995,27.9423,28.0873,568339.93216023,0
+WERN.US,D,20190326,000000,28.8323,28.8661,28.1558,28.8323,654862.40220989,0
+WERN.US,D,20190327,000000,28.8402,29.1651,28.7299,28.7637,639284.89436647,0
+WERN.US,D,20190328,000000,28.8749,29.5425,28.8749,29.4481,633042.01152947,0
+WERN.US,D,20190329,000000,29.5763,29.7043,29.0557,29.2187,601014.13994526,0
+WERN.US,D,20190401,000000,29.3448,29.8255,29.3448,29.7561,502555.59201859,0
+WERN.US,D,20190402,000000,29.8166,29.8851,29.3627,29.5177,516604.84697592,0
+WERN.US,D,20190403,000000,29.5693,29.9607,29.3279,29.5007,583086.86778295,0
+WERN.US,D,20190404,000000,29.4481,30.1503,29.4481,29.9517,313831.461901,0
+WERN.US,D,20190405,000000,30.0371,30.5954,30.0371,30.1325,646881.86161176,0
+WERN.US,D,20190408,000000,30.0203,30.3133,29.9686,30.1503,330662.37873199,0
+WERN.US,D,20190409,000000,29.9607,30.0878,29.7819,29.9289,528265.07420026,0
+WERN.US,D,20190410,000000,29.8772,29.9646,29.5425,29.7223,472696.26899605,0
+WERN.US,D,20190411,000000,29.8255,30.3451,29.7491,30.1325,423543.50835244,0
+WERN.US,D,20190412,000000,30.346,30.6818,30.0033,30.0292,589779.76975044,0
+WERN.US,D,20190415,000000,30.1067,30.2269,29.3865,29.4987,654843.27387995,0
+WERN.US,D,20190416,000000,29.0795,29.8335,28.9037,29.7977,779539.84994693,0
+WERN.US,D,20190417,000000,29.9775,30.346,29.8067,29.8415,692070.02418859,0
+WERN.US,D,20190418,000000,29.8762,30.4056,29.6001,30.3053,648375.88485481,0
+WERN.US,D,20190422,000000,30.3222,30.4493,30.0371,30.3222,486607.59862704,0
+WERN.US,D,20190423,000000,30.3301,30.4493,30.1156,30.4056,613699.24295224,0
+WERN.US,D,20190424,000000,30.4493,31.0473,30.2705,30.9917,809126.3425794,0
+WERN.US,D,20190425,000000,30.9917,31.0513,29.7809,29.8593,1042738.6225201,0
+WERN.US,D,20190426,000000,31.1704,31.3284,29.91,30.6649,1494720.9237092,0
+WERN.US,D,20190429,000000,30.6649,30.7493,29.5911,29.6329,988560.14487569,0
+WERN.US,D,20190430,000000,29.7213,29.8365,28.7269,28.7359,1123153.1147965,0
+WERN.US,D,20190501,000000,28.6575,28.7597,27.6194,27.686,1074500.7109937,0
+WERN.US,D,20190502,000000,27.6105,28.2701,27.4655,28.2373,1169146.6807389,0
+WERN.US,D,20190503,000000,28.4349,28.7955,28.1757,28.7181,490326.54866734,0
+WERN.US,D,20190506,000000,28.279,28.9475,28.279,28.8621,575601.65025463,0
+WERN.US,D,20190507,000000,28.5531,28.8213,28.0654,28.3823,480926.48463748,0
+WERN.US,D,20190508,000000,28.3823,28.5263,27.7039,27.7824,396011.80105626,0
+WERN.US,D,20190509,000000,27.6016,28.0654,27.4218,27.9194,520759.7215878,0
+WERN.US,D,20190510,000000,27.833,27.9323,27.532,27.7824,560316.10113122,0
+WERN.US,D,20190513,000000,27.2003,27.2778,26.7524,26.942,775827.94718608,0
+WERN.US,D,20190514,000000,26.9758,27.4218,26.9042,27.242,333213.49389228,0
+WERN.US,D,20190515,000000,28.5263,28.6137,27.5936,28.1519,1989366.4479241,0
+WERN.US,D,20190516,000000,28.126,28.7777,28.0495,28.6395,1239959.758144,0
+WERN.US,D,20190517,000000,28.5035,29.1631,28.3823,28.9385,1254265.7354241,0
+WERN.US,D,20190520,000000,28.8451,29.8245,28.7955,29.3865,1260562.9829882,0
+WERN.US,D,20190521,000000,29.6597,29.8504,29.1541,29.2643,1275459.9249878,0
+WERN.US,D,20190522,000000,29.2395,29.3169,28.6227,29.2247,1612556.4698562,0
+WERN.US,D,20190523,000000,28.8859,29.3389,28.4528,28.4925,1268130.7543616,0
+WERN.US,D,20190524,000000,28.1817,28.7031,27.9899,28.3078,1099342.371049,0
+WERN.US,D,20190528,000000,28.4528,28.5184,27.7585,28.0565,1350560.7685601,0
+WERN.US,D,20190529,000000,27.8261,27.9413,27.1328,27.2281,893643.35824888,0
+WERN.US,D,20190530,000000,27.1914,27.3632,26.785,27.2281,1041676.4968319,0
+WERN.US,D,20190531,000000,26.65,26.939,26.2834,26.8725,1739380.3175623,0
+WERN.US,D,20190603,000000,26.9102,27.6701,26.9102,27.3731,1121815.1384556,0
+WERN.US,D,20190604,000000,27.9135,28.6644,27.6959,28.2403,881112.28863557,0
+WERN.US,D,20190605,000000,28.278,28.5373,27.9611,28.3575,600223.83789285,0
+WERN.US,D,20190606,000000,28.0952,28.2581,27.5082,28.1817,1266401.1506341,0
+WERN.US,D,20190607,000000,28.3078,28.4339,27.9999,28.0188,443211.45853849,0
+WERN.US,D,20190610,000000,28.1151,28.8373,28.1151,28.4826,574361.32907172,0
+WERN.US,D,20190611,000000,28.7518,28.8104,28.3664,28.4141,526021.01907308,0
+WERN.US,D,20190612,000000,28.3575,28.9137,28.2492,28.8759,389318.89908878,0
+WERN.US,D,20190613,000000,28.9911,29.3587,28.8759,29.3487,599466.75872926,0
+WERN.US,D,20190614,000000,29.3091,29.5881,29.1651,29.4361,390605.5309652,0
+WERN.US,D,20190617,000000,29.4361,29.5703,28.9047,29.0011,579630.68059065,0
+WERN.US,D,20190618,000000,29.0707,29.4649,28.8293,29.1651,451335.96498819,0
+WERN.US,D,20190619,000000,29.0111,29.2505,28.9713,29.0905,400822.07265684,0
+WERN.US,D,20190620,000000,29.3875,29.4451,29.1005,29.3389,403312.78256473,0
+WERN.US,D,20190621,000000,29.3091,29.5613,29.0209,29.0707,855170.24623209,0
+WERN.US,D,20190624,000000,29.1074,29.2247,28.2681,28.3475,541920.68826269,0
+WERN.US,D,20190625,000000,28.4141,28.7329,28.1618,28.424,646235.52541093,0
+WERN.US,D,20190626,000000,28.4826,28.8949,28.278,28.8471,393467.73317542,0
+WERN.US,D,20190627,000000,28.9713,29.7629,28.9335,29.7351,612948.20431389,0
+WERN.US,D,20190628,000000,29.6955,30.1801,29.6955,30.0431,1311303.3950162,0
+WERN.US,D,20190701,000000,30.208,30.4881,29.8117,30.1106,346301.29858202,0
+WERN.US,D,20190702,000000,30.0431,30.3341,29.4541,29.5881,676622.38763788,0
+WERN.US,D,20190703,000000,29.7541,30.0709,29.7441,29.8703,248629.02569093,0
+WERN.US,D,20190705,000000,29.8504,30.0907,29.5703,29.9557,166101.35633428,0
+WERN.US,D,20190708,000000,29.7927,30.0619,29.7829,29.9944,379110.41143079,0
+WERN.US,D,20190709,000000,29.6755,29.7541,29.3717,29.5793,330547.60875241,0
+WERN.US,D,20190710,000000,29.6169,29.7441,28.7489,28.8541,440789.20791668,0
+WERN.US,D,20190711,000000,28.2353,28.9217,27.7526,28.7489,1000119.6966793,0
+WERN.US,D,20190712,000000,28.5432,30.052,28.5432,29.8703,758594.32867232,0
+WERN.US,D,20190715,000000,29.9755,30.2368,29.5315,29.8504,422437.08547905,0
+WERN.US,D,20190716,000000,30.2467,31.688,29.8405,30.9241,1224627.898327,0
+WERN.US,D,20190717,000000,30.6907,30.8844,29.7351,30.6907,1358910.7879522,0
+WERN.US,D,20190718,000000,30.8745,30.9142,30.4185,30.8745,522876.92568492,0
+WERN.US,D,20190719,000000,30.9241,32.0078,30.9241,31.6572,1145522.1865197,0
+WERN.US,D,20190722,000000,31.8122,31.9194,31.4556,31.7932,500459.52975981,0
+WERN.US,D,20190723,000000,31.8022,32.0336,31.5996,31.8022,746059.23204218,0
+WERN.US,D,20190724,000000,31.7248,32.6435,31.4654,32.4697,1168638.2698644,0
+WERN.US,D,20190725,000000,32.4985,32.7696,31.8022,32.1508,991485.77260095,0
+WERN.US,D,20190726,000000,31.097,32.1508,30.9828,32.0922,1360344.4059428,0
+WERN.US,D,20190729,000000,31.9572,32.1886,31.5608,32.141,647012.73965866,0
+WERN.US,D,20190730,000000,31.8816,32.6534,31.7446,32.6236,834904.28404715,0
+WERN.US,D,20190731,000000,32.6435,32.8084,31.4844,32.0436,1089040.2552498,0
+WERN.US,D,20190801,000000,32.0247,32.3654,31.2906,31.4068,898130.46174906,0
+WERN.US,D,20190802,000000,31.3184,31.6383,31.087,31.3184,467624.24130168,0
+WERN.US,D,20190805,000000,30.9241,30.9927,30.0331,30.3719,654655.01084325,0
+WERN.US,D,20190806,000000,30.8943,31.5807,30.2179,30.8943,487736.17009298,0
+WERN.US,D,20190807,000000,30.498,30.7682,30.352,30.6818,388075.55764325,0
+WERN.US,D,20190808,000000,30.8546,31.2032,30.8447,31.1347,725306.00082108,0
+WERN.US,D,20190809,000000,31.0205,31.0205,30.4583,30.498,461410.55433667,0
+WERN.US,D,20190812,000000,30.4185,30.4185,29.6259,29.8216,986911.08148478,0
+WERN.US,D,20190813,000000,29.8315,30.6252,29.8117,30.5954,786806.60181236,0
+WERN.US,D,20190814,000000,30.3063,30.3063,29.7927,30.0143,677577.79738023,0
+WERN.US,D,20190815,000000,29.8216,30.1404,29.2693,29.5504,624645.6814439,0
+WERN.US,D,20190816,000000,29.9289,30.5079,29.7541,30.4086,452228.95596972,0
+WERN.US,D,20190819,000000,30.7185,31.2509,30.6629,30.7284,476448.44192519,0
+WERN.US,D,20190820,000000,30.6818,30.8248,30.2964,30.6907,362598.63568337,0
+WERN.US,D,20190821,000000,30.8049,31.1844,30.6252,30.9927,394966.7901895,0
+WERN.US,D,20190822,000000,31.1844,31.2608,30.7533,30.8248,262566.5309313,0
+WERN.US,D,20190823,000000,30.6252,30.645,29.5881,29.6855,441330.84168,0
+WERN.US,D,20190826,000000,30.0431,30.0907,29.6755,29.9845,460447.09056067,0
+WERN.US,D,20190827,000000,30.2269,30.4384,29.5504,29.5881,459467.51871735,0
+WERN.US,D,20190828,000000,29.4541,30.3689,29.2505,30.2567,501600.18227624,0
+WERN.US,D,20190829,000000,30.5665,31.2778,30.5318,30.9927,786381.75153704,0
+WERN.US,D,20190830,000000,31.1148,31.7644,30.9341,31.5896,628953.58269524,0
+WERN.US,D,20190903,000000,31.8816,32.0336,31.1148,31.5221,699708.26835636,0
+WERN.US,D,20190904,000000,31.7834,32.1122,31.7834,31.967,504095.92595514,0
+WERN.US,D,20190905,000000,32.4896,32.5263,31.832,32.0247,872317.28388406,0
+WERN.US,D,20190906,000000,32.1508,32.4022,31.6383,31.842,498679.58832201,0
+WERN.US,D,20190909,000000,31.9304,33.0885,31.9304,33.0696,636064.28765859,0
+WERN.US,D,20190910,000000,33.1471,33.4948,32.6972,33.0696,1354463.9546203,0
+WERN.US,D,20190911,000000,33.2812,34.1325,32.6634,34.1225,654807.0307285,0
+WERN.US,D,20190912,000000,33.8146,34.201,33.1183,33.8613,788362.03706203,0
+WERN.US,D,20190913,000000,34.2298,34.3977,33.8613,34.1136,605696.55376157,0
+WERN.US,D,20190916,000000,33.7669,34.1424,33.3408,33.3875,581452.90570515,0
+WERN.US,D,20190917,000000,33.3011,33.7173,32.9316,33.6289,476821.94773594,0
+WERN.US,D,20190918,000000,33.3686,33.3686,32.8382,33.2047,438557.23383998,0
+WERN.US,D,20190919,000000,33.3875,33.3875,32.8184,33.0408,466409.08897394,0
+WERN.US,D,20190920,000000,33.0508,33.3497,32.8938,33.2147,684466.00966386,0
+WERN.US,D,20190923,000000,33.1849,33.3875,32.9514,33.2047,343888.10874808,0
+WERN.US,D,20190924,000000,33.2911,33.5137,32.6435,32.722,443097.69531311,0
+WERN.US,D,20190925,000000,32.7319,34.0451,32.6534,33.9765,651416.28255965,0
+WERN.US,D,20190926,000000,34.0053,34.4951,33.6487,34.3063,886427.95084802,0
+WERN.US,D,20190927,000000,34.4503,34.6073,33.8424,34.1623,811940.22058769,0
+WERN.US,D,20190930,000000,34.1623,34.3927,33.7471,34.1225,629962.35041055,0
+WERN.US,D,20191001,000000,34.2785,34.5239,33.1183,33.5137,766095.65426796,0
+WERN.US,D,20191002,000000,33.2613,33.4759,32.8482,33.2713,838256.77555612,0
+WERN.US,D,20191003,000000,33.3875,33.3875,32.4608,32.6723,799866.2173843,0
+WERN.US,D,20191004,000000,33.2345,33.2584,32.4985,32.877,472097.25024295,0
+WERN.US,D,20191007,000000,32.8283,33.7401,32.5849,33.5633,577172.1868174,0
+WERN.US,D,20191008,000000,33.4193,33.7004,32.8849,33.3329,660646.20512853,0
+WERN.US,D,20191009,000000,33.5444,33.7004,33.2733,33.4292,245792.99909008,0
+WERN.US,D,20191010,000000,33.4391,33.8037,33.2484,33.5733,281033.42334851,0
+WERN.US,D,20191011,000000,34.1077,34.4901,33.8732,34.1265,665545.07109932,0
+WERN.US,D,20191014,000000,33.9805,34.2427,33.7699,34.1463,371602.0385557,0
+WERN.US,D,20191015,000000,34.0689,34.2427,33.6805,34.0977,732700.61047078,0
+WERN.US,D,20191016,000000,34.1761,34.9797,34.0291,34.7841,514400.0552628,0
+WERN.US,D,20191017,000000,34.9996,35.4486,34.8337,35.386,560891.96453757,0
+WERN.US,D,20191018,000000,35.3205,35.7456,35.1635,35.1833,692204.92925232,0
+WERN.US,D,20191021,000000,35.5111,35.9085,35.3205,35.7754,645043.52842995,0
+WERN.US,D,20191022,000000,35.8807,36.6474,35.5807,36.5988,712236.31770707,0
+WERN.US,D,20191023,000000,36.5988,36.7041,36.134,36.565,911358.20527355,0
+WERN.US,D,20191024,000000,36.6753,36.7716,35.7356,36.724,702910.75348852,0
+WERN.US,D,20191025,000000,36.5988,37.9735,35.3294,37.6527,1071103.9222996,0
+WERN.US,D,20191028,000000,37.7322,37.8782,36.7518,37.2654,774030.89092676,0
+WERN.US,D,20191029,000000,36.9474,38.0033,36.9474,37.6338,578368.2108152,0
+WERN.US,D,20191030,000000,37.1978,37.5772,36.2104,36.3644,627541.10654295,0
+WERN.US,D,20191031,000000,36.268,36.268,35.3005,35.3761,1097331.8828978,0
+WERN.US,D,20191101,000000,35.5906,35.6969,35.2321,35.6303,1099562.8502204,0
+WERN.US,D,20191104,000000,35.9869,36.714,35.8509,36.6176,811166.02660258,0
+WERN.US,D,20191105,000000,36.6942,37.2454,36.4528,36.6664,639040.25309419,0
+WERN.US,D,20191106,000000,36.5988,36.8988,36.4329,36.8799,386405.352414,0
+WERN.US,D,20191107,000000,37.1878,37.462,36.9186,37.0548,481459.05761293,0
+WERN.US,D,20191108,000000,37.0924,37.315,36.87,36.9962,519013.00303882,0
+WERN.US,D,20191111,000000,36.8104,36.9962,36.5362,36.6564,396471.88772882,0
+WERN.US,D,20191112,000000,36.86,36.9792,36.5362,36.6088,301628.59415913,0
+WERN.US,D,20191113,000000,36.3544,36.56,35.9581,36.2204,280177.68227265,0
+WERN.US,D,20191114,000000,36.0565,36.5502,36.0565,36.5214,383764.6361293,0
+WERN.US,D,20191115,000000,36.8203,36.8203,36.3644,36.6753,684171.03068124,0
+WERN.US,D,20191118,000000,36.6842,36.7428,36.2104,36.268,411017.47251015,0
+WERN.US,D,20191119,000000,36.414,36.414,35.8608,35.978,545619.50321885,0
+WERN.US,D,20191120,000000,35.8022,35.9482,35.3761,35.6005,695187.94196738,0
+WERN.US,D,20191121,000000,35.6403,35.7168,35.1049,35.2907,569172.51788935,0
+WERN.US,D,20191122,000000,35.4059,35.5509,35.3005,35.3582,305069.68003832,0
+WERN.US,D,20191125,000000,35.3671,35.8409,35.3671,35.6969,507422.24185476,0
+WERN.US,D,20191126,000000,35.7456,36.124,35.678,35.8807,326428.97729197,0
+WERN.US,D,20191127,000000,35.9681,36.1141,35.7853,35.9969,273654.92176612,0
+WERN.US,D,20191129,000000,35.9085,35.9969,35.5707,35.6303,165289.91244352,0
+WERN.US,D,20191202,000000,35.7068,35.7068,35.1635,35.2221,340904.08927882,0
+WERN.US,D,20191203,000000,34.8933,34.9023,34.4365,34.5537,330531.50068509,0
+WERN.US,D,20191204,000000,34.6897,35.1437,34.3679,34.4365,389682.33735747,0
+WERN.US,D,20191205,000000,34.6599,35.0383,34.4365,34.9897,305605.27327639,0
+WERN.US,D,20191206,000000,35.2023,35.5509,34.9797,35.0751,353308.30786207,0
+WERN.US,D,20191209,000000,35.3761,35.7456,35.1139,35.7068,452559.17134958,0
+WERN.US,D,20191210,000000,35.6303,35.7356,35.3671,35.531,221438.6080709,0
+WERN.US,D,20191211,000000,35.5111,35.7257,35.2708,35.4436,331772.82862221,0
+WERN.US,D,20191212,000000,35.5111,36.3246,35.1833,36.134,603940.77442473,0
+WERN.US,D,20191213,000000,36.134,36.3346,35.6204,35.6591,510328.74125009,0
+WERN.US,D,20191216,000000,35.7456,36.0753,35.5906,35.6303,339383.8904264,0
+WERN.US,D,20191217,000000,35.6403,35.8995,35.3959,35.6105,731006.24314056,0
+WERN.US,D,20191218,000000,35.7356,35.7356,34.8834,35.5111,434513.10219085,0
+WERN.US,D,20191219,000000,35.4337,35.5707,35.0185,35.2121,319191.42129855,0
+WERN.US,D,20191220,000000,35.3105,35.4148,34.7036,35.3671,1062340.1269285,0
+WERN.US,D,20191223,000000,35.4247,35.8111,34.8834,34.9698,316666.48174763,0
+WERN.US,D,20191224,000000,35.0095,35.1049,34.8933,35.0651,120283.97237813,0
+WERN.US,D,20191226,000000,35.1635,35.2121,34.8337,35.1735,176123.59446399,0
+WERN.US,D,20191227,000000,35.2519,35.5111,35.0483,35.1049,245416.4730167,0
+WERN.US,D,20191230,000000,35.2907,35.3671,34.9797,35.1139,304967.99786342,0
+WERN.US,D,20191231,000000,35.0851,35.5022,35.0851,35.2708,244832.5555767,0
+WERN.US,D,20200102,000000,35.3393,35.5211,34.6897,35.2121,451554.43065109,0
+WERN.US,D,20200103,000000,34.8526,35.0185,34.4633,34.9787,410643.96669939,0
+WERN.US,D,20200106,000000,34.5517,34.6201,33.9001,34.4831,425902.33345921,0
+WERN.US,D,20200107,000000,34.2805,35.0851,34.1434,34.9737,386651.00044048,0
+WERN.US,D,20200108,000000,34.8725,35.2221,34.6589,34.9499,384866.02523165,0
+WERN.US,D,20200109,000000,35.1635,35.5032,34.9599,35.4734,357276.93294567,0
+WERN.US,D,20200110,000000,35.4257,35.98,35.3005,35.97,403147.67487479,0
+WERN.US,D,20200113,000000,35.8042,36.426,35.6631,36.3972,528580.18826702,0
+WERN.US,D,20200114,000000,36.9216,37.3796,36.563,37.1173,710144.28246512,0
+WERN.US,D,20200115,000000,37.894,37.894,37.0696,37.3796,656967.52525652,0
+WERN.US,D,20200116,000000,37.5246,38.0888,37.2226,37.5732,508371.61107186,0
+WERN.US,D,20200117,000000,37.4292,37.894,37.0398,37.6298,516797.13702943,0
+WERN.US,D,20200121,000000,37.602,37.9516,37.1928,37.3894,485586.74986123,0
+WERN.US,D,20200122,000000,37.6487,37.6884,36.7458,36.8928,376146.52704566,0
+WERN.US,D,20200123,000000,36.7944,37.2702,36.4657,37.1372,398822.65880194,0
+WERN.US,D,20200124,000000,37.2504,37.5066,36.7856,37.01,255767.91977208,0
+WERN.US,D,20200127,000000,36.4856,36.8044,36.3574,36.6117,443584.96434925,0
+WERN.US,D,20200128,000000,36.8342,36.9216,36.4558,36.6792,381180.29808017,0
+WERN.US,D,20200129,000000,36.854,37.454,36.8242,36.8442,293639.99952735,0
+WERN.US,D,20200130,000000,36.4756,36.9912,36.1846,36.9614,279617.9269336,0
+WERN.US,D,20200131,000000,36.8044,37.0398,35.7764,35.8131,470889.14519466,0
+WERN.US,D,20200203,000000,36.126,36.573,35.8042,36.4657,337037.1463701,0
+WERN.US,D,20200204,000000,36.9028,36.9028,35.3005,36.4458,348201.04377044,0
+WERN.US,D,20200205,000000,36.7656,37.156,36.5243,36.9415,464108.65561117,0
+WERN.US,D,20200206,000000,38.5159,38.8993,37.2028,38.4672,899855.03170548,0
+WERN.US,D,20200207,000000,38.2248,38.3321,37.4868,37.5832,558594.55143742,0
+WERN.US,D,20200210,000000,37.4768,37.607,37.0875,37.4392,489281.53780057,0
+WERN.US,D,20200211,000000,37.6586,37.7034,35.9303,37.3498,429367.58143937,0
+WERN.US,D,20200212,000000,37.4968,37.6884,37.0498,37.4292,354713.7367349,0
+WERN.US,D,20200213,000000,37.2028,37.6388,37.0974,37.602,416325.08068894,0
+WERN.US,D,20200214,000000,37.6388,37.6884,36.9812,37.1074,314212.0149912,0
+WERN.US,D,20200218,000000,36.7944,37.3498,36.7944,37.0299,331734.57196235,0
+WERN.US,D,20200219,000000,37.2504,37.5434,36.7607,37.3994,343885.08848545,0
+WERN.US,D,20200220,000000,37.2702,37.4768,36.8828,37.2902,286720.5778633,0
+WERN.US,D,20200221,000000,37.2316,37.2316,36.6216,36.8242,253566.14832158,0
+WERN.US,D,20200224,000000,35.8727,36.1896,35.3493,35.98,381930.32996431,0
+WERN.US,D,20200225,000000,36.0485,36.131,35.2519,35.3493,566152.25526864,0
+WERN.US,D,20200226,000000,35.4933,35.4933,33.8513,33.8901,428599.42797951,0
+WERN.US,D,20200227,000000,33.2584,34.4831,32.6763,33.2584,640639.98552896,0
+WERN.US,D,20200228,000000,32.5104,32.9961,31.8112,32.6465,691550.53901784,0
+WERN.US,D,20200302,000000,32.7736,32.7736,31.5638,32.4578,687478.21825091,0
+WERN.US,D,20200303,000000,32.4916,33.4193,32.0058,32.1896,474082.56953896,0
+WERN.US,D,20200304,000000,32.5978,33.5444,32.1996,33.464,414061.89723183,0
+WERN.US,D,20200305,000000,32.6763,33.3031,32.0336,32.2582,408700.93108007,0
+WERN.US,D,20200306,000000,30.7523,32.578,30.7523,32.288,413604.83082189,0
+WERN.US,D,20200309,000000,30.7722,31.7426,30.354,30.5,723255.24250162,0
+WERN.US,D,20200310,000000,31.2668,31.7624,30.5,31.7526,919836.08244988,0
+WERN.US,D,20200311,000000,30.9182,31.5876,30.7126,31.2966,566505.62599526,0
+WERN.US,D,20200312,000000,29.4689,31.0642,28.9643,29.0131,1159771.7855642,0
+WERN.US,D,20200313,000000,30.1702,31.1993,29.4025,31.1406,1052697.4351348,0
+WERN.US,D,20200316,000000,28.431,29.0229,28.1667,28.575,681896.77292785,0
+WERN.US,D,20200317,000000,29.5275,33.2395,29.1015,32.8809,1554789.9202183,0
+WERN.US,D,20200318,000000,31.5976,33.6378,30.6937,32.9663,1388450.9698911,0
+WERN.US,D,20200319,000000,33.0061,33.4541,32.1122,32.9763,902999.12509364,0
+WERN.US,D,20200320,000000,32.9564,33.6279,30.9956,31.2966,1101028.6843457,0
+WERN.US,D,20200323,000000,31.674,32.9465,29.3537,30.4404,914564.71742253,0
+WERN.US,D,20200324,000000,32.0634,33.1431,31.4327,32.7736,748430.13819943,0
+WERN.US,D,20200325,000000,32.6078,36.3088,32.3118,33.9199,1756143.7818615,0
+WERN.US,D,20200326,000000,34.1235,34.9311,33.308,33.8513,1221555.2844876,0
+WERN.US,D,20200327,000000,32.8024,35.2519,32.5978,33.5017,1367374.5705696,0
+WERN.US,D,20200330,000000,34.1047,35.6015,33.5693,35.3582,1099653.458099,0
+WERN.US,D,20200331,000000,35.2221,35.8926,34.6489,35.2321,1129211.7616137,0
+WERN.US,D,20200401,000000,34.2894,34.6589,32.9087,33.5405,727409.1103593,0
+WERN.US,D,20200402,000000,33.2683,34.1434,32.7359,33.5405,754221.99515174,0
+WERN.US,D,20200403,000000,33.3567,33.7461,31.9958,32.4916,716000.57168667,0
+WERN.US,D,20200406,000000,33.3656,35.7466,33.3478,35.5717,816567.26292261,0
+WERN.US,D,20200407,000000,36.1061,36.5442,35.3582,35.9502,589249.2102834,0
+WERN.US,D,20200408,000000,36.281,36.9862,35.8826,36.5829,455803.94015843,0
+WERN.US,D,20200409,000000,36.8828,38.1166,36.4359,37.7679,838220.53240468,0
+WERN.US,D,20200413,000000,37.8076,38.0292,35.8727,36.2988,962371.44769152,0
+WERN.US,D,20200414,000000,37.3696,37.449,35.823,36.8342,624957.77524803,0
+WERN.US,D,20200415,000000,36.3773,36.9216,35.8926,36.3276,647048.98281011,0
+WERN.US,D,20200416,000000,36.4359,38.3122,36.3773,38.2348,1171884.0454275,0
+WERN.US,D,20200417,000000,39.0801,39.4307,38.2924,39.0612,774408.42375435,0
+WERN.US,D,20200420,000000,38.8367,39.0135,37.9795,37.9844,753774.99628388,0
+WERN.US,D,20200421,000000,37.3974,38.4284,37.2882,37.9606,612085.41595858,0
+WERN.US,D,20200422,000000,38.7205,38.8963,37.6576,38.059,571157.83718536,0
+WERN.US,D,20200423,000000,38.2824,38.6817,38.0292,38.5466,544638.92462133,0
+WERN.US,D,20200424,000000,38.6231,39.1387,38.3986,39.0413,873091.47786917,0
+WERN.US,D,20200427,000000,39.5379,41.2732,39.3542,40.8928,715361.28276529,0
+WERN.US,D,20200428,000000,41.0875,41.3746,40.3286,40.4737,940426.21948946,0
+WERN.US,D,20200429,000000,42.7026,43.7932,39.7873,40.0555,2054511.4991444,0
+WERN.US,D,20200430,000000,39.5181,39.8747,39.0045,39.0701,875692.93073982,0
+WERN.US,D,20200501,000000,38.5655,40.0853,37.7858,39.9095,970047.94851916,0
+WERN.US,D,20200504,000000,39.5975,40.2005,39.3453,39.7723,727817.85256731,0
+WERN.US,D,20200505,000000,40.1429,40.8441,39.8011,40.6584,891259.36428694,0
+WERN.US,D,20200506,000000,40.8064,40.9554,39.9233,39.9779,665663.86809574,0
+WERN.US,D,20200507,000000,40.5412,40.7418,39.1387,39.8895,800603.16146376,0
+WERN.US,D,20200508,000000,40.3385,41.0279,40.0355,40.8928,818179.07640787,0
+WERN.US,D,20200511,000000,40.3961,42.5098,39.9581,42.352,1093062.2383064,0
+WERN.US,D,20200512,000000,42.5386,42.5386,40.7468,40.8253,862711.84199601,0
+WERN.US,D,20200513,000000,40.5809,41.0577,40.0932,40.3961,729619.94259766,0
+WERN.US,D,20200514,000000,39.8597,40.0883,39.1685,39.9779,751853.1025029,0
+WERN.US,D,20200515,000000,39.7525,41.6815,39.3254,40.2491,1472241.1090232,0
+WERN.US,D,20200518,000000,41.0875,42.5,40.6197,42.189,800530.67516086,0
+WERN.US,D,20200519,000000,41.8275,42.7424,41.5931,41.6418,606218.05244075,0
+WERN.US,D,20200520,000000,42.2456,42.8218,41.603,41.7888,566626.43650009,0
+WERN.US,D,20200521,000000,41.447,42.2407,41.447,42.1404,631264.08360007,0
+WERN.US,D,20200522,000000,42.1205,43.385,41.8573,43.1317,529886.95522758,0
+WERN.US,D,20200526,000000,44.2521,44.6226,42.9082,42.9966,757783.89153576,0
+WERN.US,D,20200527,000000,43.3661,43.8915,42.2358,43.4724,673530.64546848,0
+WERN.US,D,20200528,000000,43.7286,44.9335,43.3383,44.4279,619182.02636304,0
+WERN.US,D,20200529,000000,44.4081,45.7212,44.0872,45.0119,919474.6576896,0
+WERN.US,D,20200601,000000,44.8759,44.8759,43.8717,43.9015,848741.11386682,0
+WERN.US,D,20200602,000000,44.1448,44.4855,43.385,43.4624,570039.33326149,0
+WERN.US,D,20200603,000000,41.3706,42.5972,41.0477,42.2268,1705603.7139207,0
+WERN.US,D,20200604,000000,41.1461,41.7987,40.7468,41.0577,7990284.9720874,0
+WERN.US,D,20200605,000000,41.9536,42.4602,40.8739,41.1262,6931696.0113338,0
+WERN.US,D,20200608,000000,41.6716,41.9338,40.4637,40.8928,4316021.7307701,0
+WERN.US,D,20200609,000000,40.4935,41.2732,39.8399,40.3961,2152696.2099269,0
+WERN.US,D,20200610,000000,40.8064,42.343,40.7567,41.8672,2290327.5640441,0
+WERN.US,D,20200611,000000,41.1163,41.3894,38.6142,39.1933,1727510.6854629,0
+WERN.US,D,20200612,000000,39.8797,39.9481,38.0679,38.8267,1486423.2555359,0
+WERN.US,D,20200615,000000,39.1188,40.7517,38.351,40.7369,1523545.303407,0
+WERN.US,D,20200616,000000,41.5643,41.5841,40.2393,40.7071,1049521.125612,0
+WERN.US,D,20200617,000000,41.2822,42.333,40.9027,41.9149,1234565.5691034,0
+WERN.US,D,20200618,000000,41.5931,42.4166,41.3209,42.3242,1294796.6530398,0
+WERN.US,D,20200619,000000,42.8992,42.8992,40.7667,41.0477,1787604.8508272,0
+WERN.US,D,20200622,000000,40.4737,41.3984,40.422,41.2246,808992.44426987,0
+WERN.US,D,20200623,000000,41.612,42.199,41.5066,41.7798,666309.19754237,0
+WERN.US,D,20200624,000000,41.5543,41.896,41.0676,41.1362,1037402.8252235,0
+WERN.US,D,20200625,000000,40.9027,40.9703,40.3961,40.8342,785432.38231993,0
+WERN.US,D,20200626,000000,40.6097,41.8861,40.6097,41.5742,2762184.2000316,0
+WERN.US,D,20200629,000000,41.6318,41.8861,41.1461,41.5742,1156034.7139481,0
+WERN.US,D,20200630,000000,41.447,42.6172,41.2097,42.3916,1113996.6852848,0
+WERN.US,D,20200701,000000,42.6638,42.7424,40.8541,40.864,820319.43585174,0
+WERN.US,D,20200702,000000,41.1173,41.595,40.9991,41.2921,922335.85314561,0
+WERN.US,D,20200706,000000,41.8593,42.1772,41.4182,42.0937,917300.06860269,0
+WERN.US,D,20200707,000000,41.907,43.4784,41.7033,43.235,1138278.5900011,0
+WERN.US,D,20200708,000000,43.6254,43.9869,43.3532,43.6254,1214490.8902178,0
+WERN.US,D,20200709,000000,43.6949,43.9382,43.1078,43.3134,890152.94141356,0
+WERN.US,D,20200710,000000,43.3134,43.5956,42.8536,43.0204,751426.23871917,0
+WERN.US,D,20200713,000000,43.2747,43.4396,41.0974,41.1371,1586474.4886179,0
+WERN.US,D,20200714,000000,41.1858,42.1632,40.8342,42.044,904027.02113889,0
+WERN.US,D,20200715,000000,42.5714,42.8248,41.752,42.2685,651625.68743469,0
+WERN.US,D,20200716,000000,42.192,43.0403,42.1533,42.776,873483.10525566,0
+WERN.US,D,20200717,000000,43.1168,44.5084,42.8933,44.1419,1289126.6133466,0
+WERN.US,D,20200720,000000,43.9184,44.3971,43.685,44.0753,1309420.7646493,0
+WERN.US,D,20200721,000000,44.0942,44.3584,43.5171,43.7803,880255.54080549,0
+WERN.US,D,20200722,000000,43.8488,44.2203,43.0502,43.1654,1086333.0931875,0
+WERN.US,D,20200723,000000,43.079,43.4008,42.6778,42.9032,896424.01336835,0
+WERN.US,D,20200724,000000,42.8635,43.5469,42.7562,43.088,673146.06536144,0
+WERN.US,D,20200727,000000,43.225,43.7048,42.7264,42.781,1059981.3018218,0
+WERN.US,D,20200728,000000,42.8346,43.0979,41.4778,41.5762,1035877.5926002,0
+WERN.US,D,20200729,000000,41.8881,42.8436,41.6934,42.3748,1837829.8047011,0
+WERN.US,D,20200730,000000,44.0654,44.5709,41.9844,43.4495,2472915.5272706,0
+WERN.US,D,20200731,000000,43.3532,44.2591,41.8295,42.928,1277274.0960687,0
+WERN.US,D,20200803,000000,43.2052,44.0753,42.5328,42.6778,1100418.5912963,0
+WERN.US,D,20200804,000000,42.5426,42.7712,41.9944,42.4542,1409356.2209975,0
+WERN.US,D,20200805,000000,42.4642,42.786,40.9127,41.1371,1479280.334438,0
+WERN.US,D,20200806,000000,41.0875,41.9457,40.4925,40.9315,1176048.9875814,0
+WERN.US,D,20200807,000000,40.864,41.9656,40.864,41.8196,940261.11179952,0
+WERN.US,D,20200810,000000,41.8295,43.088,41.7132,42.6678,1048118.7170019,0
+WERN.US,D,20200811,000000,42.9618,43.8488,42.641,43.5618,1149136.4341225,0
+WERN.US,D,20200812,000000,43.9184,46.0361,43.685,44.4259,1493173.5424932,0
+WERN.US,D,20200813,000000,44.0654,44.3485,43.1168,43.3621,651322.65441841,0
+WERN.US,D,20200814,000000,43.4296,43.819,43.2449,43.4883,482512.12251336,0
+WERN.US,D,20200817,000000,43.4684,44.3385,43.4684,43.5856,542467.35579704,0
+WERN.US,D,20200818,000000,43.5082,43.8637,43.3621,43.6949,566717.04437871,0
+WERN.US,D,20200819,000000,43.9184,45.0109,43.9184,44.1806,740153.61186449,0
+WERN.US,D,20200820,000000,43.9184,44.8451,43.532,44.5958,756695.5902381,0
+WERN.US,D,20200821,000000,44.6305,45.8503,44.5611,45.7033,1101196.8122982,0
+WERN.US,D,20200824,000000,46.0162,46.1622,45.2355,45.4501,573127.04841406,0
+WERN.US,D,20200825,000000,45.4699,45.7321,45.0695,45.2077,450599.02090874,0
+WERN.US,D,20200826,000000,44.9613,45.9397,44.9613,45.9298,555404.14735574,0
+WERN.US,D,20200827,000000,46.1821,46.2615,45.6367,45.9,741990.93829208,0
+WERN.US,D,20200828,000000,46.1523,46.2268,45.5493,45.6557,656995.71437431,0
+WERN.US,D,20200831,000000,45.6367,46.2516,44.8649,44.9037,597298.21016759,0
+WERN.US,D,20200901,000000,45.0497,45.3139,44.5223,45.0209,650049.11034668,0
+WERN.US,D,20200902,000000,45.0695,45.4897,43.9283,44.3872,762822.69634132,0
+WERN.US,D,20200903,000000,44.2203,44.5611,43.4684,44.2789,847780.67035343,0
+WERN.US,D,20200904,000000,44.2402,44.9811,43.5757,44.5909,966592.76808107,0
+WERN.US,D,20200908,000000,44.6505,45.6835,44.123,44.5223,1032521.0740743,0
+WERN.US,D,20200909,000000,44.6305,46.2903,44.3823,45.4501,1209196.3698437,0
+WERN.US,D,20200910,000000,45.6169,45.8017,44.7001,45.0795,802636.8049617,0
+WERN.US,D,20200911,000000,45.4203,45.4699,44.1607,44.3385,742131.88388105,0
+WERN.US,D,20200914,000000,44.5909,44.7379,42.201,42.346,1173518.0075053,0
+WERN.US,D,20200915,000000,42.484,44.2889,41.8196,44.1041,1349101.9817144,0
+WERN.US,D,20200916,000000,44.1806,44.5223,42.7462,42.943,1092035.3490153,0
+WERN.US,D,20200917,000000,42.3946,43.5469,42.0738,43.0691,1017570.7741018,0
+WERN.US,D,20200918,000000,43.0016,43.0016,41.1173,41.9159,1692544.0983488,0
+WERN.US,D,20200921,000000,41.6139,41.6527,40.571,41.595,982929.36859648,0
+WERN.US,D,20200922,000000,41.8096,41.9656,40.8342,41.157,894414.53197137,0
+WERN.US,D,20200923,000000,41.2057,42.3072,41.008,41.4778,879693.77195805,0
+WERN.US,D,20200924,000000,41.4679,42.3648,40.9504,41.8494,652362.63151415,0
+WERN.US,D,20200925,000000,41.6934,42.1533,41.4778,41.6834,665960.86058677,0
+WERN.US,D,20200928,000000,42.1036,42.5814,41.4729,42.3848,823279.29322004,0
+WERN.US,D,20200929,000000,42.192,42.6828,41.8394,41.907,581081.4134028,0
+WERN.US,D,20200930,000000,42.1533,42.1533,40.6187,40.9792,824143.08832955,0
+WERN.US,D,20201001,000000,40.7369,41.312,40.1797,41.0577,798616.83541353,0
+WERN.US,D,20201002,000000,40.8054,42.2516,40.0991,42.0063,729407.51746,0
+WERN.US,D,20201005,000000,42.3202,42.78,41.6844,42.497,619420.62711007,0
+WERN.US,D,20201006,000000,42.5944,42.78,41.9676,42.0858,611688.75480106,0
+WERN.US,D,20201007,000000,42.3976,43.1704,42.2616,42.4374,764802.98186629,0
+WERN.US,D,20201008,000000,42.8288,43.1516,42.492,43.092,676243.84805609,0
+WERN.US,D,20201009,000000,42.7304,42.9956,42.1602,42.634,604429.05021508,0
+WERN.US,D,20201012,000000,42.8386,43.4634,42.339,42.4473,380471.54311851,0
+WERN.US,D,20201013,000000,42.349,43.1118,42.194,42.3202,409013.02488421,0
+WERN.US,D,20201014,000000,42.4076,43.0056,42.2417,42.2417,508673.63733393,0
+WERN.US,D,20201015,000000,43.0144,43.9243,42.4572,43.671,876212.41591057,0
+WERN.US,D,20201016,000000,42.9658,43.386,41.9,42.0262,1063727.4342257,0
+WERN.US,D,20201019,000000,42.184,42.184,40.1489,40.3157,599052.98275022,0
+WERN.US,D,20201020,000000,40.5193,40.9991,40.3455,40.5988,575388.21836277,0
+WERN.US,D,20201021,000000,40.7359,41.449,39.4833,40.4617,817483.40925089,0
+WERN.US,D,20201022,000000,40.3455,40.8441,40.0813,40.8153,1067770.5591206,0
+WERN.US,D,20201023,000000,41.1471,41.449,40.1191,40.2163,747995.22038205,0
+WERN.US,D,20201026,000000,39.8945,39.9839,39.1555,39.4535,899030.50001002,0
+WERN.US,D,20201027,000000,39.3969,39.8161,38.7403,38.9171,878483.65340135,0
+WERN.US,D,20201028,000000,38.3877,39.1803,38.0361,38.9867,1441516.984137,0
+WERN.US,D,20201029,000000,35.3085,38.7652,34.3778,37.6338,2396752.55801,0
+WERN.US,D,20201030,000000,37.8424,38.6142,36.7746,37.1848,1165203.2245104,0
+WERN.US,D,20201102,000000,37.3318,37.6448,36.9852,37.4412,824175.30446418,0
+WERN.US,D,20201103,000000,37.7034,38.5794,37.7034,38.3589,1090315.8128299,0
+WERN.US,D,20201104,000000,38.4076,38.5745,37.322,37.451,918603.81530063,0
+WERN.US,D,20201105,000000,37.909,38.5943,37.753,37.8702,810663.65625333,0
+WERN.US,D,20201106,000000,37.9477,38.2129,37.3914,37.8026,777642.11826692,0
+WERN.US,D,20201109,000000,38.7602,39.5032,37.9576,38.2228,884739.62404304,0
+WERN.US,D,20201110,000000,38.5159,40.2959,38.1046,40.0127,1550511.2148389,0
+WERN.US,D,20201111,000000,40.0893,40.4527,39.3969,39.9145,929075.06580662,0
+WERN.US,D,20201112,000000,40.0813,40.3207,39.1655,39.4436,882720.07510399,0
+WERN.US,D,20201113,000000,39.8945,40.3683,39.7763,40.0991,623717.45406513,0
+WERN.US,D,20201116,000000,40.5789,41.3815,40.1875,41.0477,703059.75311115,0
+WERN.US,D,20201117,000000,40.8153,41.4788,40.3643,41.2643,581915.00588612,0
+WERN.US,D,20201118,000000,41.4391,41.6348,40.8054,40.9027,949692.38520979,0
+WERN.US,D,20201119,000000,41.008,41.008,40.2075,40.5491,548837.08966411,0
+WERN.US,D,20201120,000000,40.2959,40.8153,39.8251,40.0991,912567.31707604,0
+WERN.US,D,20201123,000000,40.1975,40.5193,38.3877,39.4337,1186108.4756168,0
+WERN.US,D,20201124,000000,38.7006,40.3157,38.643,40.0991,1029360.8726189,0
+WERN.US,D,20201125,000000,40.8689,40.8689,38.7304,39.3283,786991.84458643,0
+WERN.US,D,20201127,000000,39.1009,39.4933,38.7205,39.3483,399509.26517104,0
+WERN.US,D,20201130,000000,39.6115,39.6115,38.8973,39.1109,591616.08942383,0
+WERN.US,D,20201201,000000,39.3571,39.7674,39.0919,39.4833,636887.81259984,0
+WERN.US,D,20201202,000000,39.6701,39.6701,38.8178,39.1207,819396.24224401,0
+WERN.US,D,20201203,000000,39.0254,39.4734,38.5943,38.9668,1561809.0105488,0
+WERN.US,D,20201204,000000,38.7304,39.1705,38.5745,38.7403,1150365.6810091,0
+WERN.US,D,20201207,000000,38.9867,39.5569,38.6142,38.8575,546243.69082714,0
+WERN.US,D,20201208,000000,38.7602,39.2787,38.6043,38.9956,615719.7986455,0
+WERN.US,D,20201209,000000,39.1207,39.4257,38.7205,39.2003,642944.44590856,0
+WERN.US,D,20201210,000000,39.3283,39.3283,38.4126,39.0433,623364.08333851,0
+WERN.US,D,20201211,000000,39.0433,39.3185,38.7403,39.1505,501548.83781169,0
+WERN.US,D,20201214,000000,38.6519,39.1109,38.4672,38.6331,910343.39703299,0
+WERN.US,D,20201215,000000,38.6043,39.0721,38.3688,38.8575,780047.25406721,0
+WERN.US,D,20201216,000000,39.0433,39.4833,38.5059,38.6917,602746.76393535,0
+WERN.US,D,20201217,000000,38.8575,38.937,38.2705,38.8079,699800.8897434,0
+WERN.US,D,20201218,000000,38.937,39.3185,38.8277,39.2201,1281494.409704,0
+WERN.US,D,20201221,000000,38.9956,39.4635,38.8079,39.2003,549022.33243819,0
+WERN.US,D,20201222,000000,39.1505,39.3085,38.7503,38.9469,349737.35069018,0
+WERN.US,D,20201223,000000,39.0254,39.1605,38.5655,38.789,389537.36475168,0
+WERN.US,D,20201224,000000,38.9171,38.9171,38.4672,38.6817,181873.16773962,0
+WERN.US,D,20201228,000000,38.9956,39.2985,38.7205,38.8277,425382.84828844,0
+WERN.US,D,20201229,000000,38.7453,39.1407,38.5844,38.7979,467105.76288512,0
+WERN.US,D,20201230,000000,38.5457,38.9767,38.2804,38.5844,385858.68487965,0
+WERN.US,D,20201231,000000,38.5556,38.6817,38.0848,38.4473,547892.75421804,0
+WERN.US,D,20210104,000000,38.4175,38.7503,37.7808,38.0351,489719.47588057,0
+WERN.US,D,20210105,000000,38.0351,38.9181,37.8305,38.4861,757237.22400141,0
+WERN.US,D,20210106,000000,38.6917,40.7209,38.638,40.6911,936137.44656805,0
+WERN.US,D,20210107,000000,40.6911,41.3487,39.9671,41.2414,851456.32996283,0
+WERN.US,D,20210108,000000,41.3686,41.9844,41.1918,41.4063,863161.8611265,0
+WERN.US,D,20210111,000000,41.2991,41.751,40.0743,40.2501,610142.38033926,0
+WERN.US,D,20210112,000000,40.4756,41.1332,40.1429,40.9176,489061.05862926,0
+WERN.US,D,20210113,000000,41.0736,41.461,40.1528,40.7905,618312.19072827,0
+WERN.US,D,20210114,000000,41.163,41.7212,40.9276,41.3686,466267.13663078,0
+WERN.US,D,20210115,000000,41.1828,41.2216,40.5054,41.1133,419078.55344483,0
+WERN.US,D,20210119,000000,42.0639,42.5646,41.3388,41.4262,482495.00769184,0
+WERN.US,D,20210120,000000,41.5643,41.9159,41.0736,41.7997,396552.42806537,0
+WERN.US,D,20210121,000000,41.898,41.9536,41.2802,41.7898,528078.82467199,0
+WERN.US,D,20210122,000000,41.6815,42.1334,41.5354,42.1086,466100.01543243,0
+WERN.US,D,20210125,000000,42.054,43.4644,41.7848,43.1615,516427.6582355,0
+WERN.US,D,20210126,000000,42.6718,43.1516,42.338,42.4464,693219.73749288,0
+WERN.US,D,20210127,000000,41.898,42.2308,40.6037,40.8689,864151.50051188,0
+WERN.US,D,20210128,000000,41.3974,41.3974,39.1715,39.2013,704677.60712163,0
+WERN.US,D,20210129,000000,39.3403,39.3403,38.3778,38.4672,801668.30741466,0
+WERN.US,D,20210201,000000,38.9966,39.4089,38.1434,39.2409,649450.09159357,0
+WERN.US,D,20210202,000000,39.6731,40.3783,39.3939,39.9671,412386.65823154,0
+WERN.US,D,20210203,000000,40.5441,40.8004,39.1466,39.2857,678118.42438934,0
+WERN.US,D,20210204,000000,39.4267,39.8091,38.9082,39.5339,820499.64485477,0
+WERN.US,D,20210205,000000,39.5339,40.6524,38.9132,40.1717,608666.47867194,0
+WERN.US,D,20210208,000000,40.2402,40.7607,39.3889,40.1131,446977.72602652,0
+WERN.US,D,20210209,000000,40.27,41.7411,40.123,41.612,537632.9220955,0
+WERN.US,D,20210210,000000,41.761,42.4364,41.4163,41.8096,694870.8143922,0
+WERN.US,D,20210211,000000,41.8096,42.049,40.6813,41.1828,459216.83691983,0
+WERN.US,D,20210212,000000,41.2216,41.9358,40.859,41.898,465705.36778332,0
+WERN.US,D,20210216,000000,42.1334,42.2119,41.5057,41.5354,386516.09537676,0
+WERN.US,D,20210217,000000,41.6914,41.7411,40.859,41.4659,298605.31127579,0
+WERN.US,D,20210218,000000,41.4659,42.7006,41.4659,42.4762,487490.5220665,0
+WERN.US,D,20210219,000000,42.4762,43.0492,42.4762,42.652,499366.19469111,0
+WERN.US,D,20210222,000000,42.5348,42.937,42.1235,42.2119,380033.60503851,0
+WERN.US,D,20210223,000000,42.192,42.4762,41.1828,42.1533,646473.11940376,0
+WERN.US,D,20210224,000000,42.4166,42.8288,42.0838,42.7304,388615.17789815,0
+WERN.US,D,20210225,000000,42.8288,43.1228,42.2705,42.4066,407713.30520309,0
+WERN.US,D,20210226,000000,42.5446,42.8576,41.898,42.0738,505777.20548068,0
+WERN.US,D,20210301,000000,42.348,43.5638,42.1136,43.4744,659517.6336626,0
+WERN.US,D,20210302,000000,43.3681,44.1905,43.1326,43.8766,730222.9883676,0
+WERN.US,D,20210303,000000,44.0455,45.4361,43.7227,45.0149,730253.1909938,0
+WERN.US,D,20210304,000000,46.347,46.8784,44.4071,44.5978,948999.73831544,0
+WERN.US,D,20210305,000000,44.6027,45.5841,44.0902,45.0239,975608.25200388,0
+WERN.US,D,20210308,000000,45.2693,45.8583,44.6623,44.7696,939049.98648862,0
+WERN.US,D,20210309,000000,44.8581,45.4213,44.4468,45.1531,850027.74574323,0
+WERN.US,D,20210310,000000,44.7696,45.2235,44.2104,44.7994,971902.38976827,0
+WERN.US,D,20210311,000000,44.5332,45.9377,44.4369,45.9327,625530.61839177,0
+WERN.US,D,20210312,000000,46.2407,46.8287,45.8583,46.4066,502489.14624093,0
+WERN.US,D,20210315,000000,46.2794,46.2794,45.3865,45.6039,628147.1725755,0
+WERN.US,D,20210316,000000,45.7589,45.8583,44.9851,45.3089,446849.86824224,0
+WERN.US,D,20210317,000000,45.9844,45.9844,44.6921,45.1829,421245.08849808,0
+WERN.US,D,20210318,000000,45.1629,46.7294,45.1629,46.1612,571725.64655805,0
+WERN.US,D,20210319,000000,45.9377,46.4662,45.4759,45.749,1566160.2022311,0
+WERN.US,D,20210322,000000,45.9943,46.191,44.7696,44.9553,541965.992202,0
+WERN.US,D,20210323,000000,44.7795,45.0935,43.966,44.1607,647165.76629811,0
+WERN.US,D,20210324,000000,44.3882,44.8481,44.0753,44.1131,955534.57987245,0
+WERN.US,D,20210325,000000,43.9561,44.8193,43.2807,44.5054,745371.61891886,0
+WERN.US,D,20210326,000000,44.7199,46.2506,44.2104,46.2009,1142908.6525986,0
+WERN.US,D,20210329,000000,45.9278,46.9856,45.6616,46.1026,521470.49005787,0
+WERN.US,D,20210330,000000,46.2605,47.2598,45.898,47.092,749839.5940891,0
+WERN.US,D,20210331,000000,46.9856,47.1714,45.8086,46.2407,545229.88934078,0
+WERN.US,D,20210401,000000,46.1125,46.7393,45.7589,46.6807,349182.62912218,0
+WERN.US,D,20210405,000000,46.9161,47.6908,46.8962,47.368,356902.42038071,0
+WERN.US,D,20210406,000000,47.22,47.5726,46.9161,46.941,1001172.7615798,0
+WERN.US,D,20210407,000000,47.2986,47.6908,46.9658,47.23,387635.60605484,0
+WERN.US,D,20210408,000000,47.0254,47.2698,46.5049,47.073,533756.91839892,0
+WERN.US,D,20210409,000000,47.24,47.662,47.0582,47.2012,320412.61415151,0
+WERN.US,D,20210412,000000,47.4356,47.8468,47.0442,47.3582,364533.61726904,0
+WERN.US,D,20210413,000000,47.073,47.4554,46.6032,47.2786,412745.06272919,0
+WERN.US,D,20210414,000000,46.9578,47.5101,46.779,46.9757,378125.80581643,0
+WERN.US,D,20210415,000000,47.3084,47.5389,46.9558,47.3184,338770.77711439,0
+WERN.US,D,20210416,000000,47.4754,47.7614,46.9548,47.2498,345566.36801098,0
+WERN.US,D,20210419,000000,47.0343,47.3184,46.4145,47.24,415630.42028618,0
+WERN.US,D,20210420,000000,47.3978,47.9272,46.9449,47.1814,880212.2503746,0
+WERN.US,D,20210421,000000,47.2986,47.4456,45.1829,45.305,836511.06376135,0
+WERN.US,D,20210422,000000,45.1779,45.4619,44.6266,45.0686,606718.40928158,0
+WERN.US,D,20210423,000000,45.0885,45.3627,44.4895,44.6067,622790.23344057,0
+WERN.US,D,20210426,000000,44.8531,44.8531,43.8498,44.1359,770699.54125612,0
+WERN.US,D,20210427,000000,44.1737,44.6266,43.7624,43.7624,581247.52784693,0
+WERN.US,D,20210428,000000,43.7525,44.0385,43.1972,43.8796,637471.73003984,0
+WERN.US,D,20210429,000000,44.421,45.9049,44.2035,45.8155,836745.63749157,0
+WERN.US,D,20210430,000000,45.8056,45.9149,44.9216,45.4123,553181.2340669,0
+WERN.US,D,20210503,000000,45.6875,46.778,45.2851,46.3261,532250.81410539,0
+WERN.US,D,20210504,000000,46.189,47.1516,45.8453,46.6797,423033.08396953,0
+WERN.US,D,20210505,000000,46.3072,47.23,46.3072,46.9747,499166.85735815,0
+WERN.US,D,20210506,000000,47.1614,47.368,46.5794,47.0045,390476.66642671,0
+WERN.US,D,20210507,000000,46.4542,47.4654,46.3748,47.368,683697.85620399,0
+WERN.US,D,20210510,000000,47.5538,48.8788,47.5538,48.0464,628702.90089772,0
+WERN.US,D,20210511,000000,47.7316,48.0772,46.5029,46.9052,462136.42411985,0
+WERN.US,D,20210512,000000,46.7582,48.0118,46.0907,46.2387,395765.14627557,0
+WERN.US,D,20210513,000000,46.6012,47.7216,46.3748,47.5736,392466.01273955,0
+WERN.US,D,20210514,000000,47.4852,47.7216,47.3084,47.6134,241313.94962357,0
+WERN.US,D,20210517,000000,47.4952,47.9124,47.1218,47.7216,365178.94671566,0
+WERN.US,D,20210518,000000,47.7216,48.0952,47.4952,47.7614,507270.22196952,0
+WERN.US,D,20210519,000000,47.524,47.7802,46.6112,47.7118,530817.19611476,0
+WERN.US,D,20210520,000000,47.2886,47.7514,46.7184,47.2786,337523.40865204,0
+WERN.US,D,20210521,000000,47.8776,47.967,47.4356,47.663,630090.20819483,0
+WERN.US,D,20210524,000000,47.7802,47.957,46.9946,47.663,300695.33300932,0
+WERN.US,D,20210525,000000,47.5052,47.7714,46.5029,46.5724,545862.13098272,0
+WERN.US,D,20210526,000000,46.5814,47.2102,46.2824,47.0244,364098.69945166,0
+WERN.US,D,20210527,000000,47.2698,47.6034,47.092,47.24,473603.35453648,0
+WERN.US,D,20210528,000000,47.3284,47.514,46.8674,47.1416,441970.13060138,0
+WERN.US,D,20210601,000000,46.9846,47.682,46.9698,47.0045,568228.18244327,0
+WERN.US,D,20210602,000000,47.2786,47.2786,45.6288,45.9536,635801.52481059,0
+WERN.US,D,20210603,000000,45.895,46.4443,45.4818,45.9149,474294.99467662,0
+WERN.US,D,20210604,000000,45.9248,46.0509,44.2531,44.9504,740769.74543911,0
+WERN.US,D,20210607,000000,44.0683,44.8629,43.9651,44.7547,614126.10673597,0
+WERN.US,D,20210608,000000,44.7845,45.2851,44.4796,45.0885,870790.03775219,0
+WERN.US,D,20210609,000000,45.1183,45.2851,44.7249,44.9117,861131.23789117,0
+WERN.US,D,20210610,000000,45.2752,45.2752,43.8498,44.0385,497520.81422986,0
+WERN.US,D,20210611,000000,44.2333,44.7249,44.1737,44.5283,289508.28026222,0
+WERN.US,D,20210614,000000,44.7448,44.8043,43.7346,43.8995,416063.32459515,0
+WERN.US,D,20210615,000000,44.5769,44.9216,43.9094,44.4309,506989.33754579,0
+WERN.US,D,20210616,000000,44.421,44.567,43.8498,44.0088,462448.51792399,0
+WERN.US,D,20210617,000000,43.979,44.0833,42.4464,42.938,519893.91296986,0
+WERN.US,D,20210618,000000,42.3668,42.78,41.6596,41.906,866658.31848706,0
+WERN.US,D,20210621,000000,42.201,43.0354,42.1225,42.9182,610490.71729484,0
+WERN.US,D,20210622,000000,43.4088,44.1737,43.084,43.8002,781669.13509453,0
+WERN.US,D,20210623,000000,43.82,44.0683,43.2718,43.526,485158.8793233,0
+WERN.US,D,20210624,000000,43.675,43.8498,43.3701,43.5757,356614.48867754,0
+WERN.US,D,20210625,000000,43.6254,44.3028,43.536,43.8002,2256488.5416417,0
+WERN.US,D,20210628,000000,43.8598,43.9889,43.2916,43.5956,508681.69136759,0
+WERN.US,D,20210629,000000,43.4863,44.0683,43.1436,43.7724,392287.81724493,0
+WERN.US,D,20210630,000000,43.5856,43.979,43.5459,43.7346,462497.84888012,0
+WERN.US,D,20210701,000000,43.8697,44.3525,43.7624,43.9293,408131.10819896,0
+WERN.US,D,20210702,000000,44.4419,44.7408,43.8995,43.9194,425811.72558059,0
+WERN.US,D,20210706,000000,43.8697,44.6485,42.925,43.5747,401824.79984692,0
+WERN.US,D,20210707,000000,43.388,44.6285,43.388,44.1458,638818.76716867,0
+WERN.US,D,20210708,000000,43.7138,43.8498,42.5218,43.3095,474427.88623193,0
+WERN.US,D,20210709,000000,43.8896,44.2491,43.3681,43.7336,468329.97600072,0
+WERN.US,D,20210712,000000,43.3979,44.1548,43.3294,43.9591,536869.80240666,0
+WERN.US,D,20210713,000000,43.7336,44.7269,43.684,44.3931,622914.06420803,0
+WERN.US,D,20210714,000000,44.4419,45.7411,44.4419,45.1013,830436.3088769,0
+WERN.US,D,20210715,000000,44.8163,45.6437,44.8063,45.1311,828918.1235329,0
+WERN.US,D,20210716,000000,45.3367,45.5355,43.8002,44.2541,975600.19797023,0
+WERN.US,D,20210719,000000,43.674,43.674,42.925,43.3194,421047.76467352,0
+WERN.US,D,20210720,000000,43.3582,44.4617,43.3582,44.0872,855474.28600259,0
+WERN.US,D,20210721,000000,43.9392,44.117,42.6976,43.3681,775611.4950316,0
+WERN.US,D,20210722,000000,43.4853,43.7436,43.1218,43.1416,602869.58794859,0
+WERN.US,D,20210723,000000,43.3095,44.1498,42.9936,44.0584,375976.3855847,0
+WERN.US,D,20210726,000000,44.1746,44.9147,43.8697,43.979,290331.80520347,0
+WERN.US,D,20210727,000000,43.7237,44.2541,43.5052,43.83,460520.58361777,0
+WERN.US,D,20210728,000000,43.7624,44.0683,43.2102,43.9492,447481.10312997,0
+WERN.US,D,20210729,000000,44.2541,45.6924,44.0683,45.3567,944110.93988672,0
+WERN.US,D,20210730,000000,44.6783,46.2347,42.935,45.0219,1383549.0836577,0
+WERN.US,D,20210802,000000,45.2205,45.2305,44.0286,44.3037,818186.12368731,0
+WERN.US,D,20210803,000000,44.3931,45.7907,44.3037,45.3089,683329.38416427,0
+WERN.US,D,20210804,000000,45.0915,45.2493,44.3037,44.4815,599567.43414995,0
+WERN.US,D,20210805,000000,44.7081,44.8263,44.0485,44.3633,464813.383556,0
+WERN.US,D,20210806,000000,44.4617,45.0219,44.3733,44.6583,409468.07778573,0
+WERN.US,D,20210809,000000,44.1945,44.5303,43.7436,43.82,739044.16872848,0
+WERN.US,D,20210810,000000,43.8598,44.2739,43.4952,44.0187,465954.03607243,0
+WERN.US,D,20210811,000000,44.2839,44.9235,43.7724,44.8659,366688.07127181,0
+WERN.US,D,20210812,000000,45.0319,45.2305,44.5203,44.8659,385874.79294696,0
+WERN.US,D,20210813,000000,45.0417,45.5155,44.8361,45.4559,279694.44025334,0
+WERN.US,D,20210816,000000,45.1511,45.5355,44.8361,45.4461,347274.8299001,0
+WERN.US,D,20210817,000000,45.2693,45.6039,44.9435,45.5255,555381.99876319,0
+WERN.US,D,20210818,000000,45.4461,45.9775,45.1411,45.1809,380309.4556912,0
+WERN.US,D,20210819,000000,44.7467,45.3179,44.5789,45.1609,602618.90615107,0
+WERN.US,D,20210820,000000,45.1907,45.9973,45.1809,45.8901,381882.00576239,0
+WERN.US,D,20210823,000000,46.0669,46.9132,45.9099,46.2347,449781.53649274,0
+WERN.US,D,20210824,000000,46.4612,46.6777,45.9199,46.1453,398032.35674952,0
+WERN.US,D,20210825,000000,45.9,46.4016,45.8205,45.8801,377225.76755545,0
+WERN.US,D,20210826,000000,45.9,46.1056,45.6924,45.9199,423511.29221782,0
+WERN.US,D,20210827,000000,46.0073,47.377,45.8702,46.9827,583431.17772171,0
+WERN.US,D,20210830,000000,47.2002,47.8984,46.8555,47.6532,540968.29878297,0
+WERN.US,D,20210831,000000,47.5736,47.7266,46.4215,46.4513,496175.79060944,0
+WERN.US,D,20210901,000000,46.9777,47.4356,45.9675,47.0224,603908.55829011,0
+WERN.US,D,20210902,000000,47.1804,47.6918,46.9728,46.9728,800698.80311341,0
+WERN.US,D,20210903,000000,47.5736,47.5736,46.6181,46.7761,749627.16895144,0
+WERN.US,D,20210907,000000,46.6082,47.367,46.6082,46.7761,681902.81345309,0
+WERN.US,D,20210908,000000,46.6777,46.9231,46.1354,46.9231,458321.8324299,0
+WERN.US,D,20210909,000000,47.0522,47.1456,45.9874,46.3519,700342.52350671,0
+WERN.US,D,20210910,000000,46.4811,46.786,46.2645,46.4115,321399.23327428,0
+WERN.US,D,20210913,000000,46.7761,46.7959,45.7907,46.1553,431949.90598008,0
+WERN.US,D,20210914,000000,46.2347,46.2933,44.9831,45.2693,620707.2589865,0
+WERN.US,D,20210915,000000,46.7959,46.9082,45.2941,46.1255,956621.8744159,0
+WERN.US,D,20210916,000000,46.0073,46.4215,45.5355,45.7311,572630.71859006,0
+WERN.US,D,20210917,000000,45.9,45.9,45.1013,45.3367,1253157.2990423,0
+WERN.US,D,20210920,000000,44.4121,45.5355,44.2243,45.5155,508747.13039104,0
+WERN.US,D,20210921,000000,45.8305,46.3231,45.4907,46.047,552669.8029298,0
+WERN.US,D,20210922,000000,46.2933,46.5397,45.5503,45.6825,642737.05454194,0
+WERN.US,D,20210923,000000,45.7609,46.0271,45.0031,45.1311,590277.10632865,0
+WERN.US,D,20210924,000000,45.0815,45.4461,44.6783,45.3467,591496.28567321,0
+WERN.US,D,20210927,000000,45.3765,46.2933,45.1809,45.8702,394685.90576577,0
+WERN.US,D,20210928,000000,45.9,46.195,45.3179,45.4659,455884.48049499,0
+WERN.US,D,20210929,000000,45.6437,45.9099,44.4617,44.8163,617778.61099861,0
+WERN.US,D,20210930,000000,45.0417,45.0815,43.535,43.6045,743361.13076767,0
+WERN.US,D,20211001,000000,43.7336,43.9303,42.35,43.2787,906830.83160511,0
+WERN.US,D,20211004,000000,43.1595,43.7813,42.9718,43.1208,549543.83111736,0
+WERN.US,D,20211005,000000,42.8436,44.266,42.8436,43.7038,437922.97868963,0
+WERN.US,D,20211006,000000,43.525,44.0594,43.1893,43.9402,502543.5109681,0
+WERN.US,D,20211007,000000,44.2263,44.4339,43.1694,43.2986,680465.16844563,0
+WERN.US,D,20211008,000000,43.239,43.4466,41.905,42.044,640709.45156924,0
+WERN.US,D,20211011,000000,41.9348,42.2308,41.5802,41.6189,440504.29647613,0
+WERN.US,D,20211012,000000,41.7679,42.8436,41.6288,42.3798,633847.41489499,0
+WERN.US,D,20211013,000000,42.5764,42.6162,41.9149,42.0838,427461.7957257,0
+WERN.US,D,20211014,000000,42.35,43.821,42.2804,43.3572,673950.46197275,0
+WERN.US,D,20211015,000000,44.2263,44.3852,43.387,43.5648,610775.6287354,0
+WERN.US,D,20211018,000000,43.4466,44.2958,43.1992,44.2561,582763.69968254,0
+WERN.US,D,20211019,000000,44.7497,45.3417,44.0882,44.7597,751493.69125104,0
+WERN.US,D,20211020,000000,45.0457,45.9159,44.4041,45.2543,785064.91703442,0
+WERN.US,D,20211021,000000,45.1451,46.4393,45.1451,46.3698,751278.24585076,0
+WERN.US,D,20211022,000000,46.4195,46.6559,46.044,46.34,647021.80044652,0
+WERN.US,D,20211025,000000,46.4095,46.7552,46.1622,46.2804,576357.72266401,0
+WERN.US,D,20211026,000000,46.5277,46.7453,46.0241,46.1523,377408.99682112,0
+WERN.US,D,20211027,000000,46.0043,46.6161,45.5305,46.0639,649547.74675164,0
+WERN.US,D,20211028,000000,46.34,47.9154,45.7172,47.2876,854803.78770079,0
+WERN.US,D,20211029,000000,44.1766,45.1947,43.6293,44.7597,1954746.1842572,0
+WERN.US,D,20211101,000000,44.6911,45.7569,44.5918,45.1351,1151455.9958152,0
+WERN.US,D,20211102,000000,45.2493,46.1821,44.7845,45.2047,772774.46167655,0
+WERN.US,D,20211103,000000,44.9573,46.7751,44.9573,46.0937,877442.66955141,0
+WERN.US,D,20211104,000000,46.192,46.4979,45.0457,45.6099,789112.06894617,0
+WERN.US,D,20211105,000000,45.9943,46.3996,44.859,45.2445,533646.17543616,0
+WERN.US,D,20211108,000000,45.3517,45.7867,44.8491,45.2743,322816.7431976,0
+WERN.US,D,20211109,000000,45.4511,45.8463,45.2345,45.8265,708340.17892636,0
+WERN.US,D,20211110,000000,45.9258,46.4095,45.0169,45.3517,455579.43397029,0
+WERN.US,D,20211111,000000,45.4609,45.9258,45.0359,45.7967,323227.49891401,0
+WERN.US,D,20211112,000000,46.2019,47.2042,45.896,46.4691,753950.17151588,0
+WERN.US,D,20211115,000000,46.5774,46.942,46.3599,46.5277,525864.97217101,0
+WERN.US,D,20211116,000000,46.4592,47.229,46.3499,46.8843,662077.80961075,0
+WERN.US,D,20211117,000000,46.8545,46.8545,46.1324,46.7453,556606.21187878,0
+WERN.US,D,20211118,000000,46.7453,47.2002,45.1699,45.4609,644849.22486802,0
+WERN.US,D,20211119,000000,45.3617,45.9943,45.1649,45.5603,717742.25646461,0
+WERN.US,D,20211122,000000,45.7967,46.5079,45.5007,45.6983,434505.0481572,0
+WERN.US,D,20211123,000000,45.6785,46.3301,45.6487,46.2417,452243.05052862,0
+WERN.US,D,20211124,000000,45.9844,46.2804,45.3815,46.0241,304096.14872025,0
+WERN.US,D,20211126,000000,45.0359,45.5801,44.5521,44.8689,340001.03075523,0
+WERN.US,D,20211129,000000,45.1053,45.8563,44.8093,44.8193,445158.52117464,0
+WERN.US,D,20211130,000000,45.0657,46.3599,44.4339,44.5521,797354.36563808,0
+WERN.US,D,20211201,000000,45.2047,45.2047,43.2191,43.229,807654.4679289,0
+WERN.US,D,20211202,000000,43.2191,44.4339,42.94,44.2263,644363.9693403,0
+WERN.US,D,20211203,000000,43.9899,45.3139,43.9899,45.2345,458037.92774354,0
+WERN.US,D,20211206,000000,45.6099,46.9022,45.2743,45.8563,656224.54065182,0
+WERN.US,D,20211207,000000,45.8662,47.0016,45.5107,45.6685,694769.1322173,0
+WERN.US,D,20211208,000000,45.6685,45.9059,44.562,45.0955,574437.84239145,0
+WERN.US,D,20211209,000000,44.9186,46.0937,44.8789,45.3041,481848.671491,0
+WERN.US,D,20211210,000000,45.6487,46.0639,45.1947,45.4907,404570.21856915,0
+WERN.US,D,20211213,000000,45.5702,46.6161,44.9573,46.5178,755517.68781603,0
+WERN.US,D,20211214,000000,46.3797,47.2776,46.2218,46.4393,916037.59882724,0
+WERN.US,D,20211215,000000,46.4493,46.7353,45.5901,46.2317,665736.35439864,0
+WERN.US,D,20211216,000000,46.5476,46.9221,45.4311,45.4907,472537.20183137,0
+WERN.US,D,20211217,000000,45.5007,46.1622,44.4389,44.7597,1422937.3352486,0
+WERN.US,D,20211220,000000,44.4835,44.7299,43.0214,44.5521,712253.43252859,0
+WERN.US,D,20211221,000000,44.7101,45.0249,43.8806,44.7497,524133.35493513,0
+WERN.US,D,20211222,000000,44.6812,45.1391,44.2064,44.5719,478961.30042561,0
+WERN.US,D,20211223,000000,45.2047,45.896,45.0259,45.6199,332154.38846663,0
+WERN.US,D,20211227,000000,45.5901,46.9022,45.5901,46.8923,347515.44415555,0
+WERN.US,D,20211228,000000,46.7751,47.2776,46.6559,47.1208,314149.59623037,0
+WERN.US,D,20211229,000000,47.2002,47.4962,46.9122,47.4764,217932.08316826,0
+WERN.US,D,20211230,000000,47.5946,47.9302,47.0016,47.081,318923.62467951,0
+WERN.US,D,20211231,000000,46.8734,47.3929,46.7095,47.1902,214575.56464244,0
+WERN.US,D,20220103,000000,47.3978,47.7048,46.1652,46.7642,345827.11735058,0
+WERN.US,D,20220104,000000,46.7542,48.2888,46.2735,47.9224,621601.25672222,0
+WERN.US,D,20220105,000000,47.9024,48.3087,47.0065,47.1108,457354.34163707,0
+WERN.US,D,20220106,000000,47.3482,47.3482,45.7043,45.8731,455678.09588257,0
+WERN.US,D,20220107,000000,45.6943,46.4969,44.7438,45.5463,380055.75363106,0
+WERN.US,D,20220110,000000,45.5463,45.8731,44.8829,45.4967,403344.99869935,0
+WERN.US,D,20220111,000000,45.6259,45.6259,44.3793,45.4669,412566.86723457,0
+WERN.US,D,20220112,000000,45.7639,46.0013,45.1301,45.3189,459476.57950521,0
+WERN.US,D,20220113,000000,45.3239,45.9229,45.1897,45.6845,377430.13865946,0
+WERN.US,D,20220114,000000,45.8533,46.0211,44.6157,45.9913,516198.11827633,0
+WERN.US,D,20220118,000000,45.5365,46.4473,45.5365,46.3579,487026.40837711,0
+WERN.US,D,20220119,000000,46.5367,46.5764,45.1103,45.9029,457125.80843209,0
+WERN.US,D,20220120,000000,46.1006,46.1503,44.6852,44.7537,493787.76963067,0
+WERN.US,D,20220121,000000,44.4567,45.8335,44.3286,44.417,489689.27325437,0
+WERN.US,D,20220124,000000,44.0902,45.7241,44.0713,45.5961,930581.17010015,0
+WERN.US,D,20220125,000000,45.1401,45.1401,43.4962,44.0316,560842.63358143,0
+WERN.US,D,20220126,000000,44.3971,44.6653,42.7046,42.942,721836.72582409,0
+WERN.US,D,20220127,000000,43.0413,44.1498,42.5069,42.7542,637551.26362218,0
+WERN.US,D,20220128,000000,42.5268,43.3383,41.903,43.3184,510925.74649478,0
+WERN.US,D,20220131,000000,42.9817,44.2193,42.7344,44.1498,723306.58696617,0
+WERN.US,D,20220201,000000,44.4567,44.7537,43.3482,43.9919,599883.55497091,0
+WERN.US,D,20220202,000000,43.972,44.4071,43.3979,44.2193,548113.23338935,0
+WERN.US,D,20220203,000000,44.1597,45.1997,43.3085,44.0217,597134.10923187,0
+WERN.US,D,20220204,000000,45.5961,46.0907,42.19,43.6055,875225.79678781,0
+WERN.US,D,20220207,000000,43.675,43.675,42.2983,43.378,617622.56409655,0
+WERN.US,D,20220208,000000,43.4476,44.1697,43.224,43.3582,710609.40290871,0
+WERN.US,D,20220209,000000,43.4178,44.3683,43.388,43.5856,678392.26153362,0
+WERN.US,D,20220210,000000,42.9618,43.8627,42.5954,42.7741,702729.53773128,0
+WERN.US,D,20220211,000000,42.9519,43.7147,42.7046,43.1506,604831.75189784,0
+WERN.US,D,20220214,000000,43.3482,43.823,42.6251,42.8526,672475.56705965,0
+WERN.US,D,20220215,000000,43.0214,43.5558,42.4473,42.5456,555126.28319464,0
+WERN.US,D,20220216,000000,42.5954,42.5954,41.0309,42.3281,896406.89854683,0
+WERN.US,D,20220217,000000,41.903,42.6052,41.605,42.2784,543095.57042215,0
+WERN.US,D,20220218,000000,42.8337,43.0413,42.333,42.9022,607360.71846559,0
+WERN.US,D,20220222,000000,42.8238,43.5658,42.19,42.2784,487170.3742287,0
+WERN.US,D,20220223,000000,42.1503,42.7145,41.8334,41.9119,520523.13434918,0
+WERN.US,D,20220224,000000,41.6546,42.7443,41.4669,42.5656,505518.4696495,0
+WERN.US,D,20220225,000000,42.4274,43.5161,42.2685,43.1406,434042.94797622,0
+WERN.US,D,20220228,000000,42.6847,43.4863,42.64,43.0314,795774.76828745,0
+WERN.US,D,20220301,000000,43.0214,43.7445,42.6251,43.5658,678941.94933058,0
+WERN.US,D,20220302,000000,43.972,45.0209,43.6104,44.5064,577938.32676885,0
+WERN.US,D,20220303,000000,44.9027,45.2791,44.12,44.269,429220.59532516,0
+WERN.US,D,20220304,000000,44.1796,44.6355,43.6452,44.2889,588192.11836615,0
+WERN.US,D,20220307,000000,44.1796,44.6256,43.1992,43.3085,826924.75020323,0
+WERN.US,D,20220308,000000,43.1208,43.4277,41.8334,42.2099,935846.49460226,0
+WERN.US,D,20220309,000000,42.9916,43.3383,42.4672,42.5456,1206020.0603209,0
+WERN.US,D,20220310,000000,42.0708,42.5268,41.8036,42.0013,698583.72390725,0
+WERN.US,D,20220311,000000,42.0212,42.7741,41.4024,41.7242,869864.83063605,0
+WERN.US,D,20220314,000000,41.9914,42.2884,41.5265,42.1205,679497.6776528,0
+WERN.US,D,20220315,000000,42.3877,42.942,41.1799,42.1602,1104317.7503396,0
+WERN.US,D,20220316,000000,42.3976,43.7545,42.051,43.7545,610260.17058146,0
+WERN.US,D,20220317,000000,43.5459,43.685,42.4274,42.9618,772818.75886165,0
+WERN.US,D,20220318,000000,42.8238,43.4277,42.0013,43.1406,1935144.6798488,0
+WERN.US,D,20220321,000000,43.0314,43.4476,42.2884,42.5754,396423.56352689,0
+WERN.US,D,20220322,000000,42.6052,43.4575,42.1354,42.3678,685525.11508952,0
+WERN.US,D,20220323,000000,42.2,42.2,41.2792,41.7242,621760.32388691,0
+WERN.US,D,20220324,000000,42.5754,42.5754,41.16,41.6149,795898.5990549,0
+WERN.US,D,20220325,000000,41.8036,42.1404,40.8729,41.6546,1079370.3810926,0
+WERN.US,D,20220328,000000,41.6646,41.9119,41.2981,41.7639,406356.20053219,0
+WERN.US,D,20220329,000000,42.1006,42.4076,41.6646,42.19,577870.87423699,0
+WERN.US,D,20220330,000000,42.1205,42.195,41.5066,41.7838,644451.5569563,0
+WERN.US,D,20220331,000000,41.605,41.8632,39.6453,40.5958,1334090.2697352,0
+WERN.US,D,20220401,000000,40.3087,40.4965,37.2882,37.5652,2816141.1917506,0
+WERN.US,D,20220404,000000,37.6248,38.1205,36.7339,37.5454,1711380.4695599,0
+WERN.US,D,20220405,000000,37.5364,38.1205,36.576,37.308,1534728.3291373,0
+WERN.US,D,20220406,000000,37.0806,37.8136,36.7041,37.467,1630001.5067533,0
+WERN.US,D,20220407,000000,37.467,38.0112,36.8531,37.615,1035555.431254,0
+WERN.US,D,20220408,000000,36.279,37.9218,35.9323,37.5364,2382141.5342052,0
+WERN.US,D,20220411,000000,37.8236,38.0708,36.6544,36.9514,1356703.9827307,0
+WERN.US,D,20220412,000000,36.9514,37.6596,36.2492,36.6544,1051518.5259586,0
+WERN.US,D,20220413,000000,36.9126,37.6248,36.8332,37.3874,725475.13552784,0
+WERN.US,D,20220414,000000,37.149,37.3974,36.6276,36.9802,544649.99891761,0
+WERN.US,D,20220418,000000,36.7915,37.3576,36.2352,36.6127,985451.28788477,0
+WERN.US,D,20220419,000000,36.6723,38.1801,36.5829,38.1324,1292721.7326193,0
+WERN.US,D,20220420,000000,38.4205,39.2648,38.4006,38.6589,1075080.6014169,0
+WERN.US,D,20220421,000000,38.9668,39.1754,38.3609,38.5496,1065173.1332668,0
+WERN.US,D,20220422,000000,38.4106,38.9668,38.1324,38.4801,946895.62202302,0
+WERN.US,D,20220425,000000,38.5,39.384,38.1424,39.3443,1047189.4828689,0
+WERN.US,D,20220426,000000,39.4933,40.1687,38.7284,38.7284,1074086.9350147,0
+WERN.US,D,20220427,000000,38.7284,38.9569,38.2715,38.6986,652001.20675386,0
+WERN.US,D,20220428,000000,38.8575,39.9551,38.788,39.9005,765319.44677443,0
+WERN.US,D,20220429,000000,39.6423,40.3575,38.7284,39.3641,779381.78953645,0
+WERN.US,D,20220502,000000,39.3045,40.0693,38.9469,39.3343,925836.33752302,0
+WERN.US,D,20220503,000000,39.1853,40.0693,38.8277,39.7615,710056.69484912,0
+WERN.US,D,20220504,000000,41.1421,42.2944,40.0893,42.1752,1251497.1613552,0
+WERN.US,D,20220505,000000,42.1156,42.4532,41.2514,42.1354,888726.37070238,0
+WERN.US,D,20220506,000000,42.2744,42.5328,41.4302,42.195,889526.74029686,0
+WERN.US,D,20220509,000000,41.8374,42.7612,41.7429,42.5426,803885.18017826,0
+WERN.US,D,20220510,000000,42.3986,42.8804,40.9981,42.2248,979578.89059591,0
+WERN.US,D,20220511,000000,42.2148,42.7016,41.1719,41.5096,771124.39153143,0
+WERN.US,D,20220512,000000,41.4202,42.4036,40.3773,41.758,1330760.933573,0
+WERN.US,D,20220513,000000,42.1752,42.5724,41.3606,41.4699,837227.87275668,0
+WERN.US,D,20220516,000000,41.3209,41.6189,40.1885,40.2383,1331682.1136723,0
+WERN.US,D,20220517,000000,40.6455,41.1558,40.3575,40.7051,1095610.3332041,0
+WERN.US,D,20220518,000000,40.1191,40.422,37.1565,37.2484,1568739.5065091,0
+WERN.US,D,20220519,000000,37.0894,38.5298,36.5531,37.5066,1262745.6261089,0
+WERN.US,D,20220520,000000,37.6358,38.5298,37.164,38.5298,919952.86593788,0
+WERN.US,D,20220523,000000,39.0562,39.6423,38.6788,39.5925,893450.06144117,0
+WERN.US,D,20220524,000000,39.5329,39.8011,38.8178,39.6521,837846.01983971,0
+WERN.US,D,20220525,000000,39.6323,41.2911,39.1754,40.5263,854493.70740505,0
+WERN.US,D,20220526,000000,40.7746,41.8871,40.1489,40.4567,653893.90466284,0
+WERN.US,D,20220527,000000,40.4965,40.7845,40.0991,40.4965,497601.35456641,0
+WERN.US,D,20220531,000000,40.3177,40.6554,39.2797,40.2979,716975.10975895,0
+WERN.US,D,20220601,000000,40.3673,40.7746,40.0545,40.4766,595722.63983379,0
+WERN.US,D,20220602,000000,40.5859,41.3805,40.4667,40.9037,481817.46211059,0
+WERN.US,D,20220603,000000,40.6157,41.0229,40.5064,40.7249,480458.34393128,0
+WERN.US,D,20220606,000000,40.9633,41.598,40.4518,41.5494,664554.42495974,0
+WERN.US,D,20220607,000000,40.9633,40.9633,39.6621,40.3375,684933.14361586,0
+WERN.US,D,20220608,000000,40.2283,40.2769,39.2151,39.4436,704546.72907475,0
+WERN.US,D,20220609,000000,39.2747,40.1091,39.2251,39.3741,664850.41069657,0
+WERN.US,D,20220610,000000,38.9966,39.7415,38.7582,39.0562,958286.03911991,0
+WERN.US,D,20220613,000000,38.2715,39.0363,38.2715,38.5993,976955.28913272,0
+WERN.US,D,20220614,000000,38.5794,39.1555,37.6854,38.2318,810733.12229361,0
+WERN.US,D,20220615,000000,38.4404,39.384,38.4404,38.8973,532799.49514815,0
+WERN.US,D,20220616,000000,38.341,38.6043,37.3388,37.606,780303.97638998,0
+WERN.US,D,20220617,000000,37.9834,37.9834,36.3842,36.9405,1345629.6864548,0
+WERN.US,D,20220621,000000,37.3576,37.5266,36.7816,37.2682,610610.52104546,0
+WERN.US,D,20220622,000000,37.0696,37.169,36.6972,36.9107,408504.61400972,0
+WERN.US,D,20220623,000000,36.9008,37.616,36.8014,37.4968,384245.86464019,0
+WERN.US,D,20220624,000000,37.7352,38.8873,37.7054,38.0033,1259107.2164051,0
+WERN.US,D,20220627,000000,38.3112,39.4039,38.1523,38.6788,557700.55370169,0
+WERN.US,D,20220628,000000,39.2648,39.4734,37.8841,37.894,464759.01882883,0
+WERN.US,D,20220629,000000,38.0927,38.3013,37.1838,37.9834,418384.89979626,0
+WERN.US,D,20220630,000000,37.596,38.4304,37.1422,38.2814,652170.34146062,0
+WERN.US,D,20220701,000000,38.1419,38.8595,37.6436,38.7499,375289.11700627,0
+WERN.US,D,20220705,000000,38.3014,39.3279,37.8429,38.7698,553061.13146441,0
+WERN.US,D,20220706,000000,38.8695,38.8844,37.7831,38.6203,595298.50268432,0
+WERN.US,D,20220707,000000,38.999,39.7266,38.4733,39.607,626558.13068594,0
+WERN.US,D,20220708,000000,39.7166,40.195,39.1485,39.4077,430827.00592124,0
+WERN.US,D,20220711,000000,39.0588,39.6768,39.0588,39.4774,341460.89174309,0
+WERN.US,D,20220712,000000,39.4974,40.2847,39.2382,39.4675,321821.15627514,0
+WERN.US,D,20220713,000000,39.2781,39.7216,38.7499,39.308,381790.87882462,0
+WERN.US,D,20220714,000000,38.9592,39.1884,38.5007,39.0688,388886.6287597,0
+WERN.US,D,20220715,000000,39.7665,39.9857,39.3877,39.5472,343749.55203747,0
+WERN.US,D,20220718,000000,39.4376,39.891,39.3479,39.597,490363.27768283,0
+WERN.US,D,20220719,000000,39.7366,41.4757,39.7366,41.3212,521153.33399757,0
+WERN.US,D,20220720,000000,40.9923,41.8196,40.9923,41.4209,550183.49984481,0
+WERN.US,D,20220721,000000,41.2614,41.8893,40.5239,41.5704,370817.14903955,0
+WERN.US,D,20220722,000000,41.5006,41.6651,40.8229,41.2415,298683.71375493,0
+WERN.US,D,20220725,000000,41.4109,41.4109,40.9026,40.9923,384131.71375088,0
+WERN.US,D,20220726,000000,40.7531,41.2515,40.3744,41.0023,600336.36473523,0
+WERN.US,D,20220727,000000,41.0422,41.391,40.2747,41.1518,441144.53937464,0
+WERN.US,D,20220728,000000,41.2913,43.6434,41.2913,43.5637,575581.50862687,0
+WERN.US,D,20220729,000000,43.5039,43.9723,43.175,43.8129,449028.92893769,0
+WERN.US,D,20220801,000000,43.7232,43.8727,42.6069,42.8162,650935.72407151,0
+WERN.US,D,20220802,000000,42.8959,42.8959,41.7299,41.7996,637412.46083268,0
+WERN.US,D,20220803,000000,42.0289,42.7963,41.7299,42.4175,637822.83437955,0
+WERN.US,D,20220804,000000,42.6567,42.9059,40.8727,41.4508,1144896.0412788,0
+WERN.US,D,20220805,000000,41.4408,42.3079,41.2614,42.0588,589792.07230484,0
+WERN.US,D,20220808,000000,42.2681,42.3876,41.7199,41.8993,522338.30015613,0
+WERN.US,D,20220809,000000,41.7299,41.8744,40.6036,40.9226,575513.28026211,0
+WERN.US,D,20220810,000000,41.4807,42.3179,41.3312,41.9691,547707.21154733,0
+WERN.US,D,20220811,000000,42.1186,43.2747,41.7697,42.8461,704532.11466572,0
+WERN.US,D,20220812,000000,42.8561,43.3743,42.5172,43.3644,583610.38178588,0
+WERN.US,D,20220815,000000,43.0654,43.2747,42.572,43.0454,607343.81913945,0
+WERN.US,D,20220816,000000,43.2248,44.6999,42.0388,44.6899,867780.51765464,0
+WERN.US,D,20220817,000000,44.4109,44.5305,43.2049,43.6833,614701.44559221,0
+WERN.US,D,20220818,000000,43.6634,43.9524,43.3145,43.5737,375203.83155032,0
+WERN.US,D,20220819,000000,43.5039,43.6634,43.0355,43.185,512197.35776446,0
+WERN.US,D,20220822,000000,42.6767,42.9705,42.0737,42.3179,468956.62823925,0
+WERN.US,D,20220823,000000,42.4674,42.9159,42.0189,42.4076,343919.11959107,0
+WERN.US,D,20220824,000000,42.278,42.6667,42.0588,42.2083,359380.87107574,0
+WERN.US,D,20220825,000000,42.2581,42.8361,41.9093,42.6069,478635.02245217,0
+WERN.US,D,20220826,000000,42.6069,42.9159,41.2913,41.3611,335494.92325977,0
+WERN.US,D,20220829,000000,41.1717,41.2116,40.6236,40.8428,558550.50475271,0
+WERN.US,D,20220830,000000,40.6634,41.2216,40.2648,40.9824,646977.4755571,0
+WERN.US,D,20220831,000000,41.092,41.092,39.6469,39.6568,471199.1340516,0
+WERN.US,D,20220901,000000,39.4475,40.2847,39.298,40.0056,443924.84523863,0
+WERN.US,D,20220902,000000,40.4442,40.4442,39.2013,39.3479,397076.03924756,0
+WERN.US,D,20220906,000000,39.0987,39.4675,38.5306,38.7499,324057.64193766,0
+WERN.US,D,20220907,000000,38.8097,39.7266,38.1569,39.617,742578.45824439,0
+WERN.US,D,20220908,000000,39.3279,39.4475,38.4409,39.0489,458317.01676985,0
+WERN.US,D,20220909,000000,39.1685,40.2548,39.1685,40.0355,459448.80493823,0
+WERN.US,D,20220912,000000,40.2847,41.2614,40.2847,40.4541,461833.78762993,0
+WERN.US,D,20220913,000000,39.7166,39.8562,39.2283,39.4575,438302.02529573,0
+WERN.US,D,20220914,000000,39.5173,39.8761,39.0987,39.8163,558550.50475271,0
+WERN.US,D,20220915,000000,39.8063,40.1801,39.0887,39.2881,502711.60834615,0
+WERN.US,D,20220916,000000,38.7798,38.7798,37.5738,38.5206,1212733.0963002,0
+WERN.US,D,20220919,000000,38.2216,39.4176,38.2216,39.1087,652388.58689759,0
+WERN.US,D,20220920,000000,38.7598,38.8196,37.7532,38.3412,721049.39908757,0
+WERN.US,D,20220921,000000,38.5007,39.0987,38.3612,38.411,395961.30817037,0
+WERN.US,D,20220922,000000,38.3612,38.4409,37.8678,38.1419,390426.78375834,0
+WERN.US,D,20220923,000000,37.6236,38.1419,37.3247,38.1319,571161.71529203,0
+WERN.US,D,20220926,000000,37.9326,39.0538,37.9326,38.3612,637539.88733745,0
+WERN.US,D,20220927,000000,38.4708,39.0389,37.9924,38.4808,549996.87520003,0
+WERN.US,D,20220928,000000,38.6103,39.6269,38.2615,39.3479,687498.10071664,0
+WERN.US,D,20220929,000000,39.019,39.0389,38.3686,38.71,567101.12423048,0
+WERN.US,D,20220930,000000,38.62,38.75,37.53,37.6,550389,0
+WERN.US,D,20221003,000000,38.37,39.22,37.91,38.76,522406,0
+WERN.US,D,20221004,000000,38.99,39.52,38.8,39.49,502115,0
+WERN.US,D,20221005,000000,39.5,39.63,38.8208,38.97,432473,0
+WERN.US,D,20221006,000000,39.01,39.575,38.79,39.05,397326,0
+WERN.US,D,20221007,000000,38.53,38.7499,37.76,37.91,394721,0
+WERN.US,D,20221010,000000,38.07,38.76,37.99,38.65,380837,0
+WERN.US,D,20221011,000000,38.34,39.2,38.12,38.92,451215,0
+WERN.US,D,20221012,000000,38.96,40.07,38.83,39.66,739288,0
+WERN.US,D,20221013,000000,39.15,40.18,38.41,39.88,391207,0
+WERN.US,D,20221014,000000,39.51,39.86,38.9,38.94,455538,0
+WERN.US,D,20221017,000000,39.24,39.89,38.98,39.17,590882,0
+WERN.US,D,20221018,000000,39.77,40.245,39.17,39.39,554957,0
+WERN.US,D,20221019,000000,39.4,39.97,38.29,38.73,646235,0
+WERN.US,D,20221020,000000,38.37,38.5982,37.14,37.27,646217,0
+WERN.US,D,20221021,000000,37.24,37.58,36.81,37.39,658944,0
+WERN.US,D,20221024,000000,37.76,38.56,37.5,38.06,489763,0
+WERN.US,D,20221025,000000,38.22,38.68,38.02,38.23,366438,0
+WERN.US,D,20221026,000000,38.49,39.16,37.34,38.84,455799,0
+WERN.US,D,20221027,000000,39.27,39.29,38.02,38.3,415707,0
+WERN.US,D,20221028,000000,38.54,39.04,38.25,38.74,532830,0
+WERN.US,D,20221031,000000,38.68,39.335,38.3,39.2,490424,0
+WERN.US,D,20221101,000000,39.42,39.99,38.97,39.9,573758,0
+WERN.US,D,20221102,000000,39.57,40.1,38.18,38.25,782904,0
+WERN.US,D,20221103,000000,37.14,37.735,35.84,37.26,1116430,0
+WERN.US,D,20221104,000000,37.44,38.65,37.44,38.6,747243,0
+WERN.US,D,20221107,000000,38.62,39.87,38.62,39.81,633801,0
+WERN.US,D,20221108,000000,39.96,40.67,39.07,39.39,779394,0
+WERN.US,D,20221109,000000,39.18,39.89,38.23,38.3,591257,0
+WERN.US,D,20221110,000000,39.55,40.83,39.17,40.55,740692,0
+WERN.US,D,20221111,000000,42.06,42.255,40.755,41.12,885315,0
+WERN.US,D,20221114,000000,40.91,42.27,40.31,41.19,816133,0
+WERN.US,D,20221115,000000,42,43.12,41.9125,42.98,1096019,0
+WERN.US,D,20221116,000000,43,43,41.02,41.82,1084599,0
+WERN.US,D,20221117,000000,41.5,42.32,40.61,42.22,779717,0
+WERN.US,D,20221118,000000,42.74,43.31,41.89,43.22,674480,0
+WERN.US,D,20221121,000000,43.12,43.53,42.84,42.96,314254,0
+WERN.US,D,20221122,000000,43.19,43.47,42.4,42.76,340992,0
+WERN.US,D,20221123,000000,42.63,43.17,42.58,42.83,282737,0
+WERN.US,D,20221125,000000,42.83,43.245,42.6401,43.19,185530,0
+WERN.US,D,20221128,000000,42.72,43.96,42.61,42.76,586215,0
+WERN.US,D,20221129,000000,43.27,43.595,42.78,43.38,414253,0
+WERN.US,D,20221130,000000,43.24,44.105,42.605,43.98,578549,0
+WERN.US,D,20221201,000000,44.15,44.37,43.3,44.01,380392,0
+WERN.US,D,20221202,000000,43.67,44.52,43.3,44.35,290157,0
+WERN.US,D,20221205,000000,44.26,44.26,43.35,43.6,368956,0
+WERN.US,D,20221206,000000,43.49,43.75,43.02,43.58,379462,0
+WERN.US,D,20221207,000000,43.47,43.745,43.135,43.35,324004,0
+WERN.US,D,20221208,000000,43.57,43.79,42.88,42.98,380546,0
+WERN.US,D,20221209,000000,42.78,43.31,42.51,42.91,343278,0
+WERN.US,D,20221212,000000,43,44.06,42.5,43.88,504638,0
+WERN.US,D,20221213,000000,45.52,45.73,43.58,43.93,615922,0
+WERN.US,D,20221214,000000,43.99,44.57,43.715,44.06,511682,0
+WERN.US,D,20221215,000000,43.5,43.5,42.22,42.28,434946,0
+WERN.US,D,20221216,000000,41.77,42.12,41.26,41.36,1026424,0
+WERN.US,D,20221219,000000,41.46,41.68,40.93,41.28,485984,0
+WERN.US,D,20221220,000000,41.2,41.25,39.885,40.07,595386,0
+WERN.US,D,20221221,000000,40.45,41.4,40.375,41.13,368745,0
+WERN.US,D,20221222,000000,40.82,41.17,40.28,41.11,332734,0
+WERN.US,D,20221223,000000,41,41.71,40.32,41.56,292428,0
+WERN.US,D,20221227,000000,41.56,41.74,40.95,41.16,297421,0
+WERN.US,D,20221228,000000,41.08,41.34,40.24,40.35,254573,0
+WERN.US,D,20221229,000000,40.68,41.18,40.34,40.69,302095,0
+WERN.US,D,20221230,000000,40.22,40.6,39.925,40.26,389677,0
+WERN.US,D,20230103,000000,40.61,40.79,40.28,40.69,318632,0
+WERN.US,D,20230104,000000,41.01,42.26,40.7504,41.95,584805,0
+WERN.US,D,20230105,000000,41.71,41.71,41.01,41.51,366466,0
+WERN.US,D,20230106,000000,41.86,43.365,41.77,43.19,542745,0
+WERN.US,D,20230109,000000,42.75,43.96,42.47,43.24,489544,0
+WERN.US,D,20230110,000000,43.35,43.35,42.57,42.91,433515,0
+WERN.US,D,20230111,000000,43.49,44.13,43.19,43.43,332976,0
+WERN.US,D,20230112,000000,43.34,44.19,42.95,43.48,484103,0
+WERN.US,D,20230113,000000,43.28,43.525,42.97,43.16,330679,0
+WERN.US,D,20230117,000000,44.345,45,43.405,44.22,1471354,0
+WERN.US,D,20230118,000000,44.29,46.07,44.2101,45.03,1104456,0
+WERN.US,D,20230119,000000,44.9,45.17,43.85,44.49,620587,0
+WERN.US,D,20230120,000000,44.88,45.12,44.12,45.11,395026,0
+WERN.US,D,20230123,000000,45.29,46.51,44.365,45.96,820593,0
+WERN.US,D,20230124,000000,45.79,46.08,45.5,45.77,293210,0
+WERN.US,D,20230125,000000,45.54,46.19,45.01,46.19,631960,0
+WERN.US,D,20230126,000000,46.29,46.66,45.27,45.81,468387,0
+WERN.US,D,20230127,000000,45.55,48.28,45.55,47.41,971506,0
+WERN.US,D,20230130,000000,46.95,47.3,45.8,46.08,656699,0
+WERN.US,D,20230131,000000,46.07,47.04,45.51,46.97,674041,0
+WERN.US,D,20230201,000000,47.1,48.655,46.99,48.43,536944,0
+WERN.US,D,20230202,000000,48.65,50.31,48.62,49.45,1014080,0
+WERN.US,D,20230203,000000,48.92,49.5,48.63,48.73,454938,0
+WERN.US,D,20230206,000000,48.93,49.91,48.2,48.51,533867,0
+WERN.US,D,20230207,000000,48.48,49.31,48.37,49.13,645306,0
+WERN.US,D,20230208,000000,49.79,49.79,47.13,47.9,937434,0
+WERN.US,D,20230209,000000,48.22,48.965,46.705,46.84,603421,0
+WERN.US,D,20230210,000000,46.67,47.1,46.36,46.53,444232,0
+WERN.US,D,20230213,000000,46.36,46.75,46.14,46.73,485149,0
+WERN.US,D,20230214,000000,46.54,47.28,46.05,47.18,550315,0
+WERN.US,D,20230215,000000,46.89,47.25,46.6332,47.05,309751,0
+WERN.US,D,20230216,000000,46.35,47.105,46,46.75,330598,0
+WERN.US,D,20230217,000000,46.85,47.12,46.35,47.08,513830,0
+WERN.US,D,20230221,000000,46.61,46.83,46.14,46.35,583840,0
+WERN.US,D,20230222,000000,46.53,47.075,46.35,46.52,712254,0
+WERN.US,D,20230223,000000,46.69,47.11,46.22,46.97,401673,0
+WERN.US,D,20230224,000000,46.43,47.02,45.94,46.81,501785,0
+WERN.US,D,20230227,000000,47.16,47.49,46.67,46.72,355929,0
+WERN.US,D,20230228,000000,46.79,47.135,46.42,46.45,538830,0
+WERN.US,D,20230301,000000,46.23,46.8,46.11,46.27,609078,0
+WERN.US,D,20230302,000000,46.04,47.37,45.54,47.08,655796,0
+WERN.US,D,20230303,000000,47.17,47.48,46.71,47.31,655769,0
+WERN.US,D,20230306,000000,46.155,47.72,46.155,46.93,368320,0
+WERN.US,D,20230307,000000,46.95,47.44,46.55,47.01,442244,0
+WERN.US,D,20230308,000000,46.94,47.22,46.52,47.1,283251,0
+WERN.US,D,20230309,000000,47.42,47.55,46.51,46.55,320968,0
+WERN.US,D,20230310,000000,46.39,46.395,45.26,45.45,539072,0
+WERN.US,D,20230313,000000,44.49,44.94,43.79,44.18,477156,0
+WERN.US,D,20230314,000000,45.34,45.41,43.14,43.88,524254,0
+WERN.US,D,20230315,000000,43.19,44.46,42.95,44.1,523345,0
+WERN.US,D,20230316,000000,43.62,44.98,43.62,44.67,431202,0
+WERN.US,D,20230317,000000,44.76,44.85,42.85,43.09,966971,0
+WERN.US,D,20230320,000000,43.32,43.57,42.52,42.92,520473,0
+WERN.US,D,20230321,000000,43.6,44.37,43.41,43.69,605700,0
+WERN.US,D,20230322,000000,43.55,44.315,43.06,43.07,399674,0
+WERN.US,D,20230323,000000,43.12,43.64,42.28,42.3,647434,0
+WERN.US,D,20230324,000000,42.14,42.58,41.6,42.37,374487,0
+WERN.US,D,20230327,000000,42.86,43.33,42.53,43.31,599811,0
+WERN.US,D,20230328,000000,43.1,43.98,43.1,43.88,481736,0
+WERN.US,D,20230329,000000,44.03,44.08,43.47,43.97,498778,0
+WERN.US,D,20230330,000000,44.12,44.25,43.85,43.89,455582,0
+WERN.US,D,20230331,000000,44,45.56,43.385,45.49,775153,0
+WERN.US,D,20230403,000000,45.3,45.555,44.27,45.03,500734,0
+WERN.US,D,20230404,000000,45.02,45.37,43.9,44.08,465547,0
+WERN.US,D,20230405,000000,43.78,44.32,43.6,44.31,556560,0
+WERN.US,D,20230406,000000,44.46,44.615,44.16,44.41,348152,0
+WERN.US,D,20230410,000000,44,45.79,43.87,45.73,623143,0
+WERN.US,D,20230411,000000,46.03,46.685,45.97,46.55,609656,0
+WERN.US,D,20230412,000000,46.75,47.1,46.52,46.89,660572,0
+WERN.US,D,20230413,000000,46.92,47.11,46.15,46.72,965626,0
+WERN.US,D,20230414,000000,46.34,47.2,46.11,47.08,613822,0
+WERN.US,D,20230417,000000,46.98,47.06,45.62,45.85,624486,0
+WERN.US,D,20230418,000000,45.88,46.765,45.1,46.44,576569,0
+WERN.US,D,20230419,000000,46.31,46.68,44.9,46.55,487309,0
+WERN.US,D,20230420,000000,46.39,47.125,46.39,46.62,644467,0
+WERN.US,D,20230421,000000,46.62,47.11,45.88,46.51,491334,0
+WERN.US,D,20230424,000000,46.58,46.85,46.19,46.55,373267,0
+WERN.US,D,20230425,000000,46.02,46.02,44.73,45.12,502120,0
+WERN.US,D,20230426,000000,44.52,44.67,43.386,43.51,481304,0
+WERN.US,D,20230427,000000,43.78,44.81,43.6,44.55,467570,0
+WERN.US,D,20230428,000000,44.68,45.685,44.61,45.17,561078,0
+WERN.US,D,20230501,000000,44.89,46.435,44.89,46.21,444307,0
+WERN.US,D,20230502,000000,46,46.2,45.07,46.07,443777,0
+WERN.US,D,20230503,000000,46.07,47.02,45.875,46.16,646393,0
+WERN.US,D,20230504,000000,45.51,46.415,43.925,45.53,1077339,0
+WERN.US,D,20230505,000000,45.62,46.43,45.43,46.33,705753,0
+WERN.US,D,20230508,000000,46.5,46.92,45.4203,45.57,511606,0
+WERN.US,D,20230509,000000,45.36,45.36,44.27,45.03,525466,0
+WERN.US,D,20230510,000000,45.56,45.83,44.56,44.92,471342,0
+WERN.US,D,20230511,000000,44.74,46.04,44.23,44.76,539370,0
+WERN.US,D,20230512,000000,45.24,45.65,45,45.56,716657,0
+WERN.US,D,20230515,000000,45.72,45.72,45.095,45.14,423078,0
+WERN.US,D,20230516,000000,44.92,44.92,43.96,44.17,454194,0
+WERN.US,D,20230517,000000,43.28,44.82,43.28,44.77,680449,0
+WERN.US,D,20230518,000000,44.72,45.095,44.06,44.64,575077,0
+WERN.US,D,20230519,000000,45.01,45.01,43.64,44.46,738950,0
+WERN.US,D,20230522,000000,44.82,44.99,43.86,44.55,604247,0
+WERN.US,D,20230523,000000,44.58,45.31,44.27,45.02,383743,0
+WERN.US,D,20230524,000000,44.81,44.81,43.745,44.24,585349,0
+WERN.US,D,20230525,000000,44,45.16,44,45.03,376342,0
+WERN.US,D,20230526,000000,44.89,45.26,44.22,44.74,485171,0
+WERN.US,D,20230530,000000,44.73,45.37,44.5625,45.22,364338,0
+WERN.US,D,20230531,000000,45.12,45.12,43.9,43.92,522230,0
+WERN.US,D,20230601,000000,43.85,44.63,43.3,44.31,540955,0
+WERN.US,D,20230602,000000,44.66,45.09,44.015,44.58,948605,0
+WERN.US,D,20230605,000000,44.35,44.35,42.89,43.01,772345,0
+WERN.US,D,20230606,000000,42.75,44.26,42.58,43.99,1145959,0
+WERN.US,D,20230607,000000,44.19,45.58,43.935,45.39,705803,0
+WERN.US,D,20230608,000000,45.32,45.43,44.53,44.85,418545,0
+WERN.US,D,20230609,000000,44.73,45.22,43.64,43.75,508203,0
+WERN.US,D,20230612,000000,43.74,43.74,43.03,43.6,614846,0
+WERN.US,D,20230613,000000,43.75,44.06,43.38,43.47,618244,0
+WERN.US,D,20230614,000000,43.47,44.55,43.445,43.79,700775,0
+WERN.US,D,20230615,000000,43.56,44.51,43.56,44.45,619375,0
+WERN.US,D,20230616,000000,44.73,44.73,43.25,44.33,1046566,0
+WERN.US,D,20230620,000000,44.19,44.19,43.39,43.48,561958,0
+WERN.US,D,20230621,000000,43.25,43.91,43.01,43.9,486318,0
+WERN.US,D,20230622,000000,43.83,44.17,43.58,43.96,398955,0
+WERN.US,D,20230623,000000,43.58,44.24,43.42,43.68,576370,0
+WERN.US,D,20230626,000000,44.05,44.28,43.67,43.93,464300,0
+WERN.US,D,20230627,000000,43.97,45.39,43.88,44.62,447002,0
+WERN.US,D,20230628,000000,44.63,44.65,43.99,44.17,487967,0
+WERN.US,D,20230629,000000,44.17,44.95,44.15,44.65,408824,0
+WERN.US,D,20230630,000000,44.65,44.79,43.8,44.18,520155,0
+WERN.US,D,20230703,000000,43.91,44.755,43.91,44.44,160985,0
+WERN.US,D,20230705,000000,43.76,44.33,43.37,43.49,544707,0
+WERN.US,D,20230706,000000,43.17,43.67,42.96,43.59,561537,0
+WERN.US,D,20230707,000000,43.58,44.055,43.26,43.32,665705,0
+WERN.US,D,20230710,000000,43.25,43.85,43.12,43.5,674802,0
+WERN.US,D,20230711,000000,43.51,44.1143,43.51,43.97,498560,0
+WERN.US,D,20230712,000000,44.26,44.69,43.63,43.97,1232900,0
+WERN.US,D,20230713,000000,43.97,44.07,43.275,43.43,693390,0
+WERN.US,D,20230714,000000,43.5,43.67,43.05,43.32,454362,0
+WERN.US,D,20230717,000000,43.19,43.24,42.45,42.57,513833,0
+WERN.US,D,20230718,000000,42.94,44.05,42.8,43.15,1004750,0
+WERN.US,D,20230719,000000,43.31,44.635,43.31,44.46,1404178,0
+WERN.US,D,20230720,000000,44.58,45.55,44.12,45.12,1253038,0
+WERN.US,D,20230721,000000,45.02,45.95,44.855,45.46,1070661,0
+WERN.US,D,20230724,000000,44.9,46.005,44.9,45.96,763869,0
+WERN.US,D,20230725,000000,45.77,46.14,45.62,45.72,445799,0
+WERN.US,D,20230726,000000,45.95,46.8,45.74,46.7,557595,0
+WERN.US,D,20230727,000000,46.91,46.93,45.81,46.1,676082,0
+WERN.US,D,20230728,000000,46.38,47.27,46.155,47.18,438547,0
+WERN.US,D,20230731,000000,47.15,47.17,46.69,47.02,439354,0
+WERN.US,D,20230801,000000,47.02,47.02,45.78,46.37,323385,0
+WERN.US,D,20230802,000000,46.04,46.585,45.81,46.32,313796,0
+WERN.US,D,20230803,000000,46.22,47.07,45.95,46.62,759511,0
+WERN.US,D,20230804,000000,46.1,46.71,44.95,45.71,887289,0
+WERN.US,D,20230807,000000,45.92,46.28,45.54,45.84,386228,0
+WERN.US,D,20230808,000000,45.44,45.81,45.07,45.43,502459,0
+WERN.US,D,20230809,000000,45.34,45.64,45.03,45.2,498006,0
+WERN.US,D,20230810,000000,45.26,46.65,44.96,45.03,333863,0
+WERN.US,D,20230811,000000,44.94,45.48,44.78,45.44,484644,0
+WERN.US,D,20230814,000000,45.45,45.45,44.745,45.14,374012,0
+WERN.US,D,20230815,000000,44.84,44.8799,43.935,43.97,511113,0
+WERN.US,D,20230816,000000,43.98,44.29,42.88,43.08,545222,0
+WERN.US,D,20230817,000000,43.22,43.385,42.71,42.94,385779,0
+WERN.US,D,20230818,000000,42.7,43.701,42.6,43.53,706215,0
+WERN.US,D,20230821,000000,43.53,43.7525,42.79,42.94,407616,0
+WERN.US,D,20230822,000000,42.86,43.14,42.26,42.4,337636,0
+WERN.US,D,20230823,000000,42.36,42.71,42.01,42.69,306674,0
+WERN.US,D,20230824,000000,42.67,43.32,42.39,42.86,311070,0
+WERN.US,D,20230825,000000,42.93,43.08,42.32,42.53,298681,0
+WERN.US,D,20230828,000000,42.68,43.32,42.37,42.7,394438,0
+WERN.US,D,20230829,000000,42.7,43.28,42.65,43.27,472705,0
+WERN.US,D,20230830,000000,43.41,43.62,43.16,43.24,324707,0
+WERN.US,D,20230831,000000,43.16,43.16,41.29,41.61,1104437,0
+WERN.US,D,20230901,000000,41.78,42,41.32,41.47,761018,0
+WERN.US,D,20230905,000000,41.26,41.31,40.45,40.57,752427,0
+WERN.US,D,20230906,000000,40.57,40.82,39.92,40.47,783295,0
+WERN.US,D,20230907,000000,40.49,40.84,39.825,40.16,452754,0
+WERN.US,D,20230908,000000,40.38,40.995,39.13,39.43,1135006,0
+WERN.US,D,20230911,000000,39.66,40.01,39.475,39.81,611136,0
+WERN.US,D,20230912,000000,39.72,39.88,38.88,38.95,685997,0
+WERN.US,D,20230913,000000,39,40.33,38.87,40.12,918523,0
+WERN.US,D,20230914,000000,40.48,40.775,39.79,40.35,635769,0
+WERN.US,D,20230915,000000,40.34,40.35,39.925,40.17,1280892,0
+WERN.US,D,20230918,000000,40.24,40.52,40.17,40.3,521024,0
+WERN.US,D,20230919,000000,40.27,40.4,39.94,40.23,631879,0
+WERN.US,D,20230920,000000,40.47,40.895,40.28,40.33,548830,0
+WERN.US,D,20230921,000000,40.13,40.35,39.6,39.6,434506,0
+WERN.US,D,20230922,000000,39.6,39.89,39.08,39.21,631180,0
+WERN.US,D,20230925,000000,39.14,39.64,39.14,39.42,390530,0
+WERN.US,D,20230926,000000,39.1,39.465,38.84,38.87,528169,0
+WERN.US,D,20230927,000000,38.88,38.965,38.21,38.55,486070,0
+WERN.US,D,20230928,000000,38.51,38.97,38.2,38.82,388500,0
+WERN.US,D,20230929,000000,38.94,39.49,38.65,38.95,549686,0
+WERN.US,D,20231002,000000,38.75,39.05,38.275,38.8,532347,0
+WERN.US,D,20231003,000000,38.5,38.94,38.24,38.45,523918,0
+WERN.US,D,20231004,000000,38.44,38.645,37.79,38.29,649106,0
+WERN.US,D,20231005,000000,38.3,38.71,37.9,38.55,481765,0
+WERN.US,D,20231006,000000,38.19,39.03,38.19,38.62,422869,0
+WERN.US,D,20231009,000000,38.36,39.28,38.25,39.2,466456,0
+WERN.US,D,20231010,000000,39.36,39.65,39.15,39.4,328887,0
+WERN.US,D,20231011,000000,39.38,39.48,38.955,39.38,411302,0
+WERN.US,D,20231012,000000,39.38,39.38,38.79,39.15,434554,0
+WERN.US,D,20231013,000000,39.2,39.43,38.63,38.66,369718,0
+WERN.US,D,20231016,000000,39,39.97,39,39.58,403011,0
+WERN.US,D,20231017,000000,39.76,40.45,39.67,39.72,578477,0
+WERN.US,D,20231018,000000,39.17,39.17,37.85,37.9,705692,0
+WERN.US,D,20231019,000000,37.07,37.67,36.47,36.51,807476,0
+WERN.US,D,20231020,000000,37.83,38.34,37.21,37.81,1317045,0
+WERN.US,D,20231023,000000,37.77,37.77,36.79,36.86,725612,0
+WERN.US,D,20231024,000000,37.17,37.245,36.53,36.97,741903,0
+WERN.US,D,20231025,000000,36.88,36.93,36.16,36.7,802504,0
+WERN.US,D,20231026,000000,36.7,37.06,36.32,36.72,836846,0
+WERN.US,D,20231027,000000,36.85,37.43,36.13,36.36,804157,0
+WERN.US,D,20231030,000000,36.73,36.73,36.15,36.42,605005,0
+WERN.US,D,20231031,000000,36.53,36.83,36.19,36.32,505966,0
+WERN.US,D,20231101,000000,36.2,36.48,35.54,35.99,695481,0
+WERN.US,D,20231102,000000,35.54,36.865,35.02,36,1221088,0
+WERN.US,D,20231103,000000,36.67,37.02,36.18,36.91,657859,0
+WERN.US,D,20231106,000000,36.77,37.2,36.155,37.18,671046,0
+WERN.US,D,20231107,000000,36.97,37.34,36.595,37.1,437747,0
+WERN.US,D,20231108,000000,37.24,37.705,36.73,36.85,419172,0
+WERN.US,D,20231109,000000,37.1,37.22,36.28,36.32,373131,0
+WERN.US,D,20231110,000000,36.4,36.83,36.06,36.77,565495,0
+WERN.US,D,20231113,000000,36.53,37.26,36.35,37.22,605426,0
+WERN.US,D,20231114,000000,37.95,38.85,37.755,38.31,631974,0
+WERN.US,D,20231115,000000,38.35,40.16,38.35,39.51,858585,0
+WERN.US,D,20231116,000000,39.44,39.56,38,38.5,611055,0
+WERN.US,D,20231117,000000,38.7,38.75,38.25,38.47,968068,0
+WERN.US,D,20231120,000000,38.5,38.65,38.06,38.56,560023,0
+WERN.US,D,20231121,000000,38.5,39.125,38.34,39.04,654265,0
+WERN.US,D,20231122,000000,39.23,39.39,39,39.19,488342,0
+WERN.US,D,20231124,000000,39.17,39.65,39.1,39.58,247688,0
+WERN.US,D,20231127,000000,39.5,39.7,38.98,39.67,587480,0
+WERN.US,D,20231128,000000,39.52,39.69,39.05,39.53,492659,0
+WERN.US,D,20231129,000000,39.54,40.945,39.54,39.63,658204,0
+WERN.US,D,20231130,000000,39.72,40.07,39.4,40.01,566680,0
+WERN.US,D,20231201,000000,40.11,40.95,40.01,40.94,515351,0
+WERN.US,D,20231204,000000,40.89,41.6,40.83,41.14,635899,0
+WERN.US,D,20231205,000000,40.91,40.96,40.41,40.42,461481,0
+WERN.US,D,20231206,000000,40.65,40.65,40.155,40.44,362344,0
+WERN.US,D,20231207,000000,40.58,40.92,40.12,40.6,452189,0
+WERN.US,D,20231208,000000,40.54,40.88,40.08,40.27,377030,0
+WERN.US,D,20231211,000000,40.27,40.82,40.22,40.78,364476,0
+WERN.US,D,20231212,000000,40.88,40.95,40.585,40.68,353128,0
+WERN.US,D,20231213,000000,40.63,40.9,39.35,40.79,751572,0
+WERN.US,D,20231214,000000,41.28,42.27,41.28,41.87,682897,0
+WERN.US,D,20231215,000000,42.01,42.715,41.74,42.08,1682581,0
+WERN.US,D,20231218,000000,42.33,42.795,40.81,41.09,623942,0
+WERN.US,D,20231219,000000,41.26,42.09,41.26,41.92,583082,0
+WERN.US,D,20231220,000000,41.55,42.76,41.42,41.78,542144,0
+WERN.US,D,20231221,000000,41.89,42.74,41.89,42.64,526674,0
+WERN.US,D,20231222,000000,42.99,43.26,42.57,42.76,371499,0
+WERN.US,D,20231226,000000,42.94,43.14,42.5,43.02,260936,0
+WERN.US,D,20231227,000000,43.03,43.11,42.68,42.78,379931,0
+WERN.US,D,20231228,000000,42.72,43,42.63,42.94,326508,0
+WERN.US,D,20231229,000000,42.76,43,42.195,42.37,387677,0
+WERN.US,D,20240102,000000,42.23,42.71,41.67,41.88,431716,0
+WERN.US,D,20240103,000000,41.72,41.72,40.59,40.74,465952,0
+WERN.US,D,20240104,000000,40.72,40.95,40.25,40.76,538887,0
+WERN.US,D,20240105,000000,40.52,41.04,40.4519,40.76,562576,0
+WERN.US,D,20240108,000000,40.73,41.57,40.62,41.54,380052,0
+WERN.US,D,20240109,000000,41.05,41.224,40.74,40.81,368668,0
+WERN.US,D,20240110,000000,40.71,40.85,40.12,40.77,403023,0
+WERN.US,D,20240111,000000,40.46,40.605,39.8,40.29,564346,0
+WERN.US,D,20240112,000000,40.84,40.875,39.88,40.19,479472,0
+WERN.US,D,20240116,000000,39.99,40.1394,39.47,39.76,473872,0
+WERN.US,D,20240117,000000,39.16,39.665,39.16,39.37,327898,0
+WERN.US,D,20240118,000000,39.45,40.065,39.25,40,446670,0
+WERN.US,D,20240119,000000,40.3,40.48,39.53,39.93,405793,0
+WERN.US,D,20240122,000000,40.25,41.7,40.17,41.68,596447,0
+WERN.US,D,20240123,000000,42.07,42.16,41.09,41.09,467597,0
+WERN.US,D,20240124,000000,41.49,41.66,40.76,40.89,442127,0
+WERN.US,D,20240125,000000,41.19,41.5,40.5242,40.88,519211,0
+WERN.US,D,20240126,000000,41.21,41.21,40.295,40.48,314390,0
+WERN.US,D,20240129,000000,40.29,40.59,39.86,40.57,351475,0
+WERN.US,D,20240130,000000,40.2,40.56,39.87,40.24,371799,0
+WERN.US,D,20240131,000000,40.36,40.63,39.48,39.55,571161,0
+WERN.US,D,20240201,000000,39.55,39.73,38.81,39.49,552573,0
+WERN.US,D,20240202,000000,39.03,40.33,38.69,39.95,488758,0
+WERN.US,D,20240205,000000,39.5,39.955,39.36,39.71,527708,0
+WERN.US,D,20240206,000000,39.69,40.76,39.615,40.21,647357,0
+WERN.US,D,20240207,000000,41.7,42.37,40.95,42.06,1078753,0
+WERN.US,D,20240208,000000,41.49,41.72,40.65,41.49,721957,0
+WERN.US,D,20240209,000000,41.58,41.76,41,41.61,422049,0
+WERN.US,D,20240212,000000,41.64,42.41,41.46,42.24,387996,0
+WERN.US,D,20240213,000000,41.42,41.55,40.685,41.08,457864,0
+WERN.US,D,20240214,000000,41.41,41.63,40.7,41.29,594831,0
+WERN.US,D,20240215,000000,41.65,41.65,39.85,40.26,841102,0
+WERN.US,D,20240216,000000,39.98,40.65,39.61,39.97,1442586,0
+WERN.US,D,20240220,000000,39.82,40.06,39.09,39.89,793177,0
+WERN.US,D,20240221,000000,39.98,40.48,39.58,40.46,950244,0
+WERN.US,D,20240222,000000,40.25,41.48,40.25,41.38,3627270,0
+WERN.US,D,20240223,000000,41.32,41.53,40.44,40.72,662010,0
+WERN.US,D,20240226,000000,40.62,40.62,40.02,40.12,458350,0
+WERN.US,D,20240227,000000,40.16,40.525,39.665,40.47,731588,0
+WERN.US,D,20240228,000000,40.05,40.07,39.36,39.4,682092,0
+WERN.US,D,20240229,000000,39.62,40.45,39.62,40.14,601909,0
+WERN.US,D,20240301,000000,40.12,40.24,38.85,38.98,1009518,0
+WERN.US,D,20240304,000000,39.09,39.38,37.96,37.98,981267,0
+WERN.US,D,20240305,000000,37.63,38.2167,37.24,37.38,893300,0
+WERN.US,D,20240306,000000,37.64,38.2,37.37,37.88,508285,0
+WERN.US,D,20240307,000000,38.2,39.33,38.1,39.11,805380,0
+WERN.US,D,20240308,000000,39.45,39.78,38.54,38.68,494585,0
+WERN.US,D,20240311,000000,38.65,39.28,38.65,39.19,463593,0
+WERN.US,D,20240312,000000,39.15,39.175,38.71,38.87,447647,0
+WERN.US,D,20240313,000000,38.72,39.175,38.715,38.93,477856,0
+WERN.US,D,20240314,000000,38.76,38.76,37.63,38.01,726918,0
+WERN.US,D,20240315,000000,37.84,38.36,37.49,37.75,892227,0
+WERN.US,D,20240318,000000,37.62,37.78,37.15,37.29,580824,0
+WERN.US,D,20240319,000000,37.32,37.79,37.19,37.58,500228,0
+WERN.US,D,20240320,000000,37.42,38.61,37.39,38.4,516947,0
+WERN.US,D,20240321,000000,38.52,39.07,38.27,38.97,515982,0
+WERN.US,D,20240322,000000,39.17,39.17,38.14,38.26,337129,0
+WERN.US,D,20240325,000000,38.11,38.33,37.74,37.97,302674,0
+WERN.US,D,20240326,000000,38.21,38.36,37.95,38.09,356532,0
+WERN.US,D,20240327,000000,38.39,38.87,38.33,38.57,591210,0
+WERN.US,D,20240328,000000,38.72,39.43,38.5648,39.12,666495,0
+WERN.US,D,20240401,000000,38.65,38.87,38.25,38.56,532081,0
+WERN.US,D,20240402,000000,38.13,38.69,37.76,38.03,537608,0
+WERN.US,D,20240403,000000,37.84,38.44,37.84,38.31,287601,0
+WERN.US,D,20240404,000000,38.39,38.83,37.85,38.01,446552,0
+WERN.US,D,20240405,000000,37.97,38.25,37.87,38.13,264918,0
+WERN.US,D,20240408,000000,37.92,38.5,37.92,38.09,395543,0
+WERN.US,D,20240409,000000,38.29,38.645,38.22,38.53,313109,0
+WERN.US,D,20240410,000000,37.7,37.71,36.6001,36.9,495652,0
+WERN.US,D,20240411,000000,37.05,37.43,36.95,36.97,534885,0
+WERN.US,D,20240412,000000,36.61,36.65,36.19,36.52,503351,0
+WERN.US,D,20240415,000000,36.5,36.6,35.96,36.15,479045,0
+WERN.US,D,20240416,000000,36,36.45,35.76,36.14,652726,0
+WERN.US,D,20240417,000000,34.95,35.71,34.67,35.39,914174,0
+WERN.US,D,20240418,000000,35.58,35.6,34.95,35.26,737123,0
+WERN.US,D,20240419,000000,35.18,35.88,35.06,35.835,645136,0
+WERN.US,D,20240422,000000,36.18,36.23,35.31,35.34,507139,0
+WERN.US,D,20240423,000000,35.35,36.01,35.35,35.69,573800,0
+WERN.US,D,20240424,000000,35.44,35.65,34.94,35.39,711813,0
+WERN.US,D,20240425,000000,35.29,35.39,34.9,35.08,556093,0
+WERN.US,D,20240426,000000,34.88,35.35,34.57,34.74,561027,0
+WERN.US,D,20240429,000000,34.74,35.22,34.56,34.72,582790,0
+WERN.US,D,20240430,000000,34.61,34.62,33.97,34.2,859798,0
+WERN.US,D,20240501,000000,33.12,35.92,33.12,35.17,2099166,0
+WERN.US,D,20240502,000000,35.6,35.97,35.445,35.74,777507,0
+WERN.US,D,20240503,000000,36.12,36.86,35.98,36.31,974407,0
+WERN.US,D,20240506,000000,36.57,37.11,36.42,36.94,864032,0
+WERN.US,D,20240507,000000,36.93,37.28,36.48,36.53,1285663,0
+WERN.US,D,20240508,000000,36.32,37.04,36.19,36.86,648481,0
+WERN.US,D,20240509,000000,37,37.165,36.72,36.99,680384,0
+WERN.US,D,20240510,000000,37.08,37.3,36.93,37.2,567884,0
+WERN.US,D,20240513,000000,37.5,37.85,37.08,37.65,698085,0
+WERN.US,D,20240514,000000,38.16,38.62,37.48,37.56,519581,0
+WERN.US,D,20240515,000000,38,38.27,37.5,37.59,564021,0
+WERN.US,D,20240516,000000,38.23,38.48,37.82,38.15,853667,0
+WERN.US,D,20240517,000000,38.07,38.25,36.97,37.35,906630,0
+WERN.US,D,20240520,000000,37.17,37.55,37.14,37.17,574759,0
+WERN.US,D,20240521,000000,36.99,37.15,36.14,36.26,679561,0
+WERN.US,D,20240522,000000,36.29,37.36,36.12,37.14,1072497,0
+WERN.US,D,20240523,000000,37.25,37.25,36.605,37.06,792030,0
+WERN.US,D,20240524,000000,37.34,37.78,36.91,37.17,640596,0
+WERN.US,D,20240528,000000,37.22,37.295,36.74,37,489928,0
+WERN.US,D,20240529,000000,36.55,36.72,36.255,36.27,537514,0
+WERN.US,D,20240530,000000,36.55,37.08,36.43,36.7,754350,0
+WERN.US,D,20240531,000000,37.08,37.59,36.83,37.57,692181,0
+WERN.US,D,20240603,000000,37.97,38.06,36.97,37.29,471676,0
+WERN.US,D,20240604,000000,37.3,37.97,36.77,36.78,994207,0
+WERN.US,D,20240605,000000,36.88,37.31,36.62,37.17,434632,0
+WERN.US,D,20240606,000000,36.97,37.06,36.69,36.89,636951,0
+WERN.US,D,20240607,000000,36.29,36.96,36.12,36.55,723473,0
+WERN.US,D,20240610,000000,36.53,37.415,36.44,37.31,990345,0
+WERN.US,D,20240611,000000,37.04,37.34,36.665,37.21,871072,0
+WERN.US,D,20240612,000000,38.06,38.335,36.69,36.71,1139939,0
+WERN.US,D,20240613,000000,36.52,36.775,35.82,36.07,751528,0
+WERN.US,D,20240614,000000,35.7,36.02,35.055,35.95,798245,0
+WERN.US,D,20240617,000000,35.93,36.25,35.82,36.05,716968,0
+WERN.US,D,20240618,000000,35.99,36.39,35.42,35.47,860544,0
+WERN.US,D,20240620,000000,35.19,35.69,35.15,35.46,1162511,0
+WERN.US,D,20240621,000000,35.46,36.02,35.33,35.77,12713635,0
+WERN.US,D,20240624,000000,34.94,35.85,34.94,35.61,1122133,0
+WERN.US,D,20240625,000000,35.45,35.45,34.69,35.1,697644,0
+WERN.US,D,20240626,000000,35.13,35.86,35.01,35.54,847156,0
+WERN.US,D,20240627,000000,35.64,35.81,35.37,35.74,626839,0
+WERN.US,D,20240628,000000,35.96,36.03,35.59,35.83,1469042,0
+WERN.US,D,20240701,000000,35.77,35.825,35.38,35.43,581117,0
+WERN.US,D,20240702,000000,35.46,36.18,35.46,35.81,982183,0
+WERN.US,D,20240703,000000,35.61,36.56,35.61,35.85,372247,0
+WERN.US,D,20240705,000000,35.81,35.81,35.06,35.23,426912,0
+WERN.US,D,20240708,000000,35.33,35.56,34.54,34.86,505370,0
+WERN.US,D,20240709,000000,33.5,34.45,33.44,34.21,946245,0
+WERN.US,D,20240710,000000,34.34,34.73,34.215,34.66,657313,0
+WERN.US,D,20240711,000000,35.26,35.945,34.91,35.84,774608,0
+WERN.US,D,20240712,000000,36.27,36.6,35.87,36.08,598177,0
+WERN.US,D,20240715,000000,36.3,37.34,36.15,36.65,601809,0
+WERN.US,D,20240716,000000,36.97,38.085,36.745,37.99,751863,0
+WERN.US,D,20240717,000000,37.58,37.94,37.34,37.49,1092227,0
+WERN.US,D,20240718,000000,37.33,37.54,36.41,36.61,717377,0
+WERN.US,D,20240719,000000,36.6,36.7,36.1,36.44,786097,0
+WERN.US,D,20240722,000000,36.44,36.765,35.88,36.65,744954,0
+WERN.US,D,20240723,000000,36.42,37.34,36.355,36.95,949882,0
+WERN.US,D,20240724,000000,37.05,37.725,36.82,36.93,1001017,0
+WERN.US,D,20240725,000000,37.19,39.62,36.75,38.85,1242345,0
+WERN.US,D,20240726,000000,39.1,39.55,38.5901,38.97,616083,0
+WERN.US,D,20240729,000000,39.06,39.77,39.01,39.29,840334,0
+WERN.US,D,20240730,000000,39.6,40.61,39.6,40.44,1178620,0
+WERN.US,D,20240731,000000,40.2,40.45,38.71,39.19,1595101,0
+WERN.US,D,20240801,000000,39.19,39.63,37.8,38.32,827008,0
+WERN.US,D,20240802,000000,37.41,37.685,36.59,37.23,1080277,0
+WERN.US,D,20240805,000000,35.59,37.62,35.55,36.69,868679,0
+WERN.US,D,20240806,000000,36.69,38.055,36.44,37.25,931474,0
+WERN.US,D,20240807,000000,37.51,37.63,36.65,36.81,783899,0
+WERN.US,D,20240808,000000,37.13,37.37,36.74,37.13,544878,0
+WERN.US,D,20240809,000000,37.14,37.79,36.29,36.33,659450,0
+WERN.US,D,20240812,000000,36.36,36.54,36.08,36.3,549655,0
+WERN.US,D,20240813,000000,36.55,37.04,36.23,36.89,470870,0
+WERN.US,D,20240814,000000,36.96,37.08,36.22,36.37,390995,0
+WERN.US,D,20240815,000000,37.2,38.48,37.14,37.31,987147,0
+WERN.US,D,20240816,000000,37.26,37.66,36.94,37.36,541755,0
+WERN.US,D,20240819,000000,37.38,37.6,37.16,37.52,479563,0
+WERN.US,D,20240820,000000,37.44,37.54,36.89,37.13,526486,0
+WERN.US,D,20240821,000000,37.56,37.82,37.28,37.48,435403,0
+WERN.US,D,20240822,000000,37.39,37.6817,36.99,37.05,314051,0
+WERN.US,D,20240823,000000,37.25,38,37.11,37.77,410767,0
+WERN.US,D,20240826,000000,38,38,37.24,37.33,356986,0
+WERN.US,D,20240827,000000,37.3,37.3,36.46,36.81,348253,0
+WERN.US,D,20240828,000000,36.63,37.345,36.47,37.33,880271,0
+WERN.US,D,20240829,000000,37.5,37.5,36.49,36.56,793845,0
+WERN.US,D,20240830,000000,36.89,37.12,36.25,36.96,578723,0
+WERN.US,D,20240903,000000,36.65,37.25,36.44,37.22,831019,0
+WERN.US,D,20240904,000000,37.22,37.39,36.845,37.2,718994,0
+WERN.US,D,20240905,000000,37.07,37.07,36.01,36.32,679012,0
+WERN.US,D,20240906,000000,36.29,36.55,35.92,36.01,418011,0
+WERN.US,D,20240909,000000,35.96,36.37,35.665,36.28,745393,0
+WERN.US,D,20240910,000000,36.31,36.365,35.83,36.28,521446,0
+WERN.US,D,20240911,000000,36.09,36.14,35.32,36.06,676511,0
+WERN.US,D,20240912,000000,36.31,36.58,35.775,36.42,609996,0
+WERN.US,D,20240913,000000,36.87,37.34,36.765,37.33,608989,0
+WERN.US,D,20240916,000000,37.56,37.84,36.97,37.32,735468,0
+WERN.US,D,20240917,000000,37.5,37.915,37.22,37.44,626133,0
+WERN.US,D,20240918,000000,37.54,38.3,37.32,37.52,565974,0
+WERN.US,D,20240919,000000,38.25,38.28,37.54,37.69,697427,0
+WERN.US,D,20240920,000000,37.31,37.539,36.67,37.15,2048999,0
+WERN.US,D,20240923,000000,37.27,37.46,36.88,37.19,403324,0
+WERN.US,D,20240924,000000,37.22,37.59,37.22,37.47,510524,0
+WERN.US,D,20240925,000000,37.47,37.57,36.89,37.02,556786,0
+WERN.US,D,20240926,000000,37.14,37.7,36.96,37.34,704296,0
+WERN.US,D,20240927,000000,37.82,38.87,37.75,38.57,939474,0
+WERN.US,D,20240930,000000,38.62,39.69,38.4,38.59,908784,0
+WERN.US,D,20241001,000000,38.31,38.31,36.91,37.49,713810,0
+WERN.US,D,20241002,000000,37.2,37.695,36.975,37.02,444629,0
+WERN.US,D,20241003,000000,36.64,37.03,36.39,36.69,585904,0
+WERN.US,D,20241004,000000,37.29,37.29,35.9,36.11,612149,0
+WERN.US,D,20241007,000000,35.62,36.67,35.62,36.48,715737,0
+WERN.US,D,20241008,000000,36.7,37.29,36.44,37.05,634899,0
+WERN.US,D,20241009,000000,36.38,36.7645,36.03,36.35,729267,0
+WERN.US,D,20241010,000000,36.08,36.27,35.48,35.64,612994,0
+WERN.US,D,20241011,000000,35.82,36.56,35.7446,36.33,521867,0
+WERN.US,D,20241014,000000,36.22,36.41,35.57,36.38,435688,0
+WERN.US,D,20241015,000000,36.45,37.56,36.45,36.57,661453,0
+WERN.US,D,20241016,000000,37.25,38.12,37.095,37.99,875569,0
+WERN.US,D,20241017,000000,37.89,37.89,37.12,37.44,622395,0
+WERN.US,D,20241018,000000,37.69,37.985,37.34,37.77,534075,0
+WERN.US,D,20241021,000000,37.64,37.73,37.09,37.36,625774,0
+WERN.US,D,20241022,000000,37.33,37.75,37.0783,37.7,671159,0
+WERN.US,D,20241023,000000,37.73,37.74,37,37.47,1016669,0
+WERN.US,D,20241024,000000,37.53,37.8,36.67,37.02,734655,0
+WERN.US,D,20241025,000000,37.25,37.56,37.2,37.34,350576,0
+WERN.US,D,20241028,000000,37.45,38.28,37.39,38.18,629555,0
+WERN.US,D,20241029,000000,38.09,38.59,37.805,38.31,1171870,0
+WERN.US,D,20241030,000000,36.34,39.07,35.5,37.3,1619619,0
+WERN.US,D,20241031,000000,37.4,38,36.455,36.89,1492072,0
+WERN.US,D,20241101,000000,36.89,37.71,36.89,37.54,632156,0
+WERN.US,D,20241104,000000,37.34,37.715,37.1,37.31,608672,0
+WERN.US,D,20241105,000000,37.18,38.13,37.04,38.09,522805,0
+WERN.US,D,20241106,000000,39.62,41.41,39.095,41.23,836094,0
+WERN.US,D,20241107,000000,41.33,41.44,40.21,40.23,825406,0
+WERN.US,D,20241108,000000,40.24,40.93,40.21,40.66,780751,0
+WERN.US,D,20241111,000000,41,42.48,40.98,41.8,969845,0
+WERN.US,D,20241112,000000,41.5,41.94,41.02,41.39,843788,0
+WERN.US,D,20241113,000000,41.54,41.68,40.69,40.75,695744,0
+WERN.US,D,20241114,000000,40.79,40.8999,39.99,40.21,567490,0
+WERN.US,D,20241115,000000,40.49,40.49,39.4975,39.62,356812,0
+WERN.US,D,20241118,000000,39.73,40.21,39.4501,39.59,598126,0
+WERN.US,D,20241119,000000,39.24,39.58,39.08,39.24,345727,0
+WERN.US,D,20241120,000000,39.05,39.38,38.56,38.97,331144,0
+WERN.US,D,20241121,000000,39.08,39.715,38.99,39.3,382042,0
+WERN.US,D,20241122,000000,39.6,40,39.45,39.93,308084,0
+WERN.US,D,20241125,000000,40.5,41.1725,40.18,40.25,1158117,0
+WERN.US,D,20241126,000000,39.98,40.87,39.68,40.85,666802,0
+WERN.US,D,20241127,000000,40.92,41.18,40.32,40.46,581933,0
+WERN.US,D,20241129,000000,40.73,40.98,40.405,40.88,234879,0
+WERN.US,D,20241202,000000,40.8,41.02,40.175,40.94,766652,0
+WERN.US,D,20241203,000000,40.61,40.67,40.05,40.14,576183,0
+WERN.US,D,20241204,000000,39.88,40.19,39.25,39.83,672609,0
+WERN.US,D,20241205,000000,40,40.095,39.355,39.42,741035,0
+WERN.US,D,20241206,000000,39.72,39.85,38.97,39.37,370172,0
+WERN.US,D,20241209,000000,39.52,40,39.09,39.34,484878,0
+WERN.US,D,20241210,000000,39.4,39.945,38.98,39.62,285040,0
+WERN.US,D,20241211,000000,39.76,40.16,39.54,40.12,550705,0
+WERN.US,D,20241212,000000,40.1,40.115,39.47,39.64,563983,0
+WERN.US,D,20241213,000000,39.5,39.5,38.68,38.83,547629,0
+WERN.US,D,20241216,000000,38.67,38.77,38.25,38.56,599969,0
+WERN.US,D,20241217,000000,38.5,38.78,38.2,38.25,616964,0
+WERN.US,D,20241218,000000,38.42,38.68,36.845,36.93,696263,0
+WERN.US,D,20241219,000000,37.02,37.415,36.28,36.37,713798,0
+WERN.US,D,20241220,000000,36.21,36.74,35.75,35.8,1632843,0
+WERN.US,D,20241223,000000,35.87,36.01,35.45,35.82,689310,0
+WERN.US,D,20241224,000000,35.5,36.22,35.5,36.08,145094,0
+WERN.US,D,20241226,000000,35.92,36.54,35.83,36.4,395005,0
+WERN.US,D,20241227,000000,36.1,36.73,35.91,36.25,396330,0
+WERN.US,D,20241230,000000,36.05,36.075,35.53,35.91,457824,0
+WERN.US,D,20241231,000000,36.15,36.365,35.9,35.92,343720,0
+WERN.US,D,20250102,000000,36.07,36.21,35.48,35.53,386276,0
+WERN.US,D,20250103,000000,36.09,36.83,35.505,36.75,919528,0
+WERN.US,D,20250106,000000,36.75,37.12,36.25,36.34,512451,0
+WERN.US,D,20250107,000000,36.16,36.53,35.44,35.7,439598,0
+WERN.US,D,20250108,000000,35.25,35.64,34.94,35.46,405381,0
+WERN.US,D,20250110,000000,34.66,34.98,34.3,34.46,526362,0
+WERN.US,D,20250113,000000,34.34,35.33,34.24,35.16,479530,0
+WERN.US,D,20250114,000000,35.36,35.81,35.14,35.72,606117,0
+WERN.US,D,20250115,000000,36.57,37.24,36.375,36.8,705384,0
+WERN.US,D,20250116,000000,36.65,37.51,36.55,37.43,670975,0
+WERN.US,D,20250117,000000,36.53,37.24,36.19,36.5,2462859,0
+WERN.US,D,20250121,000000,36.68,37.2137,36.6,37.16,711334,0
+WERN.US,D,20250122,000000,37.06,37.71,37.06,37.43,566461,0
+WERN.US,D,20250123,000000,37.81,38.6,37.33,37.52,641794,0
+WERN.US,D,20250124,000000,37.18,37.355,36.98,37.12,380920,0
+WERN.US,D,20250127,000000,37.06,38.44,37.06,38.23,489291,0
+WERN.US,D,20250128,000000,38.04,38.3,37.118,37.22,552157,0
+WERN.US,D,20250129,000000,37.19,37.63,36.58,36.85,961455,0
+WERN.US,D,20250130,000000,36.77,37.02,36.29,36.73,599932,0
+WERN.US,D,20250131,000000,36.83,37.0141,35.8701,36.1,695598,0
+WERN.US,D,20250203,000000,35.1,36.07,34.95,34.98,913662,0
+WERN.US,D,20250204,000000,35,35.32,34.71,34.87,922394,0
+WERN.US,D,20250205,000000,35.1,35.268,34.67,34.84,717829,0
+WERN.US,D,20250206,000000,35.17,35.61,34.45,34.65,936056,0
+WERN.US,D,20250207,000000,35.25,35.8,33.66,34.44,1271839,0
+WERN.US,D,20250210,000000,34.67,35.68,34.26,34.54,1125079,0
+WERN.US,D,20250211,000000,34.38,35.37,34.29,35.35,962733,0
+WERN.US,D,20250212,000000,34.68,35.2,34.34,34.51,613899,0
+WERN.US,D,20250213,000000,34.6,34.85,34.245,34.41,407421,0
+WERN.US,D,20250214,000000,34.55,34.85,34.53,34.81,540262,0
+WERN.US,D,20250218,000000,34.94,35.375,34.73,35.05,418106,0
+WERN.US,D,20250219,000000,34.74,35.05,34.1314,34.16,491134,0
+WERN.US,D,20250220,000000,34.02,34.165,33.66,34.07,380097,0
+WERN.US,D,20250221,000000,34.31,34.31,32.39,33.7,918317,0
+WERN.US,D,20250224,000000,33.8,33.9,32.81,32.85,787410,0
+WERN.US,D,20250225,000000,32.98,33.32,32.65,32.75,549868,0
+WERN.US,D,20250226,000000,32.58,32.925,32.31,32.48,744178,0
+WERN.US,D,20250227,000000,32.39,32.61,32.061,32.12,371924,0
+WERN.US,D,20250228,000000,32.2,32.64,32.05,32.56,757639,0
+WERN.US,D,20250303,000000,32.58,32.99,31.8749,31.97,651301,0
+WERN.US,D,20250304,000000,31.8,32.19,30.9,31.13,1191138,0
+WERN.US,D,20250305,000000,31.31,31.765,31.04,31.55,959859,0
+WERN.US,D,20250306,000000,31.4,32.28,31.29,32.28,929674,0
+WERN.US,D,20250307,000000,32.07,32.525,31.68,32.2,1377271,0
+WERN.US,D,20250310,000000,32.15,32.895,32.06,32.14,1165953,0
+WERN.US,D,20250311,000000,31.95,32,30.48,30.52,959335,0
+WERN.US,D,20250312,000000,30.4,30.54,29.62,29.85,1142055,0
+WERN.US,D,20250313,000000,29.9,30.2,29.26,29.46,746305,0
+WERN.US,D,20250314,000000,29.63,29.99,29.34,29.91,958968,0
+WERN.US,D,20250317,000000,29.82,30.33,29.61,30.22,725884,0
+WERN.US,D,20250318,000000,30.22,30.3,29.88,30.24,772609,0
+WERN.US,D,20250319,000000,30.26,30.34,29.17,29.34,974669,0
+WERN.US,D,20250320,000000,29.06,29.66,29.02,29.25,724643,0
+WERN.US,D,20250321,000000,28.96,29.59,28.77,29.57,1318218,0
+WERN.US,D,20250324,000000,29.9,30.2,29.7,30.13,708436,0
+WERN.US,D,20250325,000000,30.09,30.345,29.75,29.97,826535,0
+WERN.US,D,20250326,000000,29.8,30.16,29.685,29.93,535591,0
+WERN.US,D,20250327,000000,29.78,30.03,29.54,29.8,653860,0
+WERN.US,D,20250328,000000,29.81,30.025,29.2,29.33,527598,0
+WERN.US,D,20250331,000000,28.94,29.515,28.81,29.3,646938,0
+WERN.US,D,20250401,000000,29.08,29.4711,28.62,29.34,740864,0
+WERN.US,D,20250402,000000,28.99,30.12,28.99,30.08,925836,0
+WERN.US,D,20250403,000000,28.79,29.02,27.08,27.34,1106847,0
+WERN.US,D,20250404,000000,26.8,28.025,26.545,27.9,1755896,0
+WERN.US,D,20250407,000000,27.61,28.58,26.5,27.28,1712307,0
+WERN.US,D,20250408,000000,28.16,28.67,26.64,27.15,1164232,0
+WERN.US,D,20250409,000000,26.88,29.23,26.63,28.79,1700008,0
+WERN.US,D,20250410,000000,28.5,28.65,27.72,28.52,1184260,0
+WERN.US,D,20250411,000000,28.42,28.95,27.25,28.48,843769,0
+WERN.US,D,20250414,000000,28.63,29.07,27.955,28.6,819689,0
+WERN.US,D,20250415,000000,28.53,28.67,27.72,27.82,587010,0
+WERN.US,D,20250416,000000,27.82,28.065,27.13,27.36,1017561,0
+WERN.US,D,20250417,000000,27.36,28.51,27.36,28.3,1184849,0
+WERN.US,D,20250421,000000,28.04,28.5,27.39,28.1,1045899,0
+WERN.US,D,20250422,000000,28.26,28.6093,27.88,28.5,692951,0
+WERN.US,D,20250423,000000,29.2,29.67,28.14,28.26,807530,0
+WERN.US,D,20250424,000000,28.25,28.93,28.03,28.84,575451,0
+WERN.US,D,20250425,000000,28.26,28.32,27.48,27.55,631354,0
+WERN.US,D,20250428,000000,27.69,28.15,27.5,28.04,1073519,0
+WERN.US,D,20250429,000000,28.05,28.255,27.4,27.66,1421189,0
+WERN.US,D,20250430,000000,24.63,25.15,23.02,24.66,3528670,0
+WERN.US,D,20250501,000000,24.52,25.13,24.4175,24.9,2027778,0
+WERN.US,D,20250502,000000,25.05,26.38,25.01,26.06,1722799,0
+WERN.US,D,20250505,000000,25.75,26.27,25.32,25.69,1076307,0
+WERN.US,D,20250506,000000,25.35,25.55,25.01,25.17,1097390,0
+WERN.US,D,20250507,000000,25.22,25.75,25.15,25.34,1183441,0
+WERN.US,D,20250508,000000,25.57,26.495,25.36,26.41,945536,0
+WERN.US,D,20250509,000000,26.44,26.58,26.09,26.22,793901,0
+WERN.US,D,20250512,000000,27.76,28.64,27.32,28.18,1346215,0
+WERN.US,D,20250513,000000,28.33,28.33,27.75,28.04,1305108,0
+WERN.US,D,20250514,000000,27.89,28.18,27.23,28.13,822753,0
+WERN.US,D,20250515,000000,28.06,28.22,27.51,28.01,806664,0
+WERN.US,D,20250516,000000,28,28.15,27.78,27.85,978833,0
+WERN.US,D,20250519,000000,27.58,27.71,27.3,27.55,596322,0
+WERN.US,D,20250520,000000,27.46,27.62,27.12,27.17,994528,0
+WERN.US,D,20250521,000000,26.87,26.92,26.16,26.23,944285,0
+WERN.US,D,20250522,000000,26.31,26.31,26.01,26.16,675581,0
+WERN.US,D,20250523,000000,25.63,26.04,25.57,25.76,696856,0
+WERN.US,D,20250527,000000,26.19,26.47,25.88,26.36,611421,0
+WERN.US,D,20250528,000000,26.4,26.6825,26.13,26.15,707938,0
+WERN.US,D,20250529,000000,26.17,26.27,25.86,26.25,932728,0
+WERN.US,D,20250530,000000,26.22,26.39,25.9,25.95,1298624,0
+WERN.US,D,20250602,000000,27.09,27.09,25.74,25.97,1161909,0
+WERN.US,D,20250603,000000,25.95,27.07,25.805,26.83,847735,0
+WERN.US,D,20250604,000000,26.95,27.12,26.575,27.03,836896,0
+WERN.US,D,20250605,000000,26.97,27.06,26.73,26.99,1246271,0
+WERN.US,D,20250606,000000,27.44,27.61,26.58,26.85,732179,0
+WERN.US,D,20250609,000000,27.06,27.8,26.93,27.35,653010,0
+WERN.US,D,20250610,000000,27.5,28.3,27.295,28.16,836926,0
+WERN.US,D,20250611,000000,28.34,28.42,27.245,27.46,1069757,0
+WERN.US,D,20250612,000000,27.33,27.83,26.8483,27.79,740850,0
+WERN.US,D,20250613,000000,27.52,27.92,27.09,27.6,1218971,0
+WERN.US,D,20250616,000000,27.78,28.52,27.395,28.32,862199,0
+WERN.US,D,20250617,000000,28.12,28.39,27.55,27.74,754959,0
+WERN.US,D,20250618,000000,27.8,28.285,27.72,27.98,862264,0
+WERN.US,D,20250620,000000,28.18,28.46,27.19,27.25,1263438,0
+WERN.US,D,20250623,000000,27.23,27.77,27,27.64,638697,0
+WERN.US,D,20250624,000000,27.78,27.87,26.6701,27.55,893914,0
+WERN.US,D,20250625,000000,27.48,27.485,27.02,27.12,1049500,0
+WERN.US,D,20250626,000000,27.12,27.45,27.04,27.42,684814,0
+WERN.US,D,20250627,000000,27.55,27.86,27.33,27.6,1232068,0
+WERN.US,D,20250630,000000,27.6,27.7,27.055,27.36,852259,0
+WERN.US,D,20250701,000000,27.02,29.24,26.92,28.51,1186129,0
+WERN.US,D,20250702,000000,28.65,29.315,28.37,29.25,751492,0
+WERN.US,D,20250703,000000,29.44,29.67,28.8,29.07,439505,0
+WERN.US,D,20250707,000000,28.6,29.175,28.24,28.3,871349,0
+WERN.US,D,20250708,000000,28.34,28.97,28.2175,28.82,956766,0
+WERN.US,D,20250709,000000,28.89,29.31,28.625,29.25,953503,0
+WERN.US,D,20250710,000000,29.19,30.5,29.145,29.98,839687,0
+WERN.US,D,20250711,000000,29.68,29.7,29.05,29.37,566967,0
+WERN.US,D,20250714,000000,29.19,29.25,28.6,28.72,606150,0
+WERN.US,D,20250715,000000,28.75,28.935,27.88,27.9,589868,0
+WERN.US,D,20250716,000000,28.13,28.47,27.69,28.02,661341,0
+WERN.US,D,20250717,000000,28.09,28.52,27.84,28.23,699196,0
+WERN.US,D,20250718,000000,28.66,28.8,27.52,27.73,1034614,0
+WERN.US,D,20250721,000000,27.92,28.26,27.81,27.83,621900,0
+WERN.US,D,20250722,000000,27.99,28.7,27.91,28.44,791436,0
+WERN.US,D,20250723,000000,28.7,28.95,28.475,28.63,949871,0
+WERN.US,D,20250724,000000,28.63,28.92,28.44,28.9,913412,0
+WERN.US,D,20250725,000000,29.44,29.51,28.7,29.33,910144,0
+WERN.US,D,20250728,000000,29.23,29.23,28.57,28.61,897946,0
+WERN.US,D,20250729,000000,28.5,28.5,27.415,27.81,1725683,0
+WERN.US,D,20250730,000000,29.93,29.93,27.265,27.6,2349713,0
+WERN.US,D,20250731,000000,27.27,27.8,26.975,27.72,1285882,0
+WERN.US,D,20250801,000000,27.49,27.75,26.73,26.85,1331066,0
+WERN.US,D,20250804,000000,26.83,27.28,26.74,27.03,821114,0
+WERN.US,D,20250805,000000,27.02,27.6,26.81,27.59,847302,0
+WERN.US,D,20250806,000000,27.62,27.75,27.441,27.6,647710,0
+WERN.US,D,20250807,000000,27.81,27.81,26.64,26.69,814134,0
+WERN.US,D,20250808,000000,26.71,26.8,26.46,26.6,792955,0
+WERN.US,D,20250811,000000,26.52,26.635,25.83,26.03,860918,0
+WERN.US,D,20250812,000000,26.61,27.65,26.575,27.54,1238061,0
+WERN.US,D,20250813,000000,27.54,28.7,27.26,28.67,960521,0
+WERN.US,D,20250814,000000,28.28,28.43,27.845,28.31,930373,0
+WERN.US,D,20250815,000000,28.46,28.67,27.86,28.01,917858,0
+WERN.US,D,20250818,000000,28.11,28.31,27.8,27.88,677193,0
+WERN.US,D,20250819,000000,28.1,29.38,28.1,28.74,899992,0
+WERN.US,D,20250820,000000,28.61,28.835,27.66,27.66,700753,0
+WERN.US,D,20250821,000000,27.55,28.15,27.32,28.11,553996,0
+WERN.US,D,20250822,000000,28.34,30.19,28.34,29.55,900735,0
+WERN.US,D,20250825,000000,29.37,29.53,28.84,28.95,590709,0
+WERN.US,D,20250826,000000,28.83,29.18,28.695,28.99,761902,0
+WERN.US,D,20250827,000000,28.81,29.31,28.62,28.83,461714,0
+WERN.US,D,20250828,000000,28.83,28.83,28.23,28.73,565657,0
+WERN.US,D,20250829,000000,28.83,29.135,28.7,28.85,561313,0
+WERN.US,D,20250902,000000,28.55,28.715,28.285,28.51,433024,0
+WERN.US,D,20250903,000000,28.34,28.75,28.13,28.47,367606,0
+WERN.US,D,20250904,000000,28.47,28.86,27.985,28.82,459005,0
+WERN.US,D,20250905,000000,28.82,29.715,28.42,28.61,566660,0
+WERN.US,D,20250908,000000,28.68,28.68,27.93,28.61,570219,0
+WERN.US,D,20250909,000000,28.64,28.9271,28.285,28.37,613788,0
+WERN.US,D,20250910,000000,27.96,28.13,27.27,27.71,898427,0
+WERN.US,D,20250911,000000,27.65,28.78,27.595,28.7,739988,0
+WERN.US,D,20250912,000000,28.52,28.6,27.92,28.01,557715,0
+WERN.US,D,20250915,000000,28.1,28.45,27.9707,28.32,589776,0
+WERN.US,D,20250916,000000,28.44,28.72,28.18,28.55,551227,0
+WERN.US,D,20250917,000000,28.53,29.02,27.55,27.63,646602,0
+WERN.US,D,20250918,000000,27.81,28.2,27.4,27.52,733763,0
+WERN.US,D,20250919,000000,27.52,27.55,26.94,27.01,1844127,0
+WERN.US,D,20250922,000000,26.96,27.16,26.557665,26.68,785160,0
+WERN.US,D,20250923,000000,26.85,27.152,26.41,26.67,804696,0
+WERN.US,D,20250924,000000,26.46,26.675,25.98,26.45,699897,0
+WERN.US,D,20250925,000000,26.33,26.495,25.98,26.25,618122,0
+WERN.US,D,20250926,000000,26.25,26.65,26.11,26.26,731178,0
+WERN.US,D,20250929,000000,26.4,26.49,25.75,26.24,777326,0
+WERN.US,D,20250930,000000,26.08,26.46,25.965,26.32,883353,0
+WERN.US,D,20251001,000000,25.99,26.2475,25.71,25.975,594087,0
+WERN.US,D,20251002,000000,26.14,26.555,25.95,26.49,865636,0
+WERN.US,D,20251003,000000,26.46,28.09,26.46,27.45,2309792,0
+WERN.US,D,20251006,000000,27.16,28.64,27.11,28.51,1056308,0
+WERN.US,D,20251007,000000,28.14,28.46,27.42,27.76,757122,0
+WERN.US,D,20251008,000000,26.6,29.18,26.59,29,2016613,0
+WERN.US,D,20251009,000000,29.05,29.21,28.21,28.25,1654596,0
+WERN.US,D,20251010,000000,28.01,28.34,26.47,26.53,911355,0
+WERN.US,D,20251013,000000,26.7,26.99,25.93,26.41,1435444,0
+WERN.US,D,20251014,000000,26.04,26.7908,25.99,26.54,1161256,0
+WERN.US,D,20251015,000000,25.93,26.67,25.88,26.28,1434909,0
+WERN.US,D,20251016,000000,27.4,27.94,27.1,27.81,1811798,0
+WERN.US,D,20251017,000000,27.85,27.97,27.17,27.84,3504530,0
+WERN.US,D,20251020,000000,27.93,28.47,27.85,28.25,1675549,0
+WERN.US,D,20251021,000000,28.2,29.18,28.01,28.83,1725712,0
+WERN.US,D,20251022,000000,28.69,28.95,28.305,28.35,1429198,0
+WERN.US,D,20251023,000000,28.14,28.14,26.94,27.36,1255456,0
+WERN.US,D,20251024,000000,27.44,27.705,27.135,27.68,881090,0
+WERN.US,D,20251027,000000,27.65,27.92,27.345,27.47,719590,0
+WERN.US,D,20251028,000000,27.74,27.74,27.11,27.25,1018509,0
+WERN.US,D,20251029,000000,27.21,27.5,26.55,26.89,3467903,0
+WERN.US,D,20251030,000000,26.98,26.98,25.2,25.39,3367937,0
+WERN.US,D,20251031,000000,23.85,26.305,23.5,26.2,2477918,0
+WERN.US,D,20251103,000000,25.95,26.17,25.1801,25.69,1531361,0
+WERN.US,D,20251104,000000,25.67,26.3,25.525,26.29,1028671,0
+WERN.US,D,20251105,000000,26.39,26.81,25.95,26.64,1211875,0
+WERN.US,D,20251106,000000,26.46,26.515,25.56,25.59,772888,0
+WERN.US,D,20251107,000000,25.45,26.26,25.4,26.2,993549,0
+WERN.US,D,20251110,000000,26.25,26.25,25.23,25.35,1119779,0
+WERN.US,D,20251111,000000,25.49,25.49,24.26,24.82,964280,0
+WERN.US,D,20251112,000000,24.85,25.395,24.785,25.15,1271916,0
+WERN.US,D,20251113,000000,25,25.44,24.51,24.64,695533,0
+WERN.US,D,20251114,000000,24.6,24.8,24.05,24.35,617449,0
+WERN.US,D,20251117,000000,24.34,24.405,23.64,23.67,639021,0
+WERN.US,D,20251118,000000,23.61,24.035,23.31,23.76,675852,0
+WERN.US,D,20251119,000000,23.85,23.8595,23.135,23.27,541431,0
+WERN.US,D,20251120,000000,23.3,23.835,23.13,23.15,1076407,0
+WERN.US,D,20251121,000000,23.19,24.695,23.06,24.51,1181970,0
+WERN.US,D,20251124,000000,24.9,24.9,24.2,24.52,939906,0
+WERN.US,D,20251125,000000,24.74,25.54,24.54,25.2,640816,0
+WERN.US,D,20251126,000000,24.98,25.75,24.98,25.54,845679,0
+WERN.US,D,20251128,000000,25.53,25.63,25.26,25.56,384378,0
+WERN.US,D,20251201,000000,25.23,26.23,25.23,25.81,805920,0
+WERN.US,D,20251202,000000,26.06,27.385,25.56,27.18,1583083,0
+WERN.US,D,20251203,000000,27.24,29.31,27.24,28.79,1884102,0
+WERN.US,D,20251204,000000,28.87,29.3,28.66,28.79,1364306,0
+WERN.US,D,20251205,000000,28.68,29.6,28.68,29.57,900744,0
+WERN.US,D,20251208,000000,29.82,30.26,29.24,29.3,1273243,0
+WERN.US,D,20251209,000000,29.13,29.85,29,29.13,776570,0
+WERN.US,D,20251210,000000,29.07,30.11,29,29.91,1319289,0
+WERN.US,D,20251211,000000,30.15,31.085,30.15,30.66,873038,0
+WERN.US,D,20251212,000000,30.89,31.25,30.27,30.7,808545,0
+WERN.US,D,20251215,000000,30.77,30.9,30.32,30.68,844833,0
+WERN.US,D,20251216,000000,30.77,31.25,30.17,30.42,1146997,0
+WERN.US,D,20251217,000000,30.28,30.89,30.24,30.54,872897,0
+WERN.US,D,20251218,000000,30.81,31.48,30.64,31.04,917130,0
+WERN.US,D,20251219,000000,30.74,30.98,29.63,30.29,1864251,0
+WERN.US,D,20251222,000000,30.26,30.86,30.25,30.5,914694,0
+WERN.US,D,20251223,000000,30.48,30.78,30.33,30.49,609128,0
+WERN.US,D,20251224,000000,30.4,30.71,30.385,30.58,216522,0
+WERN.US,D,20251226,000000,30.38,30.72,30.325,30.56,609088,0
+WERN.US,D,20251229,000000,30.58,30.72,30.31,30.69,915541,0
+WERN.US,D,20251230,000000,30.54,30.77,30.18,30.32,501466,0
+WERN.US,D,20251231,000000,30.42,30.42,29.99,30.01,553517,0
+WERN.US,D,20260102,000000,30.01,30.72,29.79,30.61,648000,0
+WERN.US,D,20260105,000000,30.43,32.39,30.315,32.1,1044284,0
+WERN.US,D,20260106,000000,32.37,33.12,32.34,32.8,1240435,0
+WERN.US,D,20260107,000000,32.83,32.965,32.02,32.25,884717,0
+WERN.US,D,20260108,000000,31.8,33.23,31.8,33.02,633639,0
+WERN.US,D,20260109,000000,33,33.49,32.72,33.24,660265,0
+WERN.US,D,20260112,000000,33,33.365,32.63,33.05,985283,0
+WERN.US,D,20260113,000000,33.23,33.49,32.76,33.22,599437,0
+WERN.US,D,20260114,000000,33.11,33.55,32.7422,33.09,1178432,0
+WERN.US,D,20260115,000000,33.25,33.7,33.0201,33.54,1220351,0
+WERN.US,D,20260116,000000,33.11,33.62,32.84,33.14,2874194,0
+WERN.US,D,20260120,000000,32.38,32.885,31.98,32.23,974774,0
+WERN.US,D,20260121,000000,32.51,34.345,32.51,33.93,1179747,0
+WERN.US,D,20260122,000000,33.95,34.69,33.69,34.65,1291042,0
+WERN.US,D,20260123,000000,34.65,34.78,33.795,33.84,1099647,0
+WERN.US,D,20260126,000000,33.72,34.005,32.98,33.39,651531,0
+WERN.US,D,20260127,000000,33.25,33.485,32.93,33.01,692063,0
+WERN.US,D,20260128,000000,33.59,35.16,33.255,34.33,1763231,0
+WERN.US,D,20260129,000000,35.05,35.885,34.3,34.64,1561820,0
+WERN.US,D,20260130,000000,33.59,34.65,33.0775,34.25,1375497,0
+WERN.US,D,20260202,000000,34.25,36.5,34.22,36.38,1416592,0
+WERN.US,D,20260203,000000,36.03,37.575,36.03,37.18,1845472,0
+WERN.US,D,20260204,000000,37.55,38.385,37.23,37.83,2381827,0
+WERN.US,D,20260205,000000,37.81,38.45,37.53,37.87,2041369,0
+WERN.US,D,20260206,000000,34.4,36.315,33.18,34.76,2915963,0
+WERN.US,D,20260209,000000,35.31,35.71,34.225,35.57,2132208,0
+WERN.US,D,20260210,000000,35.53,36.18,34.88,34.92,1209955,0
+WERN.US,D,20260211,000000,34.99,36.27,34.26,34.45,1158823,0
+WERN.US,D,20260212,000000,35.01,35.45,31.07,32.61,2768871,0
+WERN.US,D,20260213,000000,32.72,33.87,32.55,33.21,1224222,0
+WERN.US,D,20260217,000000,33.5,33.96,33.17,33.74,1033865,0
+WERN.US,D,20260218,000000,33.87,34.1,33.39,33.94,930116,0
diff --git a/daily/us/nasdaq stocks/3/west.us.txt b/daily/us/nasdaq stocks/3/west.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fe60dfdf226e1de2e3dc4c2dbb0a4bf03688501
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/west.us.txt	
@@ -0,0 +1,871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEST.US,D,20220830,000000,12.39,12.5,11.39,12.25,517915,0
+WEST.US,D,20220831,000000,11.99,11.99,10.86,10.99,432456,0
+WEST.US,D,20220901,000000,10.98,11.451,10.75,10.85,233074,0
+WEST.US,D,20220902,000000,11,11.2,10.85,10.92,301706,0
+WEST.US,D,20220906,000000,11.09,11.95,10.8,11.43,218433,0
+WEST.US,D,20220907,000000,11.54,11.64,11.15,11.3,217443,0
+WEST.US,D,20220908,000000,11.43,11.55,11,11.15,293794,0
+WEST.US,D,20220909,000000,11.2,11.21,10.74,10.79,232459,0
+WEST.US,D,20220912,000000,10.91,10.96,10.4,10.43,203779,0
+WEST.US,D,20220913,000000,10.4,10.665,10.15,10.28,92850,0
+WEST.US,D,20220914,000000,10.29,10.485,9.98,9.98,108748,0
+WEST.US,D,20220915,000000,10.05,10.2376,10,10.06,63813,0
+WEST.US,D,20220916,000000,10.16,10.2,10,10.03,179907,0
+WEST.US,D,20220919,000000,10.04,10.39,9.99,10.23,78168,0
+WEST.US,D,20220920,000000,10.4,10.4473,10.15,10.15,119224,0
+WEST.US,D,20220921,000000,10.25,10.43,10.065,10.11,234461,0
+WEST.US,D,20220922,000000,10.19,10.35,10.11,10.15,117357,0
+WEST.US,D,20220923,000000,10.18,10.275,10,10.17,106227,0
+WEST.US,D,20220926,000000,10.15,10.15,9.52,9.76,188349,0
+WEST.US,D,20220927,000000,9.81,10.61,9.76,10.5,105167,0
+WEST.US,D,20220928,000000,10.41,10.5,10.361,10.5,39583,0
+WEST.US,D,20220929,000000,10.42,10.885,10.39,10.74,129159,0
+WEST.US,D,20220930,000000,10.6,10.8365,10.24,10.33,151774,0
+WEST.US,D,20221003,000000,10.32,10.5,10.1,10.37,80027,0
+WEST.US,D,20221004,000000,10.29,10.8099,9.97,9.97,177393,0
+WEST.US,D,20221005,000000,9.97,10.2485,9.87,9.88,83478,0
+WEST.US,D,20221006,000000,9.85,10.22,9.73,9.78,97623,0
+WEST.US,D,20221007,000000,9.8,10.08,9.72,9.81,100590,0
+WEST.US,D,20221010,000000,9.93,10.15,9.62,10.01,59275,0
+WEST.US,D,20221011,000000,10.1,10.1,9.57,9.6,62325,0
+WEST.US,D,20221012,000000,10.0154,10.0154,9.42,9.63,78029,0
+WEST.US,D,20221013,000000,9.61,9.66,9.34,9.54,77814,0
+WEST.US,D,20221014,000000,9.61,9.95,9.41,9.84,72584,0
+WEST.US,D,20221017,000000,10.13,10.13,9.75,10.08,92435,0
+WEST.US,D,20221018,000000,10.0001,10.1135,9.8,10.09,108059,0
+WEST.US,D,20221019,000000,10.12,10.61,9.7,10.49,184782,0
+WEST.US,D,20221020,000000,10.33,10.4799,10.01,10.4,142467,0
+WEST.US,D,20221021,000000,10.58,10.58,10.11,10.28,78705,0
+WEST.US,D,20221024,000000,10.42,10.42,10.12,10.29,70767,0
+WEST.US,D,20221025,000000,10.47,10.67,10.24,10.67,184544,0
+WEST.US,D,20221026,000000,10.57,10.57,10.32,10.34,16857,0
+WEST.US,D,20221027,000000,10.6,10.69,10.37,10.63,52317,0
+WEST.US,D,20221028,000000,10.94,10.96,10.76,10.93,56998,0
+WEST.US,D,20221031,000000,11.03,11.2,10.91,10.95,122027,0
+WEST.US,D,20221101,000000,10.91,11,10.54,10.58,71242,0
+WEST.US,D,20221102,000000,10.56,10.7585,10.52,10.56,43333,0
+WEST.US,D,20221103,000000,10.56,10.82,10.5,10.82,31736,0
+WEST.US,D,20221104,000000,10.86,11.9011,10.86,11.44,67842,0
+WEST.US,D,20221107,000000,11.46,11.615,11.11,11.16,73883,0
+WEST.US,D,20221108,000000,11.07,11.34,11.04,11.24,27571,0
+WEST.US,D,20221109,000000,11.08,11.6599,11.03,11.54,46270,0
+WEST.US,D,20221110,000000,11.54,11.97,11.54,11.75,38027,0
+WEST.US,D,20221111,000000,11.9,13.01,11.79,12.89,215222,0
+WEST.US,D,20221114,000000,12.8,13.41,12.54,12.65,244984,0
+WEST.US,D,20221115,000000,13.91,14.38,11.98,13.23,261528,0
+WEST.US,D,20221116,000000,13.25,13.43,12.74,12.8,102998,0
+WEST.US,D,20221117,000000,12.66,12.85,12.66,12.78,93432,0
+WEST.US,D,20221118,000000,12.71,13.3711,12.71,13.07,82911,0
+WEST.US,D,20221121,000000,13.1,13.49,12.3,12.9,151989,0
+WEST.US,D,20221122,000000,12.81,13.025,12.5,12.85,121655,0
+WEST.US,D,20221123,000000,12.73,13.79,12.63,13.49,101898,0
+WEST.US,D,20221125,000000,13.56,13.83,13.3,13.79,32767,0
+WEST.US,D,20221128,000000,14.1,14.165,12.32,12.44,199887,0
+WEST.US,D,20221129,000000,12.26,12.97,12.2,12.24,150542,0
+WEST.US,D,20221130,000000,12,12.59,12,12.49,589358,0
+WEST.US,D,20221201,000000,12.54,12.945,12.5101,12.72,129131,0
+WEST.US,D,20221202,000000,12.5,13.67,12.44,13.52,128186,0
+WEST.US,D,20221205,000000,13.68,14.25,13.6,13.9,134521,0
+WEST.US,D,20221206,000000,13.76,14.22,13.52,14.04,102926,0
+WEST.US,D,20221207,000000,14.27,14.54,14.0201,14.53,162808,0
+WEST.US,D,20221208,000000,14.52,14.71,14.04,14.07,201163,0
+WEST.US,D,20221209,000000,13.98,14.07,13.79,13.91,72082,0
+WEST.US,D,20221212,000000,13.61,14.3518,13.61,13.75,81944,0
+WEST.US,D,20221213,000000,14.61,14.61,13.8871,14.34,71131,0
+WEST.US,D,20221214,000000,14.41,14.5308,14.2,14.29,106158,0
+WEST.US,D,20221215,000000,14.45,14.5099,14,14.12,132033,0
+WEST.US,D,20221216,000000,14.05,14.25,12.57,13.76,861695,0
+WEST.US,D,20221219,000000,13.67,13.805,12.52,12.64,85374,0
+WEST.US,D,20221220,000000,12.5,12.91,12,12.13,130850,0
+WEST.US,D,20221221,000000,12.73,13.69,12.31,13.35,129624,0
+WEST.US,D,20221222,000000,11.18,11.925,10.75,11.87,748524,0
+WEST.US,D,20221223,000000,12,12.78,11.6501,12.78,165217,0
+WEST.US,D,20221227,000000,12.5,12.81,12.07,12.77,72732,0
+WEST.US,D,20221228,000000,12.74,13.55,12.13,13.05,107638,0
+WEST.US,D,20221229,000000,13.01,13.5,13.01,13.4,85242,0
+WEST.US,D,20221230,000000,13.37,13.48,12.9982,13.36,42488,0
+WEST.US,D,20230103,000000,13.37,13.55,13,13.47,63629,0
+WEST.US,D,20230104,000000,13.48,13.79,13.35,13.77,73388,0
+WEST.US,D,20230105,000000,13.72,13.9,13.55,13.77,102129,0
+WEST.US,D,20230106,000000,13.79,13.9,13.53,13.8,54115,0
+WEST.US,D,20230109,000000,13.73,13.88,13.46,13.6,174960,0
+WEST.US,D,20230110,000000,13.62,13.84,12.9,13.04,269242,0
+WEST.US,D,20230111,000000,12.9,13.26,12.9,13.25,83369,0
+WEST.US,D,20230112,000000,13.79,13.79,13.13,13.45,54707,0
+WEST.US,D,20230113,000000,13.27,13.59,13.05,13.56,41714,0
+WEST.US,D,20230117,000000,13.51,13.8,13.39,13.54,1139102,0
+WEST.US,D,20230118,000000,13.59,13.59,12.89,12.95,207244,0
+WEST.US,D,20230119,000000,12.89,13.145,12.79,12.92,103868,0
+WEST.US,D,20230120,000000,12.99,13.125,12.76,12.97,120462,0
+WEST.US,D,20230123,000000,13.02,13.02,12.77,12.93,125164,0
+WEST.US,D,20230124,000000,12.93,13.03,12.75,12.85,138306,0
+WEST.US,D,20230125,000000,12.82,13.05,12.805,13.01,93576,0
+WEST.US,D,20230126,000000,13,13.21,12.78,12.92,100463,0
+WEST.US,D,20230127,000000,12.96,13.1787,12.81,12.81,72435,0
+WEST.US,D,20230130,000000,12.82,12.95,12.72,12.91,204958,0
+WEST.US,D,20230131,000000,12.95,13.09,12.86,13.09,68856,0
+WEST.US,D,20230201,000000,13.03,13.2,12.855,13.08,78282,0
+WEST.US,D,20230202,000000,13.2,13.41,13,13.23,80983,0
+WEST.US,D,20230203,000000,13.14,13.41,13.14,13.3,117945,0
+WEST.US,D,20230206,000000,13.3,13.6,13.23,13.49,176865,0
+WEST.US,D,20230207,000000,13.44,13.52,13.19,13.32,128801,0
+WEST.US,D,20230208,000000,13.16,13.45,12.98,13,84037,0
+WEST.US,D,20230209,000000,13.11,13.33,12.91,13.04,153481,0
+WEST.US,D,20230210,000000,13.07,13.24,12.5,12.61,259086,0
+WEST.US,D,20230213,000000,12.67,12.67,12.07,12.08,151198,0
+WEST.US,D,20230214,000000,12,12.1599,11.8105,11.95,145528,0
+WEST.US,D,20230215,000000,12.06,12.06,11.75,11.9,79508,0
+WEST.US,D,20230216,000000,11.69,12.0499,11.67,12,64703,0
+WEST.US,D,20230217,000000,11.91,11.97,11.57,11.72,100677,0
+WEST.US,D,20230221,000000,11.71,11.83,11.14,11.23,194927,0
+WEST.US,D,20230222,000000,11.08,11.32,10.5,11.08,293299,0
+WEST.US,D,20230223,000000,11.12,11.3,10.95,11.11,169034,0
+WEST.US,D,20230224,000000,10.9,11.24,10.7,11.09,199535,0
+WEST.US,D,20230227,000000,11.1,11.46,11,11.38,151855,0
+WEST.US,D,20230228,000000,11.31,11.44,11.045,11.18,177508,0
+WEST.US,D,20230301,000000,11.19,11.3,11.05,11.105,130788,0
+WEST.US,D,20230302,000000,11.05,11.37,11.05,11.3,86400,0
+WEST.US,D,20230303,000000,11.3,11.435,11.2,11.36,124576,0
+WEST.US,D,20230306,000000,11.28,11.38,10.69,10.8,313700,0
+WEST.US,D,20230307,000000,10.75,10.967,10.73,10.94,91887,0
+WEST.US,D,20230308,000000,10.96,11.17,10.77,11.08,108474,0
+WEST.US,D,20230309,000000,11.185,11.45,11,11.01,61545,0
+WEST.US,D,20230310,000000,10.95,11.25,10.8532,11.2,126971,0
+WEST.US,D,20230313,000000,10.98,11.28,10.98,11.25,93439,0
+WEST.US,D,20230314,000000,11.32,11.64,11.32,11.6,181574,0
+WEST.US,D,20230315,000000,10.74,11.39,10.7,11.22,168332,0
+WEST.US,D,20230316,000000,11.33,11.74,11,11.52,249302,0
+WEST.US,D,20230317,000000,11.45,11.935,11.12,11.89,396861,0
+WEST.US,D,20230320,000000,11.95,12.38,11.9,12,284031,0
+WEST.US,D,20230321,000000,12.1,12.4699,11.7801,11.91,277695,0
+WEST.US,D,20230322,000000,11.85,12.25,11.85,12.2,122749,0
+WEST.US,D,20230323,000000,12.2,12.2,11.9,12,124734,0
+WEST.US,D,20230324,000000,11.98,12.2,11.89,12.19,100165,0
+WEST.US,D,20230327,000000,12.24,12.31,12.03,12.15,73977,0
+WEST.US,D,20230328,000000,12.11,12.2,11.8554,12,205166,0
+WEST.US,D,20230329,000000,12,12.235,12,12.15,132259,0
+WEST.US,D,20230330,000000,12.11,12.39,12.05,12.12,77253,0
+WEST.US,D,20230331,000000,12.15,12.24,12.055,12.24,57963,0
+WEST.US,D,20230403,000000,12.16,12.47,12.09,12.19,81861,0
+WEST.US,D,20230404,000000,12.15,12.25,12.05,12.23,65417,0
+WEST.US,D,20230405,000000,12.33,12.45,12.04,12.15,78796,0
+WEST.US,D,20230406,000000,12.23,12.46,12.14,12.44,122730,0
+WEST.US,D,20230410,000000,12.51,12.71,12.3462,12.55,143846,0
+WEST.US,D,20230411,000000,12.64,12.72,12.5,12.68,106710,0
+WEST.US,D,20230412,000000,12.75,12.75,12.34,12.38,121208,0
+WEST.US,D,20230413,000000,12.37,12.5558,12.37,12.52,87882,0
+WEST.US,D,20230414,000000,12.53,12.73,12.41,12.41,107859,0
+WEST.US,D,20230417,000000,12.56,12.7215,12.4,12.53,96326,0
+WEST.US,D,20230418,000000,12.52,12.616,12.19,12.19,91495,0
+WEST.US,D,20230419,000000,12.03,12.29,11.83,12.04,151360,0
+WEST.US,D,20230420,000000,12.05,12.9,11.9,12.41,267539,0
+WEST.US,D,20230421,000000,12.29,12.58,12.08,12.56,162162,0
+WEST.US,D,20230424,000000,12.53,12.74,12.36,12.44,147182,0
+WEST.US,D,20230425,000000,12.37,12.56,11.8,11.99,297272,0
+WEST.US,D,20230426,000000,11.95,12.35,11.81,12.33,115606,0
+WEST.US,D,20230427,000000,12.33,12.415,12.015,12.18,135146,0
+WEST.US,D,20230428,000000,12.24,12.27,12.06,12.23,130009,0
+WEST.US,D,20230501,000000,12.25,12.37,12.02,12.1,132290,0
+WEST.US,D,20230502,000000,12.1,12.14,11.66,11.82,230559,0
+WEST.US,D,20230503,000000,11.84,12.05,11.78,11.83,122045,0
+WEST.US,D,20230504,000000,11.84,11.85,11.52,11.68,200861,0
+WEST.US,D,20230505,000000,11.7,11.84,11.61,11.65,196923,0
+WEST.US,D,20230508,000000,11.75,11.82,11.55,11.69,199324,0
+WEST.US,D,20230509,000000,11.64,11.69,11.52,11.62,198662,0
+WEST.US,D,20230510,000000,11.63,11.765,11.63,11.65,246333,0
+WEST.US,D,20230511,000000,11.66,11.73,11.495,11.6,249203,0
+WEST.US,D,20230512,000000,11.25,11.4,10.35,10.91,874673,0
+WEST.US,D,20230515,000000,10.91,11.43,10.83,11.25,266759,0
+WEST.US,D,20230516,000000,11.13,11.13,10.54,10.69,301018,0
+WEST.US,D,20230517,000000,10.64,10.97,10.51,10.84,304843,0
+WEST.US,D,20230518,000000,10.84,10.9,10.28,10.6,234862,0
+WEST.US,D,20230519,000000,10.89,10.97,10.56,10.71,226119,0
+WEST.US,D,20230522,000000,10.74,11.2,10.74,11.17,309402,0
+WEST.US,D,20230523,000000,11.14,11.54,11.005,11.2,332788,0
+WEST.US,D,20230524,000000,11.2,11.36,10.9,10.97,126058,0
+WEST.US,D,20230525,000000,11.08,11.26,10.87,11.15,120501,0
+WEST.US,D,20230526,000000,11.2,11.325,11.06,11.16,134507,0
+WEST.US,D,20230530,000000,11.09,11.13,10.83,11.06,104155,0
+WEST.US,D,20230531,000000,11.03,11.05,10.8808,11.035,256109,0
+WEST.US,D,20230601,000000,11.04,11.34,10.96,11.33,145046,0
+WEST.US,D,20230602,000000,11.38,11.55,11.3,11.35,196014,0
+WEST.US,D,20230605,000000,11.29,11.73,11.29,11.39,272776,0
+WEST.US,D,20230606,000000,11.38,11.7,11.15,11.2,110422,0
+WEST.US,D,20230607,000000,11.17,11.25,10.92,10.98,127905,0
+WEST.US,D,20230608,000000,10.9,11.18,10.8,11.13,112113,0
+WEST.US,D,20230609,000000,11.1,11.35,11.1,11.3,172749,0
+WEST.US,D,20230612,000000,11.35,11.55,11.26,11.31,197388,0
+WEST.US,D,20230613,000000,11.32,11.49,11.13,11.155,148653,0
+WEST.US,D,20230614,000000,11.18,11.47,11.18,11.43,446894,0
+WEST.US,D,20230615,000000,11.43,11.74,11.25,11.74,568241,0
+WEST.US,D,20230616,000000,11.79,11.91,11.47,11.72,499498,0
+WEST.US,D,20230620,000000,11.72,11.78,11.37,11.5,639278,0
+WEST.US,D,20230621,000000,11.45,11.45,10.96,11.25,550724,0
+WEST.US,D,20230622,000000,11.18,11.39,11.08,11.15,214746,0
+WEST.US,D,20230623,000000,11.04,11.3,11.04,11.2,3729868,0
+WEST.US,D,20230626,000000,11.19,11.228,10.45,10.84,540086,0
+WEST.US,D,20230627,000000,10.86,10.86,10.51,10.78,331975,0
+WEST.US,D,20230628,000000,10.75,11.045,10.611,10.82,174536,0
+WEST.US,D,20230629,000000,10.82,11.18,10.7908,11.15,152109,0
+WEST.US,D,20230630,000000,10.62,11.17,10.62,10.87,205159,0
+WEST.US,D,20230703,000000,11.17,11.28,10.93,10.99,128726,0
+WEST.US,D,20230705,000000,11.01,11.05,10.73,10.76,151699,0
+WEST.US,D,20230706,000000,10.76,10.8066,10.4,10.56,173979,0
+WEST.US,D,20230707,000000,10.56,10.87,10.56,10.745,98585,0
+WEST.US,D,20230710,000000,10.76,10.99,10.62,10.63,169902,0
+WEST.US,D,20230711,000000,10.63,10.65,10.28,10.47,272292,0
+WEST.US,D,20230712,000000,10.48,10.7,10.4097,10.635,124135,0
+WEST.US,D,20230713,000000,10.69,10.9,10.6582,10.84,169937,0
+WEST.US,D,20230714,000000,10.84,10.98,10.685,10.97,79708,0
+WEST.US,D,20230717,000000,11.08,11.13,10.91,11.04,124027,0
+WEST.US,D,20230718,000000,11.06,11.54,11.06,11.435,199739,0
+WEST.US,D,20230719,000000,11.54,11.57,11.28,11.44,156528,0
+WEST.US,D,20230720,000000,11.52,11.89,11.39,11.52,152018,0
+WEST.US,D,20230721,000000,11.56,11.59,11.2612,11.33,164303,0
+WEST.US,D,20230724,000000,11.28,11.42,10.822,10.84,170762,0
+WEST.US,D,20230725,000000,10.81,11.03,10.69,10.89,95953,0
+WEST.US,D,20230726,000000,10.9,11.18,10.87,11.17,72026,0
+WEST.US,D,20230727,000000,11.17,11.235,11,11.04,87287,0
+WEST.US,D,20230728,000000,11.13,11.28,11.05,11.18,133086,0
+WEST.US,D,20230731,000000,11.2,11.2,11.07,11.095,115896,0
+WEST.US,D,20230801,000000,11.11,11.222,10.99,11.16,182455,0
+WEST.US,D,20230802,000000,11.16,11.16,10.9001,11.08,183184,0
+WEST.US,D,20230803,000000,11.08,11.115,10.83,10.86,96641,0
+WEST.US,D,20230804,000000,10.86,10.9772,10.82,10.84,94360,0
+WEST.US,D,20230807,000000,10.85,10.85,10.53,10.81,200359,0
+WEST.US,D,20230808,000000,10.8,10.87,10.65,10.74,186821,0
+WEST.US,D,20230809,000000,10.75,11.1,10.5815,10.9,419203,0
+WEST.US,D,20230810,000000,10.43,10.868,10.295,10.34,380558,0
+WEST.US,D,20230811,000000,10.38,10.88,10.17,10.85,379650,0
+WEST.US,D,20230814,000000,10.95,11,10.47,10.74,217037,0
+WEST.US,D,20230815,000000,10.76,10.94,10.61,10.64,217462,0
+WEST.US,D,20230816,000000,10.8,10.88,10.62,10.69,270432,0
+WEST.US,D,20230817,000000,10.82,10.97,10.76,10.77,207821,0
+WEST.US,D,20230818,000000,10.74,10.82,10.67,10.77,121763,0
+WEST.US,D,20230821,000000,10.82,10.94,10.71,10.83,157263,0
+WEST.US,D,20230822,000000,10.83,10.85,10.47,10.53,119000,0
+WEST.US,D,20230823,000000,10.6,10.6,10.095,10.21,298954,0
+WEST.US,D,20230824,000000,10.25,10.25,9.95,10.2,350064,0
+WEST.US,D,20230825,000000,10.22,10.3,10.025,10.05,221936,0
+WEST.US,D,20230828,000000,10.06,10.115,10.0001,10.04,201672,0
+WEST.US,D,20230829,000000,10.09,10.18,9.99,10.06,156727,0
+WEST.US,D,20230830,000000,10.02,10.195,10.02,10.07,223379,0
+WEST.US,D,20230831,000000,10.11,10.23,10.01,10.04,259925,0
+WEST.US,D,20230901,000000,10.01,10.11,9.975,9.99,202173,0
+WEST.US,D,20230905,000000,9.99,10.25,9.97,10.15,608177,0
+WEST.US,D,20230906,000000,10.16,10.495,10.14,10.23,379506,0
+WEST.US,D,20230907,000000,10.24,10.45,10.15,10.2,394169,0
+WEST.US,D,20230908,000000,10.2,10.28,10.07,10.17,206648,0
+WEST.US,D,20230911,000000,10.17,10.25,10.07,10.14,309879,0
+WEST.US,D,20230912,000000,10.08,10.23,9.97,10.015,208779,0
+WEST.US,D,20230913,000000,9.99,10.065,9.96,10.02,186844,0
+WEST.US,D,20230914,000000,10.04,10.22,10.01,10.05,158035,0
+WEST.US,D,20230915,000000,10.03,10.14,9.9299,10.1,1586060,0
+WEST.US,D,20230918,000000,10.15,10.16,10.02,10.04,293807,0
+WEST.US,D,20230919,000000,10.05,10.05,9.745,9.78,292915,0
+WEST.US,D,20230920,000000,9.91,9.91,9.33,9.41,720358,0
+WEST.US,D,20230921,000000,9.39,9.39,9.095,9.3,233792,0
+WEST.US,D,20230922,000000,9.36,9.3681,9.1,9.14,185786,0
+WEST.US,D,20230925,000000,9.13,9.155,8.95,9.065,292495,0
+WEST.US,D,20230926,000000,9.05,9.1,8.58,8.71,327449,0
+WEST.US,D,20230927,000000,8.72,8.85,8.63,8.74,306696,0
+WEST.US,D,20230928,000000,8.74,8.98,8.7,8.89,621669,0
+WEST.US,D,20230929,000000,8.94,8.94,8.73,8.86,160701,0
+WEST.US,D,20231002,000000,8.85,8.85,8.73,8.83,205897,0
+WEST.US,D,20231003,000000,8.72,8.83,8.62,8.8,233190,0
+WEST.US,D,20231004,000000,8.8,9.03,8.67,8.91,588072,0
+WEST.US,D,20231005,000000,8.94,8.94,8.715,8.85,366837,0
+WEST.US,D,20231006,000000,8.86,8.885,8.61,8.65,227847,0
+WEST.US,D,20231009,000000,8.61,8.65,8.395,8.6,169353,0
+WEST.US,D,20231010,000000,8.64,8.86,8.6,8.84,345925,0
+WEST.US,D,20231011,000000,8.9,8.9416,8.48,8.48,152071,0
+WEST.US,D,20231012,000000,8.48,8.48,8.085,8.165,290667,0
+WEST.US,D,20231013,000000,8.17,8.3051,8.02,8.22,173007,0
+WEST.US,D,20231016,000000,8.26,8.65,8.26,8.61,227486,0
+WEST.US,D,20231017,000000,8.66,8.88,8.66,8.76,189030,0
+WEST.US,D,20231018,000000,8.77,8.889,8.68,8.695,158154,0
+WEST.US,D,20231019,000000,8.66,8.85,8.6,8.69,104685,0
+WEST.US,D,20231020,000000,8.71,8.76,8.53,8.56,107869,0
+WEST.US,D,20231023,000000,8.52,8.71,8.4,8.6,171346,0
+WEST.US,D,20231024,000000,8.68,8.8225,8.66,8.785,120770,0
+WEST.US,D,20231025,000000,8.77,8.9578,8.75,8.8,170937,0
+WEST.US,D,20231026,000000,8.83,8.925,8.51,8.53,234057,0
+WEST.US,D,20231027,000000,8.58,8.67,8.34,8.47,367251,0
+WEST.US,D,20231030,000000,8.56,8.56,8.34,8.42,207396,0
+WEST.US,D,20231031,000000,8.42,8.98,8.22,8.24,243439,0
+WEST.US,D,20231101,000000,8.21,8.21,7.93,7.99,232946,0
+WEST.US,D,20231102,000000,8.03,8.29,8.01,8.28,209075,0
+WEST.US,D,20231103,000000,8.31,8.5,8.26,8.41,212967,0
+WEST.US,D,20231106,000000,8.41,8.66,8.35,8.62,139393,0
+WEST.US,D,20231107,000000,8.62,8.77,8.56,8.73,186845,0
+WEST.US,D,20231108,000000,8.76,8.82,8.64,8.67,119772,0
+WEST.US,D,20231109,000000,8.72,8.79,8.33,8.41,272769,0
+WEST.US,D,20231110,000000,7.76,8.035,6.88,7.435,1165722,0
+WEST.US,D,20231113,000000,7.18,7.96,7.18,7.275,347736,0
+WEST.US,D,20231114,000000,7.4,7.97,7.32,7.95,320100,0
+WEST.US,D,20231115,000000,7.98,8.67,7.97,8.57,251931,0
+WEST.US,D,20231116,000000,8.79,8.85,8.18,8.48,423225,0
+WEST.US,D,20231117,000000,8.63,8.65,8.38,8.57,180145,0
+WEST.US,D,20231120,000000,8.6,8.6,8.135,8.33,251164,0
+WEST.US,D,20231121,000000,8.31,8.625,8.18,8.58,211789,0
+WEST.US,D,20231122,000000,8.62,9.04,8.62,8.96,241632,0
+WEST.US,D,20231124,000000,8.92,9.19,8.89,9.02,96567,0
+WEST.US,D,20231127,000000,9.04,9.16,8.89,9.02,184724,0
+WEST.US,D,20231128,000000,9.12,9.34,9.01,9.32,168376,0
+WEST.US,D,20231129,000000,9.32,9.5,9.19,9.25,179467,0
+WEST.US,D,20231130,000000,9.64,9.64,9.13,9.2,715993,0
+WEST.US,D,20231201,000000,9.14,9.23,9.06,9.14,257993,0
+WEST.US,D,20231204,000000,9.25,9.5125,9.09,9.155,375862,0
+WEST.US,D,20231205,000000,9.2,9.38,9.02,9.04,180125,0
+WEST.US,D,20231206,000000,9.09,9.43,9.05,9.39,233325,0
+WEST.US,D,20231207,000000,9.5,9.54,9.23,9.29,280294,0
+WEST.US,D,20231208,000000,9.36,9.51,9.26,9.44,171222,0
+WEST.US,D,20231211,000000,9.42,9.75,9.33,9.69,243923,0
+WEST.US,D,20231212,000000,9.7,9.79,9.58,9.76,229198,0
+WEST.US,D,20231213,000000,9.86,10.25,9.74,10.11,315876,0
+WEST.US,D,20231214,000000,10.24,10.405,9.97,10.01,618787,0
+WEST.US,D,20231215,000000,10.28,10.36,9.67,9.69,507840,0
+WEST.US,D,20231218,000000,9.82,10.09,9.65,9.75,287826,0
+WEST.US,D,20231219,000000,9.8,10.03,9.76,9.86,207447,0
+WEST.US,D,20231220,000000,9.78,10.14,9.67,9.85,342896,0
+WEST.US,D,20231221,000000,9.94,10.045,9.8191,9.93,221736,0
+WEST.US,D,20231222,000000,9.89,10.06,9.89,9.94,218698,0
+WEST.US,D,20231226,000000,9.92,10.24,9.89,10.15,168861,0
+WEST.US,D,20231227,000000,10.15,10.37,9.9486,10.21,259649,0
+WEST.US,D,20231228,000000,10.19,10.49,10.08,10.36,260621,0
+WEST.US,D,20231229,000000,10.3,10.38,10.07,10.21,221103,0
+WEST.US,D,20240102,000000,10.09,10.36,10.0725,10.15,190877,0
+WEST.US,D,20240103,000000,10.17,10.2,9.92,10.14,249760,0
+WEST.US,D,20240104,000000,10.22,10.26,9.85,9.86,146946,0
+WEST.US,D,20240105,000000,9.78,9.965,9.6771,9.75,155686,0
+WEST.US,D,20240108,000000,9.71,9.95,9.71,9.92,91201,0
+WEST.US,D,20240109,000000,9.92,10.075,9.81,9.84,192227,0
+WEST.US,D,20240110,000000,9.77,10.08,9.7,10.06,143211,0
+WEST.US,D,20240111,000000,10,10.21,9.9,10.06,685562,0
+WEST.US,D,20240112,000000,10,10.13,9.91,10.03,185444,0
+WEST.US,D,20240116,000000,10,10,9.79,9.86,129579,0
+WEST.US,D,20240117,000000,9.72,9.89,9.72,9.87,113494,0
+WEST.US,D,20240118,000000,9.85,10.17,9.84,10.16,224126,0
+WEST.US,D,20240119,000000,10.21,10.21,9.9,10.16,154181,0
+WEST.US,D,20240122,000000,10.16,10.53,10.16,10.52,167438,0
+WEST.US,D,20240123,000000,10.64,10.85,10.45,10.45,145983,0
+WEST.US,D,20240124,000000,10.49,10.53,10.33,10.51,107875,0
+WEST.US,D,20240125,000000,10.62,10.71,10.46,10.54,170406,0
+WEST.US,D,20240126,000000,10.57,10.67,10.41,10.455,101500,0
+WEST.US,D,20240129,000000,10.44,10.8,10.35,10.78,275520,0
+WEST.US,D,20240130,000000,10.8,10.83,10.68,10.77,171402,0
+WEST.US,D,20240131,000000,10.78,10.88,10.34,10.36,376416,0
+WEST.US,D,20240201,000000,10.35,10.53,10.12,10.46,318346,0
+WEST.US,D,20240202,000000,10.36,10.67,10.08,10.58,164826,0
+WEST.US,D,20240205,000000,10.54,10.54,10.18,10.19,148702,0
+WEST.US,D,20240206,000000,10.22,10.45,10.18,10.29,134844,0
+WEST.US,D,20240207,000000,10.35,10.35,10.11,10.14,112600,0
+WEST.US,D,20240208,000000,10.11,10.2699,10.04,10.09,146468,0
+WEST.US,D,20240209,000000,10.18,10.32,10.08,10.3,115014,0
+WEST.US,D,20240212,000000,10.35,10.73,10.345,10.56,163664,0
+WEST.US,D,20240213,000000,10.37,10.43,10.25,10.36,128905,0
+WEST.US,D,20240214,000000,10.46,10.82,10.3763,10.7,134434,0
+WEST.US,D,20240215,000000,10.77,11.205,10.77,11.13,207393,0
+WEST.US,D,20240216,000000,11.21,11.21,10.27,10.91,297738,0
+WEST.US,D,20240220,000000,10.79,10.83,10.28,10.39,210880,0
+WEST.US,D,20240221,000000,10.28,10.43,10.09,10.13,158030,0
+WEST.US,D,20240222,000000,10.05,10.14,9.9,10.06,146479,0
+WEST.US,D,20240223,000000,10.08,10.2562,9.955,10,214394,0
+WEST.US,D,20240226,000000,9.94,10.03,9.47,9.495,179836,0
+WEST.US,D,20240227,000000,9.51,9.89,9.51,9.84,176716,0
+WEST.US,D,20240228,000000,9.75,9.9693,9.73,9.82,93275,0
+WEST.US,D,20240229,000000,9.93,10.2,9.93,10.12,298903,0
+WEST.US,D,20240301,000000,10.13,10.13,9.74,9.91,139226,0
+WEST.US,D,20240304,000000,9.9,9.94,9.78,9.85,126112,0
+WEST.US,D,20240305,000000,9.79,9.86,9.59,9.61,120612,0
+WEST.US,D,20240306,000000,9.74,9.78,9.44,9.47,205049,0
+WEST.US,D,20240307,000000,9.58,9.64,9.29,9.31,282695,0
+WEST.US,D,20240308,000000,9.42,9.695,9.27,9.42,377626,0
+WEST.US,D,20240311,000000,9.4,9.55,9.03,9.05,153012,0
+WEST.US,D,20240312,000000,9.16,9.34,8.86,9.14,249495,0
+WEST.US,D,20240313,000000,8.86,10.52,8.86,10.44,659044,0
+WEST.US,D,20240314,000000,10.4,10.45,9.6909,9.88,320942,0
+WEST.US,D,20240315,000000,9.8,9.95,9.49,9.6,369565,0
+WEST.US,D,20240318,000000,9.7,9.99,9.66,9.75,252290,0
+WEST.US,D,20240319,000000,9.75,10.03,9.75,9.83,136985,0
+WEST.US,D,20240320,000000,9.92,10.195,9.79,10.06,189174,0
+WEST.US,D,20240321,000000,10.09,10.33,10.01,10.09,130716,0
+WEST.US,D,20240322,000000,10.09,10.22,9.85,9.95,98271,0
+WEST.US,D,20240325,000000,9.97,10.18,9.83,9.93,125741,0
+WEST.US,D,20240326,000000,9.98,10.12,9.88,9.91,109670,0
+WEST.US,D,20240327,000000,9.99,10.29,9.9375,10.24,230879,0
+WEST.US,D,20240328,000000,10.14,10.46,10.13,10.33,134408,0
+WEST.US,D,20240401,000000,10.37,10.43,10.13,10.31,126384,0
+WEST.US,D,20240402,000000,10.16,10.29,10.08,10.22,109863,0
+WEST.US,D,20240403,000000,10.14,10.25,10.12,10.21,110141,0
+WEST.US,D,20240404,000000,10.24,10.3,10.03,10.09,126829,0
+WEST.US,D,20240405,000000,10.07,10.15,9.98,10.13,94238,0
+WEST.US,D,20240408,000000,10.17,10.345,10.1,10.33,125075,0
+WEST.US,D,20240409,000000,10.33,10.426,10.21,10.37,121436,0
+WEST.US,D,20240410,000000,10.15,10.17,9.925,10.07,188637,0
+WEST.US,D,20240411,000000,10.09,10.09,9.95,10.02,143497,0
+WEST.US,D,20240412,000000,9.99,10.02,9.76,9.99,125435,0
+WEST.US,D,20240415,000000,10.05,10.07,9.85,9.98,111948,0
+WEST.US,D,20240416,000000,9.97,10.09,9.91,10.02,72910,0
+WEST.US,D,20240417,000000,10.08,10.25,10.03,10.055,142910,0
+WEST.US,D,20240418,000000,10.09,10.219,10.0498,10.05,106440,0
+WEST.US,D,20240419,000000,10,10.22,9.985,10.22,82863,0
+WEST.US,D,20240422,000000,10.3,10.3,10.08,10.1,82038,0
+WEST.US,D,20240423,000000,10.1,10.1225,9.95,9.98,124605,0
+WEST.US,D,20240424,000000,9.92,10.015,9.83,9.99,82332,0
+WEST.US,D,20240425,000000,9.93,10.07,9.83,9.93,100207,0
+WEST.US,D,20240426,000000,10,10.09,9.92,10.03,93837,0
+WEST.US,D,20240429,000000,10.1,10.25,10.06,10.25,155378,0
+WEST.US,D,20240430,000000,10.25,10.27,10.13,10.14,86713,0
+WEST.US,D,20240501,000000,10.16,10.57,10.1,10.43,157962,0
+WEST.US,D,20240502,000000,10.51,10.5695,10.29,10.48,120024,0
+WEST.US,D,20240503,000000,10.6,10.6384,10.43,10.52,134297,0
+WEST.US,D,20240506,000000,10.58,10.62,10.41,10.59,294009,0
+WEST.US,D,20240507,000000,10.7,10.71,10.58,10.62,230352,0
+WEST.US,D,20240508,000000,10.48,10.7,10.46,10.59,187433,0
+WEST.US,D,20240509,000000,10.64,10.735,10.545,10.67,248491,0
+WEST.US,D,20240510,000000,10.47,10.6,10.25,10.5,217351,0
+WEST.US,D,20240513,000000,10.63,10.75,10.53,10.67,167633,0
+WEST.US,D,20240514,000000,10.7,10.99,10.61,10.75,269824,0
+WEST.US,D,20240515,000000,10.79,10.87,10.68,10.74,199201,0
+WEST.US,D,20240516,000000,10.7,10.82,10.61,10.65,92304,0
+WEST.US,D,20240517,000000,10.65,10.69,10.5,10.59,118579,0
+WEST.US,D,20240520,000000,10.6,10.67,10.52,10.59,171905,0
+WEST.US,D,20240521,000000,10.58,10.72,10.52,10.65,105971,0
+WEST.US,D,20240522,000000,10.65,10.66,10.5,10.52,170250,0
+WEST.US,D,20240523,000000,10.5,10.648,10.45,10.56,183245,0
+WEST.US,D,20240524,000000,10.57,10.73,10.52,10.705,150239,0
+WEST.US,D,20240528,000000,10.77,10.77,10.26,10.46,238737,0
+WEST.US,D,20240529,000000,10.33,10.55,10.25,10.31,152147,0
+WEST.US,D,20240530,000000,10.34,10.5,10.26,10.29,100338,0
+WEST.US,D,20240531,000000,10.37,10.47,10.3,10.38,96742,0
+WEST.US,D,20240603,000000,10.5,10.51,10.35,10.41,150666,0
+WEST.US,D,20240604,000000,10.41,10.49,10.25,10.41,157203,0
+WEST.US,D,20240605,000000,10.45,10.53,10.31,10.5,147882,0
+WEST.US,D,20240606,000000,10.46,10.58,10.46,10.5,122187,0
+WEST.US,D,20240607,000000,10.37,10.505,10.3,10.34,118643,0
+WEST.US,D,20240610,000000,10.31,10.31,10.01,10.13,156243,0
+WEST.US,D,20240611,000000,10.12,10.12,9.95,10.06,167518,0
+WEST.US,D,20240612,000000,10.24,10.24,9.89,9.9,201037,0
+WEST.US,D,20240613,000000,9.88,9.88,9.61,9.73,165916,0
+WEST.US,D,20240614,000000,9.7,9.92,9.64,9.9,150271,0
+WEST.US,D,20240617,000000,9.85,10.03,9.845,9.97,144548,0
+WEST.US,D,20240618,000000,9.99,10.02,9.85,9.88,159741,0
+WEST.US,D,20240620,000000,9.6,10.01,9.6,9.97,144886,0
+WEST.US,D,20240621,000000,10.04,10.105,9.95,10.07,243339,0
+WEST.US,D,20240624,000000,10.1,10.2,10.05,10.05,120364,0
+WEST.US,D,20240625,000000,10.06,10.11,10.01,10.1,111142,0
+WEST.US,D,20240626,000000,10.09,10.43,10.05,10.39,151633,0
+WEST.US,D,20240627,000000,10.39,10.41,10.23,10.28,168084,0
+WEST.US,D,20240628,000000,10.36,10.4,10.2098,10.23,780295,0
+WEST.US,D,20240701,000000,10.22,10.25,9.98,10,154581,0
+WEST.US,D,20240702,000000,9.96,10.15,9.895,10.14,137055,0
+WEST.US,D,20240703,000000,10.16,10.19,10.06,10.06,37421,0
+WEST.US,D,20240705,000000,10.03,10.07,9.95,10,107986,0
+WEST.US,D,20240708,000000,10.1,10.1,9.98,10.02,207695,0
+WEST.US,D,20240709,000000,10.01,10.01,9.56,9.59,264311,0
+WEST.US,D,20240710,000000,9.57,9.8,9.43,9.79,204298,0
+WEST.US,D,20240711,000000,9.86,10.0005,9.8,9.97,161446,0
+WEST.US,D,20240712,000000,10.04,10.1,9.94,9.96,134026,0
+WEST.US,D,20240715,000000,10,10.07,9.85,10.03,152463,0
+WEST.US,D,20240716,000000,10.14,10.14,10.01,10.13,223205,0
+WEST.US,D,20240717,000000,10.12,10.14,9.99,10.08,212097,0
+WEST.US,D,20240718,000000,10.01,10.12,9.95,9.98,87500,0
+WEST.US,D,20240719,000000,10,10,9.9,9.97,82518,0
+WEST.US,D,20240722,000000,10.03,10.1,9.9401,10.08,178354,0
+WEST.US,D,20240723,000000,10.06,10.13,9.9701,10.05,127263,0
+WEST.US,D,20240724,000000,10.04,10.11,9.95,9.98,111084,0
+WEST.US,D,20240725,000000,10.03,10.14,10,10.04,137073,0
+WEST.US,D,20240726,000000,10.14,10.14,10.05,10.1,162827,0
+WEST.US,D,20240729,000000,10.07,10.12,10,10.12,226002,0
+WEST.US,D,20240730,000000,10.17,10.17,9.9,9.91,130109,0
+WEST.US,D,20240731,000000,9.93,10.1,9.84,9.9,181486,0
+WEST.US,D,20240801,000000,9.93,9.94,9.55,9.7,222486,0
+WEST.US,D,20240802,000000,9.49,9.71,9.31,9.55,152757,0
+WEST.US,D,20240805,000000,9.31,9.4037,9.2,9.29,235295,0
+WEST.US,D,20240806,000000,9.29,9.5504,9.19,9.53,178886,0
+WEST.US,D,20240807,000000,9.68,9.68,9.45,9.56,127715,0
+WEST.US,D,20240808,000000,9.58,9.62,9.14,9.34,190014,0
+WEST.US,D,20240809,000000,9.4,9.47,8.65,9.26,307054,0
+WEST.US,D,20240812,000000,9.28,9.28,8.95,9.05,250548,0
+WEST.US,D,20240813,000000,9.1,9.21,9.05,9.14,192898,0
+WEST.US,D,20240814,000000,9.15,9.17,8.98,9.14,104167,0
+WEST.US,D,20240815,000000,9.14,9.2,9.02,9.1,158674,0
+WEST.US,D,20240816,000000,9.09,9.14,8.82,8.83,227824,0
+WEST.US,D,20240819,000000,8.82,8.93,8.67,8.79,366249,0
+WEST.US,D,20240820,000000,8.82,8.82,8.3601,8.45,251782,0
+WEST.US,D,20240821,000000,8.51,8.66,8.46,8.66,230182,0
+WEST.US,D,20240822,000000,8.7,8.79,8.6,8.65,176317,0
+WEST.US,D,20240823,000000,8.64,8.77,8.53,8.56,162857,0
+WEST.US,D,20240826,000000,8.56,8.66,8.475,8.525,231451,0
+WEST.US,D,20240827,000000,8.5,8.528,8.32,8.51,170487,0
+WEST.US,D,20240828,000000,9.43,9.7,8.62,8.67,1023981,0
+WEST.US,D,20240829,000000,8.72,8.83,8.61,8.72,275677,0
+WEST.US,D,20240830,000000,8.72,8.73,7.87,7.995,569233,0
+WEST.US,D,20240903,000000,7.95,8.04,7.5825,7.8,386390,0
+WEST.US,D,20240904,000000,7.8,8.07,7.61,8.04,362742,0
+WEST.US,D,20240905,000000,8.12,8.6579,8.08,8.35,598899,0
+WEST.US,D,20240906,000000,8.37,8.48,8.11,8.15,182707,0
+WEST.US,D,20240909,000000,8.12,8.2175,8.035,8.11,219252,0
+WEST.US,D,20240910,000000,8.14,8.2,7.63,7.87,350363,0
+WEST.US,D,20240911,000000,7.83,7.89,7.37,7.38,435148,0
+WEST.US,D,20240912,000000,7.38,7.381,6.88,7.28,589746,0
+WEST.US,D,20240913,000000,7.28,7.29,6.8,7.04,495905,0
+WEST.US,D,20240916,000000,6.97,7.12,6.81,6.815,381577,0
+WEST.US,D,20240917,000000,6.8,7.52,6.76,7.2,800316,0
+WEST.US,D,20240918,000000,7.2,7.45,7.11,7.21,290759,0
+WEST.US,D,20240919,000000,7.31,7.511,7.21,7.26,331294,0
+WEST.US,D,20240920,000000,7.29,7.34,6.7,6.71,711762,0
+WEST.US,D,20240923,000000,7.12,7.16,6.77,7.09,541209,0
+WEST.US,D,20240924,000000,7.13,7.15,6.89,6.895,367560,0
+WEST.US,D,20240925,000000,6.88,6.95,6.3,6.62,793262,0
+WEST.US,D,20240926,000000,6.61,6.85,6.5743,6.74,346672,0
+WEST.US,D,20240927,000000,6.83,6.9,6.66,6.67,304483,0
+WEST.US,D,20240930,000000,6.74,6.82,6.5,6.5,312166,0
+WEST.US,D,20241001,000000,6.5,6.56,6.14,6.25,475276,0
+WEST.US,D,20241002,000000,6.2,6.3062,6.08,6.22,274398,0
+WEST.US,D,20241003,000000,6.16,6.245,6,6.145,457396,0
+WEST.US,D,20241004,000000,6.13,6.22,5.93,5.95,543972,0
+WEST.US,D,20241007,000000,6.03,6.03,5.28,5.71,937770,0
+WEST.US,D,20241008,000000,5.68,5.77,5.6,5.695,384916,0
+WEST.US,D,20241009,000000,5.7,6.07,5.61,5.8,533108,0
+WEST.US,D,20241010,000000,5.75,5.81,5.48,5.52,444697,0
+WEST.US,D,20241011,000000,5.5,5.9,5.45,5.74,311513,0
+WEST.US,D,20241014,000000,5.74,6.42,5.63,6.36,738307,0
+WEST.US,D,20241015,000000,6.52,7.08,6.38,6.57,946272,0
+WEST.US,D,20241016,000000,6.58,7,6.5,6.94,481106,0
+WEST.US,D,20241017,000000,6.95,7.08,6.71,6.8,341202,0
+WEST.US,D,20241018,000000,6.84,6.88,6.6587,6.85,339514,0
+WEST.US,D,20241021,000000,6.8,7.04,6.725,7.02,379927,0
+WEST.US,D,20241022,000000,6.99,7.06,6.875,6.98,219484,0
+WEST.US,D,20241023,000000,6.94,7.06,6.86,6.99,238244,0
+WEST.US,D,20241024,000000,6.94,6.98,6.78,6.83,184318,0
+WEST.US,D,20241025,000000,6.87,6.95,6.73,6.8,215374,0
+WEST.US,D,20241028,000000,6.81,7.08,6.75,6.98,330412,0
+WEST.US,D,20241029,000000,6.94,6.945,6.6,6.61,262447,0
+WEST.US,D,20241030,000000,6.59,6.69,6.52,6.62,214177,0
+WEST.US,D,20241031,000000,6.64,6.71,6.515,6.64,244291,0
+WEST.US,D,20241101,000000,6.64,6.8,6.54,6.73,315475,0
+WEST.US,D,20241104,000000,6.74,7.02,6.74,6.89,285572,0
+WEST.US,D,20241105,000000,6.89,7.16,6.805,7.15,282136,0
+WEST.US,D,20241106,000000,7.3,7.49,7.22,7.42,397538,0
+WEST.US,D,20241107,000000,7.41,7.44,7.24,7.3,361958,0
+WEST.US,D,20241108,000000,7.21,7.22,6.5001,7.21,570808,0
+WEST.US,D,20241111,000000,7.22,7.62,7.17,7.61,627183,0
+WEST.US,D,20241112,000000,7.6,7.6499,7.05,7.07,697110,0
+WEST.US,D,20241113,000000,7.09,7.09,6.62,6.74,461261,0
+WEST.US,D,20241114,000000,6.67,6.95,6.67,6.79,357386,0
+WEST.US,D,20241115,000000,6.93,6.93,6.62,6.66,461766,0
+WEST.US,D,20241118,000000,6.75,6.97,6.69,6.72,313683,0
+WEST.US,D,20241119,000000,6.82,6.82,6.34,6.8,381157,0
+WEST.US,D,20241120,000000,6.82,6.9,6.65,6.895,223108,0
+WEST.US,D,20241121,000000,6.91,7.39,6.8,7.35,319852,0
+WEST.US,D,20241122,000000,7.35,7.9,7.2,7.89,408864,0
+WEST.US,D,20241125,000000,7.98,8.28,7.935,8.13,695487,0
+WEST.US,D,20241126,000000,8.07,8.23,7.785,7.88,490021,0
+WEST.US,D,20241127,000000,7.87,8.12,7.74,8.07,270746,0
+WEST.US,D,20241129,000000,8.14,8.17,8.01,8.03,107782,0
+WEST.US,D,20241202,000000,8.03,8.29,7.84,8.26,290222,0
+WEST.US,D,20241203,000000,8.25,8.25,7.73,7.77,276705,0
+WEST.US,D,20241204,000000,7.73,7.82,7.55,7.71,310660,0
+WEST.US,D,20241205,000000,7.7,7.855,7.42,7.45,313069,0
+WEST.US,D,20241206,000000,7.49,7.64,6.83,6.92,460170,0
+WEST.US,D,20241209,000000,7.53,7.83,7.32,7.37,457973,0
+WEST.US,D,20241210,000000,7.34,7.43,7.0747,7.22,213982,0
+WEST.US,D,20241211,000000,7.28,7.41,7.07,7.08,230312,0
+WEST.US,D,20241212,000000,7.17,7.26,6.94,7,230975,0
+WEST.US,D,20241213,000000,7.07,7.07,6.6924,6.97,294103,0
+WEST.US,D,20241216,000000,6.96,7.23,6.8586,7.09,244474,0
+WEST.US,D,20241217,000000,7.08,7.24,6.93,7,198687,0
+WEST.US,D,20241218,000000,7,7.005,6.43,6.44,320835,0
+WEST.US,D,20241219,000000,6.5,6.53,6.18,6.4,501193,0
+WEST.US,D,20241220,000000,6.36,6.57,6.165,6.28,910880,0
+WEST.US,D,20241223,000000,6.34,6.41,6.1101,6.25,441098,0
+WEST.US,D,20241224,000000,6.26,6.64,6.21,6.62,172132,0
+WEST.US,D,20241226,000000,6.5,6.84,6.4272,6.785,341777,0
+WEST.US,D,20241227,000000,6.77,6.8,6.525,6.58,253847,0
+WEST.US,D,20241230,000000,6.51,6.56,6.24,6.25,317916,0
+WEST.US,D,20241231,000000,6.24,6.43,6.14,6.42,394073,0
+WEST.US,D,20250102,000000,6.42,6.54,6.28,6.35,259741,0
+WEST.US,D,20250103,000000,6.39,6.66,6.315,6.59,272438,0
+WEST.US,D,20250106,000000,6.6,6.6584,6.04,6.06,322951,0
+WEST.US,D,20250107,000000,6.13,6.27,5.91,6.25,442428,0
+WEST.US,D,20250108,000000,6.23,6.31,6.05,6.26,205532,0
+WEST.US,D,20250110,000000,6.21,6.265,6,6.12,253137,0
+WEST.US,D,20250113,000000,6.13,6.37,6,6.24,283105,0
+WEST.US,D,20250114,000000,6.29,6.35,6.18,6.28,203705,0
+WEST.US,D,20250115,000000,6.46,6.53,5.98,6,344923,0
+WEST.US,D,20250116,000000,6.03,6.3,5.84,6.26,279355,0
+WEST.US,D,20250117,000000,6.3,6.42,6.15,6.32,168273,0
+WEST.US,D,20250121,000000,6.34,6.57,6.34,6.52,280182,0
+WEST.US,D,20250122,000000,6.48,6.53,6.37,6.41,141886,0
+WEST.US,D,20250123,000000,6.37,6.69,6.305,6.665,263081,0
+WEST.US,D,20250124,000000,6.68,7.04,6.55,6.87,305380,0
+WEST.US,D,20250127,000000,6.9,7.1899,6.9,7.02,301570,0
+WEST.US,D,20250128,000000,6.93,7.095,6.84,6.9,190899,0
+WEST.US,D,20250129,000000,6.9,7.04,6.77,6.91,245139,0
+WEST.US,D,20250130,000000,6.98,7.24,6.9101,7.14,223666,0
+WEST.US,D,20250131,000000,7.11,7.2588,6.95,6.96,270470,0
+WEST.US,D,20250203,000000,6.93,7.1293,6.645,6.79,183098,0
+WEST.US,D,20250204,000000,6.78,6.875,6.7,6.76,168862,0
+WEST.US,D,20250205,000000,6.84,6.84,6.39,6.42,167959,0
+WEST.US,D,20250206,000000,6.45,6.65,6.34,6.61,156802,0
+WEST.US,D,20250207,000000,6.59,6.59,6.36,6.46,117293,0
+WEST.US,D,20250210,000000,6.46,6.665,6.31,6.65,163804,0
+WEST.US,D,20250211,000000,6.57,6.655,6.5,6.64,154238,0
+WEST.US,D,20250212,000000,6.55,6.74,6.47,6.56,145878,0
+WEST.US,D,20250213,000000,6.56,6.7,6.49,6.69,150832,0
+WEST.US,D,20250214,000000,6.72,6.92,6.38,6.39,268258,0
+WEST.US,D,20250218,000000,6.41,6.645,6.41,6.45,140670,0
+WEST.US,D,20250219,000000,6.42,6.52,6.33,6.43,119218,0
+WEST.US,D,20250220,000000,6.37,6.515,6.04,6.25,230987,0
+WEST.US,D,20250221,000000,6.36,6.59,6.07,6.35,231855,0
+WEST.US,D,20250224,000000,6.42,6.49,6.125,6.13,176344,0
+WEST.US,D,20250225,000000,6.14,6.17,5.96,6.02,178262,0
+WEST.US,D,20250226,000000,6.05,6.155,5.86,6.05,191739,0
+WEST.US,D,20250227,000000,6.03,6.36,5.86,6.13,217274,0
+WEST.US,D,20250228,000000,6.15,6.405,6.1,6.38,249224,0
+WEST.US,D,20250303,000000,6.48,6.52,6.06,6.17,306995,0
+WEST.US,D,20250304,000000,6.12,6.34,6.04,6.33,381381,0
+WEST.US,D,20250305,000000,6.36,6.83,6.14,6.79,315189,0
+WEST.US,D,20250306,000000,6.71,6.81,6.43,6.71,300235,0
+WEST.US,D,20250307,000000,6.69,7.24,6.438,7.22,283739,0
+WEST.US,D,20250310,000000,7.14,7.24,6.365,6.43,468527,0
+WEST.US,D,20250311,000000,6.46,6.6759,6.33,6.59,419641,0
+WEST.US,D,20250312,000000,6.08,6.28,5.65,5.87,727638,0
+WEST.US,D,20250313,000000,5.82,5.82,5.375,5.51,604393,0
+WEST.US,D,20250314,000000,5.61,6.99,5.6,6.88,757068,0
+WEST.US,D,20250317,000000,6.88,7.19,6.7625,6.97,625657,0
+WEST.US,D,20250318,000000,6.93,7.06,6.49,6.55,288622,0
+WEST.US,D,20250319,000000,6.83,7.0875,6.56,6.59,253615,0
+WEST.US,D,20250320,000000,6.54,6.7552,6.33,6.52,216757,0
+WEST.US,D,20250321,000000,6.45,6.92,6.36,6.89,593997,0
+WEST.US,D,20250324,000000,7.03,7.1,6.9081,7.06,238686,0
+WEST.US,D,20250325,000000,7.09,7.1604,6.96,7.08,178741,0
+WEST.US,D,20250326,000000,7.12,7.26,6.95,7.14,253898,0
+WEST.US,D,20250327,000000,7.13,7.282,7.0688,7.25,191413,0
+WEST.US,D,20250328,000000,7.18,7.4074,7.0025,7.08,145403,0
+WEST.US,D,20250331,000000,6.99,7.38,6.9,7.22,234932,0
+WEST.US,D,20250401,000000,7.22,7.2705,6.95,6.99,227509,0
+WEST.US,D,20250402,000000,6.85,7.08,6.85,7.01,245492,0
+WEST.US,D,20250403,000000,6.62,7.07,6.62,6.82,278601,0
+WEST.US,D,20250404,000000,6.59,6.845,6.2101,6.34,349636,0
+WEST.US,D,20250407,000000,5.99,6.53,5.95,6.12,317077,0
+WEST.US,D,20250408,000000,6.22,6.43,5.455,5.55,598024,0
+WEST.US,D,20250409,000000,5.49,6.38,5.475,6.27,553850,0
+WEST.US,D,20250410,000000,6.17,6.335,5.77,5.98,329170,0
+WEST.US,D,20250411,000000,6.02,6.13,5.8,5.93,164896,0
+WEST.US,D,20250414,000000,6.04,6.06,5.695,5.9,227735,0
+WEST.US,D,20250415,000000,5.9,6.13,5.66,5.68,237526,0
+WEST.US,D,20250416,000000,5.64,5.72,5.485,5.56,315645,0
+WEST.US,D,20250417,000000,5.56,5.68,5.4,5.51,268912,0
+WEST.US,D,20250421,000000,5.41,5.62,5.37,5.61,180898,0
+WEST.US,D,20250422,000000,5.72,5.925,5.683,5.89,202475,0
+WEST.US,D,20250423,000000,5.99,6.185,5.73,5.89,250948,0
+WEST.US,D,20250424,000000,5.87,5.885,5.68,5.73,208429,0
+WEST.US,D,20250425,000000,5.66,5.72,5.35,5.71,266775,0
+WEST.US,D,20250428,000000,5.73,5.8279,5.57,5.68,156969,0
+WEST.US,D,20250429,000000,5.65,5.75,5.53,5.72,179921,0
+WEST.US,D,20250430,000000,5.64,5.87,5.5,5.8,202241,0
+WEST.US,D,20250501,000000,5.84,6.04,5.665,5.92,202386,0
+WEST.US,D,20250502,000000,6.05,6.395,6.01,6.31,209408,0
+WEST.US,D,20250505,000000,6.22,6.41,6.19,6.26,167389,0
+WEST.US,D,20250506,000000,6.08,6.24,5.96,6.03,158268,0
+WEST.US,D,20250507,000000,6.07,6.11,5.9,6.1,232880,0
+WEST.US,D,20250508,000000,6.15,6.26,6.0002,6.15,286548,0
+WEST.US,D,20250509,000000,6.199,7.7372,6.12,7.26,989425,0
+WEST.US,D,20250512,000000,7.65,7.7502,7.335,7.355,495024,0
+WEST.US,D,20250513,000000,7.34,7.65,7.285,7.5,337385,0
+WEST.US,D,20250514,000000,7.44,7.59,7.37,7.39,428528,0
+WEST.US,D,20250515,000000,7.36,7.58,7.36,7.45,282247,0
+WEST.US,D,20250516,000000,7.69,7.88,7.51,7.84,531202,0
+WEST.US,D,20250519,000000,7.81,7.82,7.3,7.52,431819,0
+WEST.US,D,20250520,000000,7.45,7.72,7.435,7.59,216677,0
+WEST.US,D,20250521,000000,7.61,7.698,7.225,7.26,232274,0
+WEST.US,D,20250522,000000,7.17,7.395,7,7.34,255111,0
+WEST.US,D,20250523,000000,7.24,7.295,6.99,7,205519,0
+WEST.US,D,20250527,000000,7.05,7.4,6.96,6.98,269172,0
+WEST.US,D,20250528,000000,6.99,7.03,6.78,6.97,205932,0
+WEST.US,D,20250529,000000,7.04,7.185,6.89,7.07,163022,0
+WEST.US,D,20250530,000000,7.04,7.11,6.88,6.88,203092,0
+WEST.US,D,20250602,000000,6.91,6.91,6.74,6.77,224745,0
+WEST.US,D,20250603,000000,6.78,6.92,6.58,6.7,246069,0
+WEST.US,D,20250604,000000,6.75,6.9487,6.6,6.7,251780,0
+WEST.US,D,20250605,000000,6.7,6.93,6.62,6.65,184806,0
+WEST.US,D,20250606,000000,6.75,6.8875,6.6324,6.75,470295,0
+WEST.US,D,20250609,000000,6.77,6.95,6.67,6.84,219130,0
+WEST.US,D,20250610,000000,6.89,7.03,6.81,6.9,356914,0
+WEST.US,D,20250611,000000,6.91,7.0745,6.81,6.88,194255,0
+WEST.US,D,20250612,000000,6.85,6.9095,6.77,6.82,215206,0
+WEST.US,D,20250613,000000,6.72,6.9616,6.52,6.6,361077,0
+WEST.US,D,20250616,000000,6.68,6.795,6.615,6.64,195881,0
+WEST.US,D,20250617,000000,6.61,6.76,6.56,6.61,217687,0
+WEST.US,D,20250618,000000,6.61,6.64,6.305,6.31,230359,0
+WEST.US,D,20250620,000000,6.37,6.39,5.96,5.96,405840,0
+WEST.US,D,20250623,000000,5.97,6.05,5.86,5.94,320049,0
+WEST.US,D,20250624,000000,6,6.0235,5.84,5.86,231931,0
+WEST.US,D,20250625,000000,5.86,5.86,5.665,5.76,273876,0
+WEST.US,D,20250626,000000,5.72,6.02,5.72,5.95,307880,0
+WEST.US,D,20250627,000000,5.98,6,5.8,5.95,367259,0
+WEST.US,D,20250630,000000,5.95,6,5.68,5.73,258493,0
+WEST.US,D,20250701,000000,5.71,6.18,5.645,5.94,395695,0
+WEST.US,D,20250702,000000,5.95,6.22,5.85,6.15,304260,0
+WEST.US,D,20250703,000000,6.19,6.535,6.09,6.41,300372,0
+WEST.US,D,20250707,000000,6.34,6.4,6.2796,6.3,232113,0
+WEST.US,D,20250708,000000,6.32,6.4,6.22,6.28,245985,0
+WEST.US,D,20250709,000000,6.31,6.33,6.17,6.26,221299,0
+WEST.US,D,20250710,000000,6.25,6.5485,6.24,6.35,360092,0
+WEST.US,D,20250711,000000,6.33,6.35,6.22,6.28,201679,0
+WEST.US,D,20250714,000000,6.3,6.3,6.01,6.02,247558,0
+WEST.US,D,20250715,000000,6.03,6.12,6,6,207526,0
+WEST.US,D,20250716,000000,6.05,6.1,6.01,6.06,239265,0
+WEST.US,D,20250717,000000,6.05,6.395,6.05,6.35,374812,0
+WEST.US,D,20250718,000000,6.42,6.8,6.3922,6.53,338400,0
+WEST.US,D,20250721,000000,6.57,6.9,6.57,6.77,358892,0
+WEST.US,D,20250722,000000,6.77,7.02,6.7435,6.85,400735,0
+WEST.US,D,20250723,000000,6.94,7.265,6.925,7.06,542810,0
+WEST.US,D,20250724,000000,7.11,7.175,6.93,6.97,484567,0
+WEST.US,D,20250725,000000,7,7.11,6.86,7.1,325783,0
+WEST.US,D,20250728,000000,7.13,7.31,7.11,7.16,272222,0
+WEST.US,D,20250729,000000,7.18,7.285,7.03,7.03,281908,0
+WEST.US,D,20250730,000000,7.03,7.03,6.72,6.74,188833,0
+WEST.US,D,20250731,000000,6.67,6.801,6.5,6.65,212155,0
+WEST.US,D,20250801,000000,6.58,6.668,6.37,6.54,394995,0
+WEST.US,D,20250804,000000,6.58,6.8,6.58,6.74,256345,0
+WEST.US,D,20250805,000000,6.8,6.82,6.64,6.76,314752,0
+WEST.US,D,20250806,000000,6.76,7.16,6.69,6.99,512623,0
+WEST.US,D,20250807,000000,7.01,7.16,6.625,6.66,577924,0
+WEST.US,D,20250808,000000,6.85,7.92,6.805,6.99,1063126,0
+WEST.US,D,20250811,000000,6.98,7.16,6.59,6.71,1176515,0
+WEST.US,D,20250812,000000,6.72,6.905,6.55,6.6,484280,0
+WEST.US,D,20250813,000000,6.62,6.7169,6.43,6.5,1213624,0
+WEST.US,D,20250814,000000,6.51,6.51,6.32,6.47,335663,0
+WEST.US,D,20250815,000000,6.48,6.62,6.34,6.39,252952,0
+WEST.US,D,20250818,000000,6.38,6.49,6.28,6.36,354391,0
+WEST.US,D,20250819,000000,6.38,6.435,6.2,6.31,335344,0
+WEST.US,D,20250820,000000,6.35,6.42,6.2,6.23,323018,0
+WEST.US,D,20250821,000000,6.2,6.25,6.01,6.2,421110,0
+WEST.US,D,20250822,000000,6.09,7.03,6.07,6.51,1820426,0
+WEST.US,D,20250825,000000,6.55,6.585,6.2,6.32,652984,0
+WEST.US,D,20250826,000000,6.3,6.32,5.91,5.93,635983,0
+WEST.US,D,20250827,000000,5.98,6,5.7,5.72,826540,0
+WEST.US,D,20250828,000000,5.74,5.74,5.4894,5.51,789803,0
+WEST.US,D,20250829,000000,5.51,5.56,5.295,5.41,718523,0
+WEST.US,D,20250902,000000,5.41,5.41,5.1,5.38,784463,0
+WEST.US,D,20250903,000000,5.36,5.36,5.085,5.33,617471,0
+WEST.US,D,20250904,000000,5.47,5.53,5.31,5.42,601762,0
+WEST.US,D,20250905,000000,5.45,5.59,5.25,5.26,495947,0
+WEST.US,D,20250908,000000,5.25,5.4,5.0535,5.11,510719,0
+WEST.US,D,20250909,000000,5.09,5.4,5.09,5.38,481826,0
+WEST.US,D,20250910,000000,5.35,5.36,5.04,5.05,632649,0
+WEST.US,D,20250911,000000,5.11,5.525,5.09,5.48,665046,0
+WEST.US,D,20250912,000000,5.5,5.5799,5.26,5.36,457790,0
+WEST.US,D,20250915,000000,5.42,5.437,5.11,5.21,364417,0
+WEST.US,D,20250916,000000,5.21,5.35,5.18,5.26,308025,0
+WEST.US,D,20250917,000000,5.28,5.62,5.28,5.34,475389,0
+WEST.US,D,20250918,000000,5.35,5.42,5.025,5.06,748829,0
+WEST.US,D,20250919,000000,5.1,5.19,4.99,5.08,807599,0
+WEST.US,D,20250922,000000,5.05,5.085,4.81,5.05,941662,0
+WEST.US,D,20250923,000000,5.04,5.245,5,5.02,585391,0
+WEST.US,D,20250924,000000,5,5.15,4.855,4.95,503065,0
+WEST.US,D,20250925,000000,4.99,4.9976,4.6235,4.75,486109,0
+WEST.US,D,20250926,000000,4.79,4.825,4.58,4.67,470237,0
+WEST.US,D,20250929,000000,4.69,4.79,4.58,4.76,625798,0
+WEST.US,D,20250930,000000,4.76,4.87,4.65,4.86,649900,0
+WEST.US,D,20251001,000000,4.83,4.8954,4.585,4.76,639493,0
+WEST.US,D,20251002,000000,4.76,4.94,4.735,4.89,494265,0
+WEST.US,D,20251003,000000,4.89,5.09,4.83,4.86,337245,0
+WEST.US,D,20251006,000000,4.87,4.9881,4.68,4.69,426265,0
+WEST.US,D,20251007,000000,4.73,4.7892,4.465,4.51,465436,0
+WEST.US,D,20251008,000000,4.52,4.63,4.44,4.53,331433,0
+WEST.US,D,20251009,000000,4.55,4.659,4.49,4.51,435939,0
+WEST.US,D,20251010,000000,4.5,4.57,4.43,4.45,272230,0
+WEST.US,D,20251013,000000,4.5,4.61,4.435,4.47,289775,0
+WEST.US,D,20251014,000000,4.42,4.535,4.3409,4.49,344506,0
+WEST.US,D,20251015,000000,4.52,4.79,4.48,4.76,434187,0
+WEST.US,D,20251016,000000,4.76,4.965,4.73,4.79,412691,0
+WEST.US,D,20251017,000000,4.76,4.9,4.71,4.76,188816,0
+WEST.US,D,20251020,000000,4.8,5.22,4.79,5.19,453254,0
+WEST.US,D,20251021,000000,5.21,5.295,5.14,5.15,375618,0
+WEST.US,D,20251022,000000,5.14,5.16,4.94,5.02,370393,0
+WEST.US,D,20251023,000000,5.03,5.07,4.885,4.99,329369,0
+WEST.US,D,20251024,000000,5.02,5.245,4.98,5.19,224349,0
+WEST.US,D,20251027,000000,5.21,5.22,5,5.06,312522,0
+WEST.US,D,20251028,000000,5.1,5.17,4.94,5.01,373698,0
+WEST.US,D,20251029,000000,4.97,5.04,4.72,4.77,323239,0
+WEST.US,D,20251030,000000,4.73,4.83,4.4,4.4,448068,0
+WEST.US,D,20251031,000000,4.41,4.48,4.24,4.41,567796,0
+WEST.US,D,20251103,000000,4.41,4.52,4.26,4.45,315301,0
+WEST.US,D,20251104,000000,4.41,4.54,4.185,4.2,281408,0
+WEST.US,D,20251105,000000,4.21,4.37,4.12,4.26,513324,0
+WEST.US,D,20251106,000000,4.24,4.24,3.91,3.92,658960,0
+WEST.US,D,20251107,000000,4.03,4.159,3.59,3.87,1318704,0
+WEST.US,D,20251110,000000,3.87,4.21,3.87,4.18,727461,0
+WEST.US,D,20251111,000000,4.22,4.65,4.175,4.19,997488,0
+WEST.US,D,20251112,000000,4.29,4.29,3.81,3.92,725134,0
+WEST.US,D,20251113,000000,4.11,4.52,4.07,4.33,972257,0
+WEST.US,D,20251114,000000,4.26,4.38,4.03,4.04,592431,0
+WEST.US,D,20251117,000000,4.15,4.22,4,4.16,550657,0
+WEST.US,D,20251118,000000,4.15,4.26,3.92,4.26,766073,0
+WEST.US,D,20251119,000000,4.26,4.33,4.01,4.17,510524,0
+WEST.US,D,20251120,000000,4.38,4.47,4.16,4.18,559298,0
+WEST.US,D,20251121,000000,4.17,4.3042,4.1,4.11,645039,0
+WEST.US,D,20251124,000000,4.21,4.21,4,4.02,1125853,0
+WEST.US,D,20251125,000000,4.11,4.27,4.09,4.2,529317,0
+WEST.US,D,20251126,000000,4.19,4.31,4.14,4.27,336123,0
+WEST.US,D,20251128,000000,4.27,4.475,4.22,4.35,295056,0
+WEST.US,D,20251201,000000,4.31,4.35,4.26,4.28,280617,0
+WEST.US,D,20251202,000000,4.28,4.28,4.14,4.2,173290,0
+WEST.US,D,20251203,000000,4.2,4.23,4.12,4.15,396032,0
+WEST.US,D,20251204,000000,4.16,4.16,4.07,4.14,454579,0
+WEST.US,D,20251205,000000,4.14,4.17,4.02,4.03,449223,0
+WEST.US,D,20251208,000000,4.02,4.11,4,4.01,281790,0
+WEST.US,D,20251209,000000,4.015,4.07,3.95,4.04,331831,0
+WEST.US,D,20251210,000000,4.03,4.2475,3.99,4.18,472427,0
+WEST.US,D,20251211,000000,4.21,4.275,4.155,4.19,404736,0
+WEST.US,D,20251212,000000,4.5,4.7494,4.45,4.62,993915,0
+WEST.US,D,20251215,000000,4.65,4.7299,4.24,4.26,825179,0
+WEST.US,D,20251216,000000,4.26,4.5099,4.12,4.12,703736,0
+WEST.US,D,20251217,000000,4.12,4.25,4.05,4.2,324912,0
+WEST.US,D,20251218,000000,4.23,4.27,4.12,4.25,689705,0
+WEST.US,D,20251219,000000,4.22,4.3082,4.19,4.19,720436,0
+WEST.US,D,20251222,000000,4.18,4.24,4.0844,4.11,370903,0
+WEST.US,D,20251223,000000,4.1,4.12,4.02,4.07,392421,0
+WEST.US,D,20251224,000000,4.09,4.15,4.06,4.13,208358,0
+WEST.US,D,20251226,000000,4.14,4.2283,4.1,4.15,282042,0
+WEST.US,D,20251229,000000,4.15,4.18,4.03,4.03,338613,0
+WEST.US,D,20251230,000000,4.02,4.1399,4,4.01,394314,0
+WEST.US,D,20251231,000000,4.01,4.085,3.96,4.07,568569,0
+WEST.US,D,20260102,000000,4.16,4.16,3.99,4.07,368659,0
+WEST.US,D,20260105,000000,4.06,4.07,3.97,3.99,371942,0
+WEST.US,D,20260106,000000,3.99,4,3.61,3.74,781426,0
+WEST.US,D,20260107,000000,3.78,3.88,3.695,3.71,504845,0
+WEST.US,D,20260108,000000,3.7,4.195,3.7,4.18,646869,0
+WEST.US,D,20260109,000000,4.2,4.34,4.045,4.27,373360,0
+WEST.US,D,20260112,000000,4.3,4.4,4.2114,4.37,233831,0
+WEST.US,D,20260113,000000,4.36,4.425,4.26,4.41,258058,0
+WEST.US,D,20260114,000000,4.42,4.485,4.335,4.47,251235,0
+WEST.US,D,20260115,000000,4.47,4.63,4.36,4.55,351914,0
+WEST.US,D,20260116,000000,4.51,4.64,4.48,4.56,182102,0
+WEST.US,D,20260120,000000,4.55,4.55,4.345,4.51,266256,0
+WEST.US,D,20260121,000000,4.51,4.715,4.51,4.7,308884,0
+WEST.US,D,20260122,000000,4.73,4.82,4.63,4.65,295679,0
+WEST.US,D,20260123,000000,4.65,4.725,4.5742,4.68,245137,0
+WEST.US,D,20260126,000000,4.68,4.695,4.56,4.66,198177,0
+WEST.US,D,20260127,000000,4.66,4.72,4.545,4.6,243344,0
+WEST.US,D,20260128,000000,4.62,4.71,4.585,4.61,257388,0
+WEST.US,D,20260129,000000,4.65,4.7417,4.54,4.72,213726,0
+WEST.US,D,20260130,000000,4.63,4.855,4.63,4.83,346636,0
+WEST.US,D,20260202,000000,4.8,5.05,4.785,4.93,342951,0
+WEST.US,D,20260203,000000,4.91,4.97,4.8,4.92,388985,0
+WEST.US,D,20260204,000000,4.96,5.225,4.96,5.06,464801,0
+WEST.US,D,20260205,000000,5.06,5.06,4.79,4.86,304001,0
+WEST.US,D,20260206,000000,4.88,5.055,4.87,5,344269,0
+WEST.US,D,20260209,000000,5.04,5.19,4.93,5.15,253431,0
+WEST.US,D,20260210,000000,5.15,5.22,5.045,5.09,245022,0
+WEST.US,D,20260211,000000,5.11,5.2,5.03,5.14,291055,0
+WEST.US,D,20260212,000000,5.14,5.17,4.92,5.06,223400,0
+WEST.US,D,20260213,000000,5.05,5.15,4.88,5.01,197605,0
+WEST.US,D,20260217,000000,4.96,5.01,4.845,4.94,175921,0
+WEST.US,D,20260218,000000,4.95,5.0555,4.84,4.86,190591,0
diff --git a/daily/us/nasdaq stocks/3/weto.us.txt b/daily/us/nasdaq stocks/3/weto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2c2baf7d393c54fcd9573dfc0ea8f736496ebdb
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/weto.us.txt	
@@ -0,0 +1,244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WETO.US,D,20250227,000000,4.1,4.28,3.49,3.6,740838,0
+WETO.US,D,20250228,000000,3.415,4,3.1,3.76,178418,0
+WETO.US,D,20250303,000000,3.43,3.855,3.4201,3.8,32994,0
+WETO.US,D,20250304,000000,3.8,3.8,3.45,3.6,49696,0
+WETO.US,D,20250305,000000,3.83,3.88,3.59,3.67,46299,0
+WETO.US,D,20250306,000000,3.67,3.7,3.55,3.69,25062,0
+WETO.US,D,20250307,000000,3.601,3.68,3.6,3.65,14798,0
+WETO.US,D,20250310,000000,3.7854,3.85,3.602,3.65,27790,0
+WETO.US,D,20250311,000000,3.65,3.79,3.6,3.6,966,0
+WETO.US,D,20250312,000000,3.6,3.85,3.6,3.7545,26668,0
+WETO.US,D,20250313,000000,3.79,3.9,3.7502,3.8,84633,0
+WETO.US,D,20250314,000000,3.71,3.9899,3.71,3.9,62720,0
+WETO.US,D,20250317,000000,3.9,3.9,3.6192,3.85,30645,0
+WETO.US,D,20250318,000000,3.89,3.89,3.6253,3.775,9089,0
+WETO.US,D,20250319,000000,3.84,3.99,3.7,3.99,16783,0
+WETO.US,D,20250320,000000,3.8895,4.1,3.8,4.05,158429,0
+WETO.US,D,20250321,000000,4.01,4.1,3.75,3.9,29023,0
+WETO.US,D,20250324,000000,3.99,4,3.89,4,35090,0
+WETO.US,D,20250325,000000,3.99,3.99,3.9,3.97,24119,0
+WETO.US,D,20250326,000000,3.91,3.9787,3.7,3.8,53160,0
+WETO.US,D,20250327,000000,3.648,3.91,3.648,3.81,92921,0
+WETO.US,D,20250328,000000,3.9,3.96,3.7,3.96,21800,0
+WETO.US,D,20250331,000000,3.94,3.99,3.88,3.89,22526,0
+WETO.US,D,20250401,000000,3.88,3.98,3.78,3.93,32289,0
+WETO.US,D,20250402,000000,3.97,4,3.75,3.9214,14783,0
+WETO.US,D,20250403,000000,3.8,3.99,3.8,3.92,10819,0
+WETO.US,D,20250404,000000,3.7,3.99,3.58,3.93,18620,0
+WETO.US,D,20250407,000000,3.71,3.94,3.71,3.77,21655,0
+WETO.US,D,20250408,000000,3.98,4,3.7163,4,13475,0
+WETO.US,D,20250409,000000,3.9,3.95,3.89,3.89,1415,0
+WETO.US,D,20250410,000000,3.7,3.9,3.7,3.75,11048,0
+WETO.US,D,20250411,000000,3.8,3.9,3.73,3.9,10004,0
+WETO.US,D,20250414,000000,3.94,4.1,3.69,3.99,21321,0
+WETO.US,D,20250415,000000,3.9782,3.9782,3.87,3.87,4876,0
+WETO.US,D,20250416,000000,4.0146,4.06,3.795,4.05,1674,0
+WETO.US,D,20250417,000000,3.87,3.91,3.87,3.9,1124,0
+WETO.US,D,20250421,000000,4.04,4.04,3.98,4.01,1271,0
+WETO.US,D,20250422,000000,4.29,4.29,3.955,4.09,8293,0
+WETO.US,D,20250423,000000,4.29,4.29,3.99,4.2,30415,0
+WETO.US,D,20250424,000000,4.05,4.2,4.05,4.1055,5958,0
+WETO.US,D,20250425,000000,4.1,4.3,4.09,4.3,27056,0
+WETO.US,D,20250428,000000,4.17,4.215,4.055,4.12,24803,0
+WETO.US,D,20250429,000000,4.15,4.155,4.11,4.15,16179,0
+WETO.US,D,20250430,000000,4.15,4.17,4.09,4.12,16122,0
+WETO.US,D,20250501,000000,4.1,4.265,4.01,4.13,115583,0
+WETO.US,D,20250502,000000,4.1391,4.215,3.83,4.167,99171,0
+WETO.US,D,20250505,000000,3.98,4.14,3.84,3.84,3634,0
+WETO.US,D,20250506,000000,3.88,4.17,3.88,4.01,17044,0
+WETO.US,D,20250507,000000,4.1,4.1001,3.76,3.76,3626,0
+WETO.US,D,20250508,000000,3.99,3.9925,3.88,3.945,4171,0
+WETO.US,D,20250509,000000,3.96,3.97,3.8,3.81,2569,0
+WETO.US,D,20250512,000000,3.73,3.88,3.73,3.88,480,0
+WETO.US,D,20250513,000000,3.92,4,3.92,4,877,0
+WETO.US,D,20250514,000000,3.9998,3.9998,3.9998,3.9998,291,0
+WETO.US,D,20250519,000000,3.751,3.751,3.59,3.6,11695,0
+WETO.US,D,20250520,000000,3.4502,3.5735,3.23,3.23,14115,0
+WETO.US,D,20250521,000000,3,3,2.34,2.5,85111,0
+WETO.US,D,20250522,000000,2.42,2.56,2.24,2.24,32727,0
+WETO.US,D,20250523,000000,2.11,2.285,1.94,1.94,31096,0
+WETO.US,D,20250527,000000,1.88,2.25,1.5,1.67,297725,0
+WETO.US,D,20250528,000000,1.69,2,1.551,1.96,115082,0
+WETO.US,D,20250529,000000,3.87,4.25,2.27,3.31,27805945,0
+WETO.US,D,20250530,000000,3.38,3.66,2.65,2.9,802364,0
+WETO.US,D,20250602,000000,3.31,3.62,2.29,2.71,11372153,0
+WETO.US,D,20250603,000000,2.74,2.8,2.3,2.46,739375,0
+WETO.US,D,20250604,000000,2.8,2.91,2.66,2.82,459491,0
+WETO.US,D,20250605,000000,2.94,3.13,2.55,2.56,271529,0
+WETO.US,D,20250606,000000,2.9,2.9,2.52,2.83,195842,0
+WETO.US,D,20250609,000000,2.9,2.9,2,2.62,122479,0
+WETO.US,D,20250610,000000,3,3.0494,2.75,2.8,199588,0
+WETO.US,D,20250611,000000,2.79,2.8989,2.74,2.87,68676,0
+WETO.US,D,20250612,000000,2.8,2.97,2.7536,2.92,229020,0
+WETO.US,D,20250613,000000,2.76,2.92,2.69,2.73,123536,0
+WETO.US,D,20250616,000000,2.75,2.82,2.5,2.6,119922,0
+WETO.US,D,20250617,000000,2.7,2.86,2.51,2.55,37097,0
+WETO.US,D,20250618,000000,2.57,2.8099,2.49,2.64,58615,0
+WETO.US,D,20250620,000000,2.57,2.7815,2.53,2.54,39890,0
+WETO.US,D,20250623,000000,2.49,2.61,2.39,2.39,135624,0
+WETO.US,D,20250624,000000,2.362,2.49,2.2,2.46,70285,0
+WETO.US,D,20250625,000000,2.39,2.39,2.2046,2.27,26750,0
+WETO.US,D,20250626,000000,2.25,2.385,2.25,2.3,15171,0
+WETO.US,D,20250627,000000,2.25,2.31,2.19,2.31,27306,0
+WETO.US,D,20250630,000000,2.31,2.6163,2.2,2.23,22108,0
+WETO.US,D,20250701,000000,4.17,4.18,1.89,2.05,43380708,0
+WETO.US,D,20250702,000000,1.86,2,1.75,1.95,748903,0
+WETO.US,D,20250703,000000,2,2.165,1.8403,1.85,349135,0
+WETO.US,D,20250707,000000,1.82,1.85,1.61,1.66,277609,0
+WETO.US,D,20250708,000000,1.65,1.66,1.5,1.59,295164,0
+WETO.US,D,20250709,000000,1.72,1.8156,1.66,1.72,165137,0
+WETO.US,D,20250710,000000,1.69,1.7534,1.65,1.72,67329,0
+WETO.US,D,20250711,000000,1.82,2.04,1.7582,1.81,342388,0
+WETO.US,D,20250714,000000,1.75,2.31,1.72,2.07,2076438,0
+WETO.US,D,20250715,000000,2.05,2.22,1.9492,2.07,402111,0
+WETO.US,D,20250716,000000,2.16,2.16,2,2.09,167111,0
+WETO.US,D,20250717,000000,2.24,2.27,2.02,2.13,228746,0
+WETO.US,D,20250718,000000,2.12,2.27,2.04,2.2,195739,0
+WETO.US,D,20250721,000000,2.19,2.25,2.05,2.15,233324,0
+WETO.US,D,20250722,000000,2.14,2.16,2.06,2.07,130832,0
+WETO.US,D,20250723,000000,2.03,2.0635,1.95,1.97,82967,0
+WETO.US,D,20250724,000000,2.03,2.05,1.85,1.86,76144,0
+WETO.US,D,20250725,000000,1.91,1.91,1.8,1.84,35330,0
+WETO.US,D,20250728,000000,1.99,1.99,1.87,1.88,36917,0
+WETO.US,D,20250729,000000,1.83,1.9,1.75,1.76,119985,0
+WETO.US,D,20250730,000000,1.79,1.8928,1.74,1.76,63908,0
+WETO.US,D,20250731,000000,1.78,1.85,1.6849,1.82,81758,0
+WETO.US,D,20250801,000000,1.84,1.85,1.6801,1.7,53240,0
+WETO.US,D,20250804,000000,1.69,1.78,1.69,1.73,31146,0
+WETO.US,D,20250805,000000,1.77,1.85,1.73,1.84,67534,0
+WETO.US,D,20250806,000000,1.9,2.009,1.82,1.82,100103,0
+WETO.US,D,20250807,000000,1.84,2,1.84,1.99,38096,0
+WETO.US,D,20250808,000000,2.19,2.19,1.6511,1.92,2845625,0
+WETO.US,D,20250811,000000,2,2.18,1.95,2.07,174140,0
+WETO.US,D,20250812,000000,1.98,2.1,1.9,1.94,54908,0
+WETO.US,D,20250813,000000,1.93,2.13,1.8724,1.9,88295,0
+WETO.US,D,20250814,000000,1.95,2.02,1.8,1.98,60892,0
+WETO.US,D,20250815,000000,1.97,1.97,1.9,1.92,38897,0
+WETO.US,D,20250818,000000,1.92,1.9996,1.8713,1.92,35118,0
+WETO.US,D,20250819,000000,1.91,2.0499,1.87,1.93,42058,0
+WETO.US,D,20250820,000000,1.94,1.96,1.77,1.91,74206,0
+WETO.US,D,20250821,000000,1.85,2,1.85,2,54196,0
+WETO.US,D,20250822,000000,1.97,2.18,1.97,2.09,129507,0
+WETO.US,D,20250825,000000,2.05,2.14,2.01,2.13,43630,0
+WETO.US,D,20250826,000000,2.15,2.28,2.08,2.18,85304,0
+WETO.US,D,20250827,000000,2.12,2.228,2.1,2.17,53626,0
+WETO.US,D,20250828,000000,2.2,2.25,2.1201,2.235,48392,0
+WETO.US,D,20250829,000000,2.14,2.2517,2.14,2.1901,51259,0
+WETO.US,D,20250902,000000,2.15,2.38,2.15,2.38,117641,0
+WETO.US,D,20250903,000000,2.47,2.47,2.0013,2.33,505751,0
+WETO.US,D,20250904,000000,2.3021,2.41,2.26,2.33,31764,0
+WETO.US,D,20250905,000000,2.42,2.42,2.26,2.32,36110,0
+WETO.US,D,20250908,000000,2.22,2.41,2.150387,2.33,79570,0
+WETO.US,D,20250909,000000,2.3178,2.36,2.211,2.28,76600,0
+WETO.US,D,20250910,000000,2.35,2.35,2.2,2.25,72450,0
+WETO.US,D,20250911,000000,2.24,2.28,2.1501,2.24,31489,0
+WETO.US,D,20250912,000000,2.25,2.37,2.21,2.3,41792,0
+WETO.US,D,20250915,000000,2.3033,2.345,2.2,2.24,43692,0
+WETO.US,D,20250916,000000,2.28,2.39,2.2527,2.3087,34142,0
+WETO.US,D,20250917,000000,2.33,2.38,2.2,2.22,57693,0
+WETO.US,D,20250918,000000,2.2499,2.325,2.2,2.325,63691,0
+WETO.US,D,20250919,000000,2.294,2.33,2.25,2.26,14077,0
+WETO.US,D,20250922,000000,2.2,2.21,2.0205,2.07,37127,0
+WETO.US,D,20250923,000000,2.12,2.12,1.98,2.075,17030,0
+WETO.US,D,20250924,000000,2.17,2.17,1.8,1.94,56157,0
+WETO.US,D,20250925,000000,1.99,2,1.91,1.91,22114,0
+WETO.US,D,20250926,000000,1.91,1.97,1.91,1.97,11365,0
+WETO.US,D,20250929,000000,1.94,1.9999,1.9318,1.99,6147,0
+WETO.US,D,20250930,000000,2,2,1.93,1.97,6898,0
+WETO.US,D,20251001,000000,1.95,1.9726,1.89,1.9726,9579,0
+WETO.US,D,20251002,000000,1.9701,2.09,1.9077,1.965,54988,0
+WETO.US,D,20251003,000000,1.91,1.9537,1.59,1.6985,578224,0
+WETO.US,D,20251006,000000,1.92,2.1,1.775,2.06,323643,0
+WETO.US,D,20251007,000000,2.05,2.17,1.98,2.1,126358,0
+WETO.US,D,20251008,000000,2.19,2.51,2.01,2.07,734079,0
+WETO.US,D,20251009,000000,1.99,2.04,1.86,2.04,27840,0
+WETO.US,D,20251010,000000,1.99,2.0299,1.9114,1.99,11175,0
+WETO.US,D,20251013,000000,1.92,1.95,1.85,1.9,22171,0
+WETO.US,D,20251014,000000,1.92,1.92,1.65,1.83,15527,0
+WETO.US,D,20251015,000000,1.86,1.86,1.63,1.63,205901,0
+WETO.US,D,20251016,000000,1.62,1.6717,1.5,1.56,89006,0
+WETO.US,D,20251017,000000,1.51,1.61,1.475,1.585,13961,0
+WETO.US,D,20251020,000000,1.65,1.66,1.5327,1.59,6394,0
+WETO.US,D,20251021,000000,1.46,1.55,1.44,1.48,97500,0
+WETO.US,D,20251022,000000,1.44,1.53,1.24,1.35,53311,0
+WETO.US,D,20251023,000000,1.31,1.36,1.17,1.23,71381,0
+WETO.US,D,20251024,000000,1.18,1.21,1.12,1.18,56256,0
+WETO.US,D,20251027,000000,1.18,1.31,1.18,1.27,34020,0
+WETO.US,D,20251028,000000,1.3,1.36,1.3,1.3102,43279,0
+WETO.US,D,20251029,000000,1.34,1.43,1.32,1.37,32109,0
+WETO.US,D,20251030,000000,1.36,1.36,1.2,1.25,34436,0
+WETO.US,D,20251031,000000,1.22,1.2501,1.2,1.2,14093,0
+WETO.US,D,20251103,000000,1.25,1.3,1.13,1.29,212664,0
+WETO.US,D,20251104,000000,1.25,1.39,1.15,1.36,226707,0
+WETO.US,D,20251105,000000,1.27,1.27,1.1201,1.1801,17628,0
+WETO.US,D,20251106,000000,1.2059,1.235,1.14,1.15,16519,0
+WETO.US,D,20251107,000000,1.12,1.13,1.05,1.06,18488,0
+WETO.US,D,20251110,000000,1.06,1.07,1.04,1.065,5844,0
+WETO.US,D,20251111,000000,1.06,1.08,1.06,1.08,3538,0
+WETO.US,D,20251112,000000,1.06,1.06,1,1.0345,18389,0
+WETO.US,D,20251113,000000,1.03,1.07,1.0003,1.01,11278,0
+WETO.US,D,20251114,000000,1,1.01,0.96,0.97,22423,0
+WETO.US,D,20251117,000000,1,1.05,0.94,0.9451,6480,0
+WETO.US,D,20251118,000000,0.9451,0.9451,0.8301,0.91,15649,0
+WETO.US,D,20251119,000000,0.86,0.889119,0.8302,0.8306,5731,0
+WETO.US,D,20251120,000000,0.9,0.96999,0.8404,0.8503,11169,0
+WETO.US,D,20251121,000000,0.864,0.905,0.8,0.86,12782,0
+WETO.US,D,20251124,000000,0.86,0.95,0.800001,0.86,4341,0
+WETO.US,D,20251125,000000,0.8293,0.88,0.800001,0.86,3611,0
+WETO.US,D,20251126,000000,0.900001,0.900001,0.840001,0.8603,6641,0
+WETO.US,D,20251128,000000,0.88,0.88,0.87,0.87,2622,0
+WETO.US,D,20251201,000000,0.8712,0.9146,0.87,0.91,16114,0
+WETO.US,D,20251202,000000,0.916,0.9342,0.9,0.91,34913,0
+WETO.US,D,20251203,000000,0.91,0.9332,0.91,0.91,7709,0
+WETO.US,D,20251204,000000,0.9599,0.9599,0.9,0.9001,19994,0
+WETO.US,D,20251205,000000,0.9002,0.96,0.9001,0.92,11016,0
+WETO.US,D,20251208,000000,0.85,0.969999,0.85,0.93,12691,0
+WETO.US,D,20251209,000000,0.93,0.93,0.8702,0.9223,8983,0
+WETO.US,D,20251210,000000,0.95,0.95,0.918451,0.918451,3999,0
+WETO.US,D,20251211,000000,0.9385,0.9385,0.91,0.9352,5686,0
+WETO.US,D,20251212,000000,0.8554,0.935098,0.8554,0.91,6447,0
+WETO.US,D,20251215,000000,0.9,0.905,0.8403,0.88,17246,0
+WETO.US,D,20251216,000000,0.88,0.902205,0.88,0.88,2886,0
+WETO.US,D,20251217,000000,0.88,0.89,0.88,0.89,1296,0
+WETO.US,D,20251218,000000,0.89,0.905,0.85,0.899999,15518,0
+WETO.US,D,20251219,000000,0.871,0.8994,0.82,0.8994,17414,0
+WETO.US,D,20251222,000000,0.8797,0.905,0.8797,0.9,7783,0
+WETO.US,D,20251223,000000,0.832,0.97,0.832,0.88,89748,0
+WETO.US,D,20251224,000000,1.03,1.08,0.7979,0.9726,864323,0
+WETO.US,D,20251226,000000,0.8927,0.9004,0.825,0.8997,69311,0
+WETO.US,D,20251229,000000,0.86,0.8997,0.85,0.89,50663,0
+WETO.US,D,20251230,000000,0.84,0.879999,0.8351,0.8577,25524,0
+WETO.US,D,20251231,000000,0.85,0.87,0.84,0.8586,9473,0
+WETO.US,D,20260102,000000,0.8303,0.8599,0.8303,0.8465,19324,0
+WETO.US,D,20260105,000000,0.86,0.8633,0.8304,0.8633,13337,0
+WETO.US,D,20260106,000000,0.85,0.86,0.8302,0.854,8180,0
+WETO.US,D,20260107,000000,0.8265,0.85,0.8265,0.843,7155,0
+WETO.US,D,20260108,000000,0.8254,0.8644,0.8056,0.845,29449,0
+WETO.US,D,20260109,000000,0.8401,0.8401,0.8103,0.8103,8094,0
+WETO.US,D,20260112,000000,0.8056,0.8056,0.75,0.75,30284,0
+WETO.US,D,20260113,000000,0.7575,0.799999,0.735,0.7375,77922,0
+WETO.US,D,20260114,000000,0.7247,0.743199,0.7001,0.712099,9758,0
+WETO.US,D,20260115,000000,0.7201,0.73,0.72,0.72,7920,0
+WETO.US,D,20260116,000000,0.7001,0.71989,0.7,0.71989,9529,0
+WETO.US,D,20260120,000000,0.68,0.69,0.67,0.685,11674,0
+WETO.US,D,20260121,000000,0.6825,0.695,0.67,0.6901,5476,0
+WETO.US,D,20260122,000000,0.680099,0.6901,0.680099,0.69,3971,0
+WETO.US,D,20260123,000000,0.6417,0.6417,0.6304,0.6409,7607,0
+WETO.US,D,20260126,000000,0.6397,0.686542,0.5751,0.6313,23702,0
+WETO.US,D,20260127,000000,0.639,0.691199,0.5901,0.641,6082,0
+WETO.US,D,20260128,000000,0.68,0.68,0.6532,0.66,6150,0
+WETO.US,D,20260129,000000,0.6342,0.6346,0.6102,0.610201,23319,0
+WETO.US,D,20260130,000000,0.5905,0.67999,0.5905,0.627,14826,0
+WETO.US,D,20260202,000000,0.634,0.68,0.6002,0.6002,7808,0
+WETO.US,D,20260203,000000,0.6002,0.6784,0.590501,0.6173,5680,0
+WETO.US,D,20260204,000000,0.62,0.62,0.5905,0.616,7249,0
+WETO.US,D,20260205,000000,0.591,0.5921,0.511101,0.5525,9046,0
+WETO.US,D,20260206,000000,0.6006,0.6066,0.5783,0.606599,13447,0
+WETO.US,D,20260209,000000,0.57,0.57,0.522,0.52288,11394,0
+WETO.US,D,20260210,000000,0.5799,0.5799,0.5001,0.5001,18166,0
+WETO.US,D,20260211,000000,0.4511,0.5001,0.4511,0.4951,7890,0
+WETO.US,D,20260212,000000,0.48,0.49945,0.4511,0.465,7717,0
+WETO.US,D,20260213,000000,0.489599,0.5111,0.463,0.473,9136,0
+WETO.US,D,20260217,000000,0.529,0.58,0.478,0.5023,3341,0
+WETO.US,D,20260218,000000,0.5512,0.55125,0.49,0.49,2073,0
diff --git a/daily/us/nasdaq stocks/3/wfcf.us.txt b/daily/us/nasdaq stocks/3/wfcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c83451abbe868b6edc62b3baa7416b2cd7356f85
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wfcf.us.txt	
@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFCF.US,D,20210413,000000,13.931,14.603,13.931,14.355,3494,0
+WFCF.US,D,20210414,000000,14.732,15.231,13.7,14.968,19343,0
+WFCF.US,D,20210415,000000,14.677,15.246,14.677,14.702,7197,0
+WFCF.US,D,20210416,000000,14.376,15.642,14.375,15.5,3443,0
+WFCF.US,D,20210419,000000,15.217,15.217,13.86,14.552,5669,0
+WFCF.US,D,20210420,000000,14.004,15.514,13.88,15.444,4310,0
+WFCF.US,D,20210421,000000,15.355,15.355,14.223,14.86,1610,0
+WFCF.US,D,20210422,000000,14.039,15.593,14.009,15.107,2944,0
+WFCF.US,D,20210423,000000,14.412,15.269,14.412,14.922,1659,0
+WFCF.US,D,20210426,000000,14.988,15.583,14.988,15.01,3906,0
+WFCF.US,D,20210427,000000,14.924,15.219,14.924,15,840,0
+WFCF.US,D,20210428,000000,15.275,15.489,14.88,15.444,4309,0
+WFCF.US,D,20210429,000000,14.85,15.345,14.164,15.345,8800,0
+WFCF.US,D,20210430,000000,14.85,14.85,13.445,13.445,12134,0
+WFCF.US,D,20210504,000000,13.924,14.782,13.86,14.782,9107,0
+WFCF.US,D,20210505,000000,14.791,14.85,13.86,14.702,1993,0
+WFCF.US,D,20210506,000000,15.098,15.098,14.009,14.009,1641,0
+WFCF.US,D,20210507,000000,14.722,14.751,13.718,13.718,2270,0
+WFCF.US,D,20210510,000000,13.943,13.943,13.942,13.942,511,0
+WFCF.US,D,20210511,000000,14.012,14.103,13.86,14.046,1753,0
+WFCF.US,D,20210513,000000,14,14,13.563,13.836,4075,0
+WFCF.US,D,20210514,000000,14.355,14.355,13.801,13.801,768,0
+WFCF.US,D,20210517,000000,13.826,13.826,13.563,13.563,959,0
+WFCF.US,D,20210518,000000,13.712,13.774,12.87,13.314,7241,0
+WFCF.US,D,20210519,000000,13.127,15.345,12.87,15.345,17388,0
+WFCF.US,D,20210520,000000,14.484,14.84,13.662,14.302,11107,0
+WFCF.US,D,20210521,000000,13.346,14.355,13.346,14.345,5648,0
+WFCF.US,D,20210524,000000,13.473,14.464,13.473,13.701,3487,0
+WFCF.US,D,20210525,000000,13.747,14.603,13.747,14.177,2461,0
+WFCF.US,D,20210526,000000,14.355,14.355,14.355,14.355,2618,0
+WFCF.US,D,20210527,000000,14.524,14.524,14.521,14.521,921,0
+WFCF.US,D,20210528,000000,14.85,14.85,13.889,14.761,2887,0
+WFCF.US,D,20210601,000000,14.355,14.84,14.311,14.692,2882,0
+WFCF.US,D,20210602,000000,14.717,14.717,13.979,14.637,1805,0
+WFCF.US,D,20210603,000000,14.593,14.85,14.415,14.415,6596,0
+WFCF.US,D,20210604,000000,14.553,15.326,14.297,15.326,5071,0
+WFCF.US,D,20210607,000000,14.85,14.85,14.256,14.751,4404,0
+WFCF.US,D,20210608,000000,14.128,15.098,14.128,14.85,3332,0
+WFCF.US,D,20210609,000000,14.368,14.682,14.316,14.316,2669,0
+WFCF.US,D,20210610,000000,14.519,14.702,14.519,14.702,1746,0
+WFCF.US,D,20210611,000000,14.028,15.098,14.028,15.098,6436,0
+WFCF.US,D,20210614,000000,15.098,16.108,14.509,15.89,21767,0
+WFCF.US,D,20210615,000000,14.875,15.92,14.623,15.84,22769,0
+WFCF.US,D,20210616,000000,15.108,16.335,14.484,14.484,32152,0
+WFCF.US,D,20210617,000000,15.048,15.731,14.751,15.048,29905,0
+WFCF.US,D,20210618,000000,15.345,15.771,14.286,14.336,66873,0
+WFCF.US,D,20210621,000000,15.098,15.662,14.85,15.078,19772,0
+WFCF.US,D,20210622,000000,15.771,15.801,14.355,14.781,20781,0
+WFCF.US,D,20210623,000000,14.91,15.098,14.672,14.969,4634,0
+WFCF.US,D,20210624,000000,15.024,15.345,14.85,15.286,6895,0
+WFCF.US,D,20210625,000000,15.12,15.395,14.355,15.395,15094,0
+WFCF.US,D,20210628,000000,15.355,15.593,14.081,14.979,4687,0
+WFCF.US,D,20210629,000000,14.761,14.761,14.623,14.623,576,0
+WFCF.US,D,20210630,000000,15.068,15.84,14.603,15.316,7381,0
+WFCF.US,D,20210701,000000,15.306,15.306,15.078,15.098,2015,0
+WFCF.US,D,20210702,000000,14.964,15.296,14.552,15.296,2321,0
+WFCF.US,D,20210706,000000,15.345,15.345,14.85,14.85,2388,0
+WFCF.US,D,20210707,000000,15.296,15.758,14.912,15.504,4818,0
+WFCF.US,D,20210708,000000,15.261,15.463,15.207,15.207,1631,0
+WFCF.US,D,20210709,000000,15.266,15.266,15.207,15.213,909,0
+WFCF.US,D,20210712,000000,14.93,15.345,14.93,15.345,1185,0
+WFCF.US,D,20210713,000000,15.345,15.345,15.103,15.306,1111,0
+WFCF.US,D,20210715,000000,14.999,15.246,14.85,15.246,2053,0
+WFCF.US,D,20210716,000000,15.34,15.345,15.246,15.345,2335,0
+WFCF.US,D,20210719,000000,14.883,15.172,14.883,14.949,2874,0
+WFCF.US,D,20210720,000000,15.004,15.048,14.85,14.85,3128,0
+WFCF.US,D,20210721,000000,15.048,15.345,14.791,14.811,3565,0
+WFCF.US,D,20210722,000000,15.098,15.306,15.085,15.147,1983,0
+WFCF.US,D,20210723,000000,14.848,15.147,14.848,14.884,3134,0
+WFCF.US,D,20210726,000000,15.4508,15.5,15.2008,15.3006,2922,0
+WFCF.US,D,20210727,000000,15.2,15.25,14.84,14.84,5927,0
+WFCF.US,D,20210728,000000,14.8,15.05,14.8,15.05,955,0
+WFCF.US,D,20210729,000000,15.1524,15.1524,15.1524,15.1524,863,0
+WFCF.US,D,20210730,000000,14.78,14.78,14.34,14.34,829,0
+WFCF.US,D,20210802,000000,15,15,14.4,14.8799,3643,0
+WFCF.US,D,20210803,000000,14.88,14.88,14.425,14.85,2211,0
+WFCF.US,D,20210804,000000,14.7162,14.85,14.7162,14.85,1738,0
+WFCF.US,D,20210805,000000,14.2,14.541,14.2,14.541,4296,0
+WFCF.US,D,20210806,000000,14.52,14.52,14.02,14.5,2748,0
+WFCF.US,D,20210809,000000,14.22,14.434,13.3558,14.05,931,0
+WFCF.US,D,20210810,000000,14,14,14,14,216,0
+WFCF.US,D,20210811,000000,13.6859,14.46,13.6859,14.25,15224,0
+WFCF.US,D,20210812,000000,14.24,14.3,13.6727,14.3,8291,0
+WFCF.US,D,20210813,000000,14.3,14.3,13.6941,13.6941,904,0
+WFCF.US,D,20210816,000000,13.6,13.9145,13.2211,13.8,6978,0
+WFCF.US,D,20210817,000000,13.84,14,13.2372,14,3548,0
+WFCF.US,D,20210818,000000,13.84,14,13.1701,13.7499,2608,0
+WFCF.US,D,20210819,000000,13.5,13.739,13.2219,13.6999,1520,0
+WFCF.US,D,20210823,000000,13.5,13.5,13.3,13.44,3334,0
+WFCF.US,D,20210824,000000,13.4,13.4,13.35,13.35,1600,0
+WFCF.US,D,20210825,000000,13.13,13.13,13.13,13.13,506,0
+WFCF.US,D,20210826,000000,13.5,13.5,13.5,13.5,631,0
+WFCF.US,D,20210827,000000,13.4611,13.48,13.21,13.21,1131,0
+WFCF.US,D,20210830,000000,13.3875,13.3875,13.2,13.2,1227,0
+WFCF.US,D,20210831,000000,13.34,13.34,13.2,13.2,1133,0
+WFCF.US,D,20210901,000000,13.5,13.5,13.5,13.5,390,0
+WFCF.US,D,20210902,000000,13.32,13.32,13.18,13.18,615,0
+WFCF.US,D,20210903,000000,12.463,12.65,12.35,12.54,1885,0
+WFCF.US,D,20210907,000000,12.73,13.1,12.5,12.575,2770,0
+WFCF.US,D,20210908,000000,12.35,12.59,12.167,12.47,3732,0
+WFCF.US,D,20210909,000000,11.93,11.93,11.86,11.86,5066,0
+WFCF.US,D,20210910,000000,11.35,12,11,12,4916,0
+WFCF.US,D,20210913,000000,11.67,13.25,10.9,13.25,5302,0
+WFCF.US,D,20210914,000000,13.25,13.25,11.66,12.615,2647,0
+WFCF.US,D,20210915,000000,12.75,13.5,12.14,13.5,8782,0
+WFCF.US,D,20210916,000000,13.5,14,12.68,14,11933,0
+WFCF.US,D,20210917,000000,13.8,14.28,13.6083,14.28,4829,0
+WFCF.US,D,20210920,000000,13.7699,14,13.3,14,2210,0
+WFCF.US,D,20210921,000000,13.0601,13.82,13.0601,13.82,4549,0
+WFCF.US,D,20210922,000000,13.77,13.9,12.7307,13.55,13380,0
+WFCF.US,D,20210923,000000,13.71,13.85,13.3559,13.85,5383,0
+WFCF.US,D,20210924,000000,13.25,14.25,13,14.05,6393,0
+WFCF.US,D,20210927,000000,13.505,14,13.45,13.89,11971,0
+WFCF.US,D,20210928,000000,13.72,13.75,13,13.5,5600,0
+WFCF.US,D,20210929,000000,13.45,13.5,13.45,13.5,2154,0
+WFCF.US,D,20210930,000000,13,13.52,13,13.5,6101,0
+WFCF.US,D,20211001,000000,13.13,13.85,12.16,13.35,20215,0
+WFCF.US,D,20211004,000000,13.505,13.54,13.25,13.25,802,0
+WFCF.US,D,20211006,000000,13.45,13.7,13.32,13.32,7463,0
+WFCF.US,D,20211007,000000,13.25,13.6635,13.03,13.6635,2026,0
+WFCF.US,D,20211008,000000,13.7065,13.7065,13.405,13.475,514,0
+WFCF.US,D,20211011,000000,13.48,13.5,12.8559,13.11,1842,0
+WFCF.US,D,20211012,000000,13,13.5,13,13.1,4119,0
+WFCF.US,D,20211013,000000,13.15,13.15,13.15,13.15,669,0
+WFCF.US,D,20211014,000000,13.25,13.4,13.25,13.4,1582,0
+WFCF.US,D,20211015,000000,13.3,13.3,12.8,13.16,1656,0
+WFCF.US,D,20211019,000000,13.0645,13.56,12.575,13,23166,0
+WFCF.US,D,20211020,000000,13.35,13.5,12.52,12.52,4479,0
+WFCF.US,D,20211021,000000,12.92,12.945,12.92,12.945,442,0
+WFCF.US,D,20211022,000000,12.9,13.0311,12.75,12.75,1828,0
+WFCF.US,D,20211025,000000,12.75,12.9625,12.61,12.71,2598,0
+WFCF.US,D,20211026,000000,12.595,13,12.595,12.75,3484,0
+WFCF.US,D,20211027,000000,12.75,12.7501,12.75,12.7501,1125,0
+WFCF.US,D,20211028,000000,12.6502,12.725,12.5,12.5,2722,0
+WFCF.US,D,20211029,000000,12.5192,12.7748,11.71,11.71,4317,0
+WFCF.US,D,20211101,000000,11.89,12.8,11.6631,12.34,7396,0
+WFCF.US,D,20211102,000000,12.44,12.51,12.01,12.39,5829,0
+WFCF.US,D,20211103,000000,12.42,12.8,12.075,12.75,11609,0
+WFCF.US,D,20211104,000000,12.85,12.85,11.37,11.555,8028,0
+WFCF.US,D,20211105,000000,11.6,11.75,11.32,11.6999,4231,0
+WFCF.US,D,20211108,000000,11.29,11.29,10.83,10.95,3211,0
+WFCF.US,D,20211109,000000,11,11.01,9.8101,9.99,35515,0
+WFCF.US,D,20211110,000000,10.95,12.04,10.68,11.45,5563,0
+WFCF.US,D,20211111,000000,11.4196,11.4196,11.4196,11.4196,1054,0
+WFCF.US,D,20211112,000000,11.56,11.8491,11.12,11.61,8551,0
+WFCF.US,D,20211115,000000,11.33,11.48,11.26,11.48,3941,0
+WFCF.US,D,20211116,000000,11.42,12.0284,11.2501,11.2947,3617,0
+WFCF.US,D,20211117,000000,11.65,15,11.135,14.6,239764,0
+WFCF.US,D,20211118,000000,14.99,15,14,14.43,55863,0
+WFCF.US,D,20211119,000000,15,15.5037,14.4,14.5,34968,0
+WFCF.US,D,20211122,000000,15,15.2005,14.745,15,17317,0
+WFCF.US,D,20211123,000000,15.24,15.24,14.72,15.06,16020,0
+WFCF.US,D,20211124,000000,15.08,15.25,14.95,15.24,9497,0
+WFCF.US,D,20211126,000000,15.25,15.3244,15.1214,15.225,7299,0
+WFCF.US,D,20211129,000000,15.5,15.5,15.11,15.4699,12159,0
+WFCF.US,D,20211130,000000,15.5,15.5,15.3472,15.37,10086,0
+WFCF.US,D,20211201,000000,15.5,15.9426,15.25,15.53,13753,0
+WFCF.US,D,20211202,000000,15.55,15.893,15.5,15.79,8389,0
+WFCF.US,D,20211203,000000,15.3501,15.5,15.2,15.35,7199,0
+WFCF.US,D,20211206,000000,15.35,15.4511,15.35,15.36,3877,0
+WFCF.US,D,20211207,000000,15.5,15.5,15.475,15.5,2389,0
+WFCF.US,D,20211208,000000,15.5,15.5,15.4573,15.4786,2885,0
+WFCF.US,D,20211209,000000,15.45,15.5,15.3,15.3,3687,0
+WFCF.US,D,20211210,000000,15.4,15.43,15.3505,15.43,4599,0
+WFCF.US,D,20211213,000000,15.5,15.5,14.71,14.71,10694,0
+WFCF.US,D,20211214,000000,14.87,14.87,14.65,14.65,3230,0
+WFCF.US,D,20211215,000000,15.47,15.57,14.6912,15.57,12320,0
+WFCF.US,D,20211216,000000,14.98,15.57,14.5,15.57,29235,0
+WFCF.US,D,20211217,000000,14.73,15.47,14.6,15.47,19076,0
+WFCF.US,D,20211220,000000,15,15.1,15,15.07,1357,0
+WFCF.US,D,20211221,000000,15.4,15.4,15.06,15.23,3043,0
+WFCF.US,D,20211222,000000,15.0601,15.2,15.06,15.2,1765,0
+WFCF.US,D,20211223,000000,15,15,14.8001,14.8001,5954,0
+WFCF.US,D,20211227,000000,14.9,15,14.9,14.97,2530,0
+WFCF.US,D,20211228,000000,14.89,15.3099,14.87,15.3099,4133,0
+WFCF.US,D,20211229,000000,15.23,15.25,15.05,15.05,1377,0
+WFCF.US,D,20211230,000000,14.9136,15.232,14.68,15.16,2747,0
+WFCF.US,D,20211231,000000,14.71,15.25,14.11,14.5095,30742,0
+WFCF.US,D,20220103,000000,14.5734,14.8767,14.5734,14.8767,1005,0
+WFCF.US,D,20220104,000000,14.95,14.95,14.55,14.595,1987,0
+WFCF.US,D,20220105,000000,14.7394,14.94,14.37,14.4163,2239,0
+WFCF.US,D,20220106,000000,14.49,14.95,14.49,14.95,844,0
+WFCF.US,D,20220107,000000,14.91,14.91,14.3869,14.9037,1777,0
+WFCF.US,D,20220110,000000,14.74,15.2,14.3058,15.2,19153,0
+WFCF.US,D,20220111,000000,15.7,15.7,15.45,15.61,6355,0
+WFCF.US,D,20220112,000000,15.69,15.69,15.52,15.68,5062,0
+WFCF.US,D,20220113,000000,15.7,15.75,15.28,15.28,4271,0
+WFCF.US,D,20220114,000000,15.03,15.6998,14.95,15.3,7028,0
+WFCF.US,D,20220118,000000,15.3,15.3,14.95,15.1871,5015,0
+WFCF.US,D,20220119,000000,15.2,15.2,15.0551,15.15,1144,0
+WFCF.US,D,20220120,000000,15.2,15.2,13.7,13.7,11092,0
+WFCF.US,D,20220121,000000,13.9,14.95,13.9,14.1012,8169,0
+WFCF.US,D,20220124,000000,13.9,13.9734,13.6018,13.84,2861,0
+WFCF.US,D,20220125,000000,13.84,13.98,13.84,13.98,2211,0
+WFCF.US,D,20220126,000000,13.8018,13.89,13.61,13.6101,4763,0
+WFCF.US,D,20220127,000000,13.65,13.65,12.4,13.088,14070,0
+WFCF.US,D,20220128,000000,12.56,13.78,12,12.34,8531,0
+WFCF.US,D,20220131,000000,12.61,12.61,11.32,11.6567,17281,0
+WFCF.US,D,20220201,000000,12.39,12.39,12.09,12.36,4071,0
+WFCF.US,D,20220202,000000,12.84,13.19,11.68,12.06,69203,0
+WFCF.US,D,20220203,000000,12.54,12.54,11.52,12.523,8253,0
+WFCF.US,D,20220204,000000,12.5,13,12.13,12.87,7220,0
+WFCF.US,D,20220207,000000,12.8701,13.45,12.31,13.45,7202,0
+WFCF.US,D,20220208,000000,13.09,13.09,12.16,12.85,5649,0
+WFCF.US,D,20220209,000000,12.86,13.45,12.86,13,3674,0
+WFCF.US,D,20220210,000000,12.66,13.25,12.31,13.25,4649,0
+WFCF.US,D,20220211,000000,13,13.18,12.25,12.5,3382,0
+WFCF.US,D,20220214,000000,12.44,13.2302,12.26,13.1699,2309,0
+WFCF.US,D,20220215,000000,12.91,12.91,12.01,12.45,11317,0
+WFCF.US,D,20220216,000000,12.38,12.51,12.195,12.3,5435,0
+WFCF.US,D,20220217,000000,12.15,12.25,11.7604,11.7604,4150,0
+WFCF.US,D,20220218,000000,12,12.19,11.1,11.1,5293,0
+WFCF.US,D,20220222,000000,11.5,12.4326,11.16,11.5,7116,0
+WFCF.US,D,20220223,000000,12.3,12.3,11.61,11.71,4621,0
+WFCF.US,D,20220224,000000,10.92,11.16,8.43,10.87,25281,0
+WFCF.US,D,20220225,000000,10.78,13.39,10.78,13.22,16555,0
+WFCF.US,D,20220228,000000,13.39,13.9699,12.6674,13.262,12460,0
+WFCF.US,D,20220301,000000,13.4,13.5,12.6441,13.01,16158,0
+WFCF.US,D,20220302,000000,12.8493,13.1,12.8493,12.98,4361,0
+WFCF.US,D,20220303,000000,13.1,13.1,12.2,12.8133,11476,0
+WFCF.US,D,20220304,000000,12.45,12.85,12.43,12.85,4244,0
+WFCF.US,D,20220307,000000,12.56,12.9999,12.3,12.3,6397,0
+WFCF.US,D,20220308,000000,12.34,12.51,11.91,12.13,6210,0
+WFCF.US,D,20220309,000000,12.33,12.5,11.97,11.97,6255,0
+WFCF.US,D,20220310,000000,12.93,12.93,11.2403,11.77,11410,0
+WFCF.US,D,20220311,000000,11.98,11.9899,11.742,11.75,3964,0
+WFCF.US,D,20220314,000000,11.75,11.75,11.25,11.3,2238,0
+WFCF.US,D,20220315,000000,11.52,11.7499,11.26,11.26,9737,0
+WFCF.US,D,20220316,000000,11.2787,11.74,11.2787,11.63,3786,0
+WFCF.US,D,20220317,000000,11.6099,12.63,11.24,11.68,23973,0
+WFCF.US,D,20220318,000000,11.7,11.9,11.6956,11.9,19250,0
+WFCF.US,D,20220321,000000,12.38,12.5,12.02,12.35,9208,0
+WFCF.US,D,20220322,000000,12,12.09,11.8106,12.05,9312,0
+WFCF.US,D,20220323,000000,11.7438,11.7438,11.7438,11.7438,585,0
+WFCF.US,D,20220324,000000,12.2499,12.49,11.3,11.32,14162,0
+WFCF.US,D,20220325,000000,11.8,11.9399,11.24,11.5625,2282,0
+WFCF.US,D,20220328,000000,11.49,11.9342,11.01,11.15,11019,0
+WFCF.US,D,20220329,000000,11.0678,11.8761,11.0678,11.47,1308,0
+WFCF.US,D,20220330,000000,11.4,11.94,11,11.94,15893,0
+WFCF.US,D,20220331,000000,11.6,11.6,11.27,11.45,4264,0
+WFCF.US,D,20220401,000000,11.32,11.32,11.06,11.06,1864,0
+WFCF.US,D,20220404,000000,11.32,11.32,10.8,10.97,7248,0
+WFCF.US,D,20220405,000000,10.5014,10.9957,10.5014,10.96,2845,0
+WFCF.US,D,20220406,000000,10.29,11.1647,10,10.7,10376,0
+WFCF.US,D,20220407,000000,10.48,11.1,10.03,11.1,3620,0
+WFCF.US,D,20220408,000000,10.432,11.3099,10.432,11.3099,773,0
+WFCF.US,D,20220411,000000,10.98,10.98,10.4001,10.69,2310,0
+WFCF.US,D,20220412,000000,10.5,10.5825,10.5,10.5825,1098,0
+WFCF.US,D,20220413,000000,10.6,10.91,10.03,10.15,17450,0
+WFCF.US,D,20220414,000000,10.0239,10.25,9.8,10.01,6886,0
+WFCF.US,D,20220418,000000,10.12,10.25,10.0185,10.03,6381,0
+WFCF.US,D,20220419,000000,10.2768,10.2768,10.02,10.02,8572,0
+WFCF.US,D,20220420,000000,9.639,10.1499,9.639,9.955,3660,0
+WFCF.US,D,20220421,000000,9.71,10.3,9.71,9.95,5163,0
+WFCF.US,D,20220422,000000,10.05,10.15,9.96,10.14,5009,0
+WFCF.US,D,20220425,000000,10.0365,10.28,9.8446,10.28,3153,0
+WFCF.US,D,20220426,000000,10.3,10.3,9.7,9.85,6293,0
+WFCF.US,D,20220427,000000,10,10.2998,9.71,9.72,3698,0
+WFCF.US,D,20220428,000000,9.6,10.09,9.6,9.68,2451,0
+WFCF.US,D,20220429,000000,9.65,9.86,9.62,9.62,3393,0
+WFCF.US,D,20220502,000000,9.64,10.3,9.64,9.81,4623,0
+WFCF.US,D,20220503,000000,9.9004,10.0864,9.6879,9.6879,2857,0
+WFCF.US,D,20220504,000000,9.76,10.3,9.7101,10.09,1728,0
+WFCF.US,D,20220505,000000,10.18,10.2,9.825,9.875,2042,0
+WFCF.US,D,20220506,000000,9.97,10.25,9.85,9.8626,2843,0
+WFCF.US,D,20220509,000000,9.91,10.6,9.8801,10.24,4385,0
+WFCF.US,D,20220510,000000,10.185,10.185,9.88,9.89,2651,0
+WFCF.US,D,20220511,000000,9.9233,10.3999,9.92,9.92,1951,0
+WFCF.US,D,20220512,000000,10.26,11.1236,10.0999,10.9,8515,0
+WFCF.US,D,20220513,000000,10.9,11.2599,10.8,11.025,3783,0
+WFCF.US,D,20220516,000000,11.03,11.8,11.03,11.8,3471,0
+WFCF.US,D,20220517,000000,11.675,11.915,11.5473,11.915,916,0
+WFCF.US,D,20220518,000000,11.77,11.77,11.77,11.77,537,0
+WFCF.US,D,20220519,000000,11.12,11.92,11.1101,11.55,4513,0
+WFCF.US,D,20220520,000000,11.31,11.53,10.67,10.67,9016,0
+WFCF.US,D,20220523,000000,11.359,11.359,11.0433,11.0433,1732,0
+WFCF.US,D,20220524,000000,10.5362,10.98,10.2884,10.71,7343,0
+WFCF.US,D,20220525,000000,10,10.69,10,10.0964,18728,0
+WFCF.US,D,20220526,000000,10.0942,10.9232,10.0942,10.428,4546,0
+WFCF.US,D,20220527,000000,10.28,10.7,10.1,10.1,7437,0
+WFCF.US,D,20220531,000000,10,10.3737,10,10.21,3856,0
+WFCF.US,D,20220601,000000,10.35,10.5,10.21,10.21,4038,0
+WFCF.US,D,20220602,000000,10.21,10.4667,9.96,10.125,11142,0
+WFCF.US,D,20220603,000000,9.95,10.47,9.95,10.39,6571,0
+WFCF.US,D,20220606,000000,10.36,10.43,9.95,10.125,12234,0
+WFCF.US,D,20220607,000000,10.0305,10.385,10.0168,10.2,3427,0
+WFCF.US,D,20220608,000000,9.677,10.54,9.677,10.35,17650,0
+WFCF.US,D,20220609,000000,10.0101,10.83,10.0101,10.6,3060,0
+WFCF.US,D,20220610,000000,10.72,11.2499,10.5711,10.9999,4715,0
+WFCF.US,D,20220613,000000,10.9415,10.9415,10.66,10.75,4046,0
+WFCF.US,D,20220614,000000,10.75,11.3,10.74,10.99,7016,0
+WFCF.US,D,20220615,000000,11.3,11.85,11.03,11.03,9702,0
+WFCF.US,D,20220616,000000,10.84,11.2,10.15,11.18,9728,0
+WFCF.US,D,20220617,000000,11.35,11.95,10.6114,11.95,10812,0
+WFCF.US,D,20220621,000000,11.79,12.4167,11.79,12.22,2953,0
+WFCF.US,D,20220622,000000,12.2,12.5,11.9,11.93,5187,0
+WFCF.US,D,20220623,000000,12,12.5,11.87,11.87,4462,0
+WFCF.US,D,20220624,000000,11.71,12.37,11.2653,12.05,3610,0
+WFCF.US,D,20220627,000000,12.4,12.5,12.1175,12.2,3191,0
+WFCF.US,D,20220628,000000,12.2,12.2,11.9,12.15,5310,0
+WFCF.US,D,20220629,000000,12,12,11.195,11.195,2854,0
+WFCF.US,D,20220630,000000,12.32,12.4999,10.305,10.8,33578,0
+WFCF.US,D,20220701,000000,11.21,11.21,10.6,10.79,7036,0
+WFCF.US,D,20220705,000000,10.3,10.45,9.6,9.87,39973,0
+WFCF.US,D,20220706,000000,9.92,10.16,9.5501,9.5864,14387,0
+WFCF.US,D,20220707,000000,9.6,10.7898,9.6,10.3388,7554,0
+WFCF.US,D,20220708,000000,10.27,10.27,10.27,10.27,489,0
+WFCF.US,D,20220711,000000,10.18,10.4,10,10.34,3841,0
+WFCF.US,D,20220712,000000,10,10.15,10,10.0598,3862,0
+WFCF.US,D,20220713,000000,9.9,10.7,9.88,10.21,2657,0
+WFCF.US,D,20220714,000000,10.38,10.945,10.1019,10.83,3215,0
+WFCF.US,D,20220715,000000,10,11.99,10,11.7,5789,0
+WFCF.US,D,20220718,000000,11.41,11.74,10.62,11.02,14763,0
+WFCF.US,D,20220719,000000,10.66,11,10.1401,11,10204,0
+WFCF.US,D,20220720,000000,10.7,11.315,10.3676,10.89,10399,0
+WFCF.US,D,20220721,000000,10.85,11.4,10.7978,11.38,5612,0
+WFCF.US,D,20220722,000000,11.2302,11.3007,10.45,10.45,5166,0
+WFCF.US,D,20220725,000000,10.69,11.065,10.3501,10.43,12183,0
+WFCF.US,D,20220726,000000,10.4,10.94,10.38,10.8294,13167,0
+WFCF.US,D,20220727,000000,10.94,11.49,10.94,11.04,2021,0
+WFCF.US,D,20220728,000000,10.5,11.15,10.5,10.9,3026,0
+WFCF.US,D,20220729,000000,10.68,10.68,10.68,10.68,1603,0
+WFCF.US,D,20220801,000000,10.9,11.4,10.74,11.4,5773,0
+WFCF.US,D,20220802,000000,11.4,11.4,11.0066,11.0066,2692,0
+WFCF.US,D,20220803,000000,11.24,11.35,10.7364,11.35,8444,0
+WFCF.US,D,20220804,000000,11.29,11.29,10.85,11.1538,1421,0
+WFCF.US,D,20220805,000000,11.3,11.55,10.9,10.9,2613,0
+WFCF.US,D,20220808,000000,10.9001,11.66,10.9001,11.22,2741,0
+WFCF.US,D,20220809,000000,11.01,11.4,11,11.4,2047,0
+WFCF.US,D,20220810,000000,11.45,11.59,11.35,11.57,3589,0
+WFCF.US,D,20220811,000000,11.65,12,11.29,11.29,7700,0
+WFCF.US,D,20220812,000000,11.65,11.92,11.535,11.8,5063,0
+WFCF.US,D,20220815,000000,11.53,11.826,11.3,11.5,8846,0
+WFCF.US,D,20220816,000000,11.5,11.5,11.25,11.4,8177,0
+WFCF.US,D,20220817,000000,11.275,11.5492,11,11.01,14131,0
+WFCF.US,D,20220818,000000,11.1,11.36,10.49,10.52,17642,0
+WFCF.US,D,20220819,000000,10.31,11.3882,10.31,11.08,7163,0
+WFCF.US,D,20220822,000000,11.25,11.4,9.9745,10.26,17424,0
+WFCF.US,D,20220823,000000,10.39,10.5729,10,10.385,14776,0
+WFCF.US,D,20220824,000000,9.91,10.63,9.785,10.63,16178,0
+WFCF.US,D,20220825,000000,10.5,10.63,10.31,10.5,6362,0
+WFCF.US,D,20220826,000000,10.77,10.9981,10.2,10.49,12303,0
+WFCF.US,D,20220829,000000,10.43,11.0436,10.33,10.51,4742,0
+WFCF.US,D,20220830,000000,10.65,11.1,10.5,11.1,16035,0
+WFCF.US,D,20220831,000000,11,11,10.6,10.75,2715,0
+WFCF.US,D,20220901,000000,10.5808,11,10.41,10.58,6857,0
+WFCF.US,D,20220902,000000,10.51,10.9,10.22,10.22,3961,0
+WFCF.US,D,20220906,000000,10.01,10.17,9.6779,10,15117,0
+WFCF.US,D,20220907,000000,10.2,10.5,10.2,10.35,7685,0
+WFCF.US,D,20220908,000000,10.45,10.5,10.2279,10.3,4902,0
+WFCF.US,D,20220909,000000,10.4,10.48,10.3,10.3,5829,0
+WFCF.US,D,20220912,000000,10.3,10.4,9.8005,9.9,15462,0
+WFCF.US,D,20220913,000000,9.95,10.3989,9.7,10.2,14296,0
+WFCF.US,D,20220914,000000,10.1839,10.3,9.8001,10.01,5044,0
+WFCF.US,D,20220915,000000,10.23,10.23,10.23,10.23,666,0
+WFCF.US,D,20220916,000000,10.02,10.3,9.68,9.68,9156,0
+WFCF.US,D,20220919,000000,9.729,9.8,9.52,9.75,5182,0
+WFCF.US,D,20220920,000000,9.705,10,9.287,9.63,5591,0
+WFCF.US,D,20220921,000000,9.63,9.97,9.57,9.57,1123,0
+WFCF.US,D,20220922,000000,9.6,9.61,9.26,9.26,4548,0
+WFCF.US,D,20220923,000000,8.91,8.95,8.5101,8.65,15452,0
+WFCF.US,D,20220926,000000,8.65,8.9,8.51,8.65,12784,0
+WFCF.US,D,20220927,000000,8.79,9.31,8.75,9,12215,0
+WFCF.US,D,20220928,000000,8.86,9.68,8.5601,9.35,14066,0
+WFCF.US,D,20220929,000000,9.5,10,9.5,9.51,4717,0
+WFCF.US,D,20220930,000000,9.92,9.95,9.2841,9.61,4785,0
+WFCF.US,D,20221003,000000,9.71,10.295,9.71,10.0607,7966,0
+WFCF.US,D,20221004,000000,10.21,10.25,9.9279,10.1,5282,0
+WFCF.US,D,20221005,000000,10.05,10.4,10,10.07,4335,0
+WFCF.US,D,20221006,000000,10.4,10.7,10.4,10.6494,5372,0
+WFCF.US,D,20221007,000000,10.6,10.97,10.094,10.79,14288,0
+WFCF.US,D,20221010,000000,10.79,11.2,10.79,11.2,4483,0
+WFCF.US,D,20221011,000000,11.1,11.36,10.7,11.26,13895,0
+WFCF.US,D,20221012,000000,11.24,11.88,11.15,11.53,12833,0
+WFCF.US,D,20221013,000000,11.32,11.88,11.32,11.59,8795,0
+WFCF.US,D,20221014,000000,11.65,11.79,11.0422,11.53,16116,0
+WFCF.US,D,20221017,000000,11.52,11.7647,11.3801,11.7647,2312,0
+WFCF.US,D,20221018,000000,11.74,12.65,11.59,11.59,10628,0
+WFCF.US,D,20221019,000000,11.83,12.03,11.55,11.55,20317,0
+WFCF.US,D,20221020,000000,12.03,12.03,11.1101,11.45,9344,0
+WFCF.US,D,20221021,000000,11.57,11.57,10.95,11.25,10517,0
+WFCF.US,D,20221024,000000,11.11,11.125,10.2777,10.65,12076,0
+WFCF.US,D,20221025,000000,10.985,11,10.2703,10.6,22667,0
+WFCF.US,D,20221026,000000,10.5,10.8,10.4,10.5,14831,0
+WFCF.US,D,20221027,000000,10.47,10.72,10.435,10.7,4341,0
+WFCF.US,D,20221028,000000,10.83,10.98,10.83,10.98,1121,0
+WFCF.US,D,20221031,000000,10.98,11.6,10.95,11.18,10910,0
+WFCF.US,D,20221101,000000,11.2,11.69,10.66,10.97,5096,0
+WFCF.US,D,20221102,000000,10.97,12,10.97,11.74,9369,0
+WFCF.US,D,20221103,000000,11.49,12,11.49,11.94,6410,0
+WFCF.US,D,20221104,000000,11.9,12.225,11.58,11.58,13843,0
+WFCF.US,D,20221107,000000,11.7,12,11.61,11.73,3486,0
+WFCF.US,D,20221109,000000,11.705,11.76,11.65,11.65,7152,0
+WFCF.US,D,20221110,000000,11.95,12,11.95,12,849,0
+WFCF.US,D,20221111,000000,11.99,12.05,11.2252,11.6765,5465,0
+WFCF.US,D,20221114,000000,11.42,11.42,10.7,11.08,1844,0
+WFCF.US,D,20221115,000000,11,11.44,10.57,11.09,10255,0
+WFCF.US,D,20221116,000000,10.98,11.36,10.96,11.25,10085,0
+WFCF.US,D,20221117,000000,10.99,11.44,10.99,11.32,4935,0
+WFCF.US,D,20221118,000000,11.34,13.8,11.045,13.3,123208,0
+WFCF.US,D,20221121,000000,14.38,14.38,13.39,14.3,49916,0
+WFCF.US,D,20221122,000000,14,14.26,13.6,14.1,26926,0
+WFCF.US,D,20221123,000000,14.29,14.5339,13.5,14.4,20280,0
+WFCF.US,D,20221125,000000,14.37,14.91,13.8916,14.12,5872,0
+WFCF.US,D,20221128,000000,14.15,14.16,13.7416,13.85,24043,0
+WFCF.US,D,20221129,000000,13.8,14.045,13.6201,13.87,11950,0
+WFCF.US,D,20221130,000000,14.1616,14.5,13.865,14.49,16228,0
+WFCF.US,D,20221201,000000,14.47,14.6514,14.1,14.555,8369,0
+WFCF.US,D,20221202,000000,14.4006,14.6001,14.2282,14.6001,5607,0
+WFCF.US,D,20221205,000000,14.32,14.4999,13.7501,14.4,3862,0
+WFCF.US,D,20221206,000000,14.16,14.3,13.86,14.1,5427,0
+WFCF.US,D,20221207,000000,14.1,14.2851,13.5609,13.96,14127,0
+WFCF.US,D,20221208,000000,13.71,14,13.51,13.9543,7235,0
+WFCF.US,D,20221209,000000,14,14,13.81,13.88,4739,0
+WFCF.US,D,20221212,000000,13.88,13.9,13.575,13.9,6859,0
+WFCF.US,D,20221213,000000,14,14.3,13.9,13.93,7060,0
+WFCF.US,D,20221214,000000,14.2,14.25,13.9256,14.08,2950,0
+WFCF.US,D,20221215,000000,14,14.24,13.8,14.23,15231,0
+WFCF.US,D,20221216,000000,14.0284,15.2,13.9233,15.2,20008,0
+WFCF.US,D,20221219,000000,15.27,15.7,14.35,14.84,17835,0
+WFCF.US,D,20221220,000000,14.85,14.85,14.1347,14.57,4651,0
+WFCF.US,D,20221221,000000,14.5,14.79,14.5,14.56,3119,0
+WFCF.US,D,20221222,000000,14.25,14.38,14.0801,14.33,1799,0
+WFCF.US,D,20221223,000000,13.75,14.4,13.75,14.4,2823,0
+WFCF.US,D,20221227,000000,13.9034,14.2436,13.78,14.2436,2943,0
+WFCF.US,D,20221228,000000,13.955,13.955,12.82,13.11,20862,0
+WFCF.US,D,20221229,000000,13.57,14.1,13.193,14,6623,0
+WFCF.US,D,20221230,000000,13.45,13.97,13.45,13.97,4764,0
+WFCF.US,D,20230103,000000,13.72,14,13.65,13.65,4017,0
+WFCF.US,D,20230104,000000,13.65,13.89,13.0169,13.4,5586,0
+WFCF.US,D,20230105,000000,13.4325,13.56,13.1637,13.35,3180,0
+WFCF.US,D,20230106,000000,12.8,13.5959,12.8,13.5959,5231,0
+WFCF.US,D,20230109,000000,13.5,13.5,13.0501,13.0913,8180,0
+WFCF.US,D,20230110,000000,13.1,13.8,13.1,13.62,6184,0
+WFCF.US,D,20230111,000000,13.4475,13.4475,13.4475,13.4475,416,0
+WFCF.US,D,20230112,000000,13.7,13.802,13.4846,13.6511,5765,0
+WFCF.US,D,20230113,000000,13.65,14,13.65,13.93,7729,0
+WFCF.US,D,20230117,000000,13.89,14.5999,13.75,14.1,4758,0
+WFCF.US,D,20230118,000000,14.1233,14.4523,13.74,14.0001,6219,0
+WFCF.US,D,20230119,000000,14,14,13.3315,13.5947,7254,0
+WFCF.US,D,20230120,000000,13.6,13.87,13.3774,13.6,8492,0
+WFCF.US,D,20230123,000000,13.4708,13.63,13.31,13.63,13282,0
+WFCF.US,D,20230124,000000,13.31,13.65,13.3001,13.64,3601,0
+WFCF.US,D,20230125,000000,13.68,13.9,13.52,13.6645,6908,0
+WFCF.US,D,20230126,000000,13.82,13.85,13.79,13.8,2552,0
+WFCF.US,D,20230127,000000,13.85,13.9,13.7,13.85,3286,0
+WFCF.US,D,20230130,000000,13.61,13.95,13.5063,13.7249,5557,0
+WFCF.US,D,20230131,000000,13.89,14,13.4384,14,3627,0
+WFCF.US,D,20230201,000000,14.0968,14.25,13.9,14.15,2884,0
+WFCF.US,D,20230202,000000,14.25,14.44,14.02,14.0314,8112,0
+WFCF.US,D,20230203,000000,14.228,14.5,13.985,14.36,8479,0
+WFCF.US,D,20230206,000000,14.55,14.55,13.8773,14.25,2911,0
+WFCF.US,D,20230207,000000,14.1838,14.1999,13.81,14.0188,6270,0
+WFCF.US,D,20230208,000000,14.07,14.1993,13.6232,14.1325,6582,0
+WFCF.US,D,20230209,000000,13.81,13.81,13.105,13.38,24577,0
+WFCF.US,D,20230210,000000,13.4616,14.25,13.2233,14.25,41356,0
+WFCF.US,D,20230213,000000,14.06,14.2174,13.7481,14.2174,3055,0
+WFCF.US,D,20230214,000000,13.7872,14.01,13.44,13.7,11458,0
+WFCF.US,D,20230215,000000,13.41,13.86,13.41,13.79,12555,0
+WFCF.US,D,20230216,000000,13.84,14.19,13.7,14.19,11527,0
+WFCF.US,D,20230217,000000,14.25,14.4,14.1,14.25,3484,0
+WFCF.US,D,20230221,000000,14.14,14.22,13.7062,14.22,7323,0
+WFCF.US,D,20230222,000000,14.37,14.4,13.88,13.88,2240,0
+WFCF.US,D,20230223,000000,13.85,14.2,13.675,14,5712,0
+WFCF.US,D,20230224,000000,13.76,14.2,13.7326,14.01,16359,0
+WFCF.US,D,20230227,000000,14.01,14.01,13.402,13.65,11174,0
+WFCF.US,D,20230228,000000,13.83,13.83,13.25,13.65,8687,0
+WFCF.US,D,20230301,000000,13.52,13.7,13.24,13.31,4465,0
+WFCF.US,D,20230302,000000,13.76,13.76,13.76,13.76,684,0
+WFCF.US,D,20230303,000000,13.45,13.8,13.4476,13.69,4539,0
+WFCF.US,D,20230306,000000,13.47,13.69,13.445,13.65,5851,0
+WFCF.US,D,20230307,000000,13.69,13.69,13.55,13.55,4064,0
+WFCF.US,D,20230308,000000,13.41,13.41,13.0608,13.125,1696,0
+WFCF.US,D,20230309,000000,13.0498,13.48,13.0498,13.48,2483,0
+WFCF.US,D,20230310,000000,13.45,13.5,13.2,13.47,6261,0
+WFCF.US,D,20230313,000000,13.01,13.46,13.01,13.0211,3481,0
+WFCF.US,D,20230314,000000,13.16,13.47,13.16,13.2,6684,0
+WFCF.US,D,20230315,000000,13.2,13.35,13,13.35,2859,0
+WFCF.US,D,20230316,000000,13.36,13.6994,13.22,13.22,10552,0
+WFCF.US,D,20230317,000000,13.17,13.325,12.92,12.92,7553,0
+WFCF.US,D,20230320,000000,13.28,13.559,13.22,13.46,4297,0
+WFCF.US,D,20230321,000000,13.24,13.6485,13,13.05,10322,0
+WFCF.US,D,20230322,000000,13.05,13.05,13.05,13.05,1635,0
+WFCF.US,D,20230323,000000,13.192,13.29,13.16,13.25,2663,0
+WFCF.US,D,20230324,000000,13.025,13.48,13,13.47,4069,0
+WFCF.US,D,20230328,000000,13.25,13.5,13.25,13.4,4593,0
+WFCF.US,D,20230329,000000,13.03,13.39,12.89,13.2188,8095,0
+WFCF.US,D,20230330,000000,13.1973,13.2,12.8801,13.085,3066,0
+WFCF.US,D,20230331,000000,12.8845,13.35,12.8845,13.35,6277,0
+WFCF.US,D,20230403,000000,13,13.3999,12.8301,12.8301,7087,0
+WFCF.US,D,20230404,000000,13.1,13.3377,12.83,13.28,2265,0
+WFCF.US,D,20230405,000000,13,13.14,12.9773,12.99,1623,0
+WFCF.US,D,20230406,000000,12.9,13.28,12.9,13.22,6286,0
+WFCF.US,D,20230410,000000,13.1499,13.44,12.95,13.39,4728,0
+WFCF.US,D,20230411,000000,13.3808,13.57,13.3808,13.57,1521,0
+WFCF.US,D,20230412,000000,13.46,13.59,13.25,13.4421,5859,0
+WFCF.US,D,20230413,000000,13.305,13.4,13.305,13.4,280,0
+WFCF.US,D,20230414,000000,13.28,13.49,13.1796,13.1796,3473,0
+WFCF.US,D,20230417,000000,13.4,13.5,13.27,13.31,2873,0
+WFCF.US,D,20230418,000000,13.44,13.5,13.44,13.5,2288,0
+WFCF.US,D,20230419,000000,13.0756,13.44,13.0756,13.32,1953,0
+WFCF.US,D,20230420,000000,13.33,13.33,13.33,13.33,417,0
+WFCF.US,D,20230421,000000,13.375,13.375,13.375,13.375,292,0
+WFCF.US,D,20230424,000000,13.22,13.5,13.22,13.29,2990,0
+WFCF.US,D,20230425,000000,12.9,13.4,12.9,13.29,3646,0
+WFCF.US,D,20230426,000000,13.26,13.49,13.13,13.13,3771,0
+WFCF.US,D,20230427,000000,13.47,13.7,13.45,13.6,2882,0
+WFCF.US,D,20230428,000000,13.6,13.81,13.6,13.8,5562,0
+WFCF.US,D,20230501,000000,13.7211,13.81,13.38,13.61,3994,0
+WFCF.US,D,20230502,000000,13.5165,13.95,13.5,13.64,1668,0
+WFCF.US,D,20230503,000000,13,13.78,13,13.61,3292,0
+WFCF.US,D,20230504,000000,13.98,13.98,13.76,13.88,3170,0
+WFCF.US,D,20230505,000000,13.75,13.775,13.75,13.775,421,0
+WFCF.US,D,20230508,000000,13.95,14.02,13.85,14.01,5832,0
+WFCF.US,D,20230509,000000,13.7193,13.95,13.693,13.95,661,0
+WFCF.US,D,20230510,000000,14.121,14.121,13.55,13.55,846,0
+WFCF.US,D,20230511,000000,13.923,13.923,13.3911,13.88,2524,0
+WFCF.US,D,20230512,000000,13.51,14.05,13.51,14.01,5302,0
+WFCF.US,D,20230515,000000,13.68,13.97,13.522,13.695,4299,0
+WFCF.US,D,20230516,000000,13.6,13.65,13.535,13.535,2351,0
+WFCF.US,D,20230517,000000,13.42,13.57,13.42,13.57,1469,0
+WFCF.US,D,20230518,000000,13.7272,13.7272,13.6,13.6,442,0
+WFCF.US,D,20230519,000000,13.72,14.39,13.72,14.27,1855,0
+WFCF.US,D,20230522,000000,14,14.38,14,14.25,3181,0
+WFCF.US,D,20230523,000000,14.02,14.18,13.7987,14.18,3085,0
+WFCF.US,D,20230524,000000,14.0174,14.15,14.0174,14.15,793,0
+WFCF.US,D,20230525,000000,13.969,14,13.81,13.9,2227,0
+WFCF.US,D,20230526,000000,13.89,14.0647,13.89,13.99,3733,0
+WFCF.US,D,20230530,000000,13.9899,13.9899,13.7101,13.7501,4074,0
+WFCF.US,D,20230531,000000,13.846,14.1,13.7,14,3041,0
+WFCF.US,D,20230601,000000,13.999,13.999,13.8143,13.8143,1255,0
+WFCF.US,D,20230602,000000,13.82,14.065,13.72,14.03,7190,0
+WFCF.US,D,20230605,000000,13.87,14,13.83,13.83,3151,0
+WFCF.US,D,20230606,000000,13.88,13.88,13.65,13.72,1294,0
+WFCF.US,D,20230607,000000,13.78,14.15,13.78,14.15,3245,0
+WFCF.US,D,20230608,000000,13.81,14,13.64,14,3874,0
+WFCF.US,D,20230609,000000,13.66,13.82,13.66,13.71,1093,0
+WFCF.US,D,20230612,000000,13.65,14,13.6202,13.8,5206,0
+WFCF.US,D,20230613,000000,13.65,13.88,13.65,13.71,1980,0
+WFCF.US,D,20230614,000000,13.7,14,13.6,13.6,2878,0
+WFCF.US,D,20230615,000000,13.6,13.6,13.575,13.58,985,0
+WFCF.US,D,20230616,000000,13.5001,13.92,13.5,13.87,7232,0
+WFCF.US,D,20230620,000000,13.86,13.97,13.52,13.52,3374,0
+WFCF.US,D,20230621,000000,13.5,13.92,13.5,13.91,4320,0
+WFCF.US,D,20230622,000000,13.61,14,13.46,14,2320,0
+WFCF.US,D,20230623,000000,13.85,14,13.82,13.955,2596,0
+WFCF.US,D,20230626,000000,13.6726,13.85,13.6726,13.85,685,0
+WFCF.US,D,20230627,000000,14,14.05,13.95,14,1575,0
+WFCF.US,D,20230628,000000,13.81,14.1,13.62,13.63,1473,0
+WFCF.US,D,20230629,000000,13.74,13.74,13.74,13.74,416,0
+WFCF.US,D,20230630,000000,13.6,14,13.6,13.83,3935,0
+WFCF.US,D,20230703,000000,13.85,14,13.52,13.9999,3888,0
+WFCF.US,D,20230705,000000,13.4506,13.785,13.4506,13.67,2120,0
+WFCF.US,D,20230706,000000,13.6,14,13.59,13.7,6559,0
+WFCF.US,D,20230707,000000,13.79,14,13.79,13.95,933,0
+WFCF.US,D,20230710,000000,13.3,13.99,13.3,13.88,6646,0
+WFCF.US,D,20230711,000000,13.71,13.95,13.71,13.9,3136,0
+WFCF.US,D,20230712,000000,13.9,14.1,13.88,14.1,9117,0
+WFCF.US,D,20230713,000000,13.93,14.25,13.54,14.15,7211,0
+WFCF.US,D,20230714,000000,14.11,14.53,14.11,14.3,5593,0
+WFCF.US,D,20230717,000000,14.31,14.55,14.15,14.2,7189,0
+WFCF.US,D,20230718,000000,14.32,14.5,14.22,14.47,5154,0
+WFCF.US,D,20230719,000000,14.27,14.27,14.03,14.04,1692,0
+WFCF.US,D,20230721,000000,14.11,14.5,13.97,14.02,1729,0
+WFCF.US,D,20230724,000000,13.99,14.36,13.53,13.95,4230,0
+WFCF.US,D,20230725,000000,13.67,14.25,13.67,14.13,3335,0
+WFCF.US,D,20230726,000000,14.1,14.1,13.84,14.03,3247,0
+WFCF.US,D,20230727,000000,13.75,14.18,13.75,14.18,943,0
+WFCF.US,D,20230728,000000,13.76,14.14,13.76,13.83,4149,0
+WFCF.US,D,20230731,000000,13.83,14.095,13.6,14.01,7387,0
+WFCF.US,D,20230801,000000,13.81,14.05,13.5,14.05,1729,0
+WFCF.US,D,20230802,000000,14,14.25,13.84,13.93,4906,0
+WFCF.US,D,20230803,000000,14.072,14.13,14.04,14.13,1119,0
+WFCF.US,D,20230804,000000,13.95,14.25,13.95,14.25,1143,0
+WFCF.US,D,20230807,000000,13.875,14.25,13.875,14.14,1422,0
+WFCF.US,D,20230808,000000,14,14.5,13.91,14.5,5446,0
+WFCF.US,D,20230809,000000,14.45,14.45,14.03,14.05,2218,0
+WFCF.US,D,20230810,000000,14,14.5,14,14.17,34144,0
+WFCF.US,D,20230811,000000,14.25,14.48,14,14.16,21628,0
+WFCF.US,D,20230814,000000,14.16,14.74,14.16,14.602,5809,0
+WFCF.US,D,20230815,000000,14.5602,14.725,14.31,14.31,5883,0
+WFCF.US,D,20230816,000000,14.301,14.72,14.04,14.04,2145,0
+WFCF.US,D,20230817,000000,14.2,14.2,13.95,13.95,2995,0
+WFCF.US,D,20230818,000000,13.95,14.44,13.851,14.1,12415,0
+WFCF.US,D,20230821,000000,14.035,14.09,13.75,13.91,10615,0
+WFCF.US,D,20230822,000000,13.64,14.26,13.64,14.24,8641,0
+WFCF.US,D,20230823,000000,14.08,14.25,13.96,13.96,7274,0
+WFCF.US,D,20230824,000000,13.96,13.96,13.95,13.95,1532,0
+WFCF.US,D,20230825,000000,13.65,14.06,13.65,14.06,2812,0
+WFCF.US,D,20230828,000000,13.86,14.05,13.81,13.81,2056,0
+WFCF.US,D,20230829,000000,14.025,14.23,13.98,14.05,2636,0
+WFCF.US,D,20230831,000000,14.1222,14.215,14.1222,14.215,1265,0
+WFCF.US,D,20230901,000000,14.19,14.328,14,14,4063,0
+WFCF.US,D,20230905,000000,13.84,13.85,13.84,13.85,1033,0
+WFCF.US,D,20230906,000000,13.9529,14,13.9529,14,3252,0
+WFCF.US,D,20230907,000000,14,14.125,13.9,13.9,3123,0
+WFCF.US,D,20230908,000000,14.24,14.24,14.035,14.13,2712,0
+WFCF.US,D,20230911,000000,14,14,14,14,1293,0
+WFCF.US,D,20230913,000000,13.75,14.019,13.75,14,3616,0
+WFCF.US,D,20230914,000000,14.095,14.17,14.095,14.17,507,0
+WFCF.US,D,20230915,000000,14.16,14.77,13.93,14.77,8950,0
+WFCF.US,D,20230918,000000,14.39,14.414,14.3,14.4,4454,0
+WFCF.US,D,20230919,000000,13.996,14.41,13.996,14.41,985,0
+WFCF.US,D,20230920,000000,14.42,14.42,14.3,14.3,3343,0
+WFCF.US,D,20230921,000000,14.11,14.11,14.1,14.11,1739,0
+WFCF.US,D,20230922,000000,13.96,14.25,13.7254,14.145,1399,0
+WFCF.US,D,20230925,000000,13.7,14.03,13.5,14.03,1703,0
+WFCF.US,D,20230926,000000,13.98,13.981,13.6,13.98,3262,0
+WFCF.US,D,20230927,000000,14.05,14.13,14.05,14.09,4767,0
+WFCF.US,D,20230928,000000,14,14.04,14,14,3667,0
+WFCF.US,D,20230929,000000,14,14.36,13.98,13.98,2418,0
+WFCF.US,D,20231002,000000,13.98,13.98,13.6011,13.86,1079,0
+WFCF.US,D,20231004,000000,13.8449,13.85,13.61,13.85,12231,0
+WFCF.US,D,20231005,000000,13.8,13.8,13.61,13.61,2994,0
+WFCF.US,D,20231006,000000,13.69,13.85,13.5,13.6,5807,0
+WFCF.US,D,20231009,000000,13.69,13.7786,13.64,13.7786,3413,0
+WFCF.US,D,20231010,000000,13.625,13.8,13.625,13.63,6555,0
+WFCF.US,D,20231011,000000,13.63,13.631,13.39,13.51,5552,0
+WFCF.US,D,20231012,000000,13.52,13.64,13.29,13.599,5254,0
+WFCF.US,D,20231013,000000,13.5,13.6,13.4,13.6,2774,0
+WFCF.US,D,20231016,000000,13.5,13.6,13.5,13.56,3634,0
+WFCF.US,D,20231017,000000,13.6187,13.6187,13.17,13.17,5247,0
+WFCF.US,D,20231018,000000,13.2,13.24,13.15,13.24,1355,0
+WFCF.US,D,20231019,000000,13.25,13.5,13.25,13.36,1885,0
+WFCF.US,D,20231020,000000,13.49,13.5,13.4,13.458,3248,0
+WFCF.US,D,20231024,000000,13.59,13.915,13.53,13.7,4231,0
+WFCF.US,D,20231025,000000,13.7,13.95,13.25,13.25,2967,0
+WFCF.US,D,20231026,000000,13.25,13.85,13.25,13.72,1891,0
+WFCF.US,D,20231027,000000,13.72,13.72,13.72,13.72,2833,0
+WFCF.US,D,20231030,000000,13.72,13.86,13.64,13.64,5816,0
+WFCF.US,D,20231031,000000,13.4,13.5,13.4,13.5,1271,0
+WFCF.US,D,20231101,000000,13.43,13.43,13.43,13.43,359,0
+WFCF.US,D,20231102,000000,13.3385,13.9,13.3385,13.72,2794,0
+WFCF.US,D,20231103,000000,13.42,13.7,13.42,13.47,1641,0
+WFCF.US,D,20231106,000000,13.37,13.7399,13.37,13.42,2469,0
+WFCF.US,D,20231107,000000,13.35,13.6501,13.35,13.35,942,0
+WFCF.US,D,20231108,000000,13.7399,13.74,13.7399,13.74,1073,0
+WFCF.US,D,20231109,000000,13.52,13.74,13.52,13.74,37032,0
+WFCF.US,D,20231110,000000,13.36,13.6,13.36,13.6,1848,0
+WFCF.US,D,20231113,000000,13.6,13.65,13.3001,13.6,6619,0
+WFCF.US,D,20231114,000000,13.5,13.65,13.5,13.65,2343,0
+WFCF.US,D,20231115,000000,13.5,13.69,13.5,13.65,3019,0
+WFCF.US,D,20231116,000000,13.31,13.31,13.31,13.31,396,0
+WFCF.US,D,20231117,000000,13.54,13.54,13.54,13.54,438,0
+WFCF.US,D,20231120,000000,13.35,13.41,13.1191,13.4,6384,0
+WFCF.US,D,20231121,000000,13.4,13.41,13.33,13.33,2659,0
+WFCF.US,D,20231122,000000,13.42,13.5,13.42,13.5,806,0
+WFCF.US,D,20231124,000000,13.36,13.36,13.36,13.36,400,0
+WFCF.US,D,20231127,000000,13.5,13.72,13.2,13.2,9390,0
+WFCF.US,D,20231128,000000,13.22,13.5,13.0401,13.19,3071,0
+WFCF.US,D,20231129,000000,13.38,13.405,13.06,13.06,8271,0
+WFCF.US,D,20231130,000000,12.51,13.5,12.51,13.2295,5198,0
+WFCF.US,D,20231201,000000,12.9,13.51,12.9,13.47,7651,0
+WFCF.US,D,20231204,000000,13.07,13.47,13.07,13.1367,5683,0
+WFCF.US,D,20231205,000000,13.48,13.559,13.48,13.559,752,0
+WFCF.US,D,20231206,000000,13.5,13.53,13.48,13.52,3075,0
+WFCF.US,D,20231207,000000,13.48,13.57,13.48,13.57,5803,0
+WFCF.US,D,20231208,000000,13.58,13.58,13.57,13.57,1829,0
+WFCF.US,D,20231211,000000,13.6244,13.7154,13.6244,13.7154,309,0
+WFCF.US,D,20231212,000000,13.1,13.58,13.095,13.57,1550,0
+WFCF.US,D,20231213,000000,13.61,13.63,13.2841,13.35,5992,0
+WFCF.US,D,20231214,000000,12.41,13.5,12.41,13.22,8540,0
+WFCF.US,D,20231215,000000,13.15,13.4,13.11,13.4,3313,0
+WFCF.US,D,20231218,000000,13.39,13.47,13.0785,13.38,2793,0
+WFCF.US,D,20231219,000000,12.6899,13.18,12.6899,13.15,3253,0
+WFCF.US,D,20231220,000000,13.19,13.5,13.19,13.5,3898,0
+WFCF.US,D,20231221,000000,13.5,13.5,13.5,13.5,617,0
+WFCF.US,D,20231222,000000,13.5101,13.5101,13.5101,13.5101,380,0
+WFCF.US,D,20231226,000000,13.69,13.75,13.65,13.725,5141,0
+WFCF.US,D,20231227,000000,13.75,13.8,13.2801,13.65,8654,0
+WFCF.US,D,20231228,000000,13.67,13.67,13.15,13.6,1649,0
+WFCF.US,D,20231229,000000,13.39,13.58,13.39,13.5507,2522,0
+WFCF.US,D,20240102,000000,13.5601,13.6,13.5601,13.6,682,0
+WFCF.US,D,20240103,000000,13.6,13.6,13.6,13.6,931,0
+WFCF.US,D,20240104,000000,13.675,13.675,13.6601,13.6601,391,0
+WFCF.US,D,20240105,000000,13.3565,13.3565,13.3565,13.3565,351,0
+WFCF.US,D,20240108,000000,13.74,13.75,13.69,13.75,4404,0
+WFCF.US,D,20240109,000000,13.75,13.9,13.105,13.9,4275,0
+WFCF.US,D,20240110,000000,13.95,13.95,13.85,13.85,2705,0
+WFCF.US,D,20240111,000000,13.66,13.66,13.66,13.66,782,0
+WFCF.US,D,20240112,000000,13.51,13.61,13.5,13.61,2433,0
+WFCF.US,D,20240117,000000,13.78,13.78,13.77,13.78,696,0
+WFCF.US,D,20240118,000000,13.368,13.55,13.255,13.55,888,0
+WFCF.US,D,20240119,000000,13.4,13.9,13.4,13.7,3175,0
+WFCF.US,D,20240122,000000,13.73,13.8999,13.4567,13.53,2819,0
+WFCF.US,D,20240123,000000,13.5,13.8091,13.5,13.8091,518,0
+WFCF.US,D,20240124,000000,13.6467,13.71,13.5,13.52,4825,0
+WFCF.US,D,20240126,000000,13.6899,13.6899,13.14,13.56,4703,0
+WFCF.US,D,20240129,000000,13.35,13.565,13.35,13.545,896,0
+WFCF.US,D,20240130,000000,13.04,13.65,12.6943,13.61,4030,0
+WFCF.US,D,20240131,000000,13.575,13.7,13.575,13.6999,5898,0
+WFCF.US,D,20240201,000000,13.7775,13.7775,13.7775,13.7775,456,0
+WFCF.US,D,20240202,000000,13.75,13.9,13.69,13.9,6006,0
+WFCF.US,D,20240205,000000,13.8999,13.9,13.8999,13.8999,3570,0
+WFCF.US,D,20240206,000000,13.8001,13.85,13.75,13.75,4786,0
+WFCF.US,D,20240207,000000,13.33,13.55,13.33,13.55,3503,0
+WFCF.US,D,20240209,000000,13.7499,13.7499,13.07,13.44,877,0
+WFCF.US,D,20240212,000000,13.21,13.625,13.19,13.5,3838,0
+WFCF.US,D,20240213,000000,13.41,13.41,13.41,13.41,219,0
+WFCF.US,D,20240214,000000,12.2,13.41,12.2,13.41,4411,0
+WFCF.US,D,20240215,000000,13.5,13.525,13.015,13.015,3509,0
+WFCF.US,D,20240216,000000,13.12,13.15,13,13,1916,0
+WFCF.US,D,20240220,000000,13.4504,13.4504,13.4504,13.4504,1417,0
+WFCF.US,D,20240221,000000,13.39,13.45,13.39,13.45,1334,0
+WFCF.US,D,20240222,000000,13.02,13.0861,13.02,13.0861,538,0
+WFCF.US,D,20240223,000000,12.855,13.05,12.855,13.05,1275,0
+WFCF.US,D,20240226,000000,13.155,13.1902,13.155,13.1902,618,0
+WFCF.US,D,20240228,000000,13.1224,13.2,12.861,13.2,1522,0
+WFCF.US,D,20240229,000000,12.9332,13.2,12.3601,13.2,3401,0
+WFCF.US,D,20240301,000000,12.545,12.55,12.11,12.4392,3647,0
+WFCF.US,D,20240304,000000,12.33,13.1935,12.09,12.4,5965,0
+WFCF.US,D,20240306,000000,12.6899,12.6899,11.3267,12.5,6811,0
+WFCF.US,D,20240307,000000,12.001,12.69,11.925,12.6899,4853,0
+WFCF.US,D,20240308,000000,12.66,12.69,12.66,12.68,1929,0
+WFCF.US,D,20240311,000000,12.06,12.06,11.4301,11.4301,2594,0
+WFCF.US,D,20240312,000000,11.51,12.66,11.51,11.83,1928,0
+WFCF.US,D,20240313,000000,11.79,12.54,11.79,12.04,2351,0
+WFCF.US,D,20240314,000000,12.01,12.25,12.01,12.2,1844,0
+WFCF.US,D,20240315,000000,11.75,12.3,11.5846,12.3,4737,0
+WFCF.US,D,20240318,000000,12.3,12.3,11.85,11.85,1257,0
+WFCF.US,D,20240319,000000,12.28,12.3,11.6179,12.11,2767,0
+WFCF.US,D,20240320,000000,12.6,12.6,11.5501,11.61,12356,0
+WFCF.US,D,20240321,000000,11.54,12.02,11.1783,11.4335,4559,0
+WFCF.US,D,20240322,000000,11.16,11.9,10.83,11.31,4503,0
+WFCF.US,D,20240325,000000,11.8799,11.8799,11.15,11.15,3315,0
+WFCF.US,D,20240326,000000,11.0843,11.22,10.09,10.67,6136,0
+WFCF.US,D,20240327,000000,10.56,11.4499,10.14,11.35,9525,0
+WFCF.US,D,20240328,000000,10.75,11.23,10.01,10.52,5349,0
+WFCF.US,D,20240401,000000,10.21,10.8599,10.21,10.78,3388,0
+WFCF.US,D,20240402,000000,10.6,10.6,10.245,10.48,3899,0
+WFCF.US,D,20240403,000000,11.2499,11.2499,10.0001,10.1,4463,0
+WFCF.US,D,20240404,000000,10.614,10.9899,10.11,10.64,4096,0
+WFCF.US,D,20240405,000000,10.5,11.25,10.5,10.65,2951,0
+WFCF.US,D,20240408,000000,10.6,11.43,10.6,11.4299,12799,0
+WFCF.US,D,20240409,000000,11.01,11.3319,10.52,11.15,5672,0
+WFCF.US,D,20240410,000000,11.09,11.41,10.845,11.1,2724,0
+WFCF.US,D,20240411,000000,10.9,11.4299,10.9,11.4299,3364,0
+WFCF.US,D,20240412,000000,10.92,11.4256,10.92,11.4256,942,0
+WFCF.US,D,20240415,000000,11.38,11.8799,11.38,11.5,6046,0
+WFCF.US,D,20240416,000000,11.46,12.3499,11.46,12,5564,0
+WFCF.US,D,20240417,000000,11.99,11.99,11.99,11.99,647,0
+WFCF.US,D,20240418,000000,11.6438,11.9816,11.6438,11.9,1270,0
+WFCF.US,D,20240419,000000,12,12.37,11.046,11.13,5091,0
+WFCF.US,D,20240422,000000,11.6565,12.29,11.4,11.4,2628,0
+WFCF.US,D,20240423,000000,11.9,11.9,11.9,11.9,635,0
+WFCF.US,D,20240424,000000,12,12,12,12,775,0
+WFCF.US,D,20240425,000000,12.0001,12.2,12.0001,12.2,818,0
+WFCF.US,D,20240426,000000,12.2865,12.2865,12.15,12.15,784,0
+WFCF.US,D,20240429,000000,12.3899,12.3899,12.3899,12.3899,899,0
+WFCF.US,D,20240430,000000,12.317,12.317,12.317,12.317,1139,0
+WFCF.US,D,20240501,000000,11.7,12.38,11.7,12.38,2190,0
+WFCF.US,D,20240502,000000,11.75,11.75,11.75,11.75,687,0
+WFCF.US,D,20240503,000000,12,12,12,12,1561,0
+WFCF.US,D,20240506,000000,11.97,12,11.83,11.83,2409,0
+WFCF.US,D,20240507,000000,11.6404,12.23,11.6404,11.69,2406,0
+WFCF.US,D,20240508,000000,12,12,11.7,11.7,1048,0
+WFCF.US,D,20240509,000000,11.775,12.05,11.775,12.05,2043,0
+WFCF.US,D,20240510,000000,11.64,12,11.425,11.64,4969,0
+WFCF.US,D,20240513,000000,11.98,12,11.425,11.425,1036,0
+WFCF.US,D,20240514,000000,11.95,12.15,11.95,11.9999,2748,0
+WFCF.US,D,20240515,000000,11.78,12.075,11.78,12.075,848,0
+WFCF.US,D,20240516,000000,12,12.15,11.8663,11.8663,2277,0
+WFCF.US,D,20240517,000000,12,12,12,12,914,0
+WFCF.US,D,20240520,000000,12.065,12.2499,12.015,12.2499,2157,0
+WFCF.US,D,20240521,000000,12.25,12.25,12.2499,12.2499,687,0
+WFCF.US,D,20240523,000000,11.81,12.1108,11.81,12.1108,603,0
+WFCF.US,D,20240524,000000,12.25,13.1,12.25,13.09,4939,0
+WFCF.US,D,20240528,000000,12.92,13,12.25,12.61,2985,0
+WFCF.US,D,20240529,000000,12.41,12.65,12.2,12.4,8212,0
+WFCF.US,D,20240530,000000,12.39,12.695,12.31,12.6,2819,0
+WFCF.US,D,20240531,000000,12.61,12.85,12.61,12.64,2173,0
+WFCF.US,D,20240603,000000,12.4,12.58,12.35,12.58,2770,0
+WFCF.US,D,20240604,000000,12.3,12.6,12.3,12.5895,1235,0
+WFCF.US,D,20240605,000000,12.49,12.5,12.49,12.5,1043,0
+WFCF.US,D,20240606,000000,12.4,12.4,12.25,12.25,1764,0
+WFCF.US,D,20240607,000000,12.26,12.26,12.26,12.26,405,0
+WFCF.US,D,20240610,000000,12.35,12.35,12.21,12.23,1652,0
+WFCF.US,D,20240611,000000,12.4,12.5,12.375,12.5,2568,0
+WFCF.US,D,20240612,000000,12.41,12.5,12.203,12.28,1987,0
+WFCF.US,D,20240613,000000,12.2001,12.2001,12.2001,12.2001,535,0
+WFCF.US,D,20240614,000000,12.2,12.25,12.2,12.25,786,0
+WFCF.US,D,20240618,000000,12.22,12.89,12.2,12.2,9480,0
+WFCF.US,D,20240620,000000,12.12,12.474,11.89,12.08,7438,0
+WFCF.US,D,20240621,000000,12.15,12.93,12.15,12.93,4231,0
+WFCF.US,D,20240624,000000,12.25,12.93,12.25,12.7,1372,0
+WFCF.US,D,20240625,000000,12.5,12.5,12.5,12.5,538,0
+WFCF.US,D,20240626,000000,12.395,12.395,12.23,12.325,1864,0
+WFCF.US,D,20240627,000000,11.948,12.5,11.78,11.78,6333,0
+WFCF.US,D,20240628,000000,12.395,12.395,11.99,12.11,3120,0
+WFCF.US,D,20240701,000000,12.1,12.1,12.1,12.1,665,0
+WFCF.US,D,20240702,000000,11.78,11.78,10.8,10.96,1493,0
+WFCF.US,D,20240703,000000,10.375,10.375,10,10,2794,0
+WFCF.US,D,20240705,000000,10.06,10.7376,9.76,9.88,3871,0
+WFCF.US,D,20240708,000000,10.22,10.3763,9.8915,10,3864,0
+WFCF.US,D,20240709,000000,9.82,10.26,9.8,10.1575,4485,0
+WFCF.US,D,20240710,000000,10.46,12.08,10.46,11.015,11352,0
+WFCF.US,D,20240711,000000,11.1,11.1,11.1,11.1,514,0
+WFCF.US,D,20240712,000000,11.1283,11.859,11.1283,11.7,4821,0
+WFCF.US,D,20240715,000000,11.64,11.85,10.9895,10.9895,3553,0
+WFCF.US,D,20240716,000000,11.4,12.011,11.4,11.88,4820,0
+WFCF.US,D,20240717,000000,10.4001,11.55,10.4001,11.55,5632,0
+WFCF.US,D,20240718,000000,11.55,11.55,11.4,11.4,1693,0
+WFCF.US,D,20240719,000000,11.09,11.45,10.9,11.3,2746,0
+WFCF.US,D,20240722,000000,10.94,11.03,10.94,11.03,1047,0
+WFCF.US,D,20240723,000000,11.03,11.28,11.03,11.28,753,0
+WFCF.US,D,20240725,000000,10.5576,11.525,10.5576,11.525,1285,0
+WFCF.US,D,20240726,000000,11.4,12,11.4,11.5,5253,0
+WFCF.US,D,20240729,000000,11.3,11.4,11.05,11.4,1402,0
+WFCF.US,D,20240730,000000,10.04,11.04,10.04,10.7364,2687,0
+WFCF.US,D,20240731,000000,10.8607,11.03,10.52,10.7905,6711,0
+WFCF.US,D,20240801,000000,10.9,10.9,10.9,10.9,349,0
+WFCF.US,D,20240802,000000,10.89,10.89,10.465,10.6502,2261,0
+WFCF.US,D,20240805,000000,10.61,10.65,10.505,10.65,2937,0
+WFCF.US,D,20240806,000000,10.7,10.7,10.595,10.66,2066,0
+WFCF.US,D,20240807,000000,10.75,11.3,10.7426,10.75,4518,0
+WFCF.US,D,20240808,000000,11.5,11.5,10.51,10.905,2913,0
+WFCF.US,D,20240809,000000,10.51,11.1,10.51,11.1,4410,0
+WFCF.US,D,20240812,000000,11.2,11.2,10.8,11.1,2549,0
+WFCF.US,D,20240813,000000,10.93,11.598,10.5,10.5,2775,0
+WFCF.US,D,20240814,000000,10.9999,11,10.59,10.59,1876,0
+WFCF.US,D,20240815,000000,10.63,11.01,10.6,10.87,2974,0
+WFCF.US,D,20240816,000000,10.9,11.5,10.51,11.25,3858,0
+WFCF.US,D,20240819,000000,11.32,11.99,10.72,11.21,5377,0
+WFCF.US,D,20240820,000000,11.19,11.2,11.095,11.2,1419,0
+WFCF.US,D,20240821,000000,11.4,11.41,11.122,11.122,2246,0
+WFCF.US,D,20240822,000000,11.2,11.91,11.12,11.3,8550,0
+WFCF.US,D,20240823,000000,11.31,11.31,11,11.25,6284,0
+WFCF.US,D,20240826,000000,11.25,11.28,11.07,11.16,3838,0
+WFCF.US,D,20240827,000000,11.16,11.405,10.955,10.955,2707,0
+WFCF.US,D,20240828,000000,11.05,11.5,10.5001,10.79,12676,0
+WFCF.US,D,20240829,000000,10.65,10.65,10.62,10.62,472,0
+WFCF.US,D,20240830,000000,10.98,11,10.855,10.855,3323,0
+WFCF.US,D,20240903,000000,10.97,11.36,10.96,11.36,5618,0
+WFCF.US,D,20240904,000000,11.91,11.91,11.01,11.15,936,0
+WFCF.US,D,20240905,000000,11.1503,11.6589,11.15,11.15,12773,0
+WFCF.US,D,20240906,000000,11.45,11.5,11.15,11.15,3974,0
+WFCF.US,D,20240909,000000,11.18,11.7225,10.75,10.75,4680,0
+WFCF.US,D,20240910,000000,11.1199,11.305633,10.8418,11.005,11419,0
+WFCF.US,D,20240911,000000,10.58,11.05,10.58,10.915,4026,0
+WFCF.US,D,20240912,000000,10.7574,11.03,10.58,10.9,6088,0
+WFCF.US,D,20240913,000000,10.89,11,10.58,10.97,5362,0
+WFCF.US,D,20240916,000000,10.73,11,10.73,10.89,8178,0
+WFCF.US,D,20240917,000000,11,11.245,10.75,10.84,11153,0
+WFCF.US,D,20240918,000000,10.825,11.235,10.72,10.72,16165,0
+WFCF.US,D,20240919,000000,11.08,11.08,10.67,10.9,9006,0
+WFCF.US,D,20240920,000000,10.9,11,10.8,10.9,16629,0
+WFCF.US,D,20240923,000000,10.99,11.1989,10.9,10.9,5281,0
+WFCF.US,D,20240924,000000,10.9,11,10.7156,10.89,6040,0
+WFCF.US,D,20240925,000000,10.8,10.89,10.8,10.89,405,0
+WFCF.US,D,20240926,000000,10.98,11.105,10.762,10.98,7415,0
+WFCF.US,D,20240927,000000,10.9,10.98,10.65,10.8999,3829,0
+WFCF.US,D,20240930,000000,10.79,11,10.6,10.78,8180,0
+WFCF.US,D,20241001,000000,10.8,10.99,10.775,10.775,2523,0
+WFCF.US,D,20241002,000000,10.8,11,10.6,11,11626,0
+WFCF.US,D,20241003,000000,11,11.116957,10.6035,10.8708,8361,0
+WFCF.US,D,20241004,000000,11,11.24,10.7594,11.24,7421,0
+WFCF.US,D,20241007,000000,11.24,11.24,10.84,11.11,5863,0
+WFCF.US,D,20241008,000000,11.13,11.13,11.13,11.13,1303,0
+WFCF.US,D,20241009,000000,11.24,11.24,11.24,11.24,719,0
+WFCF.US,D,20241010,000000,11.15,11.15,11.15,11.15,764,0
+WFCF.US,D,20241011,000000,11.13,11.24,11.13,11.24,1015,0
+WFCF.US,D,20241014,000000,11.06,11.49,11.06,11.07,2762,0
+WFCF.US,D,20241015,000000,11.05,11.49,11.05,11.48,5195,0
+WFCF.US,D,20241016,000000,10.8243,11.07,10.8243,11.07,949,0
+WFCF.US,D,20241017,000000,11.28,11.44,11.2,11.44,855,0
+WFCF.US,D,20241018,000000,11.42,11.44,10.6759,11.23,5807,0
+WFCF.US,D,20241022,000000,11.31,11.35,11,11.17,9842,0
+WFCF.US,D,20241023,000000,11.18,11.49,11.17,11.49,7634,0
+WFCF.US,D,20241024,000000,11.4899,11.6,11.11,11.6,9464,0
+WFCF.US,D,20241025,000000,11.5,11.5,11.2927,11.36,1187,0
+WFCF.US,D,20241028,000000,11.53,11.53,11.4404,11.4404,1029,0
+WFCF.US,D,20241029,000000,11.45,11.6195,11.15,11.55,2099,0
+WFCF.US,D,20241030,000000,11.25,11.5,11,11.115,16730,0
+WFCF.US,D,20241031,000000,10.88,11.16,10.8,11,9166,0
+WFCF.US,D,20241101,000000,11,11.05,10.9999,11,2751,0
+WFCF.US,D,20241104,000000,11.2027,11.2027,11.17,11.17,2633,0
+WFCF.US,D,20241105,000000,11.17,11.5,11,11.375,7317,0
+WFCF.US,D,20241106,000000,11.5,11.5,11.375,11.42,3207,0
+WFCF.US,D,20241107,000000,11.43,11.46,11.2501,11.46,6488,0
+WFCF.US,D,20241108,000000,11.26,11.5,11.25,11.27,3538,0
+WFCF.US,D,20241111,000000,11.26,11.375,11.2469,11.375,1552,0
+WFCF.US,D,20241112,000000,11.25,11.3125,10.8375,11.25,8564,0
+WFCF.US,D,20241113,000000,11.01,11.25,11.01,11.04,3095,0
+WFCF.US,D,20241114,000000,11,11.4999,11,11.1911,7203,0
+WFCF.US,D,20241115,000000,11.2,11.5,11.1,11.3,9304,0
+WFCF.US,D,20241118,000000,11.25,11.4999,11.01,11.2731,3757,0
+WFCF.US,D,20241119,000000,11.3712,11.4972,11.35,11.4,4823,0
+WFCF.US,D,20241120,000000,11.2372,11.4801,11.2047,11.2701,5275,0
+WFCF.US,D,20241121,000000,11.3015,11.4832,11.2988,11.3373,1356,0
+WFCF.US,D,20241122,000000,11.1945,11.51,11.1945,11.51,4068,0
+WFCF.US,D,20241125,000000,11.5,11.7499,11.4601,11.67,10815,0
+WFCF.US,D,20241126,000000,11.6726,12,11.51,11.96,7603,0
+WFCF.US,D,20241127,000000,11.85,11.9899,11.6934,11.9899,1961,0
+WFCF.US,D,20241129,000000,11.65,12.17,11.65,12.11,2806,0
+WFCF.US,D,20241202,000000,11.82,12.97,11.5346,12.97,15508,0
+WFCF.US,D,20241203,000000,12.97,13.4625,12.45,13,8248,0
+WFCF.US,D,20241204,000000,12.5,12.8805,12.5,12.8805,3918,0
+WFCF.US,D,20241205,000000,12.68,13.0479,12.652,12.81,8641,0
+WFCF.US,D,20241206,000000,12.81,13.07,11.69,13.07,5877,0
+WFCF.US,D,20241209,000000,12.68,12.7898,11.9873,12.36,7483,0
+WFCF.US,D,20241210,000000,11.8897,11.99,11.56,11.99,1737,0
+WFCF.US,D,20241211,000000,11.77,12.5,11.41,12.35,7640,0
+WFCF.US,D,20241212,000000,11.1106,12.3,11.1106,12.3,1703,0
+WFCF.US,D,20241213,000000,11.2773,12.46,11.2773,12.46,2119,0
+WFCF.US,D,20241216,000000,12.47,12.68,12.0805,12.5,3682,0
+WFCF.US,D,20241217,000000,12.4,12.65,12.4,12.65,1958,0
+WFCF.US,D,20241218,000000,12.45,13.25,12.45,12.55,2416,0
+WFCF.US,D,20241219,000000,12.05,12.35,11.895,12.19,3411,0
+WFCF.US,D,20241220,000000,12.068,12.45,12.068,12.45,3329,0
+WFCF.US,D,20241223,000000,12.3511,12.42,11.85,12.42,1628,0
+WFCF.US,D,20241224,000000,12.43,12.72,12.3,12.72,2645,0
+WFCF.US,D,20241226,000000,12.01,12.95,12.01,12.95,1989,0
+WFCF.US,D,20241230,000000,12.55,12.55,11.2556,12.37,1157,0
+WFCF.US,D,20241231,000000,12.05,13.24,12.05,13.24,4350,0
+WFCF.US,D,20250102,000000,13.25,13.5,11.992,13.22,4294,0
+WFCF.US,D,20250103,000000,13.22,13.25,13.22,13.23,2125,0
+WFCF.US,D,20250106,000000,11.62,13.14,11.55,11.8,7429,0
+WFCF.US,D,20250107,000000,11.45,13,11.45,12,3171,0
+WFCF.US,D,20250108,000000,12.54,12.54,12.54,12.54,471,0
+WFCF.US,D,20250110,000000,12.3,12.74,12.073,12.74,4857,0
+WFCF.US,D,20250113,000000,12,12.68,11.8427,12.68,4124,0
+WFCF.US,D,20250114,000000,12.68,12.69,12.68,12.69,1546,0
+WFCF.US,D,20250115,000000,12.75,13.23,12.75,13.23,948,0
+WFCF.US,D,20250116,000000,13.23,13.5,13.23,13.5,1341,0
+WFCF.US,D,20250117,000000,13.3743,13.49,12.765,12.765,1195,0
+WFCF.US,D,20250121,000000,13,13.4,13,13,2397,0
+WFCF.US,D,20250122,000000,12.95,12.95,12.74,12.74,2685,0
+WFCF.US,D,20250123,000000,12.5,12.9475,11.33,12.68,9349,0
+WFCF.US,D,20250124,000000,12.5177,12.5177,12.5177,12.5177,220,0
+WFCF.US,D,20250127,000000,12.3,12.8326,12.2872,12.7,1472,0
+WFCF.US,D,20250128,000000,12.32,12.565,12.25,12.565,2213,0
+WFCF.US,D,20250129,000000,12.26,12.4941,12.25,12.25,2844,0
+WFCF.US,D,20250130,000000,12.03,12.88,12,12.37,5416,0
+WFCF.US,D,20250131,000000,12.17,12.84,12.17,12.49,2755,0
+WFCF.US,D,20250203,000000,12.2,12.7,11.37,12.53,6062,0
+WFCF.US,D,20250204,000000,12.7645,12.9,11.7988,12.2,9896,0
+WFCF.US,D,20250205,000000,12,12.25,11.6795,12.25,1728,0
+WFCF.US,D,20250206,000000,12.2255,12.35,12.2255,12.35,2040,0
+WFCF.US,D,20250207,000000,12.15,12.364,11.5,12.08,1665,0
+WFCF.US,D,20250210,000000,12.05,12.6999,12.05,12.08,1790,0
+WFCF.US,D,20250211,000000,11.95,12.6362,11.95,12.32,5091,0
+WFCF.US,D,20250212,000000,12.15,12.15,11.6001,12.01,3502,0
+WFCF.US,D,20250213,000000,11.75,12.1,11.75,11.9431,5025,0
+WFCF.US,D,20250214,000000,11.69,12.1,11.6,12.1,10363,0
+WFCF.US,D,20250218,000000,11.81,12,11.748,11.9,3090,0
+WFCF.US,D,20250219,000000,12.23,12.23,12.23,12.23,841,0
+WFCF.US,D,20250220,000000,12.09,12.9,12.09,12.6,13747,0
+WFCF.US,D,20250221,000000,13,13,12,12,2924,0
+WFCF.US,D,20250224,000000,12.5,12.5,12,12.2,11292,0
+WFCF.US,D,20250225,000000,12.05,12.4482,12.05,12.2,4028,0
+WFCF.US,D,20250226,000000,12.7576,12.7576,12.25,12.43,1178,0
+WFCF.US,D,20250227,000000,12.3998,12.3999,12.38,12.38,873,0
+WFCF.US,D,20250228,000000,12,12.4,11.66,12.39,1847,0
+WFCF.US,D,20250303,000000,12.25,12.25,11.2,11.2,8772,0
+WFCF.US,D,20250304,000000,10.6092,11.4,10.6092,11.3,5678,0
+WFCF.US,D,20250305,000000,11.25,11.37,11,11.22,3627,0
+WFCF.US,D,20250306,000000,10.9,11.33,10.9,11.22,5703,0
+WFCF.US,D,20250307,000000,11.16,11.1634,11.15,11.1634,1699,0
+WFCF.US,D,20250310,000000,11.1382,11.4,11.04,11.15,2471,0
+WFCF.US,D,20250311,000000,11.27,11.489,11.06,11.1,2663,0
+WFCF.US,D,20250312,000000,11.15,11.7359,11.1101,11.3524,3327,0
+WFCF.US,D,20250313,000000,11.21,11.2146,11.21,11.2146,460,0
+WFCF.US,D,20250314,000000,11.2,11.6002,11.2,11.575,2204,0
+WFCF.US,D,20250317,000000,11.3649,12.3871,11.3649,11.85,1137,0
+WFCF.US,D,20250318,000000,11.39,11.65,11.39,11.65,1541,0
+WFCF.US,D,20250319,000000,11.4,11.99,11.4,11.68,2283,0
+WFCF.US,D,20250320,000000,11.67,11.67,11.67,11.67,675,0
+WFCF.US,D,20250321,000000,11.58,11.59,11.35,11.55,2968,0
+WFCF.US,D,20250324,000000,11.645,11.645,11.31,11.5,43978,0
+WFCF.US,D,20250325,000000,11.75,11.75,11.4288,11.4288,665,0
+WFCF.US,D,20250326,000000,11.45,11.45,11.3,11.35,4616,0
+WFCF.US,D,20250327,000000,11.3,11.31,10.8684,11.04,7870,0
+WFCF.US,D,20250328,000000,11.02,11.04,10.5,10.5,2338,0
+WFCF.US,D,20250331,000000,10.9,11.07,10.75,11.07,2270,0
+WFCF.US,D,20250401,000000,11.3104,11.3104,11.3104,11.3104,340,0
+WFCF.US,D,20250402,000000,11.1227,11.7,11.1,11.31,4662,0
+WFCF.US,D,20250403,000000,11.5,11.69,11.1,11.36,5527,0
+WFCF.US,D,20250404,000000,11.22,11.22,10.65,11.1,962,0
+WFCF.US,D,20250407,000000,11.1,11.1,10.3,10.775,3119,0
+WFCF.US,D,20250408,000000,10.64,10.64,10.64,10.64,769,0
+WFCF.US,D,20250409,000000,10.9,10.9,10.9,10.9,1037,0
+WFCF.US,D,20250410,000000,11.25,12.15,11.25,11.48,1786,0
+WFCF.US,D,20250411,000000,11.99,12.11,10.9249,11.56,7747,0
+WFCF.US,D,20250414,000000,12.31,12.31,11.99,11.99,3403,0
+WFCF.US,D,20250415,000000,11.4004,11.54,10.4952,11.54,2720,0
+WFCF.US,D,20250416,000000,10.93,10.93,10.93,10.93,345,0
+WFCF.US,D,20250417,000000,11.54,11.9,11.54,11.9,666,0
+WFCF.US,D,20250421,000000,12.2799,12.2799,11.525,11.5505,855,0
+WFCF.US,D,20250422,000000,11.25,11.25,11.25,11.25,464,0
+WFCF.US,D,20250423,000000,11.35,11.35,10.95,11,2247,0
+WFCF.US,D,20250424,000000,11.02,11.75,10.7209,11.6,1759,0
+WFCF.US,D,20250425,000000,11.4,11.5,11.4,11.5,1229,0
+WFCF.US,D,20250428,000000,11.43,11.43,11.43,11.43,528,0
+WFCF.US,D,20250429,000000,11.2543,11.38,11.08,11.1037,1488,0
+WFCF.US,D,20250501,000000,11.19,11.19,11.19,11.19,311,0
+WFCF.US,D,20250502,000000,11.28,11.28,11.28,11.28,114,0
+WFCF.US,D,20250506,000000,11.005,11.005,11.005,11.005,706,0
+WFCF.US,D,20250507,000000,11.02,11.22,11.02,11.21,920,0
+WFCF.US,D,20250508,000000,11.14,11.26,11.1,11.175,832,0
+WFCF.US,D,20250509,000000,11.04,11.05,10.6133,11.05,982,0
+WFCF.US,D,20250512,000000,10.65,10.65,9.7,9.7,12753,0
+WFCF.US,D,20250513,000000,9.72,9.72,9.45,9.45,1251,0
+WFCF.US,D,20250514,000000,9.45,9.75,9.26,9.26,1414,0
+WFCF.US,D,20250515,000000,9.5,9.8,9.5,9.8,4805,0
+WFCF.US,D,20250516,000000,9.75,10,9.75,10,1951,0
+WFCF.US,D,20250519,000000,10,10,10,10,1123,0
+WFCF.US,D,20250521,000000,10.0606,10.0606,10.0606,10.0606,814,0
+WFCF.US,D,20250523,000000,10.0864,10.383,10.0864,10.383,806,0
+WFCF.US,D,20250527,000000,10.0684,10.0684,10.0684,10.0684,551,0
+WFCF.US,D,20250528,000000,10.15,10.15,10.06,10.06,1659,0
+WFCF.US,D,20250529,000000,10.6,10.6,10.2,10.2,3034,0
+WFCF.US,D,20250530,000000,10.23,10.23,9.693,9.693,820,0
+WFCF.US,D,20250602,000000,9.88,10.15,9.73,9.83,2177,0
+WFCF.US,D,20250603,000000,10.3118,10.32,10.1,10.25,4373,0
+WFCF.US,D,20250604,000000,10.35,10.35,10.29,10.32,3958,0
+WFCF.US,D,20250605,000000,9.83,9.83,9.83,9.83,526,0
+WFCF.US,D,20250606,000000,9.9,9.9,9.9,9.9,1493,0
+WFCF.US,D,20250610,000000,10.0388,10.25,10.0388,10.25,2215,0
+WFCF.US,D,20250611,000000,10.24,10.3286,10.135,10.23,8488,0
+WFCF.US,D,20250612,000000,10.19,10.2,10.19,10.2,360,0
+WFCF.US,D,20250613,000000,10,10.15,10,10.15,4144,0
+WFCF.US,D,20250616,000000,10.25,10.26,10.25,10.26,759,0
+WFCF.US,D,20250617,000000,10.5,10.895,10.3603,10.3603,1413,0
+WFCF.US,D,20250623,000000,10.37,10.69,10.37,10.53,1564,0
+WFCF.US,D,20250624,000000,10.885,11.28,10.28,10.715,4217,0
+WFCF.US,D,20250625,000000,10.3,10.3,10.3,10.3,2164,0
+WFCF.US,D,20250626,000000,11,11.5,10.5,11.34,76095,0
+WFCF.US,D,20250627,000000,11.175,11.6,11,11.55,4861,0
+WFCF.US,D,20250630,000000,10.8502,11.3,10.8501,11.06,7429,0
+WFCF.US,D,20250701,000000,11.3814,11.3814,11.34,11.34,1049,0
+WFCF.US,D,20250703,000000,11.6201,11.6201,11.18,11.18,1271,0
+WFCF.US,D,20250707,000000,12,12,11.3744,11.3744,3002,0
+WFCF.US,D,20250708,000000,11.17,11.4,11.17,11.31,2355,0
+WFCF.US,D,20250709,000000,11.3,11.3,11.3,11.3,296,0
+WFCF.US,D,20250710,000000,11.13,11.25,11.11,11.25,2062,0
+WFCF.US,D,20250711,000000,11.11,11.11,11.11,11.11,336,0
+WFCF.US,D,20250714,000000,11.97,11.97,11.97,11.97,887,0
+WFCF.US,D,20250715,000000,11.21,11.21,10.51,10.92,17141,0
+WFCF.US,D,20250716,000000,11,11.09,10.95,10.95,6607,0
+WFCF.US,D,20250717,000000,10.95,11.2,10.95,11.2,7214,0
+WFCF.US,D,20250718,000000,10.95,10.95,10.95,10.95,3656,0
+WFCF.US,D,20250721,000000,11.225,11.225,11.1,11.1,2150,0
+WFCF.US,D,20250722,000000,11,11.5,10.99,10.99,1693,0
+WFCF.US,D,20250723,000000,11.01,11.25,11.01,11.25,1513,0
+WFCF.US,D,20250724,000000,11.3,11.325,11.17,11.17,1808,0
+WFCF.US,D,20250725,000000,11.16,11.325,11.16,11.325,586,0
+WFCF.US,D,20250728,000000,11.17,11.17,11.17,11.17,287,0
+WFCF.US,D,20250729,000000,11.19,11.25,11.17,11.25,596,0
+WFCF.US,D,20250730,000000,11.1501,11.325,11.15,11.325,1062,0
+WFCF.US,D,20250801,000000,11.15,11.25,11.15,11.25,2993,0
+WFCF.US,D,20250804,000000,11.27,11.27,11.16,11.2,632,0
+WFCF.US,D,20250805,000000,11.2572,11.2572,11.2572,11.2572,387,0
+WFCF.US,D,20250807,000000,11.15,11.16,11.15,11.16,1358,0
+WFCF.US,D,20250808,000000,11.15,11.33,11.15,11.33,1082,0
+WFCF.US,D,20250811,000000,11.17,11.17,11.17,11.17,616,0
+WFCF.US,D,20250812,000000,11.2,11.2,11.15,11.15,1149,0
+WFCF.US,D,20250813,000000,11.16,11.17,11.15,11.15,597,0
+WFCF.US,D,20250814,000000,11.15,11.15,11.15,11.15,772,0
+WFCF.US,D,20250815,000000,11.2514,11.2514,11.2514,11.2514,433,0
+WFCF.US,D,20250818,000000,11.18,11.18,11.18,11.18,182,0
+WFCF.US,D,20250819,000000,11.16,11.16,11.15,11.16,1148,0
+WFCF.US,D,20250820,000000,11.15,11.15,11.15,11.15,839,0
+WFCF.US,D,20250821,000000,11.15,11.325,10.95,11.2,10485,0
+WFCF.US,D,20250822,000000,11.22,11.49,11.22,11.48,685,0
+WFCF.US,D,20250825,000000,11.5,11.5,11.5,11.5,609,0
+WFCF.US,D,20250826,000000,11.97,12,11.97,12,2150,0
+WFCF.US,D,20250827,000000,11.96,12.76,11.825,12.07,10153,0
+WFCF.US,D,20250828,000000,12,12.37,12,12,3250,0
+WFCF.US,D,20250902,000000,12.02,12.2987,11.88,12,14717,0
+WFCF.US,D,20250903,000000,12.29,12.5791,12.0579,12.5791,7167,0
+WFCF.US,D,20250904,000000,12.48,12.48,12.48,12.48,494,0
+WFCF.US,D,20250905,000000,12.27,12.27,12.27,12.27,264,0
+WFCF.US,D,20250909,000000,12.26,12.61,12.26,12.45,9699,0
+WFCF.US,D,20250910,000000,12.46,12.53,12.46,12.53,1340,0
+WFCF.US,D,20250911,000000,12.67,12.67,12.45,12.45,18835,0
+WFCF.US,D,20250912,000000,12.45,12.46,12.45,12.45,4318,0
+WFCF.US,D,20250915,000000,12.49,12.4999,12.4715,12.475,5590,0
+WFCF.US,D,20250916,000000,12.45,13.1,12.44,13.1,15619,0
+WFCF.US,D,20250917,000000,13.2936,13.2936,13.15,13.15,774,0
+WFCF.US,D,20250918,000000,13.4799,13.4799,13.46,13.46,560,0
+WFCF.US,D,20250919,000000,13.0996,13.5,13.0001,13.23,5328,0
+WFCF.US,D,20250922,000000,13.199,13.44,13.1,13.3,3840,0
+WFCF.US,D,20250923,000000,13.1,13.78,13.1,13.7,4458,0
+WFCF.US,D,20250925,000000,13.35,13.7,13.2995,13.7,813,0
+WFCF.US,D,20250926,000000,13.4,13.64,13.2501,13.64,980,0
+WFCF.US,D,20250929,000000,13.35,13.45,13.25,13.25,5736,0
+WFCF.US,D,20250930,000000,13.25,13.303,13.25,13.25,704,0
+WFCF.US,D,20251002,000000,13.47,13.5667,13.44,13.5667,3918,0
+WFCF.US,D,20251003,000000,13.522,13.522,13.29,13.29,1729,0
+WFCF.US,D,20251006,000000,13.43,13.5,13.25,13.2502,1038,0
+WFCF.US,D,20251008,000000,13.336,13.3506,13.336,13.3506,854,0
+WFCF.US,D,20251009,000000,13.35,13.5,13.25,13.3,3211,0
+WFCF.US,D,20251010,000000,12.06,12.52,11.075,12,5181,0
+WFCF.US,D,20251013,000000,12.5692,12.5692,12.5692,12.5692,1106,0
+WFCF.US,D,20251014,000000,13.065,13.065,12.3801,12.41,1693,0
+WFCF.US,D,20251015,000000,12.45,12.815,12.45,12.815,816,0
+WFCF.US,D,20251016,000000,12.81,13,12.81,12.95,1118,0
+WFCF.US,D,20251017,000000,13,13,12.81,12.81,3521,0
+WFCF.US,D,20251020,000000,12.81,13,12.81,13,649,0
+WFCF.US,D,20251021,000000,12.8101,13.05,12.81,12.81,4822,0
+WFCF.US,D,20251022,000000,12.81,12.83,12.2,12.2,2191,0
+WFCF.US,D,20251024,000000,12,12.39,12,12.39,1539,0
+WFCF.US,D,20251027,000000,12.39,12.5,12.39,12.5,2576,0
+WFCF.US,D,20251028,000000,12.5,12.5,12.5,12.5,478,0
+WFCF.US,D,20251029,000000,12.45,12.45,12.41,12.41,524,0
+WFCF.US,D,20251030,000000,12.4,12.4,12.39,12.39,1189,0
+WFCF.US,D,20251031,000000,12.39,12.5916,12.39,12.5916,583,0
+WFCF.US,D,20251103,000000,12.39,12.54,12.39,12.54,1189,0
+WFCF.US,D,20251106,000000,12.3901,12.3901,12.3901,12.3901,171,0
+WFCF.US,D,20251107,000000,12.39,12.39,12.11,12.33,7945,0
+WFCF.US,D,20251112,000000,12.41,12.42,11.8,12.16,15520,0
+WFCF.US,D,20251113,000000,12.11,12.11,11.7392,11.82,832,0
+WFCF.US,D,20251114,000000,12.0084,12.145,11.88,11.99,1320,0
+WFCF.US,D,20251117,000000,11.99,11.99,11.55,11.95,4910,0
+WFCF.US,D,20251118,000000,11.72,11.72,11.69,11.69,642,0
+WFCF.US,D,20251119,000000,11.69,11.69,11.69,11.69,219,0
+WFCF.US,D,20251120,000000,12.2146,12.2146,11.69,11.9999,1663,0
+WFCF.US,D,20251124,000000,11.99,11.99,11.69,11.69,4447,0
+WFCF.US,D,20251125,000000,11.845,12.56,11.23,11.82,11854,0
+WFCF.US,D,20251126,000000,12,12.73,12,12.73,6962,0
+WFCF.US,D,20251201,000000,12.63,12.9603,12.51,12.51,11265,0
+WFCF.US,D,20251202,000000,12.6155,12.8896,12.61,12.75,1370,0
+WFCF.US,D,20251203,000000,12.5351,13.15,12.5351,13.15,601,0
+WFCF.US,D,20251204,000000,12.695,12.95,12.5001,12.77,2077,0
+WFCF.US,D,20251205,000000,12.75,12.7502,12.75,12.7502,527,0
+WFCF.US,D,20251208,000000,12.83,13.11,12.75,13.11,651,0
+WFCF.US,D,20251209,000000,12.84,13.15,12.83,13.15,1321,0
+WFCF.US,D,20251210,000000,13.1,13.43,12.83,12.83,3815,0
+WFCF.US,D,20251211,000000,12.8,13.1272,12.8,12.83,2248,0
+WFCF.US,D,20251212,000000,12.88,13.165,12.83,12.83,3217,0
+WFCF.US,D,20251215,000000,13.41,13.41,12.63,12.63,5428,0
+WFCF.US,D,20251216,000000,12.05,12.05,11.75,11.93,1389,0
+WFCF.US,D,20251217,000000,11.9,12.13,10.875,11.58,5794,0
+WFCF.US,D,20251218,000000,11.1236,12,11.1236,11.49,6511,0
+WFCF.US,D,20251219,000000,11.05,11.71,11.02,11.25,5738,0
+WFCF.US,D,20251222,000000,10.75,11.17,10.75,11.15,7872,0
+WFCF.US,D,20251223,000000,11.15,11.5238,10.95,10.9999,4459,0
+WFCF.US,D,20251226,000000,11.914,11.93,11.06,11.31,11131,0
+WFCF.US,D,20251229,000000,11.2,11.35,11.0501,11.2,7526,0
+WFCF.US,D,20251230,000000,11.4598,11.55,11.05,11.55,8195,0
+WFCF.US,D,20251231,000000,11.13,11.49,11.13,11.49,1560,0
+WFCF.US,D,20260102,000000,11.5,11.5,11.4,11.4,933,0
+WFCF.US,D,20260105,000000,11.245,11.29,11.245,11.29,1545,0
+WFCF.US,D,20260106,000000,11.26,11.3,11.0606,11.3,6633,0
+WFCF.US,D,20260107,000000,11.3,11.48,11.3,11.48,1837,0
+WFCF.US,D,20260108,000000,11.31,11.31,11.31,11.31,246,0
+WFCF.US,D,20260109,000000,11.33,11.425,11.33,11.425,516,0
+WFCF.US,D,20260112,000000,11.3,11.4,11.3,11.3,4431,0
+WFCF.US,D,20260113,000000,11.1,11.1,11.05,11.05,1252,0
+WFCF.US,D,20260115,000000,11.24,11.5599,11.21,11.215,3132,0
+WFCF.US,D,20260116,000000,11.19,11.2,11.15,11.15,3012,0
+WFCF.US,D,20260120,000000,11.1,11.15,11.1,11.15,501,0
+WFCF.US,D,20260121,000000,11.13,11.15,11.13,11.15,452,0
+WFCF.US,D,20260123,000000,11.3,11.346,11.3,11.346,1830,0
+WFCF.US,D,20260126,000000,11.16,11.28,11.16,11.28,965,0
+WFCF.US,D,20260127,000000,11.2795,11.2795,11.15,11.2,2555,0
+WFCF.US,D,20260202,000000,11.2,11.2826,11.2,11.2,1696,0
+WFCF.US,D,20260203,000000,11.2459,11.25,11.2,11.25,4147,0
+WFCF.US,D,20260204,000000,11.3,11.3,11.3,11.3,741,0
+WFCF.US,D,20260205,000000,11.2,11.2,11.2,11.2,2491,0
+WFCF.US,D,20260206,000000,11.25,11.25,11.2,11.2,842,0
+WFCF.US,D,20260209,000000,11.25,11.25,11.25,11.25,413,0
+WFCF.US,D,20260210,000000,11.3572,11.43,11.3572,11.42,847,0
+WFCF.US,D,20260211,000000,11.32,11.46,11.32,11.46,4089,0
+WFCF.US,D,20260212,000000,11.355,11.355,11.355,11.355,483,0
+WFCF.US,D,20260217,000000,12.5,12.5,12.0001,12.49,1123,0
+WFCF.US,D,20260218,000000,11.39,11.39,11.39,11.39,202,0
diff --git a/daily/us/nasdaq stocks/3/wkey.us.txt b/daily/us/nasdaq stocks/3/wkey.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f5774e36a8860ba3a1cc0d3a37c42c4b101fc06
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wkey.us.txt	
@@ -0,0 +1,1472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WKEY.US,D,20191230,000000,70,111.35,54.5,56.25,4610.8,0
+WKEY.US,D,20191231,000000,56.25,58.7,47.5,58.7,1278.4,0
+WKEY.US,D,20200102,000000,54.15,56.2,54,56.2,305,0
+WKEY.US,D,20200116,000000,48.154,48.154,48.154,48.154,22.8,0
+WKEY.US,D,20200130,000000,42.75,44.95,38.95,44.95,61,0
+WKEY.US,D,20200131,000000,36.4,39.75,36.4,39.75,59.6,0
+WKEY.US,D,20200204,000000,40.5,40.5,40.5,40.5,110,0
+WKEY.US,D,20200210,000000,44.55,44.55,37.9245,37.9245,1420,0
+WKEY.US,D,20200302,000000,34.75,34.75,30.05,30.05,219.4,0
+WKEY.US,D,20200304,000000,30.5,30.5,30.5,30.5,202.4,0
+WKEY.US,D,20200306,000000,29.75,29.7505,29.75,29.7505,408,0
+WKEY.US,D,20200313,000000,29.75,29.75,27.2,27.2,70.6,0
+WKEY.US,D,20200316,000000,28.6,28.6,28.6,28.6,44.6,0
+WKEY.US,D,20200317,000000,27.5,30,27.5,30,93.8,0
+WKEY.US,D,20200319,000000,22.846,22.846,22.846,22.846,405.6,0
+WKEY.US,D,20200413,000000,21.5,21.5,21.5,21.5,30.2,0
+WKEY.US,D,20200505,000000,23.2,25,23.2,23.25,791.6,0
+WKEY.US,D,20200506,000000,22,22,20,20,243.4,0
+WKEY.US,D,20200507,000000,20.1,20.1,20.1,20.1,46.8,0
+WKEY.US,D,20200508,000000,30,30,21.75,22.85,10307.2,0
+WKEY.US,D,20200511,000000,25,25,22.25,22.7,3509,0
+WKEY.US,D,20200512,000000,21.3,21.5,19.5,21,832.6,0
+WKEY.US,D,20200513,000000,22.05,22.05,21.4,21.4,193.8,0
+WKEY.US,D,20200514,000000,21.3995,23.689,19.85,19.85,421.2,0
+WKEY.US,D,20200515,000000,19.85,20.6995,19.755,19.85,396,0
+WKEY.US,D,20200518,000000,21.612,21.612,21.612,21.612,304,0
+WKEY.US,D,20200519,000000,23.4,27.45,22.7955,25,6460,0
+WKEY.US,D,20200520,000000,24.9,26.1,24.3745,25.45,276.6,0
+WKEY.US,D,20200521,000000,23,26,23,26,732,0
+WKEY.US,D,20200522,000000,22.69,26,22.69,24.92,1113.6,0
+WKEY.US,D,20200526,000000,26.15,26.15,25.1,25.2195,389.6,0
+WKEY.US,D,20200527,000000,23.54,24,23.54,24,707.8,0
+WKEY.US,D,20200528,000000,22.65,24.25,22.65,24,1315.8,0
+WKEY.US,D,20200529,000000,24,25.05,22.201,22.5,331.8,0
+WKEY.US,D,20200601,000000,21.6,22.736,21.6,22.736,141.8,0
+WKEY.US,D,20200602,000000,22.9795,22.9795,22.9795,22.9795,73.2,0
+WKEY.US,D,20200603,000000,25.25,25.5,25.25,25.5,112.8,0
+WKEY.US,D,20200604,000000,27.5,27.5,23.5,24.9,268,0
+WKEY.US,D,20200605,000000,22.632,23.5,22.55,23.4995,512.8,0
+WKEY.US,D,20200608,000000,23.5,23.5,23.5,23.5,52.6,0
+WKEY.US,D,20200609,000000,25,37.45,24.9,31.9,4299.2,0
+WKEY.US,D,20200610,000000,37,72.8205,33.8,39.95,19851.6,0
+WKEY.US,D,20200611,000000,42.55,50,34,36.65,6634.4,0
+WKEY.US,D,20200612,000000,44.9,60.099,40.0005,41.75,16306.4,0
+WKEY.US,D,20200615,000000,45.8,50.4,42.2,42.2905,2734.4,0
+WKEY.US,D,20200616,000000,37.5,43.8,33.2,40.0005,4080.4,0
+WKEY.US,D,20200617,000000,36.25,39.75,35,36.3005,1655,0
+WKEY.US,D,20200618,000000,34.85,39.75,33.85,34.55,1063,0
+WKEY.US,D,20200619,000000,35,44.65,34.5,40,4690.4,0
+WKEY.US,D,20200622,000000,44.5,44.5,37.5,37.5,958.4,0
+WKEY.US,D,20200623,000000,41.9,43.6495,36.35,40,1657.6,0
+WKEY.US,D,20200624,000000,42.5,49.9,39.3045,39.3045,21144,0
+WKEY.US,D,20200625,000000,42.1,42.1,35.75,37.45,7869,0
+WKEY.US,D,20200626,000000,38.95,38.95,33.7,34.5005,7391.8,0
+WKEY.US,D,20200629,000000,34.8,36.9,33.8505,34.5,4943.6,0
+WKEY.US,D,20200630,000000,35.4455,35.9995,34.0505,34.0505,2216,0
+WKEY.US,D,20200701,000000,35.15,35.15,30,33.4,4195.2,0
+WKEY.US,D,20200702,000000,35.5,37,32.945,34.6,2944.6,0
+WKEY.US,D,20200706,000000,36.95,36.95,33.5935,35.35,3102.6,0
+WKEY.US,D,20200707,000000,32.9505,33.4795,31.575,32.8,1870.6,0
+WKEY.US,D,20200708,000000,34.65,35.6835,31.55,31.6,8252.4,0
+WKEY.US,D,20200709,000000,31.65,33.7585,29.875,31,4301.6,0
+WKEY.US,D,20200710,000000,30.05,31.75,30,31.4505,4029,0
+WKEY.US,D,20200713,000000,31.75,31.75,28.375,29.5,4314.8,0
+WKEY.US,D,20200714,000000,29.5,31.15,28.2,29.975,3851.2,0
+WKEY.US,D,20200715,000000,30.475,92.45,30.475,47.7,489300.4,0
+WKEY.US,D,20200716,000000,40,44.8,36.6005,37.8,110655.6,0
+WKEY.US,D,20200717,000000,36.75,37.45,35,36.95,26813,0
+WKEY.US,D,20200720,000000,34.95,35,31.5,34.45,26316.2,0
+WKEY.US,D,20200721,000000,32.55,40,32.55,35.35,95929.6,0
+WKEY.US,D,20200722,000000,34.3995,36.1,32.5,34.142,18118,0
+WKEY.US,D,20200723,000000,36,41.85,32.7505,35.4,108788.8,0
+WKEY.US,D,20200724,000000,34.3,47.5,33.25,47.5,134607.8,0
+WKEY.US,D,20200727,000000,37.5,44.3,36.5,38,95956.6,0
+WKEY.US,D,20200728,000000,37.4,41,36.8,38.875,38566.4,0
+WKEY.US,D,20200729,000000,38.25,42.05,38.25,39.9,36644.8,0
+WKEY.US,D,20200730,000000,39.05,39.05,37.5,37.75,27972.2,0
+WKEY.US,D,20200731,000000,37.75,38.289,36.35,36.9,26072,0
+WKEY.US,D,20200803,000000,37.45,40.5,36.35,37.8005,43134,0
+WKEY.US,D,20200804,000000,38.55,42,38,39,67912.6,0
+WKEY.US,D,20200805,000000,39.3,56.85,39.225,49.25,457220.4,0
+WKEY.US,D,20200806,000000,45,55.65,42.9,51.9,192069,0
+WKEY.US,D,20200807,000000,49.7,56.15,49.1,52.4,132021.6,0
+WKEY.US,D,20200810,000000,55,61.1495,53.306,55.55,123466,0
+WKEY.US,D,20200811,000000,55,68.8,49.45,52,272716.8,0
+WKEY.US,D,20200812,000000,52,54.5,51,51.25,46572.8,0
+WKEY.US,D,20200813,000000,50.4,50.95,48.75,50.05,27043.2,0
+WKEY.US,D,20200814,000000,51.5,55.8235,49.9,54,78948.6,0
+WKEY.US,D,20200817,000000,52.9,53.95,51.75,52.15,29647.8,0
+WKEY.US,D,20200818,000000,51.8,52.75,50.78,51.55,16076.6,0
+WKEY.US,D,20200819,000000,51.9,55.25,50.5,53,36367,0
+WKEY.US,D,20200820,000000,52.55,53.45,51.5,51.8,22888.4,0
+WKEY.US,D,20200821,000000,51.2,52.55,50.95,51.675,16428.6,0
+WKEY.US,D,20200824,000000,51.75,52.323,47.05,48.25,38301.2,0
+WKEY.US,D,20200825,000000,49.05,49.705,47.928,48.85,8361.8,0
+WKEY.US,D,20200826,000000,48.75,58.5,47.75,49.4,117348.2,0
+WKEY.US,D,20200827,000000,48.6,48.6,43,45.15,43978.6,0
+WKEY.US,D,20200828,000000,45.65,46.804,44.122,44.9,13428.8,0
+WKEY.US,D,20200831,000000,45.65,45.95,42.75,43,21753.8,0
+WKEY.US,D,20200901,000000,43.25,44.75,41.5,42.4,35643,0
+WKEY.US,D,20200902,000000,43.45,45,42.25,43,17233.6,0
+WKEY.US,D,20200903,000000,43.4,44.2495,39.55,41.05,35790.8,0
+WKEY.US,D,20200904,000000,41.35,42.1,38.75,41.75,19194.8,0
+WKEY.US,D,20200908,000000,41,43.1,36.3595,37.9,35892.2,0
+WKEY.US,D,20200909,000000,39.2,40.7,37.5,37.8,20195.2,0
+WKEY.US,D,20200910,000000,38.4,40.3,36.7,37.3,20550,0
+WKEY.US,D,20200911,000000,37.55,38.3085,30.65,32.25,71342,0
+WKEY.US,D,20200914,000000,33.25,36.4995,31.75,35.2,70181.8,0
+WKEY.US,D,20200915,000000,35.85,36,32.1,33.15,37305,0
+WKEY.US,D,20200916,000000,33.5,37,33.3505,34.7,60436.6,0
+WKEY.US,D,20200917,000000,34.4,35.404,33,34.1,14071,0
+WKEY.US,D,20200918,000000,34.5,35.6,33.85,34.95,19732.6,0
+WKEY.US,D,20200921,000000,33.05,33.95,31.55,33,22564.8,0
+WKEY.US,D,20200922,000000,33.25,33.75,31.6,33.05,18748.8,0
+WKEY.US,D,20200923,000000,32.8,33.2,31.5,31.5,9415.2,0
+WKEY.US,D,20200924,000000,32.523,32.523,30.85,31.1,15122.6,0
+WKEY.US,D,20200925,000000,30.95,32.5,30.5,31.65,11769.6,0
+WKEY.US,D,20200928,000000,32.1,33.7,31.75,32.025,12734.6,0
+WKEY.US,D,20200929,000000,32.25,33.5,31.3,32,5147.4,0
+WKEY.US,D,20200930,000000,32,33.5,31.3,32.8,8909.6,0
+WKEY.US,D,20201001,000000,32.75,36.65,30.85,31.35,95110.8,0
+WKEY.US,D,20201002,000000,30.8,31.55,30.3,30.5,23272.8,0
+WKEY.US,D,20201005,000000,31.25,32.3995,30.75,30.95,7793.6,0
+WKEY.US,D,20201006,000000,31,33.45,31,31.5,22673.8,0
+WKEY.US,D,20201007,000000,32.3,32.5,31.7505,31.9,5823.8,0
+WKEY.US,D,20201008,000000,32.05,32.75,31.5,31.85,14124.6,0
+WKEY.US,D,20201009,000000,33.3,34.95,32.5,32.55,27095.6,0
+WKEY.US,D,20201012,000000,33.65,33.675,32.1575,33,5482.8,0
+WKEY.US,D,20201013,000000,32.3,33.4,31.25,31.3,14648,0
+WKEY.US,D,20201014,000000,32.25,32.25,31.35,31.35,4250.8,0
+WKEY.US,D,20201015,000000,31.25,31.25,30.6,31.2,5083,0
+WKEY.US,D,20201016,000000,31,33.25,30.65,30.85,20212,0
+WKEY.US,D,20201019,000000,31.95,31.95,30.75,30.8,6502.2,0
+WKEY.US,D,20201020,000000,31.3,32.35,30.25,30.5,36519.6,0
+WKEY.US,D,20201021,000000,30.6505,34.2,30.525,30.75,134930,0
+WKEY.US,D,20201022,000000,30.75,31.65,30.2,30.6,17667.4,0
+WKEY.US,D,20201023,000000,30.8,32.45,30.75,31.3,14532.6,0
+WKEY.US,D,20201026,000000,31.1,31.64,29.65,30,30071.8,0
+WKEY.US,D,20201027,000000,30.5,30.9,28.15,28.65,12617.4,0
+WKEY.US,D,20201028,000000,28.3,28.35,25.9,26.05,19181.6,0
+WKEY.US,D,20201029,000000,25.7,26.8115,25.7,26.25,11211.8,0
+WKEY.US,D,20201030,000000,26.5,26.95,25,25.45,12466.2,0
+WKEY.US,D,20201102,000000,26.05,29.7,25.4,25.65,35160,0
+WKEY.US,D,20201103,000000,26,26.8,26,26.1,5974.2,0
+WKEY.US,D,20201104,000000,26.15,28.1,26.15,26.35,8307,0
+WKEY.US,D,20201105,000000,26.85,27.7,26.412,27.35,4966.8,0
+WKEY.US,D,20201106,000000,27.15,27.5615,26.3,26.35,5421.8,0
+WKEY.US,D,20201109,000000,26.75,28.293,26.525,27.1,11972.4,0
+WKEY.US,D,20201110,000000,27.05,28.3,27.05,27.7,2845.2,0
+WKEY.US,D,20201111,000000,27.85,29.25,27.21,27.85,9770.8,0
+WKEY.US,D,20201112,000000,28.8,29.5,28.2,29.25,5641.8,0
+WKEY.US,D,20201113,000000,28.9,29.2,27.8,28.8,3478,0
+WKEY.US,D,20201116,000000,29.2,29.449,28.75,28.75,4738.4,0
+WKEY.US,D,20201117,000000,29.15,30.5,28.35,29.85,27725,0
+WKEY.US,D,20201118,000000,29.25,29.25,28.25,28.6,17808.8,0
+WKEY.US,D,20201119,000000,28.55,29.03,27.75,28.6,9884,0
+WKEY.US,D,20201120,000000,28.9,30.5,28.5,29.75,29696.2,0
+WKEY.US,D,20201123,000000,30.5,32.939,30.45,32.35,54135.8,0
+WKEY.US,D,20201124,000000,32.3,32.467,29.7,30.5,24209.8,0
+WKEY.US,D,20201125,000000,30.95,31.65,29.55,31.25,11042,0
+WKEY.US,D,20201127,000000,31.6,31.6,30.2,30.35,6263.6,0
+WKEY.US,D,20201130,000000,31.5,32.5,31,31.85,10539,0
+WKEY.US,D,20201201,000000,31.75,32.85,30,30.65,17944.2,0
+WKEY.US,D,20201202,000000,30.95,31.15,28.35,30.45,19764.4,0
+WKEY.US,D,20201203,000000,30.05,30.4,29.25,29.8,7419.6,0
+WKEY.US,D,20201204,000000,29.975,30.25,28.3,29.15,11210.2,0
+WKEY.US,D,20201207,000000,29.15,32.55,27.5,28.25,98340.8,0
+WKEY.US,D,20201208,000000,28.45,30.45,26.8,27.6,64830.6,0
+WKEY.US,D,20201209,000000,27.55,27.55,26.65,27.05,12332.8,0
+WKEY.US,D,20201210,000000,27.75,28.45,26.9,27.9,17454.2,0
+WKEY.US,D,20201211,000000,27.85,28.25,27.1,27.55,8384.4,0
+WKEY.US,D,20201214,000000,27.6,28.75,27.15,27.35,9390.4,0
+WKEY.US,D,20201215,000000,27.653,27.95,26.55,27.4,9582.2,0
+WKEY.US,D,20201216,000000,28.5,30.996,27.954,30.5,132221,0
+WKEY.US,D,20201217,000000,30.1,38.05,28.8,33.25,253271.6,0
+WKEY.US,D,20201218,000000,33,33.95,30.65,31.35,96486.8,0
+WKEY.US,D,20201221,000000,30,32.3,29.4,30.55,41197.4,0
+WKEY.US,D,20201222,000000,30.45,31.1,29.6005,30.7,35714,0
+WKEY.US,D,20201223,000000,30.95,31.95,29.8,31.35,78451.4,0
+WKEY.US,D,20201224,000000,31.5,31.525,29.8965,30.208,14253.2,0
+WKEY.US,D,20201228,000000,30.95,32.3,30.45,32.05,55314.8,0
+WKEY.US,D,20201229,000000,32.55,53.65,30.55,38.15,1258684.4,0
+WKEY.US,D,20201230,000000,33.75,36.75,33.75,34.8,114245.8,0
+WKEY.US,D,20201231,000000,36.85,37.842,35.1,35.45,32193.6,0
+WKEY.US,D,20210104,000000,34.2,34.25,30.9005,31.4,54780.6,0
+WKEY.US,D,20210105,000000,31.3,33.3,31.3,31.55,21087.2,0
+WKEY.US,D,20210106,000000,31.45,37,31.05,32.05,128924.4,0
+WKEY.US,D,20210107,000000,32.05,33.75,31.6,32.95,39199.8,0
+WKEY.US,D,20210108,000000,32.7,37.2,32.2,35.35,158973.8,0
+WKEY.US,D,20210111,000000,35.65,38.85,34.2,35,123112.4,0
+WKEY.US,D,20210112,000000,35.2,41.4,34.8,37.35,339985.8,0
+WKEY.US,D,20210113,000000,38.4,39.5,35.05,35.8,190488.6,0
+WKEY.US,D,20210114,000000,35.95,36.7,34.5,34.55,96688.4,0
+WKEY.US,D,20210115,000000,34.9,35.4,33.35,33.95,48476,0
+WKEY.US,D,20210119,000000,34.05,35,32.65,33.25,56002,0
+WKEY.US,D,20210120,000000,33.65,33.65,32.1,32.95,23562,0
+WKEY.US,D,20210121,000000,33.45,35.4,33,33.5,53909.8,0
+WKEY.US,D,20210122,000000,33.4,34,32.6,33.4,26163.6,0
+WKEY.US,D,20210125,000000,33,36.85,31.25,33.55,173757,0
+WKEY.US,D,20210126,000000,34.25,34.8,33,33.25,29523.8,0
+WKEY.US,D,20210127,000000,32.8,33.45,31.7595,32.4,56812.6,0
+WKEY.US,D,20210128,000000,33.05,34.15,31.8,31.95,22244.4,0
+WKEY.US,D,20210129,000000,33.4,33.981,31.5,31.95,30971,0
+WKEY.US,D,20210201,000000,33,36,33,35.35,55320,0
+WKEY.US,D,20210202,000000,34.7,36.35,34.15,34.6,28262.4,0
+WKEY.US,D,20210203,000000,35,39,34.1,34.9,79664.4,0
+WKEY.US,D,20210204,000000,35.85,35.8935,34.35,35.05,28198.2,0
+WKEY.US,D,20210205,000000,35.65,35.85,34.3,35.35,20150.6,0
+WKEY.US,D,20210208,000000,36.2,39.75,36.15,37.7,198749.6,0
+WKEY.US,D,20210209,000000,37.9,39.4925,36.75,38.6,102141.6,0
+WKEY.US,D,20210210,000000,39,42.45,37.55,40,265744.6,0
+WKEY.US,D,20210211,000000,40.4,47.45,38.5,44.4,212084.2,0
+WKEY.US,D,20210212,000000,43.55,54.35,43.25,52.65,413814,0
+WKEY.US,D,20210216,000000,52.5,57.5,52.45,55.3,132758.6,0
+WKEY.US,D,20210217,000000,54.8,55.152,48.75,53.1,93130.8,0
+WKEY.US,D,20210218,000000,51.9,52.3695,50.05,51.2,35388.6,0
+WKEY.US,D,20210219,000000,51.75,53.8,49.55,52.6,114738,0
+WKEY.US,D,20210222,000000,50.55,51.5,48.1,48.3,41578.2,0
+WKEY.US,D,20210223,000000,46.95,46.95,39.3,43.75,94425.6,0
+WKEY.US,D,20210224,000000,44,46.45,42.05,42.05,65346.2,0
+WKEY.US,D,20210225,000000,42.4,44.0665,36.35,36.35,91335.8,0
+WKEY.US,D,20210226,000000,38.3,38.75,36.95,37.4,66498,0
+WKEY.US,D,20210301,000000,39.15,39.5,36.3,37.6,42826.4,0
+WKEY.US,D,20210302,000000,37.75,38.45,35.95,36.1,51407.2,0
+WKEY.US,D,20210303,000000,36.4,37.6,33.1,33.15,68795.4,0
+WKEY.US,D,20210304,000000,33.75,33.8935,27.75,28.5,98451,0
+WKEY.US,D,20210305,000000,30.55,32.75,27.25,29.25,231546.6,0
+WKEY.US,D,20210308,000000,29.75,31.5,29.3,29.55,56049.4,0
+WKEY.US,D,20210309,000000,30.15,32.586,30.15,31.9,82956.8,0
+WKEY.US,D,20210310,000000,31.85,32.7,30.8005,31.5,36278,0
+WKEY.US,D,20210311,000000,32,36.5885,31.6,34.2,95337.6,0
+WKEY.US,D,20210312,000000,33.55,35.5,32.05,32.95,111646,0
+WKEY.US,D,20210315,000000,33.15,36.2,32.8,35,183277,0
+WKEY.US,D,20210316,000000,36.15,39.7,33.75,35.05,267445.4,0
+WKEY.US,D,20210317,000000,34.45,45.45,33,39.85,1273440.4,0
+WKEY.US,D,20210318,000000,38.575,79,36,65.5,8906040,0
+WKEY.US,D,20210319,000000,57.5175,67,51.8505,54.05,3557310.4,0
+WKEY.US,D,20210322,000000,51.3205,69.45,48.1,62,5315226.4,0
+WKEY.US,D,20210323,000000,60.4,63,48.45,51.1,1211986.6,0
+WKEY.US,D,20210324,000000,53.85,112,49,102.6,17245720,0
+WKEY.US,D,20210325,000000,71.0915,82.25,68,71.3,3157657.2,0
+WKEY.US,D,20210326,000000,74.85,104.75,74.05,76.2,6370941.6,0
+WKEY.US,D,20210329,000000,86.349,94.75,78.15,81.9,2647147,0
+WKEY.US,D,20210330,000000,82.75,90.9,72.2,75,1961771.4,0
+WKEY.US,D,20210331,000000,76.7,80.694,69.7,71.65,753123,0
+WKEY.US,D,20210401,000000,68.7,79.75,65.95,67.45,1202316.8,0
+WKEY.US,D,20210405,000000,67.7,72.15,63.5,66.95,686170,0
+WKEY.US,D,20210406,000000,66.15,67.7,62.55,62.8,498748,0
+WKEY.US,D,20210407,000000,62.55,63,54.25,54.55,440238,0
+WKEY.US,D,20210408,000000,56.1,60.8,54,54.9,415808.4,0
+WKEY.US,D,20210409,000000,55.65,57.8,50.75,52.75,519674,0
+WKEY.US,D,20210412,000000,53.55,55.2,49.3,50.4,388660.2,0
+WKEY.US,D,20210413,000000,49.75,50.315,45.55,46.6,371806.6,0
+WKEY.US,D,20210414,000000,47.25,57.15,46.05,50.5,1808141,0
+WKEY.US,D,20210415,000000,50.05,50.95,46.252,46.8,383683.8,0
+WKEY.US,D,20210416,000000,46.9,49.15,42.5,45.2,407799,0
+WKEY.US,D,20210419,000000,45,46.4755,42.5,43.7,215085.2,0
+WKEY.US,D,20210420,000000,43.25,45.9,41.5,42.6,203564.4,0
+WKEY.US,D,20210421,000000,43.1,46.25,42.25,45.15,227649.6,0
+WKEY.US,D,20210422,000000,45.1,51.9,43.35,46.65,534911,0
+WKEY.US,D,20210423,000000,46.65,53.1,46.4505,49.75,550999,0
+WKEY.US,D,20210426,000000,50.65,53.7,49.75,51.5,258038.4,0
+WKEY.US,D,20210427,000000,51.5,53.9,48.75,49.4,329657.6,0
+WKEY.US,D,20210428,000000,49,49.75,46.5,46.9,132646.8,0
+WKEY.US,D,20210429,000000,47.5,49.45,46.25,48.75,265243.6,0
+WKEY.US,D,20210430,000000,45.25,46.35,42.65,43.4,229285.6,0
+WKEY.US,D,20210503,000000,44.15,45,41.7,41.8,89290.8,0
+WKEY.US,D,20210504,000000,40.55,43.25,39.4,40.65,329710.2,0
+WKEY.US,D,20210505,000000,41.5,42.85,40.2155,40.65,77418.4,0
+WKEY.US,D,20210506,000000,40.75,42.85,38.65,39.6,289900.2,0
+WKEY.US,D,20210507,000000,39.9,41.05,37.75,39.15,104689,0
+WKEY.US,D,20210510,000000,39.45,39.5,36.25,36.75,200672.6,0
+WKEY.US,D,20210511,000000,35.25,38.05,34.25,36.4,212232.8,0
+WKEY.US,D,20210512,000000,36.65,38.35,35.6,36.3,78975.4,0
+WKEY.US,D,20210513,000000,36.4,37.413,34.7,35,51011.2,0
+WKEY.US,D,20210514,000000,35.65,38.25,35.25,37.15,69712,0
+WKEY.US,D,20210517,000000,37.45,38.45,36.4,38.15,62741.4,0
+WKEY.US,D,20210518,000000,38.4,38.7,37.1005,37.65,31834,0
+WKEY.US,D,20210519,000000,36.55,37.85,36.05,37.15,60246.4,0
+WKEY.US,D,20210520,000000,37,38.7,36.7,37.85,114227.4,0
+WKEY.US,D,20210521,000000,38,38.2,36.0655,36.9,44892.2,0
+WKEY.US,D,20210524,000000,37.25,37.5,35.5,36.8,49107.6,0
+WKEY.US,D,20210525,000000,37.35,38.55,36.15,37.15,70663.8,0
+WKEY.US,D,20210526,000000,38,41.7,37.8005,40.95,185964.2,0
+WKEY.US,D,20210527,000000,40.65,40.65,38.5,38.75,55121.2,0
+WKEY.US,D,20210528,000000,38.9,39.95,37.95,39.2,70088.6,0
+WKEY.US,D,20210601,000000,39.55,43.25,38.5,42.45,272019,0
+WKEY.US,D,20210602,000000,42,42.45,38.95,39.75,107475.8,0
+WKEY.US,D,20210603,000000,39.5,40.95,38.35,38.55,151084,0
+WKEY.US,D,20210604,000000,38.8,39.75,38.525,38.95,54288.4,0
+WKEY.US,D,20210607,000000,38.45,44.35,38.45,41.25,427509.2,0
+WKEY.US,D,20210608,000000,41.15,42.25,40.05,41.85,80908.6,0
+WKEY.US,D,20210609,000000,41.55,44.9,41.2,43.25,240873.4,0
+WKEY.US,D,20210610,000000,43.1,43.95,40.7,41.35,142626.4,0
+WKEY.US,D,20210611,000000,42.5,43,41.15,42,59304.8,0
+WKEY.US,D,20210614,000000,41.75,43.5,40.7505,41.85,51079.4,0
+WKEY.US,D,20210615,000000,42.5,42.5,39.55,39.75,93681.6,0
+WKEY.US,D,20210616,000000,39.9,40.75,38.6,39.8,43961.2,0
+WKEY.US,D,20210617,000000,39.4265,40,37.75,38.75,54098.6,0
+WKEY.US,D,20210618,000000,38.35,39.6,37.6,38.3,46889.4,0
+WKEY.US,D,20210621,000000,38.25,38.5665,36.5005,37.55,97734.8,0
+WKEY.US,D,20210622,000000,37.7,38.35,35.775,36.6,123406.6,0
+WKEY.US,D,20210623,000000,36.95,38.4,36.3505,37.95,69455.2,0
+WKEY.US,D,20210624,000000,38.05,38.65,37.6,38.05,23935.6,0
+WKEY.US,D,20210625,000000,38.1,38.4,37.4,38.3,19709.8,0
+WKEY.US,D,20210628,000000,37.85,39.095,36.75,37.35,44299.8,0
+WKEY.US,D,20210629,000000,37.5,38.45,35.8,35.95,131907.4,0
+WKEY.US,D,20210630,000000,36.1,36.4,35.25,35.85,33612.4,0
+WKEY.US,D,20210701,000000,35.4,36.4,34.1,34.5,96669.6,0
+WKEY.US,D,20210702,000000,35.3,35.4,33.5,33.9,31618.6,0
+WKEY.US,D,20210706,000000,34.8,35.25,34,34.8,31756,0
+WKEY.US,D,20210707,000000,35.25,35.6,34.0505,34.6,37230.4,0
+WKEY.US,D,20210708,000000,34.7,34.7,33,33.3,37859.6,0
+WKEY.US,D,20210709,000000,34,38.5,34,35.95,255309.6,0
+WKEY.US,D,20210712,000000,36.25,36.65,34.55,35.35,46311.6,0
+WKEY.US,D,20210713,000000,34.95,37.45,34.45,35.05,132792,0
+WKEY.US,D,20210714,000000,35.6,36.45,34.1,34.6,50887.6,0
+WKEY.US,D,20210715,000000,34.5,36.45,33.55,33.95,152189.4,0
+WKEY.US,D,20210716,000000,34.35,34.819,33.1,33.75,44228.6,0
+WKEY.US,D,20210719,000000,33.4,34.8,32.55,33.45,62546.2,0
+WKEY.US,D,20210720,000000,33.5,34.45,32.75,32.95,82397.8,0
+WKEY.US,D,20210721,000000,33.85,34.7,33.4,34.15,58457.6,0
+WKEY.US,D,20210722,000000,34.05,35.15,33.25,33.95,45442.2,0
+WKEY.US,D,20210723,000000,33.65,33.75,32.35,32.7,32834.4,0
+WKEY.US,D,20210726,000000,33.55,34.9,32.95,34.3,94206,0
+WKEY.US,D,20210727,000000,33.95,34.1,32.85,33.55,30578.6,0
+WKEY.US,D,20210728,000000,33.45,34.25,33.1,34.15,39352.6,0
+WKEY.US,D,20210729,000000,34.15,34.5,33.8,34.2,15203.4,0
+WKEY.US,D,20210730,000000,33.75,34.3,33.55,34.2,18244.6,0
+WKEY.US,D,20210802,000000,34.6,35.45,33.854,34.75,79871,0
+WKEY.US,D,20210803,000000,34.45,34.85,33.2385,33.6,19882.2,0
+WKEY.US,D,20210804,000000,34.1,35.5,33,33.7,96675.4,0
+WKEY.US,D,20210805,000000,33.75,34.25,33.25,33.7,36199,0
+WKEY.US,D,20210806,000000,34,34.65,33.2,33.3,70448.6,0
+WKEY.US,D,20210809,000000,33.15,35,32.75,33.8,195797.6,0
+WKEY.US,D,20210810,000000,33.8,34.05,31.95,32.3,104333.2,0
+WKEY.US,D,20210811,000000,32.55,32.725,31,31.85,58242,0
+WKEY.US,D,20210812,000000,31.5,32.1,30.65,31.05,68668.2,0
+WKEY.US,D,20210813,000000,31.55,31.845,29.55,30.3,31771.6,0
+WKEY.US,D,20210816,000000,30.95,31.1,29.555,30.65,32638.6,0
+WKEY.US,D,20210817,000000,31.7,31.7,29.75,30.3,87774,0
+WKEY.US,D,20210818,000000,30.75,35.1995,30.1,31.35,132551,0
+WKEY.US,D,20210819,000000,30.75,31.85,30.7,31,26442,0
+WKEY.US,D,20210820,000000,31.5,32.25,30.85,31.7,33182.4,0
+WKEY.US,D,20210823,000000,32,33.053,32,32.6,32436.8,0
+WKEY.US,D,20210824,000000,32.5,37.5,32.1,34,604948,0
+WKEY.US,D,20210825,000000,34.2,37.2,32.5,35.25,334889.8,0
+WKEY.US,D,20210826,000000,35,36.95,34.05,34.5,148292.6,0
+WKEY.US,D,20210827,000000,34.75,36.1,34.05,35.5,115371.2,0
+WKEY.US,D,20210830,000000,36,44.75,35.1,40.15,1600118.4,0
+WKEY.US,D,20210831,000000,39.95,41.6,37,40.6,548123.2,0
+WKEY.US,D,20210901,000000,40.35,41.95,37.35,38.05,529124.8,0
+WKEY.US,D,20210902,000000,37.8,39.6,35.4,35.85,288640.4,0
+WKEY.US,D,20210903,000000,36.15,36.2,34.8025,35.2,69039.4,0
+WKEY.US,D,20210907,000000,35.5,36.65,35.25,36.15,114832.6,0
+WKEY.US,D,20210908,000000,36.4,42.45,36.25,41.15,897337.8,0
+WKEY.US,D,20210909,000000,41.25,46.85,40.8,43.8,803230,0
+WKEY.US,D,20210910,000000,44.4,46.65,40.55,41.05,431243.2,0
+WKEY.US,D,20210913,000000,40,42.7,38.1,40,371272.4,0
+WKEY.US,D,20210914,000000,40.05,41.05,37,37.95,153844.4,0
+WKEY.US,D,20210915,000000,38.15,40.05,37.2,39.5,202943.4,0
+WKEY.US,D,20210916,000000,40.3,42.7,39.9,41.8,187543.4,0
+WKEY.US,D,20210917,000000,41.95,42.8,40.2,40.85,207759.6,0
+WKEY.US,D,20210920,000000,38.05,39.125,34.5575,35.3,261296,0
+WKEY.US,D,20210921,000000,35.95,36.18,32.61,33.25,211768.6,0
+WKEY.US,D,20210922,000000,34.1025,35.45,33.8,34,269877.2,0
+WKEY.US,D,20210923,000000,33.85,36.5,33.75,36.5,163207.8,0
+WKEY.US,D,20210924,000000,35.7,36.4995,34.55,34.75,81565.6,0
+WKEY.US,D,20210927,000000,34.65,36.25,34.05,35.2,92395,0
+WKEY.US,D,20210928,000000,34.3,35,33.15,34,113448.6,0
+WKEY.US,D,20210929,000000,33.85,34.2,30.45,31,161933.4,0
+WKEY.US,D,20210930,000000,31.669,32.5,30.55,31.25,88780.2,0
+WKEY.US,D,20211001,000000,31.5,32,28.65,30.25,91727.8,0
+WKEY.US,D,20211004,000000,30.3,30.5,28.95,29.8,57266.6,0
+WKEY.US,D,20211005,000000,30.9,31,29.25,30.05,60067.6,0
+WKEY.US,D,20211006,000000,29.55,31,29.4,30.7,83134.6,0
+WKEY.US,D,20211007,000000,31,31.75,30.35,31.3,43695.8,0
+WKEY.US,D,20211008,000000,31.5,31.5,30.75,31.25,18948.6,0
+WKEY.US,D,20211011,000000,30.5,32.75,30.45,30.5,83163.4,0
+WKEY.US,D,20211012,000000,30.95,30.95,29.1,29.6,87986.6,0
+WKEY.US,D,20211013,000000,29.8,32,29.45,30.8,100737.4,0
+WKEY.US,D,20211014,000000,32.25,32.3,30.05,30.25,89606.8,0
+WKEY.US,D,20211015,000000,30.3,30.5,29.25,29.45,58933.2,0
+WKEY.US,D,20211018,000000,29.8,29.948,28.65,29.35,77160.8,0
+WKEY.US,D,20211019,000000,29.25,30.7,29.25,29.75,83063,0
+WKEY.US,D,20211020,000000,30.2,30.9995,29.55,30.05,74105.8,0
+WKEY.US,D,20211021,000000,30.45,30.5,29.3,29.75,27939.2,0
+WKEY.US,D,20211022,000000,31.25,31.8995,28.55,29.6,274511.4,0
+WKEY.US,D,20211025,000000,29.5,34,29.35,33.3,419713,0
+WKEY.US,D,20211026,000000,32.752,32.868,30.15,30.35,152530.6,0
+WKEY.US,D,20211027,000000,30.25,30.532,29.35,29.7,106693.4,0
+WKEY.US,D,20211028,000000,30.1,31.8,29.85,30.3,123520.8,0
+WKEY.US,D,20211029,000000,30.3,31.247,29.6,29.9,124412.4,0
+WKEY.US,D,20211101,000000,30.35,31,29.75,30.4,87720.6,0
+WKEY.US,D,20211102,000000,30.2,34.25,29.75,30.55,473660,0
+WKEY.US,D,20211103,000000,30.35,30.7,29.55,29.6,134418.6,0
+WKEY.US,D,20211104,000000,29.95,29.95,28.6,29.1,132919.2,0
+WKEY.US,D,20211105,000000,29.15,29.45,27.75,28.55,114267.2,0
+WKEY.US,D,20211108,000000,28.5,29.15,28,28.9,80761.4,0
+WKEY.US,D,20211109,000000,28.75,29.45,27.5,29.2,191264.6,0
+WKEY.US,D,20211110,000000,29.971,30.6,28.05,28.65,195671.8,0
+WKEY.US,D,20211111,000000,28.35,28.6495,27.6,27.9,62260,0
+WKEY.US,D,20211112,000000,27.9,29.85,27.8,29.5,197037.8,0
+WKEY.US,D,20211115,000000,29.35,29.7,28.7225,29.05,37235,0
+WKEY.US,D,20211116,000000,28.9,31.1,28.5005,29.6,179964.2,0
+WKEY.US,D,20211117,000000,29.35,29.7,28.3,28.35,62509,0
+WKEY.US,D,20211118,000000,28.5,28.6,26.1,26.5,94636.6,0
+WKEY.US,D,20211119,000000,26.6,27.02,26.025,26.3,73466.2,0
+WKEY.US,D,20211122,000000,26.75,26.75,24.2,24.4,132798.6,0
+WKEY.US,D,20211123,000000,25,25.55,24.2,24.65,109096,0
+WKEY.US,D,20211124,000000,24.65,26.2,24.15,25.85,52746.8,0
+WKEY.US,D,20211126,000000,25.1,25.6,24.5,25.4,21072.4,0
+WKEY.US,D,20211129,000000,25.4,25.6,24.65,25,62218.8,0
+WKEY.US,D,20211130,000000,24.7,25,23.3,23.65,94341.6,0
+WKEY.US,D,20211201,000000,23.7,24.85,23.3505,23.85,40752.6,0
+WKEY.US,D,20211202,000000,24.15,24.95,23.65,24.2,31746.8,0
+WKEY.US,D,20211203,000000,24.15,24.275,21.9565,22.55,64548.4,0
+WKEY.US,D,20211206,000000,22.5,22.55,21.2005,22.3,62825,0
+WKEY.US,D,20211207,000000,22.6,23.25,22.5,23.1,34009.2,0
+WKEY.US,D,20211208,000000,23.65,24.5,23.5805,24.35,24187.2,0
+WKEY.US,D,20211209,000000,24.4,24.85,23.5995,23.75,27410.6,0
+WKEY.US,D,20211210,000000,24.55,24.7,23.4005,23.6,20250,0
+WKEY.US,D,20211213,000000,23.75,23.9,21.95,21.95,40448,0
+WKEY.US,D,20211214,000000,22.5,22.8585,21.4005,22.1,18763.8,0
+WKEY.US,D,20211215,000000,22,22.95,21.425,22.75,22455,0
+WKEY.US,D,20211216,000000,22.75,22.7885,21.5,21.65,18764.8,0
+WKEY.US,D,20211217,000000,21.15,21.95,21,21.5,16193.8,0
+WKEY.US,D,20211220,000000,21.5,21.575,20.7,20.8,33922.4,0
+WKEY.US,D,20211221,000000,21.2,21.55,20.805,21.15,27467.8,0
+WKEY.US,D,20211222,000000,21.25,21.75,20.9005,21.15,27539.6,0
+WKEY.US,D,20211223,000000,21.1,21.425,20.6,21.05,22146.6,0
+WKEY.US,D,20211227,000000,21,21.35,20.45,20.55,36893,0
+WKEY.US,D,20211228,000000,20.55,20.7,19.8505,20.3,34975.4,0
+WKEY.US,D,20211229,000000,20.2,23.4,19.5,20.05,365381.8,0
+WKEY.US,D,20211230,000000,20.8,21.15,19.7,19.9,104509.4,0
+WKEY.US,D,20211231,000000,19.7,20.1,19.3,19.65,54217.2,0
+WKEY.US,D,20220103,000000,20.25,20.9,19.4,20.35,137703.8,0
+WKEY.US,D,20220104,000000,21.45,21.45,20.295,21.4,68253,0
+WKEY.US,D,20220105,000000,20.95,21.35,20.194,20.55,33025.6,0
+WKEY.US,D,20220106,000000,20.75,20.769,19.655,20.5,67079.2,0
+WKEY.US,D,20220107,000000,21.55,21.95,20.95,21.65,52863.4,0
+WKEY.US,D,20220110,000000,20.75,21.3,20.4,21.1,21073.6,0
+WKEY.US,D,20220111,000000,21.15,22.4,21,21.65,51851.2,0
+WKEY.US,D,20220112,000000,21.65,22.65,21.317,22.35,40187.4,0
+WKEY.US,D,20220113,000000,23,23.3,21,21.6,224003.6,0
+WKEY.US,D,20220114,000000,21.05,21.15,19.8,19.95,47771,0
+WKEY.US,D,20220118,000000,20.269,20.278,19,19.2,57914.6,0
+WKEY.US,D,20220119,000000,19.3,19.8,18.55,18.95,51475.8,0
+WKEY.US,D,20220120,000000,19.25,19.7,17.9,18.2,77478.2,0
+WKEY.US,D,20220121,000000,17.9,18,16.95,17.8,65789.8,0
+WKEY.US,D,20220124,000000,16.9,17.2,15.8,17.2,44835,0
+WKEY.US,D,20220125,000000,17.65,17.85,16.945,17.35,27116,0
+WKEY.US,D,20220126,000000,17.8,17.85,16.95,17.4,32763.6,0
+WKEY.US,D,20220127,000000,17.5,17.5,16.1,16.25,28219,0
+WKEY.US,D,20220128,000000,16.2,16.7,15.8255,16.25,17575.4,0
+WKEY.US,D,20220131,000000,18.2,18.4995,16.3,17.8,444117.6,0
+WKEY.US,D,20220201,000000,17.55,18.55,17.1505,18.2,71241,0
+WKEY.US,D,20220202,000000,18.5,18.55,16.95,17.3,43059,0
+WKEY.US,D,20220203,000000,17,17.3,16.65,16.7,24822.8,0
+WKEY.US,D,20220204,000000,16.95,17.25,16.5,17,25092,0
+WKEY.US,D,20220207,000000,17.25,18.1,17.2,17.8,33860.2,0
+WKEY.US,D,20220208,000000,17.4,17.65,16.9,17.45,22067.6,0
+WKEY.US,D,20220209,000000,17.7,17.95,17.2,17.4,12996.2,0
+WKEY.US,D,20220210,000000,17.1,17.8,17,17.225,14251.4,0
+WKEY.US,D,20220211,000000,17.05,17.35,16.15,16.6,23251.8,0
+WKEY.US,D,20220214,000000,16.2,16.887,16.05,16.25,8100.4,0
+WKEY.US,D,20220215,000000,16.85,16.9,16.4,16.75,21456.8,0
+WKEY.US,D,20220216,000000,16.9,16.9,16.35,16.45,13846.8,0
+WKEY.US,D,20220217,000000,16.1,16.5,15.55,15.8,10648.4,0
+WKEY.US,D,20220218,000000,16,16.168,15.5,16.05,12958.4,0
+WKEY.US,D,20220222,000000,15.5,16.35,15.1,15.2,29238.4,0
+WKEY.US,D,20220223,000000,15.5,15.5,14.85,15.25,15133.4,0
+WKEY.US,D,20220224,000000,14.25,16.4495,14.05,15.35,119146,0
+WKEY.US,D,20220225,000000,15.65,16.75,15.3735,16.2,97226,0
+WKEY.US,D,20220228,000000,15.95,16.7995,15.55,15.7,48183.4,0
+WKEY.US,D,20220301,000000,15.55,15.8,14.55,14.55,26935.4,0
+WKEY.US,D,20220302,000000,14.85,15.75,14.3,14.45,40998,0
+WKEY.US,D,20220303,000000,14.35,14.7,13.85,14.2,34127.4,0
+WKEY.US,D,20220304,000000,14.05,14.0675,12.8,13.15,31910.2,0
+WKEY.US,D,20220307,000000,12.6,13.034,12.15,12.2,32341.8,0
+WKEY.US,D,20220308,000000,12.75,13.6575,12.4,13.5,169595.4,0
+WKEY.US,D,20220309,000000,14,14.75,13,13.4,106845.2,0
+WKEY.US,D,20220310,000000,13.15,13.3,12.4,12.8,42639,0
+WKEY.US,D,20220311,000000,13.1,13.1,12.75,12.95,21308.2,0
+WKEY.US,D,20220314,000000,12.8,13.25,12.15,12.4,52510.8,0
+WKEY.US,D,20220315,000000,12.8,12.95,11.855,12.4,30795,0
+WKEY.US,D,20220316,000000,13.15,13.182,11.865,12.65,89387.4,0
+WKEY.US,D,20220317,000000,13.3,13.8,12.9795,13.5,35172.4,0
+WKEY.US,D,20220318,000000,13.25,14.25,13.25,14,34216.8,0
+WKEY.US,D,20220321,000000,13.75,14,13.25,13.75,67579.4,0
+WKEY.US,D,20220322,000000,13.6,14.15,13.1,14.1,107919.8,0
+WKEY.US,D,20220323,000000,14.05,14.2,13.5,13.6,36425,0
+WKEY.US,D,20220324,000000,13.6,15.05,13.55,14.25,154440,0
+WKEY.US,D,20220325,000000,14.5,14.5,13.3,13.9,48091,0
+WKEY.US,D,20220328,000000,13.7,14.2,13.6,14.1,34647,0
+WKEY.US,D,20220329,000000,14.4,14.4,13.7,14,23725,0
+WKEY.US,D,20220330,000000,13.75,14.051,13.25,13.5,28459.6,0
+WKEY.US,D,20220331,000000,13.45,13.65,12.8,12.8,30320.8,0
+WKEY.US,D,20220401,000000,12.85,14.85,12.85,14.05,134071.4,0
+WKEY.US,D,20220404,000000,13.85,14.9995,12.75,13.25,394654.8,0
+WKEY.US,D,20220405,000000,13.25,13.403,12.45,12.55,64527.6,0
+WKEY.US,D,20220406,000000,12.4,12.8495,11.85,12.05,71336.8,0
+WKEY.US,D,20220407,000000,12.1,12.5,10.9,11.45,86793.6,0
+WKEY.US,D,20220408,000000,11.65,11.799,11.1,11.3,32628.8,0
+WKEY.US,D,20220411,000000,11.1,11.343,10.8005,10.95,18608.2,0
+WKEY.US,D,20220412,000000,11.05,11.3995,10.7,10.85,20425.4,0
+WKEY.US,D,20220413,000000,10.9,11.05,10.7,10.8,17167.4,0
+WKEY.US,D,20220414,000000,11,11.45,10.5,10.75,21419.8,0
+WKEY.US,D,20220418,000000,10.75,10.85,10.25,10.7,9785.8,0
+WKEY.US,D,20220419,000000,10.75,10.95,10.5,10.75,15959,0
+WKEY.US,D,20220420,000000,10.75,11.05,10.3,10.5,29552.6,0
+WKEY.US,D,20220421,000000,10.5,10.6,10.1,10.2,10564.6,0
+WKEY.US,D,20220422,000000,10.15,10.4,9.65,9.95,11596.4,0
+WKEY.US,D,20220425,000000,9.75,13.2995,9.65,10.2,1261358.2,0
+WKEY.US,D,20220426,000000,10.05,10.4,8.15,8.8,296302.2,0
+WKEY.US,D,20220427,000000,8.85,9.75,8.1,8.3,151855,0
+WKEY.US,D,20220428,000000,8.55,8.8,8.05,8.4,47024.2,0
+WKEY.US,D,20220429,000000,8.45,9.05,8.45,8.75,28462.4,0
+WKEY.US,D,20220502,000000,8.65,8.7445,8.101,8.6,11201.8,0
+WKEY.US,D,20220503,000000,8.5,8.9,8.05,8.75,17594.2,0
+WKEY.US,D,20220504,000000,8.55,9.15,8.45,9.1,27841.2,0
+WKEY.US,D,20220505,000000,8.75,8.8005,8.1,8.5,10353.4,0
+WKEY.US,D,20220506,000000,8.4,8.725,8.095,8.5,10645.6,0
+WKEY.US,D,20220509,000000,8.35,8.45,7.5,7.65,25425.8,0
+WKEY.US,D,20220510,000000,7.85,7.9405,7,7.5,21290.8,0
+WKEY.US,D,20220511,000000,7.5,8.1,7.101,7.2,50664,0
+WKEY.US,D,20220512,000000,7.2,7.35,6.65,6.9,19151,0
+WKEY.US,D,20220513,000000,7.1,7.45,7.1,7.35,12111,0
+WKEY.US,D,20220516,000000,7.35,7.5,7.25,7.45,4791,0
+WKEY.US,D,20220517,000000,7.65,7.95,7.5,7.575,10241.2,0
+WKEY.US,D,20220518,000000,7.45,7.85,7.2,7.25,4279.6,0
+WKEY.US,D,20220519,000000,7.5,7.85,7.4,7.5,7135.8,0
+WKEY.US,D,20220520,000000,7.55,7.8,7.25,7.5,7035,0
+WKEY.US,D,20220523,000000,7.4,7.7,7.3,7.65,5646,0
+WKEY.US,D,20220524,000000,7.45,7.695,7.415,7.45,4246.6,0
+WKEY.US,D,20220525,000000,7.55,7.7,7.4,7.5,5138.6,0
+WKEY.US,D,20220526,000000,7.7,7.75,7.502,7.75,5834,0
+WKEY.US,D,20220527,000000,7.7,7.9,7.6,7.9,5818,0
+WKEY.US,D,20220531,000000,7.9,8.0415,7.65,7.95,14144.8,0
+WKEY.US,D,20220601,000000,7.9,8.2,7.9,8.2,5066.2,0
+WKEY.US,D,20220602,000000,8.15,8.2,7.8,8,13552.6,0
+WKEY.US,D,20220603,000000,7.95,8.2,7.75,8.15,6970.8,0
+WKEY.US,D,20220606,000000,8.2,8.2,7.75,7.85,4651.2,0
+WKEY.US,D,20220607,000000,7.6,7.8,7.45,7.45,5317.4,0
+WKEY.US,D,20220608,000000,7.4,7.7,7.2,7.25,21294.2,0
+WKEY.US,D,20220609,000000,7.3,7.5,7,7.05,12334.4,0
+WKEY.US,D,20220610,000000,7.05,7.5,6.8,7,16181.2,0
+WKEY.US,D,20220613,000000,6.75,7,6.4,6.52,12339.6,0
+WKEY.US,D,20220614,000000,6.95,7.05,6.25,6.35,10287,0
+WKEY.US,D,20220615,000000,6.45,6.55,6.15,6.5,9884.8,0
+WKEY.US,D,20220616,000000,6.65,7,6.35,6.4,6626,0
+WKEY.US,D,20220617,000000,6.5,6.6,6,6.15,25882.6,0
+WKEY.US,D,20220621,000000,6.7,6.75,6,6.15,14532.8,0
+WKEY.US,D,20220622,000000,6.15,7.1,6.1,6.65,121075.6,0
+WKEY.US,D,20220623,000000,6.875,6.875,6.25,6.275,41466.4,0
+WKEY.US,D,20220624,000000,6.925,7.25,6.775,6.775,39676,0
+WKEY.US,D,20220627,000000,7.2,7.2,6.85,7.1,29381.2,0
+WKEY.US,D,20220628,000000,7.325,7.353,6.1,6.7,55152.4,0
+WKEY.US,D,20220629,000000,6.8,6.8,6.275,6.575,35697.6,0
+WKEY.US,D,20220630,000000,6.425,6.5845,6.1,6.225,53518.8,0
+WKEY.US,D,20220701,000000,6.175,6.6,5.625,6.025,25852.4,0
+WKEY.US,D,20220705,000000,6,6,5.79025,5.95,8043.2,0
+WKEY.US,D,20220706,000000,5.875,6.025,5.675,6,6125.2,0
+WKEY.US,D,20220707,000000,6.025,6.25,6.025,6.0875,10973.2,0
+WKEY.US,D,20220708,000000,6.05,6.22475,6.03725,6.125,7754.8,0
+WKEY.US,D,20220711,000000,6.075,6.25,6.05,6.15,22609.6,0
+WKEY.US,D,20220712,000000,6.55,6.675,6.1385,6.25,82487.2,0
+WKEY.US,D,20220713,000000,6.075,6.45,6,6.25,17012,0
+WKEY.US,D,20220714,000000,6.2,6.35,5.9,6.025,15518,0
+WKEY.US,D,20220715,000000,6.125,6.41025,5.96875,5.975,10249.2,0
+WKEY.US,D,20220718,000000,6.05,6.175,5.9,6.025,14368,0
+WKEY.US,D,20220719,000000,6.11775,6.225,6.025,6.125,7692,0
+WKEY.US,D,20220720,000000,6.125,6.375,6.125,6.3375,16305.2,0
+WKEY.US,D,20220721,000000,6.225,6.3,5.975,6.175,24887.6,0
+WKEY.US,D,20220722,000000,6.2625,6.2625,6.075,6.2,4514,0
+WKEY.US,D,20220725,000000,6.175,6.25,5.925,5.9625,7198.4,0
+WKEY.US,D,20220726,000000,6.1,6.375,5.775,5.85,18998.8,0
+WKEY.US,D,20220727,000000,5.975,6.1055,5.75,5.975,14752,0
+WKEY.US,D,20220728,000000,6.125,6.25,6.025,6.125,4986.4,0
+WKEY.US,D,20220729,000000,6.3475,6.3475,6.06775,6.25,4248.8,0
+WKEY.US,D,20220801,000000,6.35,6.35,6.175,6.3,4201.6,0
+WKEY.US,D,20220802,000000,6.325,6.475,6.25,6.325,4626,0
+WKEY.US,D,20220803,000000,6.55,6.55,6.325,6.3875,16919.6,0
+WKEY.US,D,20220804,000000,6.375,7,6.35,6.575,34928,0
+WKEY.US,D,20220805,000000,6.575,6.6,6.38625,6.6,3980.8,0
+WKEY.US,D,20220808,000000,6.525,6.725,6.45,6.675,16956.8,0
+WKEY.US,D,20220809,000000,6.625,6.725,6.55,6.55,3858.8,0
+WKEY.US,D,20220810,000000,6.65,6.75,6.32175,6.425,6359.2,0
+WKEY.US,D,20220811,000000,6.6,6.84325,6.4785,6.7,16146.4,0
+WKEY.US,D,20220812,000000,6.55,6.825,6.5,6.575,9255.2,0
+WKEY.US,D,20220815,000000,6.7,6.775,6.5,6.5,5551.2,0
+WKEY.US,D,20220816,000000,6.575,6.75,6.4125,6.45,9051.6,0
+WKEY.US,D,20220817,000000,6.621,6.625,6.45,6.45,6028.8,0
+WKEY.US,D,20220818,000000,6.475,6.975,6.475,6.55,11141.2,0
+WKEY.US,D,20220819,000000,6.4,6.4,6.025,6.125,9396.8,0
+WKEY.US,D,20220822,000000,6.15,6.425,6.10325,6.3,22532,0
+WKEY.US,D,20220823,000000,6.225,6.25,6.025,6.075,10235.6,0
+WKEY.US,D,20220824,000000,6,6.075,5.75025,5.9,11596.8,0
+WKEY.US,D,20220825,000000,6.025,6.025,5.7465,5.95,5608.4,0
+WKEY.US,D,20220826,000000,6.125,6.1875,5.65,5.725,13229.6,0
+WKEY.US,D,20220829,000000,6,6.075,5.825,5.925,6696,0
+WKEY.US,D,20220830,000000,5.975,5.975,5.625,5.775,6347.2,0
+WKEY.US,D,20220831,000000,5.8,6.075,5.8,6.075,7340,0
+WKEY.US,D,20220901,000000,5.975,6.525,5.725,6.125,6350,0
+WKEY.US,D,20220902,000000,6,6.27525,6,6.125,6394.4,0
+WKEY.US,D,20220906,000000,6.325,6.325,5.85,5.9,3727.6,0
+WKEY.US,D,20220907,000000,5.75,5.9,5.75,5.8625,4307.6,0
+WKEY.US,D,20220908,000000,5.875,5.9,5.75,5.9,1876.4,0
+WKEY.US,D,20220909,000000,6,6.125,5.925,6.1,1840,0
+WKEY.US,D,20220912,000000,5.95,6.62475,5.95,6.275,12476.4,0
+WKEY.US,D,20220913,000000,6.2,6.2,6,6,2094.4,0
+WKEY.US,D,20220914,000000,6,6.15,5.9,5.95,6592.8,0
+WKEY.US,D,20220915,000000,6.3,6.3,5.7735,6.05,3225.6,0
+WKEY.US,D,20220916,000000,5.875,6.175,5.65,5.7,9767.6,0
+WKEY.US,D,20220919,000000,5.625,5.7985,5.6,5.6,3396,0
+WKEY.US,D,20220920,000000,5.75,5.7725,5.425,5.425,2186,0
+WKEY.US,D,20220921,000000,5.525,5.525,3.95,4.225,150299.6,0
+WKEY.US,D,20220922,000000,4.325,4.43575,4,4.125,25313.6,0
+WKEY.US,D,20220923,000000,4.075,4.075,3.625,3.75,24178,0
+WKEY.US,D,20220926,000000,3.775,3.781,3.525,3.67375,5925.6,0
+WKEY.US,D,20220927,000000,3.675,4,3.53925,3.60025,14162,0
+WKEY.US,D,20220928,000000,3.875,3.875,3.675,3.8365,4115.2,0
+WKEY.US,D,20220929,000000,3.825,4.025,3.60025,3.75,16869.2,0
+WKEY.US,D,20220930,000000,4.24975,4.24975,3.72525,3.875,13719.2,0
+WKEY.US,D,20221003,000000,4.175,4.175,3.875,4.025,4410,0
+WKEY.US,D,20221004,000000,4.075,4.175,4.075,4.1,4251.6,0
+WKEY.US,D,20221005,000000,4.175,4.3,4.15,4.15,6508.4,0
+WKEY.US,D,20221006,000000,4.85,5.675,4.0375,4.475,2330520.8,0
+WKEY.US,D,20221007,000000,4.425,4.425,3.725,3.775,141316.4,0
+WKEY.US,D,20221010,000000,3.85,3.85,3.45,3.65,62845.6,0
+WKEY.US,D,20221011,000000,3.65,3.75,3.6,3.65,25283.6,0
+WKEY.US,D,20221012,000000,3.625,3.809,3.625,3.75,44480,0
+WKEY.US,D,20221013,000000,4.4,4.6,3.65,3.7,1325054.8,0
+WKEY.US,D,20221014,000000,3.725,3.825,2.95,3.125,313391.6,0
+WKEY.US,D,20221017,000000,3.125,3.375,3.025,3.275,152386.8,0
+WKEY.US,D,20221018,000000,3.25,3.45,3.25,3.425,30000.8,0
+WKEY.US,D,20221019,000000,3.425,3.6,3.18775,3.5,59362.8,0
+WKEY.US,D,20221020,000000,3.475,3.55,3.325,3.475,17378,0
+WKEY.US,D,20221021,000000,3.35,3.40175,3.25,3.3375,7392,0
+WKEY.US,D,20221024,000000,3.475,3.625,3.425,3.55,28083.2,0
+WKEY.US,D,20221025,000000,3.7,3.8,3.625,3.8,27163.2,0
+WKEY.US,D,20221026,000000,3.775,3.825,3.6505,3.675,17874.8,0
+WKEY.US,D,20221027,000000,3.6,3.85,3.6,3.625,6908.8,0
+WKEY.US,D,20221028,000000,3.625,3.75,3.6,3.675,10285.2,0
+WKEY.US,D,20221031,000000,3.675,3.825,3.625,3.8,14278,0
+WKEY.US,D,20221101,000000,3.8,3.875,3.68425,3.75,5166.4,0
+WKEY.US,D,20221102,000000,3.65,3.8,3.625,3.65,15950.4,0
+WKEY.US,D,20221103,000000,3.6875,3.825,3.6,3.65,8674.8,0
+WKEY.US,D,20221104,000000,3.8,3.8,3.575,3.675,4108,0
+WKEY.US,D,20221107,000000,3.675,3.75,3.55,3.67525,6389.6,0
+WKEY.US,D,20221108,000000,3.8,3.875,3.675,3.7,8608.4,0
+WKEY.US,D,20221109,000000,3.825,3.825,3.525,3.575,7126.4,0
+WKEY.US,D,20221110,000000,3.775,3.83825,3.6175,3.7,8147.6,0
+WKEY.US,D,20221111,000000,3.975,4.175,3.95,4.121,42787.2,0
+WKEY.US,D,20221114,000000,4.15,4.2745,3.925,4.2125,11306.8,0
+WKEY.US,D,20221115,000000,4.4,4.775,4.35025,4.35025,44406,0
+WKEY.US,D,20221116,000000,4.525,4.55,4.025,4.075,12967.6,0
+WKEY.US,D,20221117,000000,4.025,4.3,4.025,4.257,6764,0
+WKEY.US,D,20221118,000000,4.625,4.75,4.25,4.55,58507.6,0
+WKEY.US,D,20221121,000000,4.65,4.725,4.3,4.5,29172.4,0
+WKEY.US,D,20221122,000000,4.65,4.65,4.25025,4.2875,7046.4,0
+WKEY.US,D,20221123,000000,4.6,4.6,4.12525,4.23575,8077.2,0
+WKEY.US,D,20221125,000000,4.5,4.55,4.4,4.4,7596.8,0
+WKEY.US,D,20221128,000000,4.425,4.4405,4.325,4.325,3540.4,0
+WKEY.US,D,20221129,000000,4.425,4.425,4.173,4.2,2368,0
+WKEY.US,D,20221130,000000,4.25,4.3,4.15,4.2625,5534.4,0
+WKEY.US,D,20221201,000000,4.35,4.55125,4.325,4.47525,9051.6,0
+WKEY.US,D,20221202,000000,4.5125,4.525,4.4,4.45,9064.8,0
+WKEY.US,D,20221205,000000,4.475,4.575,4.4,4.4,6287.6,0
+WKEY.US,D,20221206,000000,4.625,4.725,4.45,4.639,14668.4,0
+WKEY.US,D,20221207,000000,4.6,4.65,4.48,4.525,8527.2,0
+WKEY.US,D,20221208,000000,4.625,4.675,4.5,4.575,3800.4,0
+WKEY.US,D,20221209,000000,4.675,4.725,4.475,4.475,7542.4,0
+WKEY.US,D,20221212,000000,4.475,4.525,4.30025,4.30025,6930.4,0
+WKEY.US,D,20221213,000000,4.55,4.6,4.225,4.42475,15029.2,0
+WKEY.US,D,20221214,000000,4.625,4.625,4.425,4.4875,6021.2,0
+WKEY.US,D,20221215,000000,4.625,4.65,4.475,4.5875,9495.2,0
+WKEY.US,D,20221216,000000,4.475,4.55,4.275,4.35,7060.8,0
+WKEY.US,D,20221219,000000,4.6,4.6,4.275,4.3,5788,0
+WKEY.US,D,20221220,000000,4.375,4.55,4.375,4.375,7074.4,0
+WKEY.US,D,20221221,000000,4.675,4.8,4.325,4.5,12825.6,0
+WKEY.US,D,20221222,000000,4.55,4.55,4.425,4.55,3185.2,0
+WKEY.US,D,20221223,000000,4.525,4.57725,4.425,4.5375,2724.8,0
+WKEY.US,D,20221227,000000,4.7,4.71475,4.4375,4.6,23282,0
+WKEY.US,D,20221228,000000,4.5,4.59975,4.125,4.24325,12727.2,0
+WKEY.US,D,20221229,000000,4.35,4.525,4.3,4.4525,8654.4,0
+WKEY.US,D,20221230,000000,4.5,4.5,4.19175,4.45,14739.2,0
+WKEY.US,D,20230103,000000,4.55,4.71375,4.55,4.625,4536.8,0
+WKEY.US,D,20230104,000000,4.75,4.9,4.4,4.625,12250,0
+WKEY.US,D,20230105,000000,4.75,4.8,4.575,4.625,2658.4,0
+WKEY.US,D,20230106,000000,4.725,4.925,4.60025,4.8,6388.8,0
+WKEY.US,D,20230109,000000,4.8,4.95,4.775,4.85,6924,0
+WKEY.US,D,20230110,000000,4.825,5,4.7,4.975,7516.8,0
+WKEY.US,D,20230111,000000,5.175,5.6,5,5.2,44881.6,0
+WKEY.US,D,20230112,000000,5.375,5.5,5.025,5.225,19507.6,0
+WKEY.US,D,20230113,000000,5.675,6.15,5.025,5.3,115400.4,0
+WKEY.US,D,20230117,000000,5.7,5.7,5.375,5.375,78104,0
+WKEY.US,D,20230118,000000,5.55,5.775,5.425,5.45,18926,0
+WKEY.US,D,20230119,000000,5.625,5.625,5.3,5.5,7919.6,0
+WKEY.US,D,20230120,000000,5.5,5.69975,5.4,5.625,5713.6,0
+WKEY.US,D,20230123,000000,5.4,5.625,5.375,5.55,13031.6,0
+WKEY.US,D,20230124,000000,5.65,5.6875,5.425,5.525,2006.4,0
+WKEY.US,D,20230125,000000,5.575,6.05,5.575,6.025,27043.6,0
+WKEY.US,D,20230126,000000,6.1,6.225,5.825,5.925,13725.6,0
+WKEY.US,D,20230127,000000,6.025,6.125,5.85,5.925,5506,0
+WKEY.US,D,20230130,000000,5.9,6,5.87475,5.975,5471.6,0
+WKEY.US,D,20230131,000000,6,6.125,5.925,6.125,4894.8,0
+WKEY.US,D,20230201,000000,6.225,6.225,5.825,6.175,9334.8,0
+WKEY.US,D,20230202,000000,6.2,6.475,6.125,6.3,19330,0
+WKEY.US,D,20230203,000000,6.225,6.4335,6,6,13412.8,0
+WKEY.US,D,20230206,000000,6,6.375,5.925,6.15,37929.2,0
+WKEY.US,D,20230207,000000,6.1875,6.5,6.1875,6.475,12699.2,0
+WKEY.US,D,20230208,000000,6.575,7.18075,6.5,6.975,40634.4,0
+WKEY.US,D,20230209,000000,7.35,7.75,7.25,7.625,56993.2,0
+WKEY.US,D,20230210,000000,7.675,7.725,7.525,7.725,13318.4,0
+WKEY.US,D,20230213,000000,7.5,7.64325,7.45025,7.6,23154.4,0
+WKEY.US,D,20230214,000000,7.35,7.35,6.75,6.75,23900.8,0
+WKEY.US,D,20230215,000000,7,7.175,6.875,7.05,10872,0
+WKEY.US,D,20230216,000000,7.15,7.15,6.7,6.7,7277.2,0
+WKEY.US,D,20230217,000000,7.025,7.025,6.67275,6.8,6214,0
+WKEY.US,D,20230221,000000,6.8,6.86125,6.543,6.625,6034.8,0
+WKEY.US,D,20230222,000000,6.625,6.9,6.55,6.6,4537.6,0
+WKEY.US,D,20230223,000000,6.8405,6.95,6.2,6.5,17750.8,0
+WKEY.US,D,20230224,000000,6.525,6.625,6.34375,6.475,10972.8,0
+WKEY.US,D,20230227,000000,6.65,6.7875,6.35,6.65,7551.6,0
+WKEY.US,D,20230228,000000,6.725,6.975,6.3,6.3,9986.4,0
+WKEY.US,D,20230301,000000,6.775,6.775,6.3,6.525,3628.8,0
+WKEY.US,D,20230302,000000,6.3375,6.3375,5.6,5.85,15439.2,0
+WKEY.US,D,20230303,000000,6.25,6.42,6.175,6.275,5625.6,0
+WKEY.US,D,20230306,000000,6.45,6.539,5.625,5.925,10597.6,0
+WKEY.US,D,20230307,000000,6.275,6.375,6,6.225,4633.6,0
+WKEY.US,D,20230308,000000,6.2,6.25,6.0625,6.075,3336,0
+WKEY.US,D,20230309,000000,6,6.35,5.648,5.825,10871.6,0
+WKEY.US,D,20230310,000000,5.975,6.10875,5.6,5.725,13405.2,0
+WKEY.US,D,20230313,000000,5.475,5.9,5.325,5.725,13956.4,0
+WKEY.US,D,20230314,000000,5.825,6.075,5.6,5.75,6266.4,0
+WKEY.US,D,20230315,000000,5.525,5.53725,5.325,5.4,2921.6,0
+WKEY.US,D,20230316,000000,5.65,5.675,5.15,5.2,2086.8,0
+WKEY.US,D,20230317,000000,5.4,5.4,4.8625,5.1,7166,0
+WKEY.US,D,20230320,000000,4.975,5.1,4.775,4.9375,4030.4,0
+WKEY.US,D,20230321,000000,5.175,5.225,4.9625,5,2543.6,0
+WKEY.US,D,20230322,000000,5.16325,5.44975,4.875,4.875,4611.2,0
+WKEY.US,D,20230323,000000,5.2205,5.55,5.05,5.15,4082.8,0
+WKEY.US,D,20230324,000000,5.346,5.54975,4.925,4.95,2075.2,0
+WKEY.US,D,20230327,000000,5.364,5.375,5.1,5.1625,1445.2,0
+WKEY.US,D,20230328,000000,5.275,5.39975,5.2,5.2,12244,0
+WKEY.US,D,20230329,000000,5.125,5.309,5.125,5.2,3349.2,0
+WKEY.US,D,20230330,000000,5.33,5.33175,5.025,5.225,1829.2,0
+WKEY.US,D,20230331,000000,5.42525,5.42525,5.15,5.2,3004.4,0
+WKEY.US,D,20230403,000000,5.325,5.3875,5.125,5.225,9213.2,0
+WKEY.US,D,20230404,000000,5.3,5.45,5.3,5.45,1542.8,0
+WKEY.US,D,20230405,000000,5.425,5.45,5.25,5.425,3649.6,0
+WKEY.US,D,20230406,000000,5.475,5.4975,5.275,5.275,1692.4,0
+WKEY.US,D,20230410,000000,5.325,5.325,5.2,5.25325,3004.8,0
+WKEY.US,D,20230411,000000,5.475,5.5,5.375,5.45,5559.2,0
+WKEY.US,D,20230412,000000,5.5,5.67375,5.15025,5.575,4503.2,0
+WKEY.US,D,20230413,000000,5.6,5.725,5.525,5.525,4770.8,0
+WKEY.US,D,20230414,000000,5.65,6.75,5.5,6.275,76635.6,0
+WKEY.US,D,20230417,000000,6.275,6.5,5.9,5.9,22880.4,0
+WKEY.US,D,20230418,000000,6,6.4,5.8,5.825,19735.2,0
+WKEY.US,D,20230419,000000,6.05,6.45,5.775,5.975,14407.2,0
+WKEY.US,D,20230420,000000,6.2,6.5,5.8,5.85,22040.8,0
+WKEY.US,D,20230421,000000,6.175,6.19975,6.025,6.075,11859.2,0
+WKEY.US,D,20230424,000000,6.35,6.40025,6.15,6.15,8806,0
+WKEY.US,D,20230425,000000,6.425,6.45,5.85,5.975,15626,0
+WKEY.US,D,20230426,000000,6.22475,6.25,6.008,6.05,2356,0
+WKEY.US,D,20230427,000000,6.2,6.2175,5.8,6,5442,0
+WKEY.US,D,20230428,000000,6.25,6.3,5.825,5.875,21305.6,0
+WKEY.US,D,20230501,000000,5.85,5.9635,5.825,5.825,1074,0
+WKEY.US,D,20230502,000000,5.8,5.825,5.275,5.375,12606,0
+WKEY.US,D,20230503,000000,5.575,5.72075,5.419,5.625,4623.6,0
+WKEY.US,D,20230504,000000,5.4,5.625,5.375,5.525,3192.4,0
+WKEY.US,D,20230505,000000,5.8,5.8,5.28375,5.5,6766,0
+WKEY.US,D,20230508,000000,5.925,5.925,5.6,5.675,3872.8,0
+WKEY.US,D,20230509,000000,5.525,5.525,5.425,5.45,11130.4,0
+WKEY.US,D,20230510,000000,5.45,5.6725,5.375,5.525,3003.6,0
+WKEY.US,D,20230511,000000,5.475,5.89975,5.4,5.4,30930.8,0
+WKEY.US,D,20230512,000000,5.425,5.65,5.262,5.425,10461.2,0
+WKEY.US,D,20230515,000000,5.3,10.45,5.3,6.575,2861121.2,0
+WKEY.US,D,20230516,000000,6.275,6.79975,5.95,6.382,169929.2,0
+WKEY.US,D,20230517,000000,6.175,6.625,5.725,6.15025,95188,0
+WKEY.US,D,20230518,000000,5.95,6.07475,5.5,5.75,42988,0
+WKEY.US,D,20230519,000000,5.75,10.425,5.625,8.625,10596130.4,0
+WKEY.US,D,20230522,000000,8.9,10.45,7.925,9.975,1935535.2,0
+WKEY.US,D,20230523,000000,9.525,10.275,8.575,8.9,434861.6,0
+WKEY.US,D,20230524,000000,6.4,8,6.375,7.225,414962,0
+WKEY.US,D,20230525,000000,7.025,7.17475,6.376,6.725,249754.4,0
+WKEY.US,D,20230526,000000,6.65,6.975,6.35025,6.65,90699.2,0
+WKEY.US,D,20230530,000000,6.575,6.75,5.775,5.975,121447.6,0
+WKEY.US,D,20230531,000000,5.925,6.025,4.525,4.775,465714.4,0
+WKEY.US,D,20230601,000000,5.225,5.5,5,5,130817.2,0
+WKEY.US,D,20230602,000000,5.45,5.52475,5.025,5.375,70165.2,0
+WKEY.US,D,20230605,000000,5.35,5.45,4.75,4.875,111333.6,0
+WKEY.US,D,20230606,000000,4.95,5.175,4.875,4.95,50273.6,0
+WKEY.US,D,20230607,000000,4.975,5.0025,4.775,4.95,36168,0
+WKEY.US,D,20230608,000000,4.95,5.075,4.825,4.95,33119.2,0
+WKEY.US,D,20230609,000000,5,5.19975,4.825,5.1,30294,0
+WKEY.US,D,20230612,000000,5.1,5.19975,5.05,5.15,16829.6,0
+WKEY.US,D,20230613,000000,5.3,5.475,5,5.075,68044.4,0
+WKEY.US,D,20230614,000000,5.05,5.6,5.05,5.6,353385.6,0
+WKEY.US,D,20230615,000000,5.4,5.575,5.125,5.45,56910.4,0
+WKEY.US,D,20230616,000000,5.675,5.75,5.275,5.425,215060,0
+WKEY.US,D,20230620,000000,5.4,5.52475,5.12975,5.375,45491.2,0
+WKEY.US,D,20230621,000000,5.25,5.4,4.275,4.975,110254.8,0
+WKEY.US,D,20230622,000000,4.95,5.1,4.8,4.9,27774.4,0
+WKEY.US,D,20230623,000000,4.9,4.975,4.675,4.725,49276.8,0
+WKEY.US,D,20230626,000000,4.775,4.975,4.375,4.525,46417.2,0
+WKEY.US,D,20230627,000000,4.675,4.75,4.325,4.625,52119.6,0
+WKEY.US,D,20230628,000000,4.625,4.725,4.552,4.725,14152.8,0
+WKEY.US,D,20230629,000000,4.65,4.7,4.225,4.5,54543.2,0
+WKEY.US,D,20230630,000000,4.325,4.575,4.325,4.40025,14085.6,0
+WKEY.US,D,20230703,000000,4.4,4.533,4.25,4.4,5690,0
+WKEY.US,D,20230705,000000,4.37,4.57,4.15,4.38,86257,0
+WKEY.US,D,20230706,000000,4.3,4.43,4.25,4.38,48685,0
+WKEY.US,D,20230707,000000,4.4,4.7,4.4,4.63,176953,0
+WKEY.US,D,20230710,000000,4.53,4.56,4.29,4.47,50691,0
+WKEY.US,D,20230711,000000,4.44,4.7,4.41,4.51,33081,0
+WKEY.US,D,20230712,000000,4.6,4.96,4.45,4.75,128008,0
+WKEY.US,D,20230713,000000,4.69,4.9499,4.65,4.77,65811,0
+WKEY.US,D,20230714,000000,4.66,4.95,4.5,4.55,55174,0
+WKEY.US,D,20230717,000000,4.57,4.71,4.33,4.44,80693,0
+WKEY.US,D,20230718,000000,4.31,4.44,4.1,4.26,58816,0
+WKEY.US,D,20230719,000000,4.285,4.31,4.0901,4.17,21890,0
+WKEY.US,D,20230720,000000,4.14,4.23,4.05,4.1,24537,0
+WKEY.US,D,20230721,000000,4.08,4.117,3.91,3.97,17451,0
+WKEY.US,D,20230724,000000,3.95,4.46,3.76,4.225,96939,0
+WKEY.US,D,20230725,000000,4.01,4.4421,4,4.16,33001,0
+WKEY.US,D,20230726,000000,4.14,4.41,3.838,4.07,10566,0
+WKEY.US,D,20230727,000000,4.0758,4.1399,3.96,3.99,18990,0
+WKEY.US,D,20230728,000000,4.04,4.13,4.01,4.11,9180,0
+WKEY.US,D,20230731,000000,4.0697,4.3,4.0697,4.25,70564,0
+WKEY.US,D,20230801,000000,4.25,4.25,4.08,4.08,19560,0
+WKEY.US,D,20230802,000000,4.14,4.1878,3.89,4.09,15904,0
+WKEY.US,D,20230803,000000,4.14,4.22,4.0006,4.12,20635,0
+WKEY.US,D,20230804,000000,4.1001,4.3,4.03,4.04,41591,0
+WKEY.US,D,20230807,000000,4.1324,4.2,3.94,3.99,30583,0
+WKEY.US,D,20230808,000000,4.01,4.1469,3.95,4.06,13483,0
+WKEY.US,D,20230809,000000,3.9701,4.12,3.9701,3.99,5764,0
+WKEY.US,D,20230810,000000,4.1,4.1388,3.75,3.84,8787,0
+WKEY.US,D,20230811,000000,3.97,3.97,3.84,3.86,6123,0
+WKEY.US,D,20230814,000000,3.9363,4.12,3.86,3.91,5761,0
+WKEY.US,D,20230815,000000,3.85,3.88,3.3128,3.53,28372,0
+WKEY.US,D,20230816,000000,3.58,3.7,3.4,3.42,7725,0
+WKEY.US,D,20230817,000000,3.48,3.7385,3.4205,3.57,6209,0
+WKEY.US,D,20230818,000000,3.67,3.7035,3.4501,3.46,9110,0
+WKEY.US,D,20230821,000000,3.37,3.46,3.31,3.31,4700,0
+WKEY.US,D,20230822,000000,3.32,3.36,2.65,2.8001,33685,0
+WKEY.US,D,20230823,000000,3.08,3.08,2.8601,2.89,19290,0
+WKEY.US,D,20230824,000000,2.935,2.935,2.6503,2.77,22121,0
+WKEY.US,D,20230825,000000,2.79,2.8783,2.7201,2.82,15219,0
+WKEY.US,D,20230828,000000,2.63,2.63,2.25,2.27,57251,0
+WKEY.US,D,20230829,000000,2.3,2.45,2.3,2.355,18375,0
+WKEY.US,D,20230830,000000,2.38,2.59,2.3696,2.51,33698,0
+WKEY.US,D,20230831,000000,2.41,2.42,2.27,2.27,7084,0
+WKEY.US,D,20230901,000000,2.43,2.48,2.3593,2.4,7826,0
+WKEY.US,D,20230905,000000,2.38,2.45,2.35,2.43,7876,0
+WKEY.US,D,20230906,000000,2.385,2.43,2.262,2.3,7771,0
+WKEY.US,D,20230907,000000,2.4,2.4,2.28,2.3,3635,0
+WKEY.US,D,20230908,000000,2.35,2.4069,2.32,2.36,1887,0
+WKEY.US,D,20230911,000000,2.37,2.4592,2.35,2.3601,17031,0
+WKEY.US,D,20230912,000000,2.33,2.59,2.31,2.54,40676,0
+WKEY.US,D,20230913,000000,2.48,2.48,2.307,2.34,19142,0
+WKEY.US,D,20230914,000000,2.3631,2.45,2.2502,2.45,40522,0
+WKEY.US,D,20230915,000000,2.47,2.47,2.28,2.32,23829,0
+WKEY.US,D,20230918,000000,2.3,2.35,2.2,2.28,20798,0
+WKEY.US,D,20230919,000000,2.2203,2.24,2.1,2.1,9870,0
+WKEY.US,D,20230920,000000,2.08,2.173,1.88,2,27591,0
+WKEY.US,D,20230921,000000,2.02,2.25,1.94,1.94,12517,0
+WKEY.US,D,20230922,000000,2.13,2.13,1.89,1.9545,20170,0
+WKEY.US,D,20230925,000000,1.89,1.9598,1.8,1.91,29236,0
+WKEY.US,D,20230926,000000,1.92,1.97,1.73,1.81,36112,0
+WKEY.US,D,20230927,000000,1.86,1.9,1.81,1.87,18176,0
+WKEY.US,D,20230928,000000,1.9131,1.93,1.83,1.83,33221,0
+WKEY.US,D,20230929,000000,1.989,1.989,1.81,1.81,10580,0
+WKEY.US,D,20231002,000000,1.85,1.85,1.7601,1.77,22283,0
+WKEY.US,D,20231003,000000,1.7,1.74,1.54,1.575,34674,0
+WKEY.US,D,20231004,000000,1.59,1.6,1.35,1.46,55328,0
+WKEY.US,D,20231005,000000,1.69,1.6998,1.5004,1.6,17932,0
+WKEY.US,D,20231006,000000,1.64,1.71,1.595,1.6514,7254,0
+WKEY.US,D,20231009,000000,1.68,1.68,1.5,1.53,25915,0
+WKEY.US,D,20231010,000000,1.5,1.66,1.5,1.6399,17908,0
+WKEY.US,D,20231011,000000,1.6,1.6999,1.57,1.618,11701,0
+WKEY.US,D,20231012,000000,1.6,1.6659,1.5642,1.5642,13319,0
+WKEY.US,D,20231013,000000,1.47,1.56,1.47,1.56,1868,0
+WKEY.US,D,20231016,000000,1.57,1.58,1.48,1.5,11936,0
+WKEY.US,D,20231017,000000,1.55,1.6999,1.51,1.59,41163,0
+WKEY.US,D,20231018,000000,1.5445,1.67,1.53,1.5401,5991,0
+WKEY.US,D,20231019,000000,1.59,1.595,1.5093,1.52,8371,0
+WKEY.US,D,20231020,000000,1.53,1.5401,1.4,1.42,18752,0
+WKEY.US,D,20231023,000000,1.51,1.51,1.41,1.41,17950,0
+WKEY.US,D,20231024,000000,1.5,1.514,1.41,1.475,26040,0
+WKEY.US,D,20231025,000000,1.48,1.5322,1.4754,1.51,15991,0
+WKEY.US,D,20231026,000000,1.4853,1.53,1.48,1.49,3910,0
+WKEY.US,D,20231027,000000,1.53,1.65,1.5,1.585,38427,0
+WKEY.US,D,20231030,000000,1.59,1.65,1.57,1.58,8919,0
+WKEY.US,D,20231031,000000,1.66,1.66,1.57,1.605,2650,0
+WKEY.US,D,20231101,000000,1.6,1.6699,1.52,1.55,27772,0
+WKEY.US,D,20231102,000000,1.5801,1.6758,1.5801,1.6,5828,0
+WKEY.US,D,20231103,000000,1.6374,1.64,1.58,1.6,28530,0
+WKEY.US,D,20231106,000000,1.76,1.8166,1.62,1.63,28575,0
+WKEY.US,D,20231107,000000,1.68,1.7988,1.63,1.7203,18757,0
+WKEY.US,D,20231108,000000,1.64,1.7699,1.63,1.71,11124,0
+WKEY.US,D,20231109,000000,1.71,1.79,1.55,1.69,60087,0
+WKEY.US,D,20231110,000000,1.61,1.66,1.36,1.53,67596,0
+WKEY.US,D,20231113,000000,1.54,1.54,1.35,1.48,31218,0
+WKEY.US,D,20231114,000000,1.54,1.65,1.51,1.58,24828,0
+WKEY.US,D,20231115,000000,1.69,1.69,1.58,1.6001,25365,0
+WKEY.US,D,20231116,000000,1.7,1.7,1.59,1.69,25027,0
+WKEY.US,D,20231117,000000,1.63,1.7499,1.58,1.62,21127,0
+WKEY.US,D,20231120,000000,1.69,1.78,1.66,1.74,14972,0
+WKEY.US,D,20231121,000000,1.7594,1.7699,1.69,1.69,7510,0
+WKEY.US,D,20231122,000000,1.67,1.7599,1.67,1.72,15420,0
+WKEY.US,D,20231124,000000,1.73,1.73,1.68,1.7229,3912,0
+WKEY.US,D,20231127,000000,1.75,1.8366,1.68,1.73,25611,0
+WKEY.US,D,20231128,000000,1.78,1.85,1.7001,1.79,22925,0
+WKEY.US,D,20231129,000000,1.72,1.7809,1.63,1.73,35014,0
+WKEY.US,D,20231130,000000,1.74,1.8131,1.66,1.76,17043,0
+WKEY.US,D,20231201,000000,1.72,1.77,1.72,1.72,4243,0
+WKEY.US,D,20231204,000000,1.75,1.75,1.7,1.7,16650,0
+WKEY.US,D,20231205,000000,1.66,1.75,1.66,1.67,11735,0
+WKEY.US,D,20231206,000000,1.74,1.74,1.58,1.6,12590,0
+WKEY.US,D,20231207,000000,1.695,1.735,1.6,1.62,32017,0
+WKEY.US,D,20231208,000000,1.61,1.75,1.5861,1.63,20620,0
+WKEY.US,D,20231211,000000,1.61,1.6464,1.61,1.63,2781,0
+WKEY.US,D,20231212,000000,1.63,1.73,1.61,1.67,19307,0
+WKEY.US,D,20231213,000000,1.67,1.69,1.64,1.66,16748,0
+WKEY.US,D,20231214,000000,1.72,1.8,1.64,1.65,59316,0
+WKEY.US,D,20231215,000000,1.71,1.79,1.55,1.57,29113,0
+WKEY.US,D,20231218,000000,1.58,1.81,1.58,1.74,96232,0
+WKEY.US,D,20231219,000000,1.7,1.725,1.6577,1.66,8981,0
+WKEY.US,D,20231220,000000,1.73,1.76,1.56,1.58,31883,0
+WKEY.US,D,20231221,000000,1.63,1.6726,1.59,1.64,21568,0
+WKEY.US,D,20231222,000000,1.62,1.695,1.61,1.61,14875,0
+WKEY.US,D,20231226,000000,1.58,1.6786,1.58,1.62,6830,0
+WKEY.US,D,20231227,000000,1.66,1.85,1.63,1.67,121027,0
+WKEY.US,D,20231228,000000,1.775,2.1,1.65,1.98,2101665,0
+WKEY.US,D,20231229,000000,1.88,1.91,1.68,1.7501,237676,0
+WKEY.US,D,20240102,000000,1.78,1.91,1.69,1.855,154862,0
+WKEY.US,D,20240103,000000,1.88,2.0199,1.73,1.93,218520,0
+WKEY.US,D,20240104,000000,1.89,1.9196,1.77,1.78,61093,0
+WKEY.US,D,20240105,000000,1.84,1.86,1.7606,1.82,64814,0
+WKEY.US,D,20240108,000000,1.84,2.28,1.81,2.12,431096,0
+WKEY.US,D,20240109,000000,2.2,2.37,2.13,2.1795,541993,0
+WKEY.US,D,20240110,000000,2.28,2.45,2.1603,2.24,578801,0
+WKEY.US,D,20240111,000000,2.3,3.01,2.26,2.93,968966,0
+WKEY.US,D,20240112,000000,2.86,2.86,2.36,2.57,442822,0
+WKEY.US,D,20240116,000000,2.88,3,2.7,2.83,498620,0
+WKEY.US,D,20240117,000000,2.83,2.83,2.3,2.34,307851,0
+WKEY.US,D,20240118,000000,2.4,2.4,2.13,2.22,190926,0
+WKEY.US,D,20240119,000000,2.4,2.4,2.1,2.16,127015,0
+WKEY.US,D,20240122,000000,2.13,2.22,1.88,2.02,114789,0
+WKEY.US,D,20240123,000000,2.13,2.15,1.98,2.09,46877,0
+WKEY.US,D,20240124,000000,2.13,2.23,2.13,2.2,46206,0
+WKEY.US,D,20240125,000000,2.27,2.29,2.1,2.17,62495,0
+WKEY.US,D,20240126,000000,2.17,2.17,2.02,2.09,23165,0
+WKEY.US,D,20240129,000000,2.16,2.16,2.09,2.14,38153,0
+WKEY.US,D,20240130,000000,2.09,2.22,2.07,2.2,62451,0
+WKEY.US,D,20240131,000000,2.15,2.2699,2.1,2.19,46511,0
+WKEY.US,D,20240201,000000,2.2,2.23,2.1201,2.23,50979,0
+WKEY.US,D,20240202,000000,2.24,2.24,2.121,2.15,18618,0
+WKEY.US,D,20240205,000000,2.18,2.57,2.15,2.45,131511,0
+WKEY.US,D,20240206,000000,2.49,2.6399,2.4,2.55,166753,0
+WKEY.US,D,20240207,000000,2.5834,2.93,2.55,2.85,284159,0
+WKEY.US,D,20240208,000000,2.75,2.75,2.3603,2.4201,204608,0
+WKEY.US,D,20240209,000000,2.51,2.638,2.3601,2.43,76681,0
+WKEY.US,D,20240212,000000,2.5,2.81,2.5,2.68,212421,0
+WKEY.US,D,20240213,000000,2.54,2.57,2.31,2.33,86749,0
+WKEY.US,D,20240214,000000,2.62,2.64,2.447,2.59,41421,0
+WKEY.US,D,20240215,000000,2.6,2.7499,2.53,2.655,96009,0
+WKEY.US,D,20240216,000000,2.61,2.62,2.51,2.58,60847,0
+WKEY.US,D,20240220,000000,2.65,2.7181,2.58,2.68,66887,0
+WKEY.US,D,20240221,000000,2.73,2.8499,2.61,2.66,110883,0
+WKEY.US,D,20240222,000000,2.74,2.9,2.62,2.81,82716,0
+WKEY.US,D,20240223,000000,2.75,2.75,2.4401,2.46,145134,0
+WKEY.US,D,20240226,000000,2.47,2.6212,2.46,2.46,22146,0
+WKEY.US,D,20240227,000000,2.55,2.89,2.45,2.79,253702,0
+WKEY.US,D,20240228,000000,2.66,2.77,2.55,2.59,104696,0
+WKEY.US,D,20240229,000000,2.65,2.65,2.41,2.44,86548,0
+WKEY.US,D,20240301,000000,2.45,2.515,2.41,2.42,31519,0
+WKEY.US,D,20240304,000000,2.58,2.58,2.33,2.34,40894,0
+WKEY.US,D,20240305,000000,2.5,2.5,2.3,2.41,74240,0
+WKEY.US,D,20240306,000000,2.55,2.55,2.43,2.5,43489,0
+WKEY.US,D,20240307,000000,2.6,2.64,2.46,2.49,69018,0
+WKEY.US,D,20240308,000000,2.54,2.57,2.33,2.43,43256,0
+WKEY.US,D,20240311,000000,2.59,2.59,2.43,2.46,24687,0
+WKEY.US,D,20240312,000000,2.54,2.58,2.41,2.53,58507,0
+WKEY.US,D,20240313,000000,2.6,2.6,2.48,2.5,27487,0
+WKEY.US,D,20240314,000000,2.6,2.6,2.4,2.49,32147,0
+WKEY.US,D,20240315,000000,2.5,2.59,2.47,2.5,20102,0
+WKEY.US,D,20240318,000000,2.6,2.6,2.41,2.48,25724,0
+WKEY.US,D,20240319,000000,2.52,2.52,2.4001,2.43,11232,0
+WKEY.US,D,20240320,000000,2.5,2.5,2.44,2.5,11811,0
+WKEY.US,D,20240321,000000,2.5,2.55,2.4501,2.49,16270,0
+WKEY.US,D,20240322,000000,2.51,2.55,2.49,2.5,10716,0
+WKEY.US,D,20240325,000000,2.55,2.55,2.46,2.46,18023,0
+WKEY.US,D,20240326,000000,2.5,2.5,2.45,2.46,23029,0
+WKEY.US,D,20240327,000000,2.47,2.47,2.13,2.21,85907,0
+WKEY.US,D,20240328,000000,2.37,2.49,2.25,2.49,38594,0
+WKEY.US,D,20240401,000000,2.5,2.6,2.5,2.5,21051,0
+WKEY.US,D,20240402,000000,2.5,2.5,2.4,2.4,14782,0
+WKEY.US,D,20240403,000000,2.46,2.46,2.4,2.42,6130,0
+WKEY.US,D,20240404,000000,2.36,2.425,2.33,2.34,22214,0
+WKEY.US,D,20240405,000000,2.351,2.37,2.3,2.3,8665,0
+WKEY.US,D,20240408,000000,2.32,2.35,2.2132,2.3,22238,0
+WKEY.US,D,20240409,000000,2.27,2.37,2.27,2.33,9005,0
+WKEY.US,D,20240410,000000,2.35,2.35,2.29,2.31,9147,0
+WKEY.US,D,20240411,000000,2.31,2.33,2.25,2.25,17431,0
+WKEY.US,D,20240412,000000,2.29,2.34,2.2,2.25,12178,0
+WKEY.US,D,20240415,000000,2.27,2.3444,2.14,2.14,16906,0
+WKEY.US,D,20240416,000000,2.29,2.3499,2.14,2.18,35926,0
+WKEY.US,D,20240417,000000,2.18,2.245,2.14,2.14,8291,0
+WKEY.US,D,20240418,000000,2.1,2.25,2.1,2.18,10583,0
+WKEY.US,D,20240419,000000,2.22,2.2599,2,2.04,17776,0
+WKEY.US,D,20240422,000000,2.2,2.21,1.97,1.97,22708,0
+WKEY.US,D,20240423,000000,2.01,2.14,2,2.14,12193,0
+WKEY.US,D,20240424,000000,2.14,2.14,2.06,2.11,6250,0
+WKEY.US,D,20240425,000000,2.14,2.14,2.01,2.01,7949,0
+WKEY.US,D,20240426,000000,2.1,2.1,2,2.0495,3008,0
+WKEY.US,D,20240429,000000,2.21,2.21,1.95,1.97,179632,0
+WKEY.US,D,20240430,000000,2.06,2.06,1.9,1.97,19897,0
+WKEY.US,D,20240501,000000,1.96,1.96,1.78,1.83,14937,0
+WKEY.US,D,20240502,000000,1.91,2,1.84,2,20303,0
+WKEY.US,D,20240503,000000,1.9,2,1.895,1.9585,8613,0
+WKEY.US,D,20240506,000000,1.98,2.0399,1.9559,2.02,8926,0
+WKEY.US,D,20240507,000000,2.02,2.02,1.91,1.94,6141,0
+WKEY.US,D,20240508,000000,2,2.1005,1.9067,1.98,17490,0
+WKEY.US,D,20240509,000000,2,2,1.955,1.975,3379,0
+WKEY.US,D,20240510,000000,1.98,2,1.86,1.95,6541,0
+WKEY.US,D,20240513,000000,1.92,1.9899,1.87,1.89,16345,0
+WKEY.US,D,20240514,000000,1.87,1.9715,1.86,1.87,13033,0
+WKEY.US,D,20240515,000000,1.87,1.9424,1.87,1.9001,9955,0
+WKEY.US,D,20240516,000000,1.93,1.95,1.82,1.83,41810,0
+WKEY.US,D,20240517,000000,1.83,1.9499,1.83,1.93,15418,0
+WKEY.US,D,20240520,000000,1.99,1.99,1.8617,1.92,7746,0
+WKEY.US,D,20240521,000000,1.93,1.94,1.88,1.9101,7900,0
+WKEY.US,D,20240522,000000,1.91,1.95,1.9001,1.94,7640,0
+WKEY.US,D,20240523,000000,1.93,1.95,1.9,1.94,18509,0
+WKEY.US,D,20240524,000000,1.89,1.99,1.86,1.907,7522,0
+WKEY.US,D,20240528,000000,1.99,2.15,1.9102,2.05,45573,0
+WKEY.US,D,20240529,000000,2.03,2.21,2.0014,2.11,36867,0
+WKEY.US,D,20240530,000000,2.3,2.34,2.13,2.2,34152,0
+WKEY.US,D,20240531,000000,2.21,2.27,2.14,2.175,19225,0
+WKEY.US,D,20240603,000000,2.22,2.37,2.18,2.3,19723,0
+WKEY.US,D,20240604,000000,2.21,2.35,2.18,2.35,17060,0
+WKEY.US,D,20240605,000000,2.31,2.34,2.1,2.13,32588,0
+WKEY.US,D,20240606,000000,2.1,2.2,2.1,2.155,6806,0
+WKEY.US,D,20240607,000000,2.16,2.21,2.11,2.1386,13082,0
+WKEY.US,D,20240610,000000,2.13,2.25,2.12,2.12,14128,0
+WKEY.US,D,20240611,000000,2.12,2.1858,2.12,2.1755,8554,0
+WKEY.US,D,20240612,000000,2.17,2.265,2.16,2.24,10997,0
+WKEY.US,D,20240613,000000,2.22,2.2896,2.18,2.26,53034,0
+WKEY.US,D,20240614,000000,2.19,2.26,2.12,2.16,11410,0
+WKEY.US,D,20240617,000000,2.22,2.22,2.09,2.11,6755,0
+WKEY.US,D,20240618,000000,2.1,2.18,2.0319,2.18,7544,0
+WKEY.US,D,20240620,000000,2.19,2.2,2.11,2.1748,9724,0
+WKEY.US,D,20240621,000000,2.16,2.19,2.01,2.15,2876,0
+WKEY.US,D,20240624,000000,2.15,2.15,2.06,2.14,18846,0
+WKEY.US,D,20240625,000000,2.14,2.16,2.13,2.15,3892,0
+WKEY.US,D,20240626,000000,2.21,2.3,2.14,2.3,21705,0
+WKEY.US,D,20240627,000000,2.23,2.3,2.07,2.23,28701,0
+WKEY.US,D,20240628,000000,2.22,2.3,2.2,2.26,7988,0
+WKEY.US,D,20240701,000000,2.26,2.28,2.18,2.228,31726,0
+WKEY.US,D,20240702,000000,2.23,2.3,2.23,2.27,11604,0
+WKEY.US,D,20240703,000000,2.28,2.36,2.2,2.209,52912,0
+WKEY.US,D,20240705,000000,2.16,2.26,2.16,2.23,5824,0
+WKEY.US,D,20240708,000000,2.28,2.28,2.2,2.22,5726,0
+WKEY.US,D,20240709,000000,2.15,2.2139,2.13,2.13,7234,0
+WKEY.US,D,20240710,000000,2.09,2.16,2.09,2.1458,7189,0
+WKEY.US,D,20240711,000000,2.23,2.23,2.11,2.15,6919,0
+WKEY.US,D,20240712,000000,2.16,2.25,2.135,2.18,8037,0
+WKEY.US,D,20240715,000000,2.23,2.23,2,2.145,21044,0
+WKEY.US,D,20240716,000000,2.19,2.2,2.03,2.1603,9821,0
+WKEY.US,D,20240717,000000,2.08,2.17,2.0201,2.09,4562,0
+WKEY.US,D,20240718,000000,2.15,2.2,2.09,2.135,6998,0
+WKEY.US,D,20240719,000000,2.19,2.19,2.08,2.155,5845,0
+WKEY.US,D,20240722,000000,2.15,2.16,2.09,2.09,3407,0
+WKEY.US,D,20240723,000000,2.09,2.1799,2,2.075,11784,0
+WKEY.US,D,20240724,000000,2.01,2.1,2.01,2.0265,7864,0
+WKEY.US,D,20240725,000000,2.01,2.1,2.01,2.1,13559,0
+WKEY.US,D,20240726,000000,2.07,2.1,2.06,2.1,1726,0
+WKEY.US,D,20240729,000000,2.16,2.16,2.05,2.05,4398,0
+WKEY.US,D,20240730,000000,2.006,2.1115,1.99,2.05,6592,0
+WKEY.US,D,20240731,000000,2,2.05,1.98,2.01,4316,0
+WKEY.US,D,20240801,000000,2.05,2.05,1.98,2.04,3913,0
+WKEY.US,D,20240802,000000,1.99,2.08,1.93,2.05,9081,0
+WKEY.US,D,20240805,000000,1.89,2,1.7884,1.97,38713,0
+WKEY.US,D,20240806,000000,2,2.015,1.97,2.015,1723,0
+WKEY.US,D,20240807,000000,2.02,2.1199,2.0101,2.0101,12711,0
+WKEY.US,D,20240808,000000,2.06,2.06,1.8,1.8954,10219,0
+WKEY.US,D,20240809,000000,2.02,2.12,1.9,1.95,4491,0
+WKEY.US,D,20240812,000000,2.01,2.5799,1.97,2.4999,286025,0
+WKEY.US,D,20240813,000000,2.51,3.4425,2.25,3.08,2003994,0
+WKEY.US,D,20240814,000000,2.7,2.7,2.03,2.26,315282,0
+WKEY.US,D,20240815,000000,2.37,2.38,2.1451,2.1451,56383,0
+WKEY.US,D,20240816,000000,2.17,2.31,2.1001,2.16,40666,0
+WKEY.US,D,20240819,000000,2.16,2.25,2.04,2.13,63936,0
+WKEY.US,D,20240820,000000,2.22,2.3,2.13,2.2007,41314,0
+WKEY.US,D,20240821,000000,2.22,2.27,2.02,2.215,27521,0
+WKEY.US,D,20240822,000000,2.18,2.35,2.09,2.11,11503,0
+WKEY.US,D,20240823,000000,2.3,2.32,2.1184,2.32,62312,0
+WKEY.US,D,20240826,000000,2.34,2.44,2.26,2.41,102572,0
+WKEY.US,D,20240827,000000,2.4,2.4,2.15,2.245,46360,0
+WKEY.US,D,20240828,000000,2.31,2.37,2.149,2.2,14848,0
+WKEY.US,D,20240829,000000,2.19,2.218,2.15,2.19,7669,0
+WKEY.US,D,20240830,000000,2.13,2.26,2.06,2.06,12572,0
+WKEY.US,D,20240903,000000,2.16,2.2417,2.055,2.0575,9748,0
+WKEY.US,D,20240904,000000,2.08,2.3,2.0201,2.225,38910,0
+WKEY.US,D,20240905,000000,2.24,2.44,2.15,2.2899,69537,0
+WKEY.US,D,20240906,000000,2.34,2.35,2.08,2.19,19358,0
+WKEY.US,D,20240909,000000,2.18,2.38,2.18,2.34,18577,0
+WKEY.US,D,20240910,000000,2.31,2.342,2.23,2.23,22913,0
+WKEY.US,D,20240911,000000,2.21,2.3242,2.1,2.17,31918,0
+WKEY.US,D,20240912,000000,2.18,2.21,2.06,2.19,5752,0
+WKEY.US,D,20240913,000000,2.1444,2.3,2.12,2.14,20093,0
+WKEY.US,D,20240916,000000,2.22,2.3,2.22,2.27,13217,0
+WKEY.US,D,20240917,000000,2.24,2.3,2.2006,2.23,10670,0
+WKEY.US,D,20240918,000000,2.18,2.44,2.1312,2.29,49012,0
+WKEY.US,D,20240919,000000,2.19,2.26,2.17,2.19,27794,0
+WKEY.US,D,20240920,000000,2.21,2.2595,2.1115,2.25,5188,0
+WKEY.US,D,20240923,000000,2.12,2.19,2.1,2.12,13455,0
+WKEY.US,D,20240924,000000,2.2,2.2001,2.1,2.17,6506,0
+WKEY.US,D,20240925,000000,2.17,2.33,2.12,2.28,3289,0
+WKEY.US,D,20240926,000000,2.29,2.29,2.1101,2.15,15097,0
+WKEY.US,D,20240927,000000,2.18,2.2,2.13,2.2,5641,0
+WKEY.US,D,20240930,000000,2.2,2.33,2.14,2.32,57612,0
+WKEY.US,D,20241001,000000,2.27,2.34,2.15,2.28,78512,0
+WKEY.US,D,20241002,000000,2.26,2.33,2.22,2.22,6382,0
+WKEY.US,D,20241003,000000,2.2,2.3,2.2,2.3,10507,0
+WKEY.US,D,20241004,000000,2.26,2.3161,2.152,2.28,23467,0
+WKEY.US,D,20241007,000000,2.27,2.39,2.24,2.31,57155,0
+WKEY.US,D,20241008,000000,2.35,2.38,2.2,2.3,151304,0
+WKEY.US,D,20241009,000000,2.23,2.3,2.15,2.2,14428,0
+WKEY.US,D,20241010,000000,2.1,2.2946,2.1,2.23,48377,0
+WKEY.US,D,20241011,000000,2.2,2.3,2.08,2.11,66408,0
+WKEY.US,D,20241014,000000,2.08,2.24,2.07,2.1201,34533,0
+WKEY.US,D,20241015,000000,2.08,2.23,2.08,2.23,8706,0
+WKEY.US,D,20241016,000000,2.13,2.23,2.13,2.19,10837,0
+WKEY.US,D,20241017,000000,2.21,2.2101,2.15,2.18,13764,0
+WKEY.US,D,20241018,000000,2.18,2.2,2.1501,2.18,8547,0
+WKEY.US,D,20241021,000000,2.21,2.21,2.11,2.11,7431,0
+WKEY.US,D,20241022,000000,2.1,2.17,2,2.08,30107,0
+WKEY.US,D,20241023,000000,2.13,2.2,1.98,2.16,80766,0
+WKEY.US,D,20241024,000000,2.2,2.2,2.01,2.08,29680,0
+WKEY.US,D,20241025,000000,2.06,2.1599,2,2.1,13947,0
+WKEY.US,D,20241028,000000,2.05,2.09,2,2.05,9689,0
+WKEY.US,D,20241029,000000,2,2.03,2,2.02,10950,0
+WKEY.US,D,20241030,000000,2,2.035,2,2,5830,0
+WKEY.US,D,20241031,000000,2,2,1.965,1.97,12906,0
+WKEY.US,D,20241101,000000,1.97,2.04,1.93,1.94,14457,0
+WKEY.US,D,20241104,000000,1.99,2.02,1.92,1.92,15469,0
+WKEY.US,D,20241105,000000,1.98,1.98,1.92,1.98,8923,0
+WKEY.US,D,20241106,000000,2,2,1.85,1.88,13790,0
+WKEY.US,D,20241107,000000,1.91,1.97,1.8,1.8,13133,0
+WKEY.US,D,20241108,000000,1.81,1.93,1.8,1.84,18425,0
+WKEY.US,D,20241111,000000,1.83,1.8708,1.61,1.675,42339,0
+WKEY.US,D,20241112,000000,1.67,1.77,1.62,1.67,29091,0
+WKEY.US,D,20241113,000000,1.67,1.8313,1.65,1.75,56155,0
+WKEY.US,D,20241114,000000,1.77,1.97,1.75,1.9699,74124,0
+WKEY.US,D,20241115,000000,1.97,1.97,1.8073,1.89,29372,0
+WKEY.US,D,20241118,000000,1.92,1.9965,1.8335,1.97,45141,0
+WKEY.US,D,20241119,000000,1.93,2.09,1.85,2.03,132608,0
+WKEY.US,D,20241120,000000,1.96,2,1.91,1.97,21770,0
+WKEY.US,D,20241121,000000,2.03,2.03,1.87,1.94,21557,0
+WKEY.US,D,20241122,000000,1.92,2.09,1.8,2.09,77134,0
+WKEY.US,D,20241125,000000,2.04,2.4,2.02,2.39,335176,0
+WKEY.US,D,20241126,000000,2.2,2.2,2,2.11,159212,0
+WKEY.US,D,20241127,000000,2.14,2.1899,2.02,2.07,27219,0
+WKEY.US,D,20241129,000000,2.09,2.18,2.03,2.1,26706,0
+WKEY.US,D,20241202,000000,2.11,2.14,2.03,2.12,51044,0
+WKEY.US,D,20241203,000000,2.16,2.1738,1.93,1.99,71809,0
+WKEY.US,D,20241204,000000,2,2.03,1.9,1.99,18728,0
+WKEY.US,D,20241205,000000,2.02,2.08,2.02,2.0501,30484,0
+WKEY.US,D,20241206,000000,2.08,2.16,1.96,2.06,89302,0
+WKEY.US,D,20241209,000000,2.05,2.22,2.05,2.22,68603,0
+WKEY.US,D,20241210,000000,2.13,2.3499,2.13,2.28,182179,0
+WKEY.US,D,20241211,000000,2.63,2.88,2.28,2.4,1867281,0
+WKEY.US,D,20241212,000000,2.55,3.89,2.46,3.28,8568830,0
+WKEY.US,D,20241213,000000,3.3,8.38,3.3,7.84,75525477,0
+WKEY.US,D,20241216,000000,9,14,9,12,52029760,0
+WKEY.US,D,20241217,000000,11,11,8.61,9.45,6699931,0
+WKEY.US,D,20241218,000000,9,9.5985,7.41,7.7,3791896,0
+WKEY.US,D,20241219,000000,7.42,7.5289,5.77,6,2759544,0
+WKEY.US,D,20241220,000000,6.43,9.59,6.38,6.99,9367898,0
+WKEY.US,D,20241223,000000,8.73,10.33,7.88,9.38,4696903,0
+WKEY.US,D,20241224,000000,10.45,11.64,9.18,9.9,2810457,0
+WKEY.US,D,20241226,000000,9.07,13.23,9.02,13,3721793,0
+WKEY.US,D,20241227,000000,12.45,13.47,10.1381,11.31,3270314,0
+WKEY.US,D,20241230,000000,10.51,12.44,10.5,10.85,1599695,0
+WKEY.US,D,20241231,000000,10.61,10.85,8.23,9.055,1473080,0
+WKEY.US,D,20250102,000000,9.2,10.87,8.81,10.15,1390082,0
+WKEY.US,D,20250103,000000,10.3,11.3899,10.09,10.75,1258407,0
+WKEY.US,D,20250106,000000,10.9,11.55,9.3,9.8,1229943,0
+WKEY.US,D,20250107,000000,9.9,10.1,8.1101,8.73,966294,0
+WKEY.US,D,20250108,000000,7.85,7.8985,5.85,6.57,1616809,0
+WKEY.US,D,20250110,000000,7.25,10.68,7.11,10.08,6720919,0
+WKEY.US,D,20250113,000000,9.37,9.7945,7.9,7.93,2143767,0
+WKEY.US,D,20250114,000000,7.51,8.3399,7,7.56,1472202,0
+WKEY.US,D,20250115,000000,8,8.75,7.652,7.87,1332423,0
+WKEY.US,D,20250116,000000,7.75,7.97,7.32,7.47,575777,0
+WKEY.US,D,20250117,000000,7.88,8.45,7.26,7.36,868424,0
+WKEY.US,D,20250121,000000,7.66,10.6,7.44,9.97,3350347,0
+WKEY.US,D,20250122,000000,9.42,9.59,8.5,8.83,945820,0
+WKEY.US,D,20250123,000000,8.44,9.06,8,8.14,578202,0
+WKEY.US,D,20250124,000000,9.4,10.09,8.25,8.37,1787737,0
+WKEY.US,D,20250127,000000,8.02,8.45,7.595,7.89,729014,0
+WKEY.US,D,20250128,000000,8,8.12,7.51,7.54,289880,0
+WKEY.US,D,20250129,000000,7.6,7.94,7.01,7.23,402577,0
+WKEY.US,D,20250130,000000,7.71,8.0598,7.4301,7.57,304519,0
+WKEY.US,D,20250131,000000,7.47,7.97,7.28,7.51,398318,0
+WKEY.US,D,20250203,000000,7,7.15,6.22,7.07,567321,0
+WKEY.US,D,20250204,000000,7.06,7.3,6.8,6.9,306568,0
+WKEY.US,D,20250205,000000,7.2,7.5751,6.95,7.38,503689,0
+WKEY.US,D,20250206,000000,7.87,7.87,7.05,7.55,968906,0
+WKEY.US,D,20250207,000000,7.2,7.4637,7.1,7.11,170543,0
+WKEY.US,D,20250210,000000,7.22,7.22,6.76,6.88,250872,0
+WKEY.US,D,20250211,000000,7.14,7.56,6.88,6.98,375692,0
+WKEY.US,D,20250212,000000,6.78,6.94,6.6113,6.76,221843,0
+WKEY.US,D,20250213,000000,6.58,6.75,6.09,6.45,443892,0
+WKEY.US,D,20250214,000000,6.42,6.58,5.8601,6.06,327243,0
+WKEY.US,D,20250218,000000,5.94,6.13,5.61,5.83,382500,0
+WKEY.US,D,20250219,000000,5.79,6.21,5.7298,5.99,235976,0
+WKEY.US,D,20250220,000000,6.26,6.27,5.7235,5.97,311703,0
+WKEY.US,D,20250221,000000,5.97,5.97,5.32,5.52,205723,0
+WKEY.US,D,20250224,000000,5.83,5.83,5.26,5.37,200520,0
+WKEY.US,D,20250225,000000,5.31,5.37,4.8,4.92,277981,0
+WKEY.US,D,20250226,000000,4.94,5.1465,4.9,4.93,95786,0
+WKEY.US,D,20250227,000000,5.08,5.08,4.4,4.45,125896,0
+WKEY.US,D,20250228,000000,4.4,4.52,4.21,4.28,160745,0
+WKEY.US,D,20250303,000000,4.41,4.4947,3.6,3.69,211022,0
+WKEY.US,D,20250304,000000,3.68,3.7744,3.44,3.66,188550,0
+WKEY.US,D,20250305,000000,3.94,3.99,3.76,3.95,117579,0
+WKEY.US,D,20250306,000000,3.85,5.1082,3.7952,4.79,616903,0
+WKEY.US,D,20250307,000000,5.01,5.099,4.48,4.99,402848,0
+WKEY.US,D,20250310,000000,4.825,4.99,4.35,4.58,192671,0
+WKEY.US,D,20250311,000000,4.52,4.67,4.23,4.43,131578,0
+WKEY.US,D,20250312,000000,4.66,4.95,4.46,4.57,243501,0
+WKEY.US,D,20250313,000000,4.54,4.75,4.38,4.68,106074,0
+WKEY.US,D,20250314,000000,4.68,5.2,4.59,4.87,276942,0
+WKEY.US,D,20250317,000000,5.06,5.3,4.73,5.25,243726,0
+WKEY.US,D,20250318,000000,5.02,5.1,4.62,4.95,154731,0
+WKEY.US,D,20250319,000000,5.01,5.15,4.86,4.86,76209,0
+WKEY.US,D,20250320,000000,4.75,4.92,4.17,4.25,102318,0
+WKEY.US,D,20250321,000000,4.48,4.6661,4.39,4.63,117016,0
+WKEY.US,D,20250324,000000,4.69,4.7494,4.365,4.46,147479,0
+WKEY.US,D,20250325,000000,4.61,4.7,4.38,4.48,57836,0
+WKEY.US,D,20250326,000000,4.4,4.49,4.2475,4.41,42954,0
+WKEY.US,D,20250327,000000,4.38,4.55,4.2,4.5,64003,0
+WKEY.US,D,20250328,000000,4.49,4.49,3.77,3.95,97726,0
+WKEY.US,D,20250331,000000,3.89,3.99,3.75,3.93,52191,0
+WKEY.US,D,20250401,000000,3.88,4,3.75,3.95,82950,0
+WKEY.US,D,20250402,000000,3.98,4.125,3.9,4.05,77685,0
+WKEY.US,D,20250403,000000,3.76,4.08,3.75,3.88,93056,0
+WKEY.US,D,20250404,000000,3.59,3.59,3.1103,3.39,120899,0
+WKEY.US,D,20250407,000000,3.19,3.45,2.5,3.3,123152,0
+WKEY.US,D,20250408,000000,3.5,3.7226,2.95,3.22,81195,0
+WKEY.US,D,20250409,000000,3.27,3.82,3.27,3.63,92577,0
+WKEY.US,D,20250410,000000,3.49,3.6,3.31,3.35,51330,0
+WKEY.US,D,20250411,000000,3.7,4.6,3.55,4.23,353785,0
+WKEY.US,D,20250414,000000,4.21,4.3,3.93,4,116971,0
+WKEY.US,D,20250415,000000,4.01,4.2,3.9279,3.93,25282,0
+WKEY.US,D,20250416,000000,3.82,3.99,3.66,3.72,42402,0
+WKEY.US,D,20250417,000000,3.77,3.8199,3.37,3.64,44089,0
+WKEY.US,D,20250421,000000,3.7,3.8,3.26,3.46,64570,0
+WKEY.US,D,20250422,000000,3.5,3.9,3.4405,3.78,62157,0
+WKEY.US,D,20250423,000000,3.96,4.002,3.81,3.9,109003,0
+WKEY.US,D,20250424,000000,3.9,4.08,3.83,3.85,63693,0
+WKEY.US,D,20250425,000000,3.9,3.9006,3.72,3.77,88619,0
+WKEY.US,D,20250428,000000,3.79,3.89,3.67,3.77,64779,0
+WKEY.US,D,20250429,000000,3.85,4.115,3.7818,4.08,63086,0
+WKEY.US,D,20250430,000000,3.93,4,3.7099,3.72,75723,0
+WKEY.US,D,20250501,000000,3.85,4.01,3.75,3.86,79957,0
+WKEY.US,D,20250502,000000,3.92,4.53,3.88,4.37,248271,0
+WKEY.US,D,20250505,000000,4.45,4.5,4.17,4.23,59577,0
+WKEY.US,D,20250506,000000,4.3,4.3,4.1,4.23,38173,0
+WKEY.US,D,20250507,000000,4.25,4.337,4.18,4.23,45603,0
+WKEY.US,D,20250508,000000,4.31,4.85,4.28,4.63,141081,0
+WKEY.US,D,20250509,000000,4.71,4.71,4.34,4.48,112315,0
+WKEY.US,D,20250512,000000,4.73,5.11,4.5993,5.06,214574,0
+WKEY.US,D,20250513,000000,5.5,5.75,5.0201,5.3,333300,0
+WKEY.US,D,20250514,000000,5.34,5.545,4.8825,5.01,137493,0
+WKEY.US,D,20250515,000000,5.15,5.7,4.95,5.45,147060,0
+WKEY.US,D,20250516,000000,5.5,5.9784,5.2,5.84,149477,0
+WKEY.US,D,20250519,000000,6,6.6,5.71,6.55,339145,0
+WKEY.US,D,20250520,000000,6.69,7,6,6.25,263059,0
+WKEY.US,D,20250521,000000,6.25,7.09,6.07,6.51,391434,0
+WKEY.US,D,20250522,000000,6.83,7.35,6.45,7.14,478157,0
+WKEY.US,D,20250523,000000,6.9,6.9409,6.37,6.62,196367,0
+WKEY.US,D,20250527,000000,7.03,7.49,6.8,6.96,433294,0
+WKEY.US,D,20250528,000000,7.19,7.4181,6.91,7.06,181482,0
+WKEY.US,D,20250529,000000,7.05,7.0905,6.4186,6.47,152456,0
+WKEY.US,D,20250530,000000,6.7,6.73,6,6.22,134484,0
+WKEY.US,D,20250602,000000,5.98,6.3319,5.8601,6.05,106042,0
+WKEY.US,D,20250603,000000,6.24,6.88,6.1,6.84,181694,0
+WKEY.US,D,20250604,000000,6.62,6.76,6.5484,6.67,101738,0
+WKEY.US,D,20250605,000000,6.73,6.79,6.12,6.38,90878,0
+WKEY.US,D,20250606,000000,6.44,6.76,6.3268,6.59,103558,0
+WKEY.US,D,20250609,000000,6.76,8.11,6.63,7.75,783195,0
+WKEY.US,D,20250610,000000,7.38,7.56,7.0002,7.215,222769,0
+WKEY.US,D,20250611,000000,7.18,7.4,6.81,7.02,264315,0
+WKEY.US,D,20250612,000000,6.95,7.0083,6.66,6.8,174530,0
+WKEY.US,D,20250613,000000,6.68,6.78,6.4,6.41,156773,0
+WKEY.US,D,20250616,000000,6.72,6.8973,6.3,6.415,224771,0
+WKEY.US,D,20250617,000000,6.6,6.64,6.2385,6.45,202794,0
+WKEY.US,D,20250618,000000,6.45,6.51,6,6.11,215280,0
+WKEY.US,D,20250620,000000,6.32,6.38,5.94,6.29,193032,0
+WKEY.US,D,20250623,000000,6.21,7.08,5.135,5.92,918260,0
+WKEY.US,D,20250624,000000,6.1,6.52,6.0187,6.37,417336,0
+WKEY.US,D,20250625,000000,6.45,6.6799,6.1501,6.3,264777,0
+WKEY.US,D,20250626,000000,6.5,7.12,6.31,7.12,239258,0
+WKEY.US,D,20250627,000000,6.88,6.88,6.4,6.57,173295,0
+WKEY.US,D,20250630,000000,6.59,6.68,6.42,6.56,119795,0
+WKEY.US,D,20250701,000000,6.45,6.5,6.21,6.45,50126,0
+WKEY.US,D,20250702,000000,6.43,6.71,6.26,6.68,112334,0
+WKEY.US,D,20250703,000000,6.52,6.7294,6.41,6.64,107603,0
+WKEY.US,D,20250707,000000,6.46,6.8,6.46,6.66,168166,0
+WKEY.US,D,20250708,000000,6.67,6.695,6.18,6.26,266975,0
+WKEY.US,D,20250709,000000,6.3,6.45,6.08,6.27,103176,0
+WKEY.US,D,20250710,000000,6.2,6.2958,6,6.07,175959,0
+WKEY.US,D,20250711,000000,6.07,6.35,5.72,5.75,146046,0
+WKEY.US,D,20250714,000000,5.92,6.0575,5.8101,6,82324,0
+WKEY.US,D,20250715,000000,5.91,6.0486,5.8,5.82,53494,0
+WKEY.US,D,20250716,000000,5.9,6.06,5.82,6.06,54635,0
+WKEY.US,D,20250717,000000,6.25,6.5,6.21,6.41,209511,0
+WKEY.US,D,20250718,000000,6.6,6.925,6.43,6.52,329575,0
+WKEY.US,D,20250721,000000,6.53,6.67,6.0202,6.12,192220,0
+WKEY.US,D,20250722,000000,6.25,6.3,5.79,5.93,153848,0
+WKEY.US,D,20250723,000000,6.12,6.22,6,6.1,130644,0
+WKEY.US,D,20250724,000000,6.1,6.11,5.93,5.945,71644,0
+WKEY.US,D,20250725,000000,5.97,6.19,5.83,6,91522,0
+WKEY.US,D,20250728,000000,6.11,6.2283,5.95,5.98,75426,0
+WKEY.US,D,20250729,000000,6.02,6.15,5.76,5.85,114515,0
+WKEY.US,D,20250730,000000,5.86,5.9672,5.6001,5.81,80607,0
+WKEY.US,D,20250731,000000,5.9,5.93,5.67,5.81,114515,0
+WKEY.US,D,20250801,000000,5.55,5.595,5.2274,5.27,129043,0
+WKEY.US,D,20250804,000000,5.61,5.72,5.405,5.72,133520,0
+WKEY.US,D,20250805,000000,5.73,5.843,5.54,5.66,51740,0
+WKEY.US,D,20250806,000000,5.75,5.98,5.5512,5.64,67955,0
+WKEY.US,D,20250807,000000,5.64,5.776,5.23,5.37,124847,0
+WKEY.US,D,20250808,000000,5.55,5.62,5.2613,5.3,51276,0
+WKEY.US,D,20250811,000000,5.3,5.5,5.23,5.36,84189,0
+WKEY.US,D,20250812,000000,5.36,5.5,5.27,5.45,78904,0
+WKEY.US,D,20250813,000000,5.43,5.54,5.32,5.4,74724,0
+WKEY.US,D,20250814,000000,5.38,5.4836,5.2,5.24,61428,0
+WKEY.US,D,20250815,000000,5.28,5.39,5.1024,5.27,70802,0
+WKEY.US,D,20250818,000000,5.2,5.38,5.18,5.25,39707,0
+WKEY.US,D,20250819,000000,5.26,5.26,4.8,4.94,85586,0
+WKEY.US,D,20250820,000000,5,5.06,4.75,5.02,57160,0
+WKEY.US,D,20250821,000000,5.16,5.19,4.9,5.08,38599,0
+WKEY.US,D,20250822,000000,5.01,5.4,4.96,5.31,62026,0
+WKEY.US,D,20250825,000000,5.19,5.55,5.1173,5.45,70352,0
+WKEY.US,D,20250826,000000,5.46,5.64,5.3462,5.43,40690,0
+WKEY.US,D,20250827,000000,5.55,5.74,5.4298,5.56,35125,0
+WKEY.US,D,20250828,000000,5.55,5.7979,5.46,5.55,39727,0
+WKEY.US,D,20250829,000000,5.56,5.56,5.25,5.4,53841,0
+WKEY.US,D,20250902,000000,5.39,5.49,5.2,5.39,32738,0
+WKEY.US,D,20250903,000000,5.37,5.45,5.07,5.2,40188,0
+WKEY.US,D,20250904,000000,5.36,5.36,5.1028,5.16,35684,0
+WKEY.US,D,20250905,000000,5.29,5.385,5.15,5.3,34920,0
+WKEY.US,D,20250908,000000,5.28,5.4617,5.25,5.26,33622,0
+WKEY.US,D,20250909,000000,5.26,5.28,5.11,5.22,29104,0
+WKEY.US,D,20250910,000000,5.17,5.4595,5.1242,5.25,40835,0
+WKEY.US,D,20250911,000000,5.28,5.77,5.25,5.655,93527,0
+WKEY.US,D,20250912,000000,5.68,6.15,5.55,5.94,201639,0
+WKEY.US,D,20250915,000000,6.05,6.05,5.7423,5.93,78587,0
+WKEY.US,D,20250916,000000,5.93,6,5.69,5.82,52373,0
+WKEY.US,D,20250917,000000,5.88,6.15,5.81,6.07,104181,0
+WKEY.US,D,20250918,000000,6.21,6.33,5.872,6.16,139362,0
+WKEY.US,D,20250919,000000,6.08,6.6,5.96,6.46,288627,0
+WKEY.US,D,20250922,000000,6.35,6.9,5.98,6.37,334739,0
+WKEY.US,D,20250923,000000,6.37,6.84,5.95,6.15,351050,0
+WKEY.US,D,20250924,000000,6.26,6.414604,5.87,5.95,129348,0
+WKEY.US,D,20250925,000000,6.42,6.7,6.13,6.6,475762,0
+WKEY.US,D,20250926,000000,6.56,6.75,6.2473,6.69,152414,0
+WKEY.US,D,20250929,000000,6.62,6.765,6.42,6.595,83215,0
+WKEY.US,D,20250930,000000,6.46,6.7225,6.25,6.36,111050,0
+WKEY.US,D,20251001,000000,6.32,6.73,6.3162,6.71,142936,0
+WKEY.US,D,20251002,000000,6.71,7.1,6.5,7.1,215237,0
+WKEY.US,D,20251003,000000,6.9,7.39,6.81,6.94,304538,0
+WKEY.US,D,20251006,000000,6.98,7.07,6.7113,7.04,178418,0
+WKEY.US,D,20251007,000000,7.04,7.1,6.57,6.61,118782,0
+WKEY.US,D,20251008,000000,6.67,6.725,6.45,6.54,82636,0
+WKEY.US,D,20251009,000000,6.62,7.7,6.6,7.44,550286,0
+WKEY.US,D,20251010,000000,8.01,8.55,6.92,6.97,883261,0
+WKEY.US,D,20251013,000000,7.4,7.9,7.338,7.74,278808,0
+WKEY.US,D,20251014,000000,7.8,10.1469,7.6,9.48,2462995,0
+WKEY.US,D,20251015,000000,10.05,10.61,8.87,9.78,1165599,0
+WKEY.US,D,20251016,000000,9.79,9.79,8.3301,8.77,527010,0
+WKEY.US,D,20251017,000000,8.56,8.85,8.12,8.52,390975,0
+WKEY.US,D,20251020,000000,9.52,10,8.68,9.27,603607,0
+WKEY.US,D,20251021,000000,9.67,9.67,8.55,8.75,296153,0
+WKEY.US,D,20251022,000000,8.57,8.6632,7.3201,7.72,419421,0
+WKEY.US,D,20251023,000000,8.01,8.7729,7.76,8.53,315259,0
+WKEY.US,D,20251024,000000,8.91,10.59,8.91,10.37,832840,0
+WKEY.US,D,20251027,000000,10.4,12.12,10.16,10.96,1338075,0
+WKEY.US,D,20251028,000000,11.43,17.9,11.32,12.47,16062674,0
+WKEY.US,D,20251029,000000,13.835,16.25,12.55,15.92,4581075,0
+WKEY.US,D,20251030,000000,14.655,19.28,14.3,17.8,4278666,0
+WKEY.US,D,20251031,000000,19,19.8,15.36,17,2615872,0
+WKEY.US,D,20251103,000000,16.56,16.675,13.3,13.78,1266739,0
+WKEY.US,D,20251104,000000,13.18,13.705,12.03,12.4,933347,0
+WKEY.US,D,20251105,000000,12.97,14.569,12.6101,14.46,1010784,0
+WKEY.US,D,20251106,000000,14.46,14.74,12.61,12.65,581081,0
+WKEY.US,D,20251107,000000,12.05,13.69,11.512,13.48,664389,0
+WKEY.US,D,20251110,000000,14.76,15.75,13.79,14.17,1149379,0
+WKEY.US,D,20251111,000000,13.91,14.0816,12.63,12.76,522797,0
+WKEY.US,D,20251112,000000,12.78,13.09,11.8,12.11,526229,0
+WKEY.US,D,20251113,000000,11.92,11.925,9.8,10.09,971772,0
+WKEY.US,D,20251114,000000,9.49,10.49,9.1556,9.2,716884,0
+WKEY.US,D,20251117,000000,9.62,10.26,8.81,9.15,534631,0
+WKEY.US,D,20251118,000000,9.17,10.16,9.17,9.81,409245,0
+WKEY.US,D,20251119,000000,9.91,10.03,8.34,8.37,592809,0
+WKEY.US,D,20251120,000000,9.02,9.2692,7.77,7.82,582315,0
+WKEY.US,D,20251121,000000,7.72,8.03,7.15,7.865,531905,0
+WKEY.US,D,20251124,000000,7.86,8.9,7.812,8.81,323046,0
+WKEY.US,D,20251125,000000,8.54,9.19,8.18,9.12,248657,0
+WKEY.US,D,20251126,000000,9.31,9.49,8.96,9.27,210652,0
+WKEY.US,D,20251128,000000,9.49,9.79,9.13,9.47,202267,0
+WKEY.US,D,20251201,000000,9.55,9.55,8.3601,8.43,390480,0
+WKEY.US,D,20251202,000000,8.44,8.8865,8.25,8.53,245027,0
+WKEY.US,D,20251203,000000,8.36,8.93,8.32,8.65,256109,0
+WKEY.US,D,20251204,000000,8.64,10.0484,8.61,9.81,541620,0
+WKEY.US,D,20251205,000000,9.85,10.003,8.91,9.06,383585,0
+WKEY.US,D,20251208,000000,9.21,9.58,8.75,9.16,303267,0
+WKEY.US,D,20251209,000000,9.07,9.11,8.67,9,248245,0
+WKEY.US,D,20251210,000000,8.99,9,8.45,8.68,167002,0
+WKEY.US,D,20251211,000000,8.54,8.7163,8.11,8.6,159250,0
+WKEY.US,D,20251212,000000,8.7,8.7,7.8,7.83,213210,0
+WKEY.US,D,20251215,000000,7.86,8,7.3,7.4,225147,0
+WKEY.US,D,20251216,000000,7.75,8.135,7.51,8.1,299738,0
+WKEY.US,D,20251217,000000,8.11,8.2,7.321,7.41,151689,0
+WKEY.US,D,20251218,000000,7.52,8.14,7.31,7.43,164475,0
+WKEY.US,D,20251219,000000,7.58,7.89,7.52,7.6,186441,0
+WKEY.US,D,20251222,000000,8.55,9.73,8.41,9.08,711864,0
+WKEY.US,D,20251223,000000,9.36,10.0299,8.68,8.88,572674,0
+WKEY.US,D,20251224,000000,8.86,9.0625,8.3,8.75,139102,0
+WKEY.US,D,20251226,000000,8.75,8.75,8.2,8.4,171383,0
+WKEY.US,D,20251229,000000,8.32,8.4625,7.96,8.03,214927,0
+WKEY.US,D,20251230,000000,8.38,8.4721,7.83,7.94,152632,0
+WKEY.US,D,20251231,000000,7.93,8.1599,7.8,7.85,101724,0
+WKEY.US,D,20260102,000000,7.91,8.68,7.91,8.65,159824,0
+WKEY.US,D,20260105,000000,8.84,9.25,8.6929,9.01,189169,0
+WKEY.US,D,20260106,000000,8.92,9.24,8.61,8.84,110365,0
+WKEY.US,D,20260107,000000,8.8,8.885,8.2,8.36,123180,0
+WKEY.US,D,20260108,000000,8.31,8.7,8.3,8.63,126616,0
+WKEY.US,D,20260109,000000,8.77,9.11,8.682,8.89,136860,0
+WKEY.US,D,20260112,000000,8.98,9.77,8.95,9.59,255268,0
+WKEY.US,D,20260113,000000,9.6,9.7436,8.7,8.86,165921,0
+WKEY.US,D,20260114,000000,8.93,9.125,8.4501,8.61,208070,0
+WKEY.US,D,20260115,000000,8.87,9.55,8.66,9.28,259429,0
+WKEY.US,D,20260116,000000,9.22,9.68,9.03,9.04,156122,0
+WKEY.US,D,20260120,000000,8.58,8.87,8.27,8.455,311265,0
+WKEY.US,D,20260121,000000,8.69,9.108,8.1,8.41,177428,0
+WKEY.US,D,20260122,000000,8.62,9.3737,8.6001,8.94,176839,0
+WKEY.US,D,20260123,000000,8.99,9.01,8.33,8.33,225591,0
+WKEY.US,D,20260126,000000,8.5,8.5,7.9,8.05,185457,0
+WKEY.US,D,20260127,000000,8.28,8.4,8.11,8.31,90659,0
+WKEY.US,D,20260128,000000,8.44,8.68,8.15,8.29,125788,0
+WKEY.US,D,20260129,000000,8.3,8.3,7.65,7.93,185410,0
+WKEY.US,D,20260130,000000,7.9,8.01,7.31,7.47,199736,0
+WKEY.US,D,20260202,000000,7.56,7.84,7.32,7.41,154116,0
+WKEY.US,D,20260203,000000,7.61,7.89,6.88,7.38,177776,0
+WKEY.US,D,20260204,000000,7.39,7.4645,6.7,6.955,219502,0
+WKEY.US,D,20260205,000000,6.77,7,6.28,6.35,170411,0
+WKEY.US,D,20260206,000000,6.9,7.05,6.5216,7.02,185551,0
+WKEY.US,D,20260209,000000,7.1,7.4748,7.05,7.33,115870,0
+WKEY.US,D,20260210,000000,7.28,7.49,7.1,7.13,62304,0
+WKEY.US,D,20260211,000000,7.2,7.4,6.86,7.05,120004,0
+WKEY.US,D,20260212,000000,7.11,7.195,6.606,6.8,92740,0
+WKEY.US,D,20260213,000000,6.83,7.08,6.78,6.94,57879,0
+WKEY.US,D,20260217,000000,6.9,7.1,6.68,6.95,81013,0
+WKEY.US,D,20260218,000000,6.95,7.2,6.88,7.02,57861,0
diff --git a/daily/us/nasdaq stocks/3/wlacw.us.txt b/daily/us/nasdaq stocks/3/wlacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e8631b7425cd4ff9605438d8a2ecaa81a4a8344
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlacw.us.txt	
@@ -0,0 +1,191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLACW.US,D,20250103,000000,0.3499,0.499,0.264,0.264,25003,0
+WLACW.US,D,20250106,000000,0.28,0.28,0.25,0.278,15670,0
+WLACW.US,D,20250107,000000,0.23,0.27,0.19,0.2,81400,0
+WLACW.US,D,20250108,000000,0.19,0.24,0.18,0.18,118133,0
+WLACW.US,D,20250110,000000,0.18,0.1801,0.177758,0.177758,2311,0
+WLACW.US,D,20250114,000000,0.176,0.1775,0.176,0.1767,3142,0
+WLACW.US,D,20250115,000000,0.1817,0.1817,0.1817,0.1817,870,0
+WLACW.US,D,20250116,000000,0.1701,0.1702,0.17,0.1702,2390,0
+WLACW.US,D,20250121,000000,0.15,0.15,0.15,0.15,801,0
+WLACW.US,D,20250122,000000,0.1951,0.1951,0.1599,0.183773,1180,0
+WLACW.US,D,20250124,000000,0.18,0.18,0.1503,0.18,6831,0
+WLACW.US,D,20250128,000000,0.18,0.18,0.18,0.18,100013,0
+WLACW.US,D,20250130,000000,0.18,0.18,0.1601,0.1601,2097,0
+WLACW.US,D,20250131,000000,0.1673,0.18,0.1673,0.18,600,0
+WLACW.US,D,20250210,000000,0.196,0.22,0.18,0.18,1000,0
+WLACW.US,D,20250212,000000,0.18,0.2001,0.18,0.2,1420,0
+WLACW.US,D,20250213,000000,0.2,0.2,0.2,0.2,110,0
+WLACW.US,D,20250214,000000,0.21,0.22,0.2,0.2,4809,0
+WLACW.US,D,20250221,000000,0.2,0.2,0.2,0.2,400,0
+WLACW.US,D,20250224,000000,0.22,0.31,0.204,0.25,110194,0
+WLACW.US,D,20250225,000000,0.25,0.25,0.2,0.21,55789,0
+WLACW.US,D,20250226,000000,0.216,0.232,0.216,0.232,1111,0
+WLACW.US,D,20250227,000000,0.24,0.28,0.2,0.22,23830,0
+WLACW.US,D,20250228,000000,0.26,0.28,0.232,0.279901,3853,0
+WLACW.US,D,20250303,000000,0.24,0.24,0.21,0.21,3306,0
+WLACW.US,D,20250304,000000,0.21,0.21,0.2,0.2006,20606,0
+WLACW.US,D,20250307,000000,0.2121,0.2121,0.2,0.2,1670,0
+WLACW.US,D,20250312,000000,0.226,0.2269,0.2217,0.2217,532,0
+WLACW.US,D,20250313,000000,0.221,0.221,0.221,0.221,540,0
+WLACW.US,D,20250319,000000,0.2278,0.2278,0.2278,0.2278,120,0
+WLACW.US,D,20250401,000000,0.2446,0.2446,0.2446,0.2446,915,0
+WLACW.US,D,20250407,000000,0.24,0.24,0.24,0.24,108,0
+WLACW.US,D,20250408,000000,0.2281,0.28,0.1746,0.28,55147,0
+WLACW.US,D,20250409,000000,0.162,0.22,0.16,0.22,2445,0
+WLACW.US,D,20250428,000000,0.2113,0.2113,0.2113,0.2113,261,0
+WLACW.US,D,20250430,000000,0.21,0.21,0.21,0.21,400,0
+WLACW.US,D,20250509,000000,0.21,0.21,0.21,0.21,747,0
+WLACW.US,D,20250512,000000,0.228,0.26,0.22,0.22,7252,0
+WLACW.US,D,20250522,000000,0.2294,0.24,0.22,0.24,16442,0
+WLACW.US,D,20250523,000000,0.23,0.246,0.23,0.2396,28106,0
+WLACW.US,D,20250602,000000,0.246,0.246,0.215,0.22,131493,0
+WLACW.US,D,20250605,000000,0.25,0.2697,0.25,0.2697,700,0
+WLACW.US,D,20250606,000000,0.25,0.2695,0.2473,0.2695,38500,0
+WLACW.US,D,20250609,000000,0.2699,0.2699,0.2252,0.2484,500,0
+WLACW.US,D,20250610,000000,0.2535,0.2535,0.25,0.25,874,0
+WLACW.US,D,20250612,000000,0.2251,0.2251,0.2251,0.2251,150,0
+WLACW.US,D,20250613,000000,0.2612,0.2699,0.2612,0.2698,1183,0
+WLACW.US,D,20250617,000000,0.248299,0.2652,0.248299,0.2652,200,0
+WLACW.US,D,20250618,000000,0.269,0.269,0.269,0.269,100,0
+WLACW.US,D,20250620,000000,0.2699,0.2699,0.2699,0.2699,100,0
+WLACW.US,D,20250623,000000,0.27,0.27,0.2508,0.2622,600,0
+WLACW.US,D,20250624,000000,0.27,0.45,0.27,0.4,10801,0
+WLACW.US,D,20250625,000000,0.36,0.3854,0.36,0.3854,10383,0
+WLACW.US,D,20250626,000000,0.3601,0.3601,0.36,0.36,1055,0
+WLACW.US,D,20250627,000000,0.36,0.36,0.36,0.36,1916,0
+WLACW.US,D,20250630,000000,0.36,0.36,0.36,0.36,12607,0
+WLACW.US,D,20250702,000000,0.36,0.36,0.36,0.36,3848,0
+WLACW.US,D,20250711,000000,0.3857,0.3857,0.3857,0.3857,100,0
+WLACW.US,D,20250718,000000,0.419799,0.419799,0.419799,0.419799,108,0
+WLACW.US,D,20250721,000000,0.3079,0.359999,0.3079,0.359999,220,0
+WLACW.US,D,20250724,000000,0.3184,0.4136,0.3184,0.4136,25051,0
+WLACW.US,D,20250728,000000,0.8272,0.8272,0.4121,0.4173,4095,0
+WLACW.US,D,20250729,000000,0.4058,0.415,0.360499,0.4,8980,0
+WLACW.US,D,20250730,000000,0.4,0.4336,0.4,0.4336,6290,0
+WLACW.US,D,20250731,000000,0.41,0.6277,0.4,0.5671,12732,0
+WLACW.US,D,20250801,000000,0.501,0.6217,0.4455,0.6,3830,0
+WLACW.US,D,20250804,000000,0.36,0.59,0.36,0.59,411,0
+WLACW.US,D,20250805,000000,0.5934,0.6,0.4831,0.5415,9154,0
+WLACW.US,D,20250807,000000,0.5012,0.585,0.4,0.47,17180,0
+WLACW.US,D,20250808,000000,0.4003,0.4003,0.4,0.4,1489,0
+WLACW.US,D,20250812,000000,0.49,0.54,0.49,0.54,353,0
+WLACW.US,D,20250813,000000,0.4052,0.5,0.4052,0.5,724,0
+WLACW.US,D,20250815,000000,0.503,0.565,0.4613,0.5,5447,0
+WLACW.US,D,20250819,000000,0.3636,0.3636,0.3351,0.3399,1416,0
+WLACW.US,D,20250820,000000,0.465,0.503501,0.38,0.45,101671,0
+WLACW.US,D,20250828,000000,0.46,0.5299,0.4398,0.4398,6673,0
+WLACW.US,D,20250829,000000,0.425,0.425,0.425,0.425,300,0
+WLACW.US,D,20250902,000000,0.32055,0.32055,0.32055,0.32055,2010,0
+WLACW.US,D,20250903,000000,0.2899,0.29,0.2899,0.29,18800,0
+WLACW.US,D,20250908,000000,0.3905,0.3942,0.3683,0.3942,2470,0
+WLACW.US,D,20250910,000000,0.3681,0.475001,0.2944,0.33,12433,0
+WLACW.US,D,20250911,000000,0.441,0.441,0.2846,0.287601,9397,0
+WLACW.US,D,20250915,000000,0.3,0.3,0.24,0.25,43838,0
+WLACW.US,D,20250916,000000,1.15,1.59,1.11,1.15,1176384,0
+WLACW.US,D,20250917,000000,1.28,1.7899,1.17,1.53,362456,0
+WLACW.US,D,20250918,000000,1.65,2.24,1.65,2.1,374363,0
+WLACW.US,D,20250919,000000,2.55,4.62,2.1947,2.5,541151,0
+WLACW.US,D,20250922,000000,2.75,2.9401,2.6,2.75,394671,0
+WLACW.US,D,20250923,000000,2.9,2.9,2.66,2.76,178957,0
+WLACW.US,D,20250924,000000,2.85,2.99,2.78,2.83,69357,0
+WLACW.US,D,20250925,000000,2.85,3.78,2.84,3.2182,467310,0
+WLACW.US,D,20250926,000000,3.23,3.64,2.85,3.64,311539,0
+WLACW.US,D,20250929,000000,3.52,3.6422,2.9,2.99,113222,0
+WLACW.US,D,20250930,000000,2.95,3.15,2.75,2.8006,130950,0
+WLACW.US,D,20251001,000000,2.83,3.08,2.5206,2.54,127223,0
+WLACW.US,D,20251002,000000,2.54,2.7,2.34,2.52,35902,0
+WLACW.US,D,20251003,000000,2.46,3.03,2.26,2.75,135511,0
+WLACW.US,D,20251006,000000,2.92,3.38,2.92,3.34,156879,0
+WLACW.US,D,20251007,000000,3.2565,3.7,3.2501,3.425,50958,0
+WLACW.US,D,20251008,000000,3.99,4.5999,3.48,3.48,80867,0
+WLACW.US,D,20251009,000000,3.81,4.185,3.6415,4,180534,0
+WLACW.US,D,20251010,000000,4.5,4.7591,4,4.16,412242,0
+WLACW.US,D,20251013,000000,4.4445,4.4445,4,4,108082,0
+WLACW.US,D,20251014,000000,4.1,5.32,4.1,4.6,156728,0
+WLACW.US,D,20251015,000000,5.25,5.73,4.41,4.41,244736,0
+WLACW.US,D,20251016,000000,4.3,4.9757,3.5,4.01,136512,0
+WLACW.US,D,20251017,000000,4.21,4.31,3.68,3.98,112844,0
+WLACW.US,D,20251020,000000,4.15,4.1899,3.55,3.68,25826,0
+WLACW.US,D,20251021,000000,3.79,4,3.4005,3.4005,36356,0
+WLACW.US,D,20251022,000000,3.4,3.4,2.75,3,24460,0
+WLACW.US,D,20251023,000000,3,3.4,2.75,3.25,38394,0
+WLACW.US,D,20251024,000000,3.32,4,3.19,3.6,179069,0
+WLACW.US,D,20251027,000000,3.5,3.575,3.25,3.25,87381,0
+WLACW.US,D,20251028,000000,3.33,3.4,3.02,3.25,19155,0
+WLACW.US,D,20251029,000000,3.13,3.3,3.03,3.24,78981,0
+WLACW.US,D,20251030,000000,3.2,3.3409,3.01,3.15,21314,0
+WLACW.US,D,20251031,000000,3.5493,3.5493,3.22,3.4,8272,0
+WLACW.US,D,20251103,000000,3.51,3.77,3.5,3.77,23767,0
+WLACW.US,D,20251104,000000,3.32,3.5646,3.32,3.5646,6069,0
+WLACW.US,D,20251105,000000,3.5,3.88,3.5,3.75,11556,0
+WLACW.US,D,20251106,000000,3.34,3.34,3.34,3.34,2923,0
+WLACW.US,D,20251107,000000,3.01,3.75,3.01,3.6,21872,0
+WLACW.US,D,20251110,000000,3.79,4,3.5,3.55,31926,0
+WLACW.US,D,20251111,000000,3.45,3.5,3.35,3.5,186077,0
+WLACW.US,D,20251112,000000,3.35,3.73,3.3,3.5,23391,0
+WLACW.US,D,20251113,000000,3.3,3.4875,3.2,3.4875,44157,0
+WLACW.US,D,20251114,000000,3.25,3.9,3.17,3.55,17587,0
+WLACW.US,D,20251117,000000,3.49,3.49,3.21,3.25,79677,0
+WLACW.US,D,20251118,000000,3.25,3.49,3.25,3.49,806,0
+WLACW.US,D,20251119,000000,3.55,3.55,3.3,3.47,2323,0
+WLACW.US,D,20251120,000000,3.33,3.33,3.2101,3.25,4127,0
+WLACW.US,D,20251121,000000,3.07,3.5,3.07,3.5,9363,0
+WLACW.US,D,20251124,000000,3.52,3.76,3.5,3.75,26614,0
+WLACW.US,D,20251125,000000,3.57,3.57,3.3,3.35,4501,0
+WLACW.US,D,20251126,000000,3.31,3.35,3.31,3.35,1239,0
+WLACW.US,D,20251128,000000,3.17,3.5,2.821089,2.821089,3849,0
+WLACW.US,D,20251201,000000,3.3,3.3,3.16,3.29,106788,0
+WLACW.US,D,20251202,000000,3.345,3.345,2.75,3.02,141595,0
+WLACW.US,D,20251203,000000,3.05,3.37,3,3.06,102112,0
+WLACW.US,D,20251204,000000,3.05,4.7415,3,3.275,64935,0
+WLACW.US,D,20251205,000000,3.35,3.4,3.35,3.38,1271,0
+WLACW.US,D,20251208,000000,3.25,3.62,3.25,3.44,25338,0
+WLACW.US,D,20251209,000000,3.5,3.66,3.35,3.43,20021,0
+WLACW.US,D,20251210,000000,3.41,3.55,3.4,3.45,11419,0
+WLACW.US,D,20251211,000000,3.26,3.26,3.26,3.26,1118,0
+WLACW.US,D,20251212,000000,3.74,3.765,3.26,3.3,14675,0
+WLACW.US,D,20251215,000000,3.25,3.505,3.24,3.24,159065,0
+WLACW.US,D,20251216,000000,3.49,3.6656,3.28,3.425,2931,0
+WLACW.US,D,20251217,000000,3.6751,3.7,3.43,3.67,120964,0
+WLACW.US,D,20251218,000000,3.51,4,3.51,3.64,30349,0
+WLACW.US,D,20251219,000000,3.57,3.97,3.5,3.81,16162,0
+WLACW.US,D,20251222,000000,3.98,4.1,3.95,4,7904,0
+WLACW.US,D,20251223,000000,4.095,4.2,4.01,4.12,22669,0
+WLACW.US,D,20251224,000000,4.16,4.18,4,4.1002,16709,0
+WLACW.US,D,20251226,000000,4.2,4.66,4.2,4.5,32102,0
+WLACW.US,D,20251229,000000,4.3,4.67,4.26,4.58,61383,0
+WLACW.US,D,20251230,000000,4.55,4.55,4.23,4.23,3324,0
+WLACW.US,D,20251231,000000,4.48,4.48,4.48,4.48,484,0
+WLACW.US,D,20260102,000000,4.47,4.7,4.4,4.49,12629,0
+WLACW.US,D,20260105,000000,4.32,4.66,4.32,4.66,19745,0
+WLACW.US,D,20260106,000000,4.69,4.69,4.47,4.5901,6408,0
+WLACW.US,D,20260107,000000,4.38,4.6,4.25,4.6,30633,0
+WLACW.US,D,20260108,000000,4.58,4.59,4.325,4.49,4063,0
+WLACW.US,D,20260109,000000,4.375,4.5,4.25,4.35,1734,0
+WLACW.US,D,20260112,000000,4.18,4.1901,4.16,4.1901,1179,0
+WLACW.US,D,20260113,000000,4.2301,4.6,3.92,3.92,7464,0
+WLACW.US,D,20260114,000000,4,4.4931,3.95,3.95,4260,0
+WLACW.US,D,20260115,000000,4.17,4.2,4.02,4.1,2026,0
+WLACW.US,D,20260116,000000,4.1,4.4,4.1,4.32,25869,0
+WLACW.US,D,20260120,000000,4.4,4.4001,3.8501,3.9,20073,0
+WLACW.US,D,20260121,000000,4.025,4.1499,3.95,4.02,45997,0
+WLACW.US,D,20260122,000000,3.9501,4.38,3.9501,4,2340,0
+WLACW.US,D,20260123,000000,4.1,4.1,3.86,3.86,940,0
+WLACW.US,D,20260126,000000,4.05,4.188,4.05,4.05,6291,0
+WLACW.US,D,20260127,000000,4,4.0002,4,4.0002,223,0
+WLACW.US,D,20260128,000000,3.76,4.18,3.75,3.9,15261,0
+WLACW.US,D,20260129,000000,3.75,3.78,3.68,3.68,18054,0
+WLACW.US,D,20260130,000000,3.7,3.7001,3.57,3.58,9224,0
+WLACW.US,D,20260202,000000,3.9999,3.9999,3.9999,3.9999,262,0
+WLACW.US,D,20260203,000000,3.9103,3.95,3.87,3.87,1505,0
+WLACW.US,D,20260204,000000,3.5,3.5001,3.25,3.5,101241,0
+WLACW.US,D,20260205,000000,3.49,3.5,3.25,3.25,13400,0
+WLACW.US,D,20260206,000000,3.15,3.33,3.11,3.33,8850,0
+WLACW.US,D,20260209,000000,3.5,3.5002,3.25,3.5,26845,0
+WLACW.US,D,20260210,000000,3.45,3.5,3.45,3.5,5247,0
+WLACW.US,D,20260211,000000,3.4,3.4243,3.39,3.4,8602,0
+WLACW.US,D,20260212,000000,3.25,3.25,3.25,3.25,10300,0
+WLACW.US,D,20260213,000000,3.25,3.48,3.25,3.45,11624,0
+WLACW.US,D,20260217,000000,3.25,3.4,3.23,3.4,1212,0
+WLACW.US,D,20260218,000000,3.4,3.4,3.39,3.4,2514,0
diff --git a/daily/us/nasdaq stocks/3/wlds.us.txt b/daily/us/nasdaq stocks/3/wlds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1526c4d7c7f599261e42cacb23a727d69941a26b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlds.us.txt	
@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLDS.US,D,20220913,000000,376,468,196.8,228,110797.075,0
+WLDS.US,D,20220914,000000,212,242.384,181.6,236,32711.55,0
+WLDS.US,D,20220915,000000,198.4,227.2,196,217.6,16369.425,0
+WLDS.US,D,20220916,000000,196.8,211.624,176.84,187.2,7298.2875,0
+WLDS.US,D,20220919,000000,168.8,188.8,141.6,144.8,10796.9375,0
+WLDS.US,D,20220920,000000,134.4,155.6,134.4,137.6,7448.95,0
+WLDS.US,D,20220921,000000,136.8,142.4,109.6,109.6,5492.45,0
+WLDS.US,D,20220922,000000,108.8,122.4,101.6,106.4,5343.6375,0
+WLDS.US,D,20220923,000000,99.2,103.192,89.6,92.8,5284.5,0
+WLDS.US,D,20220926,000000,89.6,92,81.6,84.8,3805.5125,0
+WLDS.US,D,20220927,000000,84,106.4,84,89.6,4359.4375,0
+WLDS.US,D,20220928,000000,94.4,99.2,82.4,84,3631.9,0
+WLDS.US,D,20220929,000000,81.6,83.6,75.2,76.264,2814.375,0
+WLDS.US,D,20220930,000000,76.8,79.2,70.4,70.4,1382.3,0
+WLDS.US,D,20221003,000000,87.2,116,86.4,104.8,277338.4875,0
+WLDS.US,D,20221004,000000,94.4,101.6,80.8,86.4,17576.675,0
+WLDS.US,D,20221005,000000,82.4,86.4,80,84.8,4156.8125,0
+WLDS.US,D,20221006,000000,84,85.6,74.48,76.8,6861.25,0
+WLDS.US,D,20221007,000000,77.76,87.744,76.8,77.504,2692.9875,0
+WLDS.US,D,20221010,000000,78.4,83.848,76.8,80,1863.7625,0
+WLDS.US,D,20221011,000000,84.8,84.8,76,82.4,3460.45,0
+WLDS.US,D,20221012,000000,84,84,77.6,80,1846.4,0
+WLDS.US,D,20221013,000000,77.6,80,76.8,78.4,618.1125,0
+WLDS.US,D,20221014,000000,76.8,83.04,76.8,77.656,941.4375,0
+WLDS.US,D,20221017,000000,77.6,79.2,74.56,78.4,1253.35,0
+WLDS.US,D,20221018,000000,80,80,75.28,76.8,1885.8,0
+WLDS.US,D,20221019,000000,75.88,77.204,72,73.696,1182.3875,0
+WLDS.US,D,20221020,000000,75,75.2,70.4,73.544,1221.65,0
+WLDS.US,D,20221021,000000,74.4,75.04,69.608,71.208,480.0625,0
+WLDS.US,D,20221024,000000,69.6,72,69.6,69.616,898.525,0
+WLDS.US,D,20221025,000000,69.8,73.28,69.6,70.4,424.2125,0
+WLDS.US,D,20221026,000000,70.4,72,68.696,69.928,558.9,0
+WLDS.US,D,20221027,000000,69.804,71.704,68,69.2,758.1375,0
+WLDS.US,D,20221028,000000,70.992,70.992,66.72,67.992,811.4125,0
+WLDS.US,D,20221031,000000,65.008,67.224,60.016,62.528,1589.5375,0
+WLDS.US,D,20221101,000000,65.6,65.6,63.2,64.792,747.675,0
+WLDS.US,D,20221102,000000,64,66.32,61.6,63.672,324.475,0
+WLDS.US,D,20221103,000000,61.6,64.28,60.088,63.68,589.4625,0
+WLDS.US,D,20221104,000000,63.992,63.992,58.6,61.584,494.025,0
+WLDS.US,D,20221107,000000,59.28,61,53.6,54.224,613.525,0
+WLDS.US,D,20221108,000000,51.528,56.6328,51.2,51.6,1321.475,0
+WLDS.US,D,20221109,000000,52.936,57.584,52.008,54.184,535.4875,0
+WLDS.US,D,20221110,000000,53.6,54.184,48.088,51.192,2566.3625,0
+WLDS.US,D,20221111,000000,51.168,54.184,51.168,51.368,587.3875,0
+WLDS.US,D,20221114,000000,53.36,53.8,50.56,53.432,553.575,0
+WLDS.US,D,20221115,000000,50.416,54.272,49.24,51.24,601.575,0
+WLDS.US,D,20221116,000000,50.096,51.2,49.8,51.168,167.4875,0
+WLDS.US,D,20221117,000000,51.04,52.744,50.368,51.192,242.6375,0
+WLDS.US,D,20221118,000000,52.1,54.4,50.6,52.4,591.7625,0
+WLDS.US,D,20221121,000000,53.648,54.24,51.224,53.592,524.1625,0
+WLDS.US,D,20221122,000000,55.304,59.2,52.104,55.992,1691.2625,0
+WLDS.US,D,20221123,000000,56,58.312,53.6,55.976,322.325,0
+WLDS.US,D,20221125,000000,56.8,57.52,54.0076,55.584,389.775,0
+WLDS.US,D,20221128,000000,55.2,55.2,51.2,53.512,547.3125,0
+WLDS.US,D,20221129,000000,50.4,55.992,50.4,54.488,596.65,0
+WLDS.US,D,20221130,000000,56,56,52.008,52.804,925.3,0
+WLDS.US,D,20221201,000000,52.8,76,52.8,57.112,29204.975,0
+WLDS.US,D,20221202,000000,55.92,56.768,49.6,49.688,2605.9,0
+WLDS.US,D,20221205,000000,48.8,52.8,47.28,49.6,2907.875,0
+WLDS.US,D,20221206,000000,52.792,54.768,48.8,52,6020.5875,0
+WLDS.US,D,20221207,000000,56.8,59.2,46.4,48.624,12532.825,0
+WLDS.US,D,20221208,000000,54.304,55.2,49.624,52.424,8268.125,0
+WLDS.US,D,20221209,000000,54.4,62.4,51.2,58.792,12612.65,0
+WLDS.US,D,20221212,000000,57.4,58.776,48,51.16,5091.8625,0
+WLDS.US,D,20221213,000000,49.992,58.4,48.8,49.384,4054.1125,0
+WLDS.US,D,20221214,000000,49.44,51.992,48,48.62,2054.9875,0
+WLDS.US,D,20221215,000000,47.096,48.8,40.248,43.024,3854.4875,0
+WLDS.US,D,20221216,000000,43.032,43.568,38.016,40.8,2666.5875,0
+WLDS.US,D,20221219,000000,39.576,39.9919,36.984,37.688,499.6,0
+WLDS.US,D,20221220,000000,37.696,40.8,37.072,39.152,1591.9875,0
+WLDS.US,D,20221221,000000,40.512,40.512,38.4,40.3168,653.9125,0
+WLDS.US,D,20221222,000000,39.648,39.648,36.08,38.008,1041.8125,0
+WLDS.US,D,20221223,000000,36.64,37.5919,36.6355,36.8,526.7125,0
+WLDS.US,D,20221227,000000,36.072,45.96,34.04,42.4,5647.075,0
+WLDS.US,D,20221228,000000,46.4,46.4,38.16,38.4,2389.925,0
+WLDS.US,D,20221229,000000,37.248,39.344,35.2,36.8,1020.65,0
+WLDS.US,D,20221230,000000,36.8,39.32,34.4,34.9132,1029.5,0
+WLDS.US,D,20230103,000000,38,42.24,34.48,37.64,1582.625,0
+WLDS.US,D,20230104,000000,38.4,41.28,38.4,39.28,903.9375,0
+WLDS.US,D,20230105,000000,38.9841,46,38.4,40.728,1703.9,0
+WLDS.US,D,20230106,000000,42.72,43.992,39.6,40.8,1052.725,0
+WLDS.US,D,20230109,000000,43.2,44,40.12,41.2,999.1375,0
+WLDS.US,D,20230110,000000,44.8,48.792,42.152,44.604,4711.8875,0
+WLDS.US,D,20230111,000000,46.4,47.168,42.528,45.28,3053.025,0
+WLDS.US,D,20230112,000000,46,51.192,44,44.368,2744.6,0
+WLDS.US,D,20230113,000000,44.8,49.6,44.8,46.4,997.6625,0
+WLDS.US,D,20230117,000000,48,48,44.88,46.72,773.5125,0
+WLDS.US,D,20230118,000000,47.204,49.512,39.76,39.76,2543.25,0
+WLDS.US,D,20230119,000000,39.2,44.8,39.2,42.008,1161.025,0
+WLDS.US,D,20230120,000000,44,44,40.2,42.176,950.2875,0
+WLDS.US,D,20230123,000000,44.952,48.04,43.2,43.2,878.1125,0
+WLDS.US,D,20230124,000000,43.12,43.192,38.584,40.832,856.975,0
+WLDS.US,D,20230125,000000,42.872,43.192,40.44,40.856,321.825,0
+WLDS.US,D,20230126,000000,41.6,44.8,41.6,41.84,397.95,0
+WLDS.US,D,20230127,000000,44.8,61.52,42.4,53.072,47864.9125,0
+WLDS.US,D,20230130,000000,51.192,58.664,48.088,52.08,7401.85,0
+WLDS.US,D,20230131,000000,56,70.392,53.608,63.2,16423.425,0
+WLDS.US,D,20230201,000000,68,68.792,56.08,63.2,22551.175,0
+WLDS.US,D,20230202,000000,64.432,67.2,52.8,55.04,6633.4125,0
+WLDS.US,D,20230203,000000,53.392,54.728,49.656,53.408,2055.375,0
+WLDS.US,D,20230206,000000,52.352,53.6,48.92,49.68,3086.225,0
+WLDS.US,D,20230207,000000,51.2,52.032,46.456,51.416,2714.55,0
+WLDS.US,D,20230208,000000,51.416,51.44,48,50.36,918.8125,0
+WLDS.US,D,20230209,000000,89.6,103.2,69.2,72.8,794369.6375,0
+WLDS.US,D,20230210,000000,66.4,76.8,64,75.208,26407.7875,0
+WLDS.US,D,20230213,000000,71.264,78.4,67.2,75.128,16051.1625,0
+WLDS.US,D,20230214,000000,72,75.2,69.6,72.08,4101.6625,0
+WLDS.US,D,20230215,000000,73.6,81.6,69.6,76.088,5690.7375,0
+WLDS.US,D,20230216,000000,74.48,78.38,71.208,72.056,3336.95,0
+WLDS.US,D,20230217,000000,71.72,73.6,68,70.4,1370.1625,0
+WLDS.US,D,20230221,000000,73.6,73.6,56.976,59.32,3211.925,0
+WLDS.US,D,20230222,000000,58.6,58.6,52.72,56.872,1476.9875,0
+WLDS.US,D,20230223,000000,55.168,56,52,53.9336,1309.9875,0
+WLDS.US,D,20230224,000000,55.6,55.6,50.8,51.864,835.8875,0
+WLDS.US,D,20230227,000000,48.656,54.4,48.656,50,874.925,0
+WLDS.US,D,20230228,000000,48.8,48.8,44.08,45.52,2565.05,0
+WLDS.US,D,20230301,000000,44.8,56,44.8,51.2,2893.3625,0
+WLDS.US,D,20230302,000000,49.36,50.4,45.24,47.28,1443.7,0
+WLDS.US,D,20230303,000000,47.208,49.44,44,47.168,1034.525,0
+WLDS.US,D,20230306,000000,47.024,50.232,45.224,48.8,685.7875,0
+WLDS.US,D,20230307,000000,48.8,48.84,45.824,48,790.025,0
+WLDS.US,D,20230308,000000,48,52.104,45.32,51.592,1044.4125,0
+WLDS.US,D,20230309,000000,51.424,51.424,48,48,699.5625,0
+WLDS.US,D,20230310,000000,45.568,48,44.08,44.592,893.4,0
+WLDS.US,D,20230313,000000,44,48,44,48,579.1375,0
+WLDS.US,D,20230314,000000,48,50.4,44.104,47.08,575.875,0
+WLDS.US,D,20230315,000000,45.616,47.768,44.12,46.64,607.175,0
+WLDS.US,D,20230316,000000,46.4,46.4,40.88,44.784,1013.9875,0
+WLDS.US,D,20230317,000000,43.6,46.176,43.2,46.168,448.9625,0
+WLDS.US,D,20230320,000000,43.576,45.712,43.224,43.24,492.7625,0
+WLDS.US,D,20230321,000000,43.2,46.4,41.2,46.4,743.35,0
+WLDS.US,D,20230322,000000,44,45.6,41.208,45.6,123.325,0
+WLDS.US,D,20230323,000000,44.4,45.6,41.04,45.6,289.5625,0
+WLDS.US,D,20230324,000000,44.792,45.6,40,42.644,580.4625,0
+WLDS.US,D,20230327,000000,46,46.392,40.208,43.44,495.5,0
+WLDS.US,D,20230328,000000,42.096,43.6,40.208,42.784,122.85,0
+WLDS.US,D,20230329,000000,42.544,42.784,40.04,42.392,520.8375,0
+WLDS.US,D,20230330,000000,40.8,41.604,40,41.592,567.3375,0
+WLDS.US,D,20230331,000000,39.48,41.568,39.48,41.2,249.9625,0
+WLDS.US,D,20230403,000000,39.608,41.52,36.672,36.8,400.875,0
+WLDS.US,D,20230404,000000,39.2,40,37.2,39.984,685.725,0
+WLDS.US,D,20230405,000000,39.92,40.8,37.6,39.2,842.0125,0
+WLDS.US,D,20230406,000000,39.2,40.8,39.1601,39.2,493.45,0
+WLDS.US,D,20230410,000000,40.8,47.984,39.9959,42.8,1849.6875,0
+WLDS.US,D,20230411,000000,45.584,46.36,42.8,43.2,721.925,0
+WLDS.US,D,20230412,000000,46.4,46.4,40.8,43,431.15,0
+WLDS.US,D,20230413,000000,45.2,50.984,44.112,49.104,5209.1875,0
+WLDS.US,D,20230414,000000,49.6,52.256,45.6,51.2,3004.825,0
+WLDS.US,D,20230417,000000,52.8,54.392,49.6,52,906.5625,0
+WLDS.US,D,20230418,000000,50.8,52,48.2,50.704,699.425,0
+WLDS.US,D,20230419,000000,48.8,50.4,45.608,45.68,1180.1375,0
+WLDS.US,D,20230420,000000,46,46,41.232,42.416,969.4875,0
+WLDS.US,D,20230421,000000,43.792,47.184,43.792,45.6,112.475,0
+WLDS.US,D,20230424,000000,44,47.648,41.864,44.4,622.5,0
+WLDS.US,D,20230425,000000,47.192,47.192,41.688,41.92,112.5875,0
+WLDS.US,D,20230426,000000,42.48,44,41.992,41.992,246.1375,0
+WLDS.US,D,20230427,000000,47.0568,47.0568,41.6,45.2,52.65,0
+WLDS.US,D,20230428,000000,44.628,46.856,40,44.208,395.825,0
+WLDS.US,D,20230501,000000,41.68,43.984,40.144,42.4,202.275,0
+WLDS.US,D,20230502,000000,41.72,43.456,40.16,41.3944,354.7,0
+WLDS.US,D,20230503,000000,42.4,42.4,40.08,41.376,455.475,0
+WLDS.US,D,20230504,000000,40.08,41.2,40,41.192,171.025,0
+WLDS.US,D,20230505,000000,38.44,41.192,36.8,39.6,990.6625,0
+WLDS.US,D,20230508,000000,39.2,40.8,36.8,40.208,575.8125,0
+WLDS.US,D,20230509,000000,41.6,41.6,39.8439,40,157,0
+WLDS.US,D,20230510,000000,40,41.6,40,41.584,141.7375,0
+WLDS.US,D,20230511,000000,40,41.184,35.12,38.528,580.725,0
+WLDS.US,D,20230512,000000,40.8,41.6,36.056,40.8,30858.0125,0
+WLDS.US,D,20230515,000000,36.96,38.4,36.16,36.44,1672.1,0
+WLDS.US,D,20230516,000000,35.776,37.08,32.016,32.8,2922.3,0
+WLDS.US,D,20230517,000000,32.976,34.8,31.2,34.32,934.65,0
+WLDS.US,D,20230518,000000,32.48,39.208,32.48,39.2,1057.2375,0
+WLDS.US,D,20230519,000000,36.68,38.36,36,37.592,266.8875,0
+WLDS.US,D,20230522,000000,36,37.176,35.68,35.68,123.6875,0
+WLDS.US,D,20230523,000000,35.76,38.4,35.76,37.056,115.6375,0
+WLDS.US,D,20230524,000000,34.6,36.8,34.6,36.216,349.6375,0
+WLDS.US,D,20230525,000000,56.8,152.8,52,112.8,1407576.675,0
+WLDS.US,D,20230526,000000,88.8,134.4,84.8,93.6,196236.55,0
+WLDS.US,D,20230530,000000,114.4,180,98.4,147.2,541548.9125,0
+WLDS.US,D,20230531,000000,135.2,140.8,112,117.6,50559.0625,0
+WLDS.US,D,20230601,000000,157.6,188.8,144,159.2,645337.675,0
+WLDS.US,D,20230602,000000,157.6,169.6,145.6,161.6,54755.825,0
+WLDS.US,D,20230605,000000,166.4,182.392,149.6,171.2,46461.4375,0
+WLDS.US,D,20230606,000000,160,163.968,140.8,158.4,25707.55,0
+WLDS.US,D,20230607,000000,163.2,188.8,150.48,176,41434.225,0
+WLDS.US,D,20230608,000000,184,184,156,166.4,17841.05,0
+WLDS.US,D,20230609,000000,200.8,204.8,160,168,120831.025,0
+WLDS.US,D,20230612,000000,165.2,168,144.024,152.8,20393.45,0
+WLDS.US,D,20230613,000000,157.2,158.32,144,155.2,10081.125,0
+WLDS.US,D,20230614,000000,152,157.6,145.6,156,10960.3,0
+WLDS.US,D,20230615,000000,155.2,158.4,144.8,156.8,8472.3125,0
+WLDS.US,D,20230616,000000,148.8,152,132,135.2,15503.15,0
+WLDS.US,D,20230620,000000,132.8,136.784,120,126.4,9279.25,0
+WLDS.US,D,20230621,000000,128.8,128.808,109.6,115.2,8562.275,0
+WLDS.US,D,20230622,000000,112,139.2,110.4,128,10114.325,0
+WLDS.US,D,20230623,000000,130.4,145.6,125.6,141.6,20655.4375,0
+WLDS.US,D,20230626,000000,130.4,138.4,121.6,132,5822.575,0
+WLDS.US,D,20230627,000000,128,131.2,119.6,120.8,5498.6875,0
+WLDS.US,D,20230628,000000,118.4,119.28,109.6,111.2,4214.45,0
+WLDS.US,D,20230629,000000,116,131.192,104,109.6,11044.625,0
+WLDS.US,D,20230630,000000,105.6,114.44,104.8,114.4,3368.3125,0
+WLDS.US,D,20230703,000000,112,118.4,112,115.2,1599.2875,0
+WLDS.US,D,20230705,000000,112,129.224,110.48,123.2,5167.475,0
+WLDS.US,D,20230706,000000,120.8,128,113.6,118.4,3008.1125,0
+WLDS.US,D,20230707,000000,112.8,119.2,112,113.6,1828.6625,0
+WLDS.US,D,20230710,000000,118.4,126.4,113.6,126.4,3626.8875,0
+WLDS.US,D,20230711,000000,128,128,117.6,123.2,2383.65,0
+WLDS.US,D,20230712,000000,126.4,126.4,120,126.4,2118.8125,0
+WLDS.US,D,20230713,000000,128.8,144.8,120.8,129.6,10840.3375,0
+WLDS.US,D,20230714,000000,129.6,129.6,121.6,123.2,2746.2625,0
+WLDS.US,D,20230717,000000,120.8,135.04,120.8,131.2,2719.375,0
+WLDS.US,D,20230718,000000,132.8,135.2,125.6,128,1797.1875,0
+WLDS.US,D,20230719,000000,128,129.2,116,118.4,2898.025,0
+WLDS.US,D,20230720,000000,117.608,120.8,116,120,993.5875,0
+WLDS.US,D,20230721,000000,117.6,123.048,116.8,120.8,1258.125,0
+WLDS.US,D,20230724,000000,122.4,122.4,113.6,117.6,1482.45,0
+WLDS.US,D,20230725,000000,120,121.6,116.8,120,1568.3875,0
+WLDS.US,D,20230726,000000,117.6,126.4,116.8,126.4,1814.0875,0
+WLDS.US,D,20230727,000000,128,128,112.8,115.2,2807.8625,0
+WLDS.US,D,20230728,000000,114.4,117.6,108,108,1781.3625,0
+WLDS.US,D,20230731,000000,108.8,118.4,108.8,114.4,2982.5375,0
+WLDS.US,D,20230801,000000,112.8,113.6,109.6,112,2093.025,0
+WLDS.US,D,20230802,000000,110.4,112.672,105.6,109.6,1791.325,0
+WLDS.US,D,20230803,000000,106.4,108.8,104.8,107.2,1327.275,0
+WLDS.US,D,20230804,000000,105.6,111.2,104,106.4,2171.75,0
+WLDS.US,D,20230807,000000,108.8,108.8,96,100,2556.6875,0
+WLDS.US,D,20230808,000000,98.4,102.4,88,90.4,2363.05,0
+WLDS.US,D,20230809,000000,90.4,92.4,84.8,85.6,1461.4375,0
+WLDS.US,D,20230810,000000,84.8,96,84.8,93.6,1808.3875,0
+WLDS.US,D,20230811,000000,92.8,92.8,84.8,86.4,960.3875,0
+WLDS.US,D,20230814,000000,84.8,90.4,84.8,90.4,618.175,0
+WLDS.US,D,20230815,000000,98.4,116,96,106.4,151748.8,0
+WLDS.US,D,20230816,000000,100,121.6,100,120,22295.1,0
+WLDS.US,D,20230817,000000,120,122.4,108.8,117.6,5757.5,0
+WLDS.US,D,20230818,000000,117.6,117.6,106.4,110.4,2335.4125,0
+WLDS.US,D,20230821,000000,107.2,110.376,96.8,98.4,4257.6625,0
+WLDS.US,D,20230822,000000,96.8,104,95.2,102.4,2045.9875,0
+WLDS.US,D,20230823,000000,102.4,107.2,97.6,101.6,2161.3,0
+WLDS.US,D,20230824,000000,103.2,103.936,96,96,885.8875,0
+WLDS.US,D,20230825,000000,96.8,99.2,93.6,94.4,1018.6125,0
+WLDS.US,D,20230828,000000,94.4,101.6,93.6,94.4,1569.6,0
+WLDS.US,D,20230829,000000,95.2,97.456,91.2,93.6,2272.8125,0
+WLDS.US,D,20230830,000000,95.2,96,90.4,95.2,1477.525,0
+WLDS.US,D,20230831,000000,96,96,88,94.4,1590.8875,0
+WLDS.US,D,20230901,000000,92,95.424,89.6,89.6,1086.6125,0
+WLDS.US,D,20230905,000000,96,96,89.6,93.6,995.3875,0
+WLDS.US,D,20230906,000000,92,93.592,88,90.4,1375.525,0
+WLDS.US,D,20230907,000000,93.6,93.6,84,88,1436.6125,0
+WLDS.US,D,20230908,000000,86.4,88.792,80.008,87.192,2410.5625,0
+WLDS.US,D,20230911,000000,86.4,87.192,62.4,65.072,4276.2,0
+WLDS.US,D,20230912,000000,76,76,73.216,74.936,2109.275,0
+WLDS.US,D,20230913,000000,77.6,79.992,72.8,78.32,777.05,0
+WLDS.US,D,20230914,000000,76.704,79.096,75.2,76.8,340.2875,0
+WLDS.US,D,20230915,000000,76.8,77.592,72.8,74.4,538.9625,0
+WLDS.US,D,20230918,000000,76.8,76.8,73.2,74,329.3125,0
+WLDS.US,D,20230919,000000,73.624,74.016,70.416,71.2,738.1875,0
+WLDS.US,D,20230920,000000,71.2,73.6,67.68,71.0072,658.3125,0
+WLDS.US,D,20230921,000000,68.8,69.28,64.4,66,1018.875,0
+WLDS.US,D,20230922,000000,66,69.76,64.84,66.8,240.525,0
+WLDS.US,D,20230925,000000,65.6,71.12,64.8,67.992,365.1125,0
+WLDS.US,D,20230926,000000,68.8,68.8,64.064,65.384,440.0875,0
+WLDS.US,D,20230927,000000,64.8,65.08,58.6684,63.28,871.75,0
+WLDS.US,D,20230928,000000,59.6,64,58.4,62.4,667.8,0
+WLDS.US,D,20230929,000000,62.4,62.4,58.4,62.4,289.325,0
+WLDS.US,D,20231002,000000,64,67.592,63.2,67.032,1614.7125,0
+WLDS.US,D,20231003,000000,67.2,68.384,58.4,61.6,519.1375,0
+WLDS.US,D,20231004,000000,62.4,67.704,62.4,65.52,1073.1875,0
+WLDS.US,D,20231005,000000,64.8,65.52,61.608,61.608,159.8,0
+WLDS.US,D,20231006,000000,63.2,63.992,58.408,63.2,147.3,0
+WLDS.US,D,20231009,000000,60.8,60.8,56.008,59.992,948.1125,0
+WLDS.US,D,20231010,000000,56.8,59.992,56.8,59.992,314.9625,0
+WLDS.US,D,20231011,000000,60,60,56,56,549.6875,0
+WLDS.US,D,20231012,000000,57.4,59.992,52,53.208,811.1375,0
+WLDS.US,D,20231013,000000,55.872,59.3432,51.2,52,550.3875,0
+WLDS.US,D,20231016,000000,51.216,52,48.808,50.168,673.5125,0
+WLDS.US,D,20231017,000000,52,52,46.56,48.776,1229.375,0
+WLDS.US,D,20231018,000000,48.776,52,47.6,51.192,280.325,0
+WLDS.US,D,20231019,000000,51.44,52,41.168,44.096,1594.475,0
+WLDS.US,D,20231020,000000,47.948,49.264,45.096,45.608,570.3,0
+WLDS.US,D,20231023,000000,46.32,49.624,40.304,42.48,7170.55,0
+WLDS.US,D,20231024,000000,41.208,45.704,40,45.024,2162.0625,0
+WLDS.US,D,20231025,000000,40,42.4,38.768,39.68,1832.3,0
+WLDS.US,D,20231026,000000,42.288,42.288,39.128,39.128,858.75,0
+WLDS.US,D,20231027,000000,40,41.08,36,39.296,750.825,0
+WLDS.US,D,20231030,000000,40.16,41.6,37.768,41.072,1493.5,0
+WLDS.US,D,20231031,000000,41.6,41.6,38.856,40.08,254.2125,0
+WLDS.US,D,20231101,000000,38.784,49.44,38.784,46.648,11082.95,0
+WLDS.US,D,20231102,000000,49.832,56,46.304,48.88,11687.1375,0
+WLDS.US,D,20231103,000000,52.776,53.6,47.52,51.92,10591.2375,0
+WLDS.US,D,20231106,000000,52.512,58.648,52.504,58.4,4451.2375,0
+WLDS.US,D,20231107,000000,63.888,78.8,60.08,74.44,12597.6375,0
+WLDS.US,D,20231108,000000,77.52,90.32,68,73.592,14140.5125,0
+WLDS.US,D,20231109,000000,33.36,35.92,32,34.08,37914.1,0
+WLDS.US,D,20231110,000000,32.696,35.392,32,32,7033.425,0
+WLDS.US,D,20231113,000000,34.4,34.4,28.8,29.4,7802.0625,0
+WLDS.US,D,20231114,000000,30.464,30.8,28,28,4954.575,0
+WLDS.US,D,20231115,000000,29.6,30.88,27.2,29.5919,4276.275,0
+WLDS.US,D,20231116,000000,30.4,32,25.6,26.008,4575.925,0
+WLDS.US,D,20231117,000000,27.088,28.568,26.4,27.28,4258.35,0
+WLDS.US,D,20231120,000000,27.672,28,26.4,28,3761.4625,0
+WLDS.US,D,20231121,000000,28,28.792,26.72,27.872,1348.4875,0
+WLDS.US,D,20231122,000000,27.688,27.984,26.4,27.32,2711.6,0
+WLDS.US,D,20231124,000000,27.608,29.752,27.2,28.264,3796.2625,0
+WLDS.US,D,20231127,000000,28.4,33.592,27.2,33.128,26482.5625,0
+WLDS.US,D,20231128,000000,32.968,37.6,28,31.92,22241.5,0
+WLDS.US,D,20231129,000000,32,33.6,30.4,33.52,9074.5875,0
+WLDS.US,D,20231130,000000,33.704,35.92,32.136,33.6,12472.05,0
+WLDS.US,D,20231201,000000,33.2,34,31.2,32.88,5899.1125,0
+WLDS.US,D,20231204,000000,32.88,32.88,31.2,32.336,3889.775,0
+WLDS.US,D,20231205,000000,32.408,33.52,31.352,32.248,2515.0375,0
+WLDS.US,D,20231206,000000,32,32,29.768,30,3858.1875,0
+WLDS.US,D,20231207,000000,31.264,31.92,28,28.008,8797.925,0
+WLDS.US,D,20231208,000000,28.168,29.992,23.592,24.2561,9114.95,0
+WLDS.US,D,20231211,000000,24.24,24.792,23.2,24.792,3629.875,0
+WLDS.US,D,20231212,000000,24.448,24.736,21.04,21.656,3573.15,0
+WLDS.US,D,20231213,000000,22.24,24,22.24,23.64,3805.1875,0
+WLDS.US,D,20231214,000000,24,25.416,22.832,24.792,4261.25,0
+WLDS.US,D,20231215,000000,23.272,27.592,23.272,26.8001,7376.2375,0
+WLDS.US,D,20231218,000000,28,28.464,25.736,26.752,4485.4875,0
+WLDS.US,D,20231219,000000,26.44,27.2961,24,25.208,2750.0125,0
+WLDS.US,D,20231220,000000,25.6,26.392,23.528,24.632,2742.15,0
+WLDS.US,D,20231221,000000,25.12,26.384,24.36,25.8639,1499.25,0
+WLDS.US,D,20231222,000000,27.2,27.2,24.856,25.96,1430.85,0
+WLDS.US,D,20231226,000000,26.712,26.712,24,24.008,2565.125,0
+WLDS.US,D,20231227,000000,24.76,25.6,24.008,25.52,3231.625,0
+WLDS.US,D,20231228,000000,27.2,32,25.4,29.2,91169.95,0
+WLDS.US,D,20231229,000000,26.4,29.04,25.424,27.52,9962.25,0
+WLDS.US,D,20240102,000000,28.216,31.04,26.408,30.216,15694.8875,0
+WLDS.US,D,20240103,000000,30.384,31.184,26.888,27.36,5792.4375,0
+WLDS.US,D,20240104,000000,29.04,31.184,27.36,30.4,5258.475,0
+WLDS.US,D,20240105,000000,29.44,41.032,28.82,39.96,49050.675,0
+WLDS.US,D,20240108,000000,40.768,41.208,33.8,36.472,13367.6875,0
+WLDS.US,D,20240109,000000,38.808,39.1999,33.888,36,7131.7875,0
+WLDS.US,D,20240110,000000,36,36.4,29.2,33.512,8658.425,0
+WLDS.US,D,20240111,000000,32.8,33.44,31.208,33.2,2603.4,0
+WLDS.US,D,20240112,000000,31.496,33.16,30.4,32.7919,2944.175,0
+WLDS.US,D,20240116,000000,32.64,32.64,26.8,28,6322.75,0
+WLDS.US,D,20240117,000000,28.392,29.5919,26.416,28.4,3090.025,0
+WLDS.US,D,20240118,000000,28.8,28.8,25.84,26.768,3719.4375,0
+WLDS.US,D,20240119,000000,26.696,28.16,25.968,28.1519,5337.425,0
+WLDS.US,D,20240122,000000,29.856,29.856,26.4,27.816,1448.5625,0
+WLDS.US,D,20240123,000000,28.088,28.8,26.824,27.6,1423.2125,0
+WLDS.US,D,20240124,000000,28.76,30.4,28.4,29.56,3246.0125,0
+WLDS.US,D,20240125,000000,29.56,30.3439,28.8,29.584,1954.925,0
+WLDS.US,D,20240126,000000,29.5759,29.584,28.8,29.2,787.25,0
+WLDS.US,D,20240129,000000,30.136,31.1839,28.96,30.4,1884.025,0
+WLDS.US,D,20240130,000000,30.4,32.752,30.4,30.9256,3110.9125,0
+WLDS.US,D,20240131,000000,30.84,31.592,30,31.44,1178.9875,0
+WLDS.US,D,20240201,000000,30.72,31.92,30.08,30.88,1407.9625,0
+WLDS.US,D,20240202,000000,30.88,33.56,30.4,32.752,4990.625,0
+WLDS.US,D,20240205,000000,32.8,35.08,32.48,34.696,4721.425,0
+WLDS.US,D,20240206,000000,38.4,39.984,32.752,37.056,28543.0125,0
+WLDS.US,D,20240207,000000,36.8,37.424,32.976,35.992,3319.5375,0
+WLDS.US,D,20240208,000000,34.144,38.3919,34.088,35.2,3787.6875,0
+WLDS.US,D,20240209,000000,35.232,36.712,33.8,34.424,17567.4125,0
+WLDS.US,D,20240212,000000,31.36,34.4,28.08,32.792,40642.5625,0
+WLDS.US,D,20240213,000000,30.4,32,28.8,31.2,4082.2375,0
+WLDS.US,D,20240214,000000,30.264,37.44,29.6,35.44,16432.5125,0
+WLDS.US,D,20240215,000000,35.2,36.76,32.08,35.2,4034.2875,0
+WLDS.US,D,20240216,000000,33.7841,37.1919,33.784,34.4,4381.375,0
+WLDS.US,D,20240220,000000,34.8,37.2,34.8,35.224,3847.725,0
+WLDS.US,D,20240221,000000,35.72,36,33.064,34.664,1104.2875,0
+WLDS.US,D,20240222,000000,32.88,35.104,32.88,34.216,2011.2375,0
+WLDS.US,D,20240223,000000,33.6,34.8719,33.1521,34.4,1710.9875,0
+WLDS.US,D,20240226,000000,33.608,36.8,32.8,36.44,5999.2,0
+WLDS.US,D,20240227,000000,36,39.2,35.544,36.408,5261.075,0
+WLDS.US,D,20240228,000000,44.264,46.392,36.416,41.6,75324.1125,0
+WLDS.US,D,20240229,000000,39.336,42.304,38.4,39.8001,9105.7375,0
+WLDS.US,D,20240301,000000,39.408,41.584,38.4,38.44,3742.8,0
+WLDS.US,D,20240304,000000,38.192,39.784,36,37.92,4652.7125,0
+WLDS.US,D,20240305,000000,36.768,36.768,33.6,34.424,1894.675,0
+WLDS.US,D,20240306,000000,34.6,36,33.64,34.6,2451.625,0
+WLDS.US,D,20240307,000000,34.4,37.792,33.632,37.032,4763.7625,0
+WLDS.US,D,20240308,000000,37.6,38.392,35.28,36.48,1985.8125,0
+WLDS.US,D,20240311,000000,36.616,37.6,35.2,37.12,2065.6875,0
+WLDS.US,D,20240312,000000,36,36.8,35.2,35.6,1562.325,0
+WLDS.US,D,20240313,000000,35.6,36.8,34.8,35.9992,1193.7125,0
+WLDS.US,D,20240314,000000,36.56,36.7999,34.6,35.76,1545.8875,0
+WLDS.US,D,20240315,000000,35.76,36.8,34.6,36.8,551.675,0
+WLDS.US,D,20240318,000000,60.8,64,41.84,46.496,440567.1625,0
+WLDS.US,D,20240319,000000,40,53.6,40,50.408,37803.3125,0
+WLDS.US,D,20240320,000000,48,53.592,44.8,53.032,13413.925,0
+WLDS.US,D,20240321,000000,50.224,50.4,44.16,50.4,8191.8125,0
+WLDS.US,D,20240322,000000,48,50.384,47.2,48.792,4380.5,0
+WLDS.US,D,20240325,000000,47.288,49.504,40.8,48.632,4044.9,0
+WLDS.US,D,20240326,000000,49.6,49.6,44.92,47.92,2892.6375,0
+WLDS.US,D,20240327,000000,47.12,47.192,42.4,46.64,3376.975,0
+WLDS.US,D,20240328,000000,46.04,46.4,43.624,45.016,1920.0625,0
+WLDS.US,D,20240401,000000,44,45.6,40.936,41.6,2916.5125,0
+WLDS.US,D,20240402,000000,42.32,42.392,39.224,40.72,1539.8375,0
+WLDS.US,D,20240403,000000,41.6,41.6,38.8,39.888,2155.8,0
+WLDS.US,D,20240404,000000,41.032,41.032,38.48,38.88,1728.6125,0
+WLDS.US,D,20240405,000000,39.84,39.984,37.608,38.88,3193.1625,0
+WLDS.US,D,20240408,000000,40.192,40.744,37.336,38.4,3243.775,0
+WLDS.US,D,20240409,000000,38.4,39.6,37.616,39.168,754.575,0
+WLDS.US,D,20240410,000000,39.2,44.8,39.2,44.8,3711.6125,0
+WLDS.US,D,20240411,000000,44.8,47.2,43.2,46.8,2062.425,0
+WLDS.US,D,20240412,000000,45.816,46.8,43.28,44.72,1377.7625,0
+WLDS.US,D,20240415,000000,43.28,44.7992,40.92,41.104,1488.8375,0
+WLDS.US,D,20240416,000000,39.936,40.72,38.4,38.868,1335.1875,0
+WLDS.US,D,20240417,000000,38.4,43.2,38.104,41.664,4567.475,0
+WLDS.US,D,20240418,000000,42.088,42.384,39.6,41.6,1357.45,0
+WLDS.US,D,20240419,000000,41.6,42.312,37.624,38.408,2880.9375,0
+WLDS.US,D,20240422,000000,40.52,40.52,37.608,39.12,926.4375,0
+WLDS.US,D,20240423,000000,38.6,40,36.928,38,2381.525,0
+WLDS.US,D,20240424,000000,37.384,39.2,36,37.04,1856.475,0
+WLDS.US,D,20240425,000000,36.8,36.8,29.4,29.6,5906.9375,0
+WLDS.US,D,20240426,000000,30.88,32,28.888,29.44,6925.4625,0
+WLDS.US,D,20240429,000000,29.6,31.288,28.96,29.36,2334.2,0
+WLDS.US,D,20240430,000000,29.6,31.2,29.32,29.92,2106.0875,0
+WLDS.US,D,20240501,000000,29.6,30.1328,27.2,28.704,2029.0125,0
+WLDS.US,D,20240502,000000,27.92,28.12,26.08,27.184,8284.45,0
+WLDS.US,D,20240503,000000,26.4,27.9992,26.4,27.2,2112.025,0
+WLDS.US,D,20240506,000000,27.2,31.112,26.816,28.4,5890.2875,0
+WLDS.US,D,20240507,000000,29.368,29.384,25.856,26.448,6609.2,0
+WLDS.US,D,20240508,000000,26.624,28,26.464,27.784,2731.45,0
+WLDS.US,D,20240509,000000,27.28,28.312,27.208,27.776,1395.4375,0
+WLDS.US,D,20240510,000000,25.904,27.856,25.68,26.112,3621.025,0
+WLDS.US,D,20240513,000000,26.16,27.4,25.4239,26.392,2067.5625,0
+WLDS.US,D,20240514,000000,26.392,28,23.2,23.24,9034.95,0
+WLDS.US,D,20240515,000000,24.08,25.6,24.08,25.48,4498.625,0
+WLDS.US,D,20240516,000000,28.4,28.4,22.8,27.12,23306.4625,0
+WLDS.US,D,20240517,000000,25.736,27.2,24.808,26.4,5721.45,0
+WLDS.US,D,20240520,000000,26.4,27.2,24.8,25.28,4130.4125,0
+WLDS.US,D,20240521,000000,25.6,28.4,25.28,26.72,4077.175,0
+WLDS.US,D,20240522,000000,26.72,28.3119,25.92,27.16,3259.5375,0
+WLDS.US,D,20240523,000000,27.92,28,25.76,26.4,1242.4625,0
+WLDS.US,D,20240524,000000,28.088,31.84,26.88,28.56,13098.8625,0
+WLDS.US,D,20240528,000000,30.48,31.76,28.8,30.4,8314.3375,0
+WLDS.US,D,20240529,000000,31.52,40,31.2,34.552,25140.7,0
+WLDS.US,D,20240530,000000,34.4,35.08,30.0008,32,6054.95,0
+WLDS.US,D,20240531,000000,32.624,32.712,28.96,32.4,4601.75,0
+WLDS.US,D,20240603,000000,31.432,32.712,26.48,27.968,6337.225,0
+WLDS.US,D,20240604,000000,28.336,29.2,25.6,26.608,3602.7625,0
+WLDS.US,D,20240605,000000,27.2,27.6,26,27.6,1681,0
+WLDS.US,D,20240606,000000,27.096,28.248,26.08,27.208,3394.575,0
+WLDS.US,D,20240607,000000,26.24,28.04,26,27.04,10646.8,0
+WLDS.US,D,20240610,000000,30.392,54.4,29.6001,32.88,383511.1375,0
+WLDS.US,D,20240611,000000,30.624,38.8,30.312,36.792,34140,0
+WLDS.US,D,20240612,000000,36.224,42.4,34.4,37.184,23315.7875,0
+WLDS.US,D,20240613,000000,36.256,37.8,33.504,35.92,6113.45,0
+WLDS.US,D,20240614,000000,34.816,39.2,32.832,34.128,10596.175,0
+WLDS.US,D,20240617,000000,33.76,35.2,32.24,34.96,19202.0625,0
+WLDS.US,D,20240618,000000,34.64,36.224,33.08,35.192,5171.2375,0
+WLDS.US,D,20240620,000000,36.2,42.4,35.2,40.8,15503.5375,0
+WLDS.US,D,20240621,000000,40.8,43.992,37.616,38.2,9286.55,0
+WLDS.US,D,20240624,000000,40,47.92,40,46.8,22339.3625,0
+WLDS.US,D,20240625,000000,46.8,50.4,40.376,41.96,35723.2125,0
+WLDS.US,D,20240626,000000,44.8,47.192,41.088,45.104,22500.1625,0
+WLDS.US,D,20240627,000000,43.44,48.8,43.2,46.96,16249.2875,0
+WLDS.US,D,20240628,000000,48,48.656,45.608,46.104,2904.6375,0
+WLDS.US,D,20240701,000000,47.2,47.2,44.808,46.032,7065.275,0
+WLDS.US,D,20240702,000000,44.8,47.92,38.4,39.256,22737.3125,0
+WLDS.US,D,20240703,000000,37.6,40.712,34.44,37.608,16283.075,0
+WLDS.US,D,20240705,000000,37.584,43.2,36.656,42.344,3867.3375,0
+WLDS.US,D,20240708,000000,42.16,44,38.32,39.2,8724.7,0
+WLDS.US,D,20240709,000000,39.192,41.12,36.84,38.408,8702.4125,0
+WLDS.US,D,20240710,000000,39.384,39.92,37.6,39.04,8125.7125,0
+WLDS.US,D,20240711,000000,39.04,39.96,38.024,39.52,5412.5625,0
+WLDS.US,D,20240712,000000,39.2,39.912,38.528,38.736,3487.0875,0
+WLDS.US,D,20240715,000000,45.32,45.32,33.288,34.512,81075.2,0
+WLDS.US,D,20240716,000000,35.432,39.016,34.4,37.6,77952.5625,0
+WLDS.US,D,20240717,000000,35.08,38.24,33.088,35.52,21720.65,0
+WLDS.US,D,20240718,000000,35.056,36.72,33.704,33.7841,14740.15,0
+WLDS.US,D,20240719,000000,34.2,35.984,33.8,35.872,4765.3875,0
+WLDS.US,D,20240722,000000,35.864,36.728,33.808,34.776,3743.225,0
+WLDS.US,D,20240723,000000,33.88,35.832,33.6,34.888,5159.375,0
+WLDS.US,D,20240724,000000,35.12,35.992,34.064,34.744,3497.0375,0
+WLDS.US,D,20240725,000000,35.36,35.36,33.688,33.776,2640.4,0
+WLDS.US,D,20240726,000000,33.696,34.312,33.6,34.08,2544.875,0
+WLDS.US,D,20240729,000000,34.24,35.2,33.04,34.096,6963.525,0
+WLDS.US,D,20240730,000000,34.32,34.32,32.4,32.48,5125.5625,0
+WLDS.US,D,20240731,000000,33.096,35.944,32.4,34,11497.2875,0
+WLDS.US,D,20240801,000000,34.4,34.736,32.952,32.992,5063.15,0
+WLDS.US,D,20240802,000000,32,33.24,30.056,32.72,8688.325,0
+WLDS.US,D,20240805,000000,31.584,33.6,28.04,31.056,19212.5125,0
+WLDS.US,D,20240806,000000,30.4,32.952,29.808,32.568,9355.6875,0
+WLDS.US,D,20240807,000000,31.52,31.84,28.184,28.808,7921.075,0
+WLDS.US,D,20240808,000000,29.96,31.144,27.4,28.968,11153.4,0
+WLDS.US,D,20240809,000000,28.8,30.24,27.6,28.656,1108.5875,0
+WLDS.US,D,20240812,000000,30.872,32.984,29.304,31.6,8761.9875,0
+WLDS.US,D,20240813,000000,32,32,27.4081,27.576,12113.1875,0
+WLDS.US,D,20240814,000000,30,30,28.152,29.328,4595.0125,0
+WLDS.US,D,20240815,000000,29.12,31.184,28.808,29.752,5494.2,0
+WLDS.US,D,20240816,000000,30.64,34,29.752,33.16,5036.625,0
+WLDS.US,D,20240819,000000,35.88,38.8,34,35.0392,34016.5875,0
+WLDS.US,D,20240820,000000,34.664,37.584,33.2,34.256,11000.4625,0
+WLDS.US,D,20240821,000000,33.84,34.16,30.408,31.664,4501.5125,0
+WLDS.US,D,20240822,000000,32.072,32.712,30.44,30.664,2424.225,0
+WLDS.US,D,20240823,000000,32.128,32.128,28.84,28.936,4045.4125,0
+WLDS.US,D,20240826,000000,29.92,30.112,28.8,29.24,11889.3125,0
+WLDS.US,D,20240827,000000,29.264,30.976,28.12,30.64,4960.625,0
+WLDS.US,D,20240828,000000,29.72,31.176,28.5279,29.52,3190.1625,0
+WLDS.US,D,20240829,000000,28.8,30.688,28.3453,28.4112,2601.8125,0
+WLDS.US,D,20240830,000000,29.52,29.52,27.6,28.864,2900.5625,0
+WLDS.US,D,20240903,000000,28.144,29.6,26,26.88,6039.675,0
+WLDS.US,D,20240904,000000,27.84,27.84,26.424,27,1317.7625,0
+WLDS.US,D,20240905,000000,27,27.192,25.728,26.344,2862.2875,0
+WLDS.US,D,20240906,000000,27.512,27.512,25.6,26.392,1940.0125,0
+WLDS.US,D,20240909,000000,25.92,27.1839,25.36,25.496,5364.2875,0
+WLDS.US,D,20240910,000000,25.6,26.48,25.2,26.368,1580.375,0
+WLDS.US,D,20240911,000000,26.376,27,25.2832,26.4,2459.6,0
+WLDS.US,D,20240912,000000,26.4,26.4,24.888,25.288,2413.625,0
+WLDS.US,D,20240913,000000,25.104,25.6,24.272,24.912,2923.1,0
+WLDS.US,D,20240916,000000,24.168,25.52,24.168,24.672,1294.15,0
+WLDS.US,D,20240917,000000,25.08,25.44,23.648,24.592,3957.0125,0
+WLDS.US,D,20240918,000000,24.352,25.272,23.296,23.328,3098,0
+WLDS.US,D,20240919,000000,23.776,24.4,21.784,21.856,6819.725,0
+WLDS.US,D,20240920,000000,22.336,22.4,21.4,22.072,2898.5,0
+WLDS.US,D,20240923,000000,22.072,23.016,21.6,22.24,2017.25,0
+WLDS.US,D,20240924,000000,22.24,22.792,21.608,22.216,2112.825,0
+WLDS.US,D,20240925,000000,21.696,22.216,19.304,20.8,8351.85,0
+WLDS.US,D,20240926,000000,20.008,20.952,18.4,18.968,18584.025,0
+WLDS.US,D,20240927,000000,18.968,20.312,18.4,20.312,5996.225,0
+WLDS.US,D,20240930,000000,19.6,19.6,18.472,18.552,4840.525,0
+WLDS.US,D,20241001,000000,18.4,18.48,17.24,17.6,5233.525,0
+WLDS.US,D,20241002,000000,17.6,18,17.24,17.344,2235.65,0
+WLDS.US,D,20241003,000000,17.344,18.392,17.264,18.32,3327.2375,0
+WLDS.US,D,20241004,000000,19.176,19.2,18.328,19.168,3516.8375,0
+WLDS.US,D,20241007,000000,16.8,18,15.616,17.44,22391.4,0
+WLDS.US,D,20241008,000000,18,20.8,17.6,19.168,14054.6625,0
+WLDS.US,D,20241009,000000,20.32,20.712,17.704,18.32,10688.85,0
+WLDS.US,D,20241010,000000,15.68,17.52,15.68,16.6,32259.25,0
+WLDS.US,D,20241011,000000,17.64,17.8,13.44,14.4,43970.75,0
+WLDS.US,D,20241014,000000,14.52,15.74,14.48,14.84,15551,0
+WLDS.US,D,20241015,000000,15.36,18.152,14.96,16,30057,0
+WLDS.US,D,20241016,000000,16.08,16.8396,15.64,16.12,13748.75,0
+WLDS.US,D,20241017,000000,16.16,16.96,15.8004,16.16,8786.75,0
+WLDS.US,D,20241018,000000,16.16,16.92,15.4004,15.8,6528,0
+WLDS.US,D,20241021,000000,15.96,16.76,15.36,15.52,5257.25,0
+WLDS.US,D,20241022,000000,15.2,16.36,14.24,14.34,9648,0
+WLDS.US,D,20241023,000000,14.28,14.48,12.8,13.16,19737.5,0
+WLDS.US,D,20241024,000000,13.04,14.36,13.0144,13.5688,19164.25,0
+WLDS.US,D,20241025,000000,13.52,14.6452,13.2,13.92,29221.75,0
+WLDS.US,D,20241028,000000,14,14.6656,13,13.44,25028.75,0
+WLDS.US,D,20241029,000000,13.4,14.4,13.2,13.32,20586.5,0
+WLDS.US,D,20241030,000000,13.4,13.66,11.136,12.04,25414.75,0
+WLDS.US,D,20241031,000000,12.16,12.28,11.2408,11.72,8535.75,0
+WLDS.US,D,20241101,000000,11.56,11.7596,10.8004,11.4,3013.75,0
+WLDS.US,D,20241104,000000,11.08,11.32,9.6,9.92,19819.75,0
+WLDS.US,D,20241105,000000,9.92,10.76,9.32,10.16,30794.25,0
+WLDS.US,D,20241106,000000,10.4,10.64,9.36,10.24,47593.5,0
+WLDS.US,D,20241107,000000,10.52,10.648,9.52,9.52,24790.5,0
+WLDS.US,D,20241108,000000,9.92,9.96,8.6,8.84,17860.25,0
+WLDS.US,D,20241111,000000,9.16,9.6,8.04,8.28,12415.5,0
+WLDS.US,D,20241112,000000,8.24,8.64,7.64,7.76,17954.75,0
+WLDS.US,D,20241113,000000,7.8,8.28,7.2,7.56,15161.5,0
+WLDS.US,D,20241114,000000,7.44,7.68,7.2004,7.6,7009.5,0
+WLDS.US,D,20241115,000000,7.48,7.92,6.2,6.52,17028,0
+WLDS.US,D,20241118,000000,6.52,6.6,5.84,5.96,12020.25,0
+WLDS.US,D,20241119,000000,5.96,6.8,5.8404,6.2,67891.25,0
+WLDS.US,D,20241120,000000,6.2,6.6,5.5464,6.04,18130.5,0
+WLDS.US,D,20241121,000000,6.08,6.2,5.2896,5.8,17976.5,0
+WLDS.US,D,20241122,000000,5.8256,8.6328,5.8256,7.52,458028.25,0
+WLDS.US,D,20241125,000000,11.2,11.92,8.96,11.04,7372849.5,0
+WLDS.US,D,20241126,000000,9.4,10.6,8.56,10.08,225855,0
+WLDS.US,D,20241127,000000,10,10.3572,8.52,8.52,76577.25,0
+WLDS.US,D,20241129,000000,8.92,9.2,7.72,7.72,63217.5,0
+WLDS.US,D,20241202,000000,7.8,8.24,6.36,6.68,117621.75,0
+WLDS.US,D,20241203,000000,6.72,6.76,6.2356,6.32,38703.5,0
+WLDS.US,D,20241204,000000,6.28,6.72,6.04,6.32,54537.5,0
+WLDS.US,D,20241205,000000,6.44,6.68,6.08,6.56,29777.75,0
+WLDS.US,D,20241206,000000,6.44,7.2756,6.24,6.96,93946,0
+WLDS.US,D,20241209,000000,7.16,7.7608,6.92,6.92,49804.5,0
+WLDS.US,D,20241210,000000,6.96,7.28,6.16,6.84,43347.5,0
+WLDS.US,D,20241211,000000,7.2,7.2,6.4,6.52,55422.75,0
+WLDS.US,D,20241212,000000,6.4,7.0004,6.2,6.44,57122.5,0
+WLDS.US,D,20241213,000000,6.48,6.88,6.2,6.4,36479.25,0
+WLDS.US,D,20241216,000000,6.48,6.68,6,6.36,24333.25,0
+WLDS.US,D,20241217,000000,6.52,6.6,5.8968,6.24,209268.25,0
+WLDS.US,D,20241218,000000,6.16,6.8,6.16,6.56,69183,0
+WLDS.US,D,20241219,000000,6.44,7.916,6.44,7.04,88511.25,0
+WLDS.US,D,20241220,000000,6.96,7.6796,6.96,7.48,61627.5,0
+WLDS.US,D,20241223,000000,7.56,8.2,7.04,7.88,67993.25,0
+WLDS.US,D,20241224,000000,7.68,7.7932,7.04,7.44,57721,0
+WLDS.US,D,20241226,000000,7.24,7.64,7,7.52,34205.75,0
+WLDS.US,D,20241227,000000,7.64,7.88,7.08,7.52,52775.5,0
+WLDS.US,D,20241230,000000,7.6,7.8,7.12,7.36,42498.5,0
+WLDS.US,D,20241231,000000,9.04,10.48,8.16,8.72,553226.5,0
+WLDS.US,D,20250102,000000,8.6,8.6,7.76,8,65471.75,0
+WLDS.US,D,20250103,000000,7.84,9.2,7.44,9.12,179081.75,0
+WLDS.US,D,20250106,000000,10,10,8,8.64,271444,0
+WLDS.US,D,20250107,000000,8.64,9.32,7.92,8.12,142441.5,0
+WLDS.US,D,20250108,000000,6.88,6.9992,4.8,5.96,644003.25,0
+WLDS.US,D,20250110,000000,5.96,6.6636,5.92,5.96,51497,0
+WLDS.US,D,20250113,000000,5.96,6.28,5.36,5.72,59906.25,0
+WLDS.US,D,20250114,000000,5.8,6.24,5.8,6.04,24284.25,0
+WLDS.US,D,20250115,000000,6.24,6.24,5.72,6,18874.75,0
+WLDS.US,D,20250116,000000,6,6.396,5.4,5.64,49194,0
+WLDS.US,D,20250117,000000,5.64,5.96,5.64,5.72,17786,0
+WLDS.US,D,20250121,000000,5.72,5.84,5.1604,5.4,30632,0
+WLDS.US,D,20250122,000000,5.36,5.36,4.96,5.04,33692,0
+WLDS.US,D,20250123,000000,5.04,5.32,5.04,5.24,17385,0
+WLDS.US,D,20250124,000000,5.24,5.48,5,5.04,18871.25,0
+WLDS.US,D,20250127,000000,5.08,5.2,4.44,4.6,29765.75,0
+WLDS.US,D,20250128,000000,4.76,4.76,4,4.24,42387.75,0
+WLDS.US,D,20250129,000000,3.88,3.9992,3.3308,3.4416,66152.25,0
+WLDS.US,D,20250130,000000,3.6,3.7568,3.4432,3.5744,35493.5,0
+WLDS.US,D,20250131,000000,3.7572,5.6,3.64,4.52,736516.25,0
+WLDS.US,D,20250203,000000,4.32,5.12,4.12,4.32,365640,0
+WLDS.US,D,20250204,000000,4.48,4.48,4.04,4.2,55322.5,0
+WLDS.US,D,20250205,000000,4.16,4.18,3.756,3.8244,39572,0
+WLDS.US,D,20250206,000000,3.8908,4,3.56,3.72,29290,0
+WLDS.US,D,20250207,000000,4.16,4.88,3.6,3.7856,304718.75,0
+WLDS.US,D,20250210,000000,3.6,3.6004,3.12,3.1752,82311,0
+WLDS.US,D,20250211,000000,3.2,3.36396,3.0004,3.0632,31469.25,0
+WLDS.US,D,20250212,000000,2.9316,3.2796,2.9316,3.1444,15898,0
+WLDS.US,D,20250213,000000,3.2,4,3.12,3.76,70170.25,0
+WLDS.US,D,20250214,000000,3.8,4.16,3.8,3.948,60420,0
+WLDS.US,D,20250218,000000,3.738,3.88,3.5136,3.658,32318.25,0
+WLDS.US,D,20250219,000000,3.72,3.78,3.5604,3.7384,14958.5,0
+WLDS.US,D,20250220,000000,3.64,3.7868,3.484,3.5804,16237,0
+WLDS.US,D,20250221,000000,3.6208,3.6208,3.416,3.416,15642,0
+WLDS.US,D,20250224,000000,3.4748,3.58,3.0944,3.32,18447.75,0
+WLDS.US,D,20250225,000000,3.2204,3.32,3.12,3.2476,10064,0
+WLDS.US,D,20250226,000000,3.1988,3.352,3.088,3.1136,7295.75,0
+WLDS.US,D,20250227,000000,3.1204,3.336,3.12,3.24,8990.75,0
+WLDS.US,D,20250228,000000,3.3108,3.4384,3.08,3.32,7279.5,0
+WLDS.US,D,20250303,000000,3.224,3.44,3.16,3.3,15529.25,0
+WLDS.US,D,20250304,000000,3.2008,3.24,2.84,2.9996,20780,0
+WLDS.US,D,20250305,000000,3.36,3.36,2.9216,2.9724,48235.5,0
+WLDS.US,D,20250306,000000,2.96,3.0128,2.6484,2.6492,41955.5,0
+WLDS.US,D,20250307,000000,2.68,2.792,2.604,2.72,14633.5,0
+WLDS.US,D,20250310,000000,2.744,2.744,2.4,2.46,14797,0
+WLDS.US,D,20250311,000000,2.48,2.5912,2.2776,2.44,23449,0
+WLDS.US,D,20250312,000000,2.5132,2.5132,2.32,2.468,11305,0
+WLDS.US,D,20250313,000000,2.12,2.252,1.9608,1.9608,44818.25,0
+WLDS.US,D,20250314,000000,1.972,2.124,1.804,1.804,153330.75,0
+WLDS.US,D,20250317,000000,1.65,2.41,1.65,2.41,325768,0
+WLDS.US,D,20250318,000000,2.37,2.87,2.28,2.42,305738,0
+WLDS.US,D,20250319,000000,2.35,2.37,2.06,2.1,108340,0
+WLDS.US,D,20250320,000000,2.1,2.1,1.8,1.88,59235,0
+WLDS.US,D,20250321,000000,1.88,2.13,1.88,2.01,51110,0
+WLDS.US,D,20250324,000000,2.15,2.16,1.86,2.02,55848,0
+WLDS.US,D,20250325,000000,2.03,2.2,2.02,2.17,24038,0
+WLDS.US,D,20250326,000000,2.17,2.17,2,2.08,21756,0
+WLDS.US,D,20250327,000000,2.08,2.1814,2.02,2.12,19565,0
+WLDS.US,D,20250328,000000,2.0292,2.0922,2,2.03,6516,0
+WLDS.US,D,20250331,000000,2.05,2.05,1.87,1.87,24301,0
+WLDS.US,D,20250401,000000,1.99,2.0778,1.85,1.91,15730,0
+WLDS.US,D,20250402,000000,2.0288,2.2211,1.95,2.13,50208,0
+WLDS.US,D,20250403,000000,2.07,2.08,1.9101,2.03,13926,0
+WLDS.US,D,20250404,000000,2.08,2.08,1.9206,1.97,16488,0
+WLDS.US,D,20250407,000000,1.97,2.0999,1.86,2.035,44586,0
+WLDS.US,D,20250408,000000,2.08,2.2,1.95,2.1204,28886,0
+WLDS.US,D,20250409,000000,2.13,2.68,2.08,2.63,75232,0
+WLDS.US,D,20250410,000000,2.65,2.7,2.26,2.49,73809,0
+WLDS.US,D,20250411,000000,2.42,2.4599,2.08,2.1,15378,0
+WLDS.US,D,20250414,000000,2.11,2.2349,1.97,1.97,26052,0
+WLDS.US,D,20250415,000000,1.95,1.985,1.72,1.79,29630,0
+WLDS.US,D,20250416,000000,1.83,1.8591,1.75,1.76,12148,0
+WLDS.US,D,20250417,000000,1.85,1.92,1.75,1.9,28800,0
+WLDS.US,D,20250421,000000,1.84,2,1.8192,2,15230,0
+WLDS.US,D,20250422,000000,1.96,2.41,1.95,2.3,48913,0
+WLDS.US,D,20250423,000000,2.44,3.1,1.86,1.99,1815346,0
+WLDS.US,D,20250424,000000,2.1,2.2399,1.4365,1.6501,426195,0
+WLDS.US,D,20250425,000000,1.7,1.74,1.58,1.6196,109298,0
+WLDS.US,D,20250428,000000,1.68,1.72,1.195,1.2,418618,0
+WLDS.US,D,20250429,000000,2,2.14,1.52,1.8,44916758,0
+WLDS.US,D,20250430,000000,1.7,1.8,1.62,1.75,1128717,0
+WLDS.US,D,20250501,000000,1.68,1.68,1.53,1.59,681841,0
+WLDS.US,D,20250502,000000,1.66,1.72,1.55,1.62,361878,0
+WLDS.US,D,20250505,000000,1.61,1.66,1.55,1.62,257131,0
+WLDS.US,D,20250506,000000,1.59,1.74,1.52,1.66,261778,0
+WLDS.US,D,20250507,000000,1.62,1.63,1.57,1.58,94791,0
+WLDS.US,D,20250508,000000,1.56,1.59,1.45,1.5,239636,0
+WLDS.US,D,20250509,000000,1.5,1.5986,1.35,1.39,211649,0
+WLDS.US,D,20250512,000000,1.41,1.48,1.41,1.42,126980,0
+WLDS.US,D,20250513,000000,1.52,1.52,1.37,1.39,117700,0
+WLDS.US,D,20250514,000000,1.38,1.54,1.36,1.54,347837,0
+WLDS.US,D,20250515,000000,1.53,2.55,1.4773,1.5,13766418,0
+WLDS.US,D,20250516,000000,1.56,1.7997,1.55,1.72,945151,0
+WLDS.US,D,20250519,000000,1.67,1.6994,1.51,1.57,280802,0
+WLDS.US,D,20250520,000000,1.71,1.93,1.65,1.7,641725,0
+WLDS.US,D,20250521,000000,1.69,1.71,1.55,1.61,249193,0
+WLDS.US,D,20250522,000000,1.6,1.73,1.6,1.65,404454,0
+WLDS.US,D,20250523,000000,1.59,1.6404,1.5,1.54,196070,0
+WLDS.US,D,20250527,000000,1.54,1.6494,1.48,1.64,159115,0
+WLDS.US,D,20250528,000000,1.68,1.68,1.5802,1.64,85652,0
+WLDS.US,D,20250529,000000,1.64,1.74,1.6,1.69,137981,0
+WLDS.US,D,20250530,000000,1.65,1.86,1.58,1.64,1699940,0
+WLDS.US,D,20250602,000000,1.65,1.6969,1.6,1.67,96375,0
+WLDS.US,D,20250603,000000,1.67,1.7026,1.62,1.67,48736,0
+WLDS.US,D,20250604,000000,1.68,1.74,1.6372,1.68,111511,0
+WLDS.US,D,20250605,000000,1.68,1.7339,1.6,1.62,106911,0
+WLDS.US,D,20250606,000000,1.62,1.67,1.62,1.62,39050,0
+WLDS.US,D,20250609,000000,1.64,1.66,1.5501,1.58,191026,0
+WLDS.US,D,20250610,000000,1.59,1.65,1.58,1.59,58287,0
+WLDS.US,D,20250611,000000,1.59,1.64,1.4709,1.54,117764,0
+WLDS.US,D,20250612,000000,1.51,1.54,1.485,1.49,38371,0
+WLDS.US,D,20250613,000000,1.54,1.54,1.43,1.46,85774,0
+WLDS.US,D,20250616,000000,1.48,1.58,1.45,1.54,91542,0
+WLDS.US,D,20250617,000000,1.5,1.63,1.5,1.62,75650,0
+WLDS.US,D,20250618,000000,1.53,1.65,1.52,1.61,69947,0
+WLDS.US,D,20250620,000000,1.65,1.79,1.6,1.75,203215,0
+WLDS.US,D,20250623,000000,1.73,1.73,1.38,1.42,312514,0
+WLDS.US,D,20250624,000000,1.42,2.18,1.42,1.6,5175320,0
+WLDS.US,D,20250625,000000,1.6,1.63,1.47,1.54,2031281,0
+WLDS.US,D,20250626,000000,1.54,1.6,1.5,1.53,200443,0
+WLDS.US,D,20250627,000000,1.53,1.55,1.4,1.42,135823,0
+WLDS.US,D,20250630,000000,1.47,1.53,1.44,1.5,122919,0
+WLDS.US,D,20250701,000000,1.52,1.52,1.45,1.48,41093,0
+WLDS.US,D,20250702,000000,1.48,1.53,1.47,1.53,31798,0
+WLDS.US,D,20250703,000000,1.55,1.55,1.49,1.49,26928,0
+WLDS.US,D,20250707,000000,1.52,1.52,1.4607,1.47,28857,0
+WLDS.US,D,20250708,000000,1.47,1.5599,1.47,1.52,56943,0
+WLDS.US,D,20250709,000000,1.5305,1.55,1.46,1.49,40059,0
+WLDS.US,D,20250710,000000,1.5,1.62,1.49,1.59,108025,0
+WLDS.US,D,20250711,000000,1.59,1.59,1.5,1.58,39434,0
+WLDS.US,D,20250714,000000,1.55,1.58,1.53,1.5661,35077,0
+WLDS.US,D,20250715,000000,1.57,1.64,1.57,1.58,75343,0
+WLDS.US,D,20250716,000000,1.59,1.6,1.5307,1.5812,83633,0
+WLDS.US,D,20250717,000000,1.58,1.6093,1.5531,1.595,42189,0
+WLDS.US,D,20250718,000000,1.56,1.5893,1.55,1.58,60564,0
+WLDS.US,D,20250721,000000,1.58,1.58,1.45,1.45,153258,0
+WLDS.US,D,20250722,000000,1.46,1.51,1.45,1.48,55071,0
+WLDS.US,D,20250723,000000,1.54,1.54,1.4902,1.54,77964,0
+WLDS.US,D,20250724,000000,1.52,1.74,1.5,1.721,316417,0
+WLDS.US,D,20250725,000000,1.74,1.75,1.672,1.71,62865,0
+WLDS.US,D,20250728,000000,1.7,1.72,1.59,1.63,51069,0
+WLDS.US,D,20250729,000000,1.64,1.6691,1.5613,1.63,38593,0
+WLDS.US,D,20250730,000000,1.59,1.62,1.56,1.57,41012,0
+WLDS.US,D,20250731,000000,1.54,1.61,1.54,1.61,32829,0
+WLDS.US,D,20250801,000000,1.59,1.59,1.45,1.48,57063,0
+WLDS.US,D,20250804,000000,1.5299,1.55,1.5,1.51,42171,0
+WLDS.US,D,20250805,000000,1.54,1.7766,1.52,1.705,311551,0
+WLDS.US,D,20250806,000000,1.72,1.85,1.52,1.67,634078,0
+WLDS.US,D,20250807,000000,1.57,1.7292,1.51,1.55,79063,0
+WLDS.US,D,20250808,000000,1.56,1.64,1.56,1.62,28468,0
+WLDS.US,D,20250811,000000,1.84,1.93,1.45,1.47,20181353,0
+WLDS.US,D,20250812,000000,1.45,1.45,1.17,1.28,893395,0
+WLDS.US,D,20250813,000000,1.22,1.25,1.16,1.165,362495,0
+WLDS.US,D,20250814,000000,1.17,1.19,1.05,1.1,412885,0
+WLDS.US,D,20250815,000000,1.14,1.2,1.09,1.11,161748,0
+WLDS.US,D,20250818,000000,1.13,1.18,1.1,1.13,314685,0
+WLDS.US,D,20250819,000000,1.14,1.18,1.03,1.06,290293,0
+WLDS.US,D,20250820,000000,1.09,1.09,1.017,1.07,214421,0
+WLDS.US,D,20250821,000000,1.08,1.1,1.0406,1.09,153479,0
+WLDS.US,D,20250822,000000,1.07,1.126,1.0558,1.11,287515,0
+WLDS.US,D,20250825,000000,1.14,1.14,1.06,1.11,140929,0
+WLDS.US,D,20250826,000000,1.12,1.13,1.06,1.08,86457,0
+WLDS.US,D,20250827,000000,1.11,1.11,1.07,1.09,80581,0
+WLDS.US,D,20250828,000000,1.09,1.09,1.06,1.08,79306,0
+WLDS.US,D,20250829,000000,1.08,1.0999,1.0501,1.0693,102466,0
+WLDS.US,D,20250902,000000,1.08,1.13,1.0705,1.11,135857,0
+WLDS.US,D,20250903,000000,1.1,1.1067,1.0604,1.08,67722,0
+WLDS.US,D,20250904,000000,1.09,1.1099,1.06,1.09,148469,0
+WLDS.US,D,20250905,000000,1.07,1.08,1.0401,1.07,138304,0
+WLDS.US,D,20250908,000000,1.04,1.04,1.01,1.03,100139,0
+WLDS.US,D,20250909,000000,1.06,1.06,1,1.02,24469384,0
+WLDS.US,D,20250910,000000,6.99,10.89,4.41,5.18,290202930,0
+WLDS.US,D,20250911,000000,6.615,10,6.52,8.11,91019750,0
+WLDS.US,D,20250912,000000,9.17,11.3999,9,9.42,50622569,0
+WLDS.US,D,20250915,000000,8.802,9,6.59,6.59,6707278,0
+WLDS.US,D,20250916,000000,6.82,7.35,6.0709,6.1,3184044,0
+WLDS.US,D,20250917,000000,5.62,5.9,5.19,5.55,2177098,0
+WLDS.US,D,20250918,000000,5.36,5.48,4.613264,4.72,2146967,0
+WLDS.US,D,20250919,000000,5.64,6.75,5.34,5.37,10544977,0
+WLDS.US,D,20250922,000000,5.61,6.91,5.5,6.56,4402007,0
+WLDS.US,D,20250923,000000,6.15,6.3589,5.7,5.75,1365982,0
+WLDS.US,D,20250924,000000,5.92,6.01,5.51,5.67,730573,0
+WLDS.US,D,20250925,000000,5.39,5.7,5.31,5.45,737842,0
+WLDS.US,D,20250926,000000,5.37,5.45,4.9,4.95,846556,0
+WLDS.US,D,20250929,000000,5,5.07,4.58,4.6,695996,0
+WLDS.US,D,20250930,000000,4.63,5,4.6,4.87,531219,0
+WLDS.US,D,20251001,000000,4.73,5.24,4.73,5.01,579996,0
+WLDS.US,D,20251002,000000,5.01,5.5,5.01,5.21,743085,0
+WLDS.US,D,20251003,000000,5.43,5.44,4.8,4.91,729794,0
+WLDS.US,D,20251006,000000,4.92,5.2749,4.87,4.95,585837,0
+WLDS.US,D,20251007,000000,4.89,5.01,4.55,4.56,613239,0
+WLDS.US,D,20251008,000000,4.59,4.68,4,4,1034836,0
+WLDS.US,D,20251009,000000,4.09,4.25,4.08,4.09,431841,0
+WLDS.US,D,20251010,000000,4.07,4.1,3.6504,3.68,725502,0
+WLDS.US,D,20251013,000000,3.79,3.8394,3.42,3.43,395522,0
+WLDS.US,D,20251014,000000,3.35,3.66,3.2809,3.48,369568,0
+WLDS.US,D,20251015,000000,4.055,4.08,3.4864,3.69,2000767,0
+WLDS.US,D,20251016,000000,3.92,3.92,3.32,3.38,540413,0
+WLDS.US,D,20251017,000000,3.325,3.3788,2.95,2.98,448723,0
+WLDS.US,D,20251020,000000,2.96,3.1528,2.96,2.97,229166,0
+WLDS.US,D,20251021,000000,2.93,3.06,2.82,2.84,253291,0
+WLDS.US,D,20251022,000000,2.72,2.73,2.5,2.65,420760,0
+WLDS.US,D,20251023,000000,2.74,2.75,2.59,2.67,180400,0
+WLDS.US,D,20251024,000000,2.7,2.99,2.7,2.96,319638,0
+WLDS.US,D,20251027,000000,3.11,3.16,2.69,2.7,1690558,0
+WLDS.US,D,20251028,000000,2.73,3.18,2.71,2.96,730585,0
+WLDS.US,D,20251029,000000,2.94,2.99,2.61,2.67,419786,0
+WLDS.US,D,20251030,000000,2.61,2.6532,2.51,2.57,278212,0
+WLDS.US,D,20251031,000000,2.54,2.69,2.54,2.59,141033,0
+WLDS.US,D,20251103,000000,2.63,2.6808,2.25,2.26,314678,0
+WLDS.US,D,20251104,000000,2.17,2.2799,1.98,2.11,408605,0
+WLDS.US,D,20251105,000000,2.26,2.26,1.95,2.04,389105,0
+WLDS.US,D,20251106,000000,2.04,2.06,1.85,1.88,253925,0
+WLDS.US,D,20251107,000000,1.85,1.8727,1.77,1.81,361160,0
+WLDS.US,D,20251110,000000,1.85,1.88,1.795,1.8,176307,0
+WLDS.US,D,20251111,000000,1.84,2.05,1.81,2.04,227339,0
+WLDS.US,D,20251112,000000,2.14,2.88,2.1,2.71,2013542,0
+WLDS.US,D,20251113,000000,2.54,2.595,2.09,2.14,574490,0
+WLDS.US,D,20251114,000000,2,2.14,2,2.01,223436,0
+WLDS.US,D,20251117,000000,2.01,2.0319,1.9001,1.91,192095,0
+WLDS.US,D,20251118,000000,1.94,2.48,1.94,2.11,2214880,0
+WLDS.US,D,20251119,000000,2.07,2.1268,1.9,1.94,234865,0
+WLDS.US,D,20251120,000000,2,2.1,1.87,1.89,244144,0
+WLDS.US,D,20251121,000000,1.9,1.94,1.75,1.88,214967,0
+WLDS.US,D,20251124,000000,1.91,2.04,1.91,1.98,191282,0
+WLDS.US,D,20251125,000000,2.01,2.03,1.89,1.91,233121,0
+WLDS.US,D,20251126,000000,1.92,2.05,1.85,1.86,375460,0
+WLDS.US,D,20251128,000000,1.89,1.96,1.89,1.93,110264,0
+WLDS.US,D,20251201,000000,1.93,1.95,1.87,1.9,114675,0
+WLDS.US,D,20251202,000000,1.9,1.92,1.85,1.88,143654,0
+WLDS.US,D,20251203,000000,1.89,1.98,1.83,1.95,366748,0
+WLDS.US,D,20251204,000000,1.9,1.99,1.88,1.97,275282,0
+WLDS.US,D,20251205,000000,1.96,1.96,1.85,1.9,262241,0
+WLDS.US,D,20251208,000000,1.89,1.95,1.8401,1.89,226086,0
+WLDS.US,D,20251209,000000,1.89,1.9,1.8201,1.87,212775,0
+WLDS.US,D,20251210,000000,1.88,1.88,1.775,1.78,263151,0
+WLDS.US,D,20251211,000000,1.8,1.81,1.6905,1.75,317413,0
+WLDS.US,D,20251212,000000,1.74,1.785,1.62,1.65,303812,0
+WLDS.US,D,20251215,000000,1.62,1.6813,1.4801,1.51,307323,0
+WLDS.US,D,20251216,000000,1.48,1.59,1.48,1.54,137626,0
+WLDS.US,D,20251217,000000,1.58,1.6,1.46,1.48,252537,0
+WLDS.US,D,20251218,000000,1.5,1.54,1.34,1.38,459351,0
+WLDS.US,D,20251219,000000,1.4,1.47,1.39,1.42,192581,0
+WLDS.US,D,20251222,000000,1.48,1.56,1.4553,1.51,396142,0
+WLDS.US,D,20251223,000000,1.45,1.4548,1.3543,1.37,347550,0
+WLDS.US,D,20251224,000000,1.62,1.71,1.25,1.3,9854189,0
+WLDS.US,D,20251226,000000,1.3,1.3101,1.225,1.26,685802,0
+WLDS.US,D,20251229,000000,1.22,1.27,1.15,1.21,610389,0
+WLDS.US,D,20251230,000000,1.2,1.2344,1.17,1.19,290338,0
+WLDS.US,D,20251231,000000,1.19,1.23,1.12,1.14,286369,0
+WLDS.US,D,20260102,000000,1.18,1.29,1.17,1.26,411123,0
+WLDS.US,D,20260105,000000,1.26,1.415,1.25,1.37,537218,0
+WLDS.US,D,20260106,000000,1.4,1.44,1.34,1.38,363875,0
+WLDS.US,D,20260107,000000,1.37,1.44,1.2,1.22,756123,0
+WLDS.US,D,20260108,000000,1.22,1.25,1.2,1.22,192718,0
+WLDS.US,D,20260109,000000,1.21,1.2202,1.16,1.18,282599,0
+WLDS.US,D,20260112,000000,1.17,1.18,1.1,1.16,341540,0
+WLDS.US,D,20260113,000000,1.18,1.187271,1.11,1.14,376594,0
+WLDS.US,D,20260114,000000,1.15,1.3,1.14,1.23,480725,0
+WLDS.US,D,20260115,000000,1.22,1.25,1.15,1.17,162256,0
+WLDS.US,D,20260116,000000,1.18,1.2,1.13,1.14,155125,0
+WLDS.US,D,20260120,000000,1.13,1.22,1.08,1.1,498661,0
+WLDS.US,D,20260121,000000,1.13,1.17,1.0801,1.14,290168,0
+WLDS.US,D,20260122,000000,1.15,1.2,1.11,1.13,158465,0
+WLDS.US,D,20260123,000000,1.135,1.14,1.09,1.1,152182,0
+WLDS.US,D,20260126,000000,1.1,1.11,1.02,1.02,1016152,0
+WLDS.US,D,20260127,000000,1.08,1.13,1.0101,1.05,407578,0
+WLDS.US,D,20260128,000000,1.04,1.0795,1.01,1.06,295909,0
+WLDS.US,D,20260129,000000,1.02,1.06,1,1.01,405226,0
+WLDS.US,D,20260130,000000,1.01,1.04,0.9118,0.9364,413445,0
+WLDS.US,D,20260202,000000,0.9258,0.95,0.88,0.95,283382,0
+WLDS.US,D,20260203,000000,0.9771,1.04,0.91,0.92,212411,0
+WLDS.US,D,20260204,000000,0.901,0.9232,0.8593,0.9,153064,0
+WLDS.US,D,20260205,000000,0.8915,0.8915,0.825,0.8474,212283,0
+WLDS.US,D,20260206,000000,0.845,0.9373,0.845,0.894,228418,0
+WLDS.US,D,20260209,000000,0.9133,0.98,0.9,0.96,180409,0
+WLDS.US,D,20260210,000000,0.95,1.06,0.9401,0.9509,195299,0
+WLDS.US,D,20260211,000000,1.01,1.01,0.9,0.9,85006,0
+WLDS.US,D,20260212,000000,0.9795,0.9795,0.85,0.855,104085,0
+WLDS.US,D,20260213,000000,0.85,0.8958,0.84,0.8481,130858,0
+WLDS.US,D,20260217,000000,0.84,0.899,0.8201,0.8336,156457,0
+WLDS.US,D,20260218,000000,0.8551,0.8989,0.8401,0.8504,97687,0
diff --git a/daily/us/nasdaq stocks/3/wldsw.us.txt b/daily/us/nasdaq stocks/3/wldsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d27ef621940a3e3525fc312441cd82b44b90cf51
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wldsw.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLDSW.US,D,20220913,000000,28.96,59.2,20.072,25.12,31987.925,0
+WLDSW.US,D,20220914,000000,20.008,28.048,20.008,26.8,2803.0375,0
+WLDSW.US,D,20220915,000000,22.576,24.8,21.952,24.8,703.775,0
+WLDSW.US,D,20220916,000000,22.7792,24.8,21.6,22.504,630.85,0
+WLDSW.US,D,20220919,000000,20.16,22.664,20.16,21.776,620.8,0
+WLDSW.US,D,20220920,000000,20.16,26.2001,20.16,20.16,516.65,0
+WLDSW.US,D,20220921,000000,20.16,20.16,17.6,18.48,446.925,0
+WLDSW.US,D,20220922,000000,17.608,20.56,17.6,20,276.8625,0
+WLDSW.US,D,20220923,000000,19.192,19.192,15.664,16,736.6125,0
+WLDSW.US,D,20220926,000000,16.08,16.176,9.6,12.808,802.1625,0
+WLDSW.US,D,20220927,000000,13.6,16.792,13.6,14.488,126.5375,0
+WLDSW.US,D,20220928,000000,16.8,17.6,16.384,17.6,188,0
+WLDSW.US,D,20220929,000000,15.6,23.2,15.6,23.2,122.1125,0
+WLDSW.US,D,20220930,000000,19.832,19.904,15.6,16.712,72.7375,0
+WLDSW.US,D,20221003,000000,23.2,28,16.816,24,462.9375,0
+WLDSW.US,D,20221004,000000,23.9992,23.9992,20.792,20.792,11.7125,0
+WLDSW.US,D,20221005,000000,19.208,20.76,8.88,8.88,136.75,0
+WLDSW.US,D,20221006,000000,14.4,28,14.4,16,45.9,0
+WLDSW.US,D,20221007,000000,17.86,20.8,16,16,103.7,0
+WLDSW.US,D,20221010,000000,16.008,17.584,15.2,15.2,187.7125,0
+WLDSW.US,D,20221011,000000,15.2,16.1913,15.2,15.2,28.65,0
+WLDSW.US,D,20221012,000000,15.2,16,13.136,13.136,533.3625,0
+WLDSW.US,D,20221013,000000,13.6,13.6,13.6,13.6,11.75,0
+WLDSW.US,D,20221014,000000,13.6,18.504,13.6,16.216,85.8875,0
+WLDSW.US,D,20221017,000000,13.6,15.4,13.6,15.4,191.8875,0
+WLDSW.US,D,20221018,000000,13.6,15.072,13.6,15.072,100.775,0
+WLDSW.US,D,20221019,000000,13.6,16.4,13.6,13.6,387.225,0
+WLDSW.US,D,20221020,000000,13.6,13.6,13.6,13.6,197.25,0
+WLDSW.US,D,20221021,000000,12.4,12.8,12,12.8,112.5875,0
+WLDSW.US,D,20221024,000000,12,12.8,12,12.792,48.45,0
+WLDSW.US,D,20221025,000000,12.4,16.2001,12.4,12.4,31.7625,0
+WLDSW.US,D,20221026,000000,12.4,14.136,12,14.136,285.725,0
+WLDSW.US,D,20221027,000000,12,12,12,12,1.825,0
+WLDSW.US,D,20221028,000000,12,19.2,12,19.2,20.1,0
+WLDSW.US,D,20221031,000000,12,14.8,12,14.8,77.7125,0
+WLDSW.US,D,20221101,000000,16,16,14.6,14.6,28.65,0
+WLDSW.US,D,20221102,000000,14.6,17.52,14.6,17.52,9.725,0
+WLDSW.US,D,20221103,000000,12.6321,12.6321,12.6321,12.6321,2.875,0
+WLDSW.US,D,20221104,000000,12,12.8,12,12.8,6.15,0
+WLDSW.US,D,20221107,000000,14,20,11.992,12,316.125,0
+WLDSW.US,D,20221108,000000,12,12,12,12,12.5,0
+WLDSW.US,D,20221109,000000,12,12.048,8.88,8.88,226.5375,0
+WLDSW.US,D,20221110,000000,10,10.408,10,10.408,15.25,0
+WLDSW.US,D,20221111,000000,10.448,10.448,10,10,52.1875,0
+WLDSW.US,D,20221115,000000,9.76,9.76,9.76,9.76,2.1,0
+WLDSW.US,D,20221117,000000,9.312,9.312,9.312,9.312,6.775,0
+WLDSW.US,D,20221118,000000,8.96,9.592,8.96,8.96,50.6125,0
+WLDSW.US,D,20221121,000000,8.96,9.6,8.96,9.0656,68.4,0
+WLDSW.US,D,20221122,000000,9.04,9.0404,8.96,9.0404,36.9875,0
+WLDSW.US,D,20221125,000000,8.96,8.96,8.96,8.96,16.7125,0
+WLDSW.US,D,20221128,000000,8.96,9.6,8.96,9.6,74.4375,0
+WLDSW.US,D,20221129,000000,8.96,9.6,8.96,9.592,28.75,0
+WLDSW.US,D,20221130,000000,9.6,9.6,8.97504,9.056,18.075,0
+WLDSW.US,D,20221201,000000,9.6,10,9.6,9.6,840.275,0
+WLDSW.US,D,20221202,000000,10.4,23.2,9.808,23.2,43.525,0
+WLDSW.US,D,20221205,000000,11.864,14.4,11.864,14.4,104.225,0
+WLDSW.US,D,20221207,000000,9.2,11.2,9.2,11.2,28.4625,0
+WLDSW.US,D,20221208,000000,9.648,9.648,9.648,9.648,4.325,0
+WLDSW.US,D,20221209,000000,10.4,10.4,10.4,10.4,2.3,0
+WLDSW.US,D,20221212,000000,10.512,23.992,10.456,15.2,348.3625,0
+WLDSW.US,D,20221213,000000,9.728,16,9.696,13.6,186.175,0
+WLDSW.US,D,20221214,000000,17.512,23.192,10.56,12.64,243.3875,0
+WLDSW.US,D,20221215,000000,12.96,12.96,12.96,12.96,6.825,0
+WLDSW.US,D,20221216,000000,18.104,18.104,16.64,18.104,117.425,0
+WLDSW.US,D,20221219,000000,10.56,10.816,10.552,10.56,12.4375,0
+WLDSW.US,D,20221220,000000,11.36,11.472,9.736,11.328,53.275,0
+WLDSW.US,D,20221221,000000,10.048,15.6,10.048,11.976,102.3,0
+WLDSW.US,D,20221222,000000,9.208,12,9.208,12,28.2875,0
+WLDSW.US,D,20221223,000000,9.808,9.808,9.2,9.2,126,0
+WLDSW.US,D,20221227,000000,12.976,13.584,10.064,10.44,92.675,0
+WLDSW.US,D,20221228,000000,10.44,10.44,9.2,9.2,11.25,0
+WLDSW.US,D,20221230,000000,9.2,9.69592,9.2,9.69592,37.4875,0
+WLDSW.US,D,20230103,000000,9.2,9.696,9.2,9.2,34.4,0
+WLDSW.US,D,20230104,000000,16,16,16,16,190.425,0
+WLDSW.US,D,20230105,000000,16,16,16,16,4.0125,0
+WLDSW.US,D,20230106,000000,10.4,10.4,10.4,10.4,2.1625,0
+WLDSW.US,D,20230109,000000,12.8,16,9.208,9.208,102.1,0
+WLDSW.US,D,20230110,000000,9.7608,9.7608,9.2,9.2,222.8375,0
+WLDSW.US,D,20230111,000000,10,10.4,10,10.4,13.7625,0
+WLDSW.US,D,20230112,000000,11.2,11.2,11.2,11.2,4.2875,0
+WLDSW.US,D,20230113,000000,11.1919,11.1919,10.1999,10.1999,5.75,0
+WLDSW.US,D,20230117,000000,10.16,10.16,10.16,10.16,7.175,0
+WLDSW.US,D,20230120,000000,10,10,10,10,5.8125,0
+WLDSW.US,D,20230123,000000,9.36,9.36,9.36,9.36,5.925,0
+WLDSW.US,D,20230124,000000,9.816,10.2721,9.496,10.2721,8.2875,0
+WLDSW.US,D,20230126,000000,9.36,9.36,9.36,9.36,2.85,0
+WLDSW.US,D,20230127,000000,10.36,11.9992,9.6,11.9992,455.0625,0
+WLDSW.US,D,20230130,000000,15.984,16,12.8119,16,67.45,0
+WLDSW.US,D,20230131,000000,11.9919,12,11.208,11.208,29.25,0
+WLDSW.US,D,20230201,000000,10.408,10.408,10.408,10.408,3.275,0
+WLDSW.US,D,20230202,000000,10.6616,10.664,10.472,10.52,20.125,0
+WLDSW.US,D,20230203,000000,10.52,13.6,9.72,13.6,10.325,0
+WLDSW.US,D,20230209,000000,12.8,20.7999,12.4,15.96,668.2,0
+WLDSW.US,D,20230210,000000,12,12.9441,9.6,12.8,255.5,0
+WLDSW.US,D,20230213,000000,13.736,13.736,13.152,13.2,62.8875,0
+WLDSW.US,D,20230214,000000,12.8,12.8,12.8,12.8,11.875,0
+WLDSW.US,D,20230216,000000,12.672,12.672,12.272,12.656,20.15,0
+WLDSW.US,D,20230221,000000,11.888,12.6801,11.888,12.6801,3.5125,0
+WLDSW.US,D,20230227,000000,9.608,9.608,3.568,8,153.55,0
+WLDSW.US,D,20230228,000000,8,8.00808,8,8.00808,20.5625,0
+WLDSW.US,D,20230302,000000,9.384,9.384,8.96,8.96,6.4125,0
+WLDSW.US,D,20230303,000000,12,12,8.8,8.8,6.25,0
+WLDSW.US,D,20230307,000000,8.792,8.8,8.592,8.8,30.675,0
+WLDSW.US,D,20230308,000000,8.72,9.6,8.72,9.6,14.5625,0
+WLDSW.US,D,20230309,000000,8,8.008,8,8.008,2.5,0
+WLDSW.US,D,20230310,000000,8,8.008,8,8.008,9.3875,0
+WLDSW.US,D,20230313,000000,8.88632,8.88632,8.88632,8.88632,2.05,0
+WLDSW.US,D,20230315,000000,7.2,7.2,7.2,7.2,14.575,0
+WLDSW.US,D,20230316,000000,12,12,7.2,7.208,19.325,0
+WLDSW.US,D,20230322,000000,6.27192,6.272,6.27192,6.272,6.975,0
+WLDSW.US,D,20230323,000000,6.264,6.264,6.264,6.264,2.25,0
+WLDSW.US,D,20230324,000000,6.976,7.224,6.976,7.224,15.65,0
+WLDSW.US,D,20230328,000000,7.24,7.24,7.2,7.2,18.275,0
+WLDSW.US,D,20230329,000000,11.16,11.16,7.76,7.88,17.6375,0
+WLDSW.US,D,20230330,000000,10.976,10.976,10.976,10.976,1.6625,0
+WLDSW.US,D,20230403,000000,6.688,6.688,6.688,6.688,2.35,0
+WLDSW.US,D,20230405,000000,9.6,9.6,6.04,9.6,10.625,0
+WLDSW.US,D,20230410,000000,7.01992,8.01608,7.01992,7.88,7.1875,0
+WLDSW.US,D,20230411,000000,7.92,10.184,6.52,9.04,19.125,0
+WLDSW.US,D,20230412,000000,8.128,8.128,8.128,8.128,3.925,0
+WLDSW.US,D,20230414,000000,10.816,10.816,5.24,5.24,3.55,0
+WLDSW.US,D,20230417,000000,8.92504,8.92504,8.92504,8.92504,2.5,0
+WLDSW.US,D,20230501,000000,7.2,7.2,7.2,7.2,63.15,0
+WLDSW.US,D,20230502,000000,7.2,7.2,7.2,7.2,3.75,0
+WLDSW.US,D,20230503,000000,8,8,8,8,4.625,0
+WLDSW.US,D,20230505,000000,8.768,8.768,8.768,8.768,3.8375,0
+WLDSW.US,D,20230517,000000,8.768,8.768,8.768,8.768,2.875,0
+WLDSW.US,D,20230524,000000,6.4,6.4,6.4,6.4,1.25,0
+WLDSW.US,D,20230525,000000,9.52,15.1919,9.52,13.6,10612.1375,0
+WLDSW.US,D,20230526,000000,14.4,14.4,10.408,11.5919,6307.4375,0
+WLDSW.US,D,20230530,000000,15.744,16.7919,10.4,14.96,12037.5625,0
+WLDSW.US,D,20230531,000000,13.696,13.696,13.2,13.6,56.1125,0
+WLDSW.US,D,20230601,000000,20.8,31.2,20,21.6,3443.375,0
+WLDSW.US,D,20230602,000000,26.784,26.784,17.6,24.8,1179.525,0
+WLDSW.US,D,20230605,000000,24.8,26.016,20.008,23.9943,568.8875,0
+WLDSW.US,D,20230606,000000,32.968,32.968,17.6,20.8,1368.0375,0
+WLDSW.US,D,20230607,000000,20.8,28,20.792,26.8,2465.075,0
+WLDSW.US,D,20230608,000000,26.8,27.2,22.4,23.2,1888.8,0
+WLDSW.US,D,20230609,000000,37.6,37.6,21.72,23.2,1808.975,0
+WLDSW.US,D,20230612,000000,23.96,24,20.0881,22.0287,425.3625,0
+WLDSW.US,D,20230613,000000,21.6,21.6,19.304,21.6,437.3125,0
+WLDSW.US,D,20230614,000000,19.28,21.6399,19.28,21.6399,14.125,0
+WLDSW.US,D,20230615,000000,20,20.4,19.2,20.4,129.15,0
+WLDSW.US,D,20230616,000000,19.7599,19.992,10.2,17,726.8625,0
+WLDSW.US,D,20230620,000000,15.2,16.8,14.3992,15.992,46.4625,0
+WLDSW.US,D,20230621,000000,15.2,16,14.56,16,68.2125,0
+WLDSW.US,D,20230622,000000,16,16,15.2,15.2,112.5125,0
+WLDSW.US,D,20230623,000000,16,19.2,15.992,19.2,807.5875,0
+WLDSW.US,D,20230626,000000,16.8,17.6,16.056,16.056,36.3375,0
+WLDSW.US,D,20230627,000000,16.56,16.8,15.2,15.9919,66.125,0
+WLDSW.US,D,20230628,000000,15.2,17.6,13.36,13.6,279.175,0
+WLDSW.US,D,20230629,000000,17.176,17.8,15.992,16,184.3125,0
+WLDSW.US,D,20230630,000000,16,16,13.6,16,127.4625,0
+WLDSW.US,D,20230703,000000,10.4,12.8,10.4,12.8,13.1125,0
+WLDSW.US,D,20230705,000000,13.5919,14.4,12.248,14.4,70.25,0
+WLDSW.US,D,20230706,000000,12.8,13.6,12.792,12.8,65.8375,0
+WLDSW.US,D,20230707,000000,12.256,14.768,11.4,11.4,233.95,0
+WLDSW.US,D,20230710,000000,14.4,14.4,11.608,12.792,239.85,0
+WLDSW.US,D,20230711,000000,12.792,12.8,12.792,12.8,168.225,0
+WLDSW.US,D,20230712,000000,12.8,12.8,12.8,12.8,4.3,0
+WLDSW.US,D,20230713,000000,12,15.8241,12,12.064,213,0
+WLDSW.US,D,20230714,000000,12.064,12.4,10.8,12,152.0125,0
+WLDSW.US,D,20230717,000000,10.4,14.4,9.6,12.8,355.8375,0
+WLDSW.US,D,20230718,000000,12.7919,14,12.608,12.608,238.875,0
+WLDSW.US,D,20230719,000000,12,13.504,11.992,12,268.6125,0
+WLDSW.US,D,20230720,000000,12,12,11.992,12,40.8875,0
+WLDSW.US,D,20230721,000000,11.624,12.4,11.624,12,221.6,0
+WLDSW.US,D,20230725,000000,11.84,12,11.2,12,70.95,0
+WLDSW.US,D,20230726,000000,11.28,12.4,11.28,12.4,153.325,0
+WLDSW.US,D,20230727,000000,11.792,11.992,11.792,11.792,40.0875,0
+WLDSW.US,D,20230728,000000,11.2,11.2,11.0001,11.0001,294,0
+WLDSW.US,D,20230731,000000,12,12,11.9841,12,514.85,0
+WLDSW.US,D,20230801,000000,11.9919,12.348,11.6,11.6,365.85,0
+WLDSW.US,D,20230802,000000,13.6,13.6,10.4236,12,417.3625,0
+WLDSW.US,D,20230803,000000,12,12,12,12,33.9125,0
+WLDSW.US,D,20230804,000000,10.4,12,10.4,12,5.05,0
+WLDSW.US,D,20230807,000000,12,12,10.152,10.152,114.6,0
+WLDSW.US,D,20230808,000000,9.6,10.8,9.6,10.4,199.45,0
+WLDSW.US,D,20230809,000000,10.392,10.4,10.392,10.4,31.8,0
+WLDSW.US,D,20230814,000000,10.4,10.4161,10.4,10.416,151.675,0
+WLDSW.US,D,20230815,000000,11.9919,12.764,10.6,11.408,1289.35,0
+WLDSW.US,D,20230816,000000,12.6,12.8,11.688,12.112,5081.825,0
+WLDSW.US,D,20230817,000000,12.112,12.112,9.864,11.7599,53.8125,0
+WLDSW.US,D,20230818,000000,10.8,12,10.8,12,633.675,0
+WLDSW.US,D,20230821,000000,12,12,11.92,11.92,48.1125,0
+WLDSW.US,D,20230822,000000,10.8,11.6,10.2399,10.3919,84.225,0
+WLDSW.US,D,20230823,000000,11.76,12,10.408,11.9992,293.025,0
+WLDSW.US,D,20230824,000000,11.2,11.984,8.04,11.6,147.5375,0
+WLDSW.US,D,20230828,000000,10.4,11.7919,9.6,10,36.4125,0
+WLDSW.US,D,20230829,000000,11.7519,11.76,11.04,11.208,70.325,0
+WLDSW.US,D,20230830,000000,11.992,12,11.992,12,2.5,0
+WLDSW.US,D,20230901,000000,12,12,11.2,11.76,110.3125,0
+WLDSW.US,D,20230905,000000,11.08,11.7592,10.4,10.4,30.7,0
+WLDSW.US,D,20230906,000000,11.9919,12,9.6,9.6,148.1875,0
+WLDSW.US,D,20230907,000000,11.5192,11.5192,8.8,10.0392,40.825,0
+WLDSW.US,D,20230908,000000,11.52,11.52,11.152,11.504,195.875,0
+WLDSW.US,D,20230911,000000,11.52,11.52,8,9.25592,42.35,0
+WLDSW.US,D,20230912,000000,10.44,11.5119,9.84,9.84,19.15,0
+WLDSW.US,D,20230913,000000,10.4,11.2,9.688,11.2,20.975,0
+WLDSW.US,D,20230914,000000,9.688,10.4,9.6,9.6,22.725,0
+WLDSW.US,D,20230915,000000,9.75288,10.3919,9.2,9.2,46.8625,0
+WLDSW.US,D,20230918,000000,9.60808,10.4,9.2,10.3941,58.05,0
+WLDSW.US,D,20230919,000000,11.52,11.52,9.2,9.2,6.4,0
+WLDSW.US,D,20230920,000000,9.2,10.392,9.2,10.392,5.7125,0
+WLDSW.US,D,20230921,000000,11.192,11.192,8,8.8,33.6,0
+WLDSW.US,D,20230922,000000,8.808,9.6,8.808,9.6,5.6875,0
+WLDSW.US,D,20230925,000000,8.424,9.6,8,8.8,48.0125,0
+WLDSW.US,D,20230926,000000,8.8,8.8,8.8,8.8,8.6875,0
+WLDSW.US,D,20230927,000000,8.79192,9.6,8,8,20.625,0
+WLDSW.US,D,20230928,000000,9.2,9.424,8.416,8.416,22.675,0
+WLDSW.US,D,20230929,000000,8.8,8.8,8.416,8.416,7.25,0
+WLDSW.US,D,20231002,000000,11.2,11.2,8.424,8.424,25.4375,0
+WLDSW.US,D,20231003,000000,9.5992,9.5992,8.416,8.416,18.95,0
+WLDSW.US,D,20231004,000000,9.15192,9.15192,8.416,8.79192,19.6375,0
+WLDSW.US,D,20231006,000000,8.424,8.424,8.416,8.416,75,0
+WLDSW.US,D,20231009,000000,8.424,8.8,8,8.8,70.3875,0
+WLDSW.US,D,20231010,000000,8.00808,8.03928,7.19992,7.2,61.2,0
+WLDSW.US,D,20231011,000000,9.2,9.2,6.8,7.2,31.0125,0
+WLDSW.US,D,20231012,000000,7.20808,7.20808,6.296,6.296,19.4,0
+WLDSW.US,D,20231013,000000,7.1992,7.1992,5.6,6.39192,78.375,0
+WLDSW.US,D,20231016,000000,5.6,7.2,4.784,4.8,100.7125,0
+WLDSW.US,D,20231017,000000,5.6,5.6,4.79192,4.8,35.5125,0
+WLDSW.US,D,20231018,000000,5.424,6.4,5.424,6.4,84.425,0
+WLDSW.US,D,20231019,000000,5.6,5.6,4.88,5.6,250.6125,0
+WLDSW.US,D,20231020,000000,5.31992,5.31992,4,5.12,79.2125,0
+WLDSW.US,D,20231023,000000,5.6,5.6,3.79992,4.392,36.25,0
+WLDSW.US,D,20231024,000000,4.904,5.568,4.008,5.55992,37.7625,0
+WLDSW.US,D,20231026,000000,4.80808,4.80808,4,4.04,105.1,0
+WLDSW.US,D,20231027,000000,4.36,4.72,4.288,4.576,28.1125,0
+WLDSW.US,D,20231030,000000,4.16,4.16,2.808,3.84,143.4625,0
+WLDSW.US,D,20231031,000000,3.208,5.272,3.208,5.272,131.4875,0
+WLDSW.US,D,20231101,000000,5.43192,5.75192,5.32,5.68,6.825,0
+WLDSW.US,D,20231102,000000,6.3992,7.368,5.68,7.27192,218.75,0
+WLDSW.US,D,20231103,000000,7.04,7.5592,7.04,7.55192,4.625,0
+WLDSW.US,D,20231106,000000,7.56,7.56,6.88,7.55192,17.5,0
+WLDSW.US,D,20231107,000000,8,12.7919,8,11.992,644.7,0
+WLDSW.US,D,20231108,000000,12,14.2872,8.496,9.58592,549.6125,0
+WLDSW.US,D,20231109,000000,8.512,8.512,6,7.99192,259.975,0
+WLDSW.US,D,20231110,000000,7.19192,7.19192,6.8,6.8,26.25,0
+WLDSW.US,D,20231113,000000,6.8,6.8,6,6,125,0
+WLDSW.US,D,20231114,000000,4.784,4.94568,4,4.94568,40.05,0
+WLDSW.US,D,20231115,000000,6.23192,6.23192,6.23192,6.23192,7.525,0
+WLDSW.US,D,20231116,000000,5.6,5.6,5.6,5.6,187.5,0
+WLDSW.US,D,20231121,000000,5.12,5.66432,5.11192,5.66432,18.825,0
+WLDSW.US,D,20231122,000000,5.5992,5.5992,5.416,5.416,3.825,0
+WLDSW.US,D,20231124,000000,5,5,5,5,3.95,0
+WLDSW.US,D,20231127,000000,5.2,5.2,4,5.1992,90.175,0
+WLDSW.US,D,20231128,000000,4.96,5.6,4.02408,5.592,82.675,0
+WLDSW.US,D,20231130,000000,6,6,6,6,3.775,0
+WLDSW.US,D,20231201,000000,5.6,5.6,5.6,5.6,1.25,0
+WLDSW.US,D,20231204,000000,5.6,5.6,5.6,5.6,1.25,0
+WLDSW.US,D,20231206,000000,5.6,5.6,5.6,5.6,34.5,0
+WLDSW.US,D,20231208,000000,4.79992,5.6,4.79992,5.6,17.4,0
+WLDSW.US,D,20231213,000000,5.6,5.992,5.504,5.504,101.25,0
+WLDSW.US,D,20231214,000000,5.6,6,5.6,5.992,164.3,0
+WLDSW.US,D,20231215,000000,6.39192,6.39192,6,6,113.75,0
+WLDSW.US,D,20231218,000000,5.6,5.6,5.6,5.6,81.25,0
+WLDSW.US,D,20231219,000000,5.6,5.6,4.4,5.04,44.75,0
+WLDSW.US,D,20231220,000000,5.6,5.6,5.59192,5.59192,16.825,0
+WLDSW.US,D,20231221,000000,4.8,5.6,4,5.592,127.5,0
+WLDSW.US,D,20231226,000000,5.6,5.6,5.6,5.6,2.2875,0
+WLDSW.US,D,20231227,000000,5.59192,5.6,5.59192,5.6,7.5,0
+WLDSW.US,D,20231228,000000,5.6,5.6,5.592,5.592,32.25,0
+WLDSW.US,D,20231229,000000,5.6,5.6,5.19992,5.6,68.875,0
+WLDSW.US,D,20240102,000000,5.2,5.59192,5.2,5.59192,13.75,0
+WLDSW.US,D,20240104,000000,4.888,6.104,4.888,6.104,61.225,0
+WLDSW.US,D,20240105,000000,7.99192,7.99192,6.104,6.656,68.525,0
+WLDSW.US,D,20240108,000000,6.4,6.4,6.392,6.392,28.75,0
+WLDSW.US,D,20240110,000000,6.4,6.4,4,6.23192,53.3125,0
+WLDSW.US,D,20240111,000000,6.24,7.976,6.24,6.24,12.525,0
+WLDSW.US,D,20240112,000000,7.09592,7.09592,7.09592,7.09592,3.75,0
+WLDSW.US,D,20240116,000000,6.4,6.4,6.4,6.4,1.75,0
+WLDSW.US,D,20240117,000000,6.4,6.4,6.4,6.4,25,0
+WLDSW.US,D,20240122,000000,6.272,6.4,6.272,6.4,58.1625,0
+WLDSW.US,D,20240123,000000,6.392,6.392,6.392,6.392,78.625,0
+WLDSW.US,D,20240129,000000,5.2,5.2,4.99992,5.2,26.3875,0
+WLDSW.US,D,20240130,000000,5.2,6.392,5.2,6.384,16.7,0
+WLDSW.US,D,20240131,000000,6.32,6.4,6.32,6.4,128.725,0
+WLDSW.US,D,20240201,000000,6.392,6.392,6.392,6.392,5.475,0
+WLDSW.US,D,20240202,000000,6.392,6.392,6.38392,6.392,25,0
+WLDSW.US,D,20240206,000000,6.392,6.392,6.384,6.384,108.175,0
+WLDSW.US,D,20240209,000000,6.304,6.392,5.992,6.392,53.375,0
+WLDSW.US,D,20240214,000000,6.392,6.392,6.392,6.392,12.5,0
+WLDSW.US,D,20240215,000000,5.6,5.6008,5.6,5.6,102.3,0
+WLDSW.US,D,20240216,000000,6,6,5.99192,5.99192,5,0
+WLDSW.US,D,20240220,000000,5.98392,5.992,5.98392,5.992,32.2375,0
+WLDSW.US,D,20240221,000000,5.6,5.6,5.6,5.6,22.5,0
+WLDSW.US,D,20240222,000000,5.6,5.6,5.592,5.6,150.125,0
+WLDSW.US,D,20240223,000000,5.2,5.208,5.192,5.20688,61.45,0
+WLDSW.US,D,20240226,000000,4.808,4.848,2,4.8,158.325,0
+WLDSW.US,D,20240228,000000,7.6,7.6,5.6,7.2,1511.9625,0
+WLDSW.US,D,20240301,000000,7.2,7.2,6.392,6.392,85.425,0
+WLDSW.US,D,20240305,000000,5.76,5.76,5.76,5.76,9.1125,0
+WLDSW.US,D,20240306,000000,5.76,5.768,5.76,5.768,125.575,0
+WLDSW.US,D,20240307,000000,4.6,6.392,2.408,4.8,430.7625,0
+WLDSW.US,D,20240308,000000,4.8,5.464,4.096,5.456,196.525,0
+WLDSW.US,D,20240313,000000,5.464,5.464,3.2,3.2,19.5375,0
+WLDSW.US,D,20240314,000000,5.328,5.328,4.096,4.096,22.0125,0
+WLDSW.US,D,20240315,000000,4.848,4.848,4.04,4.04,16.2625,0
+WLDSW.US,D,20240318,000000,6.4,7.472,4.184,6.248,2792.375,0
+WLDSW.US,D,20240319,000000,6.04,6.56,5.2472,6.56,702.0625,0
+WLDSW.US,D,20240320,000000,6.39192,6.39192,6.39192,6.39192,10.35,0
+WLDSW.US,D,20240321,000000,5.6,6.56,5.59192,6.552,345.8,0
+WLDSW.US,D,20240322,000000,6.552,6.552,6.544,6.552,26.65,0
+WLDSW.US,D,20240325,000000,6.5432,6.856,6.12,6.84,2177.275,0
+WLDSW.US,D,20240326,000000,6.40456,6.856,6.4,6.4,8.225,0
+WLDSW.US,D,20240327,000000,6.4,6.4,6.008,6.4,129.65,0
+WLDSW.US,D,20240328,000000,6.4,6.408,6.4,6.408,16.25,0
+WLDSW.US,D,20240401,000000,5.784,6.456,4.08,6.456,140.4625,0
+WLDSW.US,D,20240402,000000,5.504,5.504,4.0888,4.096,125,0
+WLDSW.US,D,20240403,000000,4.712,6.312,3.24,5.456,610.675,0
+WLDSW.US,D,20240404,000000,5.232,5.784,5.232,5.776,6.5625,0
+WLDSW.US,D,20240409,000000,5.6,5.6,5.6,5.6,12.5,0
+WLDSW.US,D,20240410,000000,5.44,5.44,4.008,5.2,205.375,0
+WLDSW.US,D,20240411,000000,5.59192,5.59192,5.59192,5.59192,1.8125,0
+WLDSW.US,D,20240415,000000,4.968,5.592,4.968,5.592,12.5,0
+WLDSW.US,D,20240417,000000,4.976,4.976,4.976,4.976,1.3,0
+WLDSW.US,D,20240418,000000,5.58392,5.58392,5.58392,5.58392,3.15,0
+WLDSW.US,D,20240422,000000,5.584,5.592,5.584,5.592,12.5,0
+WLDSW.US,D,20240426,000000,5.728,5.728,3.68,4.72,127.6625,0
+WLDSW.US,D,20240429,000000,4.72,5.56,4.72,5.56,20,0
+WLDSW.US,D,20240502,000000,4.272,5.75192,4.272,4.968,13.7625,0
+WLDSW.US,D,20240503,000000,5.544,5.552,5.488,5.488,13.175,0
+WLDSW.US,D,20240506,000000,5.1992,5.1992,5.1992,5.1992,12.5,0
+WLDSW.US,D,20240508,000000,4.44,4.44,3.696,3.848,46.625,0
+WLDSW.US,D,20240509,000000,3.99192,4,3.99192,4,16.25,0
+WLDSW.US,D,20240510,000000,3.99192,3.99192,3.99192,3.99192,1.25,0
+WLDSW.US,D,20240513,000000,3.744,4,3.2,4,110.25,0
+WLDSW.US,D,20240517,000000,3.36,3.36,3.36,3.36,2.25,0
+WLDSW.US,D,20240520,000000,3.208,3.208,3.208,3.208,1.8,0
+WLDSW.US,D,20240521,000000,4,4,3.992,3.992,12.5,0
+WLDSW.US,D,20240529,000000,4,4.392,3.6,4.312,1719.8625,0
+WLDSW.US,D,20240531,000000,3.216,4.08,3.216,4.08,7.5,0
+WLDSW.US,D,20240603,000000,3.768,3.768,3.76,3.76,40,0
+WLDSW.US,D,20240604,000000,3.22408,3.22408,3.2,3.2,118.3625,0
+WLDSW.US,D,20240605,000000,4.16,4.16,3.68,3.992,8.0625,0
+WLDSW.US,D,20240610,000000,4.08,4.32,3.304,4.31192,524.6875,0
+WLDSW.US,D,20240611,000000,4.31992,4.31992,4.31992,4.31992,12.5,0
+WLDSW.US,D,20240612,000000,4,4.06392,3.68,4.04,55,0
+WLDSW.US,D,20240614,000000,3.288,3.288,3.04,3.04,133.9,0
+WLDSW.US,D,20240617,000000,4.32,4.8,3.552,4.792,27.7375,0
+WLDSW.US,D,20240618,000000,4.32,4.792,4.32,4.792,2.65,0
+WLDSW.US,D,20240620,000000,4.792,4.792,4.784,4.784,101.2,0
+WLDSW.US,D,20240625,000000,4.312,4.752,4.312,4.752,30.0375,0
+WLDSW.US,D,20240627,000000,4.16,4.32,3.208,3.904,49.5875,0
+WLDSW.US,D,20240628,000000,4.77592,4.77592,4.77592,4.77592,1.3875,0
+WLDSW.US,D,20240702,000000,4.4,4.4,4.4,4.4,4.2,0
+WLDSW.US,D,20240708,000000,4.168,4.4,3.24,3.248,168.75,0
+WLDSW.US,D,20240709,000000,3.288,4.16,3.288,4.16,19.325,0
+WLDSW.US,D,20240710,000000,3.368,4,3.368,3.99192,6.875,0
+WLDSW.US,D,20240711,000000,3.24,3.272,2.64,3.272,184.6125,0
+WLDSW.US,D,20240715,000000,3.704,4.168,3.416,4.08,76.05,0
+WLDSW.US,D,20240716,000000,4,4,3.6,4,15,0
+WLDSW.US,D,20240717,000000,4,4,4,4,125.25,0
+WLDSW.US,D,20240718,000000,2.9516,2.9516,2.9516,2.9516,1.775,0
+WLDSW.US,D,20240719,000000,2.696,2.696,2.384,2.3992,953.5625,0
+WLDSW.US,D,20240722,000000,2.8,2.8,2.16,2.16,20,0
+WLDSW.US,D,20240723,000000,2.4,2.4,2.16,2.3744,83.525,0
+WLDSW.US,D,20240724,000000,2.4,2.4,2.392,2.4,161.625,0
+WLDSW.US,D,20240725,000000,2.4,2.4,2.3992,2.3992,35.05,0
+WLDSW.US,D,20240726,000000,2.16,2.4,2,2.4,83.55,0
+WLDSW.US,D,20240729,000000,2.528,2.528,2,2.2,50.875,0
+WLDSW.US,D,20240731,000000,2,2.4,2,2.4,173.7375,0
+WLDSW.US,D,20240801,000000,2.4,2.4,2.4,2.4,27.3875,0
+WLDSW.US,D,20240805,000000,2.4,2.4,2.392,2.392,23.2625,0
+WLDSW.US,D,20240807,000000,2.392,2.392,2.192,2.192,2.5,0
+WLDSW.US,D,20240808,000000,2.38392,2.392,2.38392,2.392,38.2,0
+WLDSW.US,D,20240809,000000,2,2.4,2,2.4,226.7125,0
+WLDSW.US,D,20240812,000000,2.4,2.936,2.392,2.4,379.8625,0
+WLDSW.US,D,20240813,000000,2.4,2.4,2.392,2.4,42.5,0
+WLDSW.US,D,20240814,000000,2.224,2.4,2.216,2.4,112.175,0
+WLDSW.US,D,20240815,000000,2.216,2.4,1.2,2.4,1558.6125,0
+WLDSW.US,D,20240816,000000,2.4,2.4,2.4,2.4,32.5,0
+WLDSW.US,D,20240819,000000,2.4,2.4,2.392,2.392,77.075,0
+WLDSW.US,D,20240820,000000,2.39208,2.39208,2.392,2.392,23.0875,0
+WLDSW.US,D,20240821,000000,2.392,2.392,2.272,2.272,181.3875,0
+WLDSW.US,D,20240822,000000,2.4,2.4,2.4,2.4,37.3625,0
+WLDSW.US,D,20240823,000000,1.6,2.38408,1.312,2.38408,116.875,0
+WLDSW.US,D,20240826,000000,1.312,2.3912,1.312,2.3912,11.7,0
+WLDSW.US,D,20240827,000000,2.664,2.664,2.664,2.664,1562.5875,0
+WLDSW.US,D,20240828,000000,2.4,2.4,2.4,2.4,461.25,0
+WLDSW.US,D,20240829,000000,2.4,2.4,2.4,2.4,228.125,0
+WLDSW.US,D,20240830,000000,1.864,2.3992,1.864,2,26.8625,0
+WLDSW.US,D,20240903,000000,2.16,2.16,2.152,2.16,43.75,0
+WLDSW.US,D,20240904,000000,2.2,2.4,2.15992,2.31192,53.4125,0
+WLDSW.US,D,20240905,000000,2,2.39192,1.864,2.39192,76.25,0
+WLDSW.US,D,20240906,000000,2.4,2.4,1.68,2.392,86.25,0
+WLDSW.US,D,20240909,000000,2.4,2.4,1.384,1.608,2277.7375,0
+WLDSW.US,D,20240910,000000,1.6832,2.4,1.6832,2.36,23.2,0
+WLDSW.US,D,20240911,000000,2.024,2.024,1.99192,1.992,40.2875,0
+WLDSW.US,D,20240912,000000,1.992,1.992,1.376,1.784,943.625,0
+WLDSW.US,D,20240913,000000,2.4,2.4,1.312,1.952,953.9125,0
+WLDSW.US,D,20240916,000000,1.952,1.952,1.952,1.952,4.75,0
+WLDSW.US,D,20240917,000000,1.96,1.96,1.2,1.208,234.4,0
+WLDSW.US,D,20240918,000000,1.96,1.96,0.84,0.992,773.5,0
+WLDSW.US,D,20240919,000000,1.96,1.96,0.8,0.8,1436.4875,0
+WLDSW.US,D,20240920,000000,1.576,1.576,0.848,0.848,36.85,0
+WLDSW.US,D,20240923,000000,1.576,1.59192,1.048,1.27192,224.5875,0
+WLDSW.US,D,20240924,000000,1.192,1.56,0.824,1.52,239.7625,0
+WLDSW.US,D,20240925,000000,1.52,1.52,1.17992,1.488,140,0
+WLDSW.US,D,20240926,000000,0.872,1.352,0.8,1.352,1277.625,0
+WLDSW.US,D,20240927,000000,1.36,1.6,0.656,1.6,1218.4875,0
+WLDSW.US,D,20240930,000000,1.96,1.96,1.592,1.592,18.8,0
+WLDSW.US,D,20241003,000000,1.592,1.592,1.592,1.592,25.1375,0
+WLDSW.US,D,20241004,000000,0.792,1.584,0.792,1.576,90.025,0
+WLDSW.US,D,20241007,000000,1.48,1.48,0.68,1.48,444.8375,0
+WLDSW.US,D,20241008,000000,1.472,1.52,0.728,1.496,1596.8625,0
+WLDSW.US,D,20241009,000000,1.504,1.52,0.728,1.472,770.675,0
+WLDSW.US,D,20241010,000000,1.56,1.672,1.4,1.6,1807.75,0
+WLDSW.US,D,20241011,000000,1.24,1.29272,0.92,1.046,1015.25,0
+WLDSW.US,D,20241014,000000,0.6004,1,0.6004,0.742,22186.25,0
+WLDSW.US,D,20241015,000000,0.6804,0.78,0.6804,0.7212,277.25,0
+WLDSW.US,D,20241016,000000,0.7956,1.4,0.7208,1.4,3434,0
+WLDSW.US,D,20241017,000000,1,1.0004,0.736,0.7624,14781,0
+WLDSW.US,D,20241018,000000,0.76,0.7996,0.76,0.7996,592.75,0
+WLDSW.US,D,20241021,000000,0.7996,1.2,0.76,0.8,1079.75,0
+WLDSW.US,D,20241022,000000,0.8,0.8,0.76,0.8,313.75,0
+WLDSW.US,D,20241024,000000,0.72,0.72,0.72,0.72,175.5,0
+WLDSW.US,D,20241025,000000,0.72,0.764,0.72,0.72,3146,0
+WLDSW.US,D,20241029,000000,0.764,0.88,0.732,0.8,3288,0
+WLDSW.US,D,20241101,000000,0.6488,0.6488,0.6488,0.6488,52.75,0
+WLDSW.US,D,20241104,000000,0.64,0.64,0.64,0.64,639,0
+WLDSW.US,D,20241105,000000,0.46,0.68,0.46,0.4604,3076,0
+WLDSW.US,D,20241106,000000,0.46644,0.5988,0.4664,0.4664,2088.75,0
+WLDSW.US,D,20241112,000000,0.56,0.56,0.56,0.56,635,0
+WLDSW.US,D,20241113,000000,0.6312,0.6312,0.56,0.56,188.75,0
+WLDSW.US,D,20241121,000000,0.5604,0.6524,0.56,0.56,347,0
+WLDSW.US,D,20241122,000000,0.4504,0.4504,0.4504,0.4504,26.5,0
+WLDSW.US,D,20241126,000000,0.72,0.72,0.62,0.62,1048,0
+WLDSW.US,D,20241127,000000,0.7616,0.7616,0.68,0.68,1415,0
+WLDSW.US,D,20241129,000000,0.76,2.1636,0.746,1.0404,28333,0
+WLDSW.US,D,20241202,000000,1.6,1.848,0.7576,0.79,7998.5,0
+WLDSW.US,D,20241203,000000,0.9,1.2,0.9,1.2,11983.25,0
+WLDSW.US,D,20241204,000000,1.2008,1.3596,1.2008,1.3588,608.75,0
+WLDSW.US,D,20241205,000000,1.2008,1.2176,1.16,1.2176,1385.5,0
+WLDSW.US,D,20241206,000000,1.32,1.36,0.924,1.08,976.5,0
+WLDSW.US,D,20241210,000000,1.1336,2.0408,1.08,1.1996,2446,0
+WLDSW.US,D,20241211,000000,1.1996,1.1996,1.1996,1.1996,83.75,0
+WLDSW.US,D,20241212,000000,1.1996,1.2,1.16,1.2,626,0
+WLDSW.US,D,20241216,000000,0.996,1.1596,0.84,1.1596,559.25,0
+WLDSW.US,D,20241217,000000,1,1,0.9,0.9,113.75,0
+WLDSW.US,D,20241218,000000,1.12,1.16,1.096,1.096,284.75,0
+WLDSW.US,D,20241219,000000,0.8804,1.072,0.832,1,1354.25,0
+WLDSW.US,D,20241220,000000,0.944,1.1596,0.944,1.1596,100.5,0
+WLDSW.US,D,20241223,000000,1.1,1.16,1.06,1.1288,5021.5,0
+WLDSW.US,D,20241224,000000,1.1596,1.16,0.84,1.16,405.5,0
+WLDSW.US,D,20241226,000000,1.1996,1.3592,1.1996,1.2396,3182.5,0
+WLDSW.US,D,20241227,000000,1.24,1.324,1.24,1.324,874.25,0
+WLDSW.US,D,20241230,000000,1.21,1.28,1.1544,1.2,476,0
+WLDSW.US,D,20241231,000000,1.6,2.16,1.13,1.68999,15235,0
+WLDSW.US,D,20250102,000000,1.76,1.76,1.76,1.76,140,0
+WLDSW.US,D,20250103,000000,1.49,1.73,1.48,1.59,2341,0
+WLDSW.US,D,20250106,000000,1.72,1.72,1.2804,1.4276,3617.75,0
+WLDSW.US,D,20250107,000000,1.414,1.8,1.3204,1.4404,8291.25,0
+WLDSW.US,D,20250108,000000,1.2088,1.5996,0.87,1.32,13458.75,0
+WLDSW.US,D,20250110,000000,1.4,1.54,1.32,1.44,7959.75,0
+WLDSW.US,D,20250113,000000,0.98,1.43,0.92,0.930404,397.5,0
+WLDSW.US,D,20250114,000000,1.1204,1.36,1.04,1.36,1284.5,0
+WLDSW.US,D,20250115,000000,1.0888,1.0896,1.088,1.088,701,0
+WLDSW.US,D,20250116,000000,1.16,1.16,0.94,1.04,6364,0
+WLDSW.US,D,20250121,000000,0.9324,0.9324,0.9324,0.9324,252,0
+WLDSW.US,D,20250124,000000,0.9328,1.066,0.932,1.066,300,0
+WLDSW.US,D,20250127,000000,0.9376,0.9376,0.9376,0.9376,125,0
+WLDSW.US,D,20250128,000000,0.892,0.894,0.8724,0.8724,149,0
+WLDSW.US,D,20250129,000000,0.804,0.909996,0.804,0.909996,308.75,0
+WLDSW.US,D,20250130,000000,0.6792,0.6792,0.6792,0.6792,125,0
+WLDSW.US,D,20250131,000000,0.88,1.2688,0.6812,0.940232,2898.25,0
+WLDSW.US,D,20250203,000000,0.84,0.84,0.84,0.84,88,0
+WLDSW.US,D,20250204,000000,0.7792,0.97,0.63,0.9048,2858.25,0
+WLDSW.US,D,20250206,000000,0.674,0.9,0.674,0.76,1798,0
+WLDSW.US,D,20250207,000000,0.6112,2.9152,0.6112,2.4,24794,0
+WLDSW.US,D,20250210,000000,1.9264,1.9264,1.5996,1.64,1186.25,0
+WLDSW.US,D,20250212,000000,1.408,1.6348,1.408,1.6348,549.75,0
+WLDSW.US,D,20250213,000000,1.7196,8.632,1.5996,4.16,39312,0
+WLDSW.US,D,20250214,000000,4.48,4.48,3.6,4,1591.75,0
+WLDSW.US,D,20250218,000000,4.84,5.76,2.28,3.2,9882.75,0
+WLDSW.US,D,20250219,000000,4.4,4.8,3.24,4.56,434.25,0
+WLDSW.US,D,20250220,000000,4.96,4.96,4.56,4.76,514,0
+WLDSW.US,D,20250221,000000,5.6,7,3.52,3.548,12883.5,0
+WLDSW.US,D,20250224,000000,3.64,4.24,2.6572,3.6,5591.25,0
+WLDSW.US,D,20250225,000000,3.48,4.16,3.4,4.16,407,0
+WLDSW.US,D,20250226,000000,3.76,3.84,2.76,2.76,2258,0
+WLDSW.US,D,20250227,000000,3.44,3.44,2.844,3.16,1887,0
+WLDSW.US,D,20250228,000000,3.126,3.126,2.24,2.72,3105.75,0
+WLDSW.US,D,20250303,000000,2.48,2.48,2.44,2.44,108.5,0
+WLDSW.US,D,20250304,000000,2.4,3.36,1.6004,2.52,2962,0
+WLDSW.US,D,20250305,000000,2.52,3.398,2.52,3,1726,0
+WLDSW.US,D,20250306,000000,3.218,3.218,1.46,2.5,5318.75,0
+WLDSW.US,D,20250307,000000,2.04,2.04,1.6,1.84,2069.5,0
+WLDSW.US,D,20250310,000000,1.8044,1.8044,1.8044,1.8044,198.25,0
+WLDSW.US,D,20250312,000000,1.92,2.792,1.5004,1.8764,1641.25,0
+WLDSW.US,D,20250313,000000,2.2268,2.2268,1.4936,1.4936,1284,0
+WLDSW.US,D,20250317,000000,2.95,9.48,2.95,6.3,131767,0
+WLDSW.US,D,20250318,000000,5.7,7.39,4.25,4.92,20056,0
+WLDSW.US,D,20250319,000000,5,5.48,5,5.2,4793,0
+WLDSW.US,D,20250320,000000,3.5,4.99,1.6,4.81,24262,0
+WLDSW.US,D,20250321,000000,4.8,4.99,2.5125,2.93,19926,0
+WLDSW.US,D,20250324,000000,2.89,2.89,2,2.5,2714,0
+WLDSW.US,D,20250325,000000,2.5,2.52,2.5,2.52,227,0
+WLDSW.US,D,20250326,000000,2.405,2.96,2.2101,2.96,3340,0
+WLDSW.US,D,20250328,000000,2.23,2.5,2.23,2.5,766,0
+WLDSW.US,D,20250331,000000,2.27,2.5,2.2,2.48,12384,0
+WLDSW.US,D,20250401,000000,1.67,2.41,1.67,2.25,3184,0
+WLDSW.US,D,20250402,000000,1.97,2.17,1.97,2.15,520,0
+WLDSW.US,D,20250407,000000,1.7,1.88,1.61,1.88,3660,0
+WLDSW.US,D,20250409,000000,2.19,2.49,2.19,2.49,6563,0
+WLDSW.US,D,20250414,000000,1.9,2.4,1.9,2.3,1598,0
+WLDSW.US,D,20250424,000000,2.07,2.07,2.06,2.06,2475,0
+WLDSW.US,D,20250428,000000,2,2,2,2,1010,0
+WLDSW.US,D,20250429,000000,2.11,2.11,1.32,1.76,9965,0
+WLDSW.US,D,20250501,000000,1.6,1.6,1.6,1.6,461,0
+WLDSW.US,D,20250505,000000,1.9,1.9,1.9,1.9,111,0
+WLDSW.US,D,20250506,000000,1.88,1.95,1.88,1.95,519,0
+WLDSW.US,D,20250507,000000,1.75,1.815,1.75,1.81,779,0
+WLDSW.US,D,20250509,000000,1.9,1.9,1.9,1.9,397,0
+WLDSW.US,D,20250512,000000,1.55,1.55,1.55,1.55,221,0
+WLDSW.US,D,20250515,000000,1.895,1.895,1.5001,1.6,1547,0
+WLDSW.US,D,20250519,000000,1.52,1.683,1.5,1.5,1015,0
+WLDSW.US,D,20250520,000000,1.78,2,1.78,2,2826,0
+WLDSW.US,D,20250523,000000,1.51,1.75,1.41,1.68,1970,0
+WLDSW.US,D,20250606,000000,1.75,1.89,1.68,1.89,2625,0
+WLDSW.US,D,20250611,000000,1.6119,1.6119,1.6,1.6,1034,0
+WLDSW.US,D,20250612,000000,2.3,2.3,1.8,1.8,308,0
+WLDSW.US,D,20250617,000000,1.36,1.6,1.34,1.39,8073,0
+WLDSW.US,D,20250618,000000,1.2,1.98,1.2,1.6,2779,0
+WLDSW.US,D,20250623,000000,1.34,1.34,1.32,1.32,266,0
+WLDSW.US,D,20250624,000000,1.4804,1.6899,1.4804,1.6899,783,0
+WLDSW.US,D,20250702,000000,1.8,1.8,1.8,1.8,211,0
+WLDSW.US,D,20250707,000000,1.7,1.7,1.05,1.4,561,0
+WLDSW.US,D,20250709,000000,1.5453,1.5453,1.5453,1.5453,248,0
+WLDSW.US,D,20250711,000000,1.7,1.7,1.69,1.7,500,0
+WLDSW.US,D,20250715,000000,1.69,1.69,1.69,1.69,112,0
+WLDSW.US,D,20250722,000000,1.4,1.68,1.31,1.68,438,0
+WLDSW.US,D,20250723,000000,1.3,1.66,1.3,1.66,217,0
+WLDSW.US,D,20250729,000000,1.69,1.69,1.69,1.69,118,0
+WLDSW.US,D,20250730,000000,1.7,1.7,1.7,1.7,155,0
+WLDSW.US,D,20250731,000000,1.38,1.4,1.3,1.4,444,0
+WLDSW.US,D,20250805,000000,1.31,1.31,1.3,1.3,258,0
+WLDSW.US,D,20250807,000000,1.22,2.2,1.22,2.2,338,0
+WLDSW.US,D,20250808,000000,1.8,1.8,1.78,1.78,372,0
+WLDSW.US,D,20250811,000000,1.75,1.8,1.7,1.7,904,0
+WLDSW.US,D,20250814,000000,1.4,1.4,1.4,1.4,101,0
+WLDSW.US,D,20250821,000000,2.93,3.15,2.93,3.13,1005,0
+WLDSW.US,D,20250822,000000,2.5,2.5,2.5,2.5,285,0
+WLDSW.US,D,20250827,000000,3,3,3,3,1512,0
+WLDSW.US,D,20250829,000000,2.029,2.029,2.029,2.029,703,0
+WLDSW.US,D,20250905,000000,2.8,2.8,1.51,1.57,2491,0
+WLDSW.US,D,20250908,000000,1.88,1.88,1.88,1.88,204,0
+WLDSW.US,D,20250909,000000,1.83,1.83,1.83,1.83,499,0
+WLDSW.US,D,20250910,000000,2.79,2.99,1.81,2.03,42347,0
+WLDSW.US,D,20250911,000000,2.39,4.2455,2.39,3.9,40919,0
+WLDSW.US,D,20250912,000000,4,5,4,4.7,8522,0
+WLDSW.US,D,20250915,000000,4.45,4.45,2.1,2.84,13093,0
+WLDSW.US,D,20250916,000000,2.95,3.75,2.85,3.7412,1449,0
+WLDSW.US,D,20250917,000000,3.6,5.9,3.59,4.99,10789,0
+WLDSW.US,D,20250918,000000,5.2786,5.99,3.755,5.74,2624,0
+WLDSW.US,D,20250919,000000,5.69,5.69,3.35,4.35,5147,0
+WLDSW.US,D,20250922,000000,5,5.64,4.5,4.5,3329,0
+WLDSW.US,D,20250923,000000,4.0669,4.0669,4.0669,4.0669,545,0
+WLDSW.US,D,20250924,000000,4.96,4.96,4.05,4.05,1546,0
+WLDSW.US,D,20250925,000000,3.34,4.33,3.34,4.33,757,0
+WLDSW.US,D,20250926,000000,3.34,4.54,3.34,4.5399,1687,0
+WLDSW.US,D,20250929,000000,4.4,4.4,3.47,4.29,2200,0
+WLDSW.US,D,20251001,000000,3.5698,3.5698,3.5698,3.5698,666,0
+WLDSW.US,D,20251003,000000,3.03,3.12,2.48,2.934,8419,0
+WLDSW.US,D,20251006,000000,2.9212,2.9212,2.92,2.92,224,0
+WLDSW.US,D,20251007,000000,3.11,3.11,3.11,3.11,188,0
+WLDSW.US,D,20251008,000000,3.1,4.34,2.47,3.47,4458,0
+WLDSW.US,D,20251009,000000,3.95,3.95,3.95,3.95,358,0
+WLDSW.US,D,20251010,000000,3.5889,4,3.525,3.525,1463,0
+WLDSW.US,D,20251013,000000,2.47,3.75,2.47,3.75,1203,0
+WLDSW.US,D,20251014,000000,2.65,3.75,2.65,2.65,1043,0
+WLDSW.US,D,20251015,000000,3.85,3.85,2.99,3.1,4602,0
+WLDSW.US,D,20251016,000000,3.5,4,2.99,3.02,3580,0
+WLDSW.US,D,20251017,000000,2.72,2.89,2.7,2.89,832,0
+WLDSW.US,D,20251020,000000,2.65,3.37,2.57,2.8,2723,0
+WLDSW.US,D,20251022,000000,2.828,2.828,2.828,2.828,157,0
+WLDSW.US,D,20251023,000000,2.79,2.79,2.68,2.68,408,0
+WLDSW.US,D,20251024,000000,2.86,2.9326,2.86,2.9326,469,0
+WLDSW.US,D,20251028,000000,2.79,3.4,2.6,3.39,4733,0
+WLDSW.US,D,20251104,000000,3.15,3.25,3.01,3.01,1343,0
+WLDSW.US,D,20251106,000000,2.7,2.7,2.7,2.7,2062,0
+WLDSW.US,D,20251107,000000,2.45,2.45,2.45,2.45,214,0
+WLDSW.US,D,20251110,000000,2.36,2.36,2.36,2.36,445,0
+WLDSW.US,D,20251111,000000,2.85,2.85,2.84,2.84,500,0
+WLDSW.US,D,20251117,000000,1.26,2.85,1.26,2.85,373,0
+WLDSW.US,D,20251120,000000,2.4,2.52,2.09,2.09,3824,0
+WLDSW.US,D,20251121,000000,2.12,2.2875,1.96,2.06,1339,0
+WLDSW.US,D,20251124,000000,2.0332,2.0332,2.0332,2.0332,143,0
+WLDSW.US,D,20251125,000000,2,2,2,2,150,0
+WLDSW.US,D,20251203,000000,1.8,1.8,1.8,1.8,310,0
+WLDSW.US,D,20251204,000000,1.95,1.95,1.93,1.93,484,0
+WLDSW.US,D,20251208,000000,1.655,1.8,1.655,1.8,333,0
+WLDSW.US,D,20251209,000000,1.51,1.51,1.3,1.35,5126,0
+WLDSW.US,D,20251210,000000,1.7,1.7,1.7,1.7,346,0
+WLDSW.US,D,20251229,000000,1.22,1.22,1.2,1.2,436,0
+WLDSW.US,D,20251230,000000,1.53,1.53,1.38,1.38,715,0
+WLDSW.US,D,20251231,000000,1.35,1.35,1.32,1.32,660,0
+WLDSW.US,D,20260105,000000,1.45,1.5,1.45,1.5,365,0
+WLDSW.US,D,20260108,000000,1.99,1.99,1.95,1.95,5358,0
+WLDSW.US,D,20260109,000000,2.4278,2.4278,1.09,1.3,6968,0
+WLDSW.US,D,20260115,000000,1.5,1.5,1.5,1.5,133,0
+WLDSW.US,D,20260121,000000,1.5,1.5,1.5,1.5,201,0
+WLDSW.US,D,20260126,000000,1.31,1.48,1.31,1.48,305,0
+WLDSW.US,D,20260130,000000,1.4,1.4,1.11,1.11,2028,0
+WLDSW.US,D,20260204,000000,1.11,1.11,1.11,1.11,300,0
+WLDSW.US,D,20260205,000000,1.265,1.38,1.255,1.38,1656,0
+WLDSW.US,D,20260209,000000,1.35,1.35,1.35,1.35,100,0
+WLDSW.US,D,20260212,000000,1.13,1.13,1.13,1.13,206,0
diff --git a/daily/us/nasdaq stocks/3/wlfc.us.txt b/daily/us/nasdaq stocks/3/wlfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f35fb9d88d8a3373bfa254e92196d73b66c44846
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlfc.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLFC.US,D,20050225,000000,8.82,8.82,8.45,8.45,3241,0
+WLFC.US,D,20050228,000000,8.4,8.45,8.4,8.45,8775,0
+WLFC.US,D,20050301,000000,8.4,8.44,8.4,8.42,537,0
+WLFC.US,D,20050302,000000,8.41,8.47,8.01,8.15,3750,0
+WLFC.US,D,20050303,000000,8.05,8.64,8.05,8.45,4422,0
+WLFC.US,D,20050304,000000,8.06,8.33,8.06,8.33,2075,0
+WLFC.US,D,20050307,000000,8.48,8.48,8.48,8.48,700,0
+WLFC.US,D,20050308,000000,8.44,8.45,8.32,8.4,6970,0
+WLFC.US,D,20050309,000000,8.4,8.42,8.4,8.42,2650,0
+WLFC.US,D,20050310,000000,8.42,8.42,8.42,8.42,475,0
+WLFC.US,D,20050314,000000,8.1,8.23,8.1,8.23,1375,0
+WLFC.US,D,20050315,000000,8.42,8.43,8.26,8.41,7470,0
+WLFC.US,D,20050316,000000,8.36,8.37,8.35,8.37,660,0
+WLFC.US,D,20050317,000000,8.1,8.4,8.1,8.4,6791,0
+WLFC.US,D,20050318,000000,8.1,8.43,8.1,8.4,1885,0
+WLFC.US,D,20050321,000000,8.43,8.43,8.4,8.4,1300,0
+WLFC.US,D,20050322,000000,8.43,8.6,8.4,8.6,14195,0
+WLFC.US,D,20050323,000000,8.83,8.83,8.29,8.83,1151,0
+WLFC.US,D,20050324,000000,8.4,8.67,8.25,8.25,8400,0
+WLFC.US,D,20050328,000000,8.49,8.5,8.25,8.25,5352,0
+WLFC.US,D,20050329,000000,8.25,8.25,8.25,8.25,3100,0
+WLFC.US,D,20050330,000000,8.32,8.32,8.25,8.25,1500,0
+WLFC.US,D,20050331,000000,8.5,8.5,8.22,8.48,6891,0
+WLFC.US,D,20050401,000000,8.48,8.68,8.48,8.5,11578,0
+WLFC.US,D,20050404,000000,8.29,8.29,8.29,8.29,200,0
+WLFC.US,D,20050405,000000,8.27,8.27,8.25,8.25,20200,0
+WLFC.US,D,20050406,000000,8.49,8.7,8.48,8.6,5081,0
+WLFC.US,D,20050407,000000,8.6,8.75,8.47,8.75,11700,0
+WLFC.US,D,20050408,000000,8.64,8.64,8.55,8.6,1451,0
+WLFC.US,D,20050411,000000,8.5,8.6,8.5,8.6,600,0
+WLFC.US,D,20050412,000000,8.6,8.6,8.6,8.6,7600,0
+WLFC.US,D,20050413,000000,8.6,8.6,8.5,8.5,1500,0
+WLFC.US,D,20050414,000000,8.5,8.55,8.5,8.52,950,0
+WLFC.US,D,20050415,000000,8.52,8.52,8.5,8.5,1243,0
+WLFC.US,D,20050418,000000,8.85,8.85,8.7,8.7,2480,0
+WLFC.US,D,20050420,000000,8.6,8.6,8.6,8.6,1300,0
+WLFC.US,D,20050421,000000,8.5,8.51,8.5,8.5,65702,0
+WLFC.US,D,20050422,000000,8.56,8.58,8.5,8.5,2827,0
+WLFC.US,D,20050425,000000,8.84,8.85,8.84,8.85,326,0
+WLFC.US,D,20050426,000000,8.72,8.72,8.5,8.54,1800,0
+WLFC.US,D,20050427,000000,8.51,8.68,8.5,8.59,890,0
+WLFC.US,D,20050428,000000,8.83,8.83,8.5,8.5,2471,0
+WLFC.US,D,20050429,000000,8.5,8.5,8.5,8.5,794,0
+WLFC.US,D,20050502,000000,8.5,9,8.5,9,2931,0
+WLFC.US,D,20050503,000000,8.9,8.9,8.89,8.9,1100,0
+WLFC.US,D,20050505,000000,8.5,8.71,8.5,8.71,225,0
+WLFC.US,D,20050506,000000,8.6,8.61,8.6,8.61,500,0
+WLFC.US,D,20050509,000000,8.51,8.51,8.51,8.51,200,0
+WLFC.US,D,20050510,000000,8.75,8.75,8.75,8.75,554,0
+WLFC.US,D,20050511,000000,8.5,8.5,8.45,8.45,82830,0
+WLFC.US,D,20050513,000000,8.56,8.56,8.25,8.25,400,0
+WLFC.US,D,20050516,000000,8.5,8.5,8.5,8.5,242,0
+WLFC.US,D,20050517,000000,8.59,8.59,8.59,8.59,900,0
+WLFC.US,D,20050518,000000,8.69,8.75,8.69,8.75,500,0
+WLFC.US,D,20050519,000000,8.5,8.5,8.27,8.4,4047,0
+WLFC.US,D,20050520,000000,8.51,8.51,8.51,8.51,100,0
+WLFC.US,D,20050523,000000,8.52,8.52,8.5,8.5,1600,0
+WLFC.US,D,20050524,000000,8.25,8.49,8.25,8.49,2942,0
+WLFC.US,D,20050526,000000,8.3,8.31,8.25,8.3,13260,0
+WLFC.US,D,20050527,000000,8.3,8.3,8.29,8.29,2444,0
+WLFC.US,D,20050531,000000,8.15,8.25,8.15,8.15,9787,0
+WLFC.US,D,20050601,000000,8.15,8.15,7.59,8.03,15031,0
+WLFC.US,D,20050602,000000,7.8,8.3,7.8,8.3,9858,0
+WLFC.US,D,20050603,000000,8.25,8.25,8.08,8.08,4400,0
+WLFC.US,D,20050606,000000,8.05,8.05,8.05,8.05,600,0
+WLFC.US,D,20050607,000000,8.05,8.3,8,8.3,10915,0
+WLFC.US,D,20050608,000000,8.39,8.39,8.08,8.3,2135,0
+WLFC.US,D,20050609,000000,8.2,8.25,7.82,8.11,9400,0
+WLFC.US,D,20050610,000000,7.76,8.11,7.76,8.11,2775,0
+WLFC.US,D,20050614,000000,8.11,8.11,8.11,8.11,1225,0
+WLFC.US,D,20050615,000000,8.25,8.5,8.25,8.5,3549,0
+WLFC.US,D,20050616,000000,8.5,8.5,8.5,8.5,5740,0
+WLFC.US,D,20050617,000000,8.33,8.36,8.23,8.36,2290,0
+WLFC.US,D,20050620,000000,8.2,8.24,8.2,8.24,1600,0
+WLFC.US,D,20050621,000000,8.01,8.31,8.01,8.31,4493,0
+WLFC.US,D,20050622,000000,8.21,8.21,8.21,8.21,100,0
+WLFC.US,D,20050623,000000,8.17,8.5,8.17,8.34,1017,0
+WLFC.US,D,20050627,000000,8.5,8.5,8.35,8.4,2828,0
+WLFC.US,D,20050628,000000,8.17,8.25,8,8.1,5234,0
+WLFC.US,D,20050629,000000,7.8,8.33,7.8,8.33,1753,0
+WLFC.US,D,20050630,000000,8.27,8.4,8,8,50402,0
+WLFC.US,D,20050701,000000,8,8.37,8,8.37,13329,0
+WLFC.US,D,20050705,000000,8.5,8.5,8.2,8.2,5844,0
+WLFC.US,D,20050706,000000,8.21,8.37,8.21,8.24,46500,0
+WLFC.US,D,20050707,000000,8.25,8.25,8.25,8.25,320,0
+WLFC.US,D,20050708,000000,8.3,8.4,8.3,8.4,880,0
+WLFC.US,D,20050711,000000,8.15,8.2,8.15,8.15,543,0
+WLFC.US,D,20050712,000000,7.96,8.35,7.96,8.1,18295,0
+WLFC.US,D,20050713,000000,8.05,8.05,8.05,8.05,100,0
+WLFC.US,D,20050714,000000,8.05,8.33,8,8,6100,0
+WLFC.US,D,20050715,000000,8.32,8.45,8.24,8.24,2811,0
+WLFC.US,D,20050718,000000,8.5,9,8.35,8.38,2324,0
+WLFC.US,D,20050719,000000,8.15,8.73,8.15,8.3,3184,0
+WLFC.US,D,20050720,000000,8.73,8.73,8.3,8.5,1966,0
+WLFC.US,D,20050721,000000,8.73,8.73,8.16,8.36,1576,0
+WLFC.US,D,20050722,000000,8.35,8.35,8.35,8.35,1100,0
+WLFC.US,D,20050725,000000,8.35,8.6,8.34,8.34,4322,0
+WLFC.US,D,20050726,000000,8.71,8.73,8.44,8.71,3137,0
+WLFC.US,D,20050727,000000,8.7,8.7,8.4,8.4,1452,0
+WLFC.US,D,20050728,000000,8.29,8.44,8.29,8.39,20094,0
+WLFC.US,D,20050729,000000,8.3,8.69,8.3,8.69,22802,0
+WLFC.US,D,20050801,000000,8.65,8.7,8.4,8.58,14526,0
+WLFC.US,D,20050802,000000,8.57,8.92,8.56,8.92,29708,0
+WLFC.US,D,20050803,000000,8.74,8.95,8.57,8.89,13654,0
+WLFC.US,D,20050804,000000,8.71,9.25,8.71,9.06,14367,0
+WLFC.US,D,20050805,000000,9.62,9.62,9.08,9.2,18200,0
+WLFC.US,D,20050808,000000,9.51,9.95,9.28,9.78,19954,0
+WLFC.US,D,20050809,000000,10,10.46,8.93,10.46,2342,0
+WLFC.US,D,20050810,000000,10.84,10.84,10.1,10.15,5943,0
+WLFC.US,D,20050811,000000,10.15,10.15,10.15,10.15,400,0
+WLFC.US,D,20050812,000000,10,10.15,9.52,9.58,10672,0
+WLFC.US,D,20050815,000000,9.7,9.7,9.49,9.49,3611,0
+WLFC.US,D,20050816,000000,9.45,9.49,9.25,9.25,13589,0
+WLFC.US,D,20050817,000000,9.3,9.3,9.1,9.1,5038,0
+WLFC.US,D,20050818,000000,9.1,9.1,9.06,9.06,467,0
+WLFC.US,D,20050819,000000,9.3,9.3,9.3,9.3,1433,0
+WLFC.US,D,20050822,000000,9.3,9.5,9.3,9.5,7350,0
+WLFC.US,D,20050823,000000,9.47,9.47,9.3,9.3,500,0
+WLFC.US,D,20050824,000000,9.3,9.3,9.11,9.11,4500,0
+WLFC.US,D,20050825,000000,9.1,9.2,9.1,9.19,4031,0
+WLFC.US,D,20050826,000000,9.2,9.2,9.01,9.1,6678,0
+WLFC.US,D,20050829,000000,8.86,9.19,8.78,9.1,4856,0
+WLFC.US,D,20050830,000000,8.9,9.1,8.9,9.1,400,0
+WLFC.US,D,20050831,000000,9.3,9.3,9.2,9.2,1800,0
+WLFC.US,D,20050901,000000,9.3,9.3,9.09,9.11,10165,0
+WLFC.US,D,20050902,000000,9.38,9.5,9,9,17317,0
+WLFC.US,D,20050906,000000,8.96,9,8.96,9,1490,0
+WLFC.US,D,20050907,000000,8.76,10.78,8.76,9.6,29220,0
+WLFC.US,D,20050908,000000,9.26,9.5,9.26,9.3,7454,0
+WLFC.US,D,20050909,000000,9,9.3,8.81,8.95,29837,0
+WLFC.US,D,20050912,000000,9.29,9.3,9.06,9.11,6300,0
+WLFC.US,D,20050913,000000,9.2,9.2,9.2,9.2,153,0
+WLFC.US,D,20050914,000000,9.2,9.2,9.09,9.09,1009,0
+WLFC.US,D,20050916,000000,9.08,9.08,8.93,8.93,1700,0
+WLFC.US,D,20050919,000000,8.95,8.95,8.95,8.95,1900,0
+WLFC.US,D,20050920,000000,8.93,9.23,8.92,9,4000,0
+WLFC.US,D,20050921,000000,8.96,8.96,8.96,8.96,2116,0
+WLFC.US,D,20050922,000000,8.64,9.2,8.64,9.2,6769,0
+WLFC.US,D,20050923,000000,9.3,9.3,9.14,9.3,9107,0
+WLFC.US,D,20050926,000000,9.4,9.85,9.4,9.79,1191,0
+WLFC.US,D,20050928,000000,9.42,10.15,9.41,9.78,2400,0
+WLFC.US,D,20050930,000000,10.2,10.2,10.2,10.2,100,0
+WLFC.US,D,20051003,000000,10.2,10.2,9.5,9.73,16702,0
+WLFC.US,D,20051004,000000,10.24,10.24,10.24,10.24,1000,0
+WLFC.US,D,20051006,000000,10,10.02,9.93,9.93,498,0
+WLFC.US,D,20051007,000000,9.6,9.6,9.25,9.25,1481,0
+WLFC.US,D,20051010,000000,8.51,9.42,8.51,9.42,3235,0
+WLFC.US,D,20051012,000000,9.06,9.41,9.06,9.41,924,0
+WLFC.US,D,20051014,000000,9.07,9.25,9.05,9.05,22752,0
+WLFC.US,D,20051017,000000,9.25,9.29,9.25,9.25,3595,0
+WLFC.US,D,20051018,000000,9.26,9.35,9.25,9.35,898,0
+WLFC.US,D,20051020,000000,8.56,9.26,8.5,9.26,2200,0
+WLFC.US,D,20051021,000000,9.2,9.3,9.2,9.3,26000,0
+WLFC.US,D,20051024,000000,9.56,9.56,9,9.34,810,0
+WLFC.US,D,20051025,000000,9.1,9.39,9.1,9.28,3300,0
+WLFC.US,D,20051026,000000,9.18,9.6,9.15,9.15,2201,0
+WLFC.US,D,20051027,000000,9.53,9.53,9.31,9.31,265,0
+WLFC.US,D,20051028,000000,9,9.19,8.63,8.99,16000,0
+WLFC.US,D,20051031,000000,9.31,9.31,8.56,8.82,9533,0
+WLFC.US,D,20051101,000000,8.82,8.82,8.73,8.73,11680,0
+WLFC.US,D,20051102,000000,8.99,9,8.65,8.97,2300,0
+WLFC.US,D,20051103,000000,8.98,9,8.61,8.98,12931,0
+WLFC.US,D,20051104,000000,8.74,8.99,8.7,8.7,12432,0
+WLFC.US,D,20051107,000000,8.95,8.95,8.91,8.91,284,0
+WLFC.US,D,20051108,000000,8.9,9,8.9,9,954,0
+WLFC.US,D,20051109,000000,9,9,8.98,8.98,1348,0
+WLFC.US,D,20051111,000000,9,9,9,9,5100,0
+WLFC.US,D,20051114,000000,9,9.15,9,9.05,3077,0
+WLFC.US,D,20051115,000000,9.15,9.15,8.9,9,11639,0
+WLFC.US,D,20051117,000000,9.11,9.14,9.11,9.12,400,0
+WLFC.US,D,20051118,000000,9.02,9.02,9.02,9.02,185,0
+WLFC.US,D,20051121,000000,9.15,9.15,9.02,9.03,3209,0
+WLFC.US,D,20051122,000000,8.9,9.2,8.8,9,5313,0
+WLFC.US,D,20051123,000000,8.85,9.18,8.8,9.18,1001,0
+WLFC.US,D,20051125,000000,9.75,9.75,9.75,9.75,384,0
+WLFC.US,D,20051128,000000,9.2,9.2,9.2,9.2,932,0
+WLFC.US,D,20051129,000000,9.2,9.2,6.7,8.2,113953,0
+WLFC.US,D,20051130,000000,8.25,8.8,8.25,8.8,1900,0
+WLFC.US,D,20051201,000000,8,8.79,8,8.79,2510,0
+WLFC.US,D,20051202,000000,8.6,8.65,8.5,8.5,2297,0
+WLFC.US,D,20051205,000000,8.65,8.65,8.5,8.5,2227,0
+WLFC.US,D,20051206,000000,8.5,8.5,8.43,8.5,3336,0
+WLFC.US,D,20051207,000000,8.4,8.4,8.4,8.4,4000,0
+WLFC.US,D,20051208,000000,8.45,8.45,8.45,8.45,600,0
+WLFC.US,D,20051209,000000,8.45,8.45,8.45,8.45,400,0
+WLFC.US,D,20051212,000000,8.4,8.4,8.4,8.4,5000,0
+WLFC.US,D,20051213,000000,8.31,8.5,8.3,8.3,8766,0
+WLFC.US,D,20051214,000000,8.25,8.25,8.25,8.25,3649,0
+WLFC.US,D,20051215,000000,8.1,8.3,8.1,8.3,1570,0
+WLFC.US,D,20051219,000000,7.51,8.25,7.51,8.25,7262,0
+WLFC.US,D,20051220,000000,8.03,8.15,8.03,8.1,5401,0
+WLFC.US,D,20051221,000000,8,8.02,8,8,2651,0
+WLFC.US,D,20051222,000000,7.87,8,7.75,7.75,6077,0
+WLFC.US,D,20051223,000000,7.75,7.75,7.75,7.75,1900,0
+WLFC.US,D,20051227,000000,7.75,7.75,7.66,7.66,4682,0
+WLFC.US,D,20051228,000000,7.5,7.55,7.5,7.55,2230,0
+WLFC.US,D,20051229,000000,7.31,7.73,7.31,7.73,1639,0
+WLFC.US,D,20051230,000000,8.09,8.42,8.01,8.15,4310,0
+WLFC.US,D,20060103,000000,8.5,8.5,8.02,8.02,38295,0
+WLFC.US,D,20060104,000000,8.15,8.29,8.02,8.16,630,0
+WLFC.US,D,20060105,000000,8.01,8.06,8.01,8.06,763,0
+WLFC.US,D,20060106,000000,8.04,8.88,8.04,8.88,4410,0
+WLFC.US,D,20060109,000000,8.27,8.32,8.27,8.32,1383,0
+WLFC.US,D,20060110,000000,8.12,8.3,8.11,8.3,2400,0
+WLFC.US,D,20060111,000000,8.25,8.45,8.25,8.45,2296,0
+WLFC.US,D,20060112,000000,8.44,8.79,8.44,8.79,300,0
+WLFC.US,D,20060113,000000,8.45,9.24,8.45,9.24,2701,0
+WLFC.US,D,20060117,000000,9,9.4,8.71,9.4,1801,0
+WLFC.US,D,20060118,000000,9.49,9.75,9.19,9.65,5128,0
+WLFC.US,D,20060119,000000,9.75,9.75,9.36,9.75,1800,0
+WLFC.US,D,20060120,000000,9.61,9.75,9.37,9.37,2169,0
+WLFC.US,D,20060123,000000,9.3,9.3,9.3,9.3,200,0
+WLFC.US,D,20060124,000000,9.72,9.72,8.7,8.7,5574,0
+WLFC.US,D,20060125,000000,8.78,8.78,8.78,8.78,500,0
+WLFC.US,D,20060126,000000,8.52,9.2,8.51,9.2,2690,0
+WLFC.US,D,20060127,000000,9.23,9.59,9.23,9.51,3114,0
+WLFC.US,D,20060130,000000,9.14,9.39,8.77,9.39,9015,0
+WLFC.US,D,20060131,000000,9.2,9.33,9.11,9.33,1400,0
+WLFC.US,D,20060201,000000,9,9.4,9,9.4,4312,0
+WLFC.US,D,20060202,000000,9.34,9.34,9.34,9.34,100,0
+WLFC.US,D,20060203,000000,9.22,9.3,9.16,9.16,405,0
+WLFC.US,D,20060206,000000,8.67,9.07,8.67,9.06,5004,0
+WLFC.US,D,20060208,000000,9.05,9.05,8.8,8.8,382,0
+WLFC.US,D,20060209,000000,8.62,8.85,8.62,8.8,3459,0
+WLFC.US,D,20060210,000000,8.8,9.05,8.8,9.05,3011,0
+WLFC.US,D,20060213,000000,8.94,9.23,8.92,9.15,1400,0
+WLFC.US,D,20060214,000000,9.41,9.41,8.88,9.06,1585,0
+WLFC.US,D,20060215,000000,9.22,9.22,9.15,9.15,1019,0
+WLFC.US,D,20060216,000000,9.31,9.75,9.31,9.75,1353,0
+WLFC.US,D,20060217,000000,9.71,9.71,9.39,9.39,625,0
+WLFC.US,D,20060221,000000,9.17,9.48,9.17,9.48,653,0
+WLFC.US,D,20060223,000000,9.16,9.16,9.16,9.16,249,0
+WLFC.US,D,20060224,000000,9.44,9.82,9.44,9.57,9728,0
+WLFC.US,D,20060227,000000,9.94,9.94,9.66,9.79,897,0
+WLFC.US,D,20060228,000000,9.89,9.89,9.51,9.51,1000,0
+WLFC.US,D,20060301,000000,9.33,9.75,9.33,9.75,1200,0
+WLFC.US,D,20060302,000000,9.76,10,9.76,10,11253,0
+WLFC.US,D,20060306,000000,9.72,9.73,9.65,9.65,1394,0
+WLFC.US,D,20060308,000000,9.96,10,9.95,9.95,800,0
+WLFC.US,D,20060309,000000,10,10.09,10,10.05,27323,0
+WLFC.US,D,20060310,000000,10,10.24,10,10.24,4599,0
+WLFC.US,D,20060313,000000,9.86,10.2,9.8,10.2,956,0
+WLFC.US,D,20060314,000000,10.2,10.2,10.2,10.2,100,0
+WLFC.US,D,20060316,000000,9.81,10.15,9.81,10.15,700,0
+WLFC.US,D,20060317,000000,10.2,10.2,10.2,10.2,6187,0
+WLFC.US,D,20060320,000000,10.25,10.25,10.25,10.25,500,0
+WLFC.US,D,20060321,000000,10.27,10.5,10.27,10.27,3989,0
+WLFC.US,D,20060322,000000,10.5,10.5,10.09,10.24,3100,0
+WLFC.US,D,20060323,000000,10.27,10.27,10.26,10.27,1221,0
+WLFC.US,D,20060324,000000,10.26,10.94,10.26,10.86,17766,0
+WLFC.US,D,20060327,000000,11,11,10.71,10.75,3200,0
+WLFC.US,D,20060328,000000,11,11,10.75,11,12475,0
+WLFC.US,D,20060330,000000,10.6,10.75,10.5,10.5,5813,0
+WLFC.US,D,20060331,000000,10.34,11.2,10.33,11.2,14161,0
+WLFC.US,D,20060403,000000,11.2,11.25,11.15,11.24,40375,0
+WLFC.US,D,20060404,000000,11.2,11.3,10.98,11,13841,0
+WLFC.US,D,20060405,000000,10.61,10.61,10.6,10.6,5705,0
+WLFC.US,D,20060406,000000,11.12,11.12,9.7,10.5,30773,0
+WLFC.US,D,20060407,000000,10.36,10.5,10.35,10.5,3294,0
+WLFC.US,D,20060410,000000,10.35,10.35,10.35,10.35,125,0
+WLFC.US,D,20060411,000000,10.4,10.4,9.75,10.34,5950,0
+WLFC.US,D,20060412,000000,10.03,10.5,10.03,10.5,7124,0
+WLFC.US,D,20060413,000000,10.46,10.53,10.38,10.49,11923,0
+WLFC.US,D,20060417,000000,10.13,10.49,10.05,10.49,1805,0
+WLFC.US,D,20060418,000000,10.31,10.45,10.31,10.45,680,0
+WLFC.US,D,20060419,000000,10.45,10.6,10.4,10.49,6977,0
+WLFC.US,D,20060420,000000,10.45,10.45,10.45,10.45,2383,0
+WLFC.US,D,20060421,000000,10.5,10.5,10.5,10.5,100,0
+WLFC.US,D,20060424,000000,10.5,10.5,10.5,10.5,500,0
+WLFC.US,D,20060425,000000,10.5,10.5,10.5,10.5,4000,0
+WLFC.US,D,20060426,000000,10.32,10.36,10.1,10.2,3895,0
+WLFC.US,D,20060427,000000,9.81,10.14,9.81,10.14,6175,0
+WLFC.US,D,20060428,000000,10.05,10.05,9.8,10.05,6722,0
+WLFC.US,D,20060501,000000,10.1,10.1,9.79,10,3146,0
+WLFC.US,D,20060502,000000,9.78,10,9.78,10,7009,0
+WLFC.US,D,20060503,000000,9.74,10,9.74,9.91,7253,0
+WLFC.US,D,20060504,000000,10.2,10.24,9.62,10.24,10447,0
+WLFC.US,D,20060505,000000,9.89,10.2,9.87,10.2,1610,0
+WLFC.US,D,20060508,000000,10.2,10.21,10.16,10.16,1624,0
+WLFC.US,D,20060509,000000,10.17,10.17,10.02,10.02,400,0
+WLFC.US,D,20060510,000000,9.94,9.94,9.94,9.94,100,0
+WLFC.US,D,20060511,000000,9.92,9.92,9.91,9.92,699,0
+WLFC.US,D,20060512,000000,10,10.2,10,10.01,929,0
+WLFC.US,D,20060515,000000,10,10,9.6,9.6,2200,0
+WLFC.US,D,20060516,000000,9.55,9.55,9.17,9.36,4600,0
+WLFC.US,D,20060517,000000,9.46,9.55,8.99,8.99,2912,0
+WLFC.US,D,20060518,000000,9.18,9.18,8.85,9,5395,0
+WLFC.US,D,20060519,000000,8.85,8.93,8.85,8.93,1140,0
+WLFC.US,D,20060522,000000,9.13,9.21,8.75,8.75,3260,0
+WLFC.US,D,20060523,000000,8.75,8.97,8.75,8.97,915,0
+WLFC.US,D,20060524,000000,8.7,8.84,8.65,8.84,6000,0
+WLFC.US,D,20060525,000000,8.84,8.84,8.52,8.7,7808,0
+WLFC.US,D,20060526,000000,8.7,8.9,8.7,8.9,4237,0
+WLFC.US,D,20060530,000000,8.56,8.78,8.56,8.78,1095,0
+WLFC.US,D,20060531,000000,8.51,8.6,8.51,8.6,6970,0
+WLFC.US,D,20060601,000000,8.7,8.91,8.53,8.91,4255,0
+WLFC.US,D,20060602,000000,8.9,8.9,8.55,8.56,4100,0
+WLFC.US,D,20060605,000000,8.55,8.82,8.55,8.6,7300,0
+WLFC.US,D,20060606,000000,8.55,8.6,8.55,8.6,6600,0
+WLFC.US,D,20060607,000000,8.6,8.6,8.6,8.6,13200,0
+WLFC.US,D,20060608,000000,8.55,8.55,8.55,8.55,900,0
+WLFC.US,D,20060609,000000,8.7,8.7,8.6,8.65,1400,0
+WLFC.US,D,20060612,000000,8.75,8.75,8.65,8.74,10801,0
+WLFC.US,D,20060613,000000,8.69,8.75,8.51,8.67,6452,0
+WLFC.US,D,20060615,000000,8.66,8.93,8.66,8.93,5922,0
+WLFC.US,D,20060616,000000,9.25,9.25,8.5,9.18,5600,0
+WLFC.US,D,20060619,000000,9.4,9.4,8.57,8.69,2089,0
+WLFC.US,D,20060620,000000,8.51,8.73,8.5,8.6,4232,0
+WLFC.US,D,20060621,000000,8.57,8.57,8.5,8.5,5399,0
+WLFC.US,D,20060622,000000,8.53,8.55,8.5,8.5,2429,0
+WLFC.US,D,20060623,000000,8.5,8.52,8.45,8.52,1000,0
+WLFC.US,D,20060626,000000,8.66,8.66,8.5,8.5,3192,0
+WLFC.US,D,20060627,000000,8.47,9.13,8.42,8.5,2401,0
+WLFC.US,D,20060628,000000,8.69,8.69,8.47,8.61,304,0
+WLFC.US,D,20060630,000000,9.05,9.5,9,9.42,4568,0
+WLFC.US,D,20060703,000000,9.42,9.42,9.42,9.42,19369,0
+WLFC.US,D,20060705,000000,9.43,9.43,9.43,9.43,100,0
+WLFC.US,D,20060706,000000,9.42,9.91,9.42,9.91,1600,0
+WLFC.US,D,20060707,000000,9.5,9.5,9.47,9.47,500,0
+WLFC.US,D,20060710,000000,9.86,9.86,9.62,9.62,400,0
+WLFC.US,D,20060711,000000,9.79,9.79,8.57,8.57,1600,0
+WLFC.US,D,20060712,000000,8.68,8.7,8.5,8.51,2692,0
+WLFC.US,D,20060713,000000,8.5,8.97,8.5,8.69,2000,0
+WLFC.US,D,20060714,000000,8.5,8.5,8.5,8.5,2700,0
+WLFC.US,D,20060717,000000,8.5,8.5,8.5,8.5,346,0
+WLFC.US,D,20060721,000000,8.5,8.6,8.5,8.55,2702,0
+WLFC.US,D,20060725,000000,8.55,8.55,8.55,8.55,100,0
+WLFC.US,D,20060726,000000,8.57,9.07,8.3,8.3,1890,0
+WLFC.US,D,20060731,000000,9.33,9.33,9.33,9.33,200,0
+WLFC.US,D,20060801,000000,9.32,9.32,8.99,8.99,3915,0
+WLFC.US,D,20060803,000000,8.5,8.5,8.5,8.5,150,0
+WLFC.US,D,20060804,000000,9.28,9.28,9.19,9.19,495,0
+WLFC.US,D,20060807,000000,9.15,9.15,9.15,9.15,3600,0
+WLFC.US,D,20060808,000000,9.07,9.07,8.57,8.63,3409,0
+WLFC.US,D,20060810,000000,8.26,8.32,7.81,8.32,1150,0
+WLFC.US,D,20060811,000000,8.58,8.58,7.9,8.25,2830,0
+WLFC.US,D,20060815,000000,8,8,7.82,7.9,3593,0
+WLFC.US,D,20060816,000000,7.8,7.8,7.8,7.8,211,0
+WLFC.US,D,20060817,000000,7.8,7.8,7.6,7.79,3360,0
+WLFC.US,D,20060818,000000,7.53,7.73,7.53,7.73,1000,0
+WLFC.US,D,20060821,000000,7.51,7.58,7.41,7.5,4425,0
+WLFC.US,D,20060822,000000,7.51,7.6,7.51,7.6,8774,0
+WLFC.US,D,20060823,000000,7.6,7.75,7.6,7.7,4500,0
+WLFC.US,D,20060824,000000,7.7,7.7,7.7,7.7,496,0
+WLFC.US,D,20060825,000000,7.51,7.8,7.51,7.7,800,0
+WLFC.US,D,20060828,000000,7.45,7.8,7.45,7.8,4188,0
+WLFC.US,D,20060829,000000,7.94,7.95,7.8,7.95,1500,0
+WLFC.US,D,20060830,000000,7.97,8.13,7.97,8.13,5432,0
+WLFC.US,D,20060831,000000,8.17,8.17,8.17,8.17,370,0
+WLFC.US,D,20060901,000000,7.99,8.49,7.99,8.49,2739,0
+WLFC.US,D,20060905,000000,8.26,8.81,8.26,8.6,3896,0
+WLFC.US,D,20060907,000000,8.93,9.1,8.5,8.99,12300,0
+WLFC.US,D,20060908,000000,8.98,9.2,8.9,8.9,107955,0
+WLFC.US,D,20060911,000000,9.29,9.29,9.29,9.29,437,0
+WLFC.US,D,20060912,000000,9.25,9.25,8.82,8.96,17842,0
+WLFC.US,D,20060913,000000,8.9,9.05,8.77,8.77,47049,0
+WLFC.US,D,20060915,000000,9.04,9.09,8.9,8.9,10989,0
+WLFC.US,D,20060918,000000,9.1,9.1,8.78,8.9,5374,0
+WLFC.US,D,20060919,000000,9.09,9.17,9.09,9.17,4147,0
+WLFC.US,D,20060920,000000,8.97,9.15,8.97,9.14,15977,0
+WLFC.US,D,20060921,000000,9.25,9.25,8.98,9,12146,0
+WLFC.US,D,20060922,000000,9.24,9.25,9.24,9.25,1000,0
+WLFC.US,D,20060925,000000,9.25,9.25,9.13,9.2,2326,0
+WLFC.US,D,20060926,000000,9.1,9.25,9.03,9.12,17550,0
+WLFC.US,D,20060927,000000,9.12,9.15,8.99,9,52710,0
+WLFC.US,D,20060928,000000,9.1,9.25,9.1,9.2,50585,0
+WLFC.US,D,20060929,000000,9.24,9.24,9.2,9.2,10000,0
+WLFC.US,D,20061002,000000,9.25,9.25,9.1,9.1,7066,0
+WLFC.US,D,20061003,000000,9.25,9.25,9.23,9.25,22900,0
+WLFC.US,D,20061004,000000,9.16,9.24,9.15,9.15,1850,0
+WLFC.US,D,20061005,000000,9.24,9.24,9.24,9.24,100,0
+WLFC.US,D,20061006,000000,9.24,9.3,9.2,9.3,46116,0
+WLFC.US,D,20061009,000000,9.31,9.46,9.24,9.34,6091,0
+WLFC.US,D,20061010,000000,9.35,9.5,9.25,9.4,16067,0
+WLFC.US,D,20061011,000000,9.75,9.75,9.52,9.7,4826,0
+WLFC.US,D,20061012,000000,9.9,9.94,9.65,9.91,31633,0
+WLFC.US,D,20061013,000000,10,10.08,9.7,9.82,4558,0
+WLFC.US,D,20061016,000000,10.02,10.02,9.85,9.85,6242,0
+WLFC.US,D,20061017,000000,10,10.03,9.95,9.95,5256,0
+WLFC.US,D,20061018,000000,10.04,10.05,10,10,2605,0
+WLFC.US,D,20061019,000000,10,10,10,10,5100,0
+WLFC.US,D,20061020,000000,10,10.24,10,10,16773,0
+WLFC.US,D,20061023,000000,10.62,10.62,9.5,9.95,14600,0
+WLFC.US,D,20061024,000000,9.95,10,9.95,9.95,14900,0
+WLFC.US,D,20061025,000000,9.96,9.96,9.95,9.95,920,0
+WLFC.US,D,20061026,000000,9.95,10,9.63,9.86,26420,0
+WLFC.US,D,20061027,000000,9.68,9.85,9.68,9.82,6409,0
+WLFC.US,D,20061030,000000,9.99,10,9.99,10,1400,0
+WLFC.US,D,20061031,000000,10.05,10.81,10.05,10.71,1505,0
+WLFC.US,D,20061101,000000,10.62,10.65,10.14,10.23,5702,0
+WLFC.US,D,20061102,000000,10.31,10.93,10.25,10.93,1390,0
+WLFC.US,D,20061103,000000,10.83,10.9,10.65,10.67,3937,0
+WLFC.US,D,20061106,000000,10.28,10.3,10.28,10.3,700,0
+WLFC.US,D,20061107,000000,10.25,10.25,10,10,1960,0
+WLFC.US,D,20061108,000000,10,10,9.71,9.8,2600,0
+WLFC.US,D,20061109,000000,9.9,9.9,9.5,9.55,2400,0
+WLFC.US,D,20061110,000000,9.3,9.45,9.25,9.45,2904,0
+WLFC.US,D,20061113,000000,9.43,9.71,9.4,9.65,8320,0
+WLFC.US,D,20061114,000000,9.25,9.25,9.25,9.25,300,0
+WLFC.US,D,20061115,000000,9.34,9.5,9.34,9.5,1125,0
+WLFC.US,D,20061116,000000,9.61,9.77,9.56,9.75,4255,0
+WLFC.US,D,20061117,000000,9.86,10.2,9.75,9.95,3470,0
+WLFC.US,D,20061120,000000,9.9,10,9.9,10,11460,0
+WLFC.US,D,20061121,000000,10.16,10.16,9.9,9.9,18546,0
+WLFC.US,D,20061122,000000,9.91,10,9.83,9.83,1796,0
+WLFC.US,D,20061124,000000,10.08,10.14,10,10.04,16400,0
+WLFC.US,D,20061127,000000,10.17,10.17,9.99,9.99,4150,0
+WLFC.US,D,20061128,000000,10,10,9.83,9.9,4911,0
+WLFC.US,D,20061129,000000,10,10,9.78,9.78,3850,0
+WLFC.US,D,20061130,000000,9.98,10,9.91,10,1138,0
+WLFC.US,D,20061201,000000,10.13,10.13,9.85,9.87,11928,0
+WLFC.US,D,20061204,000000,9.8,10.04,9.75,9.75,16667,0
+WLFC.US,D,20061205,000000,9.85,10.05,9.85,10.05,600,0
+WLFC.US,D,20061206,000000,10.05,10.05,9.99,10,1750,0
+WLFC.US,D,20061207,000000,10.16,10.18,9.9,10.18,1803,0
+WLFC.US,D,20061208,000000,10,10.08,9.75,9.78,5382,0
+WLFC.US,D,20061211,000000,9.76,9.8,9.7,9.78,19657,0
+WLFC.US,D,20061212,000000,9.92,9.92,9.66,9.75,15101,0
+WLFC.US,D,20061213,000000,9.75,9.85,9.65,9.75,18843,0
+WLFC.US,D,20061214,000000,9.75,9.82,9.75,9.81,19338,0
+WLFC.US,D,20061215,000000,9.97,10.35,9.97,10.11,3840,0
+WLFC.US,D,20061218,000000,10.2,10.25,9.8,10.25,47138,0
+WLFC.US,D,20061219,000000,10.24,10.26,10.18,10.25,5600,0
+WLFC.US,D,20061220,000000,10.22,10.26,10.18,10.25,40937,0
+WLFC.US,D,20061221,000000,10.26,10.26,10.12,10.12,1367,0
+WLFC.US,D,20061222,000000,10.21,10.37,10.12,10.37,1950,0
+WLFC.US,D,20061226,000000,10.47,10.47,10.16,10.36,3411,0
+WLFC.US,D,20061227,000000,10.3,10.3,10.3,10.3,605,0
+WLFC.US,D,20061228,000000,10.41,10.41,10.26,10.37,874,0
+WLFC.US,D,20061229,000000,10.35,10.35,10.32,10.32,5002,0
+WLFC.US,D,20070103,000000,10.57,10.57,10.26,10.28,14505,0
+WLFC.US,D,20070104,000000,10.4,10.4,10.26,10.39,2414,0
+WLFC.US,D,20070105,000000,10.4,10.57,10.2,10.46,11014,0
+WLFC.US,D,20070108,000000,10.45,10.55,10.42,10.42,9250,0
+WLFC.US,D,20070109,000000,10.45,10.54,10.4,10.4,8251,0
+WLFC.US,D,20070110,000000,10.49,10.5,10.35,10.5,3472,0
+WLFC.US,D,20070111,000000,10.51,10.51,10.51,10.51,100,0
+WLFC.US,D,20070112,000000,10.59,10.59,10.45,10.51,13595,0
+WLFC.US,D,20070116,000000,10.7,10.7,10.4,10.4,8510,0
+WLFC.US,D,20070117,000000,10.35,10.35,10.23,10.23,1565,0
+WLFC.US,D,20070118,000000,10.2,10.24,10.13,10.19,10193,0
+WLFC.US,D,20070119,000000,10.32,10.32,10.11,10.2,24026,0
+WLFC.US,D,20070122,000000,10.2,10.66,10.2,10.41,1832,0
+WLFC.US,D,20070123,000000,10.7,10.7,10.34,10.34,5907,0
+WLFC.US,D,20070124,000000,10.26,10.39,10.15,10.27,6715,0
+WLFC.US,D,20070125,000000,10.3,10.3,10.2,10.2,8720,0
+WLFC.US,D,20070126,000000,10.2,10.35,10.19,10.25,1557,0
+WLFC.US,D,20070129,000000,10.4,10.48,10.18,10.18,4097,0
+WLFC.US,D,20070130,000000,10.06,10.27,10.06,10.22,8593,0
+WLFC.US,D,20070131,000000,10.11,10.53,10.11,10.18,6891,0
+WLFC.US,D,20070201,000000,10.34,10.47,10.34,10.46,2250,0
+WLFC.US,D,20070202,000000,10.23,10.69,10.23,10.45,7937,0
+WLFC.US,D,20070205,000000,10.37,10.5,10.28,10.5,9268,0
+WLFC.US,D,20070206,000000,10.48,10.5,10.43,10.5,3100,0
+WLFC.US,D,20070207,000000,10.62,10.62,10.49,10.5,3100,0
+WLFC.US,D,20070208,000000,10.55,10.55,10.53,10.53,300,0
+WLFC.US,D,20070209,000000,10.5,10.5,10.4,10.4,4779,0
+WLFC.US,D,20070212,000000,10.45,10.58,10.45,10.45,4440,0
+WLFC.US,D,20070213,000000,10.54,10.54,10.43,10.48,3191,0
+WLFC.US,D,20070214,000000,10.55,10.57,10.5,10.53,3600,0
+WLFC.US,D,20070215,000000,10.53,10.6,10.46,10.51,8500,0
+WLFC.US,D,20070216,000000,10.51,10.69,10.5,10.5,2569,0
+WLFC.US,D,20070220,000000,10.44,10.54,10.44,10.49,2950,0
+WLFC.US,D,20070221,000000,10.38,10.6,10.38,10.6,913,0
+WLFC.US,D,20070222,000000,10.5,10.55,10.48,10.5,4349,0
+WLFC.US,D,20070223,000000,10.42,10.53,10.2,10.2,23655,0
+WLFC.US,D,20070226,000000,10.24,10.3,10.15,10.26,20009,0
+WLFC.US,D,20070227,000000,10.4,10.5,10.3,10.5,4692,0
+WLFC.US,D,20070228,000000,10.5,10.65,10.34,10.5,14004,0
+WLFC.US,D,20070301,000000,10.65,10.65,10.5,10.52,2510,0
+WLFC.US,D,20070302,000000,10.66,10.66,10.28,10.31,1700,0
+WLFC.US,D,20070305,000000,10.16,10.28,10,10.09,4642,0
+WLFC.US,D,20070306,000000,10.11,10.31,10.11,10.31,1800,0
+WLFC.US,D,20070307,000000,10.44,10.44,10.44,10.44,200,0
+WLFC.US,D,20070308,000000,10.51,10.52,10.5,10.5,1150,0
+WLFC.US,D,20070309,000000,10.51,10.55,10.05,10.3,7782,0
+WLFC.US,D,20070312,000000,10.35,10.35,10.18,10.19,8286,0
+WLFC.US,D,20070313,000000,10.22,10.23,10.07,10.16,4688,0
+WLFC.US,D,20070314,000000,10.03,10.3,10.03,10.3,3485,0
+WLFC.US,D,20070315,000000,10.16,10.33,10.15,10.25,6565,0
+WLFC.US,D,20070316,000000,10.24,10.3,10.24,10.24,900,0
+WLFC.US,D,20070319,000000,10.04,10.3,10.03,10.25,2306,0
+WLFC.US,D,20070320,000000,10.15,10.37,10.03,10.37,2473,0
+WLFC.US,D,20070321,000000,10.24,10.35,10.22,10.35,2200,0
+WLFC.US,D,20070322,000000,10.35,10.36,10.23,10.32,20220,0
+WLFC.US,D,20070323,000000,10.32,10.95,10.08,10.59,11053,0
+WLFC.US,D,20070326,000000,10.65,10.92,10.25,10.25,9817,0
+WLFC.US,D,20070327,000000,10.28,10.5,10.25,10.3,1779,0
+WLFC.US,D,20070328,000000,10.47,10.47,10.3,10.3,600,0
+WLFC.US,D,20070329,000000,10.53,10.59,10.31,10.31,1243,0
+WLFC.US,D,20070402,000000,10.2,10.55,10.2,10.45,46787,0
+WLFC.US,D,20070403,000000,10.5,10.66,10.43,10.6,198112,0
+WLFC.US,D,20070404,000000,10.68,10.77,10.55,10.64,6127,0
+WLFC.US,D,20070405,000000,10.64,11.15,10.46,10.47,9997,0
+WLFC.US,D,20070409,000000,10.55,10.59,10.55,10.59,300,0
+WLFC.US,D,20070410,000000,10.55,10.55,10.46,10.5,30200,0
+WLFC.US,D,20070411,000000,10.59,10.59,10.46,10.5,7600,0
+WLFC.US,D,20070412,000000,10.64,10.64,10,10.5,13700,0
+WLFC.US,D,20070413,000000,10.69,10.7,10.45,10.45,2937,0
+WLFC.US,D,20070416,000000,10.5,10.5,10.2,10.2,6600,0
+WLFC.US,D,20070417,000000,10.3,10.31,10.2,10.27,14136,0
+WLFC.US,D,20070418,000000,10.2,10.55,10.2,10.4,9800,0
+WLFC.US,D,20070419,000000,10.31,10.31,10.3,10.3,200,0
+WLFC.US,D,20070420,000000,10.3,10.53,10.3,10.3,10031,0
+WLFC.US,D,20070423,000000,10.25,10.3,10.25,10.25,4490,0
+WLFC.US,D,20070424,000000,10.3,10.33,10.25,10.3,1200,0
+WLFC.US,D,20070425,000000,10.3,10.44,10.3,10.43,65182,0
+WLFC.US,D,20070426,000000,10.5,10.5,10.4,10.4,555,0
+WLFC.US,D,20070427,000000,10.5,10.62,10.49,10.61,3830,0
+WLFC.US,D,20070430,000000,10.47,10.58,10.45,10.54,6942,0
+WLFC.US,D,20070501,000000,10.5,10.64,10.5,10.58,4100,0
+WLFC.US,D,20070502,000000,10.73,10.73,10.6,10.6,3200,0
+WLFC.US,D,20070503,000000,10.65,10.84,10.6,10.84,4897,0
+WLFC.US,D,20070504,000000,10.72,10.83,10.61,10.75,4200,0
+WLFC.US,D,20070507,000000,10.81,11.35,10.76,11.32,8477,0
+WLFC.US,D,20070508,000000,11.35,11.44,11.17,11.17,3804,0
+WLFC.US,D,20070509,000000,11.47,11.61,11.47,11.56,2500,0
+WLFC.US,D,20070510,000000,11.27,11.4,11.27,11.4,500,0
+WLFC.US,D,20070511,000000,11.3,11.48,11.16,11.43,6579,0
+WLFC.US,D,20070514,000000,11.48,11.48,11.4,11.45,1712,0
+WLFC.US,D,20070515,000000,11.45,12.23,11.36,11.92,31660,0
+WLFC.US,D,20070516,000000,12.07,12.07,11.55,11.81,9928,0
+WLFC.US,D,20070517,000000,11.78,11.79,11.51,11.68,9400,0
+WLFC.US,D,20070518,000000,11.79,11.79,11.64,11.76,6600,0
+WLFC.US,D,20070521,000000,11.66,11.69,11.64,11.69,3000,0
+WLFC.US,D,20070522,000000,11.54,11.69,11.52,11.6,20438,0
+WLFC.US,D,20070523,000000,11.61,11.65,11.36,11.37,17012,0
+WLFC.US,D,20070524,000000,11.37,11.39,11.2,11.39,22360,0
+WLFC.US,D,20070525,000000,11.21,11.23,10.8,10.8,11195,0
+WLFC.US,D,20070529,000000,10.9,11.13,10.9,11.12,5248,0
+WLFC.US,D,20070530,000000,11.11,11.34,10.97,11.34,9093,0
+WLFC.US,D,20070531,000000,11.4,11.4,11.12,11.12,2800,0
+WLFC.US,D,20070601,000000,11.24,11.4,11.24,11.35,10325,0
+WLFC.US,D,20070604,000000,11.54,11.54,11,11.33,12688,0
+WLFC.US,D,20070605,000000,11.35,11.38,11.33,11.33,9816,0
+WLFC.US,D,20070606,000000,11.39,11.39,11,11.05,7385,0
+WLFC.US,D,20070607,000000,11.18,11.4,10.99,11,11137,0
+WLFC.US,D,20070608,000000,11.1,11.9,11.02,11.13,13259,0
+WLFC.US,D,20070611,000000,11.28,11.28,10.91,10.91,7569,0
+WLFC.US,D,20070612,000000,11,11.07,10.9,10.98,7070,0
+WLFC.US,D,20070613,000000,11.09,11.11,11,11,2600,0
+WLFC.US,D,20070614,000000,11.15,11.15,11.12,11.15,1300,0
+WLFC.US,D,20070615,000000,11.25,11.53,10.99,11,11820,0
+WLFC.US,D,20070618,000000,11.29,11.4,10.9,11.03,22787,0
+WLFC.US,D,20070619,000000,11.08,11.26,10.98,11.15,34987,0
+WLFC.US,D,20070620,000000,11.44,11.44,11.1,11.17,25726,0
+WLFC.US,D,20070621,000000,11.2,11.2,11,11,8333,0
+WLFC.US,D,20070622,000000,11,11.27,11,11.13,15380,0
+WLFC.US,D,20070625,000000,11.34,11.4,11.04,11.4,17417,0
+WLFC.US,D,20070626,000000,11.4,11.4,11.23,11.26,17011,0
+WLFC.US,D,20070627,000000,11.23,11.65,11.23,11.65,18276,0
+WLFC.US,D,20070628,000000,11.65,11.68,11.5,11.58,13839,0
+WLFC.US,D,20070629,000000,11.47,11.75,11.47,11.62,6343,0
+WLFC.US,D,20070702,000000,11.83,12.34,11.63,12.23,48177,0
+WLFC.US,D,20070703,000000,12.31,12.31,12.1,12.2,7735,0
+WLFC.US,D,20070705,000000,12.39,12.74,12.39,12.71,13458,0
+WLFC.US,D,20070706,000000,12.89,13.43,12.89,13.35,25179,0
+WLFC.US,D,20070709,000000,13.38,14.2,13.38,14.03,32113,0
+WLFC.US,D,20070710,000000,14.03,14.3,14.03,14.28,10988,0
+WLFC.US,D,20070711,000000,14.38,14.73,13.63,13.88,20594,0
+WLFC.US,D,20070712,000000,14.02,14.02,13.35,13.51,18239,0
+WLFC.US,D,20070713,000000,13.4,13.4,12.72,12.92,9487,0
+WLFC.US,D,20070716,000000,13,13.38,12.93,13.3,14515,0
+WLFC.US,D,20070717,000000,13.28,13.35,12.93,12.96,13139,0
+WLFC.US,D,20070718,000000,13.08,13.08,12.57,12.61,4568,0
+WLFC.US,D,20070719,000000,12.91,12.91,12.65,12.8,5354,0
+WLFC.US,D,20070720,000000,12.89,13.46,12.89,13.15,9879,0
+WLFC.US,D,20070723,000000,13.15,13.34,13.01,13.27,25326,0
+WLFC.US,D,20070724,000000,13.34,13.45,13.23,13.33,22297,0
+WLFC.US,D,20070725,000000,13.31,13.34,13.21,13.25,14691,0
+WLFC.US,D,20070726,000000,13.32,13.32,12.35,12.53,24864,0
+WLFC.US,D,20070727,000000,12.69,12.86,12.33,12.5,7836,0
+WLFC.US,D,20070730,000000,12.6,12.98,12.6,12.75,6732,0
+WLFC.US,D,20070731,000000,12.84,12.84,12.58,12.59,6987,0
+WLFC.US,D,20070801,000000,12.5,12.66,12.5,12.57,1825,0
+WLFC.US,D,20070802,000000,12.75,12.75,12.68,12.72,3537,0
+WLFC.US,D,20070803,000000,12.79,12.79,12.6,12.6,4297,0
+WLFC.US,D,20070806,000000,12.82,12.82,12.36,12.36,7412,0
+WLFC.US,D,20070807,000000,12.34,12.41,12.23,12.26,12503,0
+WLFC.US,D,20070808,000000,12.29,12.52,12.23,12.27,3816,0
+WLFC.US,D,20070809,000000,12.29,12.44,12.06,12.06,14353,0
+WLFC.US,D,20070810,000000,12.32,12.32,11,11.19,53074,0
+WLFC.US,D,20070813,000000,11.12,13.35,11.12,13.35,69828,0
+WLFC.US,D,20070814,000000,13.24,13.3,13.24,13.25,17900,0
+WLFC.US,D,20070815,000000,13.25,13.25,13.08,13.17,2661,0
+WLFC.US,D,20070816,000000,13.17,13.17,12.5,12.71,10621,0
+WLFC.US,D,20070817,000000,12.99,12.99,12.39,12.69,13955,0
+WLFC.US,D,20070820,000000,12.18,12.69,12.05,12.55,34922,0
+WLFC.US,D,20070821,000000,12.7,13.17,12.58,13,9250,0
+WLFC.US,D,20070822,000000,13.08,13.32,13,13.3,6112,0
+WLFC.US,D,20070823,000000,13.65,13.98,13.31,13.63,22854,0
+WLFC.US,D,20070824,000000,13.63,13.84,13.37,13.37,5937,0
+WLFC.US,D,20070827,000000,13.35,13.52,12.57,13.11,6789,0
+WLFC.US,D,20070828,000000,13.1,13.1,12.63,12.63,4947,0
+WLFC.US,D,20070829,000000,12.63,12.76,12.53,12.69,25599,0
+WLFC.US,D,20070830,000000,12.81,13.4,12.81,13.4,10510,0
+WLFC.US,D,20070831,000000,13.35,13.4,12.8,12.9,5557,0
+WLFC.US,D,20070904,000000,13.1,13.69,13.1,13.55,16035,0
+WLFC.US,D,20070905,000000,13.64,13.64,13.5,13.54,4064,0
+WLFC.US,D,20070906,000000,13.65,14.4,13.6,14.21,38633,0
+WLFC.US,D,20070907,000000,14.22,14.22,13.65,13.65,3201,0
+WLFC.US,D,20070910,000000,14.07,14.24,13.68,14.24,13929,0
+WLFC.US,D,20070911,000000,14.15,14.15,13.9,13.95,12836,0
+WLFC.US,D,20070912,000000,13.88,13.98,13.82,13.9,3991,0
+WLFC.US,D,20070913,000000,13.95,13.95,13.81,13.9,800,0
+WLFC.US,D,20070914,000000,13.9,13.9,13.9,13.9,512,0
+WLFC.US,D,20070917,000000,13.88,13.88,13.4,13.41,12521,0
+WLFC.US,D,20070918,000000,13.83,13.83,13.59,13.8,5494,0
+WLFC.US,D,20070919,000000,13.48,13.88,13.48,13.8,24303,0
+WLFC.US,D,20070920,000000,13.74,13.88,13.65,13.85,15624,0
+WLFC.US,D,20070921,000000,13.88,13.88,13.35,13.88,10603,0
+WLFC.US,D,20070924,000000,13.7,13.7,13.1,13.49,6284,0
+WLFC.US,D,20070925,000000,13.58,13.58,13.44,13.44,1160,0
+WLFC.US,D,20070926,000000,13.4,13.4,13.23,13.34,7821,0
+WLFC.US,D,20070927,000000,13.35,13.6,13.3,13.44,25416,0
+WLFC.US,D,20070928,000000,13.59,14.94,13.44,14.84,24970,0
+WLFC.US,D,20071001,000000,14.94,15.48,14.3,15.48,26958,0
+WLFC.US,D,20071002,000000,15.55,15.97,14.77,15.63,25930,0
+WLFC.US,D,20071003,000000,15.63,15.76,15.53,15.53,2965,0
+WLFC.US,D,20071004,000000,15.53,15.53,15.31,15.32,4490,0
+WLFC.US,D,20071005,000000,15.62,15.62,15.34,15.47,2195,0
+WLFC.US,D,20071008,000000,15.55,15.55,15.47,15.47,9688,0
+WLFC.US,D,20071009,000000,15.69,15.7,15.48,15.7,3270,0
+WLFC.US,D,20071010,000000,15.91,15.91,15.76,15.85,4720,0
+WLFC.US,D,20071011,000000,16,16.5,15.66,15.66,11685,0
+WLFC.US,D,20071012,000000,15.67,15.75,15.6,15.75,1850,0
+WLFC.US,D,20071015,000000,16.2,16.2,15.01,15.03,13122,0
+WLFC.US,D,20071016,000000,14.72,16,14.72,15.68,17449,0
+WLFC.US,D,20071017,000000,15.74,16.4,15.57,16.4,11461,0
+WLFC.US,D,20071018,000000,16.35,16.5,16.35,16.37,7489,0
+WLFC.US,D,20071019,000000,16.37,16.37,16.01,16.01,2545,0
+WLFC.US,D,20071022,000000,16,16,15.3,15.88,10120,0
+WLFC.US,D,20071023,000000,15.85,15.88,14.67,15.09,29698,0
+WLFC.US,D,20071024,000000,15.09,15.1,15.01,15.1,1205,0
+WLFC.US,D,20071025,000000,15.08,15.3,15.08,15.3,6455,0
+WLFC.US,D,20071026,000000,15.49,15.49,15.3,15.33,2800,0
+WLFC.US,D,20071029,000000,15.33,15.35,15.14,15.35,24995,0
+WLFC.US,D,20071030,000000,15.44,15.44,15,15.19,5105,0
+WLFC.US,D,20071031,000000,15.22,15.35,15.14,15.18,3668,0
+WLFC.US,D,20071101,000000,15.02,15.3,14.64,15.23,5577,0
+WLFC.US,D,20071102,000000,15.22,15.22,14.62,14.7,6700,0
+WLFC.US,D,20071105,000000,14.27,14.75,14.02,14.75,12037,0
+WLFC.US,D,20071106,000000,14.8,14.8,14.55,14.55,1973,0
+WLFC.US,D,20071107,000000,14.55,14.65,14.55,14.56,4305,0
+WLFC.US,D,20071108,000000,14.19,14.69,13.58,13.9,44202,0
+WLFC.US,D,20071109,000000,13.78,15,13.37,14.66,16994,0
+WLFC.US,D,20071112,000000,14.02,14.49,13.97,14.06,6004,0
+WLFC.US,D,20071113,000000,14,14,13.37,13.67,141936,0
+WLFC.US,D,20071114,000000,13.53,14.46,13.53,14,14819,0
+WLFC.US,D,20071115,000000,13.5,14.67,13.5,14,8827,0
+WLFC.US,D,20071116,000000,14,14.12,14,14.06,18697,0
+WLFC.US,D,20071119,000000,14,14.05,13.94,14,10637,0
+WLFC.US,D,20071120,000000,14,14,12.82,13.27,26160,0
+WLFC.US,D,20071121,000000,13.36,13.45,13.27,13.4,7612,0
+WLFC.US,D,20071123,000000,13.49,13.7,13.4,13.7,3010,0
+WLFC.US,D,20071126,000000,13.49,13.99,13.4,13.4,7591,0
+WLFC.US,D,20071127,000000,13.09,13.35,12.8,12.9,34731,0
+WLFC.US,D,20071128,000000,12.82,13.17,12.76,12.96,30466,0
+WLFC.US,D,20071129,000000,12.97,13.3,12.97,13.17,13003,0
+WLFC.US,D,20071130,000000,13.15,13.2,13.1,13.1,5973,0
+WLFC.US,D,20071203,000000,12.75,13,12.75,12.95,7455,0
+WLFC.US,D,20071204,000000,12.95,13,12.71,12.81,5250,0
+WLFC.US,D,20071205,000000,12.92,12.92,12.85,12.89,4574,0
+WLFC.US,D,20071206,000000,12.88,12.93,12.88,12.89,2900,0
+WLFC.US,D,20071207,000000,12.9,12.93,12.88,12.92,9803,0
+WLFC.US,D,20071210,000000,12.93,13,12.9,12.96,9549,0
+WLFC.US,D,20071211,000000,12.9,12.99,12.85,12.86,15106,0
+WLFC.US,D,20071212,000000,12.86,12.86,12.38,12.38,9480,0
+WLFC.US,D,20071213,000000,12.45,12.45,11.75,11.86,12761,0
+WLFC.US,D,20071214,000000,11.95,12.05,11.61,11.63,7800,0
+WLFC.US,D,20071217,000000,11.47,11.5,10.83,11.18,47731,0
+WLFC.US,D,20071218,000000,11.16,11.5,11.01,11.5,31117,0
+WLFC.US,D,20071219,000000,11.85,12.19,11.75,12.15,15510,0
+WLFC.US,D,20071220,000000,11.93,11.93,11.66,11.66,5102,0
+WLFC.US,D,20071221,000000,11.91,12.41,11.71,12.03,9860,0
+WLFC.US,D,20071224,000000,12.08,12.08,11.6,11.65,4670,0
+WLFC.US,D,20071226,000000,11.55,12.1,11.55,12.1,10822,0
+WLFC.US,D,20071227,000000,11.99,12.3,11.86,12.3,11304,0
+WLFC.US,D,20071228,000000,12.25,12.49,12.06,12.49,24577,0
+WLFC.US,D,20071231,000000,12.3,12.55,12.19,12.54,7370,0
+WLFC.US,D,20080102,000000,12.74,12.8,12.57,12.57,6921,0
+WLFC.US,D,20080103,000000,12.45,12.57,12.37,12.46,18844,0
+WLFC.US,D,20080104,000000,12.22,12.35,12.05,12.31,10286,0
+WLFC.US,D,20080107,000000,12.12,12.16,11.6,12.09,17550,0
+WLFC.US,D,20080108,000000,12.09,12.45,11.85,12.45,19841,0
+WLFC.US,D,20080109,000000,12.32,12.6,12.18,12.6,11983,0
+WLFC.US,D,20080110,000000,12.3,12.74,12.2,12.6,4057,0
+WLFC.US,D,20080111,000000,12.58,12.67,12.3,12.67,8621,0
+WLFC.US,D,20080114,000000,12.67,12.67,12.32,12.58,10380,0
+WLFC.US,D,20080115,000000,12.45,12.47,12.35,12.36,4300,0
+WLFC.US,D,20080116,000000,12.28,12.85,12.11,12.31,25760,0
+WLFC.US,D,20080117,000000,12.32,12.32,12,12.09,14165,0
+WLFC.US,D,20080118,000000,12.1,12.27,12.1,12.15,2000,0
+WLFC.US,D,20080122,000000,11.95,12.15,11.81,12.15,15914,0
+WLFC.US,D,20080123,000000,12.1,12.39,11.75,12.11,11874,0
+WLFC.US,D,20080124,000000,12.29,12.43,12.29,12.3,5203,0
+WLFC.US,D,20080125,000000,12.3,12.44,12.3,12.44,2255,0
+WLFC.US,D,20080128,000000,12.5,12.6,12.31,12.53,16086,0
+WLFC.US,D,20080129,000000,12.76,12.79,12.21,12.53,19230,0
+WLFC.US,D,20080130,000000,12.68,13.49,12.67,13.4,15913,0
+WLFC.US,D,20080131,000000,13.21,13.64,13.15,13.63,8905,0
+WLFC.US,D,20080201,000000,13.65,13.73,13.23,13.53,7373,0
+WLFC.US,D,20080204,000000,13.46,14.25,13.46,13.9,17899,0
+WLFC.US,D,20080205,000000,14.21,14.38,14,14.11,4830,0
+WLFC.US,D,20080206,000000,14.15,14.15,13,13.56,18852,0
+WLFC.US,D,20080207,000000,13.5,13.98,13.39,13.64,9801,0
+WLFC.US,D,20080208,000000,14.15,14.15,13.67,13.68,3497,0
+WLFC.US,D,20080211,000000,13.88,13.95,13.76,13.8,2889,0
+WLFC.US,D,20080212,000000,13.64,13.73,13.6,13.72,3834,0
+WLFC.US,D,20080213,000000,13.68,13.68,13.58,13.58,3084,0
+WLFC.US,D,20080214,000000,13.69,13.69,13.56,13.56,529,0
+WLFC.US,D,20080215,000000,13.65,13.65,13.01,13.11,4150,0
+WLFC.US,D,20080219,000000,13,13.06,12.8,12.9,10121,0
+WLFC.US,D,20080220,000000,13.14,13.19,13.04,13.13,8053,0
+WLFC.US,D,20080221,000000,13.05,13.34,12.9,12.99,20535,0
+WLFC.US,D,20080222,000000,13.07,13.08,12.54,12.67,17064,0
+WLFC.US,D,20080225,000000,12.7,12.94,12.6,12.6,9600,0
+WLFC.US,D,20080226,000000,12.87,12.93,12.7,12.87,11329,0
+WLFC.US,D,20080227,000000,12.8,12.91,12.77,12.78,5778,0
+WLFC.US,D,20080228,000000,12.99,12.99,12.69,12.77,6735,0
+WLFC.US,D,20080229,000000,12.73,12.75,12.4,12.4,5407,0
+WLFC.US,D,20080303,000000,12.39,12.89,12.22,12.74,13213,0
+WLFC.US,D,20080304,000000,12.54,12.73,12.26,12.45,6212,0
+WLFC.US,D,20080305,000000,12.49,12.49,11.86,11.96,13900,0
+WLFC.US,D,20080306,000000,11.68,12.1,11.61,12.01,17945,0
+WLFC.US,D,20080307,000000,12.02,12.14,11.95,12.1,10200,0
+WLFC.US,D,20080310,000000,12.03,12.09,11.96,12.09,2300,0
+WLFC.US,D,20080311,000000,12.08,12.18,11.87,12.05,3418,0
+WLFC.US,D,20080312,000000,12.19,13.15,12.15,12.89,15751,0
+WLFC.US,D,20080313,000000,12.9,13.49,12.9,13.35,11937,0
+WLFC.US,D,20080314,000000,13.05,13.1,12.9,12.9,750,0
+WLFC.US,D,20080317,000000,12.55,13.16,12.31,12.31,30713,0
+WLFC.US,D,20080318,000000,12.44,12.68,12.4,12.4,11300,0
+WLFC.US,D,20080319,000000,12.15,12.66,12.15,12.66,5700,0
+WLFC.US,D,20080320,000000,12.73,13,12.73,12.86,5600,0
+WLFC.US,D,20080324,000000,12.53,13.44,12.53,13.29,20587,0
+WLFC.US,D,20080325,000000,13.12,13.71,12.89,13.5,17040,0
+WLFC.US,D,20080326,000000,13.63,13.81,13.59,13.71,7320,0
+WLFC.US,D,20080327,000000,14,14,12.5,12.98,51046,0
+WLFC.US,D,20080328,000000,12.95,12.95,12.5,12.81,26606,0
+WLFC.US,D,20080331,000000,12.62,12.62,12.5,12.57,22988,0
+WLFC.US,D,20080401,000000,12.52,13.22,12.4,12.8,46706,0
+WLFC.US,D,20080402,000000,12.75,13.37,12.75,13.06,4372,0
+WLFC.US,D,20080403,000000,13.08,13.16,13.04,13.11,4120,0
+WLFC.US,D,20080404,000000,13.14,13.42,13.13,13.26,9800,0
+WLFC.US,D,20080407,000000,13.53,13.67,13.14,13.36,10768,0
+WLFC.US,D,20080408,000000,13.6,13.65,13.21,13.59,13793,0
+WLFC.US,D,20080409,000000,13.64,13.65,13.3,13.3,14649,0
+WLFC.US,D,20080410,000000,13.67,13.67,13.12,13.24,6986,0
+WLFC.US,D,20080411,000000,13.01,13.64,13.01,13.45,3850,0
+WLFC.US,D,20080414,000000,13.64,13.65,13.29,13.32,7564,0
+WLFC.US,D,20080415,000000,13.59,13.59,13.02,13.2,8350,0
+WLFC.US,D,20080416,000000,13.47,13.47,12.96,13.06,40658,0
+WLFC.US,D,20080417,000000,12.91,13.38,12.48,12.87,15044,0
+WLFC.US,D,20080418,000000,13.06,13.29,12.73,12.94,13903,0
+WLFC.US,D,20080421,000000,12.92,13.05,12.86,12.95,7093,0
+WLFC.US,D,20080422,000000,12.72,13.22,12.57,12.87,19593,0
+WLFC.US,D,20080423,000000,12.76,12.76,12.5,12.71,17659,0
+WLFC.US,D,20080424,000000,12.64,12.67,12.59,12.67,1727,0
+WLFC.US,D,20080425,000000,12.56,12.6,12.25,12.5,10597,0
+WLFC.US,D,20080428,000000,12.48,12.74,12.45,12.6,8482,0
+WLFC.US,D,20080429,000000,12.5,12.5,12.39,12.41,2500,0
+WLFC.US,D,20080430,000000,12.5,12.5,12.23,12.23,10571,0
+WLFC.US,D,20080501,000000,12.22,12.69,12.22,12.64,4794,0
+WLFC.US,D,20080502,000000,12.51,12.51,12.37,12.4,700,0
+WLFC.US,D,20080505,000000,12.31,12.52,12.04,12.05,12562,0
+WLFC.US,D,20080506,000000,12.18,12.18,11.75,11.8,53741,0
+WLFC.US,D,20080507,000000,11.68,11.86,10.9,11.04,34695,0
+WLFC.US,D,20080508,000000,11.04,11.11,10.66,10.77,20045,0
+WLFC.US,D,20080509,000000,10.75,10.75,10.7,10.75,2700,0
+WLFC.US,D,20080512,000000,11.02,12.84,10.95,10.95,28343,0
+WLFC.US,D,20080513,000000,10.92,11.09,10.51,10.98,17622,0
+WLFC.US,D,20080514,000000,10.96,11.23,10.96,11.05,10148,0
+WLFC.US,D,20080515,000000,11.05,11.05,10.57,10.85,22427,0
+WLFC.US,D,20080516,000000,10.99,11.08,10.75,10.89,16191,0
+WLFC.US,D,20080519,000000,10.94,10.99,10.7,10.94,26745,0
+WLFC.US,D,20080520,000000,11.09,11.26,10.83,11.05,23683,0
+WLFC.US,D,20080521,000000,11.16,11.16,10.69,10.8,20013,0
+WLFC.US,D,20080522,000000,10.94,10.96,10.61,10.87,10867,0
+WLFC.US,D,20080523,000000,10.83,11,10.7,10.8,10900,0
+WLFC.US,D,20080527,000000,10.75,11,10.73,10.99,29250,0
+WLFC.US,D,20080528,000000,11,11.12,10.93,11.02,8881,0
+WLFC.US,D,20080529,000000,11,11.15,11,11.15,12947,0
+WLFC.US,D,20080530,000000,11.06,11.1,11.01,11.01,4288,0
+WLFC.US,D,20080602,000000,11.14,11.18,11.01,11.11,5669,0
+WLFC.US,D,20080603,000000,11.1,11.47,11.05,11.47,9907,0
+WLFC.US,D,20080604,000000,11.28,11.49,11.01,11.18,14334,0
+WLFC.US,D,20080605,000000,11.04,11.11,10.97,11,14443,0
+WLFC.US,D,20080606,000000,10.96,11.1,10.96,11,15795,0
+WLFC.US,D,20080609,000000,10.92,10.95,10.6,10.62,11027,0
+WLFC.US,D,20080610,000000,10.52,10.69,10.52,10.59,3600,0
+WLFC.US,D,20080611,000000,10.65,10.72,10.65,10.67,3949,0
+WLFC.US,D,20080612,000000,10.58,10.63,10.5,10.5,5805,0
+WLFC.US,D,20080613,000000,10.5,10.6,10.4,10.57,23063,0
+WLFC.US,D,20080616,000000,10.54,10.6,10.53,10.59,4561,0
+WLFC.US,D,20080617,000000,10.46,10.94,10.46,10.72,11141,0
+WLFC.US,D,20080618,000000,10.46,10.66,10.41,10.5,4050,0
+WLFC.US,D,20080619,000000,10.51,10.82,10.5,10.61,2600,0
+WLFC.US,D,20080620,000000,10.42,10.58,10.38,10.46,20900,0
+WLFC.US,D,20080623,000000,10.39,10.47,10.3,10.3,8353,0
+WLFC.US,D,20080624,000000,10.32,10.35,9.95,10,51710,0
+WLFC.US,D,20080625,000000,10.22,10.22,9.94,10.1,26644,0
+WLFC.US,D,20080626,000000,10.02,10.26,10.02,10.25,9638,0
+WLFC.US,D,20080627,000000,10.17,10.19,10.11,10.14,3050,0
+WLFC.US,D,20080630,000000,10.02,10.82,10.02,10.68,8125,0
+WLFC.US,D,20080701,000000,10.53,10.71,10.3,10.7,11178,0
+WLFC.US,D,20080702,000000,10.51,10.76,10.44,10.75,13978,0
+WLFC.US,D,20080703,000000,10.65,10.65,10.51,10.53,2025,0
+WLFC.US,D,20080707,000000,10.69,10.72,10.29,10.37,3771,0
+WLFC.US,D,20080708,000000,10.15,10.55,9.66,9.91,7800,0
+WLFC.US,D,20080709,000000,9.71,9.8,9.39,9.53,11717,0
+WLFC.US,D,20080710,000000,9.9,10,9.6,9.6,6961,0
+WLFC.US,D,20080711,000000,9.6,9.78,9.55,9.7,2158,0
+WLFC.US,D,20080714,000000,9.81,9.88,9.74,9.76,3418,0
+WLFC.US,D,20080715,000000,9.74,9.85,9.4,9.76,6492,0
+WLFC.US,D,20080716,000000,9.81,10,9.75,9.99,6335,0
+WLFC.US,D,20080717,000000,9.73,9.95,9.16,9.34,28518,0
+WLFC.US,D,20080718,000000,9.45,9.57,9.26,9.49,6768,0
+WLFC.US,D,20080721,000000,9.47,9.67,9.2,9.53,5407,0
+WLFC.US,D,20080722,000000,9.4,9.62,9.4,9.62,7400,0
+WLFC.US,D,20080723,000000,9.71,9.85,9.6,9.76,4300,0
+WLFC.US,D,20080724,000000,9.75,9.85,9.44,9.57,12950,0
+WLFC.US,D,20080725,000000,9.6,9.97,9.46,9.6,9116,0
+WLFC.US,D,20080728,000000,9.61,9.94,9.47,9.94,10170,0
+WLFC.US,D,20080729,000000,9.8,9.84,9.59,9.84,7415,0
+WLFC.US,D,20080730,000000,9.7,9.83,9.62,9.78,4200,0
+WLFC.US,D,20080731,000000,9.7,9.7,9.07,9.3,22105,0
+WLFC.US,D,20080801,000000,9.3,9.34,8.88,9.2,13127,0
+WLFC.US,D,20080804,000000,8.94,9.12,8.94,9.05,6238,0
+WLFC.US,D,20080805,000000,9,9.88,9,9.6,12992,0
+WLFC.US,D,20080806,000000,9.41,9.45,9.13,9.42,12764,0
+WLFC.US,D,20080807,000000,9.41,9.41,8.87,8.87,16063,0
+WLFC.US,D,20080808,000000,8.8,9.08,8.45,8.85,20832,0
+WLFC.US,D,20080811,000000,9.03,11.13,9.03,10.26,47315,0
+WLFC.US,D,20080812,000000,10.66,10.7,10.26,10.7,15510,0
+WLFC.US,D,20080813,000000,10.68,11.09,10.45,10.78,12075,0
+WLFC.US,D,20080814,000000,10.58,11.11,10.48,11,29668,0
+WLFC.US,D,20080815,000000,11.1,11.55,11,11.5,22540,0
+WLFC.US,D,20080818,000000,11.5,12.3,11.42,12.04,23314,0
+WLFC.US,D,20080819,000000,11.94,12.1,11.91,11.98,4100,0
+WLFC.US,D,20080820,000000,11.92,12.38,11.9,11.95,20784,0
+WLFC.US,D,20080821,000000,12,12.01,11.9,12,4907,0
+WLFC.US,D,20080822,000000,11.99,12.05,11.91,11.97,6600,0
+WLFC.US,D,20080825,000000,12.08,12.11,12.08,12.11,100,0
+WLFC.US,D,20080826,000000,11.97,12.28,11.94,12.02,3602,0
+WLFC.US,D,20080827,000000,11.96,12.04,11.77,12,3753,0
+WLFC.US,D,20080828,000000,11.89,12.29,11.89,12.25,6775,0
+WLFC.US,D,20080829,000000,12.39,12.5,12.38,12.38,6295,0
+WLFC.US,D,20080902,000000,12.49,12.61,12.46,12.6,11762,0
+WLFC.US,D,20080903,000000,12.62,12.75,12.57,12.65,3031,0
+WLFC.US,D,20080904,000000,12.67,12.74,12.67,12.73,11600,0
+WLFC.US,D,20080905,000000,12.7,12.75,12.66,12.71,10389,0
+WLFC.US,D,20080908,000000,12.74,12.77,12.67,12.77,2702,0
+WLFC.US,D,20080909,000000,12.87,12.88,12.67,12.75,3760,0
+WLFC.US,D,20080910,000000,12.84,12.88,12.78,12.88,12119,0
+WLFC.US,D,20080911,000000,12.78,12.81,12.77,12.81,5769,0
+WLFC.US,D,20080912,000000,12.75,12.75,12.64,12.69,5225,0
+WLFC.US,D,20080915,000000,12.64,12.66,12.59,12.59,3323,0
+WLFC.US,D,20080916,000000,12.51,12.65,12.01,12.65,2750,0
+WLFC.US,D,20080917,000000,12.27,12.79,12.17,12.61,9319,0
+WLFC.US,D,20080918,000000,12.61,12.69,12.41,12.61,9785,0
+WLFC.US,D,20080919,000000,12.6,12.75,12.4,12.67,5943,0
+WLFC.US,D,20080922,000000,12.51,12.61,12.38,12.61,4545,0
+WLFC.US,D,20080923,000000,12.63,12.7,12.63,12.7,400,0
+WLFC.US,D,20080924,000000,12.51,12.57,12.29,12.29,73096,0
+WLFC.US,D,20080926,000000,11.73,12.4,10.81,12.01,13450,0
+WLFC.US,D,20080929,000000,11.56,11.57,11.56,11.56,6050,0
+WLFC.US,D,20080930,000000,11.33,11.46,11.16,11.17,4061,0
+WLFC.US,D,20081001,000000,11.11,11.17,11.11,11.17,250,0
+WLFC.US,D,20081002,000000,11,11,11,11,1000,0
+WLFC.US,D,20081003,000000,10.97,11.07,10.91,10.95,5042,0
+WLFC.US,D,20081006,000000,10.81,11.12,10.75,11.12,24038,0
+WLFC.US,D,20081007,000000,10.85,10.88,10.75,10.88,1980,0
+WLFC.US,D,20081008,000000,10.78,10.84,10.75,10.75,2038,0
+WLFC.US,D,20081009,000000,10.8,10.8,10.05,10.05,14403,0
+WLFC.US,D,20081010,000000,10.05,13.23,10.05,12.95,129619,0
+WLFC.US,D,20081013,000000,13.22,13.24,12.17,12.48,22881,0
+WLFC.US,D,20081014,000000,12.63,12.63,12.05,12.19,7521,0
+WLFC.US,D,20081015,000000,12,12,11.99,12,4622,0
+WLFC.US,D,20081016,000000,11.79,11.79,11.19,11.28,4450,0
+WLFC.US,D,20081017,000000,11.35,12.25,11.35,12.01,9800,0
+WLFC.US,D,20081020,000000,11.85,11.98,11.74,11.92,1200,0
+WLFC.US,D,20081021,000000,11.99,12.25,11.79,11.87,7540,0
+WLFC.US,D,20081022,000000,11.85,11.85,11.6,11.74,10531,0
+WLFC.US,D,20081023,000000,11.72,11.88,11.65,11.87,7250,0
+WLFC.US,D,20081024,000000,11.01,11.64,11.01,11.59,15100,0
+WLFC.US,D,20081027,000000,11.72,11.72,11.53,11.53,1500,0
+WLFC.US,D,20081029,000000,11.56,11.88,11.56,11.7,7100,0
+WLFC.US,D,20081030,000000,11.74,12.49,11.68,12.49,1100,0
+WLFC.US,D,20081031,000000,12.24,12.95,12.24,12.74,13900,0
+WLFC.US,D,20081103,000000,12.69,13.4,12.69,12.9,25826,0
+WLFC.US,D,20081104,000000,13,13.39,12.69,13.37,7259,0
+WLFC.US,D,20081105,000000,13.09,13.37,12.76,13.37,3022,0
+WLFC.US,D,20081106,000000,13.1,13.1,12.79,12.79,1005,0
+WLFC.US,D,20081107,000000,12.58,13.1,12,12.2,13253,0
+WLFC.US,D,20081110,000000,12.2,13.08,12.2,12.25,28392,0
+WLFC.US,D,20081111,000000,12.39,12.39,11.69,11.69,7700,0
+WLFC.US,D,20081112,000000,11.95,12.25,11.66,11.67,4110,0
+WLFC.US,D,20081113,000000,11.74,11.74,10.84,11.02,6197,0
+WLFC.US,D,20081114,000000,10.89,10.89,10.56,10.7,1500,0
+WLFC.US,D,20081117,000000,10.5,10.5,9.55,10.03,4123,0
+WLFC.US,D,20081118,000000,9.78,10.16,9.51,10.16,11192,0
+WLFC.US,D,20081119,000000,9.95,9.95,9.75,9.85,2396,0
+WLFC.US,D,20081120,000000,8.75,9.63,8.73,9.3,17893,0
+WLFC.US,D,20081121,000000,9.25,9.25,8.45,8.9,35770,0
+WLFC.US,D,20081124,000000,8.9,8.9,7.83,8.8,51952,0
+WLFC.US,D,20081125,000000,8.36,8.87,8.36,8.71,3000,0
+WLFC.US,D,20081126,000000,8.84,8.94,8.11,8.94,6123,0
+WLFC.US,D,20081128,000000,8.78,8.96,8.78,8.96,700,0
+WLFC.US,D,20081201,000000,9,9.21,8.81,8.81,4981,0
+WLFC.US,D,20081202,000000,8.83,9.25,8.83,9.24,5995,0
+WLFC.US,D,20081203,000000,9.23,9.26,9.19,9.26,500,0
+WLFC.US,D,20081204,000000,9.37,9.37,9.16,9.24,1550,0
+WLFC.US,D,20081205,000000,8.86,9,8.86,9,35390,0
+WLFC.US,D,20081208,000000,9,9.04,8.94,9,3977,0
+WLFC.US,D,20081209,000000,9,9,8.5,8.5,3300,0
+WLFC.US,D,20081210,000000,8.46,8.65,8.46,8.6,400,0
+WLFC.US,D,20081211,000000,8.67,8.67,8.44,8.49,2900,0
+WLFC.US,D,20081212,000000,7.76,8.28,7.76,8.13,4200,0
+WLFC.US,D,20081215,000000,8,8.69,8,8.25,2899,0
+WLFC.US,D,20081216,000000,8.45,8.6,8.45,8.6,13739,0
+WLFC.US,D,20081217,000000,8.69,8.75,8.54,8.75,2300,0
+WLFC.US,D,20081218,000000,8.75,8.88,8.74,8.86,3250,0
+WLFC.US,D,20081219,000000,8.75,8.81,8.55,8.81,4958,0
+WLFC.US,D,20081222,000000,8.62,8.62,8.5,8.5,1300,0
+WLFC.US,D,20081223,000000,8.44,8.53,8.25,8.25,3269,0
+WLFC.US,D,20081224,000000,8.26,8.38,8.25,8.38,5600,0
+WLFC.US,D,20081226,000000,8.51,8.51,8.25,8.39,2750,0
+WLFC.US,D,20081229,000000,8.27,8.5,8.25,8.48,5994,0
+WLFC.US,D,20081230,000000,8.61,9.73,8.61,9.15,28853,0
+WLFC.US,D,20081231,000000,9.12,9.4,9.12,9.27,27631,0
+WLFC.US,D,20090102,000000,9.41,9.65,9.32,9.65,38372,0
+WLFC.US,D,20090105,000000,9.75,9.75,9.09,9.22,10977,0
+WLFC.US,D,20090106,000000,9.45,9.45,9.36,9.42,7300,0
+WLFC.US,D,20090107,000000,9.29,9.48,9.12,9.41,8402,0
+WLFC.US,D,20090108,000000,9.35,9.35,9.1,9.25,5100,0
+WLFC.US,D,20090109,000000,9.17,9.25,9.13,9.13,6850,0
+WLFC.US,D,20090112,000000,9,9.08,8.6,9.08,30694,0
+WLFC.US,D,20090113,000000,8.66,9.21,8.47,9.08,15200,0
+WLFC.US,D,20090114,000000,8.84,9.23,8.53,9.06,2538,0
+WLFC.US,D,20090115,000000,8.85,9.31,8.53,9.31,6459,0
+WLFC.US,D,20090116,000000,9.25,9.25,8.67,9.01,2610,0
+WLFC.US,D,20090120,000000,8.98,9.01,8.92,8.92,500,0
+WLFC.US,D,20090121,000000,8.89,8.89,8.59,8.69,3853,0
+WLFC.US,D,20090122,000000,8.93,8.93,8.7,8.7,3020,0
+WLFC.US,D,20090123,000000,8.5,8.85,8.45,8.54,2344,0
+WLFC.US,D,20090126,000000,8.51,8.51,8.51,8.51,100,0
+WLFC.US,D,20090127,000000,8.56,8.65,8.45,8.65,1905,0
+WLFC.US,D,20090128,000000,8.57,8.8,8.55,8.8,3257,0
+WLFC.US,D,20090129,000000,8.65,8.77,8.63,8.77,27538,0
+WLFC.US,D,20090130,000000,8.51,9.88,8.51,9.44,8796,0
+WLFC.US,D,20090202,000000,9.41,9.44,8.55,9.44,19754,0
+WLFC.US,D,20090203,000000,9.26,10.05,8.76,9.56,7527,0
+WLFC.US,D,20090204,000000,9.26,9.54,9.25,9.4,3504,0
+WLFC.US,D,20090205,000000,9.98,9.98,8.41,8.6,6195,0
+WLFC.US,D,20090206,000000,8.62,8.73,8.5,8.55,5394,0
+WLFC.US,D,20090209,000000,8.6,8.6,8.45,8.53,9135,0
+WLFC.US,D,20090210,000000,8.43,8.43,8.43,8.43,515,0
+WLFC.US,D,20090211,000000,8.55,8.7,8.55,8.7,3834,0
+WLFC.US,D,20090212,000000,8.33,8.33,8.25,8.25,426,0
+WLFC.US,D,20090213,000000,8.19,8.95,8.19,8.95,4968,0
+WLFC.US,D,20090217,000000,8.95,8.95,8.02,8.94,16800,0
+WLFC.US,D,20090218,000000,8.76,8.76,8.47,8.57,9630,0
+WLFC.US,D,20090219,000000,8.5,8.57,8.5,8.57,2300,0
+WLFC.US,D,20090220,000000,8.79,8.81,8.1,8.81,2049,0
+WLFC.US,D,20090223,000000,8.17,8.34,7.61,8,12479,0
+WLFC.US,D,20090224,000000,7.9,8.39,7.41,8.39,5375,0
+WLFC.US,D,20090225,000000,8.19,8.19,8.19,8.19,1775,0
+WLFC.US,D,20090226,000000,8.44,8.84,7.46,8.3,58237,0
+WLFC.US,D,20090227,000000,8.3,8.71,7.49,8.71,39524,0
+WLFC.US,D,20090302,000000,8.67,8.85,7.86,8.85,3397,0
+WLFC.US,D,20090303,000000,8.5,9,8.02,9,3065,0
+WLFC.US,D,20090304,000000,8.91,9,8.49,8.77,2802,0
+WLFC.US,D,20090305,000000,8.64,8.94,8.29,8.73,2304,0
+WLFC.US,D,20090306,000000,8.95,9,7.79,8.49,2545,0
+WLFC.US,D,20090309,000000,8.09,8.18,7.5,7.64,3792,0
+WLFC.US,D,20090310,000000,7.31,8.29,7.25,7.49,14619,0
+WLFC.US,D,20090311,000000,7.4,8.66,7.4,8.66,9301,0
+WLFC.US,D,20090312,000000,7.78,8.5,7.78,8.12,12357,0
+WLFC.US,D,20090313,000000,8.17,8.45,8,8.45,4780,0
+WLFC.US,D,20090316,000000,8.28,8.5,8.22,8.4,3450,0
+WLFC.US,D,20090317,000000,8.5,8.5,8.48,8.49,1025,0
+WLFC.US,D,20090318,000000,7.69,8.5,7.69,8.5,1200,0
+WLFC.US,D,20090319,000000,8.5,8.5,8.5,8.5,3180,0
+WLFC.US,D,20090320,000000,8.6,8.95,8.45,8.46,31306,0
+WLFC.US,D,20090323,000000,8.94,9.96,8.28,9.94,23073,0
+WLFC.US,D,20090324,000000,9.51,9.53,8.94,9.06,11754,0
+WLFC.US,D,20090325,000000,8.86,9.85,8.86,9.13,2364,0
+WLFC.US,D,20090326,000000,9.2,10.49,9.2,10.49,9393,0
+WLFC.US,D,20090327,000000,10.49,10.49,9.86,10.41,3364,0
+WLFC.US,D,20090330,000000,10.05,10.05,10.05,10.05,2076,0
+WLFC.US,D,20090331,000000,10.09,10.58,10.05,10.58,10461,0
+WLFC.US,D,20090401,000000,10.05,10.66,10.05,10.48,4069,0
+WLFC.US,D,20090402,000000,10.4,10.4,9.92,9.92,4219,0
+WLFC.US,D,20090403,000000,10.16,10.3,10.1,10.15,17173,0
+WLFC.US,D,20090406,000000,10.24,10.25,10.24,10.25,575,0
+WLFC.US,D,20090407,000000,10.06,10.4,10.06,10.2,7001,0
+WLFC.US,D,20090408,000000,10.25,10.35,10.25,10.26,14002,0
+WLFC.US,D,20090409,000000,10.26,10.34,10.24,10.34,1050,0
+WLFC.US,D,20090413,000000,10.08,10.08,10.06,10.06,802,0
+WLFC.US,D,20090414,000000,10.05,10.15,10.05,10.15,3648,0
+WLFC.US,D,20090415,000000,10.1,10.1,10.05,10.05,3600,0
+WLFC.US,D,20090416,000000,10.05,10.1,10.05,10.07,8313,0
+WLFC.US,D,20090417,000000,10.15,10.24,10.05,10.19,27085,0
+WLFC.US,D,20090420,000000,10.05,10.25,10.05,10.08,1600,0
+WLFC.US,D,20090421,000000,10.12,10.3,10.09,10.3,42276,0
+WLFC.US,D,20090422,000000,10.05,10.4,10.05,10.31,4100,0
+WLFC.US,D,20090423,000000,10.09,10.38,10.06,10.3,33418,0
+WLFC.US,D,20090424,000000,10.3,10.31,10,10.31,103500,0
+WLFC.US,D,20090427,000000,10.3,10.44,10.3,10.35,3414,0
+WLFC.US,D,20090428,000000,10.35,10.43,10.35,10.39,1000,0
+WLFC.US,D,20090429,000000,10.5,10.63,10.32,10.32,3179,0
+WLFC.US,D,20090430,000000,10.33,11.84,10.32,11.4,52268,0
+WLFC.US,D,20090501,000000,11.53,11.77,11.43,11.75,16288,0
+WLFC.US,D,20090504,000000,11.54,11.75,11.4,11.46,16662,0
+WLFC.US,D,20090505,000000,11.61,11.75,11.5,11.7,1280,0
+WLFC.US,D,20090506,000000,11.66,11.75,11.53,11.55,3160,0
+WLFC.US,D,20090507,000000,11.26,11.63,10.75,11.63,3600,0
+WLFC.US,D,20090508,000000,11.58,12.76,11.34,12.44,36096,0
+WLFC.US,D,20090511,000000,12.28,15.39,12,14.96,72277,0
+WLFC.US,D,20090512,000000,14.98,14.98,14.5,14.8,3953,0
+WLFC.US,D,20090513,000000,14.12,14.49,13.48,13.7,10862,0
+WLFC.US,D,20090514,000000,13.18,14,13.18,13.47,32300,0
+WLFC.US,D,20090515,000000,13.65,13.96,13.11,13.4,11009,0
+WLFC.US,D,20090518,000000,13.86,14,13.51,13.84,9976,0
+WLFC.US,D,20090519,000000,13.63,14,13.63,13.98,20805,0
+WLFC.US,D,20090520,000000,13.76,14.01,13.76,13.97,8512,0
+WLFC.US,D,20090521,000000,13.97,14.5,13.27,13.31,91883,0
+WLFC.US,D,20090522,000000,13.64,14.03,13,13.15,3308,0
+WLFC.US,D,20090526,000000,13.4,14.06,13.25,13.39,3985,0
+WLFC.US,D,20090527,000000,13.37,13.42,13.1,13.11,3700,0
+WLFC.US,D,20090528,000000,13.12,13.26,13.06,13.12,2793,0
+WLFC.US,D,20090529,000000,13.34,13.53,13.1,13.53,10482,0
+WLFC.US,D,20090601,000000,13.23,13.29,12.54,13,7153,0
+WLFC.US,D,20090602,000000,12.75,12.75,12.5,12.61,11139,0
+WLFC.US,D,20090603,000000,12.53,12.69,12.45,12.48,16733,0
+WLFC.US,D,20090604,000000,12.73,12.73,12.45,12.48,15342,0
+WLFC.US,D,20090605,000000,12.42,12.82,12.42,12.51,8016,0
+WLFC.US,D,20090608,000000,12.26,12.75,12.25,12.5,15898,0
+WLFC.US,D,20090609,000000,12.52,12.53,12.2,12.21,7768,0
+WLFC.US,D,20090610,000000,11.97,12,11.54,11.79,9450,0
+WLFC.US,D,20090611,000000,11.75,12,11.64,12,8036,0
+WLFC.US,D,20090612,000000,12,12.36,11.75,12.36,3624,0
+WLFC.US,D,20090615,000000,11.77,11.79,11.69,11.79,3336,0
+WLFC.US,D,20090616,000000,11.67,12.25,11.66,12.01,9972,0
+WLFC.US,D,20090617,000000,12.12,12.5,11.84,12.46,3131,0
+WLFC.US,D,20090618,000000,12.49,12.49,12.1,12.23,12177,0
+WLFC.US,D,20090619,000000,12.29,12.5,12.29,12.5,5729,0
+WLFC.US,D,20090622,000000,12.49,12.49,11.75,12.34,10998,0
+WLFC.US,D,20090623,000000,12.41,12.5,11.6,12.15,10850,0
+WLFC.US,D,20090624,000000,12.24,12.44,12.23,12.31,17257,0
+WLFC.US,D,20090625,000000,12.3,12.48,11.63,12.48,9197,0
+WLFC.US,D,20090626,000000,12.2,13.25,12.19,13,763249,0
+WLFC.US,D,20090629,000000,13.14,13.14,12.56,12.81,61885,0
+WLFC.US,D,20090630,000000,12.88,13.42,12.52,13.12,68598,0
+WLFC.US,D,20090701,000000,13.13,13.59,12.87,13.59,24968,0
+WLFC.US,D,20090702,000000,13.6,13.6,13.11,13.21,24763,0
+WLFC.US,D,20090706,000000,13.26,13.75,12.85,13.7,28511,0
+WLFC.US,D,20090707,000000,13.75,13.85,13.61,13.7,53508,0
+WLFC.US,D,20090708,000000,13.79,13.97,13.17,13.36,10530,0
+WLFC.US,D,20090709,000000,13.44,14,13.44,13.83,23338,0
+WLFC.US,D,20090710,000000,13.81,13.82,13.14,13.69,8724,0
+WLFC.US,D,20090713,000000,13.69,14,13.69,14,18967,0
+WLFC.US,D,20090714,000000,13.98,14.3,13.94,14.3,36486,0
+WLFC.US,D,20090715,000000,14.3,14.5,14.23,14.5,65107,0
+WLFC.US,D,20090716,000000,14.76,14.76,14.38,14.48,47040,0
+WLFC.US,D,20090717,000000,14.52,14.69,14.23,14.26,24600,0
+WLFC.US,D,20090720,000000,14.54,14.76,14.2,14.4,46166,0
+WLFC.US,D,20090721,000000,14.5,14.72,14.34,14.43,28433,0
+WLFC.US,D,20090722,000000,14.41,14.69,14.18,14.23,25761,0
+WLFC.US,D,20090723,000000,14.18,14.64,13.91,14.09,20326,0
+WLFC.US,D,20090724,000000,14.09,14.37,13.96,14.04,24372,0
+WLFC.US,D,20090727,000000,14.29,14.7,13.94,14,25586,0
+WLFC.US,D,20090728,000000,14.06,14.22,13.74,13.79,19305,0
+WLFC.US,D,20090729,000000,13.72,14,13.65,13.69,14290,0
+WLFC.US,D,20090730,000000,13.92,14.5,13.9,14,21087,0
+WLFC.US,D,20090731,000000,14.12,14.58,13.23,14.45,38171,0
+WLFC.US,D,20090803,000000,14.69,14.69,14.29,14.39,33900,0
+WLFC.US,D,20090804,000000,14.38,14.5,13.92,14.5,7244,0
+WLFC.US,D,20090805,000000,14.5,14.5,14.02,14.09,7449,0
+WLFC.US,D,20090806,000000,14.16,14.59,14.16,14.51,5613,0
+WLFC.US,D,20090807,000000,14.56,14.56,13.83,14.49,26097,0
+WLFC.US,D,20090810,000000,14.51,14.56,14.16,14.4,10048,0
+WLFC.US,D,20090811,000000,14.45,14.98,14.02,14.74,54144,0
+WLFC.US,D,20090812,000000,14.79,14.8,14.44,14.76,14803,0
+WLFC.US,D,20090813,000000,14.71,14.71,14.04,14.41,23012,0
+WLFC.US,D,20090814,000000,14.4,14.54,14.1,14.1,15402,0
+WLFC.US,D,20090817,000000,13.8,13.96,13.47,13.47,22009,0
+WLFC.US,D,20090818,000000,13.47,14,13.25,14,19496,0
+WLFC.US,D,20090819,000000,13.96,14,13.57,13.99,7864,0
+WLFC.US,D,20090820,000000,13.99,13.99,13.54,13.98,15384,0
+WLFC.US,D,20090821,000000,13.97,13.97,13.36,13.76,32086,0
+WLFC.US,D,20090824,000000,13.58,13.58,12.02,12.61,42190,0
+WLFC.US,D,20090825,000000,12.6,12.62,12.03,12.07,32581,0
+WLFC.US,D,20090826,000000,11.76,12.34,11.76,12.17,36895,0
+WLFC.US,D,20090827,000000,12.05,12.22,12.01,12.11,6496,0
+WLFC.US,D,20090828,000000,12.12,12.46,11.96,12.06,61290,0
+WLFC.US,D,20090831,000000,11.85,12.2,11.85,12.09,37568,0
+WLFC.US,D,20090901,000000,11.98,11.98,11.43,11.55,62905,0
+WLFC.US,D,20090902,000000,11.55,12.07,11.5,11.86,10696,0
+WLFC.US,D,20090903,000000,11.83,11.97,11.82,11.93,51264,0
+WLFC.US,D,20090904,000000,11.94,12.09,11.9,12.03,27218,0
+WLFC.US,D,20090908,000000,12.02,12.09,10.5,11.88,66471,0
+WLFC.US,D,20090909,000000,11.9,12.05,11.76,11.93,65556,0
+WLFC.US,D,20090910,000000,11.9,12.19,11.83,12.01,16554,0
+WLFC.US,D,20090911,000000,11.88,12.1,11.88,11.97,5714,0
+WLFC.US,D,20090914,000000,11.84,11.92,11.58,11.85,18581,0
+WLFC.US,D,20090915,000000,11.77,12.33,11.67,12.12,33610,0
+WLFC.US,D,20090916,000000,12.09,13.5,12.06,13.09,35641,0
+WLFC.US,D,20090917,000000,13.12,13.16,12.81,12.9,11122,0
+WLFC.US,D,20090918,000000,12.82,12.95,12.34,12.42,44807,0
+WLFC.US,D,20090921,000000,12.3,12.35,11.66,12.25,22252,0
+WLFC.US,D,20090922,000000,12.35,12.86,12.35,12.75,11745,0
+WLFC.US,D,20090923,000000,12.75,13.42,12.19,13.42,20248,0
+WLFC.US,D,20090924,000000,13.47,13.47,12.88,12.88,14034,0
+WLFC.US,D,20090925,000000,12.95,13.21,12.73,13.14,8210,0
+WLFC.US,D,20090928,000000,12.84,13.12,12.72,12.8,6616,0
+WLFC.US,D,20090929,000000,12.84,12.94,12.7,12.89,7264,0
+WLFC.US,D,20090930,000000,12.8,13.87,12.79,13.67,83582,0
+WLFC.US,D,20091001,000000,13.54,13.86,13.49,13.49,31532,0
+WLFC.US,D,20091002,000000,13.54,13.61,13.26,13.58,19741,0
+WLFC.US,D,20091005,000000,13.54,13.65,13.27,13.65,24488,0
+WLFC.US,D,20091006,000000,13.64,13.65,13.47,13.65,8597,0
+WLFC.US,D,20091007,000000,13.3,13.65,12.67,13.65,6949,0
+WLFC.US,D,20091008,000000,13.64,13.64,13.33,13.36,11230,0
+WLFC.US,D,20091009,000000,13.53,13.53,13.26,13.43,7214,0
+WLFC.US,D,20091012,000000,13.27,13.5,13.27,13.34,1398,0
+WLFC.US,D,20091013,000000,13.39,13.42,13.03,13.08,5785,0
+WLFC.US,D,20091014,000000,13.19,13.54,12.88,12.93,18746,0
+WLFC.US,D,20091015,000000,12.9,13,11.99,12.64,49543,0
+WLFC.US,D,20091016,000000,12.65,12.65,11.5,11.75,72945,0
+WLFC.US,D,20091019,000000,11.77,12.11,11.5,11.71,21635,0
+WLFC.US,D,20091020,000000,11.7,12.04,11.7,11.73,6735,0
+WLFC.US,D,20091021,000000,11.85,12.2,11.65,11.71,17005,0
+WLFC.US,D,20091022,000000,11.76,12.05,11.74,11.98,9322,0
+WLFC.US,D,20091023,000000,11.8,12.29,11.8,11.92,12230,0
+WLFC.US,D,20091026,000000,11.8,12.2,11.8,11.9,6722,0
+WLFC.US,D,20091027,000000,11.9,11.9,11.67,11.67,11263,0
+WLFC.US,D,20091028,000000,11.65,11.72,11.03,11.03,20777,0
+WLFC.US,D,20091029,000000,11.09,11.39,11.03,11.31,19737,0
+WLFC.US,D,20091030,000000,11.25,12.84,11.25,12.73,69866,0
+WLFC.US,D,20091102,000000,12.76,13.18,12.29,13.12,30782,0
+WLFC.US,D,20091103,000000,13.12,13.12,12.29,12.65,9013,0
+WLFC.US,D,20091104,000000,12.59,12.84,12.17,12.17,7526,0
+WLFC.US,D,20091105,000000,12.25,12.48,12.2,12.47,4564,0
+WLFC.US,D,20091106,000000,12.72,12.77,12.3,12.49,4127,0
+WLFC.US,D,20091109,000000,12.47,13.99,12.2,13.44,78776,0
+WLFC.US,D,20091110,000000,13.47,13.51,13.11,13.12,6959,0
+WLFC.US,D,20091111,000000,13.21,13.91,13.14,13.14,28562,0
+WLFC.US,D,20091112,000000,13.3,13.3,12.33,12.71,25344,0
+WLFC.US,D,20091113,000000,12.7,12.98,12.51,12.72,9059,0
+WLFC.US,D,20091116,000000,12.79,13.62,12.79,13.5,10305,0
+WLFC.US,D,20091117,000000,13.21,13.67,12.79,13.2,6979,0
+WLFC.US,D,20091118,000000,13.19,13.25,13.1,13.22,5705,0
+WLFC.US,D,20091119,000000,13.24,13.24,13.01,13.06,10792,0
+WLFC.US,D,20091120,000000,13,13.25,12.78,13,11372,0
+WLFC.US,D,20091123,000000,13.11,13.27,13.11,13.27,13363,0
+WLFC.US,D,20091124,000000,13.28,13.46,13.01,13.45,5568,0
+WLFC.US,D,20091125,000000,13.5,13.5,13.14,13.35,10023,0
+WLFC.US,D,20091127,000000,13.12,13.52,13.02,13.02,8129,0
+WLFC.US,D,20091130,000000,12.81,14.05,12.81,14.05,63505,0
+WLFC.US,D,20091201,000000,13.93,14,13.47,13.9,20567,0
+WLFC.US,D,20091202,000000,13.66,13.95,13.39,13.85,23181,0
+WLFC.US,D,20091203,000000,13.87,13.93,13.35,13.4,12075,0
+WLFC.US,D,20091204,000000,13.62,13.7,13.34,13.41,16799,0
+WLFC.US,D,20091207,000000,13.44,13.5,13.21,13.39,16244,0
+WLFC.US,D,20091208,000000,13.18,13.39,13.05,13.07,16373,0
+WLFC.US,D,20091209,000000,13.68,14,13.46,13.86,35187,0
+WLFC.US,D,20091210,000000,13.9,13.96,13.37,13.39,25923,0
+WLFC.US,D,20091211,000000,13.36,14,13.36,13.81,18986,0
+WLFC.US,D,20091214,000000,13.86,14.4,13.86,14.39,8700,0
+WLFC.US,D,20091215,000000,14.38,14.48,14.08,14.34,11599,0
+WLFC.US,D,20091216,000000,14.38,14.42,13.91,13.91,22397,0
+WLFC.US,D,20091217,000000,14.15,14.4,13.57,13.84,9541,0
+WLFC.US,D,20091218,000000,13.93,13.93,13.29,13.81,104020,0
+WLFC.US,D,20091221,000000,13.8,14.01,13.5,14,10944,0
+WLFC.US,D,20091222,000000,14,14,13.47,13.57,8912,0
+WLFC.US,D,20091223,000000,13.63,14,13.63,13.91,5875,0
+WLFC.US,D,20091224,000000,14,14.3,13.82,14.26,6222,0
+WLFC.US,D,20091228,000000,14.26,14.57,14.04,14.52,6401,0
+WLFC.US,D,20091229,000000,14.58,14.64,14.18,14.47,3465,0
+WLFC.US,D,20091230,000000,14.46,14.5,13.96,14.45,16322,0
+WLFC.US,D,20091231,000000,14.42,15.2,14.12,15,129996,0
+WLFC.US,D,20100104,000000,14.98,15.45,14.68,14.77,63533,0
+WLFC.US,D,20100105,000000,14.77,14.77,14.53,14.56,8643,0
+WLFC.US,D,20100106,000000,14.59,14.75,14.15,14.17,24161,0
+WLFC.US,D,20100107,000000,14.03,14.1,13.84,14.01,13947,0
+WLFC.US,D,20100108,000000,14,14.21,14,14.02,9686,0
+WLFC.US,D,20100111,000000,14.01,14.34,13.97,14.05,10251,0
+WLFC.US,D,20100112,000000,14.05,14.05,13.9,13.9,3192,0
+WLFC.US,D,20100113,000000,13.8,14.05,13.8,13.93,3799,0
+WLFC.US,D,20100114,000000,13.9,15.1,13.85,14.79,36839,0
+WLFC.US,D,20100115,000000,14.91,14.91,14.1,14.39,25056,0
+WLFC.US,D,20100119,000000,14.33,14.4,14.12,14.4,5337,0
+WLFC.US,D,20100120,000000,14.32,14.57,14.29,14.38,6514,0
+WLFC.US,D,20100121,000000,14.68,14.69,14.12,14.17,11467,0
+WLFC.US,D,20100122,000000,14.17,14.65,14.17,14.34,11325,0
+WLFC.US,D,20100125,000000,14.5,15,14.35,14.9,36889,0
+WLFC.US,D,20100126,000000,14.84,15,14.69,14.81,26003,0
+WLFC.US,D,20100127,000000,14.81,14.98,14.81,14.96,5569,0
+WLFC.US,D,20100128,000000,14.97,14.98,14.7,14.7,8011,0
+WLFC.US,D,20100129,000000,15.18,17.05,15.16,16.49,113825,0
+WLFC.US,D,20100201,000000,16.5,16.5,15.52,15.7,35280,0
+WLFC.US,D,20100202,000000,15.78,16,15.44,15.85,35879,0
+WLFC.US,D,20100203,000000,15.87,16.1,15.79,15.98,19905,0
+WLFC.US,D,20100204,000000,15.89,15.89,15.45,15.61,7759,0
+WLFC.US,D,20100205,000000,15.7,15.7,15.09,15.31,7794,0
+WLFC.US,D,20100208,000000,15.64,15.64,15.03,15.03,8818,0
+WLFC.US,D,20100209,000000,15.01,16.07,14.95,15.57,34456,0
+WLFC.US,D,20100210,000000,15.5,15.5,15.31,15.49,4791,0
+WLFC.US,D,20100211,000000,15,15.5,15,15.17,10977,0
+WLFC.US,D,20100212,000000,14.87,15.3,14.87,15.27,11200,0
+WLFC.US,D,20100216,000000,15.47,15.47,15.22,15.34,5308,0
+WLFC.US,D,20100217,000000,15.43,15.5,15.22,15.49,12375,0
+WLFC.US,D,20100218,000000,15.17,15.35,15.17,15.31,5156,0
+WLFC.US,D,20100219,000000,15.35,15.35,14.88,15.32,5504,0
+WLFC.US,D,20100222,000000,15.37,15.53,15.31,15.53,4960,0
+WLFC.US,D,20100223,000000,15.5,15.56,15.12,15.15,5467,0
+WLFC.US,D,20100224,000000,15.24,15.45,15.15,15.45,2659,0
+WLFC.US,D,20100225,000000,15.32,16.1,15,16.1,27307,0
+WLFC.US,D,20100226,000000,16,17.24,15.42,17.01,68238,0
+WLFC.US,D,20100301,000000,17,17.1,16.33,16.85,18654,0
+WLFC.US,D,20100302,000000,16.86,17.16,16.61,17.09,8167,0
+WLFC.US,D,20100303,000000,17.1,17.1,16.55,16.94,15099,0
+WLFC.US,D,20100304,000000,16.88,17.13,16.82,17.1,8845,0
+WLFC.US,D,20100305,000000,17.09,17.31,16.87,17.24,13238,0
+WLFC.US,D,20100308,000000,17.19,17.61,16.6,16.8,93080,0
+WLFC.US,D,20100309,000000,16.54,17.1,16.23,16.78,17149,0
+WLFC.US,D,20100310,000000,16.77,16.78,16.64,16.78,15334,0
+WLFC.US,D,20100311,000000,16.78,16.78,16.47,16.7,15083,0
+WLFC.US,D,20100312,000000,16.68,16.71,16.6,16.6,13041,0
+WLFC.US,D,20100315,000000,16.54,16.54,15.79,15.88,15074,0
+WLFC.US,D,20100316,000000,15.76,15.76,14.67,14.97,51687,0
+WLFC.US,D,20100317,000000,14.52,15.07,14.01,15.05,42918,0
+WLFC.US,D,20100318,000000,14.75,14.96,14.34,14.89,27993,0
+WLFC.US,D,20100319,000000,14.91,15,14.75,15,24019,0
+WLFC.US,D,20100322,000000,14.91,15.74,14.25,15.19,40197,0
+WLFC.US,D,20100323,000000,15.12,15.39,14.64,15,6565,0
+WLFC.US,D,20100324,000000,14.98,15.2,14.69,14.9,5685,0
+WLFC.US,D,20100325,000000,14.94,15.12,14.72,14.73,37790,0
+WLFC.US,D,20100326,000000,14.85,14.87,14.8,14.84,4055,0
+WLFC.US,D,20100329,000000,14.82,15.04,14.57,14.79,8664,0
+WLFC.US,D,20100330,000000,14.75,15.17,14.74,15.17,8784,0
+WLFC.US,D,20100331,000000,14.96,16,14.77,15.78,52784,0
+WLFC.US,D,20100401,000000,15.75,15.75,14.82,14.86,7922,0
+WLFC.US,D,20100405,000000,14.9,15.31,14.9,15.08,17518,0
+WLFC.US,D,20100406,000000,15.02,15.04,14.68,14.76,10865,0
+WLFC.US,D,20100407,000000,14.63,15,14.63,14.81,18178,0
+WLFC.US,D,20100408,000000,14.61,15.08,14.34,14.88,28313,0
+WLFC.US,D,20100409,000000,14.88,14.88,14.49,14.51,20186,0
+WLFC.US,D,20100412,000000,14.61,15.14,14.6,14.7,30027,0
+WLFC.US,D,20100413,000000,14.68,14.97,14.33,14.39,17933,0
+WLFC.US,D,20100414,000000,14.47,14.62,14.46,14.5,19053,0
+WLFC.US,D,20100415,000000,14.32,14.5,14.32,14.49,5887,0
+WLFC.US,D,20100416,000000,14.5,14.65,14.33,14.41,32456,0
+WLFC.US,D,20100419,000000,14.45,14.62,14.17,14.2,20656,0
+WLFC.US,D,20100420,000000,14.23,14.61,14.16,14.16,11721,0
+WLFC.US,D,20100421,000000,14.16,14.29,13.77,13.98,33285,0
+WLFC.US,D,20100422,000000,14.01,14.27,13.68,14,11702,0
+WLFC.US,D,20100423,000000,14.15,14.86,14.02,14.7,30977,0
+WLFC.US,D,20100426,000000,14.81,14.81,14.61,14.7,23868,0
+WLFC.US,D,20100427,000000,14.56,14.8,14.44,14.51,15445,0
+WLFC.US,D,20100428,000000,14.63,14.8,14.62,14.79,9718,0
+WLFC.US,D,20100429,000000,14.78,14.95,14.41,14.84,29700,0
+WLFC.US,D,20100430,000000,14.59,14.9,14.04,14.04,20933,0
+WLFC.US,D,20100503,000000,14.07,14.51,14.06,14.2,7845,0
+WLFC.US,D,20100504,000000,14.18,14.18,13.24,13.34,24654,0
+WLFC.US,D,20100505,000000,13.34,13.44,12.38,12.53,27882,0
+WLFC.US,D,20100506,000000,12.5,13.03,12.5,12.5,17144,0
+WLFC.US,D,20100507,000000,12.51,12.78,11.81,11.81,14103,0
+WLFC.US,D,20100510,000000,12.42,13.49,12.35,12.89,67671,0
+WLFC.US,D,20100511,000000,12.81,13.1,12.5,12.7,30690,0
+WLFC.US,D,20100512,000000,12.74,12.79,12.5,12.77,12939,0
+WLFC.US,D,20100513,000000,13.33,13.4,12.72,12.82,11361,0
+WLFC.US,D,20100514,000000,12.83,12.83,12.1,12.5,16357,0
+WLFC.US,D,20100517,000000,12.6,13.41,12.41,12.97,71750,0
+WLFC.US,D,20100518,000000,13.08,13.08,12.53,12.6,15940,0
+WLFC.US,D,20100519,000000,12.84,12.84,12.01,12.28,29745,0
+WLFC.US,D,20100520,000000,12.16,12.29,11.75,11.77,18745,0
+WLFC.US,D,20100521,000000,11.76,12.22,11.75,11.96,22835,0
+WLFC.US,D,20100524,000000,11.96,12.1,11.06,11.09,19174,0
+WLFC.US,D,20100525,000000,11.07,11.12,10.28,10.81,42856,0
+WLFC.US,D,20100526,000000,10.89,11.1,10.64,11,16389,0
+WLFC.US,D,20100527,000000,11.16,11.63,11,11.57,23309,0
+WLFC.US,D,20100528,000000,11.6,11.71,11,11,20670,0
+WLFC.US,D,20100601,000000,11.01,11.03,10.49,10.49,19790,0
+WLFC.US,D,20100602,000000,10.58,11.73,10.5,11.38,19342,0
+WLFC.US,D,20100603,000000,11.36,11.65,10.91,10.98,7040,0
+WLFC.US,D,20100604,000000,10.84,11.08,10.05,10.05,15147,0
+WLFC.US,D,20100607,000000,10.21,10.49,10.06,10.06,20849,0
+WLFC.US,D,20100608,000000,10.13,10.22,10.03,10.03,14698,0
+WLFC.US,D,20100609,000000,10.27,10.49,10.19,10.38,17082,0
+WLFC.US,D,20100610,000000,10.54,10.91,10.5,10.76,25378,0
+WLFC.US,D,20100611,000000,10.67,10.99,10.59,10.99,15291,0
+WLFC.US,D,20100614,000000,11.2,11.2,10.24,10.52,22086,0
+WLFC.US,D,20100615,000000,10.61,11.01,10.59,10.92,25998,0
+WLFC.US,D,20100616,000000,10.77,10.87,10.67,10.83,4378,0
+WLFC.US,D,20100617,000000,10.92,10.92,10.61,10.71,6372,0
+WLFC.US,D,20100618,000000,10.73,10.82,10.16,10.46,43045,0
+WLFC.US,D,20100621,000000,10.49,10.57,9.88,9.97,57516,0
+WLFC.US,D,20100622,000000,10.14,10.27,9.66,9.67,45343,0
+WLFC.US,D,20100623,000000,9.71,9.73,9.49,9.65,20249,0
+WLFC.US,D,20100624,000000,9.62,9.64,9.32,9.32,29515,0
+WLFC.US,D,20100625,000000,9.36,10.81,9.36,10.28,600458,0
+WLFC.US,D,20100628,000000,10.22,10.41,9.37,9.63,37724,0
+WLFC.US,D,20100629,000000,9.62,9.72,9.26,9.26,30209,0
+WLFC.US,D,20100630,000000,9.25,9.35,9.22,9.22,31223,0
+WLFC.US,D,20100701,000000,9.08,9.4,9.08,9.3,37822,0
+WLFC.US,D,20100702,000000,9.3,9.3,8.95,8.95,37682,0
+WLFC.US,D,20100706,000000,9.07,9.07,8.65,8.67,19571,0
+WLFC.US,D,20100707,000000,8.7,8.7,8.12,8.5,50667,0
+WLFC.US,D,20100708,000000,8.57,9.14,8.5,9.1,23744,0
+WLFC.US,D,20100709,000000,8.96,9.6,8.92,9.46,28355,0
+WLFC.US,D,20100712,000000,9.09,9.62,8.94,9.52,48882,0
+WLFC.US,D,20100713,000000,9.6,9.88,9.36,9.74,17873,0
+WLFC.US,D,20100714,000000,9.75,9.75,9.22,9.55,10184,0
+WLFC.US,D,20100715,000000,9.39,9.55,9.38,9.5,9735,0
+WLFC.US,D,20100716,000000,9.41,9.53,9.28,9.28,6601,0
+WLFC.US,D,20100719,000000,9.22,9.4,9.22,9.34,25022,0
+WLFC.US,D,20100720,000000,9.3,9.55,9.3,9.43,30356,0
+WLFC.US,D,20100721,000000,9.37,9.38,9.29,9.33,981,0
+WLFC.US,D,20100722,000000,9.27,9.6,9.27,9.44,45910,0
+WLFC.US,D,20100723,000000,9.35,9.84,9.24,9.84,27955,0
+WLFC.US,D,20100726,000000,9.69,9.78,9.5,9.62,22065,0
+WLFC.US,D,20100727,000000,9.64,9.69,9.35,9.53,20339,0
+WLFC.US,D,20100728,000000,9.44,9.65,9.44,9.51,13500,0
+WLFC.US,D,20100729,000000,9.55,9.68,9.34,9.49,15630,0
+WLFC.US,D,20100730,000000,9.5,9.58,9.06,9.53,19923,0
+WLFC.US,D,20100802,000000,9.74,9.81,9.57,9.64,6918,0
+WLFC.US,D,20100803,000000,9.03,9.55,9.03,9.52,24764,0
+WLFC.US,D,20100804,000000,9.57,9.6,9.32,9.5,23400,0
+WLFC.US,D,20100805,000000,9.43,9.46,9.15,9.4,5500,0
+WLFC.US,D,20100806,000000,9.61,9.71,9.37,9.55,64953,0
+WLFC.US,D,20100809,000000,9.48,10.13,9.27,10.11,122263,0
+WLFC.US,D,20100810,000000,10.04,10.83,9.72,10.75,24472,0
+WLFC.US,D,20100811,000000,10.68,11.22,10.6,10.6,52789,0
+WLFC.US,D,20100812,000000,10.49,10.49,10.2,10.42,12143,0
+WLFC.US,D,20100813,000000,10.31,10.48,10.29,10.35,20282,0
+WLFC.US,D,20100816,000000,10.3,10.5,10.24,10.38,21051,0
+WLFC.US,D,20100817,000000,10.4,10.51,10.39,10.47,6870,0
+WLFC.US,D,20100818,000000,10.59,10.6,10.32,10.45,10461,0
+WLFC.US,D,20100819,000000,10.41,10.41,10.02,10.22,4387,0
+WLFC.US,D,20100820,000000,10.27,10.55,10.15,10.46,15818,0
+WLFC.US,D,20100823,000000,10.43,10.53,10.35,10.47,6620,0
+WLFC.US,D,20100824,000000,10.33,10.38,10.3,10.3,2074,0
+WLFC.US,D,20100825,000000,10.21,10.3,10.16,10.21,14619,0
+WLFC.US,D,20100826,000000,10.15,10.15,10.08,10.08,500,0
+WLFC.US,D,20100827,000000,10.16,10.16,9.9,10.06,21276,0
+WLFC.US,D,20100830,000000,10.31,10.31,9.82,10.08,10600,0
+WLFC.US,D,20100831,000000,10.1,10.1,9.88,9.95,9373,0
+WLFC.US,D,20100901,000000,9.95,10,9.7,9.72,11207,0
+WLFC.US,D,20100902,000000,9.72,9.89,9.71,9.73,17383,0
+WLFC.US,D,20100903,000000,9.73,9.82,9.72,9.78,22349,0
+WLFC.US,D,20100907,000000,9.79,9.87,9.78,9.78,59676,0
+WLFC.US,D,20100908,000000,9.8,9.8,9.64,9.8,7900,0
+WLFC.US,D,20100909,000000,9.67,9.79,9.67,9.79,1330,0
+WLFC.US,D,20100910,000000,9.78,9.78,9.42,9.56,20128,0
+WLFC.US,D,20100913,000000,9.75,10.02,9.64,9.9,23200,0
+WLFC.US,D,20100914,000000,9.8,9.83,9.62,9.72,6428,0
+WLFC.US,D,20100915,000000,9.64,9.89,9.64,9.89,2277,0
+WLFC.US,D,20100916,000000,9.89,9.95,9.81,9.86,7715,0
+WLFC.US,D,20100917,000000,9.89,9.9,9.6,9.6,9431,0
+WLFC.US,D,20100920,000000,9.87,9.9,9.6,9.6,15311,0
+WLFC.US,D,20100921,000000,9.71,9.76,9.71,9.72,944,0
+WLFC.US,D,20100922,000000,9.72,9.85,9.72,9.83,1322,0
+WLFC.US,D,20100923,000000,9.73,10.33,9.73,10.1,7112,0
+WLFC.US,D,20100924,000000,10.33,10.33,10.1,10.2,5766,0
+WLFC.US,D,20100927,000000,10.29,10.3,10.02,10.02,9289,0
+WLFC.US,D,20100928,000000,10.08,10.12,9.72,9.77,21739,0
+WLFC.US,D,20100929,000000,9.84,10.01,9.72,9.79,64879,0
+WLFC.US,D,20100930,000000,9.85,10.08,9.84,10.06,21210,0
+WLFC.US,D,20101001,000000,10.06,10.21,10.06,10.21,2737,0
+WLFC.US,D,20101004,000000,10,10.13,9.99,10.1,8555,0
+WLFC.US,D,20101005,000000,10.14,10.35,10.05,10.15,22800,0
+WLFC.US,D,20101006,000000,10.05,10.11,9.92,10.06,29381,0
+WLFC.US,D,20101007,000000,10.09,10.23,10.02,10.02,8675,0
+WLFC.US,D,20101008,000000,10.03,10.1,10.02,10.02,4385,0
+WLFC.US,D,20101011,000000,9.87,10.28,9.87,10.11,5259,0
+WLFC.US,D,20101012,000000,10.21,10.44,10.2,10.2,1201,0
+WLFC.US,D,20101013,000000,10.59,10.59,10.48,10.55,6675,0
+WLFC.US,D,20101014,000000,10.51,10.51,10.21,10.3,10386,0
+WLFC.US,D,20101015,000000,10.41,10.61,10.31,10.61,8409,0
+WLFC.US,D,20101018,000000,10.61,11.22,10.61,11.18,11252,0
+WLFC.US,D,20101019,000000,11.15,11.15,10.61,10.87,7417,0
+WLFC.US,D,20101020,000000,10.75,11.2,10.75,11.14,3850,0
+WLFC.US,D,20101021,000000,11,11.23,11,11.11,4366,0
+WLFC.US,D,20101022,000000,11.18,11.23,11.07,11.2,5138,0
+WLFC.US,D,20101025,000000,11.23,11.45,11.2,11.32,7013,0
+WLFC.US,D,20101026,000000,11.18,11.35,11.18,11.28,4149,0
+WLFC.US,D,20101027,000000,11.25,11.3,11.01,11.27,2067,0
+WLFC.US,D,20101028,000000,11.47,12.43,11.47,11.97,21294,0
+WLFC.US,D,20101029,000000,12.08,12.27,11.83,12.27,15534,0
+WLFC.US,D,20101101,000000,12.23,12.41,12.15,12.15,6008,0
+WLFC.US,D,20101102,000000,12.34,12.34,12.27,12.3,5134,0
+WLFC.US,D,20101103,000000,12.28,12.41,12.28,12.35,3285,0
+WLFC.US,D,20101104,000000,12.43,12.8,12.43,12.52,7871,0
+WLFC.US,D,20101105,000000,12.7,13.1,12.7,12.87,13255,0
+WLFC.US,D,20101108,000000,12.84,13.32,12.53,13,14777,0
+WLFC.US,D,20101109,000000,13,13.04,12.75,13,62249,0
+WLFC.US,D,20101110,000000,13,13.28,12.75,13.25,22851,0
+WLFC.US,D,20101111,000000,13.22,13.29,13.1,13.29,6966,0
+WLFC.US,D,20101112,000000,13.29,13.32,12.53,13.17,14097,0
+WLFC.US,D,20101115,000000,13.23,13.33,13.16,13.33,11246,0
+WLFC.US,D,20101116,000000,13.33,13.53,12.91,13.36,18051,0
+WLFC.US,D,20101117,000000,13.36,13.36,13.01,13.2,16741,0
+WLFC.US,D,20101118,000000,13.24,13.4,12.79,13.27,19313,0
+WLFC.US,D,20101119,000000,13.21,13.37,13,13.06,14617,0
+WLFC.US,D,20101122,000000,13.22,13.22,12.74,13,17114,0
+WLFC.US,D,20101123,000000,13.03,13.15,12.78,13.04,8273,0
+WLFC.US,D,20101124,000000,13.04,13.13,12.97,13.03,13816,0
+WLFC.US,D,20101126,000000,13.15,13.15,13.05,13.1,4075,0
+WLFC.US,D,20101129,000000,13,13.13,13,13.01,10685,0
+WLFC.US,D,20101130,000000,13.07,13.12,13.05,13.11,8706,0
+WLFC.US,D,20101201,000000,13.12,13.12,12.92,13,21990,0
+WLFC.US,D,20101202,000000,12.94,13.54,12.94,13,51175,0
+WLFC.US,D,20101203,000000,13.24,13.24,13.06,13.09,8605,0
+WLFC.US,D,20101206,000000,13,13.15,12.7,13.04,12095,0
+WLFC.US,D,20101207,000000,13.02,13.03,12.95,12.99,38279,0
+WLFC.US,D,20101208,000000,13,13.04,12.9,13.02,26157,0
+WLFC.US,D,20101209,000000,13.02,13.15,12.97,13.04,12763,0
+WLFC.US,D,20101210,000000,12.93,13.09,12.89,13.03,56638,0
+WLFC.US,D,20101213,000000,13.21,13.3,13.16,13.24,7163,0
+WLFC.US,D,20101214,000000,13.25,13.31,13.19,13.3,4000,0
+WLFC.US,D,20101215,000000,13.17,13.5,13,13.09,22472,0
+WLFC.US,D,20101216,000000,13.44,13.5,13.17,13.5,11013,0
+WLFC.US,D,20101217,000000,13.35,13.45,13,13,22479,0
+WLFC.US,D,20101220,000000,12.92,13.31,12.92,13.15,17416,0
+WLFC.US,D,20101221,000000,13.16,13.29,13.16,13.24,12244,0
+WLFC.US,D,20101222,000000,13.24,13.47,13.13,13.47,12886,0
+WLFC.US,D,20101223,000000,13.5,13.5,13.33,13.33,5929,0
+WLFC.US,D,20101227,000000,13.33,13.34,13.08,13.18,7511,0
+WLFC.US,D,20101228,000000,13.24,13.3,13.22,13.23,16584,0
+WLFC.US,D,20101229,000000,13.25,13.25,13.2,13.2,7172,0
+WLFC.US,D,20101230,000000,13.2,13.26,13.18,13.26,3941,0
+WLFC.US,D,20101231,000000,13.27,13.27,13.02,13.03,8269,0
+WLFC.US,D,20110103,000000,12.98,13.45,12.85,13,28756,0
+WLFC.US,D,20110104,000000,13.4,13.54,13.2,13.5,26988,0
+WLFC.US,D,20110105,000000,13.5,13.61,13.25,13.45,16244,0
+WLFC.US,D,20110106,000000,13.43,13.6,13.41,13.52,9486,0
+WLFC.US,D,20110107,000000,13.6,13.71,13.41,13.71,3968,0
+WLFC.US,D,20110110,000000,13.75,13.8,13.6,13.74,15231,0
+WLFC.US,D,20110111,000000,13.8,14.2,13.8,14.07,15772,0
+WLFC.US,D,20110112,000000,14,14,13.95,13.95,6764,0
+WLFC.US,D,20110113,000000,13.94,13.99,13.9,13.9,4452,0
+WLFC.US,D,20110114,000000,13.95,13.97,13.71,13.73,7810,0
+WLFC.US,D,20110118,000000,14,14,13.71,13.71,14484,0
+WLFC.US,D,20110119,000000,13.71,13.71,13.11,13.18,9484,0
+WLFC.US,D,20110120,000000,13.15,13.25,13.12,13.22,10767,0
+WLFC.US,D,20110121,000000,13.32,13.49,13.25,13.47,6677,0
+WLFC.US,D,20110124,000000,13.5,13.71,13.32,13.36,16241,0
+WLFC.US,D,20110125,000000,13.36,13.41,12.91,12.99,28027,0
+WLFC.US,D,20110126,000000,12.98,13.14,12.98,13.14,9269,0
+WLFC.US,D,20110127,000000,13.2,13.37,13.15,13.36,8440,0
+WLFC.US,D,20110128,000000,13.34,13.5,13.34,13.46,6458,0
+WLFC.US,D,20110131,000000,13.56,13.56,13.21,13.22,7725,0
+WLFC.US,D,20110201,000000,13.22,13.46,13.18,13.46,1700,0
+WLFC.US,D,20110202,000000,13.45,13.54,13.45,13.47,8358,0
+WLFC.US,D,20110203,000000,13.41,13.49,13.38,13.44,8780,0
+WLFC.US,D,20110204,000000,13.4,13.49,13.38,13.4,6526,0
+WLFC.US,D,20110207,000000,13.4,13.84,13.4,13.45,16676,0
+WLFC.US,D,20110208,000000,13.6,13.6,13.41,13.46,7268,0
+WLFC.US,D,20110209,000000,13.5,13.5,13.4,13.46,5871,0
+WLFC.US,D,20110210,000000,13.56,13.64,13.54,13.62,3700,0
+WLFC.US,D,20110211,000000,13.55,13.56,13.32,13.4,6850,0
+WLFC.US,D,20110214,000000,13.39,13.48,13.39,13.4,5436,0
+WLFC.US,D,20110215,000000,13.39,13.4,13.3,13.37,940,0
+WLFC.US,D,20110216,000000,13.29,13.41,13.29,13.41,1505,0
+WLFC.US,D,20110218,000000,13.46,13.48,13.4,13.46,5570,0
+WLFC.US,D,20110222,000000,13.4,13.41,13.14,13.32,10110,0
+WLFC.US,D,20110223,000000,13.29,13.29,13.03,13.03,8546,0
+WLFC.US,D,20110224,000000,13.2,13.2,13,13.07,18106,0
+WLFC.US,D,20110225,000000,13.1,13.1,13.03,13.04,5964,0
+WLFC.US,D,20110228,000000,13.3,13.4,13.15,13.18,8246,0
+WLFC.US,D,20110301,000000,13.25,13.47,13.25,13.38,4799,0
+WLFC.US,D,20110302,000000,13.4,13.43,13.38,13.38,3450,0
+WLFC.US,D,20110303,000000,13.33,13.41,13.18,13.18,6800,0
+WLFC.US,D,20110304,000000,13.29,13.47,13.29,13.38,3916,0
+WLFC.US,D,20110307,000000,13.43,13.53,13.25,13.25,3977,0
+WLFC.US,D,20110308,000000,13.27,13.27,13.27,13.27,200,0
+WLFC.US,D,20110309,000000,13.3,13.37,13.23,13.3,2220,0
+WLFC.US,D,20110310,000000,13.26,13.26,13.26,13.26,400,0
+WLFC.US,D,20110311,000000,13.12,13.12,12.7,13,8071,0
+WLFC.US,D,20110314,000000,13.1,13.1,12.94,13,23275,0
+WLFC.US,D,20110315,000000,12.94,13.15,12.92,13.01,3513,0
+WLFC.US,D,20110316,000000,13.05,13.18,13.02,13.06,8325,0
+WLFC.US,D,20110317,000000,13.08,13.19,13.05,13.07,4896,0
+WLFC.US,D,20110318,000000,13.09,13.12,12.94,13.02,19485,0
+WLFC.US,D,20110321,000000,13.1,13.21,13,13.05,18736,0
+WLFC.US,D,20110322,000000,13.08,13.09,13,13.02,51741,0
+WLFC.US,D,20110323,000000,13.04,13.04,12.98,13,22041,0
+WLFC.US,D,20110324,000000,13,13.06,12.97,13.06,30567,0
+WLFC.US,D,20110325,000000,13.1,13.11,13.01,13.11,2930,0
+WLFC.US,D,20110328,000000,13.02,13.44,13,13.27,17811,0
+WLFC.US,D,20110329,000000,12.65,13,12.15,12.8,65177,0
+WLFC.US,D,20110330,000000,12.81,12.99,12.46,12.84,24150,0
+WLFC.US,D,20110331,000000,12.71,12.71,12.34,12.64,14582,0
+WLFC.US,D,20110401,000000,12.62,13,12.55,12.84,21696,0
+WLFC.US,D,20110404,000000,12.85,12.91,12.76,12.89,36642,0
+WLFC.US,D,20110405,000000,12.94,13.11,12.89,13.11,39070,0
+WLFC.US,D,20110406,000000,13.04,13.04,13,13.02,4145,0
+WLFC.US,D,20110407,000000,13.05,13.05,13,13.02,4313,0
+WLFC.US,D,20110408,000000,13.07,13.07,13.02,13.04,2271,0
+WLFC.US,D,20110411,000000,13,13.06,12.95,13.01,2031,0
+WLFC.US,D,20110412,000000,12.91,13.04,12.91,13.04,4187,0
+WLFC.US,D,20110413,000000,13.05,13.39,13.02,13.21,6546,0
+WLFC.US,D,20110414,000000,13.15,13.21,13.04,13.15,5024,0
+WLFC.US,D,20110415,000000,13.29,13.29,13.17,13.17,1900,0
+WLFC.US,D,20110418,000000,13.24,13.25,13.18,13.25,3794,0
+WLFC.US,D,20110419,000000,13.28,13.34,13.21,13.32,4263,0
+WLFC.US,D,20110420,000000,13.37,13.49,13.35,13.45,7053,0
+WLFC.US,D,20110421,000000,13.4,13.5,13.4,13.41,5289,0
+WLFC.US,D,20110425,000000,13.68,13.69,13.02,13.02,26684,0
+WLFC.US,D,20110426,000000,13.13,13.16,12.9,13,22098,0
+WLFC.US,D,20110427,000000,13.09,13.31,13.09,13.22,3456,0
+WLFC.US,D,20110428,000000,13.44,13.44,13.01,13.19,4629,0
+WLFC.US,D,20110429,000000,13.25,13.25,13.11,13.13,1214,0
+WLFC.US,D,20110502,000000,13.01,13.13,13,13.11,4145,0
+WLFC.US,D,20110503,000000,12.91,13.22,12.91,13.2,4630,0
+WLFC.US,D,20110504,000000,13.14,13.25,13.13,13.21,18350,0
+WLFC.US,D,20110505,000000,13.25,13.26,13.23,13.26,1755,0
+WLFC.US,D,20110506,000000,13.33,13.33,13.22,13.22,3189,0
+WLFC.US,D,20110509,000000,13.28,13.3,13.24,13.24,2981,0
+WLFC.US,D,20110510,000000,13.32,13.32,13.22,13.29,2650,0
+WLFC.US,D,20110511,000000,13.29,13.34,13.11,13.18,8198,0
+WLFC.US,D,20110512,000000,13.13,13.13,13,13.1,2409,0
+WLFC.US,D,20110513,000000,13.02,13.09,13,13,3745,0
+WLFC.US,D,20110516,000000,13,13.33,13,13,16108,0
+WLFC.US,D,20110517,000000,13,13.07,12.9,13.07,10663,0
+WLFC.US,D,20110518,000000,13.05,13.07,12.93,13.01,4580,0
+WLFC.US,D,20110519,000000,13.1,13.1,13,13,1914,0
+WLFC.US,D,20110523,000000,12.96,13.03,12.9,13.03,3466,0
+WLFC.US,D,20110524,000000,12.98,13.02,12.98,13,8400,0
+WLFC.US,D,20110525,000000,13,13.01,13,13,3732,0
+WLFC.US,D,20110526,000000,13,13,12.95,12.95,10630,0
+WLFC.US,D,20110527,000000,12.9,12.95,12.88,12.88,2871,0
+WLFC.US,D,20110531,000000,12.88,12.94,12.84,12.84,8172,0
+WLFC.US,D,20110601,000000,12.85,12.88,12.75,12.8,5292,0
+WLFC.US,D,20110602,000000,12.84,12.85,12.75,12.81,15200,0
+WLFC.US,D,20110603,000000,12.81,13.05,12.75,12.87,35841,0
+WLFC.US,D,20110606,000000,12.8,13.19,12.8,13.19,12637,0
+WLFC.US,D,20110607,000000,13,13.05,13,13.05,30015,0
+WLFC.US,D,20110608,000000,13,13.05,13,13.05,1811,0
+WLFC.US,D,20110609,000000,13.14,13.14,13.02,13.05,3321,0
+WLFC.US,D,20110610,000000,12.99,13.04,12.89,13.03,20587,0
+WLFC.US,D,20110613,000000,13,13.02,12.98,13.01,4400,0
+WLFC.US,D,20110614,000000,13,13.06,12.88,13,5775,0
+WLFC.US,D,20110615,000000,12.72,13.06,12.72,13.06,9940,0
+WLFC.US,D,20110616,000000,12.92,13.04,12.8,13,11163,0
+WLFC.US,D,20110617,000000,13.03,13.24,13,13.2,7751,0
+WLFC.US,D,20110620,000000,13.17,13.17,13,13,4674,0
+WLFC.US,D,20110621,000000,13.05,13.07,12.99,13.07,5280,0
+WLFC.US,D,20110622,000000,12.9,13.23,12.65,13.22,21340,0
+WLFC.US,D,20110623,000000,13.16,13.21,13,13,2239,0
+WLFC.US,D,20110624,000000,13,13.34,13,13.34,7679,0
+WLFC.US,D,20110627,000000,13.34,13.34,13.17,13.33,2077,0
+WLFC.US,D,20110628,000000,13.3,13.33,13.18,13.18,1553,0
+WLFC.US,D,20110629,000000,13.24,13.31,13.21,13.27,2095,0
+WLFC.US,D,20110630,000000,13.31,13.44,13.31,13.4,6277,0
+WLFC.US,D,20110701,000000,13.14,13.23,13.01,13.06,10420,0
+WLFC.US,D,20110705,000000,13.06,13.4,13.06,13.37,3289,0
+WLFC.US,D,20110706,000000,13.39,13.54,13.21,13.42,1000,0
+WLFC.US,D,20110707,000000,13.5,13.5,13.33,13.42,3076,0
+WLFC.US,D,20110708,000000,13.53,13.89,13.48,13.89,5146,0
+WLFC.US,D,20110711,000000,13.77,13.9,13.71,13.9,4425,0
+WLFC.US,D,20110712,000000,13.94,14,13.75,13.79,9425,0
+WLFC.US,D,20110713,000000,13.82,13.82,13.7,13.76,4502,0
+WLFC.US,D,20110714,000000,13.79,13.96,13.75,13.75,1645,0
+WLFC.US,D,20110715,000000,13.59,13.78,13.36,13.42,6623,0
+WLFC.US,D,20110718,000000,13.42,13.44,13.42,13.42,618,0
+WLFC.US,D,20110719,000000,13.38,13.45,13.09,13.3,5821,0
+WLFC.US,D,20110720,000000,13.29,13.61,13.29,13.41,1077,0
+WLFC.US,D,20110721,000000,13.41,13.41,13.37,13.37,1500,0
+WLFC.US,D,20110722,000000,13.38,13.46,13.22,13.4,22738,0
+WLFC.US,D,20110725,000000,13.48,13.48,13.37,13.47,2351,0
+WLFC.US,D,20110726,000000,13.47,13.48,13.3,13.32,7770,0
+WLFC.US,D,20110727,000000,13.3,13.3,13.11,13.17,10080,0
+WLFC.US,D,20110728,000000,13.25,13.35,13.25,13.35,300,0
+WLFC.US,D,20110729,000000,13.35,13.35,13.2,13.33,2150,0
+WLFC.US,D,20110801,000000,13.24,13.4,13.16,13.35,5055,0
+WLFC.US,D,20110802,000000,13.39,13.43,13.04,13.05,6373,0
+WLFC.US,D,20110803,000000,13.18,13.23,13.04,13.08,5192,0
+WLFC.US,D,20110804,000000,13.06,13.11,12.91,12.91,3990,0
+WLFC.US,D,20110805,000000,13.16,13.19,12.71,13,8153,0
+WLFC.US,D,20110808,000000,12.12,12.91,12.12,12.56,22930,0
+WLFC.US,D,20110809,000000,12.04,12.72,12.04,12.51,17185,0
+WLFC.US,D,20110810,000000,12.47,12.75,12.08,12.68,10060,0
+WLFC.US,D,20110811,000000,12.65,13.17,12.43,12.88,6642,0
+WLFC.US,D,20110812,000000,12.99,12.99,12.5,12.82,2545,0
+WLFC.US,D,20110815,000000,12.6,12.73,12.3,12.73,4461,0
+WLFC.US,D,20110816,000000,12.52,12.63,12.52,12.62,1147,0
+WLFC.US,D,20110817,000000,12.46,12.9,12.46,12.67,6124,0
+WLFC.US,D,20110818,000000,12.75,12.75,12.55,12.65,12920,0
+WLFC.US,D,20110819,000000,12.64,12.64,12.55,12.6,5525,0
+WLFC.US,D,20110822,000000,12.52,12.65,12.09,12.39,8080,0
+WLFC.US,D,20110823,000000,12.39,12.39,12.02,12.36,2992,0
+WLFC.US,D,20110824,000000,12.29,12.75,12.01,12.74,27295,0
+WLFC.US,D,20110825,000000,12.64,12.64,12.3,12.5,4719,0
+WLFC.US,D,20110826,000000,12.57,12.79,12.43,12.76,2663,0
+WLFC.US,D,20110829,000000,12.75,13.15,12.75,12.9,15627,0
+WLFC.US,D,20110830,000000,13.14,13.14,12.54,12.55,3300,0
+WLFC.US,D,20110831,000000,12.55,12.55,12.07,12.55,2964,0
+WLFC.US,D,20110901,000000,12.59,12.7,12.41,12.41,1525,0
+WLFC.US,D,20110902,000000,12.58,12.6,12.58,12.6,660,0
+WLFC.US,D,20110906,000000,12.64,12.99,12.64,12.84,1386,0
+WLFC.US,D,20110907,000000,12.89,12.9,12.51,12.52,2889,0
+WLFC.US,D,20110908,000000,12.6,12.69,12.55,12.68,1100,0
+WLFC.US,D,20110909,000000,12.59,12.72,12.44,12.49,9817,0
+WLFC.US,D,20110912,000000,12.58,12.58,12.08,12.08,1800,0
+WLFC.US,D,20110913,000000,12.23,12.74,12.23,12.56,1800,0
+WLFC.US,D,20110914,000000,12.57,12.57,12.15,12.17,3626,0
+WLFC.US,D,20110915,000000,12,12.07,11.42,12,29312,0
+WLFC.US,D,20110916,000000,11.93,12.19,11.75,11.87,23536,0
+WLFC.US,D,20110919,000000,11.53,11.98,11.53,11.94,6154,0
+WLFC.US,D,20110920,000000,11.85,11.89,11.85,11.85,2370,0
+WLFC.US,D,20110921,000000,11.82,11.84,11.81,11.84,1710,0
+WLFC.US,D,20110922,000000,11.52,11.8,11.52,11.8,1080,0
+WLFC.US,D,20110923,000000,11.41,11.77,11,11.62,4409,0
+WLFC.US,D,20110926,000000,11.65,11.66,11.42,11.48,7983,0
+WLFC.US,D,20110927,000000,11.66,11.66,11.35,11.35,2217,0
+WLFC.US,D,20110928,000000,11.3,11.32,11.3,11.32,480,0
+WLFC.US,D,20110929,000000,11.32,11.5,11.29,11.38,2718,0
+WLFC.US,D,20110930,000000,11.27,11.37,11.26,11.29,707,0
+WLFC.US,D,20111003,000000,11.25,11.49,11.02,11.13,23887,0
+WLFC.US,D,20111004,000000,11,11.02,9.91,10,23900,0
+WLFC.US,D,20111005,000000,10,10.63,9.95,10.3,19162,0
+WLFC.US,D,20111006,000000,10.18,10.28,10.17,10.17,5406,0
+WLFC.US,D,20111007,000000,10.18,10.3,10.18,10.3,1072,0
+WLFC.US,D,20111010,000000,10.2,10.66,10.2,10.59,2100,0
+WLFC.US,D,20111011,000000,10.03,10.6,10.03,10.56,1922,0
+WLFC.US,D,20111012,000000,10.45,11.31,10.44,11,3246,0
+WLFC.US,D,20111013,000000,10.96,11.35,10.96,11.28,401,0
+WLFC.US,D,20111014,000000,11.06,11.56,11.05,11.13,2550,0
+WLFC.US,D,20111017,000000,10.75,11.07,10.47,10.95,900,0
+WLFC.US,D,20111018,000000,10.31,10.8,10.31,10.58,1584,0
+WLFC.US,D,20111019,000000,10.7,10.89,10.7,10.78,2107,0
+WLFC.US,D,20111020,000000,10.73,10.77,10.68,10.77,1029,0
+WLFC.US,D,20111021,000000,10.9,11.07,10.9,11.07,3332,0
+WLFC.US,D,20111024,000000,11.15,11.4,11.15,11.27,1036,0
+WLFC.US,D,20111025,000000,11.11,11.45,11.11,11.44,2685,0
+WLFC.US,D,20111027,000000,11.56,11.56,11.15,11.25,4047,0
+WLFC.US,D,20111028,000000,11.17,11.63,11.17,11.63,421,0
+WLFC.US,D,20111031,000000,11.5,11.61,11.11,11.6,1694,0
+WLFC.US,D,20111101,000000,11.4,11.87,11.21,11.8,2485,0
+WLFC.US,D,20111103,000000,11.32,11.89,11.32,11.72,1553,0
+WLFC.US,D,20111104,000000,11.96,12.06,11.76,11.76,2299,0
+WLFC.US,D,20111107,000000,11.91,11.99,11.9,11.95,1068,0
+WLFC.US,D,20111108,000000,11.96,11.96,11.95,11.95,640,0
+WLFC.US,D,20111111,000000,11.9,11.9,11.78,11.78,710,0
+WLFC.US,D,20111114,000000,11.92,11.92,11.92,11.92,300,0
+WLFC.US,D,20111116,000000,11.76,11.77,11.66,11.77,1083,0
+WLFC.US,D,20111117,000000,11.8,11.88,11.65,11.75,2000,0
+WLFC.US,D,20111118,000000,11.77,11.89,11.65,11.7,5653,0
+WLFC.US,D,20111121,000000,11.7,11.7,11.68,11.68,753,0
+WLFC.US,D,20111122,000000,11.64,11.65,11.6,11.6,3159,0
+WLFC.US,D,20111125,000000,11.53,11.68,11.25,11.25,1479,0
+WLFC.US,D,20111128,000000,11.41,11.76,11.41,11.63,496,0
+WLFC.US,D,20111129,000000,11.51,11.65,11.4,11.45,4729,0
+WLFC.US,D,20111130,000000,11.65,11.65,11.51,11.64,5789,0
+WLFC.US,D,20111201,000000,11.36,11.6,11.36,11.49,2652,0
+WLFC.US,D,20111202,000000,11.45,11.51,11.4,11.41,2607,0
+WLFC.US,D,20111205,000000,11.37,11.46,11.26,11.41,5834,0
+WLFC.US,D,20111206,000000,11.55,11.55,11.4,11.4,1000,0
+WLFC.US,D,20111207,000000,11.27,11.3,11.27,11.3,600,0
+WLFC.US,D,20111208,000000,11.32,11.35,11.28,11.28,2089,0
+WLFC.US,D,20111209,000000,11.29,11.29,11,11.07,9699,0
+WLFC.US,D,20111212,000000,11.22,11.22,10.99,11.13,7289,0
+WLFC.US,D,20111213,000000,11.11,11.21,10.92,10.92,2079,0
+WLFC.US,D,20111214,000000,11,11.16,11,11.15,6428,0
+WLFC.US,D,20111215,000000,11.16,11.3,11.12,11.12,4471,0
+WLFC.US,D,20111216,000000,11.25,11.41,11.25,11.41,703,0
+WLFC.US,D,20111219,000000,11.25,11.31,11.25,11.31,1912,0
+WLFC.US,D,20111220,000000,10.8,11.39,10.75,11.3,13308,0
+WLFC.US,D,20111221,000000,11.31,11.41,11.16,11.25,7527,0
+WLFC.US,D,20111222,000000,11.45,11.78,11.38,11.59,7112,0
+WLFC.US,D,20111223,000000,11.8,12.05,11.5,12.05,5488,0
+WLFC.US,D,20111227,000000,11.93,12.19,11.93,12.07,1500,0
+WLFC.US,D,20111228,000000,12,12.01,11.64,11.96,7841,0
+WLFC.US,D,20111229,000000,11.76,12.14,11.76,11.96,5752,0
+WLFC.US,D,20111230,000000,11.91,12.11,11.81,11.95,10348,0
+WLFC.US,D,20120103,000000,12.03,12.25,11.88,12.13,12552,0
+WLFC.US,D,20120104,000000,12.1,12.45,12.1,12.25,27874,0
+WLFC.US,D,20120105,000000,12.4,12.4,12.17,12.25,83555,0
+WLFC.US,D,20120106,000000,12.11,12.44,12.11,12.2,12010,0
+WLFC.US,D,20120109,000000,12.28,12.3,12.13,12.29,15045,0
+WLFC.US,D,20120110,000000,12.3,12.45,12.2,12.34,8528,0
+WLFC.US,D,20120111,000000,12.27,12.39,12.27,12.39,7022,0
+WLFC.US,D,20120112,000000,12.38,12.7,12.3,12.7,19730,0
+WLFC.US,D,20120113,000000,12.61,12.72,12.53,12.61,5455,0
+WLFC.US,D,20120117,000000,12.72,12.87,12.72,12.86,7163,0
+WLFC.US,D,20120118,000000,13.05,13.1,12.89,12.98,17309,0
+WLFC.US,D,20120119,000000,12.86,13.47,12.86,13.3,9087,0
+WLFC.US,D,20120120,000000,13.15,13.36,13,13.15,13472,0
+WLFC.US,D,20120123,000000,13.36,13.37,13.14,13.33,9765,0
+WLFC.US,D,20120124,000000,13.22,13.48,13.22,13.38,7003,0
+WLFC.US,D,20120125,000000,13.43,13.5,13.29,13.45,10420,0
+WLFC.US,D,20120126,000000,13.53,13.72,13.32,13.5,9527,0
+WLFC.US,D,20120127,000000,13.56,13.65,13.34,13.65,10809,0
+WLFC.US,D,20120130,000000,13.62,13.83,13.51,13.56,7125,0
+WLFC.US,D,20120131,000000,13.51,13.69,13.45,13.55,8764,0
+WLFC.US,D,20120201,000000,13.71,13.97,13.66,13.83,4780,0
+WLFC.US,D,20120202,000000,13.84,14,13.8,13.8,7923,0
+WLFC.US,D,20120203,000000,13.9,14,13.4,13.46,11155,0
+WLFC.US,D,20120206,000000,13.46,13.57,13.35,13.5,30901,0
+WLFC.US,D,20120207,000000,13.51,13.91,13.51,13.76,7017,0
+WLFC.US,D,20120208,000000,13.85,14,13.83,14,7630,0
+WLFC.US,D,20120209,000000,13.96,14,13.93,14,14782,0
+WLFC.US,D,20120210,000000,14,14,13.97,14,6659,0
+WLFC.US,D,20120213,000000,14,14.44,13.91,14.44,9621,0
+WLFC.US,D,20120214,000000,14.29,14.67,14.29,14.59,2692,0
+WLFC.US,D,20120215,000000,14.79,14.79,14.31,14.32,10242,0
+WLFC.US,D,20120216,000000,14.77,14.81,14.63,14.63,2050,0
+WLFC.US,D,20120217,000000,14.81,14.82,14.63,14.7,4288,0
+WLFC.US,D,20120221,000000,14.57,14.79,14.24,14.3,10665,0
+WLFC.US,D,20120222,000000,14.49,14.5,14.25,14.33,3659,0
+WLFC.US,D,20120223,000000,14.81,14.81,14.36,14.45,2991,0
+WLFC.US,D,20120224,000000,14.44,14.82,14.4,14.79,2011,0
+WLFC.US,D,20120227,000000,14.46,14.82,14.46,14.71,4150,0
+WLFC.US,D,20120228,000000,14.71,14.82,14.71,14.82,538,0
+WLFC.US,D,20120229,000000,14.82,14.82,14.47,14.47,1392,0
+WLFC.US,D,20120301,000000,14.48,14.75,14.48,14.5,2199,0
+WLFC.US,D,20120302,000000,14.5,14.79,14.47,14.57,10161,0
+WLFC.US,D,20120305,000000,14.61,14.74,14.42,14.45,10544,0
+WLFC.US,D,20120306,000000,14.19,14.69,14.12,14.31,9155,0
+WLFC.US,D,20120307,000000,14.35,14.6,14.23,14.48,1900,0
+WLFC.US,D,20120308,000000,14.38,14.53,14.33,14.53,3569,0
+WLFC.US,D,20120309,000000,14.59,14.71,14.4,14.6,6545,0
+WLFC.US,D,20120312,000000,14.21,14.55,14.21,14.28,6114,0
+WLFC.US,D,20120313,000000,14.13,14.26,14.12,14.12,2326,0
+WLFC.US,D,20120314,000000,14.12,14.27,14.12,14.15,3991,0
+WLFC.US,D,20120315,000000,14.25,14.25,14,14.06,12696,0
+WLFC.US,D,20120316,000000,14.05,14.1,13.82,13.89,11566,0
+WLFC.US,D,20120319,000000,13.88,14,13.6,13.99,5050,0
+WLFC.US,D,20120320,000000,13.65,13.72,13.14,13.39,12652,0
+WLFC.US,D,20120321,000000,13.47,13.5,13.36,13.5,8352,0
+WLFC.US,D,20120322,000000,13.48,13.49,13.01,13.49,6470,0
+WLFC.US,D,20120323,000000,13.39,13.49,13.15,13.15,10596,0
+WLFC.US,D,20120326,000000,13.18,13.25,12.77,12.97,32445,0
+WLFC.US,D,20120327,000000,12.88,12.99,12.75,12.9,4012,0
+WLFC.US,D,20120328,000000,12.95,12.95,12.84,12.89,10376,0
+WLFC.US,D,20120329,000000,12.81,13,12.8,12.98,32069,0
+WLFC.US,D,20120330,000000,12.99,13.01,12.8,13.01,47555,0
+WLFC.US,D,20120402,000000,13.07,13.13,13.01,13.13,47094,0
+WLFC.US,D,20120403,000000,13.14,13.19,13.14,13.14,2678,0
+WLFC.US,D,20120404,000000,13.15,13.15,12.76,12.96,33432,0
+WLFC.US,D,20120405,000000,13,13.05,12.91,13,12185,0
+WLFC.US,D,20120409,000000,13,13,12.44,12.67,25946,0
+WLFC.US,D,20120410,000000,12.67,12.75,12.53,12.75,3050,0
+WLFC.US,D,20120411,000000,12.76,12.85,12.65,12.83,14985,0
+WLFC.US,D,20120412,000000,12.75,12.82,12.6,12.71,4742,0
+WLFC.US,D,20120413,000000,12.7,12.78,12.7,12.73,7431,0
+WLFC.US,D,20120416,000000,12.77,12.83,12.71,12.79,4000,0
+WLFC.US,D,20120417,000000,12.71,12.8,12.71,12.77,4907,0
+WLFC.US,D,20120418,000000,12.75,12.94,12.72,12.85,15151,0
+WLFC.US,D,20120419,000000,12.86,12.99,12.85,12.96,32335,0
+WLFC.US,D,20120420,000000,12.8,12.94,12.8,12.84,9987,0
+WLFC.US,D,20120423,000000,12.85,12.94,12.85,12.94,10670,0
+WLFC.US,D,20120424,000000,12.96,13.01,12.91,12.98,9450,0
+WLFC.US,D,20120425,000000,13.01,13.09,12.93,13.09,12757,0
+WLFC.US,D,20120426,000000,13.03,13.11,12.98,13.11,9591,0
+WLFC.US,D,20120427,000000,13,13.09,12.9,13.04,12592,0
+WLFC.US,D,20120430,000000,12.92,13.05,12.9,13.05,7223,0
+WLFC.US,D,20120501,000000,13.05,13.05,12.91,13.01,10973,0
+WLFC.US,D,20120502,000000,13,13.01,12.92,13,4950,0
+WLFC.US,D,20120503,000000,13,13.01,12.9,12.96,12470,0
+WLFC.US,D,20120504,000000,12.95,13.03,12.9,12.97,7534,0
+WLFC.US,D,20120507,000000,12.82,13,12.82,12.9,10414,0
+WLFC.US,D,20120508,000000,12.9,12.9,12.81,12.81,9390,0
+WLFC.US,D,20120509,000000,12.8,12.86,12.72,12.75,24215,0
+WLFC.US,D,20120510,000000,12.75,12.75,12.72,12.73,13785,0
+WLFC.US,D,20120511,000000,12.72,12.76,12.72,12.76,15331,0
+WLFC.US,D,20120514,000000,12.72,12.76,12.72,12.76,5904,0
+WLFC.US,D,20120515,000000,12.75,12.75,12.72,12.75,13509,0
+WLFC.US,D,20120516,000000,12.75,12.75,12.73,12.73,11383,0
+WLFC.US,D,20120517,000000,12.72,12.75,12.7,12.7,13614,0
+WLFC.US,D,20120518,000000,12.74,12.75,12.69,12.74,5097,0
+WLFC.US,D,20120521,000000,12.66,12.75,12.65,12.66,7807,0
+WLFC.US,D,20120522,000000,12.66,12.75,12.58,12.65,6151,0
+WLFC.US,D,20120523,000000,12.58,12.75,12.53,12.65,9492,0
+WLFC.US,D,20120524,000000,12.73,12.75,12.68,12.73,2930,0
+WLFC.US,D,20120525,000000,12.74,12.75,12.57,12.75,11560,0
+WLFC.US,D,20120529,000000,12.7,12.75,12.7,12.75,36158,0
+WLFC.US,D,20120530,000000,12.74,12.75,12.65,12.74,11435,0
+WLFC.US,D,20120531,000000,12.75,12.75,12.57,12.74,26392,0
+WLFC.US,D,20120601,000000,12.62,12.75,12.58,12.72,20812,0
+WLFC.US,D,20120604,000000,12.73,12.75,12.66,12.75,16661,0
+WLFC.US,D,20120605,000000,12.75,12.75,12.66,12.7,4258,0
+WLFC.US,D,20120606,000000,12.57,12.74,12.57,12.59,23870,0
+WLFC.US,D,20120607,000000,12.71,12.75,12.59,12.61,20270,0
+WLFC.US,D,20120608,000000,12.62,12.75,12.59,12.74,16085,0
+WLFC.US,D,20120611,000000,12.7,12.74,12.25,12.34,18915,0
+WLFC.US,D,20120612,000000,12.51,12.6,12.26,12.6,8428,0
+WLFC.US,D,20120613,000000,12.6,12.75,12.49,12.75,6346,0
+WLFC.US,D,20120614,000000,12.51,12.75,12.51,12.68,24308,0
+WLFC.US,D,20120615,000000,12.6,12.75,12.47,12.7,21152,0
+WLFC.US,D,20120618,000000,12.48,12.75,12.48,12.66,37222,0
+WLFC.US,D,20120619,000000,12.65,12.75,12.59,12.71,21330,0
+WLFC.US,D,20120620,000000,12.71,12.75,12.44,12.75,31769,0
+WLFC.US,D,20120621,000000,12.75,12.77,12.68,12.77,28407,0
+WLFC.US,D,20120622,000000,12.77,12.93,12.69,12.75,726039,0
+WLFC.US,D,20120625,000000,12.59,12.76,11.81,11.88,30354,0
+WLFC.US,D,20120626,000000,11.94,12.22,11.61,11.82,13245,0
+WLFC.US,D,20120627,000000,11.76,12.13,11.56,12.05,11516,0
+WLFC.US,D,20120628,000000,11.95,12.23,11.66,11.75,7544,0
+WLFC.US,D,20120629,000000,11.89,12.32,11.78,12.32,31881,0
+WLFC.US,D,20120702,000000,12.42,12.92,12.4,12.92,21040,0
+WLFC.US,D,20120703,000000,12.93,13.19,12.65,13.1,43098,0
+WLFC.US,D,20120705,000000,13.1,13.18,13.02,13.09,3454,0
+WLFC.US,D,20120706,000000,13,13.44,12.8,13.33,36898,0
+WLFC.US,D,20120709,000000,13.37,13.44,12.97,13.17,6111,0
+WLFC.US,D,20120710,000000,13.09,13.24,12.96,13.18,6130,0
+WLFC.US,D,20120711,000000,13.2,13.34,12.87,13.06,24560,0
+WLFC.US,D,20120712,000000,13.04,13.17,12.95,12.96,10786,0
+WLFC.US,D,20120713,000000,13.05,13.05,12.82,13,19030,0
+WLFC.US,D,20120716,000000,13.01,13.06,12.7,12.92,9800,0
+WLFC.US,D,20120717,000000,13,13.08,12.9,13,10223,0
+WLFC.US,D,20120718,000000,13.05,13.08,12.95,12.96,5407,0
+WLFC.US,D,20120719,000000,13.2,13.2,12.82,12.9,7513,0
+WLFC.US,D,20120720,000000,12.82,13.15,12.71,12.71,8334,0
+WLFC.US,D,20120723,000000,12.6,12.75,12.51,12.52,5182,0
+WLFC.US,D,20120724,000000,12.525,12.525,12.25,12.3,11868,0
+WLFC.US,D,20120725,000000,12.41,12.8,12.41,12.63,31752,0
+WLFC.US,D,20120726,000000,12.77,12.77,12.57,12.61,2794,0
+WLFC.US,D,20120727,000000,12.66,12.69,12.48,12.55,6928,0
+WLFC.US,D,20120730,000000,12.52,12.69,12.52,12.6,5945,0
+WLFC.US,D,20120731,000000,12.6,12.82,12.47,12.54,28573,0
+WLFC.US,D,20120801,000000,12.53,12.82,12.51,12.59,14889,0
+WLFC.US,D,20120802,000000,12.49,12.52,12.29,12.38,5178,0
+WLFC.US,D,20120803,000000,12.51,12.75,12.39,12.75,6423,0
+WLFC.US,D,20120806,000000,12.25,12.69,12.25,12.44,8571,0
+WLFC.US,D,20120807,000000,12.39,12.58,12.27,12.36,5809,0
+WLFC.US,D,20120808,000000,12.24,12.43,12.021,12.14,7632,0
+WLFC.US,D,20120809,000000,12.1,12.11,11.66,11.76,7815,0
+WLFC.US,D,20120810,000000,11.745,11.745,11.41,11.46,2151,0
+WLFC.US,D,20120813,000000,11.64,11.82,11.31,11.52,9475,0
+WLFC.US,D,20120814,000000,11.68,11.9,11.56,11.73,18708,0
+WLFC.US,D,20120815,000000,11.74,12.45,11.663,12.45,4690,0
+WLFC.US,D,20120816,000000,12.31,12.36,12.19,12.31,7326,0
+WLFC.US,D,20120817,000000,12.25,12.4,12.01,12.4,5801,0
+WLFC.US,D,20120820,000000,12.41,12.41,12.311,12.36,2597,0
+WLFC.US,D,20120821,000000,12.4,12.4,12.14,12.32,14346,0
+WLFC.US,D,20120822,000000,12.37,12.4,12.33,12.36,2158,0
+WLFC.US,D,20120823,000000,12.25,12.32,12.25,12.26,1421,0
+WLFC.US,D,20120824,000000,12.26,12.4,12.26,12.38,2456,0
+WLFC.US,D,20120827,000000,12.3,12.49,12.25,12.49,7548,0
+WLFC.US,D,20120828,000000,12.48,12.59,12.35,12.5,10323,0
+WLFC.US,D,20120829,000000,12.47,12.53,12.47,12.49,4075,0
+WLFC.US,D,20120830,000000,12.46,12.46,12.21,12.21,3693,0
+WLFC.US,D,20120831,000000,12.3,12.4,12.3,12.38,2543,0
+WLFC.US,D,20120904,000000,12.42,12.748,12.36,12.68,6086,0
+WLFC.US,D,20120905,000000,12.5,12.5,12.41,12.41,14724,0
+WLFC.US,D,20120906,000000,12.53,12.53,12.43,12.51,12787,0
+WLFC.US,D,20120907,000000,12.46,12.5,12.445,12.5,23375,0
+WLFC.US,D,20120910,000000,12.5,12.5,12.06,12.41,5317,0
+WLFC.US,D,20120911,000000,12.6,12.6,12.4,12.46,4362,0
+WLFC.US,D,20120912,000000,12.27,12.5,12.27,12.5,35750,0
+WLFC.US,D,20120913,000000,12.43,12.5,12.38,12.5,9413,0
+WLFC.US,D,20120914,000000,12.53,12.53,12.36,12.5,10292,0
+WLFC.US,D,20120917,000000,12.5,12.5,12.2,12.32,11000,0
+WLFC.US,D,20120918,000000,12.28,12.56,12.2,12.45,14555,0
+WLFC.US,D,20120919,000000,12.43,12.64,12.27,12.4,10089,0
+WLFC.US,D,20120920,000000,12.32,12.52,12.212,12.4,9100,0
+WLFC.US,D,20120921,000000,12.49,12.49,12.25,12.44,22155,0
+WLFC.US,D,20120924,000000,12.45,12.46,12.26,12.36,11732,0
+WLFC.US,D,20120925,000000,12.43,12.5,12.25,12.37,18082,0
+WLFC.US,D,20120926,000000,12.38,12.5,12.28,12.37,6918,0
+WLFC.US,D,20120927,000000,12.46,12.5,12.33,12.38,8266,0
+WLFC.US,D,20120928,000000,12.32,12.466,12.32,12.34,6815,0
+WLFC.US,D,20121001,000000,12.48,12.53,12.31,12.35,33494,0
+WLFC.US,D,20121002,000000,12.43,12.59,12.31,12.43,5873,0
+WLFC.US,D,20121003,000000,12.46,12.5,12.4,12.45,9988,0
+WLFC.US,D,20121004,000000,12.5,12.5,12.466,12.5,8610,0
+WLFC.US,D,20121005,000000,12.5,12.5,12.4,12.42,8556,0
+WLFC.US,D,20121008,000000,12.71,13.54,12.55,13.2,99442,0
+WLFC.US,D,20121009,000000,13.25,13.3,13,13,9442,0
+WLFC.US,D,20121010,000000,12.9,13.17,12.9,12.92,29168,0
+WLFC.US,D,20121011,000000,12.907,13.04,12.907,13.04,19163,0
+WLFC.US,D,20121012,000000,13,13.11,12.9,12.9,33004,0
+WLFC.US,D,20121015,000000,12.83,13.49,12.83,13.49,29057,0
+WLFC.US,D,20121016,000000,13.57,13.8,13.25,13.48,22621,0
+WLFC.US,D,20121017,000000,13.46,14,13.46,13.9,126252,0
+WLFC.US,D,20121018,000000,13.86,13.96,13.79,13.92,2889,0
+WLFC.US,D,20121019,000000,13.76,13.97,13.42,13.54,25480,0
+WLFC.US,D,20121022,000000,13.55,13.9,13.51,13.9,6758,0
+WLFC.US,D,20121023,000000,13.86,13.9,13.55,13.59,26377,0
+WLFC.US,D,20121024,000000,13.63,13.88,13.5,13.71,16535,0
+WLFC.US,D,20121025,000000,13.73,13.9,13.5,13.67,13357,0
+WLFC.US,D,20121026,000000,13.73,13.9,13.62,13.78,15785,0
+WLFC.US,D,20121031,000000,13.83,14.25,13.83,14.22,21110,0
+WLFC.US,D,20121101,000000,14.25,14.5,14.22,14.47,22201,0
+WLFC.US,D,20121102,000000,14.46,14.61,14.31,14.32,16490,0
+WLFC.US,D,20121105,000000,14.41,14.65,14.41,14.56,7815,0
+WLFC.US,D,20121106,000000,14.57,14.74,14.56,14.71,12964,0
+WLFC.US,D,20121107,000000,14.64,14.66,14.42,14.44,13261,0
+WLFC.US,D,20121108,000000,14.46,14.655,14.44,14.44,18314,0
+WLFC.US,D,20121109,000000,14.5,14.52,14.29,14.37,8336,0
+WLFC.US,D,20121112,000000,14.4,14.4,14.14,14.31,6900,0
+WLFC.US,D,20121113,000000,14.2,14.38,13.65,14.01,22713,0
+WLFC.US,D,20121114,000000,14.11,14.13,13.67,13.68,12982,0
+WLFC.US,D,20121115,000000,13.59,13.76,13.381,13.41,9391,0
+WLFC.US,D,20121116,000000,13.36,13.86,13.2,13.5,39200,0
+WLFC.US,D,20121119,000000,13.63,13.989,13.63,13.87,6169,0
+WLFC.US,D,20121120,000000,13.97,14.09,13.59,13.81,29925,0
+WLFC.US,D,20121121,000000,13.89,14,13.8,14,13237,0
+WLFC.US,D,20121123,000000,14.05,14.428,14.05,14.29,20537,0
+WLFC.US,D,20121126,000000,14.25,14.34,14.125,14.31,16629,0
+WLFC.US,D,20121127,000000,14.3,14.35,14.21,14.28,6682,0
+WLFC.US,D,20121128,000000,14.26,14.3,14.14,14.2,21464,0
+WLFC.US,D,20121129,000000,14.24,14.25,14.18,14.25,15903,0
+WLFC.US,D,20121130,000000,14.25,14.47,14.12,14.33,22276,0
+WLFC.US,D,20121203,000000,14.37,14.44,14.06,14.2,12421,0
+WLFC.US,D,20121204,000000,14.13,14.13,13.91,14,19467,0
+WLFC.US,D,20121205,000000,13.91,14,13.756,13.88,18581,0
+WLFC.US,D,20121206,000000,13.98,14,13.89,13.99,7703,0
+WLFC.US,D,20121207,000000,14,14,13.78,13.79,30421,0
+WLFC.US,D,20121210,000000,13.85,14,13.55,13.93,12771,0
+WLFC.US,D,20121211,000000,13.93,14.3,13.92,14.3,12904,0
+WLFC.US,D,20121212,000000,14.37,14.49,14.19,14.28,7370,0
+WLFC.US,D,20121213,000000,14.25,14.42,13.93,14,18730,0
+WLFC.US,D,20121214,000000,14,14.16,13.66,14.07,17570,0
+WLFC.US,D,20121217,000000,14.08,14.14,13.83,14.14,11769,0
+WLFC.US,D,20121218,000000,14.2,14.45,14.2,14.45,12921,0
+WLFC.US,D,20121219,000000,14.44,14.54,14.03,14.45,10934,0
+WLFC.US,D,20121220,000000,14.41,14.49,14.3,14.41,14316,0
+WLFC.US,D,20121221,000000,14.37,14.44,14.32,14.38,43574,0
+WLFC.US,D,20121224,000000,14.49,14.49,14.43,14.47,21118,0
+WLFC.US,D,20121226,000000,14.45,14.5,14.34,14.34,10627,0
+WLFC.US,D,20121227,000000,14.37,14.435,14.21,14.25,10481,0
+WLFC.US,D,20121228,000000,14.2,14.29,14.11,14.11,12915,0
+WLFC.US,D,20121231,000000,14.02,14.31,14.02,14.31,11843,0
+WLFC.US,D,20130102,000000,14.6,14.74,14.45,14.61,41157,0
+WLFC.US,D,20130103,000000,14.68,14.75,14.56,14.65,16848,0
+WLFC.US,D,20130104,000000,14.69,14.74,14.67,14.72,11505,0
+WLFC.US,D,20130107,000000,14.75,14.75,14.52,14.68,9825,0
+WLFC.US,D,20130108,000000,14.56,14.71,14.55,14.71,5121,0
+WLFC.US,D,20130109,000000,14.75,14.75,14.53,14.64,7194,0
+WLFC.US,D,20130110,000000,14.72,14.72,14.67,14.7,8445,0
+WLFC.US,D,20130111,000000,14.7,14.74,14.62,14.66,17744,0
+WLFC.US,D,20130114,000000,14.75,14.75,14.7,14.73,2766,0
+WLFC.US,D,20130115,000000,14.6,14.73,14.6,14.66,6423,0
+WLFC.US,D,20130116,000000,14.7,14.7,14.6,14.64,3010,0
+WLFC.US,D,20130117,000000,14.7,14.7,14.7,14.7,2032,0
+WLFC.US,D,20130118,000000,14.69,14.7,14.628,14.67,4660,0
+WLFC.US,D,20130122,000000,14.7,14.7,14.65,14.69,9392,0
+WLFC.US,D,20130123,000000,14.7,14.75,14.62,14.68,12800,0
+WLFC.US,D,20130124,000000,14.69,14.75,14.64,14.75,5152,0
+WLFC.US,D,20130125,000000,14.75,14.835,14.69,14.82,7544,0
+WLFC.US,D,20130128,000000,14.77,14.84,14.68,14.81,9723,0
+WLFC.US,D,20130129,000000,14.83,14.84,14.758,14.8,5218,0
+WLFC.US,D,20130130,000000,14.78,14.83,14.71,14.71,2591,0
+WLFC.US,D,20130131,000000,14.8,14.8,14.72,14.73,11993,0
+WLFC.US,D,20130201,000000,14.8,14.85,14.65,14.8,5833,0
+WLFC.US,D,20130204,000000,14.81,14.85,14.74,14.75,5274,0
+WLFC.US,D,20130205,000000,14.59,14.7,14.58,14.63,2841,0
+WLFC.US,D,20130206,000000,14.54,14.559,14.52,14.55,3365,0
+WLFC.US,D,20130207,000000,14.57,14.6,14.54,14.58,3008,0
+WLFC.US,D,20130208,000000,14.64,14.75,14.58,14.73,27562,0
+WLFC.US,D,20130211,000000,14.77,14.95,14.7,14.91,18893,0
+WLFC.US,D,20130212,000000,14.97,15,14.91,15,17345,0
+WLFC.US,D,20130213,000000,15.06,15.24,15.06,15.09,5878,0
+WLFC.US,D,20130214,000000,14.92,15.16,14.92,15.11,5873,0
+WLFC.US,D,20130215,000000,15.14,15.15,15.1,15.1,8468,0
+WLFC.US,D,20130219,000000,15.16,15.19,15.01,15.08,6712,0
+WLFC.US,D,20130220,000000,15.08,15.13,14.96,14.98,13075,0
+WLFC.US,D,20130221,000000,14.95,15.075,14.937,15,3351,0
+WLFC.US,D,20130222,000000,14.99,15.145,14.99,15.14,4360,0
+WLFC.US,D,20130225,000000,15.14,15.186,14.96,14.98,7250,0
+WLFC.US,D,20130226,000000,15,15.1,14.91,15.01,1893,0
+WLFC.US,D,20130227,000000,14.92,15.15,14.92,15.04,4092,0
+WLFC.US,D,20130228,000000,15,15.05,15,15.01,4292,0
+WLFC.US,D,20130301,000000,15,15.05,15,15.01,4214,0
+WLFC.US,D,20130304,000000,15.02,15.2,15,15.17,2097,0
+WLFC.US,D,20130305,000000,15.2,15.24,15.08,15.16,3961,0
+WLFC.US,D,20130306,000000,15.25,15.25,15,15.13,2995,0
+WLFC.US,D,20130307,000000,15.05,15.31,15.05,15.31,2033,0
+WLFC.US,D,20130308,000000,15.44,16.28,15.44,16.12,15454,0
+WLFC.US,D,20130311,000000,15.98,16.2,15.98,16.14,8963,0
+WLFC.US,D,20130312,000000,16.14,16.18,15.91,16.08,8366,0
+WLFC.US,D,20130313,000000,16.14,16.14,15.96,16,11600,0
+WLFC.US,D,20130314,000000,16.02,16.02,15.81,15.99,3997,0
+WLFC.US,D,20130315,000000,16,16,15.81,15.89,46709,0
+WLFC.US,D,20130318,000000,15.88,15.88,15.003,15.03,13242,0
+WLFC.US,D,20130319,000000,15.15,15.21,15.06,15.13,6463,0
+WLFC.US,D,20130320,000000,15.17,15.46,15.09,15.34,10067,0
+WLFC.US,D,20130321,000000,15.33,15.5,15.212,15.22,3578,0
+WLFC.US,D,20130322,000000,15.22,15.62,15.22,15.62,11365,0
+WLFC.US,D,20130325,000000,15.6,15.6,15.44,15.49,6490,0
+WLFC.US,D,20130326,000000,15.54,15.54,15.23,15.3,6351,0
+WLFC.US,D,20130327,000000,15.25,15.27,15.01,15.02,5638,0
+WLFC.US,D,20130328,000000,15.06,15.28,15.01,15.12,32131,0
+WLFC.US,D,20130401,000000,15,15.12,14.93,14.97,101376,0
+WLFC.US,D,20130402,000000,15.01,15.25,14.85,15.05,9173,0
+WLFC.US,D,20130403,000000,15.09,15.33,15.09,15.21,9617,0
+WLFC.US,D,20130404,000000,15.14,15.4,15,15.4,7186,0
+WLFC.US,D,20130405,000000,14.875,14.895,14.77,14.77,21312,0
+WLFC.US,D,20130408,000000,14.91,14.99,14.57,14.76,5812,0
+WLFC.US,D,20130409,000000,14.77,14.77,14.07,14.4,13009,0
+WLFC.US,D,20130410,000000,14.37,14.463,14.22,14.43,12949,0
+WLFC.US,D,20130411,000000,14.39,14.5,14.15,14.19,10944,0
+WLFC.US,D,20130412,000000,14.063,14.185,14.06,14.07,6114,0
+WLFC.US,D,20130415,000000,14.03,14.35,13.9,13.9,19263,0
+WLFC.US,D,20130416,000000,13.99,14.29,13.92,14.15,9643,0
+WLFC.US,D,20130417,000000,14.21,14.363,13.9,13.9,6998,0
+WLFC.US,D,20130418,000000,13.89,14.12,13.89,13.89,5145,0
+WLFC.US,D,20130419,000000,13.91,14.19,13.8,14.16,8141,0
+WLFC.US,D,20130422,000000,14.16,14.16,13.56,13.99,30575,0
+WLFC.US,D,20130423,000000,14.25,14.25,13.86,14.09,7514,0
+WLFC.US,D,20130424,000000,14.15,14.17,14.05,14.1,5298,0
+WLFC.US,D,20130425,000000,14.08,14.08,14.02,14.08,1997,0
+WLFC.US,D,20130426,000000,14.09,14.1,13.96,13.96,8485,0
+WLFC.US,D,20130429,000000,13.97,14.13,13.97,14.12,6339,0
+WLFC.US,D,20130430,000000,14.17,14.24,14.01,14.19,14484,0
+WLFC.US,D,20130501,000000,14.17,14.47,13.96,14,18409,0
+WLFC.US,D,20130502,000000,14.12,14.44,14.07,14.19,7391,0
+WLFC.US,D,20130503,000000,14.33,14.5,14.24,14.49,12545,0
+WLFC.US,D,20130506,000000,14.53,14.71,14.2,14.22,6589,0
+WLFC.US,D,20130507,000000,14.2,14.2,14.01,14.08,4634,0
+WLFC.US,D,20130508,000000,14.08,14.2,13.92,13.97,11714,0
+WLFC.US,D,20130509,000000,13.91,13.91,13.55,13.64,16548,0
+WLFC.US,D,20130510,000000,13.68,13.72,13.59,13.71,9547,0
+WLFC.US,D,20130513,000000,13.65,13.756,13.55,13.61,9690,0
+WLFC.US,D,20130514,000000,13.77,13.77,13.62,13.7,17054,0
+WLFC.US,D,20130515,000000,13.6,13.86,13.54,13.63,13198,0
+WLFC.US,D,20130516,000000,13.6,13.83,13.51,13.78,13247,0
+WLFC.US,D,20130517,000000,13.79,13.85,13.55,13.55,12630,0
+WLFC.US,D,20130520,000000,13.55,13.76,13.51,13.59,10474,0
+WLFC.US,D,20130521,000000,13.6,13.625,13.5,13.57,6834,0
+WLFC.US,D,20130522,000000,13.54,13.6,13.24,13.24,30452,0
+WLFC.US,D,20130523,000000,13.22,13.462,13.22,13.3,3525,0
+WLFC.US,D,20130524,000000,13.28,13.28,13.08,13.09,15642,0
+WLFC.US,D,20130528,000000,13.13,13.58,13.13,13.36,32445,0
+WLFC.US,D,20130529,000000,13.29,13.36,13.15,13.16,19753,0
+WLFC.US,D,20130530,000000,13.15,13.54,13.08,13.45,49226,0
+WLFC.US,D,20130531,000000,13.42,13.51,13.25,13.25,28459,0
+WLFC.US,D,20130603,000000,13.16,13.532,13.04,13.27,48501,0
+WLFC.US,D,20130604,000000,13.27,13.4,12.81,12.92,50342,0
+WLFC.US,D,20130605,000000,12.85,13.06,12.7,12.7,18707,0
+WLFC.US,D,20130606,000000,12.74,12.75,12.52,12.6,30934,0
+WLFC.US,D,20130607,000000,12.6,12.91,12.55,12.65,15357,0
+WLFC.US,D,20130610,000000,12.65,12.74,12.58,12.65,25235,0
+WLFC.US,D,20130611,000000,12.73,12.73,12.37,12.51,36652,0
+WLFC.US,D,20130612,000000,12.54,12.57,12.42,12.45,20853,0
+WLFC.US,D,20130613,000000,12.54,12.54,12.32,12.43,18981,0
+WLFC.US,D,20130614,000000,12.44,12.44,12.31,12.31,15322,0
+WLFC.US,D,20130617,000000,12.45,12.49,12.25,12.28,24756,0
+WLFC.US,D,20130618,000000,12.31,12.39,12.2,12.2,17163,0
+WLFC.US,D,20130619,000000,12.09,12.27,11.88,11.92,14425,0
+WLFC.US,D,20130620,000000,11.82,12.14,11.76,11.77,30655,0
+WLFC.US,D,20130621,000000,11.83,12.25,11.7,12.19,32868,0
+WLFC.US,D,20130624,000000,12.19,12.35,12.15,12.26,41064,0
+WLFC.US,D,20130625,000000,12.45,12.49,12.26,12.405,22314,0
+WLFC.US,D,20130626,000000,12.36,12.5,12.225,12.4,20194,0
+WLFC.US,D,20130627,000000,12.27,13.17,12.27,13.02,34048,0
+WLFC.US,D,20130628,000000,12.95,13.53,12.7,13.51,718135,0
+WLFC.US,D,20130701,000000,13.5,14.955,13.5,14.52,70649,0
+WLFC.US,D,20130702,000000,14.64,14.74,14.13,14.44,19443,0
+WLFC.US,D,20130703,000000,14.27,14.54,14.24,14.54,4300,0
+WLFC.US,D,20130705,000000,14.68,14.68,14.07,14.4,28978,0
+WLFC.US,D,20130708,000000,14.5,14.5,14.3,14.39,20238,0
+WLFC.US,D,20130709,000000,14.41,14.41,14.26,14.38,22008,0
+WLFC.US,D,20130710,000000,14.23,14.5,14.16,14.31,20731,0
+WLFC.US,D,20130711,000000,14.3,14.34,14.15,14.33,10104,0
+WLFC.US,D,20130712,000000,14.29,14.4,14.16,14.37,8009,0
+WLFC.US,D,20130715,000000,14.4,14.438,14.25,14.35,6469,0
+WLFC.US,D,20130716,000000,14.45,14.48,14.22,14.47,11968,0
+WLFC.US,D,20130717,000000,14.36,14.49,14.35,14.37,4834,0
+WLFC.US,D,20130718,000000,14.35,14.67,14.35,14.67,7825,0
+WLFC.US,D,20130719,000000,14.52,14.655,14.295,14.63,30861,0
+WLFC.US,D,20130722,000000,14.5,14.52,14.34,14.49,27109,0
+WLFC.US,D,20130723,000000,14.39,14.49,14.27,14.39,26279,0
+WLFC.US,D,20130724,000000,14.4,14.47,14.29,14.47,11321,0
+WLFC.US,D,20130725,000000,14.45,14.63,14.33,14.46,12201,0
+WLFC.US,D,20130726,000000,14.53,14.61,14.3,14.61,23062,0
+WLFC.US,D,20130729,000000,14.45,14.5,14.29,14.35,9071,0
+WLFC.US,D,20130730,000000,14.48,14.48,14.26,14.29,3605,0
+WLFC.US,D,20130731,000000,14.33,14.38,14.16,14.24,8898,0
+WLFC.US,D,20130801,000000,14.26,14.48,14.25,14.46,2622,0
+WLFC.US,D,20130802,000000,14.4,14.4,14.25,14.39,3797,0
+WLFC.US,D,20130805,000000,14.37,14.39,14.27,14.39,21553,0
+WLFC.US,D,20130806,000000,14.4,14.41,14.27,14.41,12880,0
+WLFC.US,D,20130807,000000,14.38,14.5,14.31,14.49,4040,0
+WLFC.US,D,20130808,000000,14.49,14.54,14.27,14.4,22443,0
+WLFC.US,D,20130809,000000,14.27,14.38,14.2,14.25,4251,0
+WLFC.US,D,20130812,000000,14.12,14.29,14.11,14.11,12941,0
+WLFC.US,D,20130813,000000,14.2,14.25,14.01,14.01,9654,0
+WLFC.US,D,20130814,000000,14.13,14.13,14.05,14.05,4236,0
+WLFC.US,D,20130815,000000,14.097,14.097,14.01,14.04,1679,0
+WLFC.US,D,20130816,000000,14.1,14.1,14.01,14.07,7313,0
+WLFC.US,D,20130819,000000,14.07,14.18,14,14.06,4595,0
+WLFC.US,D,20130820,000000,14.09,14.09,13.95,14,5244,0
+WLFC.US,D,20130821,000000,14.01,14.1,13.89,13.9,7048,0
+WLFC.US,D,20130822,000000,13.9,14.03,13.89,14,2280,0
+WLFC.US,D,20130823,000000,14.09,14.249,13.8,13.82,7637,0
+WLFC.US,D,20130826,000000,13.9,14.11,13.9,14.01,9098,0
+WLFC.US,D,20130827,000000,14,14.05,13.82,13.88,14641,0
+WLFC.US,D,20130828,000000,13.85,14,13.85,13.85,5729,0
+WLFC.US,D,20130829,000000,13.86,14.22,13.828,14.1,6659,0
+WLFC.US,D,20130830,000000,14,14.16,14,14.04,2704,0
+WLFC.US,D,20130903,000000,14.2,14.25,14.12,14.15,7307,0
+WLFC.US,D,20130904,000000,14.17,14.17,14.02,14.02,4373,0
+WLFC.US,D,20130905,000000,14.09,14.18,14,14.08,8508,0
+WLFC.US,D,20130906,000000,14.13,14.25,14.059,14.16,2008,0
+WLFC.US,D,20130909,000000,14.083,14.379,13.9,14.25,36857,0
+WLFC.US,D,20130910,000000,14.28,14.38,14.09,14.36,7424,0
+WLFC.US,D,20130912,000000,14.37,14.93,14.25,14.66,16627,0
+WLFC.US,D,20130913,000000,14.72,15.08,14.7,14.98,7399,0
+WLFC.US,D,20130916,000000,15.29,15.55,15.11,15.35,20206,0
+WLFC.US,D,20130917,000000,15.37,15.5,15.04,15.25,23896,0
+WLFC.US,D,20130918,000000,15.34,15.6,15.34,15.53,15716,0
+WLFC.US,D,20130919,000000,15.6,15.6,15.35,15.37,9490,0
+WLFC.US,D,20130920,000000,15.45,15.64,15.36,15.6,17983,0
+WLFC.US,D,20130923,000000,15.56,15.65,15.25,15.45,147147,0
+WLFC.US,D,20130924,000000,15.5,15.62,15.43,15.6,6500,0
+WLFC.US,D,20130925,000000,15.65,15.73,15.5,15.69,10400,0
+WLFC.US,D,20130926,000000,15.71,15.74,15.54,15.66,9100,0
+WLFC.US,D,20130927,000000,15.65,15.96,15.65,15.69,16500,0
+WLFC.US,D,20130930,000000,15.77,15.98,15.65,15.73,20900,0
+WLFC.US,D,20131001,000000,15.91,15.96,15.75,15.96,18200,0
+WLFC.US,D,20131002,000000,15.78,15.95,15.75,15.91,23500,0
+WLFC.US,D,20131003,000000,15.83,15.93,15.76,15.84,11400,0
+WLFC.US,D,20131004,000000,15.85,15.9,15.78,15.9,9800,0
+WLFC.US,D,20131007,000000,15.83,15.97,15.78,15.86,11300,0
+WLFC.US,D,20131008,000000,15.89,15.89,15.75,15.76,15956,0
+WLFC.US,D,20131009,000000,15.85,15.85,15.71,15.71,18088,0
+WLFC.US,D,20131010,000000,15.87,15.94,15.7,15.91,21800,0
+WLFC.US,D,20131011,000000,15.91,16,15.74,15.93,14200,0
+WLFC.US,D,20131014,000000,15.98,16.11,15.91,16.11,20000,0
+WLFC.US,D,20131015,000000,16.18,16.25,16.18,16.25,5200,0
+WLFC.US,D,20131016,000000,16.25,16.43,16.23,16.3,22700,0
+WLFC.US,D,20131017,000000,16.35,16.43,16.3,16.43,25200,0
+WLFC.US,D,20131018,000000,16.4,16.64,16.4,16.59,23900,0
+WLFC.US,D,20131021,000000,16.6,16.75,16.59,16.7,30924,0
+WLFC.US,D,20131022,000000,16.75,16.84,16.72,16.83,19900,0
+WLFC.US,D,20131023,000000,16.85,16.92,16.816,16.92,34107,0
+WLFC.US,D,20131024,000000,17,17.05,16.92,16.98,37500,0
+WLFC.US,D,20131025,000000,17.05,17.15,16.99,17.08,17300,0
+WLFC.US,D,20131028,000000,17.19,17.25,17.18,17.25,25000,0
+WLFC.US,D,20131029,000000,17.25,17.54,17.25,17.47,25400,0
+WLFC.US,D,20131030,000000,17.5,17.5,17.29,17.4,15000,0
+WLFC.US,D,20131031,000000,17.45,17.5,17.33,17.43,6450,0
+WLFC.US,D,20131101,000000,17.49,17.49,17.4,17.46,12200,0
+WLFC.US,D,20131104,000000,17.49,17.81,17.41,17.44,80800,0
+WLFC.US,D,20131105,000000,17.5,17.5,17.3,17.45,32900,0
+WLFC.US,D,20131106,000000,17.5,17.67,17.49,17.66,38300,0
+WLFC.US,D,20131107,000000,17.66,17.66,17.44,17.59,31200,0
+WLFC.US,D,20131108,000000,17.6,17.89,17.59,17.85,13700,0
+WLFC.US,D,20131111,000000,17.69,17.91,17.69,17.77,29700,0
+WLFC.US,D,20131112,000000,17.83,17.85,17.75,17.76,8400,0
+WLFC.US,D,20131113,000000,17.8,17.9,17.8,17.85,12000,0
+WLFC.US,D,20131114,000000,17.85,17.85,17.45,17.58,12200,0
+WLFC.US,D,20131115,000000,17.68,17.8,17.62,17.8,21200,0
+WLFC.US,D,20131118,000000,17.85,17.85,17.65,17.79,22726,0
+WLFC.US,D,20131119,000000,17.8,17.8,17.67,17.7,23100,0
+WLFC.US,D,20131120,000000,17.7,17.74,17.62,17.66,27500,0
+WLFC.US,D,20131121,000000,17.74,17.74,17.67,17.67,9900,0
+WLFC.US,D,20131122,000000,17.73,17.75,17.62,17.62,16900,0
+WLFC.US,D,20131125,000000,17.75,17.77,17.63,17.77,26100,0
+WLFC.US,D,20131126,000000,17.76,18.09,17.72,18.07,10059,0
+WLFC.US,D,20131127,000000,18.09,18.21,18.09,18.2,16100,0
+WLFC.US,D,20131129,000000,18.21,18.24,18.21,18.23,5984,0
+WLFC.US,D,20131202,000000,18.24,18.24,18.14,18.17,9400,0
+WLFC.US,D,20131203,000000,17.92,18.19,17.91,18.02,9825,0
+WLFC.US,D,20131204,000000,18,18.1,17.9,17.91,15300,0
+WLFC.US,D,20131205,000000,17.85,18.03,17.73,17.8,9800,0
+WLFC.US,D,20131206,000000,17.84,17.89,17.52,17.52,9502,0
+WLFC.US,D,20131209,000000,17.6,17.69,17.5,17.54,5612,0
+WLFC.US,D,20131210,000000,17.56,17.58,17.3,17.38,14092,0
+WLFC.US,D,20131211,000000,17.25,17.36,16.3,16.72,32800,0
+WLFC.US,D,20131212,000000,16.53,16.9,15.66,16.69,25900,0
+WLFC.US,D,20131213,000000,16.7,16.93,16.3,16.93,13629,0
+WLFC.US,D,20131216,000000,16.97,17.21,16.42,16.74,22831,0
+WLFC.US,D,20131217,000000,17.11,17.11,16.11,16.6,18000,0
+WLFC.US,D,20131218,000000,16.67,17,16.66,16.75,11400,0
+WLFC.US,D,20131219,000000,16.78,16.78,16.45,16.76,12900,0
+WLFC.US,D,20131220,000000,16.85,17.21,16.613,16.85,28266,0
+WLFC.US,D,20131223,000000,16.95,17.179,16.6,16.67,19938,0
+WLFC.US,D,20131224,000000,16.7,17,16.7,17,2786,0
+WLFC.US,D,20131226,000000,16.98,16.98,16.62,16.88,6955,0
+WLFC.US,D,20131227,000000,16.97,17.04,16.78,16.86,9600,0
+WLFC.US,D,20131230,000000,16.86,17.1,16.45,17,25800,0
+WLFC.US,D,20131231,000000,17.15,17.7,17.15,17.36,6500,0
+WLFC.US,D,20140102,000000,17.39,17.39,16.69,16.91,34209,0
+WLFC.US,D,20140103,000000,16.87,17,16.65,16.86,18870,0
+WLFC.US,D,20140106,000000,16.8,17.44,16.72,16.75,11100,0
+WLFC.US,D,20140107,000000,16.68,16.9,16.68,16.79,4350,0
+WLFC.US,D,20140108,000000,16.79,17.079,16.68,16.99,7155,0
+WLFC.US,D,20140109,000000,17.05,17.09,16.75,16.87,5927,0
+WLFC.US,D,20140110,000000,16.92,17,16.87,16.98,7500,0
+WLFC.US,D,20140113,000000,17.01,17.01,16.95,16.96,5858,0
+WLFC.US,D,20140114,000000,16.84,17,16.84,16.93,2600,0
+WLFC.US,D,20140115,000000,17.03,17.03,16.85,16.97,4900,0
+WLFC.US,D,20140116,000000,17.03,17.03,16.92,16.97,5200,0
+WLFC.US,D,20140117,000000,17,17.29,16.77,17.29,19688,0
+WLFC.US,D,20140121,000000,17.18,17.29,16.93,17.29,10100,0
+WLFC.US,D,20140122,000000,17.27,17.47,17.01,17.47,11400,0
+WLFC.US,D,20140123,000000,16.91,17.34,16.87,17.34,16500,0
+WLFC.US,D,20140124,000000,17,17.45,17,17,16500,0
+WLFC.US,D,20140127,000000,16.8,17.11,16.05,16.32,30000,0
+WLFC.US,D,20140128,000000,16.24,17.48,16.02,16.81,9000,0
+WLFC.US,D,20140129,000000,16.82,17.05,16.41,16.76,7800,0
+WLFC.US,D,20140130,000000,16.81,17.44,16.69,16.98,9200,0
+WLFC.US,D,20140131,000000,16.54,17.118,16.5,16.93,9394,0
+WLFC.US,D,20140203,000000,17.1,17.11,16.62,16.86,7475,0
+WLFC.US,D,20140204,000000,17,17.05,16.7,16.86,7092,0
+WLFC.US,D,20140205,000000,17.09,17.09,16.86,17.01,1747,0
+WLFC.US,D,20140206,000000,17.11,17.5,17.09,17.23,7987,0
+WLFC.US,D,20140207,000000,17.39,17.5,17.28,17.34,5628,0
+WLFC.US,D,20140210,000000,17.35,17.95,17.35,17.91,10815,0
+WLFC.US,D,20140211,000000,17.96,18,17.85,17.99,6996,0
+WLFC.US,D,20140212,000000,17.99,18,17.67,17.78,8869,0
+WLFC.US,D,20140213,000000,17.67,17.99,17.65,17.65,6409,0
+WLFC.US,D,20140214,000000,17.77,17.96,17.61,17.73,12950,0
+WLFC.US,D,20140218,000000,17.83,17.98,17.73,17.83,6905,0
+WLFC.US,D,20140219,000000,17.979,17.999,17.65,17.73,5513,0
+WLFC.US,D,20140220,000000,17.75,17.859,17.62,17.74,10910,0
+WLFC.US,D,20140221,000000,17.75,17.75,17.7,17.75,11144,0
+WLFC.US,D,20140224,000000,17.84,17.98,17.77,17.89,6834,0
+WLFC.US,D,20140225,000000,17.74,17.91,17.66,17.91,8202,0
+WLFC.US,D,20140226,000000,17.92,17.92,17.79,17.9,4831,0
+WLFC.US,D,20140227,000000,17.92,17.92,17.85,17.88,4812,0
+WLFC.US,D,20140228,000000,17.89,17.9,17.76,17.9,4760,0
+WLFC.US,D,20140303,000000,17.9,19.5,17.89,19.34,86225,0
+WLFC.US,D,20140304,000000,19.4,19.5,19.1,19.44,26078,0
+WLFC.US,D,20140305,000000,19.48,19.5,19.093,19.4,12468,0
+WLFC.US,D,20140306,000000,19.4,19.48,19.35,19.43,18206,0
+WLFC.US,D,20140307,000000,19.45,19.48,19.25,19.48,14737,0
+WLFC.US,D,20140310,000000,19.55,19.6,19.48,19.51,30986,0
+WLFC.US,D,20140311,000000,19.6,20.2,19.6,20.08,60415,0
+WLFC.US,D,20140312,000000,20.09,20.1,19.91,20.09,28377,0
+WLFC.US,D,20140313,000000,20.01,20.19,19.91,20.12,14702,0
+WLFC.US,D,20140314,000000,20.01,20.12,19.94,20.06,14372,0
+WLFC.US,D,20140317,000000,20.12,20.24,20.075,20.23,17528,0
+WLFC.US,D,20140318,000000,20.22,20.455,20.22,20.32,32970,0
+WLFC.US,D,20140319,000000,20.35,20.39,20.07,20.31,10349,0
+WLFC.US,D,20140320,000000,20.43,20.44,20.32,20.42,16814,0
+WLFC.US,D,20140321,000000,20.42,20.49,20.35,20.47,65588,0
+WLFC.US,D,20140324,000000,20.49,20.49,20.36,20.46,16930,0
+WLFC.US,D,20140325,000000,20.49,20.49,20.42,20.47,10364,0
+WLFC.US,D,20140326,000000,20.52,20.68,20.37,20.57,30600,0
+WLFC.US,D,20140327,000000,20.48,20.73,20.25,20.45,13606,0
+WLFC.US,D,20140328,000000,20.5,20.6,20.3,20.59,15882,0
+WLFC.US,D,20140331,000000,20.6,20.69,20.33,20.47,14044,0
+WLFC.US,D,20140401,000000,20.57,20.74,20.5,20.65,45798,0
+WLFC.US,D,20140402,000000,20.68,20.7,20.55,20.7,28425,0
+WLFC.US,D,20140403,000000,20.73,20.73,20.56,20.64,17707,0
+WLFC.US,D,20140404,000000,20.64,20.64,20.05,20.39,19946,0
+WLFC.US,D,20140407,000000,20.11,20.3,19.631,19.86,19556,0
+WLFC.US,D,20140408,000000,19.86,19.88,19.6,19.82,27477,0
+WLFC.US,D,20140409,000000,19.75,20.3,19.63,20.19,24463,0
+WLFC.US,D,20140410,000000,20.25,20.63,20.25,20.44,21067,0
+WLFC.US,D,20140411,000000,20.4,20.4,19.771,20.13,8795,0
+WLFC.US,D,20140414,000000,20.13,20.4,20.01,20.29,7814,0
+WLFC.US,D,20140415,000000,19.6,20.43,19.6,20.41,37137,0
+WLFC.US,D,20140416,000000,20.36,20.49,20.17,20.49,22661,0
+WLFC.US,D,20140417,000000,20.49,20.64,20.33,20.61,16663,0
+WLFC.US,D,20140421,000000,20.44,20.6,20.36,20.43,22874,0
+WLFC.US,D,20140422,000000,20.4,20.6,20.4,20.5,26383,0
+WLFC.US,D,20140423,000000,20.28,20.5,20.28,20.43,12624,0
+WLFC.US,D,20140424,000000,20.46,20.49,20.37,20.44,8052,0
+WLFC.US,D,20140425,000000,20.4,20.46,20.21,20.31,10436,0
+WLFC.US,D,20140428,000000,20.44,20.44,20.3,20.38,14383,0
+WLFC.US,D,20140429,000000,20.33,20.35,20.1,20.19,8657,0
+WLFC.US,D,20140430,000000,20.18,20.38,20.04,20.16,12190,0
+WLFC.US,D,20140501,000000,20.16,20.3,20.05,20.26,18138,0
+WLFC.US,D,20140502,000000,20.4,20.4,20.01,20.3,14548,0
+WLFC.US,D,20140505,000000,20.25,20.3,20.02,20.25,26386,0
+WLFC.US,D,20140506,000000,20.25,20.25,19.1,19.5,40112,0
+WLFC.US,D,20140507,000000,19.55,19.55,19.27,19.27,34153,0
+WLFC.US,D,20140508,000000,19.4,19.82,19.2,19.35,29437,0
+WLFC.US,D,20140509,000000,19.05,19.41,18.63,19.39,18554,0
+WLFC.US,D,20140512,000000,19.4,20,19.3,19.99,52252,0
+WLFC.US,D,20140513,000000,19.92,20.01,19.55,19.76,17909,0
+WLFC.US,D,20140514,000000,19.62,19.94,19.62,19.76,17392,0
+WLFC.US,D,20140515,000000,19.64,19.81,19.32,19.57,9873,0
+WLFC.US,D,20140516,000000,19.66,19.66,19.35,19.51,15344,0
+WLFC.US,D,20140519,000000,19.46,19.75,19.33,19.45,30035,0
+WLFC.US,D,20140520,000000,19.5,19.6,19.37,19.39,9006,0
+WLFC.US,D,20140521,000000,19.37,19.47,19.19,19.34,22005,0
+WLFC.US,D,20140522,000000,19.16,19.35,19.09,19.27,27857,0
+WLFC.US,D,20140523,000000,19.24,19.3,19.22,19.29,18377,0
+WLFC.US,D,20140527,000000,19.29,19.32,18.76,19.04,53365,0
+WLFC.US,D,20140528,000000,19.23,19.24,18.68,18.82,37563,0
+WLFC.US,D,20140529,000000,18.82,18.96,18.66,18.81,15790,0
+WLFC.US,D,20140530,000000,18.59,19.09,18.31,18.38,29930,0
+WLFC.US,D,20140602,000000,19,19,18.184,18.3,53928,0
+WLFC.US,D,20140603,000000,18.48,18.69,18.21,18.55,32576,0
+WLFC.US,D,20140604,000000,18.61,19.25,18.39,18.9,34306,0
+WLFC.US,D,20140605,000000,18.81,19.13,18.62,19,25433,0
+WLFC.US,D,20140606,000000,19.12,19.21,19,19.2,35913,0
+WLFC.US,D,20140609,000000,19.21,19.3,19.15,19.23,89829,0
+WLFC.US,D,20140610,000000,19.23,19.5,19.2,19.4,34700,0
+WLFC.US,D,20140611,000000,19.25,19.74,19.2,19.55,26068,0
+WLFC.US,D,20140612,000000,19.48,19.89,19.36,19.8,42666,0
+WLFC.US,D,20140613,000000,19.8,20.2,19.74,20.03,45438,0
+WLFC.US,D,20140616,000000,20.23,21.24,19.82,21,124905,0
+WLFC.US,D,20140617,000000,21.16,22.9,21.1,22.8,110841,0
+WLFC.US,D,20140618,000000,23.07,23.63,22.9,23.47,113582,0
+WLFC.US,D,20140619,000000,23.5,24.43,23.5,24.33,57738,0
+WLFC.US,D,20140620,000000,24.33,24.619,23.79,24.49,83250,0
+WLFC.US,D,20140623,000000,24.76,26.19,24.71,24.99,102633,0
+WLFC.US,D,20140624,000000,24.87,25.312,24.55,24.88,55542,0
+WLFC.US,D,20140625,000000,24.69,25.04,24.69,24.97,37131,0
+WLFC.US,D,20140626,000000,24.96,24.96,24.52,24.89,27474,0
+WLFC.US,D,20140627,000000,24.8,24.99,24.32,24.57,96579,0
+WLFC.US,D,20140630,000000,24.5,24.989,24.06,24.52,61124,0
+WLFC.US,D,20140701,000000,24.5,24.89,24.48,24.83,38060,0
+WLFC.US,D,20140702,000000,24.69,24.8,24.39,24.55,48100,0
+WLFC.US,D,20140703,000000,24.703,24.703,24.13,24.34,10529,0
+WLFC.US,D,20140707,000000,24.32,24.62,23.15,23.61,71090,0
+WLFC.US,D,20140708,000000,24,24,23.09,23.63,45702,0
+WLFC.US,D,20140709,000000,23.7,23.8,23.24,23.67,38091,0
+WLFC.US,D,20140710,000000,23.62,23.71,23.52,23.53,30620,0
+WLFC.US,D,20140711,000000,23.68,23.8,23.35,23.67,39598,0
+WLFC.US,D,20140714,000000,23.6,23.8,23.25,23.73,52931,0
+WLFC.US,D,20140715,000000,23.71,23.905,23.65,23.69,23426,0
+WLFC.US,D,20140716,000000,23.85,24.09,23.678,23.95,51300,0
+WLFC.US,D,20140717,000000,24.05,24.649,23.96,24.35,32206,0
+WLFC.US,D,20140718,000000,24.39,24.51,24.08,24.49,26125,0
+WLFC.US,D,20140721,000000,24.12,24.39,23.56,24.3,49901,0
+WLFC.US,D,20140722,000000,24.25,24.67,24.112,24.49,20615,0
+WLFC.US,D,20140723,000000,24.5,24.55,24.36,24.49,23839,0
+WLFC.US,D,20140724,000000,24.5,24.5,24.304,24.47,21738,0
+WLFC.US,D,20140725,000000,24.46,24.5,24.35,24.45,43128,0
+WLFC.US,D,20140728,000000,24.27,24.45,22.817,23.22,55932,0
+WLFC.US,D,20140729,000000,23.25,23.82,23.17,23.51,13469,0
+WLFC.US,D,20140730,000000,23.63,23.63,23.19,23.24,24714,0
+WLFC.US,D,20140731,000000,23.01,23.1,22.64,22.78,20295,0
+WLFC.US,D,20140801,000000,23,23.13,22.08,22.41,23419,0
+WLFC.US,D,20140804,000000,22.25,22.398,21.05,21.61,56902,0
+WLFC.US,D,20140805,000000,21.43,21.93,20.39,21.11,60455,0
+WLFC.US,D,20140806,000000,20.93,21.61,20.93,21.6,31960,0
+WLFC.US,D,20140807,000000,21.65,22.77,21.65,22.16,36485,0
+WLFC.US,D,20140808,000000,21.89,22.7,21.37,22.29,27956,0
+WLFC.US,D,20140811,000000,22.22,23.26,22.22,22.78,29291,0
+WLFC.US,D,20140812,000000,22.65,23.15,22.6,22.74,18788,0
+WLFC.US,D,20140813,000000,22.96,23.19,22.73,22.97,21036,0
+WLFC.US,D,20140814,000000,22.86,23.34,22.86,23.2,15525,0
+WLFC.US,D,20140815,000000,23.3,23.5,22.87,23.3,26308,0
+WLFC.US,D,20140818,000000,23.29,23.5,22.46,22.84,25996,0
+WLFC.US,D,20140819,000000,22.77,23.1,22.6,22.89,22703,0
+WLFC.US,D,20140820,000000,22.79,23.19,22.75,22.93,13784,0
+WLFC.US,D,20140821,000000,23.06,23.31,23.02,23.27,13814,0
+WLFC.US,D,20140822,000000,23.3,23.38,23.02,23.07,7219,0
+WLFC.US,D,20140825,000000,23.1,23.22,22.77,23.05,12895,0
+WLFC.US,D,20140826,000000,23.07,23.07,22.32,22.44,9739,0
+WLFC.US,D,20140827,000000,22.26,22.26,21.94,22.07,19406,0
+WLFC.US,D,20140828,000000,22.08,22.12,20.75,21.31,15593,0
+WLFC.US,D,20140829,000000,21.33,21.44,20.64,21.18,25299,0
+WLFC.US,D,20140902,000000,21.1,21.99,20.84,21.63,25109,0
+WLFC.US,D,20140903,000000,21.55,21.65,21.23,21.23,16529,0
+WLFC.US,D,20140904,000000,21.28,21.556,21.25,21.45,15938,0
+WLFC.US,D,20140905,000000,21.4,21.8,21.37,21.49,13003,0
+WLFC.US,D,20140908,000000,21.62,22.13,21.41,21.74,12876,0
+WLFC.US,D,20140909,000000,21.75,22.06,21.4,21.48,9902,0
+WLFC.US,D,20140910,000000,21.6,21.79,21.4,21.43,19309,0
+WLFC.US,D,20140911,000000,21.58,22.15,21.43,21.64,12867,0
+WLFC.US,D,20140912,000000,21.51,22.29,21.51,22.1,21208,0
+WLFC.US,D,20140915,000000,21.99,22.47,21.99,22.13,13274,0
+WLFC.US,D,20140916,000000,21.98,22,21.82,21.82,11393,0
+WLFC.US,D,20140917,000000,21.8,21.88,21.53,21.59,13610,0
+WLFC.US,D,20140918,000000,21.6,21.66,21.42,21.61,12122,0
+WLFC.US,D,20140919,000000,21.41,21.67,21.27,21.27,18042,0
+WLFC.US,D,20140922,000000,21,21.27,20.76,20.97,31142,0
+WLFC.US,D,20140923,000000,20.96,20.97,20.66,20.71,14844,0
+WLFC.US,D,20140924,000000,20.6,20.82,20.55,20.78,24095,0
+WLFC.US,D,20140925,000000,20.65,20.83,20.65,20.66,8056,0
+WLFC.US,D,20140926,000000,20.67,20.75,20.56,20.62,9177,0
+WLFC.US,D,20140929,000000,20.37,20.59,20.36,20.59,15673,0
+WLFC.US,D,20140930,000000,20.51,20.65,20.41,20.52,16273,0
+WLFC.US,D,20141001,000000,20.51,20.52,20.18,20.26,20562,0
+WLFC.US,D,20141002,000000,20.32,20.49,20.11,20.48,13601,0
+WLFC.US,D,20141003,000000,20.48,20.5,20.3,20.46,14322,0
+WLFC.US,D,20141006,000000,20.46,20.49,20.31,20.35,6115,0
+WLFC.US,D,20141007,000000,20.2,20.26,20.11,20.14,6613,0
+WLFC.US,D,20141008,000000,20.15,20.23,20.1,20.23,8577,0
+WLFC.US,D,20141009,000000,20.23,20.23,20.06,20.09,7185,0
+WLFC.US,D,20141010,000000,20,20.14,20,20.03,14416,0
+WLFC.US,D,20141013,000000,19.97,20.06,19.82,20.02,19637,0
+WLFC.US,D,20141014,000000,20,20.323,20,20.27,13725,0
+WLFC.US,D,20141015,000000,20,20.07,19.56,19.88,16741,0
+WLFC.US,D,20141016,000000,19.83,20.75,19.7,20.57,34183,0
+WLFC.US,D,20141017,000000,20.58,20.58,20.33,20.53,5987,0
+WLFC.US,D,20141020,000000,20.41,20.48,20,20.48,9727,0
+WLFC.US,D,20141021,000000,20.42,20.5,20.35,20.47,4927,0
+WLFC.US,D,20141022,000000,20.49,20.84,20.24,20.84,7265,0
+WLFC.US,D,20141023,000000,20.45,21.54,20.45,21.54,12148,0
+WLFC.US,D,20141024,000000,21.48,21.94,21.48,21.73,8389,0
+WLFC.US,D,20141027,000000,21.88,22.5,21.77,22.18,12680,0
+WLFC.US,D,20141028,000000,22.17,22.564,21.82,21.92,10647,0
+WLFC.US,D,20141029,000000,22.32,22.85,22.07,22.51,8966,0
+WLFC.US,D,20141030,000000,22.71,22.91,22.4,22.42,7721,0
+WLFC.US,D,20141031,000000,22.55,22.87,22.03,22.81,19934,0
+WLFC.US,D,20141103,000000,22.52,22.74,21.5,21.74,16696,0
+WLFC.US,D,20141104,000000,22.479,22.479,21.5,21.75,10800,0
+WLFC.US,D,20141105,000000,22.01,22.01,21.26,21.75,15402,0
+WLFC.US,D,20141106,000000,21.59,21.94,21.15,21.26,13749,0
+WLFC.US,D,20141107,000000,21.4,21.76,21.23,21.3,11754,0
+WLFC.US,D,20141110,000000,21.4,21.89,21,21,16831,0
+WLFC.US,D,20141111,000000,21.01,21.19,20.89,21.14,17876,0
+WLFC.US,D,20141112,000000,21.19,21.55,21.19,21.55,26174,0
+WLFC.US,D,20141113,000000,21.58,21.64,21.51,21.63,10634,0
+WLFC.US,D,20141114,000000,21.63,21.84,21.6,21.6,7474,0
+WLFC.US,D,20141117,000000,21.8,21.8,21.51,21.61,27541,0
+WLFC.US,D,20141118,000000,21.71,21.82,21.61,21.76,17781,0
+WLFC.US,D,20141119,000000,21.8,22.21,21.66,22.05,9824,0
+WLFC.US,D,20141120,000000,22.21,22.21,21.85,21.98,5747,0
+WLFC.US,D,20141121,000000,21.93,21.97,21.65,21.85,7367,0
+WLFC.US,D,20141124,000000,21.7,21.82,21.562,21.8,24788,0
+WLFC.US,D,20141125,000000,21.73,22.09,21.62,21.88,12629,0
+WLFC.US,D,20141126,000000,22.08,22.08,21.7,21.87,6204,0
+WLFC.US,D,20141128,000000,21.95,22.07,21.79,21.79,3838,0
+WLFC.US,D,20141201,000000,21.66,21.82,21.51,21.66,13922,0
+WLFC.US,D,20141202,000000,21.83,21.83,21.6,21.61,9590,0
+WLFC.US,D,20141203,000000,21.58,21.7,21.51,21.67,9683,0
+WLFC.US,D,20141204,000000,21.54,21.69,21.41,21.69,16997,0
+WLFC.US,D,20141205,000000,21.37,21.67,21.37,21.6,11902,0
+WLFC.US,D,20141208,000000,21.69,21.72,21.36,21.49,6989,0
+WLFC.US,D,20141209,000000,21.57,21.71,21.34,21.71,6605,0
+WLFC.US,D,20141210,000000,21.64,21.7,21.38,21.41,16809,0
+WLFC.US,D,20141211,000000,21.49,21.63,21.4,21.51,6628,0
+WLFC.US,D,20141212,000000,21.51,21.68,21.3,21.39,8301,0
+WLFC.US,D,20141215,000000,21.38,21.47,21.36,21.47,4076,0
+WLFC.US,D,20141216,000000,21.42,21.5,21.36,21.49,10975,0
+WLFC.US,D,20141217,000000,21.42,21.44,21.31,21.36,22763,0
+WLFC.US,D,20141218,000000,21.55,21.56,21.352,21.54,16404,0
+WLFC.US,D,20141219,000000,21.59,21.59,21.35,21.5,22956,0
+WLFC.US,D,20141222,000000,21.48,21.72,21.4,21.6,31974,0
+WLFC.US,D,20141223,000000,21.69,21.73,21.5,21.73,6196,0
+WLFC.US,D,20141224,000000,21.67,21.72,21.61,21.69,4631,0
+WLFC.US,D,20141226,000000,21.7,21.94,21.61,21.94,4510,0
+WLFC.US,D,20141229,000000,21.78,21.96,21.72,21.93,13080,0
+WLFC.US,D,20141230,000000,21.93,21.93,21.8,21.92,3217,0
+WLFC.US,D,20141231,000000,21.92,22.1,21.7,21.9,17657,0
+WLFC.US,D,20150102,000000,21.93,21.95,21.44,21.62,9191,0
+WLFC.US,D,20150105,000000,21.45,21.6,21.39,21.48,6996,0
+WLFC.US,D,20150106,000000,21.48,21.62,21.26,21.4,14983,0
+WLFC.US,D,20150107,000000,21.36,21.52,21.11,21.32,13091,0
+WLFC.US,D,20150108,000000,21.17,21.6,21.17,21.42,9189,0
+WLFC.US,D,20150109,000000,21.4,21.42,21.3,21.33,5255,0
+WLFC.US,D,20150112,000000,21.32,21.32,21.11,21.2,9425,0
+WLFC.US,D,20150113,000000,21.3,21.3,21.16,21.24,6378,0
+WLFC.US,D,20150114,000000,21.12,21.14,20.96,21.02,16346,0
+WLFC.US,D,20150115,000000,21.33,21.38,20.95,21.38,5544,0
+WLFC.US,D,20150116,000000,21.32,21.35,21.17,21.22,4137,0
+WLFC.US,D,20150120,000000,21.15,21.2,21.08,21.17,6130,0
+WLFC.US,D,20150121,000000,21,21.18,20.96,21.09,11763,0
+WLFC.US,D,20150122,000000,21.15,21.22,21,21.22,19663,0
+WLFC.US,D,20150123,000000,21.1,21.33,20.95,21.027,12805,0
+WLFC.US,D,20150126,000000,21.17,21.41,21.001,21.21,5538,0
+WLFC.US,D,20150127,000000,21.27,21.41,21.05,21.1,7797,0
+WLFC.US,D,20150128,000000,21.29,21.29,20.86,20.91,9484,0
+WLFC.US,D,20150129,000000,21.06,21.06,20.81,20.86,4724,0
+WLFC.US,D,20150130,000000,20.68,20.82,20.66,20.66,2799,0
+WLFC.US,D,20150202,000000,20.58,21.36,20.51,20.8,13911,0
+WLFC.US,D,20150203,000000,20.82,21.39,20.82,21.11,4685,0
+WLFC.US,D,20150204,000000,21.39,21.39,20.92,21.16,3212,0
+WLFC.US,D,20150205,000000,21.11,21.2,21.02,21.2,9539,0
+WLFC.US,D,20150206,000000,21.2,21.42,21.09,21.42,5710,0
+WLFC.US,D,20150209,000000,21.38,21.424,21.06,21.28,6622,0
+WLFC.US,D,20150210,000000,21.24,21.31,21.21,21.21,5272,0
+WLFC.US,D,20150211,000000,21.4,21.4,21.01,21.31,8145,0
+WLFC.US,D,20150212,000000,21.01,21.3,21.01,21.3,4902,0
+WLFC.US,D,20150213,000000,21.33,21.39,21.2,21.3,6765,0
+WLFC.US,D,20150217,000000,21.1,21.26,20.67,20.7,16797,0
+WLFC.US,D,20150218,000000,20.85,20.98,20.7,20.86,4089,0
+WLFC.US,D,20150219,000000,20.651,21,20.651,21,5771,0
+WLFC.US,D,20150220,000000,20.85,21.22,20.76,21.21,8061,0
+WLFC.US,D,20150223,000000,21.21,21.324,21.21,21.31,5397,0
+WLFC.US,D,20150224,000000,21.32,21.37,21.207,21.37,8783,0
+WLFC.US,D,20150225,000000,21.31,21.34,21.3,21.3,3988,0
+WLFC.US,D,20150226,000000,21.16,21.38,21.16,21.31,6251,0
+WLFC.US,D,20150227,000000,21.37,21.4,21.26,21.34,6681,0
+WLFC.US,D,20150302,000000,21.3,21.36,21.13,21.13,8900,0
+WLFC.US,D,20150303,000000,21.09,21.26,21.05,21.26,9900,0
+WLFC.US,D,20150304,000000,21.22,21.4,21.21,21.29,6100,0
+WLFC.US,D,20150305,000000,21.3,21.34,21.26,21.32,5600,0
+WLFC.US,D,20150306,000000,21.39,21.39,21.21,21.33,5500,0
+WLFC.US,D,20150309,000000,21.18,21.4,21.18,21.4,10300,0
+WLFC.US,D,20150310,000000,21.16,21.23,21.15,21.2,5200,0
+WLFC.US,D,20150311,000000,21.15,21.23,20.37,20.42,7000,0
+WLFC.US,D,20150312,000000,20.56,20.56,20.06,20.17,37900,0
+WLFC.US,D,20150313,000000,20.14,20.14,19.51,19.62,36800,0
+WLFC.US,D,20150316,000000,19.44,19.7,19.31,19.6,31500,0
+WLFC.US,D,20150317,000000,19.57,19.84,19.55,19.55,12800,0
+WLFC.US,D,20150318,000000,19.49,19.54,18.86,19.21,33200,0
+WLFC.US,D,20150319,000000,19.96,19.96,19.16,19.18,18400,0
+WLFC.US,D,20150320,000000,19.34,19.56,19.01,19.04,27000,0
+WLFC.US,D,20150323,000000,19,19.02,17.95,17.99,200200,0
+WLFC.US,D,20150324,000000,17.99,18.24,17.89,17.96,31100,0
+WLFC.US,D,20150325,000000,17.91,18.18,17.91,18,9000,0
+WLFC.US,D,20150326,000000,18.24,18.64,18.03,18.3,21600,0
+WLFC.US,D,20150327,000000,18.31,18.57,18.3,18.49,13300,0
+WLFC.US,D,20150330,000000,18.52,18.89,18.52,18.82,17500,0
+WLFC.US,D,20150331,000000,18.71,18.81,18.49,18.58,16049,0
+WLFC.US,D,20150401,000000,18.59,18.9,18.59,18.88,14300,0
+WLFC.US,D,20150402,000000,18.89,19.3,18.84,19.27,15100,0
+WLFC.US,D,20150406,000000,19.23,19.5,18.88,18.91,21300,0
+WLFC.US,D,20150407,000000,19.34,19.34,18.77,18.9,4193,0
+WLFC.US,D,20150408,000000,18.95,18.97,18.8,18.93,6400,0
+WLFC.US,D,20150409,000000,18.73,18.99,18.72,18.92,4191,0
+WLFC.US,D,20150410,000000,18.85,18.87,18.1,18.39,15300,0
+WLFC.US,D,20150413,000000,18.28,18.28,18.09,18.2,20800,0
+WLFC.US,D,20150414,000000,18.13,18.28,18.05,18.28,15400,0
+WLFC.US,D,20150415,000000,18.25,18.3,18.2,18.25,10807,0
+WLFC.US,D,20150416,000000,18.16,18.46,18.12,18.3,16461,0
+WLFC.US,D,20150417,000000,18.31,18.49,18.12,18.48,8800,0
+WLFC.US,D,20150420,000000,18.2,18.43,18.18,18.43,12905,0
+WLFC.US,D,20150421,000000,18.31,18.4,18.161,18.33,25127,0
+WLFC.US,D,20150422,000000,18.3,18.46,18.244,18.35,13066,0
+WLFC.US,D,20150423,000000,18.38,18.47,18.28,18.3,8900,0
+WLFC.US,D,20150424,000000,18.26,18.29,18.25,18.25,7083,0
+WLFC.US,D,20150427,000000,18.27,18.35,18.18,18.29,30500,0
+WLFC.US,D,20150428,000000,18.28,18.49,18.28,18.3,4400,0
+WLFC.US,D,20150429,000000,18.23,18.35,18.15,18.31,18600,0
+WLFC.US,D,20150430,000000,18.35,19.11,18.2,19,15000,0
+WLFC.US,D,20150501,000000,18.67,18.99,18.48,18.9,8600,0
+WLFC.US,D,20150504,000000,18.98,19,18.45,18.81,9200,0
+WLFC.US,D,20150505,000000,18.78,18.8,18.7,18.71,1800,0
+WLFC.US,D,20150506,000000,18.67,18.68,18.5,18.5,1942,0
+WLFC.US,D,20150507,000000,18.57,18.57,18.25,18.33,19065,0
+WLFC.US,D,20150508,000000,18.62,18.9,18.37,18.8,17500,0
+WLFC.US,D,20150511,000000,18.8,18.99,18.79,18.96,6700,0
+WLFC.US,D,20150512,000000,18.58,18.87,18.558,18.66,16260,0
+WLFC.US,D,20150513,000000,18.66,18.96,18.66,18.95,11300,0
+WLFC.US,D,20150514,000000,18.85,19,18.7,18.76,15300,0
+WLFC.US,D,20150515,000000,18.85,19,18.85,19,11140,0
+WLFC.US,D,20150518,000000,18.73,19.29,18.605,18.61,22632,0
+WLFC.US,D,20150519,000000,18.88,18.88,18.61,18.63,9103,0
+WLFC.US,D,20150520,000000,18.62,18.8,18.43,18.62,10400,0
+WLFC.US,D,20150521,000000,18.54,18.69,18.41,18.46,10600,0
+WLFC.US,D,20150522,000000,18.4,18.55,18.4,18.45,8900,0
+WLFC.US,D,20150526,000000,18.28,18.37,18.26,18.32,20686,0
+WLFC.US,D,20150527,000000,18.25,18.6,18.22,18.28,10200,0
+WLFC.US,D,20150528,000000,18.24,18.62,18.24,18.27,9639,0
+WLFC.US,D,20150529,000000,18.21,18.54,18.16,18.3,20400,0
+WLFC.US,D,20150601,000000,18.255,18.42,18.255,18.4,6518,0
+WLFC.US,D,20150602,000000,18.7,18.7,18.48,18.53,2056,0
+WLFC.US,D,20150603,000000,18.52,18.72,18.52,18.52,2600,0
+WLFC.US,D,20150604,000000,18.61,18.67,18.55,18.57,7900,0
+WLFC.US,D,20150605,000000,18.56,18.9,18.56,18.9,8300,0
+WLFC.US,D,20150608,000000,18.78,19.1,18.65,18.84,9600,0
+WLFC.US,D,20150609,000000,18.86,19.09,18.63,18.67,6707,0
+WLFC.US,D,20150610,000000,18.87,18.99,18.53,18.54,1722,0
+WLFC.US,D,20150611,000000,18.55,18.89,18.47,18.75,10690,0
+WLFC.US,D,20150612,000000,18.61,18.98,18.57,18.71,8800,0
+WLFC.US,D,20150615,000000,18.72,18.72,18.3,18.3,8100,0
+WLFC.US,D,20150616,000000,18.55,18.58,18.36,18.36,12800,0
+WLFC.US,D,20150617,000000,18.4,18.53,18.36,18.36,8200,0
+WLFC.US,D,20150618,000000,18.46,18.51,18.35,18.36,5900,0
+WLFC.US,D,20150619,000000,18.31,18.42,18.31,18.31,10200,0
+WLFC.US,D,20150622,000000,18.25,18.4,18.25,18.32,6300,0
+WLFC.US,D,20150623,000000,18.47,18.85,18.35,18.42,4089,0
+WLFC.US,D,20150624,000000,18.4,18.4,18.32,18.39,56500,0
+WLFC.US,D,20150625,000000,18.25,18.68,18.25,18.35,12200,0
+WLFC.US,D,20150626,000000,18.3,18.45,18.26,18.44,12300,0
+WLFC.US,D,20150629,000000,18.42,18.42,18.2,18.35,22000,0
+WLFC.US,D,20150630,000000,18.35,18.53,18.35,18.37,8066,0
+WLFC.US,D,20150701,000000,18.43,18.5,18.37,18.45,7100,0
+WLFC.US,D,20150702,000000,18.53,18.62,18.44,18.5,11800,0
+WLFC.US,D,20150706,000000,18.45,18.54,18.21,18.34,13200,0
+WLFC.US,D,20150707,000000,18.31,18.43,18.25,18.3,10100,0
+WLFC.US,D,20150708,000000,18.39,18.39,18.25,18.37,5300,0
+WLFC.US,D,20150709,000000,18.25,18.29,18.21,18.24,9600,0
+WLFC.US,D,20150710,000000,18.2,18.44,18.2,18.26,8200,0
+WLFC.US,D,20150713,000000,18.25,18.29,18.2,18.23,10400,0
+WLFC.US,D,20150714,000000,18.28,18.287,18.17,18.25,5514,0
+WLFC.US,D,20150715,000000,18.22,18.22,18.01,18.05,14945,0
+WLFC.US,D,20150716,000000,18.07,18.15,17.86,17.97,10800,0
+WLFC.US,D,20150717,000000,18,18,17.8,17.99,3900,0
+WLFC.US,D,20150720,000000,17.91,17.97,17.81,17.85,11400,0
+WLFC.US,D,20150721,000000,17.78,17.83,17.66,17.68,7500,0
+WLFC.US,D,20150722,000000,17.72,17.72,17.36,17.5,13500,0
+WLFC.US,D,20150723,000000,17.33,17.38,17.26,17.26,10500,0
+WLFC.US,D,20150724,000000,17.21,17.23,17.16,17.21,9200,0
+WLFC.US,D,20150727,000000,17.25,17.25,17.01,17.04,15200,0
+WLFC.US,D,20150728,000000,17.15,17.75,16.86,16.96,14200,0
+WLFC.US,D,20150729,000000,16.87,17.03,16.81,16.95,29900,0
+WLFC.US,D,20150730,000000,16.9,17.1,16.81,16.85,11000,0
+WLFC.US,D,20150731,000000,16.89,17.14,16.67,16.68,25600,0
+WLFC.US,D,20150803,000000,16.7,16.7,16.41,16.48,42975,0
+WLFC.US,D,20150804,000000,16.57,16.68,16.31,16.33,11000,0
+WLFC.US,D,20150805,000000,16.32,16.39,16.11,16.19,16800,0
+WLFC.US,D,20150806,000000,16.11,16.21,15.91,15.92,17653,0
+WLFC.US,D,20150807,000000,15.92,16.06,15.9,15.93,9300,0
+WLFC.US,D,20150810,000000,15.93,16.14,15.91,16,15100,0
+WLFC.US,D,20150811,000000,16.01,16.01,15.81,15.81,14685,0
+WLFC.US,D,20150812,000000,15.81,15.85,15.61,15.65,20400,0
+WLFC.US,D,20150813,000000,15.61,15.69,15.61,15.61,7900,0
+WLFC.US,D,20150814,000000,15.96,15.96,15.55,15.74,7200,0
+WLFC.US,D,20150817,000000,15.6,15.69,15.51,15.51,10400,0
+WLFC.US,D,20150818,000000,15.5,15.76,15.5,15.75,14300,0
+WLFC.US,D,20150819,000000,15.73,15.9,15.55,15.64,37300,0
+WLFC.US,D,20150820,000000,15.61,15.69,15.49,15.5,13500,0
+WLFC.US,D,20150821,000000,15.54,15.6,15.46,15.46,10100,0
+WLFC.US,D,20150824,000000,15.35,15.35,15.27,15.29,29479,0
+WLFC.US,D,20150825,000000,15.59,15.59,15.21,15.21,12600,0
+WLFC.US,D,20150826,000000,15.41,15.49,15.11,15.44,29600,0
+WLFC.US,D,20150827,000000,15.4,16.56,15.4,16.41,11100,0
+WLFC.US,D,20150828,000000,16.28,17.23,16.28,16.54,11800,0
+WLFC.US,D,20150831,000000,16.79,16.84,16.56,16.75,13000,0
+WLFC.US,D,20150901,000000,16.7,16.84,16.53,16.53,8500,0
+WLFC.US,D,20150902,000000,16.69,16.88,16.57,16.79,7000,0
+WLFC.US,D,20150903,000000,16.8,16.8,16.62,16.68,10700,0
+WLFC.US,D,20150904,000000,16.56,16.83,16.56,16.83,5000,0
+WLFC.US,D,20150908,000000,16.86,16.86,16.61,16.8,18900,0
+WLFC.US,D,20150909,000000,16.82,16.85,16.32,16.53,11200,0
+WLFC.US,D,20150910,000000,16.34,16.63,16.33,16.54,12086,0
+WLFC.US,D,20150911,000000,16.69,16.72,16.3,16.49,18600,0
+WLFC.US,D,20150914,000000,16.49,16.49,16.25,16.26,8700,0
+WLFC.US,D,20150915,000000,16.38,16.5,16.27,16.49,6800,0
+WLFC.US,D,20150916,000000,16.36,16.7,16.36,16.69,7400,0
+WLFC.US,D,20150917,000000,16.96,17.2,16.9,17.07,2916,0
+WLFC.US,D,20150918,000000,16.91,17.18,16.77,17.04,8000,0
+WLFC.US,D,20150921,000000,16.91,17.03,16.64,17.03,10600,0
+WLFC.US,D,20150922,000000,17.23,17.23,16.69,16.69,6200,0
+WLFC.US,D,20150923,000000,16.69,16.69,16.4,16.54,2762,0
+WLFC.US,D,20150924,000000,16.47,16.77,16.32,16.64,7249,0
+WLFC.US,D,20150925,000000,16.72,16.84,16.32,16.56,7100,0
+WLFC.US,D,20150928,000000,16.26,16.75,16.26,16.38,7500,0
+WLFC.US,D,20150929,000000,16.25,16.65,16.15,16.18,48900,0
+WLFC.US,D,20150930,000000,16.32,16.37,16.07,16.26,10000,0
+WLFC.US,D,20151001,000000,16.24,16.24,16.01,16.03,4600,0
+WLFC.US,D,20151002,000000,16,16.05,15.26,15.7,17600,0
+WLFC.US,D,20151005,000000,15.76,15.76,15.57,15.61,8450,0
+WLFC.US,D,20151006,000000,15.7,15.74,15.52,15.64,20000,0
+WLFC.US,D,20151007,000000,15.72,15.75,15.38,15.68,17300,0
+WLFC.US,D,20151008,000000,15.75,16.25,15.74,15.96,12700,0
+WLFC.US,D,20151009,000000,15.99,16.32,15.98,16.31,8300,0
+WLFC.US,D,20151012,000000,16.19,16.35,16.17,16.21,7676,0
+WLFC.US,D,20151013,000000,16.17,16.32,15.66,15.99,8100,0
+WLFC.US,D,20151014,000000,15.95,16.23,15.94,16.01,6000,0
+WLFC.US,D,20151015,000000,16.05,16.11,15.71,16.05,9800,0
+WLFC.US,D,20151016,000000,15.98,16.51,15.98,16.16,7900,0
+WLFC.US,D,20151019,000000,16.12,16.12,15.41,15.51,13083,0
+WLFC.US,D,20151020,000000,15.56,15.57,15.42,15.48,5247,0
+WLFC.US,D,20151021,000000,15.49,15.5,15.26,15.42,13600,0
+WLFC.US,D,20151022,000000,15.35,15.48,15.24,15.26,9800,0
+WLFC.US,D,20151023,000000,15.24,15.43,15.23,15.31,7100,0
+WLFC.US,D,20151026,000000,15.25,15.35,15.18,15.26,8800,0
+WLFC.US,D,20151027,000000,15.21,15.34,15.16,15.18,13000,0
+WLFC.US,D,20151028,000000,15.21,15.32,15.21,15.31,5600,0
+WLFC.US,D,20151029,000000,15.3,15.39,15.17,15.31,5400,0
+WLFC.US,D,20151030,000000,15.41,15.68,15.4,15.6,10000,0
+WLFC.US,D,20151102,000000,15.57,15.655,15.48,15.49,5455,0
+WLFC.US,D,20151103,000000,15.75,16.26,15.73,16.22,12300,0
+WLFC.US,D,20151104,000000,16.19,16.19,16.03,16.03,9205,0
+WLFC.US,D,20151105,000000,15.99,16.15,15.99,16.14,21300,0
+WLFC.US,D,20151106,000000,16.02,16.22,16,16.19,9300,0
+WLFC.US,D,20151109,000000,16.14,16.18,16.12,16.12,4949,0
+WLFC.US,D,20151110,000000,16.12,16.13,15.95,15.95,3800,0
+WLFC.US,D,20151111,000000,15.96,16.08,15.83,15.95,9300,0
+WLFC.US,D,20151112,000000,15.95,16.03,15.76,15.79,9000,0
+WLFC.US,D,20151113,000000,15.75,15.8,15.7,15.73,13900,0
+WLFC.US,D,20151116,000000,15.62,15.86,15.62,15.7,6400,0
+WLFC.US,D,20151117,000000,16.51,17.47,16.51,17.15,40200,0
+WLFC.US,D,20151118,000000,17.25,17.35,17.22,17.22,10300,0
+WLFC.US,D,20151119,000000,17.2,17.34,17.2,17.26,6100,0
+WLFC.US,D,20151120,000000,17.29,17.39,17.29,17.34,8400,0
+WLFC.US,D,20151123,000000,17.25,17.38,17.25,17.33,15600,0
+WLFC.US,D,20151124,000000,17.31,17.42,17.3,17.35,6600,0
+WLFC.US,D,20151125,000000,17.4,17.4,17.33,17.39,4400,0
+WLFC.US,D,20151127,000000,17.4,17.5,17.37,17.5,3100,0
+WLFC.US,D,20151130,000000,17.46,17.51,17.41,17.49,6200,0
+WLFC.US,D,20151201,000000,17.48,17.48,17.38,17.4,7722,0
+WLFC.US,D,20151202,000000,17.42,17.43,17.4,17.42,2036,0
+WLFC.US,D,20151203,000000,17.47,17.47,17.37,17.37,1690,0
+WLFC.US,D,20151204,000000,17.36,17.4,17.32,17.39,5000,0
+WLFC.US,D,20151207,000000,17.43,17.43,17.25,17.28,6600,0
+WLFC.US,D,20151208,000000,17.28,17.39,17.04,17.25,6120,0
+WLFC.US,D,20151209,000000,17.31,17.68,17.31,17.55,30200,0
+WLFC.US,D,20151210,000000,17.55,17.57,17.41,17.41,7500,0
+WLFC.US,D,20151211,000000,17.41,17.6,17.31,17.6,13700,0
+WLFC.US,D,20151214,000000,17.53,17.722,17.53,17.6,13962,0
+WLFC.US,D,20151215,000000,17.63,17.72,17.6,17.61,11000,0
+WLFC.US,D,20151216,000000,17.7,17.7,17.53,17.53,10400,0
+WLFC.US,D,20151217,000000,17.57,17.9,17.57,17.9,15100,0
+WLFC.US,D,20151218,000000,17.85,18.47,17.76,17.97,33500,0
+WLFC.US,D,20151221,000000,18.1,18.39,17.81,18.1,4900,0
+WLFC.US,D,20151222,000000,18.2,18.72,18.2,18.6,7469,0
+WLFC.US,D,20151223,000000,18.69,18.97,18.67,18.97,4300,0
+WLFC.US,D,20151224,000000,18.86,19.1,18.86,19.1,8246,0
+WLFC.US,D,20151228,000000,19,19.54,18.96,19.35,9746,0
+WLFC.US,D,20151229,000000,19.6,20.7,19.56,20.01,18217,0
+WLFC.US,D,20151230,000000,20.05,20.49,19.91,20.27,4544,0
+WLFC.US,D,20151231,000000,20.27,20.33,19.71,20.12,11223,0
+WLFC.US,D,20160104,000000,19.94,20.39,19.94,20.26,6893,0
+WLFC.US,D,20160105,000000,20.285,20.96,20.26,20.58,13544,0
+WLFC.US,D,20160106,000000,20.0825,21,20.019,20.41,6350,0
+WLFC.US,D,20160107,000000,20.2005,20.57,19.37,19.83,6614,0
+WLFC.US,D,20160108,000000,19.39,19.92,19.01,19.31,8386,0
+WLFC.US,D,20160111,000000,19.45,19.7,19.01,19.62,13040,0
+WLFC.US,D,20160112,000000,19.62,19.98,19.22,19.82,6558,0
+WLFC.US,D,20160113,000000,19.99,19.99,19.4,19.42,5815,0
+WLFC.US,D,20160114,000000,19.48,19.49,19.02,19.21,4442,0
+WLFC.US,D,20160115,000000,18.94,19.094,18.74,18.88,10047,0
+WLFC.US,D,20160119,000000,18.91,19.22,18.14,18.14,12600,0
+WLFC.US,D,20160120,000000,18,18.19,17.76,18.14,23562,0
+WLFC.US,D,20160121,000000,18.23,18.25,17.93,18.05,8096,0
+WLFC.US,D,20160122,000000,18.21,18.87,17.97,18.07,6263,0
+WLFC.US,D,20160125,000000,18.07,18.9499,17.99,18.15,6695,0
+WLFC.US,D,20160126,000000,18.001,18.3,17.86,18.11,88543,0
+WLFC.US,D,20160127,000000,17.97,18.09,17.51,17.75,176225,0
+WLFC.US,D,20160128,000000,17.87,17.87,17.6,17.74,6898,0
+WLFC.US,D,20160129,000000,17.72,17.95,17.62,17.64,11483,0
+WLFC.US,D,20160201,000000,17.6392,17.85,17.61,17.69,12992,0
+WLFC.US,D,20160202,000000,17.53,17.835,17.53,17.68,6001,0
+WLFC.US,D,20160203,000000,17.63,18.2,17.63,18,3065,0
+WLFC.US,D,20160204,000000,18.04,18.04,17.66,17.84,5599,0
+WLFC.US,D,20160205,000000,17.73,17.9,17.69,17.74,1999,0
+WLFC.US,D,20160208,000000,17.58,18,17.55,17.85,6841,0
+WLFC.US,D,20160209,000000,17.62,17.69,17.56,17.61,9234,0
+WLFC.US,D,20160210,000000,17.6864,17.96,17.6864,17.7,6648,0
+WLFC.US,D,20160211,000000,17.73,17.73,17.4335,17.56,4890,0
+WLFC.US,D,20160212,000000,17.6192,17.8,17.51,17.55,2713,0
+WLFC.US,D,20160216,000000,17.78,17.86,17.6,17.73,3101,0
+WLFC.US,D,20160217,000000,18.51,18.7,17.7,17.95,4976,0
+WLFC.US,D,20160218,000000,18.27,18.27,17.96,17.96,3506,0
+WLFC.US,D,20160219,000000,17.98,18.38,17.98,18.12,5408,0
+WLFC.US,D,20160222,000000,18.25,19.28,18.25,19.18,4526,0
+WLFC.US,D,20160223,000000,19.02,19.99,18.35,19.45,19188,0
+WLFC.US,D,20160224,000000,19.29,20,18.65,19.14,13773,0
+WLFC.US,D,20160225,000000,19.23,19.68,18.81,19.36,9030,0
+WLFC.US,D,20160226,000000,19.68,19.95,19.08,19.69,8468,0
+WLFC.US,D,20160229,000000,19.46,19.99,19.46,19.88,4025,0
+WLFC.US,D,20160301,000000,20,21.44,20,21.11,12110,0
+WLFC.US,D,20160302,000000,21.08,21.89,21.08,21.71,12181,0
+WLFC.US,D,20160303,000000,21.47,21.89,21.38,21.77,16065,0
+WLFC.US,D,20160304,000000,21.79,21.98,19.51,19.92,24783,0
+WLFC.US,D,20160307,000000,19.6,19.8,19.47,19.8,5550,0
+WLFC.US,D,20160308,000000,20.43,20.96,20.22,20.49,7934,0
+WLFC.US,D,20160309,000000,20.69,21.24,20.57,20.87,3932,0
+WLFC.US,D,20160310,000000,21,21.66,20.348,20.52,10047,0
+WLFC.US,D,20160311,000000,20.83,21.59,20.83,21,8127,0
+WLFC.US,D,20160314,000000,21,21.29,20.85,21.24,6771,0
+WLFC.US,D,20160315,000000,21.19,21.2,21.02,21.16,3818,0
+WLFC.US,D,20160316,000000,21.29,21.67,21.29,21.57,3147,0
+WLFC.US,D,20160317,000000,21.57,22,21.57,21.95,7138,0
+WLFC.US,D,20160318,000000,21.8,22.35,21.8,22.18,7131,0
+WLFC.US,D,20160321,000000,22.01,22.24,22.01,22.17,4717,0
+WLFC.US,D,20160322,000000,22.11,22.21,21.85,22.1,12247,0
+WLFC.US,D,20160323,000000,22.01,22.18,21.85,22.13,12290,0
+WLFC.US,D,20160324,000000,22.11,22.19,21.98,22.16,7733,0
+WLFC.US,D,20160328,000000,22.13,22.19,21.86,22.01,8489,0
+WLFC.US,D,20160329,000000,21.85,22.15,21.73,21.84,17616,0
+WLFC.US,D,20160330,000000,21.9,21.9,21.58,21.68,4823,0
+WLFC.US,D,20160331,000000,21.65,21.74,21.52,21.59,4238,0
+WLFC.US,D,20160401,000000,21.6,21.81,21.53,21.61,4944,0
+WLFC.US,D,20160404,000000,21.61,21.71,21.51,21.56,12752,0
+WLFC.US,D,20160405,000000,21.56,21.58,21.42,21.51,11454,0
+WLFC.US,D,20160406,000000,21.54,21.7,21.476,21.57,11166,0
+WLFC.US,D,20160407,000000,21.53,21.54,21.38,21.52,7556,0
+WLFC.US,D,20160408,000000,21.56,21.59,21.46,21.47,12858,0
+WLFC.US,D,20160411,000000,21.47,21.59,21.47,21.5,7895,0
+WLFC.US,D,20160412,000000,21.55,21.83,21.5,21.82,9639,0
+WLFC.US,D,20160413,000000,21.85,23.32,21.85,23.27,28173,0
+WLFC.US,D,20160414,000000,23.27,23.72,21.791,23.71,13847,0
+WLFC.US,D,20160415,000000,23.66,24.72,22.8743,24.67,20245,0
+WLFC.US,D,20160418,000000,24.67,25.67,22.17,24.98,84043,0
+WLFC.US,D,20160419,000000,24.84,25,24.67,24.73,30675,0
+WLFC.US,D,20160420,000000,24.87,24.9699,24.45,24.95,15115,0
+WLFC.US,D,20160421,000000,24.9,24.95,24.335,24.84,22189,0
+WLFC.US,D,20160422,000000,24.84,25,24.35,24.69,19543,0
+WLFC.US,D,20160425,000000,24.81,24.93,24.35,24.73,20413,0
+WLFC.US,D,20160426,000000,24.73,24.9,24.59,24.7,16998,0
+WLFC.US,D,20160427,000000,24.44,24.84,24.3173,24.79,24676,0
+WLFC.US,D,20160428,000000,24.77,24.84,24.44,24.68,27975,0
+WLFC.US,D,20160429,000000,24.62,24.79,24.19,24.19,15855,0
+WLFC.US,D,20160502,000000,24.41,24.54,24.24,24.3,17511,0
+WLFC.US,D,20160503,000000,24.21,24.274,24,24.15,19569,0
+WLFC.US,D,20160504,000000,24.06,24.79,24.06,24.58,20378,0
+WLFC.US,D,20160505,000000,24.58,24.79,24.58,24.75,20101,0
+WLFC.US,D,20160506,000000,24.63,24.78,24.17,24.48,19846,0
+WLFC.US,D,20160509,000000,24.33,24.33,22.83,23.32,34719,0
+WLFC.US,D,20160510,000000,23.41,23.94,23.41,23.45,20467,0
+WLFC.US,D,20160511,000000,23.55,24.23,23.5,23.67,31163,0
+WLFC.US,D,20160512,000000,23.51,23.9,23,23.11,38508,0
+WLFC.US,D,20160513,000000,23,23.34,22.04,22.11,37943,0
+WLFC.US,D,20160516,000000,22.19,22.76,22.11,22.29,20624,0
+WLFC.US,D,20160517,000000,22.6,23.37,22.32,23.33,19427,0
+WLFC.US,D,20160518,000000,22.9,23.82,22.9,23.68,10929,0
+WLFC.US,D,20160519,000000,23.6,24.15,23.42,24.04,13845,0
+WLFC.US,D,20160520,000000,23.91,24.93,23.77,24.68,12403,0
+WLFC.US,D,20160523,000000,24.7,24.88,24.39,24.48,17056,0
+WLFC.US,D,20160524,000000,24.63,24.869,24.05,24.59,15443,0
+WLFC.US,D,20160525,000000,24.64,24.8,24,24.61,13395,0
+WLFC.US,D,20160526,000000,24.63,24.84,22.52,24.66,14109,0
+WLFC.US,D,20160527,000000,24.64,24.91,24.15,24.7,17375,0
+WLFC.US,D,20160531,000000,24.62,24.86,24.46,24.46,10780,0
+WLFC.US,D,20160601,000000,23.97,24.85,23.97,24.72,12261,0
+WLFC.US,D,20160602,000000,24.405,25.21,24.4,24.8,34566,0
+WLFC.US,D,20160603,000000,25.01,25.4,24.545,25.06,27376,0
+WLFC.US,D,20160606,000000,25,25.45,25,25.3,18406,0
+WLFC.US,D,20160607,000000,25.2,25.49,25.2,25.25,12869,0
+WLFC.US,D,20160608,000000,25.33,25.53,25.07,25.4,45220,0
+WLFC.US,D,20160609,000000,24.97,25.37,24.57,24.75,20523,0
+WLFC.US,D,20160610,000000,24.63,25.19,24.18,24.63,11400,0
+WLFC.US,D,20160613,000000,24.97,24.97,24.11,24.51,25907,0
+WLFC.US,D,20160614,000000,23.53,24.155,23.53,24.09,13554,0
+WLFC.US,D,20160615,000000,24.16,24.74,23.81,24.64,12873,0
+WLFC.US,D,20160616,000000,24.48,24.81,24.13,24.37,17408,0
+WLFC.US,D,20160617,000000,24.05,24.81,24,24.35,38190,0
+WLFC.US,D,20160620,000000,24.47,24.58,24.12,24.17,9152,0
+WLFC.US,D,20160621,000000,24.18,24.18,23.6,24,17302,0
+WLFC.US,D,20160622,000000,24.1,24.4,23.82,24.17,12022,0
+WLFC.US,D,20160623,000000,24.255,24.928,23.9,24.66,30741,0
+WLFC.US,D,20160624,000000,24.02,24.73,22.82,23.05,53156,0
+WLFC.US,D,20160627,000000,22.9,23.48,22,22.05,30206,0
+WLFC.US,D,20160628,000000,22.31,22.5,22.045,22.37,11641,0
+WLFC.US,D,20160629,000000,22.55,22.55,22,22.07,15770,0
+WLFC.US,D,20160630,000000,22.19,22.33,21.65,22.1701,7180,0
+WLFC.US,D,20160701,000000,22.11,23.69,22.1076,23.53,17743,0
+WLFC.US,D,20160705,000000,23.31,24.02,22.88,23.385,17834,0
+WLFC.US,D,20160706,000000,23.27,23.89,23.22,23.66,14493,0
+WLFC.US,D,20160707,000000,23.83,24.2,23.68,23.96,6863,0
+WLFC.US,D,20160708,000000,24.26,24.87,24.0285,24.82,16021,0
+WLFC.US,D,20160711,000000,24.89,24.89,24.68,24.82,14119,0
+WLFC.US,D,20160712,000000,24.83,25.5,24.74,25.48,13164,0
+WLFC.US,D,20160713,000000,25.47,26.51,25.16,26.16,49855,0
+WLFC.US,D,20160714,000000,26.45,27.26,26.2607,27.14,17718,0
+WLFC.US,D,20160715,000000,27.41,27.49,26.68,27.41,40856,0
+WLFC.US,D,20160718,000000,27.29,27.39,26.617,26.93,19130,0
+WLFC.US,D,20160719,000000,26.86,26.86,26.2501,26.39,11392,0
+WLFC.US,D,20160720,000000,26.46,26.85,26.12,26.31,7085,0
+WLFC.US,D,20160721,000000,26.36,26.36,26,26.15,7474,0
+WLFC.US,D,20160722,000000,26.28,26.28,25.52,25.7,5219,0
+WLFC.US,D,20160725,000000,25.64,26.16,25.5,25.88,12391,0
+WLFC.US,D,20160726,000000,25.77,26.2,25.77,26.06,12508,0
+WLFC.US,D,20160727,000000,26.09,26.41,25.94,26.16,7653,0
+WLFC.US,D,20160728,000000,26.18,27,26.18,27,10965,0
+WLFC.US,D,20160729,000000,27.07,27.09,26.87,27,7536,0
+WLFC.US,D,20160801,000000,27.28,27.3674,26.27,26.55,9162,0
+WLFC.US,D,20160802,000000,26.5,26.5,26.25,26.25,3590,0
+WLFC.US,D,20160803,000000,26.26,26.84,26.23,26.84,5389,0
+WLFC.US,D,20160804,000000,26.265,26.82,26.265,26.625,3850,0
+WLFC.US,D,20160805,000000,26.6,26.8428,26.2612,26.62,5034,0
+WLFC.US,D,20160808,000000,26.61,26.85,26.4792,26.85,3916,0
+WLFC.US,D,20160809,000000,26.7757,26.85,26.74,26.84,2548,0
+WLFC.US,D,20160810,000000,26.85,26.85,26.11,26.12,2746,0
+WLFC.US,D,20160811,000000,26.16,26.31,26.01,26.12,12841,0
+WLFC.US,D,20160812,000000,26.12,26.505,26.12,26.26,6344,0
+WLFC.US,D,20160815,000000,26.39,26.99,26.39,26.99,6907,0
+WLFC.US,D,20160816,000000,26.85,27.04,26.77,26.94,12025,0
+WLFC.US,D,20160817,000000,27.02,27.03,26.82,26.95,3145,0
+WLFC.US,D,20160818,000000,26.95,27,26.54,26.94,4469,0
+WLFC.US,D,20160819,000000,26.86,27,26.6312,26.98,6837,0
+WLFC.US,D,20160822,000000,26.87,27.2,26.7564,26.97,9128,0
+WLFC.US,D,20160823,000000,26.93,27.51,26.89,26.96,19463,0
+WLFC.US,D,20160824,000000,26.99,26.99,26.09,26.09,11441,0
+WLFC.US,D,20160825,000000,26.09,26.29,25.579,25.82,13713,0
+WLFC.US,D,20160826,000000,25.81,26.45,24.59,24.61,18710,0
+WLFC.US,D,20160829,000000,24.54,24.87,23.18,23.52,17446,0
+WLFC.US,D,20160830,000000,23.39,24.7718,23.01,24.49,32408,0
+WLFC.US,D,20160831,000000,24.43,25.66,24.34,25.59,41729,0
+WLFC.US,D,20160901,000000,25.36,26.36,25.2,26.19,9076,0
+WLFC.US,D,20160902,000000,25.08,25.2,21.63,22.32,166128,0
+WLFC.US,D,20160906,000000,21.99,22.62,21.78,22.13,123069,0
+WLFC.US,D,20160907,000000,21.71,22.42,21.71,22.35,43488,0
+WLFC.US,D,20160908,000000,21.97,22.63,21.97,22.42,34539,0
+WLFC.US,D,20160909,000000,22.4,22.5599,22.18,22.32,43397,0
+WLFC.US,D,20160912,000000,22.35,22.8599,22.35,22.67,24796,0
+WLFC.US,D,20160913,000000,22.56,22.75,22.33,22.57,61368,0
+WLFC.US,D,20160914,000000,22.627,22.75,22.26,22.4,43866,0
+WLFC.US,D,20160915,000000,22.4,22.715,22.25,22.7,14981,0
+WLFC.US,D,20160916,000000,22.65,22.65,21.9436,22.34,31832,0
+WLFC.US,D,20160919,000000,22.19,22.68,22.1521,22.56,32796,0
+WLFC.US,D,20160920,000000,22.52,22.93,22.28,22.35,23421,0
+WLFC.US,D,20160921,000000,22.45,22.69,22.29,22.52,10847,0
+WLFC.US,D,20160922,000000,22.67,23,22.431,22.83,15133,0
+WLFC.US,D,20160923,000000,22.79,23.09,22.6,22.91,32306,0
+WLFC.US,D,20160926,000000,22.73,23.05,22.73,22.81,17578,0
+WLFC.US,D,20160927,000000,22.76,23,22.73,22.73,9845,0
+WLFC.US,D,20160928,000000,22.8,23.29,22.735,23.24,23918,0
+WLFC.US,D,20160929,000000,23.25,23.68,23.01,23.15,17115,0
+WLFC.US,D,20160930,000000,23.37,23.9,22.35,23.77,17006,0
+WLFC.US,D,20161003,000000,23.68,24,23.68,23.89,22364,0
+WLFC.US,D,20161004,000000,23.81,24.25,23.805,24.14,19561,0
+WLFC.US,D,20161005,000000,24.33,24.5,24.31,24.38,9910,0
+WLFC.US,D,20161006,000000,23.8,24.83,23.41,24.78,24060,0
+WLFC.US,D,20161007,000000,24.58,25.18,24.58,25.06,18019,0
+WLFC.US,D,20161010,000000,25.01,25.49,25.01,25.28,13383,0
+WLFC.US,D,20161011,000000,25.22,25.42,24.659,25.19,20121,0
+WLFC.US,D,20161012,000000,25.25,25.6999,25.25,25.59,10778,0
+WLFC.US,D,20161013,000000,25.05,25.86,24.55,25.7,20943,0
+WLFC.US,D,20161014,000000,25.7,25.98,25.11,25.97,12051,0
+WLFC.US,D,20161017,000000,25.81,26,25.13,25.94,17911,0
+WLFC.US,D,20161018,000000,26,26.35,22.89,26.08,24514,0
+WLFC.US,D,20161019,000000,26.08,26.9699,25.6,26.88,13269,0
+WLFC.US,D,20161020,000000,26.5,27,26.5,26.92,17311,0
+WLFC.US,D,20161021,000000,26.77,27.07,26.77,27.025,18453,0
+WLFC.US,D,20161024,000000,26.84,27.09,26.11,26.61,24854,0
+WLFC.US,D,20161025,000000,26.63,27.39,26.63,26.76,9862,0
+WLFC.US,D,20161026,000000,26.79,26.82,25.96,26.05,20079,0
+WLFC.US,D,20161027,000000,26,26.54,23.93,26.34,22569,0
+WLFC.US,D,20161028,000000,26.73,26.97,26.38,26.73,9723,0
+WLFC.US,D,20161031,000000,26.46,27,25.78,26.61,13507,0
+WLFC.US,D,20161101,000000,26.4,26.865,25.975,26.49,13893,0
+WLFC.US,D,20161102,000000,26.42,26.63,26.15,26.25,11460,0
+WLFC.US,D,20161103,000000,26.15,26.46,25.36,25.92,23888,0
+WLFC.US,D,20161104,000000,25.73,26.52,25.47,26.39,16292,0
+WLFC.US,D,20161107,000000,26.07,26.69,25.77,26.4,20481,0
+WLFC.US,D,20161108,000000,25.79,26.87,25.78,26.38,14674,0
+WLFC.US,D,20161109,000000,26.34,27.47,23.84,27.23,25504,0
+WLFC.US,D,20161110,000000,27.44,27.472,26.5,27.09,41639,0
+WLFC.US,D,20161111,000000,25.9975,27.245,25.695,27.07,38852,0
+WLFC.US,D,20161114,000000,27.01,27.2,26.28,27,27135,0
+WLFC.US,D,20161115,000000,26.77,26.9,26.575,26.74,22327,0
+WLFC.US,D,20161116,000000,26.72,27,26.55,26.95,13309,0
+WLFC.US,D,20161117,000000,26.69,26.9,25.8869,26.8,13772,0
+WLFC.US,D,20161118,000000,26.7,26.8,25.5566,26.28,22718,0
+WLFC.US,D,20161121,000000,26.11,26.5126,25.42,26.32,23999,0
+WLFC.US,D,20161122,000000,26.32,26.7,26.22,26.49,17304,0
+WLFC.US,D,20161123,000000,26.31,27,25.9276,26.98,16003,0
+WLFC.US,D,20161125,000000,26.95,26.95,26.01,26.42,17568,0
+WLFC.US,D,20161128,000000,26.44,27,25.01,26.92,19208,0
+WLFC.US,D,20161129,000000,26.71,27,26.61,26.72,12489,0
+WLFC.US,D,20161130,000000,26.83,27,26.48,26.79,10560,0
+WLFC.US,D,20161201,000000,27,27,25.8082,26,13278,0
+WLFC.US,D,20161202,000000,25.79,26.46,25.3701,25.74,14203,0
+WLFC.US,D,20161205,000000,25.84,26.33,25.33,25.58,24516,0
+WLFC.US,D,20161206,000000,25.74,26,25.08,25.58,18820,0
+WLFC.US,D,20161207,000000,25.18,25.77,25.0101,25.46,15928,0
+WLFC.US,D,20161208,000000,25.25,25.79,25.25,25.46,15853,0
+WLFC.US,D,20161209,000000,25.64,25.79,25.3107,25.64,8514,0
+WLFC.US,D,20161212,000000,25.665,25.8,25.11,25.21,9552,0
+WLFC.US,D,20161213,000000,25.0375,25.47,24.07,24.17,18833,0
+WLFC.US,D,20161214,000000,24.01,24.27,23.38,23.54,16200,0
+WLFC.US,D,20161215,000000,23.48,23.924,23.37,23.7,25827,0
+WLFC.US,D,20161216,000000,23.89,24.22,23.749,23.99,39983,0
+WLFC.US,D,20161219,000000,24,25.35,23.85,24.85,27474,0
+WLFC.US,D,20161220,000000,24.59,25.5,24.52,25.26,15483,0
+WLFC.US,D,20161221,000000,25.2,25.63,25.12,25.31,17811,0
+WLFC.US,D,20161222,000000,24.445,25.67,24.3,25.21,75526,0
+WLFC.US,D,20161223,000000,25.4,25.7,24.97,25.45,79804,0
+WLFC.US,D,20161227,000000,25.39,26.435,25.39,26.06,23408,0
+WLFC.US,D,20161228,000000,25.93,26.35,25.4,26.12,62761,0
+WLFC.US,D,20161229,000000,26.24,26.89,25.6713,26.36,86989,0
+WLFC.US,D,20161230,000000,26.28,26.43,25.53,25.58,23296,0
+WLFC.US,D,20170103,000000,25,26.6,25,26.56,78766,0
+WLFC.US,D,20170104,000000,26.5,28.056,26.07,27.03,99858,0
+WLFC.US,D,20170105,000000,27,27.35,26.72,26.76,12464,0
+WLFC.US,D,20170106,000000,26.83,26.83,25.53,25.65,15818,0
+WLFC.US,D,20170109,000000,25.63,26.18,24.98,25.33,13980,0
+WLFC.US,D,20170110,000000,25.35,26.73,24.63,26.53,75696,0
+WLFC.US,D,20170111,000000,26.87,27.51,26.7,27.16,74771,0
+WLFC.US,D,20170112,000000,27,27.15,25.8,26.2,51733,0
+WLFC.US,D,20170113,000000,26.29,26.97,26.26,26.44,6579,0
+WLFC.US,D,20170117,000000,25.8,26.3464,25.71,25.84,7531,0
+WLFC.US,D,20170118,000000,25.96,25.99,25.53,25.57,10128,0
+WLFC.US,D,20170119,000000,25.56,26.09,24.73,24.94,22677,0
+WLFC.US,D,20170120,000000,25.13,26.1,24.55,25.9,38573,0
+WLFC.US,D,20170123,000000,25.92,26.1,25.6363,25.94,12884,0
+WLFC.US,D,20170124,000000,26.09,27.16,26.09,26.46,63666,0
+WLFC.US,D,20170125,000000,26.96,27.1099,26.56,26.74,6837,0
+WLFC.US,D,20170126,000000,26.59,26.59,26.03,26.17,9095,0
+WLFC.US,D,20170127,000000,26.1253,26.17,25.65,25.84,6558,0
+WLFC.US,D,20170130,000000,25.74,25.76,24.89,25.22,17174,0
+WLFC.US,D,20170131,000000,25.34,25.98,24.8,25.48,22319,0
+WLFC.US,D,20170201,000000,25.5,25.83,25.15,25.48,11599,0
+WLFC.US,D,20170202,000000,25.52,25.78,25.23,25.31,8597,0
+WLFC.US,D,20170203,000000,25.51,26.03,25.22,25.93,33979,0
+WLFC.US,D,20170206,000000,25.68,25.91,25.275,25.64,28025,0
+WLFC.US,D,20170207,000000,25.8,25.96,25.31,25.71,30780,0
+WLFC.US,D,20170208,000000,25.88,25.9,25.4,25.56,66963,0
+WLFC.US,D,20170209,000000,25.445,25.86,25.4,25.82,9284,0
+WLFC.US,D,20170210,000000,25.72,25.8,25.4029,25.66,10037,0
+WLFC.US,D,20170213,000000,25.8,25.88,25.3,25.69,40690,0
+WLFC.US,D,20170214,000000,25.49,26.37,25.4584,26.2,10908,0
+WLFC.US,D,20170215,000000,26.11,26.94,25.85,26.7,13599,0
+WLFC.US,D,20170216,000000,26.62,26.7,26.05,26.22,12468,0
+WLFC.US,D,20170217,000000,26.28,26.56,25.87,26.04,50505,0
+WLFC.US,D,20170221,000000,25.7,26.1091,25.52,25.54,23795,0
+WLFC.US,D,20170222,000000,25.21,25.6699,24.93,25.37,26696,0
+WLFC.US,D,20170223,000000,25.75,26.29,25.4834,25.92,44548,0
+WLFC.US,D,20170224,000000,25.75,26.5,25.1649,25.74,19125,0
+WLFC.US,D,20170227,000000,25.6,26.19,25.512,25.65,13156,0
+WLFC.US,D,20170228,000000,25.75,25.8,24.83,25.42,42283,0
+WLFC.US,D,20170301,000000,25.23,26.4499,25.07,26.33,45972,0
+WLFC.US,D,20170302,000000,26.1,26.8,25.1538,25.73,78125,0
+WLFC.US,D,20170303,000000,25.58,26.22,25.41,25.67,22990,0
+WLFC.US,D,20170306,000000,25.5,26.1692,24.9,25.32,31016,0
+WLFC.US,D,20170307,000000,25.25,25.67,25.1801,25.64,40962,0
+WLFC.US,D,20170308,000000,25.61,26.13,25.44,25.54,19629,0
+WLFC.US,D,20170309,000000,25.5,26.26,25.3,26.1,32033,0
+WLFC.US,D,20170310,000000,26.09,26.51,25.75,25.9,44145,0
+WLFC.US,D,20170313,000000,26.25,26.6493,25.86,26.1,38656,0
+WLFC.US,D,20170314,000000,26.07,26.07,24.2,24.71,66544,0
+WLFC.US,D,20170315,000000,25.17,25.4,24.695,25.15,45090,0
+WLFC.US,D,20170316,000000,25.14,25.73,25.14,25.3,21856,0
+WLFC.US,D,20170317,000000,25.3,25.465,24.93,25.3,47326,0
+WLFC.US,D,20170320,000000,25.2,25.41,24.43,24.46,43177,0
+WLFC.US,D,20170321,000000,24.85,25.05,22.78,22.9,60440,0
+WLFC.US,D,20170322,000000,22.9,23,21.4,21.77,51166,0
+WLFC.US,D,20170323,000000,21.72,22.024,21.1,21.4,51305,0
+WLFC.US,D,20170324,000000,21.4,21.72,21.27,21.35,34887,0
+WLFC.US,D,20170327,000000,21.31,21.84,21.25,21.75,30519,0
+WLFC.US,D,20170328,000000,21.69,22.41,21.69,22.15,43806,0
+WLFC.US,D,20170329,000000,22.23,22.67,22.18,22.3,16889,0
+WLFC.US,D,20170330,000000,22.29,22.57,22.12,22.4,19213,0
+WLFC.US,D,20170331,000000,22.46,22.93,22.2,22.35,23153,0
+WLFC.US,D,20170403,000000,22.35,23.0099,22.32,22.53,28282,0
+WLFC.US,D,20170404,000000,22.47,22.98,21.89,22.12,25238,0
+WLFC.US,D,20170405,000000,22.29,22.54,21.65,21.66,32041,0
+WLFC.US,D,20170406,000000,21.7,22.15,21.54,21.859,29269,0
+WLFC.US,D,20170407,000000,21.64,22.4289,21.64,22.12,16938,0
+WLFC.US,D,20170410,000000,22.18,22.45,22.15,22.45,9305,0
+WLFC.US,D,20170411,000000,22.46,23.05,22.46,22.68,10610,0
+WLFC.US,D,20170412,000000,22.88,22.88,22.1701,22.31,17936,0
+WLFC.US,D,20170413,000000,22.21,22.54,22.21,22.32,18327,0
+WLFC.US,D,20170417,000000,22.37,22.6,22.22,22.38,19191,0
+WLFC.US,D,20170418,000000,22.25,22.6958,22.25,22.53,10912,0
+WLFC.US,D,20170419,000000,22.62,22.8639,22.31,22.34,23700,0
+WLFC.US,D,20170420,000000,22.67,23.13,22.45,22.56,15289,0
+WLFC.US,D,20170421,000000,22.47,22.87,22.13,22.23,29944,0
+WLFC.US,D,20170424,000000,22.52,22.97,22.41,22.41,26551,0
+WLFC.US,D,20170425,000000,22.33,23.01,22.27,22.51,30285,0
+WLFC.US,D,20170426,000000,22.42,23.3,22.42,22.62,21053,0
+WLFC.US,D,20170427,000000,22.6,22.95,22.6,22.77,8747,0
+WLFC.US,D,20170428,000000,22.6911,22.99,22.64,22.71,7545,0
+WLFC.US,D,20170501,000000,22.58,23.12,22.58,22.99,22700,0
+WLFC.US,D,20170502,000000,23.13,23.53,23.11,23.29,12046,0
+WLFC.US,D,20170503,000000,23.42,23.42,23.23,23.28,17920,0
+WLFC.US,D,20170504,000000,23.25,23.66,23.25,23.44,16700,0
+WLFC.US,D,20170505,000000,23.55,23.75,23.26,23.38,11764,0
+WLFC.US,D,20170508,000000,23.72,25.062,23.2701,23.48,22502,0
+WLFC.US,D,20170509,000000,23.95,25.07,23.86,25.05,15441,0
+WLFC.US,D,20170510,000000,24.82,25.9,24.7,25.35,43518,0
+WLFC.US,D,20170511,000000,25.12,25.89,24.9853,25.61,9173,0
+WLFC.US,D,20170512,000000,25.61,25.9,25.1949,25.8,14158,0
+WLFC.US,D,20170515,000000,25.7,26.48,25.6111,26.3,20133,0
+WLFC.US,D,20170516,000000,26.02,26.75,26.02,26.5,18557,0
+WLFC.US,D,20170517,000000,26.11,26.41,25.6501,25.9,16223,0
+WLFC.US,D,20170518,000000,25.84,26.435,25.54,25.65,18717,0
+WLFC.US,D,20170519,000000,25.89,26.15,25.42,25.5,10675,0
+WLFC.US,D,20170522,000000,25.79,26.0974,25.7,25.9,12000,0
+WLFC.US,D,20170523,000000,25.96,26.35,25.2248,26.13,9801,0
+WLFC.US,D,20170524,000000,26.05,26.6299,26.05,26.42,8983,0
+WLFC.US,D,20170525,000000,25.86,26.1,25.65,25.78,26753,0
+WLFC.US,D,20170526,000000,25.84,26.23,24.8445,25.99,34082,0
+WLFC.US,D,20170530,000000,25.73,26.05,25.71,25.86,5084,0
+WLFC.US,D,20170531,000000,25.85,26.37,24.6097,26.12,44596,0
+WLFC.US,D,20170601,000000,26.14,26.62,24.7398,26.37,22090,0
+WLFC.US,D,20170602,000000,25.225,27.33,25.225,26.93,31786,0
+WLFC.US,D,20170605,000000,26.94,27.16,26.93,26.94,11446,0
+WLFC.US,D,20170606,000000,26.35,26.966,26.31,26.96,12070,0
+WLFC.US,D,20170607,000000,26.87,27.2,26.269,26.98,19755,0
+WLFC.US,D,20170608,000000,26.49,27.074,26.49,26.95,12324,0
+WLFC.US,D,20170609,000000,26.98,27.23,26.5,27,15781,0
+WLFC.US,D,20170612,000000,27.18,27.5808,26.6464,26.97,36151,0
+WLFC.US,D,20170613,000000,27.01,27.14,26.5697,26.96,12127,0
+WLFC.US,D,20170614,000000,26.73,26.95,26.34,26.42,9230,0
+WLFC.US,D,20170615,000000,26.21,26.41,25.93,26.17,9848,0
+WLFC.US,D,20170616,000000,25.95,26.965,25.92,26.4,37493,0
+WLFC.US,D,20170619,000000,26.92,26.92,26.11,26.27,20613,0
+WLFC.US,D,20170620,000000,26.09,26.45,25.551,26.25,50143,0
+WLFC.US,D,20170621,000000,26.5,26.5,25.74,25.93,11690,0
+WLFC.US,D,20170622,000000,25.86,26.42,25.86,26.34,14630,0
+WLFC.US,D,20170623,000000,26.89,27.03,25.6,26.35,91821,0
+WLFC.US,D,20170626,000000,26.23,26.61,25.71,26.19,12048,0
+WLFC.US,D,20170627,000000,26.28,26.63,25.89,26.32,15450,0
+WLFC.US,D,20170628,000000,26.97,27.29,26.9,27.03,21175,0
+WLFC.US,D,20170629,000000,27.21,27.21,26.57,26.77,19542,0
+WLFC.US,D,20170630,000000,26.22,27.02,26.1,26.73,12672,0
+WLFC.US,D,20170703,000000,26.84,27.08,26.48,26.7,6607,0
+WLFC.US,D,20170705,000000,26.58,27.01,26.58,26.77,12981,0
+WLFC.US,D,20170706,000000,26.47,27.06,26.45,26.77,18096,0
+WLFC.US,D,20170707,000000,26.75,27,26.32,26.89,4562,0
+WLFC.US,D,20170710,000000,26.88,27.43,26.7,26.91,36856,0
+WLFC.US,D,20170711,000000,26.97,27.2,26.3,26.95,34377,0
+WLFC.US,D,20170712,000000,27.18,27.25,26.65,26.9,8426,0
+WLFC.US,D,20170713,000000,27,27,26.39,26.45,9531,0
+WLFC.US,D,20170714,000000,26.16,26.53,25.86,25.88,8546,0
+WLFC.US,D,20170717,000000,25.81,26.01,25.64,25.79,8939,0
+WLFC.US,D,20170718,000000,26.13,26.13,25.45,25.54,4645,0
+WLFC.US,D,20170719,000000,25.62,25.64,25.45,25.57,6111,0
+WLFC.US,D,20170720,000000,25.39,25.58,25.109,25.45,10253,0
+WLFC.US,D,20170721,000000,25.49,25.53,25.14,25.43,10174,0
+WLFC.US,D,20170724,000000,25.37,25.37,25.05,25.21,17610,0
+WLFC.US,D,20170725,000000,25.3,25.6,25.3,25.42,7628,0
+WLFC.US,D,20170726,000000,25.43,25.43,25.08,25.26,8676,0
+WLFC.US,D,20170727,000000,25.19,25.22,24.4181,24.71,9195,0
+WLFC.US,D,20170728,000000,24.75,24.882,24.25,24.81,8968,0
+WLFC.US,D,20170731,000000,25.9,25.9,24.92,25.28,10295,0
+WLFC.US,D,20170801,000000,25.25,25.4,25.25,25.26,8465,0
+WLFC.US,D,20170802,000000,25.03,25.26,24.5871,25.16,13441,0
+WLFC.US,D,20170803,000000,25.16,25.4752,24.67,25.19,13303,0
+WLFC.US,D,20170804,000000,25,25.47,24.86,24.91,6120,0
+WLFC.US,D,20170807,000000,24.6,24.69,24.368,24.51,9215,0
+WLFC.US,D,20170808,000000,25,26.67,24.69,24.98,14382,0
+WLFC.US,D,20170809,000000,25.2,25.2,24.7,24.78,6543,0
+WLFC.US,D,20170810,000000,24.73,24.73,24.47,24.47,6883,0
+WLFC.US,D,20170811,000000,24.5,24.52,24.05,24.27,17163,0
+WLFC.US,D,20170814,000000,24.39,24.64,24.28,24.61,10020,0
+WLFC.US,D,20170815,000000,24.615,24.6507,24.51,24.55,9955,0
+WLFC.US,D,20170816,000000,24.59,24.59,24.26,24.27,21696,0
+WLFC.US,D,20170817,000000,24.25,24.25,23.63,23.74,16020,0
+WLFC.US,D,20170818,000000,23.52,23.79,23.52,23.65,9781,0
+WLFC.US,D,20170821,000000,23.67,23.67,23.26,23.36,21936,0
+WLFC.US,D,20170822,000000,23.5,23.87,23.27,23.86,41332,0
+WLFC.US,D,20170823,000000,23.74,23.805,23.52,23.53,9162,0
+WLFC.US,D,20170824,000000,23.5,23.64,23.34,23.61,15331,0
+WLFC.US,D,20170825,000000,23.7987,23.97,23.61,23.86,5515,0
+WLFC.US,D,20170828,000000,23.75,23.83,23.66,23.69,8388,0
+WLFC.US,D,20170829,000000,23.69,24.13,23.51,24.03,17896,0
+WLFC.US,D,20170830,000000,24.1,24.16,23.93,24.13,4335,0
+WLFC.US,D,20170831,000000,24.16,24.19,23.67,23.8,14107,0
+WLFC.US,D,20170901,000000,23.7687,24.53,23.7687,24.49,6930,0
+WLFC.US,D,20170905,000000,24.6,24.6,24.26,24.27,6841,0
+WLFC.US,D,20170906,000000,24.5484,24.5484,23.99,23.99,4181,0
+WLFC.US,D,20170907,000000,23.87,23.87,23.65,23.65,9643,0
+WLFC.US,D,20170908,000000,23.81,23.88,23.58,23.58,3248,0
+WLFC.US,D,20170911,000000,24.02,24.05,23.63,23.8,4298,0
+WLFC.US,D,20170912,000000,23.74,23.74,23.61,23.68,3334,0
+WLFC.US,D,20170913,000000,23.47,24.32,23.47,24,50094,0
+WLFC.US,D,20170914,000000,24.8,24.8,23.75,23.75,15844,0
+WLFC.US,D,20170915,000000,23.7,23.82,23.355,23.6,28221,0
+WLFC.US,D,20170918,000000,23.75,24.025,23.69,24,11143,0
+WLFC.US,D,20170919,000000,24.11,24.17,23.94,24.05,8889,0
+WLFC.US,D,20170920,000000,24.16,24.46,24.05,24.15,12120,0
+WLFC.US,D,20170921,000000,24.11,24.26,24.07,24.1,8952,0
+WLFC.US,D,20170922,000000,24.04,24.36,24.01,24.29,6361,0
+WLFC.US,D,20170925,000000,24.17,24.46,24.17,24.3,6628,0
+WLFC.US,D,20170926,000000,24.44,24.44,24.11,24.27,4132,0
+WLFC.US,D,20170927,000000,24.28,24.49,24.06,24.36,10496,0
+WLFC.US,D,20170928,000000,24.48,24.48,24.28,24.36,9949,0
+WLFC.US,D,20170929,000000,24.96,24.96,24.54,24.54,6253,0
+WLFC.US,D,20171002,000000,24.67,24.89,24.45,24.76,9773,0
+WLFC.US,D,20171003,000000,25,25.4,24.61,25.38,5575,0
+WLFC.US,D,20171004,000000,25.5192,25.5192,24.79,25.04,7583,0
+WLFC.US,D,20171005,000000,25.16,25.33,25.03,25.2,7627,0
+WLFC.US,D,20171006,000000,25.23,25.46,25,25.37,6685,0
+WLFC.US,D,20171009,000000,25.17,25.36,24.96,25.07,3736,0
+WLFC.US,D,20171010,000000,25.1,25.29,25.01,25.29,5069,0
+WLFC.US,D,20171011,000000,25.3,25.3,24.89,24.97,3907,0
+WLFC.US,D,20171012,000000,24.97,25.2,24.76,24.92,6983,0
+WLFC.US,D,20171013,000000,24.95,24.95,24.7,24.8,2468,0
+WLFC.US,D,20171016,000000,24.78,24.86,24.66,24.86,6484,0
+WLFC.US,D,20171017,000000,25.02,25.279,24.72,24.79,3851,0
+WLFC.US,D,20171018,000000,24.8,25.22,24.64,24.93,4084,0
+WLFC.US,D,20171019,000000,24.875,25.23,24.52,25,6753,0
+WLFC.US,D,20171020,000000,25.09,25.285,25.08,25.25,3925,0
+WLFC.US,D,20171023,000000,25.28,25.38,25.08,25.08,2975,0
+WLFC.US,D,20171024,000000,25.11,25.38,24.78,24.78,3089,0
+WLFC.US,D,20171025,000000,24.66,25.17,24.56,24.93,7286,0
+WLFC.US,D,20171026,000000,25.3,25.3,24.74,25,2336,0
+WLFC.US,D,20171027,000000,25.0917,25.76,24.87,25.42,16515,0
+WLFC.US,D,20171030,000000,25.53,25.53,25.02,25.06,3937,0
+WLFC.US,D,20171031,000000,25.18,25.5,25.02,25.09,12701,0
+WLFC.US,D,20171101,000000,25.15,25.2,24.62,24.63,8341,0
+WLFC.US,D,20171102,000000,24.8693,24.93,24.76,24.93,5595,0
+WLFC.US,D,20171103,000000,24.7019,25,24.58,24.81,5848,0
+WLFC.US,D,20171106,000000,24.73,24.95,24.61,24.61,1326,0
+WLFC.US,D,20171107,000000,24.62,24.91,24.62,24.73,12126,0
+WLFC.US,D,20171108,000000,24.7,25.3,24.61,24.91,13384,0
+WLFC.US,D,20171109,000000,24.9,25.02,24.9,25.01,1899,0
+WLFC.US,D,20171110,000000,25.195,25.195,24.96,25.11,1538,0
+WLFC.US,D,20171113,000000,25.09,25.21,24.71,25.08,22228,0
+WLFC.US,D,20171114,000000,25.08,25.08,24.8201,25.05,3403,0
+WLFC.US,D,20171115,000000,24.74,24.76,24.61,24.7,11149,0
+WLFC.US,D,20171116,000000,24.72,24.72,24.51,24.62,8927,0
+WLFC.US,D,20171117,000000,24.5,24.76,24.5,24.76,7503,0
+WLFC.US,D,20171120,000000,24.79,24.97,24.52,24.78,8026,0
+WLFC.US,D,20171121,000000,24.92,25.22,24.83,25.11,8656,0
+WLFC.US,D,20171122,000000,25.14,25.25,24.998,25.03,4171,0
+WLFC.US,D,20171124,000000,24.99,25.15,24.9,25.14,6134,0
+WLFC.US,D,20171127,000000,24.98,25.4,24.73,25.12,39832,0
+WLFC.US,D,20171128,000000,25.05,25.31,25.05,25.31,12140,0
+WLFC.US,D,20171129,000000,25.47,26.19,25.47,26.19,3122,0
+WLFC.US,D,20171130,000000,26.3,26.82,26.16,26.24,12796,0
+WLFC.US,D,20171201,000000,26.28,26.7,25.52,25.72,12475,0
+WLFC.US,D,20171204,000000,25.91,26.2,25.71,25.91,6956,0
+WLFC.US,D,20171205,000000,25.86,25.99,25.62,25.78,4073,0
+WLFC.US,D,20171206,000000,25.75,25.95,25.55,25.65,3695,0
+WLFC.US,D,20171207,000000,25.58,25.71,25.43,25.55,9025,0
+WLFC.US,D,20171208,000000,25.88,25.88,25.35,25.48,3858,0
+WLFC.US,D,20171211,000000,25.54,25.54,24.291,24.52,12386,0
+WLFC.US,D,20171212,000000,24.39,24.64,24.38,24.54,10586,0
+WLFC.US,D,20171213,000000,24.7709,24.7709,24.43,24.52,13584,0
+WLFC.US,D,20171214,000000,24.4,24.4,23.65,23.87,33223,0
+WLFC.US,D,20171215,000000,23.59,24.31,22.51,23.86,58485,0
+WLFC.US,D,20171218,000000,23.75,24.47,23.75,24.21,16075,0
+WLFC.US,D,20171219,000000,24.91,25.84,23.93,24.01,13371,0
+WLFC.US,D,20171220,000000,24.05,24.65,24.02,24.4,7925,0
+WLFC.US,D,20171221,000000,24.32,24.62,24.1454,24.42,9197,0
+WLFC.US,D,20171222,000000,24.56,24.65,24.31,24.51,15091,0
+WLFC.US,D,20171226,000000,24.52,24.87,24.52,24.81,4585,0
+WLFC.US,D,20171227,000000,24.63,24.975,24.63,24.86,5790,0
+WLFC.US,D,20171228,000000,24.79,25.34,24.452,25.34,12043,0
+WLFC.US,D,20171229,000000,25.17,25.259,24.87,24.97,12885,0
+WLFC.US,D,20180102,000000,25,25.58,25,25.58,19494,0
+WLFC.US,D,20180103,000000,25.52,25.7,25.51,25.64,11251,0
+WLFC.US,D,20180104,000000,25.75,26.06,25.52,25.76,16688,0
+WLFC.US,D,20180105,000000,25.83,26.26,25.52,26.26,21798,0
+WLFC.US,D,20180108,000000,26.2,26.2,25.55,25.96,17359,0
+WLFC.US,D,20180109,000000,26.48,26.48,26.11,26.26,4526,0
+WLFC.US,D,20180110,000000,25.94,26.195,25.9101,26.03,12101,0
+WLFC.US,D,20180111,000000,26.11,26.45,26.11,26.2,5111,0
+WLFC.US,D,20180112,000000,26.18,26.47,26.05,26.47,3177,0
+WLFC.US,D,20180116,000000,26.47,26.9,26.44,26.45,7727,0
+WLFC.US,D,20180117,000000,26.59,26.95,26.51,26.89,6016,0
+WLFC.US,D,20180118,000000,26.79,26.79,26.61,26.61,3912,0
+WLFC.US,D,20180119,000000,26.6,26.8713,26.6,26.66,6333,0
+WLFC.US,D,20180122,000000,26.79,26.92,26.61,26.69,3852,0
+WLFC.US,D,20180123,000000,26.62,26.77,26.62,26.77,6044,0
+WLFC.US,D,20180124,000000,26.88,26.93,26.63,26.71,6829,0
+WLFC.US,D,20180125,000000,26.73,26.89,26.61,26.76,10303,0
+WLFC.US,D,20180126,000000,26.742,26.92,26.61,26.83,7386,0
+WLFC.US,D,20180129,000000,26.94,27.1,26.7,27.01,48908,0
+WLFC.US,D,20180130,000000,26.84,27.13,26.84,27,13967,0
+WLFC.US,D,20180131,000000,27.13,27.14,26.88,27,18194,0
+WLFC.US,D,20180201,000000,27.1,27.59,26.88,27.525,16736,0
+WLFC.US,D,20180202,000000,27.36,27.6,27.11,27.23,7351,0
+WLFC.US,D,20180205,000000,26.98,27.34,26.88,26.88,10439,0
+WLFC.US,D,20180206,000000,26.96,27.58,26.83,27.03,8262,0
+WLFC.US,D,20180207,000000,27.05,27.11,26.63,26.92,7132,0
+WLFC.US,D,20180208,000000,26.73,26.79,26.61,26.61,11440,0
+WLFC.US,D,20180209,000000,26.76,27.39,26.61,27.29,11813,0
+WLFC.US,D,20180212,000000,27.16,27.16,26.62,26.67,9098,0
+WLFC.US,D,20180213,000000,26.72,27.01,26.72,26.72,6073,0
+WLFC.US,D,20180214,000000,26.63,27.23,26.63,26.94,8196,0
+WLFC.US,D,20180215,000000,27.33,27.36,27.02,27.35,5399,0
+WLFC.US,D,20180216,000000,27.12,27.41,26.99,27.3195,4525,0
+WLFC.US,D,20180220,000000,27.25,27.25,26.66,26.68,9064,0
+WLFC.US,D,20180221,000000,27.07,27.07,26.75,26.77,2510,0
+WLFC.US,D,20180222,000000,26.64,27.2515,26.64,27.13,3653,0
+WLFC.US,D,20180223,000000,26.96,27,26.89,27,2208,0
+WLFC.US,D,20180226,000000,27.05,27.05,26.91,27.04,2146,0
+WLFC.US,D,20180227,000000,26.84,27.04,26.72,26.94,5183,0
+WLFC.US,D,20180228,000000,27.13,27.43,27,27.3,10228,0
+WLFC.US,D,20180301,000000,27.44,27.44,27.15,27.26,4630,0
+WLFC.US,D,20180302,000000,27.34,27.47,27.04,27.42,4143,0
+WLFC.US,D,20180305,000000,27.42,27.45,27.25,27.41,4265,0
+WLFC.US,D,20180306,000000,27.47,27.57,27.21,27.54,17578,0
+WLFC.US,D,20180307,000000,27.41,27.72,27.41,27.59,11281,0
+WLFC.US,D,20180308,000000,27.56,28.29,27.56,28.2,10654,0
+WLFC.US,D,20180309,000000,28.3,28.98,28,28.98,18874,0
+WLFC.US,D,20180312,000000,28.87,28.87,27.33,28.64,15479,0
+WLFC.US,D,20180313,000000,29.28,29.36,28.71,29.01,25180,0
+WLFC.US,D,20180314,000000,28.85,29.8785,28.74,28.85,25077,0
+WLFC.US,D,20180315,000000,28.68,29.31,28.68,28.87,4578,0
+WLFC.US,D,20180316,000000,28.82,29.2966,28.5,28.61,36653,0
+WLFC.US,D,20180319,000000,28.76,30.5,28.76,29.62,18761,0
+WLFC.US,D,20180320,000000,30.43,30.43,28.78,29.36,7137,0
+WLFC.US,D,20180321,000000,29.05,30.67,29.05,29.76,15003,0
+WLFC.US,D,20180322,000000,29.8,30.28,28.92,29.61,10404,0
+WLFC.US,D,20180323,000000,29.84,30.25,29.23,29.53,15766,0
+WLFC.US,D,20180326,000000,29.8,31.45,29.16,31.09,22994,0
+WLFC.US,D,20180327,000000,30.91,32.7,30.91,32.06,23321,0
+WLFC.US,D,20180328,000000,32.1,33.63,32.1,33.3,24027,0
+WLFC.US,D,20180329,000000,33.4,35.329,33.4,34.28,34483,0
+WLFC.US,D,20180402,000000,33.95,34.51,33.7,34.085,24587,0
+WLFC.US,D,20180403,000000,33.94,34.83,33.48,33.55,17500,0
+WLFC.US,D,20180404,000000,33.05,33.39,32.5401,33.3,14192,0
+WLFC.US,D,20180405,000000,33,33.94,32.86,32.93,20149,0
+WLFC.US,D,20180406,000000,32.66,33.41,31.19,31.4,8144,0
+WLFC.US,D,20180409,000000,31.72,31.72,30.0601,30.97,21208,0
+WLFC.US,D,20180410,000000,31.65,32.38,31.015,32.21,10444,0
+WLFC.US,D,20180411,000000,31.36,31.66,30.55,30.98,51232,0
+WLFC.US,D,20180412,000000,31.71,33.77,31.18,33.59,61859,0
+WLFC.US,D,20180413,000000,33.85,34.49,33.04,33.21,27753,0
+WLFC.US,D,20180416,000000,33.21,34.3093,32.82,33.99,12018,0
+WLFC.US,D,20180417,000000,33.5,34.84,33.5,34.78,6855,0
+WLFC.US,D,20180418,000000,34.77,34.93,33.89,33.92,15294,0
+WLFC.US,D,20180419,000000,33.93,34.84,33.3809,33.96,25373,0
+WLFC.US,D,20180420,000000,33.98,34.8699,33.98,34.46,6910,0
+WLFC.US,D,20180423,000000,34.72,34.94,34.2925,34.39,22254,0
+WLFC.US,D,20180424,000000,34.38,34.895,34.38,34.65,5453,0
+WLFC.US,D,20180425,000000,34.66,35.465,34.02,35.41,22803,0
+WLFC.US,D,20180426,000000,35.41,35.91,34.78,35.42,7971,0
+WLFC.US,D,20180427,000000,35.36,36.7,35.2,35.49,25138,0
+WLFC.US,D,20180430,000000,35.77,35.77,32.571,32.68,15921,0
+WLFC.US,D,20180501,000000,32.6699,32.88,32.12,32.405,11593,0
+WLFC.US,D,20180502,000000,32.68,33.8,32.4601,33.44,17095,0
+WLFC.US,D,20180503,000000,33.21,33.33,32.4201,32.65,7260,0
+WLFC.US,D,20180504,000000,32.74,33.91,32.5601,33.88,19923,0
+WLFC.US,D,20180507,000000,33.94,34.54,33.94,34.19,3605,0
+WLFC.US,D,20180508,000000,34,34,32.0701,32.93,7897,0
+WLFC.US,D,20180509,000000,33.05,34.07,32.65,33.41,30870,0
+WLFC.US,D,20180510,000000,32.8,33.95,32.8,33.6,16753,0
+WLFC.US,D,20180511,000000,32.9,33.15,32.23,32.58,58334,0
+WLFC.US,D,20180514,000000,32.83,33.18,32.285,32.55,4818,0
+WLFC.US,D,20180515,000000,32.43,33.19,32.37,32.77,36095,0
+WLFC.US,D,20180516,000000,32.5,33.75,32.5,33.4,73093,0
+WLFC.US,D,20180517,000000,33.3801,34.9,33.0801,33.6,54558,0
+WLFC.US,D,20180518,000000,33.7,35.5202,33.45,33.62,19926,0
+WLFC.US,D,20180521,000000,33.57,34.4493,32.53,32.7,21892,0
+WLFC.US,D,20180522,000000,32.7,32.7,31.5727,31.82,24233,0
+WLFC.US,D,20180523,000000,31.57,32.66,31.57,32.18,5725,0
+WLFC.US,D,20180524,000000,32.19,32.2145,31.1301,31.89,33838,0
+WLFC.US,D,20180525,000000,31.67,32.29,31.66,32.07,5312,0
+WLFC.US,D,20180529,000000,32.07,32.45,31.59,31.97,16385,0
+WLFC.US,D,20180530,000000,32.59,32.7,32.1,32.25,8590,0
+WLFC.US,D,20180531,000000,32.11,32.11,31.48,31.89,19561,0
+WLFC.US,D,20180601,000000,32.31,32.7,32.2401,32.6,6349,0
+WLFC.US,D,20180604,000000,32.57,32.57,31.7,31.72,14407,0
+WLFC.US,D,20180605,000000,31.71,31.89,31.28,31.67,10268,0
+WLFC.US,D,20180606,000000,31.86,32.4282,31.31,31.75,21017,0
+WLFC.US,D,20180607,000000,31.43,31.8935,31.43,31.44,12563,0
+WLFC.US,D,20180608,000000,31.65,31.81,31.36,31.45,11303,0
+WLFC.US,D,20180611,000000,32.05,32.05,31.085,31.42,11103,0
+WLFC.US,D,20180612,000000,31.215,31.48,31.03,31.32,9638,0
+WLFC.US,D,20180613,000000,31.29,31.48,31.1,31.41,9335,0
+WLFC.US,D,20180614,000000,31.36,31.6,31.07,31.36,7442,0
+WLFC.US,D,20180615,000000,31.11,31.67,30.82,31.21,10857,0
+WLFC.US,D,20180618,000000,31.35,32.44,31.08,31.82,14744,0
+WLFC.US,D,20180619,000000,31.51,31.77,31.01,31.18,32671,0
+WLFC.US,D,20180620,000000,31.05,31.365,30.9,31.16,27422,0
+WLFC.US,D,20180621,000000,31.02,31.7375,31.02,31.12,17186,0
+WLFC.US,D,20180622,000000,31.1,32.42,31.1,32.42,41024,0
+WLFC.US,D,20180625,000000,32,32,31.21,31.25,14460,0
+WLFC.US,D,20180626,000000,31.09,31.41,30.86,31.23,21505,0
+WLFC.US,D,20180627,000000,31.065,31.9,30.85,31.28,14741,0
+WLFC.US,D,20180628,000000,31.25,31.59,31.12,31.16,10845,0
+WLFC.US,D,20180629,000000,31.25,31.97,31.11,31.59,10846,0
+WLFC.US,D,20180702,000000,31.85,31.85,31.42,31.59,2687,0
+WLFC.US,D,20180703,000000,31.66,31.66,30.91,31.53,3322,0
+WLFC.US,D,20180705,000000,31.7808,32.03,31.16,31.72,25364,0
+WLFC.US,D,20180706,000000,31.86,32.24,31.72,32.23,4078,0
+WLFC.US,D,20180709,000000,32.05,32.96,31.74,31.74,29995,0
+WLFC.US,D,20180710,000000,31.79,33.45,31.38,31.94,23205,0
+WLFC.US,D,20180711,000000,31.6,32.6545,31.205,31.43,11978,0
+WLFC.US,D,20180712,000000,31.2204,32.35,30.97,31.59,15804,0
+WLFC.US,D,20180713,000000,31.77,32.83,31.41,31.64,4924,0
+WLFC.US,D,20180716,000000,31.82,32.05,31.23,31.52,10194,0
+WLFC.US,D,20180717,000000,31.81,32.23,31.42,31.55,7698,0
+WLFC.US,D,20180718,000000,31.6,31.96,31.321,31.96,6898,0
+WLFC.US,D,20180719,000000,31.81,33.43,31.37,31.7,9601,0
+WLFC.US,D,20180720,000000,31.49,32.479,31.27,31.38,17415,0
+WLFC.US,D,20180723,000000,31.741,32.6623,31.51,31.56,14692,0
+WLFC.US,D,20180724,000000,32.385,32.4,31.31,31.4,11770,0
+WLFC.US,D,20180725,000000,31.66,32.43,31.2,31.28,9728,0
+WLFC.US,D,20180726,000000,31.46,31.82,30.9,31.24,13975,0
+WLFC.US,D,20180727,000000,31.16,31.16,30.9,30.9,5301,0
+WLFC.US,D,20180730,000000,31,31.52,30.81,30.81,8076,0
+WLFC.US,D,20180731,000000,31.638,31.638,30.9575,31.22,16576,0
+WLFC.US,D,20180801,000000,31.4,31.58,30.85,31.15,4329,0
+WLFC.US,D,20180802,000000,31.1,31.48,30.89,31.2,6698,0
+WLFC.US,D,20180803,000000,31.61,31.61,30.8725,31,4300,0
+WLFC.US,D,20180806,000000,30.92,33.532,30.81,33.2,36699,0
+WLFC.US,D,20180807,000000,33.2,34.97,32.2193,32.85,20605,0
+WLFC.US,D,20180808,000000,32.99,33.355,32.7,33.05,14699,0
+WLFC.US,D,20180809,000000,33.31,34.76,33.085,34.51,8880,0
+WLFC.US,D,20180810,000000,33.67,34.38,33.305,33.82,11657,0
+WLFC.US,D,20180813,000000,33.82,33.83,32.65,33.46,21536,0
+WLFC.US,D,20180814,000000,33.1,33.49,33.07,33.15,3185,0
+WLFC.US,D,20180815,000000,32.87,33.4,32.87,33.11,7551,0
+WLFC.US,D,20180816,000000,33.49,34.47,33.49,33.9,4338,0
+WLFC.US,D,20180817,000000,33.62,34.19,33.1613,34.155,11500,0
+WLFC.US,D,20180820,000000,34.2,34.66,34.2,34.64,3878,0
+WLFC.US,D,20180821,000000,34.5,35.3,33.81,33.81,14189,0
+WLFC.US,D,20180822,000000,33.81,34.2884,33.64,33.94,7788,0
+WLFC.US,D,20180823,000000,33.71,34.72,33.71,33.97,15257,0
+WLFC.US,D,20180824,000000,33.83,34.34,33.735,34.22,5867,0
+WLFC.US,D,20180827,000000,34.8106,35.09,34.4,34.55,8194,0
+WLFC.US,D,20180828,000000,34.57,34.63,34.15,34.52,9019,0
+WLFC.US,D,20180829,000000,34.14,34.55,33.99,34.33,10142,0
+WLFC.US,D,20180830,000000,34.3,34.5,33.86,34.17,7755,0
+WLFC.US,D,20180831,000000,34.4,34.42,34.015,34.28,7349,0
+WLFC.US,D,20180904,000000,34.13,34.5,34.13,34.5,10463,0
+WLFC.US,D,20180905,000000,34.25,34.59,34.1,34.44,10373,0
+WLFC.US,D,20180906,000000,34.4,34.4,33.93,34.1,5682,0
+WLFC.US,D,20180907,000000,33.901,34.23,33.8132,34.15,7499,0
+WLFC.US,D,20180910,000000,34.29,34.43,33.97,34.35,8327,0
+WLFC.US,D,20180911,000000,34.33,34.49,34.21,34.33,8889,0
+WLFC.US,D,20180912,000000,34.15,34.6899,33.641,34.33,8828,0
+WLFC.US,D,20180913,000000,34.31,34.6999,34.27,34.33,8712,0
+WLFC.US,D,20180914,000000,34.2,34.52,34.2,34.33,7239,0
+WLFC.US,D,20180917,000000,34.03,34.685,33.9979,34.33,12175,0
+WLFC.US,D,20180918,000000,34.3,34.68,34.3,34.51,18190,0
+WLFC.US,D,20180919,000000,34.61,34.65,34.31,34.53,6653,0
+WLFC.US,D,20180920,000000,34.51,34.73,34.47,34.67,5098,0
+WLFC.US,D,20180921,000000,34.69,35,34.47,35,20797,0
+WLFC.US,D,20180924,000000,34.9,34.91,34.565,34.62,5515,0
+WLFC.US,D,20180925,000000,34.8,34.91,34.7544,34.81,2937,0
+WLFC.US,D,20180926,000000,35,35.61,35,35.26,5206,0
+WLFC.US,D,20180927,000000,34.26,35.9,34.26,35.2,11724,0
+WLFC.US,D,20180928,000000,34.73,35,34.365,34.51,8107,0
+WLFC.US,D,20181001,000000,34.53,35.7531,34.35,34.58,8477,0
+WLFC.US,D,20181002,000000,34.33,35.06,34.33,34.82,7132,0
+WLFC.US,D,20181003,000000,34.94,34.94,34.42,34.54,2023,0
+WLFC.US,D,20181004,000000,34.54,34.77,34.33,34.56,4349,0
+WLFC.US,D,20181005,000000,34.75,34.75,34.27,34.43,9757,0
+WLFC.US,D,20181008,000000,34.49,34.49,34.28,34.35,4449,0
+WLFC.US,D,20181009,000000,34.32,34.97,34.32,34.58,12513,0
+WLFC.US,D,20181010,000000,34.31,34.75,34.31,34.33,9257,0
+WLFC.US,D,20181011,000000,34.32,34.69,34.32,34.33,9737,0
+WLFC.US,D,20181012,000000,34.305,34.79,34.26,34.34,9435,0
+WLFC.US,D,20181015,000000,34.265,34.58,34.265,34.51,5239,0
+WLFC.US,D,20181016,000000,34.51,34.66,34.32,34.66,12505,0
+WLFC.US,D,20181017,000000,34.6318,35.47,34.43,34.93,9244,0
+WLFC.US,D,20181018,000000,35.8,35.8272,34.55,35.22,9158,0
+WLFC.US,D,20181019,000000,35.2,35.3306,34.625,34.78,9140,0
+WLFC.US,D,20181022,000000,35.2,35.6163,34.8688,35.38,6532,0
+WLFC.US,D,20181023,000000,35.27,35.27,34.34,34.79,1091,0
+WLFC.US,D,20181024,000000,35.08,35.09,34.545,34.72,12757,0
+WLFC.US,D,20181025,000000,34.45,35.32,34.36,35.09,8709,0
+WLFC.US,D,20181026,000000,34.5017,34.93,34.36,34.41,8108,0
+WLFC.US,D,20181029,000000,34.7,35.39,34.3983,35.3,4693,0
+WLFC.US,D,20181030,000000,34.74,35.35,34.735,35.11,6202,0
+WLFC.US,D,20181031,000000,34.94,35.14,34.46,34.62,8228,0
+WLFC.US,D,20181101,000000,34.1083,35.03,34.1083,34.67,3025,0
+WLFC.US,D,20181102,000000,34.63,34.7779,34.4,34.74,3431,0
+WLFC.US,D,20181105,000000,35.99,37.95,35.7,37.69,14096,0
+WLFC.US,D,20181106,000000,37.98,39.95,37.98,39.32,19161,0
+WLFC.US,D,20181107,000000,39.89,39.89,39.44,39.86,7311,0
+WLFC.US,D,20181108,000000,39.5347,39.7061,38.2,39,3115,0
+WLFC.US,D,20181109,000000,38.56,38.56,37.44,37.86,4728,0
+WLFC.US,D,20181112,000000,37.8217,38.02,37.5,37.56,1854,0
+WLFC.US,D,20181113,000000,37.9322,38.07,37.9322,37.98,2427,0
+WLFC.US,D,20181114,000000,38.2,38.71,37.15,37.8,4508,0
+WLFC.US,D,20181115,000000,37.81,37.88,36.06,36.73,5721,0
+WLFC.US,D,20181116,000000,36.85,36.97,36.04,36.8,4928,0
+WLFC.US,D,20181119,000000,36.81,36.895,35.2707,36.4,3919,0
+WLFC.US,D,20181120,000000,36.41,36.41,35.07,35.46,14833,0
+WLFC.US,D,20181121,000000,35.56,36.315,35.51,35.78,1660,0
+WLFC.US,D,20181123,000000,34.72,36.7,34.72,36.7,3135,0
+WLFC.US,D,20181126,000000,36.57,37.6193,36.46,36.46,6962,0
+WLFC.US,D,20181127,000000,36.45,37.26,35.2777,36.83,5884,0
+WLFC.US,D,20181128,000000,37.03,37.5449,36.55,36.55,6751,0
+WLFC.US,D,20181129,000000,36.74,37.69,36.739,37.35,5310,0
+WLFC.US,D,20181130,000000,37.3,37.3,36.4402,36.84,11669,0
+WLFC.US,D,20181203,000000,37.31,38.1,37.17,38.1,4000,0
+WLFC.US,D,20181204,000000,37.82,38.65,36.1,36.67,7084,0
+WLFC.US,D,20181206,000000,37.38,37.38,36.01,36.3,5671,0
+WLFC.US,D,20181207,000000,37.23,37.23,35.7232,35.98,6008,0
+WLFC.US,D,20181210,000000,36.27,37,35.41,35.99,7232,0
+WLFC.US,D,20181211,000000,35.72,35.79,34.7501,34.81,10264,0
+WLFC.US,D,20181212,000000,35.25,35.7601,34.69,34.69,14854,0
+WLFC.US,D,20181213,000000,35,35.15,34.73,34.8,2929,0
+WLFC.US,D,20181214,000000,34.9,34.9,34.33,34.33,6100,0
+WLFC.US,D,20181217,000000,35.01,35.01,34.3,34.62,5206,0
+WLFC.US,D,20181218,000000,34.57,37.4,34.385,34.44,9822,0
+WLFC.US,D,20181219,000000,35,35,34.32,34.32,5671,0
+WLFC.US,D,20181220,000000,34.31,34.34,33.33,33.33,10461,0
+WLFC.US,D,20181221,000000,33.37,33.6,32.88,33.6,22555,0
+WLFC.US,D,20181224,000000,33.53,33.63,32.73,33.48,3558,0
+WLFC.US,D,20181226,000000,32.4969,34,31.8,33.9,12703,0
+WLFC.US,D,20181227,000000,33.88,34.5437,33.88,34.22,3410,0
+WLFC.US,D,20181228,000000,34.21,34.64,33.84,33.94,7365,0
+WLFC.US,D,20181231,000000,34.24,35.15,33.884,34.6,8781,0
+WLFC.US,D,20190102,000000,34.44,35.78,33.6,35.67,11020,0
+WLFC.US,D,20190103,000000,35.53,35.9208,34.95,34.95,3257,0
+WLFC.US,D,20190104,000000,34.4499,35.94,34.3201,35.42,7080,0
+WLFC.US,D,20190107,000000,35.7559,36.76,35.7074,36.76,6737,0
+WLFC.US,D,20190108,000000,36.88,37,36.2,36.99,6215,0
+WLFC.US,D,20190109,000000,36.99,37.33,36.11,37.33,6961,0
+WLFC.US,D,20190110,000000,37.9,38,37.12,37.41,3584,0
+WLFC.US,D,20190111,000000,37.44,37.44,35.85,36.66,5762,0
+WLFC.US,D,20190114,000000,36.7698,37.47,35.915,36.91,11978,0
+WLFC.US,D,20190115,000000,37.0442,37.93,37.0048,37.85,7335,0
+WLFC.US,D,20190116,000000,38.02,38.33,36.587,37.4,10222,0
+WLFC.US,D,20190117,000000,38.35,38.94,37.45,38.68,7332,0
+WLFC.US,D,20190118,000000,38.85,39.1556,38.6292,38.74,6394,0
+WLFC.US,D,20190122,000000,38.99,39.145,37.29,37.81,4174,0
+WLFC.US,D,20190123,000000,38.3,38.3,36.61,36.8,6282,0
+WLFC.US,D,20190124,000000,37.1515,37.37,36.77,37.2,4632,0
+WLFC.US,D,20190125,000000,37.0991,38.44,37.0991,38.44,4028,0
+WLFC.US,D,20190128,000000,37.657,38.3975,37.3,37.78,7029,0
+WLFC.US,D,20190129,000000,37.5,38.1351,37.25,37.71,8659,0
+WLFC.US,D,20190130,000000,37.35,38.24,37.3,38.24,4489,0
+WLFC.US,D,20190131,000000,38.32,38.49,37.5046,38.28,10072,0
+WLFC.US,D,20190201,000000,38.0728,38.686,37.7899,38.4,5045,0
+WLFC.US,D,20190204,000000,38.36,39.89,38.27,39.68,7507,0
+WLFC.US,D,20190205,000000,39.69,39.99,39.69,39.83,7352,0
+WLFC.US,D,20190206,000000,39.7861,40.23,39.73,39.7755,5027,0
+WLFC.US,D,20190207,000000,39.68,39.93,39.68,39.84,2496,0
+WLFC.US,D,20190208,000000,40.0843,40.2361,39.69,39.95,2316,0
+WLFC.US,D,20190211,000000,40.25,40.25,39.9,40.15,5138,0
+WLFC.US,D,20190212,000000,40.63,41.24,40.5,41.24,7193,0
+WLFC.US,D,20190213,000000,41.15,41.6762,41.15,41.2,3832,0
+WLFC.US,D,20190214,000000,41.5164,42.55,41.39,42.01,12449,0
+WLFC.US,D,20190215,000000,42.35,43.756,42.35,43.62,17167,0
+WLFC.US,D,20190219,000000,43.98,44.65,43.75,44.2,15317,0
+WLFC.US,D,20190220,000000,43.89,43.89,42.85,42.85,9318,0
+WLFC.US,D,20190221,000000,43.0193,43.0413,41.87,42.3,8053,0
+WLFC.US,D,20190222,000000,42.35,42.97,42.1015,42.8,9890,0
+WLFC.US,D,20190225,000000,42.95,42.95,42.1082,42.18,4036,0
+WLFC.US,D,20190226,000000,42.15,42.15,41.8542,41.9,4338,0
+WLFC.US,D,20190227,000000,41.9341,42.4817,41.8515,42.02,7570,0
+WLFC.US,D,20190228,000000,41.76,42.4594,41.76,42.06,3639,0
+WLFC.US,D,20190301,000000,42.52,42.95,42.46,42.53,6372,0
+WLFC.US,D,20190304,000000,42.58,42.87,41.7301,42.6,4674,0
+WLFC.US,D,20190305,000000,42.532,42.61,42.29,42.38,1826,0
+WLFC.US,D,20190306,000000,41.79,42.4805,41.79,41.81,2003,0
+WLFC.US,D,20190307,000000,41.7038,41.735,39.02,39.26,22294,0
+WLFC.US,D,20190308,000000,38.75,38.9943,37.02,38.16,5676,0
+WLFC.US,D,20190311,000000,38.0742,38.46,37.8227,38.46,8166,0
+WLFC.US,D,20190312,000000,38.67,38.71,37.65,37.7,15008,0
+WLFC.US,D,20190313,000000,37.86,42.558,37.86,42.15,17649,0
+WLFC.US,D,20190314,000000,42.8,42.8,40.12,42.58,13254,0
+WLFC.US,D,20190315,000000,42.5,42.5,39.65,39.65,42573,0
+WLFC.US,D,20190318,000000,39.81,42.5,39.81,40.34,10178,0
+WLFC.US,D,20190319,000000,40.44,41.5,39.76,40.53,7145,0
+WLFC.US,D,20190320,000000,40.12,41.9489,40.1,40.95,11593,0
+WLFC.US,D,20190321,000000,40.44,42.175,40.44,41.48,8862,0
+WLFC.US,D,20190322,000000,41.36,42.21,39.91,39.91,17141,0
+WLFC.US,D,20190325,000000,40.4,40.91,39.87,40.58,5400,0
+WLFC.US,D,20190326,000000,40.57,41.64,40.1811,41.49,9601,0
+WLFC.US,D,20190327,000000,41.64,41.78,40.645,41.58,11875,0
+WLFC.US,D,20190328,000000,41.6,42.29,41.435,42.29,8089,0
+WLFC.US,D,20190329,000000,42.47,42.94,39.9294,42.39,19179,0
+WLFC.US,D,20190401,000000,42.44,42.44,41.18,41.99,11943,0
+WLFC.US,D,20190402,000000,41.75,42.15,41.2,41.77,9974,0
+WLFC.US,D,20190403,000000,41.609,41.91,41.15,41.71,8217,0
+WLFC.US,D,20190404,000000,41.51,41.93,41.51,41.8,3323,0
+WLFC.US,D,20190405,000000,41.405,41.975,41.15,41.77,10009,0
+WLFC.US,D,20190408,000000,41.75,42.55,41.529,42.55,5824,0
+WLFC.US,D,20190409,000000,41.93,42.81,41.8914,42.4,7709,0
+WLFC.US,D,20190410,000000,42.71,43,42.21,43,4936,0
+WLFC.US,D,20190411,000000,42.038,43.9,42.038,43.8,11641,0
+WLFC.US,D,20190412,000000,43.52,44.93,43.395,44.49,10726,0
+WLFC.US,D,20190415,000000,44.87,45.29,44.365,45.01,21152,0
+WLFC.US,D,20190416,000000,45.2,45.95,44.73,45.45,14384,0
+WLFC.US,D,20190417,000000,46.04,46.29,43.7038,45.83,17191,0
+WLFC.US,D,20190418,000000,45.37,45.93,45.37,45.9,8820,0
+WLFC.US,D,20190422,000000,45.89,46.29,45.89,46.05,7150,0
+WLFC.US,D,20190423,000000,46.28,48.39,46.28,48.27,20580,0
+WLFC.US,D,20190424,000000,48.27,48.6999,48.2,48.49,12389,0
+WLFC.US,D,20190425,000000,48.26,48.55,47.79,48.4,5260,0
+WLFC.US,D,20190426,000000,48.02,49.33,47.96,49.33,7339,0
+WLFC.US,D,20190429,000000,49.37,49.74,48.8,49.74,9759,0
+WLFC.US,D,20190430,000000,49.74,49.84,49.1,49.72,9034,0
+WLFC.US,D,20190501,000000,48.901,49.83,48.901,49.6,4688,0
+WLFC.US,D,20190502,000000,49.45,49.5481,48.85,49.3,4505,0
+WLFC.US,D,20190503,000000,49.3,49.92,49.3,49.92,3611,0
+WLFC.US,D,20190506,000000,51.33,51.33,49.5691,49.7,11273,0
+WLFC.US,D,20190507,000000,49.15,50.4,49.15,50.04,8018,0
+WLFC.US,D,20190508,000000,50.31,52,50.2,51.65,3813,0
+WLFC.US,D,20190509,000000,51,55.49,51,54.73,21562,0
+WLFC.US,D,20190510,000000,55.01,55.3675,54.4679,54.63,25584,0
+WLFC.US,D,20190513,000000,54.3,55.1283,53.595,54.79,13450,0
+WLFC.US,D,20190514,000000,54.89,55.85,54.5,55.49,12352,0
+WLFC.US,D,20190515,000000,54.81,57.17,54.81,56.6,11816,0
+WLFC.US,D,20190516,000000,56.69,58,56.65,57.28,10715,0
+WLFC.US,D,20190517,000000,57.08,57.59,56.22,56.29,8731,0
+WLFC.US,D,20190520,000000,56.32,56.93,55.616,56.5,8525,0
+WLFC.US,D,20190521,000000,56.61,56.61,52.19,52.73,31320,0
+WLFC.US,D,20190522,000000,52.73,53.66,52.69,53.5,13090,0
+WLFC.US,D,20190523,000000,52.99,52.99,52.01,52.52,10164,0
+WLFC.US,D,20190524,000000,52.65,53.3,52.38,52.66,5262,0
+WLFC.US,D,20190528,000000,52.87,52.87,52.02,52.29,5517,0
+WLFC.US,D,20190529,000000,51.78,52.065,50.76,51.11,18658,0
+WLFC.US,D,20190530,000000,51.29,51.5643,51.01,51.01,7599,0
+WLFC.US,D,20190531,000000,50.49,50.54,48.9949,49.8,11684,0
+WLFC.US,D,20190603,000000,50.02,50.94,50.01,50.94,7344,0
+WLFC.US,D,20190604,000000,50.84,53.38,50.34,52.87,6491,0
+WLFC.US,D,20190605,000000,52.86,52.87,50.26,50.74,12507,0
+WLFC.US,D,20190606,000000,50.69,51.95,50.13,50.72,11027,0
+WLFC.US,D,20190607,000000,50.24,50.9399,49.75,49.9,11463,0
+WLFC.US,D,20190610,000000,50.12,53.45,50.0678,52.98,14062,0
+WLFC.US,D,20190611,000000,52.86,53.464,52.02,52.44,12064,0
+WLFC.US,D,20190612,000000,52.74,53.57,52.04,53.46,11203,0
+WLFC.US,D,20190613,000000,54.49,54.49,53.51,53.79,17004,0
+WLFC.US,D,20190614,000000,54.13,54.18,53.7,53.83,8599,0
+WLFC.US,D,20190617,000000,54.1,55.2,53.2707,54.49,11711,0
+WLFC.US,D,20190618,000000,54.72,54.9849,54.15,54.9,6062,0
+WLFC.US,D,20190619,000000,54.57,55.83,54.57,55.4,12776,0
+WLFC.US,D,20190620,000000,55.36,55.9,55.01,55.31,5704,0
+WLFC.US,D,20190621,000000,55.08,55.92,54.9922,55.85,14304,0
+WLFC.US,D,20190624,000000,55.78,56.59,55.4662,56.58,14104,0
+WLFC.US,D,20190625,000000,56.57,57.1,56.19,57.1,12752,0
+WLFC.US,D,20190626,000000,57.1,57.7,54.37,54.85,11918,0
+WLFC.US,D,20190627,000000,54.7,55.95,54.4925,55.48,19022,0
+WLFC.US,D,20190628,000000,58.23,59.06,57.61,58.32,31736,0
+WLFC.US,D,20190701,000000,58.88,59.09,57.9,58.95,15049,0
+WLFC.US,D,20190702,000000,58.2,59.04,58.05,58.5,4410,0
+WLFC.US,D,20190703,000000,58.17,58.455,58,58.07,5883,0
+WLFC.US,D,20190705,000000,58.05,58.3725,58.01,58.33,5956,0
+WLFC.US,D,20190708,000000,57.72,59,57.39,58.99,9091,0
+WLFC.US,D,20190709,000000,58.99,59.95,58.99,59.85,8350,0
+WLFC.US,D,20190710,000000,59.95,61.23,59.54,61.15,9978,0
+WLFC.US,D,20190711,000000,62.54,64,62.15,63.13,8450,0
+WLFC.US,D,20190712,000000,63.19,63.5,63.0495,63.2,9791,0
+WLFC.US,D,20190715,000000,63.45,63.45,58.18,58.39,17183,0
+WLFC.US,D,20190716,000000,58.07,62.4,58.07,61.49,9447,0
+WLFC.US,D,20190717,000000,62.08,62.08,59.6,60.6,10524,0
+WLFC.US,D,20190718,000000,59.43,61.1,58.49,61.1,9988,0
+WLFC.US,D,20190719,000000,60.83,61.99,58.8092,60.75,13232,0
+WLFC.US,D,20190722,000000,61.38,61.95,60.83,61.75,7766,0
+WLFC.US,D,20190723,000000,61.52,63.6195,61.52,63.5,10673,0
+WLFC.US,D,20190724,000000,64.3,64.9299,62.67,64.3,7545,0
+WLFC.US,D,20190725,000000,64.959,64.959,63.17,63.17,3883,0
+WLFC.US,D,20190726,000000,63.79,64.56,63.1,63.6,3511,0
+WLFC.US,D,20190729,000000,64,64,62.27,62.27,3187,0
+WLFC.US,D,20190730,000000,62.87,63.05,62.36,62.45,7273,0
+WLFC.US,D,20190731,000000,62.64,63.938,61.62,62.25,11194,0
+WLFC.US,D,20190801,000000,62.19,63.045,61.16,61.16,9386,0
+WLFC.US,D,20190802,000000,60.37,60.37,58.49,58.94,6325,0
+WLFC.US,D,20190805,000000,58.26,58.88,57.53,58.11,7222,0
+WLFC.US,D,20190806,000000,59.01,60.7724,59.01,60.2,6486,0
+WLFC.US,D,20190807,000000,59.02,60.91,59.02,59.26,3769,0
+WLFC.US,D,20190808,000000,59.35,61.2166,59.35,59.61,10583,0
+WLFC.US,D,20190809,000000,59.13,60.63,58.5001,59.76,7679,0
+WLFC.US,D,20190812,000000,59.25,59.67,56.88,57.6,11516,0
+WLFC.US,D,20190813,000000,57.5862,59.36,57.321,59.36,5828,0
+WLFC.US,D,20190814,000000,58.24,59.34,57.6556,59.31,10886,0
+WLFC.US,D,20190815,000000,59.4,60.21,58.8692,59.98,7610,0
+WLFC.US,D,20190816,000000,60.18,60.8909,59.61,59.61,17220,0
+WLFC.US,D,20190819,000000,60.47,60.47,59.31,59.6,6554,0
+WLFC.US,D,20190820,000000,59.4218,60.03,59.01,59.25,5686,0
+WLFC.US,D,20190821,000000,59.485,60.79,59.1,60.7,5762,0
+WLFC.US,D,20190822,000000,60.84,60.84,59.61,60.61,17040,0
+WLFC.US,D,20190823,000000,60.62,60.62,58.6,58.6,8768,0
+WLFC.US,D,20190826,000000,58.8106,59.29,58.6,59.1,5972,0
+WLFC.US,D,20190827,000000,59.17,59.17,58.3362,59.09,8520,0
+WLFC.US,D,20190828,000000,60.3,61.0635,60,60.87,6765,0
+WLFC.US,D,20190829,000000,61.23,62.2,61.1084,61.83,6568,0
+WLFC.US,D,20190830,000000,62.9,62.9,61.77,61.77,3346,0
+WLFC.US,D,20190903,000000,61.85,62.9487,61.44,61.53,8592,0
+WLFC.US,D,20190904,000000,62.2844,62.2844,61.3,61.48,5104,0
+WLFC.US,D,20190905,000000,61.7848,62.68,61.45,62.55,5304,0
+WLFC.US,D,20190906,000000,61.86,62.3655,61.15,61.4,5749,0
+WLFC.US,D,20190909,000000,61.3716,61.48,60.7,61.48,6573,0
+WLFC.US,D,20190910,000000,60.82,66.06,60.82,66.06,8252,0
+WLFC.US,D,20190911,000000,65.82,69.9,64.4646,69.1,10020,0
+WLFC.US,D,20190912,000000,69.64,71.9629,69.4144,70.9,21384,0
+WLFC.US,D,20190913,000000,71.37,74.46,71.2162,74,16122,0
+WLFC.US,D,20190916,000000,70,70,58,58.79,58840,0
+WLFC.US,D,20190917,000000,58.79,59.5277,57.58,57.58,13669,0
+WLFC.US,D,20190918,000000,57.23,58.13,57.07,57.81,24872,0
+WLFC.US,D,20190919,000000,57.69,58.545,57.11,57.5,19741,0
+WLFC.US,D,20190920,000000,57.54,57.9954,56.9,56.9,39310,0
+WLFC.US,D,20190923,000000,56.51,57.31,56.02,56.02,16814,0
+WLFC.US,D,20190924,000000,55.56,55.94,54.51,54.87,19795,0
+WLFC.US,D,20190925,000000,55.23,57.02,55.23,56.97,6505,0
+WLFC.US,D,20190926,000000,57.14,57.14,56,56,5573,0
+WLFC.US,D,20190927,000000,56,56.11,55.02,55.02,7773,0
+WLFC.US,D,20190930,000000,55.1,55.59,55.1,55.38,9525,0
+WLFC.US,D,20191001,000000,55.2,55.5,54.22,54.22,13704,0
+WLFC.US,D,20191002,000000,53.9,54.49,53.5545,54.15,15196,0
+WLFC.US,D,20191003,000000,54.3,54.6703,54,54.46,7060,0
+WLFC.US,D,20191004,000000,54.96,56.64,54.96,56.14,4468,0
+WLFC.US,D,20191007,000000,56.475,57.72,56.475,57.12,5113,0
+WLFC.US,D,20191008,000000,57.09,57.15,54.81,55.37,7845,0
+WLFC.US,D,20191009,000000,55.42,55.79,54.76,55.1,9801,0
+WLFC.US,D,20191010,000000,55.42,55.8,54.26,54.82,10432,0
+WLFC.US,D,20191011,000000,55.47,55.79,54.86,55.55,11476,0
+WLFC.US,D,20191014,000000,55.5,55.5,54.26,54.55,8044,0
+WLFC.US,D,20191015,000000,54.955,55.06,54.53,55.06,6792,0
+WLFC.US,D,20191016,000000,54.945,55.39,54.51,54.87,6814,0
+WLFC.US,D,20191017,000000,55.03,55.49,54.315,55.2,8576,0
+WLFC.US,D,20191018,000000,54.99,55.08,54.51,54.51,6076,0
+WLFC.US,D,20191021,000000,54.7379,54.96,54.31,54.84,4819,0
+WLFC.US,D,20191022,000000,54.5994,54.681,54.345,54.681,4779,0
+WLFC.US,D,20191023,000000,54.35,54.7495,54.35,54.36,4404,0
+WLFC.US,D,20191024,000000,54.36,54.5688,54.14,54.27,4284,0
+WLFC.US,D,20191025,000000,54.01,54.74,54.01,54.74,4975,0
+WLFC.US,D,20191028,000000,54.41,55.41,54.0101,55.41,4855,0
+WLFC.US,D,20191029,000000,54.54,55.69,54.54,55.57,1905,0
+WLFC.US,D,20191030,000000,55.655,55.655,54.45,54.45,5117,0
+WLFC.US,D,20191031,000000,54.37,54.925,54.37,54.51,6165,0
+WLFC.US,D,20191101,000000,54.98,56.4,54.98,56.1,4772,0
+WLFC.US,D,20191104,000000,56.39,56.77,55.72,56.77,5083,0
+WLFC.US,D,20191105,000000,57.38,62.274,57.38,62.18,24430,0
+WLFC.US,D,20191106,000000,62,63.49,61.7,63,14960,0
+WLFC.US,D,20191107,000000,63.43,63.48,60.45,61.3,22078,0
+WLFC.US,D,20191108,000000,61.21,61.79,61.21,61.65,6538,0
+WLFC.US,D,20191111,000000,61.45,61.45,60.5654,60.9,9344,0
+WLFC.US,D,20191112,000000,60.89,60.89,59.7,59.7,3344,0
+WLFC.US,D,20191113,000000,59.71,60.85,59.71,60.47,3713,0
+WLFC.US,D,20191114,000000,60.3455,61.34,60.01,60.01,3176,0
+WLFC.US,D,20191115,000000,60.45,60.8,59.94,59.94,2619,0
+WLFC.US,D,20191118,000000,59.73,60.27,59.73,60.15,5266,0
+WLFC.US,D,20191119,000000,60.15,61.49,60.15,60.98,5815,0
+WLFC.US,D,20191120,000000,60.15,61.37,60.15,60.37,7355,0
+WLFC.US,D,20191121,000000,60.84,60.84,59.24,59.66,6057,0
+WLFC.US,D,20191122,000000,59.96,60.6,58.64,60.6,4327,0
+WLFC.US,D,20191125,000000,60.75,62.22,60.75,61.855,7130,0
+WLFC.US,D,20191126,000000,61.93,61.93,61.05,61.41,2505,0
+WLFC.US,D,20191127,000000,61.54,61.5467,60.04,60.04,4893,0
+WLFC.US,D,20191129,000000,59.98,60.1722,59.95,60,1428,0
+WLFC.US,D,20191202,000000,60,61.29,60,61.29,2944,0
+WLFC.US,D,20191203,000000,60.44,61.74,60.44,61.49,3543,0
+WLFC.US,D,20191204,000000,61.72,62.23,60.86,61.33,8285,0
+WLFC.US,D,20191205,000000,61.87,61.98,60.92,60.92,4820,0
+WLFC.US,D,20191206,000000,61.62,61.77,61.32,61.38,4364,0
+WLFC.US,D,20191209,000000,61.26,61.96,60.76,60.81,9194,0
+WLFC.US,D,20191210,000000,60.95,61.4,60.39,60.5,8341,0
+WLFC.US,D,20191211,000000,60.35,61.49,60.35,61.49,3615,0
+WLFC.US,D,20191212,000000,61.32,62,61.17,61.84,8625,0
+WLFC.US,D,20191213,000000,60.47,62,60.43,62,10846,0
+WLFC.US,D,20191216,000000,62.41,62.41,61,61.45,12165,0
+WLFC.US,D,20191217,000000,61.2,61.99,61.2,61.42,4522,0
+WLFC.US,D,20191218,000000,61.62,61.75,60.5,60.56,9504,0
+WLFC.US,D,20191219,000000,60.6,60.95,59.42,59.42,5937,0
+WLFC.US,D,20191220,000000,59.5,61.48,58.99,59.12,28460,0
+WLFC.US,D,20191223,000000,59.3306,59.6776,58.34,58.49,6304,0
+WLFC.US,D,20191224,000000,59.4395,59.4395,58.78,59.2,1957,0
+WLFC.US,D,20191226,000000,59.47,60.1895,58.61,59.7,9475,0
+WLFC.US,D,20191227,000000,59.98,60.74,59.1939,59.53,6886,0
+WLFC.US,D,20191230,000000,59.6,59.6,58.31,58.31,5727,0
+WLFC.US,D,20191231,000000,58.6,59.2,58.26,58.91,7079,0
+WLFC.US,D,20200102,000000,59.46,59.46,58.31,58.64,8514,0
+WLFC.US,D,20200103,000000,58.5,60.05,58.27,59.12,4918,0
+WLFC.US,D,20200106,000000,59.15,59.9,59.01,59.71,3933,0
+WLFC.US,D,20200107,000000,60.0948,61,59.9687,61,4095,0
+WLFC.US,D,20200108,000000,61,61.69,60.5747,60.85,5727,0
+WLFC.US,D,20200109,000000,60.52,61.97,60.52,61.7,2421,0
+WLFC.US,D,20200110,000000,60.76,60.915,60.1,60.1,3255,0
+WLFC.US,D,20200113,000000,59.97,60.5,59.4134,59.9,8631,0
+WLFC.US,D,20200114,000000,59.42,59.42,58.31,58.6,7969,0
+WLFC.US,D,20200115,000000,58.79,59.1255,58.37,58.37,4208,0
+WLFC.US,D,20200116,000000,58.54,59.19,58.54,58.56,3923,0
+WLFC.US,D,20200117,000000,59.14,59.69,58.55,58.75,5017,0
+WLFC.US,D,20200121,000000,59.12,59.2858,58.8,58.81,8178,0
+WLFC.US,D,20200122,000000,59.0496,59.2,58.76,58.76,3773,0
+WLFC.US,D,20200123,000000,58.76,59.16,58.76,58.85,3766,0
+WLFC.US,D,20200124,000000,58.99,59.17,58.7,58.8,5300,0
+WLFC.US,D,20200127,000000,58.52,60.635,58.4278,60.02,10708,0
+WLFC.US,D,20200128,000000,60.09,60.58,59.75,60.53,11504,0
+WLFC.US,D,20200129,000000,60.76,61.66,60.76,61.58,6482,0
+WLFC.US,D,20200130,000000,61.31,61.457,58.91,60.1,2560,0
+WLFC.US,D,20200131,000000,60.43,61.29,59.3,59.3,10814,0
+WLFC.US,D,20200203,000000,59.73,60.91,59.73,60.79,6548,0
+WLFC.US,D,20200204,000000,61.1,61.1,60.2296,60.8,1581,0
+WLFC.US,D,20200205,000000,60.9999,60.9999,60.8,60.8,1909,0
+WLFC.US,D,20200206,000000,60.71,60.71,59.15,59.21,5955,0
+WLFC.US,D,20200207,000000,59.63,59.8912,58.41,58.41,6239,0
+WLFC.US,D,20200210,000000,59.5,61.4994,59.2579,60.5,22431,0
+WLFC.US,D,20200211,000000,60.4,60.65,60.01,60.1,1931,0
+WLFC.US,D,20200212,000000,60.5,61.03,60.5,60.54,3889,0
+WLFC.US,D,20200213,000000,60.6,60.6,60.3,60.3,2247,0
+WLFC.US,D,20200214,000000,60.2631,60.6746,59.275,59.45,3892,0
+WLFC.US,D,20200218,000000,59.59,60.295,59.525,60.1,2957,0
+WLFC.US,D,20200219,000000,59.69,60.3,59.69,59.78,3361,0
+WLFC.US,D,20200220,000000,59.73,59.74,59.01,59.45,8782,0
+WLFC.US,D,20200221,000000,59.48,59.65,59.48,59.55,3501,0
+WLFC.US,D,20200224,000000,58.63,59.1388,58.52,58.68,7525,0
+WLFC.US,D,20200225,000000,58.86,59.43,58.55,59.3,12785,0
+WLFC.US,D,20200226,000000,59.54,60.2517,59.32,59.52,3047,0
+WLFC.US,D,20200227,000000,59.1,59.5,58.52,58.7,20739,0
+WLFC.US,D,20200228,000000,58.14,58.3223,55.74,56.7,19972,0
+WLFC.US,D,20200302,000000,56.51,56.51,55.11,56,16689,0
+WLFC.US,D,20200303,000000,55.88,55.88,53.69,55.06,25066,0
+WLFC.US,D,20200304,000000,55.21,55.42,54.01,55.4,18133,0
+WLFC.US,D,20200305,000000,54.13,54.8,51.82,51.82,13937,0
+WLFC.US,D,20200306,000000,47.8,51.62,45.71,50.7,20872,0
+WLFC.US,D,20200309,000000,48.3,48.3,39.06,39.69,16671,0
+WLFC.US,D,20200310,000000,40.81,41.2083,38.65,38.65,14703,0
+WLFC.US,D,20200311,000000,38.58,38.6565,34.15,34.8,25796,0
+WLFC.US,D,20200312,000000,32.33,33.76,30.51,30.52,24102,0
+WLFC.US,D,20200313,000000,31.44,31.44,28.76,28.9,13044,0
+WLFC.US,D,20200316,000000,28.5,28.5,22.01,22.02,21017,0
+WLFC.US,D,20200317,000000,21.71,24,19.31,19.84,20745,0
+WLFC.US,D,20200318,000000,19.83,20.17,17.46,17.75,21656,0
+WLFC.US,D,20200319,000000,17.48,18.05,16.9177,17.88,22174,0
+WLFC.US,D,20200320,000000,17.67,18.4299,17.26,18.3,29445,0
+WLFC.US,D,20200323,000000,18.01,18.71,16.07,16.14,14026,0
+WLFC.US,D,20200324,000000,17.75,20.48,17.75,19.86,29783,0
+WLFC.US,D,20200325,000000,20.7264,22.57,20.7264,21.9,26502,0
+WLFC.US,D,20200326,000000,22.67,28.5,21.51,23.98,28001,0
+WLFC.US,D,20200327,000000,23.89,24.55,22.5233,22.97,30243,0
+WLFC.US,D,20200330,000000,24.606,24.62,22.6379,24.05,9964,0
+WLFC.US,D,20200331,000000,24.21,28.27,24.21,26.6,23310,0
+WLFC.US,D,20200401,000000,25.53,25.5886,18.4689,18.75,23524,0
+WLFC.US,D,20200402,000000,19.11,23.9226,18.79,20.32,14059,0
+WLFC.US,D,20200403,000000,20.04,22.04,18.47,19.22,14376,0
+WLFC.US,D,20200406,000000,20.39,21.5967,19.42,20.81,16711,0
+WLFC.US,D,20200407,000000,21.74,22.76,20,20,13727,0
+WLFC.US,D,20200408,000000,20.76,24.02,20.76,22.65,15058,0
+WLFC.US,D,20200409,000000,22.65,24.88,22.0958,24.75,15075,0
+WLFC.US,D,20200413,000000,24.74,24.74,23.4314,23.46,7432,0
+WLFC.US,D,20200414,000000,24.5,25.67,22.86,22.87,9184,0
+WLFC.US,D,20200415,000000,22.44,22.78,21.25,21.35,10675,0
+WLFC.US,D,20200416,000000,23.6387,23.6387,18.4,19.94,21448,0
+WLFC.US,D,20200417,000000,20.28,21.97,20.21,21.34,10241,0
+WLFC.US,D,20200420,000000,21.34,21.34,20.2566,20.8,6288,0
+WLFC.US,D,20200421,000000,20.65,20.66,18.5,18.5,12384,0
+WLFC.US,D,20200422,000000,18.63,18.7,17.51,17.63,20764,0
+WLFC.US,D,20200423,000000,19.165,19.17,17.51,18.3,12354,0
+WLFC.US,D,20200424,000000,18.3,18.97,18,18.5,5286,0
+WLFC.US,D,20200427,000000,18.5,19.99,18.5,19.99,6856,0
+WLFC.US,D,20200428,000000,19.63,20.65,19.63,20.35,7610,0
+WLFC.US,D,20200429,000000,21.39,24.1,21.1298,22.63,16822,0
+WLFC.US,D,20200430,000000,22.74,24.16,20.01,20.01,9860,0
+WLFC.US,D,20200501,000000,20.097,20.29,18.59,19.28,11274,0
+WLFC.US,D,20200504,000000,20.37,20.37,18.06,18.6,19527,0
+WLFC.US,D,20200505,000000,18.61,22.31,18.61,19,22037,0
+WLFC.US,D,20200506,000000,19.2571,19.755,16.51,16.81,23890,0
+WLFC.US,D,20200507,000000,17.99,18.355,16.4001,17.04,14083,0
+WLFC.US,D,20200508,000000,17.1,18.8,17.1,17.66,11548,0
+WLFC.US,D,20200511,000000,17.66,17.66,16.55,16.72,21686,0
+WLFC.US,D,20200512,000000,16.6,16.6,15.66,15.66,23256,0
+WLFC.US,D,20200513,000000,16.29,16.29,14.8,15.09,20437,0
+WLFC.US,D,20200514,000000,14.76,15.64,14.11,15.64,13079,0
+WLFC.US,D,20200515,000000,15.6,15.73,14.51,14.98,20752,0
+WLFC.US,D,20200518,000000,15.33,18.4999,15.33,18.18,24596,0
+WLFC.US,D,20200519,000000,17.59,18.15,17.1,17.85,9672,0
+WLFC.US,D,20200520,000000,17.85,19.64,17.84,18.23,23626,0
+WLFC.US,D,20200521,000000,18.25,19.1,17.67,17.67,7158,0
+WLFC.US,D,20200522,000000,18.37,18.37,17.13,17.67,6229,0
+WLFC.US,D,20200526,000000,18.23,19.93,18.1048,19.05,24798,0
+WLFC.US,D,20200527,000000,19.175,20.77,18.5375,19.99,14628,0
+WLFC.US,D,20200528,000000,20.75,24.49,20.75,23.02,33091,0
+WLFC.US,D,20200529,000000,23,23,20.99,21.08,12786,0
+WLFC.US,D,20200601,000000,20.7,22.1995,20.5,20.57,17405,0
+WLFC.US,D,20200602,000000,20.55,21.59,19.86,20.05,15709,0
+WLFC.US,D,20200603,000000,20.12,22.5,20.12,21.52,27020,0
+WLFC.US,D,20200604,000000,21.16,26.5,21.16,25.27,62854,0
+WLFC.US,D,20200605,000000,26.8,33,26.8,28.71,71476,0
+WLFC.US,D,20200608,000000,30.02,33.76,30.02,32.64,40282,0
+WLFC.US,D,20200609,000000,32,32,30.5,31.31,31352,0
+WLFC.US,D,20200610,000000,31.91,32.125,29.67,29.9,24320,0
+WLFC.US,D,20200611,000000,28.01,28.135,23.5,23.76,21609,0
+WLFC.US,D,20200612,000000,25.03,29.26,24.0302,26.01,16864,0
+WLFC.US,D,20200615,000000,24.84,27.84,23.69,27.67,25708,0
+WLFC.US,D,20200616,000000,29.13,30.958,26.68,26.68,15499,0
+WLFC.US,D,20200617,000000,27.3,28.5899,25.1,25.5,10166,0
+WLFC.US,D,20200618,000000,25.13,26.3,24.13,24.5,10312,0
+WLFC.US,D,20200619,000000,24.81,24.81,23.15,23.42,21315,0
+WLFC.US,D,20200622,000000,23.4865,24.1,23.4865,24.1,9970,0
+WLFC.US,D,20200623,000000,23.868,24.774,23.5,24.41,11854,0
+WLFC.US,D,20200624,000000,24,24.21,21.8495,24.07,16247,0
+WLFC.US,D,20200625,000000,23.11,24,21.1601,24,13191,0
+WLFC.US,D,20200626,000000,23.47,23.8139,21.4361,22.35,20198,0
+WLFC.US,D,20200629,000000,23.05,24.69,22.38,24.69,9938,0
+WLFC.US,D,20200630,000000,24.2,24.3648,23.745,24.28,13008,0
+WLFC.US,D,20200701,000000,24.27,24.55,23.11,23.41,7933,0
+WLFC.US,D,20200702,000000,24.05,24.05,21.87,22.01,12114,0
+WLFC.US,D,20200706,000000,22.67,22.8,21.33,21.7,9471,0
+WLFC.US,D,20200707,000000,21.9,22.37,20.12,20.23,20561,0
+WLFC.US,D,20200708,000000,20.0001,22.12,20.0001,20.77,8021,0
+WLFC.US,D,20200709,000000,20.0001,21.38,20.0001,20.33,9444,0
+WLFC.US,D,20200710,000000,20.79,22.99,20.44,22.86,12713,0
+WLFC.US,D,20200713,000000,23.39,24.281,20.7,20.7,14250,0
+WLFC.US,D,20200714,000000,21.19,23.31,21.06,21.99,6771,0
+WLFC.US,D,20200715,000000,22.05,22.82,21.83,22.5,28481,0
+WLFC.US,D,20200716,000000,22.5,23.09,22.2,22.89,8879,0
+WLFC.US,D,20200717,000000,22.91,22.96,22.25,22.25,8464,0
+WLFC.US,D,20200720,000000,22.1,22.5,20.9,20.9,6967,0
+WLFC.US,D,20200721,000000,21.56,22.14,21.55,22.13,7689,0
+WLFC.US,D,20200722,000000,21.99,22.825,21.89,22.33,10503,0
+WLFC.US,D,20200723,000000,22.33,22.33,21.9,22.2,6687,0
+WLFC.US,D,20200724,000000,22.22,22.22,21.57,22.21,5868,0
+WLFC.US,D,20200727,000000,21.4771,22.14,21.4771,21.5,7394,0
+WLFC.US,D,20200728,000000,21.61,22.03,20.03,20.58,6906,0
+WLFC.US,D,20200729,000000,20.63,21.0699,20.23,20.35,14951,0
+WLFC.US,D,20200730,000000,20.01,21.93,20,20.63,13484,0
+WLFC.US,D,20200731,000000,21.94,21.94,19.41,19.5,14504,0
+WLFC.US,D,20200803,000000,19.88,21.83,18.33,21.79,17411,0
+WLFC.US,D,20200804,000000,21.49,21.49,19.4512,20.45,9600,0
+WLFC.US,D,20200805,000000,21.3,28.1,21.236,28.1,60782,0
+WLFC.US,D,20200806,000000,27.7,28,24.9603,26.595,32519,0
+WLFC.US,D,20200807,000000,26.58,27,25.8,25.84,7632,0
+WLFC.US,D,20200810,000000,25.78,27.265,24.8763,27,12795,0
+WLFC.US,D,20200811,000000,27.72,27.72,26.3,26.32,8204,0
+WLFC.US,D,20200812,000000,26.98,27.98,26.08,26.08,3924,0
+WLFC.US,D,20200813,000000,25.65,26.1,24.06,26.1,9175,0
+WLFC.US,D,20200814,000000,25.24,25.9,24.7,24.7,5078,0
+WLFC.US,D,20200817,000000,24.98,25.16,24.5,24.78,4954,0
+WLFC.US,D,20200818,000000,24.38,24.65,23.425,24.15,7669,0
+WLFC.US,D,20200819,000000,24.3,24.95,24.3,24.51,2660,0
+WLFC.US,D,20200820,000000,24.3199,24.3199,23,23.2,10426,0
+WLFC.US,D,20200821,000000,23.1,23.1,22.2,22.2,11379,0
+WLFC.US,D,20200824,000000,22.67,22.6758,19.89,20.41,19115,0
+WLFC.US,D,20200825,000000,20.5,20.5,19.22,20.06,14548,0
+WLFC.US,D,20200826,000000,20.27,20.74,20.1501,20.45,10708,0
+WLFC.US,D,20200827,000000,20.88,22.305,20.88,21.43,9508,0
+WLFC.US,D,20200828,000000,21.85,22.735,21.51,22.21,12569,0
+WLFC.US,D,20200831,000000,22,22.96,20.81,21.38,13573,0
+WLFC.US,D,20200901,000000,21.44,22.19,21.44,22,5972,0
+WLFC.US,D,20200902,000000,22.35,22.7099,21.83,21.83,9369,0
+WLFC.US,D,20200903,000000,21.6,22.1661,21,21.55,4470,0
+WLFC.US,D,20200904,000000,22.09,22.09,21,21.09,2410,0
+WLFC.US,D,20200908,000000,20.5,21.06,20.42,20.42,7724,0
+WLFC.US,D,20200909,000000,20.84,20.84,20.11,20.15,11378,0
+WLFC.US,D,20200910,000000,20.565,20.565,20.16,20.5,5216,0
+WLFC.US,D,20200911,000000,20.21,20.57,20.12,20.12,3864,0
+WLFC.US,D,20200914,000000,20.1,20.5799,20.1,20.41,8815,0
+WLFC.US,D,20200915,000000,20.25,20.44,20.17,20.17,9165,0
+WLFC.US,D,20200916,000000,20.353,20.353,20.01,20.28,8608,0
+WLFC.US,D,20200917,000000,20.18,20.35,20.01,20.14,7323,0
+WLFC.US,D,20200918,000000,20.39,20.39,20.01,20.29,13162,0
+WLFC.US,D,20200921,000000,20,20.19,18.72,18.96,18523,0
+WLFC.US,D,20200922,000000,18.96,19.14,18.3,19,21293,0
+WLFC.US,D,20200923,000000,19,19,18.66,18.89,6895,0
+WLFC.US,D,20200924,000000,18.89,18.95,18.51,18.72,7463,0
+WLFC.US,D,20200925,000000,18.67,18.94,18.56,18.94,5870,0
+WLFC.US,D,20200928,000000,19.09,19.09,18.57,18.63,9968,0
+WLFC.US,D,20200929,000000,18.44,18.95,18.44,18.95,1340,0
+WLFC.US,D,20200930,000000,18.552,19.0054,18.45,18.45,21887,0
+WLFC.US,D,20201001,000000,18.36,18.99,18.36,18.61,10433,0
+WLFC.US,D,20201002,000000,18.28,19.9899,18.15,18.67,22048,0
+WLFC.US,D,20201005,000000,18.38,19.03,18.38,18.67,15797,0
+WLFC.US,D,20201006,000000,18.82,19.25,18.67,19.07,6677,0
+WLFC.US,D,20201007,000000,19.1,19.49,18.83,19.2,8163,0
+WLFC.US,D,20201008,000000,19.25,20.49,19.25,20.32,11641,0
+WLFC.US,D,20201009,000000,20.31,20.49,20.0483,20.49,6104,0
+WLFC.US,D,20201012,000000,20.5,20.9,20.1,20.9,13830,0
+WLFC.US,D,20201013,000000,20.51,20.725,20.27,20.6,11877,0
+WLFC.US,D,20201014,000000,20.5,20.85,20.44,20.65,9131,0
+WLFC.US,D,20201015,000000,20.5,20.98,20.48,20.61,5278,0
+WLFC.US,D,20201016,000000,20.59,20.81,20.51,20.51,8574,0
+WLFC.US,D,20201019,000000,20.77,21.9,20.77,21.58,22020,0
+WLFC.US,D,20201020,000000,21.29,22.36,21.29,22.36,15981,0
+WLFC.US,D,20201021,000000,22.25,22.82,22.07,22.68,9045,0
+WLFC.US,D,20201022,000000,22.68,23.29,22.676,22.81,9181,0
+WLFC.US,D,20201023,000000,23,23.46,22.51,22.72,6708,0
+WLFC.US,D,20201026,000000,22.19,22.2,21.97,22.09,11307,0
+WLFC.US,D,20201027,000000,22.23,23.2239,22.16,22.16,4600,0
+WLFC.US,D,20201028,000000,21.59,21.7991,21.36,21.78,9218,0
+WLFC.US,D,20201029,000000,21.76,21.76,21.01,21.57,7842,0
+WLFC.US,D,20201030,000000,21.377,21.5271,21.1,21.21,10743,0
+WLFC.US,D,20201102,000000,21.55,22.98,21.55,21.985,6736,0
+WLFC.US,D,20201103,000000,22.19,23.39,21.87,23.39,13415,0
+WLFC.US,D,20201104,000000,22.91,22.91,21.92,22.04,5599,0
+WLFC.US,D,20201105,000000,22.39,22.61,21.9858,22.11,5469,0
+WLFC.US,D,20201106,000000,22.2,22.25,21.89,22.01,9459,0
+WLFC.US,D,20201109,000000,23.83,26.52,23.83,25.97,26471,0
+WLFC.US,D,20201110,000000,26.07,28.7,25.5311,28.7,23159,0
+WLFC.US,D,20201111,000000,29.85,29.95,27.22,28.23,12544,0
+WLFC.US,D,20201112,000000,28.23,28.23,25.15,26.36,12949,0
+WLFC.US,D,20201113,000000,26.32,27.14,25.4253,27.14,6271,0
+WLFC.US,D,20201116,000000,27.81,29.97,27.81,28.9,10009,0
+WLFC.US,D,20201117,000000,28.45,29.18,27.99,28.86,7332,0
+WLFC.US,D,20201118,000000,28.6158,29.8,28.6158,29,11872,0
+WLFC.US,D,20201119,000000,29.5467,29.5467,28.63,28.97,3269,0
+WLFC.US,D,20201120,000000,28.5,29.1206,28.5,28.63,5332,0
+WLFC.US,D,20201123,000000,29.13,29.48,29.13,29.3,5802,0
+WLFC.US,D,20201124,000000,29.88,32.99,29.5,32.78,16273,0
+WLFC.US,D,20201125,000000,32.08,32.8769,31.825,32.54,11633,0
+WLFC.US,D,20201127,000000,31.56,32.26,31.157,31.79,8174,0
+WLFC.US,D,20201130,000000,31.36,32.29,31.3268,32.21,10909,0
+WLFC.US,D,20201201,000000,32.92,33.75,32.2275,33.05,13322,0
+WLFC.US,D,20201202,000000,32.8,33.89,31.868,33.63,5503,0
+WLFC.US,D,20201203,000000,33.93,37.74,33.67,36.61,9698,0
+WLFC.US,D,20201204,000000,37.1,40.91,37.06,40.91,11144,0
+WLFC.US,D,20201207,000000,40.91,40.91,38.6568,40.15,16083,0
+WLFC.US,D,20201208,000000,39.15,40.665,35.8,39.8,25947,0
+WLFC.US,D,20201209,000000,40.21,40.21,38.745,39.72,13413,0
+WLFC.US,D,20201210,000000,39.82,40.34,39.5,40.17,25130,0
+WLFC.US,D,20201211,000000,39.95,40.78,39.22,39.22,14145,0
+WLFC.US,D,20201214,000000,40.16,40.16,36.78,37.18,10061,0
+WLFC.US,D,20201215,000000,37.49,38.5002,35.5,35.54,15506,0
+WLFC.US,D,20201216,000000,35.72,36.6935,32.045,32.11,21986,0
+WLFC.US,D,20201217,000000,32.43,33.775,31.5025,32.57,18032,0
+WLFC.US,D,20201218,000000,32.8,36.4,31.425,34.38,69432,0
+WLFC.US,D,20201221,000000,33.49,33.99,30.14,33.16,17614,0
+WLFC.US,D,20201222,000000,33.37,35.39,31.66,32.1,21262,0
+WLFC.US,D,20201223,000000,31.705,33.555,31.705,32.7,16246,0
+WLFC.US,D,20201224,000000,32.24,33.11,32.24,32.99,1763,0
+WLFC.US,D,20201228,000000,33,35.89,33,35.51,18778,0
+WLFC.US,D,20201229,000000,35.44,35.5,34.02,34.33,8035,0
+WLFC.US,D,20201230,000000,34.74,34.74,33.1,33.5,5745,0
+WLFC.US,D,20201231,000000,33.79,33.79,29.5501,30.46,18770,0
+WLFC.US,D,20210104,000000,30.5,31.77,30.3,30.49,7772,0
+WLFC.US,D,20210105,000000,30.77,30.9785,30.28,30.56,7301,0
+WLFC.US,D,20210106,000000,31.01,33.07,30.57,32.64,13955,0
+WLFC.US,D,20210107,000000,33.22,33.7699,32.21,32.76,11439,0
+WLFC.US,D,20210108,000000,33.5,33.5,31.78,32.05,6673,0
+WLFC.US,D,20210111,000000,31.41,32.07,30.0001,31.23,6868,0
+WLFC.US,D,20210112,000000,33.3031,33.8,30.56,33.59,8833,0
+WLFC.US,D,20210113,000000,33.17,33.17,31.5,31.6,6917,0
+WLFC.US,D,20210114,000000,31.64,32.78,30.87,32.42,7949,0
+WLFC.US,D,20210115,000000,31.55,37.2441,31.01,36.05,18873,0
+WLFC.US,D,20210119,000000,37.05,37.12,35.25,36,10758,0
+WLFC.US,D,20210120,000000,36,36,33.65,35,10854,0
+WLFC.US,D,20210121,000000,34.03,34.03,31.97,31.97,89391,0
+WLFC.US,D,20210122,000000,32.24,33.7001,30.28,30.5,29348,0
+WLFC.US,D,20210125,000000,30.5,31.0012,29.02,29.08,78735,0
+WLFC.US,D,20210126,000000,29.08,29.08,27.66,27.85,23929,0
+WLFC.US,D,20210127,000000,27.27,27.85,26.32,27.08,23012,0
+WLFC.US,D,20210128,000000,27.46,29.8227,27.46,28.21,12148,0
+WLFC.US,D,20210129,000000,28.21,28.21,27.6,27.72,12736,0
+WLFC.US,D,20210201,000000,28.4,29.7297,27.55,28.49,11258,0
+WLFC.US,D,20210202,000000,28.79,30.9951,28.79,30.66,9431,0
+WLFC.US,D,20210203,000000,31,31.6,30.68,31.6,7522,0
+WLFC.US,D,20210204,000000,30.55,33.03,30.3,33.03,11433,0
+WLFC.US,D,20210205,000000,33.21,34.02,33,33.7,10104,0
+WLFC.US,D,20210208,000000,34,34.787,33.77,34.52,7872,0
+WLFC.US,D,20210209,000000,34.49,34.53,33.77,34.53,3328,0
+WLFC.US,D,20210210,000000,35.09,35.09,33.7,33.7,5929,0
+WLFC.US,D,20210211,000000,34.0867,34.0867,33,33.02,8135,0
+WLFC.US,D,20210212,000000,33.3813,33.9999,33.2,33.91,8870,0
+WLFC.US,D,20210216,000000,33.95,33.95,32.67,33.19,10891,0
+WLFC.US,D,20210217,000000,33.34,34,32.4,32.62,7749,0
+WLFC.US,D,20210218,000000,32.415,33.7499,32.2,33.53,10254,0
+WLFC.US,D,20210219,000000,33.3,35.7053,33.3,34.97,12362,0
+WLFC.US,D,20210222,000000,34.86,35.204,34.06,34.4,10276,0
+WLFC.US,D,20210223,000000,34.5,35.315,33.8064,35.29,12894,0
+WLFC.US,D,20210224,000000,35.03,35.91,34.78,35.27,16923,0
+WLFC.US,D,20210225,000000,35.27,35.69,32.725,33,15148,0
+WLFC.US,D,20210226,000000,33.22,35,31.71,32.3,14047,0
+WLFC.US,D,20210301,000000,33.43,34.98,32.4786,33.14,15920,0
+WLFC.US,D,20210302,000000,32.98,35.73,32.3695,33.81,21539,0
+WLFC.US,D,20210303,000000,34.1,35.9499,34.1,35.18,11795,0
+WLFC.US,D,20210304,000000,35.42,35.52,34.05,34.22,15799,0
+WLFC.US,D,20210305,000000,35.23,35.25,34.2227,34.89,9240,0
+WLFC.US,D,20210308,000000,35.24,36,34.89,36,13701,0
+WLFC.US,D,20210309,000000,35.74,35.91,34.86,34.86,14329,0
+WLFC.US,D,20210310,000000,34.56,35.4582,34.305,34.34,11152,0
+WLFC.US,D,20210311,000000,35.4983,35.4983,34.06,35.14,8770,0
+WLFC.US,D,20210312,000000,35.14,35.6852,34.86,35.66,15166,0
+WLFC.US,D,20210315,000000,35.78,37.7,35.78,37.3,11861,0
+WLFC.US,D,20210316,000000,36.5,37.01,35.12,35.35,9427,0
+WLFC.US,D,20210317,000000,39.21,47.7811,39.21,44.09,117414,0
+WLFC.US,D,20210318,000000,44.35,45.62,42.77,43,47633,0
+WLFC.US,D,20210319,000000,43.47,43.51,42.52,42.67,41788,0
+WLFC.US,D,20210322,000000,42.67,43.0661,42.405,42.65,19083,0
+WLFC.US,D,20210323,000000,42.27,43.075,42.2601,42.62,18825,0
+WLFC.US,D,20210324,000000,43.5,45.11,42.23,42.54,18559,0
+WLFC.US,D,20210325,000000,42.78,43.99,42.12,42.65,12140,0
+WLFC.US,D,20210326,000000,43.89,43.99,42.45,42.92,10762,0
+WLFC.US,D,20210329,000000,43.04,43.15,42.4269,42.81,19005,0
+WLFC.US,D,20210330,000000,42.66,43.27,42.66,43,24661,0
+WLFC.US,D,20210331,000000,43.21,43.87,43.21,43.46,32404,0
+WLFC.US,D,20210401,000000,42.89,44.63,42.78,42.79,8676,0
+WLFC.US,D,20210405,000000,43,43.48,42.77,42.79,5212,0
+WLFC.US,D,20210406,000000,43.12,44.5832,42.41,42.61,8812,0
+WLFC.US,D,20210407,000000,43.05,43.0999,42.21,42.36,7979,0
+WLFC.US,D,20210408,000000,42.06,42.87,42.06,42.63,7722,0
+WLFC.US,D,20210409,000000,42.4,43.65,42.4,43.58,5084,0
+WLFC.US,D,20210412,000000,42.72,43.08,42.57,42.62,2422,0
+WLFC.US,D,20210413,000000,42.57,42.75,42.45,42.53,4504,0
+WLFC.US,D,20210414,000000,42.46,43.22,42.44,42.49,6094,0
+WLFC.US,D,20210415,000000,42.51,42.84,42.41,42.43,6201,0
+WLFC.US,D,20210416,000000,42.8,42.9397,42.4,42.51,3785,0
+WLFC.US,D,20210419,000000,42.4,42.82,42.13,42.53,6449,0
+WLFC.US,D,20210420,000000,42.77,43.31,42.01,43,10965,0
+WLFC.US,D,20210421,000000,43.03,43.468,43.03,43.14,3106,0
+WLFC.US,D,20210422,000000,43.42,43.5,42.68,42.91,3892,0
+WLFC.US,D,20210423,000000,42.88,42.88,42.18,42.74,5975,0
+WLFC.US,D,20210426,000000,42.58,43.615,42.58,43.06,6657,0
+WLFC.US,D,20210427,000000,43.52,45.6,42.5898,43.7,16476,0
+WLFC.US,D,20210428,000000,43.51,43.54,43.38,43.45,3995,0
+WLFC.US,D,20210429,000000,43.62,43.62,42.57,43.23,5033,0
+WLFC.US,D,20210430,000000,42.59,43.28,42.59,42.82,7827,0
+WLFC.US,D,20210503,000000,40.01,43.5,40.01,42.8,9315,0
+WLFC.US,D,20210504,000000,42.75,43.42,41.76,42.02,15266,0
+WLFC.US,D,20210505,000000,42.86,42.86,41.805,42.07,11501,0
+WLFC.US,D,20210506,000000,41.98,42.1247,41.61,42.01,11321,0
+WLFC.US,D,20210507,000000,41.77,42.55,41.59,42.26,14009,0
+WLFC.US,D,20210510,000000,43.01,46.37,43.01,45.94,23112,0
+WLFC.US,D,20210511,000000,46.24,46.88,45.75,46.12,11158,0
+WLFC.US,D,20210512,000000,45.99,46.23,43.19,43.3,10048,0
+WLFC.US,D,20210513,000000,43.3,44.608,43.3,43.75,16256,0
+WLFC.US,D,20210514,000000,44,45.96,44,45.76,16307,0
+WLFC.US,D,20210517,000000,45.17,45.17,44,44,6533,0
+WLFC.US,D,20210518,000000,44.2,44.95,43.88,44.14,6416,0
+WLFC.US,D,20210519,000000,43.68,44.23,43.31,44.1,8393,0
+WLFC.US,D,20210520,000000,44.09,44.09,43.49,44.05,4948,0
+WLFC.US,D,20210521,000000,44.15,44.25,43.69,43.79,7000,0
+WLFC.US,D,20210524,000000,44.43,46.8,43.77,45.85,17736,0
+WLFC.US,D,20210525,000000,46.2,46.2,44.35,44.42,6282,0
+WLFC.US,D,20210526,000000,44.94,46,44.85,45.05,8005,0
+WLFC.US,D,20210527,000000,45.3,45.5004,44.59,44.59,11689,0
+WLFC.US,D,20210528,000000,44.64,45,44.12,44.35,5841,0
+WLFC.US,D,20210601,000000,44.81,45.78,44.81,44.95,7648,0
+WLFC.US,D,20210602,000000,45.48,45.48,44.56,44.8,8225,0
+WLFC.US,D,20210603,000000,44.2,44.89,44.2,44.48,8265,0
+WLFC.US,D,20210604,000000,44.41,45.78,44.41,44.67,6210,0
+WLFC.US,D,20210607,000000,45,45.3,44.2386,45.13,6620,0
+WLFC.US,D,20210608,000000,45.075,45.78,45.075,45.67,4983,0
+WLFC.US,D,20210609,000000,45.39,45.39,45.39,45.39,1278,0
+WLFC.US,D,20210610,000000,45.38,45.66,45.27,45.5,4266,0
+WLFC.US,D,20210611,000000,45.74,45.8,45.45,45.78,3167,0
+WLFC.US,D,20210614,000000,45.85,45.9137,45.54,45.64,3512,0
+WLFC.US,D,20210615,000000,45.84,45.84,45.45,45.55,3629,0
+WLFC.US,D,20210616,000000,45.49,45.77,44.1438,45.71,4058,0
+WLFC.US,D,20210617,000000,45.81,45.81,44.54,44.54,5531,0
+WLFC.US,D,20210618,000000,44.18,44.25,43.61,43.61,11180,0
+WLFC.US,D,20210621,000000,43.84,44.99,43.63,44.3,5171,0
+WLFC.US,D,20210622,000000,44.06,44.67,43.6,44.38,4115,0
+WLFC.US,D,20210623,000000,44.54,44.54,44.4,44.51,3954,0
+WLFC.US,D,20210624,000000,44.09,44.68,44.09,44.68,4465,0
+WLFC.US,D,20210625,000000,44.71,44.71,41.76,42.88,72221,0
+WLFC.US,D,20210628,000000,43.09,43.09,41.01,41.36,8644,0
+WLFC.US,D,20210629,000000,41.6,42.1,41.6,41.91,9475,0
+WLFC.US,D,20210630,000000,42.29,42.9,41.91,42.86,32369,0
+WLFC.US,D,20210701,000000,42.86,42.86,42.08,42.08,6379,0
+WLFC.US,D,20210702,000000,42.21,42.21,41.96,42.01,12631,0
+WLFC.US,D,20210706,000000,41.92,42.62,41.92,42.03,8662,0
+WLFC.US,D,20210707,000000,42.01,42.485,41.9,42,18776,0
+WLFC.US,D,20210708,000000,41.76,42.5,41.76,42.21,9172,0
+WLFC.US,D,20210709,000000,42.5,42.92,42.26,42.92,22973,0
+WLFC.US,D,20210712,000000,42.68,43.81,42.61,43.32,5521,0
+WLFC.US,D,20210713,000000,43.46,43.46,42.51,42.51,1377,0
+WLFC.US,D,20210714,000000,42.745,42.745,42.05,42.06,4098,0
+WLFC.US,D,20210715,000000,42.05,42.4,41.83,42.4,9276,0
+WLFC.US,D,20210716,000000,42.68,42.68,41.92,42.01,6973,0
+WLFC.US,D,20210719,000000,41.52,42,41.25,42,4514,0
+WLFC.US,D,20210720,000000,42.04,43.1,41.63,42,10973,0
+WLFC.US,D,20210721,000000,42.055,42.055,41.97,41.97,2762,0
+WLFC.US,D,20210722,000000,42,42,41.52,42,2155,0
+WLFC.US,D,20210723,000000,42,42.42,41.76,41.88,2349,0
+WLFC.US,D,20210726,000000,41.49,42.79,41.49,42.5,8195,0
+WLFC.US,D,20210727,000000,42.43,42.61,41.93,42.13,1873,0
+WLFC.US,D,20210728,000000,42,42.5,41.91,42.23,3474,0
+WLFC.US,D,20210729,000000,41.56,42.2,41.4,41.4,5952,0
+WLFC.US,D,20210730,000000,41.36,41.805,41.33,41.6,11797,0
+WLFC.US,D,20210802,000000,41.7,42.2,41.43,42.04,7357,0
+WLFC.US,D,20210803,000000,41.67,41.97,41.33,41.67,8072,0
+WLFC.US,D,20210804,000000,41.41,41.508,41.33,41.33,3893,0
+WLFC.US,D,20210805,000000,41.5,41.72,41.33,41.46,4872,0
+WLFC.US,D,20210806,000000,41.34,41.5,41.3,41.31,10536,0
+WLFC.US,D,20210809,000000,41.3001,41.8,41.27,41.27,11198,0
+WLFC.US,D,20210810,000000,41.31,41.79,41.27,41.28,4237,0
+WLFC.US,D,20210811,000000,41.06,41.06,37.51,38.59,21024,0
+WLFC.US,D,20210812,000000,38.5,38.64,37.61,37.61,16930,0
+WLFC.US,D,20210813,000000,37.58,38.32,37.38,37.38,7979,0
+WLFC.US,D,20210816,000000,37.4,37.79,37.11,37.48,11514,0
+WLFC.US,D,20210817,000000,37.4737,37.4737,36.95,36.95,5880,0
+WLFC.US,D,20210818,000000,37.27,37.27,36.92,36.92,8329,0
+WLFC.US,D,20210819,000000,36.92,37.18,36.85,37.1,12486,0
+WLFC.US,D,20210820,000000,36.89,37.0092,36.83,36.9,4257,0
+WLFC.US,D,20210823,000000,37.11,38.05,36.86,37.67,7339,0
+WLFC.US,D,20210824,000000,38.05,38.05,37.02,37.7,4967,0
+WLFC.US,D,20210825,000000,38.04,38.96,36.8,37.02,29366,0
+WLFC.US,D,20210826,000000,37.21,38.4194,36.8,38.1,21324,0
+WLFC.US,D,20210827,000000,38.875,39.9,37.6,38.7,11637,0
+WLFC.US,D,20210830,000000,38.33,39.75,37.53,37.91,13304,0
+WLFC.US,D,20210831,000000,38.09,38.73,37.5,37.65,9963,0
+WLFC.US,D,20210901,000000,38.01,38.078,36.64,37.01,11137,0
+WLFC.US,D,20210902,000000,38.415,38.47,37.55,37.83,5015,0
+WLFC.US,D,20210903,000000,38.875,39.015,37.51,37.87,8704,0
+WLFC.US,D,20210907,000000,37.97,39.21,37.13,37.28,4155,0
+WLFC.US,D,20210908,000000,37.66,37.95,37.13,37.39,5405,0
+WLFC.US,D,20210909,000000,37.31,37.33,37,37.1,6175,0
+WLFC.US,D,20210910,000000,37.32,37.56,37,37,7863,0
+WLFC.US,D,20210913,000000,37.355,37.355,37,37.3,5224,0
+WLFC.US,D,20210914,000000,37.65,37.65,36.95,37.21,10147,0
+WLFC.US,D,20210915,000000,37.2,37.39,36.995,37.39,4180,0
+WLFC.US,D,20210916,000000,37.89,37.89,36.81,37.35,1717,0
+WLFC.US,D,20210917,000000,37.38,37.38,36.01,36.01,78292,0
+WLFC.US,D,20210920,000000,35.73,37.0505,35.69,36.01,9542,0
+WLFC.US,D,20210921,000000,36.68,36.75,36.27,36.42,3207,0
+WLFC.US,D,20210922,000000,36.6,36.75,36.4201,36.64,2220,0
+WLFC.US,D,20210923,000000,36.55,37.85,36.55,37.17,7858,0
+WLFC.US,D,20210924,000000,36.96,37.63,36.96,37.2,2677,0
+WLFC.US,D,20210927,000000,37.19,37.26,37.17,37.26,1845,0
+WLFC.US,D,20210928,000000,37.26,37.9,36.28,37.42,13441,0
+WLFC.US,D,20210929,000000,37.47,37.62,36.73,37.55,9270,0
+WLFC.US,D,20210930,000000,37.54,37.7423,37.08,37.19,3995,0
+WLFC.US,D,20211001,000000,37.1,38.71,37.1,38.43,6603,0
+WLFC.US,D,20211004,000000,38.9,38.9,37.73,37.92,4266,0
+WLFC.US,D,20211005,000000,37.92,38.45,37.92,38.38,4093,0
+WLFC.US,D,20211006,000000,37.51,38.18,37.39,38.18,3658,0
+WLFC.US,D,20211007,000000,37.88,38.575,37.88,38.21,2757,0
+WLFC.US,D,20211008,000000,37.96,38.75,37.96,38.46,4787,0
+WLFC.US,D,20211011,000000,38.48,38.9625,38.35,38.36,4379,0
+WLFC.US,D,20211012,000000,38.19,38.74,38.19,38.74,2034,0
+WLFC.US,D,20211013,000000,39.3221,39.3221,37.8615,38.59,3691,0
+WLFC.US,D,20211014,000000,39,41.95,39,41.52,19290,0
+WLFC.US,D,20211015,000000,42.11,43.38,40.33,40.71,18626,0
+WLFC.US,D,20211018,000000,40.83,42.4,40.01,40.01,12465,0
+WLFC.US,D,20211019,000000,40.02,41.443,39.91,40.2,28121,0
+WLFC.US,D,20211020,000000,40.15,41.3,39.88,40.12,20914,0
+WLFC.US,D,20211021,000000,40.47,41.155,40.1,40.1,17634,0
+WLFC.US,D,20211022,000000,40.01,40.465,40,40.07,3493,0
+WLFC.US,D,20211025,000000,40.9,40.9,40.34,40.67,4277,0
+WLFC.US,D,20211026,000000,40.49,40.6,40.43,40.6,2626,0
+WLFC.US,D,20211027,000000,40.05,40.21,38.93,38.93,9045,0
+WLFC.US,D,20211028,000000,39.42,40.15,39.42,40.15,4627,0
+WLFC.US,D,20211029,000000,40.38,41.18,40.38,40.51,7669,0
+WLFC.US,D,20211101,000000,40.43,41.2,39.86,40.6,10615,0
+WLFC.US,D,20211102,000000,39.7,40.4,39.58,40.2,2700,0
+WLFC.US,D,20211103,000000,41.9999,41.9999,40,41.24,11201,0
+WLFC.US,D,20211104,000000,41.445,41.445,40.33,40.42,5656,0
+WLFC.US,D,20211105,000000,41,41.23,40.35,40.86,17737,0
+WLFC.US,D,20211108,000000,41.15,41.15,38.5,39.72,19165,0
+WLFC.US,D,20211109,000000,39.9,40.175,39.65,39.65,5364,0
+WLFC.US,D,20211110,000000,39.91,40.25,39.5,39.65,14838,0
+WLFC.US,D,20211111,000000,39.51,39.95,39.2,39.42,12777,0
+WLFC.US,D,20211112,000000,39.67,39.7,38.35,39.7,12441,0
+WLFC.US,D,20211115,000000,39.53,39.97,39.18,39.61,7756,0
+WLFC.US,D,20211116,000000,39.75,40.41,39.6,39.6,6890,0
+WLFC.US,D,20211117,000000,39.75,39.9638,38.8,38.8,9383,0
+WLFC.US,D,20211118,000000,39.15,39.5688,38.6886,38.9,5600,0
+WLFC.US,D,20211119,000000,38.51,39.005,38.51,38.77,4447,0
+WLFC.US,D,20211122,000000,39.5,40,38.51,38.51,11978,0
+WLFC.US,D,20211123,000000,38.5,38.55,38.15,38.23,12822,0
+WLFC.US,D,20211124,000000,38.48,38.8,38.12,38.25,8355,0
+WLFC.US,D,20211126,000000,37.6,37.6,37,37.16,7850,0
+WLFC.US,D,20211129,000000,37.39,37.6,35.29,35.7,7848,0
+WLFC.US,D,20211130,000000,35.19,35.7,33.36,34.25,15123,0
+WLFC.US,D,20211201,000000,35.155,36.34,34.69,34.69,7619,0
+WLFC.US,D,20211202,000000,35.16,37.31,34.56,37,21189,0
+WLFC.US,D,20211203,000000,36.88,36.88,35.59,36,10520,0
+WLFC.US,D,20211206,000000,36.31,37.375,35.95,36.8,8157,0
+WLFC.US,D,20211207,000000,36.99,38.28,36.99,37.16,11201,0
+WLFC.US,D,20211208,000000,37.54,37.8,37.25,37.28,2515,0
+WLFC.US,D,20211209,000000,36.69,36.69,35.05,35.3,3975,0
+WLFC.US,D,20211210,000000,36,36,35.02,35.02,10508,0
+WLFC.US,D,20211213,000000,35.01,36,34.61,34.75,6915,0
+WLFC.US,D,20211214,000000,34.27,35.82,34.27,35.82,11089,0
+WLFC.US,D,20211215,000000,35.41,37.03,35.39,36.16,13386,0
+WLFC.US,D,20211216,000000,36.66,37.91,35.52,35.52,18485,0
+WLFC.US,D,20211217,000000,35.75,36.425,35,35,14077,0
+WLFC.US,D,20211220,000000,34.59,34.99,34.56,34.95,9039,0
+WLFC.US,D,20211221,000000,35.3,36.275,35.2024,35.5,6657,0
+WLFC.US,D,20211222,000000,35.4,36.18,35.03,36,10454,0
+WLFC.US,D,20211223,000000,36.2,37.1,35.9101,36.99,14797,0
+WLFC.US,D,20211227,000000,36.84,37.96,36.3003,37.3,17728,0
+WLFC.US,D,20211228,000000,37.56,38.04,36.93,37.81,10912,0
+WLFC.US,D,20211229,000000,37.81,38.08,37.3171,38.08,3525,0
+WLFC.US,D,20211230,000000,38.05,38.05,36.61,37.03,5136,0
+WLFC.US,D,20211231,000000,36.67,37.65,36.67,37.65,2599,0
+WLFC.US,D,20220103,000000,36.8,37.315,36.4,36.4,5792,0
+WLFC.US,D,20220104,000000,36.4,36.42,36,36.08,4108,0
+WLFC.US,D,20220105,000000,35.92,36.9,35.92,36.9,7754,0
+WLFC.US,D,20220106,000000,37.4463,37.4463,37.16,37.16,3637,0
+WLFC.US,D,20220107,000000,36.725,36.83,36.65,36.81,6082,0
+WLFC.US,D,20220110,000000,36.64,36.64,35.2251,36.48,8528,0
+WLFC.US,D,20220111,000000,36.135,36.39,35.89,36.39,3825,0
+WLFC.US,D,20220112,000000,36.65,36.9,36.45,36.45,13093,0
+WLFC.US,D,20220113,000000,36.6,36.89,36.58,36.58,4385,0
+WLFC.US,D,20220114,000000,36.425,36.4975,35.63,36.2,11639,0
+WLFC.US,D,20220118,000000,35.67,36.17,35.25,35.25,15327,0
+WLFC.US,D,20220119,000000,35.38,37.3869,35.3406,35.6,12068,0
+WLFC.US,D,20220120,000000,35.65,35.65,35.25,35.26,8889,0
+WLFC.US,D,20220121,000000,34.94,36.44,34.94,35.01,8481,0
+WLFC.US,D,20220124,000000,34.27,35.14,34.25,34.95,9987,0
+WLFC.US,D,20220125,000000,34.44,34.94,34.16,34.47,4112,0
+WLFC.US,D,20220126,000000,35,36.15,34.27,35.48,19802,0
+WLFC.US,D,20220127,000000,35.7,35.72,34.82,35.11,9112,0
+WLFC.US,D,20220128,000000,34.65,35.05,34.61,34.77,3421,0
+WLFC.US,D,20220131,000000,35.18,35.93,35.18,35.77,5909,0
+WLFC.US,D,20220201,000000,35.47,35.98,35.06,35.19,6376,0
+WLFC.US,D,20220202,000000,34.81,35.2,34.52,34.9,6758,0
+WLFC.US,D,20220203,000000,36.07,36.12,35,35,7011,0
+WLFC.US,D,20220204,000000,35.36,35.36,34.85,35.18,4498,0
+WLFC.US,D,20220207,000000,34.76,35.7845,34.735,34.99,7959,0
+WLFC.US,D,20220208,000000,35.16,35.385,34.51,35.14,7033,0
+WLFC.US,D,20220209,000000,35.1,35.8,35.05,35.4,10970,0
+WLFC.US,D,20220210,000000,35.29,35.63,35.01,35.16,11435,0
+WLFC.US,D,20220211,000000,35.11,35.2899,35.11,35.11,6665,0
+WLFC.US,D,20220214,000000,34.95,35.4,34.95,35.22,12506,0
+WLFC.US,D,20220215,000000,35.12,36.425,35.12,35.5,12364,0
+WLFC.US,D,20220216,000000,35.72,35.935,35.51,35.75,4496,0
+WLFC.US,D,20220217,000000,35.82,35.82,35.36,35.36,5438,0
+WLFC.US,D,20220218,000000,35.15,35.66,35.15,35.5,4141,0
+WLFC.US,D,20220222,000000,35.12,35.41,34.96,34.96,6709,0
+WLFC.US,D,20220223,000000,35.13,35.24,34.92,34.92,5454,0
+WLFC.US,D,20220224,000000,34.61,35.245,34.29,34.4,6607,0
+WLFC.US,D,20220225,000000,34.81,35.085,34.2941,34.9,6537,0
+WLFC.US,D,20220228,000000,35.01,35.09,34.96,34.96,8030,0
+WLFC.US,D,20220301,000000,34.51,34.595,34.51,34.51,5915,0
+WLFC.US,D,20220302,000000,34.72,35.38,34.72,35.38,4665,0
+WLFC.US,D,20220303,000000,35.33,35.33,35.3,35.3,4015,0
+WLFC.US,D,20220304,000000,35.13,35.5,34.7,35.1,13251,0
+WLFC.US,D,20220307,000000,35.25,35.25,34.06,34.06,12429,0
+WLFC.US,D,20220308,000000,34.1,34.1,33.06,33.06,8547,0
+WLFC.US,D,20220309,000000,33.33,33.79,33.33,33.35,6748,0
+WLFC.US,D,20220310,000000,33.666,33.666,33.225,33.35,7755,0
+WLFC.US,D,20220311,000000,33.2887,33.35,33.07,33.07,6429,0
+WLFC.US,D,20220314,000000,33.25,33.36,33.25,33.27,12052,0
+WLFC.US,D,20220315,000000,33.16,33.59,33.16,33.27,5050,0
+WLFC.US,D,20220316,000000,33.48,33.5,33.1201,33.18,14016,0
+WLFC.US,D,20220317,000000,33.01,33.79,32.82,33.2,34354,0
+WLFC.US,D,20220318,000000,33.11,34.64,32.9,34.28,44269,0
+WLFC.US,D,20220321,000000,34.43,34.95,32.41,32.56,24183,0
+WLFC.US,D,20220322,000000,32.9899,33.33,32.75,33.04,16642,0
+WLFC.US,D,20220323,000000,32.82,32.9,32.74,32.8,8025,0
+WLFC.US,D,20220324,000000,32.62,32.96,32.52,32.88,8479,0
+WLFC.US,D,20220325,000000,32.7,34.11,32.7,33.1,17181,0
+WLFC.US,D,20220328,000000,33.25,33.25,32.58,32.8,4922,0
+WLFC.US,D,20220329,000000,32.73,32.795,32.6,32.6,7107,0
+WLFC.US,D,20220330,000000,32.4119,32.4119,32.25,32.25,8360,0
+WLFC.US,D,20220331,000000,31.92,32.905,31.92,32.19,9701,0
+WLFC.US,D,20220401,000000,32.94,32.94,32.36,32.36,9605,0
+WLFC.US,D,20220404,000000,32.485,32.485,32.085,32.17,8399,0
+WLFC.US,D,20220405,000000,33.025,33.025,32.02,32.14,7879,0
+WLFC.US,D,20220406,000000,32.1401,32.49,31.86,32.49,8241,0
+WLFC.US,D,20220407,000000,32.045,32.4,32.02,32.02,8395,0
+WLFC.US,D,20220408,000000,32.28,32.32,31.8,32.32,7127,0
+WLFC.US,D,20220411,000000,32.24,32.4,32.01,32.32,12060,0
+WLFC.US,D,20220412,000000,32.235,32.45,32.01,32.45,10727,0
+WLFC.US,D,20220413,000000,32.295,32.35,32.14,32.31,11529,0
+WLFC.US,D,20220414,000000,32.52,32.52,32.15,32.23,13116,0
+WLFC.US,D,20220418,000000,32.18,32.4,32.16,32.16,9848,0
+WLFC.US,D,20220419,000000,32.35,32.575,32.23,32.35,12696,0
+WLFC.US,D,20220420,000000,32.55,32.94,32.55,32.76,10862,0
+WLFC.US,D,20220421,000000,33.01,33.535,32.705,32.94,10022,0
+WLFC.US,D,20220422,000000,33.17,33.17,32.065,32.21,11578,0
+WLFC.US,D,20220425,000000,31.76,31.815,31.37,31.56,20864,0
+WLFC.US,D,20220426,000000,31.63,31.63,31.01,31.01,14629,0
+WLFC.US,D,20220427,000000,31.6,31.6,30.56,30.66,18473,0
+WLFC.US,D,20220428,000000,31.41,31.49,30.47,31.11,21950,0
+WLFC.US,D,20220429,000000,31.5,31.5,30.7601,31.1,23492,0
+WLFC.US,D,20220502,000000,30.88,31.425,30.79,31.16,10068,0
+WLFC.US,D,20220503,000000,31.33,31.955,31,31.49,10090,0
+WLFC.US,D,20220504,000000,31.42,33.735,31.42,33.16,15293,0
+WLFC.US,D,20220505,000000,32.51,32.815,31.775,31.94,8986,0
+WLFC.US,D,20220506,000000,32.09,32.21,31.26,31.61,7223,0
+WLFC.US,D,20220509,000000,30.76,32.48,30.76,31.77,12713,0
+WLFC.US,D,20220510,000000,31,32.99,30.82,32.17,19233,0
+WLFC.US,D,20220511,000000,32,32.43,31.65,31.7,15568,0
+WLFC.US,D,20220512,000000,32.17,32.25,31.16,31.66,20553,0
+WLFC.US,D,20220513,000000,32.2,32.815,31.65,31.65,21621,0
+WLFC.US,D,20220516,000000,31.52,31.81,31.43,31.68,15117,0
+WLFC.US,D,20220517,000000,31.61,31.84,31.61,31.7,7030,0
+WLFC.US,D,20220518,000000,31.4,31.56,30.56,30.56,14492,0
+WLFC.US,D,20220519,000000,30.2187,31.07,30.2187,31,17886,0
+WLFC.US,D,20220520,000000,30.9,31.335,30.78,31.21,17706,0
+WLFC.US,D,20220523,000000,31.45,33.05,31.45,32.5,27757,0
+WLFC.US,D,20220524,000000,32.935,33.37,32.425,33.3,13739,0
+WLFC.US,D,20220525,000000,33.25,35.615,33.25,35.16,43258,0
+WLFC.US,D,20220526,000000,35.1,37.435,35.1,37.01,32596,0
+WLFC.US,D,20220527,000000,36.36,38.35,36.36,37.62,38222,0
+WLFC.US,D,20220531,000000,37.19,38,37.1,37.52,20479,0
+WLFC.US,D,20220601,000000,37.26,37.55,36.96,37.06,20403,0
+WLFC.US,D,20220602,000000,38.115,39.09,37.06,38.96,36128,0
+WLFC.US,D,20220603,000000,38.65,40.22,38.58,39,43975,0
+WLFC.US,D,20220606,000000,39.03,39.22,36.85,37.04,37007,0
+WLFC.US,D,20220607,000000,36.59,39.415,36.59,39.17,28248,0
+WLFC.US,D,20220608,000000,39.14,39.165,38.12,38.78,12017,0
+WLFC.US,D,20220609,000000,37.05,39.84,37.05,39.31,16129,0
+WLFC.US,D,20220610,000000,39.08,39.15,37.745,38.11,17627,0
+WLFC.US,D,20220613,000000,37.485,37.7,37.01,37.18,20259,0
+WLFC.US,D,20220614,000000,37.12,37.82,36.45,36.66,19464,0
+WLFC.US,D,20220615,000000,37.06,37.9,36.05,36.23,11437,0
+WLFC.US,D,20220616,000000,36,37.885,34.61,35.17,38829,0
+WLFC.US,D,20220617,000000,35.26,35.39,34.07,35.32,61321,0
+WLFC.US,D,20220621,000000,35.41,36.78,35.41,35.88,21321,0
+WLFC.US,D,20220622,000000,36.835,36.835,35.73,35.92,18682,0
+WLFC.US,D,20220623,000000,36.495,36.695,35.1,35.96,17267,0
+WLFC.US,D,20220624,000000,35.95,38.34,35.95,37.67,349576,0
+WLFC.US,D,20220627,000000,37.67,38.41,37.04,38.2,9523,0
+WLFC.US,D,20220628,000000,38.16,38.5,37.52,37.52,5560,0
+WLFC.US,D,20220629,000000,38.115,38.46,37.97,38.13,6057,0
+WLFC.US,D,20220630,000000,37.5,37.9,37.15,37.48,6183,0
+WLFC.US,D,20220701,000000,36.99,37.61,36.99,37.61,6657,0
+WLFC.US,D,20220705,000000,37.65,37.65,36.02,36.8,14637,0
+WLFC.US,D,20220706,000000,36.84,37.11,36.345,36.74,3270,0
+WLFC.US,D,20220707,000000,37.0313,37.71,36.64,36.64,5639,0
+WLFC.US,D,20220708,000000,36.86,36.9018,36.655,36.8,2650,0
+WLFC.US,D,20220711,000000,36.42,37.745,36.09,36.4,24048,0
+WLFC.US,D,20220712,000000,36.21,37.585,36.21,36.75,5262,0
+WLFC.US,D,20220713,000000,36.24,36.96,36.13,36.13,2206,0
+WLFC.US,D,20220714,000000,35.97,36.335,35.97,36.24,4117,0
+WLFC.US,D,20220715,000000,36.44,37.47,36.44,37.47,1329,0
+WLFC.US,D,20220718,000000,37.5,38.2,37.12,37.4,3934,0
+WLFC.US,D,20220719,000000,37.82,38.95,37.82,38.23,4488,0
+WLFC.US,D,20220720,000000,38.23,38.5,37.75,38.5,3408,0
+WLFC.US,D,20220721,000000,38.2,38.2,37.77,38.15,2289,0
+WLFC.US,D,20220722,000000,38,38.6,38,38.47,3897,0
+WLFC.US,D,20220725,000000,38.4,38.67,38.36,38.5,15661,0
+WLFC.US,D,20220726,000000,38.5,39,38.5,38.7,3982,0
+WLFC.US,D,20220727,000000,38.6,38.85,38.6,38.74,7195,0
+WLFC.US,D,20220728,000000,38.7,39.49,38.64,38.83,9478,0
+WLFC.US,D,20220729,000000,38.8,39.39,38.8,39.03,15071,0
+WLFC.US,D,20220801,000000,38.75,39.35,38.75,39.21,11022,0
+WLFC.US,D,20220802,000000,39.03,39.3,39.03,39.29,5516,0
+WLFC.US,D,20220803,000000,39.18,39.3733,39.02,39.22,7695,0
+WLFC.US,D,20220804,000000,39.2,40.21,39.2,40,29311,0
+WLFC.US,D,20220805,000000,40.07,40.22,39.55,40.05,4735,0
+WLFC.US,D,20220808,000000,40.22,40.28,39.2,39.2,5391,0
+WLFC.US,D,20220809,000000,39.2,39.8,38.94,39.54,7404,0
+WLFC.US,D,20220810,000000,40,40.05,39.61,39.81,8947,0
+WLFC.US,D,20220811,000000,39.7,39.96,39.275,39.93,6516,0
+WLFC.US,D,20220812,000000,39.62,40.98,39.62,40.5,4956,0
+WLFC.US,D,20220815,000000,40.3,40.54,39.91,40.36,5249,0
+WLFC.US,D,20220816,000000,40.1,40.5,39.83,40.03,8303,0
+WLFC.US,D,20220817,000000,39.66,40.45,39.66,40.28,6396,0
+WLFC.US,D,20220818,000000,40.48,40.52,40.0657,40.27,6146,0
+WLFC.US,D,20220819,000000,40.24,40.24,39.77,39.95,2637,0
+WLFC.US,D,20220822,000000,39.95,40.14,39.87,39.87,3471,0
+WLFC.US,D,20220823,000000,39.57,40.1,39.57,39.8989,4250,0
+WLFC.US,D,20220824,000000,39.65,40.005,39.2,39.48,7204,0
+WLFC.US,D,20220825,000000,39.28,40.09,39.2012,40.09,11906,0
+WLFC.US,D,20220826,000000,39.615,39.7,38.8,38.94,14451,0
+WLFC.US,D,20220829,000000,38.5,38.6276,37,37.58,17607,0
+WLFC.US,D,20220830,000000,37.8,37.8,36.5,37.1,13718,0
+WLFC.US,D,20220831,000000,36.6,36.6947,35.81,36.6,15676,0
+WLFC.US,D,20220901,000000,36.01,37.13,36.01,36.12,10383,0
+WLFC.US,D,20220902,000000,36.3,36.76,36.3,36.55,7047,0
+WLFC.US,D,20220906,000000,36.4,36.4,36.01,36.01,4855,0
+WLFC.US,D,20220907,000000,36.02,36.2799,35.72,35.99,4589,0
+WLFC.US,D,20220908,000000,35.81,36.28,35.81,36.23,3426,0
+WLFC.US,D,20220909,000000,36.23,36.53,35.76,36.53,8746,0
+WLFC.US,D,20220912,000000,36.53,36.78,36.03,36.11,6739,0
+WLFC.US,D,20220913,000000,35.8,36.29,35.78,36.07,7915,0
+WLFC.US,D,20220914,000000,35.81,36.395,35.76,36.01,8589,0
+WLFC.US,D,20220915,000000,35.76,36.06,35.76,35.98,7228,0
+WLFC.US,D,20220916,000000,35.75,35.79,35.65,35.69,6347,0
+WLFC.US,D,20220919,000000,36.07,36.07,35.32,36.07,4820,0
+WLFC.US,D,20220920,000000,35.67,36.19,35.67,36.19,3647,0
+WLFC.US,D,20220921,000000,35.97,36.37,35.725,35.87,4298,0
+WLFC.US,D,20220922,000000,36.05,36.05,35.16,35.19,7720,0
+WLFC.US,D,20220923,000000,36.285,36.285,33.54,34.16,12097,0
+WLFC.US,D,20220926,000000,34.01,34.2055,33.51,34.08,4831,0
+WLFC.US,D,20220927,000000,34.02,34.1224,33.51,33.76,9660,0
+WLFC.US,D,20220928,000000,33.5,33.5,33.05,33.4,7051,0
+WLFC.US,D,20220929,000000,33,33.39,32.56,32.96,6142,0
+WLFC.US,D,20220930,000000,33.08,33.83,32.67,32.74,3298,0
+WLFC.US,D,20221003,000000,33.19,33.76,32.88,33.2,3663,0
+WLFC.US,D,20221004,000000,33.25,34.41,33.25,33.98,5065,0
+WLFC.US,D,20221005,000000,33.55,34.6,33.4,34.49,7034,0
+WLFC.US,D,20221006,000000,34.41,35.57,34.41,35.44,4613,0
+WLFC.US,D,20221007,000000,36.005,36.005,35.2,35.22,2644,0
+WLFC.US,D,20221010,000000,36.505,37.975,35.8,36.02,8938,0
+WLFC.US,D,20221011,000000,36.0236,37,35.76,35.87,8479,0
+WLFC.US,D,20221012,000000,35.36,35.45,35.36,35.45,955,0
+WLFC.US,D,20221013,000000,35.19,35.76,35.19,35.76,3142,0
+WLFC.US,D,20221014,000000,35.75,36.7,35.75,36.6,2060,0
+WLFC.US,D,20221017,000000,37,38.29,36.89,38.29,4546,0
+WLFC.US,D,20221018,000000,37.7,38.44,37.19,37.5,5599,0
+WLFC.US,D,20221019,000000,37.06,37.16,37.05,37.16,1384,0
+WLFC.US,D,20221020,000000,38.5,38.5,37.4,38.01,1291,0
+WLFC.US,D,20221021,000000,37.38,37.74,37.38,37.74,2150,0
+WLFC.US,D,20221024,000000,37.98,38.094,37.36,38.001,4983,0
+WLFC.US,D,20221025,000000,37.7966,38.38,37.7966,38.38,4985,0
+WLFC.US,D,20221026,000000,38.19,38.47,38.19,38.39,3599,0
+WLFC.US,D,20221027,000000,38.2,38.48,37.6,37.81,2937,0
+WLFC.US,D,20221028,000000,37.9,38.3,37.67,38.27,3715,0
+WLFC.US,D,20221031,000000,38.23,38.23,37.7113,38.1,3415,0
+WLFC.US,D,20221101,000000,38.5,38.5,37.77,38.5,1045,0
+WLFC.US,D,20221102,000000,38.355,39.1332,38.355,38.41,6015,0
+WLFC.US,D,20221103,000000,38.37,38.675,38.2,38.61,7541,0
+WLFC.US,D,20221104,000000,38.51,38.6,38.51,38.6,1132,0
+WLFC.US,D,20221107,000000,39,39,38.71,38.71,1974,0
+WLFC.US,D,20221108,000000,38.55,38.8,38.13,38.48,6625,0
+WLFC.US,D,20221109,000000,38.15,38.625,38.1,38.4,5636,0
+WLFC.US,D,20221110,000000,38.55,40.68,38.26,40.68,79158,0
+WLFC.US,D,20221111,000000,40.57,41.02,39.69,40.96,9685,0
+WLFC.US,D,20221114,000000,40.76,43.6786,40.76,42.97,20932,0
+WLFC.US,D,20221115,000000,43.1,43.85,43.02,43.02,7824,0
+WLFC.US,D,20221116,000000,43.286,43.5973,42.1502,42.3,9282,0
+WLFC.US,D,20221117,000000,42.1198,43.23,42.1198,42.86,3157,0
+WLFC.US,D,20221118,000000,43.75,45.9999,43.6493,45.28,28334,0
+WLFC.US,D,20221121,000000,45.65,47.495,45.65,47.34,11258,0
+WLFC.US,D,20221122,000000,47.49,49.03,47.49,48.86,4809,0
+WLFC.US,D,20221123,000000,49.06,49.2804,48.05,48.1,7287,0
+WLFC.US,D,20221125,000000,48,49,48,48.5,3628,0
+WLFC.US,D,20221128,000000,48.59,48.59,47.8,48.15,9046,0
+WLFC.US,D,20221129,000000,48.19,48.5499,47.85,48.18,3940,0
+WLFC.US,D,20221130,000000,48.2,48.2,47.4101,48,4213,0
+WLFC.US,D,20221201,000000,48.15,48.25,47.41,47.99,5159,0
+WLFC.US,D,20221202,000000,47.82,48.5,47.82,48.44,5331,0
+WLFC.US,D,20221205,000000,48.37,48.9975,48.03,48.88,5818,0
+WLFC.US,D,20221206,000000,49.04,51.635,49.04,51.02,15846,0
+WLFC.US,D,20221207,000000,51.5,52.31,50.5,50.61,14366,0
+WLFC.US,D,20221208,000000,51.1,51.4994,50.96,50.96,2422,0
+WLFC.US,D,20221209,000000,52.12,58.995,52.12,58.31,51621,0
+WLFC.US,D,20221212,000000,58.31,59.19,57.2358,58.28,16900,0
+WLFC.US,D,20221213,000000,59.3,59.3,57.0737,57.25,21636,0
+WLFC.US,D,20221214,000000,57,58.5,56.2301,57.05,13337,0
+WLFC.US,D,20221215,000000,57.74,57.83,56.47,56.56,10884,0
+WLFC.US,D,20221216,000000,56.03,57.297,54.12,55.7,33331,0
+WLFC.US,D,20221219,000000,55.501,55.97,55,55.45,12030,0
+WLFC.US,D,20221220,000000,56.4,56.9999,55.39,55.39,9475,0
+WLFC.US,D,20221221,000000,55.69,55.8383,55.38,55.65,11832,0
+WLFC.US,D,20221222,000000,55.65,55.75,54.83,55.36,16909,0
+WLFC.US,D,20221223,000000,56,56.86,55.51,56.3,8451,0
+WLFC.US,D,20221227,000000,56.9499,57.75,56.9499,57.56,6591,0
+WLFC.US,D,20221228,000000,57.73,58.25,56.9101,57.68,9349,0
+WLFC.US,D,20221229,000000,58,58.7999,57.98,58.37,5546,0
+WLFC.US,D,20221230,000000,58.37,61.005,58.37,59.01,24106,0
+WLFC.US,D,20230103,000000,59.13,59.92,58.065,59.48,8497,0
+WLFC.US,D,20230104,000000,59.25,59.41,58.7,58.7,6917,0
+WLFC.US,D,20230105,000000,58.4084,60.09,58.4084,59.42,6608,0
+WLFC.US,D,20230106,000000,60.105,63.2,60.105,62.52,29525,0
+WLFC.US,D,20230109,000000,62.17,65.19,61.9,63.37,27633,0
+WLFC.US,D,20230110,000000,63.78,63.984,61.77,63.24,8826,0
+WLFC.US,D,20230111,000000,63.22,63.8,63.03,63.03,9220,0
+WLFC.US,D,20230112,000000,63.3,63.4,62.9,62.9,2928,0
+WLFC.US,D,20230113,000000,62,64.99,62,62.605,10749,0
+WLFC.US,D,20230117,000000,62.9065,63.335,62.41,62.41,2828,0
+WLFC.US,D,20230118,000000,62.23,62.35,60.7031,61.645,7463,0
+WLFC.US,D,20230119,000000,62.535,62.535,60.99,61.99,6541,0
+WLFC.US,D,20230120,000000,61.49,62.23,57.975,58.49,13558,0
+WLFC.US,D,20230123,000000,58.28,59.92,58.28,58.45,6271,0
+WLFC.US,D,20230124,000000,58.75,59.52,58.75,59.23,1967,0
+WLFC.US,D,20230125,000000,58.5805,59.28,58.32,59.28,9343,0
+WLFC.US,D,20230126,000000,59.28,59.28,58.5,58.78,3778,0
+WLFC.US,D,20230127,000000,58.86,58.86,58.5,58.5,1209,0
+WLFC.US,D,20230130,000000,58.8436,59.66,57.54,57.99,4776,0
+WLFC.US,D,20230131,000000,58.56,59.5514,57.2375,57.99,5899,0
+WLFC.US,D,20230201,000000,58.24,58.4,57.79,58.23,6457,0
+WLFC.US,D,20230202,000000,58.55,58.55,57.436,57.49,6520,0
+WLFC.US,D,20230203,000000,57.4,57.77,57,57.3,4596,0
+WLFC.US,D,20230206,000000,57.16,58.8,57.16,58.32,8928,0
+WLFC.US,D,20230207,000000,58.25,58.88,58.21,58.21,9315,0
+WLFC.US,D,20230208,000000,58.9,59.005,57.6,58.89,8369,0
+WLFC.US,D,20230209,000000,57.9,58.1,57.9,57.99,1822,0
+WLFC.US,D,20230210,000000,58.39,58.6138,56.85,56.85,9955,0
+WLFC.US,D,20230213,000000,56.77,57.7,55.92,56.54,15345,0
+WLFC.US,D,20230214,000000,56.5,56.5,56.1,56.1,3873,0
+WLFC.US,D,20230215,000000,56.01,56.7,56.01,56.7,7982,0
+WLFC.US,D,20230216,000000,57.22,57.35,57.21,57.35,4426,0
+WLFC.US,D,20230217,000000,57.86,58.69,57.35,57.79,7717,0
+WLFC.US,D,20230221,000000,57.55,57.97,55.26,56.09,12513,0
+WLFC.US,D,20230222,000000,56.61,56.99,56.1,56.27,5549,0
+WLFC.US,D,20230223,000000,57.04,57.14,56.3,56.8,7200,0
+WLFC.US,D,20230224,000000,56.4,57.25,56.4,57.25,5083,0
+WLFC.US,D,20230227,000000,57.76,58.1,57.3,57.58,4039,0
+WLFC.US,D,20230228,000000,57.9,58.65,57.3,58.54,5661,0
+WLFC.US,D,20230301,000000,58.11,60.01,58.11,59.15,15641,0
+WLFC.US,D,20230302,000000,57.5201,59.345,57.5201,59,4030,0
+WLFC.US,D,20230303,000000,58.88,59.9995,58.88,59.4,23864,0
+WLFC.US,D,20230306,000000,59.4,59.4,58.555,58.71,13037,0
+WLFC.US,D,20230307,000000,59,59.97,58.4,58.46,8544,0
+WLFC.US,D,20230308,000000,58.51,59.39,57.09,59.35,15170,0
+WLFC.US,D,20230309,000000,59.9,60.69,59.9,60.69,7450,0
+WLFC.US,D,20230310,000000,60.7,60.7,59.2,60.6,6695,0
+WLFC.US,D,20230313,000000,60.51,60.51,57.5,57.94,12339,0
+WLFC.US,D,20230314,000000,58.5,58.5,57.5001,57.78,11814,0
+WLFC.US,D,20230315,000000,56.11,56.85,56.05,56.6,5781,0
+WLFC.US,D,20230316,000000,56.51,58.23,56.51,58.1,17658,0
+WLFC.US,D,20230317,000000,58,58,57.5,57.99,11832,0
+WLFC.US,D,20230320,000000,58,58.08,56.625,57.03,10103,0
+WLFC.US,D,20230321,000000,58.22,58.22,57.2,57.41,6251,0
+WLFC.US,D,20230322,000000,57.25,57.6,56.62,56.9,8464,0
+WLFC.US,D,20230323,000000,56.78,56.78,56.01,56.32,6671,0
+WLFC.US,D,20230324,000000,56.53,57.93,55.975,57.85,2882,0
+WLFC.US,D,20230327,000000,58,58.74,57.72,58.74,7434,0
+WLFC.US,D,20230328,000000,57.2896,59.71,57.2896,59.6,13859,0
+WLFC.US,D,20230329,000000,59.5,59.545,58.2501,58.43,5319,0
+WLFC.US,D,20230330,000000,58.53,58.74,54.47,55.08,20380,0
+WLFC.US,D,20230331,000000,55,55,53.62,54.78,15137,0
+WLFC.US,D,20230403,000000,54.69,56.5,54,56.4,11180,0
+WLFC.US,D,20230404,000000,56,56,55.05,55.05,5027,0
+WLFC.US,D,20230405,000000,54.83,54.87,54,54.87,4786,0
+WLFC.US,D,20230406,000000,54.99,56.36,54.99,55.49,7805,0
+WLFC.US,D,20230410,000000,55.27,57.76,55.27,57.07,13992,0
+WLFC.US,D,20230411,000000,57.2,57.99,57,57.61,12014,0
+WLFC.US,D,20230412,000000,57.26,59.18,57.11,58.9,16561,0
+WLFC.US,D,20230413,000000,58.72,59.66,58.45,59.66,6149,0
+WLFC.US,D,20230414,000000,59.99,59.99,55.59,57.24,13138,0
+WLFC.US,D,20230417,000000,57.4,57.4,49.06,51.14,31400,0
+WLFC.US,D,20230418,000000,51.94,52.36,47.01,48.98,25093,0
+WLFC.US,D,20230419,000000,48.93,50.98,48.9,49.91,10504,0
+WLFC.US,D,20230420,000000,49.91,50.15,49.39,49.86,3724,0
+WLFC.US,D,20230421,000000,49.3,49.3,49.3,49.3,2361,0
+WLFC.US,D,20230424,000000,49.34,51.94,49.34,50.77,6713,0
+WLFC.US,D,20230425,000000,49.242,50,48.61,50,9890,0
+WLFC.US,D,20230426,000000,48.72,48.72,48.72,48.72,2166,0
+WLFC.US,D,20230427,000000,49,49.44,49,49.27,2415,0
+WLFC.US,D,20230428,000000,49.27,50.5,49.27,50.5,5398,0
+WLFC.US,D,20230501,000000,50.12,50.8,49.38,49.38,9794,0
+WLFC.US,D,20230502,000000,49.38,50.53,49,50.04,11367,0
+WLFC.US,D,20230503,000000,50.3,51.1,50.3,51.1,3656,0
+WLFC.US,D,20230504,000000,51.23,51.23,49.26,50.03,6387,0
+WLFC.US,D,20230505,000000,49.73,52.64,49.73,51.87,25317,0
+WLFC.US,D,20230508,000000,51.99,52.5,50.41,51.4,7999,0
+WLFC.US,D,20230509,000000,51.21,52.46,50.05,50.05,9189,0
+WLFC.US,D,20230510,000000,50.8,50.8,46.55,46.8,18052,0
+WLFC.US,D,20230511,000000,45.92,46.75,45.48,45.48,9847,0
+WLFC.US,D,20230512,000000,45,45,44,44.89,4749,0
+WLFC.US,D,20230515,000000,44.77,45.16,44.07,44.97,9617,0
+WLFC.US,D,20230516,000000,44.27,44.58,44.27,44.58,5035,0
+WLFC.US,D,20230517,000000,44.95,44.98,43.56,44.33,5253,0
+WLFC.US,D,20230518,000000,44.33,44.48,43.56,43.72,5609,0
+WLFC.US,D,20230519,000000,43.26,43.26,42.76,42.96,4314,0
+WLFC.US,D,20230522,000000,43.03,43.2981,41.5,42.72,14179,0
+WLFC.US,D,20230523,000000,42.8,43.31,41.45,41.9,9907,0
+WLFC.US,D,20230524,000000,41.46,41.83,40.69,40.69,8491,0
+WLFC.US,D,20230525,000000,40.7,41.005,40.7,41,2769,0
+WLFC.US,D,20230526,000000,40.7022,40.7022,37.87,39.93,23732,0
+WLFC.US,D,20230530,000000,39.13,39.2,37.01,37.4,20910,0
+WLFC.US,D,20230531,000000,37.71,38.85,37.11,38.85,7861,0
+WLFC.US,D,20230601,000000,38.14,39.71,38,39.62,11704,0
+WLFC.US,D,20230602,000000,39.61,41.34,39.61,40.05,16352,0
+WLFC.US,D,20230605,000000,40.53,41.21,39.8579,41,9076,0
+WLFC.US,D,20230606,000000,40.75,42.2,40.105,41.7,35622,0
+WLFC.US,D,20230607,000000,42,42.95,40.725,41.8,14176,0
+WLFC.US,D,20230608,000000,41.875,42.24,41.41,41.98,11269,0
+WLFC.US,D,20230609,000000,42.09,42.99,41.19,41.19,8163,0
+WLFC.US,D,20230612,000000,41.29,42,40.01,41.01,12317,0
+WLFC.US,D,20230613,000000,42.23,43.005,41.98,42.47,9401,0
+WLFC.US,D,20230614,000000,42.47,43.975,42.47,42.61,10490,0
+WLFC.US,D,20230615,000000,42.95,43.31,42.84,42.86,6722,0
+WLFC.US,D,20230616,000000,43.92,45,43.195,43.54,15790,0
+WLFC.US,D,20230620,000000,44.25,45.725,43.5,44.41,21617,0
+WLFC.US,D,20230621,000000,44.72,45.45,44,45.21,20673,0
+WLFC.US,D,20230622,000000,45.11,45.78,44.3,44.75,27158,0
+WLFC.US,D,20230623,000000,44.445,44.745,39.77,40.06,359444,0
+WLFC.US,D,20230626,000000,41.75,41.75,40.33,40.53,23733,0
+WLFC.US,D,20230627,000000,40.16,40.63,39.65,39.83,14636,0
+WLFC.US,D,20230628,000000,39.78,40.12,39.26,39.7,8903,0
+WLFC.US,D,20230629,000000,39.765,39.7699,38.29,38.95,20384,0
+WLFC.US,D,20230630,000000,38.956,39.24,38.375,39.13,12725,0
+WLFC.US,D,20230703,000000,39.16,40.23,39.16,40.23,2228,0
+WLFC.US,D,20230705,000000,40.51,41.075,39.35,40.49,6656,0
+WLFC.US,D,20230706,000000,40.99,40.99,39.83,40.36,11461,0
+WLFC.US,D,20230707,000000,40.1,40.65,40.1,40.57,20883,0
+WLFC.US,D,20230710,000000,40.42,41,39.82,40.89,10836,0
+WLFC.US,D,20230711,000000,40.6,40.99,39.735,39.85,12716,0
+WLFC.US,D,20230712,000000,40.34,40.98,40.34,40.88,6948,0
+WLFC.US,D,20230713,000000,40.82,40.82,40.44,40.79,4248,0
+WLFC.US,D,20230714,000000,40.385,40.385,39.7,39.75,7115,0
+WLFC.US,D,20230717,000000,40.04,40.3,39.99,39.99,3991,0
+WLFC.US,D,20230718,000000,40.275,40.74,39.8,40.19,9102,0
+WLFC.US,D,20230719,000000,40.1,40.1,39.54,39.72,8977,0
+WLFC.US,D,20230720,000000,40.11,40.36,39.25,40.36,10856,0
+WLFC.US,D,20230721,000000,40.34,40.34,39.625,40,3616,0
+WLFC.US,D,20230724,000000,40.25,42.0001,40.25,41.49,12704,0
+WLFC.US,D,20230725,000000,41.64,41.64,40.6992,40.9,6584,0
+WLFC.US,D,20230726,000000,40.6,40.6,40.36,40.36,4058,0
+WLFC.US,D,20230727,000000,40.52,40.78,39.9,40.54,5566,0
+WLFC.US,D,20230728,000000,40.56,41.17,40.52,41.17,3435,0
+WLFC.US,D,20230731,000000,41.44,42.29,41.44,42.29,4735,0
+WLFC.US,D,20230801,000000,41.76,42.94,41.76,42.8,7666,0
+WLFC.US,D,20230802,000000,42.53,43.375,42.26,43.13,9119,0
+WLFC.US,D,20230803,000000,44.04,46.72,44.04,45.61,24860,0
+WLFC.US,D,20230804,000000,46.8,48.9299,45.26,45.82,20909,0
+WLFC.US,D,20230807,000000,46.425,46.89,46.04,46.04,4574,0
+WLFC.US,D,20230808,000000,45.61,45.61,45.24,45.4,7216,0
+WLFC.US,D,20230809,000000,45.23,45.5,45,45.22,10361,0
+WLFC.US,D,20230810,000000,45.04,45.3,45,45.3,8238,0
+WLFC.US,D,20230811,000000,45.31,45.91,45.1929,45.91,4751,0
+WLFC.US,D,20230814,000000,46.0282,46.4999,45.01,45.01,6114,0
+WLFC.US,D,20230815,000000,46.505,46.505,44.5,44.89,6061,0
+WLFC.US,D,20230816,000000,46,46,44.5,44.5,7169,0
+WLFC.US,D,20230817,000000,44.53,44.76,44,44,8511,0
+WLFC.US,D,20230818,000000,44,45.75,43.5,44.17,12110,0
+WLFC.US,D,20230821,000000,43.7,45.25,43.7,43.88,7037,0
+WLFC.US,D,20230822,000000,44.4885,44.4885,43.61,43.61,4013,0
+WLFC.US,D,20230823,000000,43.8411,45.07,43.5,43.5,14573,0
+WLFC.US,D,20230824,000000,43.25,43.365,43.22,43.31,3735,0
+WLFC.US,D,20230825,000000,43.35,43.35,43,43,4518,0
+WLFC.US,D,20230828,000000,42.8,43,41.26,42.35,11815,0
+WLFC.US,D,20230829,000000,42.2,42.98,41.9,42.98,9095,0
+WLFC.US,D,20230830,000000,43.5,43.5,42.475,42.65,7394,0
+WLFC.US,D,20230831,000000,42.5,42.68,42.175,42.63,9144,0
+WLFC.US,D,20230901,000000,42.86,43.27,42.51,42.64,4494,0
+WLFC.US,D,20230905,000000,43.09,43.09,42.1,42.27,12192,0
+WLFC.US,D,20230906,000000,42.17,42.5,42.15,42.34,7587,0
+WLFC.US,D,20230907,000000,42,42.25,41.54,41.86,19190,0
+WLFC.US,D,20230908,000000,42.39,42.39,41.29,41.6,10045,0
+WLFC.US,D,20230911,000000,41.93,41.93,40.58,40.95,6633,0
+WLFC.US,D,20230912,000000,41.63,41.63,41.09,41.09,2563,0
+WLFC.US,D,20230913,000000,40.7,41.005,40.46,40.46,3681,0
+WLFC.US,D,20230914,000000,40.46,41.25,40.46,40.71,3487,0
+WLFC.US,D,20230915,000000,40.77,41.14,40.3097,41.14,49107,0
+WLFC.US,D,20230918,000000,40.94,41.98,40.94,41.68,6632,0
+WLFC.US,D,20230919,000000,41.59,42.69,41.59,41.6,12842,0
+WLFC.US,D,20230920,000000,41.7,44.6095,41.7,43.92,37508,0
+WLFC.US,D,20230921,000000,44.18,45.02,43.85,44.03,11432,0
+WLFC.US,D,20230922,000000,44.49,44.595,42.88,42.88,9668,0
+WLFC.US,D,20230925,000000,43.925,44.38,42.695,42.72,9049,0
+WLFC.US,D,20230926,000000,42.72,42.89,41.69,41.72,6232,0
+WLFC.US,D,20230927,000000,43.27,43.27,41.96,42.01,10441,0
+WLFC.US,D,20230928,000000,41.77,43.8816,41.77,42.8,6754,0
+WLFC.US,D,20230929,000000,43.0473,43.0473,42.3,42.3,5148,0
+WLFC.US,D,20231002,000000,43.05,43.05,41.54,41.54,5477,0
+WLFC.US,D,20231003,000000,41.94,41.94,40.675,40.77,8126,0
+WLFC.US,D,20231004,000000,40.605,40.865,40.47,40.47,4163,0
+WLFC.US,D,20231005,000000,40.47,41.61,39.5,41.4,9218,0
+WLFC.US,D,20231006,000000,40.93,41.83,40.74,41.25,3606,0
+WLFC.US,D,20231009,000000,41.26,42.18,41.1,41.33,7236,0
+WLFC.US,D,20231010,000000,41.85,42.33,41.85,42.23,3980,0
+WLFC.US,D,20231011,000000,42.3,42.3,41.9889,41.99,5995,0
+WLFC.US,D,20231012,000000,42.1,42.5,41.6,42.5,10327,0
+WLFC.US,D,20231013,000000,42.38,42.38,41.74,42,2423,0
+WLFC.US,D,20231016,000000,42.335,42.4,41.46,41.46,8005,0
+WLFC.US,D,20231017,000000,41.835,42.75,41.61,41.61,6309,0
+WLFC.US,D,20231018,000000,42.08,42.08,40.63,40.63,3047,0
+WLFC.US,D,20231019,000000,40.83,40.86,39.765,40.21,11347,0
+WLFC.US,D,20231020,000000,40.28,40.28,39.75,40.15,8474,0
+WLFC.US,D,20231023,000000,40.55,40.73,40.3,40.3,3717,0
+WLFC.US,D,20231024,000000,40.38,40.421,39.74,39.89,8761,0
+WLFC.US,D,20231025,000000,40.5,40.7,40.4,40.7,6297,0
+WLFC.US,D,20231026,000000,41.53,42.5,41.53,42.3,6047,0
+WLFC.US,D,20231027,000000,41.71,42.195,41.71,42.12,5640,0
+WLFC.US,D,20231030,000000,43,43.74,42.63,43.74,6459,0
+WLFC.US,D,20231031,000000,43.1979,44.68,43.1979,44.68,7506,0
+WLFC.US,D,20231101,000000,44.94,46.08,44.26,44.26,13505,0
+WLFC.US,D,20231102,000000,44.7,44.7,43.625,44.13,8173,0
+WLFC.US,D,20231103,000000,46,46,44.17,44.27,6242,0
+WLFC.US,D,20231106,000000,45,46.49,44.23,45.33,8016,0
+WLFC.US,D,20231107,000000,45.34,46.08,44.09,44.1,7537,0
+WLFC.US,D,20231108,000000,44.6,44.649,43.98,44.22,5302,0
+WLFC.US,D,20231109,000000,43.85,44.01,42.61,43.5,8560,0
+WLFC.US,D,20231110,000000,43.83,43.87,43.49,43.59,6174,0
+WLFC.US,D,20231113,000000,43.64,44.998,43.64,44.46,16230,0
+WLFC.US,D,20231114,000000,44.69,45.54,44.17,45.54,24478,0
+WLFC.US,D,20231115,000000,45.09,45.7,43.73,44.65,21922,0
+WLFC.US,D,20231116,000000,44.49,44.82,44.145,44.82,4754,0
+WLFC.US,D,20231117,000000,44.89,47.34,44.65,47.34,9745,0
+WLFC.US,D,20231120,000000,47.51,47.7455,46.89,47.38,5652,0
+WLFC.US,D,20231121,000000,47.7,47.7,45.69,45.69,4102,0
+WLFC.US,D,20231122,000000,45.5375,45.79,45.1,45.79,2317,0
+WLFC.US,D,20231124,000000,45.82,46,45.63,45.89,3630,0
+WLFC.US,D,20231127,000000,46.21,46.75,45.71,45.91,5872,0
+WLFC.US,D,20231128,000000,45.91,46.47,45.65,46.02,6009,0
+WLFC.US,D,20231129,000000,45.75,47.09,45.75,46.35,4382,0
+WLFC.US,D,20231130,000000,46.25,46.25,45.72,45.72,4480,0
+WLFC.US,D,20231201,000000,45,45.6,44.07,45.41,8715,0
+WLFC.US,D,20231204,000000,45.75,46,45.005,46,4793,0
+WLFC.US,D,20231205,000000,44.91,44.97,44.91,44.97,8236,0
+WLFC.US,D,20231206,000000,45.525,46.54,45,46.54,8537,0
+WLFC.US,D,20231207,000000,47.17,47.5,45.2001,47.5,9632,0
+WLFC.US,D,20231208,000000,47.49,47.8,47,47.6,8630,0
+WLFC.US,D,20231211,000000,47.8,47.8,45,47.1,5021,0
+WLFC.US,D,20231212,000000,46.2109,47.045,46.01,46.67,5498,0
+WLFC.US,D,20231213,000000,47.2,47.92,46.13,47.92,20732,0
+WLFC.US,D,20231214,000000,48.45,48.45,47.1109,48,7166,0
+WLFC.US,D,20231215,000000,48.16,48.49,47.27,47.75,24726,0
+WLFC.US,D,20231218,000000,47.35,48.5,47.25,47.25,6070,0
+WLFC.US,D,20231219,000000,47.8,47.99,47.47,47.47,4335,0
+WLFC.US,D,20231220,000000,47.99,48.815,47.31,47.5,16527,0
+WLFC.US,D,20231221,000000,47.335,48.54,47.335,48.32,6518,0
+WLFC.US,D,20231222,000000,48.3,48.3,47.91,48.18,3964,0
+WLFC.US,D,20231226,000000,47.85,48.16,47.1,47.47,5288,0
+WLFC.US,D,20231227,000000,47.75,48.49,46.76,47.97,6102,0
+WLFC.US,D,20231228,000000,48.365,49.15,48.21,49.12,16024,0
+WLFC.US,D,20231229,000000,49.14,49.14,48.39,48.88,4191,0
+WLFC.US,D,20240102,000000,48.5,48.705,47.94,47.94,5036,0
+WLFC.US,D,20240103,000000,48.31,48.31,47.04,47.04,4912,0
+WLFC.US,D,20240104,000000,47.55,47.55,47,47,5693,0
+WLFC.US,D,20240105,000000,47,47.3682,46.75,47.26,20314,0
+WLFC.US,D,20240108,000000,47.26,48.5187,47.26,47.54,5924,0
+WLFC.US,D,20240109,000000,47.45,48.7299,47.15,47.82,43095,0
+WLFC.US,D,20240110,000000,48.33,48.33,47.55,47.89,18645,0
+WLFC.US,D,20240111,000000,47.98,48,47.502,47.59,12523,0
+WLFC.US,D,20240112,000000,47.75,47.75,47.01,47.09,5636,0
+WLFC.US,D,20240116,000000,47.09,47.09,45.32,46.3,8815,0
+WLFC.US,D,20240117,000000,46.5,46.869,45.5,46.46,8246,0
+WLFC.US,D,20240118,000000,46.4899,46.5,45.76,46.22,8288,0
+WLFC.US,D,20240119,000000,46.28,46.8,46.2,46.8,23507,0
+WLFC.US,D,20240122,000000,46.57,49.48,46.57,49.48,11760,0
+WLFC.US,D,20240123,000000,49.54,49.54,46.74,46.74,13120,0
+WLFC.US,D,20240124,000000,47.47,48.14,46.2,47.05,7797,0
+WLFC.US,D,20240125,000000,47.5,50.4,47.5,50.4,13014,0
+WLFC.US,D,20240126,000000,49.77,50.4,48.3411,49.6,5119,0
+WLFC.US,D,20240129,000000,50,50.01,49.25,49.8,9380,0
+WLFC.US,D,20240130,000000,50,50,49.73,49.81,5006,0
+WLFC.US,D,20240131,000000,49.78,49.9699,49.01,49.01,7018,0
+WLFC.US,D,20240201,000000,49.04,49.3,48.1282,48.47,4398,0
+WLFC.US,D,20240202,000000,48.55,49.33,47.715,47.73,4733,0
+WLFC.US,D,20240205,000000,47.25,48.53,47.2256,48.33,4319,0
+WLFC.US,D,20240206,000000,47.7905,48.2,47.36,48.1,4212,0
+WLFC.US,D,20240207,000000,48.32,48.32,47.51,47.95,3736,0
+WLFC.US,D,20240208,000000,48.05,49.6107,47.4,49.5,11945,0
+WLFC.US,D,20240209,000000,49.89,50.15,49.47,49.6,8261,0
+WLFC.US,D,20240212,000000,50.12,51,50,50.46,7048,0
+WLFC.US,D,20240213,000000,50,50,47.38,47.39,14024,0
+WLFC.US,D,20240214,000000,47.57,48.708,47.57,48.5,5645,0
+WLFC.US,D,20240215,000000,49.21,50,48.325,49.58,8707,0
+WLFC.US,D,20240216,000000,48.7,50,48.37,49.89,7932,0
+WLFC.US,D,20240220,000000,49.79,49.79,47.85,47.85,7421,0
+WLFC.US,D,20240221,000000,47.85,48.78,47.85,48.36,2991,0
+WLFC.US,D,20240222,000000,48.5,49.2742,48.28,49.2,7686,0
+WLFC.US,D,20240223,000000,49.49,49.6,48.92,48.92,4789,0
+WLFC.US,D,20240226,000000,48.91,48.94,48.07,48.07,6921,0
+WLFC.US,D,20240227,000000,48.71,48.71,47.69,48.03,2811,0
+WLFC.US,D,20240228,000000,49.37,49.93,47.83,47.92,6188,0
+WLFC.US,D,20240229,000000,49.45,49.45,47.88,47.92,4899,0
+WLFC.US,D,20240301,000000,47.94,47.94,47.88,47.88,3357,0
+WLFC.US,D,20240304,000000,48.18,48.73,47.56,47.84,11069,0
+WLFC.US,D,20240305,000000,47.52,48.83,47.34,47.34,6874,0
+WLFC.US,D,20240306,000000,47.05,47.98,47.05,47.98,4341,0
+WLFC.US,D,20240307,000000,47.56,48.49,47.56,48.49,4267,0
+WLFC.US,D,20240308,000000,48.47,48.47,47.44,47.74,5337,0
+WLFC.US,D,20240311,000000,47.9,47.9,47.23,47.62,3888,0
+WLFC.US,D,20240312,000000,47.1556,47.575,47.12,47.26,3119,0
+WLFC.US,D,20240313,000000,47.47,49.12,47.47,49.07,13646,0
+WLFC.US,D,20240314,000000,49.65,49.75,46.7,48.29,25326,0
+WLFC.US,D,20240315,000000,48.01,49.43,48,48.51,13542,0
+WLFC.US,D,20240318,000000,48.01,48.51,47.31,48.5,11966,0
+WLFC.US,D,20240319,000000,48.74,49.53,48.74,49.25,8762,0
+WLFC.US,D,20240320,000000,49.29,49.84,48.4801,49.84,8164,0
+WLFC.US,D,20240321,000000,49.55,49.5605,49.2999,49.38,6076,0
+WLFC.US,D,20240322,000000,48.96,49.625,48.96,49.31,8385,0
+WLFC.US,D,20240325,000000,49.65,49.65,49.3,49.3,4763,0
+WLFC.US,D,20240326,000000,49.95,49.95,49.3,49.31,6179,0
+WLFC.US,D,20240327,000000,49.095,49.95,49.095,49.89,5677,0
+WLFC.US,D,20240328,000000,49.5225,49.62,49.3,49.62,6701,0
+WLFC.US,D,20240401,000000,48.89,49.14,48.5,48.78,15194,0
+WLFC.US,D,20240402,000000,48.5,49.47,48.36,48.86,8014,0
+WLFC.US,D,20240403,000000,49.5,50,49.45,49.51,5379,0
+WLFC.US,D,20240404,000000,50.01,50.18,49.99,50.1,3673,0
+WLFC.US,D,20240405,000000,50.6,50.6,50,50.07,3787,0
+WLFC.US,D,20240408,000000,48.5109,49.63,48.5109,49.63,3225,0
+WLFC.US,D,20240409,000000,49.72,50.21,49.6,49.63,3271,0
+WLFC.US,D,20240410,000000,49.35,50.26,49.01,49.79,6336,0
+WLFC.US,D,20240411,000000,49.4,49.7,49.4,49.7,5793,0
+WLFC.US,D,20240412,000000,49.65,49.65,48.9,48.96,3645,0
+WLFC.US,D,20240415,000000,48.45,48.87,48.11,48.87,4199,0
+WLFC.US,D,20240416,000000,49.87,51.48,48.5,50.36,24281,0
+WLFC.US,D,20240417,000000,50.635,50.942,49.37,49.6,4156,0
+WLFC.US,D,20240418,000000,50.47,50.915,49.59,50.23,6366,0
+WLFC.US,D,20240419,000000,49.85,50.24,49.53,49.53,3130,0
+WLFC.US,D,20240422,000000,49.45,49.45,48.98,48.98,7011,0
+WLFC.US,D,20240423,000000,49.525,49.95,49.45,49.45,2564,0
+WLFC.US,D,20240424,000000,48.88,49.19,48.59,49.19,7531,0
+WLFC.US,D,20240425,000000,48.99,49.13,48.6,49.13,4526,0
+WLFC.US,D,20240426,000000,48.76,49.05,48.43,49.05,6183,0
+WLFC.US,D,20240429,000000,48.8,48.8,48.25,48.3,11034,0
+WLFC.US,D,20240430,000000,48.25,49.0319,48.1,48.61,11254,0
+WLFC.US,D,20240501,000000,48.61,49.255,48.5,48.83,6522,0
+WLFC.US,D,20240502,000000,50.06,53.7699,50.06,52.3,16976,0
+WLFC.US,D,20240503,000000,52.35,55.99,52.35,55.99,26835,0
+WLFC.US,D,20240506,000000,56.5,58.98,54.87,55.98,30844,0
+WLFC.US,D,20240507,000000,56.22,58.7138,55.305,56.71,31582,0
+WLFC.US,D,20240508,000000,56.42,59.7999,56.42,59.48,29429,0
+WLFC.US,D,20240509,000000,59.8,63,59.7999,62.8,16553,0
+WLFC.US,D,20240510,000000,62.88,64.06,62.79,63.61,13993,0
+WLFC.US,D,20240513,000000,63.65,66.8401,63.65,64.18,48645,0
+WLFC.US,D,20240514,000000,64.23,64.9499,64.04,64.04,4826,0
+WLFC.US,D,20240515,000000,64.21,64.45,64,64.36,6012,0
+WLFC.US,D,20240516,000000,64.12,65,64.12,64.17,4867,0
+WLFC.US,D,20240517,000000,64.77,66.11,64.5306,65.86,17368,0
+WLFC.US,D,20240520,000000,65.15,66.9,65.15,66.11,8567,0
+WLFC.US,D,20240521,000000,66.7713,67.45,66.16,67.45,14588,0
+WLFC.US,D,20240522,000000,67.5,67.5,66.43,66.73,7186,0
+WLFC.US,D,20240523,000000,66.05,66.05,62.1,63.4,16216,0
+WLFC.US,D,20240524,000000,63.75,66.1115,63.75,65.46,6506,0
+WLFC.US,D,20240528,000000,65.5,67.1,65.435,67.1,10385,0
+WLFC.US,D,20240529,000000,66.07,66.89,65,65.18,39082,0
+WLFC.US,D,20240530,000000,64.06,66.3753,64.06,66.17,3275,0
+WLFC.US,D,20240531,000000,65.54,66.37,63.4401,65.13,4808,0
+WLFC.US,D,20240603,000000,65.45,66.89,64.3302,66.89,33035,0
+WLFC.US,D,20240604,000000,66.89,66.9,64.05,64.49,31000,0
+WLFC.US,D,20240605,000000,65,65.5,64,64.5,5347,0
+WLFC.US,D,20240606,000000,64.105,64.21,61.16,62.01,33066,0
+WLFC.US,D,20240607,000000,62.01,63,62.01,62.9,3052,0
+WLFC.US,D,20240610,000000,62.94,63,62.5,62.5,7276,0
+WLFC.US,D,20240611,000000,62.5,62.73,62.5,62.73,3573,0
+WLFC.US,D,20240612,000000,63.85,63.98,62.84,62.84,5219,0
+WLFC.US,D,20240613,000000,62.52,62.52,61.01,61.01,3311,0
+WLFC.US,D,20240614,000000,60.5,64.99,59.86,59.86,6854,0
+WLFC.US,D,20240617,000000,60.79,61.155,59.83,61.04,13939,0
+WLFC.US,D,20240618,000000,60.55,61.2,60,60,13360,0
+WLFC.US,D,20240620,000000,59.95,62,59.74,60.63,8478,0
+WLFC.US,D,20240621,000000,60.72,61.64,60,60.01,44215,0
+WLFC.US,D,20240624,000000,59.71,60.5,58.63,58.7,8476,0
+WLFC.US,D,20240625,000000,58.7,63.3099,58.7,62.35,23265,0
+WLFC.US,D,20240626,000000,62.64,68.11,62.5,67.22,35791,0
+WLFC.US,D,20240627,000000,67.18,68.42,66.5,67.94,39345,0
+WLFC.US,D,20240628,000000,68.9799,69.41,67.08,69.3,93726,0
+WLFC.US,D,20240701,000000,69.63,70.9201,67.65,69.02,24423,0
+WLFC.US,D,20240702,000000,69.6,70.1999,68.85,70.07,12866,0
+WLFC.US,D,20240703,000000,69.9,70.64,69.3,69.3,13676,0
+WLFC.US,D,20240705,000000,68.69,68.69,66.05,66.8,24811,0
+WLFC.US,D,20240708,000000,68.691,68.691,67.61,67.82,4913,0
+WLFC.US,D,20240709,000000,68.01,68.74,68.01,68.38,4399,0
+WLFC.US,D,20240710,000000,69.2501,69.2501,67.5792,68.27,14211,0
+WLFC.US,D,20240711,000000,69.24,72,69.13,71.96,16012,0
+WLFC.US,D,20240712,000000,72.91,73.78,72.51,72.78,9618,0
+WLFC.US,D,20240715,000000,72.78,73.79,71.15,71.84,17410,0
+WLFC.US,D,20240716,000000,72.7,75.87,72.7,75.87,16430,0
+WLFC.US,D,20240717,000000,73.29,77.98,73.29,77.75,36338,0
+WLFC.US,D,20240718,000000,77.77,78,73.61,74.57,13437,0
+WLFC.US,D,20240719,000000,74.62,75.63,74,74.37,26257,0
+WLFC.US,D,20240722,000000,75,76.17,73.7956,76.17,9840,0
+WLFC.US,D,20240723,000000,76.6,83.99,76.6,83.69,27858,0
+WLFC.US,D,20240724,000000,84.02,86.99,84.02,84.94,21289,0
+WLFC.US,D,20240725,000000,84.21,87.335,82.65,86.05,13717,0
+WLFC.US,D,20240726,000000,86.75,87.25,85.61,86.51,16066,0
+WLFC.US,D,20240729,000000,86.35,86.38,84.2765,86.38,12352,0
+WLFC.US,D,20240730,000000,85.66,85.66,84.93,85.5,9072,0
+WLFC.US,D,20240731,000000,85.6,87.32,85.3,86.28,17940,0
+WLFC.US,D,20240801,000000,88,103.0799,88,102.6,61391,0
+WLFC.US,D,20240802,000000,100,100,91.75,92.84,32729,0
+WLFC.US,D,20240805,000000,85.18,94.44,85.05,92.33,29668,0
+WLFC.US,D,20240806,000000,91.39,98.635,90.89,95.78,26205,0
+WLFC.US,D,20240807,000000,97.172,98.905,92.51,93.25,31728,0
+WLFC.US,D,20240808,000000,92.546,93.235,90.67,92.1,16112,0
+WLFC.US,D,20240809,000000,91.17,93,90,92.4,20163,0
+WLFC.US,D,20240812,000000,91.88,92.86,89.43,91.87,18607,0
+WLFC.US,D,20240813,000000,92,93,91.37,92.49,11665,0
+WLFC.US,D,20240814,000000,92.9706,93.53,92.03,93.45,12067,0
+WLFC.US,D,20240815,000000,94.92,97.23,94.92,97.23,16123,0
+WLFC.US,D,20240816,000000,97.9,101.89,97.11,99.6,41267,0
+WLFC.US,D,20240819,000000,99.6,106.17,99,106.17,63660,0
+WLFC.US,D,20240820,000000,106.94,109.46,104.34,108.14,52514,0
+WLFC.US,D,20240821,000000,109.5,112.88,107.945,111.66,45648,0
+WLFC.US,D,20240822,000000,110.4134,112.7,107.57,109.5,36065,0
+WLFC.US,D,20240823,000000,110.945,111.8592,107.56,109.84,30082,0
+WLFC.US,D,20240826,000000,114.4124,114.4124,108.28,108.78,46048,0
+WLFC.US,D,20240827,000000,107.79,109.8251,105.71,109.23,33296,0
+WLFC.US,D,20240828,000000,110.3146,110.7449,105.5,105.81,20394,0
+WLFC.US,D,20240829,000000,105.74,106.05,103.9501,105.63,46129,0
+WLFC.US,D,20240830,000000,106.94,108.19,105.46,108.19,20049,0
+WLFC.US,D,20240903,000000,106.81,106.81,101.33,102.31,18137,0
+WLFC.US,D,20240904,000000,102.31,103.69,100.93,103.33,20196,0
+WLFC.US,D,20240905,000000,103.34,103.37,100.83,101.13,8228,0
+WLFC.US,D,20240906,000000,101.2,101.64,97.54,99.79,20763,0
+WLFC.US,D,20240909,000000,100.985,105.25,100.985,104.64,20677,0
+WLFC.US,D,20240910,000000,104.08,105.75,102.8,105.49,19158,0
+WLFC.US,D,20240911,000000,104.5,108.77,104.23,108.75,18684,0
+WLFC.US,D,20240912,000000,109.22,112.43,107.815,112.35,19089,0
+WLFC.US,D,20240913,000000,112.35,121.13,112.225,120.11,24056,0
+WLFC.US,D,20240916,000000,121.54,123.2,117.76,121.79,31132,0
+WLFC.US,D,20240917,000000,122.48,126.21,120.08,120.81,27553,0
+WLFC.US,D,20240918,000000,119.9315,127.6,119.9315,123.24,24392,0
+WLFC.US,D,20240919,000000,125.9,134.31,124.75,133.17,44321,0
+WLFC.US,D,20240920,000000,131.96,136.75,131.95,132.12,84394,0
+WLFC.US,D,20240923,000000,133.56,136.76,132.52,135.57,21479,0
+WLFC.US,D,20240924,000000,135.37,139.3637,133.36,134.63,25279,0
+WLFC.US,D,20240925,000000,137.68,141.9,135,140.01,39920,0
+WLFC.US,D,20240926,000000,142.64,144.85,136.65,138.6,31650,0
+WLFC.US,D,20240927,000000,139.02,142.7133,136,138.76,20315,0
+WLFC.US,D,20240930,000000,138.73,149.2,137.51,148.81,29478,0
+WLFC.US,D,20241001,000000,148,148.05,140,144.715,28156,0
+WLFC.US,D,20241002,000000,142.73,149.54,141,149.21,18356,0
+WLFC.US,D,20241003,000000,148.42,148.42,144.72,146.35,13497,0
+WLFC.US,D,20241004,000000,148.13,152.43,146.5,152.43,12565,0
+WLFC.US,D,20241007,000000,151.36,153.39,147.835,151.58,23225,0
+WLFC.US,D,20241008,000000,152.73,157.57,150.05,154.73,34338,0
+WLFC.US,D,20241009,000000,156,160.5,153.15,160.5,26606,0
+WLFC.US,D,20241010,000000,160.55,164.99,160.04,163.4,36825,0
+WLFC.US,D,20241011,000000,164.1,175.4999,164,174.85,43785,0
+WLFC.US,D,20241014,000000,176.46,186.39,176.105,180,65904,0
+WLFC.US,D,20241015,000000,182,189.0403,182,186.35,57725,0
+WLFC.US,D,20241016,000000,189.43,193.73,187.85,189.07,61482,0
+WLFC.US,D,20241017,000000,191.66,199.05,190,196.85,50542,0
+WLFC.US,D,20241018,000000,198.56,205.31,198.5,202.95,58870,0
+WLFC.US,D,20241021,000000,203,214.9,183.64,191.03,127962,0
+WLFC.US,D,20241022,000000,190.29,191.8465,186.08,189.21,33643,0
+WLFC.US,D,20241023,000000,189.99,196.2299,185.5,188.05,32733,0
+WLFC.US,D,20241024,000000,187.25,188.97,175.05,181.54,65108,0
+WLFC.US,D,20241025,000000,181.78,187.99,181.52,184.91,30633,0
+WLFC.US,D,20241028,000000,187.72,188.04,181.01,181.77,27720,0
+WLFC.US,D,20241029,000000,179.8,184.58,175.525,183.97,25278,0
+WLFC.US,D,20241030,000000,182.62,192.445,182.62,190.82,31306,0
+WLFC.US,D,20241031,000000,191.2,191.2,178.639,181.33,37461,0
+WLFC.US,D,20241101,000000,183.17,187.45,182.5,184.23,32125,0
+WLFC.US,D,20241104,000000,181.35,195,165.8,183.78,75210,0
+WLFC.US,D,20241105,000000,188.88,188.88,176.6593,180.84,36193,0
+WLFC.US,D,20241106,000000,189.01,220.16,187.12,217.79,112099,0
+WLFC.US,D,20241107,000000,217.8,235.425,213.24,231.63,118826,0
+WLFC.US,D,20241108,000000,230.53,230.53,194.11,201.34,227953,0
+WLFC.US,D,20241111,000000,203.17,217.2271,200.976,208.47,49095,0
+WLFC.US,D,20241112,000000,209.78,209.78,195.78,204.11,39768,0
+WLFC.US,D,20241113,000000,203.69,206.6485,197.4,199.88,36663,0
+WLFC.US,D,20241114,000000,198.24,204.5,196.4721,201.01,31943,0
+WLFC.US,D,20241115,000000,201.8,206.88,190.66,198.16,37734,0
+WLFC.US,D,20241118,000000,197.74,199.63,185.52,189.75,66698,0
+WLFC.US,D,20241119,000000,186.74,193.485,185.05,191.1,41744,0
+WLFC.US,D,20241120,000000,194.96,195.96,185.21,193.24,33027,0
+WLFC.US,D,20241121,000000,190.29,201.9999,190.29,199.14,50466,0
+WLFC.US,D,20241122,000000,200.4,208.075,195.67,207.26,58808,0
+WLFC.US,D,20241125,000000,208.29,216.3,207.49,210.49,91575,0
+WLFC.US,D,20241126,000000,209.31,214.73,207.33,213.82,25528,0
+WLFC.US,D,20241127,000000,213.97,215.45,204.865,212.14,48843,0
+WLFC.US,D,20241129,000000,214.27,218.07,214.27,218.07,21076,0
+WLFC.US,D,20241202,000000,216.78,218,210.6293,211.72,33969,0
+WLFC.US,D,20241203,000000,213.11,213.11,202.73,206.21,19434,0
+WLFC.US,D,20241204,000000,204.35,207.63,204.01,207.63,15641,0
+WLFC.US,D,20241205,000000,205.03,211.58,200.05,202.25,28692,0
+WLFC.US,D,20241206,000000,206.07,206.07,195.1,204.67,52009,0
+WLFC.US,D,20241209,000000,206.14,209.95,202.01,204.94,20909,0
+WLFC.US,D,20241210,000000,202.58,210.3,202.58,206.67,27413,0
+WLFC.US,D,20241211,000000,207.42,225.82,207.01,219.31,62875,0
+WLFC.US,D,20241212,000000,220,226,212.37,216.45,34738,0
+WLFC.US,D,20241213,000000,216.86,216.86,204.01,209.99,27188,0
+WLFC.US,D,20241216,000000,210,218.35,210,216.67,21544,0
+WLFC.US,D,20241217,000000,220.91,220.91,209,213.51,21005,0
+WLFC.US,D,20241218,000000,213.51,213.51,193,196.51,42538,0
+WLFC.US,D,20241219,000000,201.92,209.42,195.2,198.7,41329,0
+WLFC.US,D,20241220,000000,195,206.9999,195,205.05,47125,0
+WLFC.US,D,20241223,000000,206.54,208.43,200.6,204.83,17535,0
+WLFC.US,D,20241224,000000,207.71,212,203.7695,211.14,18050,0
+WLFC.US,D,20241226,000000,210.86,214.5,208,213.81,34267,0
+WLFC.US,D,20241227,000000,212.12,212.12,198.52,201.99,34838,0
+WLFC.US,D,20241230,000000,198.31,206.26,192.1201,204.65,30135,0
+WLFC.US,D,20241231,000000,205.51,214.3,200.11,207.55,41535,0
+WLFC.US,D,20250102,000000,209.21,214.55,202.805,212.96,52658,0
+WLFC.US,D,20250103,000000,215.62,217.5,209.8,217.5,34344,0
+WLFC.US,D,20250106,000000,218.26,222.15,212.985,214.01,21582,0
+WLFC.US,D,20250107,000000,213,215.42,202,214.16,52020,0
+WLFC.US,D,20250108,000000,210.69,212.6514,205.78,212.15,36442,0
+WLFC.US,D,20250110,000000,208.64,213.14,204.8,206.85,40942,0
+WLFC.US,D,20250113,000000,202.1,207.535,202.1,205.4,22787,0
+WLFC.US,D,20250114,000000,206.83,220,206.83,217.12,45126,0
+WLFC.US,D,20250115,000000,224,229.6742,192.025,202.99,117602,0
+WLFC.US,D,20250116,000000,204.79,212.0119,197.27,200.85,53231,0
+WLFC.US,D,20250117,000000,202.06,204.27,195.05,198.01,22940,0
+WLFC.US,D,20250121,000000,196.18,202.42,192.82,194.26,46705,0
+WLFC.US,D,20250122,000000,192.62,197.7655,190.43,195.36,28794,0
+WLFC.US,D,20250123,000000,193.84,200,193.84,196.5,26921,0
+WLFC.US,D,20250124,000000,195.55,198.91,191.77,192.48,18960,0
+WLFC.US,D,20250127,000000,190.66,193.01,184.45,184.93,27995,0
+WLFC.US,D,20250128,000000,182.78,191.785,181.09,190.34,38153,0
+WLFC.US,D,20250129,000000,191.96,194.96,187.33,191.19,27129,0
+WLFC.US,D,20250130,000000,192.91,195.06,191.25,192.59,18827,0
+WLFC.US,D,20250131,000000,192.84,197.135,191.87,193.92,26942,0
+WLFC.US,D,20250203,000000,187.09,197,186.67,189.03,42414,0
+WLFC.US,D,20250204,000000,189.98,193.85,187.708,193.85,22194,0
+WLFC.US,D,20250205,000000,194.91,199,192.945,198.72,15991,0
+WLFC.US,D,20250206,000000,200.91,206.4,200.91,201.66,26293,0
+WLFC.US,D,20250207,000000,200.75,201.295,197.01,199.79,27568,0
+WLFC.US,D,20250210,000000,201.4,202.01,198.95,200.05,13840,0
+WLFC.US,D,20250211,000000,196.31,202.13,192.01,199.61,22452,0
+WLFC.US,D,20250212,000000,192.98,196.215,192.98,193.81,16862,0
+WLFC.US,D,20250213,000000,194.95,194.95,185.6,192.62,28291,0
+WLFC.US,D,20250214,000000,193.34,197.88,193.34,195.84,16617,0
+WLFC.US,D,20250218,000000,195.61,198.36,190.31,194.31,51871,0
+WLFC.US,D,20250219,000000,191.42,191.99,183.655,187.93,35541,0
+WLFC.US,D,20250220,000000,189.68,189.685,184.05,185.99,37944,0
+WLFC.US,D,20250221,000000,188.15,188.15,179.66,185,38603,0
+WLFC.US,D,20250224,000000,185.03,189.8,183.17,184.21,30903,0
+WLFC.US,D,20250225,000000,184.93,189.67,184.93,189.17,22937,0
+WLFC.US,D,20250226,000000,191.07,199,191.07,197.96,31195,0
+WLFC.US,D,20250227,000000,197.18,201.01,194.5483,200.46,33046,0
+WLFC.US,D,20250228,000000,200.99,205,199,202.25,37723,0
+WLFC.US,D,20250303,000000,203.33,211,198.01,201.48,71590,0
+WLFC.US,D,20250304,000000,196.03,198.23,186.01,192.56,77823,0
+WLFC.US,D,20250305,000000,193.9,199.41,192.15,197.22,29247,0
+WLFC.US,D,20250306,000000,193.45,194.46,181.05,181.84,57044,0
+WLFC.US,D,20250307,000000,182.72,183.05,169.37,183.05,81161,0
+WLFC.US,D,20250310,000000,183.23,183.23,146.05,152.01,116137,0
+WLFC.US,D,20250311,000000,153.97,164.66,151.26,162.97,46829,0
+WLFC.US,D,20250312,000000,165.85,169.65,162.24,166.32,35449,0
+WLFC.US,D,20250313,000000,166.24,170,164,166.27,28462,0
+WLFC.US,D,20250314,000000,169.55,177.595,169.55,175.91,27952,0
+WLFC.US,D,20250317,000000,177.03,186.028,177.03,182.8,33586,0
+WLFC.US,D,20250318,000000,180.98,180.98,177.59,178.89,30297,0
+WLFC.US,D,20250319,000000,178.12,187.23,178.12,186.9,42100,0
+WLFC.US,D,20250320,000000,183.57,188.575,183.57,185.94,18966,0
+WLFC.US,D,20250321,000000,183.72,187.44,180.01,182.96,42883,0
+WLFC.US,D,20250324,000000,187.02,189.95,183.43,185,31668,0
+WLFC.US,D,20250325,000000,183.86,184.0101,175.07,176.75,47155,0
+WLFC.US,D,20250326,000000,176.79,176.9,168.01,170.46,43519,0
+WLFC.US,D,20250327,000000,169.88,170.46,164.87,167.66,43706,0
+WLFC.US,D,20250328,000000,167,167.34,158,160.16,53966,0
+WLFC.US,D,20250331,000000,155.52,158.89,149,157.97,54739,0
+WLFC.US,D,20250401,000000,155.96,158,152.04,157.41,49501,0
+WLFC.US,D,20250402,000000,153.08,161.23,152.55,160.57,41435,0
+WLFC.US,D,20250403,000000,153.78,155,147.6199,151.59,48041,0
+WLFC.US,D,20250404,000000,145.12,146,128.01,135.52,64297,0
+WLFC.US,D,20250407,000000,131.57,144.89,128.4,136.43,104144,0
+WLFC.US,D,20250408,000000,142.57,146.03,130.23,132.67,53297,0
+WLFC.US,D,20250409,000000,129.91,143.21,127,140.19,175259,0
+WLFC.US,D,20250410,000000,136.5,142.82,133.65,136.9,49217,0
+WLFC.US,D,20250411,000000,137.51,140.155,130.9589,139.65,58250,0
+WLFC.US,D,20250414,000000,141.4,145,137.56,140.06,31566,0
+WLFC.US,D,20250415,000000,144.61,144.61,139.845,142.79,29315,0
+WLFC.US,D,20250416,000000,141.63,141.63,136.715,139.73,29546,0
+WLFC.US,D,20250417,000000,139.95,145.47,137.55,142.75,34533,0
+WLFC.US,D,20250421,000000,140.04,140.04,128.4,130.99,45793,0
+WLFC.US,D,20250422,000000,136.99,136.99,132.52,134.435,41301,0
+WLFC.US,D,20250423,000000,139.94,144.85,138.5,140.67,35285,0
+WLFC.US,D,20250424,000000,140,143.92,140,143.92,25077,0
+WLFC.US,D,20250425,000000,143.66,148.36,141.21,147.87,34205,0
+WLFC.US,D,20250428,000000,148.37,150.35,147.55,150,22478,0
+WLFC.US,D,20250429,000000,151.69,154.55,150,153.79,24404,0
+WLFC.US,D,20250430,000000,151.45,155.02,148.535,154.72,21095,0
+WLFC.US,D,20250501,000000,155.09,155.5,149.9,150.91,31811,0
+WLFC.US,D,20250502,000000,151.1,157.86,151.1,156.64,46375,0
+WLFC.US,D,20250505,000000,156.68,158.72,155,156.24,43539,0
+WLFC.US,D,20250506,000000,127.5,141.9,124.9,134.13,139705,0
+WLFC.US,D,20250507,000000,136,137.17,131,134.82,56331,0
+WLFC.US,D,20250508,000000,140.13,142.93,134.29,136.15,46038,0
+WLFC.US,D,20250509,000000,137.79,139.98,135.65,139.74,52612,0
+WLFC.US,D,20250512,000000,143.96,146.1175,140.34,141.47,60154,0
+WLFC.US,D,20250513,000000,143.07,147.235,140,145.74,140414,0
+WLFC.US,D,20250514,000000,145.6,146.74,142.9,144.34,73124,0
+WLFC.US,D,20250515,000000,142.93,143.8418,135.82,140.18,97634,0
+WLFC.US,D,20250516,000000,139.97,145.94,137.675,138.27,82717,0
+WLFC.US,D,20250519,000000,135.48,138.06,133.08,138.06,65316,0
+WLFC.US,D,20250520,000000,136.7,139.41,136.55,137.79,38287,0
+WLFC.US,D,20250521,000000,135.76,137.71,132,132.61,42952,0
+WLFC.US,D,20250522,000000,131.82,133.5199,130,131.82,45865,0
+WLFC.US,D,20250523,000000,128.97,133.076,128.97,131.05,45340,0
+WLFC.US,D,20250527,000000,132.5,136.3604,132.39,134.77,51356,0
+WLFC.US,D,20250528,000000,134.68,135.05,131.66,132.01,37111,0
+WLFC.US,D,20250529,000000,132.445,132.5576,130.875,131.86,32924,0
+WLFC.US,D,20250530,000000,131.27,136.9,130.16,134.34,104928,0
+WLFC.US,D,20250602,000000,133.76,134.95,129.25,134.52,106477,0
+WLFC.US,D,20250603,000000,136.36,140.88,134.5201,138.24,99866,0
+WLFC.US,D,20250604,000000,137.03,138.84,134.45,135.29,308383,0
+WLFC.US,D,20250605,000000,135.4,144.12,135.27,143.4,210327,0
+WLFC.US,D,20250606,000000,146.51,147.58,140.33,145.5,286899,0
+WLFC.US,D,20250609,000000,147.26,148.85,143.59,144.5,281589,0
+WLFC.US,D,20250610,000000,145,147.62,141.05,144.37,377107,0
+WLFC.US,D,20250611,000000,145.42,149.03,144,147.31,177605,0
+WLFC.US,D,20250612,000000,145.77,146.175,141.68,145.71,134016,0
+WLFC.US,D,20250613,000000,143.29,146.1063,139.7,142.41,88631,0
+WLFC.US,D,20250616,000000,145.07,146.5,143.86,143.96,99169,0
+WLFC.US,D,20250617,000000,142.74,145.64,141.23,142.38,349767,0
+WLFC.US,D,20250618,000000,142.69,143.78,139.7,141.91,216219,0
+WLFC.US,D,20250620,000000,142.96,143.08,138.56,139.08,229415,0
+WLFC.US,D,20250623,000000,137.59,141.71,135,141.71,160384,0
+WLFC.US,D,20250624,000000,143.44,145,140.695,144.47,146678,0
+WLFC.US,D,20250625,000000,144.86,144.86,139.01,139.09,119030,0
+WLFC.US,D,20250626,000000,139.52,150,139.21,144.74,145335,0
+WLFC.US,D,20250627,000000,145.61,151.2,141.51,148.84,400405,0
+WLFC.US,D,20250630,000000,149.09,150.57,141.56,142.78,191546,0
+WLFC.US,D,20250701,000000,140.01,143.86,137.28,137.36,137242,0
+WLFC.US,D,20250702,000000,136.82,138.065,131.565,133.6,114727,0
+WLFC.US,D,20250703,000000,133.86,140.765,132.62,140.1,79471,0
+WLFC.US,D,20250707,000000,137.32,140.96,135.71,136.26,104712,0
+WLFC.US,D,20250708,000000,137.64,138.31,134.54,137.03,146491,0
+WLFC.US,D,20250709,000000,138.76,139.495,135.04,135.84,191160,0
+WLFC.US,D,20250710,000000,134.7,142.12,134.7,141.87,347597,0
+WLFC.US,D,20250711,000000,141.77,141.77,137.01,137.68,131356,0
+WLFC.US,D,20250714,000000,137.26,140.88,137.23,140.59,208453,0
+WLFC.US,D,20250715,000000,141,141,135.49,135.94,225755,0
+WLFC.US,D,20250716,000000,136.78,137.1,132.05,136.5,76379,0
+WLFC.US,D,20250717,000000,137.16,141.24,137,141.15,44051,0
+WLFC.US,D,20250718,000000,141.3,141.3,137.73,139.15,54597,0
+WLFC.US,D,20250721,000000,139,140.89,137.02,140.385,43151,0
+WLFC.US,D,20250722,000000,140.54,142.08,138.55,140.71,44088,0
+WLFC.US,D,20250723,000000,141.97,145.1,141.97,144.725,101416,0
+WLFC.US,D,20250724,000000,144.86,146.365,141.25,141.26,65022,0
+WLFC.US,D,20250725,000000,142.28,143.93,141,143.55,41518,0
+WLFC.US,D,20250728,000000,144.32,144.32,141.04,143.535,54830,0
+WLFC.US,D,20250729,000000,144.91,145,139.77,140.23,45529,0
+WLFC.US,D,20250730,000000,141.95,143.64,140.06,142.11,45297,0
+WLFC.US,D,20250731,000000,141.81,142.65,138.02,141.58,61022,0
+WLFC.US,D,20250801,000000,137.6,141.27,132.5,135,73887,0
+WLFC.US,D,20250804,000000,136,138.98,134.76,138.23,55833,0
+WLFC.US,D,20250805,000000,141.08,150,141.08,149.04,79088,0
+WLFC.US,D,20250806,000000,150,151.3,147.01,149.37,60981,0
+WLFC.US,D,20250807,000000,150,150,139,149.18,86549,0
+WLFC.US,D,20250808,000000,149.27,151.02,146.16,149.53,67301,0
+WLFC.US,D,20250811,000000,148.39,150.99,146.79,150.08,104653,0
+WLFC.US,D,20250812,000000,151.02,160.18,150.735,160.18,141615,0
+WLFC.US,D,20250813,000000,160.73,171.365,160.33,169.32,97038,0
+WLFC.US,D,20250814,000000,167.05,169.29,159.95,162.74,52026,0
+WLFC.US,D,20250815,000000,162.96,162.96,156.24,157,54450,0
+WLFC.US,D,20250818,000000,156.38,157.65,153.76,154.77,53586,0
+WLFC.US,D,20250819,000000,153.89,155.47,148.7,148.73,44094,0
+WLFC.US,D,20250820,000000,148.4,148.815,145.05,146.45,73200,0
+WLFC.US,D,20250821,000000,145.43,148.49,145.07,146.55,57110,0
+WLFC.US,D,20250822,000000,148.47,156.93,147.91,154.2,51525,0
+WLFC.US,D,20250825,000000,155.13,156.73,151.87,153.06,51615,0
+WLFC.US,D,20250826,000000,154.26,154.61,150.5,152.07,41746,0
+WLFC.US,D,20250827,000000,150.87,157.55,149.51,151.04,31011,0
+WLFC.US,D,20250828,000000,152.225,153.6034,148.75,150,38377,0
+WLFC.US,D,20250829,000000,149.5,153.015,147.34,148.68,39113,0
+WLFC.US,D,20250902,000000,145.05,147.3185,144.335,145.2,38569,0
+WLFC.US,D,20250903,000000,144.32,147.16,143.39,144.11,40433,0
+WLFC.US,D,20250904,000000,144.11,148.29,144.11,148.2,33402,0
+WLFC.US,D,20250905,000000,148.68,149.205,145.6,149.03,30818,0
+WLFC.US,D,20250908,000000,148.34,150.395,146.8836,149.6,37275,0
+WLFC.US,D,20250909,000000,149.38,149.925,146.81,147.17,42698,0
+WLFC.US,D,20250910,000000,147.43,151.025,146.25,147.3,63078,0
+WLFC.US,D,20250911,000000,147.78,151.42,147.78,150.86,54670,0
+WLFC.US,D,20250912,000000,150.75,150.75,147.44,147.8,27437,0
+WLFC.US,D,20250915,000000,147.22,151.35,147.22,148.52,46712,0
+WLFC.US,D,20250916,000000,148.61,149.075,146.23,148.31,36409,0
+WLFC.US,D,20250917,000000,148.4,155,147.485,150.71,70870,0
+WLFC.US,D,20250918,000000,151.44,153.19,149.01,149.87,94617,0
+WLFC.US,D,20250919,000000,150.41,151.03,145.52,145.81,178227,0
+WLFC.US,D,20250922,000000,145.66,149.49,145.21,148.59,58455,0
+WLFC.US,D,20250923,000000,149.32,149.4,143.345,144.95,46836,0
+WLFC.US,D,20250924,000000,145.25,145.4,141.38,141.54,62956,0
+WLFC.US,D,20250925,000000,140.13,143.525,138.63,139.94,47373,0
+WLFC.US,D,20250926,000000,139.39,142.09,139,141.24,79969,0
+WLFC.US,D,20250929,000000,141.3,141.99,135.35,137.01,65044,0
+WLFC.US,D,20250930,000000,135.93,139.5,135.01,137.09,61314,0
+WLFC.US,D,20251001,000000,136.46,138.1785,135.06,137.12,90804,0
+WLFC.US,D,20251002,000000,135.68,137.465,134.385,137.14,44576,0
+WLFC.US,D,20251003,000000,136.53,138.855,136,136.71,35910,0
+WLFC.US,D,20251006,000000,136.91,139,135.93,136.71,50116,0
+WLFC.US,D,20251007,000000,137.51,137.975,134.61,134.61,48041,0
+WLFC.US,D,20251008,000000,135.59,137.85,135.02,135.43,45984,0
+WLFC.US,D,20251009,000000,135.37,135.37,132.5,133.86,43170,0
+WLFC.US,D,20251010,000000,133.95,133.95,128.94,129.07,47837,0
+WLFC.US,D,20251013,000000,131.61,133.8225,129.35,131.2,56436,0
+WLFC.US,D,20251014,000000,130,135.74,129.59,135.13,76272,0
+WLFC.US,D,20251015,000000,136.17,136.17,133.54,134.58,72675,0
+WLFC.US,D,20251016,000000,134.71,134.71,131.2,132.19,58380,0
+WLFC.US,D,20251017,000000,132,132.68,127.2288,128.26,71790,0
+WLFC.US,D,20251020,000000,128.71,133.04,126.75,129.93,55093,0
+WLFC.US,D,20251021,000000,130.52,132.575,129.5,129.57,23928,0
+WLFC.US,D,20251022,000000,129.57,131.7799,128.01,129.55,30258,0
+WLFC.US,D,20251023,000000,129.89,130.115,128.01,129.27,23405,0
+WLFC.US,D,20251024,000000,130.43,132.94,130.35,131.51,32620,0
+WLFC.US,D,20251027,000000,132.76,133.495,129.5025,129.77,53267,0
+WLFC.US,D,20251028,000000,129.84,133.12,129.39,130.32,57053,0
+WLFC.US,D,20251029,000000,129.89,132.58,129.39,131.61,45758,0
+WLFC.US,D,20251030,000000,131.42,133.71,130.02,130.31,36374,0
+WLFC.US,D,20251031,000000,132.67,133.815,127.78,128.38,66627,0
+WLFC.US,D,20251103,000000,128.36,128.44,124.9,126.13,97573,0
+WLFC.US,D,20251104,000000,127.72,131.9025,115.21,118.61,106825,0
+WLFC.US,D,20251105,000000,118.9,123.345,116.57,120.51,98225,0
+WLFC.US,D,20251106,000000,119.61,124.8,118.01,123.71,51997,0
+WLFC.US,D,20251107,000000,122.41,123.125,119.02,120.38,49888,0
+WLFC.US,D,20251110,000000,120.7,123.98,120.01,121.62,45635,0
+WLFC.US,D,20251111,000000,122.2,122.5,120.18,120.42,32447,0
+WLFC.US,D,20251112,000000,121.61,123.5099,120.4,121.96,32957,0
+WLFC.US,D,20251113,000000,121.5,129.9399,119.7,128.88,87849,0
+WLFC.US,D,20251114,000000,129.02,134.9989,128.9001,130.68,93248,0
+WLFC.US,D,20251117,000000,130.09,132.1,124.58,125.43,70836,0
+WLFC.US,D,20251118,000000,125.41,127.4431,123.02,123.38,46540,0
+WLFC.US,D,20251119,000000,125.16,126.65,123.02,123.59,39870,0
+WLFC.US,D,20251120,000000,123.68,124.85,118.33,118.52,37031,0
+WLFC.US,D,20251121,000000,118.69,122.475,118.01,119.76,39858,0
+WLFC.US,D,20251124,000000,119.4,121.2675,114.135,115.05,57886,0
+WLFC.US,D,20251125,000000,115.1,120.8399,114.01,120.01,36692,0
+WLFC.US,D,20251126,000000,118.85,121.61,118.06,120.52,30519,0
+WLFC.US,D,20251128,000000,120.7,122.81,119.1,122.71,27157,0
+WLFC.US,D,20251201,000000,120.54,121.945,117.9,119.19,36151,0
+WLFC.US,D,20251202,000000,118.35,122.9195,118.35,120.39,48795,0
+WLFC.US,D,20251203,000000,120.8,126.44,120.7,126.44,30821,0
+WLFC.US,D,20251204,000000,127.04,131.48,126.45,128.1,35533,0
+WLFC.US,D,20251205,000000,127.84,131.24,127.84,131.03,50769,0
+WLFC.US,D,20251208,000000,131.05,131.87,126.56,126.92,35582,0
+WLFC.US,D,20251209,000000,126.92,131.6,126.92,130.03,32699,0
+WLFC.US,D,20251210,000000,128.24,136.795,128.24,134.69,78107,0
+WLFC.US,D,20251211,000000,133.6,141.71,133.6,136.03,76175,0
+WLFC.US,D,20251212,000000,136.66,137.7,132.75,132.95,75088,0
+WLFC.US,D,20251215,000000,132.7,137.5598,132.7,135.35,38419,0
+WLFC.US,D,20251216,000000,136,137.43,133.68,133.99,36912,0
+WLFC.US,D,20251217,000000,134.72,135.48,130.05,132.18,39024,0
+WLFC.US,D,20251218,000000,133.53,134.68,131.95,134.65,38451,0
+WLFC.US,D,20251219,000000,134.56,136,133.3068,134.4,47181,0
+WLFC.US,D,20251222,000000,134.4,138.87,133.495,136.675,71041,0
+WLFC.US,D,20251223,000000,137.6,141.7,135.86,140.54,80852,0
+WLFC.US,D,20251224,000000,141,141.21,135.81,136.4,27905,0
+WLFC.US,D,20251226,000000,139.43,139.43,135.86,136.725,28728,0
+WLFC.US,D,20251229,000000,135.8,137,133.58,135.41,35898,0
+WLFC.US,D,20251230,000000,135.19,140.6392,134.1,137.82,40382,0
+WLFC.US,D,20251231,000000,137.5,137.5,134.82,135.64,45248,0
+WLFC.US,D,20260102,000000,136,136.01,131.25,134.12,37098,0
+WLFC.US,D,20260105,000000,134.33,141.92,134,141.89,106554,0
+WLFC.US,D,20260106,000000,141.6,145.62,141.17,145.26,38827,0
+WLFC.US,D,20260107,000000,146.56,150.7,144.57,148.71,86087,0
+WLFC.US,D,20260108,000000,148.35,150.59,144.49,147.8,77921,0
+WLFC.US,D,20260109,000000,149.69,155.9299,147.8,155.82,47092,0
+WLFC.US,D,20260112,000000,155.71,166.89,155.225,166.35,65969,0
+WLFC.US,D,20260113,000000,166.75,166.75,160.13,160.13,59249,0
+WLFC.US,D,20260114,000000,160.96,167.47,160.69,165.66,76078,0
+WLFC.US,D,20260115,000000,166.56,174.2,165.615,172.83,84110,0
+WLFC.US,D,20260116,000000,172.44,184.83,172.44,184.1,85077,0
+WLFC.US,D,20260120,000000,183.67,183.67,174.86,176.19,71387,0
+WLFC.US,D,20260121,000000,178.18,182.305,174.22,181.5,65442,0
+WLFC.US,D,20260122,000000,183.5,189.45,183.5,189.39,63716,0
+WLFC.US,D,20260123,000000,188.05,189.07,185.1,187.05,44402,0
+WLFC.US,D,20260126,000000,186.46,186.945,181.41,181.54,57366,0
+WLFC.US,D,20260127,000000,183.23,185.705,181.88,182.29,40983,0
+WLFC.US,D,20260128,000000,184.165,184.165,176.58,176.68,49819,0
+WLFC.US,D,20260129,000000,177.88,183.35,177,183.35,40645,0
+WLFC.US,D,20260130,000000,180.78,183.45,180.13,182.28,36763,0
+WLFC.US,D,20260202,000000,181.51,188.76,181.51,187.61,53950,0
+WLFC.US,D,20260203,000000,187.11,188.75,182.02,186.74,40357,0
+WLFC.US,D,20260204,000000,187.78,193.21,186.8,192.31,89836,0
+WLFC.US,D,20260205,000000,193.49,196.99,192.13,193.75,105180,0
+WLFC.US,D,20260206,000000,197.18,201.98,197.18,200.18,27722,0
+WLFC.US,D,20260209,000000,200.18,204.7,200.18,202.39,33865,0
+WLFC.US,D,20260210,000000,200.71,204.08,200,202.92,22818,0
+WLFC.US,D,20260211,000000,203.31,207.05,200.075,201.5,37357,0
+WLFC.US,D,20260212,000000,203.48,206.11,192.64,194.7,40623,0
+WLFC.US,D,20260213,000000,194.7,203.93,193.65,196.77,27802,0
+WLFC.US,D,20260217,000000,197.79,199.03,192,196.47,42406,0
+WLFC.US,D,20260218,000000,200.305,203.42,200.305,201.08,38244,0
diff --git a/daily/us/nasdaq stocks/3/wmt.us.txt b/daily/us/nasdaq stocks/3/wmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0095ebce468a92effdd05368442aaeb6e0f86d0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wmt.us.txt	
@@ -0,0 +1,13520 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WMT.US,D,19720320,000000,0.0101447,0.0101447,0.0101447,0.0101447,10508183.492843,0
+WMT.US,D,19720322,000000,0.0101447,0.0126687,0.0101447,0.0101447,3637441.2824375,0
+WMT.US,D,19720323,000000,0.0101447,0.0126687,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19720324,000000,0.0101447,0.0126687,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19720327,000000,0.0126687,0.0126687,0.0126687,0.0126687,4647847.438608,0
+WMT.US,D,19720328,000000,0.0126687,0.0126687,0.0126687,0.0126687,5860326.8425692,0
+WMT.US,D,19720329,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19720330,000000,0.0126687,0.0126687,0.0126687,0.0126687,5052009.2869656,0
+WMT.US,D,19720403,000000,0.0126687,0.0126687,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19720404,000000,0.0101447,0.0126687,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19720405,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19720406,000000,0.0101447,0.0101447,0.0101447,0.0101447,3031209.2568457,0
+WMT.US,D,19720407,000000,0.0101447,0.0101447,0.0101447,0.0101447,5254079.4642002,0
+WMT.US,D,19720410,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19720411,000000,0.0101447,0.0101447,0.0101447,0.0101447,4445761.9085969,0
+WMT.US,D,19720412,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19720413,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19720508,000000,0.0101447,0.0101447,0.0101447,0.0101447,34151570.25202,0
+WMT.US,D,19720511,000000,0.0101447,0.0101447,0.0101447,0.0101447,19399695.027815,0
+WMT.US,D,19720512,000000,0.0101447,0.0101447,0.0101447,0.0101447,12528971.240742,0
+WMT.US,D,19720515,000000,0.0101447,0.0101447,0.0101447,0.0101447,46882617.81111,0
+WMT.US,D,19720516,000000,0.0101447,0.0101447,0.0101447,0.0101447,17783056.846053,0
+WMT.US,D,19720517,000000,0.0101447,0.0101447,0.0101447,0.0101447,14145609.422504,0
+WMT.US,D,19720518,000000,0.0101447,0.0101447,0.0101447,0.0101447,14347701.093627,0
+WMT.US,D,19720519,000000,0.0126687,0.0126687,0.0126687,0.0126687,28291249.550562,0
+WMT.US,D,19720522,000000,0.0126687,0.0126687,0.0126687,0.0126687,13135218.61911,0
+WMT.US,D,19720523,000000,0.0126687,0.0126687,0.0126687,0.0126687,21622586.729057,0
+WMT.US,D,19720524,000000,0.0126687,0.0126687,0.0126687,0.0126687,30109960.980115,0
+WMT.US,D,19720525,000000,0.0126687,0.0126687,0.0126687,0.0126687,12528971.240742,0
+WMT.US,D,19720526,000000,0.0126687,0.0126687,0.0126687,0.0126687,19601777.487271,0
+WMT.US,D,19720530,000000,0.0126687,0.0126687,0.0126687,0.0126687,7274888.705986,0
+WMT.US,D,19720531,000000,0.0126687,0.0126687,0.0126687,0.0126687,38395261.983382,0
+WMT.US,D,19720601,000000,0.0126687,0.0126687,0.0126687,0.0126687,10104006.291709,0
+WMT.US,D,19720602,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19720605,000000,0.0126687,0.0126687,0.0126687,0.0126687,16166418.66429,0
+WMT.US,D,19720606,000000,0.0126687,0.0126687,0.0126687,0.0126687,21420507.340157,0
+WMT.US,D,19720607,000000,0.0126687,0.0126687,0.0126687,0.0126687,6466561.9387163,0
+WMT.US,D,19720608,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19720609,000000,0.0126687,0.0126687,0.0126687,0.0126687,17985151.58773,0
+WMT.US,D,19720612,000000,0.0126687,0.0126687,0.0126687,0.0126687,7881133.0137992,0
+WMT.US,D,19720613,000000,0.0126687,0.0126687,0.0126687,0.0126687,8083206.2615896,0
+WMT.US,D,19720614,000000,0.0126687,0.0126687,0.0126687,0.0126687,19803859.946728,0
+WMT.US,D,19720615,000000,0.0126687,0.0126687,0.0126687,0.0126687,4445761.9085969,0
+WMT.US,D,19720616,000000,0.0126687,0.0126687,0.0126687,0.0126687,20612186.713998,0
+WMT.US,D,19720619,000000,0.0126687,0.0126687,0.0126687,0.0126687,2222885.5601314,0
+WMT.US,D,19720620,000000,0.0126687,0.0126687,0.0126687,0.0126687,9295688.7361057,0
+WMT.US,D,19720621,000000,0.0126687,0.0126687,0.0126687,0.0126687,6264491.7614817,0
+WMT.US,D,19720622,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19720623,000000,0.0126687,0.0126687,0.0126687,0.0126687,27887072.349428,0
+WMT.US,D,19720626,000000,0.0126687,0.0126687,0.0126687,0.0126687,7881133.0137992,0
+WMT.US,D,19720627,000000,0.0126687,0.0126687,0.0126687,0.0126687,9295688.7361057,0
+WMT.US,D,19720628,000000,0.0126687,0.0126687,0.0126687,0.0126687,26270434.167665,0
+WMT.US,D,19720629,000000,0.0126687,0.0126687,0.0126687,0.0126687,15358104.179242,0
+WMT.US,D,19720630,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19720703,000000,0.0126687,0.0126687,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19720705,000000,0.0126687,0.0126687,0.0126687,0.0126687,12124815.533495,0
+WMT.US,D,19720706,000000,0.0126687,0.0126687,0.0126687,0.0126687,4647847.438608,0
+WMT.US,D,19720707,000000,0.0126687,0.0126687,0.0126687,0.0126687,13539380.467467,0
+WMT.US,D,19720710,000000,0.0126687,0.0126687,0.0126687,0.0126687,4647847.438608,0
+WMT.US,D,19720711,000000,0.0126687,0.0126687,0.0126687,0.0126687,808326.76726968,0
+WMT.US,D,19720712,000000,0.0126687,0.0126687,0.0126687,0.0126687,4445761.9085969,0
+WMT.US,D,19720713,000000,0.0126687,0.0126687,0.0126687,0.0126687,7476961.9537764,0
+WMT.US,D,19720714,000000,0.0126687,0.0126687,0.0126687,0.0126687,1212476.3334054,0
+WMT.US,D,19720717,000000,0.0126687,0.0126687,0.0126687,0.0126687,3031209.2568457,0
+WMT.US,D,19720718,000000,0.0126687,0.0126687,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19720719,000000,0.0126687,0.0126687,0.0126687,0.0126687,14145609.422504,0
+WMT.US,D,19720720,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19720721,000000,0.0126687,0.0126687,0.0126687,0.0126687,7881133.0137992,0
+WMT.US,D,19720724,000000,0.0126687,0.0126687,0.0126687,0.0126687,49913827.067953,0
+WMT.US,D,19720725,000000,0.0126687,0.0126687,0.0126687,0.0126687,10508183.492843,0
+WMT.US,D,19720726,000000,0.0126687,0.0126687,0.0126687,0.0126687,1414555.7223063,0
+WMT.US,D,19720727,000000,0.0126687,0.0126687,0.0126687,0.0126687,1212476.3334054,0
+WMT.US,D,19720728,000000,0.0126687,0.0126687,0.0126687,0.0126687,3435371.1052029,0
+WMT.US,D,19720731,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19720801,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19720802,000000,0.0126687,0.0126687,0.0126687,0.0126687,216427971.24392,0
+WMT.US,D,19720803,000000,0.0126687,0.0126687,0.0126687,0.0126687,15156021.719786,0
+WMT.US,D,19720804,000000,0.0126687,0.0126687,0.0126687,0.0126687,15964339.275389,0
+WMT.US,D,19720807,000000,0.0126687,0.0126687,0.0126687,0.0126687,8487371.1805024,0
+WMT.US,D,19720808,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19720809,000000,0.0126687,0.0126687,0.0126687,0.0126687,14953948.471996,0
+WMT.US,D,19720810,000000,0.0126687,0.0126687,0.0126687,0.0126687,8487371.1805024,0
+WMT.US,D,19720811,000000,0.0126687,0.0126687,0.0126687,0.0126687,11720659.826249,0
+WMT.US,D,19720814,000000,0.0126687,0.0126687,0.0126687,0.0126687,12326897.992952,0
+WMT.US,D,19720815,000000,0.0126687,0.0126687,0.0126687,0.0126687,14347701.093627,0
+WMT.US,D,19720816,000000,0.0126687,0.0126687,0.0126687,0.0126687,15964339.275389,0
+WMT.US,D,19720817,000000,0.0126687,0.0126687,0.0126687,0.0126687,12933142.300765,0
+WMT.US,D,19720818,000000,0.0126687,0.0126687,0.0126687,0.0126687,4243682.5196956,0
+WMT.US,D,19720821,000000,0.0126687,0.0126687,0.0126687,0.0126687,21420507.340157,0
+WMT.US,D,19720822,000000,0.0126687,0.0152025,0.0126687,0.0126687,10912333.058979,0
+WMT.US,D,19720823,000000,0.0126687,0.0152025,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19720824,000000,0.0126687,0.0126687,0.0126687,0.0126687,14751872.15365,0
+WMT.US,D,19720825,000000,0.0126687,0.0126687,0.0126687,0.0126687,9901933.0439192,0
+WMT.US,D,19720828,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19720829,000000,0.0126687,0.0126687,0.0126687,0.0126687,7679032.131011,0
+WMT.US,D,19720830,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19720831,000000,0.0126687,0.0126687,0.0126687,0.0126687,3435371.1052029,0
+WMT.US,D,19720901,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19720905,000000,0.0126687,0.0126687,0.0126687,0.0126687,2222885.5601314,0
+WMT.US,D,19720906,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19720907,000000,0.0126687,0.0126687,0.0126687,0.0126687,4647847.438608,0
+WMT.US,D,19720908,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19720911,000000,0.0126687,0.0126687,0.0126687,0.0126687,3637441.2824375,0
+WMT.US,D,19720912,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19720913,000000,0.0126687,0.0126687,0.0126687,0.0126687,606232.02559202,0
+WMT.US,D,19720914,000000,0.0126687,0.0126687,0.0126687,0.0126687,5052009.2869656,0
+WMT.US,D,19720915,000000,0.0126687,0.0126687,0.0126687,0.0126687,2020796.9595644,0
+WMT.US,D,19720918,000000,0.0126687,0.0126687,0.0126687,0.0126687,4243682.5196956,0
+WMT.US,D,19720919,000000,0.0126687,0.0126687,0.0126687,0.0126687,12326897.992952,0
+WMT.US,D,19720920,000000,0.0126687,0.0126687,0.0126687,0.0126687,202073.2477902,0
+WMT.US,D,19720921,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19720922,000000,0.0126687,0.0126687,0.0126687,0.0126687,3435371.1052029,0
+WMT.US,D,19720925,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19720926,000000,0.0126687,0.0126687,0.0126687,0.0126687,2829120.6562787,0
+WMT.US,D,19720927,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19720928,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19720929,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19721002,000000,0.0126687,0.0126687,0.0126687,0.0126687,6466561.9387163,0
+WMT.US,D,19721003,000000,0.0126687,0.0126687,0.0126687,0.0126687,2020796.9595644,0
+WMT.US,D,19721004,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19721005,000000,0.0126687,0.0126687,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19721006,000000,0.0126687,0.0126687,0.0126687,0.0126687,38597326.019505,0
+WMT.US,D,19721009,000000,0.0126687,0.0126687,0.0126687,0.0126687,5052009.2869656,0
+WMT.US,D,19721011,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19721012,000000,0.0126687,0.0126687,0.0126687,0.0126687,1414555.7223063,0
+WMT.US,D,19721013,000000,0.0126687,0.0126687,0.0126687,0.0126687,202073.2477902,0
+WMT.US,D,19721016,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19721017,000000,0.0126687,0.0126687,0.0126687,0.0126687,9699853.6550182,0
+WMT.US,D,19721018,000000,0.0126687,0.0126687,0.0126687,0.0126687,30716208.358482,0
+WMT.US,D,19721019,000000,0.0126687,0.0126687,0.0126687,0.0126687,41830608.524143,0
+WMT.US,D,19721020,000000,0.0126687,0.0126687,0.0126687,0.0126687,202073.2477902,0
+WMT.US,D,19721023,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19721024,000000,0.0126687,0.0126687,0.0126687,0.0126687,404164.91891252,0
+WMT.US,D,19721025,000000,0.0126687,0.0126687,0.0126687,0.0126687,4849936.0391752,0
+WMT.US,D,19721026,000000,0.0126687,0.0126687,0.0126687,0.0126687,202073.2477902,0
+WMT.US,D,19721027,000000,0.0126687,0.0126687,0.0126687,0.0126687,808326.76726968,0
+WMT.US,D,19721030,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19721031,000000,0.0126687,0.0126687,0.0126687,0.0126687,2829120.6562787,0
+WMT.US,D,19721101,000000,0.0126687,0.0152025,0.0126687,0.0152025,8891542.2405255,0
+WMT.US,D,19721102,000000,0.0152025,0.0152025,0.0152025,0.0152025,2829120.6562787,0
+WMT.US,D,19721103,000000,0.0152025,0.0152025,0.0152025,0.0152025,5658250.5242237,0
+WMT.US,D,19721106,000000,0.0152025,0.0152025,0.0152025,0.0152025,606232.02559202,0
+WMT.US,D,19721108,000000,0.0152025,0.0152025,0.0152025,0.0152025,2829120.6562787,0
+WMT.US,D,19721109,000000,0.0152025,0.0152025,0.0152025,0.0152025,3233273.2929696,0
+WMT.US,D,19721113,000000,0.0152025,0.0152025,0.0152025,0.0152025,1616647.3934286,0
+WMT.US,D,19721114,000000,0.0152025,0.0152025,0.0152025,0.0152025,606232.02559202,0
+WMT.US,D,19721115,000000,0.0152025,0.0152025,0.0126687,0.0126687,2222885.5601314,0
+WMT.US,D,19721116,000000,0.0126687,0.0152025,0.0126687,0.0152025,2424955.7373662,0
+WMT.US,D,19721117,000000,0.0152025,0.0152025,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19721120,000000,0.0126687,0.0152025,0.0126687,0.0126687,606232.02559202,0
+WMT.US,D,19721121,000000,0.0126687,0.0152025,0.0126687,0.0152025,2222885.5601314,0
+WMT.US,D,19721122,000000,0.0152025,0.0152025,0.0152025,0.0152025,1818729.8528849,0
+WMT.US,D,19721124,000000,0.0152025,0.0152025,0.0152025,0.0152025,1414555.7223063,0
+WMT.US,D,19721127,000000,0.0152025,0.0152025,0.0152025,0.0152025,24653799.056458,0
+WMT.US,D,19721128,000000,0.0152025,0.0152025,0.0152025,0.0152025,13741453.715258,0
+WMT.US,D,19721129,000000,0.0152025,0.0152025,0.0126687,0.0126687,14145609.422504,0
+WMT.US,D,19721130,000000,0.0126687,0.0126687,0.0126687,0.0126687,808326.76726968,0
+WMT.US,D,19721201,000000,0.0126687,0.0126687,0.0126687,0.0126687,5860326.8425692,0
+WMT.US,D,19721204,000000,0.0126687,0.0152025,0.0126687,0.0152025,3839536.0241154,0
+WMT.US,D,19721205,000000,0.0152025,0.0152025,0.0152025,0.0152025,5254079.4642002,0
+WMT.US,D,19721206,000000,0.0152025,0.0152025,0.0152025,0.0152025,1616647.3934286,0
+WMT.US,D,19721207,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19721208,000000,0.0152025,0.0152025,0.0152025,0.0152025,38597326.019505,0
+WMT.US,D,19721211,000000,0.0152025,0.0152025,0.0152025,0.0152025,1414555.7223063,0
+WMT.US,D,19721212,000000,0.0152025,0.0152025,0.0152025,0.0152025,808326.76726968,0
+WMT.US,D,19721213,000000,0.0152025,0.0152025,0.0152025,0.0152025,404164.91891252,0
+WMT.US,D,19721214,000000,0.0152025,0.0152025,0.0152025,0.0152025,6466561.9387163,0
+WMT.US,D,19721215,000000,0.0152025,0.0152025,0.0152025,0.0152025,6062406.23147,0
+WMT.US,D,19721218,000000,0.0152025,0.0152025,0.0152025,0.0152025,6062406.23147,0
+WMT.US,D,19721219,000000,0.0152025,0.0152025,0.0152025,0.0152025,606232.02559202,0
+WMT.US,D,19721220,000000,0.0152025,0.0152025,0.0126687,0.0152025,808326.76726968,0
+WMT.US,D,19721221,000000,0.0152025,0.0152025,0.0152025,0.0152025,35768193.081006,0
+WMT.US,D,19721222,000000,0.0152025,0.0152025,0.0152025,0.0152025,4849936.0391752,0
+WMT.US,D,19721226,000000,0.0152025,0.0152025,0.0152025,0.0152025,2424955.7373662,0
+WMT.US,D,19721227,000000,0.0152025,0.0152025,0.0152025,0.0152025,3031209.2568457,0
+WMT.US,D,19721229,000000,0.0152025,0.0152025,0.0152025,0.0152025,1212476.3334054,0
+WMT.US,D,19730102,000000,0.0152025,0.0152025,0.0152025,0.0152025,1818729.8528849,0
+WMT.US,D,19730103,000000,0.0152025,0.0152025,0.0152025,0.0152025,3031209.2568457,0
+WMT.US,D,19730104,000000,0.0152025,0.0152025,0.0152025,0.0152025,6870720.7165181,0
+WMT.US,D,19730105,000000,0.0152025,0.0152025,0.0152025,0.0152025,6264491.7614817,0
+WMT.US,D,19730108,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19730109,000000,0.0152025,0.0152025,0.0126687,0.0126687,14145609.422504,0
+WMT.US,D,19730110,000000,0.0126687,0.0126687,0.0126687,0.0126687,5052009.2869656,0
+WMT.US,D,19730111,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19730112,000000,0.0126687,0.0152025,0.0126687,0.0126687,7679032.131011,0
+WMT.US,D,19730115,000000,0.0126687,0.0126687,0.0126687,0.0126687,1414555.7223063,0
+WMT.US,D,19730116,000000,0.0126687,0.0126687,0.0126687,0.0126687,13741453.715258,0
+WMT.US,D,19730117,000000,0.0126687,0.0152025,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19730119,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19730122,000000,0.0126687,0.0126687,0.0126687,0.0126687,1212476.3334054,0
+WMT.US,D,19730123,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19730124,000000,0.0126687,0.0126687,0.0126687,0.0126687,6264491.7614817,0
+WMT.US,D,19730126,000000,0.0126687,0.0126687,0.0126687,0.0126687,4445761.9085969,0
+WMT.US,D,19730129,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19730130,000000,0.0126687,0.0126687,0.0126687,0.0126687,5052009.2869656,0
+WMT.US,D,19730131,000000,0.0126687,0.0126687,0.0126687,0.0126687,2020796.9595644,0
+WMT.US,D,19730201,000000,0.0126687,0.0126687,0.0126687,0.0126687,12326897.992952,0
+WMT.US,D,19730202,000000,0.0126687,0.0126687,0.0126687,0.0126687,10104006.291709,0
+WMT.US,D,19730205,000000,0.0126687,0.0126687,0.0126687,0.0126687,404164.91891252,0
+WMT.US,D,19730206,000000,0.0126687,0.0126687,0.0126687,0.0126687,4647847.438608,0
+WMT.US,D,19730207,000000,0.0126687,0.0126687,0.0126687,0.0126687,13135218.61911,0
+WMT.US,D,19730208,000000,0.0126687,0.0126687,0.0126687,0.0126687,3435371.1052029,0
+WMT.US,D,19730209,000000,0.0126687,0.0126687,0.0126687,0.0126687,4041618.4835716,0
+WMT.US,D,19730212,000000,0.0126687,0.0126687,0.0126687,0.0126687,8891542.2405255,0
+WMT.US,D,19730213,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19730214,000000,0.0126687,0.0126687,0.0126687,0.0126687,4041618.4835716,0
+WMT.US,D,19730215,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19730216,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19730220,000000,0.0126687,0.0126687,0.0126687,0.0126687,23037154.733585,0
+WMT.US,D,19730221,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19730222,000000,0.0126687,0.0126687,0.0126687,0.0126687,53753350.809847,0
+WMT.US,D,19730223,000000,0.0126687,0.0126687,0.0126687,0.0126687,8487371.1805024,0
+WMT.US,D,19730226,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19730227,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19730228,000000,0.0126687,0.0126687,0.0126687,0.0126687,10104006.291709,0
+WMT.US,D,19730301,000000,0.0126687,0.0126687,0.0126687,0.0126687,404164.91891252,0
+WMT.US,D,19730302,000000,0.0126687,0.0126687,0.0126687,0.0126687,10306104.103942,0
+WMT.US,D,19730305,000000,0.0126687,0.0126687,0.0126687,0.0126687,32939093.918615,0
+WMT.US,D,19730306,000000,0.0126687,0.0126687,0.0126687,0.0126687,23643405.182509,0
+WMT.US,D,19730307,000000,0.0126687,0.0126687,0.0101447,0.0126687,20208031.006751,0
+WMT.US,D,19730308,000000,0.0126687,0.0126687,0.0126687,0.0126687,12933142.300765,0
+WMT.US,D,19730309,000000,0.0126687,0.0126687,0.0126687,0.0126687,10104006.291709,0
+WMT.US,D,19730312,000000,0.0126687,0.0126687,0.0126687,0.0126687,2222885.5601314,0
+WMT.US,D,19730313,000000,0.0126687,0.0126687,0.0126687,0.0126687,5860326.8425692,0
+WMT.US,D,19730314,000000,0.0126687,0.0126687,0.0126687,0.0126687,7072809.317085,0
+WMT.US,D,19730315,000000,0.0126687,0.0126687,0.0126687,0.0126687,2829120.6562787,0
+WMT.US,D,19730316,000000,0.0126687,0.0126687,0.0101447,0.0126687,4445761.9085969,0
+WMT.US,D,19730319,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19730320,000000,0.0101447,0.0101447,0.0101447,0.0101447,606232.02559202,0
+WMT.US,D,19730321,000000,0.0101447,0.0101447,0.0101447,0.0101447,8689450.5694032,0
+WMT.US,D,19730322,000000,0.0101447,0.0101447,0.0101447,0.0101447,16974739.290449,0
+WMT.US,D,19730323,000000,0.0101447,0.0101447,0.0101447,0.0101447,21824675.329624,0
+WMT.US,D,19730326,000000,0.0101447,0.0101447,0.0101447,0.0101447,5456168.0647674,0
+WMT.US,D,19730327,000000,0.0101447,0.0101447,0.0101447,0.0101447,19197627.921136,0
+WMT.US,D,19730328,000000,0.0101447,0.0101447,0.0101447,0.0101447,3435371.1052029,0
+WMT.US,D,19730329,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19730330,000000,0.0101447,0.0101447,0.0101447,0.0101447,5456168.0647674,0
+WMT.US,D,19730402,000000,0.0101447,0.0101447,0.0101447,0.0101447,6062406.23147,0
+WMT.US,D,19730403,000000,0.0101447,0.0101447,0.0101447,0.0101447,606232.02559202,0
+WMT.US,D,19730404,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19730405,000000,0.0101447,0.0101447,0.0101447,0.0101447,5658250.5242237,0
+WMT.US,D,19730406,000000,0.0101447,0.0101447,0.0101447,0.0101447,606232.02559202,0
+WMT.US,D,19730409,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19730410,000000,0.0101447,0.0101447,0.0101447,0.0101447,5254079.4642002,0
+WMT.US,D,19730411,000000,0.0101447,0.0101447,0.0101447,0.0101447,1818729.8528849,0
+WMT.US,D,19730412,000000,0.0101447,0.0101447,0.0101447,0.0101447,606232.02559202,0
+WMT.US,D,19730413,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19730416,000000,0.0101447,0.0101447,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19730418,000000,0.0075654,0.0075654,0.0075654,0.0075654,3031209.2568457,0
+WMT.US,D,19730419,000000,0.0075654,0.0101447,0.0075654,0.0101447,2829120.6562787,0
+WMT.US,D,19730423,000000,0.0101447,0.0101447,0.0101447,0.0101447,11316491.836781,0
+WMT.US,D,19730424,000000,0.0101447,0.0101447,0.0101447,0.0101447,2829120.6562787,0
+WMT.US,D,19730425,000000,0.0101447,0.0101447,0.0101447,0.0101447,5658250.5242237,0
+WMT.US,D,19730426,000000,0.0101447,0.0101447,0.0101447,0.0101447,11316491.836781,0
+WMT.US,D,19730427,000000,0.0101447,0.0101447,0.0101447,0.0101447,4445761.9085969,0
+WMT.US,D,19730430,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19730501,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19730502,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19730503,000000,0.0101447,0.0101447,0.0101447,0.0101447,808326.76726968,0
+WMT.US,D,19730504,000000,0.0101447,0.0101447,0.0101447,0.0101447,4647847.438608,0
+WMT.US,D,19730507,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19730509,000000,0.0101447,0.0101447,0.0101447,0.0101447,1818729.8528849,0
+WMT.US,D,19730510,000000,0.0101447,0.0101447,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19730511,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19730514,000000,0.0101447,0.0101447,0.0075654,0.0075654,12124815.533495,0
+WMT.US,D,19730515,000000,0.0075654,0.0075654,0.0075654,0.0075654,3031209.2568457,0
+WMT.US,D,19730517,000000,0.0101447,0.0101447,0.0101447,0.0101447,7274888.705986,0
+WMT.US,D,19730518,000000,0.0101447,0.0101447,0.0101447,0.0101447,808326.76726968,0
+WMT.US,D,19730521,000000,0.0101447,0.0101447,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19730522,000000,0.0075654,0.0101447,0.0075654,0.0075654,7881133.0137992,0
+WMT.US,D,19730523,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19730524,000000,0.0075654,0.0075654,0.0075654,0.0075654,7072809.317085,0
+WMT.US,D,19730525,000000,0.0075654,0.0101447,0.0075654,0.0101447,14347701.093627,0
+WMT.US,D,19730529,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19730530,000000,0.0101447,0.0101447,0.0101447,0.0101447,606232.02559202,0
+WMT.US,D,19730531,000000,0.0101447,0.0101447,0.0101447,0.0101447,808326.76726968,0
+WMT.US,D,19730605,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19730606,000000,0.0101447,0.0101447,0.0075654,0.0075654,15560183.568143,0
+WMT.US,D,19730607,000000,0.0075654,0.0075654,0.0075654,0.0075654,5860326.8425692,0
+WMT.US,D,19730608,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19730611,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19730612,000000,0.0075654,0.0075654,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19730613,000000,0.0075654,0.0075654,0.0075654,0.0075654,197230343.32278,0
+WMT.US,D,19730614,000000,0.0075654,0.0075654,0.00510657,0.0075654,9699853.6550182,0
+WMT.US,D,19730615,000000,0.0075654,0.0075654,0.00510657,0.00510657,5658250.5242237,0
+WMT.US,D,19730618,000000,0.00510657,0.00510657,0.00510657,0.00510657,4445761.9085969,0
+WMT.US,D,19730619,000000,0.00510657,0.0075654,0.00510657,0.0075654,3637441.2824375,0
+WMT.US,D,19730620,000000,0.0075654,0.0075654,0.0075654,0.0075654,6264491.7614817,0
+WMT.US,D,19730621,000000,0.0075654,0.0075654,0.0075654,0.0075654,5658250.5242237,0
+WMT.US,D,19730622,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19730625,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19730626,000000,0.0075654,0.0075654,0.00510657,0.00510657,68303131.292375,0
+WMT.US,D,19730627,000000,0.00510657,0.00510657,0.00510657,0.00510657,6870720.7165181,0
+WMT.US,D,19730628,000000,0.00510657,0.0075654,0.00510657,0.00510657,3031209.2568457,0
+WMT.US,D,19730629,000000,0.00510657,0.00510657,0.00510657,0.00510657,4647847.438608,0
+WMT.US,D,19730702,000000,0.00510657,0.0075654,0.00510657,0.0075654,5254079.4642002,0
+WMT.US,D,19730703,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19730706,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19730709,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19730710,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19730711,000000,0.0075654,0.0075654,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19730712,000000,0.00510657,0.00510657,0.00510657,0.00510657,7679032.131011,0
+WMT.US,D,19730713,000000,0.00510657,0.00510657,0.00510657,0.00510657,3839536.0241154,0
+WMT.US,D,19730716,000000,0.00510657,0.0075654,0.00510657,0.0075654,3435371.1052029,0
+WMT.US,D,19730717,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19730718,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19730719,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19730720,000000,0.0075654,0.0075654,0.0075654,0.0075654,5658250.5242237,0
+WMT.US,D,19730723,000000,0.0075654,0.0075654,0.0075654,0.0075654,6466561.9387163,0
+WMT.US,D,19730724,000000,0.0101447,0.0101447,0.0101447,0.0101447,11114418.58899,0
+WMT.US,D,19730725,000000,0.0101447,0.0101447,0.0101447,0.0101447,10710250.599523,0
+WMT.US,D,19730726,000000,0.0101447,0.0101447,0.0101447,0.0101447,6264491.7614817,0
+WMT.US,D,19730727,000000,0.0101447,0.0101447,0.0101447,0.0101447,7679032.131011,0
+WMT.US,D,19730730,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19730731,000000,0.0101447,0.0101447,0.0101447,0.0101447,4849936.0391752,0
+WMT.US,D,19730801,000000,0.0101447,0.0101447,0.0101447,0.0101447,4849936.0391752,0
+WMT.US,D,19730802,000000,0.0101447,0.0101447,0.0101447,0.0101447,4445761.9085969,0
+WMT.US,D,19730803,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19730806,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19730807,000000,0.0101447,0.0101447,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19730808,000000,0.0101447,0.0101447,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19730809,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19730810,000000,0.0075654,0.0101447,0.0075654,0.0101447,5254079.4642002,0
+WMT.US,D,19730814,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19730816,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19730817,000000,0.0075654,0.0101447,0.0075654,0.0101447,2627047.4084885,0
+WMT.US,D,19730820,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19730821,000000,0.0075654,0.0075654,0.0075654,0.0075654,8083206.2615896,0
+WMT.US,D,19730822,000000,0.0075654,0.0075654,0.0075654,0.0075654,1414555.7223063,0
+WMT.US,D,19730823,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19730824,000000,0.0075654,0.0075654,0.0075654,0.0075654,9699853.6550182,0
+WMT.US,D,19730827,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19730828,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19730829,000000,0.0101447,0.0101447,0.0101447,0.0101447,2829120.6562787,0
+WMT.US,D,19730830,000000,0.0075654,0.0075654,0.0075654,0.0075654,1414555.7223063,0
+WMT.US,D,19730831,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19730904,000000,0.0101447,0.0101447,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19730906,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19730907,000000,0.0101447,0.0101447,0.0101447,0.0101447,10306104.103942,0
+WMT.US,D,19730911,000000,0.0101447,0.0101447,0.0075654,0.0075654,12326897.992952,0
+WMT.US,D,19730912,000000,0.0075654,0.0075654,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19730913,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19730914,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19730917,000000,0.0075654,0.0075654,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19730918,000000,0.0075654,0.0075654,0.0075654,0.0075654,5254079.4642002,0
+WMT.US,D,19730919,000000,0.0075654,0.0101447,0.0075654,0.0101447,14953948.471996,0
+WMT.US,D,19730920,000000,0.0101447,0.0101447,0.0101447,0.0101447,10710250.599523,0
+WMT.US,D,19730924,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19730925,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19730926,000000,0.0101447,0.0101447,0.0101447,0.0101447,5052009.2869656,0
+WMT.US,D,19730927,000000,0.0101447,0.0101447,0.0101447,0.0101447,9497771.1955619,0
+WMT.US,D,19731001,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19731002,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19731003,000000,0.0101447,0.0101447,0.0101447,0.0101447,1818729.8528849,0
+WMT.US,D,19731004,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19731005,000000,0.0101447,0.0101447,0.0101447,0.0101447,3233273.2929696,0
+WMT.US,D,19731008,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19731009,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19731010,000000,0.0101447,0.0101447,0.0101447,0.0101447,3637441.2824375,0
+WMT.US,D,19731011,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19731012,000000,0.0101447,0.0101447,0.0101447,0.0101447,5254079.4642002,0
+WMT.US,D,19731015,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19731016,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19731018,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19731019,000000,0.0101447,0.0101447,0.0101447,0.0101447,1818729.8528849,0
+WMT.US,D,19731022,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19731023,000000,0.0101447,0.0101447,0.0101447,0.0101447,7072809.317085,0
+WMT.US,D,19731025,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19731026,000000,0.0101447,0.0101447,0.0101447,0.0101447,7274888.705986,0
+WMT.US,D,19731029,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19731030,000000,0.0101447,0.0101447,0.0101447,0.0101447,3839536.0241154,0
+WMT.US,D,19731031,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19731101,000000,0.0101447,0.0101447,0.0101447,0.0101447,808326.76726968,0
+WMT.US,D,19731102,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19731105,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19731106,000000,0.0101447,0.0101447,0.0075654,0.0075654,6668650.5392835,0
+WMT.US,D,19731107,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19731108,000000,0.0075654,0.0075654,0.0075654,0.0075654,5860326.8425692,0
+WMT.US,D,19731109,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19731112,000000,0.0075654,0.0075654,0.0075654,0.0075654,5860326.8425692,0
+WMT.US,D,19731113,000000,0.0075654,0.0075654,0.0075654,0.0075654,3839536.0241154,0
+WMT.US,D,19731114,000000,0.0075654,0.0075654,0.0075654,0.0075654,2627047.4084885,0
+WMT.US,D,19731115,000000,0.0075654,0.0075654,0.0075654,0.0075654,8285288.7210462,0
+WMT.US,D,19731116,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19731119,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19731120,000000,0.0075654,0.0075654,0.0075654,0.0075654,6264491.7614817,0
+WMT.US,D,19731121,000000,0.0075654,0.0075654,0.0075654,0.0075654,24249627.996435,0
+WMT.US,D,19731123,000000,0.0075654,0.0075654,0.0075654,0.0075654,15964339.275389,0
+WMT.US,D,19731126,000000,0.0075654,0.0075654,0.00510657,0.00510657,8487371.1805024,0
+WMT.US,D,19731127,000000,0.00510657,0.00510657,0.00510657,0.00510657,46882617.81111,0
+WMT.US,D,19731128,000000,0.0075654,0.0075654,0.0075654,0.0075654,12528971.240742,0
+WMT.US,D,19731129,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19731130,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19731203,000000,0.0075654,0.0075654,0.00510657,0.00510657,2829120.6562787,0
+WMT.US,D,19731204,000000,0.00510657,0.00510657,0.00510657,0.00510657,5860326.8425692,0
+WMT.US,D,19731205,000000,0.00510657,0.00510657,0.00510657,0.00510657,2222885.5601314,0
+WMT.US,D,19731206,000000,0.00510657,0.00510657,0.00510657,0.00510657,606232.02559202,0
+WMT.US,D,19731207,000000,0.00510657,0.00510657,0.00510657,0.00510657,15156021.719786,0
+WMT.US,D,19731210,000000,0.00510657,0.00510657,0.00510657,0.00510657,8487371.1805024,0
+WMT.US,D,19731211,000000,0.00510657,0.00510657,0.00510657,0.00510657,3435371.1052029,0
+WMT.US,D,19731212,000000,0.00510657,0.00510657,0.00510657,0.00510657,2222885.5601314,0
+WMT.US,D,19731213,000000,0.00510657,0.00510657,0.00510657,0.00510657,8285288.7210462,0
+WMT.US,D,19731214,000000,0.00510657,0.00510657,0.00510657,0.00510657,4849936.0391752,0
+WMT.US,D,19731217,000000,0.00510657,0.00510657,0.00510657,0.00510657,2222885.5601314,0
+WMT.US,D,19731218,000000,0.00510657,0.00510657,0.00510657,0.00510657,19197627.921136,0
+WMT.US,D,19731219,000000,0.00510657,0.00510657,0.00510657,0.00510657,12326897.992952,0
+WMT.US,D,19731220,000000,0.00510657,0.00510657,0.00510657,0.00510657,8487371.1805024,0
+WMT.US,D,19731221,000000,0.00510657,0.00510657,0.00510657,0.00510657,2829120.6562787,0
+WMT.US,D,19731224,000000,0.00510657,0.00510657,0.00510657,0.00510657,11922730.003484,0
+WMT.US,D,19731226,000000,0.00510657,0.00510657,0.00510657,0.00510657,13539380.467467,0
+WMT.US,D,19731227,000000,0.00510657,0.00510657,0.00510657,0.00510657,8083206.2615896,0
+WMT.US,D,19731228,000000,0.00510657,0.00510657,0.00510657,0.00510657,11922730.003484,0
+WMT.US,D,19731231,000000,0.00510657,0.00510657,0.00510657,0.00510657,11518571.225682,0
+WMT.US,D,19740102,000000,0.00510657,0.00510657,0.00510657,0.00510657,202073.2477902,0
+WMT.US,D,19740103,000000,0.00510657,0.0075654,0.00510657,0.0075654,5254079.4642002,0
+WMT.US,D,19740104,000000,0.0075654,0.0075654,0.00510657,0.00510657,10710250.599523,0
+WMT.US,D,19740107,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19740108,000000,0.00510657,0.0075654,0.00510657,0.0075654,3435371.1052029,0
+WMT.US,D,19740109,000000,0.0075654,0.0075654,0.00510657,0.00510657,2020796.9595644,0
+WMT.US,D,19740110,000000,0.00510657,0.00510657,0.00510657,0.00510657,202073.2477902,0
+WMT.US,D,19740111,000000,0.00510657,0.00510657,0.00510657,0.00510657,404164.91891252,0
+WMT.US,D,19740114,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740115,000000,0.0075654,0.0075654,0.00510657,0.0075654,808326.76726968,0
+WMT.US,D,19740116,000000,0.0075654,0.0075654,0.00510657,0.0075654,1616647.3934286,0
+WMT.US,D,19740118,000000,0.0075654,0.0075654,0.0075654,0.0075654,1414555.7223063,0
+WMT.US,D,19740121,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740122,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19740123,000000,0.0075654,0.0075654,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19740124,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19740125,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740128,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740129,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19740130,000000,0.0075654,0.0075654,0.0075654,0.0075654,4647847.438608,0
+WMT.US,D,19740131,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740201,000000,0.0075654,0.0075654,0.0075654,0.0075654,2627047.4084885,0
+WMT.US,D,19740204,000000,0.0075654,0.0075654,0.0075654,0.0075654,9093612.4177604,0
+WMT.US,D,19740205,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19740207,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740208,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19740211,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19740212,000000,0.0075654,0.0075654,0.00510657,0.00510657,12124815.533495,0
+WMT.US,D,19740213,000000,0.00510657,0.0075654,0.00510657,0.0075654,5860326.8425692,0
+WMT.US,D,19740215,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740219,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740221,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740222,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19740225,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19740226,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740228,000000,0.0075654,0.0075654,0.0075654,0.0075654,42841020.821424,0
+WMT.US,D,19740301,000000,0.0075654,0.0075654,0.0075654,0.0075654,1414555.7223063,0
+WMT.US,D,19740304,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740305,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740306,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19740307,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19740308,000000,0.0075654,0.0075654,0.00510657,0.0075654,13943539.245269,0
+WMT.US,D,19740311,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19740312,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19740313,000000,0.0075654,0.0075654,0.0075654,0.0075654,3233273.2929696,0
+WMT.US,D,19740314,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19740315,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740318,000000,0.0075654,0.0075654,0.0075654,0.0075654,4243682.5196956,0
+WMT.US,D,19740319,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19740320,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740321,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19740322,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740328,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740329,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740402,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740403,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740405,000000,0.0075654,0.0075654,0.0075654,0.0075654,1414555.7223063,0
+WMT.US,D,19740408,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740409,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740410,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740415,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740416,000000,0.0075654,0.0075654,0.0075654,0.0075654,2627047.4084885,0
+WMT.US,D,19740417,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740418,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740419,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740422,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740423,000000,0.0075654,0.0075654,0.0075654,0.0075654,3031209.2568457,0
+WMT.US,D,19740424,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740425,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740426,000000,0.0075654,0.0075654,0.0075654,0.0075654,6466561.9387163,0
+WMT.US,D,19740429,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740430,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740501,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740503,000000,0.0075654,0.0075654,0.00510657,0.0075654,5658250.5242237,0
+WMT.US,D,19740507,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740508,000000,0.0075654,0.0075654,0.0075654,0.0075654,2627047.4084885,0
+WMT.US,D,19740509,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740510,000000,0.0075654,0.0075654,0.0075654,0.0075654,2627047.4084885,0
+WMT.US,D,19740513,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740514,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740516,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740517,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740520,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740521,000000,0.0075654,0.0075654,0.0075654,0.0075654,7274888.705986,0
+WMT.US,D,19740522,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19740523,000000,0.0075654,0.0075654,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19740524,000000,0.0075654,0.0075654,0.0075654,0.0075654,7679032.131011,0
+WMT.US,D,19740528,000000,0.0075654,0.0075654,0.0075654,0.0075654,4243682.5196956,0
+WMT.US,D,19740529,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19740530,000000,0.0075654,0.0075654,0.0075654,0.0075654,5658250.5242237,0
+WMT.US,D,19740531,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740603,000000,0.0075654,0.0075654,0.0075654,0.0075654,5658250.5242237,0
+WMT.US,D,19740604,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740605,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19740606,000000,0.0075654,0.0075654,0.0075654,0.0075654,8487371.1805024,0
+WMT.US,D,19740607,000000,0.0075654,0.0075654,0.0075654,0.0075654,17783056.846053,0
+WMT.US,D,19740610,000000,0.0075654,0.0075654,0.0075654,0.0075654,5456168.0647674,0
+WMT.US,D,19740611,000000,0.0075654,0.0075654,0.0075654,0.0075654,22632999.026339,0
+WMT.US,D,19740612,000000,0.0075654,0.0075654,0.0075654,0.0075654,3233273.2929696,0
+WMT.US,D,19740613,000000,0.0075654,0.0075654,0.0075654,0.0075654,9093612.4177604,0
+WMT.US,D,19740614,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19740617,000000,0.0075654,0.0075654,0.0075654,0.0075654,19399695.027815,0
+WMT.US,D,19740618,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19740619,000000,0.0075654,0.0075654,0.0075654,0.0075654,11922730.003484,0
+WMT.US,D,19740620,000000,0.0075654,0.0075654,0.0075654,0.0075654,7881133.0137992,0
+WMT.US,D,19740621,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740624,000000,0.0075654,0.0075654,0.0075654,0.0075654,15358104.179242,0
+WMT.US,D,19740625,000000,0.0075654,0.0075654,0.0075654,0.0075654,5456168.0647674,0
+WMT.US,D,19740626,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19740627,000000,0.0075654,0.0075654,0.0075654,0.0075654,6466561.9387163,0
+WMT.US,D,19740628,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19740701,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19740702,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19740703,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19740705,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740708,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740709,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19740710,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19740711,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740715,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19740718,000000,0.0075654,0.0075654,0.0075654,0.0075654,6668650.5392835,0
+WMT.US,D,19740719,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740722,000000,0.0075654,0.0075654,0.0075654,0.0075654,3233273.2929696,0
+WMT.US,D,19740723,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740724,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740725,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740726,000000,0.0075654,0.0075654,0.0075654,0.0075654,1414555.7223063,0
+WMT.US,D,19740729,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19740730,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19740731,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740805,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19740806,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740807,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740808,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19740812,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740813,000000,0.0075654,0.0075654,0.0075654,0.0075654,1818729.8528849,0
+WMT.US,D,19740814,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19740815,000000,0.0075654,0.0075654,0.0075654,0.0075654,4849936.0391752,0
+WMT.US,D,19740816,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740819,000000,0.0075654,0.0075654,0.0075654,0.0075654,1010390.8033938,0
+WMT.US,D,19740820,000000,0.0075654,0.0075654,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19740821,000000,0.00510657,0.0075654,0.00510657,0.0075654,2424955.7373662,0
+WMT.US,D,19740822,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740823,000000,0.0075654,0.0075654,0.0075654,0.0075654,7476961.9537764,0
+WMT.US,D,19740826,000000,0.0075654,0.0075654,0.0075654,0.0075654,3233273.2929696,0
+WMT.US,D,19740827,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19740828,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740829,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19740903,000000,0.0075654,0.0075654,0.0075654,0.0075654,4041618.4835716,0
+WMT.US,D,19740904,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740906,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19740910,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19740912,000000,0.0075654,0.0075654,0.00510657,0.00510657,2020796.9595644,0
+WMT.US,D,19740913,000000,0.00510657,0.00510657,0.00510657,0.00510657,2020796.9595644,0
+WMT.US,D,19740916,000000,0.00510657,0.00510657,0.00510657,0.00510657,1414555.7223063,0
+WMT.US,D,19740917,000000,0.00510657,0.00510657,0.00510657,0.00510657,2020796.9595644,0
+WMT.US,D,19740918,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19740919,000000,0.00510657,0.00510657,0.00510657,0.00510657,202073.2477902,0
+WMT.US,D,19740920,000000,0.00510657,0.00510657,0.00510657,0.00510657,12933142.300765,0
+WMT.US,D,19740924,000000,0.00510657,0.00510657,0.00510657,0.00510657,606232.02559202,0
+WMT.US,D,19740927,000000,0.00510657,0.00510657,0.00510657,0.00510657,1414555.7223063,0
+WMT.US,D,19740930,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19741001,000000,0.00510657,0.00510657,0.00510657,0.00510657,2627047.4084885,0
+WMT.US,D,19741002,000000,0.00510657,0.00510657,0.00510657,0.00510657,2424955.7373662,0
+WMT.US,D,19741003,000000,0.00510657,0.00510657,0.00510657,0.00510657,1212476.3334054,0
+WMT.US,D,19741004,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741007,000000,0.00510657,0.00510657,0.00510657,0.00510657,5254079.4642002,0
+WMT.US,D,19741008,000000,0.00510657,0.00510657,0.00510657,0.00510657,1818729.8528849,0
+WMT.US,D,19741009,000000,0.00510657,0.00510657,0.00510657,0.00510657,1212476.3334054,0
+WMT.US,D,19741010,000000,0.00510657,0.00510657,0.00510657,0.00510657,9901933.0439192,0
+WMT.US,D,19741011,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741014,000000,0.00510657,0.00510657,0.00510657,0.00510657,7881133.0137992,0
+WMT.US,D,19741015,000000,0.00510657,0.00510657,0.00510657,0.00510657,9093612.4177604,0
+WMT.US,D,19741016,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741021,000000,0.00510657,0.00510657,0.00510657,0.00510657,202073.2477902,0
+WMT.US,D,19741022,000000,0.00510657,0.00510657,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19741023,000000,0.00510657,0.00510657,0.00510657,0.00510657,404164.91891252,0
+WMT.US,D,19741024,000000,0.00510657,0.00510657,0.00510657,0.00510657,606232.02559202,0
+WMT.US,D,19741025,000000,0.00510657,0.00510657,0.00510657,0.00510657,606232.02559202,0
+WMT.US,D,19741029,000000,0.00510657,0.00510657,0.00510657,0.00510657,3233273.2929696,0
+WMT.US,D,19741030,000000,0.00510657,0.00510657,0.00510657,0.00510657,1818729.8528849,0
+WMT.US,D,19741031,000000,0.00510657,0.00510657,0.00510657,0.00510657,404164.91891252,0
+WMT.US,D,19741101,000000,0.00510657,0.00510657,0.00510657,0.00510657,3435371.1052029,0
+WMT.US,D,19741104,000000,0.00510657,0.00510657,0.00510657,0.00510657,9497771.1955619,0
+WMT.US,D,19741105,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19741106,000000,0.00510657,0.00510657,0.00510657,0.00510657,606232.02559202,0
+WMT.US,D,19741107,000000,0.00510657,0.00510657,0.00510657,0.00510657,17378904.209362,0
+WMT.US,D,19741108,000000,0.00510657,0.00510657,0.00510657,0.00510657,297260079.91814,0
+WMT.US,D,19741111,000000,0.00510657,0.00510657,0.00510657,0.00510657,5254079.4642002,0
+WMT.US,D,19741112,000000,0.00510657,0.00510657,0.00510657,0.00510657,2020796.9595644,0
+WMT.US,D,19741113,000000,0.00510657,0.00510657,0.00510657,0.00510657,4445761.9085969,0
+WMT.US,D,19741114,000000,0.00510657,0.00510657,0.00510657,0.00510657,8285288.7210462,0
+WMT.US,D,19741115,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741118,000000,0.00510657,0.00510657,0.00510657,0.00510657,202073.2477902,0
+WMT.US,D,19741119,000000,0.00510657,0.00510657,0.00510657,0.00510657,2829120.6562787,0
+WMT.US,D,19741120,000000,0.00510657,0.00510657,0.00510657,0.00510657,1212476.3334054,0
+WMT.US,D,19741121,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741122,000000,0.00510657,0.00510657,0.00510657,0.00510657,4243682.5196956,0
+WMT.US,D,19741125,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19741126,000000,0.00510657,0.00510657,0.00510657,0.00510657,76992581.861776,0
+WMT.US,D,19741127,000000,0.00510657,0.00510657,0.00510657,0.00510657,15560183.568143,0
+WMT.US,D,19741129,000000,0.00510657,0.00510657,0.00510657,0.00510657,1414555.7223063,0
+WMT.US,D,19741202,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741203,000000,0.00510657,0.00510657,0.00510657,0.00510657,7274888.705986,0
+WMT.US,D,19741204,000000,0.00510657,0.00510657,0.00244907,0.00510657,7881133.0137992,0
+WMT.US,D,19741205,000000,0.00510657,0.00510657,0.00510657,0.00510657,2020796.9595644,0
+WMT.US,D,19741206,000000,0.00244907,0.00244907,0.00244907,0.00244907,8487371.1805024,0
+WMT.US,D,19741209,000000,0.00244907,0.00244907,0.00244907,0.00244907,2020796.9595644,0
+WMT.US,D,19741210,000000,0.00244907,0.00244907,0.00244907,0.00244907,10104006.291709,0
+WMT.US,D,19741211,000000,0.00244907,0.00244907,0.00244907,0.00244907,7072809.317085,0
+WMT.US,D,19741212,000000,0.00244907,0.00244907,0.00244907,0.00244907,6668650.5392835,0
+WMT.US,D,19741213,000000,0.00244907,0.00244907,0.00244907,0.00244907,9093612.4177604,0
+WMT.US,D,19741216,000000,0.00244907,0.00244907,0.00244907,0.00244907,6062406.23147,0
+WMT.US,D,19741217,000000,0.00244907,0.00244907,0.00244907,0.00244907,1616647.3934286,0
+WMT.US,D,19741218,000000,0.00510657,0.00510657,0.00510657,0.00510657,4647847.438608,0
+WMT.US,D,19741219,000000,0.00510657,0.00510657,0.00510657,0.00510657,4849936.0391752,0
+WMT.US,D,19741220,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19741223,000000,0.00510657,0.00510657,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19741224,000000,0.00510657,0.00510657,0.00510657,0.00510657,1212476.3334054,0
+WMT.US,D,19741226,000000,0.00510657,0.00510657,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19741227,000000,0.00510657,0.00510657,0.00510657,0.00510657,808326.76726968,0
+WMT.US,D,19741230,000000,0.00510657,0.00510657,0.00510657,0.00510657,3031209.2568457,0
+WMT.US,D,19741231,000000,0.00510657,0.00510657,0.00510657,0.00510657,4849936.0391752,0
+WMT.US,D,19750102,000000,0.00510657,0.00510657,0.00510657,0.00510657,3435371.1052029,0
+WMT.US,D,19750103,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19750106,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19750107,000000,0.00510657,0.00510657,0.00510657,0.00510657,6870720.7165181,0
+WMT.US,D,19750108,000000,0.00510657,0.00510657,0.00510657,0.00510657,1414555.7223063,0
+WMT.US,D,19750109,000000,0.00510657,0.00510657,0.00510657,0.00510657,2627047.4084885,0
+WMT.US,D,19750110,000000,0.00510657,0.00510657,0.00510657,0.00510657,9497771.1955619,0
+WMT.US,D,19750113,000000,0.00510657,0.00510657,0.00510657,0.00510657,5052009.2869656,0
+WMT.US,D,19750114,000000,0.00510657,0.00510657,0.00510657,0.00510657,4243682.5196956,0
+WMT.US,D,19750115,000000,0.00510657,0.00510657,0.00510657,0.00510657,2627047.4084885,0
+WMT.US,D,19750116,000000,0.00510657,0.00510657,0.00510657,0.00510657,3637441.2824375,0
+WMT.US,D,19750117,000000,0.00510657,0.00510657,0.00510657,0.00510657,6466561.9387163,0
+WMT.US,D,19750120,000000,0.00510657,0.00510657,0.00510657,0.00510657,1414555.7223063,0
+WMT.US,D,19750121,000000,0.00510657,0.00510657,0.00510657,0.00510657,7274888.705986,0
+WMT.US,D,19750122,000000,0.00510657,0.00510657,0.00510657,0.00510657,5658250.5242237,0
+WMT.US,D,19750123,000000,0.00510657,0.00510657,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19750124,000000,0.00510657,0.00510657,0.00510657,0.00510657,22835069.203573,0
+WMT.US,D,19750127,000000,0.00510657,0.00510657,0.00510657,0.00510657,9699853.6550182,0
+WMT.US,D,19750128,000000,0.00510657,0.0075654,0.00510657,0.00510657,10104006.291709,0
+WMT.US,D,19750129,000000,0.00510657,0.00510657,0.00510657,0.00510657,19197627.921136,0
+WMT.US,D,19750130,000000,0.00510657,0.0075654,0.00510657,0.00510657,13741453.715258,0
+WMT.US,D,19750131,000000,0.00510657,0.00510657,0.00510657,0.00510657,1212476.3334054,0
+WMT.US,D,19750203,000000,0.00510657,0.0075654,0.00510657,0.0075654,10912333.058979,0
+WMT.US,D,19750204,000000,0.0075654,0.0075654,0.00510657,0.0075654,4041618.4835716,0
+WMT.US,D,19750205,000000,0.0075654,0.0075654,0.0075654,0.0075654,7476961.9537764,0
+WMT.US,D,19750206,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19750207,000000,0.0075654,0.0075654,0.0075654,0.0075654,24249627.996435,0
+WMT.US,D,19750210,000000,0.0075654,0.0075654,0.0075654,0.0075654,4041618.4835716,0
+WMT.US,D,19750211,000000,0.0075654,0.0075654,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19750212,000000,0.00510657,0.00510657,0.00510657,0.00510657,4647847.438608,0
+WMT.US,D,19750213,000000,0.00510657,0.0075654,0.00510657,0.00510657,25866278.460419,0
+WMT.US,D,19750214,000000,0.00510657,0.00510657,0.00510657,0.00510657,2222885.5601314,0
+WMT.US,D,19750218,000000,0.00510657,0.00510657,0.00510657,0.00510657,1010390.8033938,0
+WMT.US,D,19750219,000000,0.00510657,0.00510657,0.00510657,0.00510657,4243682.5196956,0
+WMT.US,D,19750221,000000,0.00510657,0.00510657,0.00510657,0.00510657,4243682.5196956,0
+WMT.US,D,19750224,000000,0.00510657,0.00510657,0.00510657,0.00510657,606232.02559202,0
+WMT.US,D,19750225,000000,0.00510657,0.00510657,0.00510657,0.00510657,3435371.1052029,0
+WMT.US,D,19750226,000000,0.00510657,0.00510657,0.00510657,0.00510657,1616647.3934286,0
+WMT.US,D,19750227,000000,0.00510657,0.00510657,0.00510657,0.00510657,9699853.6550182,0
+WMT.US,D,19750228,000000,0.00510657,0.00510657,0.00510657,0.00510657,7476961.9537764,0
+WMT.US,D,19750303,000000,0.00510657,0.00510657,0.00510657,0.00510657,1818729.8528849,0
+WMT.US,D,19750304,000000,0.00510657,0.00510657,0.00510657,0.00510657,2222885.5601314,0
+WMT.US,D,19750305,000000,0.00510657,0.00510657,0.00510657,0.00510657,2424955.7373662,0
+WMT.US,D,19750306,000000,0.00510657,0.00510657,0.00510657,0.00510657,6466561.9387163,0
+WMT.US,D,19750307,000000,0.0075654,0.0075654,0.0075654,0.0075654,11922730.003484,0
+WMT.US,D,19750310,000000,0.0075654,0.0075654,0.0075654,0.0075654,6466561.9387163,0
+WMT.US,D,19750311,000000,0.0075654,0.0075654,0.0075654,0.0075654,25057948.622594,0
+WMT.US,D,19750312,000000,0.0075654,0.0075654,0.0075654,0.0075654,20208031.006751,0
+WMT.US,D,19750313,000000,0.0075654,0.0075654,0.0075654,0.0075654,7072809.317085,0
+WMT.US,D,19750314,000000,0.0075654,0.0075654,0.0075654,0.0075654,7881133.0137992,0
+WMT.US,D,19750317,000000,0.0075654,0.0075654,0.0075654,0.0075654,11720659.826249,0
+WMT.US,D,19750318,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19750319,000000,0.0075654,0.0075654,0.0075654,0.0075654,16570583.583202,0
+WMT.US,D,19750320,000000,0.0075654,0.0075654,0.0075654,0.0075654,4243682.5196956,0
+WMT.US,D,19750321,000000,0.0075654,0.0075654,0.0075654,0.0075654,14145609.422504,0
+WMT.US,D,19750324,000000,0.0075654,0.0075654,0.0075654,0.0075654,7881133.0137992,0
+WMT.US,D,19750325,000000,0.0075654,0.0075654,0.0075654,0.0075654,3233273.2929696,0
+WMT.US,D,19750326,000000,0.0075654,0.0075654,0.0075654,0.0075654,7072809.317085,0
+WMT.US,D,19750327,000000,0.0075654,0.0075654,0.0075654,0.0075654,3031209.2568457,0
+WMT.US,D,19750331,000000,0.0075654,0.0075654,0.0075654,0.0075654,13135218.61911,0
+WMT.US,D,19750401,000000,0.0075654,0.0075654,0.0075654,0.0075654,17580983.598263,0
+WMT.US,D,19750402,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19750403,000000,0.0075654,0.0075654,0.0075654,0.0075654,3637441.2824375,0
+WMT.US,D,19750404,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19750407,000000,0.0075654,0.0075654,0.0075654,0.0075654,4445761.9085969,0
+WMT.US,D,19750408,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19750409,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19750410,000000,0.0075654,0.0075654,0.0075654,0.0075654,4041618.4835716,0
+WMT.US,D,19750411,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19750414,000000,0.0075654,0.0075654,0.0075654,0.0075654,2829120.6562787,0
+WMT.US,D,19750415,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19750416,000000,0.0075654,0.0075654,0.0075654,0.0075654,2424955.7373662,0
+WMT.US,D,19750417,000000,0.0075654,0.0075654,0.0075654,0.0075654,6870720.7165181,0
+WMT.US,D,19750418,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19750421,000000,0.0075654,0.0075654,0.0075654,0.0075654,404164.91891252,0
+WMT.US,D,19750422,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19750423,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19750424,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19750425,000000,0.0075654,0.0075654,0.0075654,0.0075654,2222885.5601314,0
+WMT.US,D,19750428,000000,0.0075654,0.0075654,0.0075654,0.0075654,1616647.3934286,0
+WMT.US,D,19750429,000000,0.0075654,0.0075654,0.0075654,0.0075654,202073.2477902,0
+WMT.US,D,19750430,000000,0.0075654,0.0075654,0.0075654,0.0075654,606232.02559202,0
+WMT.US,D,19750502,000000,0.0075654,0.0075654,0.0075654,0.0075654,3839536.0241154,0
+WMT.US,D,19750505,000000,0.0075654,0.0075654,0.0075654,0.0075654,3031209.2568457,0
+WMT.US,D,19750506,000000,0.0075654,0.0075654,0.0075654,0.0075654,3839536.0241154,0
+WMT.US,D,19750507,000000,0.0075654,0.0075654,0.0075654,0.0075654,3435371.1052029,0
+WMT.US,D,19750508,000000,0.0075654,0.0075654,0.0075654,0.0075654,1212476.3334054,0
+WMT.US,D,19750509,000000,0.0075654,0.0075654,0.0075654,0.0075654,808326.76726968,0
+WMT.US,D,19750512,000000,0.0075654,0.0075654,0.0075654,0.0075654,5254079.4642002,0
+WMT.US,D,19750513,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19750514,000000,0.0075654,0.0075654,0.0075654,0.0075654,6062406.23147,0
+WMT.US,D,19750515,000000,0.0075654,0.0075654,0.0075654,0.0075654,7881133.0137992,0
+WMT.US,D,19750516,000000,0.0075654,0.0075654,0.0075654,0.0075654,13943539.245269,0
+WMT.US,D,19750519,000000,0.0075654,0.0075654,0.0075654,0.0075654,7476961.9537764,0
+WMT.US,D,19750520,000000,0.0075654,0.0075654,0.0075654,0.0075654,10104006.291709,0
+WMT.US,D,19750521,000000,0.0075654,0.0075654,0.0075654,0.0075654,6062406.23147,0
+WMT.US,D,19750522,000000,0.0075654,0.0075654,0.0075654,0.0075654,14751872.15365,0
+WMT.US,D,19750523,000000,0.0075654,0.0075654,0.0075654,0.0075654,14751872.15365,0
+WMT.US,D,19750527,000000,0.0075654,0.0101447,0.0075654,0.0101447,9699853.6550182,0
+WMT.US,D,19750528,000000,0.0101447,0.0101447,0.0075654,0.0075654,4243682.5196956,0
+WMT.US,D,19750529,000000,0.0075654,0.0075654,0.0075654,0.0075654,5052009.2869656,0
+WMT.US,D,19750530,000000,0.0075654,0.0075654,0.0075654,0.0075654,2020796.9595644,0
+WMT.US,D,19750602,000000,0.0075654,0.0075654,0.0075654,0.0075654,6062406.23147,0
+WMT.US,D,19750603,000000,0.0075654,0.0101447,0.0075654,0.0101447,37991087.852803,0
+WMT.US,D,19750604,000000,0.0101447,0.0101447,0.0101447,0.0101447,38395261.983382,0
+WMT.US,D,19750605,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19750606,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19750609,000000,0.0101447,0.0101447,0.0101447,0.0101447,4445761.9085969,0
+WMT.US,D,19750610,000000,0.0101447,0.0101447,0.0101447,0.0101447,49105500.300682,0
+WMT.US,D,19750611,000000,0.0101447,0.0101447,0.0075654,0.0075654,5254079.4642002,0
+WMT.US,D,19750612,000000,0.0101447,0.0101447,0.0101447,0.0101447,8083206.2615896,0
+WMT.US,D,19750613,000000,0.0101447,0.0101447,0.0101447,0.0101447,15156021.719786,0
+WMT.US,D,19750616,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19750617,000000,0.0101447,0.0101447,0.0101447,0.0101447,34555725.959269,0
+WMT.US,D,19750618,000000,0.0101447,0.0101447,0.0101447,0.0101447,6062406.23147,0
+WMT.US,D,19750619,000000,0.0101447,0.0101447,0.0101447,0.0101447,4041618.4835716,0
+WMT.US,D,19750620,000000,0.0101447,0.0101447,0.0101447,0.0101447,4849936.0391752,0
+WMT.US,D,19750623,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19750624,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19750625,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19750626,000000,0.0101447,0.0101447,0.0101447,0.0101447,5658250.5242237,0
+WMT.US,D,19750627,000000,0.0101447,0.0101447,0.0101447,0.0101447,5658250.5242237,0
+WMT.US,D,19750630,000000,0.0101447,0.0101447,0.0101447,0.0101447,3233273.2929696,0
+WMT.US,D,19750701,000000,0.0101447,0.0101447,0.0101447,0.0101447,16368501.123746,0
+WMT.US,D,19750702,000000,0.0101447,0.0101447,0.0101447,0.0101447,13337298.008011,0
+WMT.US,D,19750703,000000,0.0101447,0.0101447,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19750707,000000,0.0101447,0.0101447,0.0101447,0.0101447,8891542.2405255,0
+WMT.US,D,19750708,000000,0.0101447,0.0101447,0.0101447,0.0101447,4041618.4835716,0
+WMT.US,D,19750709,000000,0.0101447,0.0101447,0.0101447,0.0101447,6668650.5392835,0
+WMT.US,D,19750710,000000,0.0101447,0.0101447,0.0101447,0.0101447,3233273.2929696,0
+WMT.US,D,19750711,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19750714,000000,0.0101447,0.0101447,0.0101447,0.0101447,6870720.7165181,0
+WMT.US,D,19750715,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19750716,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19750717,000000,0.0101447,0.0101447,0.0101447,0.0101447,3839536.0241154,0
+WMT.US,D,19750718,000000,0.0101447,0.0101447,0.0101447,0.0101447,1818729.8528849,0
+WMT.US,D,19750721,000000,0.0101447,0.0101447,0.0101447,0.0101447,8689450.5694032,0
+WMT.US,D,19750722,000000,0.0101447,0.0101447,0.0101447,0.0101447,8487371.1805024,0
+WMT.US,D,19750723,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19750724,000000,0.0101447,0.0101447,0.0101447,0.0101447,3839536.0241154,0
+WMT.US,D,19750725,000000,0.0101447,0.0101447,0.0101447,0.0101447,1818729.8528849,0
+WMT.US,D,19750728,000000,0.0101447,0.0101447,0.0101447,0.0101447,7072809.317085,0
+WMT.US,D,19750729,000000,0.0101447,0.0101447,0.0101447,0.0101447,4445761.9085969,0
+WMT.US,D,19750730,000000,0.0101447,0.0101447,0.0101447,0.0101447,4849936.0391752,0
+WMT.US,D,19750731,000000,0.0101447,0.0101447,0.0101447,0.0101447,3435371.1052029,0
+WMT.US,D,19750801,000000,0.0101447,0.0101447,0.0101447,0.0101447,6668650.5392835,0
+WMT.US,D,19750804,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19750805,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19750806,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19750807,000000,0.0101447,0.0101447,0.0101447,0.0101447,22835069.203573,0
+WMT.US,D,19750808,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19750811,000000,0.0101447,0.0101447,0.0101447,0.0101447,7274888.705986,0
+WMT.US,D,19750812,000000,0.0101447,0.0101447,0.0101447,0.0101447,4849936.0391752,0
+WMT.US,D,19750814,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19750815,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19750818,000000,0.0101447,0.0101447,0.0101447,0.0101447,7274888.705986,0
+WMT.US,D,19750819,000000,0.0101447,0.0101447,0.0101447,0.0101447,202073.2477902,0
+WMT.US,D,19750820,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19750821,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19750822,000000,0.0101447,0.0101447,0.0101447,0.0101447,1414555.7223063,0
+WMT.US,D,19750825,000000,0.0101447,0.0101447,0.0101447,0.0101447,2526007.7140381,0
+WMT.US,D,19750826,000000,0.0101447,0.0101447,0.0101447,0.0101447,2930169.5623952,0
+WMT.US,D,19750827,000000,0.0101447,0.0101447,0.0101447,0.0101447,4041618.4835716,0
+WMT.US,D,19750828,000000,0.0101447,0.0101447,0.0101447,0.0101447,4546798.532492,0
+WMT.US,D,19750829,000000,0.0101447,0.0101447,0.0101447,0.0101447,18288258.38886,0
+WMT.US,D,19750903,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19750904,000000,0.0101447,0.0101447,0.0101447,0.0101447,5759284.0775632,0
+WMT.US,D,19750905,000000,0.0101447,0.0101447,0.0101447,0.0101447,13438343.843572,0
+WMT.US,D,19750908,000000,0.0101447,0.0101447,0.0101447,0.0101447,15054975.884224,0
+WMT.US,D,19750909,000000,0.0101447,0.0101447,0.0101447,0.0101447,9295688.7361057,0
+WMT.US,D,19750910,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19750911,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19750912,000000,0.0101447,0.0101447,0.0101447,0.0101447,6971763.4815238,0
+WMT.US,D,19750915,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19750916,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19750917,000000,0.0101447,0.0101447,0.0101447,0.0101447,1919757.2651139,0
+WMT.US,D,19750918,000000,0.0101447,0.0101447,0.0101447,0.0101447,1717674.8056577,0
+WMT.US,D,19750919,000000,0.0101447,0.0101447,0.0101447,0.0101447,17277861.444356,0
+WMT.US,D,19750922,000000,0.0101447,0.0101447,0.0101447,0.0101447,14953948.471996,0
+WMT.US,D,19750923,000000,0.0101447,0.0101447,0.0101447,0.0101447,3132242.8101855,0
+WMT.US,D,19750924,000000,0.0101447,0.0101447,0.0101447,0.0101447,909357.25005407,0
+WMT.US,D,19750925,000000,0.0101447,0.0101447,0.0101447,0.0101447,808326.76726968,0
+WMT.US,D,19750926,000000,0.0101447,0.0101447,0.0101447,0.0101447,2323916.0429157,0
+WMT.US,D,19750929,000000,0.0101447,0.0101447,0.0101447,0.0101447,2121833.5834595,0
+WMT.US,D,19750930,000000,0.0101447,0.0101447,0.0101447,0.0101447,2323916.0429157,0
+WMT.US,D,19751001,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19751002,000000,0.0101447,0.0101447,0.0101447,0.0101447,2323916.0429157,0
+WMT.US,D,19751003,000000,0.0101447,0.0101447,0.0101447,0.0101447,40517089.425731,0
+WMT.US,D,19751006,000000,0.0101447,0.0101447,0.0101447,0.0101447,8689450.5694032,0
+WMT.US,D,19751007,000000,0.0101447,0.0126687,0.0101447,0.0101447,8083206.2615896,0
+WMT.US,D,19751008,000000,0.0101447,0.0101447,0.0101447,0.0101447,2526007.7140381,0
+WMT.US,D,19751009,000000,0.0101447,0.0101447,0.0101447,0.0101447,3536395.4468764,0
+WMT.US,D,19751010,000000,0.0101447,0.0126687,0.0101447,0.0126687,13640414.020807,0
+WMT.US,D,19751013,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19751014,000000,0.0126687,0.0126687,0.0126687,0.0126687,6466561.9387163,0
+WMT.US,D,19751015,000000,0.0126687,0.0126687,0.0126687,0.0126687,13539380.467467,0
+WMT.US,D,19751016,000000,0.0126687,0.0126687,0.0126687,0.0126687,9093612.4177604,0
+WMT.US,D,19751017,000000,0.0126687,0.0126687,0.0126687,0.0126687,20208031.006751,0
+WMT.US,D,19751020,000000,0.0126687,0.0126687,0.0101447,0.0101447,4344731.4258122,0
+WMT.US,D,19751021,000000,0.0126687,0.0126687,0.0126687,0.0126687,1414555.7223063,0
+WMT.US,D,19751022,000000,0.0126687,0.0126687,0.0126687,0.0126687,9901933.0439192,0
+WMT.US,D,19751023,000000,0.0126687,0.0126687,0.0101447,0.0126687,3536395.4468764,0
+WMT.US,D,19751024,000000,0.0126687,0.0126687,0.0126687,0.0126687,14549777.411972,0
+WMT.US,D,19751027,000000,0.0126687,0.0126687,0.0126687,0.0126687,7578004.7187821,0
+WMT.US,D,19751028,000000,0.0126687,0.0126687,0.0126687,0.0126687,12023766.627379,0
+WMT.US,D,19751029,000000,0.0126687,0.0126687,0.0126687,0.0126687,5355122.2292062,0
+WMT.US,D,19751030,000000,0.0126687,0.0126687,0.0126687,0.0126687,4849936.0391752,0
+WMT.US,D,19751031,000000,0.0126687,0.0126687,0.0126687,0.0126687,1515595.4167568,0
+WMT.US,D,19751103,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19751104,000000,0.0126687,0.0126687,0.0126687,0.0126687,2121833.5834595,0
+WMT.US,D,19751105,000000,0.0126687,0.0126687,0.0126687,0.0126687,13640414.020807,0
+WMT.US,D,19751106,000000,0.0126687,0.0126687,0.0126687,0.0126687,12832108.747425,0
+WMT.US,D,19751107,000000,0.0126687,0.0126687,0.0126687,0.0126687,5860326.8425692,0
+WMT.US,D,19751110,000000,0.0126687,0.0126687,0.0126687,0.0126687,15358104.179242,0
+WMT.US,D,19751111,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19751112,000000,0.0126687,0.0126687,0.0126687,0.0126687,106799429.89965,0
+WMT.US,D,19751113,000000,0.0126687,0.0126687,0.0126687,0.0126687,13438343.843572,0
+WMT.US,D,19751114,000000,0.0126687,0.0126687,0.0126687,0.0126687,3738484.0474435,0
+WMT.US,D,19751117,000000,0.0126687,0.0126687,0.0126687,0.0126687,68000009.138468,0
+WMT.US,D,19751118,000000,0.0126687,0.0126687,0.0126687,0.0126687,6264491.7614817,0
+WMT.US,D,19751119,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19751120,000000,0.0126687,0.0126687,0.0126687,0.0126687,8790496.4049643,0
+WMT.US,D,19751121,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19751124,000000,0.0126687,0.0126687,0.0126687,0.0126687,606232.02559202,0
+WMT.US,D,19751125,000000,0.0126687,0.0126687,0.0126687,0.0126687,3435371.1052029,0
+WMT.US,D,19751126,000000,0.0126687,0.0126687,0.0126687,0.0126687,8992557.3705331,0
+WMT.US,D,19751128,000000,0.0126687,0.0126687,0.0126687,0.0126687,101036.6238951,0
+WMT.US,D,19751201,000000,0.0126687,0.0126687,0.0126687,0.0126687,4445761.9085969,0
+WMT.US,D,19751202,000000,0.0126687,0.0126687,0.0126687,0.0126687,606232.02559202,0
+WMT.US,D,19751203,000000,0.0126687,0.0126687,0.0126687,0.0126687,1919757.2651139,0
+WMT.US,D,19751204,000000,0.0126687,0.0126687,0.0101447,0.0126687,2424955.7373662,0
+WMT.US,D,19751205,000000,0.0126687,0.0126687,0.0101447,0.0126687,1717674.8056577,0
+WMT.US,D,19751208,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19751209,000000,0.0126687,0.0126687,0.0126687,0.0126687,2829120.6562787,0
+WMT.US,D,19751210,000000,0.0126687,0.0126687,0.0126687,0.0126687,3132242.8101855,0
+WMT.US,D,19751211,000000,0.0126687,0.0126687,0.0126687,0.0126687,2728071.7501622,0
+WMT.US,D,19751212,000000,0.0126687,0.0126687,0.0126687,0.0126687,2323916.0429157,0
+WMT.US,D,19751215,000000,0.0126687,0.0126687,0.0126687,0.0126687,909357.25005407,0
+WMT.US,D,19751216,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19751217,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19751218,000000,0.0126687,0.0126687,0.0126687,0.0126687,1919757.2651139,0
+WMT.US,D,19751219,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19751222,000000,0.0101447,0.0101447,0.0101447,0.0101447,4041618.4835716,0
+WMT.US,D,19751223,000000,0.0101447,0.0101447,0.0101447,0.0101447,4243682.5196956,0
+WMT.US,D,19751224,000000,0.0101447,0.0101447,0.0101447,0.0101447,13539380.467467,0
+WMT.US,D,19751226,000000,0.0101447,0.0101447,0.0101447,0.0101447,2121833.5834595,0
+WMT.US,D,19751229,000000,0.0101447,0.0101447,0.0101447,0.0101447,3334331.4107524,0
+WMT.US,D,19751230,000000,0.0101447,0.0101447,0.0101447,0.0101447,1919757.2651139,0
+WMT.US,D,19751231,000000,0.0101447,0.0101447,0.0101447,0.0101447,808326.76726968,0
+WMT.US,D,19760102,000000,0.0101447,0.0101447,0.0101447,0.0101447,2829120.6562787,0
+WMT.US,D,19760105,000000,0.0101447,0.0101447,0.0101447,0.0101447,2728071.7501622,0
+WMT.US,D,19760106,000000,0.0101447,0.0126687,0.0101447,0.0126687,33343249.62586,0
+WMT.US,D,19760107,000000,0.0126687,0.0126687,0.0126687,0.0126687,16873702.666554,0
+WMT.US,D,19760108,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19760109,000000,0.0126687,0.0126687,0.0126687,0.0126687,7881133.0137992,0
+WMT.US,D,19760112,000000,0.0126687,0.0126687,0.0126687,0.0126687,10508183.492843,0
+WMT.US,D,19760113,000000,0.0126687,0.0126687,0.0126687,0.0126687,24451713.526447,0
+WMT.US,D,19760114,000000,0.0126687,0.0126687,0.0126687,0.0126687,6466561.9387163,0
+WMT.US,D,19760115,000000,0.0126687,0.0126687,0.0126687,0.0126687,9901933.0439192,0
+WMT.US,D,19760116,000000,0.0126687,0.0126687,0.0126687,0.0126687,9800893.3494687,0
+WMT.US,D,19760119,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19760120,000000,0.0126687,0.0126687,0.0126687,0.0126687,24855872.304249,0
+WMT.US,D,19760121,000000,0.0126687,0.0126687,0.0126687,0.0126687,11316491.836781,0
+WMT.US,D,19760122,000000,0.0126687,0.0126687,0.0126687,0.0126687,3031209.2568457,0
+WMT.US,D,19760123,000000,0.0126687,0.0126687,0.0126687,0.0126687,4748893.2741692,0
+WMT.US,D,19760126,000000,0.0126687,0.0126687,0.0126687,0.0126687,6870720.7165181,0
+WMT.US,D,19760127,000000,0.0126687,0.0126687,0.0126687,0.0126687,2728071.7501622,0
+WMT.US,D,19760128,000000,0.0126687,0.0126687,0.0126687,0.0126687,10508183.492843,0
+WMT.US,D,19760129,000000,0.0126687,0.0126687,0.0101447,0.0101447,5860326.8425692,0
+WMT.US,D,19760130,000000,0.0101447,0.0126687,0.0101447,0.0126687,4041618.4835716,0
+WMT.US,D,19760202,000000,0.0126687,0.0126687,0.0126687,0.0126687,7476961.9537764,0
+WMT.US,D,19760203,000000,0.0126687,0.0126687,0.0126687,0.0126687,15257058.343681,0
+WMT.US,D,19760204,000000,0.0126687,0.0126687,0.0126687,0.0126687,3940560.3657888,0
+WMT.US,D,19760205,000000,0.0126687,0.0126687,0.0126687,0.0126687,13337298.008011,0
+WMT.US,D,19760206,000000,0.0126687,0.0126687,0.0101447,0.0101447,163583980.75468,0
+WMT.US,D,19760209,000000,0.0101447,0.0101447,0.0101447,0.0101447,23744435.665294,0
+WMT.US,D,19760210,000000,0.0101447,0.0101447,0.0101447,0.0101447,47084700.270564,0
+WMT.US,D,19760211,000000,0.0101447,0.0126687,0.0101447,0.0126687,22430913.496327,0
+WMT.US,D,19760212,000000,0.0126687,0.0126687,0.0101447,0.0126687,9194664.3944323,0
+WMT.US,D,19760213,000000,0.0126687,0.0126687,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19760217,000000,0.0101447,0.0126687,0.0101447,0.0101447,3233273.2929696,0
+WMT.US,D,19760218,000000,0.0101447,0.0101447,0.0101447,0.0101447,16469540.818197,0
+WMT.US,D,19760219,000000,0.0101447,0.0126687,0.0101447,0.0126687,78002984.947395,0
+WMT.US,D,19760220,000000,0.0126687,0.0126687,0.0126687,0.0126687,46579498.727757,0
+WMT.US,D,19760223,000000,0.0126687,0.0126687,0.0126687,0.0126687,10205055.197826,0
+WMT.US,D,19760224,000000,0.0126687,0.0126687,0.0126687,0.0126687,32433877.023029,0
+WMT.US,D,19760225,000000,0.0126687,0.0126687,0.0126687,0.0126687,29907878.520659,0
+WMT.US,D,19760226,000000,0.0126687,0.0126687,0.0126687,0.0126687,27583965.548298,0
+WMT.US,D,19760227,000000,0.0126687,0.0126687,0.0126687,0.0126687,6870720.7165181,0
+WMT.US,D,19760301,000000,0.0126687,0.0126687,0.0126687,0.0126687,5860326.8425692,0
+WMT.US,D,19760302,000000,0.0126687,0.0126687,0.0126687,0.0126687,8689450.5694032,0
+WMT.US,D,19760303,000000,0.0126687,0.0126687,0.0126687,0.0126687,27078764.005491,0
+WMT.US,D,19760304,000000,0.0126687,0.0126687,0.0126687,0.0126687,12528971.240742,0
+WMT.US,D,19760305,000000,0.0126687,0.0126687,0.0126687,0.0126687,19803859.946728,0
+WMT.US,D,19760308,000000,0.0126687,0.0126687,0.0126687,0.0126687,3435371.1052029,0
+WMT.US,D,19760309,000000,0.0126687,0.0126687,0.0126687,0.0126687,17682020.222158,0
+WMT.US,D,19760310,000000,0.0126687,0.0126687,0.0126687,0.0126687,13034166.642439,0
+WMT.US,D,19760311,000000,0.0126687,0.0126687,0.0126687,0.0126687,24047560.889756,0
+WMT.US,D,19760312,000000,0.0126687,0.0126687,0.0126687,0.0126687,9194664.3944323,0
+WMT.US,D,19760315,000000,0.0126687,0.0126687,0.0126687,0.0126687,4243682.5196956,0
+WMT.US,D,19760316,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19760317,000000,0.0126687,0.0126687,0.0126687,0.0126687,4041618.4835716,0
+WMT.US,D,19760318,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19760319,000000,0.0126687,0.0126687,0.0126687,0.0126687,14448740.788077,0
+WMT.US,D,19760322,000000,0.0126687,0.0126687,0.0126687,0.0126687,8386328.4154964,0
+WMT.US,D,19760323,000000,0.0126687,0.0126687,0.0126687,0.0126687,4243682.5196956,0
+WMT.US,D,19760324,000000,0.0126687,0.0152025,0.0126687,0.0126687,20915305.797349,0
+WMT.US,D,19760325,000000,0.0126687,0.0152025,0.0126687,0.0126687,3132242.8101855,0
+WMT.US,D,19760326,000000,0.0126687,0.0126687,0.0126687,0.0126687,1515595.4167568,0
+WMT.US,D,19760329,000000,0.0126687,0.0126687,0.0126687,0.0126687,7881133.0137992,0
+WMT.US,D,19760330,000000,0.0126687,0.0126687,0.0126687,0.0126687,22632999.026339,0
+WMT.US,D,19760331,000000,0.0126687,0.0126687,0.0126687,0.0126687,11215458.283441,0
+WMT.US,D,19760401,000000,0.0126687,0.0126687,0.0126687,0.0126687,5557204.6886625,0
+WMT.US,D,19760402,000000,0.0126687,0.0126687,0.0126687,0.0126687,8790496.4049643,0
+WMT.US,D,19760405,000000,0.0126687,0.0126687,0.0126687,0.0126687,3031209.2568457,0
+WMT.US,D,19760406,000000,0.0126687,0.0152025,0.0126687,0.0152025,8083206.2615896,0
+WMT.US,D,19760407,000000,0.0152025,0.0152025,0.0126687,0.0152025,16469540.818197,0
+WMT.US,D,19760408,000000,0.0152025,0.0152025,0.0126687,0.0126687,5557204.6886625,0
+WMT.US,D,19760409,000000,0.0126687,0.0152025,0.0126687,0.0126687,17479931.621591,0
+WMT.US,D,19760412,000000,0.0126687,0.0126687,0.0126687,0.0126687,6365519.1737106,0
+WMT.US,D,19760413,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19760414,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19760415,000000,0.0126687,0.0126687,0.0126687,0.0126687,7679032.131011,0
+WMT.US,D,19760419,000000,0.0126687,0.0126687,0.0126687,0.0126687,505210.75447367,0
+WMT.US,D,19760420,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19760421,000000,0.0126687,0.0126687,0.0126687,0.0126687,6163439.7848095,0
+WMT.US,D,19760422,000000,0.0126687,0.0126687,0.0126687,0.0126687,20814266.102899,0
+WMT.US,D,19760423,000000,0.0126687,0.0126687,0.0126687,0.0126687,9497771.1955619,0
+WMT.US,D,19760426,000000,0.0126687,0.0126687,0.0126687,0.0126687,10104006.291709,0
+WMT.US,D,19760427,000000,0.0126687,0.0126687,0.0126687,0.0126687,4647847.438608,0
+WMT.US,D,19760428,000000,0.0126687,0.0126687,0.0126687,0.0126687,3940560.3657888,0
+WMT.US,D,19760429,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19760430,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19760503,000000,0.0126687,0.0126687,0.0126687,0.0126687,3738484.0474435,0
+WMT.US,D,19760504,000000,0.0126687,0.0126687,0.0126687,0.0126687,3334331.4107524,0
+WMT.US,D,19760505,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19760506,000000,0.0126687,0.0126687,0.0126687,0.0126687,1111445.850621,0
+WMT.US,D,19760507,000000,0.0126687,0.0126687,0.0126687,0.0126687,707274.79059781,0
+WMT.US,D,19760510,000000,0.0126687,0.0126687,0.0126687,0.0126687,5355122.2292062,0
+WMT.US,D,19760511,000000,0.0126687,0.0126687,0.0126687,0.0126687,3839536.0241154,0
+WMT.US,D,19760512,000000,0.0126687,0.0126687,0.0126687,0.0126687,3738484.0474435,0
+WMT.US,D,19760513,000000,0.0126687,0.0126687,0.0126687,0.0126687,6769687.1631785,0
+WMT.US,D,19760514,000000,0.0126687,0.0126687,0.0126687,0.0126687,3334331.4107524,0
+WMT.US,D,19760517,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19760518,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19760519,000000,0.0126687,0.0126687,0.0126687,0.0126687,1212476.3334054,0
+WMT.US,D,19760520,000000,0.0126687,0.0126687,0.0126687,0.0126687,30514122.828472,0
+WMT.US,D,19760521,000000,0.0126687,0.0126687,0.0126687,0.0126687,1212476.3334054,0
+WMT.US,D,19760524,000000,0.0126687,0.0126687,0.0126687,0.0126687,4849936.0391752,0
+WMT.US,D,19760525,000000,0.0126687,0.0126687,0.0126687,0.0126687,8285288.7210462,0
+WMT.US,D,19760526,000000,0.0126687,0.0126687,0.0126687,0.0126687,3637441.2824375,0
+WMT.US,D,19760527,000000,0.0126687,0.0126687,0.0126687,0.0126687,1111445.850621,0
+WMT.US,D,19760528,000000,0.0126687,0.0126687,0.0126687,0.0126687,12933142.300765,0
+WMT.US,D,19760601,000000,0.0101447,0.0101447,0.0101447,0.0101447,13943539.245269,0
+WMT.US,D,19760602,000000,0.0101447,0.0126687,0.0101447,0.0126687,15156021.719786,0
+WMT.US,D,19760603,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19760604,000000,0.0126687,0.0126687,0.0101447,0.0101447,11619610.920132,0
+WMT.US,D,19760607,000000,0.0101447,0.0101447,0.0101447,0.0101447,2424955.7373662,0
+WMT.US,D,19760608,000000,0.0101447,0.0101447,0.0101447,0.0101447,5557204.6886625,0
+WMT.US,D,19760609,000000,0.0101447,0.0101447,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19760610,000000,0.0101447,0.0101447,0.0101447,0.0101447,3334331.4107524,0
+WMT.US,D,19760611,000000,0.0101447,0.0126687,0.0101447,0.0126687,14044582.010275,0
+WMT.US,D,19760614,000000,0.0126687,0.0126687,0.0126687,0.0126687,20410104.254541,0
+WMT.US,D,19760615,000000,0.0126687,0.0126687,0.0126687,0.0126687,5557204.6886625,0
+WMT.US,D,19760616,000000,0.0126687,0.0126687,0.0126687,0.0126687,3536395.4468764,0
+WMT.US,D,19760617,000000,0.0126687,0.0126687,0.0126687,0.0126687,6668650.5392835,0
+WMT.US,D,19760618,000000,0.0126687,0.0126687,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19760621,000000,0.0126687,0.0126687,0.0126687,0.0126687,707274.79059781,0
+WMT.US,D,19760622,000000,0.0126687,0.0126687,0.0126687,0.0126687,5355122.2292062,0
+WMT.US,D,19760623,000000,0.0126687,0.0126687,0.0101447,0.0101447,19298664.545031,0
+WMT.US,D,19760624,000000,0.0101447,0.0101447,0.0101447,0.0101447,21319470.716261,0
+WMT.US,D,19760625,000000,0.0101447,0.0101447,0.0101447,0.0101447,7375925.3298811,0
+WMT.US,D,19760628,000000,0.0101447,0.0101447,0.0101447,0.0101447,36475489.365491,0
+WMT.US,D,19760629,000000,0.0101447,0.0101447,0.0101447,0.0101447,32130767.151344,0
+WMT.US,D,19760630,000000,0.0101447,0.0126687,0.0101447,0.0126687,78710259.737991,0
+WMT.US,D,19760701,000000,0.0126687,0.0126687,0.0126687,0.0126687,6365519.1737106,0
+WMT.US,D,19760702,000000,0.0126687,0.0126687,0.0126687,0.0126687,5961372.6781304,0
+WMT.US,D,19760706,000000,0.0126687,0.0126687,0.0126687,0.0126687,8689450.5694032,0
+WMT.US,D,19760707,000000,0.0126687,0.0126687,0.0101447,0.0101447,26068357.84932,0
+WMT.US,D,19760708,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19760709,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19760712,000000,0.0126687,0.0126687,0.0126687,0.0126687,11114418.58899,0
+WMT.US,D,19760713,000000,0.0126687,0.0126687,0.0101447,0.0101447,1717674.8056577,0
+WMT.US,D,19760714,000000,0.0101447,0.0126687,0.0101447,0.0101447,6971763.4815238,0
+WMT.US,D,19760715,000000,0.0101447,0.0101447,0.0101447,0.0101447,4041618.4835716,0
+WMT.US,D,19760716,000000,0.0101447,0.0101447,0.0101447,0.0101447,17075769.773233,0
+WMT.US,D,19760719,000000,0.0101447,0.0101447,0.0101447,0.0101447,1313512.9573005,0
+WMT.US,D,19760720,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19760721,000000,0.0101447,0.0101447,0.0101447,0.0101447,1111445.850621,0
+WMT.US,D,19760722,000000,0.0101447,0.0101447,0.0101447,0.0101447,26169397.54377,0
+WMT.US,D,19760723,000000,0.0101447,0.0101447,0.0101447,0.0101447,10306104.103942,0
+WMT.US,D,19760726,000000,0.0101447,0.0101447,0.0101447,0.0101447,33040133.613068,0
+WMT.US,D,19760727,000000,0.0101447,0.0101447,0.0101447,0.0101447,34959893.948736,0
+WMT.US,D,19760728,000000,0.0101447,0.0101447,0.0101447,0.0101447,12630014.005747,0
+WMT.US,D,19760729,000000,0.0101447,0.0101447,0.0101447,0.0101447,9901933.0439192,0
+WMT.US,D,19760730,000000,0.0101447,0.0101447,0.0101447,0.0101447,29200591.447839,0
+WMT.US,D,19760802,000000,0.0101447,0.0101447,0.0101447,0.0101447,35566138.25655,0
+WMT.US,D,19760803,000000,0.0101447,0.0101447,0.0101447,0.0101447,35364055.797093,0
+WMT.US,D,19760804,000000,0.0101447,0.0101447,0.0101447,0.0101447,33545322.873649,0
+WMT.US,D,19760805,000000,0.0101447,0.0101447,0.0101447,0.0101447,2728071.7501622,0
+WMT.US,D,19760806,000000,0.0101447,0.0101447,0.0101447,0.0101447,1515595.4167568,0
+WMT.US,D,19760809,000000,0.0101447,0.0101447,0.0101447,0.0101447,5052009.2869656,0
+WMT.US,D,19760810,000000,0.0101447,0.0101447,0.0101447,0.0101447,6466561.9387163,0
+WMT.US,D,19760811,000000,0.0101447,0.0101447,0.0101447,0.0101447,6567610.844833,0
+WMT.US,D,19760812,000000,0.0101447,0.0126687,0.0101447,0.0101447,3132242.8101855,0
+WMT.US,D,19760813,000000,0.0101447,0.0126687,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19760816,000000,0.0101447,0.0101447,0.0101447,0.0101447,25158988.317044,0
+WMT.US,D,19760817,000000,0.0101447,0.0101447,0.0101447,0.0101447,5759284.0775632,0
+WMT.US,D,19760818,000000,0.0101447,0.0126687,0.0101447,0.0101447,9295688.7361057,0
+WMT.US,D,19760819,000000,0.0101447,0.0126687,0.0101447,0.0126687,15964339.275389,0
+WMT.US,D,19760820,000000,0.0126687,0.0126687,0.0101447,0.0126687,1414555.7223063,0
+WMT.US,D,19760823,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19760824,000000,0.0126687,0.0126687,0.0101447,0.0126687,69818714.426908,0
+WMT.US,D,19760825,000000,0.0126687,0.0126687,0.0126687,0.0126687,13741453.715258,0
+WMT.US,D,19760826,000000,0.0126687,0.0126687,0.0126687,0.0126687,16570583.583202,0
+WMT.US,D,19760827,000000,0.0126687,0.0126687,0.0126687,0.0126687,3132242.8101855,0
+WMT.US,D,19760830,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19760831,000000,0.0126687,0.0126687,0.0126687,0.0126687,3637441.2824375,0
+WMT.US,D,19760901,000000,0.0126687,0.0126687,0.0126687,0.0126687,43346225.434788,0
+WMT.US,D,19760902,000000,0.0126687,0.0126687,0.0126687,0.0126687,10306104.103942,0
+WMT.US,D,19760903,000000,0.0126687,0.0126687,0.0126687,0.0126687,13539380.467467,0
+WMT.US,D,19760907,000000,0.0126687,0.0126687,0.0126687,0.0126687,3536395.4468764,0
+WMT.US,D,19760908,000000,0.0126687,0.0126687,0.0126687,0.0126687,4243682.5196956,0
+WMT.US,D,19760909,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19760910,000000,0.0126687,0.0126687,0.0126687,0.0126687,29907878.520659,0
+WMT.US,D,19760913,000000,0.0126687,0.0126687,0.0126687,0.0126687,9699853.6550182,0
+WMT.US,D,19760914,000000,0.0126687,0.0126687,0.0126687,0.0126687,8689450.5694032,0
+WMT.US,D,19760915,000000,0.0126687,0.0126687,0.0126687,0.0126687,3031209.2568457,0
+WMT.US,D,19760916,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19760917,000000,0.0126687,0.0126687,0.0126687,0.0126687,13539380.467467,0
+WMT.US,D,19760920,000000,0.0126687,0.0126687,0.0126687,0.0126687,7173842.8704249,0
+WMT.US,D,19760921,000000,0.0126687,0.0126687,0.0126687,0.0126687,17378904.209362,0
+WMT.US,D,19760922,000000,0.0126687,0.0126687,0.0126687,0.0126687,8992557.3705331,0
+WMT.US,D,19760923,000000,0.0126687,0.0126687,0.0126687,0.0126687,7578004.7187821,0
+WMT.US,D,19760924,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19760927,000000,0.0126687,0.0126687,0.0126687,0.0126687,19399695.027815,0
+WMT.US,D,19760928,000000,0.0126687,0.0126687,0.0126687,0.0126687,4142642.825245,0
+WMT.US,D,19760929,000000,0.0126687,0.0126687,0.0126687,0.0126687,1515595.4167568,0
+WMT.US,D,19760930,000000,0.0126687,0.0126687,0.0126687,0.0126687,808326.76726968,0
+WMT.US,D,19761001,000000,0.0126687,0.0126687,0.0126687,0.0126687,19500750.075042,0
+WMT.US,D,19761004,000000,0.0126687,0.0126687,0.0126687,0.0126687,4142642.825245,0
+WMT.US,D,19761005,000000,0.0126687,0.0126687,0.0126687,0.0126687,12731065.982419,0
+WMT.US,D,19761006,000000,0.0126687,0.0126687,0.0126687,0.0126687,27280846.464947,0
+WMT.US,D,19761007,000000,0.0126687,0.0126687,0.0126687,0.0126687,33141164.09585,0
+WMT.US,D,19761008,000000,0.0126687,0.0126687,0.0126687,0.0126687,10912333.058979,0
+WMT.US,D,19761011,000000,0.0126687,0.0126687,0.0126687,0.0126687,808326.76726968,0
+WMT.US,D,19761012,000000,0.0126687,0.0126687,0.0126687,0.0126687,13943539.245269,0
+WMT.US,D,19761013,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19761014,000000,0.0126687,0.0126687,0.0126687,0.0126687,6769687.1631785,0
+WMT.US,D,19761015,000000,0.0126687,0.0126687,0.0126687,0.0126687,8790496.4049643,0
+WMT.US,D,19761018,000000,0.0126687,0.0126687,0.0126687,0.0126687,10811287.223418,0
+WMT.US,D,19761019,000000,0.0126687,0.0126687,0.0126687,0.0126687,1414555.7223063,0
+WMT.US,D,19761020,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19761021,000000,0.0126687,0.0126687,0.0126687,0.0126687,9699853.6550182,0
+WMT.US,D,19761022,000000,0.0126687,0.0126687,0.0126687,0.0126687,6870720.7165181,0
+WMT.US,D,19761025,000000,0.0126687,0.0126687,0.0126687,0.0126687,4748893.2741692,0
+WMT.US,D,19761026,000000,0.0126687,0.0126687,0.0126687,0.0126687,505210.75447367,0
+WMT.US,D,19761027,000000,0.0126687,0.0126687,0.0126687,0.0126687,7881133.0137992,0
+WMT.US,D,19761028,000000,0.0126687,0.0126687,0.0126687,0.0126687,10508183.492843,0
+WMT.US,D,19761029,000000,0.0126687,0.0126687,0.0126687,0.0126687,7173842.8704249,0
+WMT.US,D,19761101,000000,0.0126687,0.0126687,0.0126687,0.0126687,2020796.9595644,0
+WMT.US,D,19761103,000000,0.0126687,0.0126687,0.0126687,0.0126687,6264491.7614817,0
+WMT.US,D,19761104,000000,0.0126687,0.0126687,0.0126687,0.0126687,67292734.347872,0
+WMT.US,D,19761105,000000,0.0126687,0.0126687,0.0126687,0.0126687,5961372.6781304,0
+WMT.US,D,19761108,000000,0.0126687,0.0126687,0.0126687,0.0126687,9497771.1955619,0
+WMT.US,D,19761109,000000,0.0126687,0.0126687,0.0126687,0.0126687,14044582.010275,0
+WMT.US,D,19761110,000000,0.0126687,0.0126687,0.0126687,0.0126687,9396728.4305562,0
+WMT.US,D,19761111,000000,0.0126687,0.0126687,0.0126687,0.0126687,7072809.317085,0
+WMT.US,D,19761112,000000,0.0126687,0.0126687,0.0126687,0.0126687,16570583.583202,0
+WMT.US,D,19761115,000000,0.0126687,0.0126687,0.0126687,0.0126687,5961372.6781304,0
+WMT.US,D,19761116,000000,0.0126687,0.0126687,0.0126687,0.0126687,2424955.7373662,0
+WMT.US,D,19761117,000000,0.0126687,0.0126687,0.0126687,0.0126687,5052009.2869656,0
+WMT.US,D,19761118,000000,0.0126687,0.0126687,0.0126687,0.0126687,10508183.492843,0
+WMT.US,D,19761119,000000,0.0126687,0.0152025,0.0126687,0.0126687,34252619.158138,0
+WMT.US,D,19761122,000000,0.0126687,0.0126687,0.0126687,0.0126687,40820211.579638,0
+WMT.US,D,19761123,000000,0.0126687,0.0126687,0.0126687,0.0126687,2829120.6562787,0
+WMT.US,D,19761124,000000,0.0126687,0.0126687,0.0126687,0.0126687,9194664.3944323,0
+WMT.US,D,19761126,000000,0.0126687,0.0126687,0.0126687,0.0126687,11316491.836781,0
+WMT.US,D,19761129,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19761130,000000,0.0126687,0.0126687,0.0126687,0.0126687,1717674.8056577,0
+WMT.US,D,19761201,000000,0.0126687,0.0126687,0.0126687,0.0126687,7476961.9537764,0
+WMT.US,D,19761202,000000,0.0126687,0.0126687,0.0126687,0.0126687,3031209.2568457,0
+WMT.US,D,19761203,000000,0.0126687,0.0126687,0.0126687,0.0126687,2728071.7501622,0
+WMT.US,D,19761206,000000,0.0126687,0.0126687,0.0126687,0.0126687,6769687.1631785,0
+WMT.US,D,19761207,000000,0.0126687,0.0126687,0.0126687,0.0126687,5456168.0647674,0
+WMT.US,D,19761208,000000,0.0126687,0.0126687,0.0126687,0.0126687,3132242.8101855,0
+WMT.US,D,19761209,000000,0.0126687,0.0126687,0.0126687,0.0126687,9800893.3494687,0
+WMT.US,D,19761210,000000,0.0126687,0.0126687,0.0126687,0.0126687,6668650.5392835,0
+WMT.US,D,19761213,000000,0.0126687,0.0126687,0.0126687,0.0126687,20005942.406184,0
+WMT.US,D,19761214,000000,0.0126687,0.0126687,0.0126687,0.0126687,12832108.747425,0
+WMT.US,D,19761215,000000,0.0126687,0.0126687,0.0126687,0.0126687,23340258.46416,0
+WMT.US,D,19761216,000000,0.0126687,0.0126687,0.0126687,0.0126687,2728071.7501622,0
+WMT.US,D,19761217,000000,0.0126687,0.0126687,0.0126687,0.0126687,6163439.7848095,0
+WMT.US,D,19761220,000000,0.0126687,0.0126687,0.0126687,0.0126687,4243682.5196956,0
+WMT.US,D,19761221,000000,0.0126687,0.0126687,0.0126687,0.0126687,1919757.2651139,0
+WMT.US,D,19761222,000000,0.0126687,0.0126687,0.0126687,0.0126687,8184236.744374,0
+WMT.US,D,19761223,000000,0.0126687,0.0126687,0.0126687,0.0126687,1515595.4167568,0
+WMT.US,D,19761227,000000,0.0126687,0.0126687,0.0126687,0.0126687,7780087.1782384,0
+WMT.US,D,19761228,000000,0.0126687,0.0126687,0.0126687,0.0126687,5153042.8403052,0
+WMT.US,D,19761229,000000,0.0126687,0.0126687,0.0126687,0.0126687,13943539.245269,0
+WMT.US,D,19761230,000000,0.0126687,0.0126687,0.0126687,0.0126687,6567610.844833,0
+WMT.US,D,19761231,000000,0.0126687,0.0126687,0.0126687,0.0126687,6971763.4815238,0
+WMT.US,D,19770103,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19770104,000000,0.0126687,0.0126687,0.0126687,0.0126687,7173842.8704249,0
+WMT.US,D,19770105,000000,0.0126687,0.0126687,0.0126687,0.0126687,18894502.696674,0
+WMT.US,D,19770106,000000,0.0126687,0.0126687,0.0126687,0.0126687,7173842.8704249,0
+WMT.US,D,19770107,000000,0.0126687,0.0126687,0.0126687,0.0126687,11417540.742898,0
+WMT.US,D,19770110,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19770111,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19770112,000000,0.0126687,0.0126687,0.0126687,0.0126687,4142642.825245,0
+WMT.US,D,19770113,000000,0.0126687,0.0126687,0.0126687,0.0126687,6971763.4815238,0
+WMT.US,D,19770114,000000,0.0126687,0.0126687,0.0126687,0.0126687,909357.25005407,0
+WMT.US,D,19770117,000000,0.0126687,0.0126687,0.0126687,0.0126687,5557204.6886625,0
+WMT.US,D,19770118,000000,0.0126687,0.0126687,0.0126687,0.0126687,3132242.8101855,0
+WMT.US,D,19770119,000000,0.0126687,0.0126687,0.0126687,0.0126687,12427937.687402,0
+WMT.US,D,19770120,000000,0.0126687,0.0126687,0.0126687,0.0126687,8689450.5694032,0
+WMT.US,D,19770121,000000,0.0126687,0.0126687,0.0126687,0.0126687,11518571.225682,0
+WMT.US,D,19770124,000000,0.0126687,0.0126687,0.0126687,0.0126687,9497771.1955619,0
+WMT.US,D,19770125,000000,0.0126687,0.0126687,0.0126687,0.0126687,3233273.2929696,0
+WMT.US,D,19770126,000000,0.0126687,0.0126687,0.0126687,0.0126687,909357.25005407,0
+WMT.US,D,19770127,000000,0.0126687,0.0126687,0.0126687,0.0126687,14448740.788077,0
+WMT.US,D,19770128,000000,0.0126687,0.0126687,0.0126687,0.0126687,2222885.5601314,0
+WMT.US,D,19770131,000000,0.0126687,0.0126687,0.0126687,0.0126687,25866278.460419,0
+WMT.US,D,19770201,000000,0.0126687,0.0126687,0.0126687,0.0126687,8386328.4154964,0
+WMT.US,D,19770202,000000,0.0126687,0.0126687,0.0126687,0.0126687,6769687.1631785,0
+WMT.US,D,19770203,000000,0.0126687,0.0126687,0.0101447,0.0101447,6264491.7614817,0
+WMT.US,D,19770204,000000,0.0101447,0.0126687,0.0101447,0.0126687,3233273.2929696,0
+WMT.US,D,19770207,000000,0.0126687,0.0126687,0.0101447,0.0101447,2829120.6562787,0
+WMT.US,D,19770208,000000,0.0101447,0.0101447,0.0101447,0.0101447,11619610.920132,0
+WMT.US,D,19770209,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19770210,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19770211,000000,0.0101447,0.0101447,0.0101447,0.0101447,3637441.2824375,0
+WMT.US,D,19770214,000000,0.0101447,0.0126687,0.0101447,0.0126687,3536395.4468764,0
+WMT.US,D,19770215,000000,0.0126687,0.0126687,0.0101447,0.0101447,12933142.300765,0
+WMT.US,D,19770216,000000,0.0101447,0.0126687,0.0101447,0.0126687,5254079.4642002,0
+WMT.US,D,19770217,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19770218,000000,0.0126687,0.0126687,0.0101447,0.0126687,4647847.438608,0
+WMT.US,D,19770222,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19770223,000000,0.0126687,0.0126687,0.0101447,0.0101447,8992557.3705331,0
+WMT.US,D,19770224,000000,0.0101447,0.0101447,0.0101447,0.0101447,1313512.9573005,0
+WMT.US,D,19770225,000000,0.0101447,0.0101447,0.0101447,0.0101447,5961372.6781304,0
+WMT.US,D,19770228,000000,0.0101447,0.0126687,0.0101447,0.0126687,2930169.5623952,0
+WMT.US,D,19770301,000000,0.0126687,0.0126687,0.0101447,0.0126687,1818729.8528849,0
+WMT.US,D,19770302,000000,0.0126687,0.0126687,0.0126687,0.0126687,1111445.850621,0
+WMT.US,D,19770303,000000,0.0126687,0.0126687,0.0101447,0.0126687,3637441.2824375,0
+WMT.US,D,19770304,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19770307,000000,0.0126687,0.0126687,0.0101447,0.0126687,9194664.3944323,0
+WMT.US,D,19770308,000000,0.0126687,0.0126687,0.0126687,0.0126687,27381867.736065,0
+WMT.US,D,19770309,000000,0.0126687,0.0126687,0.0101447,0.0101447,3738484.0474435,0
+WMT.US,D,19770310,000000,0.0101447,0.0126687,0.0101447,0.0101447,2222885.5601314,0
+WMT.US,D,19770311,000000,0.0101447,0.0126687,0.0101447,0.0101447,3435371.1052029,0
+WMT.US,D,19770314,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19770315,000000,0.0126687,0.0126687,0.0126687,0.0126687,3738484.0474435,0
+WMT.US,D,19770316,000000,0.0126687,0.0126687,0.0126687,0.0126687,5658250.5242237,0
+WMT.US,D,19770317,000000,0.0126687,0.0126687,0.0126687,0.0126687,10811287.223418,0
+WMT.US,D,19770318,000000,0.0126687,0.0126687,0.0126687,0.0126687,28695392.975587,0
+WMT.US,D,19770321,000000,0.0126687,0.0126687,0.0126687,0.0126687,3738484.0474435,0
+WMT.US,D,19770322,000000,0.0126687,0.0126687,0.0126687,0.0126687,6466561.9387163,0
+WMT.US,D,19770323,000000,0.0126687,0.0126687,0.0126687,0.0126687,1515595.4167568,0
+WMT.US,D,19770324,000000,0.0126687,0.0126687,0.0126687,0.0126687,2526007.7140381,0
+WMT.US,D,19770325,000000,0.0126687,0.0126687,0.0126687,0.0126687,3031209.2568457,0
+WMT.US,D,19770328,000000,0.0126687,0.0126687,0.0126687,0.0126687,909357.25005407,0
+WMT.US,D,19770329,000000,0.0126687,0.0126687,0.0101447,0.0101447,8386328.4154964,0
+WMT.US,D,19770330,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19770331,000000,0.0126687,0.0126687,0.0126687,0.0126687,7780087.1782384,0
+WMT.US,D,19770401,000000,0.0126687,0.0126687,0.0101447,0.0101447,10508183.492843,0
+WMT.US,D,19770404,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19770405,000000,0.0101447,0.0101447,0.0101447,0.0101447,6769687.1631785,0
+WMT.US,D,19770406,000000,0.0101447,0.0101447,0.0101447,0.0101447,4748893.2741692,0
+WMT.US,D,19770407,000000,0.0101447,0.0101447,0.0101447,0.0101447,3637441.2824375,0
+WMT.US,D,19770411,000000,0.0101447,0.0101447,0.0101447,0.0101447,2020796.9595644,0
+WMT.US,D,19770412,000000,0.0101447,0.0101447,0.0101447,0.0101447,7881133.0137992,0
+WMT.US,D,19770413,000000,0.0101447,0.0101447,0.0101447,0.0101447,404164.91891252,0
+WMT.US,D,19770414,000000,0.0101447,0.0126687,0.0101447,0.0126687,6163439.7848095,0
+WMT.US,D,19770415,000000,0.0126687,0.0126687,0.0126687,0.0126687,5254079.4642002,0
+WMT.US,D,19770418,000000,0.0126687,0.0126687,0.0101447,0.0101447,5153042.8403052,0
+WMT.US,D,19770419,000000,0.0101447,0.0101447,0.0101447,0.0101447,12427937.687402,0
+WMT.US,D,19770420,000000,0.0101447,0.0101447,0.0101447,0.0101447,3031209.2568457,0
+WMT.US,D,19770421,000000,0.0101447,0.0101447,0.0101447,0.0101447,3536395.4468764,0
+WMT.US,D,19770422,000000,0.0101447,0.0101447,0.0101447,0.0101447,4748893.2741692,0
+WMT.US,D,19770425,000000,0.0101447,0.0101447,0.0101447,0.0101447,5557204.6886625,0
+WMT.US,D,19770426,000000,0.0101447,0.0101447,0.0101447,0.0101447,505210.75447367,0
+WMT.US,D,19770427,000000,0.0101447,0.0101447,0.0101447,0.0101447,5860326.8425692,0
+WMT.US,D,19770428,000000,0.0101447,0.0101447,0.0101447,0.0101447,8891542.2405255,0
+WMT.US,D,19770429,000000,0.0101447,0.0101447,0.0101447,0.0101447,40618141.402403,0
+WMT.US,D,19770502,000000,0.0101447,0.0101447,0.0101447,0.0101447,6971763.4815238,0
+WMT.US,D,19770503,000000,0.0101447,0.0101447,0.0101447,0.0101447,8184236.744374,0
+WMT.US,D,19770504,000000,0.0101447,0.0101447,0.0101447,0.0101447,7476961.9537764,0
+WMT.US,D,19770505,000000,0.0101447,0.0101447,0.0101447,0.0101447,29200591.447839,0
+WMT.US,D,19770506,000000,0.0101447,0.0101447,0.0101447,0.0101447,7578004.7187821,0
+WMT.US,D,19770509,000000,0.0101447,0.0101447,0.0101447,0.0101447,2627047.4084885,0
+WMT.US,D,19770510,000000,0.0101447,0.0101447,0.0101447,0.0101447,1212476.3334054,0
+WMT.US,D,19770511,000000,0.0101447,0.0101447,0.0101447,0.0101447,1616647.3934286,0
+WMT.US,D,19770512,000000,0.0101447,0.0101447,0.0101447,0.0101447,9598798.6077912,0
+WMT.US,D,19770513,000000,0.0101447,0.0101447,0.0101447,0.0101447,1010390.8033938,0
+WMT.US,D,19770516,000000,0.0101447,0.0101447,0.0101447,0.0101447,11720659.826249,0
+WMT.US,D,19770517,000000,0.0101447,0.0101447,0.0101447,0.0101447,5557204.6886625,0
+WMT.US,D,19770518,000000,0.0101447,0.0101447,0.0101447,0.0101447,5961372.6781304,0
+WMT.US,D,19770519,000000,0.0101447,0.0126687,0.0101447,0.0126687,12326897.992952,0
+WMT.US,D,19770520,000000,0.0101447,0.0101447,0.0101447,0.0101447,5355122.2292062,0
+WMT.US,D,19770523,000000,0.0101447,0.0126687,0.0101447,0.0101447,8184236.744374,0
+WMT.US,D,19770524,000000,0.0101447,0.0126687,0.0101447,0.0126687,3132242.8101855,0
+WMT.US,D,19770525,000000,0.0126687,0.0126687,0.0101447,0.0101447,505210.75447367,0
+WMT.US,D,19770526,000000,0.0101447,0.0101447,0.0101447,0.0101447,2829120.6562787,0
+WMT.US,D,19770527,000000,0.0101447,0.0101447,0.0101447,0.0101447,2728071.7501622,0
+WMT.US,D,19770531,000000,0.0101447,0.0101447,0.0101447,0.0101447,4344731.4258122,0
+WMT.US,D,19770601,000000,0.0101447,0.0101447,0.0101447,0.0101447,1717674.8056577,0
+WMT.US,D,19770602,000000,0.0101447,0.0126687,0.0101447,0.0126687,17075769.773233,0
+WMT.US,D,19770603,000000,0.0126687,0.0126687,0.0126687,0.0126687,9497771.1955619,0
+WMT.US,D,19770606,000000,0.0126687,0.0126687,0.0126687,0.0126687,13236255.243005,0
+WMT.US,D,19770607,000000,0.0126687,0.0126687,0.0126687,0.0126687,5355122.2292062,0
+WMT.US,D,19770608,000000,0.0126687,0.0126687,0.0126687,0.0126687,10609207.834517,0
+WMT.US,D,19770609,000000,0.0126687,0.0126687,0.0126687,0.0126687,1919757.2651139,0
+WMT.US,D,19770610,000000,0.0126687,0.0126687,0.0126687,0.0126687,3536395.4468764,0
+WMT.US,D,19770613,000000,0.0126687,0.0126687,0.0126687,0.0126687,4142642.825245,0
+WMT.US,D,19770614,000000,0.0126687,0.0126687,0.0126687,0.0126687,6062406.23147,0
+WMT.US,D,19770615,000000,0.0126687,0.0126687,0.0126687,0.0126687,3637441.2824375,0
+WMT.US,D,19770616,000000,0.0126687,0.0126687,0.0126687,0.0126687,7780087.1782384,0
+WMT.US,D,19770617,000000,0.0126687,0.0126687,0.0126687,0.0126687,4142642.825245,0
+WMT.US,D,19770620,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19770621,000000,0.0126687,0.0126687,0.0126687,0.0126687,12225855.227946,0
+WMT.US,D,19770622,000000,0.0126687,0.0126687,0.0126687,0.0126687,12528971.240742,0
+WMT.US,D,19770623,000000,0.0126687,0.0126687,0.0126687,0.0126687,2627047.4084885,0
+WMT.US,D,19770624,000000,0.0126687,0.0126687,0.0126687,0.0126687,3738484.0474435,0
+WMT.US,D,19770627,000000,0.0126687,0.0126687,0.0126687,0.0126687,5557204.6886625,0
+WMT.US,D,19770628,000000,0.0126687,0.0126687,0.0126687,0.0126687,7274888.705986,0
+WMT.US,D,19770629,000000,0.0126687,0.0126687,0.0126687,0.0126687,16974739.290449,0
+WMT.US,D,19770630,000000,0.0126687,0.0126687,0.0126687,0.0126687,4950966.5219596,0
+WMT.US,D,19770701,000000,0.0152025,0.0152025,0.0152025,0.0152025,3334331.4107524,0
+WMT.US,D,19770705,000000,0.0152025,0.0152025,0.0152025,0.0152025,5254079.4642002,0
+WMT.US,D,19770706,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19770707,000000,0.0152025,0.0152025,0.0152025,0.0152025,1313512.9573005,0
+WMT.US,D,19770708,000000,0.0152025,0.0152025,0.0152025,0.0152025,4445761.9085969,0
+WMT.US,D,19770711,000000,0.0152025,0.0152025,0.0152025,0.0152025,1919757.2651139,0
+WMT.US,D,19770712,000000,0.0152025,0.0152025,0.0152025,0.0152025,2121833.5834595,0
+WMT.US,D,19770713,000000,0.0152025,0.0152025,0.0152025,0.0152025,9497771.1955619,0
+WMT.US,D,19770715,000000,0.0152025,0.0152025,0.0152025,0.0152025,6567610.844833,0
+WMT.US,D,19770718,000000,0.0152025,0.0152025,0.0152025,0.0152025,4546798.532492,0
+WMT.US,D,19770719,000000,0.0152025,0.0152025,0.0152025,0.0152025,7072809.317085,0
+WMT.US,D,19770720,000000,0.0152025,0.0152025,0.0152025,0.0152025,8083206.2615896,0
+WMT.US,D,19770721,000000,0.0152025,0.0152025,0.0152025,0.0152025,1919757.2651139,0
+WMT.US,D,19770722,000000,0.0152025,0.0152025,0.0152025,0.0152025,3637441.2824375,0
+WMT.US,D,19770725,000000,0.0152025,0.0152025,0.0152025,0.0152025,2930169.5623952,0
+WMT.US,D,19770726,000000,0.0152025,0.0152025,0.0152025,0.0152025,1919757.2651139,0
+WMT.US,D,19770727,000000,0.0152025,0.0152025,0.0152025,0.0152025,11720659.826249,0
+WMT.US,D,19770728,000000,0.0152025,0.0152025,0.0126687,0.0126687,2323916.0429157,0
+WMT.US,D,19770729,000000,0.0126687,0.0126687,0.0126687,0.0126687,1919757.2651139,0
+WMT.US,D,19770801,000000,0.0126687,0.0152025,0.0126687,0.0152025,2930169.5623952,0
+WMT.US,D,19770802,000000,0.0152025,0.0152025,0.0126687,0.0126687,808326.76726968,0
+WMT.US,D,19770803,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19770804,000000,0.0152025,0.0152025,0.0152025,0.0152025,1111445.850621,0
+WMT.US,D,19770805,000000,0.0152025,0.0152025,0.0152025,0.0152025,404164.91891252,0
+WMT.US,D,19770808,000000,0.0152025,0.0152025,0.0152025,0.0152025,1616647.3934286,0
+WMT.US,D,19770809,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19770810,000000,0.0152025,0.0152025,0.0152025,0.0152025,808326.76726968,0
+WMT.US,D,19770811,000000,0.0152025,0.0152025,0.0152025,0.0152025,2020796.9595644,0
+WMT.US,D,19770812,000000,0.0152025,0.0152025,0.0152025,0.0152025,1818729.8528849,0
+WMT.US,D,19770815,000000,0.0152025,0.0152025,0.0152025,0.0152025,2526007.7140381,0
+WMT.US,D,19770816,000000,0.0152025,0.0152025,0.0152025,0.0152025,2020796.9595644,0
+WMT.US,D,19770817,000000,0.0152025,0.0152025,0.0152025,0.0152025,2020796.9595644,0
+WMT.US,D,19770818,000000,0.0152025,0.0152025,0.0152025,0.0152025,1111445.850621,0
+WMT.US,D,19770819,000000,0.0152025,0.0152025,0.0152025,0.0152025,1616647.3934286,0
+WMT.US,D,19770822,000000,0.0152025,0.0152025,0.0152025,0.0152025,1616647.3934286,0
+WMT.US,D,19770823,000000,0.0152025,0.0152025,0.0152025,0.0152025,1515595.4167568,0
+WMT.US,D,19770824,000000,0.0152025,0.0152025,0.0152025,0.0152025,808326.76726968,0
+WMT.US,D,19770825,000000,0.0152025,0.0152025,0.0152025,0.0152025,1414555.7223063,0
+WMT.US,D,19770826,000000,0.0152025,0.0152025,0.0152025,0.0152025,1919757.2651139,0
+WMT.US,D,19770829,000000,0.0152025,0.0152025,0.0152025,0.0152025,2121833.5834595,0
+WMT.US,D,19770830,000000,0.0152025,0.0152025,0.0152025,0.0152025,1010390.8033938,0
+WMT.US,D,19770831,000000,0.0152025,0.0152025,0.0152025,0.0152025,2829120.6562787,0
+WMT.US,D,19770901,000000,0.0152025,0.0152025,0.0152025,0.0152025,202073.2477902,0
+WMT.US,D,19770902,000000,0.0152025,0.0152025,0.0152025,0.0152025,1717674.8056577,0
+WMT.US,D,19770906,000000,0.0152025,0.0152025,0.0126687,0.0126687,2728071.7501622,0
+WMT.US,D,19770907,000000,0.0126687,0.0152025,0.0126687,0.0152025,505210.75447367,0
+WMT.US,D,19770908,000000,0.0126687,0.0126687,0.0126687,0.0126687,1313512.9573005,0
+WMT.US,D,19770909,000000,0.0126687,0.0126687,0.0126687,0.0126687,2728071.7501622,0
+WMT.US,D,19770912,000000,0.0126687,0.0126687,0.0126687,0.0126687,2930169.5623952,0
+WMT.US,D,19770913,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19770914,000000,0.0126687,0.0126687,0.0126687,0.0126687,1717674.8056577,0
+WMT.US,D,19770915,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19770916,000000,0.0126687,0.0126687,0.0126687,0.0126687,3132242.8101855,0
+WMT.US,D,19770919,000000,0.0126687,0.0126687,0.0126687,0.0126687,1919757.2651139,0
+WMT.US,D,19770920,000000,0.0126687,0.0126687,0.0126687,0.0126687,1616647.3934286,0
+WMT.US,D,19770921,000000,0.0126687,0.0126687,0.0126687,0.0126687,1414555.7223063,0
+WMT.US,D,19770922,000000,0.0126687,0.0126687,0.0126687,0.0126687,1717674.8056577,0
+WMT.US,D,19770923,000000,0.0126687,0.0126687,0.0126687,0.0126687,1818729.8528849,0
+WMT.US,D,19770926,000000,0.0126687,0.0126687,0.0126687,0.0126687,2121833.5834595,0
+WMT.US,D,19770927,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19770928,000000,0.0126687,0.0126687,0.0126687,0.0126687,1212476.3334054,0
+WMT.US,D,19770929,000000,0.0126687,0.0126687,0.0126687,0.0126687,2526007.7140381,0
+WMT.US,D,19770930,000000,0.0126687,0.0126687,0.0126687,0.0126687,1010390.8033938,0
+WMT.US,D,19771003,000000,0.0152025,0.0152025,0.0152025,0.0152025,29604759.437307,0
+WMT.US,D,19771004,000000,0.0152025,0.0152025,0.0152025,0.0152025,17277861.444356,0
+WMT.US,D,19771005,000000,0.0152025,0.0152025,0.0152025,0.0152025,8083206.2615896,0
+WMT.US,D,19771006,000000,0.0152025,0.0152025,0.0152025,0.0152025,11316491.836781,0
+WMT.US,D,19771007,000000,0.0152025,0.0152025,0.0152025,0.0152025,6365519.1737106,0
+WMT.US,D,19771010,000000,0.0152025,0.0152025,0.0152025,0.0152025,3940560.3657888,0
+WMT.US,D,19771011,000000,0.0152025,0.0152025,0.0152025,0.0152025,66484410.651156,0
+WMT.US,D,19771012,000000,0.0152025,0.0152025,0.0152025,0.0152025,9093612.4177604,0
+WMT.US,D,19771013,000000,0.0152025,0.0152025,0.0152025,0.0152025,6870720.7165181,0
+WMT.US,D,19771014,000000,0.0152025,0.0152025,0.0152025,0.0152025,26876663.122702,0
+WMT.US,D,19771017,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19771018,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19771019,000000,0.0152025,0.0152025,0.0152025,0.0152025,2728071.7501622,0
+WMT.US,D,19771020,000000,0.0152025,0.0152025,0.0152025,0.0152025,7679032.131011,0
+WMT.US,D,19771021,000000,0.0152025,0.0152025,0.0152025,0.0152025,1111445.850621,0
+WMT.US,D,19771024,000000,0.0152025,0.0152025,0.0152025,0.0152025,23744435.665294,0
+WMT.US,D,19771025,000000,0.0152025,0.0152025,0.0152025,0.0152025,5254079.4642002,0
+WMT.US,D,19771026,000000,0.0152025,0.0152025,0.0152025,0.0152025,4142642.825245,0
+WMT.US,D,19771027,000000,0.0152025,0.0152025,0.0152025,0.0152025,8790496.4049643,0
+WMT.US,D,19771028,000000,0.0152025,0.0152025,0.0152025,0.0152025,1515595.4167568,0
+WMT.US,D,19771031,000000,0.0152025,0.0152025,0.0152025,0.0152025,4647847.438608,0
+WMT.US,D,19771101,000000,0.0152025,0.0152025,0.0126687,0.0152025,6870720.7165181,0
+WMT.US,D,19771102,000000,0.0152025,0.0152025,0.0126687,0.0152025,14044582.010275,0
+WMT.US,D,19771103,000000,0.0152025,0.0152025,0.0126687,0.0152025,4546798.532492,0
+WMT.US,D,19771104,000000,0.0152025,0.0152025,0.0152025,0.0152025,12832108.747425,0
+WMT.US,D,19771107,000000,0.0152025,0.0152025,0.0152025,0.0152025,6264491.7614817,0
+WMT.US,D,19771108,000000,0.0152025,0.0152025,0.0152025,0.0152025,10002972.73837,0
+WMT.US,D,19771109,000000,0.0152025,0.0152025,0.0152025,0.0152025,7072809.317085,0
+WMT.US,D,19771110,000000,0.0152025,0.0152025,0.0152025,0.0152025,17075769.773233,0
+WMT.US,D,19771111,000000,0.0152025,0.0152025,0.0152025,0.0152025,8083206.2615896,0
+WMT.US,D,19771114,000000,0.0152025,0.0152025,0.0152025,0.0152025,11215458.283441,0
+WMT.US,D,19771115,000000,0.0152025,0.0152025,0.0152025,0.0152025,4142642.825245,0
+WMT.US,D,19771116,000000,0.0152025,0.0152025,0.0152025,0.0152025,33646368.709213,0
+WMT.US,D,19771117,000000,0.0152025,0.0152025,0.0152025,0.0152025,17682020.222158,0
+WMT.US,D,19771118,000000,0.0152025,0.0152025,0.0152025,0.0152025,26977708.958264,0
+WMT.US,D,19771121,000000,0.0152025,0.0152025,0.0152025,0.0152025,23744435.665294,0
+WMT.US,D,19771122,000000,0.0152025,0.0152025,0.0152025,0.0152025,12933142.300765,0
+WMT.US,D,19771123,000000,0.0152025,0.0177102,0.0152025,0.0177102,13741453.715258,0
+WMT.US,D,19771125,000000,0.0177102,0.0177102,0.0177102,0.0177102,9295688.7361057,0
+WMT.US,D,19771128,000000,0.0177102,0.0177102,0.0152025,0.0177102,27583965.548298,0
+WMT.US,D,19771129,000000,0.0152025,0.0152025,0.0152025,0.0152025,20208031.006751,0
+WMT.US,D,19771130,000000,0.0152025,0.0152025,0.0152025,0.0152025,8184236.744374,0
+WMT.US,D,19771201,000000,0.0152025,0.0177102,0.0152025,0.0177102,36980681.696633,0
+WMT.US,D,19771202,000000,0.0177102,0.0177102,0.0177102,0.0177102,10407137.657282,0
+WMT.US,D,19771205,000000,0.0177102,0.0177102,0.0177102,0.0177102,9093612.4177604,0
+WMT.US,D,19771206,000000,0.0177102,0.0177102,0.0177102,0.0177102,11821690.309033,0
+WMT.US,D,19771207,000000,0.0152025,0.0152025,0.0152025,0.0152025,40213973.412935,0
+WMT.US,D,19771208,000000,0.0152025,0.0177102,0.0152025,0.0177102,10609207.834517,0
+WMT.US,D,19771209,000000,0.0177102,0.0177102,0.0152025,0.0177102,67191685.441752,0
+WMT.US,D,19771212,000000,0.0177102,0.0177102,0.0177102,0.0177102,12731065.982419,0
+WMT.US,D,19771213,000000,0.0177102,0.0177102,0.0177102,0.0177102,8285288.7210462,0
+WMT.US,D,19771214,000000,0.0177102,0.0177102,0.0177102,0.0177102,55471028.686062,0
+WMT.US,D,19771215,000000,0.0177102,0.0177102,0.0177102,0.0177102,34656771.794829,0
+WMT.US,D,19771216,000000,0.0177102,0.0177102,0.0177102,0.0177102,28897481.576154,0
+WMT.US,D,19771219,000000,0.0177102,0.0177102,0.0177102,0.0177102,12630014.005747,0
+WMT.US,D,19771220,000000,0.0177102,0.0177102,0.0177102,0.0177102,11518571.225682,0
+WMT.US,D,19771221,000000,0.0177102,0.0177102,0.0177102,0.0177102,66989618.335074,0
+WMT.US,D,19771222,000000,0.0177102,0.0177102,0.0177102,0.0177102,5759284.0775632,0
+WMT.US,D,19771223,000000,0.0177102,0.0177102,0.0177102,0.0177102,2526007.7140381,0
+WMT.US,D,19771227,000000,0.0177102,0.0177102,0.0177102,0.0177102,6971763.4815238,0
+WMT.US,D,19771228,000000,0.0177102,0.0177102,0.0177102,0.0177102,1919757.2651139,0
+WMT.US,D,19771229,000000,0.0177102,0.0177102,0.0177102,0.0177102,31726596.091323,0
+WMT.US,D,19771230,000000,0.0177102,0.0177102,0.0177102,0.0177102,1818729.8528849,0
+WMT.US,D,19780103,000000,0.0177102,0.0177102,0.0177102,0.0177102,5355122.2292062,0
+WMT.US,D,19780104,000000,0.0177102,0.0177102,0.0177102,0.0177102,4546798.532492,0
+WMT.US,D,19780105,000000,0.0177102,0.0177102,0.0177102,0.0177102,10205055.197826,0
+WMT.US,D,19780106,000000,0.0177102,0.0177102,0.0152025,0.0152025,14347701.093627,0
+WMT.US,D,19780109,000000,0.0152025,0.0152025,0.0152025,0.0152025,5658250.5242237,0
+WMT.US,D,19780110,000000,0.0152025,0.0152025,0.0152025,0.0152025,23340258.46416,0
+WMT.US,D,19780111,000000,0.0152025,0.0152025,0.0152025,0.0152025,11518571.225682,0
+WMT.US,D,19780112,000000,0.0152025,0.0152025,0.0152025,0.0152025,5456168.0647674,0
+WMT.US,D,19780113,000000,0.0152025,0.0152025,0.0152025,0.0152025,11417540.742898,0
+WMT.US,D,19780116,000000,0.0152025,0.0152025,0.0152025,0.0152025,6769687.1631785,0
+WMT.US,D,19780117,000000,0.0152025,0.0152025,0.0152025,0.0152025,4243682.5196956,0
+WMT.US,D,19780118,000000,0.0152025,0.0152025,0.0152025,0.0152025,8992557.3705331,0
+WMT.US,D,19780119,000000,0.0152025,0.0152025,0.0152025,0.0152025,17580983.598263,0
+WMT.US,D,19780120,000000,0.0152025,0.0152025,0.0152025,0.0152025,202073.2477902,0
+WMT.US,D,19780123,000000,0.0152025,0.0152025,0.0152025,0.0152025,1212476.3334054,0
+WMT.US,D,19780124,000000,0.0152025,0.0152025,0.0152025,0.0152025,2323916.0429157,0
+WMT.US,D,19780125,000000,0.0152025,0.0152025,0.0152025,0.0152025,3233273.2929696,0
+WMT.US,D,19780126,000000,0.0152025,0.0152025,0.0152025,0.0152025,14448740.788077,0
+WMT.US,D,19780127,000000,0.0152025,0.0152025,0.0152025,0.0152025,4041618.4835716,0
+WMT.US,D,19780130,000000,0.0152025,0.0152025,0.0152025,0.0152025,14044582.010275,0
+WMT.US,D,19780131,000000,0.0152025,0.0152025,0.0152025,0.0152025,14044582.010275,0
+WMT.US,D,19780201,000000,0.0152025,0.0177102,0.0152025,0.0177102,20208031.006751,0
+WMT.US,D,19780202,000000,0.0177102,0.0177102,0.0177102,0.0177102,44356610.097071,0
+WMT.US,D,19780203,000000,0.0177102,0.0177102,0.0177102,0.0177102,6264491.7614817,0
+WMT.US,D,19780206,000000,0.0177102,0.0177102,0.0177102,0.0177102,4344731.4258122,0
+WMT.US,D,19780207,000000,0.0177102,0.0177102,0.0177102,0.0177102,5961372.6781304,0
+WMT.US,D,19780208,000000,0.0177102,0.0177102,0.0177102,0.0177102,11417540.742898,0
+WMT.US,D,19780209,000000,0.0177102,0.0177102,0.0177102,0.0177102,53854384.363186,0
+WMT.US,D,19780210,000000,0.0177102,0.0177102,0.0152025,0.0177102,17277861.444356,0
+WMT.US,D,19780213,000000,0.0177102,0.0177102,0.0177102,0.0177102,7072809.317085,0
+WMT.US,D,19780214,000000,0.0177102,0.0177102,0.0152025,0.0152025,6264491.7614817,0
+WMT.US,D,19780215,000000,0.0152025,0.0152025,0.0152025,0.0152025,14044582.010275,0
+WMT.US,D,19780216,000000,0.0152025,0.0152025,0.0152025,0.0152025,202073.2477902,0
+WMT.US,D,19780217,000000,0.0152025,0.0152025,0.0152025,0.0152025,6062406.23147,0
+WMT.US,D,19780221,000000,0.0152025,0.0152025,0.0152025,0.0152025,3031209.2568457,0
+WMT.US,D,19780222,000000,0.0152025,0.0152025,0.0152025,0.0152025,10508183.492843,0
+WMT.US,D,19780223,000000,0.0152025,0.0152025,0.0152025,0.0152025,5153042.8403052,0
+WMT.US,D,19780224,000000,0.0152025,0.0177102,0.0152025,0.0152025,13236255.243005,0
+WMT.US,D,19780227,000000,0.0152025,0.0177102,0.0152025,0.0177102,10609207.834517,0
+WMT.US,D,19780228,000000,0.0177102,0.0177102,0.0177102,0.0177102,12225855.227946,0
+WMT.US,D,19780301,000000,0.0177102,0.0177102,0.0177102,0.0177102,7679032.131011,0
+WMT.US,D,19780302,000000,0.0177102,0.0177102,0.0177102,0.0177102,9396728.4305562,0
+WMT.US,D,19780303,000000,0.0177102,0.0177102,0.0177102,0.0177102,28291249.550562,0
+WMT.US,D,19780306,000000,0.0177102,0.0177102,0.0177102,0.0177102,33949500.074788,0
+WMT.US,D,19780307,000000,0.0177102,0.0177102,0.0177102,0.0177102,11417540.742898,0
+WMT.US,D,19780308,000000,0.0177102,0.0177102,0.0177102,0.0177102,8790496.4049643,0
+WMT.US,D,19780309,000000,0.0177102,0.0177102,0.0152025,0.0177102,23037154.733585,0
+WMT.US,D,19780310,000000,0.0177102,0.0177102,0.0152025,0.0152025,42638929.150302,0
+WMT.US,D,19780313,000000,0.0152025,0.0152025,0.0152025,0.0152025,27988121.255545,0
+WMT.US,D,19780314,000000,0.0152025,0.0152025,0.0152025,0.0152025,27583965.548298,0
+WMT.US,D,19780315,000000,0.0152025,0.0152025,0.0152025,0.0152025,2627047.4084885,0
+WMT.US,D,19780316,000000,0.0152025,0.0152025,0.0152025,0.0152025,6870720.7165181,0
+WMT.US,D,19780317,000000,0.0152025,0.0152025,0.0152025,0.0152025,48802375.076222,0
+WMT.US,D,19780320,000000,0.0152025,0.0152025,0.0152025,0.0152025,27280846.464947,0
+WMT.US,D,19780321,000000,0.0152025,0.0152025,0.0152025,0.0152025,39304622.303994,0
+WMT.US,D,19780322,000000,0.0152025,0.0152025,0.0152025,0.0152025,12832108.747425,0
+WMT.US,D,19780323,000000,0.0152025,0.0152025,0.0152025,0.0152025,17479931.621591,0
+WMT.US,D,19780324,000000,0.0152025,0.0152025,0.0152025,0.0152025,17479931.621591,0
+WMT.US,D,19780327,000000,0.0152025,0.0152025,0.0152025,0.0152025,14852902.636434,0
+WMT.US,D,19780328,000000,0.0152025,0.0152025,0.0152025,0.0152025,5557204.6886625,0
+WMT.US,D,19780329,000000,0.0152025,0.0152025,0.0152025,0.0152025,33141164.09585,0
+WMT.US,D,19780330,000000,0.0152025,0.0152025,0.0152025,0.0152025,1111445.850621,0
+WMT.US,D,19780331,000000,0.0152025,0.0152025,0.0152025,0.0152025,14347701.093627,0
+WMT.US,D,19780403,000000,0.0152025,0.0152025,0.0152025,0.0152025,25462107.400396,0
+WMT.US,D,19780404,000000,0.0152025,0.0152025,0.0152025,0.0152025,1414555.7223063,0
+WMT.US,D,19780405,000000,0.0152025,0.0152025,0.0152025,0.0152025,4142642.825245,0
+WMT.US,D,19780406,000000,0.0152025,0.0177102,0.0152025,0.0152025,3233273.2929696,0
+WMT.US,D,19780407,000000,0.0152025,0.0152025,0.0152025,0.0152025,4849936.0391752,0
+WMT.US,D,19780410,000000,0.0152025,0.0177102,0.0152025,0.0177102,2829120.6562787,0
+WMT.US,D,19780411,000000,0.0177102,0.0177102,0.0152025,0.0152025,9093612.4177604,0
+WMT.US,D,19780412,000000,0.0152025,0.0177102,0.0152025,0.0152025,3738484.0474435,0
+WMT.US,D,19780413,000000,0.0152025,0.0177102,0.0152025,0.0152025,4546798.532492,0
+WMT.US,D,19780414,000000,0.0177102,0.0177102,0.0177102,0.0177102,16772662.972103,0
+WMT.US,D,19780417,000000,0.0177102,0.0177102,0.0177102,0.0177102,32130767.151344,0
+WMT.US,D,19780418,000000,0.0177102,0.0177102,0.0177102,0.0177102,33545322.873649,0
+WMT.US,D,19780419,000000,0.0177102,0.0177102,0.0177102,0.0177102,22228824.89576,0
+WMT.US,D,19780420,000000,0.0177102,0.0177102,0.0177102,0.0177102,15762259.886488,0
+WMT.US,D,19780421,000000,0.0177102,0.0177102,0.0177102,0.0177102,16166418.66429,0
+WMT.US,D,19780424,000000,0.0177102,0.0177102,0.0177102,0.0177102,24451713.526447,0
+WMT.US,D,19780425,000000,0.0177102,0.0202797,0.0177102,0.0177102,22127779.060199,0
+WMT.US,D,19780426,000000,0.0177102,0.0202797,0.0177102,0.0202797,43649344.518138,0
+WMT.US,D,19780427,000000,0.0202797,0.0202797,0.0177102,0.0202797,41325416.193001,0
+WMT.US,D,19780428,000000,0.0202797,0.0202797,0.0177102,0.0202797,27078764.005491,0
+WMT.US,D,19780501,000000,0.0202797,0.0202797,0.0202797,0.0202797,49913827.067953,0
+WMT.US,D,19780502,000000,0.0202797,0.0202797,0.0202797,0.0202797,27887072.349428,0
+WMT.US,D,19780503,000000,0.0202797,0.0202797,0.0202797,0.0202797,71536416.867566,0
+WMT.US,D,19780504,000000,0.0202797,0.0202797,0.0202797,0.0202797,40921254.344642,0
+WMT.US,D,19780505,000000,0.0202797,0.0202797,0.0202797,0.0202797,25563147.094846,0
+WMT.US,D,19780508,000000,0.0202797,0.0202797,0.0202797,0.0202797,16368501.123746,0
+WMT.US,D,19780509,000000,0.0202797,0.0202797,0.0202797,0.0202797,7679032.131011,0
+WMT.US,D,19780510,000000,0.0202797,0.0202797,0.0202797,0.0202797,8689450.5694032,0
+WMT.US,D,19780511,000000,0.0202797,0.0202797,0.0202797,0.0202797,7780087.1782384,0
+WMT.US,D,19780512,000000,0.0202797,0.0202797,0.0202797,0.0202797,22026748.577414,0
+WMT.US,D,19780515,000000,0.0202797,0.0202797,0.0202797,0.0202797,8184236.744374,0
+WMT.US,D,19780516,000000,0.0202797,0.0227646,0.0202797,0.0227646,81943551.454293,0
+WMT.US,D,19780517,000000,0.0227646,0.0227646,0.0227646,0.0227646,15459128.520916,0
+WMT.US,D,19780518,000000,0.0227646,0.0227646,0.0227646,0.0227646,3738484.0474435,0
+WMT.US,D,19780519,000000,0.0227646,0.0227646,0.0202797,0.0202797,6870720.7165181,0
+WMT.US,D,19780522,000000,0.0202797,0.0202797,0.0202797,0.0202797,16267467.570407,0
+WMT.US,D,19780523,000000,0.0202797,0.0202797,0.0202797,0.0202797,7072809.317085,0
+WMT.US,D,19780524,000000,0.0202797,0.0202797,0.0177102,0.0202797,61937605.977553,0
+WMT.US,D,19780525,000000,0.0202797,0.0202797,0.0202797,0.0202797,12225855.227946,0
+WMT.US,D,19780526,000000,0.0202797,0.0202797,0.0202797,0.0202797,8689450.5694032,0
+WMT.US,D,19780530,000000,0.0202797,0.0202797,0.0202797,0.0202797,4243682.5196956,0
+WMT.US,D,19780531,000000,0.0202797,0.0202797,0.0202797,0.0202797,4445761.9085969,0
+WMT.US,D,19780601,000000,0.0202797,0.0202797,0.0202797,0.0202797,12630014.005747,0
+WMT.US,D,19780602,000000,0.0202797,0.0202797,0.0202797,0.0202797,27887072.349428,0
+WMT.US,D,19780605,000000,0.0202797,0.0202797,0.0202797,0.0202797,15054975.884224,0
+WMT.US,D,19780606,000000,0.0202797,0.0202797,0.0202797,0.0202797,32737011.459158,0
+WMT.US,D,19780607,000000,0.0202797,0.0202797,0.0202797,0.0202797,54763744.683798,0
+WMT.US,D,19780608,000000,0.0202797,0.0202797,0.0202797,0.0202797,12528971.240742,0
+WMT.US,D,19780609,000000,0.0202797,0.0202797,0.0202797,0.0202797,26068357.84932,0
+WMT.US,D,19780612,000000,0.0202797,0.0202797,0.0202797,0.0202797,17682020.222158,0
+WMT.US,D,19780613,000000,0.0202797,0.0202797,0.0202797,0.0202797,1616647.3934286,0
+WMT.US,D,19780614,000000,0.0202797,0.0202797,0.0202797,0.0202797,4546798.532492,0
+WMT.US,D,19780615,000000,0.0202797,0.0202797,0.0202797,0.0202797,2627047.4084885,0
+WMT.US,D,19780616,000000,0.0202797,0.0202797,0.0202797,0.0202797,4950966.5219596,0
+WMT.US,D,19780619,000000,0.0202797,0.0202797,0.0202797,0.0202797,3839536.0241154,0
+WMT.US,D,19780620,000000,0.0202797,0.0202797,0.0202797,0.0202797,1818729.8528849,0
+WMT.US,D,19780621,000000,0.0202797,0.0202797,0.0202797,0.0202797,26775635.710473,0
+WMT.US,D,19780622,000000,0.0202797,0.0202797,0.0202797,0.0202797,4041618.4835716,0
+WMT.US,D,19780623,000000,0.0202797,0.0202797,0.0202797,0.0202797,6668650.5392835,0
+WMT.US,D,19780626,000000,0.0202797,0.0202797,0.0202797,0.0202797,8689450.5694032,0
+WMT.US,D,19780627,000000,0.0202797,0.0202797,0.0202797,0.0202797,9093612.4177604,0
+WMT.US,D,19780628,000000,0.0202797,0.0202797,0.0202797,0.0202797,2222885.5601314,0
+WMT.US,D,19780629,000000,0.0202797,0.0202797,0.0202797,0.0202797,707274.79059781,0
+WMT.US,D,19780630,000000,0.0202797,0.0202797,0.0202797,0.0202797,2627047.4084885,0
+WMT.US,D,19780703,000000,0.0202797,0.0202797,0.0202797,0.0202797,505210.75447367,0
+WMT.US,D,19780705,000000,0.0202797,0.0202797,0.0202797,0.0202797,4344731.4258122,0
+WMT.US,D,19780706,000000,0.0202797,0.0202797,0.0202797,0.0202797,1818729.8528849,0
+WMT.US,D,19780707,000000,0.0202797,0.0202797,0.0202797,0.0202797,1313512.9573005,0
+WMT.US,D,19780710,000000,0.0202797,0.0202797,0.0202797,0.0202797,11316491.836781,0
+WMT.US,D,19780711,000000,0.0202797,0.0202797,0.0202797,0.0202797,1010390.8033938,0
+WMT.US,D,19780712,000000,0.0202797,0.0202797,0.0202797,0.0202797,2829120.6562787,0
+WMT.US,D,19780713,000000,0.0202797,0.0202797,0.0202797,0.0202797,1616647.3934286,0
+WMT.US,D,19780714,000000,0.0202797,0.0202797,0.0202797,0.0202797,1313512.9573005,0
+WMT.US,D,19780717,000000,0.0202797,0.0202797,0.0202797,0.0202797,2627047.4084885,0
+WMT.US,D,19780718,000000,0.0202797,0.0202797,0.0202797,0.0202797,21420507.340157,0
+WMT.US,D,19780719,000000,0.0202797,0.0202797,0.0202797,0.0202797,84469559.168329,0
+WMT.US,D,19780720,000000,0.0202797,0.0202797,0.0202797,0.0202797,7881133.0137992,0
+WMT.US,D,19780721,000000,0.0202797,0.0202797,0.0202797,0.0202797,1111445.850621,0
+WMT.US,D,19780724,000000,0.0202797,0.0202797,0.0202797,0.0202797,2121833.5834595,0
+WMT.US,D,19780725,000000,0.0202797,0.0202797,0.0202797,0.0202797,1111445.850621,0
+WMT.US,D,19780726,000000,0.0202797,0.0202797,0.0202797,0.0202797,1616647.3934286,0
+WMT.US,D,19780727,000000,0.0202797,0.0202797,0.0202797,0.0202797,8689450.5694032,0
+WMT.US,D,19780728,000000,0.0202797,0.0202797,0.0202797,0.0202797,18389313.436087,0
+WMT.US,D,19780731,000000,0.0202797,0.0202797,0.0202797,0.0202797,27381867.736065,0
+WMT.US,D,19780801,000000,0.0202797,0.0202797,0.0202797,0.0202797,11720659.826249,0
+WMT.US,D,19780802,000000,0.0202797,0.0202797,0.0202797,0.0202797,24653799.056458,0
+WMT.US,D,19780803,000000,0.0202797,0.0227646,0.0202797,0.0227646,31322437.31352,0
+WMT.US,D,19780804,000000,0.0227646,0.0227646,0.0227646,0.0227646,6264491.7614817,0
+WMT.US,D,19780807,000000,0.0227646,0.0227646,0.0227646,0.0227646,4041618.4835716,0
+WMT.US,D,19780808,000000,0.0227646,0.0227646,0.0227646,0.0227646,16570583.583202,0
+WMT.US,D,19780809,000000,0.0227646,0.0227646,0.0227646,0.0227646,19197627.921136,0
+WMT.US,D,19780810,000000,0.0227646,0.0227646,0.0227646,0.0227646,12427937.687402,0
+WMT.US,D,19780811,000000,0.0227646,0.0227646,0.0227646,0.0227646,8083206.2615896,0
+WMT.US,D,19780814,000000,0.0227646,0.0227646,0.0227646,0.0227646,15156021.719786,0
+WMT.US,D,19780815,000000,0.0227646,0.0227646,0.0227646,0.0227646,1313512.9573005,0
+WMT.US,D,19780816,000000,0.0227646,0.0227646,0.0227646,0.0227646,3334331.4107524,0
+WMT.US,D,19780817,000000,0.0227646,0.0227646,0.0227646,0.0227646,14246652.18751,0
+WMT.US,D,19780818,000000,0.0227646,0.0227646,0.0227646,0.0227646,3435371.1052029,0
+WMT.US,D,19780821,000000,0.0227646,0.0227646,0.0227646,0.0227646,3738484.0474435,0
+WMT.US,D,19780822,000000,0.0227646,0.0227646,0.0227646,0.0227646,6466561.9387163,0
+WMT.US,D,19780823,000000,0.0227646,0.0227646,0.0227646,0.0227646,19399695.027815,0
+WMT.US,D,19780824,000000,0.0227646,0.0227646,0.0227646,0.0227646,10407137.657282,0
+WMT.US,D,19780825,000000,0.0227646,0.0253244,0.0227646,0.0253244,17580983.598263,0
+WMT.US,D,19780828,000000,0.0253244,0.0253244,0.0253244,0.0253244,128624099.08817,0
+WMT.US,D,19780829,000000,0.0253244,0.0253244,0.0253244,0.0253244,6062406.23147,0
+WMT.US,D,19780830,000000,0.0253244,0.0253244,0.0227646,0.0227646,32130767.151344,0
+WMT.US,D,19780831,000000,0.0227646,0.0227646,0.0227646,0.0227646,1717674.8056577,0
+WMT.US,D,19780901,000000,0.0227646,0.0227646,0.0227646,0.0227646,7274888.705986,0
+WMT.US,D,19780905,000000,0.0227646,0.0227646,0.0227646,0.0227646,7780087.1782384,0
+WMT.US,D,19780906,000000,0.0227646,0.0253244,0.0227646,0.0253244,2323916.0429157,0
+WMT.US,D,19780907,000000,0.0253244,0.0253244,0.0253244,0.0253244,16368501.123746,0
+WMT.US,D,19780908,000000,0.0253244,0.0253244,0.0253244,0.0253244,7173842.8704249,0
+WMT.US,D,19780911,000000,0.0253244,0.0253244,0.0253244,0.0253244,11417540.742898,0
+WMT.US,D,19780912,000000,0.0253244,0.0253244,0.0227646,0.0227646,3738484.0474435,0
+WMT.US,D,19780913,000000,0.0227646,0.0227646,0.0227646,0.0227646,1919757.2651139,0
+WMT.US,D,19780914,000000,0.0227646,0.0227646,0.0227646,0.0227646,6769687.1631785,0
+WMT.US,D,19780915,000000,0.0227646,0.0227646,0.0227646,0.0227646,1010390.8033938,0
+WMT.US,D,19780918,000000,0.0227646,0.0227646,0.0227646,0.0227646,29301643.424511,0
+WMT.US,D,19780919,000000,0.0227646,0.0227646,0.0227646,0.0227646,10407137.657282,0
+WMT.US,D,19780920,000000,0.0227646,0.0227646,0.0227646,0.0227646,16065378.96984,0
+WMT.US,D,19780921,000000,0.0227646,0.0227646,0.0227646,0.0227646,6769687.1631785,0
+WMT.US,D,19780922,000000,0.0227646,0.0227646,0.0227646,0.0227646,1919757.2651139,0
+WMT.US,D,19780925,000000,0.0227646,0.0227646,0.0227646,0.0227646,808326.76726968,0
+WMT.US,D,19780926,000000,0.0227646,0.0227646,0.0227646,0.0227646,4445761.9085969,0
+WMT.US,D,19780927,000000,0.0227646,0.0227646,0.0227646,0.0227646,27078764.005491,0
+WMT.US,D,19780928,000000,0.0227646,0.0227646,0.0227646,0.0227646,1616647.3934286,0
+WMT.US,D,19780929,000000,0.0227646,0.0227646,0.0227646,0.0227646,22531943.979111,0
+WMT.US,D,19781002,000000,0.0227646,0.0253244,0.0227646,0.0253244,3738484.0474435,0
+WMT.US,D,19781003,000000,0.0253244,0.0253244,0.0227646,0.0227646,4041618.4835716,0
+WMT.US,D,19781004,000000,0.0227646,0.0227646,0.0227646,0.0227646,3738484.0474435,0
+WMT.US,D,19781005,000000,0.0227646,0.0227646,0.0227646,0.0227646,1515595.4167568,0
+WMT.US,D,19781006,000000,0.0227646,0.0227646,0.0227646,0.0227646,2424955.7373662,0
+WMT.US,D,19781009,000000,0.0227646,0.0227646,0.0227646,0.0227646,808326.76726968,0
+WMT.US,D,19781010,000000,0.0227646,0.0227646,0.0227646,0.0227646,5860326.8425692,0
+WMT.US,D,19781011,000000,0.0227646,0.0253244,0.0227646,0.0253244,4546798.532492,0
+WMT.US,D,19781012,000000,0.0253244,0.0253244,0.0253244,0.0253244,23138185.21637,0
+WMT.US,D,19781013,000000,0.0253244,0.0253244,0.0253244,0.0253244,9093612.4177604,0
+WMT.US,D,19781016,000000,0.0253244,0.0253244,0.0227646,0.0227646,1919757.2651139,0
+WMT.US,D,19781017,000000,0.0227646,0.0227646,0.0227646,0.0227646,58098076.094551,0
+WMT.US,D,19781018,000000,0.0227646,0.0227646,0.0227646,0.0227646,4344731.4258122,0
+WMT.US,D,19781019,000000,0.0227646,0.0227646,0.0227646,0.0227646,2627047.4084885,0
+WMT.US,D,19781020,000000,0.0227646,0.0227646,0.0202797,0.0202797,11720659.826249,0
+WMT.US,D,19781023,000000,0.0202797,0.0202797,0.0202797,0.0202797,46074300.255502,0
+WMT.US,D,19781024,000000,0.0202797,0.0202797,0.0202797,0.0202797,15358104.179242,0
+WMT.US,D,19781025,000000,0.0202797,0.0202797,0.0202797,0.0202797,3435371.1052029,0
+WMT.US,D,19781026,000000,0.0202797,0.0202797,0.0177102,0.0202797,15054975.884224,0
+WMT.US,D,19781027,000000,0.0202797,0.0202797,0.0177102,0.0177102,11720659.826249,0
+WMT.US,D,19781030,000000,0.0177102,0.0202797,0.0177102,0.0202797,56986639.455592,0
+WMT.US,D,19781031,000000,0.0202797,0.0202797,0.0202797,0.0202797,1919757.2651139,0
+WMT.US,D,19781101,000000,0.0202797,0.0202797,0.0202797,0.0202797,26270434.167665,0
+WMT.US,D,19781102,000000,0.0202797,0.0202797,0.0202797,0.0202797,3536395.4468764,0
+WMT.US,D,19781103,000000,0.0202797,0.0202797,0.0177102,0.0202797,2728071.7501622,0
+WMT.US,D,19781106,000000,0.0202797,0.0202797,0.0177102,0.0177102,2526007.7140381,0
+WMT.US,D,19781107,000000,0.0177102,0.0177102,0.0177102,0.0177102,14751872.15365,0
+WMT.US,D,19781108,000000,0.0177102,0.0177102,0.0177102,0.0177102,25057948.622594,0
+WMT.US,D,19781109,000000,0.0177102,0.0177102,0.0177102,0.0177102,9396728.4305562,0
+WMT.US,D,19781110,000000,0.0177102,0.0177102,0.0177102,0.0177102,1313512.9573005,0
+WMT.US,D,19781113,000000,0.0177102,0.0177102,0.0177102,0.0177102,4748893.2741692,0
+WMT.US,D,19781114,000000,0.0177102,0.0177102,0.0177102,0.0177102,3435371.1052029,0
+WMT.US,D,19781115,000000,0.0177102,0.0177102,0.0177102,0.0177102,3031209.2568457,0
+WMT.US,D,19781116,000000,0.0177102,0.0177102,0.0177102,0.0177102,101036.6238951,0
+WMT.US,D,19781117,000000,0.0177102,0.0202797,0.0177102,0.0202797,52945033.254244,0
+WMT.US,D,19781120,000000,0.0202797,0.0202797,0.0202797,0.0202797,30716208.358482,0
+WMT.US,D,19781121,000000,0.0202797,0.0202797,0.0202797,0.0202797,1717674.8056577,0
+WMT.US,D,19781122,000000,0.0202797,0.0202797,0.0202797,0.0202797,505210.75447367,0
+WMT.US,D,19781124,000000,0.0202797,0.0202797,0.0202797,0.0202797,14448740.788077,0
+WMT.US,D,19781127,000000,0.0202797,0.0202797,0.0202797,0.0202797,21723623.352952,0
+WMT.US,D,19781128,000000,0.0202797,0.0202797,0.0202797,0.0202797,101036.6238951,0
+WMT.US,D,19781129,000000,0.0202797,0.0202797,0.0202797,0.0202797,1616647.3934286,0
+WMT.US,D,19781130,000000,0.0202797,0.0202797,0.0202797,0.0202797,6971763.4815238,0
+WMT.US,D,19781201,000000,0.0202797,0.0202797,0.0202797,0.0202797,10407137.657282,0
+WMT.US,D,19781204,000000,0.0202797,0.0202797,0.0202797,0.0202797,5557204.6886625,0
+WMT.US,D,19781205,000000,0.0202797,0.0202797,0.0202797,0.0202797,1818729.8528849,0
+WMT.US,D,19781206,000000,0.0202797,0.0202797,0.0177102,0.0202797,76487380.318973,0
+WMT.US,D,19781207,000000,0.0202797,0.0202797,0.0202797,0.0202797,11114418.58899,0
+WMT.US,D,19781208,000000,0.0202797,0.0202797,0.0202797,0.0202797,13337298.008011,0
+WMT.US,D,19781211,000000,0.0202797,0.0202797,0.0202797,0.0202797,11417540.742898,0
+WMT.US,D,19781212,000000,0.0202797,0.0202797,0.0202797,0.0202797,6769687.1631785,0
+WMT.US,D,19781213,000000,0.0202797,0.0202797,0.0202797,0.0202797,9093612.4177604,0
+WMT.US,D,19781214,000000,0.0202797,0.0202797,0.0202797,0.0202797,14044582.010275,0
+WMT.US,D,19781215,000000,0.0202797,0.0202797,0.0202797,0.0202797,8790496.4049643,0
+WMT.US,D,19781218,000000,0.0202797,0.0202797,0.0177102,0.0177102,3940560.3657888,0
+WMT.US,D,19781219,000000,0.0177102,0.0202797,0.0177102,0.0202797,1919757.2651139,0
+WMT.US,D,19781220,000000,0.0202797,0.0202797,0.0177102,0.0202797,7881133.0137992,0
+WMT.US,D,19781221,000000,0.0202797,0.0202797,0.0202797,0.0202797,1111445.850621,0
+WMT.US,D,19781222,000000,0.0202797,0.0202797,0.0202797,0.0202797,5456168.0647674,0
+WMT.US,D,19781226,000000,0.0202797,0.0202797,0.0202797,0.0202797,31928678.55078,0
+WMT.US,D,19781227,000000,0.0202797,0.0202797,0.0202797,0.0202797,1414555.7223063,0
+WMT.US,D,19781228,000000,0.0202797,0.0202797,0.0202797,0.0202797,10710250.599523,0
+WMT.US,D,19781229,000000,0.0202797,0.0202797,0.0202797,0.0202797,1414555.7223063,0
+WMT.US,D,19790102,000000,0.0202797,0.0202797,0.0202797,0.0202797,24956915.069254,0
+WMT.US,D,19790103,000000,0.0202797,0.0202797,0.0202797,0.0202797,43144136.83422,0
+WMT.US,D,19790104,000000,0.0202797,0.0202797,0.0202797,0.0202797,26573556.321572,0
+WMT.US,D,19790105,000000,0.0202797,0.0202797,0.0202797,0.0202797,48499268.275094,0
+WMT.US,D,19790108,000000,0.0202797,0.0202797,0.0202797,0.0202797,606232.02559202,0
+WMT.US,D,19790109,000000,0.0202797,0.0202797,0.0202797,0.0202797,19197627.921136,0
+WMT.US,D,19790110,000000,0.0202797,0.0202797,0.0202797,0.0202797,1414555.7223063,0
+WMT.US,D,19790111,000000,0.0202797,0.0202797,0.0202797,0.0202797,6163439.7848095,0
+WMT.US,D,19790112,000000,0.0202797,0.0202797,0.0202797,0.0202797,21117375.974584,0
+WMT.US,D,19790115,000000,0.0202797,0.0202797,0.0202797,0.0202797,1111445.850621,0
+WMT.US,D,19790116,000000,0.0202797,0.0202797,0.0202797,0.0202797,707274.79059781,0
+WMT.US,D,19790117,000000,0.0202797,0.0202797,0.0202797,0.0202797,909357.25005407,0
+WMT.US,D,19790118,000000,0.0202797,0.0202797,0.0202797,0.0202797,808326.76726968,0
+WMT.US,D,19790119,000000,0.0202797,0.0202797,0.0202797,0.0202797,3637441.2824375,0
+WMT.US,D,19790122,000000,0.0202797,0.0202797,0.0202797,0.0202797,1616647.3934286,0
+WMT.US,D,19790123,000000,0.0202797,0.0202797,0.0202797,0.0202797,2728071.7501622,0
+WMT.US,D,19790124,000000,0.0202797,0.0202797,0.0202797,0.0202797,15054975.884224,0
+WMT.US,D,19790125,000000,0.0202797,0.0202797,0.0202797,0.0202797,18288258.38886,0
+WMT.US,D,19790126,000000,0.0202797,0.0202797,0.0202797,0.0202797,24148588.301985,0
+WMT.US,D,19790129,000000,0.0202797,0.0202797,0.0202797,0.0202797,2222885.5601314,0
+WMT.US,D,19790130,000000,0.0202797,0.0202797,0.0202797,0.0202797,909357.25005407,0
+WMT.US,D,19790131,000000,0.0202797,0.0202797,0.0202797,0.0202797,3738484.0474435,0
+WMT.US,D,19790201,000000,0.0202797,0.0202797,0.0202797,0.0202797,10912333.058979,0
+WMT.US,D,19790202,000000,0.0202797,0.0202797,0.0202797,0.0202797,4849936.0391752,0
+WMT.US,D,19790205,000000,0.0202797,0.0202797,0.0202797,0.0202797,1717674.8056577,0
+WMT.US,D,19790206,000000,0.0202797,0.0202797,0.0202797,0.0202797,8689450.5694032,0
+WMT.US,D,19790207,000000,0.0202797,0.0202797,0.0202797,0.0202797,12023766.627379,0
+WMT.US,D,19790208,000000,0.0202797,0.0202797,0.0202797,0.0202797,4546798.532492,0
+WMT.US,D,19790209,000000,0.0202797,0.0202797,0.0202797,0.0202797,3940560.3657888,0
+WMT.US,D,19790212,000000,0.0202797,0.0202797,0.0202797,0.0202797,7072809.317085,0
+WMT.US,D,19790213,000000,0.0202797,0.0202797,0.0202797,0.0202797,1414555.7223063,0
+WMT.US,D,19790214,000000,0.0202797,0.0202797,0.0202797,0.0202797,1313512.9573005,0
+WMT.US,D,19790215,000000,0.0202797,0.0202797,0.0202797,0.0202797,5961372.6781304,0
+WMT.US,D,19790216,000000,0.0202797,0.0202797,0.0202797,0.0202797,1111445.850621,0
+WMT.US,D,19790220,000000,0.0202797,0.0202797,0.0202797,0.0202797,606232.02559202,0
+WMT.US,D,19790221,000000,0.0202797,0.0202797,0.0202797,0.0202797,808326.76726968,0
+WMT.US,D,19790222,000000,0.0202797,0.0202797,0.0202797,0.0202797,2526007.7140381,0
+WMT.US,D,19790223,000000,0.0202797,0.0202797,0.0202797,0.0202797,8487371.1805024,0
+WMT.US,D,19790226,000000,0.0202797,0.0202797,0.0202797,0.0202797,7881133.0137992,0
+WMT.US,D,19790227,000000,0.0202797,0.0202797,0.0202797,0.0202797,5052009.2869656,0
+WMT.US,D,19790228,000000,0.0202797,0.0202797,0.0202797,0.0202797,19298664.545031,0
+WMT.US,D,19790301,000000,0.0202797,0.0202797,0.0202797,0.0202797,808326.76726968,0
+WMT.US,D,19790302,000000,0.0202797,0.0202797,0.0202797,0.0202797,9093612.4177604,0
+WMT.US,D,19790305,000000,0.0202797,0.0202797,0.0202797,0.0202797,7982166.5671394,0
+WMT.US,D,19790306,000000,0.0202797,0.0202797,0.0202797,0.0202797,4041618.4835716,0
+WMT.US,D,19790307,000000,0.0202797,0.0202797,0.0202797,0.0202797,3435371.1052029,0
+WMT.US,D,19790308,000000,0.0202797,0.0202797,0.0202797,0.0202797,707274.79059781,0
+WMT.US,D,19790309,000000,0.0202797,0.0202797,0.0202797,0.0202797,1717674.8056577,0
+WMT.US,D,19790312,000000,0.0202797,0.0202797,0.0202797,0.0202797,1313512.9573005,0
+WMT.US,D,19790313,000000,0.0202797,0.0202797,0.0202797,0.0202797,1212476.3334054,0
+WMT.US,D,19790314,000000,0.0202797,0.0202797,0.0202797,0.0202797,909357.25005407,0
+WMT.US,D,19790316,000000,0.0202797,0.0202797,0.0202797,0.0202797,38597326.019505,0
+WMT.US,D,19790319,000000,0.0202797,0.0202797,0.0202797,0.0202797,15863302.651494,0
+WMT.US,D,19790320,000000,0.0202797,0.0202797,0.0202797,0.0202797,5557204.6886625,0
+WMT.US,D,19790321,000000,0.0202797,0.0202797,0.0202797,0.0202797,5860326.8425692,0
+WMT.US,D,19790322,000000,0.0202797,0.0202797,0.0202797,0.0202797,32433877.023029,0
+WMT.US,D,19790323,000000,0.0202797,0.0202797,0.0202797,0.0202797,5052009.2869656,0
+WMT.US,D,19790326,000000,0.0202797,0.0202797,0.0202797,0.0202797,707274.79059781,0
+WMT.US,D,19790327,000000,0.0202797,0.0202797,0.0202797,0.0202797,505210.75447367,0
+WMT.US,D,19790328,000000,0.0202797,0.0202797,0.0202797,0.0202797,1414555.7223063,0
+WMT.US,D,19790329,000000,0.0202797,0.0202797,0.0202797,0.0202797,8083206.2615896,0
+WMT.US,D,19790330,000000,0.0202797,0.0202797,0.0202797,0.0202797,4142642.825245,0
+WMT.US,D,19790402,000000,0.0202797,0.0202797,0.0202797,0.0202797,2323916.0429157,0
+WMT.US,D,19790403,000000,0.0202797,0.0202797,0.0202797,0.0202797,27988121.255545,0
+WMT.US,D,19790404,000000,0.0202797,0.0202797,0.0202797,0.0202797,404164.91891252,0
+WMT.US,D,19790405,000000,0.0202797,0.0202797,0.0202797,0.0202797,44457671.285408,0
+WMT.US,D,19790406,000000,0.0202797,0.0227646,0.0202797,0.0227646,29099554.823944,0
+WMT.US,D,19790409,000000,0.0227646,0.0227646,0.0227646,0.0227646,29806851.10843,0
+WMT.US,D,19790410,000000,0.0227646,0.0227646,0.0227646,0.0227646,24855872.304249,0
+WMT.US,D,19790411,000000,0.0227646,0.0227646,0.0227646,0.0227646,4243682.5196956,0
+WMT.US,D,19790412,000000,0.0227646,0.0227646,0.0227646,0.0227646,2323916.0429157,0
+WMT.US,D,19790416,000000,0.0227646,0.0227646,0.0227646,0.0227646,9194664.3944323,0
+WMT.US,D,19790417,000000,0.0227646,0.0227646,0.0227646,0.0227646,1313512.9573005,0
+WMT.US,D,19790418,000000,0.0227646,0.0227646,0.0227646,0.0227646,1818729.8528849,0
+WMT.US,D,19790419,000000,0.0227646,0.0227646,0.0227646,0.0227646,5557204.6886625,0
+WMT.US,D,19790420,000000,0.0227646,0.0227646,0.0227646,0.0227646,4344731.4258122,0
+WMT.US,D,19790423,000000,0.0227646,0.0227646,0.0227646,0.0227646,13741453.715258,0
+WMT.US,D,19790424,000000,0.0227646,0.0227646,0.0227646,0.0227646,12225855.227946,0
+WMT.US,D,19790425,000000,0.0227646,0.0227646,0.0227646,0.0227646,4445761.9085969,0
+WMT.US,D,19790426,000000,0.0227646,0.0227646,0.0227646,0.0227646,40921254.344642,0
+WMT.US,D,19790427,000000,0.0227646,0.0227646,0.0227646,0.0227646,11417540.742898,0
+WMT.US,D,19790430,000000,0.0227646,0.0227646,0.0227646,0.0227646,8386328.4154964,0
+WMT.US,D,19790501,000000,0.0227646,0.0227646,0.0227646,0.0227646,909357.25005407,0
+WMT.US,D,19790502,000000,0.0227646,0.0227646,0.0227646,0.0227646,606232.02559202,0
+WMT.US,D,19790503,000000,0.0227646,0.0227646,0.0227646,0.0227646,1010390.8033938,0
+WMT.US,D,19790504,000000,0.0227646,0.0227646,0.0227646,0.0227646,7375925.3298811,0
+WMT.US,D,19790507,000000,0.0227646,0.0227646,0.0227646,0.0227646,1717674.8056577,0
+WMT.US,D,19790508,000000,0.0227646,0.0227646,0.0227646,0.0227646,12427937.687402,0
+WMT.US,D,19790509,000000,0.0227646,0.0227646,0.0227646,0.0227646,14145609.422504,0
+WMT.US,D,19790510,000000,0.0227646,0.0227646,0.0227646,0.0227646,1313512.9573005,0
+WMT.US,D,19790511,000000,0.0227646,0.0227646,0.0227646,0.0227646,9598798.6077912,0
+WMT.US,D,19790514,000000,0.0227646,0.0227646,0.0227646,0.0227646,2121833.5834595,0
+WMT.US,D,19790515,000000,0.0227646,0.0227646,0.0227646,0.0227646,11821690.309033,0
+WMT.US,D,19790516,000000,0.0227646,0.0227646,0.0227646,0.0227646,2728071.7501622,0
+WMT.US,D,19790517,000000,0.0227646,0.0227646,0.0227646,0.0227646,11619610.920132,0
+WMT.US,D,19790518,000000,0.0227646,0.0227646,0.0227646,0.0227646,5052009.2869656,0
+WMT.US,D,19790521,000000,0.0227646,0.0227646,0.0227646,0.0227646,12225855.227946,0
+WMT.US,D,19790522,000000,0.0227646,0.0227646,0.0227646,0.0227646,24047560.889756,0
+WMT.US,D,19790523,000000,0.0227646,0.0227646,0.0227646,0.0227646,3132242.8101855,0
+WMT.US,D,19790525,000000,0.0227646,0.0227646,0.0227646,0.0227646,2424955.7373662,0
+WMT.US,D,19790529,000000,0.0227646,0.0227646,0.0227646,0.0227646,404164.91891252,0
+WMT.US,D,19790530,000000,0.0227646,0.0227646,0.0227646,0.0227646,202073.2477902,0
+WMT.US,D,19790531,000000,0.0227646,0.0227646,0.0227646,0.0227646,50621098.787997,0
+WMT.US,D,19790601,000000,0.0227646,0.0227646,0.0227646,0.0227646,8184236.744374,0
+WMT.US,D,19790604,000000,0.0227646,0.0227646,0.0227646,0.0227646,1212476.3334054,0
+WMT.US,D,19790605,000000,0.0227646,0.0227646,0.0227646,0.0227646,1717674.8056577,0
+WMT.US,D,19790606,000000,0.0227646,0.0227646,0.0227646,0.0227646,35263009.961532,0
+WMT.US,D,19790607,000000,0.0227646,0.0227646,0.0227646,0.0227646,5961372.6781304,0
+WMT.US,D,19790608,000000,0.0227646,0.0227646,0.0227646,0.0227646,1313512.9573005,0
+WMT.US,D,19790611,000000,0.0227646,0.0227646,0.0227646,0.0227646,1818729.8528849,0
+WMT.US,D,19790612,000000,0.0227646,0.0227646,0.0227646,0.0227646,1616647.3934286,0
+WMT.US,D,19790613,000000,0.0227646,0.0227646,0.0227646,0.0227646,5254079.4642002,0
+WMT.US,D,19790614,000000,0.0227646,0.0227646,0.0227646,0.0227646,7780087.1782384,0
+WMT.US,D,19790615,000000,0.0227646,0.0227646,0.0227646,0.0227646,202073.2477902,0
+WMT.US,D,19790618,000000,0.0227646,0.0227646,0.0227646,0.0227646,6870720.7165181,0
+WMT.US,D,19790619,000000,0.0227646,0.0227646,0.0227646,0.0227646,1212476.3334054,0
+WMT.US,D,19790620,000000,0.0227646,0.0227646,0.0227646,0.0227646,4546798.532492,0
+WMT.US,D,19790621,000000,0.0227646,0.0227646,0.0227646,0.0227646,202073.2477902,0
+WMT.US,D,19790622,000000,0.0227646,0.0227646,0.0227646,0.0227646,707274.79059781,0
+WMT.US,D,19790625,000000,0.0227646,0.0227646,0.0227646,0.0227646,9497771.1955619,0
+WMT.US,D,19790626,000000,0.0227646,0.0227646,0.0227646,0.0227646,11821690.309033,0
+WMT.US,D,19790627,000000,0.0227646,0.0227646,0.0227646,0.0227646,3637441.2824375,0
+WMT.US,D,19790628,000000,0.0227646,0.0227646,0.0227646,0.0227646,2526007.7140381,0
+WMT.US,D,19790629,000000,0.0227646,0.0227646,0.0227646,0.0227646,1919757.2651139,0
+WMT.US,D,19790702,000000,0.0227646,0.0227646,0.0202797,0.0202797,35060930.572629,0
+WMT.US,D,19790703,000000,0.0202797,0.0202797,0.0202797,0.0202797,20208031.006751,0
+WMT.US,D,19790705,000000,0.0202797,0.0202797,0.0202797,0.0202797,5052009.2869656,0
+WMT.US,D,19790706,000000,0.0202797,0.0202797,0.0202797,0.0202797,8992557.3705331,0
+WMT.US,D,19790709,000000,0.0202797,0.0202797,0.0202797,0.0202797,11114418.58899,0
+WMT.US,D,19790710,000000,0.0202797,0.0227646,0.0202797,0.0227646,2627047.4084885,0
+WMT.US,D,19790711,000000,0.0227646,0.0227646,0.0202797,0.0227646,14650826.318089,0
+WMT.US,D,19790712,000000,0.0227646,0.0227646,0.0227646,0.0227646,808326.76726968,0
+WMT.US,D,19790713,000000,0.0227646,0.0227646,0.0227646,0.0227646,3940560.3657888,0
+WMT.US,D,19790716,000000,0.0227646,0.0227646,0.0227646,0.0227646,2424955.7373662,0
+WMT.US,D,19790717,000000,0.0227646,0.0227646,0.0227646,0.0227646,1818729.8528849,0
+WMT.US,D,19790718,000000,0.0227646,0.0227646,0.0227646,0.0227646,202073.2477902,0
+WMT.US,D,19790719,000000,0.0227646,0.0227646,0.0227646,0.0227646,2627047.4084885,0
+WMT.US,D,19790720,000000,0.0227646,0.0227646,0.0227646,0.0227646,5759284.0775632,0
+WMT.US,D,19790723,000000,0.0227646,0.0227646,0.0227646,0.0227646,505210.75447367,0
+WMT.US,D,19790724,000000,0.0227646,0.0227646,0.0227646,0.0227646,5456168.0647674,0
+WMT.US,D,19790725,000000,0.0227646,0.0227646,0.0227646,0.0227646,909357.25005407,0
+WMT.US,D,19790726,000000,0.0227646,0.0227646,0.0227646,0.0227646,1313512.9573005,0
+WMT.US,D,19790727,000000,0.0227646,0.0227646,0.0227646,0.0227646,2627047.4084885,0
+WMT.US,D,19790730,000000,0.0227646,0.0227646,0.0227646,0.0227646,41123333.733545,0
+WMT.US,D,19790731,000000,0.0227646,0.0227646,0.0227646,0.0227646,12731065.982419,0
+WMT.US,D,19790801,000000,0.0227646,0.0227646,0.0227646,0.0227646,1313512.9573005,0
+WMT.US,D,19790802,000000,0.0227646,0.0227646,0.0227646,0.0227646,5860326.8425692,0
+WMT.US,D,19790803,000000,0.0227646,0.0227646,0.0227646,0.0227646,5557204.6886625,0
+WMT.US,D,19790806,000000,0.0227646,0.0227646,0.0227646,0.0227646,2930169.5623952,0
+WMT.US,D,19790807,000000,0.0227646,0.0253244,0.0227646,0.0253244,2728071.7501622,0
+WMT.US,D,19790808,000000,0.0253244,0.0253244,0.0253244,0.0253244,2728071.7501622,0
+WMT.US,D,19790809,000000,0.0253244,0.0253244,0.0253244,0.0253244,6668650.5392835,0
+WMT.US,D,19790810,000000,0.0253244,0.0253244,0.0253244,0.0253244,7780087.1782384,0
+WMT.US,D,19790813,000000,0.0253244,0.0253244,0.0253244,0.0253244,4344731.4258122,0
+WMT.US,D,19790814,000000,0.0253244,0.0253244,0.0253244,0.0253244,40618141.402403,0
+WMT.US,D,19790815,000000,0.0253244,0.0253244,0.0253244,0.0253244,30109960.980115,0
+WMT.US,D,19790816,000000,0.0253244,0.0278777,0.0253244,0.0278777,40315016.177939,0
+WMT.US,D,19790817,000000,0.0278777,0.0278777,0.0253244,0.0253244,6365519.1737106,0
+WMT.US,D,19790820,000000,0.0253244,0.0253244,0.0253244,0.0253244,3536395.4468764,0
+WMT.US,D,19790821,000000,0.0253244,0.0253244,0.0253244,0.0253244,3334331.4107524,0
+WMT.US,D,19790822,000000,0.0253244,0.0278777,0.0253244,0.0278777,11215458.283441,0
+WMT.US,D,19790823,000000,0.0278777,0.0278777,0.0278777,0.0278777,4647847.438608,0
+WMT.US,D,19790824,000000,0.0278777,0.0278777,0.0278777,0.0278777,13943539.245269,0
+WMT.US,D,19790827,000000,0.0278777,0.0278777,0.0278777,0.0278777,5456168.0647674,0
+WMT.US,D,19790828,000000,0.0278777,0.0278777,0.0278777,0.0278777,2930169.5623952,0
+WMT.US,D,19790829,000000,0.0278777,0.0278777,0.0278777,0.0278777,1717674.8056577,0
+WMT.US,D,19790830,000000,0.0278777,0.0304277,0.0278777,0.0304277,6466561.9387163,0
+WMT.US,D,19790831,000000,0.0304277,0.0304277,0.0304277,0.0304277,6971763.4815238,0
+WMT.US,D,19790904,000000,0.0304277,0.0304277,0.0278777,0.0278777,3940560.3657888,0
+WMT.US,D,19790905,000000,0.0278777,0.0278777,0.0278777,0.0278777,15156021.719786,0
+WMT.US,D,19790906,000000,0.0278777,0.0278777,0.0278777,0.0278777,1313512.9573005,0
+WMT.US,D,19790907,000000,0.0278777,0.0278777,0.0278777,0.0278777,5860326.8425692,0
+WMT.US,D,19790910,000000,0.0278777,0.0278777,0.0278777,0.0278777,707274.79059781,0
+WMT.US,D,19790911,000000,0.0278777,0.0278777,0.0278777,0.0278777,3637441.2824375,0
+WMT.US,D,19790912,000000,0.0278777,0.0278777,0.0278777,0.0278777,20713226.408448,0
+WMT.US,D,19790913,000000,0.0278777,0.0278777,0.0278777,0.0278777,1212476.3334054,0
+WMT.US,D,19790914,000000,0.0278777,0.0278777,0.0278777,0.0278777,3637441.2824375,0
+WMT.US,D,19790917,000000,0.0278777,0.0278777,0.0278777,0.0278777,16469540.818197,0
+WMT.US,D,19790918,000000,0.0278777,0.0278777,0.0278777,0.0278777,19500750.075042,0
+WMT.US,D,19790919,000000,0.0278777,0.0278777,0.0278777,0.0278777,13640414.020807,0
+WMT.US,D,19790920,000000,0.0278777,0.0278777,0.0278777,0.0278777,9295688.7361057,0
+WMT.US,D,19790921,000000,0.0278777,0.0278777,0.0278777,0.0278777,1717674.8056577,0
+WMT.US,D,19790924,000000,0.0278777,0.0278777,0.0278777,0.0278777,2020796.9595644,0
+WMT.US,D,19790925,000000,0.0278777,0.0278777,0.0278777,0.0278777,1010390.8033938,0
+WMT.US,D,19790926,000000,0.0278777,0.0278777,0.0278777,0.0278777,909357.25005407,0
+WMT.US,D,19790927,000000,0.0278777,0.0278777,0.0278777,0.0278777,12630014.005747,0
+WMT.US,D,19790928,000000,0.0278777,0.0278777,0.0278777,0.0278777,5759284.0775632,0
+WMT.US,D,19791001,000000,0.0278777,0.0278777,0.0278777,0.0278777,5052009.2869656,0
+WMT.US,D,19791002,000000,0.0278777,0.0278777,0.0278777,0.0278777,15560183.568143,0
+WMT.US,D,19791003,000000,0.0278777,0.0278777,0.0278777,0.0278777,505210.75447367,0
+WMT.US,D,19791004,000000,0.0278777,0.0278777,0.0278777,0.0278777,91340292.167072,0
+WMT.US,D,19791005,000000,0.0278777,0.0278777,0.0278777,0.0278777,909357.25005407,0
+WMT.US,D,19791008,000000,0.0278777,0.0278777,0.0253244,0.0278777,4445761.9085969,0
+WMT.US,D,19791009,000000,0.0253244,0.0253244,0.0253244,0.0253244,10205055.197826,0
+WMT.US,D,19791010,000000,0.0253244,0.0253244,0.0227646,0.0253244,15358104.179242,0
+WMT.US,D,19791011,000000,0.0253244,0.0253244,0.0253244,0.0253244,28897481.576154,0
+WMT.US,D,19791012,000000,0.0253244,0.0278777,0.0253244,0.0253244,74466586.429959,0
+WMT.US,D,19791015,000000,0.0253244,0.0253244,0.0253244,0.0253244,6870720.7165181,0
+WMT.US,D,19791016,000000,0.0253244,0.0253244,0.0253244,0.0253244,25361067.705945,0
+WMT.US,D,19791017,000000,0.0253244,0.0253244,0.0253244,0.0253244,11619610.920132,0
+WMT.US,D,19791018,000000,0.0253244,0.0253244,0.0253244,0.0253244,505210.75447367,0
+WMT.US,D,19791019,000000,0.0253244,0.0253244,0.0253244,0.0253244,1717674.8056577,0
+WMT.US,D,19791022,000000,0.0253244,0.0253244,0.0253244,0.0253244,10407137.657282,0
+WMT.US,D,19791023,000000,0.0253244,0.0253244,0.0253244,0.0253244,19500750.075042,0
+WMT.US,D,19791024,000000,0.0253244,0.0253244,0.0253244,0.0253244,13842505.69193,0
+WMT.US,D,19791025,000000,0.0253244,0.0253244,0.0253244,0.0253244,808326.76726968,0
+WMT.US,D,19791026,000000,0.0253244,0.0253244,0.0253244,0.0253244,13741453.715258,0
+WMT.US,D,19791029,000000,0.0253244,0.0253244,0.0253244,0.0253244,8588407.8043975,0
+WMT.US,D,19791030,000000,0.0253244,0.0253244,0.0253244,0.0253244,60927205.962493,0
+WMT.US,D,19791031,000000,0.0253244,0.0253244,0.0253244,0.0253244,6567610.844833,0
+WMT.US,D,19791101,000000,0.0253244,0.0253244,0.0253244,0.0253244,505210.75447367,0
+WMT.US,D,19791102,000000,0.0253244,0.0253244,0.0253244,0.0253244,21016351.63291,0
+WMT.US,D,19791105,000000,0.0253244,0.0253244,0.0253244,0.0253244,17176827.891016,0
+WMT.US,D,19791106,000000,0.0253244,0.0253244,0.0253244,0.0253244,404164.91891252,0
+WMT.US,D,19791107,000000,0.0253244,0.0253244,0.0253244,0.0253244,6163439.7848095,0
+WMT.US,D,19791108,000000,0.0253244,0.0253244,0.0253244,0.0253244,808326.76726968,0
+WMT.US,D,19791109,000000,0.0253244,0.0253244,0.0253244,0.0253244,5860326.8425692,0
+WMT.US,D,19791112,000000,0.0253244,0.0253244,0.0253244,0.0253244,1818729.8528849,0
+WMT.US,D,19791113,000000,0.0253244,0.0253244,0.0253244,0.0253244,14448740.788077,0
+WMT.US,D,19791114,000000,0.0253244,0.0253244,0.0253244,0.0253244,6163439.7848095,0
+WMT.US,D,19791115,000000,0.0253244,0.0253244,0.0253244,0.0253244,2728071.7501622,0
+WMT.US,D,19791116,000000,0.0253244,0.0253244,0.0253244,0.0253244,2829120.6562787,0
+WMT.US,D,19791119,000000,0.0253244,0.0253244,0.0253244,0.0253244,5355122.2292062,0
+WMT.US,D,19791120,000000,0.0278777,0.0278777,0.0278777,0.0278777,1616647.3934286,0
+WMT.US,D,19791121,000000,0.0278777,0.0278777,0.0278777,0.0278777,909357.25005407,0
+WMT.US,D,19791123,000000,0.0278777,0.0278777,0.0278777,0.0278777,202073.2477902,0
+WMT.US,D,19791126,000000,0.0278777,0.0278777,0.0278777,0.0278777,15257058.343681,0
+WMT.US,D,19791127,000000,0.0304277,0.0304277,0.0304277,0.0304277,15257058.343681,0
+WMT.US,D,19791128,000000,0.0304277,0.0304277,0.0304277,0.0304277,3334331.4107524,0
+WMT.US,D,19791129,000000,0.0304277,0.0304277,0.0304277,0.0304277,2829120.6562787,0
+WMT.US,D,19791130,000000,0.0304277,0.0304277,0.0304277,0.0304277,22026748.577414,0
+WMT.US,D,19791203,000000,0.0304277,0.0304277,0.0304277,0.0304277,4950966.5219596,0
+WMT.US,D,19791204,000000,0.0304277,0.0304277,0.0304277,0.0304277,2829120.6562787,0
+WMT.US,D,19791205,000000,0.0304277,0.0304277,0.0304277,0.0304277,23239231.05193,0
+WMT.US,D,19791206,000000,0.0304277,0.0304277,0.0304277,0.0304277,15257058.343681,0
+WMT.US,D,19791207,000000,0.0304277,0.0304277,0.0304277,0.0304277,1313512.9573005,0
+WMT.US,D,19791210,000000,0.0304277,0.0329061,0.0304277,0.0329061,2930169.5623952,0
+WMT.US,D,19791211,000000,0.0329061,0.0329061,0.0304277,0.0304277,5961372.6781304,0
+WMT.US,D,19791212,000000,0.0304277,0.0304277,0.0304277,0.0304277,3435371.1052029,0
+WMT.US,D,19791213,000000,0.0304277,0.0304277,0.0304277,0.0304277,2627047.4084885,0
+WMT.US,D,19791214,000000,0.0304277,0.0304277,0.0304277,0.0304277,909357.25005407,0
+WMT.US,D,19791217,000000,0.0304277,0.0304277,0.0304277,0.0304277,8285288.7210462,0
+WMT.US,D,19791218,000000,0.0304277,0.0304277,0.0304277,0.0304277,5961372.6781304,0
+WMT.US,D,19791219,000000,0.0304277,0.0304277,0.0304277,0.0304277,2222885.5601314,0
+WMT.US,D,19791220,000000,0.0304277,0.0304277,0.0304277,0.0304277,3435371.1052029,0
+WMT.US,D,19791221,000000,0.0304277,0.0304277,0.0304277,0.0304277,4344731.4258122,0
+WMT.US,D,19791224,000000,0.0304277,0.0304277,0.0304277,0.0304277,1313512.9573005,0
+WMT.US,D,19791226,000000,0.0304277,0.0304277,0.0304277,0.0304277,404164.91891252,0
+WMT.US,D,19791227,000000,0.0304277,0.0304277,0.0278777,0.0278777,12225855.227946,0
+WMT.US,D,19791228,000000,0.0278777,0.0278777,0.0278777,0.0278777,505210.75447367,0
+WMT.US,D,19791231,000000,0.0278777,0.0278777,0.0278777,0.0278777,1010390.8033938,0
+WMT.US,D,19800102,000000,0.0278777,0.0304277,0.0278777,0.0278777,2728071.7501622,0
+WMT.US,D,19800103,000000,0.0278777,0.0304277,0.0278777,0.0278777,6062406.23147,0
+WMT.US,D,19800104,000000,0.0278777,0.0304277,0.0278777,0.0304277,3637441.2824375,0
+WMT.US,D,19800107,000000,0.0304277,0.0304277,0.0278777,0.0304277,1616647.3934286,0
+WMT.US,D,19800108,000000,0.0304277,0.0304277,0.0278777,0.0304277,7780087.1782384,0
+WMT.US,D,19800109,000000,0.0304277,0.0304277,0.0304277,0.0304277,2627047.4084885,0
+WMT.US,D,19800110,000000,0.0304277,0.0304277,0.0304277,0.0304277,19904887.358957,0
+WMT.US,D,19800111,000000,0.0304277,0.0304277,0.0304277,0.0304277,2728071.7501622,0
+WMT.US,D,19800114,000000,0.0304277,0.0304277,0.0304277,0.0304277,19601777.487271,0
+WMT.US,D,19800115,000000,0.0304277,0.0304277,0.0304277,0.0304277,18086182.070515,0
+WMT.US,D,19800116,000000,0.0304277,0.0304277,0.0304277,0.0304277,808326.76726968,0
+WMT.US,D,19800117,000000,0.0304277,0.0304277,0.0304277,0.0304277,10710250.599523,0
+WMT.US,D,19800118,000000,0.0304277,0.0304277,0.0278777,0.0278777,8184236.744374,0
+WMT.US,D,19800121,000000,0.0278777,0.0278777,0.0278777,0.0278777,4748893.2741692,0
+WMT.US,D,19800122,000000,0.0278777,0.0278777,0.0278777,0.0278777,4546798.532492,0
+WMT.US,D,19800123,000000,0.0278777,0.0278777,0.0278777,0.0278777,11013369.682874,0
+WMT.US,D,19800124,000000,0.0278777,0.0304277,0.0278777,0.0304277,5557204.6886625,0
+WMT.US,D,19800125,000000,0.0304277,0.0304277,0.0304277,0.0304277,3940560.3657888,0
+WMT.US,D,19800128,000000,0.0304277,0.0304277,0.0304277,0.0304277,101036.6238951,0
+WMT.US,D,19800129,000000,0.0304277,0.0304277,0.0304277,0.0304277,17176827.891016,0
+WMT.US,D,19800130,000000,0.0304277,0.0304277,0.0304277,0.0304277,2020796.9595644,0
+WMT.US,D,19800131,000000,0.0304277,0.0304277,0.0304277,0.0304277,606232.02559202,0
+WMT.US,D,19800201,000000,0.0304277,0.0304277,0.0304277,0.0304277,1515595.4167568,0
+WMT.US,D,19800204,000000,0.0304277,0.0304277,0.0304277,0.0304277,2930169.5623952,0
+WMT.US,D,19800205,000000,0.0304277,0.0304277,0.0304277,0.0304277,7982166.5671394,0
+WMT.US,D,19800206,000000,0.0304277,0.0304277,0.0304277,0.0304277,5557204.6886625,0
+WMT.US,D,19800207,000000,0.0304277,0.0304277,0.0304277,0.0304277,3334331.4107524,0
+WMT.US,D,19800208,000000,0.0304277,0.0304277,0.0304277,0.0304277,1212476.3334054,0
+WMT.US,D,19800211,000000,0.0304277,0.0304277,0.0304277,0.0304277,1212476.3334054,0
+WMT.US,D,19800212,000000,0.0304277,0.0304277,0.0304277,0.0304277,3839536.0241154,0
+WMT.US,D,19800213,000000,0.0304277,0.0304277,0.0278777,0.0304277,3233273.2929696,0
+WMT.US,D,19800214,000000,0.0304277,0.0304277,0.0304277,0.0304277,3536395.4468764,0
+WMT.US,D,19800215,000000,0.0304277,0.0304277,0.0304277,0.0304277,2020796.9595644,0
+WMT.US,D,19800219,000000,0.0304277,0.0304277,0.0304277,0.0304277,6365519.1737106,0
+WMT.US,D,19800220,000000,0.0304277,0.0304277,0.0278777,0.0304277,1313512.9573005,0
+WMT.US,D,19800221,000000,0.0278777,0.0278777,0.0278777,0.0278777,3839536.0241154,0
+WMT.US,D,19800222,000000,0.0278777,0.0278777,0.0278777,0.0278777,7780087.1782384,0
+WMT.US,D,19800225,000000,0.0278777,0.0278777,0.0278777,0.0278777,2323916.0429157,0
+WMT.US,D,19800226,000000,0.0278777,0.0278777,0.0278777,0.0278777,404164.91891252,0
+WMT.US,D,19800227,000000,0.0278777,0.0278777,0.0278777,0.0278777,2424955.7373662,0
+WMT.US,D,19800228,000000,0.0278777,0.0278777,0.0278777,0.0278777,5860326.8425692,0
+WMT.US,D,19800229,000000,0.0278777,0.0278777,0.0278777,0.0278777,5860326.8425692,0
+WMT.US,D,19800303,000000,0.0278777,0.0278777,0.0278777,0.0278777,2728071.7501622,0
+WMT.US,D,19800304,000000,0.0278777,0.0278777,0.0278777,0.0278777,4546798.532492,0
+WMT.US,D,19800305,000000,0.0278777,0.0278777,0.0253244,0.0278777,37384858.897765,0
+WMT.US,D,19800306,000000,0.0278777,0.0278777,0.0253244,0.0253244,18591383.613322,0
+WMT.US,D,19800307,000000,0.0253244,0.0253244,0.0253244,0.0253244,6264491.7614817,0
+WMT.US,D,19800310,000000,0.0253244,0.0253244,0.0253244,0.0253244,33343249.62586,0
+WMT.US,D,19800311,000000,0.0253244,0.0278777,0.0253244,0.0253244,25158988.317044,0
+WMT.US,D,19800312,000000,0.0253244,0.0253244,0.0253244,0.0253244,16570583.583202,0
+WMT.US,D,19800313,000000,0.0253244,0.0253244,0.0253244,0.0253244,4243682.5196956,0
+WMT.US,D,19800314,000000,0.0253244,0.0253244,0.0253244,0.0253244,15661207.909816,0
+WMT.US,D,19800317,000000,0.0253244,0.0253244,0.0253244,0.0253244,29099554.823944,0
+WMT.US,D,19800318,000000,0.0253244,0.0253244,0.0253244,0.0253244,28392280.033347,0
+WMT.US,D,19800319,000000,0.0253244,0.0253244,0.0253244,0.0253244,23643405.182509,0
+WMT.US,D,19800320,000000,0.0253244,0.0253244,0.0253244,0.0253244,8992557.3705331,0
+WMT.US,D,19800321,000000,0.0253244,0.0253244,0.0253244,0.0253244,4849936.0391752,0
+WMT.US,D,19800324,000000,0.0253244,0.0253244,0.0253244,0.0253244,9800893.3494687,0
+WMT.US,D,19800325,000000,0.0253244,0.0253244,0.0253244,0.0253244,2424955.7373662,0
+WMT.US,D,19800326,000000,0.0253244,0.0253244,0.0253244,0.0253244,1515595.4167568,0
+WMT.US,D,19800327,000000,0.0253244,0.0253244,0.0253244,0.0253244,24148588.301985,0
+WMT.US,D,19800328,000000,0.0253244,0.0253244,0.0253244,0.0253244,6870720.7165181,0
+WMT.US,D,19800331,000000,0.0253244,0.0253244,0.0253244,0.0253244,4950966.5219596,0
+WMT.US,D,19800401,000000,0.0253244,0.0253244,0.0253244,0.0253244,10205055.197826,0
+WMT.US,D,19800402,000000,0.0253244,0.0253244,0.0253244,0.0253244,13943539.245269,0
+WMT.US,D,19800403,000000,0.0253244,0.0253244,0.0253244,0.0253244,4445761.9085969,0
+WMT.US,D,19800407,000000,0.0253244,0.0253244,0.0253244,0.0253244,1515595.4167568,0
+WMT.US,D,19800408,000000,0.0253244,0.0253244,0.0253244,0.0253244,14044582.010275,0
+WMT.US,D,19800409,000000,0.0253244,0.0253244,0.0253244,0.0253244,11518571.225682,0
+WMT.US,D,19800410,000000,0.0253244,0.0253244,0.0253244,0.0253244,5153042.8403052,0
+WMT.US,D,19800411,000000,0.0253244,0.0278777,0.0253244,0.0278777,9598798.6077912,0
+WMT.US,D,19800414,000000,0.0278777,0.0278777,0.0278777,0.0278777,3031209.2568457,0
+WMT.US,D,19800415,000000,0.0278777,0.0278777,0.0253244,0.0253244,11619610.920132,0
+WMT.US,D,19800416,000000,0.0253244,0.0253244,0.0253244,0.0253244,1414555.7223063,0
+WMT.US,D,19800417,000000,0.0253244,0.0253244,0.0253244,0.0253244,5759284.0775632,0
+WMT.US,D,19800418,000000,0.0278777,0.0278777,0.0278777,0.0278777,1515595.4167568,0
+WMT.US,D,19800421,000000,0.0278777,0.0278777,0.0278777,0.0278777,2829120.6562787,0
+WMT.US,D,19800422,000000,0.0278777,0.0278777,0.0278777,0.0278777,2222885.5601314,0
+WMT.US,D,19800423,000000,0.0278777,0.0278777,0.0278777,0.0278777,4748893.2741692,0
+WMT.US,D,19800424,000000,0.0304277,0.0304277,0.0304277,0.0304277,4344731.4258122,0
+WMT.US,D,19800425,000000,0.0304277,0.0304277,0.0304277,0.0304277,15054975.884224,0
+WMT.US,D,19800428,000000,0.0304277,0.0304277,0.0304277,0.0304277,13943539.245269,0
+WMT.US,D,19800429,000000,0.0304277,0.0304277,0.0278777,0.0278777,3334331.4107524,0
+WMT.US,D,19800430,000000,0.0278777,0.0278777,0.0278777,0.0278777,505210.75447367,0
+WMT.US,D,19800501,000000,0.0278777,0.0278777,0.0278777,0.0278777,3637441.2824375,0
+WMT.US,D,19800502,000000,0.0278777,0.0278777,0.0278777,0.0278777,3839536.0241154,0
+WMT.US,D,19800505,000000,0.0278777,0.0304277,0.0278777,0.0304277,13135218.61911,0
+WMT.US,D,19800506,000000,0.0304277,0.0304277,0.0304277,0.0304277,404164.91891252,0
+WMT.US,D,19800507,000000,0.0304277,0.0304277,0.0304277,0.0304277,15762259.886488,0
+WMT.US,D,19800508,000000,0.0304277,0.0304277,0.0304277,0.0304277,24249627.996435,0
+WMT.US,D,19800509,000000,0.0304277,0.0304277,0.0304277,0.0304277,2627047.4084885,0
+WMT.US,D,19800512,000000,0.0304277,0.0304277,0.0304277,0.0304277,22026748.577414,0
+WMT.US,D,19800513,000000,0.0304277,0.0304277,0.0304277,0.0304277,1010390.8033938,0
+WMT.US,D,19800514,000000,0.0278777,0.0278777,0.0278777,0.0278777,128725129.57095,0
+WMT.US,D,19800515,000000,0.0278777,0.0278777,0.0278777,0.0278777,1111445.850621,0
+WMT.US,D,19800516,000000,0.0278777,0.0304277,0.0278777,0.0304277,2627047.4084885,0
+WMT.US,D,19800519,000000,0.0304277,0.0304277,0.0278777,0.0304277,3435371.1052029,0
+WMT.US,D,19800520,000000,0.0304277,0.0304277,0.0304277,0.0304277,404164.91891252,0
+WMT.US,D,19800521,000000,0.0304277,0.0304277,0.0278777,0.0278777,42335813.137507,0
+WMT.US,D,19800522,000000,0.0278777,0.0304277,0.0278777,0.0304277,4748893.2741692,0
+WMT.US,D,19800523,000000,0.0304277,0.0304277,0.0304277,0.0304277,2424955.7373662,0
+WMT.US,D,19800527,000000,0.0304277,0.0304277,0.0304277,0.0304277,1414555.7223063,0
+WMT.US,D,19800528,000000,0.0304277,0.0304277,0.0304277,0.0304277,2020796.9595644,0
+WMT.US,D,19800529,000000,0.0304277,0.0304277,0.0304277,0.0304277,62341752.473136,0
+WMT.US,D,19800530,000000,0.0304277,0.0304277,0.0304277,0.0304277,23239231.05193,0
+WMT.US,D,19800602,000000,0.0304277,0.0304277,0.0278777,0.0304277,52742941.58312,0
+WMT.US,D,19800603,000000,0.0304277,0.0304277,0.0278777,0.0304277,12832108.747425,0
+WMT.US,D,19800604,000000,0.0304277,0.0304277,0.0304277,0.0304277,22835069.203573,0
+WMT.US,D,19800605,000000,0.0304277,0.0304277,0.0304277,0.0304277,24855872.304249,0
+WMT.US,D,19800606,000000,0.0304277,0.0304277,0.0304277,0.0304277,14246652.18751,0
+WMT.US,D,19800609,000000,0.0304277,0.0304277,0.0304277,0.0304277,17884102.681614,0
+WMT.US,D,19800610,000000,0.0304277,0.0329061,0.0304277,0.0329061,19298664.545031,0
+WMT.US,D,19800611,000000,0.0329061,0.0329061,0.0329061,0.0329061,9295688.7361057,0
+WMT.US,D,19800612,000000,0.0329061,0.0329061,0.0329061,0.0329061,16065378.96984,0
+WMT.US,D,19800613,000000,0.0329061,0.0329061,0.0329061,0.0329061,5759284.0775632,0
+WMT.US,D,19800616,000000,0.0329061,0.0329061,0.0329061,0.0329061,5658250.5242237,0
+WMT.US,D,19800617,000000,0.0329061,0.035489,0.0329061,0.035489,22228824.89576,0
+WMT.US,D,19800618,000000,0.035489,0.035489,0.0329061,0.0329061,2728071.7501622,0
+WMT.US,D,19800619,000000,0.0329061,0.0329061,0.0329061,0.0329061,6769687.1631785,0
+WMT.US,D,19800620,000000,0.0329061,0.0329061,0.0329061,0.0329061,20208031.006751,0
+WMT.US,D,19800623,000000,0.0329061,0.0329061,0.0329061,0.0329061,2020796.9595644,0
+WMT.US,D,19800624,000000,0.0329061,0.0329061,0.0329061,0.0329061,40921254.344642,0
+WMT.US,D,19800625,000000,0.0329061,0.0329061,0.0329061,0.0329061,4748893.2741692,0
+WMT.US,D,19800626,000000,0.0329061,0.0329061,0.0329061,0.0329061,12933142.300765,0
+WMT.US,D,19800627,000000,0.0329061,0.0329061,0.0329061,0.0329061,6971763.4815238,0
+WMT.US,D,19800630,000000,0.0329061,0.0329061,0.0329061,0.0329061,4647847.438608,0
+WMT.US,D,19800701,000000,0.0329061,0.0329061,0.0329061,0.0329061,7072809.317085,0
+WMT.US,D,19800702,000000,0.0329061,0.0329061,0.0329061,0.0329061,10205055.197826,0
+WMT.US,D,19800703,000000,0.0329061,0.0329061,0.0329061,0.0329061,7072809.317085,0
+WMT.US,D,19800707,000000,0.0329061,0.0329061,0.0329061,0.0329061,5961372.6781304,0
+WMT.US,D,19800708,000000,0.0329061,0.035489,0.0329061,0.035489,18490350.059983,0
+WMT.US,D,19800709,000000,0.035489,0.035489,0.035489,0.035489,3132242.8101855,0
+WMT.US,D,19800710,000000,0.035489,0.035489,0.0329061,0.0329061,41426446.675786,0
+WMT.US,D,19800711,000000,0.0329061,0.035489,0.0329061,0.035489,10609207.834517,0
+WMT.US,D,19800714,000000,0.035489,0.035489,0.035489,0.035489,4950966.5219596,0
+WMT.US,D,19800715,000000,0.035489,0.035489,0.035489,0.035489,26775635.710473,0
+WMT.US,D,19800716,000000,0.035489,0.038,0.035489,0.038,12326897.992952,0
+WMT.US,D,19800717,000000,0.038,0.038,0.038,0.038,22632999.026339,0
+WMT.US,D,19800718,000000,0.038,0.038,0.038,0.038,6466561.9387163,0
+WMT.US,D,19800721,000000,0.038,0.038,0.038,0.038,5759284.0775632,0
+WMT.US,D,19800722,000000,0.038,0.038,0.035489,0.038,12023766.627379,0
+WMT.US,D,19800723,000000,0.038,0.038,0.035489,0.035489,3233273.2929696,0
+WMT.US,D,19800724,000000,0.035489,0.038,0.035489,0.038,2526007.7140381,0
+WMT.US,D,19800725,000000,0.038,0.038,0.035489,0.035489,3536395.4468764,0
+WMT.US,D,19800728,000000,0.035489,0.038,0.035489,0.038,8891542.2405255,0
+WMT.US,D,19800729,000000,0.038,0.038,0.038,0.038,2323916.0429157,0
+WMT.US,D,19800730,000000,0.038,0.038,0.038,0.038,4546798.532492,0
+WMT.US,D,19800731,000000,0.038,0.038,0.038,0.038,1111445.850621,0
+WMT.US,D,19800801,000000,0.038,0.038,0.038,0.038,56885599.761145,0
+WMT.US,D,19800804,000000,0.038,0.038,0.038,0.038,3233273.2929696,0
+WMT.US,D,19800805,000000,0.038,0.038,0.038,0.038,10205055.197826,0
+WMT.US,D,19800806,000000,0.038,0.038,0.038,0.038,7881133.0137992,0
+WMT.US,D,19800807,000000,0.038,0.038,0.038,0.038,2526007.7140381,0
+WMT.US,D,19800808,000000,0.038,0.0405233,0.038,0.0405233,15257058.343681,0
+WMT.US,D,19800811,000000,0.0405233,0.0405233,0.0405233,0.0405233,6668650.5392835,0
+WMT.US,D,19800812,000000,0.0405233,0.0430767,0.0405233,0.0405233,7072809.317085,0
+WMT.US,D,19800813,000000,0.0405233,0.0405233,0.0405233,0.0405233,16368501.123746,0
+WMT.US,D,19800814,000000,0.0405233,0.0430767,0.0405233,0.0405233,3940560.3657888,0
+WMT.US,D,19800815,000000,0.0430767,0.0430767,0.0430767,0.0430767,9497771.1955619,0
+WMT.US,D,19800818,000000,0.0430767,0.0430767,0.0430767,0.0430767,5052009.2869656,0
+WMT.US,D,19800819,000000,0.0430767,0.0430767,0.0405233,0.0405233,11922730.003484,0
+WMT.US,D,19800820,000000,0.0405233,0.0405233,0.0405233,0.0405233,5961372.6781304,0
+WMT.US,D,19800821,000000,0.0405233,0.0405233,0.0405233,0.0405233,4142642.825245,0
+WMT.US,D,19800822,000000,0.0430767,0.0430767,0.0430767,0.0430767,3334331.4107524,0
+WMT.US,D,19800825,000000,0.0430767,0.0430767,0.0430767,0.0430767,5759284.0775632,0
+WMT.US,D,19800826,000000,0.0430767,0.0430767,0.0430767,0.0430767,16772662.972103,0
+WMT.US,D,19800827,000000,0.0430767,0.0430767,0.0430767,0.0430767,28493319.727797,0
+WMT.US,D,19800828,000000,0.0430767,0.0430767,0.0430767,0.0430767,6163439.7848095,0
+WMT.US,D,19800829,000000,0.0430767,0.0430767,0.0430767,0.0430767,2627047.4084885,0
+WMT.US,D,19800902,000000,0.0430767,0.0430767,0.0405233,0.0430767,2121833.5834595,0
+WMT.US,D,19800903,000000,0.0430767,0.0430767,0.0430767,0.0430767,17682020.222158,0
+WMT.US,D,19800904,000000,0.0430767,0.0430767,0.0430767,0.0430767,13640414.020807,0
+WMT.US,D,19800905,000000,0.0430767,0.0430767,0.0430767,0.0430767,23239231.05193,0
+WMT.US,D,19800908,000000,0.0430767,0.0430767,0.0430767,0.0430767,5153042.8403052,0
+WMT.US,D,19800909,000000,0.0430767,0.0430767,0.0430767,0.0430767,23340258.46416,0
+WMT.US,D,19800910,000000,0.0430767,0.0430767,0.0430767,0.0430767,7679032.131011,0
+WMT.US,D,19800911,000000,0.0430767,0.0430767,0.0430767,0.0430767,15762259.886488,0
+WMT.US,D,19800912,000000,0.0456043,0.0456043,0.0456043,0.0456043,22329873.801877,0
+WMT.US,D,19800915,000000,0.0456043,0.0481347,0.0456043,0.0481347,15156021.719786,0
+WMT.US,D,19800916,000000,0.0481347,0.0481347,0.0481347,0.0481347,6567610.844833,0
+WMT.US,D,19800917,000000,0.0481347,0.0481347,0.0481347,0.0481347,29806851.10843,0
+WMT.US,D,19800918,000000,0.0481347,0.0481347,0.0481347,0.0481347,6567610.844833,0
+WMT.US,D,19800919,000000,0.0481347,0.0481347,0.0481347,0.0481347,3132242.8101855,0
+WMT.US,D,19800922,000000,0.0481347,0.0481347,0.0481347,0.0481347,2829120.6562787,0
+WMT.US,D,19800923,000000,0.0481347,0.0481347,0.0456043,0.0456043,2424955.7373662,0
+WMT.US,D,19800924,000000,0.0456043,0.0456043,0.0430767,0.0430767,26775635.710473,0
+WMT.US,D,19800925,000000,0.0430767,0.0430767,0.0430767,0.0430767,505210.75447367,0
+WMT.US,D,19800926,000000,0.0430767,0.0430767,0.0430767,0.0430767,606232.02559202,0
+WMT.US,D,19800929,000000,0.0430767,0.0430767,0.0430767,0.0430767,1414555.7223063,0
+WMT.US,D,19800930,000000,0.0430767,0.0430767,0.0430767,0.0430767,6365519.1737106,0
+WMT.US,D,19801001,000000,0.0430767,0.0456043,0.0430767,0.0456043,4748893.2741692,0
+WMT.US,D,19801002,000000,0.0456043,0.0481347,0.0456043,0.0481347,3435371.1052029,0
+WMT.US,D,19801003,000000,0.0481347,0.0481347,0.0481347,0.0481347,2526007.7140381,0
+WMT.US,D,19801006,000000,0.0481347,0.0481347,0.0481347,0.0481347,3637441.2824375,0
+WMT.US,D,19801007,000000,0.0481347,0.0481347,0.0456043,0.0456043,1616647.3934286,0
+WMT.US,D,19801008,000000,0.0456043,0.0481347,0.0456043,0.0481347,13539380.467467,0
+WMT.US,D,19801009,000000,0.0481347,0.0481347,0.0481347,0.0481347,3738484.0474435,0
+WMT.US,D,19801010,000000,0.0481347,0.0481347,0.0481347,0.0481347,2728071.7501622,0
+WMT.US,D,19801013,000000,0.0481347,0.0481347,0.0481347,0.0481347,5860326.8425692,0
+WMT.US,D,19801014,000000,0.0481347,0.0481347,0.0481347,0.0481347,23643405.182509,0
+WMT.US,D,19801015,000000,0.0481347,0.0481347,0.0481347,0.0481347,9800893.3494687,0
+WMT.US,D,19801016,000000,0.0481347,0.0481347,0.0481347,0.0481347,3637441.2824375,0
+WMT.US,D,19801017,000000,0.0481347,0.0481347,0.0456043,0.0456043,8487371.1805024,0
+WMT.US,D,19801020,000000,0.0456043,0.0456043,0.0456043,0.0456043,2020796.9595644,0
+WMT.US,D,19801021,000000,0.0456043,0.0456043,0.0456043,0.0456043,32737011.459158,0
+WMT.US,D,19801022,000000,0.0456043,0.0456043,0.0456043,0.0456043,17783056.846053,0
+WMT.US,D,19801023,000000,0.0456043,0.0456043,0.0456043,0.0456043,1717674.8056577,0
+WMT.US,D,19801024,000000,0.0456043,0.0456043,0.0456043,0.0456043,8790496.4049643,0
+WMT.US,D,19801027,000000,0.0456043,0.0456043,0.0456043,0.0456043,2627047.4084885,0
+WMT.US,D,19801028,000000,0.0456043,0.0456043,0.0430767,0.0456043,18995548.532235,0
+WMT.US,D,19801029,000000,0.0456043,0.0456043,0.0456043,0.0456043,505210.75447367,0
+WMT.US,D,19801030,000000,0.0456043,0.0456043,0.0456043,0.0456043,11518571.225682,0
+WMT.US,D,19801031,000000,0.0456043,0.0456043,0.0430767,0.0430767,18894502.696674,0
+WMT.US,D,19801103,000000,0.0430767,0.0430767,0.0430767,0.0430767,2526007.7140381,0
+WMT.US,D,19801105,000000,0.0456043,0.0456043,0.0456043,0.0456043,12528971.240742,0
+WMT.US,D,19801106,000000,0.0456043,0.0456043,0.0456043,0.0456043,404164.91891252,0
+WMT.US,D,19801107,000000,0.0456043,0.0456043,0.0456043,0.0456043,11922730.003484,0
+WMT.US,D,19801110,000000,0.0456043,0.0456043,0.0430767,0.0456043,11619610.920132,0
+WMT.US,D,19801111,000000,0.0456043,0.0456043,0.0456043,0.0456043,3536395.4468764,0
+WMT.US,D,19801112,000000,0.0456043,0.0456043,0.0456043,0.0456043,7173842.8704249,0
+WMT.US,D,19801113,000000,0.0456043,0.0456043,0.0456043,0.0456043,19399695.027815,0
+WMT.US,D,19801114,000000,0.0456043,0.0481347,0.0456043,0.0481347,47084700.270564,0
+WMT.US,D,19801117,000000,0.0481347,0.0481347,0.0481347,0.0481347,13236255.243005,0
+WMT.US,D,19801118,000000,0.0481347,0.0481347,0.0481347,0.0481347,51934627.098071,0
+WMT.US,D,19801119,000000,0.0481347,0.0507173,0.0481347,0.0507173,19702835.605054,0
+WMT.US,D,19801120,000000,0.0507173,0.0507173,0.0481347,0.0507173,5961372.6781304,0
+WMT.US,D,19801121,000000,0.0507173,0.0507173,0.0481347,0.0507173,35465086.279878,0
+WMT.US,D,19801124,000000,0.0481347,0.0481347,0.0481347,0.0481347,9396728.4305562,0
+WMT.US,D,19801125,000000,0.0481347,0.0481347,0.0481347,0.0481347,7274888.705986,0
+WMT.US,D,19801126,000000,0.0481347,0.0481347,0.0481347,0.0481347,1313512.9573005,0
+WMT.US,D,19801128,000000,0.0481347,0.0481347,0.0481347,0.0481347,45265979.629345,0
+WMT.US,D,19801201,000000,0.0507173,0.0507173,0.0507173,0.0507173,12528971.240742,0
+WMT.US,D,19801202,000000,0.0507173,0.0507173,0.0507173,0.0507173,5153042.8403052,0
+WMT.US,D,19801203,000000,0.0507173,0.0507173,0.0507173,0.0507173,505210.75447367,0
+WMT.US,D,19801204,000000,0.0507173,0.0507173,0.0481347,0.0481347,5658250.5242237,0
+WMT.US,D,19801205,000000,0.0481347,0.0481347,0.0481347,0.0481347,6870720.7165181,0
+WMT.US,D,19801208,000000,0.0481347,0.0481347,0.0481347,0.0481347,1515595.4167568,0
+WMT.US,D,19801209,000000,0.0481347,0.0481347,0.0456043,0.0456043,5557204.6886625,0
+WMT.US,D,19801210,000000,0.0456043,0.0481347,0.0456043,0.0456043,6668650.5392835,0
+WMT.US,D,19801211,000000,0.0456043,0.0456043,0.0456043,0.0456043,4546798.532492,0
+WMT.US,D,19801212,000000,0.0456043,0.0456043,0.0456043,0.0456043,61735514.306434,0
+WMT.US,D,19801215,000000,0.0456043,0.0456043,0.0456043,0.0456043,15358104.179242,0
+WMT.US,D,19801216,000000,0.0456043,0.0456043,0.0430767,0.0430767,12023766.627379,0
+WMT.US,D,19801217,000000,0.0430767,0.0430767,0.0430767,0.0430767,8285288.7210462,0
+WMT.US,D,19801218,000000,0.0430767,0.0430767,0.0430767,0.0430767,12276372.004616,0
+WMT.US,D,19801219,000000,0.0430767,0.0430767,0.0430767,0.0430767,23794940.159742,0
+WMT.US,D,19801222,000000,0.0430767,0.0481347,0.0430767,0.0481347,8335805.4977157,0
+WMT.US,D,19801223,000000,0.0481347,0.0531923,0.0481347,0.0531923,11265978.130666,0
+WMT.US,D,19801224,000000,0.0531923,0.0531923,0.0507173,0.0531923,2222885.5601314,0
+WMT.US,D,19801226,000000,0.0531923,0.0531923,0.0531923,0.0531923,959877.0972793,0
+WMT.US,D,19801229,000000,0.0531923,0.0531923,0.0507173,0.0507173,10811287.223418,0
+WMT.US,D,19801230,000000,0.0507173,0.0507173,0.0507173,0.0507173,1364048.1573025,0
+WMT.US,D,19801231,000000,0.0507173,0.0531923,0.0507173,0.0531923,15054975.884224,0
+WMT.US,D,19810102,000000,0.0531923,0.055703,0.0531923,0.055703,7325405.4826558,0
+WMT.US,D,19810105,000000,0.055703,0.0607613,0.055703,0.0583023,22986616.463028,0
+WMT.US,D,19810106,000000,0.0607613,0.0607613,0.0607613,0.0607613,18187224.835521,0
+WMT.US,D,19810107,000000,0.0607613,0.0607613,0.055703,0.0607613,19854392.076174,0
+WMT.US,D,19810108,000000,0.0607613,0.0607613,0.0583023,0.0583023,18793475.284445,0
+WMT.US,D,19810109,000000,0.0583023,0.0583023,0.0531923,0.0531923,9548294.1133427,0
+WMT.US,D,19810112,000000,0.055703,0.055703,0.055703,0.055703,6971763.4815238,0
+WMT.US,D,19810113,000000,0.055703,0.0583023,0.055703,0.055703,5405654.3586528,0
+WMT.US,D,19810114,000000,0.055703,0.0583023,0.055703,0.0583023,5254079.4642002,0
+WMT.US,D,19810115,000000,0.0583023,0.0583023,0.055703,0.055703,1111445.850621,0
+WMT.US,D,19810116,000000,0.055703,0.055703,0.0531923,0.055703,15560183.568143,0
+WMT.US,D,19810119,000000,0.055703,0.055703,0.0531923,0.055703,2980686.3390651,0
+WMT.US,D,19810120,000000,0.055703,0.055703,0.055703,0.055703,8992557.3705331,0
+WMT.US,D,19810121,000000,0.055703,0.055703,0.0531923,0.055703,8487371.1805024,0
+WMT.US,D,19810122,000000,0.055703,0.055703,0.055703,0.055703,1313512.9573005,0
+WMT.US,D,19810123,000000,0.055703,0.055703,0.055703,0.055703,1414555.7223063,0
+WMT.US,D,19810126,000000,0.055703,0.055703,0.055703,0.055703,2677573.3968244,0
+WMT.US,D,19810127,000000,0.055703,0.055703,0.055703,0.055703,2273405.4073566,0
+WMT.US,D,19810128,000000,0.055703,0.055703,0.055703,0.055703,4597321.4502724,0
+WMT.US,D,19810129,000000,0.055703,0.055703,0.0531923,0.055703,3637441.2824375,0
+WMT.US,D,19810130,000000,0.0531923,0.0531923,0.0531923,0.0531923,1414555.7223063,0
+WMT.US,D,19810202,000000,0.0531923,0.0531923,0.0507173,0.0507173,3890043.5891193,0
+WMT.US,D,19810203,000000,0.0507173,0.0507173,0.0481347,0.0507173,36930180.272739,0
+WMT.US,D,19810204,000000,0.0507173,0.0531923,0.0507173,0.0531923,21218424.8807,0
+WMT.US,D,19810205,000000,0.055703,0.055703,0.055703,0.055703,5961372.6781304,0
+WMT.US,D,19810206,000000,0.055703,0.0583023,0.055703,0.0583023,4900446.6747343,0
+WMT.US,D,19810209,000000,0.0583023,0.0583023,0.0583023,0.0583023,10154529.20949,0
+WMT.US,D,19810210,000000,0.0583023,0.0583023,0.055703,0.055703,2526007.7140381,0
+WMT.US,D,19810211,000000,0.055703,0.0583023,0.055703,0.0583023,404164.91891252,0
+WMT.US,D,19810212,000000,0.0583023,0.0583023,0.0583023,0.0583023,18945031.755565,0
+WMT.US,D,19810213,000000,0.0583023,0.0583023,0.055703,0.055703,2172359.5717954,0
+WMT.US,D,19810217,000000,0.055703,0.0583023,0.055703,0.0583023,2121833.5834595,0
+WMT.US,D,19810218,000000,0.0583023,0.0583023,0.055703,0.055703,2677573.3968244,0
+WMT.US,D,19810219,000000,0.055703,0.055703,0.055703,0.055703,6062406.23147,0
+WMT.US,D,19810220,000000,0.055703,0.055703,0.055703,0.055703,808326.76726968,0
+WMT.US,D,19810223,000000,0.055703,0.055703,0.0531923,0.055703,3586933.7174336,0
+WMT.US,D,19810224,000000,0.055703,0.055703,0.055703,0.055703,6365519.1737106,0
+WMT.US,D,19810225,000000,0.055703,0.055703,0.0531923,0.0531923,2475490.9373682,0
+WMT.US,D,19810226,000000,0.0531923,0.0531923,0.0531923,0.0531923,6567610.844833,0
+WMT.US,D,19810227,000000,0.055703,0.055703,0.055703,0.055703,14044582.010275,0
+WMT.US,D,19810302,000000,0.055703,0.055703,0.055703,0.055703,9598798.6077912,0
+WMT.US,D,19810303,000000,0.055703,0.0583023,0.055703,0.0583023,7274888.705986,0
+WMT.US,D,19810304,000000,0.0583023,0.0583023,0.055703,0.055703,7780087.1782384,0
+WMT.US,D,19810305,000000,0.055703,0.055703,0.055703,0.055703,43346225.434788,0
+WMT.US,D,19810306,000000,0.055703,0.055703,0.055703,0.055703,20662694.279001,0
+WMT.US,D,19810309,000000,0.055703,0.0583023,0.055703,0.055703,2627047.4084885,0
+WMT.US,D,19810310,000000,0.0583023,0.0583023,0.0583023,0.0583023,7982166.5671394,0
+WMT.US,D,19810311,000000,0.0583023,0.0583023,0.0583023,0.0583023,4243682.5196956,0
+WMT.US,D,19810312,000000,0.0583023,0.0583023,0.0583023,0.0583023,9901933.0439192,0
+WMT.US,D,19810313,000000,0.0583023,0.0607613,0.0583023,0.0607613,16115901.88762,0
+WMT.US,D,19810316,000000,0.0607613,0.0607613,0.0583023,0.0607613,4748893.2741692,0
+WMT.US,D,19810317,000000,0.0607613,0.0607613,0.0607613,0.0607613,9043086.4294245,0
+WMT.US,D,19810318,000000,0.0607613,0.063389,0.0607613,0.0607613,13135218.61911,0
+WMT.US,D,19810319,000000,0.0607613,0.063389,0.0607613,0.0607613,1768213.076215,0
+WMT.US,D,19810320,000000,0.0607613,0.0607613,0.0607613,0.0607613,3132242.8101855,0
+WMT.US,D,19810323,000000,0.0607613,0.0607613,0.0607613,0.0607613,12528971.240742,0
+WMT.US,D,19810324,000000,0.063389,0.063389,0.063389,0.063389,5203568.8286411,0
+WMT.US,D,19810325,000000,0.063389,0.063389,0.063389,0.063389,12276372.004616,0
+WMT.US,D,19810326,000000,0.063389,0.063389,0.063389,0.063389,1515595.4167568,0
+WMT.US,D,19810327,000000,0.063389,0.063389,0.063389,0.063389,1111445.850621,0
+WMT.US,D,19810330,000000,0.063389,0.063389,0.063389,0.063389,2728071.7501622,0
+WMT.US,D,19810331,000000,0.063389,0.063389,0.063389,0.063389,17429424.056587,0
+WMT.US,D,19810401,000000,0.063389,0.065871,0.063389,0.065871,14600288.047531,0
+WMT.US,D,19810402,000000,0.065871,0.065871,0.065871,0.065871,1869243.5589994,0
+WMT.US,D,19810403,000000,0.065871,0.065871,0.063389,0.063389,4041618.4835716,0
+WMT.US,D,19810406,000000,0.063389,0.063389,0.063389,0.063389,1060916.7917297,0
+WMT.US,D,19810407,000000,0.063389,0.063389,0.0607613,0.0607613,6719167.3159533,0
+WMT.US,D,19810408,000000,0.0607613,0.0607613,0.0607613,0.0607613,2121833.5834595,0
+WMT.US,D,19810409,000000,0.0607613,0.063389,0.0607613,0.063389,1010390.8033938,0
+WMT.US,D,19810410,000000,0.063389,0.063389,0.063389,0.063389,11215458.283441,0
+WMT.US,D,19810413,000000,0.063389,0.065871,0.063389,0.063389,1919757.2651139,0
+WMT.US,D,19810414,000000,0.063389,0.063389,0.063389,0.063389,14650826.318089,0
+WMT.US,D,19810415,000000,0.063389,0.063389,0.063389,0.063389,36526003.071607,0
+WMT.US,D,19810416,000000,0.063389,0.065871,0.063389,0.063389,24249627.996435,0
+WMT.US,D,19810420,000000,0.063389,0.065871,0.063389,0.063389,6820213.1515145,0
+WMT.US,D,19810421,000000,0.065871,0.065871,0.065871,0.065871,4344731.4258122,0
+WMT.US,D,19810422,000000,0.065871,0.065871,0.065871,0.065871,27028234.946599,0
+WMT.US,D,19810423,000000,0.065871,0.0684017,0.065871,0.0684017,8335805.4977157,0
+WMT.US,D,19810424,000000,0.0684017,0.0684017,0.0684017,0.0684017,2879646.6446147,0
+WMT.US,D,19810427,000000,0.0684017,0.0684017,0.0684017,0.0684017,3839536.0241154,0
+WMT.US,D,19810428,000000,0.0684017,0.0684017,0.065871,0.0684017,10962862.11787,0
+WMT.US,D,19810429,000000,0.0684017,0.0684017,0.065871,0.065871,4748893.2741692,0
+WMT.US,D,19810430,000000,0.065871,0.0684017,0.065871,0.0684017,2728071.7501622,0
+WMT.US,D,19810501,000000,0.0684017,0.0684017,0.0684017,0.0684017,2222885.5601314,0
+WMT.US,D,19810504,000000,0.065871,0.065871,0.065871,0.065871,5405654.3586528,0
+WMT.US,D,19810505,000000,0.065871,0.0684017,0.065871,0.0684017,12124815.533495,0
+WMT.US,D,19810506,000000,0.0684017,0.0684017,0.0684017,0.0684017,2020796.9595644,0
+WMT.US,D,19810507,000000,0.0684017,0.0684017,0.065871,0.065871,14903419.413104,0
+WMT.US,D,19810508,000000,0.065871,0.0684017,0.065871,0.0684017,2728071.7501622,0
+WMT.US,D,19810511,000000,0.0684017,0.0684017,0.065871,0.065871,1364048.1573025,0
+WMT.US,D,19810512,000000,0.065871,0.065871,0.065871,0.065871,14297184.316957,0
+WMT.US,D,19810513,000000,0.065871,0.065871,0.065871,0.065871,1970280.1828945,0
+WMT.US,D,19810514,000000,0.065871,0.065871,0.065871,0.065871,1515595.4167568,0
+WMT.US,D,19810515,000000,0.065871,0.065871,0.065871,0.065871,8790496.4049643,0
+WMT.US,D,19810518,000000,0.065871,0.0684017,0.065871,0.0684017,3940560.3657888,0
+WMT.US,D,19810519,000000,0.0684017,0.0684017,0.065871,0.0684017,1111445.850621,0
+WMT.US,D,19810520,000000,0.0684017,0.0684017,0.0684017,0.0684017,1515595.4167568,0
+WMT.US,D,19810521,000000,0.0684017,0.0684017,0.065871,0.0684017,4597321.4502724,0
+WMT.US,D,19810522,000000,0.0684017,0.0684017,0.0684017,0.0684017,4344731.4258122,0
+WMT.US,D,19810526,000000,0.0684017,0.0684017,0.0684017,0.0684017,17479931.621591,0
+WMT.US,D,19810527,000000,0.0684017,0.0684017,0.0684017,0.0684017,52793470.642014,0
+WMT.US,D,19810528,000000,0.0684017,0.0684017,0.0684017,0.0684017,18742952.366664,0
+WMT.US,D,19810529,000000,0.0684017,0.0684017,0.0684017,0.0684017,5203568.8286411,0
+WMT.US,D,19810601,000000,0.0684017,0.0684017,0.0684017,0.0684017,2728071.7501622,0
+WMT.US,D,19810602,000000,0.0684017,0.0684017,0.065871,0.0684017,4092129.1191307,0
+WMT.US,D,19810603,000000,0.065871,0.065871,0.065871,0.065871,1212476.3334054,0
+WMT.US,D,19810604,000000,0.065871,0.065871,0.065871,0.065871,13842505.69193,0
+WMT.US,D,19810605,000000,0.065871,0.065871,0.065871,0.065871,16065378.96984,0
+WMT.US,D,19810608,000000,0.065871,0.065871,0.065871,0.065871,5304605.4525362,0
+WMT.US,D,19810609,000000,0.065871,0.065871,0.065871,0.065871,11872231.650146,0
+WMT.US,D,19810610,000000,0.065871,0.0684017,0.065871,0.065871,7982166.5671394,0
+WMT.US,D,19810611,000000,0.0684017,0.0684017,0.0684017,0.0684017,6315014.6792621,0
+WMT.US,D,19810612,000000,0.0684017,0.0684017,0.0684017,0.0684017,10912333.058979,0
+WMT.US,D,19810615,000000,0.0684017,0.0684017,0.0684017,0.0684017,3940560.3657888,0
+WMT.US,D,19810616,000000,0.0684017,0.0709837,0.0684017,0.0709837,4647847.438608,0
+WMT.US,D,19810617,000000,0.0684017,0.0684017,0.0684017,0.0684017,8739970.4166281,0
+WMT.US,D,19810618,000000,0.0684017,0.0684017,0.0684017,0.0684017,2829120.6562787,0
+WMT.US,D,19810619,000000,0.0684017,0.0684017,0.065871,0.065871,31524522.843531,0
+WMT.US,D,19810622,000000,0.065871,0.065871,0.065871,0.065871,4597321.4502724,0
+WMT.US,D,19810623,000000,0.065871,0.065871,0.065871,0.065871,3435371.1052029,0
+WMT.US,D,19810624,000000,0.065871,0.065871,0.065871,0.065871,18843982.849449,0
+WMT.US,D,19810625,000000,0.065871,0.065871,0.065871,0.065871,11821690.309033,0
+WMT.US,D,19810626,000000,0.065871,0.0684017,0.065871,0.0684017,38900460.455634,0
+WMT.US,D,19810629,000000,0.0684017,0.0684017,0.065871,0.065871,16166418.66429,0
+WMT.US,D,19810630,000000,0.065871,0.0684017,0.065871,0.065871,6971763.4815238,0
+WMT.US,D,19810701,000000,0.065871,0.0684017,0.065871,0.0684017,20612186.713998,0
+WMT.US,D,19810702,000000,0.0684017,0.0684017,0.0684017,0.0684017,1667158.0289878,0
+WMT.US,D,19810706,000000,0.0684017,0.0684017,0.065871,0.065871,8285288.7210462,0
+WMT.US,D,19810707,000000,0.065871,0.065871,0.063389,0.065871,19399695.027815,0
+WMT.US,D,19810708,000000,0.065871,0.065871,0.065871,0.065871,9144129.1944302,0
+WMT.US,D,19810709,000000,0.065871,0.065871,0.063389,0.063389,54410121.105998,0
+WMT.US,D,19810710,000000,0.063389,0.065871,0.063389,0.063389,20157511.159526,0
+WMT.US,D,19810713,000000,0.063389,0.063389,0.063389,0.063389,10457657.504507,0
+WMT.US,D,19810714,000000,0.063389,0.063389,0.0607613,0.063389,15257058.343681,0
+WMT.US,D,19810715,000000,0.063389,0.063389,0.0607613,0.0607613,11013369.682874,0
+WMT.US,D,19810716,000000,0.0607613,0.063389,0.0607613,0.063389,28190191.432779,0
+WMT.US,D,19810717,000000,0.063389,0.063389,0.0607613,0.063389,11013369.682874,0
+WMT.US,D,19810720,000000,0.063389,0.063389,0.0607613,0.063389,2627047.4084885,0
+WMT.US,D,19810721,000000,0.0607613,0.0607613,0.0607613,0.0607613,2121833.5834595,0
+WMT.US,D,19810722,000000,0.0607613,0.0607613,0.0607613,0.0607613,2829120.6562787,0
+WMT.US,D,19810723,000000,0.0607613,0.063389,0.0607613,0.063389,14499260.635302,0
+WMT.US,D,19810724,000000,0.063389,0.063389,0.0607613,0.063389,8689450.5694032,0
+WMT.US,D,19810727,000000,0.063389,0.063389,0.063389,0.063389,6820213.1515145,0
+WMT.US,D,19810728,000000,0.063389,0.063389,0.063389,0.063389,5254079.4642002,0
+WMT.US,D,19810729,000000,0.063389,0.063389,0.063389,0.063389,12023766.627379,0
+WMT.US,D,19810730,000000,0.063389,0.063389,0.0607613,0.063389,9194664.3944323,0
+WMT.US,D,19810731,000000,0.063389,0.065871,0.063389,0.065871,8638927.6516224,0
+WMT.US,D,19810803,000000,0.065871,0.065871,0.065871,0.065871,14398227.081962,0
+WMT.US,D,19810804,000000,0.065871,0.065871,0.065871,0.065871,8891542.2405255,0
+WMT.US,D,19810805,000000,0.065871,0.065871,0.065871,0.065871,6466561.9387163,0
+WMT.US,D,19810806,000000,0.065871,0.065871,0.065871,0.065871,11215458.283441,0
+WMT.US,D,19810807,000000,0.065871,0.065871,0.065871,0.065871,8133735.320481,0
+WMT.US,D,19810810,000000,0.065871,0.0684017,0.065871,0.065871,58401198.248454,0
+WMT.US,D,19810811,000000,0.065871,0.0684017,0.065871,0.0684017,8133735.320481,0
+WMT.US,D,19810812,000000,0.0684017,0.0684017,0.0684017,0.0684017,6416054.3737123,0
+WMT.US,D,19810813,000000,0.0684017,0.0684017,0.0684017,0.0684017,10912333.058979,0
+WMT.US,D,19810814,000000,0.0684017,0.0709837,0.0684017,0.0709837,11265978.130666,0
+WMT.US,D,19810817,000000,0.0684017,0.0684017,0.0684017,0.0684017,16065378.96984,0
+WMT.US,D,19810818,000000,0.0684017,0.0684017,0.0684017,0.0684017,17176827.891016,0
+WMT.US,D,19810819,000000,0.0684017,0.0684017,0.065871,0.0684017,6365519.1737106,0
+WMT.US,D,19810820,000000,0.0684017,0.0709837,0.0684017,0.0709837,6466561.9387163,0
+WMT.US,D,19810821,000000,0.0709837,0.0709837,0.0684017,0.0684017,19096579.015019,0
+WMT.US,D,19810824,000000,0.0684017,0.0684017,0.065871,0.065871,13589891.103027,0
+WMT.US,D,19810825,000000,0.065871,0.065871,0.063389,0.063389,10609207.834517,0
+WMT.US,D,19810826,000000,0.063389,0.063389,0.0607613,0.0607613,2677573.3968244,0
+WMT.US,D,19810827,000000,0.0607613,0.063389,0.0607613,0.063389,5607724.5358874,0
+WMT.US,D,19810828,000000,0.063389,0.063389,0.063389,0.063389,2071322.9479004,0
+WMT.US,D,19810831,000000,0.063389,0.063389,0.063389,0.063389,1364048.1573025,0
+WMT.US,D,19810901,000000,0.063389,0.063389,0.063389,0.063389,2374438.9606963,0
+WMT.US,D,19810902,000000,0.063389,0.063389,0.0607613,0.063389,14095104.928056,0
+WMT.US,D,19810903,000000,0.063389,0.063389,0.0607613,0.0607613,19803859.946728,0
+WMT.US,D,19810904,000000,0.0607613,0.0607613,0.0607613,0.0607613,13438343.843572,0
+WMT.US,D,19810908,000000,0.0583023,0.0583023,0.0583023,0.0583023,11872231.650146,0
+WMT.US,D,19810909,000000,0.0583023,0.0607613,0.0583023,0.0583023,12832108.747425,0
+WMT.US,D,19810910,000000,0.0583023,0.0607613,0.0583023,0.0607613,2576521.4201526,0
+WMT.US,D,19810911,000000,0.0607613,0.063389,0.0607613,0.0607613,5052009.2869656,0
+WMT.US,D,19810914,000000,0.0607613,0.0607613,0.0607613,0.0607613,22734038.720789,0
+WMT.US,D,19810915,000000,0.0607613,0.063389,0.0607613,0.063389,21066868.40958,0
+WMT.US,D,19810916,000000,0.063389,0.063389,0.063389,0.063389,43497772.694242,0
+WMT.US,D,19810917,000000,0.063389,0.063389,0.0607613,0.0607613,3031209.2568457,0
+WMT.US,D,19810918,000000,0.0607613,0.063389,0.0607613,0.063389,2374438.9606963,0
+WMT.US,D,19810921,000000,0.063389,0.063389,0.0607613,0.0607613,10306104.103942,0
+WMT.US,D,19810922,000000,0.0607613,0.063389,0.0607613,0.063389,5254079.4642002,0
+WMT.US,D,19810923,000000,0.063389,0.063389,0.0607613,0.0607613,13589891.103027,0
+WMT.US,D,19810924,000000,0.0607613,0.063389,0.0607613,0.063389,17530469.892148,0
+WMT.US,D,19810925,000000,0.0607613,0.0607613,0.0607613,0.0607613,8891542.2405255,0
+WMT.US,D,19810928,000000,0.0607613,0.0607613,0.0607613,0.0607613,2980686.3390651,0
+WMT.US,D,19810929,000000,0.0607613,0.065871,0.0607613,0.065871,23592888.40584,0
+WMT.US,D,19810930,000000,0.065871,0.065871,0.063389,0.065871,16115901.88762,0
+WMT.US,D,19811001,000000,0.065871,0.0684017,0.065871,0.0684017,6870720.7165181,0
+WMT.US,D,19811002,000000,0.0684017,0.0684017,0.065871,0.0684017,5203568.8286411,0
+WMT.US,D,19811005,000000,0.0684017,0.0709837,0.0684017,0.0709837,5304605.4525362,0
+WMT.US,D,19811006,000000,0.0709837,0.0709837,0.0709837,0.0709837,13034166.642439,0
+WMT.US,D,19811007,000000,0.0709837,0.0709837,0.0709837,0.0709837,73658256.592138,0
+WMT.US,D,19811008,000000,0.0709837,0.0709837,0.0709837,0.0709837,74416042.018295,0
+WMT.US,D,19811009,000000,0.0709837,0.0709837,0.0709837,0.0709837,10811287.223418,0
+WMT.US,D,19811012,000000,0.0709837,0.0709837,0.0709837,0.0709837,4193168.8135813,0
+WMT.US,D,19811013,000000,0.0709837,0.0709837,0.0684017,0.0709837,7224371.9293163,0
+WMT.US,D,19811014,000000,0.0709837,0.0709837,0.0684017,0.0709837,15156021.719786,0
+WMT.US,D,19811015,000000,0.0709837,0.0709837,0.0684017,0.0684017,10053498.726706,0
+WMT.US,D,19811016,000000,0.0684017,0.0709837,0.0684017,0.0684017,4546798.532492,0
+WMT.US,D,19811019,000000,0.0684017,0.0684017,0.0684017,0.0684017,6719167.3159533,0
+WMT.US,D,19811020,000000,0.0684017,0.0709837,0.0684017,0.0709837,29352166.342292,0
+WMT.US,D,19811021,000000,0.0709837,0.0709837,0.0709837,0.0709837,14549777.411972,0
+WMT.US,D,19811022,000000,0.0709837,0.0709837,0.0684017,0.0684017,32989598.413062,0
+WMT.US,D,19811023,000000,0.0684017,0.0709837,0.0684017,0.0684017,4546798.532492,0
+WMT.US,D,19811026,000000,0.0684017,0.0684017,0.0684017,0.0684017,6769687.1631785,0
+WMT.US,D,19811027,000000,0.0684017,0.0709837,0.0684017,0.0709837,5355122.2292062,0
+WMT.US,D,19811028,000000,0.0709837,0.0709837,0.0709837,0.0709837,10154529.20949,0
+WMT.US,D,19811029,000000,0.0709837,0.0709837,0.0709837,0.0709837,12882616.312429,0
+WMT.US,D,19811030,000000,0.0709837,0.0709837,0.0709837,0.0709837,1465078.6400869,0
+WMT.US,D,19811102,000000,0.0709837,0.0785623,0.0709837,0.075954,9548294.1133427,0
+WMT.US,D,19811103,000000,0.075954,0.075954,0.075954,0.075954,6416054.3737123,0
+WMT.US,D,19811104,000000,0.075954,0.0785623,0.075954,0.075954,42184244.384162,0
+WMT.US,D,19811105,000000,0.075954,0.0785623,0.075954,0.075954,6668650.5392835,0
+WMT.US,D,19811106,000000,0.075954,0.075954,0.075954,0.075954,5607724.5358874,0
+WMT.US,D,19811109,000000,0.075954,0.075954,0.075954,0.075954,4950966.5219596,0
+WMT.US,D,19811110,000000,0.075954,0.075954,0.075954,0.075954,3586933.7174336,0
+WMT.US,D,19811111,000000,0.075954,0.075954,0.075954,0.075954,9548294.1133427,0
+WMT.US,D,19811112,000000,0.075954,0.075954,0.075954,0.075954,20056465.323965,0
+WMT.US,D,19811113,000000,0.075954,0.075954,0.075954,0.075954,9598798.6077912,0
+WMT.US,D,19811116,000000,0.075954,0.075954,0.0734813,0.0734813,5961372.6781304,0
+WMT.US,D,19811117,000000,0.0734813,0.0734813,0.0734813,0.0734813,3182765.727966,0
+WMT.US,D,19811118,000000,0.0734813,0.0734813,0.0734813,0.0734813,2222885.5601314,0
+WMT.US,D,19811119,000000,0.0734813,0.0734813,0.0734813,0.0734813,11316491.836781,0
+WMT.US,D,19811120,000000,0.0734813,0.075954,0.0734813,0.075954,9295688.7361057,0
+WMT.US,D,19811123,000000,0.075954,0.0785623,0.075954,0.075954,3839536.0241154,0
+WMT.US,D,19811124,000000,0.075954,0.0785623,0.075954,0.075954,7729573.4721238,0
+WMT.US,D,19811125,000000,0.075954,0.075954,0.075954,0.075954,3536395.4468764,0
+WMT.US,D,19811127,000000,0.075954,0.0785623,0.075954,0.075954,2728071.7501622,0
+WMT.US,D,19811130,000000,0.075954,0.0785623,0.075954,0.0785623,7476961.9537764,0
+WMT.US,D,19811201,000000,0.0785623,0.0785623,0.0785623,0.0785623,18389313.436087,0
+WMT.US,D,19811202,000000,0.0785623,0.0785623,0.075954,0.0785623,7628530.7071181,0
+WMT.US,D,19811203,000000,0.0785623,0.0785623,0.075954,0.075954,12074295.68627,0
+WMT.US,D,19811204,000000,0.075954,0.075954,0.075954,0.075954,5910849.7603497,0
+WMT.US,D,19811207,000000,0.075954,0.075954,0.075954,0.075954,1768213.076215,0
+WMT.US,D,19811208,000000,0.075954,0.075954,0.0734813,0.0734813,32130767.151344,0
+WMT.US,D,19811209,000000,0.0734813,0.075954,0.0734813,0.075954,1616647.3934286,0
+WMT.US,D,19811210,000000,0.075954,0.075954,0.075954,0.075954,8436842.1216107,0
+WMT.US,D,19811211,000000,0.075954,0.075954,0.075954,0.075954,5506684.8414369,0
+WMT.US,D,19811214,000000,0.075954,0.0785623,0.075954,0.075954,11569100.284573,0
+WMT.US,D,19811215,000000,0.075954,0.075954,0.075954,0.075954,3839536.0241154,0
+WMT.US,D,19811216,000000,0.075954,0.075954,0.075954,0.075954,9548294.1133427,0
+WMT.US,D,19811217,000000,0.075954,0.075954,0.075954,0.075954,1010390.8033938,0
+WMT.US,D,19811218,000000,0.075954,0.075954,0.075954,0.075954,4698358.0741675,0
+WMT.US,D,19811221,000000,0.075954,0.075954,0.075954,0.075954,4294202.3669211,0
+WMT.US,D,19811222,000000,0.075954,0.075954,0.075954,0.075954,5708764.230338,0
+WMT.US,D,19811223,000000,0.075954,0.075954,0.075954,0.075954,2323916.0429157,0
+WMT.US,D,19811224,000000,0.075954,0.075954,0.075954,0.075954,1313512.9573005,0
+WMT.US,D,19811228,000000,0.075954,0.075954,0.075954,0.075954,3031209.2568457,0
+WMT.US,D,19811229,000000,0.075954,0.075954,0.075954,0.075954,2374438.9606963,0
+WMT.US,D,19811230,000000,0.075954,0.075954,0.075954,0.075954,6213971.9142561,0
+WMT.US,D,19811231,000000,0.075954,0.075954,0.075954,0.075954,3334331.4107524,0
+WMT.US,D,19820104,000000,0.075954,0.075954,0.075954,0.075954,16520063.735977,0
+WMT.US,D,19820105,000000,0.075954,0.075954,0.0734813,0.0734813,9346208.5833313,0
+WMT.US,D,19820106,000000,0.0709837,0.0734813,0.0709837,0.0709837,8739970.4166281,0
+WMT.US,D,19820107,000000,0.0709837,0.0734813,0.0709837,0.0709837,18035662.223289,0
+WMT.US,D,19820108,000000,0.0734813,0.0734813,0.0709837,0.0734813,12882616.312429,0
+WMT.US,D,19820111,000000,0.0734813,0.0734813,0.0709837,0.0709837,19197627.921136,0
+WMT.US,D,19820112,000000,0.0709837,0.0709837,0.0709837,0.0709837,11468063.660678,0
+WMT.US,D,19820113,000000,0.0709837,0.0709837,0.0684017,0.0684017,17378904.209362,0
+WMT.US,D,19820114,000000,0.0684017,0.0684017,0.0684017,0.0684017,3384842.0463115,0
+WMT.US,D,19820115,000000,0.0709837,0.0709837,0.0709837,0.0709837,15156021.719786,0
+WMT.US,D,19820118,000000,0.0709837,0.0709837,0.0684017,0.0709837,5405654.3586528,0
+WMT.US,D,19820119,000000,0.0709837,0.0709837,0.0709837,0.0709837,16267467.570407,0
+WMT.US,D,19820120,000000,0.0709837,0.0709837,0.0709837,0.0709837,5708764.230338,0
+WMT.US,D,19820121,000000,0.0709837,0.0734813,0.0709837,0.0709837,24098065.384204,0
+WMT.US,D,19820122,000000,0.0709837,0.0734813,0.0709837,0.0709837,27331347.88884,0
+WMT.US,D,19820125,000000,0.0709837,0.0709837,0.0709837,0.0709837,12579503.370188,0
+WMT.US,D,19820126,000000,0.0709837,0.0709837,0.0709837,0.0709837,3839536.0241154,0
+WMT.US,D,19820127,000000,0.0709837,0.0709837,0.0709837,0.0709837,1919757.2651139,0
+WMT.US,D,19820128,000000,0.0709837,0.0734813,0.0709837,0.0734813,14549777.411972,0
+WMT.US,D,19820129,000000,0.0734813,0.075954,0.0734813,0.075954,15459128.520916,0
+WMT.US,D,19820201,000000,0.0785623,0.0785623,0.075954,0.0785623,13387820.925792,0
+WMT.US,D,19820202,000000,0.0785623,0.0785623,0.0785623,0.0785623,24047560.889756,0
+WMT.US,D,19820203,000000,0.0785623,0.0785623,0.075954,0.075954,7679032.131011,0
+WMT.US,D,19820204,000000,0.0785623,0.0785623,0.0785623,0.0785623,35768193.081006,0
+WMT.US,D,19820205,000000,0.0785623,0.0785623,0.0785623,0.0785623,29352166.342292,0
+WMT.US,D,19820208,000000,0.0785623,0.0785623,0.075954,0.075954,4799403.9097286,0
+WMT.US,D,19820209,000000,0.075954,0.075954,0.0734813,0.075954,9396728.4305562,0
+WMT.US,D,19820210,000000,0.0734813,0.075954,0.0734813,0.0734813,6517094.0681629,0
+WMT.US,D,19820211,000000,0.075954,0.075954,0.0734813,0.0734813,16823170.537107,0
+WMT.US,D,19820212,000000,0.075954,0.075954,0.0734813,0.075954,12630014.005747,0
+WMT.US,D,19820216,000000,0.075954,0.075954,0.0734813,0.0734813,8739970.4166281,0
+WMT.US,D,19820217,000000,0.075954,0.075954,0.0734813,0.075954,10861813.211754,0
+WMT.US,D,19820218,000000,0.075954,0.075954,0.075954,0.075954,5001486.3691849,0
+WMT.US,D,19820219,000000,0.075954,0.075954,0.075954,0.075954,6971763.4815238,0
+WMT.US,D,19820222,000000,0.075954,0.075954,0.075954,0.075954,6719167.3159533,0
+WMT.US,D,19820223,000000,0.075954,0.075954,0.0734813,0.075954,14600288.047531,0
+WMT.US,D,19820224,000000,0.0734813,0.075954,0.0734813,0.0734813,15105514.154782,0
+WMT.US,D,19820225,000000,0.0734813,0.075954,0.0734813,0.075954,4950966.5219596,0
+WMT.US,D,19820226,000000,0.0734813,0.075954,0.0734813,0.0734813,2627047.4084885,0
+WMT.US,D,19820301,000000,0.0734813,0.0734813,0.0734813,0.0734813,17985151.58773,0
+WMT.US,D,19820302,000000,0.0734813,0.075954,0.0734813,0.075954,35161979.478747,0
+WMT.US,D,19820303,000000,0.0734813,0.075954,0.0734813,0.075954,21673106.576283,0
+WMT.US,D,19820304,000000,0.0734813,0.0734813,0.0734813,0.0734813,28543833.433912,0
+WMT.US,D,19820305,000000,0.0734813,0.0734813,0.0734813,0.0734813,8992557.3705331,0
+WMT.US,D,19820308,000000,0.0734813,0.0734813,0.0709837,0.0709837,6971763.4815238,0
+WMT.US,D,19820309,000000,0.0734813,0.0734813,0.0709837,0.0734813,19551279.133934,0
+WMT.US,D,19820310,000000,0.0734813,0.0734813,0.0734813,0.0734813,69263005.3191,0
+WMT.US,D,19820311,000000,0.0734813,0.0734813,0.0734813,0.0734813,101848454.16603,0
+WMT.US,D,19820312,000000,0.0709837,0.0734813,0.0709837,0.0709837,15863302.651494,0
+WMT.US,D,19820315,000000,0.0709837,0.0709837,0.0709837,0.0709837,10760785.799525,0
+WMT.US,D,19820316,000000,0.0709837,0.0709837,0.0709837,0.0709837,15307587.402572,0
+WMT.US,D,19820317,000000,0.0734813,0.0734813,0.0709837,0.0734813,12023766.627379,0
+WMT.US,D,19820318,000000,0.0734813,0.0734813,0.0734813,0.0734813,9598798.6077912,0
+WMT.US,D,19820319,000000,0.0734813,0.0734813,0.0734813,0.0734813,7780087.1782384,0
+WMT.US,D,19820322,000000,0.0734813,0.075954,0.0734813,0.075954,24956915.069254,0
+WMT.US,D,19820323,000000,0.075954,0.0785623,0.075954,0.075954,32585445.776374,0
+WMT.US,D,19820324,000000,0.0785623,0.0785623,0.075954,0.075954,27432390.653846,0
+WMT.US,D,19820325,000000,0.0785623,0.0785623,0.075954,0.0785623,7072809.317085,0
+WMT.US,D,19820326,000000,0.075954,0.0785623,0.075954,0.075954,4799403.9097286,0
+WMT.US,D,19820329,000000,0.0785623,0.0785623,0.075954,0.0785623,3435371.1052029,0
+WMT.US,D,19820330,000000,0.0785623,0.0810763,0.0785623,0.0810763,34101035.052017,0
+WMT.US,D,19820331,000000,0.0810763,0.0835973,0.0810763,0.0810763,23592888.40584,0
+WMT.US,D,19820401,000000,0.0835973,0.0835973,0.0810763,0.0835973,27988121.255545,0
+WMT.US,D,19820402,000000,0.0835973,0.086183,0.0835973,0.0835973,17429424.056587,0
+WMT.US,D,19820405,000000,0.0835973,0.0835973,0.0835973,0.0835973,23340258.46416,0
+WMT.US,D,19820406,000000,0.0810763,0.0810763,0.0810763,0.0810763,19046077.591126,0
+WMT.US,D,19820407,000000,0.0810763,0.0810763,0.0810763,0.0810763,7325405.4826558,0
+WMT.US,D,19820408,000000,0.0835973,0.0835973,0.0835973,0.0835973,74820216.148873,0
+WMT.US,D,19820412,000000,0.086183,0.086183,0.0835973,0.086183,28139671.585554,0
+WMT.US,D,19820413,000000,0.086183,0.086183,0.086183,0.086183,5153042.8403052,0
+WMT.US,D,19820414,000000,0.086183,0.086183,0.086183,0.086183,15863302.651494,0
+WMT.US,D,19820415,000000,0.0886517,0.0886517,0.086183,0.0886517,12579503.370188,0
+WMT.US,D,19820416,000000,0.0886517,0.0886517,0.0886517,0.0886517,21218424.8807,0
+WMT.US,D,19820419,000000,0.0886517,0.0886517,0.0886517,0.0886517,15307587.402572,0
+WMT.US,D,19820420,000000,0.0886517,0.091192,0.0886517,0.0886517,13690940.009144,0
+WMT.US,D,19820421,000000,0.0886517,0.0886517,0.0886517,0.0886517,7476961.9537764,0
+WMT.US,D,19820422,000000,0.091192,0.091192,0.0886517,0.091192,14600288.047531,0
+WMT.US,D,19820423,000000,0.093755,0.093755,0.091192,0.093755,18995548.532235,0
+WMT.US,D,19820426,000000,0.093755,0.093755,0.093755,0.093755,20359590.548427,0
+WMT.US,D,19820427,000000,0.093755,0.096302,0.093755,0.093755,37536403.086666,0
+WMT.US,D,19820428,000000,0.091192,0.093755,0.091192,0.091192,11215458.283441,0
+WMT.US,D,19820429,000000,0.093755,0.093755,0.091192,0.093755,13135218.61911,0
+WMT.US,D,19820430,000000,0.093755,0.093755,0.093755,0.093755,6921255.9165205,0
+WMT.US,D,19820503,000000,0.093755,0.093755,0.093755,0.093755,6213971.9142561,0
+WMT.US,D,19820504,000000,0.093755,0.093755,0.093755,0.093755,8790496.4049643,0
+WMT.US,D,19820505,000000,0.093755,0.093755,0.093755,0.093755,5355122.2292062,0
+WMT.US,D,19820506,000000,0.093755,0.096302,0.093755,0.093755,39254090.174545,0
+WMT.US,D,19820507,000000,0.093755,0.093755,0.093755,0.093755,34353637.358698,0
+WMT.US,D,19820510,000000,0.093755,0.093755,0.093755,0.093755,1364048.1573025,0
+WMT.US,D,19820511,000000,0.091192,0.093755,0.091192,0.093755,10255565.833385,0
+WMT.US,D,19820512,000000,0.091192,0.093755,0.091192,0.091192,14347701.093627,0
+WMT.US,D,19820513,000000,0.091192,0.091192,0.091192,0.091192,2677573.3968244,0
+WMT.US,D,19820514,000000,0.0886517,0.091192,0.0886517,0.0886517,20662694.279001,0
+WMT.US,D,19820517,000000,0.0886517,0.0886517,0.0886517,0.0886517,6769687.1631785,0
+WMT.US,D,19820518,000000,0.0886517,0.0886517,0.086183,0.086183,4193168.8135813,0
+WMT.US,D,19820519,000000,0.086183,0.0886517,0.086183,0.086183,25967318.15487,0
+WMT.US,D,19820520,000000,0.0886517,0.0886517,0.086183,0.0886517,5809800.8542333,0
+WMT.US,D,19820521,000000,0.0886517,0.0886517,0.0886517,0.0886517,4698358.0741675,0
+WMT.US,D,19820524,000000,0.0886517,0.0886517,0.0886517,0.0886517,1263002.3217414,0
+WMT.US,D,19820525,000000,0.0886517,0.0886517,0.0886517,0.0886517,7881133.0137992,0
+WMT.US,D,19820526,000000,0.0886517,0.0886517,0.0886517,0.0886517,76386334.483412,0
+WMT.US,D,19820527,000000,0.086183,0.0886517,0.086183,0.086183,11518571.225682,0
+WMT.US,D,19820528,000000,0.086183,0.0886517,0.086183,0.0886517,5052009.2869656,0
+WMT.US,D,19820601,000000,0.0886517,0.0886517,0.0886517,0.0886517,28594371.704469,0
+WMT.US,D,19820602,000000,0.086183,0.086183,0.086183,0.086183,656764.15503862,0
+WMT.US,D,19820603,000000,0.0886517,0.0886517,0.0886517,0.0886517,3738484.0474435,0
+WMT.US,D,19820604,000000,0.0886517,0.0886517,0.086183,0.0886517,14145609.422504,0
+WMT.US,D,19820607,000000,0.086183,0.0886517,0.086183,0.086183,11063904.882876,0
+WMT.US,D,19820608,000000,0.086183,0.086183,0.086183,0.086183,2778606.9501642,0
+WMT.US,D,19820609,000000,0.086183,0.086183,0.086183,0.086183,6971763.4815238,0
+WMT.US,D,19820610,000000,0.0886517,0.0886517,0.0886517,0.0886517,3586933.7174336,0
+WMT.US,D,19820611,000000,0.0886517,0.0886517,0.0886517,0.0886517,22632999.026339,0
+WMT.US,D,19820614,000000,0.0886517,0.0886517,0.0886517,0.0886517,27836558.643313,0
+WMT.US,D,19820615,000000,0.0886517,0.0886517,0.0886517,0.0886517,5456168.0647674,0
+WMT.US,D,19820616,000000,0.0886517,0.0886517,0.0886517,0.0886517,5607724.5358874,0
+WMT.US,D,19820617,000000,0.0886517,0.0886517,0.0886517,0.0886517,6213971.9142561,0
+WMT.US,D,19820618,000000,0.0886517,0.091192,0.0886517,0.0886517,12023766.627379,0
+WMT.US,D,19820621,000000,0.0886517,0.091192,0.0886517,0.0886517,21572073.022943,0
+WMT.US,D,19820622,000000,0.0886517,0.0886517,0.0886517,0.0886517,25057948.622594,0
+WMT.US,D,19820623,000000,0.0886517,0.091192,0.0886517,0.0886517,13438343.843572,0
+WMT.US,D,19820624,000000,0.091192,0.093755,0.091192,0.093755,9548294.1133427,0
+WMT.US,D,19820625,000000,0.093755,0.093755,0.093755,0.093755,18389313.436087,0
+WMT.US,D,19820628,000000,0.096302,0.096302,0.096302,0.096302,16267467.570407,0
+WMT.US,D,19820629,000000,0.096302,0.096302,0.096302,0.096302,8436842.1216107,0
+WMT.US,D,19820630,000000,0.096302,0.096302,0.093755,0.093755,30867752.547383,0
+WMT.US,D,19820701,000000,0.093755,0.093755,0.093755,0.093755,26219911.249885,0
+WMT.US,D,19820702,000000,0.093755,0.093755,0.091192,0.091192,20359590.548427,0
+WMT.US,D,19820706,000000,0.093755,0.093755,0.093755,0.093755,14903419.413104,0
+WMT.US,D,19820707,000000,0.091192,0.093755,0.091192,0.091192,12377417.840177,0
+WMT.US,D,19820708,000000,0.091192,0.091192,0.0886517,0.0886517,20005942.406184,0
+WMT.US,D,19820709,000000,0.091192,0.091192,0.0886517,0.0886517,155349202.66919,0
+WMT.US,D,19820712,000000,0.0886517,0.091192,0.0886517,0.091192,27583965.548298,0
+WMT.US,D,19820713,000000,0.091192,0.091192,0.0886517,0.091192,35439830.962097,0
+WMT.US,D,19820714,000000,0.093755,0.0987997,0.091192,0.0987997,12528971.240742,0
+WMT.US,D,19820715,000000,0.096302,0.0987997,0.096302,0.096302,10508183.492843,0
+WMT.US,D,19820716,000000,0.0987997,0.101366,0.096302,0.101366,16772662.972103,0
+WMT.US,D,19820719,000000,0.103906,0.106394,0.101366,0.103906,31676079.314653,0
+WMT.US,D,19820720,000000,0.103906,0.103906,0.101366,0.101366,16747401.513213,0
+WMT.US,D,19820721,000000,0.101366,0.101366,0.0987997,0.101366,9093612.4177604,0
+WMT.US,D,19820722,000000,0.0987997,0.101366,0.096302,0.0987997,31499261.384642,0
+WMT.US,D,19820723,000000,0.0987997,0.101366,0.0987997,0.0987997,5759284.0775632,0
+WMT.US,D,19820726,000000,0.0987997,0.0987997,0.096302,0.096302,4774136.3097275,0
+WMT.US,D,19820727,000000,0.093755,0.096302,0.093755,0.093755,13286778.160786,0
+WMT.US,D,19820728,000000,0.093755,0.093755,0.091192,0.091192,520331434.10133,0
+WMT.US,D,19820729,000000,0.093755,0.096302,0.091192,0.096302,43800900.98926,0
+WMT.US,D,19820730,000000,0.096302,0.0987997,0.096302,0.0987997,19222874.027249,0
+WMT.US,D,19820802,000000,0.0987997,0.0987997,0.096302,0.0987997,13413082.384682,0
+WMT.US,D,19820803,000000,0.0987997,0.0987997,0.096302,0.0987997,9068357.0999809,0
+WMT.US,D,19820804,000000,0.096302,0.096302,0.093755,0.093755,30994059.841836,0
+WMT.US,D,19820805,000000,0.091192,0.093755,0.0886517,0.0886517,19248132.415584,0
+WMT.US,D,19820806,000000,0.091192,0.096302,0.0886517,0.091192,101141167.09321,0
+WMT.US,D,19820809,000000,0.091192,0.093755,0.0886517,0.0886517,9927185.2911436,0
+WMT.US,D,19820810,000000,0.0886517,0.091192,0.0886517,0.0886517,11215458.283441,0
+WMT.US,D,19820811,000000,0.0886517,0.091192,0.0886517,0.0886517,18945031.755565,0
+WMT.US,D,19820812,000000,0.091192,0.091192,0.091192,0.091192,13008908.254104,0
+WMT.US,D,19820813,000000,0.091192,0.091192,0.0886517,0.0886517,11442802.201788,0
+WMT.US,D,19820816,000000,0.091192,0.096302,0.0886517,0.093755,6997018.7993037,0
+WMT.US,D,19820817,000000,0.096302,0.096302,0.093755,0.096302,26346209.33267,0
+WMT.US,D,19820818,000000,0.101366,0.103906,0.0987997,0.101366,20031203.865075,0
+WMT.US,D,19820819,000000,0.103906,0.103906,0.103906,0.103906,83762272.095512,0
+WMT.US,D,19820820,000000,0.103906,0.106394,0.103906,0.103906,53829135.186519,0
+WMT.US,D,19820823,000000,0.111501,0.116595,0.106394,0.116595,48953934.617898,0
+WMT.US,D,19820824,000000,0.116595,0.116595,0.113983,0.113983,54106998.952088,0
+WMT.US,D,19820825,000000,0.113983,0.116595,0.113983,0.113983,38471034.077832,0
+WMT.US,D,19820826,000000,0.113983,0.116595,0.111501,0.113983,42563160.126409,0
+WMT.US,D,19820827,000000,0.111501,0.113983,0.108925,0.108925,26068357.84932,0
+WMT.US,D,19820830,000000,0.108925,0.111501,0.106394,0.108925,9826151.7378037,0
+WMT.US,D,19820831,000000,0.111501,0.113983,0.108925,0.113983,20384855.077872,0
+WMT.US,D,19820901,000000,0.113983,0.113983,0.113983,0.113983,40138198.247931,0
+WMT.US,D,19820902,000000,0.113983,0.116595,0.113983,0.116595,23188717.345816,0
+WMT.US,D,19820903,000000,0.12159,0.124176,0.11906,0.12159,41249644.098551,0
+WMT.US,D,19820907,000000,0.11906,0.12159,0.116595,0.11906,19829124.476173,0
+WMT.US,D,19820908,000000,0.11906,0.11906,0.116595,0.116595,19652303.475607,0
+WMT.US,D,19820909,000000,0.12159,0.124176,0.11906,0.124176,22809835.379681,0
+WMT.US,D,19820910,000000,0.12159,0.124176,0.12159,0.12159,39759291.717352,0
+WMT.US,D,19820913,000000,0.12159,0.124176,0.12159,0.12159,30943536.924052,0
+WMT.US,D,19820914,000000,0.124176,0.124176,0.12159,0.124176,7173842.8704249,0
+WMT.US,D,19820915,000000,0.124176,0.124176,0.12159,0.124176,14398227.081962,0
+WMT.US,D,19820916,000000,0.124176,0.126651,0.124176,0.126651,10988105.153428,0
+WMT.US,D,19820917,000000,0.124176,0.124176,0.124176,0.124176,25234772.693715,0
+WMT.US,D,19820920,000000,0.124176,0.124176,0.12159,0.12159,9144129.1944302,0
+WMT.US,D,19820921,000000,0.12159,0.124176,0.12159,0.124176,18187224.835521,0
+WMT.US,D,19820922,000000,0.124176,0.126651,0.12159,0.12159,25512639.529843,0
+WMT.US,D,19820923,000000,0.124176,0.124176,0.12159,0.124176,11821690.309033,0
+WMT.US,D,19820924,000000,0.126651,0.126651,0.124176,0.126651,24451713.526447,0
+WMT.US,D,19820927,000000,0.126651,0.126651,0.124176,0.126651,13867757.939154,0
+WMT.US,D,19820928,000000,0.129237,0.131758,0.126651,0.131758,24704300.480351,0
+WMT.US,D,19820929,000000,0.129237,0.129237,0.129237,0.129237,28341750.974455,0
+WMT.US,D,19820930,000000,0.129237,0.129237,0.126651,0.126651,55066882.190478,0
+WMT.US,D,19821001,000000,0.129237,0.129237,0.126651,0.129237,25057948.622594,0
+WMT.US,D,19821004,000000,0.131758,0.134272,0.126651,0.134272,44280841.073175,0
+WMT.US,D,19821005,000000,0.134272,0.136855,0.134272,0.134272,46276394.99718,0
+WMT.US,D,19821006,000000,0.136855,0.136855,0.136855,0.136855,17656758.763267,0
+WMT.US,D,19821007,000000,0.139385,0.139385,0.136855,0.136855,16621106.500983,0
+WMT.US,D,19821008,000000,0.136855,0.139385,0.134272,0.136855,15534915.968142,0
+WMT.US,D,19821011,000000,0.136855,0.139385,0.136855,0.139385,29175333.059504,0
+WMT.US,D,19821012,000000,0.139385,0.139385,0.136855,0.136855,9472518.9483379,0
+WMT.US,D,19821013,000000,0.136855,0.139385,0.136855,0.139385,28468067.480573,0
+WMT.US,D,19821014,000000,0.139385,0.139385,0.136855,0.139385,12882616.312429,0
+WMT.US,D,19821015,000000,0.141841,0.144423,0.139385,0.141841,13791973.562483,0
+WMT.US,D,19821018,000000,0.144423,0.146977,0.139385,0.141841,13615158.703028,0
+WMT.US,D,19821019,000000,0.144423,0.146977,0.139385,0.141841,13615158.703028,0
+WMT.US,D,19821020,000000,0.139385,0.141841,0.136855,0.139385,23491842.570278,0
+WMT.US,D,19821021,000000,0.141841,0.144423,0.141841,0.144423,22380384.437436,0
+WMT.US,D,19821022,000000,0.144423,0.144423,0.141841,0.144423,18641912.672213,0
+WMT.US,D,19821025,000000,0.139385,0.144423,0.136855,0.139385,14953948.471996,0
+WMT.US,D,19821026,000000,0.134272,0.139385,0.129237,0.139385,25613676.153738,0
+WMT.US,D,19821027,000000,0.141841,0.144423,0.141841,0.144423,15408627.097022,0
+WMT.US,D,19821028,000000,0.141841,0.144423,0.141841,0.141841,8866271.5699692,0
+WMT.US,D,19821029,000000,0.141841,0.141841,0.139385,0.141841,26068357.84932,0
+WMT.US,D,19821101,000000,0.141841,0.141841,0.141841,0.141841,12832108.747425,0
+WMT.US,D,19821102,000000,0.144423,0.146977,0.141841,0.144423,22784552.426904,0
+WMT.US,D,19821103,000000,0.149448,0.154565,0.146977,0.154565,18010400.764399,0
+WMT.US,D,19821104,000000,0.159635,0.159635,0.157108,0.159635,26472525.838788,0
+WMT.US,D,19821105,000000,0.157108,0.159635,0.157108,0.159635,13135218.61911,0
+WMT.US,D,19821108,000000,0.159635,0.159635,0.157108,0.159635,9346208.5833313,0
+WMT.US,D,19821109,000000,0.157108,0.159635,0.157108,0.157108,15054975.884224,0
+WMT.US,D,19821110,000000,0.159635,0.159635,0.157108,0.157108,23997034.90142,0
+WMT.US,D,19821111,000000,0.157108,0.159635,0.157108,0.159635,14423470.117521,0
+WMT.US,D,19821112,000000,0.159635,0.162075,0.159635,0.159635,24805340.174802,0
+WMT.US,D,19821115,000000,0.157108,0.159635,0.154565,0.154565,32156040.892458,0
+WMT.US,D,19821116,000000,0.152028,0.154565,0.149448,0.149448,17176827.891016,0
+WMT.US,D,19821117,000000,0.152028,0.154565,0.152028,0.154565,21117375.974584,0
+WMT.US,D,19821118,000000,0.157108,0.159635,0.157108,0.157108,8108467.7204799,0
+WMT.US,D,19821119,000000,0.159635,0.162075,0.157108,0.162075,16267467.570407,0
+WMT.US,D,19821122,000000,0.159635,0.162075,0.157108,0.157108,17631509.586598,0
+WMT.US,D,19821123,000000,0.154565,0.154565,0.154565,0.154565,25285301.752607,0
+WMT.US,D,19821124,000000,0.157108,0.157108,0.152028,0.157108,26927198.322704,0
+WMT.US,D,19821126,000000,0.159635,0.162075,0.157108,0.162075,8007428.0260296,0
+WMT.US,D,19821129,000000,0.162075,0.164628,0.162075,0.164628,11392282.354562,0
+WMT.US,D,19821130,000000,0.167201,0.169774,0.164628,0.169774,18818727.531669,0
+WMT.US,D,19821201,000000,0.177427,0.179837,0.172217,0.177427,29882617.061768,0
+WMT.US,D,19821202,000000,0.179837,0.182475,0.174789,0.179837,30690946.899591,0
+WMT.US,D,19821203,000000,0.179837,0.182475,0.179837,0.179837,15282329.014237,0
+WMT.US,D,19821206,000000,0.182475,0.184918,0.179837,0.184918,29503713.601746,0
+WMT.US,D,19821207,000000,0.190063,0.195144,0.187426,0.192506,14878161.024769,0
+WMT.US,D,19821208,000000,0.192506,0.192506,0.192506,0.192506,18717678.625552,0
+WMT.US,D,19821209,000000,0.187426,0.192506,0.182475,0.182475,27684992.960527,0
+WMT.US,D,19821210,000000,0.174789,0.182475,0.167201,0.169774,39885599.011805,0
+WMT.US,D,19821213,000000,0.169774,0.172217,0.164628,0.172217,39127789.021204,0
+WMT.US,D,19821214,000000,0.177427,0.182475,0.169774,0.169774,19349175.18059,0
+WMT.US,D,19821215,000000,0.169774,0.172217,0.167201,0.167201,41653790.594129,0
+WMT.US,D,19821216,000000,0.167201,0.169774,0.164628,0.167201,19096579.015019,0
+WMT.US,D,19821217,000000,0.172217,0.177427,0.169774,0.177427,16115901.88762,0
+WMT.US,D,19821220,000000,0.179837,0.182475,0.177427,0.179837,7401183.7182161,0
+WMT.US,D,19821221,000000,0.179837,0.182475,0.177427,0.182475,34151570.25202,0
+WMT.US,D,19821222,000000,0.184918,0.187426,0.182475,0.187426,23719186.488625,0
+WMT.US,D,19821223,000000,0.184918,0.187426,0.182475,0.182475,7855871.554909,0
+WMT.US,D,19821227,000000,0.179837,0.182475,0.177427,0.179837,13337298.008011,0
+WMT.US,D,19821228,000000,0.174789,0.179837,0.172217,0.172217,30943536.924052,0
+WMT.US,D,19821229,000000,0.174789,0.179837,0.169774,0.179837,23340258.46416,0
+WMT.US,D,19821230,000000,0.179837,0.182475,0.177427,0.179837,18490350.059983,0
+WMT.US,D,19821231,000000,0.179837,0.179837,0.177427,0.179837,11468063.660678,0
+WMT.US,D,19830103,000000,0.174789,0.182475,0.169774,0.174789,40289751.648493,0
+WMT.US,D,19830104,000000,0.169774,0.172217,0.164628,0.169774,33974755.392566,0
+WMT.US,D,19830105,000000,0.167201,0.172217,0.162075,0.167201,56734034.078358,0
+WMT.US,D,19830106,000000,0.169774,0.169774,0.167201,0.169774,25335806.247055,0
+WMT.US,D,19830107,000000,0.167201,0.169774,0.162075,0.164628,44205056.696506,0
+WMT.US,D,19830110,000000,0.162075,0.164628,0.159635,0.162075,40062413.871259,0
+WMT.US,D,19830111,000000,0.162075,0.164628,0.162075,0.162075,28872220.117264,0
+WMT.US,D,19830112,000000,0.167201,0.172217,0.162075,0.169774,22279350.884096,0
+WMT.US,D,19830113,000000,0.167201,0.169774,0.164628,0.167201,44710264.380423,0
+WMT.US,D,19830114,000000,0.167201,0.169774,0.164628,0.167201,17959883.98773,0
+WMT.US,D,19830117,000000,0.169774,0.169774,0.167201,0.169774,9068357.0999809,0
+WMT.US,D,19830118,000000,0.167201,0.169774,0.167201,0.167201,15964339.275389,0
+WMT.US,D,19830119,000000,0.167201,0.167201,0.164628,0.164628,32257068.304686,0
+WMT.US,D,19830120,000000,0.164628,0.167201,0.164628,0.164628,14953948.471996,0
+WMT.US,D,19830121,000000,0.162075,0.164628,0.159635,0.162075,11644884.661244,0
+WMT.US,D,19830124,000000,0.159635,0.162075,0.157108,0.159635,51555735.920271,0
+WMT.US,D,19830125,000000,0.162075,0.167201,0.159635,0.167201,16772662.972103,0
+WMT.US,D,19830126,000000,0.167201,0.169774,0.167201,0.167201,8487371.1805024,0
+WMT.US,D,19830127,000000,0.172217,0.174789,0.167201,0.174789,6643395.2215039,0
+WMT.US,D,19830128,000000,0.172217,0.177427,0.164628,0.167201,279679096.31988,0
+WMT.US,D,19830131,000000,0.167201,0.169774,0.164628,0.169774,15181292.390342,0
+WMT.US,D,19830201,000000,0.169774,0.172217,0.169774,0.169774,9017831.1116447,0
+WMT.US,D,19830202,000000,0.169774,0.172217,0.169774,0.169774,13943539.245269,0
+WMT.US,D,19830203,000000,0.169774,0.169774,0.167201,0.169774,11215458.283441,0
+WMT.US,D,19830204,000000,0.164628,0.169774,0.159635,0.167201,82019329.689851,0
+WMT.US,D,19830207,000000,0.167201,0.172217,0.164628,0.167201,41148589.051325,0
+WMT.US,D,19830208,000000,0.167201,0.167201,0.164628,0.167201,17050520.596565,0
+WMT.US,D,19830209,000000,0.169774,0.172217,0.169774,0.172217,23138185.21637,0
+WMT.US,D,19830210,000000,0.174789,0.174789,0.172217,0.174789,12049043.439046,0
+WMT.US,D,19830211,000000,0.177427,0.179837,0.177427,0.179837,40921254.344642,0
+WMT.US,D,19830214,000000,0.179837,0.182475,0.179837,0.179837,9371457.7599999,0
+WMT.US,D,19830215,000000,0.179837,0.179837,0.177427,0.177427,12023766.627379,0
+WMT.US,D,19830216,000000,0.177427,0.179837,0.172217,0.172217,61331361.669739,0
+WMT.US,D,19830217,000000,0.172217,0.174789,0.172217,0.174789,21900444.353518,0
+WMT.US,D,19830218,000000,0.174789,0.174789,0.172217,0.172217,26523039.544902,0
+WMT.US,D,19830222,000000,0.169774,0.172217,0.169774,0.169774,27280846.464947,0
+WMT.US,D,19830223,000000,0.172217,0.172217,0.169774,0.169774,17985151.58773,0
+WMT.US,D,19830224,000000,0.169774,0.172217,0.169774,0.169774,19677564.934498,0
+WMT.US,D,19830225,000000,0.174789,0.177427,0.172217,0.174789,19753346.240613,0
+WMT.US,D,19830228,000000,0.174789,0.177427,0.172217,0.177427,38344720.642268,0
+WMT.US,D,19830301,000000,0.179837,0.179837,0.177427,0.177427,33747408.403663,0
+WMT.US,D,19830302,000000,0.179837,0.179837,0.177427,0.179837,7982166.5671394,0
+WMT.US,D,19830303,000000,0.182475,0.184918,0.177427,0.184918,18869244.308339,0
+WMT.US,D,19830304,000000,0.190063,0.195144,0.182475,0.192506,65524527.412766,0
+WMT.US,D,19830307,000000,0.192506,0.195144,0.190063,0.192506,20233295.536197,0
+WMT.US,D,19830308,000000,0.192506,0.195144,0.192506,0.195144,22557211.579112,0
+WMT.US,D,19830309,000000,0.192506,0.195144,0.192506,0.192506,34176834.781466,0
+WMT.US,D,19830310,000000,0.190063,0.192506,0.190063,0.190063,17479931.621591,0
+WMT.US,D,19830311,000000,0.187426,0.190063,0.182475,0.182475,21976228.730189,0
+WMT.US,D,19830314,000000,0.182475,0.184918,0.182475,0.182475,19980687.088404,0
+WMT.US,D,19830315,000000,0.187426,0.190063,0.182475,0.190063,12933142.300765,0
+WMT.US,D,19830316,000000,0.195144,0.197586,0.192506,0.192506,42891531.456983,0
+WMT.US,D,19830317,000000,0.195144,0.195144,0.192506,0.195144,10457657.504507,0
+WMT.US,D,19830318,000000,0.195144,0.197586,0.192506,0.195144,56127805.12332,0
+WMT.US,D,19830321,000000,0.200159,0.202634,0.197586,0.202634,47615160.201705,0
+WMT.US,D,19830322,000000,0.202634,0.207682,0.202634,0.205273,11922730.003484,0
+WMT.US,D,19830323,000000,0.205273,0.207682,0.205273,0.207682,18742952.366664,0
+WMT.US,D,19830324,000000,0.210385,0.215238,0.207682,0.215238,22961364.215804,0
+WMT.US,D,19830325,000000,0.215238,0.218071,0.215238,0.218071,15332836.579241,0
+WMT.US,D,19830328,000000,0.215238,0.215238,0.215238,0.215238,6719167.3159533,0
+WMT.US,D,19830329,000000,0.215238,0.215238,0.212828,0.212828,34732540.818723,0
+WMT.US,D,19830330,000000,0.212828,0.215238,0.212828,0.215238,17884102.681614,0
+WMT.US,D,19830331,000000,0.215238,0.215238,0.207682,0.207682,7098067.7054203,0
+WMT.US,D,19830404,000000,0.207682,0.207682,0.205273,0.207682,21395236.6696,0
+WMT.US,D,19830405,000000,0.207682,0.207682,0.202634,0.202634,14676069.353647,0
+WMT.US,D,19830406,000000,0.202634,0.202634,0.200159,0.200159,12074295.68627,0
+WMT.US,D,19830407,000000,0.200159,0.207682,0.200159,0.205273,24098065.384204,0
+WMT.US,D,19830408,000000,0.205273,0.207682,0.205273,0.207682,35768193.081006,0
+WMT.US,D,19830411,000000,0.207682,0.210385,0.205273,0.210385,8765225.734408,0
+WMT.US,D,19830412,000000,0.207682,0.215238,0.207682,0.212828,22178311.189646,0
+WMT.US,D,19830413,000000,0.212828,0.215238,0.212828,0.212828,16393771.794303,0
+WMT.US,D,19830414,000000,0.212828,0.218071,0.212828,0.218071,14398227.081962,0
+WMT.US,D,19830415,000000,0.218071,0.22807,0.218071,0.22807,29857364.814544,0
+WMT.US,D,19830418,000000,0.225464,0.22807,0.222989,0.22807,27861817.031649,0
+WMT.US,D,19830419,000000,0.222989,0.225464,0.220351,0.220351,19753346.240613,0
+WMT.US,D,19830420,000000,0.220351,0.225464,0.220351,0.225464,27684992.960527,0
+WMT.US,D,19830421,000000,0.22807,0.22807,0.215238,0.220351,33974755.392566,0
+WMT.US,D,19830422,000000,0.220351,0.222989,0.218071,0.222989,10205055.197826,0
+WMT.US,D,19830425,000000,0.222989,0.222989,0.220351,0.222989,14423470.117521,0
+WMT.US,D,19830426,000000,0.222989,0.225464,0.220351,0.222989,27179803.699941,0
+WMT.US,D,19830427,000000,0.222989,0.225464,0.220351,0.222989,7653801.3776744,0
+WMT.US,D,19830428,000000,0.222989,0.222989,0.220351,0.220351,17479931.621591,0
+WMT.US,D,19830429,000000,0.220351,0.222989,0.220351,0.222989,11013369.682874,0
+WMT.US,D,19830502,000000,0.220351,0.222989,0.218071,0.220351,28720654.434478,0
+WMT.US,D,19830503,000000,0.218071,0.220351,0.215238,0.220351,18793475.284445,0
+WMT.US,D,19830504,000000,0.220351,0.220351,0.218071,0.220351,27381867.736065,0
+WMT.US,D,19830505,000000,0.222989,0.22807,0.218071,0.225464,39380391.327887,0
+WMT.US,D,19830506,000000,0.22807,0.238165,0.225464,0.238165,18161963.37663,0
+WMT.US,D,19830509,000000,0.238165,0.243246,0.235626,0.243246,14751872.15365,0
+WMT.US,D,19830510,000000,0.240673,0.250704,0.240673,0.250704,26674596.016023,0
+WMT.US,D,19830511,000000,0.250704,0.253439,0.248327,0.250704,44002971.166492,0
+WMT.US,D,19830512,000000,0.250704,0.253439,0.248327,0.253439,35338800.479312,0
+WMT.US,D,19830513,000000,0.255882,0.266011,0.255882,0.263568,43548292.541466,0
+WMT.US,D,19830516,000000,0.260897,0.266011,0.260897,0.263568,46882617.81111,0
+WMT.US,D,19830517,000000,0.260897,0.263568,0.255882,0.263568,13160495.430777,0
+WMT.US,D,19830518,000000,0.260897,0.263568,0.255882,0.255882,16494799.206532,0
+WMT.US,D,19830519,000000,0.253439,0.255882,0.250704,0.253439,52111445.028085,0
+WMT.US,D,19830520,000000,0.253439,0.253439,0.245721,0.250704,22279350.884096,0
+WMT.US,D,19830523,000000,0.248327,0.250704,0.245721,0.250704,21647838.976281,0
+WMT.US,D,19830524,000000,0.250704,0.258423,0.250704,0.258423,33671624.026994,0
+WMT.US,D,19830525,000000,0.258423,0.258423,0.255882,0.258423,18970290.1439,0
+WMT.US,D,19830526,000000,0.258423,0.260897,0.258423,0.258423,39153047.409539,0
+WMT.US,D,19830527,000000,0.260897,0.260897,0.255882,0.258423,21471017.975716,0
+WMT.US,D,19830531,000000,0.258423,0.258423,0.258423,0.258423,16292716.747076,0
+WMT.US,D,19830601,000000,0.255882,0.258423,0.255882,0.258423,20384855.077872,0
+WMT.US,D,19830602,000000,0.258423,0.258423,0.253439,0.255882,32560181.246928,0
+WMT.US,D,19830603,000000,0.255882,0.260897,0.255882,0.260897,60371472.290238,0
+WMT.US,D,19830606,000000,0.260897,0.273566,0.260897,0.273566,42209524.266384,0
+WMT.US,D,19830607,000000,0.273566,0.278647,0.271124,0.271124,23163443.604705,0
+WMT.US,D,19830608,000000,0.268616,0.276139,0.268616,0.273566,27129268.499939,0
+WMT.US,D,19830609,000000,0.273566,0.283727,0.273566,0.28135,11569100.284573,0
+WMT.US,D,19830610,000000,0.283727,0.288938,0.283727,0.288938,27659725.360526,0
+WMT.US,D,19830613,000000,0.288938,0.296461,0.288938,0.293953,26674596.016023,0
+WMT.US,D,19830614,000000,0.293953,0.296461,0.288938,0.296461,62846954.01594,0
+WMT.US,D,19830615,000000,0.296461,0.296461,0.291348,0.293953,23946515.054195,0
+WMT.US,D,19830616,000000,0.293953,0.296461,0.291348,0.296461,25133739.140376,0
+WMT.US,D,19830617,000000,0.298969,0.311638,0.296461,0.304017,28897481.576154,0
+WMT.US,D,19830620,000000,0.304017,0.304017,0.298969,0.298969,14625555.647532,0
+WMT.US,D,19830621,000000,0.296461,0.296461,0.291348,0.296461,17808321.375498,0
+WMT.US,D,19830622,000000,0.293953,0.296461,0.291348,0.291348,25158988.317044,0
+WMT.US,D,19830623,000000,0.291348,0.293953,0.283727,0.288938,35945029.43435,0
+WMT.US,D,19830624,000000,0.288938,0.291348,0.2863,0.291348,18263006.141636,0
+WMT.US,D,19830627,000000,0.291348,0.291348,0.283727,0.288938,19222874.027249,0
+WMT.US,D,19830628,000000,0.288938,0.288938,0.28135,0.28135,8386328.4154964,0
+WMT.US,D,19830629,000000,0.28135,0.283727,0.273566,0.273566,30413086.204577,0
+WMT.US,D,19830630,000000,0.276139,0.283727,0.276139,0.28135,20965837.926795,0
+WMT.US,D,19830701,000000,0.28135,0.288938,0.28135,0.288938,15231799.955346,0
+WMT.US,D,19830705,000000,0.288938,0.288938,0.28135,0.2863,12175341.521831,0
+WMT.US,D,19830706,000000,0.288938,0.288938,0.2863,0.2863,15332836.579241,0
+WMT.US,D,19830707,000000,0.288938,0.296461,0.2863,0.296461,33115896.495847,0
+WMT.US,D,19830708,000000,0.296461,0.298969,0.293953,0.293953,13994065.233605,0
+WMT.US,D,19830711,000000,0.296461,0.324306,0.296461,0.31675,24375935.290886,0
+WMT.US,D,19830712,000000,0.324306,0.329451,0.31675,0.321798,65928692.331677,0
+WMT.US,D,19830713,000000,0.321798,0.321798,0.309097,0.309097,23984399.566142,0
+WMT.US,D,19830714,000000,0.306525,0.311638,0.298969,0.298969,20814266.102899,0
+WMT.US,D,19830715,000000,0.298969,0.301509,0.283727,0.288938,23491842.570278,0
+WMT.US,D,19830718,000000,0.288938,0.298969,0.2863,0.298969,29945763.032606,0
+WMT.US,D,19830719,000000,0.306525,0.31675,0.306525,0.306525,13791973.562483,0
+WMT.US,D,19830720,000000,0.311638,0.326781,0.311638,0.321798,20789010.785119,0
+WMT.US,D,19830721,000000,0.324306,0.326781,0.314178,0.319258,24906398.292585,0
+WMT.US,D,19830722,000000,0.326781,0.336973,0.31675,0.324306,11695395.296803,0
+WMT.US,D,19830725,000000,0.324306,0.329451,0.321798,0.324306,23554973.188339,0
+WMT.US,D,19830726,000000,0.324306,0.326781,0.31675,0.324306,20852150.614846,0
+WMT.US,D,19830727,000000,0.324306,0.324306,0.309097,0.309097,24691674.356739,0
+WMT.US,D,19830728,000000,0.311638,0.314178,0.304017,0.304017,15332836.579241,0
+WMT.US,D,19830729,000000,0.301509,0.301509,0.291348,0.296461,31701343.844096,0
+WMT.US,D,19830801,000000,0.293953,0.296461,0.283727,0.288938,52452467.046716,0
+WMT.US,D,19830802,000000,0.288938,0.288938,0.28135,0.28135,38496301.677831,0
+WMT.US,D,19830803,000000,0.28135,0.291348,0.28135,0.291348,51517842.196658,0
+WMT.US,D,19830804,000000,0.293953,0.298969,0.288938,0.288938,53311301.378988,0
+WMT.US,D,19830805,000000,0.291348,0.298969,0.291348,0.298969,27179803.699941,0
+WMT.US,D,19830808,000000,0.301509,0.301509,0.293953,0.301509,18174598.711908,0
+WMT.US,D,19830809,000000,0.298969,0.306525,0.296461,0.298969,36904915.743293,0
+WMT.US,D,19830810,000000,0.296461,0.329451,0.296461,0.321798,60750366.538595,0
+WMT.US,D,19830811,000000,0.319258,0.321798,0.304017,0.31675,14625555.647532,0
+WMT.US,D,19830812,000000,0.31675,0.319258,0.304017,0.304017,19399695.027815,0
+WMT.US,D,19830815,000000,0.309097,0.319258,0.309097,0.31675,40150830.512655,0
+WMT.US,D,19830816,000000,0.31675,0.31675,0.311638,0.311638,13893016.327489,0
+WMT.US,D,19830817,000000,0.311638,0.314178,0.304017,0.306525,26800894.098808,0
+WMT.US,D,19830818,000000,0.304017,0.304017,0.288938,0.296461,38369988.242271,0
+WMT.US,D,19830819,000000,0.296461,0.296461,0.2863,0.288938,25184255.917046,0
+WMT.US,D,19830822,000000,0.288938,0.291348,0.271124,0.28135,40289751.648493,0
+WMT.US,D,19830823,000000,0.28135,0.283727,0.278647,0.278647,36538623.054109,0
+WMT.US,D,19830824,000000,0.28135,0.28135,0.271124,0.273566,24919030.557307,0
+WMT.US,D,19830825,000000,0.271124,0.271124,0.255882,0.268616,49749635.261555,0
+WMT.US,D,19830826,000000,0.268616,0.276139,0.268616,0.276139,16419027.112082,0
+WMT.US,D,19830829,000000,0.273566,0.278647,0.273566,0.276139,8575772.4691191,0
+WMT.US,D,19830830,000000,0.278647,0.288938,0.278647,0.283727,9510400.3897296,0
+WMT.US,D,19830831,000000,0.28135,0.288938,0.28135,0.283727,20447994.907599,0
+WMT.US,D,19830901,000000,0.283727,0.288938,0.283727,0.283727,15067617.360613,0
+WMT.US,D,19830902,000000,0.28135,0.283727,0.278647,0.28135,5797171.6600656,0
+WMT.US,D,19830906,000000,0.278647,0.28135,0.276139,0.278647,18048297.558568,0
+WMT.US,D,19830907,000000,0.28135,0.288938,0.278647,0.2863,31625556.39687,0
+WMT.US,D,19830908,000000,0.2863,0.291348,0.2863,0.288938,28139671.585554,0
+WMT.US,D,19830909,000000,0.288938,0.288938,0.271124,0.273566,25499998.053454,0
+WMT.US,D,19830912,000000,0.283727,0.283727,0.273566,0.273566,45177566.058509,0
+WMT.US,D,19830913,000000,0.268616,0.273566,0.263568,0.268616,18679800.254716,0
+WMT.US,D,19830914,000000,0.268616,0.276139,0.268616,0.273566,8222139.6796535,0
+WMT.US,D,19830915,000000,0.273566,0.273566,0.266011,0.268616,10129292.315042,0
+WMT.US,D,19830916,000000,0.268616,0.28135,0.268616,0.28135,10823931.770362,0
+WMT.US,D,19830919,000000,0.28135,0.288938,0.28135,0.283727,33621101.109211,0
+WMT.US,D,19830920,000000,0.288938,0.288938,0.2863,0.288938,29655282.355088,0
+WMT.US,D,19830921,000000,0.291348,0.293953,0.288938,0.291348,25765235.695413,0
+WMT.US,D,19830922,000000,0.291348,0.298969,0.291348,0.296461,22632999.026339,0
+WMT.US,D,19830923,000000,0.296461,0.301509,0.2863,0.2863,16608455.812928,0
+WMT.US,D,19830926,000000,0.288938,0.288938,0.283727,0.283727,15610709.556478,0
+WMT.US,D,19830927,000000,0.28135,0.283727,0.276139,0.283727,15067617.360613,0
+WMT.US,D,19830928,000000,0.283727,0.288938,0.283727,0.2863,11240710.530665,0
+WMT.US,D,19830929,000000,0.2863,0.291348,0.2863,0.288938,9699853.6550182,0
+WMT.US,D,19830930,000000,0.291348,0.298969,0.291348,0.293953,11253339.724833,0
+WMT.US,D,19831003,000000,0.293953,0.304017,0.293953,0.298969,38635225.88423,0
+WMT.US,D,19831004,000000,0.301509,0.301509,0.298969,0.301509,22405664.319658,0
+WMT.US,D,19831005,000000,0.301509,0.304017,0.298969,0.301509,11354385.560394,0
+WMT.US,D,19831006,000000,0.304017,0.306525,0.296461,0.301509,13930910.051102,0
+WMT.US,D,19831007,000000,0.301509,0.304017,0.301509,0.304017,15812773.592603,0
+WMT.US,D,19831010,000000,0.304017,0.306525,0.304017,0.306525,6731799.5806761,0
+WMT.US,D,19831011,000000,0.306525,0.319258,0.306525,0.314178,33078021.195567,0
+WMT.US,D,19831012,000000,0.311638,0.31675,0.311638,0.314178,25335806.247055,0
+WMT.US,D,19831013,000000,0.314178,0.314178,0.311638,0.311638,14739233.747816,0
+WMT.US,D,19831014,000000,0.311638,0.311638,0.306525,0.309097,15206538.496455,0
+WMT.US,D,19831017,000000,0.311638,0.311638,0.301509,0.306525,10697624.475911,0
+WMT.US,D,19831018,000000,0.304017,0.306525,0.296461,0.296461,19639674.28144,0
+WMT.US,D,19831019,000000,0.296461,0.296461,0.288938,0.291348,29440567.630909,0
+WMT.US,D,19831020,000000,0.293953,0.304017,0.293953,0.301509,51580991.238052,0
+WMT.US,D,19831021,000000,0.301509,0.304017,0.293953,0.293953,15446517.75008,0
+WMT.US,D,19831024,000000,0.288938,0.293953,0.288938,0.291348,20182769.547861,0
+WMT.US,D,19831025,000000,0.293953,0.298969,0.291348,0.296461,12794193.529925,0
+WMT.US,D,19831026,000000,0.298969,0.306525,0.298969,0.304017,23112920.686924,0
+WMT.US,D,19831027,000000,0.304017,0.304017,0.298969,0.298969,9106244.682483,0
+WMT.US,D,19831028,000000,0.298969,0.301509,0.291348,0.293953,19904887.358957,0
+WMT.US,D,19831031,000000,0.293953,0.298969,0.28135,0.283727,20915305.797349,0
+WMT.US,D,19831101,000000,0.283727,0.291348,0.28135,0.288938,18048297.558568,0
+WMT.US,D,19831102,000000,0.291348,0.304017,0.291348,0.298969,35982920.087409,0
+WMT.US,D,19831103,000000,0.298969,0.298969,0.293953,0.293953,16671626.348208,0
+WMT.US,D,19831104,000000,0.293953,0.296461,0.291348,0.291348,29832094.143988,0
+WMT.US,D,19831107,000000,0.291348,0.293953,0.2863,0.288938,10786031.905638,0
+WMT.US,D,19831108,000000,0.291348,0.291348,0.2863,0.288938,16317975.135411,0
+WMT.US,D,19831109,000000,0.288938,0.301509,0.2863,0.298969,18578748.278044,0
+WMT.US,D,19831110,000000,0.301509,0.304017,0.298969,0.301509,16987362.343506,0
+WMT.US,D,19831111,000000,0.298969,0.304017,0.298969,0.304017,10520797.334234,0
+WMT.US,D,19831114,000000,0.306525,0.311638,0.301509,0.309097,27002979.62882,0
+WMT.US,D,19831115,000000,0.304017,0.306525,0.304017,0.304017,18553486.819154,0
+WMT.US,D,19831116,000000,0.306525,0.311638,0.306525,0.311638,20662694.279001,0
+WMT.US,D,19831117,000000,0.311638,0.31675,0.311638,0.31675,17214727.75574,0
+WMT.US,D,19831118,000000,0.31675,0.31675,0.311638,0.314178,13893016.327489,0
+WMT.US,D,19831121,000000,0.31675,0.31675,0.314178,0.314178,16861076.542942,0
+WMT.US,D,19831122,000000,0.31675,0.321798,0.31675,0.319258,46857356.352218,0
+WMT.US,D,19831123,000000,0.319258,0.321798,0.314178,0.31675,17783056.846053,0
+WMT.US,D,19831125,000000,0.314178,0.314178,0.304017,0.309097,13236255.243005,0
+WMT.US,D,19831128,000000,0.306525,0.311638,0.304017,0.311638,4887811.3394563,0
+WMT.US,D,19831129,000000,0.309097,0.309097,0.304017,0.306525,15168638.631732,0
+WMT.US,D,19831130,000000,0.304017,0.304017,0.301509,0.304017,9598798.6077912,0
+WMT.US,D,19831201,000000,0.301509,0.306525,0.298969,0.298969,30703566.882093,0
+WMT.US,D,19831202,000000,0.298969,0.304017,0.296461,0.298969,9459880.5425044,0
+WMT.US,D,19831205,000000,0.296461,0.298969,0.288938,0.288938,46592130.992479,0
+WMT.US,D,19831206,000000,0.288938,0.293953,0.288938,0.291348,18591383.613322,0
+WMT.US,D,19831207,000000,0.288938,0.288938,0.2863,0.288938,34227345.417027,0
+WMT.US,D,19831208,000000,0.2863,0.296461,0.2863,0.293953,35604010.486276,0
+WMT.US,D,19831209,000000,0.293953,0.293953,0.2863,0.2863,24300157.055326,0
+WMT.US,D,19831212,000000,0.288938,0.291348,0.2863,0.2863,12971032.953823,0
+WMT.US,D,19831213,000000,0.2863,0.288938,0.278647,0.28135,28164933.044445,0
+WMT.US,D,19831214,000000,0.276139,0.278647,0.273566,0.278647,46086935.590783,0
+WMT.US,D,19831215,000000,0.276139,0.28135,0.273566,0.276139,35604010.486276,0
+WMT.US,D,19831216,000000,0.273566,0.28135,0.273566,0.278647,14890784.077826,0
+WMT.US,D,19831219,000000,0.278647,0.278647,0.268616,0.273566,16229570.776238,0
+WMT.US,D,19831220,000000,0.273566,0.273566,0.266011,0.268616,20612186.713998,0
+WMT.US,D,19831221,000000,0.266011,0.266011,0.255882,0.263568,53576535.950393,0
+WMT.US,D,19831222,000000,0.268616,0.278647,0.266011,0.276139,32951704.689449,0
+WMT.US,D,19831223,000000,0.273566,0.278647,0.273566,0.276139,7716959.6307332,0
+WMT.US,D,19831227,000000,0.278647,0.288938,0.278647,0.288938,13198383.01328,0
+WMT.US,D,19831228,000000,0.291348,0.293953,0.2863,0.288938,14688710.830036,0
+WMT.US,D,19831229,000000,0.2863,0.288938,0.283727,0.2863,8095838.5263125,0
+WMT.US,D,19831230,000000,0.283727,0.283727,0.273566,0.28135,19121846.61502,0
+WMT.US,D,19840103,000000,0.283727,0.283727,0.276139,0.276139,11202819.877607,0
+WMT.US,D,19840104,000000,0.278647,0.28135,0.271124,0.28135,26131506.890713,0
+WMT.US,D,19840105,000000,0.2863,0.288938,0.283727,0.2863,24881133.763139,0
+WMT.US,D,19840106,000000,0.2863,0.293953,0.2863,0.288938,39481440.234002,0
+WMT.US,D,19840109,000000,0.2863,0.2863,0.283727,0.2863,9598798.6077912,0
+WMT.US,D,19840110,000000,0.2863,0.288938,0.28135,0.28135,12453199.146292,0
+WMT.US,D,19840111,000000,0.278647,0.28135,0.271124,0.271124,26535653.386293,0
+WMT.US,D,19840112,000000,0.271124,0.273566,0.260897,0.268616,52338785.875874,0
+WMT.US,D,19840113,000000,0.266011,0.268616,0.266011,0.268616,18919764.155564,0
+WMT.US,D,19840116,000000,0.266011,0.266011,0.263568,0.263568,13577271.120525,0
+WMT.US,D,19840117,000000,0.266011,0.271124,0.266011,0.268616,30084702.59178,0
+WMT.US,D,19840118,000000,0.271124,0.273566,0.271124,0.271124,28518571.975021,0
+WMT.US,D,19840119,000000,0.271124,0.273566,0.268616,0.268616,35982920.087409,0
+WMT.US,D,19840120,000000,0.268616,0.268616,0.260897,0.260897,26320947.87378,0
+WMT.US,D,19840123,000000,0.258423,0.258423,0.248327,0.253439,56254093.99444,0
+WMT.US,D,19840124,000000,0.255882,0.255882,0.248327,0.250704,31271914.39574,0
+WMT.US,D,19840125,000000,0.248327,0.250704,0.240673,0.243246,71435380.24367,0
+WMT.US,D,19840126,000000,0.248327,0.253439,0.248327,0.248327,15673840.174539,0
+WMT.US,D,19840127,000000,0.248327,0.253439,0.245721,0.248327,60472521.196356,0
+WMT.US,D,19840130,000000,0.248327,0.250704,0.243246,0.245721,23201340.398873,0
+WMT.US,D,19840131,000000,0.245721,0.255882,0.245721,0.255882,30109960.980115,0
+WMT.US,D,19840201,000000,0.260897,0.260897,0.245721,0.250704,38458395.671996,0
+WMT.US,D,19840202,000000,0.248327,0.250704,0.243246,0.243246,38950974.16175,0
+WMT.US,D,19840203,000000,0.245721,0.250704,0.230577,0.235626,28745909.752257,0
+WMT.US,D,19840206,000000,0.233118,0.233118,0.225464,0.22807,42727348.86225,0
+WMT.US,D,19840207,000000,0.230577,0.238165,0.222989,0.235626,52515616.088107,0
+WMT.US,D,19840208,000000,0.235626,0.238165,0.222989,0.222989,17580983.598263,0
+WMT.US,D,19840209,000000,0.222989,0.22807,0.220351,0.22807,38167908.853368,0
+WMT.US,D,19840210,000000,0.230577,0.240673,0.230577,0.240673,41350674.581336,0
+WMT.US,D,19840213,000000,0.240673,0.240673,0.233118,0.238165,15433879.344247,0
+WMT.US,D,19840214,000000,0.238165,0.240673,0.235626,0.238165,17467317.7802,0
+WMT.US,D,19840215,000000,0.240673,0.240673,0.233118,0.233118,20081714.500633,0
+WMT.US,D,19840216,000000,0.233118,0.243246,0.233118,0.243246,25499998.053454,0
+WMT.US,D,19840217,000000,0.230577,0.230577,0.230577,0.230577,17871476.558002,0
+WMT.US,D,19840221,000000,0.230577,0.233118,0.22807,0.230577,10609207.834517,0
+WMT.US,D,19840222,000000,0.22807,0.230577,0.225464,0.22807,24868492.28675,0
+WMT.US,D,19840223,000000,0.22807,0.22807,0.218071,0.225464,21231051.004312,0
+WMT.US,D,19840224,000000,0.225464,0.233118,0.225464,0.233118,23176088.151649,0
+WMT.US,D,19840227,000000,0.235626,0.238165,0.233118,0.235626,18667171.060549,0
+WMT.US,D,19840228,000000,0.233118,0.233118,0.230577,0.230577,21319470.716261,0
+WMT.US,D,19840229,000000,0.233118,0.235626,0.230577,0.233118,19765978.505336,0
+WMT.US,D,19840301,000000,0.233118,0.238165,0.230577,0.238165,17732546.210494,0
+WMT.US,D,19840302,000000,0.238165,0.253439,0.238165,0.250704,53690201.768453,0
+WMT.US,D,19840305,000000,0.243246,0.243246,0.238165,0.243246,70614408.92946,0
+WMT.US,D,19840306,000000,0.243246,0.248327,0.238165,0.240673,61205054.375286,0
+WMT.US,D,19840307,000000,0.240673,0.243246,0.235626,0.243246,8348434.6918833,0
+WMT.US,D,19840308,000000,0.243246,0.245721,0.243246,0.245721,16583206.636259,0
+WMT.US,D,19840309,000000,0.245721,0.248327,0.243246,0.248327,24881133.763139,0
+WMT.US,D,19840312,000000,0.245721,0.248327,0.243246,0.248327,15509666.791473,0
+WMT.US,D,19840313,000000,0.248327,0.250704,0.245721,0.250704,25866278.460419,0
+WMT.US,D,19840314,000000,0.250704,0.250704,0.248327,0.248327,13577271.120525,0
+WMT.US,D,19840315,000000,0.248327,0.253439,0.248327,0.250704,44066132.490105,0
+WMT.US,D,19840316,000000,0.255882,0.255882,0.250704,0.253439,41199118.110217,0
+WMT.US,D,19840319,000000,0.250704,0.250704,0.243246,0.250704,5847691.5072909,0
+WMT.US,D,19840320,000000,0.253439,0.258423,0.250704,0.255882,23719186.488625,0
+WMT.US,D,19840321,000000,0.255882,0.258423,0.253439,0.255882,18869244.308339,0
+WMT.US,D,19840322,000000,0.253439,0.253439,0.243246,0.243246,22380384.437436,0
+WMT.US,D,19840323,000000,0.245721,0.245721,0.235626,0.235626,24439081.261724,0
+WMT.US,D,19840326,000000,0.233118,0.233118,0.22807,0.22807,21079500.674303,0
+WMT.US,D,19840327,000000,0.22807,0.230577,0.225464,0.22807,57731798.758139,0
+WMT.US,D,19840328,000000,0.230577,0.243246,0.22807,0.240673,21054223.862636,0
+WMT.US,D,19840329,000000,0.240673,0.243246,0.238165,0.238165,22708777.261899,0
+WMT.US,D,19840330,000000,0.238165,0.243246,0.238165,0.240673,13514115.938022,0
+WMT.US,D,19840402,000000,0.243246,0.243246,0.238165,0.243246,10684986.070077,0
+WMT.US,D,19840403,000000,0.240673,0.240673,0.238165,0.238165,9750355.0789115,0
+WMT.US,D,19840404,000000,0.238165,0.238165,0.233118,0.233118,12150073.92183,0
+WMT.US,D,19840405,000000,0.233118,0.238165,0.230577,0.235626,40997038.721317,0
+WMT.US,D,19840406,000000,0.235626,0.240673,0.233118,0.235626,25171617.511212,0
+WMT.US,D,19840409,000000,0.235626,0.235626,0.233118,0.233118,6226601.1084238,0
+WMT.US,D,19840410,000000,0.233118,0.240673,0.233118,0.240673,26800894.098808,0
+WMT.US,D,19840411,000000,0.240673,0.245721,0.240673,0.243246,37624825.86917,0
+WMT.US,D,19840412,000000,0.245721,0.250704,0.238165,0.250704,17543083.733539,0
+WMT.US,D,19840413,000000,0.253439,0.263568,0.248327,0.250704,47375187.089192,0
+WMT.US,D,19840416,000000,0.248327,0.248327,0.240673,0.243246,17543083.733539,0
+WMT.US,D,19840417,000000,0.243246,0.250704,0.240673,0.245721,37195393.350257,0
+WMT.US,D,19840418,000000,0.248327,0.248327,0.245721,0.245721,9005192.7058115,0
+WMT.US,D,19840419,000000,0.245721,0.248327,0.243246,0.245721,20346949.072038,0
+WMT.US,D,19840423,000000,0.248327,0.250704,0.243246,0.245721,15686481.650928,0
+WMT.US,D,19840424,000000,0.245721,0.253439,0.245721,0.250704,18275635.335803,0
+WMT.US,D,19840425,000000,0.250704,0.250704,0.245721,0.245721,10066127.920873,0
+WMT.US,D,19840426,000000,0.248327,0.250704,0.248327,0.250704,18199847.888577,0
+WMT.US,D,19840427,000000,0.250704,0.258423,0.250704,0.255882,30425712.328189,0
+WMT.US,D,19840430,000000,0.258423,0.260897,0.255882,0.255882,19121846.61502,0
+WMT.US,D,19840501,000000,0.255882,0.258423,0.253439,0.253439,33722156.156439,0
+WMT.US,D,19840502,000000,0.253439,0.255882,0.253439,0.253439,26068357.84932,0
+WMT.US,D,19840503,000000,0.255882,0.255882,0.253439,0.253439,10141906.156433,0
+WMT.US,D,19840504,000000,0.255882,0.258423,0.255882,0.255882,14701340.024203,0
+WMT.US,D,19840507,000000,0.255882,0.255882,0.250704,0.253439,30413086.204577,0
+WMT.US,D,19840508,000000,0.253439,0.253439,0.250704,0.253439,9219916.6416564,0
+WMT.US,D,19840509,000000,0.258423,0.260897,0.258423,0.258423,27381867.736065,0
+WMT.US,D,19840510,000000,0.258423,0.268616,0.258423,0.268616,44179804.449279,0
+WMT.US,D,19840511,000000,0.266011,0.271124,0.263568,0.266011,28367021.645012,0
+WMT.US,D,19840514,000000,0.266011,0.266011,0.258423,0.258423,5746651.8128404,0
+WMT.US,D,19840515,000000,0.260897,0.266011,0.258423,0.260897,12895254.718262,0
+WMT.US,D,19840516,000000,0.260897,0.266011,0.260897,0.263568,9118864.6649845,0
+WMT.US,D,19840517,000000,0.263568,0.266011,0.258423,0.258423,18364048.906642,0
+WMT.US,D,19840518,000000,0.258423,0.260897,0.253439,0.253439,20991080.962354,0
+WMT.US,D,19840521,000000,0.255882,0.260897,0.253439,0.253439,29049038.047274,0
+WMT.US,D,19840522,000000,0.255882,0.255882,0.253439,0.255882,16191683.193736,0
+WMT.US,D,19840523,000000,0.253439,0.255882,0.250704,0.253439,18225121.629689,0
+WMT.US,D,19840524,000000,0.255882,0.255882,0.253439,0.253439,13261510.560785,0
+WMT.US,D,19840525,000000,0.253439,0.263568,0.253439,0.260897,21256324.745424,0
+WMT.US,D,19840529,000000,0.266011,0.266011,0.255882,0.258423,27659725.360526,0
+WMT.US,D,19840530,000000,0.255882,0.266011,0.255882,0.263568,33722156.156439,0
+WMT.US,D,19840531,000000,0.266011,0.271124,0.263568,0.268616,63162702.29346,0
+WMT.US,D,19840601,000000,0.268616,0.276139,0.268616,0.271124,73342502.17351,0
+WMT.US,D,19840604,000000,0.276139,0.28135,0.276139,0.276139,51012637.583295,0
+WMT.US,D,19840605,000000,0.273566,0.283727,0.273566,0.283727,61470282.805583,0
+WMT.US,D,19840606,000000,0.28135,0.283727,0.28135,0.283727,26434625.974064,0
+WMT.US,D,19840607,000000,0.283727,0.283727,0.28135,0.28135,19993322.423683,0
+WMT.US,D,19840608,000000,0.28135,0.283727,0.28135,0.28135,18010400.764399,0
+WMT.US,D,19840611,000000,0.28135,0.283727,0.276139,0.278647,31688711.579375,0
+WMT.US,D,19840612,000000,0.278647,0.278647,0.273566,0.276139,11480683.64318,0
+WMT.US,D,19840613,000000,0.276139,0.28135,0.276139,0.278647,17088423.531844,0
+WMT.US,D,19840614,000000,0.278647,0.278647,0.271124,0.273566,20081714.500633,0
+WMT.US,D,19840615,000000,0.273566,0.273566,0.268616,0.271124,28303881.815285,0
+WMT.US,D,19840618,000000,0.263568,0.276139,0.263568,0.271124,44482935.814854,0
+WMT.US,D,19840619,000000,0.273566,0.283727,0.273566,0.28135,28202823.697503,0
+WMT.US,D,19840620,000000,0.278647,0.288938,0.276139,0.2863,44495540.444577,0
+WMT.US,D,19840621,000000,0.2863,0.296461,0.2863,0.288938,61672380.617816,0
+WMT.US,D,19840622,000000,0.291348,0.298969,0.288938,0.298969,43485149.641186,0
+WMT.US,D,19840625,000000,0.298969,0.298969,0.291348,0.291348,24476974.985337,0
+WMT.US,D,19840626,000000,0.291348,0.291348,0.288938,0.288938,32257068.304686,0
+WMT.US,D,19840627,000000,0.291348,0.291348,0.288938,0.288938,32193910.051627,0
+WMT.US,D,19840628,000000,0.288938,0.293953,0.288938,0.291348,21647838.976281,0
+WMT.US,D,19840629,000000,0.298969,0.301509,0.293953,0.298969,51138935.666079,0
+WMT.US,D,19840702,000000,0.298969,0.301509,0.291348,0.301509,29200591.447839,0
+WMT.US,D,19840703,000000,0.298969,0.301509,0.288938,0.296461,22468785.726052,0
+WMT.US,D,19840705,000000,0.296461,0.301509,0.296461,0.296461,19134485.020854,0
+WMT.US,D,19840706,000000,0.291348,0.296461,0.291348,0.293953,24072810.066425,0
+WMT.US,D,19840709,000000,0.296461,0.298969,0.296461,0.296461,16052758.987338,0
+WMT.US,D,19840710,000000,0.298969,0.304017,0.298969,0.298969,28821706.411149,0
+WMT.US,D,19840711,000000,0.301509,0.301509,0.298969,0.298969,18730317.031386,0
+WMT.US,D,19840712,000000,0.301509,0.304017,0.301509,0.301509,29503713.601746,0
+WMT.US,D,19840713,000000,0.301509,0.304017,0.298969,0.298969,7464332.7596088,0
+WMT.US,D,19840716,000000,0.301509,0.301509,0.298969,0.298969,12238487.492669,0
+WMT.US,D,19840717,000000,0.298969,0.301509,0.296461,0.296461,15244432.220068,0
+WMT.US,D,19840718,000000,0.296461,0.296461,0.293953,0.293953,10192422.933103,0
+WMT.US,D,19840719,000000,0.293953,0.296461,0.293953,0.296461,14941313.136717,0
+WMT.US,D,19840720,000000,0.293953,0.296461,0.291348,0.291348,16191683.193736,0
+WMT.US,D,19840723,000000,0.291348,0.291348,0.2863,0.291348,28758542.01698,0
+WMT.US,D,19840724,000000,0.291348,0.291348,0.283727,0.283727,10975479.029817,0
+WMT.US,D,19840725,000000,0.278647,0.283727,0.276139,0.278647,19323922.933366,0
+WMT.US,D,19840726,000000,0.278647,0.291348,0.278647,0.288938,31726596.091323,0
+WMT.US,D,19840727,000000,0.291348,0.298969,0.291348,0.296461,27887072.349428,0
+WMT.US,D,19840730,000000,0.296461,0.298969,0.296461,0.296461,13312033.478566,0
+WMT.US,D,19840731,000000,0.296461,0.296461,0.291348,0.296461,18010400.764399,0
+WMT.US,D,19840801,000000,0.296461,0.311638,0.296461,0.306525,41363303.7755,0
+WMT.US,D,19840802,000000,0.309097,0.314178,0.306525,0.314178,51429422.484708,0
+WMT.US,D,19840803,000000,0.326781,0.329451,0.321798,0.326781,93878910.651943,0
+WMT.US,D,19840806,000000,0.326781,0.339517,0.326781,0.331893,56140428.176377,0
+WMT.US,D,19840807,000000,0.326781,0.339517,0.326781,0.331893,25651569.877351,0
+WMT.US,D,19840808,000000,0.334433,0.334433,0.31675,0.319258,31865538.721051,0
+WMT.US,D,19840809,000000,0.319258,0.331893,0.314178,0.324306,52389308.793657,0
+WMT.US,D,19840810,000000,0.329451,0.329451,0.314178,0.319258,40984406.456593,0
+WMT.US,D,19840813,000000,0.311638,0.31675,0.309097,0.31675,44306093.320399,0
+WMT.US,D,19840814,000000,0.31675,0.31675,0.304017,0.309097,30097331.785948,0
+WMT.US,D,19840815,000000,0.306525,0.309097,0.296461,0.296461,31663456.261597,0
+WMT.US,D,19840816,000000,0.298969,0.304017,0.298969,0.301509,33456918.514481,0
+WMT.US,D,19840817,000000,0.304017,0.309097,0.304017,0.309097,16583206.636259,0
+WMT.US,D,19840820,000000,0.309097,0.31675,0.309097,0.314178,13577271.120525,0
+WMT.US,D,19840821,000000,0.314178,0.319258,0.311638,0.31675,34682024.042053,0
+WMT.US,D,19840822,000000,0.31675,0.31675,0.309097,0.311638,15408627.097022,0
+WMT.US,D,19840823,000000,0.314178,0.319258,0.311638,0.311638,32345478.804969,0
+WMT.US,D,19840824,000000,0.314178,0.314178,0.309097,0.311638,29794206.561485,0
+WMT.US,D,19840827,000000,0.309097,0.311638,0.304017,0.309097,9346208.5833313,0
+WMT.US,D,19840828,000000,0.309097,0.314178,0.309097,0.314178,11228078.265943,0
+WMT.US,D,19840829,000000,0.31675,0.31675,0.314178,0.31675,21003725.509298,0
+WMT.US,D,19840830,000000,0.31675,0.319258,0.31675,0.319258,13400450.119959,0
+WMT.US,D,19840831,000000,0.321798,0.321798,0.31675,0.319258,5708764.230338,0
+WMT.US,D,19840904,000000,0.319258,0.319258,0.31675,0.319258,17328387.432692,0
+WMT.US,D,19840905,000000,0.31675,0.31675,0.311638,0.31675,4950966.5219596,0
+WMT.US,D,19840906,000000,0.31675,0.324306,0.31675,0.321798,25626299.206794,0
+WMT.US,D,19840907,000000,0.321798,0.321798,0.31675,0.319258,12074295.68627,0
+WMT.US,D,19840910,000000,0.31675,0.321798,0.31675,0.319258,11505938.960959,0
+WMT.US,D,19840911,000000,0.321798,0.321798,0.319258,0.321798,26118862.343769,0
+WMT.US,D,19840912,000000,0.319258,0.321798,0.319258,0.321798,6643395.2215039,0
+WMT.US,D,19840913,000000,0.319258,0.321798,0.319258,0.321798,17037897.543508,0
+WMT.US,D,19840914,000000,0.321798,0.324306,0.321798,0.324306,43207285.875614,0
+WMT.US,D,19840917,000000,0.321798,0.324306,0.319258,0.321798,24691674.356739,0
+WMT.US,D,19840918,000000,0.321798,0.324306,0.321798,0.321798,20751123.202616,0
+WMT.US,D,19840919,000000,0.321798,0.324306,0.321798,0.321798,25158988.317044,0
+WMT.US,D,19840920,000000,0.321798,0.321798,0.321798,0.321798,10255565.833385,0
+WMT.US,D,19840921,000000,0.321798,0.324306,0.321798,0.321798,22203560.366315,0
+WMT.US,D,19840924,000000,0.321798,0.321798,0.31675,0.319258,9447245.2072263,0
+WMT.US,D,19840925,000000,0.319258,0.319258,0.31675,0.319258,10849180.947031,0
+WMT.US,D,19840926,000000,0.319258,0.321798,0.31675,0.31675,15067617.360613,0
+WMT.US,D,19840927,000000,0.31675,0.321798,0.31675,0.31675,28442787.598351,0
+WMT.US,D,19840928,000000,0.314178,0.31675,0.309097,0.311638,29592133.313695,0
+WMT.US,D,19841001,000000,0.311638,0.311638,0.298969,0.298969,24148588.301985,0
+WMT.US,D,19841002,000000,0.298969,0.306525,0.298969,0.304017,17618868.11021,0
+WMT.US,D,19841003,000000,0.304017,0.304017,0.296461,0.296461,17202077.067685,0
+WMT.US,D,19841004,000000,0.293953,0.301509,0.293953,0.293953,16557948.247924,0
+WMT.US,D,19841005,000000,0.296461,0.298969,0.291348,0.296461,19500750.075042,0
+WMT.US,D,19841008,000000,0.296461,0.296461,0.291348,0.293953,4471011.0852655,0
+WMT.US,D,19841009,000000,0.293953,0.296461,0.2863,0.2863,45177566.058509,0
+WMT.US,D,19841010,000000,0.288938,0.291348,0.2863,0.291348,38711004.119791,0
+WMT.US,D,19841011,000000,0.293953,0.296461,0.291348,0.293953,14095104.928056,0
+WMT.US,D,19841012,000000,0.293953,0.304017,0.293953,0.298969,13640414.020807,0
+WMT.US,D,19841015,000000,0.301509,0.306525,0.298969,0.304017,13893016.327489,0
+WMT.US,D,19841016,000000,0.306525,0.306525,0.298969,0.298969,15054975.884224,0
+WMT.US,D,19841017,000000,0.298969,0.306525,0.298969,0.304017,18730317.031386,0
+WMT.US,D,19841018,000000,0.306525,0.31675,0.306525,0.31675,26750371.181028,0
+WMT.US,D,19841019,000000,0.321798,0.324306,0.319258,0.321798,44798653.386819,0
+WMT.US,D,19841022,000000,0.321798,0.321798,0.319258,0.321798,18048297.558568,0
+WMT.US,D,19841023,000000,0.319258,0.324306,0.319258,0.319258,19563886.834214,0
+WMT.US,D,19841024,000000,0.319258,0.324306,0.319258,0.321798,28657508.46364,0
+WMT.US,D,19841025,000000,0.321798,0.321798,0.31675,0.31675,15598065.009534,0
+WMT.US,D,19841026,000000,0.31675,0.31675,0.306525,0.306525,19816489.140895,0
+WMT.US,D,19841029,000000,0.306525,0.309097,0.306525,0.309097,5835068.4542342,0
+WMT.US,D,19841030,000000,0.309097,0.311638,0.306525,0.311638,19412333.433649,0
+WMT.US,D,19841031,000000,0.309097,0.311638,0.306525,0.306525,6087673.8314709,0
+WMT.US,D,19841101,000000,0.309097,0.311638,0.306525,0.309097,33317972.814193,0
+WMT.US,D,19841102,000000,0.309097,0.311638,0.304017,0.306525,28581742.510301,0
+WMT.US,D,19841105,000000,0.309097,0.309097,0.309097,0.309097,7514852.606834,0
+WMT.US,D,19841106,000000,0.309097,0.31675,0.309097,0.31675,10040860.320872,0
+WMT.US,D,19841107,000000,0.311638,0.314178,0.304017,0.309097,33949500.074788,0
+WMT.US,D,19841108,000000,0.309097,0.311638,0.306525,0.306525,11846954.838479,0
+WMT.US,D,19841109,000000,0.306525,0.306525,0.296461,0.298969,25550533.253456,0
+WMT.US,D,19841112,000000,0.296461,0.298969,0.296461,0.298969,12440566.88157,0
+WMT.US,D,19841113,000000,0.296461,0.298969,0.291348,0.291348,17833588.975499,0
+WMT.US,D,19841114,000000,0.291348,0.296461,0.291348,0.296461,21887809.01824,0
+WMT.US,D,19841115,000000,0.296461,0.298969,0.293953,0.298969,15497025.315084,0
+WMT.US,D,19841116,000000,0.298969,0.298969,0.296461,0.296461,15635958.733148,0
+WMT.US,D,19841119,000000,0.296461,0.296461,0.293953,0.293953,8563152.4866176,0
+WMT.US,D,19841120,000000,0.293953,0.298969,0.293953,0.296461,15168638.631732,0
+WMT.US,D,19841121,000000,0.296461,0.296461,0.291348,0.293953,21420507.340157,0
+WMT.US,D,19841123,000000,0.293953,0.301509,0.293953,0.298969,14827644.248099,0
+WMT.US,D,19841126,000000,0.298969,0.301509,0.296461,0.298969,9611446.2252908,0
+WMT.US,D,19841127,000000,0.298969,0.306525,0.298969,0.304017,17757804.598828,0
+WMT.US,D,19841128,000000,0.301509,0.301509,0.296461,0.298969,42954689.710041,0
+WMT.US,D,19841129,000000,0.296461,0.296461,0.291348,0.293953,28013367.361658,0
+WMT.US,D,19841130,000000,0.291348,0.293953,0.288938,0.288938,18945031.755565,0
+WMT.US,D,19841203,000000,0.291348,0.291348,0.2863,0.288938,59398965.998792,0
+WMT.US,D,19841204,000000,0.288938,0.291348,0.2863,0.288938,18995548.532235,0
+WMT.US,D,19841205,000000,0.2863,0.2863,0.278647,0.278647,44924969.892937,0
+WMT.US,D,19841206,000000,0.278647,0.283727,0.278647,0.28135,28531198.098633,0
+WMT.US,D,19841207,000000,0.28135,0.28135,0.278647,0.28135,31170886.983509,0
+WMT.US,D,19841210,000000,0.28135,0.283727,0.278647,0.28135,25335806.247055,0
+WMT.US,D,19841211,000000,0.283727,0.283727,0.28135,0.283727,11998511.309599,0
+WMT.US,D,19841212,000000,0.2863,0.288938,0.283727,0.2863,17669391.02799,0
+WMT.US,D,19841213,000000,0.2863,0.2863,0.283727,0.283727,15888567.18094,0
+WMT.US,D,19841214,000000,0.28135,0.288938,0.28135,0.2863,15635958.733148,0
+WMT.US,D,19841217,000000,0.2863,0.288938,0.283727,0.288938,21736255.617675,0
+WMT.US,D,19841218,000000,0.291348,0.301509,0.291348,0.301509,44849194.727929,0
+WMT.US,D,19841219,000000,0.298969,0.304017,0.298969,0.301509,46806848.787214,0
+WMT.US,D,19841220,000000,0.298969,0.298969,0.291348,0.291348,16027482.175671,0
+WMT.US,D,19841221,000000,0.291348,0.291348,0.288938,0.291348,26497790.368233,0
+WMT.US,D,19841224,000000,0.291348,0.296461,0.291348,0.296461,7704305.8721229,0
+WMT.US,D,19841226,000000,0.293953,0.293953,0.288938,0.291348,3751107.1005003,0
+WMT.US,D,19841227,000000,0.283727,0.283727,0.278647,0.283727,61242954.240014,0
+WMT.US,D,19841228,000000,0.28135,0.28135,0.271124,0.273566,76537897.095642,0
+WMT.US,D,19841231,000000,0.273566,0.276139,0.273566,0.276139,27634482.324968,0
+WMT.US,D,19850102,000000,0.276139,0.28135,0.276139,0.278647,28354389.380289,0
+WMT.US,D,19850103,000000,0.278647,0.278647,0.276139,0.278647,27760786.548864,0
+WMT.US,D,19850104,000000,0.278647,0.28135,0.278647,0.278647,23340258.46416,0
+WMT.US,D,19850107,000000,0.28135,0.2863,0.28135,0.2863,17429424.056587,0
+WMT.US,D,19850108,000000,0.2863,0.288938,0.2863,0.2863,23921250.524749,0
+WMT.US,D,19850109,000000,0.288938,0.288938,0.2863,0.2863,30690946.899591,0
+WMT.US,D,19850110,000000,0.2863,0.298969,0.2863,0.291348,32888558.718612,0
+WMT.US,D,19850111,000000,0.291348,0.296461,0.291348,0.293953,28518571.975021,0
+WMT.US,D,19850114,000000,0.293953,0.296461,0.291348,0.293953,44445026.738465,0
+WMT.US,D,19850115,000000,0.293953,0.301509,0.293953,0.293953,42272667.166667,0
+WMT.US,D,19850116,000000,0.296461,0.306525,0.296461,0.298969,55635220.492459,0
+WMT.US,D,19850117,000000,0.304017,0.306525,0.301509,0.306525,35414569.503208,0
+WMT.US,D,19850118,000000,0.309097,0.311638,0.306525,0.311638,23239231.05193,0
+WMT.US,D,19850121,000000,0.319258,0.321798,0.309097,0.319258,55079511.384648,0
+WMT.US,D,19850122,000000,0.321798,0.329451,0.321798,0.326781,72028989.216205,0
+WMT.US,D,19850123,000000,0.326781,0.329451,0.326781,0.326781,42462117.361402,0
+WMT.US,D,19850124,000000,0.331893,0.336973,0.329451,0.336973,81514134.288156,0
+WMT.US,D,19850125,000000,0.336973,0.347133,0.331893,0.339517,58173851.259552,0
+WMT.US,D,19850128,000000,0.336973,0.339517,0.334433,0.336973,19197627.921136,0
+WMT.US,D,19850129,000000,0.336973,0.339517,0.336973,0.336973,19286029.209753,0
+WMT.US,D,19850130,000000,0.339517,0.339517,0.329451,0.331893,47160484.647236,0
+WMT.US,D,19850131,000000,0.329451,0.334433,0.324306,0.329451,30665682.370148,0
+WMT.US,D,19850201,000000,0.329451,0.334433,0.326781,0.334433,30918284.676828,0
+WMT.US,D,19850204,000000,0.329451,0.336973,0.329451,0.331893,29945763.032606,0
+WMT.US,D,19850205,000000,0.334433,0.336973,0.329451,0.329451,68075790.444583,0
+WMT.US,D,19850206,000000,0.329451,0.334433,0.329451,0.331893,58855876.873483,0
+WMT.US,D,19850207,000000,0.334433,0.339517,0.334433,0.339517,45910108.449104,0
+WMT.US,D,19850208,000000,0.339517,0.34199,0.336973,0.339517,34934632.489844,0
+WMT.US,D,19850211,000000,0.339517,0.339517,0.336973,0.339517,18919764.155564,0
+WMT.US,D,19850212,000000,0.339517,0.34199,0.336973,0.339517,41780094.818028,0
+WMT.US,D,19850213,000000,0.34199,0.347133,0.339517,0.34456,62013378.072003,0
+WMT.US,D,19850214,000000,0.347133,0.347133,0.34199,0.34199,32699114.664988,0
+WMT.US,D,19850215,000000,0.34199,0.34199,0.336973,0.336973,13173103.131057,0
+WMT.US,D,19850219,000000,0.339517,0.339517,0.334433,0.334433,8032686.4143644,0
+WMT.US,D,19850220,000000,0.334433,0.339517,0.324306,0.324306,57037165.44393,0
+WMT.US,D,19850221,000000,0.329451,0.329451,0.324306,0.326781,63390058.494031,0
+WMT.US,D,19850222,000000,0.326781,0.326781,0.31675,0.319258,55117389.755485,0
+WMT.US,D,19850225,000000,0.319258,0.319258,0.311638,0.31675,46971022.170279,0
+WMT.US,D,19850226,000000,0.31675,0.331893,0.31675,0.329451,40466578.790169,0
+WMT.US,D,19850227,000000,0.329451,0.329451,0.319258,0.324306,27823944.801923,0
+WMT.US,D,19850228,000000,0.324306,0.331893,0.324306,0.329451,21369999.775153,0
+WMT.US,D,19850301,000000,0.331893,0.339517,0.331893,0.331893,36551264.530498,0
+WMT.US,D,19850304,000000,0.331893,0.336973,0.329451,0.331893,18768198.472778,0
+WMT.US,D,19850305,000000,0.329451,0.331893,0.326781,0.329451,24350664.62033,0
+WMT.US,D,19850306,000000,0.329451,0.334433,0.329451,0.329451,10116641.626988,0
+WMT.US,D,19850307,000000,0.326781,0.326781,0.321798,0.321798,32509670.611366,0
+WMT.US,D,19850308,000000,0.326781,0.329451,0.319258,0.326781,44786048.757095,0
+WMT.US,D,19850311,000000,0.326781,0.329451,0.321798,0.326781,10343982.474779,0
+WMT.US,D,19850312,000000,0.326781,0.329451,0.324306,0.329451,12263736.669337,0
+WMT.US,D,19850313,000000,0.326781,0.331893,0.324306,0.326781,17050520.596565,0
+WMT.US,D,19850314,000000,0.324306,0.329451,0.324306,0.329451,26952459.781594,0
+WMT.US,D,19850315,000000,0.329451,0.331893,0.326781,0.329451,27950224.461376,0
+WMT.US,D,19850318,000000,0.326781,0.326781,0.321798,0.326781,25146362.193432,0
+WMT.US,D,19850319,000000,0.326781,0.329451,0.324306,0.329451,33797925.180333,0
+WMT.US,D,19850320,000000,0.329451,0.329451,0.324306,0.329451,16785279.88405,0
+WMT.US,D,19850321,000000,0.329451,0.331893,0.326781,0.329451,21660474.31156,0
+WMT.US,D,19850322,000000,0.331893,0.331893,0.324306,0.324306,19134485.020854,0
+WMT.US,D,19850325,000000,0.321798,0.329451,0.321798,0.321798,9611446.2252908,0
+WMT.US,D,19850326,000000,0.321798,0.321798,0.31675,0.319258,23378167.540549,0
+WMT.US,D,19850327,000000,0.319258,0.319258,0.31675,0.319258,17959883.98773,0
+WMT.US,D,19850328,000000,0.319258,0.321798,0.319258,0.321798,18528246.854151,0
+WMT.US,D,19850329,000000,0.324306,0.329451,0.321798,0.324306,19273406.156696,0
+WMT.US,D,19850401,000000,0.326781,0.329451,0.326781,0.329451,39519327.816507,0
+WMT.US,D,19850402,000000,0.329451,0.331893,0.329451,0.331893,25853643.125141,0
+WMT.US,D,19850403,000000,0.331893,0.331893,0.329451,0.331893,16646361.818763,0
+WMT.US,D,19850404,000000,0.331893,0.331893,0.324306,0.326781,16696890.877654,0
+WMT.US,D,19850408,000000,0.326781,0.326781,0.324306,0.326781,12907877.771319,0
+WMT.US,D,19850409,000000,0.326781,0.326781,0.324306,0.326781,15408627.097022,0
+WMT.US,D,19850410,000000,0.326781,0.331893,0.326781,0.329451,24287534.002269,0
+WMT.US,D,19850411,000000,0.329451,0.329451,0.326781,0.329451,14815015.053932,0
+WMT.US,D,19850412,000000,0.336973,0.336973,0.329451,0.336973,22784552.426904,0
+WMT.US,D,19850415,000000,0.334433,0.339517,0.334433,0.336973,14815015.053932,0
+WMT.US,D,19850416,000000,0.336973,0.339517,0.331893,0.339517,24527491.762007,0
+WMT.US,D,19850417,000000,0.347133,0.347133,0.339517,0.347133,27091393.199658,0
+WMT.US,D,19850418,000000,0.34958,0.34958,0.34456,0.34456,18995548.532235,0
+WMT.US,D,19850419,000000,0.34456,0.34456,0.34199,0.34199,16305345.941243,0
+WMT.US,D,19850422,000000,0.34456,0.34456,0.34199,0.34456,9447245.2072263,0
+WMT.US,D,19850423,000000,0.34456,0.34958,0.34199,0.34456,28190191.432779,0
+WMT.US,D,19850424,000000,0.34456,0.34456,0.34199,0.34456,13488872.902464,0
+WMT.US,D,19850425,000000,0.34456,0.34958,0.34456,0.347133,16646361.818763,0
+WMT.US,D,19850426,000000,0.35222,0.35222,0.34456,0.35222,18250389.22969,0
+WMT.US,D,19850429,000000,0.34958,0.35222,0.34958,0.34958,7464332.7596088,0
+WMT.US,D,19850430,000000,0.347133,0.347133,0.339517,0.34199,34126308.793128,0
+WMT.US,D,19850501,000000,0.34199,0.34199,0.331893,0.331893,15307587.402572,0
+WMT.US,D,19850502,000000,0.331893,0.339517,0.331893,0.339517,12061666.492102,0
+WMT.US,D,19850503,000000,0.339517,0.34199,0.336973,0.339517,12086918.739327,0
+WMT.US,D,19850506,000000,0.339517,0.34199,0.336973,0.336973,9560917.1663994,0
+WMT.US,D,19850507,000000,0.336973,0.339517,0.334433,0.339517,14840258.08949,0
+WMT.US,D,19850508,000000,0.34456,0.347133,0.336973,0.34456,27129268.499939,0
+WMT.US,D,19850509,000000,0.34958,0.354693,0.347133,0.35222,17808321.375498,0
+WMT.US,D,19850510,000000,0.354693,0.359773,0.354693,0.357267,30564630.393476,0
+WMT.US,D,19850513,000000,0.357267,0.357267,0.347133,0.35222,25398961.429559,0
+WMT.US,D,19850514,000000,0.35222,0.357267,0.35222,0.354693,25184255.917046,0
+WMT.US,D,19850515,000000,0.35222,0.359773,0.35222,0.354693,11758547.408751,0
+WMT.US,D,19850516,000000,0.362373,0.362373,0.354693,0.362373,15433879.344247,0
+WMT.US,D,19850517,000000,0.359773,0.367393,0.359773,0.364847,31650823.996873,0
+WMT.US,D,19850520,000000,0.367393,0.374983,0.364847,0.369963,39317251.498161,0
+WMT.US,D,19850521,000000,0.367393,0.369963,0.362373,0.369963,33052762.807235,0
+WMT.US,D,19850522,000000,0.369963,0.369963,0.367393,0.369963,25171617.511212,0
+WMT.US,D,19850523,000000,0.372437,0.38254,0.369963,0.38254,31170886.983509,0
+WMT.US,D,19850524,000000,0.380093,0.380093,0.377523,0.377523,16229570.776238,0
+WMT.US,D,19850528,000000,0.38254,0.38254,0.374983,0.377523,10028224.985594,0
+WMT.US,D,19850529,000000,0.377523,0.377523,0.374983,0.374983,11985894.397653,0
+WMT.US,D,19850530,000000,0.374983,0.377523,0.374983,0.377523,45948002.172717,0
+WMT.US,D,19850531,000000,0.377523,0.380093,0.374983,0.380093,39342500.674828,0
+WMT.US,D,19850603,000000,0.390123,0.390123,0.387617,0.387617,43030467.9456,0
+WMT.US,D,19850604,000000,0.390123,0.4054,0.387617,0.392663,30375192.480964,0
+WMT.US,D,19850605,000000,0.397807,0.402827,0.397807,0.40038,37106988.991085,0
+WMT.US,D,19850606,000000,0.397807,0.41299,0.395337,0.41299,33924223.263117,0
+WMT.US,D,19850607,000000,0.41299,0.41299,0.40038,0.402827,31815009.662159,0
+WMT.US,D,19850610,000000,0.392663,0.402827,0.387617,0.392663,19083959.032518,0
+WMT.US,D,19850611,000000,0.392663,0.395337,0.390123,0.392663,17530469.892148,0
+WMT.US,D,19850612,000000,0.390123,0.395337,0.390123,0.390123,15888567.18094,0
+WMT.US,D,19850613,000000,0.390123,0.390123,0.385143,0.387617,30274152.786514,0
+WMT.US,D,19850614,000000,0.387617,0.390123,0.387617,0.390123,18187224.835521,0
+WMT.US,D,19850617,000000,0.387617,0.387617,0.385143,0.387617,9510400.3897296,0
+WMT.US,D,19850618,000000,0.387617,0.390123,0.385143,0.387617,17492566.956869,0
+WMT.US,D,19850619,000000,0.390123,0.392663,0.385143,0.385143,13690940.009144,0
+WMT.US,D,19850620,000000,0.387617,0.390123,0.387617,0.390123,11859577.891536,0
+WMT.US,D,19850621,000000,0.395337,0.395337,0.390123,0.395337,34846215.848451,0
+WMT.US,D,19850624,000000,0.395337,0.395337,0.392663,0.395337,16191683.193736,0
+WMT.US,D,19850625,000000,0.395337,0.40038,0.395337,0.397807,12705804.523529,0
+WMT.US,D,19850626,000000,0.40038,0.402827,0.397807,0.397807,12857339.500762,0
+WMT.US,D,19850627,000000,0.395337,0.397807,0.395337,0.395337,13413082.384682,0
+WMT.US,D,19850628,000000,0.397807,0.397807,0.395337,0.397807,18401939.5597,0
+WMT.US,D,19850701,000000,0.4054,0.4054,0.397807,0.402827,32572813.511649,0
+WMT.US,D,19850702,000000,0.402827,0.402827,0.380093,0.390123,49307576.619028,0
+WMT.US,D,19850703,000000,0.385143,0.385143,0.377523,0.380093,56506693.230567,0
+WMT.US,D,19850705,000000,0.380093,0.380093,0.374983,0.377523,13653040.144419,0
+WMT.US,D,19850708,000000,0.374983,0.377523,0.374983,0.377523,17429424.056587,0
+WMT.US,D,19850709,000000,0.377523,0.377523,0.362373,0.367393,86035665.220646,0
+WMT.US,D,19850710,000000,0.367393,0.367393,0.357267,0.364847,89849945.926984,0
+WMT.US,D,19850711,000000,0.362373,0.372437,0.362373,0.369963,75817990.040319,0
+WMT.US,D,19850712,000000,0.369963,0.372437,0.367393,0.369963,46377416.268301,0
+WMT.US,D,19850715,000000,0.372437,0.372437,0.364847,0.364847,29768948.173151,0
+WMT.US,D,19850716,000000,0.364847,0.377523,0.364847,0.377523,67242217.5712,0
+WMT.US,D,19850717,000000,0.380093,0.38254,0.377523,0.380093,34770434.542336,0
+WMT.US,D,19850718,000000,0.377523,0.380093,0.374983,0.377523,11998511.309599,0
+WMT.US,D,19850719,000000,0.377523,0.377523,0.374983,0.377523,19222874.027249,0
+WMT.US,D,19850722,000000,0.377523,0.377523,0.374983,0.377523,16065378.96984,0
+WMT.US,D,19850723,000000,0.377523,0.377523,0.372437,0.372437,18869244.308339,0
+WMT.US,D,19850724,000000,0.372437,0.372437,0.359773,0.364847,48423483.898419,0
+WMT.US,D,19850725,000000,0.364847,0.367393,0.362373,0.362373,18995548.532235,0
+WMT.US,D,19850726,000000,0.362373,0.364847,0.357267,0.357267,15913831.710385,0
+WMT.US,D,19850729,000000,0.357267,0.357267,0.34958,0.34958,24653799.056458,0
+WMT.US,D,19850730,000000,0.347133,0.347133,0.34199,0.347133,59297926.304342,0
+WMT.US,D,19850731,000000,0.34958,0.359773,0.347133,0.359773,48966566.882623,0
+WMT.US,D,19850801,000000,0.364847,0.369963,0.364847,0.367393,22506691.731887,0
+WMT.US,D,19850802,000000,0.367393,0.367393,0.364847,0.367393,18907144.173062,0
+WMT.US,D,19850805,000000,0.367393,0.367393,0.359773,0.364847,10419772.992561,0
+WMT.US,D,19850806,000000,0.367393,0.367393,0.364847,0.367393,15370733.373409,0
+WMT.US,D,19850807,000000,0.362373,0.367393,0.359773,0.359773,31979207.609671,0
+WMT.US,D,19850808,000000,0.359773,0.359773,0.35222,0.357267,24211737.343377,0
+WMT.US,D,19850809,000000,0.359773,0.362373,0.357267,0.362373,15143383.313952,0
+WMT.US,D,19850812,000000,0.362373,0.367393,0.362373,0.364847,10394502.322004,0
+WMT.US,D,19850813,000000,0.362373,0.364847,0.354693,0.359773,18338781.306641,0
+WMT.US,D,19850814,000000,0.357267,0.362373,0.357267,0.359773,22860336.803574,0
+WMT.US,D,19850815,000000,0.359773,0.359773,0.357267,0.357267,7072809.317085,0
+WMT.US,D,19850816,000000,0.364847,0.372437,0.357267,0.364847,38420511.160051,0
+WMT.US,D,19850819,000000,0.369963,0.374983,0.369963,0.372437,24754838.750909,0
+WMT.US,D,19850820,000000,0.372437,0.372437,0.369963,0.372437,21344726.034041,0
+WMT.US,D,19850821,000000,0.369963,0.374983,0.367393,0.372437,46895256.216939,0
+WMT.US,D,19850822,000000,0.374983,0.374983,0.369963,0.369963,15345462.702853,0
+WMT.US,D,19850823,000000,0.369963,0.372437,0.369963,0.372437,10533426.528402,0
+WMT.US,D,19850826,000000,0.372437,0.372437,0.369963,0.369963,5847691.5072909,0
+WMT.US,D,19850827,000000,0.372437,0.374983,0.367393,0.372437,13577271.120525,0
+WMT.US,D,19850828,000000,0.372437,0.374983,0.372437,0.374983,14840258.08949,0
+WMT.US,D,19850829,000000,0.374983,0.374983,0.372437,0.374983,11089172.482877,0
+WMT.US,D,19850830,000000,0.377523,0.377523,0.372437,0.377523,18010400.764399,0
+WMT.US,D,19850903,000000,0.377523,0.377523,0.372437,0.372437,9283050.3302725,0
+WMT.US,D,19850904,000000,0.372437,0.374983,0.367393,0.369963,9737747.3786315,0
+WMT.US,D,19850905,000000,0.369963,0.374983,0.369963,0.372437,16520063.735977,0
+WMT.US,D,19850906,000000,0.372437,0.374983,0.372437,0.372437,8828380.9169113,0
+WMT.US,D,19850909,000000,0.374983,0.377523,0.372437,0.374983,12276372.004616,0
+WMT.US,D,19850910,000000,0.374983,0.374983,0.367393,0.369963,10369240.863114,0
+WMT.US,D,19850911,000000,0.367393,0.369963,0.362373,0.362373,26497790.368233,0
+WMT.US,D,19850912,000000,0.362373,0.364847,0.359773,0.359773,18907144.173062,0
+WMT.US,D,19850913,000000,0.357267,0.359773,0.354693,0.354693,26523039.544902,0
+WMT.US,D,19850916,000000,0.357267,0.362373,0.354693,0.362373,12756324.370754,0
+WMT.US,D,19850917,000000,0.357267,0.362373,0.357267,0.359773,20258541.64231,0
+WMT.US,D,19850918,000000,0.359773,0.362373,0.357267,0.359773,13564641.926358,0
+WMT.US,D,19850919,000000,0.359773,0.367393,0.359773,0.364847,27760786.548864,0
+WMT.US,D,19850920,000000,0.364847,0.367393,0.362373,0.362373,17454682.444921,0
+WMT.US,D,19850923,000000,0.364847,0.364847,0.364847,0.364847,34315755.91731,0
+WMT.US,D,19850924,000000,0.362373,0.364847,0.359773,0.362373,15787524.415934,0
+WMT.US,D,19850925,000000,0.357267,0.357267,0.34958,0.34958,30299411.174848,0
+WMT.US,D,19850926,000000,0.34958,0.35222,0.347133,0.34958,17884102.681614,0
+WMT.US,D,19850930,000000,0.34958,0.35222,0.34456,0.34958,21496291.716828,0
+WMT.US,D,19851001,000000,0.34958,0.357267,0.347133,0.357267,29364798.607015,0
+WMT.US,D,19851002,000000,0.357267,0.359773,0.354693,0.357267,11480683.64318,0
+WMT.US,D,19851003,000000,0.357267,0.362373,0.357267,0.359773,9093612.4177604,0
+WMT.US,D,19851004,000000,0.357267,0.364847,0.34958,0.362373,17214727.75574,0
+WMT.US,D,19851007,000000,0.359773,0.367393,0.357267,0.362373,12907877.771319,0
+WMT.US,D,19851008,000000,0.364847,0.369963,0.362373,0.364847,19014493.858764,0
+WMT.US,D,19851009,000000,0.364847,0.372437,0.364847,0.369963,14884480.227686,0
+WMT.US,D,19851010,000000,0.369963,0.387617,0.367393,0.38254,34618875.000659,0
+WMT.US,D,19851011,000000,0.38254,0.392663,0.38254,0.390123,26194662.073216,0
+WMT.US,D,19851014,000000,0.390123,0.397807,0.387617,0.395337,20182769.547861,0
+WMT.US,D,19851015,000000,0.40038,0.4054,0.387617,0.397807,22481424.131886,0
+WMT.US,D,19851016,000000,0.397807,0.40038,0.390123,0.40038,22759287.897458,0
+WMT.US,D,19851017,000000,0.397807,0.40038,0.392663,0.395337,18679800.254716,0
+WMT.US,D,19851018,000000,0.397807,0.397807,0.380093,0.387617,23201340.398873,0
+WMT.US,D,19851021,000000,0.387617,0.395337,0.387617,0.395337,10741818.979108,0
+WMT.US,D,19851022,000000,0.395337,0.40038,0.395337,0.395337,24893759.886751,0
+WMT.US,D,19851023,000000,0.395337,0.40038,0.395337,0.40038,21919386.609492,0
+WMT.US,D,19851024,000000,0.397807,0.40038,0.392663,0.395337,8329498.5770205,0
+WMT.US,D,19851025,000000,0.395337,0.395337,0.387617,0.390123,18357729.703725,0
+WMT.US,D,19851028,000000,0.390123,0.390123,0.38254,0.387617,9592500.8987619,0
+WMT.US,D,19851029,000000,0.387617,0.395337,0.387617,0.395337,10413456.860199,0
+WMT.US,D,19851030,000000,0.395337,0.395337,0.387617,0.387617,10362918.589641,0
+WMT.US,D,19851031,000000,0.392663,0.395337,0.38254,0.387617,7735883.4633744,0
+WMT.US,D,19851101,000000,0.385143,0.387617,0.380093,0.38254,20391171.210234,0
+WMT.US,D,19851104,000000,0.38254,0.387617,0.380093,0.385143,10672372.228687,0
+WMT.US,D,19851105,000000,0.380093,0.387617,0.380093,0.38254,23416055.123052,0
+WMT.US,D,19851106,000000,0.38254,0.387617,0.380093,0.385143,21104755.992082,0
+WMT.US,D,19851107,000000,0.385143,0.40038,0.385143,0.40038,18086182.070515,0
+WMT.US,D,19851108,000000,0.40038,0.407843,0.395337,0.40038,20624815.908165,0
+WMT.US,D,19851111,000000,0.40038,0.407843,0.40038,0.407843,22544585.4555,0
+WMT.US,D,19851112,000000,0.407843,0.42305,0.4054,0.42305,30754095.940988,0
+WMT.US,D,19851113,000000,0.42064,0.42064,0.407843,0.41543,35825044.413369,0
+WMT.US,D,19851114,000000,0.41299,0.42064,0.41299,0.42064,14069858.821942,0
+WMT.US,D,19851115,000000,0.41045,0.42305,0.41045,0.41045,27293466.447448,0
+WMT.US,D,19851118,000000,0.41299,0.42064,0.41045,0.42064,14732911.474344,0
+WMT.US,D,19851119,000000,0.42064,0.425653,0.42064,0.42064,16823170.537107,0
+WMT.US,D,19851120,000000,0.42064,0.42064,0.41543,0.42064,12712108.373669,0
+WMT.US,D,19851121,000000,0.42305,0.433307,0.42305,0.433307,24565391.626731,0
+WMT.US,D,19851122,000000,0.43569,0.440867,0.433307,0.43569,30514122.828472,0
+WMT.US,D,19851125,000000,0.430733,0.43569,0.425653,0.428197,18850298.98181,0
+WMT.US,D,19851126,000000,0.428197,0.433307,0.425653,0.425653,12472147.543377,0
+WMT.US,D,19851127,000000,0.425653,0.433307,0.425653,0.428197,21553121.555303,0
+WMT.US,D,19851129,000000,0.430733,0.43569,0.425653,0.433307,11209139.080524,0
+WMT.US,D,19851202,000000,0.430733,0.440867,0.430733,0.438393,16248513.032212,0
+WMT.US,D,19851203,000000,0.438393,0.440867,0.433307,0.43569,10438706.036868,0
+WMT.US,D,19851204,000000,0.433307,0.43569,0.430733,0.43569,14132983.298892,0
+WMT.US,D,19851205,000000,0.43569,0.44601,0.433307,0.440867,27116654.658548,0
+WMT.US,D,19851206,000000,0.438393,0.440867,0.43569,0.438393,19658628.819635,0
+WMT.US,D,19851209,000000,0.43569,0.450987,0.43569,0.440867,21047929.224161,0
+WMT.US,D,19851210,000000,0.443307,0.450987,0.443307,0.450987,13305714.275649,0
+WMT.US,D,19851211,000000,0.450987,0.46122,0.450987,0.46122,28493319.727797,0
+WMT.US,D,19851212,000000,0.46122,0.473857,0.46122,0.471283,18768198.472778,0
+WMT.US,D,19851213,000000,0.471283,0.481443,0.46122,0.46881,40220298.756964,0
+WMT.US,D,19851216,000000,0.46617,0.478773,0.463667,0.476363,36115540.443665,0
+WMT.US,D,19851217,000000,0.478773,0.491573,0.478773,0.486327,26901936.863814,0
+WMT.US,D,19851218,000000,0.486327,0.504173,0.481443,0.493983,23529720.941115,0
+WMT.US,D,19851219,000000,0.46881,0.46881,0.4535,0.463667,74390805.123844,0
+WMT.US,D,19851220,000000,0.463667,0.478773,0.463667,0.471283,67570595.042888,0
+WMT.US,D,19851223,000000,0.46881,0.471283,0.44601,0.44601,21249999.401396,0
+WMT.US,D,19851224,000000,0.44601,0.456073,0.44601,0.456073,29996282.879831,0
+WMT.US,D,19851226,000000,0.456073,0.458517,0.450987,0.4535,4382609.7966485,0
+WMT.US,D,19851227,000000,0.456073,0.46122,0.44845,0.456073,16943164.769753,0
+WMT.US,D,19851230,000000,0.458517,0.463667,0.450987,0.456073,17050520.596565,0
+WMT.US,D,19851231,000000,0.458517,0.46881,0.458517,0.46617,14215093.019591,0
+WMT.US,D,19860102,000000,0.46617,0.46617,0.44845,0.44845,14581348.862113,0
+WMT.US,D,19860103,000000,0.44845,0.4535,0.438393,0.443307,28108093.994303,0
+WMT.US,D,19860106,000000,0.440867,0.4535,0.438393,0.44845,21913079.688796,0
+WMT.US,D,19860107,000000,0.4535,0.463667,0.4535,0.46122,21546817.705163,0
+WMT.US,D,19860108,000000,0.463667,0.46617,0.440867,0.440867,34802012.133588,0
+WMT.US,D,19860109,000000,0.43569,0.43569,0.425653,0.430733,54018588.451805,0
+WMT.US,D,19860110,000000,0.43569,0.440867,0.433307,0.433307,39639303.62582,0
+WMT.US,D,19860113,000000,0.438393,0.44845,0.43569,0.440867,32515974.461508,0
+WMT.US,D,19860114,000000,0.44601,0.44845,0.43569,0.43569,24072810.066425,0
+WMT.US,D,19860115,000000,0.438393,0.443307,0.43569,0.438393,10943904.50912,0
+WMT.US,D,19860116,000000,0.44845,0.44845,0.438393,0.44845,12206912.971972,0
+WMT.US,D,19860117,000000,0.4535,0.4535,0.443307,0.4535,15724381.515652,0
+WMT.US,D,19860120,000000,0.4535,0.4535,0.44845,0.44845,9813525.6141919,0
+WMT.US,D,19860121,000000,0.44845,0.44845,0.438393,0.438393,11821690.309033,0
+WMT.US,D,19860122,000000,0.443307,0.44845,0.440867,0.440867,13343617.210928,0
+WMT.US,D,19860123,000000,0.440867,0.44845,0.440867,0.443307,7161229.029034,0
+WMT.US,D,19860124,000000,0.440867,0.44845,0.440867,0.44601,8891542.2405255,0
+WMT.US,D,19860127,000000,0.44601,0.46617,0.443307,0.463667,18357729.703725,0
+WMT.US,D,19860128,000000,0.46881,0.471283,0.456073,0.46881,24123326.843095,0
+WMT.US,D,19860129,000000,0.46881,0.486327,0.46881,0.473857,19759662.372975,0
+WMT.US,D,19860130,000000,0.473857,0.481443,0.46122,0.463667,12699476.108946,0
+WMT.US,D,19860131,000000,0.46122,0.476363,0.458517,0.46881,46251121.25607,0
+WMT.US,D,19860203,000000,0.46881,0.481443,0.46881,0.476363,27047171.061462,0
+WMT.US,D,19860204,000000,0.481443,0.481443,0.46881,0.473857,25727338.901245,0
+WMT.US,D,19860205,000000,0.476363,0.478773,0.46617,0.471283,10950226.782592,0
+WMT.US,D,19860206,000000,0.473857,0.489037,0.471283,0.473857,28783815.758091,0
+WMT.US,D,19860207,000000,0.471283,0.473857,0.44845,0.4535,82095114.066524,0
+WMT.US,D,19860210,000000,0.4535,0.46122,0.4535,0.458517,30918284.676828,0
+WMT.US,D,19860211,000000,0.458517,0.458517,0.44845,0.44845,35692430.198223,0
+WMT.US,D,19860212,000000,0.44845,0.44845,0.438393,0.443307,53557587.553308,0
+WMT.US,D,19860213,000000,0.443307,0.44845,0.438393,0.44845,41420145.896202,0
+WMT.US,D,19860214,000000,0.456073,0.46881,0.4535,0.463667,40984406.456593,0
+WMT.US,D,19860218,000000,0.46881,0.481443,0.46881,0.481443,35187228.655417,0
+WMT.US,D,19860219,000000,0.478773,0.481443,0.46881,0.471283,24502236.444227,0
+WMT.US,D,19860220,000000,0.473857,0.473857,0.46122,0.46881,27634482.324968,0
+WMT.US,D,19860221,000000,0.46881,0.473857,0.46122,0.473857,51776745.282923,0
+WMT.US,D,19860224,000000,0.473857,0.478773,0.46881,0.478773,22014116.312692,0
+WMT.US,D,19860225,000000,0.481443,0.483983,0.473857,0.478773,33494799.955872,0
+WMT.US,D,19860226,000000,0.473857,0.481443,0.473857,0.476363,32257068.304686,0
+WMT.US,D,19860227,000000,0.473857,0.489037,0.473857,0.489037,25241076.543855,0
+WMT.US,D,19860228,000000,0.496657,0.499093,0.489037,0.496657,41319093.91953,0
+WMT.US,D,19860303,000000,0.499093,0.506713,0.496657,0.499093,36955432.519963,0
+WMT.US,D,19860304,000000,0.506713,0.524403,0.506713,0.51437,47495175.180724,0
+WMT.US,D,19860305,000000,0.511797,0.527007,0.506713,0.527007,50027499.027127,0
+WMT.US,D,19860306,000000,0.527007,0.532053,0.51945,0.527007,26996669.637569,0
+WMT.US,D,19860307,000000,0.527007,0.534623,0.524403,0.532053,26144123.802659,0
+WMT.US,D,19860310,000000,0.532053,0.54733,0.532053,0.539703,34126308.793128,0
+WMT.US,D,19860311,000000,0.544627,0.554783,0.539703,0.55238,24066493.934063,0
+WMT.US,D,19860312,000000,0.54733,0.56237,0.54733,0.55238,31556100.434783,0
+WMT.US,D,19860313,000000,0.5498,0.577683,0.539703,0.57514,27097703.190909,0
+WMT.US,D,19860314,000000,0.57514,0.598037,0.570093,0.592887,39121479.029954,0
+WMT.US,D,19860317,000000,0.5853,0.592887,0.559963,0.582663,38464727.157136,0
+WMT.US,D,19860318,000000,0.57514,0.58784,0.56237,0.572637,44893401.513352,0
+WMT.US,D,19860319,000000,0.572637,0.572637,0.544627,0.56237,34233658.478831,0
+WMT.US,D,19860320,000000,0.559963,0.56237,0.55238,0.554783,19311290.668643,0
+WMT.US,D,19860321,000000,0.554783,0.557423,0.529513,0.529513,40466578.790169,0
+WMT.US,D,19860324,000000,0.542183,0.57514,0.542183,0.57514,35667162.598221,0
+WMT.US,D,19860325,000000,0.572637,0.57514,0.56755,0.570093,18730317.031386,0
+WMT.US,D,19860326,000000,0.57514,0.5853,0.56755,0.580287,23674961.279873,0
+WMT.US,D,19860327,000000,0.580287,0.582663,0.572637,0.580287,22430913.496327,0
+WMT.US,D,19860331,000000,0.577683,0.580287,0.572637,0.57514,14240348.33737,0
+WMT.US,D,19860401,000000,0.572637,0.580287,0.56237,0.56755,19437613.315871,0
+WMT.US,D,19860402,000000,0.56755,0.57514,0.557423,0.57514,17031578.340591,0
+WMT.US,D,19860403,000000,0.57514,0.580287,0.5498,0.554783,19431281.830733,0
+WMT.US,D,19860404,000000,0.554783,0.554783,0.527007,0.542183,32907497.904029,0
+WMT.US,D,19860407,000000,0.542183,0.54733,0.537067,0.544627,38193182.594482,0
+WMT.US,D,19860408,000000,0.5498,0.56755,0.54733,0.56755,35559815.983078,0
+WMT.US,D,19860409,000000,0.577683,0.5853,0.56755,0.57514,34037901.363403,0
+WMT.US,D,19860410,000000,0.582663,0.595463,0.57514,0.595463,22519327.067165,0
+WMT.US,D,19860411,000000,0.595463,0.600383,0.592887,0.595463,19728087.852278,0
+WMT.US,D,19860414,000000,0.595463,0.610507,0.592887,0.60813,15667542.46551,0
+WMT.US,D,19860415,000000,0.600383,0.60813,0.58784,0.600383,17991446.226204,0
+WMT.US,D,19860416,000000,0.600383,0.613217,0.595463,0.613217,27419770.671345,0
+WMT.US,D,19860417,000000,0.613217,0.613217,0.603117,0.60813,16564267.450841,0
+WMT.US,D,19860418,000000,0.60813,0.60813,0.60546,0.60813,14398227.081962,0
+WMT.US,D,19860421,000000,0.60813,0.625817,0.60546,0.623277,16551644.397784,0
+WMT.US,D,19860422,000000,0.623277,0.625817,0.60813,0.613217,22462481.875913,0
+WMT.US,D,19860423,000000,0.60813,0.625817,0.603117,0.610507,15408627.097022,0
+WMT.US,D,19860424,000000,0.610507,0.620793,0.610507,0.613217,10198735.994909,0
+WMT.US,D,19860425,000000,0.613217,0.620793,0.60813,0.61819,12124815.533495,0
+WMT.US,D,19860428,000000,0.620793,0.620793,0.610507,0.613217,17530469.892148,0
+WMT.US,D,19860429,000000,0.613217,0.61819,0.60813,0.613217,9251481.9506865,0
+WMT.US,D,19860430,000000,0.613217,0.613217,0.592887,0.592887,12118505.542245,0
+WMT.US,D,19860501,000000,0.58784,0.58784,0.580287,0.58784,24546427.87687,0
+WMT.US,D,19860502,000000,0.582663,0.592887,0.580287,0.5853,22664567.405924,0
+WMT.US,D,19860505,000000,0.58784,0.58784,0.570093,0.577683,48587672.634262,0
+WMT.US,D,19860506,000000,0.580287,0.580287,0.570093,0.577683,26529340.324487,0
+WMT.US,D,19860507,000000,0.57514,0.590313,0.572637,0.58784,26118862.343769,0
+WMT.US,D,19860508,000000,0.590313,0.613217,0.58784,0.600383,21603656.755305,0
+WMT.US,D,19860509,000000,0.603117,0.603117,0.58784,0.595463,23687605.826818,0
+WMT.US,D,19860512,000000,0.598037,0.600383,0.595463,0.600383,21148965.848057,0
+WMT.US,D,19860513,000000,0.603117,0.62829,0.603117,0.625817,30621466.37306,0
+WMT.US,D,19860514,000000,0.625817,0.64607,0.625817,0.64607,33299039.769887,0
+WMT.US,D,19860515,000000,0.641057,0.64607,0.620793,0.625817,31941316.956612,0
+WMT.US,D,19860516,000000,0.623277,0.625817,0.60813,0.61572,19140785.800438,0
+WMT.US,D,19860519,000000,0.61819,0.643463,0.60813,0.63334,13135218.61911,0
+WMT.US,D,19860520,000000,0.63334,0.651027,0.62829,0.64607,22298296.210625,0
+WMT.US,D,19860521,000000,0.656267,0.656267,0.638487,0.641057,77295691.733464,0
+WMT.US,D,19860522,000000,0.641057,0.666333,0.641057,0.661347,42114791.492633,0
+WMT.US,D,19860523,000000,0.666333,0.68649,0.666333,0.67906,23984399.566142,0
+WMT.US,D,19860527,000000,0.67906,0.6917,0.67906,0.68649,22393013.631603,0
+WMT.US,D,19860528,000000,0.69424,0.727233,0.6917,0.719543,43074687.013241,0
+WMT.US,D,19860529,000000,0.719543,0.722113,0.704397,0.71196,37258560.814981,0
+WMT.US,D,19860530,000000,0.699417,0.71196,0.699417,0.699417,34233658.478831,0
+WMT.US,D,19860602,000000,0.696713,0.701793,0.6917,0.699417,14158247.828338,0
+WMT.US,D,19860603,000000,0.69424,0.704397,0.68649,0.701793,21180531.157087,0
+WMT.US,D,19860604,000000,0.716973,0.727233,0.709387,0.71196,45026000.375722,0
+WMT.US,D,19860605,000000,0.716973,0.72459,0.71196,0.72459,19734407.055195,0
+WMT.US,D,19860606,000000,0.72459,0.72459,0.706873,0.719543,26251494.982247,0
+WMT.US,D,19860609,000000,0.716973,0.719543,0.704397,0.704397,23340258.46416,0
+WMT.US,D,19860610,000000,0.701793,0.706873,0.68649,0.706873,27192423.682442,0
+WMT.US,D,19860611,000000,0.706873,0.719543,0.706873,0.719543,31474006.066861,0
+WMT.US,D,19860612,000000,0.716973,0.716973,0.71196,0.7145,23674961.279873,0
+WMT.US,D,19860613,000000,0.7145,0.719543,0.7145,0.716973,35180906.381945,0
+WMT.US,D,19860616,000000,0.716973,0.722113,0.7145,0.716973,24975854.254673,0
+WMT.US,D,19860617,000000,0.7145,0.716973,0.704397,0.71196,26371476.932671,0
+WMT.US,D,19860618,000000,0.7145,0.722113,0.71196,0.716973,32490731.425949,0
+WMT.US,D,19860619,000000,0.722113,0.72459,0.7145,0.719543,26264118.035304,0
+WMT.US,D,19860620,000000,0.7145,0.734753,0.7145,0.732243,30937226.932802,0
+WMT.US,D,19860623,000000,0.727233,0.734753,0.71196,0.7145,26920885.260898,0
+WMT.US,D,19860624,000000,0.7145,0.732243,0.706873,0.727233,32711740.788604,0
+WMT.US,D,19860625,000000,0.734753,0.75745,0.734753,0.747457,35294581.411673,0
+WMT.US,D,19860626,000000,0.747457,0.750027,0.73729,0.747457,18597705.886794,0
+WMT.US,D,19860627,000000,0.750027,0.760153,0.747457,0.75745,12630014.005747,0
+WMT.US,D,19860630,000000,0.75745,0.767683,0.75511,0.760153,17050520.596565,0
+WMT.US,D,19860701,000000,0.772893,0.787997,0.760153,0.772893,26409352.232953,0
+WMT.US,D,19860702,000000,0.780447,0.83096,0.77777,0.780447,42708400.465168,0
+WMT.US,D,19860703,000000,0.785393,0.787997,0.772893,0.772893,15629639.530231,0
+WMT.US,D,19860707,000000,0.760153,0.762633,0.732243,0.734753,33122209.557657,0
+WMT.US,D,19860708,000000,0.709387,0.71196,0.68649,0.701793,83358122.529377,0
+WMT.US,D,19860709,000000,0.704397,0.7145,0.699417,0.7145,84115907.955534,0
+WMT.US,D,19860710,000000,0.7145,0.7145,0.69424,0.709387,36551264.530498,0
+WMT.US,D,19860711,000000,0.706873,0.7145,0.701793,0.709387,19361816.656979,0
+WMT.US,D,19860714,000000,0.701793,0.704397,0.674043,0.674043,39418278.910389,0
+WMT.US,D,19860715,000000,0.666333,0.674043,0.630967,0.64874,70728080.888628,0
+WMT.US,D,19860716,000000,0.661347,0.69424,0.658777,0.689257,44211378.969977,0
+WMT.US,D,19860717,000000,0.689257,0.71196,0.689257,0.701793,25051635.560788,0
+WMT.US,D,19860718,000000,0.701793,0.7145,0.676453,0.7145,30425712.328189,0
+WMT.US,D,19860721,000000,0.706873,0.709387,0.69424,0.69424,18452447.124703,0
+WMT.US,D,19860722,000000,0.6917,0.701793,0.689257,0.6917,17524135.336454,0
+WMT.US,D,19860723,000000,0.6917,0.706873,0.6917,0.701793,23188717.345816,0
+WMT.US,D,19860724,000000,0.701793,0.706873,0.6917,0.701793,16962113.166837,0
+WMT.US,D,19860725,000000,0.701793,0.701793,0.68154,0.69424,22304609.272431,0
+WMT.US,D,19860728,000000,0.689257,0.689257,0.6689,0.6689,23030835.530668,0
+WMT.US,D,19860729,000000,0.67134,0.674043,0.661347,0.67134,19052378.370711,0
+WMT.US,D,19860730,000000,0.674043,0.701793,0.666333,0.701793,22273031.681179,0
+WMT.US,D,19860731,000000,0.689257,0.699417,0.68154,0.68154,18976600.135151,0
+WMT.US,D,19860801,000000,0.676453,0.689257,0.676453,0.67906,10855494.008837,0
+WMT.US,D,19860804,000000,0.676453,0.676453,0.661347,0.674043,26661969.892411,0
+WMT.US,D,19860805,000000,0.67906,0.67906,0.666333,0.674043,25683132.115826,0
+WMT.US,D,19860806,000000,0.67134,0.67134,0.638487,0.656267,45708022.919093,0
+WMT.US,D,19860807,000000,0.658777,0.658777,0.641057,0.656267,51517842.196658,0
+WMT.US,D,19860808,000000,0.658777,0.6689,0.643463,0.64607,25001115.713563,0
+WMT.US,D,19860811,000000,0.64607,0.661347,0.64607,0.656267,22070964.5745,0
+WMT.US,D,19860812,000000,0.661347,0.666333,0.651027,0.666333,20511147.019547,0
+WMT.US,D,19860813,000000,0.6689,0.6917,0.6689,0.6917,41615909.152741,0
+WMT.US,D,19860814,000000,0.6917,0.69424,0.674043,0.68649,23037154.733585,0
+WMT.US,D,19860815,000000,0.68649,0.689257,0.676453,0.68154,14865534.901157,0
+WMT.US,D,19860818,000000,0.67906,0.684177,0.6689,0.674043,20245915.518698,0
+WMT.US,D,19860819,000000,0.67906,0.696713,0.674043,0.68649,25474751.94734,0
+WMT.US,D,19860820,000000,0.68649,0.68649,0.676453,0.68154,12762634.362005,0
+WMT.US,D,19860821,000000,0.68649,0.689257,0.674043,0.68154,17410475.659503,0
+WMT.US,D,19860822,000000,0.676453,0.67906,0.67134,0.676453,8954685.1408075,0
+WMT.US,D,19860825,000000,0.674043,0.674043,0.656267,0.658777,19664938.810886,0
+WMT.US,D,19860826,000000,0.676453,0.68154,0.656267,0.676453,23908621.330581,0
+WMT.US,D,19860827,000000,0.676453,0.689257,0.674043,0.67906,24559072.423814,0
+WMT.US,D,19860828,000000,0.67906,0.684177,0.674043,0.67906,20346949.072038,0
+WMT.US,D,19860829,000000,0.68154,0.689257,0.67906,0.689257,14884480.227686,0
+WMT.US,D,19860902,000000,0.689257,0.689257,0.656267,0.658777,20574296.06094,0
+WMT.US,D,19860903,000000,0.658777,0.674043,0.658777,0.674043,19001846.241264,0
+WMT.US,D,19860904,000000,0.674043,0.6917,0.674043,0.684177,36898593.469822,0
+WMT.US,D,19860905,000000,0.689257,0.689257,0.663753,0.67134,23990715.698503,0
+WMT.US,D,19860908,000000,0.666333,0.6689,0.656267,0.663753,27261891.926752,0
+WMT.US,D,19860909,000000,0.67134,0.676453,0.663753,0.67134,18995548.532235,0
+WMT.US,D,19860910,000000,0.6689,0.674043,0.656267,0.658777,32351782.65511,0
+WMT.US,D,19860911,000000,0.656267,0.656267,0.60546,0.61819,73254110.096554,0
+WMT.US,D,19860912,000000,0.61572,0.623277,0.592887,0.595463,70728080.888628,0
+WMT.US,D,19860915,000000,0.595463,0.610507,0.57514,0.5853,63781594.218774,0
+WMT.US,D,19860916,000000,0.5853,0.595463,0.572637,0.595463,34334698.173284,0
+WMT.US,D,19860917,000000,0.592887,0.60546,0.58784,0.590313,31025634.362531,0
+WMT.US,D,19860918,000000,0.598037,0.610507,0.595463,0.60813,28076528.685272,0
+WMT.US,D,19860919,000000,0.600383,0.620793,0.600383,0.620793,37403798.083185,0
+WMT.US,D,19860922,000000,0.620793,0.62829,0.600383,0.600383,21818371.479484,0
+WMT.US,D,19860923,000000,0.630967,0.63334,0.61819,0.630967,19058694.503072,0
+WMT.US,D,19860924,000000,0.643463,0.643463,0.630967,0.635873,29238491.312563,0
+WMT.US,D,19860925,000000,0.635873,0.638487,0.60813,0.60813,24982173.457589,0
+WMT.US,D,19860926,000000,0.60813,0.623277,0.60546,0.610507,14132983.298892,0
+WMT.US,D,19860929,000000,0.610507,0.613217,0.590313,0.60546,23195027.337067,0
+WMT.US,D,19860930,000000,0.61572,0.623277,0.610507,0.61572,21161591.971669,0
+WMT.US,D,19861001,000000,0.625817,0.641057,0.61572,0.630967,25417906.756087,0
+WMT.US,D,19861002,000000,0.630967,0.64874,0.620793,0.643463,24565391.626731,0
+WMT.US,D,19861003,000000,0.656267,0.656267,0.63334,0.643463,27823944.801923,0
+WMT.US,D,19861006,000000,0.638487,0.651027,0.638487,0.64874,12194274.566139,0
+WMT.US,D,19861007,000000,0.651027,0.651027,0.63334,0.641057,15414918.664941,0
+WMT.US,D,19861008,000000,0.635873,0.64874,0.63334,0.643463,19450233.298373,0
+WMT.US,D,19861009,000000,0.643463,0.651027,0.630967,0.638487,14379269.473212,0
+WMT.US,D,19861010,000000,0.638487,0.641057,0.630967,0.638487,9971404.3587838,0
+WMT.US,D,19861013,000000,0.638487,0.638487,0.623277,0.638487,3473261.7582605,0
+WMT.US,D,19861014,000000,0.641057,0.651027,0.641057,0.643463,14492953.714607,0
+WMT.US,D,19861015,000000,0.643463,0.663753,0.643463,0.663753,19917541.117567,0
+WMT.US,D,19861016,000000,0.666333,0.67134,0.651027,0.656267,23990715.698503,0
+WMT.US,D,19861017,000000,0.656267,0.656267,0.641057,0.643463,18041993.708428,0
+WMT.US,D,19861020,000000,0.638487,0.638487,0.62829,0.638487,13362556.396347,0
+WMT.US,D,19861021,000000,0.638487,0.641057,0.625817,0.638487,15294942.855628,0
+WMT.US,D,19861022,000000,0.638487,0.651027,0.635873,0.643463,7824290.8931024,0
+WMT.US,D,19861023,000000,0.651027,0.67134,0.64874,0.663753,19633361.219634,0
+WMT.US,D,19861024,000000,0.663753,0.663753,0.64607,0.651027,13564641.926358,0
+WMT.US,D,19861027,000000,0.64607,0.65376,0.638487,0.641057,10924968.394257,0
+WMT.US,D,19861028,000000,0.643463,0.65376,0.641057,0.65376,19696513.331582,0
+WMT.US,D,19861029,000000,0.651027,0.6689,0.651027,0.6689,15427569.352996,0
+WMT.US,D,19861030,000000,0.67134,0.676453,0.656267,0.656267,20624815.908165,0
+WMT.US,D,19861031,000000,0.658777,0.663753,0.65376,0.656267,12977336.803962,0
+WMT.US,D,19861103,000000,0.656267,0.6689,0.656267,0.663753,17056842.870036,0
+WMT.US,D,19861104,000000,0.663753,0.663753,0.656267,0.658777,14543455.1385,0
+WMT.US,D,19861105,000000,0.656267,0.663753,0.651027,0.65376,15913831.710385,0
+WMT.US,D,19861106,000000,0.65376,0.656267,0.64607,0.651027,13810921.959567,0
+WMT.US,D,19861107,000000,0.651027,0.666333,0.651027,0.663753,15288642.076043,0
+WMT.US,D,19861110,000000,0.656267,0.67134,0.65376,0.6689,11884851.632647,0
+WMT.US,D,19861111,000000,0.67134,0.684177,0.67134,0.684177,25588426.977069,0
+WMT.US,D,19861112,000000,0.6917,0.6917,0.67134,0.676453,32635962.553043,0
+WMT.US,D,19861113,000000,0.68154,0.68154,0.65376,0.658777,22677190.458981,0
+WMT.US,D,19861114,000000,0.65376,0.666333,0.64607,0.663753,20826898.367621,0
+WMT.US,D,19861117,000000,0.656267,0.663753,0.65376,0.656267,13930910.051102,0
+WMT.US,D,19861118,000000,0.65376,0.656267,0.635873,0.641057,36999627.023161,0
+WMT.US,D,19861119,000000,0.641057,0.65376,0.638487,0.651027,24022293.289754,0
+WMT.US,D,19861120,000000,0.656267,0.676453,0.651027,0.666333,17713600.883965,0
+WMT.US,D,19861121,000000,0.676453,0.6917,0.666333,0.68649,41546440.908432,0
+WMT.US,D,19861124,000000,0.684177,0.69424,0.684177,0.6917,33096969.592655,0
+WMT.US,D,19861125,000000,0.6917,0.699417,0.68649,0.699417,28228082.085837,0
+WMT.US,D,19861126,000000,0.6917,0.699417,0.6917,0.6917,15869621.854411,0
+WMT.US,D,19861128,000000,0.69424,0.696713,0.689257,0.696713,14448740.788077,0
+WMT.US,D,19861201,000000,0.696713,0.696713,0.676453,0.696713,25556837.103596,0
+WMT.US,D,19861202,000000,0.704397,0.709387,0.696713,0.709387,47274153.535853,0
+WMT.US,D,19861203,000000,0.709387,0.716973,0.701793,0.716973,42304244.757919,0
+WMT.US,D,19861204,000000,0.7145,0.72459,0.71196,0.716973,23605502.24723,0
+WMT.US,D,19861205,000000,0.706873,0.71196,0.699417,0.706873,17738846.990078,0
+WMT.US,D,19861208,000000,0.699417,0.71196,0.69424,0.706873,20902670.46207,0
+WMT.US,D,19861209,000000,0.704397,0.706873,0.6917,0.696713,21868879.044488,0
+WMT.US,D,19861210,000000,0.68649,0.6917,0.684177,0.68649,34846215.848451,0
+WMT.US,D,19861211,000000,0.689257,0.689257,0.6689,0.68154,25841020.072084,0
+WMT.US,D,19861212,000000,0.67906,0.67906,0.666333,0.6689,15629639.530231,0
+WMT.US,D,19861215,000000,0.658777,0.68154,0.658777,0.68154,20151188.886054,0
+WMT.US,D,19861216,000000,0.68649,0.699417,0.68649,0.699417,19595467.496021,0
+WMT.US,D,19861217,000000,0.6917,0.701793,0.68154,0.68649,14417169.337936,0
+WMT.US,D,19861218,000000,0.689257,0.689257,0.674043,0.67906,17618868.11021,0
+WMT.US,D,19861219,000000,0.67906,0.7145,0.676453,0.7145,73885606.651594,0
+WMT.US,D,19861222,000000,0.704397,0.704397,0.6917,0.704397,25834700.869168,0
+WMT.US,D,19861223,000000,0.701793,0.704397,0.6917,0.699417,30678323.846537,0
+WMT.US,D,19861224,000000,0.696713,0.699417,0.68649,0.68649,12390047.034344,0
+WMT.US,D,19861226,000000,0.68649,0.689257,0.67906,0.68649,3631128.2206317,0
+WMT.US,D,19861229,000000,0.68649,0.689257,0.684177,0.68649,9447245.2072263,0
+WMT.US,D,19861230,000000,0.68649,0.68649,0.674043,0.67906,16059075.1197,0
+WMT.US,D,19861231,000000,0.67906,0.684177,0.674043,0.68154,16823170.537107,0
+WMT.US,D,19870102,000000,0.68649,0.6917,0.684177,0.68649,17195751.723657,0
+WMT.US,D,19870105,000000,0.6917,0.704397,0.6917,0.701793,30602533.328754,0
+WMT.US,D,19870106,000000,0.701793,0.716973,0.699417,0.7145,37189083.359004,0
+WMT.US,D,19870107,000000,0.706873,0.71196,0.699417,0.706873,22487740.264248,0
+WMT.US,D,19870108,000000,0.71196,0.71196,0.69424,0.701793,31069844.218505,0
+WMT.US,D,19870109,000000,0.6917,0.71196,0.6917,0.71196,32427560.890672,0
+WMT.US,D,19870112,000000,0.71196,0.71196,0.704397,0.706873,12901558.568403,0
+WMT.US,D,19870113,000000,0.699417,0.704397,0.6917,0.69424,14947616.986857,0
+WMT.US,D,19870114,000000,0.69424,0.699417,0.689257,0.69424,28209142.900419,0
+WMT.US,D,19870115,000000,0.701793,0.704397,0.68649,0.689257,49534923.607931,0
+WMT.US,D,19870116,000000,0.69424,0.704397,0.69424,0.699417,35919774.116569,0
+WMT.US,D,19870119,000000,0.699417,0.716973,0.6917,0.716973,21445765.728491,0
+WMT.US,D,19870120,000000,0.716973,0.732243,0.716973,0.719543,56203568.006103,0
+WMT.US,D,19870121,000000,0.7145,0.722113,0.71196,0.71196,29787884.288013,0
+WMT.US,D,19870122,000000,0.7145,0.73977,0.7145,0.73729,44280841.073175,0
+WMT.US,D,19870123,000000,0.747457,0.77777,0.719543,0.74244,98514138.108051,0
+WMT.US,D,19870126,000000,0.727233,0.73977,0.7145,0.727233,30192052.277481,0
+WMT.US,D,19870127,000000,0.73729,0.747457,0.734753,0.73977,36917541.866907,0
+WMT.US,D,19870128,000000,0.73977,0.744783,0.732243,0.73977,20359590.548427,0
+WMT.US,D,19870129,000000,0.744783,0.744783,0.72459,0.72459,34069466.672433,0
+WMT.US,D,19870130,000000,0.719543,0.72459,0.706873,0.71196,26409352.232953,0
+WMT.US,D,19870202,000000,0.71196,0.744783,0.709387,0.74244,25651569.877351,0
+WMT.US,D,19870203,000000,0.747457,0.75247,0.74244,0.744783,21483656.381549,0
+WMT.US,D,19870204,000000,0.74244,0.744783,0.732243,0.744783,26712483.598525,0
+WMT.US,D,19870205,000000,0.744783,0.76517,0.73977,0.760153,27697622.154695,0
+WMT.US,D,19870206,000000,0.762633,0.76517,0.75745,0.762633,16242199.970406,0
+WMT.US,D,19870209,000000,0.76517,0.76517,0.750027,0.760153,11903796.959176,0
+WMT.US,D,19870210,000000,0.760153,0.762633,0.73977,0.744783,25196888.181768,0
+WMT.US,D,19870211,000000,0.744783,0.76517,0.744783,0.744783,15838028.910382,0
+WMT.US,D,19870212,000000,0.762633,0.762633,0.73977,0.75745,23264498.651932,0
+WMT.US,D,19870213,000000,0.75745,0.77777,0.75511,0.77022,29251111.295065,0
+WMT.US,D,19870217,000000,0.772893,0.785393,0.767683,0.785393,27173481.426469,0
+WMT.US,D,19870218,000000,0.785393,0.790507,0.76517,0.775233,37195393.350257,0
+WMT.US,D,19870219,000000,0.77022,0.785393,0.76517,0.77777,23359203.790689,0
+WMT.US,D,19870220,000000,0.785393,0.803143,0.780447,0.798133,37807953.790431,0
+WMT.US,D,19870223,000000,0.80064,0.805847,0.787997,0.795527,26813517.151865,0
+WMT.US,D,19870224,000000,0.798133,0.81083,0.798133,0.803143,24022293.289754,0
+WMT.US,D,19870225,000000,0.798133,0.81083,0.795527,0.80816,31448738.466862,0
+WMT.US,D,19870226,000000,0.80816,0.80816,0.793047,0.795527,17707284.751603,0
+WMT.US,D,19870227,000000,0.793047,0.805847,0.793047,0.803143,17498892.300896,0
+WMT.US,D,19870302,000000,0.813303,0.826077,0.80816,0.815817,23005574.071778,0
+WMT.US,D,19870303,000000,0.826077,0.83864,0.826077,0.836103,27432390.653846,0
+WMT.US,D,19870304,000000,0.83864,0.858933,0.83363,0.85382,36424963.377154,0
+WMT.US,D,19870305,000000,0.85382,0.858933,0.84623,0.851347,48998153.68554,0
+WMT.US,D,19870306,000000,0.85382,0.858933,0.84623,0.858933,19330232.924617,0
+WMT.US,D,19870309,000000,0.851347,0.85382,0.83864,0.84623,23561292.391256,0
+WMT.US,D,19870310,000000,0.851347,0.86903,0.84623,0.863947,30785648.967796,0
+WMT.US,D,19870311,000000,0.871567,0.871567,0.851347,0.85382,32219171.510516,0
+WMT.US,D,19870312,000000,0.851347,0.858933,0.84623,0.851347,28013367.361658,0
+WMT.US,D,19870313,000000,0.851347,0.85636,0.843787,0.84623,20972132.56527,0
+WMT.US,D,19870316,000000,0.843787,0.843787,0.81832,0.83096,24034928.625033,0
+WMT.US,D,19870317,000000,0.836103,0.836103,0.826077,0.836103,31410853.954914,0
+WMT.US,D,19870318,000000,0.836103,0.83864,0.826077,0.83096,23100300.704423,0
+WMT.US,D,19870319,000000,0.828483,0.836103,0.828483,0.836103,13179428.475085,0
+WMT.US,D,19870320,000000,0.836103,0.86652,0.836103,0.85382,44356610.097071,0
+WMT.US,D,19870323,000000,0.86154,0.87919,0.86154,0.87414,29491087.478134,0
+WMT.US,D,19870324,000000,0.87414,0.88678,0.86903,0.881767,32326524.266773,0
+WMT.US,D,19870325,000000,0.87665,0.881767,0.86903,0.86903,20062766.103549,0
+WMT.US,D,19870326,000000,0.87414,0.881767,0.87414,0.87665,19507053.925183,0
+WMT.US,D,19870327,000000,0.87919,0.87919,0.85382,0.85382,15926448.622331,0
+WMT.US,D,19870330,000000,0.828483,0.841117,0.815817,0.828483,38559447.648671,0
+WMT.US,D,19870331,000000,0.828483,0.843787,0.828483,0.843787,24521181.770756,0
+WMT.US,D,19870401,000000,0.828483,0.841117,0.828483,0.83363,27994443.529017,0
+WMT.US,D,19870402,000000,0.836103,0.83864,0.83096,0.83363,21591009.137806,0
+WMT.US,D,19870403,000000,0.83363,0.863947,0.83096,0.858933,24956915.069254,0
+WMT.US,D,19870406,000000,0.86154,0.86903,0.86154,0.86903,22108842.945336,0
+WMT.US,D,19870407,000000,0.86652,0.871567,0.848737,0.848737,21799401.588513,0
+WMT.US,D,19870408,000000,0.848737,0.86154,0.841117,0.848737,28992205.138243,0
+WMT.US,D,19870409,000000,0.851347,0.86154,0.83864,0.83864,27400816.13315,0
+WMT.US,D,19870410,000000,0.836103,0.83864,0.823307,0.83363,29030086.579635,0
+WMT.US,D,19870413,000000,0.83363,0.843787,0.815817,0.820923,30495183.643055,0
+WMT.US,D,19870414,000000,0.81083,0.81832,0.77777,0.80064,62853276.289412,0
+WMT.US,D,19870415,000000,0.81832,0.826077,0.805847,0.81832,29964726.782467,0
+WMT.US,D,19870416,000000,0.826077,0.843787,0.823307,0.836103,43788268.724536,0
+WMT.US,D,19870420,000000,0.841117,0.843787,0.826077,0.836103,19835437.53798,0
+WMT.US,D,19870421,000000,0.83363,0.86652,0.81832,0.86652,31676079.314653,0
+WMT.US,D,19870422,000000,0.86154,0.86652,0.83096,0.836103,29579504.119528,0
+WMT.US,D,19870423,000000,0.836103,0.841117,0.820923,0.836103,21388917.466684,0
+WMT.US,D,19870424,000000,0.826077,0.848737,0.80816,0.813303,27186119.832302,0
+WMT.US,D,19870427,000000,0.793047,0.828483,0.772893,0.820923,47179429.973764,0
+WMT.US,D,19870428,000000,0.823307,0.848737,0.80816,0.815817,20852150.614846,0
+WMT.US,D,19870429,000000,0.826077,0.826077,0.81083,0.815817,20965837.926795,0
+WMT.US,D,19870430,000000,0.81832,0.841117,0.815817,0.83096,29863680.946905,0
+WMT.US,D,19870501,000000,0.826077,0.841117,0.81083,0.815817,17789382.19008,0
+WMT.US,D,19870504,000000,0.803143,0.813303,0.795527,0.81083,23049780.857197,0
+WMT.US,D,19870505,000000,0.820923,0.836103,0.815817,0.83096,22670880.46773,0
+WMT.US,D,19870506,000000,0.83363,0.836103,0.813303,0.823307,41578021.570236,0
+WMT.US,D,19870507,000000,0.820923,0.828483,0.815817,0.823307,27211372.079527,0
+WMT.US,D,19870508,000000,0.823307,0.828483,0.80816,0.828483,14429783.179327,0
+WMT.US,D,19870511,000000,0.83363,0.85382,0.820923,0.820923,30008918.215109,0
+WMT.US,D,19870512,000000,0.826077,0.84623,0.820923,0.84623,25885220.716393,0
+WMT.US,D,19870513,000000,0.843787,0.84623,0.828483,0.843787,21502598.637523,0
+WMT.US,D,19870514,000000,0.848737,0.851347,0.83363,0.841117,20239599.386337,0
+WMT.US,D,19870515,000000,0.828483,0.83096,0.805847,0.80816,56626669.03988,0
+WMT.US,D,19870518,000000,0.80816,0.820923,0.795527,0.820923,30804618.858765,0
+WMT.US,D,19870519,000000,0.820923,0.820923,0.795527,0.80064,24578005.468121,0
+WMT.US,D,19870520,000000,0.795527,0.798133,0.780447,0.782823,40826527.711998,0
+WMT.US,D,19870521,000000,0.793047,0.828483,0.790507,0.81083,35604010.486276,0
+WMT.US,D,19870522,000000,0.826077,0.83096,0.80816,0.820923,19715464.799222,0
+WMT.US,D,19870526,000000,0.83363,0.83864,0.826077,0.836103,13602517.226639,0
+WMT.US,D,19870527,000000,0.83363,0.84623,0.828483,0.843787,22614053.69981,0
+WMT.US,D,19870528,000000,0.841117,0.848737,0.83096,0.84623,19046077.591126,0
+WMT.US,D,19870529,000000,0.848737,0.86154,0.84623,0.858933,26965092.046318,0
+WMT.US,D,19870601,000000,0.86154,0.87414,0.858933,0.86154,21401558.943072,0
+WMT.US,D,19870602,000000,0.86154,0.86903,0.848737,0.858933,23883366.012802,0
+WMT.US,D,19870603,000000,0.86903,0.88678,0.86903,0.88678,32907497.904029,0
+WMT.US,D,19870604,000000,0.894363,0.92224,0.88935,0.92224,39992945.626947,0
+WMT.US,D,19870605,000000,0.92485,0.927257,0.894363,0.901987,44268205.737897,0
+WMT.US,D,19870608,000000,0.894363,0.914557,0.88935,0.912183,31796070.476742,0
+WMT.US,D,19870609,000000,0.914557,0.917263,0.896873,0.914557,33917910.201311,0
+WMT.US,D,19870610,000000,0.932343,0.942533,0.914557,0.92485,46939453.790694,0
+WMT.US,D,19870611,000000,0.927257,0.937327,0.92485,0.934977,25986257.340288,0
+WMT.US,D,19870612,000000,0.937327,0.945073,0.934977,0.937327,31158251.648233,0
+WMT.US,D,19870615,000000,0.950187,0.95263,0.904467,0.950187,25582107.774152,0
+WMT.US,D,19870616,000000,0.95263,0.967873,0.950187,0.960213,25563147.094846,0
+WMT.US,D,19870617,000000,0.960213,0.9654,0.95263,0.960213,26643027.636437,0
+WMT.US,D,19870618,000000,0.960213,0.970347,0.957873,0.970347,20959518.723879,0
+WMT.US,D,19870619,000000,0.970347,0.998323,0.967873,0.995683,53235513.931762,0
+WMT.US,D,19870622,000000,1.00334,1.02614,0.995683,1.01353,43320957.834788,0
+WMT.US,D,19870623,000000,1.01353,1.02109,1.00835,1.01855,39159357.400788,0
+WMT.US,D,19870624,000000,1.01353,1.01591,0.980533,0.980533,24394886.758526,0
+WMT.US,D,19870625,000000,0.9907,1.00083,0.988093,0.998323,24521181.770756,0
+WMT.US,D,19870626,000000,0.998323,1.00334,0.988093,0.995683,17555719.068817,0
+WMT.US,D,19870629,000000,0.998323,1.00594,0.99324,0.998323,26876663.122702,0
+WMT.US,D,19870630,000000,0.998323,1.00334,0.980533,0.99324,25891536.848754,0
+WMT.US,D,19870701,000000,0.988093,0.99324,0.980533,0.985523,17631509.586598,0
+WMT.US,D,19870702,000000,0.985523,1.01093,0.985523,1.00334,16816872.828078,0
+WMT.US,D,19870706,000000,1.00334,1.00835,0.9907,0.995683,25992579.61376,0
+WMT.US,D,19870707,000000,0.9907,1.01353,0.9907,1.00334,28790122.678787,0
+WMT.US,D,19870708,000000,0.995683,0.998323,0.985523,0.998323,30053121.929973,0
+WMT.US,D,19870709,000000,0.998323,0.998323,0.980533,0.980533,29326898.742291,0
+WMT.US,D,19870710,000000,0.985523,0.985523,0.967873,0.97793,33179057.819463,0
+WMT.US,D,19870713,000000,0.998323,0.998323,0.970347,0.998323,41047552.427426,0
+WMT.US,D,19870714,000000,1.00594,1.06153,1.00594,1.05154,57466576.468956,0
+WMT.US,D,19870715,000000,1.06919,1.0971,1.05398,1.06919,72622601.259298,0
+WMT.US,D,19870716,000000,1.05909,1.0844,1.05154,1.0844,46415300.780246,0
+WMT.US,D,19870717,000000,1.0844,1.10221,1.06153,1.10221,46731064.410542,0
+WMT.US,D,19870720,000000,1.0971,1.11217,1.09189,1.09459,29058513.781094,0
+WMT.US,D,19870721,000000,1.09189,1.10221,1.06417,1.07942,27015611.893543,0
+WMT.US,D,19870722,000000,1.08691,1.09189,1.06919,1.09189,23378167.540549,0
+WMT.US,D,19870723,000000,1.09459,1.0971,1.05909,1.07942,32522296.73498,0
+WMT.US,D,19870724,000000,1.07942,1.07942,1.05398,1.05909,20643773.516915,0
+WMT.US,D,19870727,000000,1.05909,1.0844,1.05398,1.0844,18843982.849449,0
+WMT.US,D,19870728,000000,1.0844,1.0844,1.06153,1.07677,16289560.216172,0
+WMT.US,D,19870729,000000,1.07677,1.07942,1.06417,1.06919,22326704.988752,0
+WMT.US,D,19870730,000000,1.07173,1.09459,1.06919,1.07942,22430913.496327,0
+WMT.US,D,19870731,000000,1.08691,1.10469,1.07942,1.09459,21669943.904269,0
+WMT.US,D,19870803,000000,1.08691,1.10469,1.08691,1.09459,24394886.758526,0
+WMT.US,D,19870804,000000,1.09459,1.10221,1.07942,1.08691,17262069.578174,0
+WMT.US,D,19870805,000000,1.09189,1.10469,1.0844,1.09459,21202645.29674,0
+WMT.US,D,19870806,000000,1.10221,1.11729,1.09459,1.11729,23747586.055086,0
+WMT.US,D,19870807,000000,1.11729,1.15285,1.11729,1.14513,32522296.73498,0
+WMT.US,D,19870810,000000,1.15796,1.18324,1.15796,1.17816,44520795.762358,0
+WMT.US,D,19870811,000000,1.2059,1.25159,1.2059,1.23388,70728080.888628,0
+WMT.US,D,19870812,000000,1.23134,1.23388,1.21857,1.23134,49888559.467953,0
+WMT.US,D,19870813,000000,1.21857,1.24147,1.2161,1.22632,45783816.507433,0
+WMT.US,D,19870814,000000,1.21857,1.24147,1.2161,1.22632,29566887.207582,0
+WMT.US,D,19870817,000000,1.22632,1.24147,1.2161,1.23388,26813517.151865,0
+WMT.US,D,19870818,000000,1.21108,1.21857,1.16545,1.20095,49257059.842359,0
+WMT.US,D,19870819,000000,1.1934,1.21108,1.18324,1.2059,29614222.888906,0
+WMT.US,D,19870820,000000,1.21857,1.23388,1.2059,1.23388,27719714.800461,0
+WMT.US,D,19870821,000000,1.24912,1.25919,1.23388,1.24912,28142834.257568,0
+WMT.US,D,19870824,000000,1.25159,1.25671,1.2059,1.24147,23315018.499157,0
+WMT.US,D,19870825,000000,1.24404,1.25671,1.23134,1.24147,27842865.564009,0
+WMT.US,D,19870826,000000,1.23388,1.23388,1.2059,1.2059,20564823.397675,0
+WMT.US,D,19870827,000000,1.19591,1.2161,1.17565,1.19591,33785283.703943,0
+WMT.US,D,19870828,000000,1.17565,1.18063,1.15796,1.1681,38205808.718095,0
+WMT.US,D,19870831,000000,1.15796,1.19835,1.15028,1.19079,35995546.211019,0
+WMT.US,D,19870901,000000,1.19591,1.2059,1.15028,1.16048,26257804.973498,0
+WMT.US,D,19870902,000000,1.16048,1.18063,1.14269,1.1681,31148778.984969,0
+WMT.US,D,19870903,000000,1.17565,1.18832,1.13253,1.1552,28089160.949995,0
+WMT.US,D,19870904,000000,1.16048,1.1681,1.13253,1.13507,24871667.240985,0
+WMT.US,D,19870908,000000,1.12491,1.13253,1.06153,1.12491,56203568.006103,0
+WMT.US,D,19870909,000000,1.12243,1.12742,1.08195,1.12243,25834700.869168,0
+WMT.US,D,19870910,000000,1.12491,1.13253,1.09459,1.10713,31129839.799549,0
+WMT.US,D,19870911,000000,1.10713,1.14012,1.10713,1.14012,23248700.64464,0
+WMT.US,D,19870914,000000,1.1681,1.17311,1.13507,1.1552,25054792.091691,0
+WMT.US,D,19870915,000000,1.14774,1.15028,1.11729,1.12491,18079872.079264,0
+WMT.US,D,19870916,000000,1.1098,1.11729,1.08691,1.10221,30103647.918309,0
+WMT.US,D,19870917,000000,1.09459,1.11485,1.08195,1.09189,23637076.767926,0
+WMT.US,D,19870918,000000,1.09954,1.10713,1.0844,1.0844,34101035.052017,0
+WMT.US,D,19870921,000000,1.0844,1.08691,1.02614,1.03372,68202097.739033,0
+WMT.US,D,19870922,000000,1.02109,1.06919,1.00835,1.06919,61571353.205585,0
+WMT.US,D,19870923,000000,1.06919,1.10221,1.06153,1.10221,51467316.208324,0
+WMT.US,D,19870924,000000,1.09459,1.11485,1.09189,1.11485,19715464.799222,0
+WMT.US,D,19870925,000000,1.11485,1.11485,1.09459,1.1098,14249824.07119,0
+WMT.US,D,19870928,000000,1.12491,1.14774,1.11729,1.14012,24325415.443661,0
+WMT.US,D,19870929,000000,1.14774,1.16048,1.11729,1.12243,22531943.979111,0
+WMT.US,D,19870930,000000,1.12491,1.13253,1.09459,1.11485,26728272.394151,0
+WMT.US,D,19871001,000000,1.12243,1.13507,1.11485,1.12742,15677008.987664,0
+WMT.US,D,19871002,000000,1.12491,1.14269,1.1098,1.12742,15894886.383856,0
+WMT.US,D,19871005,000000,1.13253,1.13507,1.08691,1.13253,19582838.301853,0
+WMT.US,D,19871006,000000,1.1098,1.11485,1.02874,1.05909,34101035.052017,0
+WMT.US,D,19871007,000000,1.06655,1.11485,1.04643,1.08691,33785283.703943,0
+WMT.US,D,19871008,000000,1.09459,1.10713,1.03372,1.05398,39784547.035133,0
+WMT.US,D,19871009,000000,1.04134,1.05398,1.01353,1.03629,43573550.9298,0
+WMT.US,D,19871012,000000,1.02874,1.03629,1.00835,1.01855,26797743.709016,0
+WMT.US,D,19871013,000000,1.03629,1.04643,1.02109,1.03629,33153799.431128,0
+WMT.US,D,19871014,000000,1.02109,1.02874,1.00083,1.00835,33153799.431128,0
+WMT.US,D,19871015,000000,1.00835,1.00835,0.96279,0.967873,55572077.592176,0
+WMT.US,D,19871016,000000,0.967873,0.972953,0.85382,0.85382,83806472.739821,0
+WMT.US,D,19871019,000000,0.64607,0.87414,0.64607,0.782823,134260238.54329,0
+WMT.US,D,19871020,000000,0.793047,0.87919,0.676453,0.798133,124061493.33672,0
+WMT.US,D,19871021,000000,0.86652,0.907097,0.823307,0.896873,96919598.713166,0
+WMT.US,D,19871022,000000,0.841117,0.86652,0.813303,0.83864,83954869.60948,0
+WMT.US,D,19871023,000000,0.813303,0.823307,0.775233,0.793047,53229216.222731,0
+WMT.US,D,19871026,000000,0.75247,0.760153,0.69424,0.734753,59045314.785994,0
+WMT.US,D,19871027,000000,0.734753,0.80064,0.734753,0.74244,39468804.898724,0
+WMT.US,D,19871028,000000,0.734753,0.780447,0.709387,0.732243,43257805.722837,0
+WMT.US,D,19871029,000000,0.732243,0.820923,0.72459,0.80064,43257805.722837,0
+WMT.US,D,19871030,000000,0.85382,0.86154,0.813303,0.813303,42310548.608061,0
+WMT.US,D,19871102,000000,0.805847,0.85382,0.793047,0.848737,20612186.713998,0
+WMT.US,D,19871103,000000,0.820923,0.84623,0.790507,0.823307,25496841.522551,0
+WMT.US,D,19871104,000000,0.805847,0.83864,0.798133,0.815817,20198552.202376,0
+WMT.US,D,19871105,000000,0.83864,0.863947,0.83864,0.848737,33153799.431128,0
+WMT.US,D,19871106,000000,0.848737,0.871567,0.80816,0.83096,32206545.386906,0
+WMT.US,D,19871109,000000,0.80064,0.826077,0.790507,0.80064,25200053.924337,0
+WMT.US,D,19871110,000000,0.793047,0.815817,0.785393,0.80064,35048304.449019,0
+WMT.US,D,19871111,000000,0.813303,0.820923,0.80064,0.80816,16286397.544159,0
+WMT.US,D,19871112,000000,0.841117,0.871567,0.820923,0.83363,34416804.823424,0
+WMT.US,D,19871113,000000,0.83864,0.848737,0.823307,0.84623,18064074.071972,0
+WMT.US,D,19871116,000000,0.863947,0.86652,0.83096,0.83864,19156580.737175,0
+WMT.US,D,19871117,000000,0.83363,0.83864,0.80064,0.815817,16242199.970406,0
+WMT.US,D,19871118,000000,0.815817,0.83096,0.785393,0.793047,36797547.634261,0
+WMT.US,D,19871119,000000,0.793047,0.80816,0.760153,0.76517,33785283.703943,0
+WMT.US,D,19871120,000000,0.747457,0.80816,0.73977,0.805847,37258560.814981,0
+WMT.US,D,19871123,000000,0.815817,0.823307,0.780447,0.793047,23356053.400896,0
+WMT.US,D,19871124,000000,0.80064,0.813303,0.75247,0.75745,42575786.25002,0
+WMT.US,D,19871125,000000,0.75247,0.75745,0.732243,0.747457,80364803.925588,0
+WMT.US,D,19871127,000000,0.750027,0.75247,0.734753,0.734753,14243498.727163,0
+WMT.US,D,19871130,000000,0.727233,0.732243,0.6689,0.706873,75470658.030439,0
+WMT.US,D,19871201,000000,0.706873,0.71196,0.676453,0.69424,31575042.690757,0
+WMT.US,D,19871202,000000,0.676453,0.6917,0.666333,0.684177,42850484.27302,0
+WMT.US,D,19871203,000000,0.684177,0.69424,0.610507,0.61819,102615730.67878,0
+WMT.US,D,19871204,000000,0.592887,0.635873,0.58784,0.635873,67652683.269698,0
+WMT.US,D,19871207,000000,0.635873,0.674043,0.635873,0.674043,39411965.848583,0
+WMT.US,D,19871208,000000,0.674043,0.6917,0.6689,0.68154,46055351.85842,0
+WMT.US,D,19871209,000000,0.676453,0.701793,0.674043,0.6917,40416052.801838,0
+WMT.US,D,19871210,000000,0.663753,0.701793,0.663753,0.676453,35995546.211019,0
+WMT.US,D,19871211,000000,0.68154,0.689257,0.676453,0.68154,14881329.837893,0
+WMT.US,D,19871214,000000,0.684177,0.72967,0.684177,0.722113,27675523.367818,0
+WMT.US,D,19871215,000000,0.732243,0.747457,0.625817,0.722113,36942800.255242,0
+WMT.US,D,19871216,000000,0.722113,0.74244,0.699417,0.73977,30002605.153303,0
+WMT.US,D,19871217,000000,0.73729,0.750027,0.716973,0.72967,32206545.386906,0
+WMT.US,D,19871218,000000,0.74244,0.750027,0.732243,0.747457,60939819.803885,0
+WMT.US,D,19871221,000000,0.747457,0.76517,0.73977,0.76517,31893962.851954,0
+WMT.US,D,19871222,000000,0.76517,0.772893,0.747457,0.772893,30441504.19437,0
+WMT.US,D,19871223,000000,0.77022,0.787997,0.75745,0.782823,37258560.814981,0
+WMT.US,D,19871224,000000,0.790507,0.798133,0.787997,0.790507,14376122.153975,0
+WMT.US,D,19871228,000000,0.75511,0.76517,0.747457,0.75511,19971217.495695,0
+WMT.US,D,19871229,000000,0.76517,0.772893,0.750027,0.75511,15519130.243071,0
+WMT.US,D,19871230,000000,0.75745,0.772893,0.72967,0.77022,23501299.880766,0
+WMT.US,D,19871231,000000,0.750027,0.77022,0.747457,0.76517,32793835.156523,0
+WMT.US,D,19880104,000000,0.77022,0.813303,0.76517,0.803143,28818543.739136,0
+WMT.US,D,19880105,000000,0.820923,0.836103,0.81083,0.813303,31385592.496025,0
+WMT.US,D,19880106,000000,0.813303,0.843787,0.81083,0.83864,33785283.703943,0
+WMT.US,D,19880107,000000,0.813303,0.828483,0.81083,0.823307,22585629.568906,0
+WMT.US,D,19880108,000000,0.820923,0.823307,0.722113,0.73977,36627036.624946,0
+WMT.US,D,19880111,000000,0.73977,0.762633,0.7145,0.762633,33153799.431128,0
+WMT.US,D,19880112,000000,0.75511,0.76517,0.73729,0.762633,17906204.539046,0
+WMT.US,D,19880113,000000,0.762633,0.787997,0.74244,0.77777,19617575.494564,0
+WMT.US,D,19880114,000000,0.772893,0.780447,0.750027,0.77777,13817241.162484,0
+WMT.US,D,19880115,000000,0.81083,0.820923,0.803143,0.820923,39468804.898724,0
+WMT.US,D,19880118,000000,0.820923,0.820923,0.790507,0.798133,11420681.921024,0
+WMT.US,D,19880119,000000,0.790507,0.805847,0.780447,0.780447,21714147.619133,0
+WMT.US,D,19880120,000000,0.772893,0.77777,0.73729,0.750027,27741835.081225,0
+WMT.US,D,19880121,000000,0.762633,0.77022,0.74244,0.762633,18496663.121789,0
+WMT.US,D,19880122,000000,0.762633,0.77022,0.75745,0.76517,11389116.611994,0
+WMT.US,D,19880125,000000,0.780447,0.813303,0.77777,0.813303,24827445.102789,0
+WMT.US,D,19880126,000000,0.805847,0.81832,0.780447,0.780447,22099364.140961,0
+WMT.US,D,19880127,000000,0.803143,0.813303,0.787997,0.798133,16138009.886163,0
+WMT.US,D,19880128,000000,0.798133,0.81083,0.795527,0.803143,21502598.637523,0
+WMT.US,D,19880129,000000,0.81083,0.81083,0.787997,0.805847,19194462.178567,0
+WMT.US,D,19880201,000000,0.81832,0.820923,0.798133,0.798133,17265241.461855,0
+WMT.US,D,19880202,000000,0.795527,0.803143,0.780447,0.790507,17508364.96416,0
+WMT.US,D,19880203,000000,0.782823,0.795527,0.75511,0.77022,22898221.315521,0
+WMT.US,D,19880204,000000,0.77022,0.780447,0.75745,0.762633,18506123.502832,0
+WMT.US,D,19880205,000000,0.76517,0.790507,0.76517,0.76517,11812220.716324,0
+WMT.US,D,19880208,000000,0.75745,0.76517,0.750027,0.75511,14537148.217805,0
+WMT.US,D,19880209,000000,0.75745,0.77022,0.73977,0.76517,22238303.700135,0
+WMT.US,D,19880210,000000,0.77022,0.77777,0.75511,0.77777,21237370.207229,0
+WMT.US,D,19880211,000000,0.772893,0.77777,0.750027,0.76517,26494612.343443,0
+WMT.US,D,19880212,000000,0.772893,0.798133,0.76517,0.798133,22143570.92638,0
+WMT.US,D,19880216,000000,0.798133,0.813303,0.790507,0.813303,18076709.40725,0
+WMT.US,D,19880217,000000,0.820923,0.823307,0.780447,0.81083,25916795.237089,0
+WMT.US,D,19880218,000000,0.81083,0.81083,0.782823,0.803143,16649506.067444,0
+WMT.US,D,19880219,000000,0.798133,0.81832,0.790507,0.81083,23441304.299721,0
+WMT.US,D,19880222,000000,0.81832,0.823307,0.81083,0.820923,23466565.758611,0
+WMT.US,D,19880223,000000,0.823307,0.828483,0.813303,0.820923,33153799.431128,0
+WMT.US,D,19880224,000000,0.823307,0.828483,0.81083,0.81083,22806657.354891,0
+WMT.US,D,19880225,000000,0.81832,0.84623,0.813303,0.823307,40416052.801838,0
+WMT.US,D,19880226,000000,0.820923,0.83864,0.820923,0.83096,13690940.009144,0
+WMT.US,D,19880229,000000,0.843787,0.863947,0.83864,0.863947,28559619.158982,0
+WMT.US,D,19880301,000000,0.86903,0.87665,0.84623,0.85382,35364055.797093,0
+WMT.US,D,19880302,000000,0.86154,0.86903,0.85382,0.863947,18256690.009274,0
+WMT.US,D,19880303,000000,0.86903,0.88678,0.863947,0.884177,47046815.758616,0
+WMT.US,D,19880304,000000,0.884177,0.891823,0.86903,0.884177,30798281.232517,0
+WMT.US,D,19880307,000000,0.884177,0.894363,0.87919,0.88678,18218787.073996,0
+WMT.US,D,19880308,000000,0.891823,0.904467,0.88678,0.896873,22285654.734236,0
+WMT.US,D,19880309,000000,0.901987,0.904467,0.894363,0.901987,17000000.74934,0
+WMT.US,D,19880310,000000,0.901987,0.901987,0.86154,0.86903,19636511.609426,0
+WMT.US,D,19880311,000000,0.87665,0.884177,0.84623,0.871567,24644320.252083,0
+WMT.US,D,19880314,000000,0.871567,0.87919,0.86903,0.87665,12693172.258806,0
+WMT.US,D,19880315,000000,0.87665,0.884177,0.871567,0.884177,12352153.310731,0
+WMT.US,D,19880316,000000,0.87665,0.891823,0.863947,0.884177,21000568.978395,0
+WMT.US,D,19880317,000000,0.881767,0.891823,0.87665,0.88935,19964892.151668,0
+WMT.US,D,19880318,000000,0.899477,0.899477,0.87414,0.87665,47362573.247801,0
+WMT.US,D,19880321,000000,0.86154,0.86652,0.848737,0.85636,14796060.515737,0
+WMT.US,D,19880322,000000,0.85636,0.87665,0.85636,0.86652,18237744.682746,0
+WMT.US,D,19880323,000000,0.87414,0.87665,0.86652,0.87414,11275456.935042,0
+WMT.US,D,19880324,000000,0.87414,0.87414,0.85636,0.858933,18591383.613322,0
+WMT.US,D,19880325,000000,0.858933,0.858933,0.836103,0.836103,19087103.281199,0
+WMT.US,D,19880328,000000,0.826077,0.848737,0.80816,0.841117,20457470.641419,0
+WMT.US,D,19880329,000000,0.848737,0.851347,0.841117,0.843787,13116273.292581,0
+WMT.US,D,19880330,000000,0.848737,0.851347,0.83363,0.83363,17034725.659828,0
+WMT.US,D,19880331,000000,0.841117,0.841117,0.815817,0.828483,19008174.655847,0
+WMT.US,D,19880404,000000,0.820923,0.836103,0.81083,0.81083,14347701.093627,0
+WMT.US,D,19880405,000000,0.81832,0.826077,0.81083,0.81832,10561844.518195,0
+WMT.US,D,19880406,000000,0.826077,0.851347,0.80816,0.848737,27350296.285924,0
+WMT.US,D,19880407,000000,0.851347,0.881767,0.843787,0.851347,21265778.985356,0
+WMT.US,D,19880408,000000,0.848737,0.86903,0.83363,0.86652,18954504.418829,0
+WMT.US,D,19880411,000000,0.86903,0.86903,0.85636,0.86903,9911421.0599606,0
+WMT.US,D,19880412,000000,0.86652,0.87665,0.86154,0.87665,12765787.822353,0
+WMT.US,D,19880413,000000,0.86903,0.884177,0.86154,0.884177,14028793.214649,0
+WMT.US,D,19880414,000000,0.85636,0.858933,0.795527,0.826077,32206545.386906,0
+WMT.US,D,19880415,000000,0.815817,0.83363,0.803143,0.83363,27375563.885925,0
+WMT.US,D,19880418,000000,0.826077,0.828483,0.81083,0.815817,15358104.179242,0
+WMT.US,D,19880419,000000,0.81832,0.828483,0.815817,0.81832,17928318.678699,0
+WMT.US,D,19880420,000000,0.81083,0.81832,0.80064,0.80816,20593238.316913,0
+WMT.US,D,19880421,000000,0.81083,0.851347,0.81083,0.81832,22670880.46773,0
+WMT.US,D,19880422,000000,0.820923,0.85636,0.820923,0.848737,13684614.665116,0
+WMT.US,D,19880425,000000,0.848737,0.851347,0.836103,0.841117,8076902.4114497,0
+WMT.US,D,19880426,000000,0.83363,0.85636,0.81832,0.828483,13337298.008011,0
+WMT.US,D,19880427,000000,0.828483,0.83363,0.81832,0.826077,12462674.880112,0
+WMT.US,D,19880428,000000,0.826077,0.828483,0.80816,0.81083,13305714.275649,0
+WMT.US,D,19880429,000000,0.815817,0.81832,0.80064,0.81832,18645050.779785,0
+WMT.US,D,19880502,000000,0.81832,0.841117,0.81083,0.826077,11164935.365661,0
+WMT.US,D,19880503,000000,0.828483,0.83363,0.81832,0.820923,15680159.377456,0
+WMT.US,D,19880504,000000,0.826077,0.826077,0.80816,0.80816,15724381.515652,0
+WMT.US,D,19880505,000000,0.80816,0.81083,0.793047,0.795527,30040486.594695,0
+WMT.US,D,19880506,000000,0.795527,0.815817,0.793047,0.795527,13428874.250864,0
+WMT.US,D,19880509,000000,0.793047,0.81083,0.767683,0.787997,18853458.583268,0
+WMT.US,D,19880510,000000,0.795527,0.803143,0.780447,0.793047,16690568.604182,0
+WMT.US,D,19880511,000000,0.785393,0.785393,0.762633,0.77022,26538816.058307,0
+WMT.US,D,19880512,000000,0.77022,0.795527,0.767683,0.780447,13441494.233365,0
+WMT.US,D,19880513,000000,0.787997,0.793047,0.780447,0.785393,11060732.999196,0
+WMT.US,D,19880516,000000,0.787997,0.80064,0.77777,0.793047,10571320.252015,0
+WMT.US,D,19880517,000000,0.80816,0.81832,0.780447,0.787997,18727160.500483,0
+WMT.US,D,19880518,000000,0.77777,0.785393,0.767683,0.780447,15380196.825008,0
+WMT.US,D,19880519,000000,0.77022,0.795527,0.767683,0.795527,18941866.012996,0
+WMT.US,D,19880520,000000,0.787997,0.826077,0.785393,0.81083,23826526.96266,0
+WMT.US,D,19880523,000000,0.81832,0.81832,0.787997,0.795527,12339521.046008,0
+WMT.US,D,19880524,000000,0.785393,0.795527,0.775233,0.795527,15598065.009534,0
+WMT.US,D,19880525,000000,0.795527,0.803143,0.793047,0.80064,10413456.860199,0
+WMT.US,D,19880526,000000,0.80064,0.81083,0.80064,0.80816,15351791.117436,0
+WMT.US,D,19880527,000000,0.81083,0.81832,0.795527,0.803143,20179609.946402,0
+WMT.US,D,19880531,000000,0.80816,0.841117,0.80816,0.83363,25092676.603638,0
+WMT.US,D,19880601,000000,0.836103,0.87414,0.836103,0.86154,43889314.560097,0
+WMT.US,D,19880602,000000,0.86154,0.86652,0.843787,0.851347,34416804.823424,0
+WMT.US,D,19880603,000000,0.848737,0.85636,0.841117,0.848737,14524525.164748,0
+WMT.US,D,19880606,000000,0.848737,0.851347,0.841117,0.851347,12522658.178936,0
+WMT.US,D,19880607,000000,0.851347,0.851347,0.836103,0.836103,12892101.257915,0
+WMT.US,D,19880608,000000,0.836103,0.86903,0.83363,0.86154,30188889.605467,0
+WMT.US,D,19880609,000000,0.86154,0.86903,0.858933,0.86154,19203940.982942,0
+WMT.US,D,19880610,000000,0.86154,0.87414,0.86154,0.86154,14312970.042027,0
+WMT.US,D,19880613,000000,0.858933,0.86652,0.848737,0.86652,12459499.925877,0
+WMT.US,D,19880614,000000,0.87414,0.88935,0.86652,0.88678,46203767.151415,0
+WMT.US,D,19880615,000000,0.87414,0.881767,0.863947,0.87919,11351225.958936,0
+WMT.US,D,19880616,000000,0.863947,0.86652,0.841117,0.85382,16422177.501874,0
+WMT.US,D,19880617,000000,0.848737,0.87919,0.841117,0.871567,45048114.515375,0
+WMT.US,D,19880620,000000,0.87414,0.881767,0.86652,0.871567,16671626.348208,0
+WMT.US,D,19880621,000000,0.871567,0.87919,0.85636,0.86652,20927941.132627,0
+WMT.US,D,19880622,000000,0.87919,0.894363,0.87414,0.881767,37893210.830367,0
+WMT.US,D,19880623,000000,0.88678,0.894363,0.871567,0.871567,18329308.643376,0
+WMT.US,D,19880624,000000,0.87414,0.881767,0.863947,0.87919,15377037.223549,0
+WMT.US,D,19880627,000000,0.871567,0.87414,0.841117,0.84623,23817051.22884,0
+WMT.US,D,19880628,000000,0.848737,0.87919,0.841117,0.87414,22074099.611515,0
+WMT.US,D,19880629,000000,0.871567,0.88935,0.86652,0.87919,31230873.352888,0
+WMT.US,D,19880630,000000,0.881767,0.904467,0.87919,0.904467,33030657.879244,0
+WMT.US,D,19880701,000000,0.904467,0.914557,0.88678,0.894363,32958033.104035,0
+WMT.US,D,19880705,000000,0.896873,0.937327,0.88935,0.937327,33804244.38325,0
+WMT.US,D,19880706,000000,0.945073,0.955107,0.92224,0.937327,44261904.958312,0
+WMT.US,D,19880707,000000,0.940093,0.970347,0.934977,0.967873,38442609.946929,0
+WMT.US,D,19880708,000000,0.955107,0.97549,0.940093,0.947547,24003338.75156,0
+WMT.US,D,19880711,000000,0.955107,0.960213,0.945073,0.947547,19529161.923725,0
+WMT.US,D,19880712,000000,0.945073,0.95263,0.940093,0.940093,16112739.215606,0
+WMT.US,D,19880713,000000,0.945073,0.95263,0.929867,0.947547,30378345.941312,0
+WMT.US,D,19880714,000000,0.95263,0.97549,0.945073,0.97549,25297930.946774,0
+WMT.US,D,19880715,000000,0.97549,1.00083,0.967873,0.99324,32522296.73498,0
+WMT.US,D,19880718,000000,0.985523,0.985523,0.960213,0.98318,20725867.884837,0
+WMT.US,D,19880719,000000,0.97793,0.98318,0.92224,0.95263,18578748.278044,0
+WMT.US,D,19880720,000000,0.955107,0.970347,0.95263,0.967873,23498146.420418,0
+WMT.US,D,19880721,000000,0.960213,0.960213,0.940093,0.947547,26598811.639352,0
+WMT.US,D,19880722,000000,0.945073,0.95263,0.919637,0.927257,23501299.880766,0
+WMT.US,D,19880725,000000,0.92224,0.929867,0.907097,0.927257,12289004.269338,0
+WMT.US,D,19880726,000000,0.92224,0.95263,0.92224,0.945073,10666046.884659,0
+WMT.US,D,19880727,000000,0.95263,0.960213,0.934977,0.934977,21452075.719742,0
+WMT.US,D,19880728,000000,0.929867,0.945073,0.92224,0.940093,14559250.075237,0
+WMT.US,D,19880729,000000,0.940093,0.970347,0.929867,0.970347,29898408.92795,0
+WMT.US,D,19880801,000000,0.96279,0.97793,0.96279,0.96279,12983665.218545,0
+WMT.US,D,19880802,000000,0.960213,0.970347,0.937327,0.947547,20552209.556285,0
+WMT.US,D,19880803,000000,0.940093,0.947547,0.929867,0.940093,18326152.112474,0
+WMT.US,D,19880804,000000,0.947547,0.95263,0.929867,0.937327,16611633.837719,0
+WMT.US,D,19880805,000000,0.934977,0.947547,0.934977,0.947547,13937213.901242,0
+WMT.US,D,19880808,000000,0.95263,0.960213,0.947547,0.947547,10767086.579109,0
+WMT.US,D,19880809,000000,0.947547,0.947547,0.92224,0.934977,17981982.774606,0
+WMT.US,D,19880810,000000,0.92224,0.934977,0.912183,0.912183,18907144.173062,0
+WMT.US,D,19880811,000000,0.914557,0.929867,0.912183,0.919637,18124091.146904,0
+WMT.US,D,19880812,000000,0.914557,0.927257,0.912183,0.919637,7458025.8389133,0
+WMT.US,D,19880815,000000,0.912183,0.919637,0.907097,0.914557,11644884.661244,0
+WMT.US,D,19880816,000000,0.907097,0.929867,0.899477,0.907097,16917900.240307,0
+WMT.US,D,19880817,000000,0.907097,0.927257,0.904467,0.927257,15591745.806618,0
+WMT.US,D,19880818,000000,0.929867,0.934977,0.927257,0.927257,16333770.072147,0
+WMT.US,D,19880819,000000,0.929867,0.934977,0.914557,0.914557,15253907.953888,0
+WMT.US,D,19880822,000000,0.914557,0.919637,0.88935,0.894363,11142836.578784,0
+WMT.US,D,19880823,000000,0.894363,0.894363,0.87414,0.87919,20833217.570538,0
+WMT.US,D,19880824,000000,0.87414,0.904467,0.87414,0.899477,18161963.37663,0
+WMT.US,D,19880825,000000,0.88678,0.899477,0.88678,0.894363,13400450.119959,0
+WMT.US,D,19880826,000000,0.88935,0.904467,0.88935,0.896873,8263183.7930587,0
+WMT.US,D,19880829,000000,0.896873,0.912183,0.896873,0.904467,8067423.6070744,0
+WMT.US,D,19880830,000000,0.909607,0.917263,0.904467,0.909607,12898405.108055,0
+WMT.US,D,19880831,000000,0.917263,0.917263,0.88678,0.88678,13072072.648273,0
+WMT.US,D,19880901,000000,0.894363,0.894363,0.848737,0.87919,29787884.288013,0
+WMT.US,D,19880902,000000,0.891823,0.917263,0.891823,0.901987,19889120.057219,0
+WMT.US,D,19880906,000000,0.909607,0.92485,0.904467,0.92485,16248513.032212,0
+WMT.US,D,19880907,000000,0.92485,0.940093,0.917263,0.940093,18995548.532235,0
+WMT.US,D,19880908,000000,0.932343,0.942533,0.927257,0.932343,15961185.815041,0
+WMT.US,D,19880909,000000,0.927257,0.942533,0.917263,0.940093,21035309.24166,0
+WMT.US,D,19880912,000000,0.942533,0.942533,0.919637,0.92485,17836745.506403,0
+WMT.US,D,19880913,000000,0.912183,0.912183,0.901987,0.912183,15307587.402572,0
+WMT.US,D,19880914,000000,0.92485,0.940093,0.917263,0.940093,18730317.031386,0
+WMT.US,D,19880915,000000,0.934977,0.942533,0.932343,0.932343,11130201.243506,0
+WMT.US,D,19880916,000000,0.927257,0.957873,0.927257,0.950187,40457099.985798,0
+WMT.US,D,19880919,000000,0.942533,0.945073,0.934977,0.940093,14328758.837653,0
+WMT.US,D,19880920,000000,0.932343,0.942533,0.932343,0.942533,10634475.434518,0
+WMT.US,D,19880921,000000,0.940093,0.950187,0.934977,0.945073,11919585.754802,0
+WMT.US,D,19880922,000000,0.945073,0.950187,0.934977,0.945073,12753152.487074,0
+WMT.US,D,19880923,000000,0.945073,0.960213,0.940093,0.95263,16854760.41058,0
+WMT.US,D,19880926,000000,0.950187,0.95263,0.934977,0.940093,8878888.4819152,0
+WMT.US,D,19880927,000000,0.942533,0.942533,0.934977,0.934977,5560364.2901207,0
+WMT.US,D,19880928,000000,0.940093,0.940093,0.934977,0.940093,10416610.320547,0
+WMT.US,D,19880929,000000,0.934977,0.960213,0.932343,0.95263,39844551.827845,0
+WMT.US,D,19880930,000000,0.95263,0.960213,0.950187,0.95263,21051079.613954,0
+WMT.US,D,19881003,000000,0.95263,0.960213,0.942533,0.957873,19115524.341548,0
+WMT.US,D,19881004,000000,0.960213,0.9654,0.95263,0.960213,11423832.310816,0
+WMT.US,D,19881005,000000,0.9654,0.972953,0.957873,0.9654,23438147.768818,0
+WMT.US,D,19881006,000000,0.960213,0.967873,0.957873,0.960213,12206912.971972,0
+WMT.US,D,19881007,000000,0.972953,0.98318,0.9654,0.980533,42601050.779465,0
+WMT.US,D,19881010,000000,0.972953,0.98318,0.972953,0.98318,12686856.126445,0
+WMT.US,D,19881011,000000,0.97549,0.97549,0.9654,0.97549,12895254.718262,0
+WMT.US,D,19881012,000000,0.960213,0.9654,0.950187,0.957873,16207475.059917,0
+WMT.US,D,19881013,000000,0.950187,0.967873,0.950187,0.9654,12468981.800808,0
+WMT.US,D,19881014,000000,0.972953,0.980533,0.960213,0.967873,12377417.840177,0
+WMT.US,D,19881017,000000,0.972953,0.972953,0.957873,0.9654,9917718.7689899,0
+WMT.US,D,19881018,000000,0.960213,0.967873,0.95263,0.967873,14180349.68577,0
+WMT.US,D,19881019,000000,0.9654,0.97549,0.942533,0.95263,22168841.596936,0
+WMT.US,D,19881020,000000,0.95263,0.98318,0.95263,0.98318,18746090.474235,0
+WMT.US,D,19881021,000000,0.97549,0.985523,0.967873,0.98318,24817984.721746,0
+WMT.US,D,19881024,000000,0.98318,0.985523,0.967873,0.967873,16630582.234803,0
+WMT.US,D,19881025,000000,0.972953,0.972953,0.950187,0.957873,11303859.572058,0
+WMT.US,D,19881026,000000,0.950187,0.95263,0.927257,0.927257,27176637.957372,0
+WMT.US,D,19881027,000000,0.92485,0.927257,0.912183,0.919637,18076709.40725,0
+WMT.US,D,19881028,000000,0.919637,0.940093,0.919637,0.932343,14246652.18751,0
+WMT.US,D,19881031,000000,0.934977,0.940093,0.92485,0.927257,20141719.293345,0
+WMT.US,D,19881101,000000,0.927257,0.932343,0.917263,0.927257,20328012.957175,0
+WMT.US,D,19881102,000000,0.92485,0.927257,0.901987,0.912183,24309626.648035,0
+WMT.US,D,19881103,000000,0.909607,0.934977,0.904467,0.904467,20656396.569972,0
+WMT.US,D,19881104,000000,0.901987,0.917263,0.901987,0.912183,18986075.868971,0
+WMT.US,D,19881107,000000,0.904467,0.904467,0.901987,0.904467,9140969.5929717,0
+WMT.US,D,19881108,000000,0.912183,0.927257,0.909607,0.917263,17344185.439984,0
+WMT.US,D,19881109,000000,0.917263,0.917263,0.894363,0.904467,16226414.245335,0
+WMT.US,D,19881110,000000,0.904467,0.919637,0.901987,0.904467,15939080.887054,0
+WMT.US,D,19881111,000000,0.901987,0.901987,0.87919,0.87919,28367021.645012,0
+WMT.US,D,19881114,000000,0.894363,0.896873,0.884177,0.88678,15910669.038372,0
+WMT.US,D,19881115,000000,0.88678,0.894363,0.884177,0.884177,13798286.624289,0
+WMT.US,D,19881116,000000,0.88678,0.88678,0.863947,0.87665,29257430.497981,0
+WMT.US,D,19881117,000000,0.88678,0.88678,0.871567,0.87919,21622586.729057,0
+WMT.US,D,19881118,000000,0.884177,0.891823,0.87919,0.891823,22699301.528079,0
+WMT.US,D,19881121,000000,0.884177,0.884177,0.87665,0.884177,14843417.690948,0
+WMT.US,D,19881122,000000,0.87919,0.894363,0.87919,0.884177,11600668.664159,0
+WMT.US,D,19881123,000000,0.884177,0.891823,0.884177,0.88678,6564451.2433744,0
+WMT.US,D,19881125,000000,0.87919,0.88678,0.87919,0.884177,10463964.425203,0
+WMT.US,D,19881128,000000,0.88678,0.891823,0.87919,0.88678,12165850.435235,0
+WMT.US,D,19881129,000000,0.884177,0.896873,0.884177,0.894363,13068919.187925,0
+WMT.US,D,19881130,000000,0.891823,0.901987,0.88678,0.894363,22333021.121113,0
+WMT.US,D,19881201,000000,0.894363,0.894363,0.87919,0.88678,13776187.837413,0
+WMT.US,D,19881202,000000,0.87919,0.88678,0.87665,0.884177,19772285.426031,0
+WMT.US,D,19881205,000000,0.884177,0.907097,0.881767,0.907097,16141160.275955,0
+WMT.US,D,19881206,000000,0.891823,0.92485,0.891823,0.92224,15951710.081222,0
+WMT.US,D,19881207,000000,0.917263,0.932343,0.917263,0.92485,16523207.984659,0
+WMT.US,D,19881208,000000,0.917263,0.92485,0.909607,0.917263,15935918.21504,0
+WMT.US,D,19881209,000000,0.909607,0.929867,0.909607,0.92224,9807221.7640516,0
+WMT.US,D,19881212,000000,0.92224,0.937327,0.92224,0.929867,17498892.300896,0
+WMT.US,D,19881213,000000,0.92485,0.937327,0.909607,0.937327,21824675.329624,0
+WMT.US,D,19881214,000000,0.92485,0.929867,0.914557,0.92224,13169952.741265,0
+WMT.US,D,19881215,000000,0.92485,0.92485,0.909607,0.914557,13608845.641222,0
+WMT.US,D,19881216,000000,0.917263,0.92224,0.909607,0.914557,34931460.606165,0
+WMT.US,D,19881219,000000,0.907097,0.92224,0.901987,0.92224,20912149.266446,0
+WMT.US,D,19881220,000000,0.92485,0.929867,0.907097,0.907097,14938147.394148,0
+WMT.US,D,19881221,000000,0.909607,0.917263,0.907097,0.907097,17776756.066468,0
+WMT.US,D,19881222,000000,0.909607,0.917263,0.909607,0.914557,17644132.639655,0
+WMT.US,D,19881223,000000,0.917263,0.929867,0.917263,0.92485,10407137.657282,0
+WMT.US,D,19881227,000000,0.917263,0.92224,0.909607,0.909607,8402114.1405668,0
+WMT.US,D,19881228,000000,0.917263,0.92224,0.909607,0.917263,10966018.648774,0
+WMT.US,D,19881229,000000,0.92224,0.940093,0.917263,0.940093,17852534.302028,0
+WMT.US,D,19881230,000000,0.932343,0.940093,0.92224,0.929867,10653414.619936,0
+WMT.US,D,19890103,000000,0.914557,0.917263,0.88935,0.899477,29137445.477002,0
+WMT.US,D,19890104,000000,0.899477,0.917263,0.894363,0.914557,18657698.397284,0
+WMT.US,D,19890105,000000,0.917263,0.92485,0.914557,0.917263,15238103.805486,0
+WMT.US,D,19890106,000000,0.92224,0.929867,0.914557,0.917263,14417169.337936,0
+WMT.US,D,19890109,000000,0.92224,0.92485,0.901987,0.909607,17505205.362702,0
+WMT.US,D,19890110,000000,0.917263,0.917263,0.907097,0.917263,18632433.867839,0
+WMT.US,D,19890111,000000,0.92485,0.942533,0.909607,0.940093,25376850.360461,0
+WMT.US,D,19890112,000000,0.940093,0.947547,0.937327,0.940093,16251678.774781,0
+WMT.US,D,19890113,000000,0.937327,0.947547,0.937327,0.942533,14480315.308773,0
+WMT.US,D,19890116,000000,0.942533,0.947547,0.937327,0.940093,10044016.851775,0
+WMT.US,D,19890117,000000,0.937327,0.940093,0.929867,0.937327,12093231.801133,0
+WMT.US,D,19890118,000000,0.937327,0.940093,0.92485,0.940093,22484589.874455,0
+WMT.US,D,19890119,000000,0.937327,0.942533,0.932343,0.942533,13378345.191972,0
+WMT.US,D,19890120,000000,0.940093,0.950187,0.940093,0.942533,19800709.556936,0
+WMT.US,D,19890123,000000,0.947547,0.955107,0.929867,0.929867,14919208.20873,0
+WMT.US,D,19890124,000000,0.92224,0.955107,0.917263,0.950187,23479210.305555,0
+WMT.US,D,19890125,000000,0.957873,0.957873,0.950187,0.957873,17802011.384248,0
+WMT.US,D,19890126,000000,0.957873,0.970347,0.955107,0.96279,19128144.324049,0
+WMT.US,D,19890127,000000,0.972953,0.985523,0.9654,0.970347,34609393.12573,0
+WMT.US,D,19890130,000000,0.970347,0.980533,0.9654,0.97793,15493868.784181,0
+WMT.US,D,19890131,000000,0.980533,0.998323,0.972953,0.998323,21995170.986163,0
+WMT.US,D,19890201,000000,0.995683,1.01353,0.985523,1.00334,21840457.984139,0
+WMT.US,D,19890202,000000,1.00594,1.01353,0.9907,0.9907,16583206.636259,0
+WMT.US,D,19890203,000000,0.985523,0.995683,0.985523,0.9907,15765422.558502,0
+WMT.US,D,19890206,000000,0.995683,0.998323,0.988093,0.995683,13128905.557304,0
+WMT.US,D,19890207,000000,0.9907,1.01855,0.9907,1.01353,26990350.434652,0
+WMT.US,D,19890208,000000,1.02109,1.03629,1.00334,1.02614,23397106.725968,0
+WMT.US,D,19890209,000000,1.01855,1.02109,0.998323,1.01093,18853458.583268,0
+WMT.US,D,19890210,000000,0.995683,1.00334,0.988093,0.988093,15812773.592603,0
+WMT.US,D,19890213,000000,0.988093,0.9907,0.972953,0.9907,18995548.532235,0
+WMT.US,D,19890214,000000,0.995683,1.01093,0.9907,0.995683,16482179.224031,0
+WMT.US,D,19890215,000000,0.988093,1.01353,0.988093,1.01353,13962487.642354,0
+WMT.US,D,19890216,000000,1.01093,1.01353,1.00594,1.01093,10403984.196934,0
+WMT.US,D,19890217,000000,1.00594,1.01855,1.00594,1.01855,22932961.578787,0
+WMT.US,D,19890221,000000,1.01855,1.02109,0.9907,0.995683,12737363.691449,0
+WMT.US,D,19890222,000000,0.988093,0.9907,0.970347,0.97793,17783056.846053,0
+WMT.US,D,19890223,000000,0.970347,0.97793,0.957873,0.970347,20700597.21428,0
+WMT.US,D,19890224,000000,0.9654,0.972953,0.940093,0.947547,20132249.700636,0
+WMT.US,D,19890227,000000,0.940093,0.955107,0.937327,0.947547,14363483.748142,0
+WMT.US,D,19890228,000000,0.947547,0.950187,0.937327,0.942533,15863302.651494,0
+WMT.US,D,19890301,000000,0.942533,0.955107,0.929867,0.932343,25803126.348471,0
+WMT.US,D,19890302,000000,0.940093,0.955107,0.937327,0.950187,23649705.962094,0
+WMT.US,D,19890303,000000,0.955107,0.955107,0.940093,0.942533,12611068.679219,0
+WMT.US,D,19890306,000000,0.957873,0.957873,0.942533,0.955107,25670509.062769,0
+WMT.US,D,19890307,000000,0.957873,0.980533,0.950187,0.96279,24830610.845358,0
+WMT.US,D,19890308,000000,0.96279,0.985523,0.96279,0.97793,16636889.155498,0
+WMT.US,D,19890309,000000,0.970347,0.985523,0.970347,0.97793,9109404.2839415,0
+WMT.US,D,19890310,000000,0.980533,0.980533,0.957873,0.972953,18547173.757348,0
+WMT.US,D,19890313,000000,0.970347,1.00334,0.970347,0.995683,15828577.741005,0
+WMT.US,D,19890314,000000,0.998323,1.00334,0.988093,0.995683,12690009.586793,0
+WMT.US,D,19890315,000000,0.995683,1.00334,0.985523,0.988093,17682020.222158,0
+WMT.US,D,19890316,000000,0.9907,1.00334,0.985523,1.00334,19987009.361876,0
+WMT.US,D,19890317,000000,0.955107,0.998323,0.950187,0.97549,51359960.38151,0
+WMT.US,D,19890320,000000,0.96279,0.96279,0.942533,0.960213,23182392.001789,0
+WMT.US,D,19890321,000000,0.96279,0.96279,0.945073,0.945073,23195027.337067,0
+WMT.US,D,19890322,000000,0.945073,0.955107,0.945073,0.95263,34776744.533589,0
+WMT.US,D,19890323,000000,0.950187,0.955107,0.945073,0.945073,14202451.543202,0
+WMT.US,D,19890327,000000,0.945073,0.97549,0.945073,0.97549,18244054.673996,0
+WMT.US,D,19890328,000000,0.97549,0.98318,0.96279,0.967873,13072072.648273,0
+WMT.US,D,19890329,000000,0.96279,0.97549,0.96279,0.967873,10227153.984702,0
+WMT.US,D,19890330,000000,0.96279,0.97549,0.955107,0.967873,15724381.515652,0
+WMT.US,D,19890331,000000,0.967873,0.97793,0.955107,0.96279,22282516.626665,0
+WMT.US,D,19890403,000000,0.96279,0.97549,0.955107,0.970347,22999248.727751,0
+WMT.US,D,19890404,000000,0.970347,0.985523,0.970347,0.98318,10978644.772385,0
+WMT.US,D,19890405,000000,0.97793,0.9907,0.955107,0.985523,10751303.924594,0
+WMT.US,D,19890406,000000,0.97793,0.9907,0.97793,0.98318,13817241.162484,0
+WMT.US,D,19890407,000000,0.97793,1.00083,0.970347,0.998323,19327088.675935,0
+WMT.US,D,19890410,000000,0.998323,1.01093,0.99324,1.01093,27107160.501396,0
+WMT.US,D,19890411,000000,1.01093,1.01591,1.00334,1.00835,12390047.034344,0
+WMT.US,D,19890412,000000,1.01591,1.01591,1.00083,1.00835,13971957.235063,0
+WMT.US,D,19890413,000000,1.00334,1.01591,1.00083,1.00083,15503344.518001,0
+WMT.US,D,19890414,000000,1.01093,1.02353,1.01093,1.02353,23605502.24723,0
+WMT.US,D,19890417,000000,1.02353,1.04134,1.01591,1.04134,31003529.434543,0
+WMT.US,D,19890418,000000,1.04643,1.06655,1.04643,1.06655,32774889.829995,0
+WMT.US,D,19890419,000000,1.06655,1.07173,1.05655,1.06655,30946690.384401,0
+WMT.US,D,19890420,000000,1.05909,1.06655,1.05398,1.05655,20160655.408207,0
+WMT.US,D,19890421,000000,1.05655,1.07942,1.05655,1.07942,27448185.590582,0
+WMT.US,D,19890424,000000,1.07424,1.07942,1.06655,1.07173,9721949.3713395,0
+WMT.US,D,19890425,000000,1.06655,1.07942,1.05655,1.05655,11174401.887814,0
+WMT.US,D,19890426,000000,1.05655,1.06417,1.04893,1.05398,13488872.902464,0
+WMT.US,D,19890427,000000,1.04893,1.06417,1.04643,1.05909,22648781.680854,0
+WMT.US,D,19890428,000000,1.05909,1.06655,1.05398,1.06655,11079687.537391,0
+WMT.US,D,19890501,000000,1.05398,1.05655,1.03372,1.04134,15342315.383616,0
+WMT.US,D,19890502,000000,1.03372,1.03874,1.02353,1.02353,18597705.886794,0
+WMT.US,D,19890503,000000,1.02614,1.05909,1.01591,1.03874,29494256.291258,0
+WMT.US,D,19890504,000000,1.03874,1.05655,1.03372,1.05655,15885416.791147,0
+WMT.US,D,19890505,000000,1.06417,1.07942,1.05909,1.05909,22456168.814106,0
+WMT.US,D,19890508,000000,1.05655,1.05655,1.03372,1.04643,14811837.029141,0
+WMT.US,D,19890509,000000,1.04893,1.05655,1.01855,1.04134,17262069.578174,0
+WMT.US,D,19890510,000000,1.04134,1.04643,1.03121,1.04134,20473262.5076,0
+WMT.US,D,19890511,000000,1.04643,1.05398,1.04134,1.04893,19475485.545597,0
+WMT.US,D,19890512,000000,1.07173,1.08691,1.06655,1.08691,33627417.241574,0
+WMT.US,D,19890515,000000,1.08691,1.10221,1.08691,1.10221,27053484.123268,0
+WMT.US,D,19890516,000000,1.08951,1.11986,1.08951,1.11485,31846574.971193,0
+WMT.US,D,19890517,000000,1.11217,1.13758,1.10713,1.12742,25667346.390755,0
+WMT.US,D,19890518,000000,1.13005,1.1552,1.12742,1.1552,33223261.534325,0
+WMT.US,D,19890519,000000,1.1552,1.17816,1.1552,1.16285,41132812.53792,0
+WMT.US,D,19890522,000000,1.17816,1.18324,1.1552,1.16285,28666971.915238,0
+WMT.US,D,19890523,000000,1.1552,1.16048,1.13005,1.13507,20583765.653649,0
+WMT.US,D,19890524,000000,1.13507,1.14513,1.13507,1.14269,14145609.422504,0
+WMT.US,D,19890525,000000,1.13507,1.14269,1.13005,1.13758,11205994.831843,0
+WMT.US,D,19890526,000000,1.13005,1.14513,1.12742,1.14513,13943539.245269,0
+WMT.US,D,19890530,000000,1.14513,1.15028,1.13507,1.14269,18632433.867839,0
+WMT.US,D,19890531,000000,1.14269,1.14269,1.12243,1.12243,14650826.318089,0
+WMT.US,D,19890601,000000,1.13005,1.14513,1.12742,1.14269,26112546.211407,0
+WMT.US,D,19890602,000000,1.15028,1.16285,1.15028,1.16048,25402124.101573,0
+WMT.US,D,19890605,000000,1.16285,1.1681,1.14269,1.14513,16115901.88762,0
+WMT.US,D,19890606,000000,1.1552,1.16285,1.14269,1.16285,24688533.178613,0
+WMT.US,D,19890607,000000,1.17044,1.18572,1.17044,1.18572,35588230.902316,0
+WMT.US,D,19890608,000000,1.19079,1.19079,1.17044,1.17565,18957660.949732,0
+WMT.US,D,19890609,000000,1.17565,1.18572,1.16048,1.18572,16276934.09256,0
+WMT.US,D,19890612,000000,1.18324,1.18324,1.16285,1.17311,15323360.845421,0
+WMT.US,D,19890613,000000,1.16545,1.17565,1.16285,1.1681,11812220.716324,0
+WMT.US,D,19890614,000000,1.1681,1.17311,1.15796,1.16545,13450957.684963,0
+WMT.US,D,19890615,000000,1.1552,1.15796,1.14012,1.14774,15358104.179242,0
+WMT.US,D,19890616,000000,1.13253,1.16285,1.13253,1.1552,51123149.941012,0
+WMT.US,D,19890619,000000,1.15028,1.17565,1.15028,1.17311,12238487.492669,0
+WMT.US,D,19890620,000000,1.17311,1.19591,1.17311,1.18832,26156759.137937,0
+WMT.US,D,19890621,000000,1.18832,1.19591,1.17311,1.17311,16046439.784421,0
+WMT.US,D,19890622,000000,1.17311,1.17565,1.16545,1.17311,15054975.884224,0
+WMT.US,D,19890623,000000,1.17565,1.19591,1.17565,1.19591,18149334.182463,0
+WMT.US,D,19890626,000000,1.19079,1.21108,1.18832,1.19079,12067970.342242,0
+WMT.US,D,19890627,000000,1.19591,1.2059,1.19079,1.19079,13807771.569775,0
+WMT.US,D,19890628,000000,1.19591,1.19591,1.17311,1.18832,15149708.657979,0
+WMT.US,D,19890629,000000,1.18063,1.18063,1.15028,1.1552,26080977.831821,0
+WMT.US,D,19890630,000000,1.14774,1.15028,1.11729,1.13253,27760786.548864,0
+WMT.US,D,19890703,000000,1.13507,1.14012,1.12742,1.13253,9049405.6323413,0
+WMT.US,D,19890705,000000,1.13253,1.14012,1.11986,1.12742,18487187.387969,0
+WMT.US,D,19890706,000000,1.13507,1.14012,1.12742,1.13507,11483852.456304,0
+WMT.US,D,19890707,000000,1.13253,1.1552,1.12742,1.14774,17299969.442898,0
+WMT.US,D,19890710,000000,1.15028,1.16285,1.14774,1.15796,11474367.510818,0
+WMT.US,D,19890711,000000,1.15796,1.18063,1.15796,1.17565,22926636.234759,0
+WMT.US,D,19890712,000000,1.17311,1.18324,1.16545,1.18063,9886150.3894043,0
+WMT.US,D,19890713,000000,1.17565,1.18324,1.1681,1.17311,7919035.9490788,0
+WMT.US,D,19890714,000000,1.17565,1.18832,1.14269,1.18063,23596041.866187,0
+WMT.US,D,19890717,000000,1.18324,1.20353,1.18063,1.19835,15140229.853605,0
+WMT.US,D,19890718,000000,1.19591,1.21369,1.18324,1.19835,12819464.200481,0
+WMT.US,D,19890719,000000,1.21108,1.24404,1.2059,1.24404,30324672.633739,0
+WMT.US,D,19890720,000000,1.24404,1.25159,1.21857,1.22125,26854573.547492,0
+WMT.US,D,19890721,000000,1.21857,1.26928,1.21108,1.26928,26690390.95276,0
+WMT.US,D,19890724,000000,1.25159,1.26684,1.2389,1.25919,15888567.18094,0
+WMT.US,D,19890725,000000,1.25411,1.26179,1.22125,1.23134,14442409.302939,0
+WMT.US,D,19890726,000000,1.23645,1.25919,1.22887,1.25411,13166796.210362,0
+WMT.US,D,19890727,000000,1.25919,1.2744,1.25411,1.2744,14230875.674106,0
+WMT.US,D,19890728,000000,1.26684,1.2769,1.26179,1.26684,11139670.836215,0
+WMT.US,D,19890731,000000,1.2769,1.28449,1.26928,1.28449,13731974.910883,0
+WMT.US,D,19890801,000000,1.27947,1.30241,1.25159,1.26179,22497212.927512,0
+WMT.US,D,19890802,000000,1.25411,1.26179,1.23645,1.24404,19548110.320809,0
+WMT.US,D,19890803,000000,1.2389,1.25159,1.2389,1.24655,14290865.11404,0
+WMT.US,D,19890804,000000,1.2389,1.24655,1.23645,1.2389,9361997.3789569,0
+WMT.US,D,19890807,000000,1.2389,1.27947,1.2389,1.27947,21098442.930276,0
+WMT.US,D,19890808,000000,1.28449,1.28713,1.20353,1.22887,64703577.59244,0
+WMT.US,D,19890809,000000,1.22125,1.2389,1.20353,1.21369,34419961.354328,0
+WMT.US,D,19890810,000000,1.21857,1.23134,1.19835,1.23134,34852519.69859,0
+WMT.US,D,19890811,000000,1.25159,1.25411,1.2059,1.21857,26538816.058307,0
+WMT.US,D,19890814,000000,1.21369,1.22369,1.20353,1.21108,15402317.105772,0
+WMT.US,D,19890815,000000,1.21857,1.22125,1.2059,1.21108,21268944.727925,0
+WMT.US,D,19890816,000000,1.21369,1.21857,1.20353,1.21369,15004459.107554,0
+WMT.US,D,19890817,000000,1.21369,1.22125,1.21108,1.21369,18155650.314824,0
+WMT.US,D,19890818,000000,1.21369,1.23134,1.21108,1.23134,24296997.453868,0
+WMT.US,D,19890821,000000,1.23645,1.24404,1.20353,1.20353,20470105.976697,0
+WMT.US,D,19890822,000000,1.20353,1.22125,1.19591,1.21108,23719186.488625,0
+WMT.US,D,19890823,000000,1.21369,1.22369,1.21108,1.22125,17593615.862985,0
+WMT.US,D,19890824,000000,1.23134,1.26179,1.22125,1.25919,34003176.452915,0
+WMT.US,D,19890825,000000,1.26179,1.2744,1.24655,1.25919,19974374.026598,0
+WMT.US,D,19890828,000000,1.24912,1.25919,1.24404,1.25919,12412151.962331,0
+WMT.US,D,19890829,000000,1.24404,1.25159,1.23645,1.24147,17246274.641438,0
+WMT.US,D,19890830,000000,1.23645,1.25919,1.23388,1.24912,19036598.786751,0
+WMT.US,D,19890831,000000,1.24912,1.25671,1.24147,1.25671,11183874.551079,0
+WMT.US,D,19890901,000000,1.25671,1.25919,1.24404,1.24912,13719357.998937,0
+WMT.US,D,19890905,000000,1.24404,1.25671,1.22632,1.24912,11474367.510818,0
+WMT.US,D,19890906,000000,1.24147,1.24147,1.2161,1.22369,16564267.450841,0
+WMT.US,D,19890907,000000,1.20353,1.21857,1.19591,1.20353,22787718.169473,0
+WMT.US,D,19890908,000000,1.20095,1.21108,1.17816,1.20851,26996669.637569,0
+WMT.US,D,19890911,000000,1.19591,1.20851,1.18832,1.20851,14369796.809948,0
+WMT.US,D,19890912,000000,1.20095,1.20851,1.1934,1.1934,11862737.492994,0
+WMT.US,D,19890913,000000,1.1934,1.20095,1.18063,1.18063,21249999.401396,0
+WMT.US,D,19890914,000000,1.17565,1.18063,1.17044,1.17816,21174218.095281,0
+WMT.US,D,19890915,000000,1.18063,1.1934,1.17565,1.1934,49528610.546127,0
+WMT.US,D,19890918,000000,1.18832,1.1934,1.1681,1.17565,16229570.776238,0
+WMT.US,D,19890919,000000,1.17816,1.18572,1.17044,1.17816,15711743.109818,0
+WMT.US,D,19890920,000000,1.17565,1.18063,1.17044,1.17565,18468245.131995,0
+WMT.US,D,19890921,000000,1.18572,1.1934,1.17816,1.18063,14758182.144901,0
+WMT.US,D,19890922,000000,1.18572,1.1934,1.18063,1.18572,12459499.925877,0
+WMT.US,D,19890925,000000,1.18063,1.18572,1.1681,1.17044,15310743.933475,0
+WMT.US,D,19890926,000000,1.17565,1.1934,1.16285,1.17816,17994621.18044,0
+WMT.US,D,19890927,000000,1.17565,1.20095,1.17044,1.19591,15626479.928772,0
+WMT.US,D,19890928,000000,1.1934,1.21857,1.1934,1.21857,17356811.563596,0
+WMT.US,D,19890929,000000,1.22369,1.22632,1.20851,1.21857,13687777.33713,0
+WMT.US,D,19891002,000000,1.21857,1.21857,1.20095,1.21857,10482909.751732,0
+WMT.US,D,19891003,000000,1.23134,1.24404,1.2161,1.24404,18724003.96958,0
+WMT.US,D,19891004,000000,1.24147,1.24404,1.22632,1.23388,20558510.335869,0
+WMT.US,D,19891005,000000,1.23645,1.25919,1.22632,1.25671,28007060.440963,0
+WMT.US,D,19891006,000000,1.27192,1.30729,1.26684,1.29465,48758171.361359,0
+WMT.US,D,19891009,000000,1.29977,1.29977,1.28713,1.29719,11338590.623657,0
+WMT.US,D,19891010,000000,1.30471,1.30729,1.29977,1.29977,15152862.118327,0
+WMT.US,D,19891011,000000,1.29977,1.30729,1.28954,1.28954,14385594.81724,0
+WMT.US,D,19891012,000000,1.28954,1.29465,1.27947,1.29465,15427569.352996,0
+WMT.US,D,19891013,000000,1.28192,1.28954,1.18063,1.18832,43712484.347863,0
+WMT.US,D,19891016,000000,1.09954,1.29977,1.09954,1.2744,96108115.414993,0
+WMT.US,D,19891017,000000,1.24147,1.2643,1.22369,1.25159,24476974.985337,0
+WMT.US,D,19891018,000000,1.23388,1.25159,1.23388,1.23645,15257058.343681,0
+WMT.US,D,19891019,000000,1.24912,1.28192,1.24404,1.27947,26586194.727406,0
+WMT.US,D,19891020,000000,1.28713,1.29977,1.26684,1.29465,31192988.840943,0
+WMT.US,D,19891023,000000,1.28713,1.29719,1.27192,1.28713,19756511.983182,0
+WMT.US,D,19891024,000000,1.27947,1.27947,1.23134,1.27947,32367574.521292,0
+WMT.US,D,19891025,000000,1.26684,1.2744,1.25919,1.2643,16633738.765706,0
+WMT.US,D,19891026,000000,1.25671,1.2643,1.24147,1.24912,16106432.294911,0
+WMT.US,D,19891027,000000,1.24147,1.24404,1.19591,1.22632,24300157.055326,0
+WMT.US,D,19891030,000000,1.23388,1.23388,1.20851,1.20851,15304424.730558,0
+WMT.US,D,19891031,000000,1.20095,1.23388,1.20095,1.23388,19949115.638263,0
+WMT.US,D,19891101,000000,1.22632,1.23388,1.2161,1.2161,11010210.081416,0
+WMT.US,D,19891102,000000,1.2161,1.23645,1.21108,1.21857,19718615.189014,0
+WMT.US,D,19891103,000000,1.20095,1.2161,1.20095,1.20851,15209682.745137,0
+WMT.US,D,19891106,000000,1.20851,1.20851,1.18832,1.20353,23517091.746947,0
+WMT.US,D,19891107,000000,1.19591,1.23388,1.1934,1.22632,18367208.5081,0
+WMT.US,D,19891108,000000,1.23645,1.2643,1.23645,1.25671,16595848.112648,0
+WMT.US,D,19891109,000000,1.25919,1.26684,1.24147,1.24147,13476228.35552,0
+WMT.US,D,19891110,000000,1.25159,1.2643,1.24912,1.25671,9412511.0850715,0
+WMT.US,D,19891113,000000,1.2643,1.27192,1.24404,1.2643,10353455.138043,0
+WMT.US,D,19891114,000000,1.25671,1.26684,1.23388,1.24912,10407137.657282,0
+WMT.US,D,19891115,000000,1.24912,1.24912,1.22632,1.24912,10391351.932212,0
+WMT.US,D,19891116,000000,1.24404,1.26684,1.24404,1.25919,10302938.361373,0
+WMT.US,D,19891117,000000,1.26684,1.28192,1.2643,1.2744,24694846.240419,0
+WMT.US,D,19891120,000000,1.27947,1.29465,1.2744,1.28954,19226052.05204,0
+WMT.US,D,19891121,000000,1.28954,1.29465,1.27947,1.28713,19008174.655847,0
+WMT.US,D,19891122,000000,1.28954,1.29719,1.27192,1.28192,10804971.091056,0
+WMT.US,D,19891124,000000,1.2744,1.28713,1.2744,1.28713,7006500.6742338,0
+WMT.US,D,19891127,000000,1.28713,1.29977,1.28713,1.29719,12086918.739327,0
+WMT.US,D,19891128,000000,1.28192,1.28713,1.2744,1.28192,14259287.522788,0
+WMT.US,D,19891129,000000,1.27192,1.28954,1.26684,1.27947,10912333.058979,0
+WMT.US,D,19891130,000000,1.28192,1.30471,1.27947,1.29719,21906772.768101,0
+WMT.US,D,19891201,000000,1.29977,1.32761,1.29465,1.32761,30245722.514499,0
+WMT.US,D,19891204,000000,1.32246,1.3353,1.28954,1.32761,12500550.180393,0
+WMT.US,D,19891205,000000,1.32002,1.32761,1.3124,1.31742,10637635.035976,0
+WMT.US,D,19891206,000000,1.31742,1.32511,1.30729,1.30996,9583028.2354975,0
+WMT.US,D,19891207,000000,1.30996,1.32002,1.30241,1.30996,8083206.2615896,0
+WMT.US,D,19891208,000000,1.32511,1.32761,1.30996,1.31742,8323185.5152144,0
+WMT.US,D,19891211,000000,1.30996,1.31742,1.29224,1.3124,10596584.78146,0
+WMT.US,D,19891212,000000,1.30729,1.31742,1.29465,1.31742,13848809.54207,0
+WMT.US,D,19891213,000000,1.31742,1.32761,1.30729,1.31742,14786590.923028,0
+WMT.US,D,19891214,000000,1.31742,1.32002,1.29465,1.30996,11695395.296803,0
+WMT.US,D,19891215,000000,1.32002,1.32761,1.29977,1.32511,42746278.836002,0
+WMT.US,D,19891218,000000,1.30996,1.33266,1.29465,1.29977,20609027.112539,0
+WMT.US,D,19891219,000000,1.28449,1.29977,1.25671,1.27947,21376309.766404,0
+WMT.US,D,19891220,000000,1.28449,1.30996,1.2769,1.28449,22607737.567448,0
+WMT.US,D,19891221,000000,1.28713,1.29977,1.2769,1.2769,14104577.59132,0
+WMT.US,D,19891222,000000,1.28449,1.31742,1.28449,1.3124,9901933.0439192,0
+WMT.US,D,19891226,000000,1.30996,1.31742,1.28713,1.29224,6444463.1518401,0
+WMT.US,D,19891227,000000,1.29224,1.30996,1.28713,1.29977,12453199.146292,0
+WMT.US,D,19891228,000000,1.30241,1.32761,1.30241,1.32511,16226414.245335,0
+WMT.US,D,19891229,000000,1.33266,1.3353,1.31742,1.3353,14922352.457412,0
+WMT.US,D,19900102,000000,1.33266,1.41124,1.32511,1.40362,35802936.414829,0
+WMT.US,D,19900103,000000,1.40623,1.41124,1.38851,1.40362,20946886.459156,0
+WMT.US,D,19900104,000000,1.40362,1.41124,1.37581,1.39603,21584696.075999,0
+WMT.US,D,19900105,000000,1.38333,1.39854,1.3733,1.38086,14012998.277913,0
+WMT.US,D,19900108,000000,1.3733,1.39854,1.3733,1.39854,10539751.872429,0
+WMT.US,D,19900109,000000,1.39099,1.39854,1.35793,1.36304,14164563.960699,0
+WMT.US,D,19900110,000000,1.36304,1.37067,1.34025,1.36304,21666793.514477,0
+WMT.US,D,19900111,000000,1.37581,1.39099,1.3733,1.37581,13953011.908534,0
+WMT.US,D,19900112,000000,1.35549,1.35549,1.32002,1.32511,27075592.121811,0
+WMT.US,D,19900115,000000,1.3124,1.33266,1.29977,1.30729,19551279.133934,0
+WMT.US,D,19900116,000000,1.28449,1.32761,1.27947,1.32761,30795130.842725,0
+WMT.US,D,19900117,000000,1.32002,1.32761,1.29465,1.3124,16791602.157521,0
+WMT.US,D,19900118,000000,1.29465,1.29465,1.25411,1.29224,38950974.16175,0
+WMT.US,D,19900119,000000,1.29977,1.31742,1.28449,1.29465,22563530.782029,0
+WMT.US,D,19900122,000000,1.28713,1.29977,1.25671,1.26179,19175522.993149,0
+WMT.US,D,19900123,000000,1.26928,1.2769,1.26179,1.26179,21707846.839548,0
+WMT.US,D,19900124,000000,1.23645,1.2769,1.22369,1.26928,26911412.597634,0
+WMT.US,D,19900125,000000,1.26928,1.28713,1.24404,1.24655,14325593.095084,0
+WMT.US,D,19900126,000000,1.25159,1.27192,1.2389,1.25411,18667171.060549,0
+WMT.US,D,19900129,000000,1.25411,1.2643,1.2389,1.26179,11758547.408751,0
+WMT.US,D,19900130,000000,1.26928,1.27192,1.23645,1.25159,19270252.696348,0
+WMT.US,D,19900131,000000,1.25159,1.26928,1.23645,1.26928,20836374.101441,0
+WMT.US,D,19900201,000000,1.26179,1.26928,1.25159,1.25411,13034166.642439,0
+WMT.US,D,19900202,000000,1.2389,1.2643,1.23645,1.25159,12042727.306685,0
+WMT.US,D,19900205,000000,1.24404,1.25411,1.23134,1.24404,14066677.726596,0
+WMT.US,D,19900206,000000,1.23134,1.24404,1.22125,1.2389,16810556.695717,0
+WMT.US,D,19900207,000000,1.22887,1.27192,1.22125,1.27192,13671988.541504,0
+WMT.US,D,19900208,000000,1.2769,1.27947,1.26179,1.2643,13681479.628101,0
+WMT.US,D,19900209,000000,1.2643,1.29977,1.26179,1.29977,15610709.556478,0
+WMT.US,D,19900212,000000,1.29977,1.29977,1.26928,1.2769,8092685.0659649,0
+WMT.US,D,19900213,000000,1.27192,1.27947,1.25671,1.27947,8256867.6606974,0
+WMT.US,D,19900214,000000,1.27947,1.28713,1.26928,1.27947,7533807.1450288,0
+WMT.US,D,19900215,000000,1.27192,1.29465,1.27192,1.29465,8657869.9075959,0
+WMT.US,D,19900216,000000,1.29977,1.29977,1.27192,1.2769,23734941.508142,0
+WMT.US,D,19900220,000000,1.25671,1.25671,1.22887,1.24404,18837678.999308,0
+WMT.US,D,19900221,000000,1.22125,1.24404,1.22125,1.2389,21471017.975716,0
+WMT.US,D,19900222,000000,1.23645,1.24404,1.2161,1.22125,19563886.834214,0
+WMT.US,D,19900223,000000,1.20851,1.2161,1.20095,1.20851,17258913.047272,0
+WMT.US,D,19900226,000000,1.20095,1.24655,1.20095,1.24655,19567061.788449,0
+WMT.US,D,19900227,000000,1.25671,1.28713,1.25159,1.28713,27498705.437808,0
+WMT.US,D,19900228,000000,1.28713,1.32511,1.28449,1.30996,29592133.313695,0
+WMT.US,D,19900301,000000,1.30996,1.34295,1.30729,1.32761,29058513.781094,0
+WMT.US,D,19900302,000000,1.33266,1.35549,1.33266,1.34295,19734407.055195,0
+WMT.US,D,19900305,000000,1.34786,1.35793,1.3353,1.3353,21344726.034041,0
+WMT.US,D,19900306,000000,1.3353,1.36304,1.32761,1.36304,21467870.656479,0
+WMT.US,D,19900307,000000,1.35793,1.37067,1.34295,1.34786,14887633.688034,0
+WMT.US,D,19900308,000000,1.35549,1.38086,1.34786,1.3733,14603447.64899,0
+WMT.US,D,19900309,000000,1.36568,1.37581,1.36304,1.3733,16592676.228969,0
+WMT.US,D,19900312,000000,1.36568,1.38333,1.36304,1.38333,11888008.16355,0
+WMT.US,D,19900313,000000,1.3733,1.38086,1.36304,1.36568,14442409.302939,0
+WMT.US,D,19900314,000000,1.36568,1.38333,1.36304,1.37581,14224568.75341,0
+WMT.US,D,19900315,000000,1.38333,1.39603,1.37581,1.38333,20258541.64231,0
+WMT.US,D,19900316,000000,1.39099,1.41124,1.38851,1.40623,42739974.985863,0
+WMT.US,D,19900319,000000,1.39099,1.41124,1.38333,1.40867,16883178.400374,0
+WMT.US,D,19900320,000000,1.40623,1.41629,1.38594,1.39854,19516523.517892,0
+WMT.US,D,19900321,000000,1.39099,1.40623,1.39099,1.40115,11900634.287162,0
+WMT.US,D,19900322,000000,1.39346,1.40115,1.36304,1.36819,15765422.558502,0
+WMT.US,D,19900323,000000,1.37581,1.39099,1.36819,1.38594,10568166.791667,0
+WMT.US,D,19900326,000000,1.39346,1.41629,1.39099,1.39346,13949840.024854,0
+WMT.US,D,19900327,000000,1.39099,1.41629,1.39099,1.40867,12386884.362331,0
+WMT.US,D,19900328,000000,1.41629,1.4188,1.40867,1.41629,10738674.730427,0
+WMT.US,D,19900329,000000,1.41124,1.41629,1.40623,1.41124,9279915.2932566,0
+WMT.US,D,19900330,000000,1.41124,1.4188,1.40115,1.40867,12898405.108055,0
+WMT.US,D,19900402,000000,1.40115,1.40867,1.39346,1.40623,10612376.647641,0
+WMT.US,D,19900403,000000,1.40623,1.42642,1.40115,1.4188,11073356.052253,0
+WMT.US,D,19900404,000000,1.42398,1.43909,1.41124,1.42642,20201708.733279,0
+WMT.US,D,19900405,000000,1.42642,1.44163,1.42398,1.44163,14401383.612866,0
+WMT.US,D,19900406,000000,1.44677,1.45687,1.44163,1.44163,19216573.247665,0
+WMT.US,D,19900409,000000,1.44677,1.46446,1.44163,1.4543,16087499.250604,0
+WMT.US,D,19900410,000000,1.45687,1.46951,1.4543,1.46195,13147835.531056,0
+WMT.US,D,19900411,000000,1.47211,1.48979,1.46951,1.48979,26886144.997633,0
+WMT.US,D,19900412,000000,1.49488,1.53542,1.48979,1.53281,34505212.253153,0
+WMT.US,D,19900416,000000,1.53281,1.54546,1.52022,1.52523,22667723.936827,0
+WMT.US,D,19900417,000000,1.50494,1.51005,1.49742,1.50494,20100669.038828,0
+WMT.US,D,19900418,000000,1.50494,1.50494,1.46195,1.47211,19743879.71846,0
+WMT.US,D,19900419,000000,1.46446,1.48726,1.46446,1.46951,22146742.81006,0
+WMT.US,D,19900420,000000,1.46446,1.48726,1.44677,1.46446,31856059.916679,0
+WMT.US,D,19900423,000000,1.45687,1.46195,1.43153,1.44928,16535852.531603,0
+WMT.US,D,19900424,000000,1.4543,1.46195,1.43909,1.43909,11098629.793365,0
+WMT.US,D,19900425,000000,1.44677,1.47452,1.44677,1.47211,14174045.83563,0
+WMT.US,D,19900426,000000,1.47452,1.47966,1.4543,1.46446,18152493.783921,0
+WMT.US,D,19900427,000000,1.46446,1.47211,1.43153,1.43909,13612008.313235,0
+WMT.US,D,19900430,000000,1.43909,1.48217,1.43153,1.47966,23135025.614911,0
+WMT.US,D,19900501,000000,1.48979,1.51263,1.48979,1.49742,22569846.914391,0
+WMT.US,D,19900502,000000,1.49742,1.52777,1.49742,1.52777,24476974.985337,0
+WMT.US,D,19900503,000000,1.52777,1.54031,1.47966,1.48217,50835816.582729,0
+WMT.US,D,19900504,000000,1.49742,1.51263,1.48217,1.51005,22241454.089928,0
+WMT.US,D,19900507,000000,1.51005,1.52777,1.50256,1.52777,20511147.019547,0
+WMT.US,D,19900508,000000,1.52022,1.53281,1.51005,1.53281,12708948.772211,0
+WMT.US,D,19900509,000000,1.52523,1.53542,1.51767,1.53281,21467870.656479,0
+WMT.US,D,19900510,000000,1.53281,1.5531,1.52777,1.5506,31710813.436806,0
+WMT.US,D,19900511,000000,1.56079,1.60388,1.55819,1.59619,34675701.768582,0
+WMT.US,D,19900514,000000,1.59105,1.6443,1.58867,1.62407,38335260.261226,0
+WMT.US,D,19900515,000000,1.59619,1.60622,1.59105,1.59619,24240158.403726,0
+WMT.US,D,19900516,000000,1.59105,1.60388,1.57333,1.58095,23368688.736174,0
+WMT.US,D,19900517,000000,1.58095,1.61397,1.58095,1.61397,17947254.793562,0
+WMT.US,D,19900518,000000,1.60388,1.62156,1.59619,1.62156,29058513.781094,0
+WMT.US,D,19900521,000000,1.62156,1.68738,1.61642,1.67729,29592133.313695,0
+WMT.US,D,19900522,000000,1.68487,1.70008,1.63928,1.6722,29134282.804988,0
+WMT.US,D,19900523,000000,1.66709,1.67983,1.65938,1.67729,19014493.858764,0
+WMT.US,D,19900524,000000,1.67729,1.68487,1.66709,1.66967,11360698.6222,0
+WMT.US,D,19900525,000000,1.66215,1.66709,1.6443,1.6443,12418461.953582,0
+WMT.US,D,19900529,000000,1.64684,1.71532,1.6443,1.71532,18143021.120657,0
+WMT.US,D,19900530,000000,1.71028,1.71532,1.68487,1.69249,19949115.638263,0
+WMT.US,D,19900531,000000,1.69249,1.6949,1.67729,1.67983,23340258.46416,0
+WMT.US,D,19900601,000000,1.69249,1.74317,1.68487,1.7406,36879648.143294,0
+WMT.US,D,19900604,000000,1.74815,1.81915,1.74815,1.80655,63415313.811808,0
+WMT.US,D,19900605,000000,1.79886,1.81407,1.79384,1.79886,44359772.769085,0
+WMT.US,D,19900606,000000,1.79886,1.81915,1.78873,1.80391,28673294.188711,0
+WMT.US,D,19900607,000000,1.81407,1.84185,1.81156,1.81407,33791618.25964,0
+WMT.US,D,19900608,000000,1.80655,1.81156,1.74815,1.77359,36131316.957068,0
+WMT.US,D,19900611,000000,1.76085,1.80655,1.72793,1.80147,28051270.296937,0
+WMT.US,D,19900612,000000,1.80655,1.87992,1.80655,1.85719,26908249.92562,0
+WMT.US,D,19900613,000000,1.8622,1.90025,1.84957,1.8723,31821322.723969,0
+WMT.US,D,19900614,000000,1.87992,1.89272,1.84957,1.87741,25218983.89809,0
+WMT.US,D,19900615,000000,1.85468,1.88751,1.84957,1.8723,49815946.974963,0
+WMT.US,D,19900618,000000,1.86481,1.86989,1.8368,1.84703,25386332.235391,0
+WMT.US,D,19900619,000000,1.84449,1.86481,1.8368,1.84703,21925708.882964,0
+WMT.US,D,19900620,000000,1.85468,1.85719,1.8368,1.84449,17783056.846053,0
+WMT.US,D,19900621,000000,1.84449,1.8622,1.8368,1.85719,17874623.877239,0
+WMT.US,D,19900622,000000,1.84957,1.8951,1.82175,1.82935,28635421.958985,0
+WMT.US,D,19900625,000000,1.83185,1.8368,1.78632,1.79384,26519879.943444,0
+WMT.US,D,19900626,000000,1.80655,1.81407,1.77616,1.77616,22247757.940067,0
+WMT.US,D,19900627,000000,1.77616,1.81667,1.77359,1.81407,24230691.881573,0
+WMT.US,D,19900628,000000,1.81667,1.83947,1.81407,1.83947,18083028.610167,0
+WMT.US,D,19900629,000000,1.84703,1.86989,1.84449,1.8622,18825043.66403,0
+WMT.US,D,19900702,000000,1.86989,1.8723,1.83947,1.86481,15045506.291515,0
+WMT.US,D,19900703,000000,1.85719,1.8723,1.85719,1.8723,15487555.722375,0
+WMT.US,D,19900705,000000,1.85719,1.8622,1.82935,1.84703,18000934.242245,0
+WMT.US,D,19900706,000000,1.84449,1.87741,1.84449,1.86481,19702835.605054,0
+WMT.US,D,19900709,000000,1.91034,1.97117,1.90272,1.956,42293199.970313,0
+WMT.US,D,19900710,000000,1.99143,2.04465,1.956,1.99143,72079505.992875,0
+WMT.US,D,19900711,000000,2.00664,2.02185,1.97873,2.01436,58953763.107584,0
+WMT.US,D,19900712,000000,2.01436,2.05992,2.00664,2.05992,44964441.882,0
+WMT.US,D,19900713,000000,2.08272,2.1486,1.99143,2.12574,50371662.223882,0
+WMT.US,D,19900716,000000,2.11816,2.1941,2.11816,2.16365,49198648.667875,0
+WMT.US,D,19900717,000000,2.17889,2.17889,2.0903,2.11816,42004285.276027,0
+WMT.US,D,19900718,000000,2.11304,2.11304,1.99899,2.01436,45802752.622293,0
+WMT.US,D,19900719,000000,1.99899,2.01436,1.97117,1.99899,52146166.868019,0
+WMT.US,D,19900720,000000,2.00664,2.03709,1.99899,1.99899,44910756.292205,0
+WMT.US,D,19900723,000000,1.99143,1.99899,1.85719,1.94073,56440390.728823,0
+WMT.US,D,19900724,000000,1.9332,1.956,1.90272,1.94073,34386799.356514,0
+WMT.US,D,19900725,000000,1.94841,1.98394,1.9332,1.98394,22066226.70759,0
+WMT.US,D,19900726,000000,2.00664,2.01436,1.94073,1.94841,22768760.560723,0
+WMT.US,D,19900727,000000,1.92548,1.94073,1.86481,1.88751,32446509.287754,0
+WMT.US,D,19900730,000000,1.84957,1.8951,1.80655,1.8951,47146283.328727,0
+WMT.US,D,19900731,000000,1.87992,1.90272,1.8368,1.8723,32733854.928258,0
+WMT.US,D,19900801,000000,1.84449,1.86481,1.80655,1.82175,35610332.759748,0
+WMT.US,D,19900802,000000,1.79124,1.79886,1.70259,1.78362,54061207.760107,0
+WMT.US,D,19900803,000000,1.7685,1.81407,1.70259,1.81407,56661409.303146,0
+WMT.US,D,19900806,000000,1.70259,1.75329,1.6722,1.70767,46652126.573523,0
+WMT.US,D,19900807,000000,1.74568,1.77616,1.67983,1.70767,55074773.517738,0
+WMT.US,D,19900808,000000,1.74568,1.82175,1.68738,1.80655,36184993.335195,0
+WMT.US,D,19900809,000000,1.80655,1.84957,1.78362,1.82935,43813520.971759,0
+WMT.US,D,19900810,000000,1.84449,1.84449,1.7685,1.78362,24934800.929601,0
+WMT.US,D,19900813,000000,1.7685,1.82175,1.75329,1.81407,20571130.31837,0
+WMT.US,D,19900814,000000,1.81407,1.84449,1.80655,1.82175,17075769.773233,0
+WMT.US,D,19900815,000000,1.84957,1.85719,1.80655,1.80655,32059726.782694,0
+WMT.US,D,19900816,000000,1.79886,1.80655,1.73802,1.73802,18514027.112311,0
+WMT.US,D,19900817,000000,1.72288,1.72288,1.6571,1.6722,65305087.103897,0
+WMT.US,D,19900820,000000,1.67983,1.71532,1.6722,1.68738,24188066.43216,0
+WMT.US,D,19900821,000000,1.64931,1.68738,1.57333,1.63427,44531874.326073,0
+WMT.US,D,19900822,000000,1.64179,1.6571,1.58867,1.60388,33362188.811278,0
+WMT.US,D,19900823,000000,1.56079,1.56832,1.48475,1.52275,65401373.57866,0
+WMT.US,D,19900824,000000,1.54546,1.60388,1.51513,1.60388,51511529.134855,0
+WMT.US,D,19900827,000000,1.74815,1.75584,1.71028,1.73301,44186114.440532,0
+WMT.US,D,19900828,000000,1.73301,1.75584,1.70259,1.72542,26188345.940855,0
+WMT.US,D,19900829,000000,1.72542,1.78632,1.68996,1.73301,19732825.719188,0
+WMT.US,D,19900830,000000,1.73301,1.7406,1.65195,1.65938,25888368.03563,0
+WMT.US,D,19900831,000000,1.6443,1.71028,1.63671,1.70259,18169857.774443,0
+WMT.US,D,19900904,000000,1.67478,1.7178,1.66709,1.7178,11804335.530177,0
+WMT.US,D,19900905,000000,1.7178,1.72542,1.68236,1.6949,15997485.920426,0
+WMT.US,D,19900906,000000,1.68236,1.6949,1.62919,1.6443,29789462.553465,0
+WMT.US,D,19900907,000000,1.6443,1.68996,1.63671,1.67478,20331172.558633,0
+WMT.US,D,19900910,000000,1.6949,1.70259,1.61397,1.61397,22419862.567611,0
+WMT.US,D,19900911,000000,1.62919,1.62919,1.59105,1.5987,24876398.966784,0
+WMT.US,D,19900912,000000,1.60622,1.60622,1.56832,1.58349,22285654.734236,0
+WMT.US,D,19900913,000000,1.5987,1.60622,1.56079,1.58349,17658327.817053,0
+WMT.US,D,19900914,000000,1.57587,1.58349,1.54031,1.57587,31347707.984077,0
+WMT.US,D,19900917,000000,1.56832,1.59105,1.5531,1.59105,14230875.674106,0
+WMT.US,D,19900918,000000,1.57587,1.62919,1.5531,1.61397,26380937.313714,0
+WMT.US,D,19900919,000000,1.62156,1.63671,1.58349,1.5987,18629280.407491,0
+WMT.US,D,19900920,000000,1.57587,1.59105,1.5531,1.56079,22001493.259635,0
+WMT.US,D,19900921,000000,1.58349,1.63671,1.5531,1.57587,35000928.850474,0
+WMT.US,D,19900924,000000,1.56079,1.56832,1.53281,1.54546,24857456.710811,0
+WMT.US,D,19900925,000000,1.5531,1.58349,1.54546,1.57587,19813344.892214,0
+WMT.US,D,19900926,000000,1.57587,1.59105,1.56079,1.58349,13788804.749359,0
+WMT.US,D,19900927,000000,1.60622,1.61397,1.56079,1.57587,21433136.534324,0
+WMT.US,D,19900928,000000,1.5531,1.63671,1.5531,1.62919,33442701.843195,0
+WMT.US,D,19901001,000000,1.65938,1.73301,1.6443,1.72542,32478102.231782,0
+WMT.US,D,19901002,000000,1.7786,1.79384,1.73301,1.76343,35239329.838647,0
+WMT.US,D,19901003,000000,1.73301,1.7406,1.6443,1.65938,26068357.84932,0
+WMT.US,D,19901004,000000,1.65195,1.67478,1.62156,1.6443,24570123.35253,0
+WMT.US,D,19901005,000000,1.5987,1.63671,1.57587,1.5987,30943536.924052,0
+WMT.US,D,19901008,000000,1.62156,1.6443,1.60622,1.60622,12795790.218708,0
+WMT.US,D,19901009,000000,1.57587,1.60622,1.5531,1.56079,19372873.726805,0
+WMT.US,D,19901010,000000,1.5531,1.56832,1.50256,1.50256,59225313.811352,0
+WMT.US,D,19901011,000000,1.51005,1.54546,1.50256,1.51767,46339528.685798,0
+WMT.US,D,19901012,000000,1.50256,1.5531,1.49488,1.5531,63630016.253765,0
+WMT.US,D,19901015,000000,1.56079,1.56832,1.52523,1.54546,24475390.578775,0
+WMT.US,D,19901016,000000,1.54546,1.56079,1.51005,1.52523,21028986.968188,0
+WMT.US,D,19901017,000000,1.50256,1.53281,1.48726,1.49488,36028702.067722,0
+WMT.US,D,19901018,000000,1.51767,1.58349,1.50256,1.57587,27898120.207589,0
+WMT.US,D,19901019,000000,1.65195,1.68236,1.62919,1.65938,38777303.550977,0
+WMT.US,D,19901022,000000,1.65938,1.7406,1.65195,1.73301,27201893.275152,0
+WMT.US,D,19901023,000000,1.72542,1.73301,1.70259,1.7178,17072625.524552,0
+WMT.US,D,19901024,000000,1.70259,1.71028,1.67478,1.68996,14646085.380624,0
+WMT.US,D,19901025,000000,1.68996,1.68996,1.60622,1.60622,15427569.352996,0
+WMT.US,D,19901026,000000,1.58349,1.59105,1.5531,1.56832,16505850.135248,0
+WMT.US,D,19901029,000000,1.57587,1.61397,1.56079,1.58349,20353265.204399,0
+WMT.US,D,19901030,000000,1.58349,1.5987,1.54546,1.58349,17573079.988783,0
+WMT.US,D,19901031,000000,1.5987,1.63671,1.5987,1.5987,18771367.285902,0
+WMT.US,D,19901101,000000,1.60622,1.61397,1.56832,1.61397,14354017.225988,0
+WMT.US,D,19901102,000000,1.60622,1.66709,1.5987,1.65938,14852902.636434,0
+WMT.US,D,19901105,000000,1.66709,1.71028,1.65938,1.6949,18908716.297403,0
+WMT.US,D,19901106,000000,1.68236,1.6949,1.65938,1.65938,13308886.159329,0
+WMT.US,D,19901107,000000,1.65195,1.65938,1.59105,1.59105,11884851.632647,0
+WMT.US,D,19901108,000000,1.60622,1.66709,1.5987,1.6443,18686104.104856,0
+WMT.US,D,19901109,000000,1.66709,1.70259,1.65938,1.68236,18600853.206032,0
+WMT.US,D,19901112,000000,1.7178,1.7406,1.71028,1.72542,26853001.423151,0
+WMT.US,D,19901113,000000,1.7406,1.75584,1.72542,1.74815,20751123.202616,0
+WMT.US,D,19901114,000000,1.74815,1.77102,1.73301,1.75584,23409729.779024,0
+WMT.US,D,19901115,000000,1.7178,1.73301,1.6949,1.71028,11924308.268935,0
+WMT.US,D,19901116,000000,1.72542,1.75584,1.7178,1.74815,24552747.079787,0
+WMT.US,D,19901119,000000,1.77102,1.7786,1.74815,1.7786,16794780.182312,0
+WMT.US,D,19901120,000000,1.78632,1.79384,1.76343,1.7786,14646085.380624,0
+WMT.US,D,19901121,000000,1.7786,1.78632,1.7406,1.77102,13334135.335998,0
+WMT.US,D,19901123,000000,1.76343,1.78632,1.75584,1.77102,5233558.9427754,0
+WMT.US,D,19901126,000000,1.75584,1.76343,1.7178,1.76343,12781579.688534,0
+WMT.US,D,19901127,000000,1.74815,1.7786,1.73301,1.75584,15719643.648742,0
+WMT.US,D,19901128,000000,1.75584,1.7786,1.7406,1.77102,17647292.241113,0
+WMT.US,D,19901129,000000,1.75584,1.77102,1.74815,1.76343,12350578.115835,0
+WMT.US,D,19901130,000000,1.75584,1.80902,1.74815,1.80147,30413086.204577,0
+WMT.US,D,19901203,000000,1.8368,1.86719,1.82419,1.84449,28558043.964086,0
+WMT.US,D,19901204,000000,1.83947,1.885,1.83185,1.87741,22003071.525086,0
+WMT.US,D,19901205,000000,1.885,1.90025,1.8622,1.90025,23453933.493888,0
+WMT.US,D,19901206,000000,1.9687,1.97365,1.91536,1.92304,34751498.427473,0
+WMT.US,D,19901207,000000,1.92304,1.93063,1.85468,1.87741,24194373.352855,0
+WMT.US,D,19901210,000000,1.85468,1.87741,1.83185,1.85468,17173668.289558,0
+WMT.US,D,19901211,000000,1.83947,1.84703,1.79635,1.81156,17214727.75574,0
+WMT.US,D,19901212,000000,1.81156,1.83947,1.75832,1.83947,29049038.047274,0
+WMT.US,D,19901213,000000,1.82419,1.84703,1.81156,1.82419,11897480.826815,0
+WMT.US,D,19901214,000000,1.81156,1.81667,1.78124,1.81156,21071593.994268,0
+WMT.US,D,19901217,000000,1.79635,1.81156,1.78124,1.80391,12486345.791329,0
+WMT.US,D,19901218,000000,1.80391,1.8622,1.80391,1.85468,17352079.837797,0
+WMT.US,D,19901219,000000,1.85468,1.885,1.83947,1.84703,13738297.184355,0
+WMT.US,D,19901220,000000,1.83185,1.85468,1.81667,1.84703,14155103.579656,0
+WMT.US,D,19901221,000000,1.87741,1.90783,1.86989,1.90025,36263934.24277,0
+WMT.US,D,19901224,000000,1.89272,1.90025,1.87741,1.885,5119893.1247127,0
+WMT.US,D,19901226,000000,1.885,1.885,1.84703,1.84703,9145710.5304371,0
+WMT.US,D,19901227,000000,1.85468,1.85468,1.81156,1.82419,8054797.4834625,0
+WMT.US,D,19901228,000000,1.81667,1.81667,1.80391,1.81156,8154261.9830165,0
+WMT.US,D,19901231,000000,1.80391,1.81667,1.79635,1.81156,7814821.3003932,0
+WMT.US,D,19910102,000000,1.79635,1.83947,1.78124,1.79635,26385675.180624,0
+WMT.US,D,19910103,000000,1.79635,1.81667,1.78873,1.79635,17467317.7802,0
+WMT.US,D,19910104,000000,1.78873,1.79635,1.76593,1.77359,19003452.141714,0
+WMT.US,D,19910107,000000,1.73568,1.76593,1.73568,1.73568,20414851.333117,0
+WMT.US,D,19910108,000000,1.73568,1.75079,1.72793,1.74317,16685827.666716,0
+WMT.US,D,19910109,000000,1.78124,1.81156,1.7052,1.7052,27272945.926023,0
+WMT.US,D,19910110,000000,1.72031,1.74317,1.7052,1.73568,19044493.184564,0
+WMT.US,D,19910111,000000,1.73568,1.78873,1.73568,1.78124,15773316.956315,0
+WMT.US,D,19910114,000000,1.73568,1.75079,1.7052,1.74317,21366827.891473,0
+WMT.US,D,19910115,000000,1.72793,1.74317,1.71279,1.74317,11352813.436053,0
+WMT.US,D,19910116,000000,1.73568,1.79635,1.72031,1.78873,21576789.395965,0
+WMT.US,D,19910117,000000,1.93821,1.96108,1.885,1.90783,61803416.567511,0
+WMT.US,D,19910118,000000,1.89272,1.93821,1.885,1.93063,38077913.946524,0
+WMT.US,D,19910121,000000,1.90025,1.91536,1.885,1.885,20484316.506871,0
+WMT.US,D,19910122,000000,1.86989,1.90025,1.85468,1.8622,17603076.244028,0
+WMT.US,D,19910123,000000,1.85468,1.86989,1.83947,1.83947,14616086.054823,0
+WMT.US,D,19910124,000000,1.85468,1.91536,1.84703,1.89272,23877040.668774,0
+WMT.US,D,19910125,000000,1.89272,1.92304,1.86989,1.885,16946321.300656,0
+WMT.US,D,19910128,000000,1.885,1.91536,1.88262,1.90025,12390047.034344,0
+WMT.US,D,19910129,000000,1.90025,1.92304,1.89272,1.91536,16540587.327958,0
+WMT.US,D,19910130,000000,1.91536,1.96108,1.91536,1.95346,24203842.945564,0
+WMT.US,D,19910131,000000,1.95346,1.97365,1.93063,1.97365,22577732.100538,0
+WMT.US,D,19910201,000000,1.98896,2.00413,1.96108,2.00413,28791691.732573,0
+WMT.US,D,19910204,000000,1.98896,2.04966,1.98896,2.02686,25305819.203476,0
+WMT.US,D,19910205,000000,2.03455,2.06494,2.02686,2.04966,20517460.081353,0
+WMT.US,D,19910206,000000,2.04966,2.13079,2.04217,2.11816,29792628.296034,0
+WMT.US,D,19910207,000000,2.13079,2.25243,2.11816,2.15362,44888657.505331,0
+WMT.US,D,19910208,000000,2.146,2.15362,2.10294,2.13079,21332102.980984,0
+WMT.US,D,19910211,000000,2.13841,2.24474,2.13079,2.20687,32748047.035099,0
+WMT.US,D,19910212,000000,2.19166,2.23715,2.13841,2.146,37549032.280833,0
+WMT.US,D,19910213,000000,2.13841,2.21449,2.11816,2.21449,23905461.729123,0
+WMT.US,D,19910214,000000,2.21449,2.21449,2.11063,2.16133,26527771.270702,0
+WMT.US,D,19910215,000000,2.21449,2.23715,2.15362,2.222,45152310.740725,0
+WMT.US,D,19910219,000000,2.19166,2.21449,2.17648,2.19928,18253530.407816,0
+WMT.US,D,19910220,000000,2.19166,2.19928,2.13841,2.146,21322630.317719,0
+WMT.US,D,19910221,000000,2.15362,2.18403,2.146,2.15362,19246572.573465,0
+WMT.US,D,19910222,000000,2.16133,2.26008,2.15362,2.22956,38671535.201281,0
+WMT.US,D,19910225,000000,2.27519,2.28281,2.22956,2.2676,27626581.786045,0
+WMT.US,D,19910226,000000,2.26008,2.2676,2.19928,2.21449,15819095.866075,0
+WMT.US,D,19910227,000000,2.222,2.222,2.17648,2.19166,18095654.733779,0
+WMT.US,D,19910228,000000,2.20687,2.21449,2.00413,2.11816,69629273.443843,0
+WMT.US,D,19910301,000000,2.11063,2.18403,2.08001,2.16133,30119433.64338,0
+WMT.US,D,19910304,000000,2.16133,2.17648,2.13079,2.146,20752695.326957,0
+WMT.US,D,19910305,000000,2.16882,2.222,2.15362,2.21449,27345564.560125,0
+WMT.US,D,19910306,000000,2.24474,2.24474,2.15362,2.18403,25882064.18549,0
+WMT.US,D,19910307,000000,2.16882,2.21449,2.16882,2.19166,19243409.901451,0
+WMT.US,D,19910308,000000,2.18403,2.20687,2.15362,2.16882,17819381.51588,0
+WMT.US,D,19910311,000000,2.16882,2.19928,2.16882,2.18403,9887704.090413,0
+WMT.US,D,19910312,000000,2.16882,2.20687,2.15362,2.16882,17719926.227992,0
+WMT.US,D,19910313,000000,2.19166,2.21449,2.18403,2.20687,14072987.717847,0
+WMT.US,D,19910314,000000,2.21449,2.22956,2.16133,2.17648,23288175.70426,0
+WMT.US,D,19910315,000000,2.19928,2.21449,2.18403,2.21449,44871302.726475,0
+WMT.US,D,19910318,000000,2.20927,2.23217,2.1941,2.23217,15441764.530394,0
+WMT.US,D,19910319,000000,2.21703,2.22458,2.18654,2.20169,13774612.642516,0
+WMT.US,D,19910320,000000,2.18654,2.24731,2.18654,2.22458,19033433.044182,0
+WMT.US,D,19910321,000000,2.23217,2.25496,2.20927,2.23217,13304142.151308,0
+WMT.US,D,19910322,000000,2.22458,2.23217,2.1941,2.22458,14518209.032386,0
+WMT.US,D,19910325,000000,2.22458,2.27776,2.22458,2.26249,17118413.645978,0
+WMT.US,D,19910326,000000,2.25496,2.38152,2.24731,2.38152,29404252.172747,0
+WMT.US,D,19910327,000000,2.36638,2.38928,2.31317,2.34355,22659835.680125,0
+WMT.US,D,19910328,000000,2.34355,2.35879,2.31317,2.32072,10857081.485955,0
+WMT.US,D,19910401,000000,2.32834,2.36638,2.30574,2.32072,17161029.883724,0
+WMT.US,D,19910402,000000,2.33606,2.39676,2.33606,2.39676,16467968.693856,0
+WMT.US,D,19910403,000000,2.39676,2.47793,2.38928,2.44249,23771269.248525,0
+WMT.US,D,19910404,000000,2.4577,2.50834,2.42728,2.46268,19537056.321538,0
+WMT.US,D,19910405,000000,2.49309,2.49309,2.38928,2.43477,26815104.628982,0
+WMT.US,D,19910408,000000,2.44249,2.53111,2.44249,2.52349,17789382.19008,0
+WMT.US,D,19910409,000000,2.5158,2.53111,2.47037,2.48551,19544947.648796,0
+WMT.US,D,19910410,000000,2.48551,2.50834,2.43477,2.47037,16714261.009287,0
+WMT.US,D,19910411,000000,2.47037,2.5539,2.46268,2.5539,16377982.998677,0
+WMT.US,D,19910412,000000,2.58439,2.62216,2.54635,2.61474,19178673.382941,0
+WMT.US,D,19910415,000000,2.62216,2.6502,2.60712,2.6502,17344185.439984,0
+WMT.US,D,19910416,000000,2.63512,2.64287,2.59946,2.62985,26845103.954783,0
+WMT.US,D,19910417,000000,2.62985,2.64287,2.59191,2.62216,20290125.374672,0
+WMT.US,D,19910418,000000,2.58439,2.62216,2.53873,2.56911,26044662.37366,0
+WMT.US,D,19910419,000000,2.53873,2.54635,2.49309,2.5158,25138470.866175,0
+WMT.US,D,19910422,000000,2.52349,2.53111,2.47037,2.53111,22741914.69527,0
+WMT.US,D,19910423,000000,2.53111,2.56142,2.49309,2.50834,17655186.638926,0
+WMT.US,D,19910424,000000,2.50072,2.5539,2.48551,2.5539,13749357.324737,0
+WMT.US,D,19910425,000000,2.5539,2.56142,2.49309,2.50072,14665027.636597,0
+WMT.US,D,19910426,000000,2.48551,2.50072,2.47037,2.47793,15596495.955749,0
+WMT.US,D,19910429,000000,2.47037,2.5158,2.41963,2.42728,19241825.494889,0
+WMT.US,D,19910430,000000,2.46268,2.47037,2.4121,2.42728,32552296.060779,0
+WMT.US,D,19910501,000000,2.44249,2.47793,2.42728,2.46268,24151750.973998,0
+WMT.US,D,19910502,000000,2.48551,2.50072,2.47037,2.47793,19238665.893431,0
+WMT.US,D,19910503,000000,2.47793,2.50072,2.45008,2.47793,10718144.997336,0
+WMT.US,D,19910506,000000,2.45008,2.47037,2.44249,2.46268,10370816.05801,0
+WMT.US,D,19910507,000000,2.47037,2.49309,2.44249,2.44249,12543187.912027,0
+WMT.US,D,19910508,000000,2.43477,2.44249,2.38928,2.39676,20340645.221898,0
+WMT.US,D,19910509,000000,2.41963,2.5158,2.41963,2.5158,31603454.539441,0
+WMT.US,D,19910510,000000,2.52349,2.53111,2.39676,2.39676,25290027.337295,0
+WMT.US,D,19910513,000000,2.42728,2.47037,2.40442,2.45008,18250389.22969,0
+WMT.US,D,19910514,000000,2.44249,2.45008,2.40442,2.42728,21401558.943072,0
+WMT.US,D,19910515,000000,2.42728,2.45008,2.40442,2.42728,20511147.019547,0
+WMT.US,D,19910516,000000,2.47037,2.47793,2.44249,2.45008,16808981.500821,0
+WMT.US,D,19910517,000000,2.44249,2.46268,2.42728,2.43477,27869714.500017,0
+WMT.US,D,19910520,000000,2.44249,2.45008,2.40442,2.41963,14360321.076128,0
+WMT.US,D,19910521,000000,2.41963,2.50072,2.41963,2.47793,2099734.7965829,0
+WMT.US,D,19910522,000000,2.49309,2.52349,2.48551,2.49309,15886976.633267,0
+WMT.US,D,19910523,000000,2.49309,2.50072,2.42728,2.44249,20076991.9865,0
+WMT.US,D,19910524,000000,2.45008,2.47793,2.43477,2.47793,12903142.974965,0
+WMT.US,D,19910528,000000,2.47793,2.53873,2.46268,2.52349,16550059.991222,0
+WMT.US,D,19910529,000000,2.52349,2.52349,2.47793,2.48551,17216293.73897,0
+WMT.US,D,19910530,000000,2.50072,2.53873,2.48551,2.53111,21851496.630634,0
+WMT.US,D,19910531,000000,2.50834,2.56911,2.47037,2.56911,24562204.390274,0
+WMT.US,D,19910603,000000,2.56142,2.56911,2.52349,2.53111,14439258.913147,0
+WMT.US,D,19910604,000000,2.53111,2.53111,2.49309,2.5158,14172452.217402,0
+WMT.US,D,19910605,000000,2.50072,2.5158,2.46268,2.47793,16546903.460319,0
+WMT.US,D,19910606,000000,2.48551,2.52349,2.47037,2.50834,17734127.5465,0
+WMT.US,D,19910607,000000,2.50072,2.5158,2.47793,2.49309,15107086.279123,0
+WMT.US,D,19910610,000000,2.50072,2.52349,2.49309,2.52349,13174675.255398,0
+WMT.US,D,19910611,000000,2.52606,2.58683,2.51857,2.58683,22042549.655262,0
+WMT.US,D,19910612,000000,2.57917,2.57917,2.51857,2.54892,19530743.259732,0
+WMT.US,D,19910613,000000,2.54892,2.57917,2.5412,2.55648,14432955.063007,0
+WMT.US,D,19910614,000000,2.5641,2.60204,2.5641,2.60204,16093793.889078,0
+WMT.US,D,19910617,000000,2.59435,2.60204,2.55648,2.5641,10252415.443593,0
+WMT.US,D,19910618,000000,2.5641,2.57917,2.51857,2.54892,14376122.153975,0
+WMT.US,D,19910619,000000,2.52606,2.55648,2.51085,2.5412,15849082.909653,0
+WMT.US,D,19910620,000000,2.55648,2.57917,2.5412,2.57917,13553587.927086,0
+WMT.US,D,19910621,000000,2.57162,2.60959,2.5641,2.60204,32023411.324534,0
+WMT.US,D,19910624,000000,2.57917,2.58683,2.53355,2.53355,15392832.160286,0
+WMT.US,D,19910625,000000,2.54892,2.5641,2.51857,2.53355,16300617.285999,0
+WMT.US,D,19910626,000000,2.5412,2.60959,2.52606,2.60204,15370733.373409,0
+WMT.US,D,19910627,000000,2.60204,2.63236,2.57162,2.60204,15282329.014237,0
+WMT.US,D,19910628,000000,2.57917,2.58683,2.52606,2.5641,19530743.259732,0
+WMT.US,D,19910701,000000,2.57917,2.61725,2.57917,2.61725,18728729.554268,0
+WMT.US,D,19910702,000000,2.60959,2.64516,2.60204,2.61725,19022385.186022,0
+WMT.US,D,19910703,000000,2.60204,2.60204,2.57917,2.60204,14541883.014159,0
+WMT.US,D,19910705,000000,2.57917,2.63236,2.57917,2.62461,8885207.684832,0
+WMT.US,D,19910708,000000,2.60959,2.72133,2.59435,2.71319,27288740.86276,0
+WMT.US,D,19910709,000000,2.71319,2.71319,2.66017,2.67541,21916236.2197,0
+WMT.US,D,19910710,000000,2.72133,2.76693,2.66766,2.67541,28840642.526012,0
+WMT.US,D,19910711,000000,2.72133,2.75918,2.67541,2.74381,21379457.08564,0
+WMT.US,D,19910712,000000,2.76693,2.81285,2.74381,2.78992,23436569.503366,0
+WMT.US,D,19910715,000000,2.80461,2.83252,2.78197,2.8248,19679149.34106,0
+WMT.US,D,19910716,000000,2.8248,2.83252,2.78992,2.80461,23572340.249416,0
+WMT.US,D,19910717,000000,2.79728,2.84017,2.76693,2.78197,17129470.715804,0
+WMT.US,D,19910718,000000,2.78197,2.83252,2.78197,2.80461,16415852.157847,0
+WMT.US,D,19910719,000000,2.79728,2.81285,2.76693,2.80461,27749726.408482,0
+WMT.US,D,19910722,000000,2.79728,2.8248,2.74381,2.78197,17792532.579872,0
+WMT.US,D,19910723,000000,2.78197,2.80461,2.75185,2.75918,15268096.990175,0
+WMT.US,D,19910724,000000,2.77412,2.78197,2.72133,2.72133,22424585.081744,0
+WMT.US,D,19910725,000000,2.74381,2.78197,2.72846,2.77412,16041704.988067,0
+WMT.US,D,19910726,000000,2.76693,2.78197,2.74381,2.77412,11007053.550513,0
+WMT.US,D,19910729,000000,2.77412,2.81285,2.75918,2.80461,10296628.370123,0
+WMT.US,D,19910730,000000,2.81285,2.84802,2.80461,2.83252,15795418.813747,0
+WMT.US,D,19910731,000000,2.8248,2.863,2.81285,2.85587,15665945.776726,0
+WMT.US,D,19910801,000000,2.84017,2.863,2.83252,2.84017,13978273.367424,0
+WMT.US,D,19910802,000000,2.863,2.863,2.81981,2.863,12836840.473224,0
+WMT.US,D,19910805,000000,2.85587,2.87046,2.83252,2.84017,10160854.553517,0
+WMT.US,D,19910806,000000,2.83252,2.9084,2.81285,2.9014,20468521.570135,0
+WMT.US,D,19910807,000000,2.9014,2.9084,2.87046,2.88638,12978924.281081,0
+WMT.US,D,19910808,000000,2.9014,2.96109,2.89371,2.93136,21890983.972475,0
+WMT.US,D,19910809,000000,2.93136,2.94654,2.89371,2.91596,15493868.784181,0
+WMT.US,D,19910812,000000,2.91596,2.95399,2.89371,2.94654,11943259.736575,0
+WMT.US,D,19910813,000000,2.96109,3.02815,2.94654,2.9919,25597875.07589,0
+WMT.US,D,19910814,000000,3.01997,3.11084,3.01997,3.08885,32438611.819386,0
+WMT.US,D,19910815,000000,3.07244,3.08052,2.97722,2.98503,34274714.874458,0
+WMT.US,D,19910816,000000,2.9919,3.0076,2.83252,2.9014,59124261.834681,0
+WMT.US,D,19910819,000000,2.66766,2.84802,2.66766,2.84802,69705073.173288,0
+WMT.US,D,19910820,000000,2.88638,2.92394,2.79728,2.91596,43848255.093915,0
+WMT.US,D,19910821,000000,2.97722,3.01206,2.95399,2.9919,39850864.889649,0
+WMT.US,D,19910822,000000,2.9919,3.00001,2.94654,2.95399,19788077.292213,0
+WMT.US,D,19910823,000000,2.93934,2.9919,2.93934,2.95399,21687326.318123,0
+WMT.US,D,19910826,000000,2.92693,2.98034,2.9181,2.97204,16701625.674009,0
+WMT.US,D,19910827,000000,2.97204,3.0149,2.96393,3.0092,16603742.510461,0
+WMT.US,D,19910828,000000,3.00291,3.0092,2.94152,3.0092,16480607.099689,0
+WMT.US,D,19910829,000000,3.0092,3.0149,2.97204,2.9876,14800807.594313,0
+WMT.US,D,19910830,000000,2.98034,3.0373,2.97204,3.0373,13607264.305215,0
+WMT.US,D,19910903,000000,3.0373,3.0614,2.98034,2.9876,15757522.019578,0
+WMT.US,D,19910904,000000,3.00291,3.0149,2.94878,3.00291,17296806.770885,0
+WMT.US,D,19910905,000000,3.0149,3.0614,3.0092,3.0301,14860797.034247,0
+WMT.US,D,19910906,000000,3.0301,3.05339,2.9948,3.0149,18035662.223289,0
+WMT.US,D,19910909,000000,3.0092,3.0149,2.97204,2.98034,12097960.456377,0
+WMT.US,D,19910910,000000,2.9876,3.00291,2.95653,2.96393,18779264.754271,0
+WMT.US,D,19910911,000000,2.97204,2.9876,2.91107,2.96393,14928680.871995,0
+WMT.US,D,19910912,000000,2.98034,2.9876,2.95653,2.98034,15364417.241048,0
+WMT.US,D,19910913,000000,2.9876,2.9876,2.94152,2.95653,15580694.877902,0
+WMT.US,D,19910916,000000,2.94878,2.9876,2.94152,2.9876,17743584.856988,0
+WMT.US,D,19910917,000000,2.98034,2.9948,2.97204,2.9876,15591745.806618,0
+WMT.US,D,19910918,000000,2.97204,2.9948,2.96393,2.98034,9553028.9096974,0
+WMT.US,D,19910919,000000,2.96393,3.00291,2.95653,2.98034,18259855.751844,0
+WMT.US,D,19910920,000000,2.9948,3.00291,2.95653,2.98034,36170795.087245,0
+WMT.US,D,19910923,000000,2.95653,2.98034,2.94152,2.95653,13362556.396347,0
+WMT.US,D,19910924,000000,2.95653,2.98034,2.92693,2.97204,17535186.26517,0
+WMT.US,D,19910925,000000,2.95653,2.96393,2.84268,2.87287,31314549.056817,0
+WMT.US,D,19910926,000000,2.85076,2.85789,2.79933,2.85076,33051190.682893,0
+WMT.US,D,19910927,000000,2.85076,2.90319,2.83548,2.86502,20402206.786173,0
+WMT.US,D,19910930,000000,2.87287,2.90319,2.8276,2.86502,15950131.81577,0
+WMT.US,D,19911001,000000,2.88071,2.89641,2.85076,2.87287,16071692.031646,0
+WMT.US,D,19911002,000000,2.85789,2.91107,2.85076,2.86502,10910757.864083,0
+WMT.US,D,19911003,000000,2.85789,2.85789,2.81981,2.83548,13539380.467467,0
+WMT.US,D,19911004,000000,2.83548,2.85789,2.78442,2.78442,14022470.941177,0
+WMT.US,D,19911007,000000,2.79933,2.85076,2.78442,2.79266,14551355.677424,0
+WMT.US,D,19911008,000000,2.79266,2.84268,2.79266,2.81981,16246940.907871,0
+WMT.US,D,19911009,000000,2.81447,2.87287,2.76175,2.76175,22094626.274051,0
+WMT.US,D,19911010,000000,2.76927,2.80728,2.71615,2.80728,29033261.53387,0
+WMT.US,D,19911011,000000,2.81447,2.81981,2.78442,2.81981,13272570.701167,0
+WMT.US,D,19911014,000000,2.81981,2.86502,2.81447,2.86502,10326618.484257,0
+WMT.US,D,19911015,000000,2.86502,2.9181,2.85789,2.90319,16095375.225084,0
+WMT.US,D,19911016,000000,2.89641,2.9181,2.88071,2.91107,12192699.371242,0
+WMT.US,D,19911017,000000,2.89641,2.9181,2.87287,2.91107,11858005.767195,0
+WMT.US,D,19911018,000000,2.91107,2.94878,2.90319,2.94152,23752330.063106,0
+WMT.US,D,19911021,000000,2.94878,2.98034,2.9181,2.94152,13850400.089743,0
+WMT.US,D,19911022,000000,2.91107,2.92693,2.81447,2.81981,21748890.952953,0
+WMT.US,D,19911023,000000,2.8276,2.83548,2.76927,2.78442,26147283.404117,0
+WMT.US,D,19911024,000000,2.78442,2.79266,2.73111,2.77653,24769049.281083,0
+WMT.US,D,19911025,000000,2.76175,2.80728,2.74638,2.77653,16550059.991222,0
+WMT.US,D,19911028,000000,2.77653,2.85076,2.77653,2.85076,15634377.397141,0
+WMT.US,D,19911029,000000,2.85789,2.85789,2.76175,2.85076,21095283.328818,0
+WMT.US,D,19911030,000000,2.81981,2.86502,2.79266,2.8276,20424317.855271,0
+WMT.US,D,19911031,000000,2.80728,2.81981,2.75426,2.77653,18501400.988699,0
+WMT.US,D,19911101,000000,2.77653,2.80728,2.72393,2.76175,23622866.237752,0
+WMT.US,D,19911104,000000,2.74638,2.78442,2.72393,2.77653,11820130.466914,0
+WMT.US,D,19911105,000000,2.79266,2.83548,2.77653,2.78442,16674776.738001,0
+WMT.US,D,19911106,000000,2.78442,2.81981,2.78442,2.81447,16977898.891908,0
+WMT.US,D,19911107,000000,2.84268,2.93413,2.83548,2.93413,30285194.503563,0
+WMT.US,D,19911108,000000,2.94878,2.98034,2.94152,2.94152,24803774.191572,0
+WMT.US,D,19911111,000000,2.94878,2.97204,2.94152,2.97204,14339803.625258,0
+WMT.US,D,19911112,000000,2.9876,3.0614,2.9876,3.05339,25299512.282781,0
+WMT.US,D,19911113,000000,3.0149,3.0301,2.9948,3.0301,18348247.828795,0
+WMT.US,D,19911114,000000,3.0301,3.0373,3.0092,3.0373,13863023.1428,0
+WMT.US,D,19911115,000000,3.02226,3.0301,2.84268,2.84268,24499079.913324,0
+WMT.US,D,19911118,000000,2.86502,2.9181,2.84268,2.88886,34014212.028853,0
+WMT.US,D,19911119,000000,2.86502,2.87287,2.81981,2.85076,25812589.800069,0
+WMT.US,D,19911120,000000,2.85789,2.86502,2.81981,2.83548,21401558.943072,0
+WMT.US,D,19911121,000000,2.81447,2.85789,2.81447,2.83548,21024242.960167,0
+WMT.US,D,19911122,000000,2.8276,2.85789,2.79933,2.8276,16229570.776238,0
+WMT.US,D,19911125,000000,2.83548,2.86502,2.81981,2.86502,16245356.501309,0
+WMT.US,D,19911126,000000,2.88071,2.93413,2.79933,2.9181,24608017.076143,0
+WMT.US,D,19911127,000000,2.93413,2.95653,2.90319,2.9181,10187697.348415,0
+WMT.US,D,19911129,000000,2.9181,2.94152,2.90319,2.93413,8181080.213471,0
+WMT.US,D,19911202,000000,2.89641,2.9876,2.88886,2.9876,24274898.666991,0
+WMT.US,D,19911203,000000,2.98034,3.0149,2.94878,3.00291,35963965.54921,0
+WMT.US,D,19911204,000000,3.0092,3.02226,2.97204,3.02226,27983392.600301,0
+WMT.US,D,19911205,000000,3.0402,3.08628,3.03265,3.05661,29579504.119528,0
+WMT.US,D,19911206,000000,3.08628,3.16229,3.07791,3.11638,38142650.465036,0
+WMT.US,D,19911209,000000,3.09374,3.13103,3.07042,3.09374,24754838.750909,0
+WMT.US,D,19911210,000000,3.10139,3.12288,3.07791,3.10856,16333770.072147,0
+WMT.US,D,19911211,000000,3.11638,3.12288,3.0402,3.09374,19104473.412832,0
+WMT.US,D,19911212,000000,3.10856,3.13917,3.10139,3.10856,18943450.419558,0
+WMT.US,D,19911213,000000,3.13917,3.17695,3.12288,3.16229,20541152.486458,0
+WMT.US,D,19911216,000000,3.16229,3.20691,3.14731,3.19258,14472405.558184,0
+WMT.US,D,19911217,000000,3.19258,3.20691,3.16229,3.19942,15774898.292322,0
+WMT.US,D,19911218,000000,3.16946,3.19258,3.15448,3.19258,16011705.662267,0
+WMT.US,D,19911219,000000,3.17695,3.20691,3.15448,3.16229,21554709.032421,0
+WMT.US,D,19911220,000000,3.2144,3.22059,3.18476,3.20691,52332466.672956,0
+WMT.US,D,19911223,000000,3.19942,3.31893,3.19942,3.31893,21554709.032421,0
+WMT.US,D,19911224,000000,3.33487,3.35677,3.25837,3.26553,15743311.489404,0
+WMT.US,D,19911226,000000,3.25837,3.34173,3.25837,3.34173,11280197.872507,0
+WMT.US,D,19911227,000000,3.34173,3.41013,3.34173,3.39517,16048018.049873,0
+WMT.US,D,19911230,000000,3.40263,3.53713,3.3805,3.52967,33613212.852511,0
+WMT.US,D,19911231,000000,3.56023,3.59773,3.46877,3.53713,39340931.621043,0
+WMT.US,D,19920102,000000,3.51433,3.55243,3.45313,3.55243,32647010.411203,0
+WMT.US,D,19920103,000000,3.49837,3.5222,3.33487,3.46877,59697362.56801,0
+WMT.US,D,19920106,000000,3.46877,3.49837,3.41013,3.41013,36346040.892914,0
+WMT.US,D,19920107,000000,3.39517,3.41013,3.37203,3.39517,24830610.845358,0
+WMT.US,D,19920108,000000,3.37203,3.4456,3.35677,3.42577,29342684.467361,0
+WMT.US,D,19920109,000000,3.41013,3.4391,3.37203,3.42577,19325504.269373,0
+WMT.US,D,19920110,000000,3.41013,3.4391,3.36457,3.40263,20729009.062963,0
+WMT.US,D,19920113,000000,3.39517,3.4912,3.38767,3.4766,19898586.579372,0
+WMT.US,D,19920114,000000,3.46877,3.57497,3.46877,3.54397,26050990.788243,0
+WMT.US,D,19920115,000000,3.54397,3.55243,3.50683,3.5222,15602802.876444,0
+WMT.US,D,19920116,000000,3.49837,3.51433,3.4456,3.48307,23794940.159742,0
+WMT.US,D,19920117,000000,3.4766,3.48307,3.3805,3.43163,46854224.385756,0
+WMT.US,D,19920120,000000,3.38767,3.4173,3.34173,3.34953,27538165.144651,0
+WMT.US,D,19920121,000000,3.34173,3.34953,3.20691,3.27302,44141898.443444,0
+WMT.US,D,19920122,000000,3.25837,3.39517,3.25087,3.39517,28654348.862182,0
+WMT.US,D,19920123,000000,3.4391,3.4391,3.30364,3.33487,24904823.097688,0
+WMT.US,D,19920124,000000,3.34953,3.4391,3.33487,3.40263,17877798.831474,0
+WMT.US,D,19920127,000000,3.4173,3.42577,3.34953,3.35677,14354017.225988,0
+WMT.US,D,19920128,000000,3.35677,3.38767,3.31145,3.32674,19038170.911092,0
+WMT.US,D,19920129,000000,3.31145,3.38767,3.27302,3.29649,22596683.568177,0
+WMT.US,D,19920130,000000,3.30364,3.31893,3.25837,3.26553,23430268.723782,0
+WMT.US,D,19920131,000000,3.25087,3.27302,3.22873,3.23622,25787343.693956,0
+WMT.US,D,19920203,000000,3.23622,3.29649,3.23622,3.28831,23195027.337067,0
+WMT.US,D,19920204,000000,3.28116,3.35677,3.26553,3.33487,24792726.333411,0
+WMT.US,D,19920205,000000,3.34173,3.39517,3.30364,3.32674,19526008.463377,0
+WMT.US,D,19920206,000000,3.35677,3.36457,3.27302,3.28831,18664014.529645,0
+WMT.US,D,19920207,000000,3.29649,3.31145,3.22873,3.27302,23048211.803411,0
+WMT.US,D,19920210,000000,3.29649,3.30364,3.25087,3.28116,14473996.105857,0
+WMT.US,D,19920211,000000,3.28116,3.28831,3.22873,3.26553,12682105.977313,0
+WMT.US,D,19920212,000000,3.26553,3.28831,3.22059,3.25087,17833588.975499,0
+WMT.US,D,19920213,000000,3.25837,3.28831,3.2144,3.25087,23018203.265946,0
+WMT.US,D,19920214,000000,3.22873,3.25087,3.19258,3.20691,20585356.201322,0
+WMT.US,D,19920218,000000,3.19942,3.20691,3.03265,3.08628,33641633.91286,0
+WMT.US,D,19920219,000000,3.05661,3.13103,3.0092,3.13103,44427668.889052,0
+WMT.US,D,19920220,000000,3.11638,3.19942,3.04828,3.19942,24094914.994412,0
+WMT.US,D,19920221,000000,3.15448,3.16946,3.09374,3.13103,28198095.042259,0
+WMT.US,D,19920224,000000,3.13103,3.17695,3.09374,3.10856,15988025.539383,0
+WMT.US,D,19920225,000000,3.09374,3.11638,3.06365,3.09374,19576512.957826,0
+WMT.US,D,19920226,000000,3.10856,3.24306,3.07042,3.23622,34699391.103131,0
+WMT.US,D,19920227,000000,3.29649,3.29649,3.25837,3.28831,23703388.481333,0
+WMT.US,D,19920228,000000,3.30364,3.31145,3.22873,3.24306,19346037.073019,0
+WMT.US,D,19920302,000000,3.24306,3.27302,3.22873,3.24306,13128905.557304,0
+WMT.US,D,19920303,000000,3.24306,3.26553,3.18476,3.19942,15675424.581101,0
+WMT.US,D,19920304,000000,3.19258,3.19942,3.12288,3.12288,19434438.361636,0
+WMT.US,D,19920305,000000,3.14731,3.24306,3.13917,3.19942,24652211.579341,0
+WMT.US,D,19920306,000000,3.2144,3.22873,3.16229,3.17695,14620830.062844,0
+WMT.US,D,19920309,000000,3.17695,3.19258,3.13917,3.16229,11559618.409643,0
+WMT.US,D,19920310,000000,3.16946,3.22059,3.16229,3.16946,18264581.336532,0
+WMT.US,D,19920311,000000,3.17695,3.20691,3.13103,3.14731,17648867.43601,0
+WMT.US,D,19920312,000000,3.15448,3.17695,3.13917,3.17695,19762828.115544,0
+WMT.US,D,19920313,000000,3.19258,3.20691,3.14731,3.14731,15113405.482039,0
+WMT.US,D,19920316,000000,3.16946,3.19258,3.13917,3.19258,14445584.257174,0
+WMT.US,D,19920317,000000,3.19486,3.23329,3.17988,3.23329,17934625.599394,0
+WMT.US,D,19920318,000000,3.22613,3.24045,3.17239,3.2017,14609772.993017,0
+WMT.US,D,19920319,000000,3.21766,3.22613,3.17988,3.19486,10445022.169229,0
+WMT.US,D,19920320,000000,3.2017,3.2017,3.1649,3.2017,30859858.149569,0
+WMT.US,D,19920323,000000,3.19486,3.20984,3.14178,3.1649,13360990.413116,0
+WMT.US,D,19920324,000000,3.17988,3.20984,3.1649,3.19486,15755952.965793,0
+WMT.US,D,19920325,000000,3.23329,3.25576,3.1649,3.21766,15962764.080493,0
+WMT.US,D,19920326,000000,3.23329,3.23329,3.19486,3.20984,12369526.512919,0
+WMT.US,D,19920327,000000,3.20984,3.23329,3.18737,3.2017,13900916.866412,0
+WMT.US,D,19920330,000000,3.2017,3.22613,3.18737,3.18737,10407137.657282,0
+WMT.US,D,19920331,000000,3.18737,3.22613,3.18737,3.2017,19990165.89278,0
+WMT.US,D,19920401,000000,3.17988,3.19486,3.14992,3.18737,23352912.22277,0
+WMT.US,D,19920402,000000,3.17988,3.18737,3.11084,3.12517,23608664.919244,0
+WMT.US,D,19920403,000000,3.1193,3.12517,3.07244,3.104,25834700.869168,0
+WMT.US,D,19920406,000000,3.09651,3.17988,3.08052,3.17988,32294949.746077,0
+WMT.US,D,19920407,000000,3.13364,3.14992,3.09651,3.104,22397754.569068,0
+WMT.US,D,19920408,000000,3.07244,3.09651,3.0373,3.08885,39159357.400788,0
+WMT.US,D,19920409,000000,3.104,3.18737,3.08885,3.17988,27596582.460244,0
+WMT.US,D,19920410,000000,3.20984,3.23329,3.1649,3.17988,15781202.142462,0
+WMT.US,D,19920413,000000,3.18737,3.21766,3.17239,3.21766,8234765.8032654,0
+WMT.US,D,19920414,000000,3.24045,3.30624,3.22613,3.28345,28846964.799484,0
+WMT.US,D,19920415,000000,3.29875,3.32223,3.27042,3.32223,20365891.328011,0
+WMT.US,D,19920416,000000,3.31406,3.32223,3.22613,3.27854,24817984.721746,0
+WMT.US,D,19920420,000000,3.24045,3.24795,3.13364,3.17988,24022293.289754,0
+WMT.US,D,19920421,000000,3.17239,3.18737,3.13364,3.1649,17659924.505836,0
+WMT.US,D,19920422,000000,3.1649,3.17988,3.13364,3.14992,23089240.56404,0
+WMT.US,D,19920423,000000,3.15708,3.17988,3.12517,3.1649,21867300.779037,0
+WMT.US,D,19920424,000000,3.1649,3.1649,3.104,3.11084,17712019.547958,0
+WMT.US,D,19920427,000000,3.11084,3.14178,3.104,3.1193,16804234.422245,0
+WMT.US,D,19920428,000000,3.1193,3.13364,3.08885,3.1193,20593238.316913,0
+WMT.US,D,19920429,000000,3.12517,3.14178,3.104,3.12517,16095375.225084,0
+WMT.US,D,19920430,000000,3.13364,3.17988,3.104,3.14178,19380771.195174,0
+WMT.US,D,19920501,000000,3.14178,3.14992,3.07244,3.09651,15831725.060243,0
+WMT.US,D,19920504,000000,3.09651,3.13364,3.08885,3.1193,16733197.12415,0
+WMT.US,D,19920505,000000,3.12517,3.20984,3.104,3.12517,24184903.760146,0
+WMT.US,D,19920506,000000,3.13364,3.14992,3.09651,3.1193,20863219.966893,0
+WMT.US,D,19920507,000000,3.1193,3.14178,3.104,3.11084,15819095.866075,0
+WMT.US,D,19920508,000000,3.12517,3.13364,3.104,3.12517,12672642.525715,0
+WMT.US,D,19920511,000000,3.14178,3.21766,3.14178,3.17988,22645612.867729,0
+WMT.US,D,19920512,000000,3.19486,3.20984,3.17239,3.2017,21213693.154901,0
+WMT.US,D,19920513,000000,3.2017,3.20984,3.17239,3.17988,12890516.851353,0
+WMT.US,D,19920514,000000,3.18737,3.18737,3.11084,3.13364,16398491.23788,0
+WMT.US,D,19920515,000000,3.11084,3.1649,3.09651,3.11084,28925893.424837,0
+WMT.US,D,19920518,000000,3.17239,3.19486,3.15708,3.18737,13222041.642276,0
+WMT.US,D,19920519,000000,3.2017,3.24795,3.18737,3.24045,17265241.461855,0
+WMT.US,D,19920520,000000,3.23329,3.24045,3.17239,3.18737,17162614.290287,0
+WMT.US,D,19920521,000000,3.1649,3.17239,3.12517,3.13364,16368501.123746,0
+WMT.US,D,19920522,000000,3.13364,3.17239,3.13364,3.14992,7541698.4722866,0
+WMT.US,D,19920526,000000,3.1193,3.12517,3.09651,3.11084,19838594.068883,0
+WMT.US,D,19920527,000000,3.11084,3.13364,3.104,3.1193,10290318.378872,0
+WMT.US,D,19920528,000000,3.13364,3.21766,3.11084,3.20984,14380847.738664,0
+WMT.US,D,19920529,000000,3.20984,3.22613,3.17239,3.18737,15965923.681951,0
+WMT.US,D,19920601,000000,3.18737,3.2017,3.14178,3.2017,19256029.883953,0
+WMT.US,D,19920602,000000,3.2017,3.24045,3.18737,3.2017,19529161.923725,0
+WMT.US,D,19920603,000000,3.2017,3.30624,3.2017,3.27854,21245264.605042,0
+WMT.US,D,19920604,000000,3.27854,3.3372,3.27042,3.31406,26666710.829876,0
+WMT.US,D,19920605,000000,3.32223,3.35963,3.25576,3.26325,21576789.395965,0
+WMT.US,D,19920608,000000,3.24045,3.26325,3.24045,3.25576,12446883.013931,0
+WMT.US,D,19920609,000000,3.25837,3.28116,3.24306,3.25837,10587112.118196,0
+WMT.US,D,19920610,000000,3.24306,3.29649,3.21213,3.22059,22080431.096653,0
+WMT.US,D,19920611,000000,3.22059,3.25087,3.20431,3.24306,14944454.314843,0
+WMT.US,D,19920612,000000,3.27302,3.28116,3.25087,3.25837,12227430.422842,0
+WMT.US,D,19920615,000000,3.25837,3.31145,3.25087,3.30364,13024709.331951,0
+WMT.US,D,19920616,000000,3.31145,3.31893,3.28116,3.29649,11987469.592549,0
+WMT.US,D,19920617,000000,3.28116,3.30364,3.25087,3.25087,19724937.462486,0
+WMT.US,D,19920618,000000,3.24306,3.28831,3.22873,3.26553,16196424.131201,0
+WMT.US,D,19920619,000000,3.27302,3.28831,3.24306,3.28116,36271822.499473,0
+WMT.US,D,19920622,000000,3.26553,3.27302,3.24306,3.25837,20031203.865075,0
+WMT.US,D,19920623,000000,3.25837,3.27302,3.22873,3.24306,11507517.226411,0
+WMT.US,D,19920624,000000,3.22873,3.24306,3.19714,3.19714,12873128.296388,0
+WMT.US,D,19920625,000000,3.21213,3.22059,3.1675,3.18965,13458861.294442,0
+WMT.US,D,19920626,000000,3.18965,3.22059,3.18965,3.22059,10730786.473725,0
+WMT.US,D,19920629,000000,3.22873,3.27302,3.22059,3.26553,10658164.769068,0
+WMT.US,D,19920630,000000,3.26553,3.26553,3.22873,3.23622,9006783.2534841,0
+WMT.US,D,19920701,000000,3.24306,3.31145,3.21213,3.22873,31229295.087438,0
+WMT.US,D,19920702,000000,3.23622,3.28116,3.20431,3.25837,25029527.562245,0
+WMT.US,D,19920706,000000,3.27302,3.33487,3.25087,3.33487,19342871.33045,0
+WMT.US,D,19920707,000000,3.3463,3.36157,3.22059,3.24306,20724271.196053,0
+WMT.US,D,19920708,000000,3.23622,3.27302,3.20431,3.26553,20781110.246195,0
+WMT.US,D,19920709,000000,3.26553,3.32674,3.26553,3.31893,18449296.734911,0
+WMT.US,D,19920710,000000,3.32674,3.33487,3.29649,3.30364,11900634.287162,0
+WMT.US,D,19920713,000000,3.30364,3.33487,3.28831,3.31893,10048757.789241,0
+WMT.US,D,19920714,000000,3.31145,3.34173,3.30364,3.34173,11955879.719076,0
+WMT.US,D,19920715,000000,3.3463,3.36973,3.31145,3.31145,24068078.340625,0
+WMT.US,D,19920716,000000,3.31893,3.32674,3.28831,3.31893,22770338.826174,0
+WMT.US,D,19920717,000000,3.31145,3.31893,3.28831,3.31145,17061580.736946,0
+WMT.US,D,19920720,000000,3.25837,3.31893,3.25837,3.28831,11839060.440666,0
+WMT.US,D,19920721,000000,3.29649,3.32674,3.28116,3.29649,13547271.794725,0
+WMT.US,D,19920722,000000,3.29649,3.31893,3.28116,3.29649,13553587.927086,0
+WMT.US,D,19920723,000000,3.29649,3.32674,3.28116,3.32674,8891542.2405255,0
+WMT.US,D,19920724,000000,3.30364,3.31893,3.29649,3.30364,5784548.6070089,0
+WMT.US,D,19920727,000000,3.30364,3.31893,3.29649,3.30364,5456168.0647674,0
+WMT.US,D,19920728,000000,3.30364,3.33487,3.28831,3.31893,15449661.998762,0
+WMT.US,D,19920729,000000,3.33487,3.3857,3.31893,3.36157,32276010.560657,0
+WMT.US,D,19920730,000000,3.36157,3.37787,3.35443,3.36157,10582371.180731,0
+WMT.US,D,19920731,000000,3.3463,3.36973,3.34173,3.36157,9279915.2932566,0
+WMT.US,D,19920803,000000,3.35443,3.39253,3.35443,3.36973,9357253.3709363,0
+WMT.US,D,19920804,000000,3.37787,3.37787,3.31893,3.36157,11166510.560557,0
+WMT.US,D,19920805,000000,3.3857,3.43163,3.37787,3.40037,19257614.290515,0
+WMT.US,D,19920806,000000,3.39253,3.46063,3.3857,3.43163,17363115.413736,0
+WMT.US,D,19920807,000000,3.4391,3.4912,3.4391,3.45313,20007514.530525,0
+WMT.US,D,19920810,000000,3.43163,3.4456,3.42283,3.4456,10473443.229578,0
+WMT.US,D,19920811,000000,3.43163,3.46877,3.43163,3.46063,16404816.581908,0
+WMT.US,D,19920812,000000,3.46877,3.48307,3.4391,3.45313,11340178.100775,0
+WMT.US,D,19920813,000000,3.46877,3.4912,3.4456,3.48307,11794856.725802,0
+WMT.US,D,19920814,000000,3.4912,3.56023,3.48307,3.55243,19036598.786751,0
+WMT.US,D,19920817,000000,3.52967,3.55243,3.5222,3.53713,9466193.6043104,0
+WMT.US,D,19920818,000000,3.53713,3.56713,3.52967,3.53713,9778788.4214815,0
+WMT.US,D,19920819,000000,3.52967,3.55243,3.5222,3.5222,12110611.144432,0
+WMT.US,D,19920820,000000,3.5222,3.53713,3.4912,3.52967,12879456.710971,0
+WMT.US,D,19920821,000000,3.55243,3.56023,3.46877,3.48307,22816123.877044,0
+WMT.US,D,19920824,000000,3.46877,3.48307,3.43163,3.45313,13296250.824051,0
+WMT.US,D,19920825,000000,3.46877,3.4766,3.43163,3.45313,9317799.8052035,0
+WMT.US,D,19920826,000000,3.46877,3.50683,3.4456,3.4912,14944454.314843,0
+WMT.US,D,19920827,000000,3.51433,3.51433,3.45313,3.45313,12067970.342242,0
+WMT.US,D,19920828,000000,3.46877,3.4766,3.45313,3.46063,6971763.4815238,0
+WMT.US,D,19920831,000000,3.46063,3.46063,3.43163,3.4391,8162156.3808298,0
+WMT.US,D,19920901,000000,3.4339,3.44823,3.4173,3.44823,12053775.164845,0
+WMT.US,D,19920902,000000,3.44823,3.46317,3.42577,3.44077,12525814.709838,0
+WMT.US,D,19920903,000000,3.4557,3.48573,3.44823,3.47133,14827644.248099,0
+WMT.US,D,19920904,000000,3.47133,3.47133,3.4339,3.44077,7844820.6261933,0
+WMT.US,D,19920908,000000,3.4557,3.46317,3.42577,3.44077,9436197.3490655,0
+WMT.US,D,19920909,000000,3.47133,3.50133,3.46317,3.48573,15312306.84615,0
+WMT.US,D,19920910,000000,3.48573,3.53913,3.47133,3.52477,17358374.47627,0
+WMT.US,D,19920911,000000,3.52477,3.53913,3.50913,3.52477,9182016.7769323,0
+WMT.US,D,19920914,000000,3.55473,3.56323,3.53163,3.55473,19532315.384073,0
+WMT.US,D,19920915,000000,3.53913,3.5466,3.50913,3.52477,11032318.079959,0
+WMT.US,D,19920916,000000,3.51727,3.56323,3.50913,3.52477,13212572.049567,0
+WMT.US,D,19920917,000000,3.53913,3.55473,3.52477,3.53163,9493030.2580969,0
+WMT.US,D,19920918,000000,3.53163,3.53913,3.51727,3.53163,31409266.477798,0
+WMT.US,D,19920921,000000,3.53163,3.57003,3.52477,3.55473,12918934.841146,0
+WMT.US,D,19920922,000000,3.53163,3.53913,3.50133,3.51727,10672372.228687,0
+WMT.US,D,19920923,000000,3.53163,3.5775,3.52477,3.56323,17161029.883724,0
+WMT.US,D,19920924,000000,3.5775,3.5847,3.56323,3.57003,9576715.1736911,0
+WMT.US,D,19920925,000000,3.5775,3.5775,3.50133,3.50913,19065004.494323,0
+WMT.US,D,19920928,000000,3.51727,3.56323,3.50133,3.56323,9911421.0599606,0
+WMT.US,D,19920929,000000,3.56323,3.56323,3.53913,3.5466,7060177.0523624,0
+WMT.US,D,19920930,000000,3.55473,3.5775,3.5466,3.56323,7811670.9106008,0
+WMT.US,D,19921001,000000,3.55473,3.55473,3.51727,3.55473,12061666.492102,0
+WMT.US,D,19921002,000000,3.53913,3.55473,3.4932,3.4932,14737649.341254,0
+WMT.US,D,19921005,000000,3.4792,3.4932,3.3372,3.44823,37108554.974314,0
+WMT.US,D,19921006,000000,3.44077,3.50913,3.4173,3.48573,12551070.027618,0
+WMT.US,D,19921007,000000,3.47133,3.50133,3.44823,3.4557,11962201.992548,0
+WMT.US,D,19921008,000000,3.50133,3.53913,3.48573,3.53163,13492026.362811,0
+WMT.US,D,19921009,000000,3.51727,3.52477,3.4792,3.4932,7829034.9011229,0
+WMT.US,D,19921012,000000,3.50913,3.53163,3.47133,3.53163,16927375.974127,0
+WMT.US,D,19921013,000000,3.52477,3.53913,3.4932,3.50133,15596495.955749,0
+WMT.US,D,19921014,000000,3.50913,3.5466,3.4932,3.52477,14380847.738664,0
+WMT.US,D,19921015,000000,3.50913,3.53913,3.50133,3.51727,14658696.151459,0
+WMT.US,D,19921016,000000,3.53913,3.5847,3.51727,3.5847,25296349.610768,0
+WMT.US,D,19921019,000000,3.5847,3.6528,3.55473,3.6528,40371839.875307,0
+WMT.US,D,19921020,000000,3.67393,3.7042,3.5847,3.68953,30675148.892301,0
+WMT.US,D,19921021,000000,3.69707,3.7335,3.67393,3.7335,18518755.767554,0
+WMT.US,D,19921022,000000,3.71957,3.7335,3.68173,3.69707,18226696.824585,0
+WMT.US,D,19921023,000000,3.69707,3.71957,3.66807,3.67393,13441494.233365,0
+WMT.US,D,19921026,000000,3.67393,3.71203,3.66807,3.7042,8607362.3425922,0
+WMT.US,D,19921027,000000,3.72737,3.7335,3.7042,3.71957,8286870.0570527,0
+WMT.US,D,19921028,000000,3.72737,3.7492,3.71203,3.72737,7675887.8823296,0
+WMT.US,D,19921029,000000,3.72737,3.7335,3.69707,3.7335,10220847.064007,0
+WMT.US,D,19921030,000000,3.7335,3.74103,3.66093,3.66807,15677008.987664,0
+WMT.US,D,19921102,000000,3.66807,3.7335,3.6528,3.71203,14570288.721731,0
+WMT.US,D,19921103,000000,3.71203,3.71957,3.68173,3.71203,15711743.109818,0
+WMT.US,D,19921104,000000,3.7042,3.76613,3.69707,3.7335,19388662.522432,0
+WMT.US,D,19921105,000000,3.7335,3.76613,3.7042,3.74103,17443631.516206,0
+WMT.US,D,19921106,000000,3.7492,3.76613,3.7335,3.74103,14229291.267544,0
+WMT.US,D,19921109,000000,3.7492,3.7876,3.7335,3.78043,15588595.416825,0
+WMT.US,D,19921110,000000,3.77263,3.78043,3.7492,3.77263,17693077.291984,0
+WMT.US,D,19921111,000000,3.76613,3.76613,3.68953,3.7335,20512725.284999,0
+WMT.US,D,19921112,000000,3.71957,3.7335,3.62373,3.71203,31147194.578405,0
+WMT.US,D,19921113,000000,3.7042,3.71203,3.64623,3.66093,18439827.142202,0
+WMT.US,D,19921116,000000,3.66807,3.7042,3.66807,3.69707,10467120.956106,0
+WMT.US,D,19921117,000000,3.7042,3.72737,3.68953,3.7042,8934152.337161,0
+WMT.US,D,19921118,000000,3.7042,3.74103,3.69707,3.7042,19600208.433486,0
+WMT.US,D,19921119,000000,3.71957,3.72737,3.69707,3.71957,11379650.08984,0
+WMT.US,D,19921120,000000,3.81133,3.81133,3.7335,3.76613,28185462.777536,0
+WMT.US,D,19921123,000000,3.76613,3.77263,3.74103,3.75733,11149152.711146,0
+WMT.US,D,19921124,000000,3.76613,3.82507,3.7492,3.7876,15631236.219015,0
+WMT.US,D,19921125,000000,3.79573,3.82507,3.7876,3.8169,13670413.346608,0
+WMT.US,D,19921127,000000,3.83257,3.8569,3.82507,3.8569,7535370.0577037,0
+WMT.US,D,19921130,000000,3.8644,3.89407,3.8569,3.87913,19593883.089459,0
+WMT.US,D,19921201,000000,3.8644,3.87223,3.83257,3.8644,18051454.089471,0
+WMT.US,D,19921202,000000,3.8644,3.8866,3.8491,3.87913,12653691.058076,0
+WMT.US,D,19921203,000000,3.8866,3.8866,3.81133,3.81133,13861444.877348,0
+WMT.US,D,19921204,000000,3.82793,3.85177,3.80617,3.85177,12097960.456377,0
+WMT.US,D,19921207,000000,3.85957,3.88103,3.8433,3.88103,11411233.822202,0
+WMT.US,D,19921208,000000,3.87417,3.88103,3.82793,3.88103,13589891.103027,0
+WMT.US,D,19921209,000000,3.86703,3.88103,3.85177,3.88103,13403606.650862,0
+WMT.US,D,19921210,000000,3.87417,3.87417,3.8133,3.8433,16565839.575182,0
+WMT.US,D,19921211,000000,3.82793,3.8433,3.8133,3.83513,7649066.58132,0
+WMT.US,D,19921214,000000,3.8433,3.86703,3.82793,3.83513,18403511.68404,0
+WMT.US,D,19921215,000000,3.82793,3.86703,3.82793,3.85177,18848723.786913,0
+WMT.US,D,19921216,000000,3.86703,3.88953,3.85957,3.86703,15812773.592603,0
+WMT.US,D,19921217,000000,3.87417,3.92663,3.86703,3.92663,18810826.992745,0
+WMT.US,D,19921218,000000,3.95043,3.97257,3.93547,3.95793,47360976.559018,0
+WMT.US,D,19921221,000000,3.94227,3.94227,3.85177,3.85177,24977441.73179,0
+WMT.US,D,19921222,000000,3.82793,3.8433,3.7902,3.8133,37575878.146286,0
+WMT.US,D,19921223,000000,3.78273,3.91167,3.7602,3.89673,32479655.932791,0
+WMT.US,D,19921224,000000,3.89673,3.91883,3.89673,3.91167,7156478.8799031,0
+WMT.US,D,19921228,000000,3.90387,3.91883,3.88103,3.91167,11187031.081982,0
+WMT.US,D,19921229,000000,3.88953,3.95793,3.87417,3.88103,16883178.400374,0
+WMT.US,D,19921230,000000,3.88103,3.89673,3.8433,3.89673,12694753.594813,0
+WMT.US,D,19921231,000000,3.90387,3.91167,3.83513,3.85957,13324656.531623,0
+WMT.US,D,19930104,000000,3.86703,3.87417,3.78273,3.7902,20684805.348099,0
+WMT.US,D,19930105,000000,3.78273,3.8133,3.76803,3.77523,16621106.500983,0
+WMT.US,D,19930106,000000,3.78273,3.80617,3.67883,3.67883,36971212.103923,0
+WMT.US,D,19930107,000000,3.67883,3.68663,3.54953,3.62607,58609590.699164,0
+WMT.US,D,19930108,000000,3.62607,3.62607,3.5577,3.5798,50136423.907726,0
+WMT.US,D,19930111,000000,3.57233,3.59473,3.5267,3.5577,26721959.332345,0
+WMT.US,D,19930112,000000,3.54953,3.58693,3.5267,3.58693,24778503.521016,0
+WMT.US,D,19930113,000000,3.5798,3.60323,3.54133,3.60323,31058796.360344,0
+WMT.US,D,19930114,000000,3.61827,3.63353,3.5798,3.63353,23572340.249416,0
+WMT.US,D,19930115,000000,3.64033,3.70197,3.63353,3.64847,36579682.52029,0
+WMT.US,D,19930118,000000,3.64847,3.65503,3.60323,3.61073,9109404.2839415,0
+WMT.US,D,19930119,000000,3.61827,3.63353,3.58693,3.59473,18705052.50194,0
+WMT.US,D,19930120,000000,3.60323,3.62607,3.58693,3.60323,13945120.581276,0
+WMT.US,D,19930121,000000,3.59473,3.61073,3.57233,3.58693,14781846.915007,0
+WMT.US,D,19930122,000000,3.60323,3.7902,3.5577,3.77523,62799596.840731,0
+WMT.US,D,19930125,000000,3.85957,3.91883,3.8433,3.89673,73887175.705379,0
+WMT.US,D,19930126,000000,3.91167,3.91167,3.85177,3.85957,38313152.262684,0
+WMT.US,D,19930127,000000,3.85177,3.88953,3.83513,3.88103,23515516.552051,0
+WMT.US,D,19930128,000000,3.88953,3.91167,3.87417,3.90387,18155650.314824,0
+WMT.US,D,19930129,000000,3.91167,3.94227,3.90387,3.92663,23109773.367687,0
+WMT.US,D,19930201,000000,3.92663,3.97257,3.91883,3.97257,20738490.937894,0
+WMT.US,D,19930202,000000,3.97257,4.00347,3.95793,3.99533,18957660.949732,0
+WMT.US,D,19930203,000000,4.00347,4.039,3.99533,4.03087,25795238.091769,0
+WMT.US,D,19930204,000000,4.054,4.06147,4.011,4.01883,22748236.968742,0
+WMT.US,D,19930205,000000,3.99533,4.01883,3.94227,3.97257,28442787.598351,0
+WMT.US,D,19930208,000000,3.96477,3.97257,3.92663,3.95793,16963700.643955,0
+WMT.US,D,19930209,000000,3.94227,3.95043,3.87417,3.94227,19469166.34268,0
+WMT.US,D,19930210,000000,3.93547,3.93547,3.87417,3.89673,25274241.612225,0
+WMT.US,D,19930211,000000,3.88103,3.88953,3.8433,3.85177,34385214.949953,0
+WMT.US,D,19930212,000000,3.85957,3.87417,3.8433,3.85957,21373147.09439,0
+WMT.US,D,19930216,000000,3.8433,3.85957,3.73617,3.76803,43357273.292948,0
+WMT.US,D,19930217,000000,3.7296,3.74363,3.69447,3.74363,36606519.174075,0
+WMT.US,D,19930218,000000,3.7602,3.77523,3.67103,3.7296,38343148.517926,0
+WMT.US,D,19930219,000000,3.74363,3.75207,3.69447,3.70977,33791618.25964,0
+WMT.US,D,19930222,000000,3.70977,3.73617,3.65503,3.66287,45343339.200911,0
+WMT.US,D,19930223,000000,3.67103,3.67883,3.54133,3.61073,55060547.634787,0
+WMT.US,D,19930224,000000,3.62607,3.76803,3.62607,3.76803,39961377.247366,0
+WMT.US,D,19930225,000000,3.76803,3.8433,3.76803,3.83513,25856805.797155,0
+WMT.US,D,19930226,000000,3.88953,3.93547,3.85957,3.91883,33820816.170491,0
+WMT.US,D,19930301,000000,3.96477,4.039,3.93547,3.98037,53878853.618797,0
+WMT.US,D,19930302,000000,3.99533,4.09887,3.96477,4.09887,46168246.967086,0
+WMT.US,D,19930303,000000,4.09887,4.11517,4.054,4.06897,48533204.052855,0
+WMT.US,D,19930304,000000,4.039,4.054,3.93547,3.96477,37142515.316519,0
+WMT.US,D,19930305,000000,3.98037,4.02533,3.91883,3.95043,32123649.604035,0
+WMT.US,D,19930308,000000,4.011,4.08327,3.99533,4.08327,26956405.445223,0
+WMT.US,D,19930309,000000,4.08327,4.09887,4.039,4.08327,21210533.553443,0
+WMT.US,D,19930310,000000,4.08327,4.09887,4.039,4.09887,21922561.563727,0
+WMT.US,D,19930311,000000,4.08327,4.09887,3.99533,3.99533,22265131.142255,0
+WMT.US,D,19930312,000000,3.98037,4.02533,3.95043,4.011,25325550.592176,0
+WMT.US,D,19930315,000000,4.02533,4.02533,3.98037,4.02533,16485326.543267,0
+WMT.US,D,19930316,000000,4.039,4.06897,4.02533,4.054,12230586.953745,0
+WMT.US,D,19930317,000000,4.02827,4.0592,3.998,4.02827,14861583.096417,0
+WMT.US,D,19930318,000000,4.04453,4.1042,4.02827,4.08887,15658852.793861,0
+WMT.US,D,19930319,000000,4.08887,4.1042,3.98237,3.998,40035577.217471,0
+WMT.US,D,19930322,000000,3.98237,3.998,3.95337,3.98237,21327358.972964,0
+WMT.US,D,19930323,000000,3.98237,4.01393,3.92113,3.95337,19904116.649563,0
+WMT.US,D,19930324,000000,3.93803,4.08887,3.92113,3.93803,21483656.381549,0
+WMT.US,D,19930325,000000,3.93803,4.0592,3.92113,4.01393,16539798.195232,0
+WMT.US,D,19930326,000000,4.02827,4.04453,3.93803,3.9677,11324392.375704,0
+WMT.US,D,19930329,000000,3.98237,4.04453,3.95337,4.01393,12290585.605345,0
+WMT.US,D,19930330,000000,4.01393,4.02827,3.62117,3.75733,76676836.654816,0
+WMT.US,D,19930331,000000,3.7876,3.87583,3.77263,3.83257,54084101.820822,0
+WMT.US,D,19930401,000000,3.8644,3.89243,3.74103,3.75733,30349931.022074,0
+WMT.US,D,19930402,000000,3.71203,3.72737,3.62117,3.68173,50512164.695734,0
+WMT.US,D,19930405,000000,3.68173,3.69707,3.56023,3.58927,53391829.763679,0
+WMT.US,D,19930406,000000,3.56023,3.57497,3.27302,3.34953,115385458.02365,0
+WMT.US,D,19930407,000000,3.31893,3.3805,3.30364,3.34953,89791531.681947,0
+WMT.US,D,19930408,000000,3.34953,3.51727,3.33487,3.48573,59659462.703289,0
+WMT.US,D,19930412,000000,3.54397,3.62117,3.48573,3.62117,37268804.187641,0
+WMT.US,D,19930413,000000,3.62117,3.62117,3.50133,3.50133,28835904.659102,0
+WMT.US,D,19930414,000000,3.51727,3.53163,3.10856,3.28831,110801557.97083,0
+WMT.US,D,19930415,000000,3.31893,3.34953,3.19714,3.33487,70388658.62934,0
+WMT.US,D,19930416,000000,3.33487,3.36457,3.21213,3.21213,63971035.201841,0
+WMT.US,D,19930419,000000,3.24306,3.27302,3.19714,3.22873,33385089.013103,0
+WMT.US,D,19930420,000000,3.19714,3.21213,3.13917,3.18476,34815433.531036,0
+WMT.US,D,19930421,000000,3.18476,3.25837,3.18476,3.21213,34585731.426179,0
+WMT.US,D,19930422,000000,3.21213,3.28831,3.12288,3.22873,31861580.775202,0
+WMT.US,D,19930423,000000,3.18476,3.24306,3.16946,3.22873,23271597.775908,0
+WMT.US,D,19930426,000000,3.25837,3.30364,3.19714,3.21213,28011801.378428,0
+WMT.US,D,19930427,000000,3.21213,3.28831,3.21213,3.27302,20392737.193464,0
+WMT.US,D,19930428,000000,3.25837,3.25837,3.19714,3.24306,18285894.061238,0
+WMT.US,D,19930429,000000,3.24306,3.25837,3.19714,3.22873,16861868.746223,0
+WMT.US,D,19930430,000000,3.22873,3.25837,3.19714,3.22873,20296447.648145,0
+WMT.US,D,19930503,000000,3.19714,3.21213,3.12288,3.16946,35993188.024507,0
+WMT.US,D,19930504,000000,3.16946,3.25837,3.13917,3.24306,30713834.819195,0
+WMT.US,D,19930505,000000,3.24306,3.27302,3.19714,3.22873,33250887.320837,0
+WMT.US,D,19930506,000000,3.24306,3.27302,3.21213,3.21213,31994201.131458,0
+WMT.US,D,19930507,000000,3.22873,3.25837,3.13917,3.16946,39334618.559236,0
+WMT.US,D,19930510,000000,3.18476,3.19714,3.12288,3.15448,26399897.99302,0
+WMT.US,D,19930511,000000,3.16946,3.18476,3.13917,3.13917,26501720.679086,0
+WMT.US,D,19930512,000000,3.16946,3.31893,3.15448,3.25837,46386885.861011,0
+WMT.US,D,19930513,000000,3.25837,3.27302,3.21213,3.21213,29649755.355452,0
+WMT.US,D,19930514,000000,3.24306,3.28831,3.22873,3.28831,21141086.803021,0
+WMT.US,D,19930517,000000,3.28831,3.30364,3.25837,3.27302,11825645.184328,0
+WMT.US,D,19930518,000000,3.27302,3.28831,3.22873,3.24306,15687267.713099,0
+WMT.US,D,19930519,000000,3.25837,3.3805,3.22873,3.36457,35582722.326012,0
+WMT.US,D,19930520,000000,3.36457,3.44077,3.33487,3.44077,29725533.591012,0
+WMT.US,D,19930521,000000,3.39517,3.42577,3.30364,3.30364,39291191.694878,0
+WMT.US,D,19930524,000000,3.33487,3.39517,3.31893,3.3805,15022612.230802,0
+WMT.US,D,19930525,000000,3.41013,3.44077,3.39517,3.42577,17131039.76959,0
+WMT.US,D,19930526,000000,3.42577,3.42577,3.33487,3.39517,25769964.350657,0
+WMT.US,D,19930527,000000,3.41013,3.41013,3.28831,3.34953,21922561.563727,0
+WMT.US,D,19930528,000000,3.28831,3.36457,3.27302,3.36457,16568225.396691,0
+WMT.US,D,19930601,000000,3.34953,3.42577,3.33487,3.39517,17014205.138403,0
+WMT.US,D,19930602,000000,3.39517,3.42577,3.3805,3.42577,14991829.913387,0
+WMT.US,D,19930603,000000,3.34953,3.39517,3.28831,3.31893,27138741.163203,0
+WMT.US,D,19930604,000000,3.31893,3.31893,3.19714,3.22873,38171860.658112,0
+WMT.US,D,19930607,000000,3.22873,3.24306,3.18476,3.21213,23774425.779428,0
+WMT.US,D,19930608,000000,3.21766,3.26325,3.2017,3.2017,20680856.613915,0
+WMT.US,D,19930609,000000,3.21766,3.24795,3.18737,3.21766,15781202.142462,0
+WMT.US,D,19930610,000000,3.2017,3.21766,3.17239,3.18737,17554929.936091,0
+WMT.US,D,19930611,000000,3.23329,3.29386,3.21766,3.27854,28374123.839544,0
+WMT.US,D,19930614,000000,3.27854,3.32478,3.24795,3.26325,14586882.002859,0
+WMT.US,D,19930615,000000,3.26325,3.26325,3.2017,3.2017,18784788.683351,0
+WMT.US,D,19930616,000000,3.18737,3.2017,3.09651,3.11084,56055960.269167,0
+WMT.US,D,19930617,000000,3.12517,3.14178,3.08052,3.12517,31120360.995174,0
+WMT.US,D,19930618,000000,3.08052,3.11084,3.03479,3.03479,51869101.446836,0
+WMT.US,D,19930621,000000,3.0656,3.09651,3.01997,3.03479,33756088.863647,0
+WMT.US,D,19930622,000000,3.01997,3.03479,2.85587,3.0076,90212268.388098,0
+WMT.US,D,19930623,000000,3.0076,3.14178,3.0076,3.12517,43221502.546899,0
+WMT.US,D,19930624,000000,3.11084,3.23329,3.08052,3.2017,32780413.759075,0
+WMT.US,D,19930625,000000,3.21766,3.24795,3.2017,3.21766,17926740.413247,0
+WMT.US,D,19930628,000000,3.24795,3.26325,3.2017,3.23329,21221596.76438,0
+WMT.US,D,19930629,000000,3.2017,3.21766,3.17239,3.17239,13805391.889376,0
+WMT.US,D,19930630,000000,3.18737,3.21766,3.15708,3.17239,16209053.325368,0
+WMT.US,D,19930701,000000,3.15708,3.17239,3.09651,3.11084,17597555.385503,0
+WMT.US,D,19930702,000000,3.09651,3.11084,3.08052,3.09651,15769371.292686,0
+WMT.US,D,19930706,000000,3.08052,3.11084,3.05049,3.0656,15799364.477376,0
+WMT.US,D,19930707,000000,3.0656,3.08052,3.03479,3.08052,13406760.11121,0
+WMT.US,D,19930708,000000,3.11084,3.24795,3.11084,3.2017,24193590.36124,0
+WMT.US,D,19930709,000000,3.18737,3.2017,3.14178,3.17239,12004047.520901,0
+WMT.US,D,19930712,000000,3.17239,3.18737,3.14178,3.15708,11493312.837347,0
+WMT.US,D,19930713,000000,3.18737,3.23329,3.15708,3.18737,24915874.026404,0
+WMT.US,D,19930714,000000,3.21766,3.24795,3.2017,3.21766,20777959.856403,0
+WMT.US,D,19930715,000000,3.2017,3.2017,3.15708,3.2017,9597238.7656718,0
+WMT.US,D,19930716,000000,3.2017,3.23329,3.15708,3.15708,22119104.741326,0
+WMT.US,D,19930719,000000,3.15708,3.18737,3.12517,3.14178,10268210.380329,0
+WMT.US,D,19930720,000000,3.12517,3.14178,3.05049,3.11084,11013369.682874,0
+WMT.US,D,19930721,000000,3.11084,3.12517,3.08052,3.09651,11783802.726531,0
+WMT.US,D,19930722,000000,3.08052,3.11084,3.01997,3.03479,12892101.257915,0
+WMT.US,D,19930723,000000,3.05049,3.08052,3.03479,3.0656,13348345.866172,0
+WMT.US,D,19930726,000000,3.08052,3.09651,3.05049,3.0656,9999825.4191325,0
+WMT.US,D,19930727,000000,3.0656,3.0656,2.97722,3.01997,23408151.513573,0
+WMT.US,D,19930728,000000,3.01997,3.08052,3.0076,3.03479,14985519.922136,0
+WMT.US,D,19930729,000000,3.05049,3.11084,3.03479,3.11084,10729985.058777,0
+WMT.US,D,19930730,000000,3.11084,3.11084,3.03479,3.0656,12127186.002228,0
+WMT.US,D,19930802,000000,3.08052,3.11084,3.05049,3.09651,11304642.563673,0
+WMT.US,D,19930803,000000,3.0656,3.09651,3.05049,3.0656,11494126.534515,0
+WMT.US,D,19930804,000000,3.05049,3.09651,3.03479,3.08052,15306792.128736,0
+WMT.US,D,19930805,000000,3.14178,3.15708,3.11084,3.12517,21905971.353154,0
+WMT.US,D,19930806,000000,3.12517,3.15708,3.08052,3.11084,12222704.838153,0
+WMT.US,D,19930809,000000,3.09651,3.11084,3.0656,3.08052,16216155.5199,0
+WMT.US,D,19930810,000000,3.08052,3.09651,2.9919,3.01997,28434113.279478,0
+WMT.US,D,19930811,000000,3.03479,3.14178,3.03479,3.09651,26448062.724289,0
+WMT.US,D,19930812,000000,3.11084,3.11084,3.05049,3.08052,15047084.556967,0
+WMT.US,D,19930813,000000,3.08052,3.09651,3.0656,3.08052,13413082.384682,0
+WMT.US,D,19930816,000000,3.08052,3.08052,3.03479,3.05049,16785279.88405,0
+WMT.US,D,19930817,000000,3.05049,3.08052,3.03479,3.05049,18478500.786875,0
+WMT.US,D,19930818,000000,3.05049,3.11084,3.03479,3.08052,19464425.405215,0
+WMT.US,D,19930819,000000,3.08052,3.14178,3.08052,3.12517,20758216.185482,0
+WMT.US,D,19930820,000000,3.14178,3.2017,3.11084,3.17239,36989371.368281,0
+WMT.US,D,19930823,000000,3.15708,3.17239,3.12517,3.14178,17367058.006809,0
+WMT.US,D,19930824,000000,3.14178,3.18737,3.11084,3.17239,18248798.682017,0
+WMT.US,D,19930825,000000,3.18737,3.2017,3.11084,3.12517,28832748.128199,0
+WMT.US,D,19930826,000000,3.12517,3.17239,3.11084,3.12517,14802379.718654,0
+WMT.US,D,19930827,000000,3.12517,3.14178,3.11084,3.14178,12967075.007972,0
+WMT.US,D,19930830,000000,3.12517,3.17239,3.12517,3.12517,10406339.31289,0
+WMT.US,D,19930831,000000,3.13103,3.13103,3.08628,3.11638,15448879.007147,0
+WMT.US,D,19930901,000000,3.10139,3.13103,3.08628,3.11638,20018574.670907,0
+WMT.US,D,19930902,000000,3.10139,3.11638,2.96393,2.9948,47816441.246217,0
+WMT.US,D,19930903,000000,2.9948,3.10139,2.94878,2.96393,28464898.667448,0
+WMT.US,D,19930907,000000,2.96393,2.98034,2.9181,2.93413,20102256.515946,0
+WMT.US,D,19930908,000000,2.93413,2.93413,2.85789,2.9181,46079019.699082,0
+WMT.US,D,19930909,000000,2.88886,2.96393,2.87287,2.93413,13297841.371724,0
+WMT.US,D,19930910,000000,2.93413,3.0092,2.9181,2.96393,20169360.432634,0
+WMT.US,D,19930913,000000,2.96393,2.9948,2.94878,2.94878,16622684.766435,0
+WMT.US,D,19930914,000000,2.96393,2.96393,2.88886,2.9181,16499540.143997,0
+WMT.US,D,19930915,000000,2.88886,2.93413,2.87287,2.9181,19166053.40044,0
+WMT.US,D,19930916,000000,2.90319,2.93413,2.87287,2.90319,17435727.906727,0
+WMT.US,D,19930917,000000,2.85789,2.94878,2.85789,2.88886,56969263.182853,0
+WMT.US,D,19930920,000000,2.90319,2.9181,2.84268,2.87287,20860843.35705,0
+WMT.US,D,19930921,000000,2.84268,2.85789,2.78197,2.84268,31688711.579375,0
+WMT.US,D,19930922,000000,2.88886,2.96393,2.85789,2.93413,37492982.363419,0
+WMT.US,D,19930923,000000,2.96393,3.05661,2.93413,3.02528,31991044.600555,0
+WMT.US,D,19930924,000000,3.02528,3.05661,2.98034,2.98034,16066951.09418,0
+WMT.US,D,19930927,000000,3.0092,3.05661,3.0092,3.02528,11498849.048649,0
+WMT.US,D,19930928,000000,3.02528,3.0402,2.96393,2.96393,9902728.3177559,0
+WMT.US,D,19930929,000000,2.96393,2.9948,2.9181,2.9181,16108001.348697,0
+WMT.US,D,19930930,000000,2.9181,3.0092,2.90319,2.98034,17211552.801505,0
+WMT.US,D,19931001,000000,2.96393,2.9948,2.9181,2.9948,12242439.297408,0
+WMT.US,D,19931004,000000,2.94878,2.9948,2.94878,2.9948,13930105.565599,0
+WMT.US,D,19931005,000000,3.0092,3.17695,2.9948,3.14731,47201534.90175,0
+WMT.US,D,19931006,000000,3.19258,3.2232,3.16229,3.20691,31542675.966778,0
+WMT.US,D,19931007,000000,3.2385,3.26553,3.17695,3.2385,27726838.48888,0
+WMT.US,D,19931008,000000,3.25087,3.26553,3.19258,3.2232,19075278.572535,0
+WMT.US,D,19931011,000000,3.2232,3.2385,3.19258,3.20691,6429448.1361628,0
+WMT.US,D,19931012,000000,3.20691,3.2385,3.08628,3.11638,21917022.28187,0
+WMT.US,D,19931013,000000,3.08628,3.14731,3.07042,3.08628,18452447.124703,0
+WMT.US,D,19931014,000000,3.11638,3.19258,3.08628,3.17695,21690476.707915,0
+WMT.US,D,19931015,000000,3.2232,3.31145,3.19258,3.25087,35243281.643388,0
+WMT.US,D,19931018,000000,3.26553,3.26553,3.2232,3.2385,17172080.81244,0
+WMT.US,D,19931019,000000,3.2232,3.28116,3.2232,3.25087,16809764.492436,0
+WMT.US,D,19931020,000000,3.28116,3.32674,3.26553,3.31145,26371476.932671,0
+WMT.US,D,19931021,000000,3.28116,3.29649,3.2385,3.26553,19744656.568964,0
+WMT.US,D,19931022,000000,3.26553,3.28116,3.17695,3.17695,21441829.276529,0
+WMT.US,D,19931025,000000,3.20691,3.26553,3.19258,3.2232,17165755.468413,0
+WMT.US,D,19931026,000000,3.19258,3.2232,3.14731,3.16229,16701625.674009,0
+WMT.US,D,19931027,000000,3.16229,3.17695,3.11638,3.13103,12985225.060665,0
+WMT.US,D,19931028,000000,3.14731,3.20691,3.13103,3.17695,19500750.075042,0
+WMT.US,D,19931029,000000,3.16229,3.20691,3.13103,3.19258,14627929.18682,0
+WMT.US,D,19931101,000000,3.16229,3.19258,3.14731,3.16229,10574479.853473,0
+WMT.US,D,19931102,000000,3.16229,3.29649,3.16229,3.26553,23879408.066951,0
+WMT.US,D,19931103,000000,3.28116,3.37203,3.26553,3.34173,34707270.148166,0
+WMT.US,D,19931104,000000,3.32674,3.4173,3.31145,3.35677,23682855.677686,0
+WMT.US,D,19931105,000000,3.34173,3.38767,3.29649,3.29649,19822016.140531,0
+WMT.US,D,19931108,000000,3.32674,3.4339,3.29649,3.4173,22231984.497218,0
+WMT.US,D,19931109,000000,3.44823,3.52477,3.4339,3.46317,47306514.118718,0
+WMT.US,D,19931110,000000,3.53913,3.57003,3.4792,3.53913,30258363.990888,0
+WMT.US,D,19931111,000000,3.53913,3.5847,3.50913,3.50913,20746382.265151,0
+WMT.US,D,19931112,000000,3.50913,3.57003,3.4792,3.53913,18768198.472778,0
+WMT.US,D,19931115,000000,3.55473,3.5847,3.53913,3.53913,16837381.067282,0
+WMT.US,D,19931116,000000,3.55473,3.66093,3.53913,3.63093,24263844.66772,0
+WMT.US,D,19931117,000000,3.61533,3.63093,3.55473,3.61533,22243041.567045,0
+WMT.US,D,19931118,000000,3.60037,3.63093,3.57003,3.61533,30974337.664803,0
+WMT.US,D,19931119,000000,3.60037,3.60037,3.55473,3.60037,23720755.54241,0
+WMT.US,D,19931122,000000,3.55473,3.5847,3.50913,3.5847,23634700.158083,0
+WMT.US,D,19931123,000000,3.57003,3.5847,3.50913,3.52477,18761105.489912,0
+WMT.US,D,19931124,000000,3.53913,3.5847,3.52477,3.57003,10815239.028158,0
+WMT.US,D,19931126,000000,3.60323,3.63353,3.57233,3.61827,6498151.8121894,0
+WMT.US,D,19931129,000000,3.61827,3.69447,3.57233,3.57233,26466989.627486,0
+WMT.US,D,19931130,000000,3.54133,3.54133,3.45313,3.46877,27932071.338128,0
+WMT.US,D,19931201,000000,3.46877,3.4958,3.39253,3.45313,25556837.103596,0
+WMT.US,D,19931202,000000,3.39253,3.42283,3.3463,3.37787,20923980.116221,0
+WMT.US,D,19931203,000000,3.37787,3.40783,3.33163,3.37787,14609772.993017,0
+WMT.US,D,19931206,000000,3.39253,3.45313,3.37787,3.39253,13668042.877875,0
+WMT.US,D,19931207,000000,3.40783,3.40783,3.31632,3.3463,13173892.263783,0
+WMT.US,D,19931208,000000,3.33163,3.37787,3.30103,3.33163,10792354.17911,0
+WMT.US,D,19931209,000000,3.33163,3.39253,3.31632,3.36157,10898137.881581,0
+WMT.US,D,19931210,000000,3.36157,3.36157,3.28575,3.31632,9096784.30144,0
+WMT.US,D,19931213,000000,3.28575,3.30103,3.25576,3.28575,11551724.01183,0
+WMT.US,D,19931214,000000,3.30103,3.33163,3.22613,3.24045,18176170.836249,0
+WMT.US,D,19931215,000000,3.24045,3.31632,3.19486,3.28575,23819433.979794,0
+WMT.US,D,19931216,000000,3.31632,3.36157,3.28575,3.31632,17352844.406079,0
+WMT.US,D,19931217,000000,3.30103,3.3463,3.28575,3.33163,28522520.709205,0
+WMT.US,D,19931220,000000,3.27042,3.27042,3.22613,3.25576,12504505.055688,0
+WMT.US,D,19931221,000000,3.25576,3.27042,3.20984,3.22613,19847283.740532,0
+WMT.US,D,19931222,000000,3.20984,3.20984,3.1649,3.19486,18669532.317615,0
+WMT.US,D,19931223,000000,3.17988,3.19486,3.14992,3.14992,10493979.10378,0
+WMT.US,D,19931227,000000,3.1649,3.17988,3.08885,3.1193,17374163.271896,0
+WMT.US,D,19931228,000000,3.104,3.1649,3.08885,3.1649,18686899.378693,0
+WMT.US,D,19931229,000000,3.13364,3.19486,3.1193,3.13364,23018203.265946,0
+WMT.US,D,19931230,000000,3.104,3.13364,3.05883,3.05883,15420467.158464,0
+WMT.US,D,19931231,000000,3.07244,3.08885,3.02815,3.02815,22185407.243067,0
+WMT.US,D,19940103,000000,3.07244,3.13364,3.07244,3.08885,21023453.827442,0
+WMT.US,D,19940104,000000,3.08885,3.13364,3.07244,3.1193,17376536.811184,0
+WMT.US,D,19940105,000000,3.1193,3.1193,3.02815,3.08885,24823514.791937,0
+WMT.US,D,19940106,000000,3.07244,3.07244,2.93719,2.98249,42906540.331549,0
+WMT.US,D,19940107,000000,2.93719,2.98249,2.92107,2.95158,31406902.150176,0
+WMT.US,D,19940110,000000,2.98249,3.01206,2.95158,3.01206,18667957.122719,0
+WMT.US,D,19940111,000000,3.01206,3.1193,2.99757,3.08885,26714058.793421,0
+WMT.US,D,19940112,000000,3.1193,3.1193,3.05883,3.08885,20219855.715416,0
+WMT.US,D,19940113,000000,3.07244,3.08885,3.02815,3.08885,16602161.174455,0
+WMT.US,D,19940114,000000,3.08885,3.1193,3.04238,3.104,19249716.822146,0
+WMT.US,D,19940117,000000,3.08885,3.104,3.04238,3.05883,14391904.80849,0
+WMT.US,D,19940118,000000,3.07244,3.07244,3.02815,3.02815,14889215.024041,0
+WMT.US,D,19940119,000000,3.02815,3.07244,3.01206,3.07244,20878210.418127,0
+WMT.US,D,19940120,000000,3.07244,3.104,3.04238,3.07244,13973538.57107,0
+WMT.US,D,19940121,000000,3.07244,3.07244,3.02815,3.05883,25133739.140376,0
+WMT.US,D,19940124,000000,3.05883,3.05883,2.98249,3.01206,12974978.617451,0
+WMT.US,D,19940125,000000,3.02815,3.05883,2.99757,2.99757,12813151.138675,0
+WMT.US,D,19940126,000000,3.01206,3.07244,3.01206,3.07244,14382444.427447,0
+WMT.US,D,19940127,000000,3.08885,3.14992,3.04238,3.14992,25874952.779292,0
+WMT.US,D,19940128,000000,3.19486,3.22613,3.08885,3.20984,26394370.993385,0
+WMT.US,D,19940131,000000,3.24045,3.27042,3.19486,3.20984,21889405.707024,0
+WMT.US,D,19940201,000000,3.28575,3.33163,3.24045,3.27042,31369794.488732,0
+WMT.US,D,19940202,000000,3.28575,3.39253,3.27042,3.36157,32963547.821447,0
+WMT.US,D,19940203,000000,3.39253,3.40783,3.30103,3.40783,41467503.071411,0
+WMT.US,D,19940204,000000,3.39253,3.39253,3.28575,3.31632,27847606.501474,0
+WMT.US,D,19940207,000000,3.27042,3.31632,3.24045,3.27042,20507204.426473,0
+WMT.US,D,19940208,000000,3.28575,3.28575,3.22613,3.24045,14312171.697636,0
+WMT.US,D,19940209,000000,3.24045,3.30103,3.24045,3.27042,15669909.863687,0
+WMT.US,D,19940210,000000,3.30103,3.33163,3.24045,3.25576,15804885.3359,0
+WMT.US,D,19940211,000000,3.25576,3.33163,3.24045,3.28575,11621987.529976,0
+WMT.US,D,19940214,000000,3.27042,3.33163,3.25576,3.30103,11155465.772951,0
+WMT.US,D,19940215,000000,3.31632,3.33163,3.27042,3.28575,12359264.716929,0
+WMT.US,D,19940216,000000,3.31632,3.33163,3.28575,3.31632,11008644.098186,0
+WMT.US,D,19940217,000000,3.33163,3.36157,3.28575,3.36157,16321936.151816,0
+WMT.US,D,19940218,000000,3.36157,3.40783,3.33163,3.36157,24710631.96549,0
+WMT.US,D,19940222,000000,3.36157,3.4391,3.3463,3.42283,19316817.668279,0
+WMT.US,D,19940223,000000,3.45313,3.5267,3.40783,3.5124,44314770.709828,0
+WMT.US,D,19940224,000000,3.48307,3.5124,3.40783,3.40783,24818776.925027,0
+WMT.US,D,19940225,000000,3.45313,3.48307,3.40783,3.4391,14358748.951787,0
+WMT.US,D,19940228,000000,3.46877,3.48307,3.4391,3.4391,11829581.636291,0
+WMT.US,D,19940301,000000,3.4391,3.45313,3.36157,3.39253,15664376.722941,0
+WMT.US,D,19940302,000000,3.31632,3.39253,3.31632,3.3463,21366827.891473,0
+WMT.US,D,19940303,000000,3.40783,3.40783,3.36157,3.36157,17805969.330098,0
+WMT.US,D,19940304,000000,3.37787,3.42283,3.3463,3.39253,16240612.493288,0
+WMT.US,D,19940307,000000,3.42283,3.46877,3.40783,3.4391,16565839.575182,0
+WMT.US,D,19940308,000000,3.4391,3.4958,3.42283,3.46877,15919340.286689,0
+WMT.US,D,19940309,000000,3.46877,3.54133,3.46877,3.5267,23401049.319041,0
+WMT.US,D,19940310,000000,3.5267,3.5267,3.4391,3.4391,16355082.796853,0
+WMT.US,D,19940311,000000,3.45313,3.46877,3.40783,3.42283,11706446.225519,0
+WMT.US,D,19940314,000000,3.42283,3.4391,3.39253,3.39253,12139809.055285,0
+WMT.US,D,19940315,000000,3.38313,3.4121,3.35213,3.36713,14174819.615579,0
+WMT.US,D,19940316,000000,3.3372,3.35213,3.27629,3.3372,18083811.601782,0
+WMT.US,D,19940317,000000,3.32223,3.3372,3.27629,3.30624,18295369.795058,0
+WMT.US,D,19940318,000000,3.29127,3.30624,3.23134,3.24567,62698563.287392,0
+WMT.US,D,19940321,000000,3.24567,3.27629,3.23134,3.24567,10160854.553517,0
+WMT.US,D,19940322,000000,3.27629,3.39777,3.26098,3.35213,19267093.09489,0
+WMT.US,D,19940323,000000,3.35213,3.4121,3.30624,3.32223,22680353.130995,0
+WMT.US,D,19940324,000000,3.29127,3.36713,3.27629,3.32223,18322200.307734,0
+WMT.US,D,19940325,000000,3.30624,3.39777,3.29127,3.30624,13428082.047582,0
+WMT.US,D,19940328,000000,3.30624,3.30624,3.24567,3.29127,12219545.236695,0
+WMT.US,D,19940329,000000,3.27629,3.30624,3.23134,3.23134,11411233.822202,0
+WMT.US,D,19940330,000000,3.24567,3.26098,3.15448,3.15448,22728502.509487,0
+WMT.US,D,19940331,000000,3.15448,3.16946,2.95653,3.13917,29200591.447839,0
+WMT.US,D,19940404,000000,3.04828,3.09374,3.00291,3.07791,27850766.102933,0
+WMT.US,D,19940405,000000,3.07791,3.18476,3.07791,3.18476,35577179.973596,0
+WMT.US,D,19940406,000000,3.18476,3.19942,3.12288,3.13917,21407881.216544,0
+WMT.US,D,19940407,000000,3.23134,3.27629,3.18476,3.23134,37095934.991811,0
+WMT.US,D,19940408,000000,3.23134,3.23134,3.10856,3.12288,17369443.828318,0
+WMT.US,D,19940411,000000,3.13917,3.15448,3.09374,3.12288,14361122.491075,0
+WMT.US,D,19940412,000000,3.12288,3.15448,3.09374,3.12288,13670413.346608,0
+WMT.US,D,19940413,000000,3.12288,3.13917,3.03265,3.07791,15497025.315084,0
+WMT.US,D,19940414,000000,3.06365,3.07791,3.00291,3.01805,16397702.105155,0
+WMT.US,D,19940415,000000,3.03265,3.06365,2.97204,2.9876,29061682.594219,0
+WMT.US,D,19940418,000000,2.9876,3.00291,2.92693,2.95653,18506915.706113,0
+WMT.US,D,19940419,000000,2.94152,2.9876,2.91107,2.91107,21956500.412045,0
+WMT.US,D,19940420,000000,2.92693,2.92693,2.85076,2.91107,31189829.239483,0
+WMT.US,D,19940421,000000,2.92693,3.12288,2.92693,3.10856,25754973.899423,0
+WMT.US,D,19940422,000000,3.12288,3.13917,3.03265,3.07791,16816068.342576,0
+WMT.US,D,19940425,000000,3.04828,3.10856,3.03265,3.07791,11026794.150878,0
+WMT.US,D,19940426,000000,3.06365,3.10856,3.04828,3.07791,13645154.958273,0
+WMT.US,D,19940428,000000,3.09374,3.12288,3.06365,3.12288,18868445.963947,0
+WMT.US,D,19940429,000000,3.10856,3.10856,3.04828,3.06365,13038124.588289,0
+WMT.US,D,19940502,000000,3.06365,3.10856,3.03265,3.06365,15844360.395521,0
+WMT.US,D,19940503,000000,3.04828,3.06365,3.00291,3.03265,15139449.932545,0
+WMT.US,D,19940504,000000,3.01805,3.03265,3.00291,3.03265,15292590.810227,0
+WMT.US,D,19940505,000000,3.04828,3.10856,3.04828,3.06365,14588454.1272,0
+WMT.US,D,19940506,000000,3.03265,3.04828,2.9876,3.00291,16880807.931641,0
+WMT.US,D,19940509,000000,2.9876,3.00291,2.95653,2.97204,11882493.446136,0
+WMT.US,D,19940510,000000,2.9876,3.00291,2.94152,2.97204,15741739.365063,0
+WMT.US,D,19940511,000000,2.95653,2.97204,2.86502,2.91107,24001766.627219,0
+WMT.US,D,19940512,000000,2.94152,2.97204,2.89641,2.92693,13163633.538349,0
+WMT.US,D,19940513,000000,2.91107,2.92693,2.86502,2.91107,14808689.709904,0
+WMT.US,D,19940516,000000,2.89641,2.92693,2.72846,2.75918,43868787.897561,0
+WMT.US,D,19940517,000000,2.77412,2.86502,2.71319,2.86502,70208684.168426,0
+WMT.US,D,19940518,000000,2.88071,2.97204,2.85076,2.92693,31209548.345961,0
+WMT.US,D,19940519,000000,2.92693,2.94152,2.86502,2.88071,17494943.566712,0
+WMT.US,D,19940520,000000,2.86502,2.89641,2.81981,2.81981,26503292.803426,0
+WMT.US,D,19940523,000000,2.81981,2.83548,2.78992,2.78992,19861488.129595,0
+WMT.US,D,19940524,000000,2.78992,2.86502,2.78992,2.83548,18026984.833862,0
+WMT.US,D,19940525,000000,2.81981,2.86502,2.78992,2.85076,24233848.412475,0
+WMT.US,D,19940526,000000,2.86502,2.92693,2.83548,2.86502,23240812.387938,0
+WMT.US,D,19940527,000000,2.86502,2.91107,2.85076,2.88071,10619475.771618,0
+WMT.US,D,19940531,000000,2.86502,2.88071,2.83548,2.85076,19589154.434215,0
+WMT.US,D,19940601,000000,2.86502,2.86502,2.77412,2.77412,35710586.392025,0
+WMT.US,D,19940602,000000,2.74381,2.75918,2.71319,2.75918,50051169.938347,0
+WMT.US,D,19940603,000000,2.77412,2.89641,2.77412,2.89641,25968110.358151,0
+WMT.US,D,19940606,000000,3.00291,3.01805,2.86502,2.88071,26207294.337939,0
+WMT.US,D,19940607,000000,2.88638,2.94654,2.88638,2.91596,16359817.593208,0
+WMT.US,D,19940608,000000,2.9919,3.0076,2.96109,2.9919,22728502.509487,0
+WMT.US,D,19940609,000000,3.0076,3.09912,2.9919,3.09912,21859391.028447,0
+WMT.US,D,19940610,000000,3.08335,3.08335,2.96109,2.97722,16684252.471821,0
+WMT.US,D,19940613,000000,2.9919,3.11377,2.94654,2.9919,12456352.60664,0
+WMT.US,D,19940614,000000,3.02226,3.05339,2.9919,3.02226,11948780.5951,0
+WMT.US,D,19940615,000000,3.0076,3.0076,2.96109,2.9919,16816068.342576,0
+WMT.US,D,19940616,000000,2.9919,3.0373,2.97722,3.02226,14203243.746483,0
+WMT.US,D,19940617,000000,3.0373,3.0373,2.93136,2.93136,44031395.297398,0
+WMT.US,D,19940620,000000,2.93136,2.9919,2.93136,2.97722,12272438.623208,0
+WMT.US,D,19940621,000000,2.96109,2.97722,2.9014,2.9014,17753072.873029,0
+WMT.US,D,19940622,000000,2.91596,2.94654,2.91596,2.94654,8097422.9328745,0
+WMT.US,D,19940623,000000,2.94654,2.97722,2.91596,2.94654,7781668.5142452,0
+WMT.US,D,19940624,000000,2.93136,2.94654,2.85587,2.85587,13979071.711816,0
+WMT.US,D,19940627,000000,2.85587,2.94654,2.8248,2.91596,11726177.614218,0
+WMT.US,D,19940628,000000,2.94654,2.97722,2.93136,2.94654,13628577.029921,0
+WMT.US,D,19940629,000000,2.97722,3.02226,2.96109,2.9919,16954218.769024,0
+WMT.US,D,19940630,000000,2.97722,3.0076,2.93136,2.94654,13654630.692092,0
+WMT.US,D,19940701,000000,3.0076,3.0076,2.96109,2.9919,13444653.834823,0
+WMT.US,D,19940705,000000,2.97722,2.9919,2.91596,2.94654,12675795.986063,0
+WMT.US,D,19940706,000000,2.93136,2.94654,2.9014,2.9014,8993380.2793676,0
+WMT.US,D,19940707,000000,2.94654,3.0076,2.93136,3.0076,17434149.641275,0
+WMT.US,D,19940708,000000,2.9919,3.02226,2.94654,2.96109,16525578.453392,0
+WMT.US,D,19940711,000000,2.96109,2.97722,2.9014,2.93136,12220325.157755,0
+WMT.US,D,19940712,000000,2.96109,3.0076,2.91596,3.0076,18297740.263791,0
+WMT.US,D,19940713,000000,2.9919,3.06817,2.9919,3.0373,23967818.567235,0
+WMT.US,D,19940714,000000,3.0373,3.09912,3.02226,3.0373,27605259.849672,0
+WMT.US,D,19940715,000000,3.05339,3.08335,3.0373,3.06817,24064924.880278,0
+WMT.US,D,19940718,000000,3.08335,3.16001,3.06817,3.14471,18083028.610167,0
+WMT.US,D,19940719,000000,3.16001,3.18965,3.09912,3.1281,17483880.355775,0
+WMT.US,D,19940720,000000,3.1281,3.14471,3.09912,3.09912,12112987.754275,0
+WMT.US,D,19940721,000000,3.09912,3.14471,3.06817,3.1281,14163771.757418,0
+WMT.US,D,19940722,000000,3.1281,3.14471,3.08335,3.08335,14866314.822217,0
+WMT.US,D,19940725,000000,3.09912,3.11377,3.0373,3.0373,13218099.049203,0
+WMT.US,D,19940726,000000,3.02226,3.06817,3.0076,3.05339,9630382.3401536,0
+WMT.US,D,19940727,000000,3.0373,3.06817,3.02226,3.02226,17884102.681614,0
+WMT.US,D,19940728,000000,3.0373,3.05339,3.0076,3.0076,6293689.6723348,0
+WMT.US,D,19940729,000000,3.02226,3.05339,3.0076,3.0373,13485701.018784,0
+WMT.US,D,19940801,000000,3.0373,3.06817,3.0373,3.06817,11525673.420214,0
+WMT.US,D,19940802,000000,3.08335,3.09912,3.0373,3.0373,12423199.820492,0
+WMT.US,D,19940803,000000,3.0373,3.05339,3.0076,3.0373,10683417.016292,0
+WMT.US,D,19940804,000000,3.02226,3.0373,2.94654,2.96109,20572727.007154,0
+WMT.US,D,19940805,000000,2.94654,2.97722,2.91596,2.97722,14317710.979493,0
+WMT.US,D,19940808,000000,2.9919,3.0076,2.94654,2.96109,8885207.684832,0
+WMT.US,D,19940809,000000,2.94654,2.96109,2.91596,2.93136,8645252.9956498,0
+WMT.US,D,19940810,000000,2.93136,2.96109,2.91596,2.93136,27432390.653846,0
+WMT.US,D,19940811,000000,2.94654,2.94654,2.91596,2.93136,11880896.757353,0
+WMT.US,D,19940812,000000,2.93136,2.93136,2.88638,2.91596,19253683.979663,0
+WMT.US,D,19940815,000000,2.91596,2.91596,2.87046,2.88638,16617154.696244,0
+WMT.US,D,19940816,000000,2.91596,3.0076,2.88638,2.94654,38028984.646973,0
+WMT.US,D,19940817,000000,2.96109,2.9919,2.93136,2.96109,21614707.684021,0
+WMT.US,D,19940818,000000,2.94654,2.96109,2.93136,2.93136,13329406.680754,0
+WMT.US,D,19940819,000000,2.96109,2.97722,2.91596,2.93136,26001253.932633,0
+WMT.US,D,19940822,000000,2.93136,2.96109,2.91596,2.91596,12838412.597565,0
+WMT.US,D,19940823,000000,2.94654,2.96109,2.87046,2.93136,15162347.063813,0
+WMT.US,D,19940824,000000,2.93136,3.0076,2.91596,2.9919,27636060.59042,0
+WMT.US,D,19940825,000000,3.0076,3.0076,2.91596,2.93136,18236163.346739,0
+WMT.US,D,19940826,000000,2.96109,3.0076,2.94654,3.0076,20784275.988764,0
+WMT.US,D,19940829,000000,3.02226,3.0373,2.97722,2.97722,15071544.60091,0
+WMT.US,D,19940830,000000,2.99757,3.02815,2.98249,2.99757,13168365.264147,0
+WMT.US,D,19940831,000000,2.99757,3.05883,2.98249,2.99757,22327512.54481,0
+WMT.US,D,19940901,000000,3.01206,3.01206,2.96666,2.99757,10956536.773843,0
+WMT.US,D,19940902,000000,3.02815,3.02815,2.95158,2.98249,14269546.248223,0
+WMT.US,D,19940906,000000,2.99757,3.01206,2.96666,3.01206,9095193.753767,0
+WMT.US,D,19940907,000000,3.01206,3.02815,2.96666,2.96666,14500049.768028,0
+WMT.US,D,19940908,000000,2.98249,3.05883,2.96666,3.05883,30207847.214218,0
+WMT.US,D,19940909,000000,3.02815,3.05883,2.99757,3.02815,22835069.203573,0
+WMT.US,D,19940912,000000,3.04238,3.08885,3.04238,3.05883,17101037.373235,0
+WMT.US,D,19940913,000000,3.08885,3.1649,3.07244,3.1649,43096773.517897,0
+WMT.US,D,19940914,000000,3.14992,3.1649,3.07244,3.08885,41036492.287047,0
+WMT.US,D,19940915,000000,3.104,3.104,3.05883,3.07244,31239541.530653,0
+WMT.US,D,19940916,000000,3.05883,3.08885,3.01206,3.02815,45179159.676735,0
+WMT.US,D,19940919,000000,3.02815,3.02815,2.93719,2.95158,28407279.696247,0
+WMT.US,D,19940920,000000,2.92107,2.93719,2.86027,2.86027,38810462.478234,0
+WMT.US,D,19940921,000000,2.86027,2.90592,2.84509,2.90592,32727535.72534,0
+WMT.US,D,19940922,000000,2.92107,2.93719,2.89156,2.90592,15233381.291353,0
+WMT.US,D,19940923,000000,2.90592,2.93719,2.79933,2.87554,11693810.890241,0
+WMT.US,D,19940926,000000,2.90592,2.90592,2.86027,2.87554,14796060.515737,0
+WMT.US,D,19940927,000000,2.87554,2.89156,2.84509,2.87554,14642145.858105,0
+WMT.US,D,19940928,000000,2.86027,2.92107,2.84509,2.87554,21953343.881142,0
+WMT.US,D,19940929,000000,2.87554,2.89156,2.84509,2.86027,12083786.772867,0
+WMT.US,D,19940930,000000,2.86027,2.87554,2.84509,2.84509,15517551.97762,0
+WMT.US,D,19941003,000000,2.87554,2.87554,2.81447,2.82995,14509528.572403,0
+WMT.US,D,19941004,000000,2.84509,2.86027,2.76927,2.76927,26767738.242105,0
+WMT.US,D,19941005,000000,2.76927,2.84509,2.73892,2.82995,30761195.064964,0
+WMT.US,D,19941006,000000,2.84509,2.84509,2.76927,2.78442,19438384.025265,0
+WMT.US,D,19941007,000000,2.79933,2.81447,2.75426,2.79933,19383924.655522,0
+WMT.US,D,19941010,000000,2.76927,2.84509,2.76927,2.84509,12293742.136248,0
+WMT.US,D,19941011,000000,2.89156,2.93719,2.87554,2.89156,22620354.479394,0
+WMT.US,D,19941012,000000,2.90592,2.92107,2.87554,2.87554,12777624.813239,0
+WMT.US,D,19941013,000000,2.92107,2.95158,2.90592,2.95158,25365811.713966,0
+WMT.US,D,19941014,000000,2.96666,2.96666,2.92107,2.93719,11560425.965701,0
+WMT.US,D,19941017,000000,2.92107,2.93719,2.86027,2.89156,10921025.801184,0
+WMT.US,D,19941018,000000,2.89156,2.89156,2.86027,2.89156,10831037.035449,0
+WMT.US,D,19941019,000000,2.87554,2.93719,2.84509,2.90592,21278414.320634,0
+WMT.US,D,19941020,000000,2.87554,2.90592,2.86027,2.86027,14211933.418132,0
+WMT.US,D,19941021,000000,2.87554,2.89156,2.84509,2.87554,18356145.297163,0
+WMT.US,D,19941024,000000,2.86027,2.89156,2.84509,2.84509,12552651.363625,0
+WMT.US,D,19941025,000000,2.84509,2.86027,2.81447,2.82995,11740385.073837,0
+WMT.US,D,19941026,000000,2.84509,2.86027,2.81447,2.82995,12188765.989835,0
+WMT.US,D,19941027,000000,2.84509,2.86027,2.82995,2.86027,9946919.7503979,0
+WMT.US,D,19941028,000000,2.86027,2.92107,2.86027,2.90592,15062867.211482,0
+WMT.US,D,19941031,000000,2.90592,2.92107,2.86027,2.86027,11903004.755895,0
+WMT.US,D,19941101,000000,2.86027,2.89156,2.84509,2.87554,14001944.278642,0
+WMT.US,D,19941102,000000,2.89156,2.93719,2.86027,2.90592,23028471.203047,0
+WMT.US,D,19941103,000000,2.87554,2.89156,2.84509,2.86027,23748369.046701,0
+WMT.US,D,19941104,000000,2.87554,2.93719,2.86027,2.89156,24580375.936854,0
+WMT.US,D,19941107,000000,2.89156,2.93719,2.86027,2.90592,13558331.935107,0
+WMT.US,D,19941108,000000,2.92107,2.93719,2.89156,2.90592,13511739.328179,0
+WMT.US,D,19941109,000000,2.93719,2.96666,2.90592,2.92107,33030657.879244,0
+WMT.US,D,19941110,000000,2.93719,2.98249,2.92107,2.93719,15189963.638659,0
+WMT.US,D,19941111,000000,2.93719,2.95158,2.87554,2.87554,13616746.180145,0
+WMT.US,D,19941114,000000,2.89156,2.93719,2.84509,2.86027,29063245.506893,0
+WMT.US,D,19941115,000000,2.87554,2.89156,2.82995,2.86027,20207241.874025,0
+WMT.US,D,19941116,000000,2.84509,2.87554,2.82995,2.84509,21913079.688796,0
+WMT.US,D,19941117,000000,2.86027,2.86027,2.73892,2.75426,51402591.972034,0
+WMT.US,D,19941118,000000,2.75426,2.81447,2.75426,2.76927,46334793.889445,0
+WMT.US,D,19941121,000000,2.79933,2.84509,2.78442,2.82995,24892187.76241,0
+WMT.US,D,19941122,000000,2.84509,2.90592,2.84509,2.86027,25885997.566897,0
+WMT.US,D,19941123,000000,2.82995,2.86027,2.79933,2.86027,23378935.179388,0
+WMT.US,D,19941125,000000,2.86027,2.90592,2.84509,2.87554,9758261.7589457,0
+WMT.US,D,19941128,000000,2.89156,2.90592,2.87554,2.89156,22786118.410134,0
+WMT.US,D,19941129,000000,2.88071,2.91107,2.86502,2.88071,16958953.565379,0
+WMT.US,D,19941130,000000,2.89641,2.89641,2.80461,2.83548,22389857.1007,0
+WMT.US,D,19941201,000000,2.81981,2.83548,2.72846,2.74381,39370915.594066,0
+WMT.US,D,19941202,000000,2.72846,2.74381,2.68309,2.74381,37582974.199705,0
+WMT.US,D,19941205,000000,2.77412,2.80461,2.72846,2.74381,13988522.881193,0
+WMT.US,D,19941206,000000,2.74381,2.74381,2.68309,2.72846,20457470.641419,0
+WMT.US,D,19941207,000000,2.71319,2.75918,2.69818,2.72846,21523122.229503,0
+WMT.US,D,19941208,000000,2.72846,2.72846,2.59191,2.60712,32411778.236152,0
+WMT.US,D,19941209,000000,2.62216,2.6377,2.57676,2.62216,59299519.922571,0
+WMT.US,D,19941212,000000,2.65261,2.72846,2.6377,2.71319,30296254.643945,0
+WMT.US,D,19941213,000000,2.71319,2.74381,2.68309,2.72846,20717955.063692,0
+WMT.US,D,19941214,000000,2.74381,2.78992,2.71319,2.75918,27752879.86883,0
+WMT.US,D,19941215,000000,2.74381,2.75918,2.71319,2.75918,20395893.724367,0
+WMT.US,D,19941216,000000,2.77412,2.80461,2.71319,2.80461,74869160.801201,0
+WMT.US,D,19941219,000000,2.77412,2.78992,2.74381,2.75918,14758958.995405,0
+WMT.US,D,19941220,000000,2.75918,2.75918,2.69818,2.69818,22713505.917143,0
+WMT.US,D,19941221,000000,2.69818,2.77412,2.69818,2.74381,22644839.08778,0
+WMT.US,D,19941222,000000,2.75918,2.78992,2.69818,2.69818,19568633.91279,0
+WMT.US,D,19941223,000000,2.71319,2.72846,2.66766,2.68309,18765831.0746,0
+WMT.US,D,19941227,000000,2.68309,2.68309,2.56142,2.59191,24528271.683067,0
+WMT.US,D,19941228,000000,2.59191,2.66766,2.59191,2.62216,29593699.296925,0
+WMT.US,D,19941229,000000,2.6377,2.65261,2.62216,2.65261,19034222.176908,0
+WMT.US,D,19941230,000000,2.6377,2.6377,2.56142,2.59191,34571514.754893,0
+WMT.US,D,19950103,000000,2.60712,2.62216,2.50072,2.54635,45022849.985929,0
+WMT.US,D,19950104,000000,2.54635,2.6377,2.5158,2.6377,30737521.08319,0
+WMT.US,D,19950105,000000,2.68309,2.71319,2.6377,2.66766,38014777.187352,0
+WMT.US,D,19950106,000000,2.68309,2.71319,2.62216,2.68309,34024473.824844,0
+WMT.US,D,19950109,000000,2.66766,2.68309,2.6377,2.66766,17978037.110977,0
+WMT.US,D,19950110,000000,2.68309,2.68309,2.62216,2.62216,21310784.115167,0
+WMT.US,D,19950111,000000,2.6377,2.68309,2.62216,2.68309,22647200.344847,0
+WMT.US,D,19950112,000000,2.68309,2.68309,2.60712,2.62216,13877230.602418,0
+WMT.US,D,19950113,000000,2.66766,2.68309,2.62216,2.68309,23180807.595227,0
+WMT.US,D,19950116,000000,2.68309,2.69818,2.6377,2.6377,22433283.96506,0
+WMT.US,D,19950117,000000,2.62216,2.65261,2.60712,2.62216,26591712.515375,0
+WMT.US,D,19950118,000000,2.62216,2.6377,2.56142,2.59191,22638519.884864,0
+WMT.US,D,19950119,000000,2.57676,2.59191,2.56142,2.57676,16348766.664492,0
+WMT.US,D,19950120,000000,2.57676,2.6377,2.56142,2.59191,35107501.685672,0
+WMT.US,D,19950123,000000,2.56142,2.65261,2.54635,2.62216,24531443.566746,0
+WMT.US,D,19950124,000000,2.6377,2.65261,2.60712,2.6377,16245356.501309,0
+WMT.US,D,19950125,000000,2.6377,2.68309,2.62216,2.65261,29527402.936295,0
+WMT.US,D,19950126,000000,2.66766,2.69818,2.65261,2.66766,19088699.969983,0
+WMT.US,D,19950127,000000,2.71319,2.74381,2.69818,2.74381,24750883.875614,0
+WMT.US,D,19950130,000000,2.75918,2.78992,2.74381,2.77412,19522870.355806,0
+WMT.US,D,19950131,000000,2.78992,2.83548,2.77412,2.78992,34032368.222658,0
+WMT.US,D,19950201,000000,2.81981,2.86502,2.78992,2.86502,37238823.285172,0
+WMT.US,D,19950202,000000,2.85076,2.89641,2.80461,2.89641,29967091.110088,0
+WMT.US,D,19950203,000000,2.91107,2.94152,2.89641,2.92693,35605604.104502,0
+WMT.US,D,19950206,000000,2.94152,2.95653,2.92693,2.94152,16992889.343142,0
+WMT.US,D,19950207,000000,2.94152,2.95653,2.91107,2.92693,17595989.402273,0
+WMT.US,D,19950208,000000,2.91107,2.94152,2.89641,2.94152,26090459.706752,0
+WMT.US,D,19950209,000000,2.94152,2.94152,2.89641,2.91107,17281014.904703,0
+WMT.US,D,19950210,000000,2.91107,2.92693,2.86502,2.88071,16367718.132131,0
+WMT.US,D,19950213,000000,2.88071,2.91107,2.86502,2.89641,13570162.784883,0
+WMT.US,D,19950214,000000,2.91107,2.92693,2.89641,2.91107,13508579.72672,0
+WMT.US,D,19950215,000000,2.92693,2.94152,2.89641,2.91107,16979480.227914,0
+WMT.US,D,19950216,000000,2.91107,2.92693,2.91107,2.92693,13537814.484238,0
+WMT.US,D,19950217,000000,2.91107,2.92693,2.86502,2.88071,26152822.685974,0
+WMT.US,D,19950221,000000,2.88071,2.91107,2.86502,2.89641,22890320.776598,0
+WMT.US,D,19950222,000000,2.89641,2.92693,2.89641,2.89641,16143524.603577,0
+WMT.US,D,19950223,000000,2.91107,2.91107,2.86502,2.89641,21099222.851336,0
+WMT.US,D,19950224,000000,2.89641,2.89641,2.86502,2.89641,22244613.691386,0
+WMT.US,D,19950227,000000,2.88071,2.89641,2.83548,2.85076,15395205.699574,0
+WMT.US,D,19950228,000000,2.88071,2.95653,2.88071,2.89641,41916657.76736,0
+WMT.US,D,19950301,000000,2.91107,2.97204,2.89641,2.97204,37381696.225754,0
+WMT.US,D,19950302,000000,2.9876,3.03265,2.97204,3.03265,35799779.883923,0
+WMT.US,D,19950303,000000,3.01805,3.04828,3.00291,3.04828,23244758.051566,0
+WMT.US,D,19950306,000000,3.03265,3.03265,2.97204,2.97204,16482965.286201,0
+WMT.US,D,19950307,000000,2.97204,3.00291,2.95653,2.9876,15889344.031444,0
+WMT.US,D,19950308,000000,3.00291,3.01805,2.97204,2.9876,15225483.822984,0
+WMT.US,D,19950309,000000,2.97204,2.9876,2.92693,2.95653,12276372.004616,0
+WMT.US,D,19950310,000000,2.95653,3.01805,2.91107,3.01805,24261471.128432,0
+WMT.US,D,19950313,000000,3.01805,3.03265,2.9876,3.01805,11600668.664159,0
+WMT.US,D,19950314,000000,3.03265,3.04828,3.00291,3.03265,20576672.670783,0
+WMT.US,D,19950315,000000,3.02528,3.0402,3.0092,3.0092,23911780.93204,0
+WMT.US,D,19950316,000000,3.0092,3.0402,3.0092,3.02528,16100889.942499,0
+WMT.US,D,19950317,000000,3.02528,3.0402,2.98034,2.98034,38140273.855189,0
+WMT.US,D,19950320,000000,2.96393,3.02528,2.96393,3.0092,16304562.949628,0
+WMT.US,D,19950321,000000,2.9948,3.02528,2.96393,2.96393,17233660.800047,0
+WMT.US,D,19950322,000000,2.98034,3.0092,2.94878,2.96393,19247355.56508,0
+WMT.US,D,19950323,000000,2.98034,3.0092,2.94878,2.94878,16294301.153638,0
+WMT.US,D,19950324,000000,2.96393,3.0092,2.96393,3.0092,15743311.489404,0
+WMT.US,D,19950327,000000,3.0092,3.0092,2.96393,2.9948,14553738.428378,0
+WMT.US,D,19950328,000000,2.9948,3.07042,2.98034,3.0402,44822342.721368,0
+WMT.US,D,19950329,000000,3.05661,3.14731,3.0402,3.11638,47734359.160517,0
+WMT.US,D,19950330,000000,3.13103,3.16229,3.11638,3.11638,26331212.740326,0
+WMT.US,D,19950331,000000,3.10139,3.14731,3.08628,3.13103,22089888.407141,0
+WMT.US,D,19950403,000000,3.13103,3.19258,3.13103,3.17695,32344689.672242,0
+WMT.US,D,19950404,000000,3.17695,3.17695,3.13103,3.16229,25203984.23519,0
+WMT.US,D,19950405,000000,3.16229,3.17695,3.14731,3.17695,18384557.145846,0
+WMT.US,D,19950406,000000,3.13103,3.14731,3.08628,3.10139,25601826.88063,0
+WMT.US,D,19950407,000000,3.10139,3.10139,3.05661,3.07042,18774511.534584,0
+WMT.US,D,19950410,000000,3.07042,3.10139,3.05661,3.10139,12951283.141791,0
+WMT.US,D,19950411,000000,3.10139,3.11638,3.07042,3.07042,19933323.772082,0
+WMT.US,D,19950412,000000,3.07042,3.08628,3.02528,3.0402,16846853.730546,0
+WMT.US,D,19950413,000000,3.07042,3.10139,3.0402,3.10139,18139069.315917,0
+WMT.US,D,19950417,000000,3.10139,3.13103,3.08628,3.10139,24180948.884851,0
+WMT.US,D,19950418,000000,3.11638,3.13103,3.08628,3.08628,21006074.484143,0
+WMT.US,D,19950419,000000,3.08628,3.10139,3.0402,3.05661,21815193.454694,0
+WMT.US,D,19950420,000000,3.07042,3.07042,2.9948,3.02528,19574151.700759,0
+WMT.US,D,19950421,000000,3.0402,3.0402,2.96393,2.9948,43555413.159329,0
+WMT.US,D,19950424,000000,2.98034,2.9948,2.94878,2.98034,29039565.38401,0
+WMT.US,D,19950425,000000,2.96393,2.98034,2.87046,2.9014,42528422.933696,0
+WMT.US,D,19950426,000000,2.9014,2.93413,2.87046,2.9014,26789840.099537,0
+WMT.US,D,19950427,000000,2.87046,2.93413,2.85587,2.9181,24615911.473956,0
+WMT.US,D,19950428,000000,2.9181,2.93413,2.88638,2.9014,18863717.308703,0
+WMT.US,D,19950501,000000,2.87046,2.88638,2.77927,2.81017,31134559.24313,0
+WMT.US,D,19950502,000000,2.81017,2.85587,2.795,2.8248,26655641.477828,0
+WMT.US,D,19950503,000000,2.85587,2.9181,2.85587,2.87046,23940198.921833,0
+WMT.US,D,19950504,000000,2.93413,2.93413,2.88638,2.9014,40131099.123955,0
+WMT.US,D,19950505,000000,2.9181,2.93413,2.9014,2.93413,25550533.253456,0
+WMT.US,D,19950508,000000,2.9014,2.94878,2.9014,2.9181,20286185.852154,0
+WMT.US,D,19950509,000000,2.9181,2.93413,2.85587,2.87046,22351969.518198,0
+WMT.US,D,19950510,000000,2.9014,2.9014,2.84017,2.87046,25550533.253456,0
+WMT.US,D,19950511,000000,2.87046,2.98034,2.84017,2.98034,26489883.688199,0
+WMT.US,D,19950512,000000,2.98034,3.11638,2.96393,3.08628,49662020.035107,0
+WMT.US,D,19950515,000000,3.11638,3.13103,3.07042,3.13103,28079694.427842,0
+WMT.US,D,19950516,000000,3.11638,3.13103,2.9948,3.07042,32757535.051139,0
+WMT.US,D,19950517,000000,3.0402,3.05661,3.0092,3.0402,26114139.829635,0
+WMT.US,D,19950518,000000,3.0402,3.05661,2.9948,2.9948,21886239.964455,0
+WMT.US,D,19950519,000000,2.9948,3.0402,2.98034,3.02528,39033842.309619,0
+WMT.US,D,19950522,000000,3.0402,3.05661,3.0092,3.0092,14997353.842467,0
+WMT.US,D,19950523,000000,3.02528,3.02528,2.98034,3.02528,17084468.656549,0
+WMT.US,D,19950524,000000,3.02528,3.08628,2.93413,2.93413,23569969.780683,0
+WMT.US,D,19950525,000000,2.93413,2.96393,2.88638,2.94878,23443674.768454,0
+WMT.US,D,19950526,000000,2.93413,2.94878,2.9014,2.9014,15583065.346634,0
+WMT.US,D,19950530,000000,2.9181,2.93413,2.88638,2.9181,17086046.922001,0
+WMT.US,D,19950531,000000,2.93413,3.05661,2.9181,3.0402,27655798.12023,0
+WMT.US,D,19950601,000000,3.05661,3.05661,3.0092,3.02528,23536040.144031,0
+WMT.US,D,19950602,000000,3.0402,3.05661,2.9948,3.0402,14402964.948872,0
+WMT.US,D,19950605,000000,3.0402,3.05661,3.02528,3.0402,17490187.27647,0
+WMT.US,D,19950606,000000,3.0402,3.11638,3.0402,3.08628,22048058.231565,0
+WMT.US,D,19950607,000000,3.08628,3.11638,3.07042,3.10139,20770854.591316,0
+WMT.US,D,19950608,000000,3.09081,3.12191,3.0614,3.07567,14406115.338665,0
+WMT.US,D,19950609,000000,3.07567,3.07567,3.0301,3.0614,15789882.602445,0
+WMT.US,D,19950612,000000,3.07567,3.13656,3.0614,3.12191,21178176.041131,0
+WMT.US,D,19950613,000000,3.13656,3.19942,3.13656,3.19942,49789110.321175,0
+WMT.US,D,19950614,000000,3.19942,3.26098,3.18151,3.24567,41697211.317382,0
+WMT.US,D,19950615,000000,3.24567,3.24567,3.19942,3.2144,21909929.299004,0
+WMT.US,D,19950616,000000,3.2144,3.24567,3.19942,3.24567,52623751.835979,0
+WMT.US,D,19950619,000000,3.24567,3.29127,3.23134,3.29127,39899791.118646,0
+WMT.US,D,19950620,000000,3.27629,3.29127,3.23134,3.26098,34994628.070889,0
+WMT.US,D,19950621,000000,3.27629,3.29127,3.26098,3.29127,22866649.865381,0
+WMT.US,D,19950622,000000,3.29127,3.30624,3.26098,3.29127,25046903.834989,0
+WMT.US,D,19950623,000000,3.27629,3.29127,3.23134,3.29127,16584809.466154,0
+WMT.US,D,19950626,000000,3.24567,3.29127,3.1522,3.1522,20601148.067503,0
+WMT.US,D,19950627,000000,3.19942,3.24567,3.1675,3.18151,15308373.464742,0
+WMT.US,D,19950628,000000,3.2144,3.29127,3.19942,3.29127,36418665.668126,0
+WMT.US,D,19950629,000000,3.29127,3.29127,3.23134,3.24567,17596781.605555,0
+WMT.US,D,19950630,000000,3.24567,3.29127,3.23134,3.27629,16981058.493366,0
+WMT.US,D,19950703,000000,3.27629,3.27629,3.24567,3.24567,9907460.0435551,0
+WMT.US,D,19950705,000000,3.26098,3.29127,3.24567,3.24567,15938288.683773,0
+WMT.US,D,19950706,000000,3.26098,3.30624,3.24567,3.30624,31904998.427895,0
+WMT.US,D,19950707,000000,3.29127,3.30624,3.26098,3.27629,17719118.671934,0
+WMT.US,D,19950710,000000,3.24567,3.24567,3.19942,3.2144,15138648.517597,0
+WMT.US,D,19950711,000000,3.23134,3.24567,3.18151,3.18151,18761885.410972,0
+WMT.US,D,19950712,000000,3.18151,3.26098,3.1522,3.24567,22332244.270609,0
+WMT.US,D,19950713,000000,3.24567,3.26098,3.1675,3.1675,15717263.968343,0
+WMT.US,D,19950714,000000,3.13656,3.23134,3.13656,3.18151,24925334.407448,0
+WMT.US,D,19950717,000000,3.19942,3.27629,3.18151,3.27629,21354990.900587,0
+WMT.US,D,19950718,000000,3.27629,3.32223,3.19942,3.27629,36294722.701299,0
+WMT.US,D,19950719,000000,3.26098,3.32223,3.23134,3.29127,29446874.551604,0
+WMT.US,D,19950720,000000,3.3372,3.35213,3.30624,3.3372,29750798.120458,0
+WMT.US,D,19950721,000000,3.36713,3.36713,3.3372,3.36713,43087310.066301,0
+WMT.US,D,19950724,000000,3.36713,3.38313,3.30624,3.30624,19722557.782087,0
+WMT.US,D,19950725,000000,3.30624,3.3372,3.27629,3.30624,16419803.962587,0
+WMT.US,D,19950726,000000,3.30624,3.32223,3.29127,3.29127,18522704.501739,0
+WMT.US,D,19950727,000000,3.30624,3.3372,3.29127,3.32223,12340316.319845,0
+WMT.US,D,19950728,000000,3.32223,3.3372,3.26098,3.26098,14728962.74016,0
+WMT.US,D,19950731,000000,3.27629,3.27629,3.23134,3.26098,17389153.72313,0
+WMT.US,D,19950801,000000,3.26098,3.26098,3.1675,3.18151,25497636.796387,0
+WMT.US,D,19950802,000000,3.2144,3.24567,3.12191,3.1675,23580237.717784,0
+WMT.US,D,19950803,000000,3.10595,3.13656,3.07567,3.12191,19551279.133934,0
+WMT.US,D,19950804,000000,3.13656,3.1675,3.12191,3.13656,14016950.082652,0
+WMT.US,D,19950807,000000,3.1522,3.1522,3.04561,3.10595,20850578.490505,0
+WMT.US,D,19950808,000000,3.13656,3.1522,3.0614,3.12191,13462806.958071,0
+WMT.US,D,19950809,000000,3.12191,3.12191,3.04561,3.0614,19023183.530413,0
+WMT.US,D,19950810,000000,3.07567,3.10595,3.0301,3.04561,19978322.760783,0
+WMT.US,D,19950811,000000,3.0301,3.0614,3.0301,3.0301,13669630.354993,0
+WMT.US,D,19950814,000000,3.0301,3.0614,2.98503,3.0149,20400631.591277,0
+WMT.US,D,19950815,000000,3.0149,3.0301,2.96918,3.0301,31961045.274756,0
+WMT.US,D,19950816,000000,3.0301,3.13656,3.0149,3.09081,29431896.382591,0
+WMT.US,D,19950817,000000,3.10595,3.13656,3.07567,3.09081,17938565.121913,0
+WMT.US,D,19950818,000000,3.10595,3.13656,3.09081,3.09081,26756681.172278,0
+WMT.US,D,19950821,000000,3.12191,3.1522,3.10595,3.10595,18125654.059579,0
+WMT.US,D,19950822,000000,3.09081,3.1522,3.09081,3.09081,19213407.505096,0
+WMT.US,D,19950823,000000,3.10595,3.12191,3.0149,3.0301,24678262.170957,0
+WMT.US,D,19950824,000000,3.0614,3.07567,3.0149,3.0149,18690848.112877,0
+WMT.US,D,19950825,000000,3.0301,3.09081,3.0149,3.07567,16969218.431924,0
+WMT.US,D,19950828,000000,3.10595,3.13656,2.98503,3.00001,18753208.021544,0
+WMT.US,D,19950829,000000,3.0149,3.10595,3.0149,3.07567,21321831.973328,0
+WMT.US,D,19950830,000000,3.09081,3.10595,3.0301,3.0614,75025461.280344,0
+WMT.US,D,19950831,000000,3.05339,3.06817,3.00575,3.00575,13937213.901242,0
+WMT.US,D,19950901,000000,3.01997,3.05339,3.01997,3.05339,15099965.661259,0
+WMT.US,D,19950905,000000,3.03479,3.08335,3.03479,3.05339,24470655.78242,0
+WMT.US,D,19950906,000000,3.06817,3.08335,3.03479,3.03479,32472569.091037,0
+WMT.US,D,19950907,000000,3.05339,3.08335,3.03479,3.06817,23220279.584291,0
+WMT.US,D,19950908,000000,3.06817,3.08335,3.01997,3.03479,32054187.500838,0
+WMT.US,D,19950911,000000,3.05339,3.08335,3.03479,3.08335,26613820.513918,0
+WMT.US,D,19950912,000000,3.09912,3.11377,3.08335,3.11377,18337989.10336,0
+WMT.US,D,19950913,000000,3.11377,3.16001,3.09912,3.1281,25923912.784397,0
+WMT.US,D,19950914,000000,3.1281,3.14471,3.11377,3.11377,30887505.42997,0
+WMT.US,D,19950915,000000,3.16001,3.17499,3.1281,3.14471,47275734.871861,0
+WMT.US,D,19950918,000000,3.16001,3.16001,3.1281,3.16001,12867625.861195,0
+WMT.US,D,19950919,000000,3.14471,3.16001,3.08335,3.08335,26819050.292611,0
+WMT.US,D,19950920,000000,3.06817,3.09912,3.03479,3.09912,27862615.37604,0
+WMT.US,D,19950921,000000,3.06817,3.08335,3.03479,3.05339,26789066.319588,0
+WMT.US,D,19950922,000000,3.03479,3.09912,3.01997,3.06817,15291000.262554,0
+WMT.US,D,19950925,000000,3.08335,3.09912,3.03479,3.03479,19979108.822953,0
+WMT.US,D,19950926,000000,3.06817,3.09912,3.05339,3.06817,18985283.665689,0
+WMT.US,D,19950927,000000,3.03479,3.06817,3.01997,3.01997,17813848.375134,0
+WMT.US,D,19950928,000000,3.03479,3.08335,3.01997,3.08335,17636235.171287,0
+WMT.US,D,19950929,000000,3.08335,3.08335,3.01997,3.03479,18765831.0746,0
+WMT.US,D,19951002,000000,3.01997,3.05339,3.00575,3.03479,22737176.82836,0
+WMT.US,D,19951003,000000,3.01997,3.03479,2.97464,2.97464,23431834.707012,0
+WMT.US,D,19951004,000000,2.94428,2.95898,2.88332,2.9294,24006504.494129,0
+WMT.US,D,19951005,000000,2.91387,2.95898,2.89856,2.9294,18482455.66217,0
+WMT.US,D,19951006,000000,2.91387,2.94428,2.88332,2.91387,27940764.080333,0
+WMT.US,D,19951009,000000,2.91387,2.98972,2.89856,2.95898,19688622.004324,0
+WMT.US,D,19951010,000000,2.91387,2.94428,2.89856,2.9294,28106521.869962,0
+WMT.US,D,19951011,000000,2.91387,2.9294,2.79933,2.82222,46641858.636425,0
+WMT.US,D,19951012,000000,2.83799,2.88332,2.80728,2.80728,53604941.657963,0
+WMT.US,D,19951013,000000,2.82222,2.8531,2.80728,2.83799,61538968.058276,0
+WMT.US,D,19951016,000000,2.82222,2.83799,2.71319,2.76175,45700920.724563,0
+WMT.US,D,19951017,000000,2.74381,2.79266,2.71319,2.79266,55553918.327818,0
+WMT.US,D,19951018,000000,2.79266,2.82222,2.76175,2.79266,43178874.02693,0
+WMT.US,D,19951019,000000,2.80728,2.80728,2.74381,2.80728,37556932.819758,0
+WMT.US,D,19951020,000000,2.79266,2.83799,2.77653,2.82222,51774390.166968,0
+WMT.US,D,19951023,000000,2.79266,2.82222,2.76175,2.77653,41280426.415966,0
+WMT.US,D,19951024,000000,2.77653,2.80728,2.76175,2.76175,24118588.976185,0
+WMT.US,D,19951025,000000,2.76175,2.79266,2.72846,2.76175,29847895.221835,0
+WMT.US,D,19951026,000000,2.76175,2.76175,2.66766,2.68309,26371476.932671,0
+WMT.US,D,19951027,000000,2.68309,2.71319,2.66766,2.71319,24740622.079624,0
+WMT.US,D,19951030,000000,2.71319,2.74381,2.66766,2.68309,22059898.293007,0
+WMT.US,D,19951031,000000,2.71319,2.72846,2.6377,2.65261,41849544.639003,0
+WMT.US,D,19951101,000000,2.65261,2.72846,2.65261,2.72846,33598213.18961,0
+WMT.US,D,19951102,000000,2.72846,2.88332,2.71319,2.88332,42195301.45399,0
+WMT.US,D,19951103,000000,2.8531,2.91387,2.83799,2.86743,29418471.914588,0
+WMT.US,D,19951106,000000,2.86743,2.86743,2.82222,2.8531,18604012.80749,0
+WMT.US,D,19951107,000000,2.8531,2.91387,2.8531,2.89856,19567838.638953,0
+WMT.US,D,19951108,000000,2.91387,2.9294,2.86743,2.89856,25463694.877513,0
+WMT.US,D,19951109,000000,2.9294,2.97464,2.86743,2.95158,30346780.632281,0
+WMT.US,D,19951110,000000,2.91387,2.95898,2.91387,2.9294,16336137.470324,0
+WMT.US,D,19951113,000000,2.89856,2.94428,2.88332,2.9294,12345840.248925,0
+WMT.US,D,19951114,000000,2.91387,2.91387,2.82222,2.86743,29396360.84549,0
+WMT.US,D,19951115,000000,2.83799,2.95898,2.82222,2.91387,27796288.309857,0
+WMT.US,D,19951116,000000,2.89856,2.9294,2.86743,2.91387,27422134.998967,0
+WMT.US,D,19951117,000000,2.91387,2.94428,2.83799,2.88332,36368124.327013,0
+WMT.US,D,19951120,000000,2.91387,2.97464,2.91387,2.97464,28760906.344602,0
+WMT.US,D,19951121,000000,2.95898,3.05339,2.94428,3.00575,30799874.850744,0
+WMT.US,D,19951122,000000,3.00575,3.03479,3.00575,3.00575,16581628.370808,0
+WMT.US,D,19951124,000000,3.00575,3.03479,2.98972,3.03479,4583921.546711,0
+WMT.US,D,19951127,000000,3.05339,3.06817,3.01997,3.03479,21103180.797186,0
+WMT.US,D,19951128,000000,3.00575,3.01997,2.95898,3.00575,26982456.03684,0
+WMT.US,D,19951129,000000,2.99757,3.02815,2.96666,3.02815,28764084.369393,0
+WMT.US,D,19951130,000000,2.99757,3.01206,2.95158,2.95158,23347385.223134,0
+WMT.US,D,19951201,000000,2.96666,2.98249,2.95158,2.98249,22876116.387534,0
+WMT.US,D,19951204,000000,2.96666,2.99757,2.95158,2.96666,21933597.139666,0
+WMT.US,D,19951205,000000,2.96666,2.99757,2.96666,2.98249,28799592.271496,0
+WMT.US,D,19951206,000000,2.98249,3.01206,2.95158,2.96666,25405286.773586,0
+WMT.US,D,19951207,000000,2.95158,2.96666,2.87287,2.9181,26778801.453042,0
+WMT.US,D,19951208,000000,2.88886,2.9181,2.87287,2.9181,16077228.242948,0
+WMT.US,D,19951211,000000,2.9181,2.95158,2.88886,2.90319,17228121.51819,0
+WMT.US,D,19951212,000000,2.90319,2.95158,2.90319,2.9181,25581309.42976,0
+WMT.US,D,19951213,000000,2.90319,2.9181,2.87287,2.87287,21074765.877948,0
+WMT.US,D,19951214,000000,2.87287,2.88886,2.84268,2.85789,21095283.328818,0
+WMT.US,D,19951215,000000,2.87287,2.87287,2.81285,2.84268,66116561.190405,0
+WMT.US,D,19951218,000000,2.8276,2.84268,2.79728,2.81285,19698091.597034,0
+WMT.US,D,19951219,000000,2.78197,2.87287,2.75185,2.85789,25846537.860054,0
+WMT.US,D,19951220,000000,2.87287,2.88886,2.76693,2.76693,20286185.852154,0
+WMT.US,D,19951221,000000,2.76693,2.85789,2.76693,2.85789,26807996.29334,0
+WMT.US,D,19951222,000000,2.8276,2.84268,2.81285,2.8276,19025544.78748,0
+WMT.US,D,19951226,000000,2.79728,2.84268,2.78197,2.79728,16972371.892272,0
+WMT.US,D,19951227,000000,2.78197,2.8276,2.72133,2.79728,27338453.153927,0
+WMT.US,D,19951228,000000,2.79728,2.81285,2.75185,2.76693,28434113.279478,0
+WMT.US,D,19951229,000000,2.76693,2.76693,2.72133,2.73641,27152960.905044,0
+WMT.US,D,19960102,000000,2.73641,2.87287,2.72133,2.85789,31113255.73009,0
+WMT.US,D,19960103,000000,2.84268,2.93413,2.84268,2.88886,39946377.584462,0
+WMT.US,D,19960104,000000,2.90319,2.96666,2.88886,2.9181,32485201.355758,0
+WMT.US,D,19960105,000000,2.87287,2.9181,2.87287,2.87287,20014635.148389,0
+WMT.US,D,19960108,000000,2.84268,2.88886,2.8276,2.87287,8531577.9659213,0
+WMT.US,D,19960109,000000,2.88886,2.88886,2.8276,2.8276,21388149.827845,0
+WMT.US,D,19960110,000000,2.81285,2.81285,2.75185,2.78197,29926826.917743,0
+WMT.US,D,19960111,000000,2.78197,2.8276,2.76693,2.81285,20951608.973289,0
+WMT.US,D,19960112,000000,2.81285,2.8276,2.72133,2.73641,24375935.290886,0
+WMT.US,D,19960115,000000,2.75185,2.81285,2.73641,2.73641,12585813.361439,0
+WMT.US,D,19960116,000000,2.76693,2.78197,2.72133,2.76693,19915950.569894,0
+WMT.US,D,19960117,000000,2.52094,2.53622,2.4577,2.50574,130621215.92485,0
+WMT.US,D,19960118,000000,2.50574,2.52094,2.34619,2.36638,112361366.31411,0
+WMT.US,D,19960119,000000,2.36638,2.44249,2.3512,2.44249,95539749.478016,0
+WMT.US,D,19960122,000000,2.49063,2.53622,2.47545,2.52094,52602436.040717,0
+WMT.US,D,19960123,000000,2.50574,2.52094,2.49063,2.50574,27307664.695401,0
+WMT.US,D,19960124,000000,2.50574,2.50574,2.42728,2.4577,62691451.881194,0
+WMT.US,D,19960125,000000,2.44249,2.4577,2.44249,2.4577,39676411.287261,0
+WMT.US,D,19960126,000000,2.44249,2.4577,2.44249,2.4577,26253070.177144,0
+WMT.US,D,19960129,000000,2.4577,2.47545,2.44249,2.4577,41440666.417626,0
+WMT.US,D,19960130,000000,2.4577,2.49063,2.44249,2.47545,50017234.160583,0
+WMT.US,D,19960131,000000,2.47545,2.53622,2.44249,2.50574,53379176.005067,0
+WMT.US,D,19960201,000000,2.49063,2.6885,2.49063,2.67307,94684879.232704,0
+WMT.US,D,19960202,000000,2.6885,2.70329,2.61191,2.64287,43049404.060466,0
+WMT.US,D,19960205,000000,2.64287,2.73641,2.64287,2.73641,38992024.416266,0
+WMT.US,D,19960206,000000,2.72133,2.73641,2.6885,2.72133,32569663.121857,0
+WMT.US,D,19960207,000000,2.73641,2.78197,2.73641,2.78197,33340873.016019,0
+WMT.US,D,19960208,000000,2.78197,2.81285,2.76693,2.78197,34940144.136703,0
+WMT.US,D,19960209,000000,2.78197,2.78197,2.72133,2.75185,29314269.548124,0
+WMT.US,D,19960212,000000,2.78197,2.81285,2.76693,2.79728,35951336.355045,0
+WMT.US,D,19960213,000000,2.75185,2.76693,2.6885,2.6885,39001494.008973,0
+WMT.US,D,19960214,000000,2.73641,2.73641,2.67307,2.72133,31538724.16204,0
+WMT.US,D,19960215,000000,2.70329,2.75185,2.64287,2.64287,27122172.446518,0
+WMT.US,D,19960216,000000,2.64287,2.65795,2.61191,2.61191,40122412.52286,0
+WMT.US,D,19960220,000000,2.58171,2.59715,2.47545,2.56661,27261891.926752,0
+WMT.US,D,19960221,000000,2.55133,2.6885,2.55133,2.6885,29949717.907901,0
+WMT.US,D,19960222,000000,2.72133,2.75185,2.6885,2.75185,29531348.599925,0
+WMT.US,D,19960223,000000,2.76693,2.79728,2.65795,2.73641,31103003.145764,0
+WMT.US,D,19960226,000000,2.70329,2.73641,2.65795,2.67307,19745454.913356,0
+WMT.US,D,19960227,000000,2.65795,2.70329,2.58171,2.67307,32155233.336399,0
+WMT.US,D,19960228,000000,2.70329,2.73641,2.59715,2.61191,34841468.769876,0
+WMT.US,D,19960229,000000,2.59715,2.67307,2.58171,2.61191,31324823.13503,0
+WMT.US,D,19960301,000000,2.64287,2.67307,2.58171,2.65795,36289201.842773,0
+WMT.US,D,19960304,000000,2.64287,2.78197,2.62747,2.73641,57349738.767214,0
+WMT.US,D,19960305,000000,2.73641,2.81285,2.73641,2.79728,49130755.618466,0
+WMT.US,D,19960306,000000,2.81285,2.85789,2.78197,2.81285,48991834.482622,0
+WMT.US,D,19960307,000000,2.79728,2.81285,2.73641,2.78197,30033396.682384,0
+WMT.US,D,19960308,000000,2.76693,2.79728,2.67307,2.76693,32841984.535016,0
+WMT.US,D,19960311,000000,2.6885,2.76693,2.67307,2.73641,27051911.998927,0
+WMT.US,D,19960312,000000,2.72133,2.79728,2.6885,2.75185,30358605.340946,0
+WMT.US,D,19960313,000000,2.75185,2.8276,2.75185,2.8276,33324288.946557,0
+WMT.US,D,19960314,000000,2.8276,2.9181,2.8276,2.90319,61115860.883391,0
+WMT.US,D,19960315,000000,2.89641,2.94152,2.78715,2.92693,66251524.380398,0
+WMT.US,D,19960318,000000,2.95653,3.01805,2.94152,3.01805,59200832.273519,0
+WMT.US,D,19960319,000000,3.03265,3.05049,2.89641,2.92693,33238255.056116,0
+WMT.US,D,19960320,000000,2.94152,2.95653,2.89641,2.94152,19259204.838188,0
+WMT.US,D,19960321,000000,2.94152,2.95653,2.91107,2.91107,12552651.363625,0
+WMT.US,D,19960322,000000,2.94152,2.95653,2.91107,2.92693,14640564.522098,0
+WMT.US,D,19960325,000000,2.95653,2.97204,2.91107,2.91107,17644915.63127,0
+WMT.US,D,19960326,000000,2.91107,2.92693,2.88071,2.91107,15641488.803338,0
+WMT.US,D,19960327,000000,2.89641,2.92693,2.88071,2.91107,13061807.781727,0
+WMT.US,D,19960328,000000,2.91107,2.97204,2.88071,2.95653,34126308.793128,0
+WMT.US,D,19960329,000000,2.86502,2.88071,2.80171,2.83252,60696708.583798,0
+WMT.US,D,19960401,000000,2.86502,2.91107,2.81714,2.89641,29691588.601583,0
+WMT.US,D,19960402,000000,2.88071,2.89641,2.78715,2.80171,30012863.878738,0
+WMT.US,D,19960403,000000,2.80171,2.83252,2.78715,2.78715,21830982.25032,0
+WMT.US,D,19960404,000000,2.80171,2.81714,2.77197,2.77197,18279580.999432,0
+WMT.US,D,19960408,000000,2.69576,2.72612,2.66548,2.72612,30242565.983595,0
+WMT.US,D,19960409,000000,2.75654,2.75654,2.71068,2.71068,22746655.632735,0
+WMT.US,D,19960410,000000,2.71068,2.75654,2.68059,2.69576,24442237.792627,0
+WMT.US,D,19960411,000000,2.69576,2.7413,2.6502,2.69576,27448185.590582,0
+WMT.US,D,19960412,000000,2.69576,2.78715,2.66548,2.78715,36643623.764965,0
+WMT.US,D,19960415,000000,2.80171,2.81714,2.75654,2.80171,20742427.389856,0
+WMT.US,D,19960416,000000,2.80171,2.88071,2.7413,2.78715,20541938.548628,0
+WMT.US,D,19960417,000000,2.75654,2.80171,2.75654,2.77197,30386240.339124,0
+WMT.US,D,19960418,000000,2.75654,2.77197,2.72612,2.72612,21626544.674907,0
+WMT.US,D,19960419,000000,2.75654,2.78715,2.7413,2.77197,37286972.663665,0
+WMT.US,D,19960422,000000,2.80171,2.81714,2.77197,2.78715,21876761.16008,0
+WMT.US,D,19960423,000000,2.78715,2.86502,2.77197,2.81714,36109221.240747,0
+WMT.US,D,19960424,000000,2.85076,2.86502,2.78715,2.81714,34108929.449831,0
+WMT.US,D,19960425,000000,2.83252,2.85076,2.80171,2.85076,23440521.308106,0
+WMT.US,D,19960426,000000,2.86502,2.94152,2.86502,2.92693,39808239.440239,0
+WMT.US,D,19960429,000000,2.89641,2.91107,2.86502,2.88071,22263562.08847,0
+WMT.US,D,19960430,000000,2.86502,2.94152,2.86502,2.94152,26050990.788243,0
+WMT.US,D,19960501,000000,2.94152,3.03265,2.92693,2.9876,74528160.276457,0
+WMT.US,D,19960502,000000,2.9876,3.0092,2.89641,2.91107,36394193.341964,0
+WMT.US,D,19960503,000000,2.91107,2.94152,2.88071,2.89156,30288363.316688,0
+WMT.US,D,19960506,000000,2.94152,2.95653,2.88071,2.89641,17954356.988094,0
+WMT.US,D,19960507,000000,2.92693,2.94152,2.86502,2.89641,21782826.730716,0
+WMT.US,D,19960508,000000,2.88071,2.9876,2.86502,2.9876,31536353.693307,0
+WMT.US,D,19960509,000000,2.94152,2.95653,2.88071,2.91107,25680770.858759,0
+WMT.US,D,19960510,000000,2.94152,2.97204,2.91107,2.92693,27266623.652551,0
+WMT.US,D,19960513,000000,2.94152,3.00291,2.92693,2.9876,26547505.729956,0
+WMT.US,D,19960514,000000,3.01805,3.0656,3.00291,3.05049,44234260.748467,0
+WMT.US,D,19960515,000000,3.03265,3.08052,3.01805,3.01805,33336933.4935,0
+WMT.US,D,19960516,000000,3.03265,3.0656,3.00291,3.03265,22208295.162669,0
+WMT.US,D,19960517,000000,3.0656,3.08052,3.03265,3.03265,47565426.416651,0
+WMT.US,D,19960520,000000,3.05049,3.0656,3.01805,3.03265,20170131.142027,0
+WMT.US,D,19960521,000000,3.05049,3.0656,3.03265,3.05049,20353265.204399,0
+WMT.US,D,19960522,000000,3.0656,3.11084,3.05049,3.11084,50889496.031416,0
+WMT.US,D,19960523,000000,3.11084,3.12517,3.03265,3.03265,32782784.227809,0
+WMT.US,D,19960524,000000,3.0656,3.09651,3.05049,3.08052,19204733.186223,0
+WMT.US,D,19960528,000000,3.11084,3.25087,3.09651,3.14178,42932593.993721,0
+WMT.US,D,19960529,000000,3.14178,3.18737,3.14178,3.14178,28772758.688265,0
+WMT.US,D,19960530,000000,3.15708,3.15708,3.09651,3.14178,26879030.520879,0
+WMT.US,D,19960531,000000,3.14178,3.2017,3.12517,3.18737,26787472.70136,0
+WMT.US,D,19960603,000000,3.2017,3.23622,3.17239,3.2017,46217968.469924,0
+WMT.US,D,19960604,000000,3.26553,3.26553,3.23622,3.23622,40882577.629416,0
+WMT.US,D,19960605,000000,3.25087,3.26553,3.18737,3.2017,30967226.258602,0
+WMT.US,D,19960606,000000,3.23622,3.25087,3.17239,3.17239,22852439.335206,0
+WMT.US,D,19960607,000000,3.11084,3.2017,3.09651,3.2017,36829902.076015,0
+WMT.US,D,19960610,000000,3.2017,3.21766,3.17239,3.18737,19406809.504568,0
+WMT.US,D,19960611,000000,3.2017,3.25087,3.18737,3.2017,38599693.417685,0
+WMT.US,D,19960612,000000,3.2017,3.23622,3.2017,3.2017,21471017.975716,0
+WMT.US,D,19960613,000000,3.20984,3.20984,3.17988,3.20984,13919859.122386,0
+WMT.US,D,19960614,000000,3.19486,3.24045,3.19486,3.22613,24043606.014461,0
+WMT.US,D,19960617,000000,3.20984,3.22613,3.19486,3.19486,14765275.127766,0
+WMT.US,D,19960618,000000,3.17988,3.17988,3.10139,3.11638,26407009.399218,0
+WMT.US,D,19960619,000000,3.11638,3.11638,3.0402,3.0402,22164874.43942,0
+WMT.US,D,19960620,000000,3.05661,3.10139,3.05661,3.07042,28595931.546588,0
+WMT.US,D,19960621,000000,3.10139,3.17988,3.08628,3.1649,63097978.057173,0
+WMT.US,D,19960624,000000,3.17988,3.19486,3.14992,3.17988,20771649.865152,0
+WMT.US,D,19960625,000000,3.1649,3.1649,3.11638,3.13103,29887348.787567,0
+WMT.US,D,19960626,000000,3.11638,3.1649,3.10139,3.1649,23145293.552012,0
+WMT.US,D,19960627,000000,3.13103,3.14992,3.10139,3.13103,15293373.801842,0
+WMT.US,D,19960628,000000,3.14992,3.14992,3.11638,3.13103,13046798.907161,0
+WMT.US,D,19960701,000000,3.13103,3.13103,3.05661,3.07042,14923943.005085,0
+WMT.US,D,19960702,000000,3.05661,3.07042,3.0092,3.07042,16483732.925039,0
+WMT.US,D,19960703,000000,3.07042,3.10139,3.0402,3.07042,12951283.141791,0
+WMT.US,D,19960705,000000,3.02528,3.0402,3.0092,3.02528,6530509.3245011,0
+WMT.US,D,19960708,000000,3.0092,3.07042,2.94654,2.96109,20587723.599499,0
+WMT.US,D,19960709,000000,3.0092,3.0402,2.98034,2.9948,16276154.1715,0
+WMT.US,D,19960710,000000,3.0092,3.0092,2.9014,2.96109,27898918.551981,0
+WMT.US,D,19960711,000000,2.9948,3.0092,2.9014,2.91596,26304382.22765,0
+WMT.US,D,19960712,000000,2.93136,2.98034,2.91596,2.94654,20411691.731659,0
+WMT.US,D,19960715,000000,2.94654,2.96109,2.85587,2.88638,17198134.474611,0
+WMT.US,D,19960716,000000,2.85587,2.88638,2.6856,2.8248,32935922.034935,0
+WMT.US,D,19960717,000000,2.85587,3.0092,2.79266,2.9948,27739464.612492,0
+WMT.US,D,19960718,000000,3.0092,3.02528,2.93136,2.98034,16997639.492273,0
+WMT.US,D,19960719,000000,2.9948,2.9948,2.87046,2.96109,26718812.013108,0
+WMT.US,D,19960722,000000,2.93136,2.94654,2.87046,2.87046,16294301.153638,0
+WMT.US,D,19960723,000000,2.88638,2.9014,2.84017,2.85587,15454406.006782,0
+WMT.US,D,19960724,000000,2.8248,2.94654,2.79266,2.94654,28573052.838652,0
+WMT.US,D,19960725,000000,2.96109,2.98034,2.87046,2.96109,28044944.95291,0
+WMT.US,D,19960726,000000,2.96109,3.0092,2.87046,2.96109,16053554.261175,0
+WMT.US,D,19960729,000000,2.96109,2.98034,2.93136,2.93136,18532966.297729,0
+WMT.US,D,19960730,000000,2.93136,2.96109,2.91596,2.96109,14986305.984307,0
+WMT.US,D,19960731,000000,2.94654,2.9948,2.93136,2.96109,17599925.854236,0
+WMT.US,D,19960801,000000,2.96109,3.02528,2.96109,3.02528,19949910.9121,0
+WMT.US,D,19960802,000000,3.0402,3.07042,3.0092,3.02528,18119331.786107,0
+WMT.US,D,19960805,000000,3.0402,3.0402,2.9948,3.02528,11489370.244273,0
+WMT.US,D,19960806,000000,3.02528,3.07042,2.98034,3.0402,14409274.940123,0
+WMT.US,D,19960807,000000,3.05661,3.10139,3.05661,3.05661,20146451.019144,0
+WMT.US,D,19960808,000000,3.0402,3.07042,3.02528,3.05661,11145200.906406,0
+WMT.US,D,19960809,000000,3.08628,3.1649,3.07042,3.11638,33462451.655226,0
+WMT.US,D,19960812,000000,3.13103,3.19486,3.11638,3.19486,23757071.000572,0
+WMT.US,D,19960813,000000,3.24045,3.30103,3.19486,3.19486,68186312.013965,0
+WMT.US,D,19960814,000000,3.22613,3.28575,3.20984,3.25576,47316002.134761,0
+WMT.US,D,19960815,000000,3.25576,3.36457,3.24045,3.34953,70273411.47527,0
+WMT.US,D,19960816,000000,3.34953,3.4557,3.34953,3.44077,74213981.052725,0
+WMT.US,D,19960819,000000,3.41013,3.42577,3.31893,3.31893,31446364.927574,0
+WMT.US,D,19960820,000000,3.33487,3.3805,3.31893,3.36457,30953814.072822,0
+WMT.US,D,19960821,000000,3.36457,3.3805,3.30103,3.31893,17465745.655859,0
+WMT.US,D,19960822,000000,3.33487,3.3805,3.31893,3.36457,23775211.841598,0
+WMT.US,D,19960823,000000,3.36457,3.36457,3.31893,3.31893,15580694.877902,0
+WMT.US,D,19960826,000000,3.30103,3.34953,3.30103,3.31893,15902789.993335,0
+WMT.US,D,19960827,000000,3.30103,3.36457,3.28575,3.31893,17331537.822484,0
+WMT.US,D,19960828,000000,3.33487,3.33487,3.30103,3.31893,13106803.699872,0
+WMT.US,D,19960829,000000,3.30851,3.30851,3.26325,3.26325,16269844.18025,0
+WMT.US,D,19960830,000000,3.26325,3.27854,3.23134,3.26325,18108290.069057,0
+WMT.US,D,19960903,000000,3.2144,3.29386,3.18476,3.27854,15962764.080493,0
+WMT.US,D,19960904,000000,3.27854,3.32478,3.27854,3.29386,16263506.554001,0
+WMT.US,D,19960905,000000,3.24795,3.27854,3.18476,3.19942,12824997.341227,0
+WMT.US,D,19960906,000000,3.2144,3.24795,3.18476,3.19942,19344449.595902,0
+WMT.US,D,19960909,000000,3.24795,3.30851,3.24795,3.27854,13357032.467266,0
+WMT.US,D,19960910,000000,3.29386,3.29386,3.26325,3.29386,13420967.570829,0
+WMT.US,D,19960911,000000,3.26325,3.29386,3.24795,3.29386,13357812.388326,0
+WMT.US,D,19960912,000000,3.30851,3.4173,3.29386,3.3857,32250752.172325,0
+WMT.US,D,19960913,000000,3.44823,3.46317,3.36973,3.36973,45713559.130398,0
+WMT.US,D,19960916,000000,3.3857,3.4339,3.36973,3.3857,23566036.399276,0
+WMT.US,D,19960917,000000,3.3857,3.40263,3.35443,3.35443,15997485.920426,0
+WMT.US,D,19960918,000000,3.35443,3.36973,3.27854,3.29386,19619936.75163,0
+WMT.US,D,19960919,000000,3.29386,3.35443,3.27854,3.32478,15889344.031444,0
+WMT.US,D,19960920,000000,3.35443,3.4173,3.35443,3.4173,46048255.805,0
+WMT.US,D,19960923,000000,3.40263,3.40263,3.32478,3.35443,12697903.984605,0
+WMT.US,D,19960924,000000,3.30851,3.40263,3.29386,3.29386,26894834.669282,0
+WMT.US,D,19960925,000000,3.29386,3.32478,3.2144,3.2144,23513155.294984,0
+WMT.US,D,19960926,000000,3.2144,3.23134,3.18476,3.18476,21414989.552187,0
+WMT.US,D,19960927,000000,3.19942,3.24795,3.16946,3.23134,14727396.75693,0
+WMT.US,D,19960930,000000,3.26325,3.29386,3.24795,3.26325,22971629.082349,0
+WMT.US,D,19961001,000000,3.2144,3.23134,3.18476,3.2144,12783947.086711,0
+WMT.US,D,19961002,000000,3.2144,3.23134,3.15448,3.16946,24416190.271566,0
+WMT.US,D,19961003,000000,3.16946,3.26325,3.15448,3.26325,17267596.57781,0
+WMT.US,D,19961004,000000,3.23134,3.29386,3.2144,3.26325,21107924.805207,0
+WMT.US,D,19961007,000000,3.27854,3.35443,3.27854,3.30851,19376039.469375,0
+WMT.US,D,19961008,000000,3.3395,3.3857,3.32478,3.35443,24726408.478894,0
+WMT.US,D,19961009,000000,3.35443,3.35443,3.24795,3.26325,17642545.162538,0
+WMT.US,D,19961010,000000,3.27854,3.35443,3.26325,3.3395,21107924.805207,0
+WMT.US,D,19961011,000000,3.3857,3.40263,3.35443,3.40263,21725207.759514,0
+WMT.US,D,19961014,000000,3.3857,3.4173,3.36973,3.36973,21019505.093258,0
+WMT.US,D,19961015,000000,3.3857,3.4173,3.30851,3.32478,19930173.38229,0
+WMT.US,D,19961016,000000,3.3395,3.36973,3.30851,3.35443,17974871.368408,0
+WMT.US,D,19961017,000000,3.3857,3.4339,3.36973,3.4339,22629827.142659,0
+WMT.US,D,19961018,000000,3.4339,3.4932,3.4173,3.4792,63216397.094923,0
+WMT.US,D,19961021,000000,3.46317,3.4792,3.3857,3.40263,23918097.064401,0
+WMT.US,D,19961022,000000,3.4339,3.44823,3.40263,3.4173,17532837.290325,0
+WMT.US,D,19961023,000000,3.40263,3.40263,3.32478,3.40263,13693304.336765,0
+WMT.US,D,19961024,000000,3.3857,3.3857,3.32478,3.32478,14122727.644013,0
+WMT.US,D,19961025,000000,3.32478,3.36973,3.30851,3.3395,10351081.598755,0
+WMT.US,D,19961028,000000,3.32478,3.3857,3.30851,3.36973,14125881.10436,0
+WMT.US,D,19961029,000000,3.3395,3.40263,3.3395,3.3857,17978037.110977,0
+WMT.US,D,19961030,000000,3.31632,3.3395,3.23134,3.24795,30331774.82827,0
+WMT.US,D,19961031,000000,3.24795,3.32478,3.23134,3.27854,17976471.127747,0
+WMT.US,D,19961101,000000,3.30851,3.32478,3.24795,3.26325,20276700.906668,0
+WMT.US,D,19961104,000000,3.26325,3.27854,3.2144,3.24795,14141676.041097,0
+WMT.US,D,19961105,000000,3.26325,3.29386,3.23134,3.29386,17633087.85205,0
+WMT.US,D,19961106,000000,3.29386,3.32478,3.26325,3.32478,16106432.294911,0
+WMT.US,D,19961107,000000,3.30851,3.35443,3.30851,3.30851,20766116.724406,0
+WMT.US,D,19961108,000000,3.30851,3.35443,3.30851,3.3395,14339020.633643,0
+WMT.US,D,19961111,000000,3.3395,3.3395,3.27854,3.27854,13255986.631705,0
+WMT.US,D,19961112,000000,3.27854,3.29386,3.07567,3.10856,97064049.919198,0
+WMT.US,D,19961113,000000,3.09374,3.10856,2.96918,2.96918,91446849.649491,0
+WMT.US,D,19961114,000000,3.00001,3.07567,3.00001,3.0301,51201298.645303,0
+WMT.US,D,19961115,000000,3.07567,3.09374,3.0149,3.0301,53871751.424264,0
+WMT.US,D,19961118,000000,3.04561,3.07567,3.0301,3.0614,22246984.160118,0
+WMT.US,D,19961119,000000,3.0614,3.07567,2.98503,3.0301,39730886.009782,0
+WMT.US,D,19961120,000000,3.0614,3.07567,3.04561,3.07567,40765752.209895,0
+WMT.US,D,19961121,000000,3.09374,3.12288,3.07567,3.12288,27658150.16563,0
+WMT.US,D,19961122,000000,3.13917,3.15448,3.10856,3.15448,23102652.749823,0
+WMT.US,D,19961125,000000,3.16946,3.16946,3.12288,3.15448,25374495.244505,0
+WMT.US,D,19961126,000000,3.15448,3.18476,3.13917,3.13917,29422405.295995,0
+WMT.US,D,19961127,000000,3.15448,3.16946,3.13917,3.13917,18920562.499956,0
+WMT.US,D,19961129,000000,3.15448,3.18476,3.15448,3.15448,6447622.7532983,0
+WMT.US,D,19961202,000000,3.16946,3.18476,3.15448,3.15448,16918695.514143,0
+WMT.US,D,19961203,000000,3.16946,3.23134,3.15448,3.2144,28052053.288552,0
+WMT.US,D,19961204,000000,3.18476,3.2144,3.13917,3.15448,25708408.927493,0
+WMT.US,D,19961205,000000,3.15448,3.18476,3.09374,3.15448,25938906.306187,0
+WMT.US,D,19961206,000000,3.0614,3.12288,3.04561,3.09374,22702467.270648,0
+WMT.US,D,19961209,000000,3.12288,3.12288,3.0301,3.04561,27920234.347242,0
+WMT.US,D,19961210,000000,3.0614,3.09374,3.04561,3.04561,24363303.026164,0
+WMT.US,D,19961211,000000,3.00575,3.0373,3.00575,3.00575,21973858.261457,0
+WMT.US,D,19961212,000000,3.0373,3.05339,2.95898,2.95898,29405836.579309,0
+WMT.US,D,19961213,000000,2.98972,2.98972,2.9294,2.95898,25140825.982131,0
+WMT.US,D,19961216,000000,2.95898,2.97464,2.88071,2.88071,32975397.094556,0
+WMT.US,D,19961217,000000,2.88071,2.88071,2.83548,2.85076,42205566.320538,0
+WMT.US,D,19961218,000000,2.88071,2.89856,2.85076,2.85076,30390972.064924,0
+WMT.US,D,19961219,000000,2.86502,2.91387,2.85076,2.89856,38063712.628018,0
+WMT.US,D,19961220,000000,2.98972,2.98972,2.91387,2.9294,63450044.863407,0
+WMT.US,D,19961223,000000,2.94428,2.97464,2.91387,2.91387,22565102.90637,0
+WMT.US,D,19961224,000000,2.91387,2.9294,2.89856,2.91387,7148584.4820898,0
+WMT.US,D,19961226,000000,2.9294,3.02226,2.9294,2.97464,18264581.336532,0
+WMT.US,D,19961227,000000,3.00575,3.00575,2.95898,2.98972,13413082.384682,0
+WMT.US,D,19961230,000000,3.00575,3.00575,2.91387,2.91387,16062219.368382,0
+WMT.US,D,19961231,000000,2.89856,2.89856,2.81981,2.81981,24647473.712431,0
+WMT.US,D,19970102,000000,2.85076,2.86502,2.78992,2.85076,29397159.189881,0
+WMT.US,D,19970103,000000,2.85076,2.86502,2.80461,2.80461,22163311.526745,0
+WMT.US,D,19970106,000000,2.83548,2.85076,2.72612,2.7413,37419586.878813,0
+WMT.US,D,19970107,000000,2.78992,2.95898,2.78992,2.95898,54736121.967841,0
+WMT.US,D,19970108,000000,2.98972,3.00575,2.91387,2.9294,35194324.708839,0
+WMT.US,D,19970109,000000,2.9294,2.98972,2.9294,2.95898,30045230.602715,0
+WMT.US,D,19970110,000000,2.91387,2.98972,2.91387,2.97464,28413580.475831,0
+WMT.US,D,19970113,000000,2.97464,2.98972,2.88071,2.91387,20276700.906668,0
+WMT.US,D,19970114,000000,2.94428,2.95898,2.89856,2.91387,45202026.102449,0
+WMT.US,D,19970115,000000,2.88071,2.89856,2.83548,2.86502,30256779.584325,0
+WMT.US,D,19970116,000000,2.88071,2.88071,2.81981,2.86502,31113255.73009,0
+WMT.US,D,19970117,000000,2.88071,2.89856,2.81981,2.89856,47783288.460065,0
+WMT.US,D,19970120,000000,2.91387,2.92107,2.83548,2.83548,20280643.499742,0
+WMT.US,D,19970121,000000,2.83548,2.86502,2.81981,2.83548,42897859.871565,0
+WMT.US,D,19970122,000000,2.83548,2.86502,2.81981,2.86502,31601888.55621,0
+WMT.US,D,19970123,000000,2.85076,2.88071,2.81981,2.81981,59635779.509848,0
+WMT.US,D,19970124,000000,2.83548,2.86502,2.81981,2.85076,27741835.081225,0
+WMT.US,D,19970127,000000,2.83548,2.85076,2.81981,2.83548,32780413.759075,0
+WMT.US,D,19970128,000000,2.85076,2.88071,2.83548,2.83548,34281810.92788,0
+WMT.US,D,19970129,000000,2.85076,2.86502,2.83548,2.85076,23600767.450876,0
+WMT.US,D,19970130,000000,2.85076,2.88071,2.85076,2.88071,25784957.872446,0
+WMT.US,D,19970131,000000,2.88071,3.00575,2.88071,2.94428,45046539.320479,0
+WMT.US,D,19970203,000000,2.94428,2.94428,2.88071,2.89856,21043172.93392,0
+WMT.US,D,19970204,000000,2.89856,2.91387,2.88071,2.91387,17217875.074977,0
+WMT.US,D,19970205,000000,2.9294,2.98972,2.85076,2.86502,39580109.459718,0
+WMT.US,D,19970206,000000,2.91387,2.95898,2.89856,2.9294,30609641.664398,0
+WMT.US,D,19970207,000000,2.97464,2.97464,2.9294,2.95898,30660944.503238,0
+WMT.US,D,19970210,000000,2.98972,3.0373,2.98972,3.0373,29442938.099641,0
+WMT.US,D,19970211,000000,3.0373,3.08335,3.02226,3.0373,32770151.963085,0
+WMT.US,D,19970212,000000,3.06817,3.09912,3.05339,3.09912,28471205.588144,0
+WMT.US,D,19970213,000000,3.09912,3.11377,3.05339,3.08335,39200419.937527,0
+WMT.US,D,19970214,000000,3.08335,3.08335,3.02226,3.05339,24319099.3113,0
+WMT.US,D,19970218,000000,3.05339,3.08335,2.97464,3.08335,30334139.155892,0
+WMT.US,D,19970219,000000,3.05339,3.06817,3.02226,3.02226,28693808.569025,0
+WMT.US,D,19970220,000000,3.02226,3.02226,2.91387,2.94428,32204174.918172,0
+WMT.US,D,19970221,000000,2.94428,2.98972,2.94428,2.97464,32647802.614484,0
+WMT.US,D,19970224,000000,2.95898,3.06817,2.94428,3.05339,29283487.230708,0
+WMT.US,D,19970225,000000,3.11377,3.30103,3.06817,3.26846,88814281.382479,0
+WMT.US,D,19970226,000000,3.30103,3.3463,3.20691,3.31632,74153196.338954,0
+WMT.US,D,19970227,000000,3.31632,3.3463,3.30103,3.31632,44992859.871795,0
+WMT.US,D,19970228,000000,3.33163,3.33163,3.26846,3.26846,27900493.746877,0
+WMT.US,D,19970303,000000,3.25283,3.36157,3.25283,3.3463,33844490.152264,0
+WMT.US,D,19970304,000000,3.36157,3.39253,3.28345,3.28345,24259892.862981,0
+WMT.US,D,19970305,000000,3.30103,3.31632,3.25283,3.30103,23593671.397454,0
+WMT.US,D,19970306,000000,3.3463,3.39253,3.30103,3.37787,51152363.204641,0
+WMT.US,D,19970307,000000,3.40783,3.4339,3.37787,3.37787,28239129.943998,0
+WMT.US,D,19970310,000000,3.40783,3.4339,3.39253,3.39253,28635421.958985,0
+WMT.US,D,19970311,000000,3.40783,3.44077,3.37787,3.44077,30703566.882093,0
+WMT.US,D,19970312,000000,3.4557,3.56517,3.44077,3.56517,81351520.747208,0
+WMT.US,D,19970313,000000,3.67103,3.67103,3.56517,3.59473,81530706.075396,0
+WMT.US,D,19970314,000000,3.59473,3.59473,3.4557,3.56517,51251029.359803,0
+WMT.US,D,19970317,000000,3.5577,3.60323,3.4932,3.58693,32542823.397515,0
+WMT.US,D,19970318,000000,3.60323,3.61827,3.5577,3.61827,41170709.332087,0
+WMT.US,D,19970319,000000,3.68173,3.71203,3.66547,3.71203,75741413.460369,0
+WMT.US,D,19970320,000000,3.69707,3.71203,3.63353,3.65047,43915355.940047,0
+WMT.US,D,19970321,000000,3.65047,3.71203,3.65047,3.69707,47085495.544402,0
+WMT.US,D,19970324,000000,3.71203,3.71203,3.66547,3.69707,29234542.578379,0
+WMT.US,D,19970325,000000,3.71203,3.71203,3.61827,3.63353,64883542.841686,0
+WMT.US,D,19970326,000000,3.63353,3.68173,3.61827,3.68173,49917778.872694,0
+WMT.US,D,19970327,000000,3.66547,3.68173,3.50913,3.58693,35540081.52382,0
+WMT.US,D,19970331,000000,3.5577,3.60323,3.4339,3.46317,47795929.936454,0
+WMT.US,D,19970401,000000,3.4339,3.4792,3.4173,3.44823,29236126.984941,0
+WMT.US,D,19970402,000000,3.4339,3.46317,3.4173,3.44823,28111250.525206,0
+WMT.US,D,19970403,000000,3.44823,3.46317,3.4173,3.44823,39554061.93866,0
+WMT.US,D,19970404,000000,3.4339,3.46317,3.40037,3.46317,32290221.090835,0
+WMT.US,D,19970407,000000,3.44823,3.4932,3.4339,3.4792,15653316.582559,0
+WMT.US,D,19970408,000000,3.46317,3.5577,3.4339,3.5577,26700634.325418,0
+WMT.US,D,19970409,000000,3.57233,3.58693,3.5267,3.5577,26661969.892411,0
+WMT.US,D,19970410,000000,3.5267,3.54133,3.4932,3.5267,19353136.196996,0
+WMT.US,D,19970411,000000,3.4792,3.50913,3.4339,3.4339,24784042.802873,0
+WMT.US,D,19970414,000000,3.4173,3.46317,3.36973,3.44823,25743916.829596,0
+WMT.US,D,19970415,000000,3.4792,3.54133,3.46317,3.54133,23308696.225685,0
+WMT.US,D,19970416,000000,3.5267,3.5267,3.46317,3.4792,35559815.983078,0
+WMT.US,D,19970417,000000,3.4792,3.4932,3.44823,3.46317,16412704.83861,0
+WMT.US,D,19970418,000000,3.46317,3.4932,3.46317,3.4932,24783247.529036,0
+WMT.US,D,19970421,000000,3.4792,3.4792,3.4339,3.44823,20363530.070945,0
+WMT.US,D,19970422,000000,3.44823,3.46317,3.40037,3.44823,24786394.848273,0
+WMT.US,D,19970423,000000,3.46317,3.5267,3.44823,3.4792,24616703.677237,0
+WMT.US,D,19970424,000000,3.46317,3.4792,3.4173,3.4173,16971576.618435,0
+WMT.US,D,19970425,000000,3.4339,3.44823,3.36973,3.36973,16087499.250604,0
+WMT.US,D,19970428,000000,3.35443,3.46317,3.35443,3.44823,16417439.634965,0
+WMT.US,D,19970429,000000,3.4932,3.4932,3.40037,3.44823,22131737.006049,0
+WMT.US,D,19970430,000000,3.44823,3.54133,3.4339,3.4932,33658208.770654,0
+WMT.US,D,19970501,000000,3.4792,3.50913,3.46317,3.50913,21000568.978395,0
+WMT.US,D,19970502,000000,3.50913,3.5267,3.4932,3.5267,20354858.822627,0
+WMT.US,D,19970505,000000,3.5267,3.5577,3.46317,3.5267,48879746.930009,0
+WMT.US,D,19970506,000000,3.50913,3.54133,3.4792,3.5267,31698190.38375,0
+WMT.US,D,19970507,000000,3.5577,3.5798,3.4792,3.50913,25619989.215544,0
+WMT.US,D,19970508,000000,3.5267,3.65047,3.5267,3.63353,41019128.296523,0
+WMT.US,D,19970509,000000,3.63353,3.63353,3.57233,3.60323,20361162.672767,0
+WMT.US,D,19970512,000000,3.59473,3.71203,3.59473,3.69707,28720654.434478,0
+WMT.US,D,19970513,000000,3.72737,3.7492,3.60323,3.72737,55737055.460744,0
+WMT.US,D,19970514,000000,3.74103,3.75733,3.72737,3.74103,35397997.715965,0
+WMT.US,D,19970515,000000,3.72737,3.7902,3.71203,3.7902,27942326.993008,0
+WMT.US,D,19970516,000000,3.7902,3.7902,3.71203,3.71203,37013060.702831,0
+WMT.US,D,19970519,000000,3.72737,3.7902,3.71203,3.7902,18200637.021303,0
+WMT.US,D,19970520,000000,3.75733,3.7902,3.75733,3.7902,16799508.837556,0
+WMT.US,D,19970521,000000,3.7902,3.80617,3.71203,3.72737,28780662.297744,0
+WMT.US,D,19970522,000000,3.74103,3.75733,3.66547,3.69707,16196424.131201,0
+WMT.US,D,19970523,000000,3.72737,3.74103,3.69707,3.74103,11751445.214219,0
+WMT.US,D,19970527,000000,3.68173,3.74103,3.66547,3.71203,14512678.962195,0
+WMT.US,D,19970528,000000,3.71203,3.74103,3.69707,3.72737,20343009.54952,0
+WMT.US,D,19970529,000000,3.72737,3.77523,3.69707,3.74103,17754644.99737,0
+WMT.US,D,19970530,000000,3.72737,3.72737,3.69707,3.71203,19076061.56415,0
+WMT.US,D,19970602,000000,3.72737,3.80617,3.71203,3.77523,27618687.388232,0
+WMT.US,D,19970603,000000,3.7902,3.86703,3.7902,3.83513,31657920.050295,0
+WMT.US,D,19970604,000000,3.8198,3.88103,3.80617,3.83513,27789186.115325,0
+WMT.US,D,19970605,000000,3.85177,3.87417,3.83513,3.85177,22767188.436382,0
+WMT.US,D,19970606,000000,3.8198,3.89863,3.80617,3.89863,20490620.357011,0
+WMT.US,D,19970609,000000,3.92957,3.96087,3.90647,3.96087,23097936.3768,0
+WMT.US,D,19970610,000000,3.97553,3.97553,3.89863,3.89863,28186258.051372,0
+WMT.US,D,19970611,000000,3.85177,3.91397,3.83513,3.89863,29089299.169065,0
+WMT.US,D,19970612,000000,3.91397,3.9449,3.89863,3.92957,28753018.0879,0
+WMT.US,D,19970613,000000,3.9449,3.98983,3.9449,3.97553,29555041.005029,0
+WMT.US,D,19970616,000000,3.98983,4.09887,3.98983,4.08327,28329140.20362,0
+WMT.US,D,19970617,000000,4.11517,4.16273,4.09887,4.14747,34213144.098517,0
+WMT.US,D,19970618,000000,4.11,4.12493,4.09207,4.11,18563754.756255,0
+WMT.US,D,19970619,000000,4.11,4.12493,4.09207,4.11,20078557.969731,0
+WMT.US,D,19970620,000000,4.12493,4.2009,4.11,4.2009,46778421.585754,0
+WMT.US,D,19970623,000000,4.17057,4.2009,4.06147,4.06147,18371157.242284,0
+WMT.US,D,19970624,000000,4.06147,4.18527,4.04713,4.17807,22788491.949422,0
+WMT.US,D,19970625,000000,4.17807,4.21193,4.01623,4.06897,35584276.027018,0
+WMT.US,D,19970626,000000,4.09207,4.18527,4.06897,4.11,23884938.137143,0
+WMT.US,D,19970627,000000,4.14033,4.14747,4.06897,4.06897,20209606.201647,0
+WMT.US,D,19970630,000000,4.12493,4.22663,4.0758,4.21193,33464014.5679,0
+WMT.US,D,19970701,000000,4.22663,4.2409,4.18527,4.22663,28741190.308679,0
+WMT.US,D,19970702,000000,4.23243,4.29463,4.18527,4.29463,18588220.941308,0
+WMT.US,D,19970703,000000,4.33537,4.42853,4.33537,4.4113,25541834.37014,0
+WMT.US,D,19970707,000000,4.4435,4.4816,4.35723,4.38163,33641633.91286,0
+WMT.US,D,19970708,000000,4.36537,4.37317,4.33537,4.35723,17803589.649699,0
+WMT.US,D,19970709,000000,4.36537,4.38163,4.13253,4.18527,34753067.481258,0
+WMT.US,D,19970710,000000,4.23243,4.41913,4.23243,4.36537,42245830.512882,0
+WMT.US,D,19970711,000000,4.37317,4.41913,4.36537,4.4113,24075183.605713,0
+WMT.US,D,19970714,000000,4.42853,4.45197,4.3959,4.4435,30177067.967358,0
+WMT.US,D,19970715,000000,4.4435,4.45197,4.36537,4.45197,21984918.401839,0
+WMT.US,D,19970716,000000,4.4435,4.4816,4.42853,4.4598,24947439.335434,0
+WMT.US,D,19970717,000000,4.45197,4.4598,4.40407,4.41913,28337814.522493,0
+WMT.US,D,19970718,000000,4.38777,4.49007,4.30897,4.35723,35341953.939658,0
+WMT.US,D,19970721,000000,4.34253,4.45197,4.33537,4.45197,43269627.360945,0
+WMT.US,D,19970722,000000,4.45197,4.50507,4.4113,4.4976,36192890.803563,0
+WMT.US,D,19970723,000000,4.50507,4.62193,4.42853,4.5451,53315253.183726,0
+WMT.US,D,19970724,000000,4.58253,4.63667,4.52033,4.606,26365953.003591,0
+WMT.US,D,19970725,000000,4.6291,4.8242,4.6291,4.7786,40104256.329056,0
+WMT.US,D,19970728,000000,4.7633,4.87143,4.7633,4.80177,31016956.973105,0
+WMT.US,D,19970729,000000,4.81637,4.8242,4.6695,4.6998,26895614.590342,0
+WMT.US,D,19970730,000000,4.7226,4.73823,4.68513,4.7148,23470514.492795,0
+WMT.US,D,19970731,000000,4.6936,4.7148,4.6695,4.6695,18241687.275819,0
+WMT.US,D,19970801,000000,4.6695,4.6695,4.51187,4.5689,28926685.628118,0
+WMT.US,D,19970804,000000,4.57607,4.7633,4.57607,4.7148,23915723.525113,0
+WMT.US,D,19970805,000000,4.7148,4.7226,4.6542,4.68513,15317836.916341,0
+WMT.US,D,19970806,000000,4.6617,4.7855,4.6542,4.7786,24536970.566382,0
+WMT.US,D,19970807,000000,4.80177,4.85517,4.7226,4.73823,26375425.666856,0
+WMT.US,D,19970808,000000,4.6998,4.7301,4.50507,4.61413,23243176.715559,0
+WMT.US,D,19970811,000000,4.6291,4.63667,4.5376,4.606,25117148.929803,0
+WMT.US,D,19970812,000000,4.62193,4.6695,4.45197,4.47377,29366361.51969,0
+WMT.US,D,19970813,000000,4.5451,4.63667,4.45197,4.59753,36917541.866907,0
+WMT.US,D,19970814,000000,4.61413,4.61413,4.36537,4.4598,26493826.281272,0
+WMT.US,D,19970815,000000,4.35723,4.47377,4.32723,4.36537,44655009.736843,0
+WMT.US,D,19970818,000000,4.38163,4.4666,4.33537,4.4435,22819295.760724,0
+WMT.US,D,19970819,000000,4.4598,4.47377,4.38163,4.4666,22253300.29248,0
+WMT.US,D,19970820,000000,4.47377,4.677,4.47377,4.6291,32106294.825179,0
+WMT.US,D,19970821,000000,4.64703,4.6542,4.5376,4.5689,17598347.588784,0
+WMT.US,D,19970822,000000,4.4816,4.5451,4.35723,4.51187,31832385.934905,0
+WMT.US,D,19970825,000000,4.51187,4.59753,4.4816,4.57607,15999073.397544,0
+WMT.US,D,19970826,000000,4.55327,4.59753,4.45197,4.49007,16891861.930912,0
+WMT.US,D,19970827,000000,4.4598,4.52033,4.3959,4.47377,17625193.454237,0
+WMT.US,D,19970828,000000,4.41913,4.51187,4.38777,4.42853,17638617.922241,0
+WMT.US,D,19970829,000000,4.40407,4.4598,4.38163,4.41913,15698318.641814,0
+WMT.US,D,19970902,000000,4.47377,4.6936,4.4666,4.6936,26830890.354053,0
+WMT.US,D,19970903,000000,4.68513,4.7711,4.677,4.7301,26566451.056485,0
+WMT.US,D,19970904,000000,4.7226,4.81637,4.7148,4.73823,23021365.937959,0
+WMT.US,D,19970905,000000,4.74503,4.80177,4.606,4.707,19967268.761511,0
+WMT.US,D,19970908,000000,4.7855,4.79363,4.7226,4.7711,15160750.375029,0
+WMT.US,D,19970909,000000,4.7855,4.86327,4.74503,4.80823,25155837.927252,0
+WMT.US,D,19970910,000000,4.79363,4.91833,4.6695,4.68513,28978780.670239,0
+WMT.US,D,19970911,000000,4.6695,4.74503,4.61413,4.74503,27325037.897589,0
+WMT.US,D,19970912,000000,4.74503,4.85517,4.6291,4.8242,21957280.333105,0
+WMT.US,D,19970915,000000,4.8317,4.86327,4.75617,4.7633,12712897.506395,0
+WMT.US,D,19970916,000000,4.8242,4.85517,4.7301,4.7633,32317843.806789,0
+WMT.US,D,19970917,000000,4.7786,4.81637,4.7412,4.7412,23391573.585222,0
+WMT.US,D,19970918,000000,4.7633,4.84243,4.707,4.7226,21343946.112981,0
+WMT.US,D,19970919,000000,4.7226,4.79363,4.677,4.7711,39494846.278674,0
+WMT.US,D,19970922,000000,4.7711,4.93523,4.74803,4.79063,16134847.214149,0
+WMT.US,D,19970923,000000,4.7633,4.7711,4.59753,4.62423,25810225.472448,0
+WMT.US,D,19970924,000000,4.6542,4.6695,4.55327,4.57607,23787058.044151,0
+WMT.US,D,19970925,000000,4.57607,4.61413,4.4666,4.4816,20369066.282247,0
+WMT.US,D,19970926,000000,4.4976,4.5451,4.4976,4.52033,20143288.34713,0
+WMT.US,D,19970929,000000,4.52947,4.59753,4.52033,4.58253,16104052.614512,0
+WMT.US,D,19970930,000000,4.57607,4.59753,4.56043,4.5689,18309580.325233,0
+WMT.US,D,19971001,000000,4.606,4.62423,4.58253,4.606,23526555.198545,0
+WMT.US,D,19971002,000000,4.57607,4.62423,4.55327,4.59753,21343946.112981,0
+WMT.US,D,19971003,000000,4.64703,4.64703,4.56043,4.61413,23592888.40584,0
+WMT.US,D,19971006,000000,4.61413,4.63137,4.57607,4.59753,16170370.469029,0
+WMT.US,D,19971007,000000,4.5689,4.59753,4.56043,4.56043,17809116.649335,0
+WMT.US,D,19971008,000000,4.57607,4.57607,4.42853,4.4816,27196372.416627,0
+WMT.US,D,19971009,000000,4.42853,4.47377,4.3959,4.40407,24381443.86719,0
+WMT.US,D,19971010,000000,4.38777,4.49007,4.37317,4.47377,20541938.548628,0
+WMT.US,D,19971013,000000,4.47377,4.4976,4.4435,4.45197,13920635.97289,0
+WMT.US,D,19971014,000000,4.52033,4.52033,4.45197,4.49007,21324199.371505,0
+WMT.US,D,19971015,000000,4.4598,4.57607,4.4598,4.50507,21729153.423143,0
+WMT.US,D,19971016,000000,4.55327,4.59753,4.37317,4.45197,18147758.987567,0
+WMT.US,D,19971017,000000,4.42853,4.45197,4.2409,4.32723,25242670.162083,0
+WMT.US,D,19971020,000000,4.32723,4.42163,4.24873,4.42163,16159304.187537,0
+WMT.US,D,19971021,000000,4.4113,4.50507,4.4113,4.4976,19075278.572535,0
+WMT.US,D,19971022,000000,4.52033,4.56043,4.42163,4.4435,16051171.510221,0
+WMT.US,D,19971023,000000,4.3201,4.4113,4.2719,4.38163,21166339.050245,0
+WMT.US,D,19971024,000000,4.4435,4.4435,4.2009,4.24873,21636797.259232,0
+WMT.US,D,19971027,000000,4.21973,4.33537,3.85957,4.01623,35950565.645652,0
+WMT.US,D,19971028,000000,3.7876,4.36537,3.77263,4.30897,62754603.993141,0
+WMT.US,D,19971029,000000,4.30897,4.47377,4.27903,4.33537,29953654.359863,0
+WMT.US,D,19971030,000000,4.25687,4.55327,4.25687,4.33537,33000667.765112,0
+WMT.US,D,19971031,000000,4.42163,4.4666,4.2719,4.36537,17201303.287736,0
+WMT.US,D,19971103,000000,4.5689,4.59753,4.4816,4.52947,20189076.468556,0
+WMT.US,D,19971104,000000,4.51187,4.5451,4.47377,4.5376,15279946.263283,0
+WMT.US,D,19971105,000000,4.55327,4.56043,4.4976,4.4976,16835808.942941,0
+WMT.US,D,19971106,000000,4.4976,4.61413,4.4976,4.59753,23280284.377002,0
+WMT.US,D,19971107,000000,4.52033,4.5451,4.4598,4.52033,18604805.010771,0
+WMT.US,D,19971110,000000,4.5689,4.62423,4.55327,4.5689,17260491.312723,0
+WMT.US,D,19971111,000000,4.61413,4.6936,4.59753,4.63137,17224974.198953,0
+WMT.US,D,19971112,000000,4.59753,4.7786,4.5904,4.7324,41398034.827102,0
+WMT.US,D,19971113,000000,4.7711,4.81637,4.7412,4.7855,24742212.627297,0
+WMT.US,D,19971114,000000,4.8496,4.9418,4.84243,4.92807,34032368.222658,0
+WMT.US,D,19971117,000000,4.98867,5.09743,4.95843,4.96657,41719337.739257,0
+WMT.US,D,19971118,000000,4.96657,4.97373,4.8799,4.89553,25399756.703395,0
+WMT.US,D,19971119,000000,4.86327,4.98087,4.8343,4.91833,24274103.393155,0
+WMT.US,D,19971120,000000,4.95843,5.00397,4.9506,4.98087,20137767.488605,0
+WMT.US,D,19971121,000000,5.019,5.019,4.9506,4.98867,22833494.008677,0
+WMT.US,D,19971124,000000,4.95843,5.01217,4.92807,4.93523,20455100.172686,0
+WMT.US,D,19971125,000000,4.96657,5.01217,4.93523,4.93523,23102652.749823,0
+WMT.US,D,19971126,000000,4.97373,4.99647,4.96657,4.97373,13082319.091487,0
+WMT.US,D,19971128,000000,5.019,5.03623,4.97373,4.99647,6894400.8394015,0
+WMT.US,D,19971201,000000,5.019,5.09743,4.98867,5.09743,20160655.408207,0
+WMT.US,D,19971202,000000,5.11273,5.16097,5.0603,5.08213,19841753.670341,0
+WMT.US,D,19971203,000000,5.09743,5.12053,4.97373,5.09743,20661923.569607,0
+WMT.US,D,19971204,000000,5.12803,5.14597,5.0603,5.12053,18999488.054753,0
+WMT.US,D,19971205,000000,5.06713,5.12803,5.0603,5.10493,17499675.292511,0
+WMT.US,D,19971208,000000,5.12053,5.12053,4.98867,5.03623,12231382.227582,0
+WMT.US,D,19971209,000000,5.05217,5.06713,4.9418,4.99647,14841854.778273,0
+WMT.US,D,19971210,000000,4.93523,5.03623,4.93523,5.019,16270617.960199,0
+WMT.US,D,19971211,000000,4.98867,5.00397,4.87143,4.96657,24478553.250788,0
+WMT.US,D,19971212,000000,4.98867,5.05217,4.95843,4.98087,23335532.879471,0
+WMT.US,D,19971215,000000,5.00397,5.14597,4.99647,5.12803,26685650.015294,0
+WMT.US,D,19971216,000000,5.19973,5.2297,5.0268,5.08213,28181523.255018,0
+WMT.US,D,19971217,000000,5.13783,5.13783,4.98867,5.00397,18004087.702593,0
+WMT.US,D,19971218,000000,5.01503,5.01503,4.91993,4.9418,24057021.270799,0
+WMT.US,D,19971219,000000,4.89553,4.91347,4.7633,4.82647,39455380.430722,0
+WMT.US,D,19971222,000000,4.80177,4.87143,4.74803,4.7633,14363483.748142,0
+WMT.US,D,19971223,000000,4.79363,4.79363,4.62193,4.64703,16021178.325531,0
+WMT.US,D,19971224,000000,4.7633,4.7633,4.5904,4.64703,12486345.791329,0
+WMT.US,D,19971226,000000,4.63883,4.7148,4.63883,4.6936,6052144.4354797,0
+WMT.US,D,19971229,000000,4.74803,4.80823,4.7324,4.7412,10515276.475709,0
+WMT.US,D,19971230,000000,4.80823,4.98867,4.80823,4.9506,18404303.887322,0
+WMT.US,D,19971231,000000,4.92807,4.9506,4.86327,4.92807,15104709.669279,0
+WMT.US,D,19980102,000000,4.92807,4.95843,4.8496,4.91993,13194425.06743,0
+WMT.US,D,19980105,000000,4.97373,4.98087,4.87143,4.96657,18005665.968045,0
+WMT.US,D,19980106,000000,4.88737,5.00397,4.88737,4.99647,26558550.517562,0
+WMT.US,D,19980107,000000,4.96657,5.00397,4.91993,4.98087,20795323.846925,0
+WMT.US,D,19980108,000000,4.99647,5.02187,4.8799,4.91347,19207106.725511,0
+WMT.US,D,19980109,000000,4.91993,4.92807,4.75617,4.7711,24136760.522764,0
+WMT.US,D,19980112,000000,4.6936,4.96657,4.6936,4.93523,34353637.358698,0
+WMT.US,D,19980113,000000,4.95843,4.96657,4.81933,4.93523,21780471.614761,0
+WMT.US,D,19980114,000000,4.95843,4.97373,4.88737,4.95843,25685517.937335,0
+WMT.US,D,19980115,000000,4.96657,4.98867,4.89553,4.98867,17520978.805551,0
+WMT.US,D,19980116,000000,5.02187,5.05217,4.99647,5.01503,29191910.987856,0
+WMT.US,D,19980120,000000,4.9418,5.23977,4.9418,5.21663,30323085.156621,0
+WMT.US,D,19980121,000000,5.13067,5.16097,4.99647,5.08213,24326198.435276,0
+WMT.US,D,19980122,000000,5.01503,5.0447,4.91993,4.99647,22659835.680125,0
+WMT.US,D,19980123,000000,5.01503,5.02187,4.84243,4.93523,19412333.433649,0
+WMT.US,D,19980126,000000,4.92807,4.95843,4.7633,4.8343,17242344.330586,0
+WMT.US,D,19980127,000000,4.87143,5.00397,4.85707,4.91347,23089240.56404,0
+WMT.US,D,19980128,000000,4.93523,5.07497,4.93523,5.07497,23910199.596033,0
+WMT.US,D,19980129,000000,5.07497,5.18377,5.00397,5.02187,19810185.290756,0
+WMT.US,D,19980130,000000,5.02943,5.08213,4.96657,4.97373,15490712.253278,0
+WMT.US,D,19980202,000000,5.1157,5.13067,5.02187,5.09743,23301597.101708,0
+WMT.US,D,19980203,000000,5.07497,5.2948,5.0603,5.24693,34879365.564043,0
+WMT.US,D,19980204,000000,5.2238,5.41987,5.20847,5.37067,32304425.479898,0
+WMT.US,D,19980205,000000,5.43447,5.48043,5.2948,5.34823,35651395.296483,0
+WMT.US,D,19980206,000000,5.37883,5.39737,5.3336,5.37883,16662156.755499,0
+WMT.US,D,19980209,000000,5.39737,5.39737,5.2948,5.31107,18258280.556947,0
+WMT.US,D,19980210,000000,5.37067,5.4124,5.35603,5.386,22811379.869024,0
+WMT.US,D,19980211,000000,5.39737,5.39737,5.34823,5.36317,10535032.428851,0
+WMT.US,D,19980212,000000,5.35603,5.584,5.32643,5.584,22812970.416697,0
+WMT.US,D,19980213,000000,5.498,5.543,5.43447,5.5205,18128807.519927,0
+WMT.US,D,19980217,000000,5.55963,5.62147,5.55963,5.5918,15825411.998436,0
+WMT.US,D,19980218,000000,5.61427,5.70093,5.57423,5.68657,19342094.479945,0
+WMT.US,D,19980219,000000,5.68657,5.68657,5.57423,5.65237,17304691.957032,0
+WMT.US,D,19980220,000000,5.65983,5.67777,5.53643,5.6667,24056232.138073,0
+WMT.US,D,19980223,000000,5.74653,5.7722,5.67777,5.7722,24943490.601251,0
+WMT.US,D,19980224,000000,5.8553,5.91093,5.81003,5.8553,32837258.95033,0
+WMT.US,D,19980225,000000,5.94873,5.9901,5.92633,5.95687,21718897.768264,0
+WMT.US,D,19980226,000000,5.94127,5.94127,5.80287,5.90313,19130530.145559,0
+WMT.US,D,19980227,000000,5.89667,5.89667,5.76087,5.78693,20358792.204035,0
+WMT.US,D,19980302,000000,5.83217,5.90313,5.81003,5.8553,25320815.795821,0
+WMT.US,D,19980303,000000,5.84843,6.0497,5.82467,6.0497,24075183.605713,0
+WMT.US,D,19980304,000000,6.0833,6.0989,6.0432,6.0497,21252357.587908,0
+WMT.US,D,19980305,000000,6.0035,6.24773,6.0035,6.1054,43911419.488085,0
+WMT.US,D,19980306,000000,6.2552,6.2855,6.22297,6.27117,31076949.483592,0
+WMT.US,D,19980309,000000,6.2855,6.5184,6.2855,6.41023,31005896.832719,0
+WMT.US,D,19980310,000000,6.51027,6.5262,6.3497,6.37247,30471488.167394,0
+WMT.US,D,19980311,000000,6.41023,6.46597,6.33143,6.364,26080977.831821,0
+WMT.US,D,19980312,000000,6.39493,6.4578,6.3806,6.41023,19443124.96273,0
+WMT.US,D,19980313,000000,6.41803,6.4578,6.35653,6.41803,25960206.748672,0
+WMT.US,D,19980316,000000,6.4431,6.4509,6.35653,6.43237,17594408.066267,0
+WMT.US,D,19980317,000000,6.4897,6.4962,6.3806,6.42517,17311026.512725,0
+WMT.US,D,19980318,000000,6.46823,6.46823,6.29623,6.3497,19408387.77002,0
+WMT.US,D,19980319,000000,6.34187,6.3497,6.24773,6.30407,17524936.751401,0
+WMT.US,D,19980320,000000,6.3122,6.32657,6.20313,6.26337,36947531.981041,0
+WMT.US,D,19980323,000000,6.16897,6.23243,6.16897,6.21873,24415391.927175,0
+WMT.US,D,19980324,000000,6.19467,6.32657,6.19467,6.31873,19012126.460586,0
+WMT.US,D,19980325,000000,6.31873,6.34187,6.1009,6.2106,26954028.83538,0
+WMT.US,D,19980326,000000,6.21873,6.28777,6.19467,6.22457,16357440.983364,0
+WMT.US,D,19980327,000000,6.2552,6.27117,6.14643,6.24773,23070304.449178,0
+WMT.US,D,19980330,000000,6.2396,6.3122,6.2396,6.3122,13631736.631379,0
+WMT.US,D,19980331,000000,6.34187,6.47603,6.31873,6.35653,26882997.678396,0
+WMT.US,D,19980401,000000,6.35653,6.4431,6.3334,6.4431,23378935.179388,0
+WMT.US,D,19980402,000000,6.47603,6.47603,6.3497,6.35653,23016625.000494,0
+WMT.US,D,19980403,000000,6.3972,6.46823,6.38253,6.4431,21643098.038816,0
+WMT.US,D,19980406,000000,6.46823,6.46823,6.19467,6.2106,20828473.562517,0
+WMT.US,D,19980407,000000,6.28777,6.42103,6.24773,6.3497,31138523.33009,0
+WMT.US,D,19980408,000000,6.30407,6.31873,6.2396,6.2552,25978369.083586,0
+WMT.US,D,19980409,000000,6.3972,6.41223,6.3122,6.35653,23333948.472909,0
+WMT.US,D,19980413,000000,6.34187,6.4353,6.3334,6.40503,20038315.271272,0
+WMT.US,D,19980414,000000,6.4431,6.7164,6.4353,6.66333,33494799.955872,0
+WMT.US,D,19980415,000000,6.67793,6.7421,6.59193,6.7421,24633272.393923,0
+WMT.US,D,19980416,000000,6.74927,6.74927,6.5451,6.5773,21581542.615652,0
+WMT.US,D,19980417,000000,6.60763,6.66333,6.53727,6.66333,22702467.270648,0
+WMT.US,D,19980420,000000,6.66333,6.66333,6.5288,6.53727,14989447.162433,0
+WMT.US,D,19980421,000000,6.53727,6.58543,6.4509,6.5451,23536040.144031,0
+WMT.US,D,19980422,000000,6.51313,6.57017,6.50567,6.5451,12698693.117331,0
+WMT.US,D,19980423,000000,6.47603,6.5288,6.39003,6.42783,17550984.272462,0
+WMT.US,D,19980424,000000,6.42103,6.4509,6.23243,6.28777,19648351.670868,0
+WMT.US,D,19980427,000000,6.16897,6.28777,6.13897,6.20313,21909929.299004,0
+WMT.US,D,19980428,000000,6.2552,6.28063,6.13183,6.14643,20592458.395854,0
+WMT.US,D,19980429,000000,6.16143,6.2106,6.03117,6.16897,24964797.184846,0
+WMT.US,D,19980430,000000,6.22457,6.364,6.20313,6.32657,23719186.488625,0
+WMT.US,D,19980501,000000,6.41223,6.41223,6.28063,6.3334,17828848.038034,0
+WMT.US,D,19980504,000000,6.3497,6.4431,6.3334,6.364,16228775.502402,0
+WMT.US,D,19980505,000000,6.3972,6.3972,6.30407,6.31873,14220604.666449,0
+WMT.US,D,19980506,000000,6.31873,6.364,6.22457,6.24773,19745454.913356,0
+WMT.US,D,19980507,000000,6.28063,6.3497,6.22457,6.3334,23331587.215842,0
+WMT.US,D,19980508,000000,6.3334,6.3497,6.28777,6.31873,14070632.601891,0
+WMT.US,D,19980511,000000,6.34187,6.41223,6.32657,6.3972,17490991.761973,0
+WMT.US,D,19980512,000000,6.50567,6.61607,6.49883,6.59947,46678171.024031,0
+WMT.US,D,19980513,000000,6.61607,6.78023,6.59193,6.7727,32811994.420885,0
+WMT.US,D,19980514,000000,6.7564,6.85123,6.7421,6.78023,17991446.226204,0
+WMT.US,D,19980515,000000,6.78737,6.85123,6.7421,6.76453,23302392.375545,0
+WMT.US,D,19980518,000000,6.78023,6.84433,6.72453,6.802,19082380.767066,0
+WMT.US,D,19980519,000000,6.81013,6.84433,6.7421,6.79487,12570036.848035,0
+WMT.US,D,19980520,000000,6.8362,6.8649,6.78023,6.8649,17151569.502681,0
+WMT.US,D,19980521,000000,6.88147,7.03817,6.88147,6.97527,22325921.997137,0
+WMT.US,D,19980522,000000,7.00753,7.03817,6.8727,6.94403,11374903.011264,0
+WMT.US,D,19980526,000000,7.05443,7.05443,6.72453,6.72453,15060502.88386,0
+WMT.US,D,19980527,000000,6.66333,6.88147,6.57017,6.802,23756272.65618,0
+WMT.US,D,19980528,000000,6.8649,6.93747,6.78737,6.93747,16020379.981139,0
+WMT.US,D,19980529,000000,7.02283,7.04663,6.8893,6.89717,22847713.750518,0
+WMT.US,D,19980601,000000,6.96747,7.06873,6.93747,7.06873,25554472.775974,0
+WMT.US,D,19980602,000000,7.12473,7.1886,7.09417,7.12473,23409729.779024,0
+WMT.US,D,19980603,000000,7.1619,7.1886,6.95183,7.00753,20081714.500633,0
+WMT.US,D,19980604,000000,7.00753,7.14757,6.92967,7.0841,24668795.648803,0
+WMT.US,D,19980605,000000,7.1619,7.28207,7.10167,7.23357,26698273.068351,0
+WMT.US,D,19980608,000000,7.2414,7.28207,7.1886,7.25633,16937634.699562,0
+WMT.US,D,19980609,000000,7.2414,7.39053,7.19543,7.2645,24308039.170918,0
+WMT.US,D,19980610,000000,7.23357,7.47713,7.20357,7.4143,23708906.269303,0
+WMT.US,D,19980611,000000,7.4364,7.4618,7.23357,7.383,22111201.131847,0
+WMT.US,D,19980612,000000,7.29703,7.4286,7.29703,7.3579,20410893.387267,0
+WMT.US,D,19980615,000000,7.21077,7.3579,7.07657,7.07657,26466203.565316,0
+WMT.US,D,19980616,000000,7.1886,7.21077,7.03817,7.17853,25190572.049407,0
+WMT.US,D,19980617,000000,7.14267,7.40847,7.14267,7.3221,25058734.684765,0
+WMT.US,D,19980618,000000,7.2749,7.34497,7.2358,7.26677,17454682.444921,0
+WMT.US,D,19980619,000000,7.26677,7.3677,7.22113,7.25053,33387444.129061,0
+WMT.US,D,19980622,000000,7.2358,7.28923,7.17297,7.1811,16089062.163278,0
+WMT.US,D,19980623,000000,7.25053,7.41657,7.22113,7.41657,23370273.142737,0
+WMT.US,D,19980624,000000,7.41657,7.55857,7.29967,7.53317,26568818.454663,0
+WMT.US,D,19980625,000000,7.55857,7.62667,7.43127,7.51683,21663636.983573,0
+WMT.US,D,19980626,000000,7.47973,7.62667,7.47223,7.47973,14310608.784961,0
+WMT.US,D,19980629,000000,7.54817,7.86897,7.51683,7.7758,27474233.111643,0
+WMT.US,D,19980630,000000,7.87743,7.87743,7.54817,7.61067,25061903.497889,0
+WMT.US,D,19980701,000000,7.71167,7.73773,7.48693,7.58077,25940490.712749,0
+WMT.US,D,19980702,000000,7.66703,7.66703,7.54817,7.60387,13701201.805134,0
+WMT.US,D,19980706,000000,7.5954,7.68233,7.54817,7.6745,23645751.086799,0
+WMT.US,D,19980707,000000,7.69693,7.75267,7.6517,7.6589,19019231.725674,0
+WMT.US,D,19980708,000000,7.70447,7.86897,7.70447,7.86897,21785983.261619,0
+WMT.US,D,19980709,000000,7.86897,7.95527,7.78297,7.91,23061614.777528,0
+WMT.US,D,19980710,000000,7.93993,8.04253,7.89307,8.04253,30435967.983068,0
+WMT.US,D,19980713,000000,8.0816,8.0816,7.97123,8.0259,19563886.834214,0
+WMT.US,D,19980714,000000,8.0741,8.3483,8.05,8.31573,21441040.143803,0
+WMT.US,D,19980715,000000,8.34147,8.3942,8.24737,8.25583,19846488.466695,0
+WMT.US,D,19980716,000000,8.26957,8.6222,8.2281,8.61507,25828381.666251,0
+WMT.US,D,19980717,000000,8.6447,8.731,8.59163,8.6447,26576718.993586,0
+WMT.US,D,19980720,000000,8.6447,8.65253,8.53527,8.6222,14876576.618207,0
+WMT.US,D,19980721,000000,8.6222,8.62903,8.41963,8.52063,19649162.297481,0
+WMT.US,D,19980722,000000,8.5437,8.6222,8.30727,8.40077,25697351.857666,0
+WMT.US,D,19980723,000000,8.333,8.40077,7.95527,7.95527,24952180.2729,0
+WMT.US,D,19980724,000000,7.95527,8.0741,7.80703,7.99593,31087192.85625,0
+WMT.US,D,19980727,000000,7.95527,8.01153,7.8396,8.00407,23026880.655374,0
+WMT.US,D,19980728,000000,7.89307,8.01877,7.7686,7.94713,25755759.961594,0
+WMT.US,D,19980729,000000,7.97123,8.04253,7.61067,7.62667,31132194.915504,0
+WMT.US,D,19980730,000000,7.72013,8.0741,7.64423,7.97123,32714114.327892,0
+WMT.US,D,19980731,000000,8.01877,8.0643,7.83113,7.91,28535156.044483,0
+WMT.US,D,19980803,000000,7.85393,7.87743,7.70447,7.72013,18824236.107972,0
+WMT.US,D,19980804,000000,7.74553,7.7686,7.3143,7.3143,32715695.663896,0
+WMT.US,D,19980805,000000,7.3143,7.64423,7.17297,7.64423,41907178.962982,0
+WMT.US,D,19980806,000000,7.5654,8.05,7.54817,8.01877,28773541.67988,0
+WMT.US,D,19980807,000000,8.01877,8.0741,7.7758,7.87743,27939962.665386,0
+WMT.US,D,19980810,000000,7.72013,8.01153,7.72013,7.9028,21307633.725375,0
+WMT.US,D,19980811,000000,7.6589,8.03373,7.6589,8.01877,37504850.059857,0
+WMT.US,D,19980812,000000,8.2633,8.26957,8.12817,8.26957,37395114.552648,0
+WMT.US,D,19980813,000000,8.26957,8.44177,8.05813,8.05813,22917172.783161,0
+WMT.US,D,19980814,000000,8.17603,8.22097,7.68233,7.8168,22670079.052783,0
+WMT.US,D,19980817,000000,7.8168,7.97937,7.66703,7.86897,22108842.945336,0
+WMT.US,D,19980818,000000,7.87743,8.05813,7.80703,8.05,28500428.06344,0
+WMT.US,D,19980819,000000,8.09753,8.17603,7.95527,8.01877,27207420.274787,0
+WMT.US,D,19980820,000000,7.99593,8.1425,7.93277,8.11287,21813615.189242,0
+WMT.US,D,19980821,000000,8.0894,8.22097,7.89307,8.1682,26553818.791762,0
+WMT.US,D,19980824,000000,8.32293,8.43463,8.26957,8.4278,25008236.331427,0
+WMT.US,D,19980825,000000,8.5665,8.6854,8.4799,8.58083,35466658.404217,0
+WMT.US,D,19980826,000000,8.53527,8.7463,8.51347,8.65253,31653989.739441,0
+WMT.US,D,19980827,000000,8.5512,8.59163,8.20733,8.5059,39649559.2807,0
+WMT.US,D,19980828,000000,8.52063,8.55803,8.17603,8.19167,50565856.426636,0
+WMT.US,D,19980831,000000,8.0643,8.16103,7.20357,7.39247,58480925.218199,0
+WMT.US,D,19980901,000000,7.45397,7.80703,6.95477,7.73773,62523326.693388,0
+WMT.US,D,19980902,000000,7.86113,7.89307,7.50223,7.50903,45324387.733272,0
+WMT.US,D,19980903,000000,7.40847,7.62667,7.4003,7.53317,68106578.903109,0
+WMT.US,D,19980904,000000,7.5654,7.61067,7.08663,7.32993,36121058.231634,0
+WMT.US,D,19980908,000000,7.75267,7.86113,7.49473,7.86113,38300526.13907,0
+WMT.US,D,19980909,000000,7.79077,7.88457,7.58857,7.6517,29543980.864647,0
+WMT.US,D,19980910,000000,7.41657,7.5654,7.26677,7.3221,35031723.45011,0
+WMT.US,D,19980911,000000,7.25897,7.69013,7.22113,7.5954,29171402.748653,0
+WMT.US,D,19980914,000000,7.93993,7.93993,7.6517,7.66703,24701957.646617,0
+WMT.US,D,19980915,000000,7.70447,7.85393,7.64423,7.83113,27557911.886127,0
+WMT.US,D,19980916,000000,7.9028,7.95783,7.70707,7.89563,35060141.439903,0
+WMT.US,D,19980917,000000,7.71453,7.7709,7.59043,7.63703,24632492.472863,0
+WMT.US,D,19980918,000000,7.74553,7.7777,7.54263,7.5983,39581678.513506,0
+WMT.US,D,19980921,000000,7.49473,7.7777,7.45663,7.61327,28153108.33578,0
+WMT.US,D,19980922,000000,7.723,7.82367,7.6292,7.82367,24145428.700526,0
+WMT.US,D,19980923,000000,7.93537,8.1008,7.76343,8.09233,35261434.766636,0
+WMT.US,D,19980924,000000,8.1008,8.12327,7.5983,7.87997,27354257.30233,0
+WMT.US,D,19980925,000000,7.78523,7.89563,7.70707,7.7709,26185984.683788,0
+WMT.US,D,19980928,000000,7.9028,7.95783,7.6211,7.70707,22169630.729662,0
+WMT.US,D,19980929,000000,7.69147,7.73053,7.22833,7.2915,39538263.931367,0
+WMT.US,D,19980930,000000,7.16483,7.16483,6.75937,6.85377,88835581.824962,0
+WMT.US,D,19981001,000000,6.77533,6.90003,6.5773,6.66333,49930404.996304,0
+WMT.US,D,19981002,000000,6.689,7.0564,6.60237,6.95477,40344217.15935,0
+WMT.US,D,19981005,000000,7.0896,7.27683,6.74927,7.18307,37705335.830528,0
+WMT.US,D,19981006,000000,7.52763,7.60613,7.3221,7.4641,38051068.081072,0
+WMT.US,D,19981007,000000,7.4641,7.4641,7.3221,7.37003,32931196.450247,0
+WMT.US,D,19981008,000000,7.09673,7.16483,6.67303,7.12773,54229351.371246,0
+WMT.US,D,19981009,000000,7.27683,7.47973,6.99353,7.4195,31088003.482863,0
+WMT.US,D,19981012,000000,7.7709,7.7709,7.59043,7.6292,34591246.143591,0
+WMT.US,D,19981013,000000,7.67683,7.67683,7.4641,7.51917,19649162.297481,0
+WMT.US,D,19981014,000000,7.47973,7.80967,7.47973,7.6693,31871065.720688,0
+WMT.US,D,19981015,000000,7.6517,8.1529,7.6292,8.1083,39107274.640891,0
+WMT.US,D,19981016,000000,8.3099,8.48967,8.2389,8.35843,54829273.405588,0
+WMT.US,D,19981019,000000,8.5304,8.64727,8.48313,8.62453,38937558.905413,0
+WMT.US,D,19981020,000000,8.65513,8.71047,8.20177,8.2233,43874305.68553,0
+WMT.US,D,19981021,000000,8.28023,8.28747,8.1008,8.1454,32770944.166365,0
+WMT.US,D,19981022,000000,8.17083,8.43757,8.1008,8.38157,23501299.880766,0
+WMT.US,D,19981023,000000,8.38157,8.5304,8.26493,8.5304,23603131.778498,0
+WMT.US,D,19981026,000000,8.4304,8.48313,8.20177,8.20177,22894266.440227,0
+WMT.US,D,19981027,000000,8.28023,8.3174,7.9028,7.93537,30667254.494487,0
+WMT.US,D,19981028,000000,7.92007,8.27243,7.87183,8.13043,23202132.602154,0
+WMT.US,D,19981029,000000,8.3099,8.48313,8.19427,8.45937,22525630.917305,0
+WMT.US,D,19981030,000000,8.5304,8.71047,8.45937,8.6652,37343808.643252,0
+WMT.US,D,19981102,000000,8.69517,8.72577,8.5379,8.63133,26960344.967742,0
+WMT.US,D,19981103,000000,8.63947,8.63947,8.38157,8.38837,27890225.809776,0
+WMT.US,D,19981104,000000,8.40333,8.60953,8.40333,8.5379,32272061.826473,0
+WMT.US,D,19981105,000000,8.5688,8.81207,8.4141,8.81207,33070915.930479,0
+WMT.US,D,19981106,000000,8.8033,8.97657,8.7183,8.96157,36687830.550385,0
+WMT.US,D,19981109,000000,8.96157,9.08827,8.78963,8.85247,30076802.052856,0
+WMT.US,D,19981110,000000,8.87527,8.92283,8.63133,8.8033,36995681.359531,0
+WMT.US,D,19981111,000000,8.84433,8.8678,8.72577,8.75083,22291977.007708,0
+WMT.US,D,19981112,000000,8.78247,8.83713,8.5004,8.62453,21475758.913181,0
+WMT.US,D,19981113,000000,8.70263,8.78963,8.63133,8.7437,19446278.423078,0
+WMT.US,D,19981116,000000,9.0176,9.0176,8.78247,8.9157,24896913.347099,0
+WMT.US,D,19981117,000000,8.9157,9.07067,8.81207,8.98403,26497790.368233,0
+WMT.US,D,19981118,000000,9.1413,9.2045,9.06317,9.2045,24945867.211094,0
+WMT.US,D,19981119,000000,9.34717,9.34717,9.11073,9.15923,28226509.961497,0
+WMT.US,D,19981120,000000,9.26157,9.26157,9.13383,9.2534,24691674.356739,0
+WMT.US,D,19981123,000000,9.2742,9.40093,9.1827,9.40093,22500375.599526,0
+WMT.US,D,19981124,000000,9.40093,9.41007,9.31397,9.3758,19021602.194406,0
+WMT.US,D,19981125,000000,9.41007,9.5338,9.31397,9.50417,19651520.483992,0
+WMT.US,D,19981127,000000,9.5338,9.60443,9.4856,9.60443,11363072.161488,0
+WMT.US,D,19981130,000000,9.6279,9.6911,9.42567,9.4481,26499356.351464,0
+WMT.US,D,19981201,000000,9.31397,9.4625,9.16773,9.39213,23371854.478743,0
+WMT.US,D,19981202,000000,9.355,9.43313,9.21983,9.2908,14871847.962963,0
+WMT.US,D,19981203,000000,9.2742,9.43313,8.96157,8.96873,21354990.900587,0
+WMT.US,D,19981204,000000,9.1192,9.29833,8.98403,9.1827,27715769.136832,0
+WMT.US,D,19981207,000000,9.2534,9.5338,9.1892,9.36247,20133821.824976,0
+WMT.US,D,19981208,000000,9.3758,9.65103,9.34717,9.5338,25251353.692622,0
+WMT.US,D,19981209,000000,9.6455,9.72367,9.55107,9.638,21403926.34125,0
+WMT.US,D,19981210,000000,9.69333,9.69333,9.46503,9.51427,21936756.741125,0
+WMT.US,D,19981211,000000,9.55107,9.59957,9.42567,9.5833,19712302.127208,0
+WMT.US,D,19981214,000000,9.4882,9.52887,9.31657,9.39533,20744014.866974,0
+WMT.US,D,19981215,000000,9.45073,9.65367,9.3576,9.6455,26491468.094761,0
+WMT.US,D,19981216,000000,9.65367,9.66863,9.42567,9.50417,20190667.016229,0
+WMT.US,D,19981217,000000,9.4882,9.59273,9.4035,9.5592,17125515.840509,0
+WMT.US,D,19981218,000000,9.55107,9.7647,9.49667,9.7647,41935593.88222,0
+WMT.US,D,19981221,000000,9.74743,10.0376,9.73927,9.87313,27433968.919298,0
+WMT.US,D,19981222,000000,9.91383,9.94383,9.7953,9.835,19631792.165848,0
+WMT.US,D,19981223,000000,9.90407,10.2509,9.80313,10.2255,22565102.90637,0
+WMT.US,D,19981224,000000,10.2359,10.2359,10.1161,10.1877,6885732.6616399,0
+WMT.US,D,19981228,000000,10.1721,10.1952,9.9298,10.0304,16045647.581141,0
+WMT.US,D,19981229,000000,10.0685,10.39,9.92137,10.2894,21836509.249955,0
+WMT.US,D,19981230,000000,10.2962,10.2962,10.0617,10.1405,18488762.582865,0
+WMT.US,D,19981231,000000,10.0685,10.2359,9.99203,10.2255,20848217.233438,0
+WMT.US,D,19990104,000000,10.2509,10.3297,9.99203,10.1239,28940896.158292,0
+WMT.US,D,19990105,000000,10.2027,10.2822,10.1089,10.2027,22690611.85643,0
+WMT.US,D,19990106,000000,10.3148,10.4388,10.1877,10.3747,30411507.939126,0
+WMT.US,D,19990107,000000,10.502,10.6821,10.4535,10.5652,36526801.415998,0
+WMT.US,D,19990108,000000,10.5473,10.603,10.36,10.4864,28314914.320669,0
+WMT.US,D,19990111,000000,10.4864,10.5251,10.0464,10.2509,25581309.42976,0
+WMT.US,D,19990112,000000,10.0936,10.1405,9.8653,10.0936,32479655.932791,0
+WMT.US,D,19990113,000000,9.7953,10.2659,9.71613,10.1239,28709609.646872,0
+WMT.US,D,19990114,000000,10.0154,10.1643,9.7793,10.0154,30728039.208258,0
+WMT.US,D,19990115,000000,10.0229,10.1405,9.8894,10.0617,27475799.094873,0
+WMT.US,D,19990119,000000,10.079,10.1643,9.82623,10.0542,22975580.887089,0
+WMT.US,D,19990120,000000,10.0542,10.36,9.8653,10.079,26849046.547856,0
+WMT.US,D,19990121,000000,10.0617,10.2177,9.90407,9.9298,22148308.79329,0
+WMT.US,D,19990122,000000,9.9298,10.3297,9.85813,10.2962,20988713.564177,0
+WMT.US,D,19990125,000000,10.2744,10.3828,10.0304,10.2962,23894407.729852,0
+WMT.US,D,19990126,000000,10.416,10.6108,10.3216,10.4939,26669084.369164,0
+WMT.US,D,19990127,000000,10.5727,10.7762,10.5473,10.6971,37950040.668844,0
+WMT.US,D,19990128,000000,10.7046,10.7303,10.5652,10.6896,22602993.559428,0
+WMT.US,D,19990129,000000,10.8003,10.8544,10.6743,10.8003,22901374.775869,0
+WMT.US,D,19990201,000000,10.7677,10.7677,10.5887,10.6108,22619562.276113,0
+WMT.US,D,19990202,000000,10.4388,10.5398,10.1405,10.502,31296399.004127,0
+WMT.US,D,19990203,000000,10.5251,10.8309,10.4864,10.7677,28862750.524555,0
+WMT.US,D,19990204,000000,10.8381,10.9654,10.518,10.518,28592001.235736,0
+WMT.US,D,19990205,000000,10.7221,10.7677,10.39,10.5805,20811109.571995,0
+WMT.US,D,19990208,000000,10.5805,10.8466,10.4535,10.7303,18188004.75658,0
+WMT.US,D,19990209,000000,10.6896,10.6896,10.2744,10.3148,21949395.146958,0
+WMT.US,D,19990210,000000,10.2962,10.304,10.1089,10.1643,20608241.050368,0
+WMT.US,D,19990211,000000,10.1721,10.7915,10.1239,10.7762,20421161.324368,0
+WMT.US,D,19990212,000000,10.7762,10.8081,10.4238,10.5961,20283026.250696,0
+WMT.US,D,19990216,000000,10.7381,11.0517,10.7381,10.9957,44157711.803515,0
+WMT.US,D,19990217,000000,10.8873,11.1384,10.6821,10.6821,38125283.403958,0
+WMT.US,D,19990218,000000,10.7381,10.8081,10.5727,10.7221,27713407.879765,0
+WMT.US,D,19990219,000000,10.7381,10.7381,10.6179,10.6437,22288031.344079,0
+WMT.US,D,19990222,000000,10.7303,11.1051,10.7221,11.0817,34839890.504422,0
+WMT.US,D,19990223,000000,11.0736,11.1221,10.8951,10.9886,26038361.594075,0
+WMT.US,D,19990224,000000,11.0736,11.2391,10.5727,10.6179,31348481.764027,0
+WMT.US,D,19990225,000000,10.6896,10.7762,10.4939,10.6743,28220989.102972,0
+WMT.US,D,19990226,000000,10.8309,10.8622,10.5102,10.8169,27171903.161018,0
+WMT.US,D,19990301,000000,10.9414,10.9482,10.502,10.7831,26883780.670011,0
+WMT.US,D,19990302,000000,10.8951,10.9742,10.6896,10.7303,26160729.366009,0
+WMT.US,D,19990303,000000,10.8003,11.0902,10.8003,10.9742,27020352.831008,0
+WMT.US,D,19990304,000000,11.0446,11.2546,11.0368,11.2243,28001536.511883,0
+WMT.US,D,19990305,000000,11.6807,11.835,11.4754,11.7099,65590842.196725,0
+WMT.US,D,19990308,000000,11.8197,11.8197,11.5302,11.7337,34787024.752909,0
+WMT.US,D,19990309,000000,11.7337,11.835,11.624,11.8044,28921941.620097,0
+WMT.US,D,19990310,000000,11.8268,11.835,11.6868,11.7483,24638780.970226,0
+WMT.US,D,19990311,000000,11.8682,12.1043,11.7737,11.9685,33542169.413303,0
+WMT.US,D,19990312,000000,12.0487,12.175,11.9838,12.1043,28917212.964854,0
+WMT.US,D,19990315,000000,12.1822,12.2206,11.9617,12.1483,28847753.93221,0
+WMT.US,D,19990316,000000,12.1887,12.205,12.0021,12.0555,25441583.808416,0
+WMT.US,D,19990317,000000,12.1232,12.1857,11.9024,12.1151,25389501.048515,0
+WMT.US,D,19990318,000000,12.0744,12.3674,12.0375,12.344,23057681.396121,0
+WMT.US,D,19990319,000000,12.3515,12.3515,11.9105,11.9105,47502286.586926,0
+WMT.US,D,19990322,000000,11.9258,11.9438,11.6285,11.7311,23959921.098866,0
+WMT.US,D,19990323,000000,11.6976,11.7158,11.1966,11.3755,40088464.462874,0
+WMT.US,D,19990324,000000,11.3605,11.4328,11.0876,11.1892,31852900.315218,0
+WMT.US,D,19990325,000000,11.2901,11.5966,11.2901,11.55,30623053.850181,0
+WMT.US,D,19990326,000000,11.5266,11.7311,11.3308,11.5106,25398961.429559,0
+WMT.US,D,19990329,000000,11.6048,12.0297,11.6048,11.9438,23334740.67619,0
+WMT.US,D,19990330,000000,11.8174,12.0047,11.7865,11.9438,24771404.397039,0
+WMT.US,D,19990331,000000,12.1151,12.1457,11.5888,11.5888,30178637.021143,0
+WMT.US,D,19990401,000000,11.7458,11.8174,11.6285,11.7233,19504686.527005,0
+WMT.US,D,19990405,000000,11.8802,12.1535,11.7943,11.989,27254006.740605,0
+WMT.US,D,19990406,000000,12.0222,12.2027,11.989,12.0297,22804289.956713,0
+WMT.US,D,19990407,000000,12.1945,12.2958,12.0913,12.2574,30097331.785948,0
+WMT.US,D,19990408,000000,12.3818,12.8784,12.2574,12.8537,39285664.695241,0
+WMT.US,D,19990409,000000,12.6329,13.0022,12.5241,12.9165,34961466.073075,0
+WMT.US,D,19990412,000000,12.8537,13.2536,12.7743,13.1852,36448649.641149,0
+WMT.US,D,19990413,000000,13.1455,13.4291,12.9798,13.1455,36466793.552732,0
+WMT.US,D,19990414,000000,13.1455,13.2152,12.3173,12.3968,41586692.818554,0
+WMT.US,D,19990415,000000,12.3674,12.43,11.6898,12.2887,57180815.235016,0
+WMT.US,D,19990416,000000,12.1313,12.1392,11.6607,11.9438,50182998.091319,0
+WMT.US,D,19990419,000000,12.0666,12.3365,11.0622,11.2827,69354581.56195,0
+WMT.US,D,19990420,000000,11.5666,12.0666,11.3755,12.0047,51472450.176875,0
+WMT.US,D,19990421,000000,12.0666,12.3515,11.8174,12.2574,41232663.927449,0
+WMT.US,D,19990422,000000,12.5723,12.6329,12.1799,12.5876,40433029.902384,0
+WMT.US,D,19990423,000000,12.8081,12.995,12.6951,12.8081,28961035.930853,0
+WMT.US,D,19990426,000000,13.0432,13.0585,12.7589,12.8081,29686463.844699,0
+WMT.US,D,19990427,000000,12.8537,12.9165,12.5723,12.7589,24539325.682338,0
+WMT.US,D,19990428,000000,12.6658,12.885,12.3365,12.3674,23393959.406731,0
+WMT.US,D,19990429,000000,12.3173,12.3173,11.4533,11.7865,36484962.028755,0
+WMT.US,D,19990430,000000,11.8174,11.9258,10.8599,11.5666,52783601.877107,0
+WMT.US,D,19990503,000000,11.5331,11.6285,11.2035,11.5966,29383737.792433,0
+WMT.US,D,19990504,000000,11.7692,11.7865,10.8899,11.0622,43649344.518138,0
+WMT.US,D,19990505,000000,11.1729,11.3308,10.8267,11.3308,32578340.511283,0
+WMT.US,D,19990506,000000,11.0622,11.1097,10.4668,10.7805,58370025.97051,0
+WMT.US,D,19990507,000000,11.2191,11.3126,10.8111,11.2517,44880376.217544,0
+WMT.US,D,19990510,000000,11.2674,11.6898,11.2035,11.3605,34542703.734015,0
+WMT.US,D,19990511,000000,11.9438,11.9438,11.5331,11.8956,50631357.513431,0
+WMT.US,D,19990512,000000,11.9105,11.9105,11.4399,11.7073,31176017.881505,0
+WMT.US,D,19990513,000000,11.9105,11.9737,11.7073,11.8174,25087554.917309,0
+WMT.US,D,19990514,000000,11.6285,11.6898,11.4699,11.6607,24005319.259763,0
+WMT.US,D,19990517,000000,11.4084,11.5966,11.2976,11.4878,24765877.397403,0
+WMT.US,D,19990518,000000,11.5331,11.9258,11.3755,11.6757,25582491.593571,0
+WMT.US,D,19990519,000000,11.8018,11.8018,11.4084,11.4878,18658484.459454,0
+WMT.US,D,19990520,000000,11.4699,11.6285,11.1729,11.1892,28036255.281261,0
+WMT.US,D,19990521,000000,11.2191,11.2827,10.7173,10.8746,32296138.051001,0
+WMT.US,D,19990524,000000,11.0622,11.0957,10.5912,10.7626,25353182.519799,0
+WMT.US,D,19990525,000000,10.7958,10.8599,10.4818,10.6541,28953927.595211,0
+WMT.US,D,19990526,000000,10.6052,10.8111,10.433,10.7958,32656888.387772,0
+WMT.US,D,19990527,000000,10.5912,10.685,10.3092,10.3398,30630159.115266,0
+WMT.US,D,19990528,000000,10.4483,10.7805,10.3874,10.7173,22468417.25941,0
+WMT.US,D,19990601,000000,10.7329,10.9189,10.6052,10.9189,27610403.029889,0
+WMT.US,D,19990602,000000,10.9045,11.1553,10.7329,11.1553,26143746.12435,0
+WMT.US,D,19990603,000000,11.3126,11.6112,11.2337,11.4399,41342374.870217,0
+WMT.US,D,19990604,000000,11.5666,11.6898,11.4533,11.5666,21883092.645218,0
+WMT.US,D,19990607,000000,11.4084,11.5028,11.2827,11.5028,18245249.120029,0
+WMT.US,D,19990608,000000,11.3755,11.4399,11.1413,11.1553,18026984.833862,0
+WMT.US,D,19990609,000000,11.1553,11.2337,11.0472,11.0957,17890808.774505,0
+WMT.US,D,19990610,000000,10.9981,11.0325,10.7173,10.8411,20699028.160495,0
+WMT.US,D,19990611,000000,10.8411,10.9981,10.6541,10.7329,19207484.403819,0
+WMT.US,D,19990614,000000,10.8111,10.8899,10.7626,10.8411,15935138.293981,0
+WMT.US,D,19990615,000000,10.9387,10.9981,10.6541,10.685,25796011.871718,0
+WMT.US,D,19990616,000000,10.9654,11.2165,10.9505,11.1709,22138845.341692,0
+WMT.US,D,19990617,000000,10.9957,11.2009,10.9654,10.9814,20245915.518698,0
+WMT.US,D,19990618,000000,10.8723,11.0133,10.7762,11.0133,39877293.159575,0
+WMT.US,D,19990621,000000,10.9505,11.451,10.9169,11.3436,24762730.078166,0
+WMT.US,D,19990622,000000,11.3735,11.451,11.1709,11.3126,20000427.68877,0
+WMT.US,D,19990623,000000,11.3283,11.3436,10.9957,11.1709,17679265.934006,0
+WMT.US,D,19990624,000000,10.9814,11.0446,10.745,10.9029,24187261.946658,0
+WMT.US,D,19990625,000000,11.0133,11.1384,10.9169,10.9355,14482277.393644,0
+WMT.US,D,19990628,000000,11.0736,11.5158,11.0296,11.4699,22138845.341692,0
+WMT.US,D,19990629,000000,11.5637,11.7992,11.451,11.7839,23192678.362222,0
+WMT.US,D,19990630,000000,11.7207,12.2072,11.4224,12.1457,35514030.932205,0
+WMT.US,D,19990701,000000,12.0666,12.161,11.8148,12.0193,26540400.464869,0
+WMT.US,D,19990702,000000,12.1131,12.3489,12.0666,12.2704,19493638.668844,0
+WMT.US,D,19990706,000000,12.3036,12.8381,12.3036,12.3818,28238758.4068,0
+WMT.US,D,19990707,000000,12.585,12.585,12.0666,12.0825,24718514.081081,0
+WMT.US,D,19990708,000000,11.8295,12.1916,11.6419,11.8295,31141283.75935,0
+WMT.US,D,19990709,000000,11.9415,12.0825,11.9079,12.0666,16052758.987338,0
+WMT.US,D,19990712,000000,12.1773,12.1773,11.8471,11.9415,12792231.445054,0
+WMT.US,D,19990713,000000,11.8929,12.0193,11.7513,11.9708,17125905.801039,0
+WMT.US,D,19990714,000000,12.0193,12.0825,11.9565,11.989,12010753.613792,0
+WMT.US,D,19990715,000000,12.0988,12.161,11.9258,11.9565,15669123.801517,0
+WMT.US,D,19990716,000000,11.9415,12.0825,11.8929,12.0825,16093394.716881,0
+WMT.US,D,19990719,000000,12.0825,12.2251,11.989,12.0988,17099075.288364,0
+WMT.US,D,19990720,000000,12.1131,12.1457,11.7047,11.7992,22260009.455927,0
+WMT.US,D,19990721,000000,11.7513,11.8295,11.4377,11.4377,23453933.493888,0
+WMT.US,D,19990722,000000,11.5158,11.6262,11.1709,11.3735,21373543.19603,0
+WMT.US,D,19990723,000000,11.4064,11.5637,11.2165,11.3126,14542279.1158,0
+WMT.US,D,19990726,000000,11.2319,11.6262,11.2009,11.4852,15451639.436409,0
+WMT.US,D,19990727,000000,11.5302,11.5796,11.3283,11.4699,17112484.403591,0
+WMT.US,D,19990728,000000,11.3283,11.4064,11.2319,11.3436,14703707.42238,0
+WMT.US,D,19990729,000000,11.0736,11.1863,10.8241,11.0736,24105962.852573,0
+WMT.US,D,19990730,000000,11.1384,11.1709,10.6369,10.6369,25818515.971901,0
+WMT.US,D,19990802,000000,10.6518,10.9505,10.5727,10.6655,22025956.374133,0
+WMT.US,D,19990803,000000,10.7147,10.7938,10.3984,10.5551,21810860.901091,0
+WMT.US,D,19990804,000000,10.3984,10.431,10.2744,10.304,24514862.567839,0
+WMT.US,D,19990805,000000,10.3372,10.416,9.78427,10.416,31801996.648574,0
+WMT.US,D,19990806,000000,10.2894,10.5887,10.1161,10.3828,21376309.766404,0
+WMT.US,D,19990809,000000,10.3372,10.3372,10.0838,10.1161,18386150.764074,0
+WMT.US,D,19990810,000000,10.2587,10.9355,10.0376,10.7938,46205345.416868,0
+WMT.US,D,19990811,000000,10.9814,11.1863,10.9029,10.9169,31689494.57099,0
+WMT.US,D,19990812,000000,11.0736,11.2797,11.0592,11.1709,24381443.86719,0
+WMT.US,D,19990813,000000,11.3126,11.3735,11.2165,11.2797,26994289.95717,0
+WMT.US,D,19990816,000000,11.2648,11.5796,11.0928,11.5796,20603515.46568,0
+WMT.US,D,19990817,000000,11.7207,11.8295,11.451,11.8148,25030322.836082,0
+WMT.US,D,19990818,000000,11.8295,11.9258,11.6578,11.6731,20672962.216102,0
+WMT.US,D,19990819,000000,11.5796,11.594,11.2953,11.594,17568738.223514,0
+WMT.US,D,19990820,000000,11.6898,11.8148,11.594,11.7513,15955259.64321,0
+WMT.US,D,19990823,000000,11.7992,12.0353,11.7839,12.0193,21502598.637523,0
+WMT.US,D,19990824,000000,11.989,12.0988,11.8295,11.9708,18361285.406824,0
+WMT.US,D,19990825,000000,11.8148,12.1916,11.5474,12.1773,28070608.654551,0
+WMT.US,D,19990826,000000,12.0825,12.1131,11.7692,11.9079,16955394.791724,0
+WMT.US,D,19990827,000000,11.863,11.9079,11.6112,11.7513,15167858.710672,0
+WMT.US,D,19990830,000000,11.7992,11.8295,11.4377,11.451,14329142.657072,0
+WMT.US,D,19990831,000000,11.5637,11.5637,10.9814,11.153,21547201.524582,0
+WMT.US,D,19990901,000000,11.153,11.3918,11.0592,11.3283,19033433.044182,0
+WMT.US,D,19990902,000000,11.0736,11.5302,10.9654,11.5002,21225140.185257,0
+WMT.US,D,19990903,000000,11.7839,11.9708,11.6112,11.9708,22513010.934804,0
+WMT.US,D,19990907,000000,11.9415,11.9415,11.6419,11.6419,12976553.812348,0
+WMT.US,D,19990908,000000,11.5796,11.863,11.5158,11.863,15793441.376099,0
+WMT.US,D,19990909,000000,11.7692,11.9708,11.6419,11.9565,17761354.160817,0
+WMT.US,D,19990910,000000,12.0509,12.0666,11.7992,12.0047,18443775.876386,0
+WMT.US,D,19990913,000000,11.863,12.0825,11.8148,12.0825,13579239.346507,0
+WMT.US,D,19990914,000000,11.9708,12.0509,11.7992,11.8148,14872253.27627,0
+WMT.US,D,19990915,000000,12.0021,12.0965,11.435,11.4644,24338437.668914,0
+WMT.US,D,19990916,000000,11.4803,11.5429,11.2296,11.4191,21786385.504371,0
+WMT.US,D,19990917,000000,11.5768,11.7969,11.4803,11.7483,27413052.296232,0
+WMT.US,D,19990920,000000,11.7337,11.905,11.6393,11.6393,12052184.617172,0
+WMT.US,D,19990921,000000,11.3409,11.6067,11.2768,11.5285,23066346.503327,0
+WMT.US,D,19990922,000000,11.5429,12.0171,11.4803,11.905,21299340.155366,0
+WMT.US,D,19990923,000000,12.0021,12.0487,11.7483,11.7634,22484995.187762,0
+WMT.US,D,19990924,000000,11.7337,11.9685,11.6393,11.7184,25021636.234988,0
+WMT.US,D,19990927,000000,11.8418,11.9542,11.6705,11.6705,20542322.368047,0
+WMT.US,D,19990928,000000,11.6549,11.8757,11.5132,11.8268,20577848.693483,0
+WMT.US,D,19990929,000000,11.7816,11.7816,11.4803,11.4973,19316433.848859,0
+WMT.US,D,19990930,000000,11.6214,12.0965,11.6067,11.9838,26046240.639111,0
+WMT.US,D,19991001,000000,12.0965,12.1887,11.9838,12.175,25564719.219187,0
+WMT.US,D,19991004,000000,12.331,12.7088,12.3014,12.6785,30111143.143926,0
+WMT.US,D,19991005,000000,12.6785,13.2617,12.585,12.9143,36357082.609963,0
+WMT.US,D,19991006,000000,12.7413,13.026,12.5668,12.9465,27818798.551151,0
+WMT.US,D,19991007,000000,12.9465,12.9771,12.7716,12.9283,17580983.598263,0
+WMT.US,D,19991008,000000,13.0706,13.9535,13.026,13.9535,37449580.063501,0
+WMT.US,D,19991011,000000,13.8112,13.8594,13.5904,13.5904,26641059.410456,0
+WMT.US,D,19991012,000000,13.5904,13.7171,13.4025,13.5754,19477459.912689,0
+WMT.US,D,19991013,000000,13.4976,13.5604,12.9143,12.9283,23952435.084915,0
+WMT.US,D,19991014,000000,12.9143,13.3396,12.7876,13.1983,21043992.772199,0
+WMT.US,D,19991015,000000,13.0706,13.1673,12.7876,12.8052,27546062.613019,0
+WMT.US,D,19991018,000000,12.883,13.2276,12.4723,13.1334,28518977.288328,0
+WMT.US,D,19991019,000000,13.2617,13.4484,13.1673,13.2764,21941494.608035,0
+WMT.US,D,19991020,000000,13.4484,13.8594,13.2917,13.8112,22114753.764391,0
+WMT.US,D,19991021,000000,13.6545,13.8435,13.4341,13.8288,20025283.834354,0
+WMT.US,D,19991022,000000,13.9701,14.614,13.8747,14.3798,29735798.457558,0
+WMT.US,D,19991025,000000,14.0945,14.3479,13.9854,14.0945,27243339.631308,0
+WMT.US,D,19991026,000000,13.7327,13.7493,12.9771,13.4191,53903335.156627,0
+WMT.US,D,19991027,000000,13.2917,13.4341,12.9771,13.3553,28814981.894926,0
+WMT.US,D,19991028,000000,13.6382,14.0945,13.6233,14.0489,35875948.080014,0
+WMT.US,D,19991029,000000,14.3479,14.7407,14.1913,14.1913,38228687.426031,0
+WMT.US,D,19991101,000000,14.4254,14.5837,14.1427,14.1734,18860164.67616,0
+WMT.US,D,19991102,000000,14.1913,14.3928,14.0164,14.1427,18075134.212354,0
+WMT.US,D,19991103,000000,14.0489,14.2218,13.8594,14.0489,16108400.520893,0
+WMT.US,D,19991104,000000,14.2365,14.3629,14.0799,14.1124,16381919.45064,0
+WMT.US,D,19991105,000000,14.4899,14.8061,14.4254,14.6322,24628138.425372,0
+WMT.US,D,19991108,000000,14.7407,14.9159,14.6951,14.7407,19266303.962164,0
+WMT.US,D,19991109,000000,14.614,14.6615,14.2515,14.614,39572601.951883,0
+WMT.US,D,19991110,000000,14.614,14.7407,14.3928,14.3928,27593438.211563,0
+WMT.US,D,19991111,000000,14.3329,14.4899,14.2844,14.472,24826668.252285,0
+WMT.US,D,19991112,000000,14.5983,14.8341,14.3329,14.8341,22132922.240415,0
+WMT.US,D,19991115,000000,14.8673,15.293,14.6778,14.852,35671111.332405,0
+WMT.US,D,19991117,000000,14.9615,15.2774,14.7888,14.8341,25519351.763845,0
+WMT.US,D,19991118,000000,14.9159,15.0543,14.7407,14.9615,22591543.458516,0
+WMT.US,D,19991119,000000,14.7103,14.8836,14.5534,14.6475,19685063.23067,0
+WMT.US,D,19991122,000000,14.411,14.4254,14.1427,14.3007,24954538.459411,0
+WMT.US,D,19991123,000000,14.2698,14.2698,13.9854,14.0945,25563939.298128,0
+WMT.US,D,19991124,000000,14.2365,14.7407,14.2218,14.5983,22374071.37563,0
+WMT.US,D,19991126,000000,14.614,14.7888,14.5212,14.6667,9066382.7328886,0
+WMT.US,D,19991129,000000,14.7407,14.9615,14.614,14.8673,18917402.898497,0
+WMT.US,D,19991130,000000,14.8061,14.852,14.4254,14.5212,17271947.554746,0
+WMT.US,D,19991201,000000,14.5351,14.8673,14.5351,14.7599,20995035.837649,0
+WMT.US,D,19991202,000000,14.8673,14.9159,14.3629,14.5329,20859249.738822,0
+WMT.US,D,19991203,000000,14.6615,14.9302,14.5983,14.8836,24360149.565816,0
+WMT.US,D,19991206,000000,14.7553,15.2445,14.6778,15.0113,21506556.583373,0
+WMT.US,D,19991207,000000,15.0725,15.1513,14.614,14.614,25108867.642015,0
+WMT.US,D,19991208,000000,14.8195,14.9458,14.614,14.781,18155650.314824,0
+WMT.US,D,19991209,000000,14.7407,15.6857,14.5212,15.6857,34764520.652726,0
+WMT.US,D,19991210,000000,15.7483,16.2534,15.5933,15.9398,49714112.006673,0
+WMT.US,D,19991213,000000,16.5035,17.434,16.3166,17.1344,37065161.886064,0
+WMT.US,D,19991214,000000,16.8843,17.2617,16.8667,16.8996,29621727.326189,0
+WMT.US,D,19991215,000000,16.8969,16.9119,16.4227,16.6491,30954597.064437,0
+WMT.US,D,19991216,000000,16.8338,17.3375,16.6432,17.3051,33497167.354049,0
+WMT.US,D,19991217,000000,17.3535,17.3679,16.329,16.3899,57900347.682583,0
+WMT.US,D,19991220,000000,16.6739,16.7549,15.9349,16.2108,24986122.191774,0
+WMT.US,D,19991221,000000,16.1401,16.5654,16.0277,16.3453,18273657.898156,0
+WMT.US,D,19991222,000000,16.297,16.6592,16.297,16.5654,14811447.068611,0
+WMT.US,D,19991223,000000,16.8969,17.148,16.8338,16.9904,15184835.81122,0
+WMT.US,D,19991227,000000,16.9758,17.6854,16.9758,17.5102,20648502.172159,0
+WMT.US,D,19991228,000000,17.3051,17.6994,17.2894,17.4789,13940394.996588,0
+WMT.US,D,19991229,000000,17.5427,17.6518,16.9904,16.9904,9936661.0249634,0
+WMT.US,D,19991230,000000,17.178,17.5427,17.0999,17.0999,10435144.192658,0
+WMT.US,D,19991231,000000,17.2268,17.715,17.2109,17.4317,8338581.2797552,0
+WMT.US,D,20000103,000000,17.2444,17.4047,16.5163,16.8487,33034999.644514,0
+WMT.US,D,20000104,000000,16.5163,16.5941,16.185,16.2156,26622104.872261,0
+WMT.US,D,20000105,000000,16.1039,16.231,15.6779,15.8838,27701970.061075,0
+WMT.US,D,20000106,000000,15.8838,16.2788,15.8046,16.058,25830352.962788,0
+WMT.US,D,20000107,000000,16.2625,17.3858,16.2625,17.277,31483871.761212,0
+WMT.US,D,20000110,000000,16.9601,17.0236,16.5469,16.9601,26500538.515275,0
+WMT.US,D,20000111,000000,16.9119,17.0868,16.5469,16.7074,19510618.839948,0
+WMT.US,D,20000112,000000,16.6915,16.8338,16.4052,16.4052,16123001.011597,0
+WMT.US,D,20000113,000000,16.6432,16.6739,16.3899,16.4202,19817296.696953,0
+WMT.US,D,20000114,000000,16.1378,16.6259,16.1378,16.2625,24913506.628227,0
+WMT.US,D,20000118,000000,15.9326,16.7526,15.8981,16.5325,25426593.357182,0
+WMT.US,D,20000119,000000,16.454,16.5941,16.1378,16.1521,19023567.349832,0
+WMT.US,D,20000120,000000,16.2456,16.2625,15.7557,15.977,22647593.375932,0
+WMT.US,D,20000121,000000,16.1186,16.1186,15.6461,15.7381,27440681.153299,0
+WMT.US,D,20000124,000000,15.9922,15.9922,14.5049,14.9791,30785280.501154,0
+WMT.US,D,20000125,000000,15.0918,15.4255,15.0113,15.406,25275043.027172,0
+WMT.US,D,20000126,000000,15.406,15.6461,15.123,15.6121,17912526.812518,0
+WMT.US,D,20000127,000000,15.4546,15.5037,14.5983,14.9175,28904190.739601,0
+WMT.US,D,20000128,000000,14.852,14.852,13.4921,13.9047,55372353.319231,0
+WMT.US,D,20000131,000000,13.7607,13.9985,13.6516,13.8086,31467284.621196,0
+WMT.US,D,20000201,000000,13.8717,15.0113,13.8561,14.8077,32991968.881796,0
+WMT.US,D,20000202,000000,14.852,15.153,14.6166,14.7263,23817843.432121,0
+WMT.US,D,20000203,000000,14.7263,14.8367,14.188,14.7263,27624208.246757,0
+WMT.US,D,20000204,000000,14.6166,14.6166,14.1258,14.2033,25850888.836989,0
+WMT.US,D,20000207,000000,14.2844,14.2844,13.7776,14.062,23853759.718087,0
+WMT.US,D,20000208,000000,14.4583,15.0598,14.345,15.0113,33848838.058645,0
+WMT.US,D,20000209,000000,15.123,15.153,14.4583,14.5837,32429925.218291,0
+WMT.US,D,20000210,000000,14.5378,14.7263,14.3303,14.3798,18122500.599232,0
+WMT.US,D,20000211,000000,14.4899,14.5049,14.0314,14.1407,19010932.014554,0
+WMT.US,D,20000214,000000,14.3007,14.852,14.2515,14.852,22906112.642779,0
+WMT.US,D,20000215,000000,14.3629,14.6322,13.8717,14.6322,38332502.90252,0
+WMT.US,D,20000216,000000,14.2515,14.2515,13.2865,13.3015,53621522.656871,0
+WMT.US,D,20000217,000000,13.35,13.4921,12.0988,12.1916,97751203.360567,0
+WMT.US,D,20000218,000000,12.2251,12.4779,11.9079,12.0353,76547378.970571,0
+WMT.US,D,20000222,000000,12.4147,12.43,11.7816,12.1313,48714759.849774,0
+WMT.US,D,20000223,000000,12.2098,12.2251,11.7816,11.8444,50813714.725301,0
+WMT.US,D,20000224,000000,11.8444,12.064,10.9573,12.064,76695370.526928,0
+WMT.US,D,20000225,000000,11.1784,11.4328,11.0049,11.2269,66735818.511808,0
+WMT.US,D,20000228,000000,11.2442,11.8295,11.2442,11.6549,70396942.98768,0
+WMT.US,D,20000229,000000,12.0825,12.5414,12.0825,12.2887,67875289.321133,0
+WMT.US,D,20000302,000000,13.3015,13.3321,12.7166,12.7466,61345179.16883,0
+WMT.US,D,20000303,000000,13.1455,13.4442,12.9853,13.2715,42589987.568529,0
+WMT.US,D,20000306,000000,13.2715,13.2865,12.2574,12.7316,41416983.224187,0
+WMT.US,D,20000307,000000,12.5114,12.5114,11.8777,11.9861,38382227.475909,0
+WMT.US,D,20000308,000000,11.9232,12.43,11.5132,12.1773,39542590.343862,0
+WMT.US,D,20000309,000000,12.3515,12.4629,11.8119,12.3365,31357564.466759,0
+WMT.US,D,20000310,000000,12.5414,12.5414,11.9565,12.0825,27649868.877843,0
+WMT.US,D,20000313,000000,11.6705,12.0825,11.5768,12.0193,30501097.532664,0
+WMT.US,D,20000314,000000,11.8444,12.3036,11.6848,12.0353,39409595.379849,0
+WMT.US,D,20000315,000000,11.9708,13.1116,11.7513,13.0002,57900722.290336,0
+WMT.US,D,20000316,000000,13.2058,14.0314,13.0332,13.7929,77816694.354117,0
+WMT.US,D,20000317,000000,13.7776,14.2033,13.6669,14.0776,49877916.923098,0
+WMT.US,D,20000320,000000,14.0919,14.0919,13.4761,13.9196,26716834.575461,0
+WMT.US,D,20000321,000000,13.9985,14.3007,13.7607,14.3007,31001177.389145,0
+WMT.US,D,20000322,000000,14.2671,14.2671,13.6327,13.9831,39324740.582664,0
+WMT.US,D,20000323,000000,13.7304,13.7776,13.507,13.6327,27728803.644306,0
+WMT.US,D,20000324,000000,13.7451,14.062,13.6327,14.0138,31389138.987455,0
+WMT.US,D,20000327,000000,13.8086,14.0138,13.6965,13.9985,22792852.138023,0
+WMT.US,D,20000328,000000,13.7776,14.1258,13.7607,13.7607,22882432.519896,0
+WMT.US,D,20000329,000000,14.0138,14.9967,13.9985,14.8367,53664541.13737,0
+WMT.US,D,20000330,000000,15.0918,15.3441,14.8699,14.9009,45668563.212249,0
+WMT.US,D,20000331,000000,14.9638,14.9791,14.0138,14.2671,35735049.506525,0
+WMT.US,D,20000403,000000,14.3007,15.6607,14.3007,15.4546,47108773.424532,0
+WMT.US,D,20000404,000000,15.5815,15.9922,14.5212,15.153,53976739.852898,0
+WMT.US,D,20000405,000000,14.9791,15.1875,14.5378,14.7103,27888653.685435,0
+WMT.US,D,20000406,000000,14.9328,15.4702,14.8367,15.4405,28631451.730913,0
+WMT.US,D,20000407,000000,15.4702,15.6607,15.3142,15.5343,15839229.497525,0
+WMT.US,D,20000410,000000,15.5343,16.0736,15.406,16.0414,21790736.481306,0
+WMT.US,D,20000411,000000,15.8838,16.0251,15.5343,16.0104,21137116.574949,0
+WMT.US,D,20000412,000000,16.0251,16.3899,15.6779,15.7727,28588442.462082,0
+WMT.US,D,20000413,000000,15.7381,15.7381,15.0276,15.1715,31119172.690253,0
+WMT.US,D,20000414,000000,14.6475,14.8862,13.8874,13.8874,36992920.930271,0
+WMT.US,D,20000417,000000,13.9196,14.2365,13.0641,13.6327,38128848.318724,0
+WMT.US,D,20000418,000000,13.6327,14.2189,13.4132,13.6041,30237837.328352,0
+WMT.US,D,20000419,000000,13.6669,14.0138,13.5708,13.8717,24688923.139143,0
+WMT.US,D,20000420,000000,13.9196,14.6322,13.9196,14.569,24038066.732604,0
+WMT.US,D,20000424,000000,14.6322,15.3142,14.5212,14.8699,22235534.059207,0
+WMT.US,D,20000425,000000,14.6644,15.3441,14.5378,15.0758,23832453.134491,0
+WMT.US,D,20000426,000000,15.2018,15.3441,14.7263,14.8367,20531685.964304,0
+WMT.US,D,20000427,000000,14.5534,14.7576,14.2671,14.569,21767047.146757,0
+WMT.US,D,20000428,000000,14.345,14.472,13.9831,13.9831,19784134.699139,0
+WMT.US,D,20000501,000000,14.2365,14.852,14.188,14.6322,20164607.212947,0
+WMT.US,D,20000502,000000,14.472,14.5983,14.315,14.5534,19029874.270528,0
+WMT.US,D,20000503,000000,13.6965,13.7607,13.3168,13.4921,41273711.111408,0
+WMT.US,D,20000504,000000,13.6187,13.6187,12.7316,12.8739,42495672.390302,0
+WMT.US,D,20000505,000000,12.6684,13.35,12.6684,12.9521,34101035.052017,0
+WMT.US,D,20000508,000000,12.9368,13.2224,12.4932,13.2224,30099312.29415,0
+WMT.US,D,20000509,000000,13.7304,13.8561,13.2536,13.3806,35080652.749665,0
+WMT.US,D,20000510,000000,13.4921,14.4254,13.3806,14.315,44383845.923053,0
+WMT.US,D,20000511,000000,14.3798,14.411,13.8874,14.1407,24096889.361504,0
+WMT.US,D,20000512,000000,14.0776,14.442,13.9649,14.345,17251801.641074,0
+WMT.US,D,20000515,000000,14.2033,14.472,14.0138,14.3928,16862261.777308,0
+WMT.US,D,20000516,000000,14.5049,14.9175,14.442,14.6475,25175959.276481,0
+WMT.US,D,20000517,000000,14.315,14.3303,13.9985,14.2365,18125254.887383,0
+WMT.US,D,20000518,000000,14.2033,14.6322,14.188,14.6322,19291949.240474,0
+WMT.US,D,20000519,000000,14.1734,14.8367,14.1734,14.411,25093084.9875,0
+WMT.US,D,20000522,000000,14.569,14.569,14.188,14.4899,18266567.985846,0
+WMT.US,D,20000523,000000,14.5378,14.7426,14.345,14.442,16936050.292999,0
+WMT.US,D,20000524,000000,13.9506,14.3928,13.3168,14.3629,40816662.017651,0
+WMT.US,D,20000525,000000,14.0919,14.315,13.6516,13.8874,18231413.197607,0
+WMT.US,D,20000526,000000,13.6965,13.8874,13.4132,13.6327,15773316.956315,0
+WMT.US,D,20000530,000000,13.3972,13.6669,13.3015,13.4761,17179585.249723,0
+WMT.US,D,20000531,000000,13.8561,15.153,13.7607,14.5534,30228754.625617,0
+WMT.US,D,20000601,000000,14.4254,14.569,14.2033,14.3928,18891355.377437,0
+WMT.US,D,20000602,000000,14.8699,15.1715,14.6644,14.9175,27975891.233573,0
+WMT.US,D,20000605,000000,14.9791,15.0918,14.8367,14.9791,17209980.677164,0
+WMT.US,D,20000606,000000,14.852,14.852,14.5837,14.7103,17524549.861427,0
+WMT.US,D,20000607,000000,14.5837,14.9175,14.5837,14.6166,13516483.336199,0
+WMT.US,D,20000608,000000,14.5983,14.6475,14.2189,14.3629,15760297.801618,0
+WMT.US,D,20000609,000000,14.5049,14.6475,13.6187,13.6327,28745525.932838,0
+WMT.US,D,20000612,000000,13.6327,13.7304,13.0788,13.3168,31927100.285326,0
+WMT.US,D,20000613,000000,13.1455,13.8874,13.0332,13.8874,30437156.28799,0
+WMT.US,D,20000614,000000,13.8874,14.0776,13.6815,13.9352,26391991.312986,0
+WMT.US,D,20000615,000000,13.9196,14.2033,13.8561,14.0314,22427348.581562,0
+WMT.US,D,20000616,000000,13.8398,14.188,13.4585,13.6187,37770450.027347,0
+WMT.US,D,20000619,000000,13.5708,13.9047,13.35,13.7451,23687974.29346,0
+WMT.US,D,20000620,000000,13.7115,13.8239,13.4291,13.7776,23933099.797857,0
+WMT.US,D,20000621,000000,13.7929,13.7929,13.4921,13.6327,16921462.084517,0
+WMT.US,D,20000622,000000,13.4132,13.507,13.1116,13.2715,22370131.853112,0
+WMT.US,D,20000623,000000,13.5708,13.7607,13.3653,13.5845,24745363.017089,0
+WMT.US,D,20000626,000000,13.6965,13.8239,13.5845,13.5845,15490319.222193,0
+WMT.US,D,20000627,000000,13.6815,14.5212,13.5845,14.3629,25869419.638545,0
+WMT.US,D,20000628,000000,14.2844,14.4583,14.0776,14.1574,19040142.207628,0
+WMT.US,D,20000629,000000,13.9831,13.9985,13.5386,13.6815,20882549.112842,0
+WMT.US,D,20000630,000000,13.6815,14.5983,13.6669,14.569,30083913.459054,0
+WMT.US,D,20000703,000000,14.472,14.5049,14.188,14.3798,10172298.513319,0
+WMT.US,D,20000705,000000,14.4899,14.6475,14.3007,14.411,20286185.852154,0
+WMT.US,D,20000706,000000,14.6475,14.7736,14.3629,14.5378,22725345.978584,0
+WMT.US,D,20000707,000000,14.6475,15.6942,14.4899,15.5663,41495134.999036,0
+WMT.US,D,20000710,000000,15.52,15.9124,15.3441,15.4851,32497431.377728,0
+WMT.US,D,20000711,000000,15.4405,15.8658,15.3773,15.6779,23277115.563878,0
+WMT.US,D,20000712,000000,15.6942,15.7242,15.3281,15.4255,23024522.468862,0
+WMT.US,D,20000713,000000,15.2985,15.4702,14.9488,14.9488,16981844.555536,0
+WMT.US,D,20000714,000000,15.123,15.406,15.0113,15.0449,16514140.634701,0
+WMT.US,D,20000717,000000,15.2497,15.4851,15.0758,15.3441,18197879.662596,0
+WMT.US,D,20000718,000000,15.406,15.4546,15.1048,15.1875,14177589.256507,0
+WMT.US,D,20000719,000000,15.2171,15.2985,15.0113,15.1715,14747125.075074,0
+WMT.US,D,20000720,000000,15.153,15.3773,15.0598,15.1715,19682308.942518,0
+WMT.US,D,20000721,000000,15.2497,15.2985,14.9791,15.0918,15436243.671869,0
+WMT.US,D,20000724,000000,14.9175,14.9638,14.4583,14.5212,19915173.71939,0
+WMT.US,D,20000725,000000,14.5378,14.9967,14.4899,14.9638,16269036.624192,0
+WMT.US,D,20000726,000000,14.7103,15.2018,14.7103,14.852,28899455.943246,0
+WMT.US,D,20000727,000000,15.0113,15.2497,14.9175,15.1875,18727160.500483,0
+WMT.US,D,20000728,000000,15.123,15.153,14.472,14.8367,20711648.142996,0
+WMT.US,D,20000731,000000,14.8862,14.8862,13.7115,13.9649,29736974.480258,0
+WMT.US,D,20000801,000000,13.6516,13.8874,13.3972,13.7776,35740186.54563,0
+WMT.US,D,20000802,000000,13.7776,13.9196,13.6041,13.6669,26581447.64883,0
+WMT.US,D,20000803,000000,14.2844,14.2844,13.507,13.6187,32479281.325038,0
+WMT.US,D,20000804,000000,13.6669,13.6669,13.3321,13.3806,23059253.520462,0
+WMT.US,D,20000807,000000,13.4291,14.1407,13.3972,13.9352,22123056.546066,0
+WMT.US,D,20000808,000000,14.2671,14.569,13.9196,14.569,23127923.420379,0
+WMT.US,D,20000809,000000,13.6669,13.8398,13.3806,13.5549,70059885.056012,0
+WMT.US,D,20000810,000000,13.4291,13.4585,12.8107,12.8908,48864741.126,0
+WMT.US,D,20000811,000000,13.0002,13.238,12.9221,13.1745,29736188.418088,0
+WMT.US,D,20000814,000000,13.2058,13.4132,13.1745,13.3653,23810732.025923,0
+WMT.US,D,20000815,000000,13.1116,13.2865,12.9521,13.0332,31389547.37132,0
+WMT.US,D,20000816,000000,12.8244,12.8589,12.3173,12.6202,54510371.667721,0
+WMT.US,D,20000817,000000,12.5267,12.7466,12.2887,12.6378,26838001.760251,0
+WMT.US,D,20000818,000000,12.557,12.8589,12.5267,12.8589,29006808.699503,0
+WMT.US,D,20000821,000000,12.446,12.5723,11.9079,12.384,55843229.123744,0
+WMT.US,D,20000822,000000,12.384,12.6378,12.2733,12.4147,30039310.571994,0
+WMT.US,D,20000823,000000,12.5723,12.6837,12.3994,12.4147,27137562.069948,0
+WMT.US,D,20000824,000000,12.5723,12.6684,12.384,12.4932,19605327.04926,0
+WMT.US,D,20000825,000000,12.5414,12.7645,12.446,12.7645,19249326.861616,0
+WMT.US,D,20000828,000000,12.6524,12.7947,12.2887,12.5114,27640795.386774,0
+WMT.US,D,20000829,000000,12.5114,12.6202,12.3515,12.4932,22359480.096591,0
+WMT.US,D,20000830,000000,12.3515,12.384,12.1313,12.2395,32188776.083076,0
+WMT.US,D,20000831,000000,12.2098,12.3173,11.9079,12.0353,48294815.3469,0
+WMT.US,D,20000901,000000,12.0193,12.4147,11.9708,12.3173,30239022.562718,0
+WMT.US,D,20000905,000000,12.3674,12.6837,12.3365,12.5723,31697404.32158,0
+WMT.US,D,20000906,000000,12.6977,12.9221,12.6046,12.6378,32800154.359441,0
+WMT.US,D,20000907,000000,12.9368,13.1598,12.7645,12.8908,33156172.970416,0
+WMT.US,D,20000908,000000,13.0185,13.3015,12.8908,13.1745,29130346.353025,0
+WMT.US,D,20000911,000000,13.3321,13.8398,13.3168,13.7451,38855461.466934,0
+WMT.US,D,20000912,000000,13.5386,13.8086,13.3806,13.6516,25067031.325329,0
+WMT.US,D,20000913,000000,13.7304,13.7776,13.4132,13.6327,19661776.138872,0
+WMT.US,D,20000914,000000,13.5708,13.5708,13.1259,13.2865,18596130.691898,0
+WMT.US,D,20000915,000000,13.238,13.3972,13.0185,13.1598,32005638.950151,0
+WMT.US,D,20000918,000000,12.9058,13.3321,12.8107,12.9368,20569570.476251,0
+WMT.US,D,20000919,000000,12.8107,12.8739,12.4629,12.6202,33839362.324824,0
+WMT.US,D,20000920,000000,12.6378,12.6524,12.161,12.2733,39005823.492021,0
+WMT.US,D,20000921,000000,12.3173,13.0002,12.3036,12.6524,34122743.878363,0
+WMT.US,D,20000922,000000,13.1455,13.1455,12.5414,12.7798,26547895.690486,0
+WMT.US,D,20000925,000000,12.8107,12.8244,12.384,12.3994,21573642.076728,0
+WMT.US,D,20000926,000000,12.5114,12.5114,11.8601,11.9861,37136595.285798,0
+WMT.US,D,20000927,000000,12.0509,12.2395,11.9232,12.1773,29928386.759862,0
+WMT.US,D,20000928,000000,12.2574,12.6202,12.1457,12.2887,32118933.231015,0
+WMT.US,D,20000929,000000,12.2733,12.5267,12.1457,12.1773,29731459.762844,0
+WMT.US,D,20001002,000000,12.1916,12.3036,11.4973,11.7031,44104812.27589,0
+WMT.US,D,20001003,000000,11.6848,11.7337,11.1621,11.592,65314547.484942,0
+WMT.US,D,20001004,000000,11.5578,12.1131,11.5132,11.6705,43751962.478041,0
+WMT.US,D,20001005,000000,11.7337,11.8295,11.5768,11.6549,34466124.083508,0
+WMT.US,D,20001006,000000,11.6067,11.6067,11.2901,11.5132,44049149.248451,0
+WMT.US,D,20001009,000000,11.5578,11.7513,11.4168,11.4168,23814686.901218,0
+WMT.US,D,20001010,000000,11.624,11.8119,11.4803,11.7337,26377780.782811,0
+WMT.US,D,20001011,000000,11.6705,11.7337,11.353,11.4644,33117873.933497,0
+WMT.US,D,20001012,000000,10.6258,11.3045,10.4841,11.1621,76726963.470953,0
+WMT.US,D,20001013,000000,11.0368,11.4168,11.0368,11.3862,36935698.060711,0
+WMT.US,D,20001016,000000,11.4487,12.064,11.4328,11.9708,28016152.355364,0
+WMT.US,D,20001017,000000,12.0353,12.1313,11.5578,11.6393,24742599.517271,0
+WMT.US,D,20001018,000000,11.624,11.8929,11.353,11.8295,24267001.198623,0
+WMT.US,D,20001019,000000,11.7816,12.1313,11.6705,12.0988,24876788.927314,0
+WMT.US,D,20001020,000000,11.8601,11.9708,11.6549,11.7816,28232813.811637,0
+WMT.US,D,20001023,000000,11.7816,12.0988,11.5285,11.9708,23804808.924647,0
+WMT.US,D,20001024,000000,12.0353,12.2733,11.9565,12.2395,23341062.949662,0
+WMT.US,D,20001025,000000,12.2574,12.2574,11.5429,11.624,33117090.941879,0
+WMT.US,D,20001026,000000,11.6067,11.624,10.9742,10.9905,59053623.708781,0
+WMT.US,D,20001027,000000,10.9905,11.1621,10.944,10.944,49552284.527898,0
+WMT.US,D,20001030,000000,10.9742,11.1176,10.9094,11.068,52120923.83246,0
+WMT.US,D,20001031,000000,11.1784,11.592,11.1325,11.4803,58005716.860084,0
+WMT.US,D,20001101,000000,11.7662,12.161,11.6705,11.8119,91852595.904409,0
+WMT.US,D,20001102,000000,11.6393,12.6524,11.5132,12.2574,82294429.955606,0
+WMT.US,D,20001103,000000,12.2574,12.43,11.8444,11.9861,32595305.32961,0
+WMT.US,D,20001106,000000,12.2251,12.4932,11.9079,12.3994,28719463.059,0
+WMT.US,D,20001107,000000,12.3994,12.6524,12.1457,12.384,28170862.286831,0
+WMT.US,D,20001108,000000,12.3994,12.8739,12.3036,12.3365,30086667.747206,0
+WMT.US,D,20001109,000000,12.161,12.1773,11.6848,11.9232,31815009.662159,0
+WMT.US,D,20001110,000000,11.3862,11.3862,10.9244,11.0517,58866144.810585,0
+WMT.US,D,20001113,000000,10.8788,11.4973,10.7677,11.4644,43388055.610363,0
+WMT.US,D,20001114,000000,11.9565,12.2574,11.8295,11.8601,33679518.424808,0
+WMT.US,D,20001115,000000,11.7969,12.4932,11.7337,12.3994,34125525.801515,0
+WMT.US,D,20001116,000000,12.3365,12.446,12.1773,12.2098,21825059.149044,0
+WMT.US,D,20001117,000000,12.2733,12.5414,12.0509,12.2887,24234631.40409,0
+WMT.US,D,20001120,000000,12.3036,12.3036,12.0353,12.1131,17283781.475076,0
+WMT.US,D,20001121,000000,12.1773,12.2733,11.7662,11.9232,17322857.362501,0
+WMT.US,D,20001122,000000,11.9389,11.9708,11.6067,11.6067,19520868.353716,0
+WMT.US,D,20001124,000000,11.624,11.6848,11.3045,11.4328,13745009.418357,0
+WMT.US,D,20001127,000000,11.8777,12.6046,11.8601,12.4779,42035844.443946,0
+WMT.US,D,20001128,000000,12.3365,12.8739,12.161,12.3994,38628510.579675,0
+WMT.US,D,20001129,000000,12.4629,13.1259,12.446,13.1259,39085952.704518,0
+WMT.US,D,20001130,000000,13.0332,13.2058,12.7466,13.2058,45811835.325031,0
+WMT.US,D,20001201,000000,13.3168,13.35,12.8244,12.9521,42325164.451541,0
+WMT.US,D,20001204,000000,12.8908,13.6187,12.7466,13.6187,52904382.171925,0
+WMT.US,D,20001205,000000,13.6187,13.9985,13.4761,13.9831,40970981.988588,0
+WMT.US,D,20001206,000000,13.8239,14.1407,13.4921,13.8717,42243859.216345,0
+WMT.US,D,20001207,000000,13.9352,14.1574,13.8086,13.9196,30178637.021143,0
+WMT.US,D,20001208,000000,13.9352,14.0138,13.6041,13.7776,27142699.109053,0
+WMT.US,D,20001211,000000,13.5708,13.6187,12.8589,13.0002,45768423.813446,0
+WMT.US,D,20001212,000000,12.7798,13.1911,12.6046,13.1259,32935922.034935,0
+WMT.US,D,20001213,000000,13.1455,13.35,12.6684,12.7316,25885616.818033,0
+WMT.US,D,20001214,000000,12.7316,12.9853,12.6378,12.9221,28599886.421883,0
+WMT.US,D,20001215,000000,12.5267,12.8739,12.5267,12.6202,51872657.149936,0
+WMT.US,D,20001218,000000,12.7798,12.9521,12.446,12.7947,27489238.915654,0
+WMT.US,D,20001219,000000,12.8107,12.9693,12.0509,12.1457,36029110.451584,0
+WMT.US,D,20001220,000000,12.161,12.6046,11.8929,12.3994,32692801.603184,0
+WMT.US,D,20001221,000000,12.5414,13.238,12.4932,13.1116,37022521.083876,0
+WMT.US,D,20001222,000000,13.1116,13.3653,12.8908,13.3015,29539236.856626,0
+WMT.US,D,20001226,000000,13.238,13.3015,12.4147,12.8244,23764170.124548,0
+WMT.US,D,20001227,000000,12.8426,13.5386,12.7166,13.3168,32460335.998507,0
+WMT.US,D,20001228,000000,13.3015,13.6815,13.3015,13.4132,16167603.898657,0
+WMT.US,D,20001229,000000,13.35,13.9352,13.35,13.4585,25979551.247396,0
+WMT.US,D,20010102,000000,13.4585,13.9506,13.35,13.6516,34786226.408517,0
+WMT.US,D,20010103,000000,13.5549,14.8862,13.4132,14.8077,78768284.022502,0
+WMT.US,D,20010104,000000,14.442,14.7426,14.1574,14.2365,54515496.424607,0
+WMT.US,D,20010105,000000,14.472,14.472,13.4921,13.6669,38715738.916147,0
+WMT.US,D,20010108,000000,13.4291,13.8874,13.3972,13.6669,33319959.463508,0
+WMT.US,D,20010109,000000,13.5549,13.8717,13.3015,13.3653,28460151.588873,0
+WMT.US,D,20010110,000000,12.9058,13.1911,12.7947,13.0973,39395390.990785,0
+WMT.US,D,20010111,000000,13.1598,13.4291,12.8739,13.1598,26453574.371148,0
+WMT.US,D,20010112,000000,13.1745,13.6187,13.0788,13.4132,28899044.488829,0
+WMT.US,D,20010116,000000,13.5386,13.8874,13.4761,13.8561,32883830.06337,0
+WMT.US,D,20010117,000000,13.8239,13.8398,13.5708,13.6669,30843688.60508,0
+WMT.US,D,20010118,000000,13.5386,13.8086,13.4132,13.4442,27146242.529931,0
+WMT.US,D,20010119,000000,13.1911,13.35,12.7798,12.8739,35377068.810679,0
+WMT.US,D,20010122,000000,13.2224,13.6041,13.1745,13.3168,30808177.632423,0
+WMT.US,D,20010123,000000,13.4291,13.6669,13.3168,13.5249,19409975.247138,0
+WMT.US,D,20010124,000000,13.5386,13.5845,13.2536,13.5549,30743828.003886,0
+WMT.US,D,20010125,000000,13.6669,14.2189,13.4132,13.6815,35746907.991296,0
+WMT.US,D,20010126,000000,13.9196,13.9196,13.4442,13.5845,20645729.460675,0
+WMT.US,D,20010129,000000,13.6041,13.8398,13.6041,13.7304,20185140.016593,0
+WMT.US,D,20010130,000000,13.7304,13.7451,13.4761,13.6187,20224608.935102,0
+WMT.US,D,20010131,000000,13.7304,14.442,13.6965,14.3928,42816152.393619,0
+WMT.US,D,20010201,000000,14.3928,14.3928,13.8086,14.1102,40989537.354586,0
+WMT.US,D,20010202,000000,14.188,14.188,13.7115,13.8717,19990942.743284,0
+WMT.US,D,20010205,000000,13.9352,13.9985,13.507,13.6327,22119104.741326,0
+WMT.US,D,20010206,000000,13.5249,13.8086,13.3972,13.4761,21289477.531572,0
+WMT.US,D,20010207,000000,13.4761,13.8561,13.4761,13.8561,19451808.493269,0
+WMT.US,D,20010208,000000,13.8239,13.8874,13.0641,13.2536,31447943.193024,0
+WMT.US,D,20010209,000000,13.2536,13.5249,12.7316,12.7645,31225343.2827,0
+WMT.US,D,20010212,000000,12.9221,13.5549,12.9058,13.5386,28762889.92336,0
+WMT.US,D,20010213,000000,13.4442,13.8086,13.1745,13.7115,29298486.893608,0
+WMT.US,D,20010214,000000,13.7776,13.7776,13.4291,13.4291,20109358.710478,0
+WMT.US,D,20010215,000000,13.5249,13.5386,13.0788,13.1745,30140761.720862,0
+WMT.US,D,20010216,000000,13.1259,13.507,13.0641,13.2715,26283852.494559,0
+WMT.US,D,20010220,000000,13.2224,13.7607,13.1745,13.5249,36850431.809107,0
+WMT.US,D,20010221,000000,13.3168,13.4132,12.6837,12.7166,31851730.43363,0
+WMT.US,D,20010222,000000,12.9221,12.9221,12.3994,12.5896,36111186.396173,0
+WMT.US,D,20010223,000000,12.6684,12.8739,12.1773,12.7316,31906963.583321,0
+WMT.US,D,20010226,000000,12.9058,13.0185,12.7798,12.9368,23747988.297837,0
+WMT.US,D,20010227,000000,13.0788,13.1455,12.5414,12.9221,27724468.020147,0
+WMT.US,D,20010228,000000,12.9853,13.0002,12.43,12.6837,30454538.701845,0
+WMT.US,D,20010301,000000,12.4779,12.6378,12.161,12.2395,34309442.8555,0
+WMT.US,D,20010302,000000,12.161,12.5896,12.0353,12.3994,25399351.390088,0
+WMT.US,D,20010305,000000,12.3994,12.557,12.161,12.2574,18029739.122013,0
+WMT.US,D,20010306,000000,12.5414,12.6524,12.384,12.557,20116473.187231,0
+WMT.US,D,20010307,000000,12.6524,12.9058,12.6524,12.8426,21365258.837687,0
+WMT.US,D,20010308,000000,13.1455,13.1455,12.8589,13.0788,23759435.328194,0
+WMT.US,D,20010309,000000,13.1259,13.1259,12.6977,12.8589,20062391.495796,0
+WMT.US,D,20010312,000000,12.7316,12.7316,12.1916,12.2395,22579307.295433,0
+WMT.US,D,20010313,000000,12.4147,12.4932,11.9079,12.3674,31375720.660561,0
+WMT.US,D,20010314,000000,11.9389,12.161,11.7816,11.9565,33737533.497648,0
+WMT.US,D,20010315,000000,12.0047,12.2887,11.7969,12.1313,29624103.936032,0
+WMT.US,D,20010316,000000,12.1313,12.1313,11.7969,11.8929,54650487.249597,0
+WMT.US,D,20010319,000000,11.905,12.0857,11.8324,12.0047,23111351.633138,0
+WMT.US,D,20010320,000000,12.0047,12.5365,11.9969,12.1313,39609304.300018,0
+WMT.US,D,20010321,000000,12.1105,12.6098,11.9783,12.2395,32865271.626814,0
+WMT.US,D,20010322,000000,11.9708,12.0095,11.6314,11.8851,47024716.971741,0
+WMT.US,D,20010323,000000,11.6165,12.1392,11.451,12.0532,32610311.133625,0
+WMT.US,D,20010326,000000,12.389,12.6179,12.2369,12.5668,27004174.074852,0
+WMT.US,D,20010327,000000,12.5668,12.769,12.4538,12.7413,38619418.665275,0
+WMT.US,D,20010328,000000,12.701,12.701,12.2369,12.5818,27081515.223087,0
+WMT.US,D,20010329,000000,12.6303,12.8325,12.2672,12.8244,30604108.52365,0
+WMT.US,D,20010330,000000,12.9465,12.9823,12.5414,12.7947,33116286.456379,0
+WMT.US,D,20010402,000000,12.6684,12.9165,12.5414,12.8299,29356508.107561,0
+WMT.US,D,20010403,000000,12.883,12.9221,12.3567,12.4629,34282993.09169,0
+WMT.US,D,20010404,000000,12.344,12.769,12.3388,12.6352,31004714.668909,0
+WMT.US,D,20010405,000000,12.8081,12.8426,12.671,12.8052,30745418.551558,0
+WMT.US,D,20010406,000000,12.6684,13.0022,12.5437,12.9823,30132053.625881,0
+WMT.US,D,20010409,000000,13.0615,13.1214,12.6179,12.744,28689469.874311,0
+WMT.US,D,20010410,000000,12.9595,13.083,12.8641,12.8811,27574879.775009,0
+WMT.US,D,20010411,000000,12.6928,12.8449,12.4804,12.727,27161653.647249,0
+WMT.US,D,20010412,000000,12.3515,12.5919,12.0122,12.5919,38962031.231578,0
+WMT.US,D,20010416,000000,12.5919,12.7247,12.3414,12.427,26658417.259867,0
+WMT.US,D,20010417,000000,12.3916,12.5267,12.2916,12.4753,25381591.297926,0
+WMT.US,D,20010418,000000,12.6554,13.4132,12.5749,13.3608,51327596.728088,0
+WMT.US,D,20010419,000000,13.1067,13.3578,13.0996,13.3015,27797875.786975,0
+WMT.US,D,20010420,000000,13.2992,13.3015,13.0237,13.1025,28657115.432555,0
+WMT.US,D,20010423,000000,13.1878,13.353,13.0862,13.1852,21600484.871625,0
+WMT.US,D,20010424,000000,12.8589,12.9446,12.6808,12.6928,31813821.357238,0
+WMT.US,D,20010425,000000,12.9465,12.9465,12.6762,12.8381,20931889.866811,0
+WMT.US,D,20010426,000000,12.9221,13.0732,12.8081,12.9823,20044628.333078,0
+WMT.US,D,20010427,000000,13.2002,13.4891,13.1504,13.3855,31609383.781827,0
+WMT.US,D,20010430,000000,13.5047,13.5047,12.9771,13.1097,26040728.992253,0
+WMT.US,D,20010501,000000,13.1048,13.5692,13.0237,13.5549,30085098.69342,0
+WMT.US,D,20010502,000000,13.5415,13.5415,13.2455,13.4484,30350723.225355,0
+WMT.US,D,20010503,000000,13.2514,13.5415,13.1826,13.4533,29959595.884472,0
+WMT.US,D,20010504,000000,13.2514,13.606,13.1774,13.4341,29386111.331721,0
+WMT.US,D,20010507,000000,13.2764,13.4132,13.1361,13.1878,18616258.182238,0
+WMT.US,D,20010508,000000,13.1116,13.1715,12.9573,13.1696,17514659.602635,0
+WMT.US,D,20010509,000000,13.1878,13.2246,12.9973,13.0706,16780161.268276,0
+WMT.US,D,20010510,000000,13.5047,13.606,13.4813,13.5337,32422055.384921,0
+WMT.US,D,20010511,000000,13.674,13.7982,13.5174,13.707,25771557.968885,0
+WMT.US,D,20010514,000000,13.707,13.8717,13.6402,13.7705,18946213.919376,0
+WMT.US,D,20010515,000000,13.7705,13.7705,13.1745,13.1745,52933985.396084,0
+WMT.US,D,20010516,000000,12.9719,13.2058,12.9221,13.1243,36249324.540401,0
+WMT.US,D,20010517,000000,13.1618,13.2302,12.9973,13.1136,25719840.605073,0
+WMT.US,D,20010518,000000,13.1618,13.1852,13.026,13.1852,23117661.624389,0
+WMT.US,D,20010521,000000,13.1852,13.5047,13.0641,13.4786,30483334.369946,0
+WMT.US,D,20010522,000000,13.4813,13.606,13.4025,13.5604,26307535.687998,0
+WMT.US,D,20010523,000000,13.5047,13.6516,13.2276,13.3064,21807308.268547,0
+WMT.US,D,20010524,000000,13.2644,13.4891,13.2129,13.3999,17822918.795647,0
+WMT.US,D,20010525,000000,13.4236,13.4291,12.9719,12.9719,20369846.203306,0
+WMT.US,D,20010529,000000,13.1618,13.1618,12.9283,12.9745,19736768.312262,0
+WMT.US,D,20010530,000000,12.9771,13.2246,12.9521,13.0403,23319354.123316,0
+WMT.US,D,20010531,000000,13.2002,13.3262,12.9901,13.1116,22909662.204767,0
+WMT.US,D,20010601,000000,13.0585,13.2888,13.0361,13.1048,16344824.071418,0
+WMT.US,D,20010604,000000,13.0615,13.0615,12.7947,12.9195,22082402.39319,0
+WMT.US,D,20010605,000000,12.8566,13.083,12.8426,12.9973,20341839.66793,0
+WMT.US,D,20010606,000000,12.9973,13.0996,12.8589,12.8589,16474674.786747,0
+WMT.US,D,20010607,000000,12.686,13.0103,12.686,12.9465,24002165.799415,0
+WMT.US,D,20010608,000000,12.9221,12.9901,12.8589,12.9267,14911706.842002,0
+WMT.US,D,20010611,000000,12.9087,12.9465,12.7088,12.727,12623694.802831,0
+WMT.US,D,20010612,000000,12.6739,12.9143,12.5694,12.8133,17618072.836373,0
+WMT.US,D,20010613,000000,12.8198,12.8198,12.6837,12.7061,13344016.383124,0
+WMT.US,D,20010614,000000,12.6427,12.7589,12.5163,12.5414,15790687.087948,0
+WMT.US,D,20010615,000000,12.5163,12.5993,12.161,12.1998,54150002.079811,0
+WMT.US,D,20010618,000000,12.3649,12.5642,12.2499,12.2935,28113234.103964,0
+WMT.US,D,20010619,000000,12.5335,12.5384,12.3202,12.3796,20429052.651625,0
+WMT.US,D,20010620,000000,12.4655,12.6427,12.4095,12.6179,22666148.741931,0
+WMT.US,D,20010621,000000,12.4909,12.9641,12.4909,12.7824,34810689.523015,0
+WMT.US,D,20010622,000000,12.8404,12.8589,12.529,12.6642,19078039.001797,0
+WMT.US,D,20010625,000000,12.8081,12.8081,12.3649,12.4147,22524854.066801,0
+WMT.US,D,20010626,000000,12.3014,12.6179,12.2958,12.4404,23756272.65618,0
+WMT.US,D,20010627,000000,12.4196,12.5964,12.2632,12.2887,20236046.753793,0
+WMT.US,D,20010628,000000,12.402,12.615,12.389,12.5088,19734407.055195,0
+WMT.US,D,20010629,000000,12.4489,12.7928,12.3134,12.3649,36731647.375272,0
+WMT.US,D,20010702,000000,12.402,12.615,12.3255,12.6046,21658106.913382,0
+WMT.US,D,20010703,000000,12.5919,12.5919,12.3994,12.4694,15012746.536453,0
+WMT.US,D,20010705,000000,12.5039,12.5114,12.2763,12.3134,20255784.283603,0
+WMT.US,D,20010706,000000,12.3014,12.3036,11.835,11.9939,26157554.411773,0
+WMT.US,D,20010709,000000,12.0297,12.2632,11.9203,12.2251,23846267.563025,0
+WMT.US,D,20010710,000000,12.2887,12.331,12.0047,12.0353,25503157.654912,0
+WMT.US,D,20010711,000000,12.1998,12.5163,12.064,12.3769,31123121.424437,0
+WMT.US,D,20010712,000000,12.8081,13.1361,12.6554,13.1361,45844592.009536,0
+WMT.US,D,20010713,000000,13.1361,13.4865,12.9553,13.4025,38859011.028924,0
+WMT.US,D,20010716,000000,13.5292,13.6936,13.4562,13.5497,44841693.361205,0
+WMT.US,D,20010717,000000,13.6402,13.6432,13.4132,13.5174,34212354.965791,0
+WMT.US,D,20010718,000000,13.3946,13.676,13.3093,13.676,28329140.20362,0
+WMT.US,D,20010719,000000,13.676,13.8086,13.6327,13.7405,32268515.335044,0
+WMT.US,D,20010720,000000,13.6815,13.8313,13.6568,13.7522,23266463.807358,0
+WMT.US,D,20010723,000000,13.6568,13.7493,13.3898,13.4364,21152113.167294,0
+WMT.US,D,20010724,000000,13.4412,13.4786,13.3015,13.4533,23836791.829205,0
+WMT.US,D,20010725,000000,13.4533,13.96,13.3608,13.96,37346965.174152,0
+WMT.US,D,20010726,000000,13.96,14.0642,13.7275,14.062,33515728.861158,0
+WMT.US,D,20010727,000000,14.1258,14.188,13.9379,14.0385,20382871.499114,0
+WMT.US,D,20010730,000000,14.188,14.2007,13.7304,14.1574,28250982.287661,0
+WMT.US,D,20010731,000000,14.0668,14.315,14.0362,14.1629,30093376.910653,0
+WMT.US,D,20010801,000000,14.0362,14.384,13.9219,13.9379,24284355.977479,0
+WMT.US,D,20010802,000000,14.046,14.2264,13.9477,14.1857,22630238.597076,0
+WMT.US,D,20010803,000000,14.1629,14.1812,13.9477,14.0339,16427698.360399,0
+WMT.US,D,20010806,000000,14.0339,14.1228,13.6965,13.8086,22353160.893675,0
+WMT.US,D,20010807,000000,13.8538,14.0066,13.719,13.9561,20344977.775501,0
+WMT.US,D,20010808,000000,13.8337,14.1551,13.7832,13.8161,23985578.659397,0
+WMT.US,D,20010809,000000,13.7881,13.9245,13.5047,13.7252,32860932.932101,0
+WMT.US,D,20010810,000000,13.6695,13.6815,13.3015,13.5793,31637018.780003,0
+WMT.US,D,20010813,000000,13.5692,13.6233,13.1243,13.2246,39845325.607793,0
+WMT.US,D,20010814,000000,12.9853,13.353,12.9553,13.267,39409997.6226,0
+WMT.US,D,20010815,000000,13.2566,13.4077,13.1286,13.1745,23811518.088093,0
+WMT.US,D,20010816,000000,13.0527,13.2246,12.8381,13.0973,24412238.466827,0
+WMT.US,D,20010817,000000,13.0471,13.0471,12.7316,12.871,23273587.495777,0
+WMT.US,D,20010820,000000,12.9973,13.0788,12.871,13.0706,17160642.993749,0
+WMT.US,D,20010821,000000,13.0237,13.0788,12.6378,12.6524,25324368.428365,0
+WMT.US,D,20010822,000000,12.671,12.8052,12.5437,12.7293,22854812.874494,0
+WMT.US,D,20010823,000000,12.6808,12.7771,12.5414,12.6026,21827039.657246,0
+WMT.US,D,20010824,000000,12.5801,12.9221,12.5801,12.9087,28556858.729719,0
+WMT.US,D,20010827,000000,12.9719,13.0471,12.7664,12.7664,18265772.712009,0
+WMT.US,D,20010828,000000,12.7195,12.7195,12.5919,12.6928,24102809.392225,0
+WMT.US,D,20010829,000000,12.6928,12.7293,12.4434,12.4538,20646518.593401,0
+WMT.US,D,20010830,000000,12.4404,12.5335,11.9685,12.059,37056063.830554,0
+WMT.US,D,20010831,000000,12.0857,12.4147,12.0857,12.175,29688828.172321,0
+WMT.US,D,20010904,000000,12.2206,12.6378,12.215,12.2763,28886028.404687,0
+WMT.US,D,20010905,000000,12.2424,12.5039,11.9079,12.4538,38808887.283337,0
+WMT.US,D,20010906,000000,12.402,12.5818,11.9079,12.0021,40910590.305903,0
+WMT.US,D,20010907,000000,11.8829,11.8829,11.4328,11.7099,41124911.998998,0
+WMT.US,D,20010910,000000,11.5285,11.9079,11.411,11.7128,26542374.831961,0
+WMT.US,D,20010917,000000,11.1482,11.6807,10.6414,11.1482,69129991.931754,0
+WMT.US,D,20010918,000000,11.4012,11.7432,11.1892,11.4904,41362901.532752,0
+WMT.US,D,20010919,000000,11.4725,11.6757,11.1966,11.5158,46317049.150057,0
+WMT.US,D,20010920,000000,11.4904,11.6393,11.4012,11.4803,48903417.841229,0
+WMT.US,D,20010921,000000,11.1863,11.6419,11.1221,11.3152,63756719.649858,0
+WMT.US,D,20010924,000000,11.7816,12.1561,11.6549,11.9783,54541949.258971,0
+WMT.US,D,20010925,000000,12.2125,12.4404,12.175,12.2632,62138497.061535,0
+WMT.US,D,20010926,000000,12.5039,12.5365,12.3173,12.5365,47572147.86232,0
+WMT.US,D,20010927,000000,12.5365,12.5896,12.1887,12.5137,36291572.311504,0
+WMT.US,D,20010928,000000,12.529,12.6554,12.3674,12.5414,36965295.143759,0
+WMT.US,D,20011001,000000,12.5414,12.6808,12.1968,12.6078,46378994.533751,0
+WMT.US,D,20011002,000000,12.6808,13.1745,12.6179,13.1745,44316348.975278,0
+WMT.US,D,20011003,000000,13.1478,13.5471,13.0471,13.3608,54428274.229245,0
+WMT.US,D,20011004,000000,13.3777,13.4162,13.0279,13.0471,39874934.973063,0
+WMT.US,D,20011005,000000,13.0527,13.2764,12.9221,13.2764,37246705.400764,0
+WMT.US,D,20011008,000000,13.2781,13.2781,12.912,12.9491,26438169.394942,0
+WMT.US,D,20011009,000000,13.0471,13.2246,12.9221,13.196,31785805.610198,0
+WMT.US,D,20011010,000000,13.2592,13.606,13.2246,13.5875,37167374.532659,0
+WMT.US,D,20011011,000000,13.6695,13.8717,13.3898,13.5526,47889477.475845,0
+WMT.US,D,20011012,000000,13.3898,13.4291,13.1243,13.4025,42394617.343073,0
+WMT.US,D,20011015,000000,13.3321,13.5497,13.2781,13.5497,24603669.169763,0
+WMT.US,D,20011016,000000,13.5497,13.6815,13.3015,13.463,26616178.700429,0
+WMT.US,D,20011017,000000,13.4921,13.6161,13.2129,13.2302,25934162.298166,0
+WMT.US,D,20011018,000000,13.2592,13.3777,13.0279,13.1504,30612402.093662,0
+WMT.US,D,20011019,000000,13.2129,13.4464,13.0732,13.4314,23763368.709601,0
+WMT.US,D,20011022,000000,13.3777,13.5793,13.196,13.4383,25829176.940087,0
+WMT.US,D,20011023,000000,13.4383,13.5692,13.2129,13.3295,24362111.650687,0
+WMT.US,D,20011024,000000,13.4213,13.4761,13.2836,13.2966,20609819.31582,0
+WMT.US,D,20011025,000000,13.1243,13.5047,13.0501,13.5047,27205055.947165,0
+WMT.US,D,20011026,000000,13.4657,13.6353,13.3015,13.5337,20151188.886054,0
+WMT.US,D,20011029,000000,13.4025,13.4442,13.1025,13.1504,22914406.212788,0
+WMT.US,D,20011030,000000,13.0471,13.1116,12.7589,12.8198,28002727.88736,0
+WMT.US,D,20011031,000000,12.8449,13.2617,12.8325,13.0237,27468709.182563,0
+WMT.US,D,20011101,000000,12.9719,13.4162,12.885,13.2357,33473880.26225,0
+WMT.US,D,20011102,000000,13.1243,13.4731,13.1136,13.4213,22869407.224088,0
+WMT.US,D,20011105,000000,13.4213,13.7578,13.4213,13.6568,26594076.842997,0
+WMT.US,D,20011106,000000,13.6936,13.96,13.593,13.9196,34365090.530169,0
+WMT.US,D,20011107,000000,13.8972,13.9324,13.5292,13.6353,32111026.550979,0
+WMT.US,D,20011108,000000,13.8337,14.0362,13.679,13.8086,33798708.171948,0
+WMT.US,D,20011109,000000,13.8207,13.9985,13.6545,13.96,19873730.433789,0
+WMT.US,D,20011112,000000,13.8207,14.1072,13.6815,14.0818,25657496.049182,0
+WMT.US,D,20011113,000000,14.1629,14.1759,13.7451,13.9352,40822578.977815,0
+WMT.US,D,20011114,000000,14.0864,14.1375,13.9477,14.0066,37476809.748373,0
+WMT.US,D,20011115,000000,14.0818,14.1857,14.0066,14.1502,13859470.510256,0
+WMT.US,D,20011116,000000,14.188,14.188,13.846,13.96,41672349.030685,0
+WMT.US,D,20011119,000000,13.8337,14.1525,13.8337,14.1258,31406902.150176,0
+WMT.US,D,20011120,000000,14.1124,14.1832,13.9626,14.1124,24987688.175004,0
+WMT.US,D,20011121,000000,14.0668,14.0896,13.8943,13.9649,19692976.051815,0
+WMT.US,D,20011123,000000,13.9535,14.1502,13.9506,14.1375,9105452.4792021,0
+WMT.US,D,20011126,000000,14.1124,14.1938,14.0138,14.1258,30208240.245303,0
+WMT.US,D,20011127,000000,14.0746,14.1407,13.8919,13.9561,38094900.258738,0
+WMT.US,D,20011128,000000,13.9095,14.1287,13.803,13.9352,29364393.293708,0
+WMT.US,D,20011129,000000,13.96,14.0092,13.8086,13.846,22606549.262527,0
+WMT.US,D,20011130,000000,13.9352,14.1629,13.9095,13.9727,32927637.676592,0
+WMT.US,D,20011203,000000,13.9506,13.9932,13.7275,13.8288,29935111.276086,0
+WMT.US,D,20011204,000000,13.7832,13.9779,13.7327,13.9779,26859692.163265,0
+WMT.US,D,20011205,000000,13.9779,14.3329,13.9196,14.3329,35513640.971673,0
+WMT.US,D,20011206,000000,14.1759,14.1857,14.0385,14.0919,27800630.075127,0
+WMT.US,D,20011207,000000,13.988,14.0864,13.8717,14.0212,18165129.119199,0
+WMT.US,D,20011210,000000,13.96,14.0362,13.7493,13.7493,20851766.795426,0
+WMT.US,D,20011211,000000,13.7115,13.8851,13.5578,13.7021,22762048.32672,0
+WMT.US,D,20011212,000000,13.7021,13.8594,13.5549,13.7659,22784153.254708,0
+WMT.US,D,20011213,000000,13.7021,13.7047,13.4533,13.5197,30108379.644108,0
+WMT.US,D,20011214,000000,13.606,13.7858,13.4364,13.6965,23744030.351987,0
+WMT.US,D,20011217,000000,13.719,14.1502,13.6516,14.1502,33138400.596033,0
+WMT.US,D,20011218,000000,14.1659,14.2137,14.0411,14.1323,34626775.539584,0
+WMT.US,D,20011219,000000,14.1072,14.315,14.0242,14.2596,32412165.12613,0
+WMT.US,D,20011220,000000,14.272,14.4762,14.2394,14.2541,30482139.923914,0
+WMT.US,D,20011221,000000,14.4016,14.5879,14.3222,14.5857,51395495.918611,0
+WMT.US,D,20011224,000000,14.5736,14.6191,14.4742,14.4742,8019661.1185564,0
+WMT.US,D,20011226,000000,14.6322,14.839,14.6215,14.7338,26194259.830465,0
+WMT.US,D,20011227,000000,14.7211,14.8475,14.6374,14.7888,19032241.668705,0
+WMT.US,D,20011228,000000,14.784,14.8836,14.7319,14.784,17142873.689921,0
+WMT.US,D,20011231,000000,14.7211,14.8165,14.5811,14.5811,20342622.659545,0
+WMT.US,D,20020102,000000,14.6068,14.7338,14.4391,14.7078,25612874.73879,0
+WMT.US,D,20020103,000000,14.6824,14.7709,14.569,14.6899,23504465.623335,0
+WMT.US,D,20020104,000000,14.6091,14.7599,14.4921,14.5928,26363978.636499,0
+WMT.US,D,20020107,000000,14.556,14.7211,14.4951,14.5404,21156857.175314,0
+WMT.US,D,20020108,000000,14.6166,14.6951,14.526,14.6543,17248657.392392,0
+WMT.US,D,20020109,000000,14.4792,14.5765,14.2365,14.2899,29015102.269512,0
+WMT.US,D,20020110,000000,14.2899,14.5306,14.2541,14.442,25462902.674232,0
+WMT.US,D,20020111,000000,14.3528,14.3769,14.0695,14.1375,28679214.219431,0
+WMT.US,D,20020114,000000,14.1375,14.4163,14.1287,14.1287,26433839.911894,0
+WMT.US,D,20020115,000000,14.1287,14.4163,14.0138,14.4088,31659501.386299,0
+WMT.US,D,20020116,000000,14.4088,14.4088,13.7832,14.062,21707846.839548,0
+WMT.US,D,20020117,000000,14.1502,14.4974,14.1124,14.3818,30771843.750927,0
+WMT.US,D,20020118,000000,14.3277,14.414,14.1812,14.2766,27657357.962349,0
+WMT.US,D,20020122,000000,14.472,14.8726,14.4697,14.6967,39406441.919502,0
+WMT.US,D,20020123,000000,14.797,15.1898,14.7511,15.1657,42161353.394007,0
+WMT.US,D,20020124,000000,15.1657,15.1898,15.0256,15.1178,31405323.884723,0
+WMT.US,D,20020125,000000,15.0393,15.0699,14.7103,14.797,28800777.505862,0
+WMT.US,D,20020128,000000,14.8726,14.9947,14.7762,14.8543,20297620.600289,0
+WMT.US,D,20020129,000000,14.969,15.0699,14.6719,14.6719,28857214.313253,0
+WMT.US,D,20020130,000000,14.6446,15.1898,14.6322,15.1396,39492881.123245,0
+WMT.US,D,20020131,000000,15.1005,15.1966,14.9738,15.1966,26075456.973296,0
+WMT.US,D,20020201,000000,15.1259,15.1767,14.8862,15.0142,26432648.536417,0
+WMT.US,D,20020204,000000,15.0956,15.1767,14.8595,14.9231,25472765.298027,0
+WMT.US,D,20020205,000000,14.9592,15.0758,14.8217,14.8979,25878511.552946,0
+WMT.US,D,20020206,000000,14.8726,15.0113,14.7999,14.9175,25352783.347603,0
+WMT.US,D,20020207,000000,14.9866,15.1396,14.781,14.7941,33230753.689388,0
+WMT.US,D,20020208,000000,14.7941,14.9866,14.7211,14.9866,25176367.660344,0
+WMT.US,D,20020211,000000,15.0725,15.2774,15.0449,15.2656,33552431.209294,0
+WMT.US,D,20020212,000000,15.1634,15.2904,15.1513,15.2275,21008460.305653,0
+WMT.US,D,20020213,000000,15.2774,15.3842,15.1715,15.2327,25337780.614147,0
+WMT.US,D,20020214,000000,15.2904,15.3516,15.1849,15.3252,23502884.287328,0
+WMT.US,D,20020215,000000,15.3252,15.3516,15.1767,15.2086,28685134.250152,0
+WMT.US,D,20020219,000000,15.0487,15.2471,14.9986,15.0227,35761103.168694,0
+WMT.US,D,20020220,000000,15.0419,15.2523,14.8979,15.206,32263768.256465,0
+WMT.US,D,20020221,000000,15.2396,15.4233,15.0468,15.0888,28887597.458472,0
+WMT.US,D,20020222,000000,15.1122,15.1898,14.8475,15.1898,30008918.215109,0
+WMT.US,D,20020225,000000,15.2523,15.3917,15.2171,15.3663,32926839.332201,0
+WMT.US,D,20020226,000000,15.4031,15.7796,15.3152,15.7333,45982330.981568,0
+WMT.US,D,20020227,000000,15.8606,15.9242,15.6461,15.7727,51219850.940748,0
+WMT.US,D,20020228,000000,15.8867,15.9326,15.5933,15.7111,47345593.076698,0
+WMT.US,D,20020301,000000,15.7587,15.9124,15.7242,15.9124,29678965.548527,0
+WMT.US,D,20020304,000000,15.9492,15.9848,15.7542,15.9564,31181947.123894,0
+WMT.US,D,20020305,000000,15.7906,15.8577,15.3416,15.3946,48774770.783597,0
+WMT.US,D,20020306,000000,15.447,15.576,15.2774,15.4308,39256466.78439,0
+WMT.US,D,20020307,000000,15.5815,15.6962,15.4523,15.6324,36675984.347833,0
+WMT.US,D,20020308,000000,15.7542,15.9369,15.7089,15.8408,41289094.593728,0
+WMT.US,D,20020311,000000,15.9124,15.9124,15.7167,15.843,26182017.526272,0
+WMT.US,D,20020312,000000,15.6832,15.8092,15.6832,15.7678,27552774.847021,0
+WMT.US,D,20020313,000000,15.6461,15.7313,15.5314,15.7063,24385014.923066,0
+WMT.US,D,20020314,000000,15.6962,15.8577,15.6857,15.7776,19350366.556067,0
+WMT.US,D,20020315,000000,15.8809,16.1521,15.8225,16.1521,52503370.713358,0
+WMT.US,D,20020318,000000,16.1948,16.2,15.8867,16.1016,24998742.174275,0
+WMT.US,D,20020319,000000,16.1401,16.1749,15.972,16.0785,21881105.995904,0
+WMT.US,D,20020320,000000,15.9492,16.0736,15.9447,16.0078,25127419.937459,0
+WMT.US,D,20020321,000000,15.9492,16.0104,15.6962,15.7587,24325415.443661,0
+WMT.US,D,20020322,000000,15.7587,15.7701,15.6004,15.7216,21704684.167534,0
+WMT.US,D,20020325,000000,15.6702,15.7542,15.5272,15.5272,23285399.922221,0
+WMT.US,D,20020326,000000,15.5438,15.8069,15.5438,15.7509,24405526.232825,0
+WMT.US,D,20020327,000000,15.7216,15.7851,15.6121,15.7089,27355043.3645,0
+WMT.US,D,20020328,000000,15.7111,15.7509,15.5272,15.5314,23010305.797577,0
+WMT.US,D,20020401,000000,15.2904,15.293,14.852,15.0918,52292211.692277,0
+WMT.US,D,20020402,000000,15.0758,15.0784,14.8862,14.9302,30741460.605706,0
+WMT.US,D,20020403,000000,15.0487,15.1513,14.6322,14.8475,35223550.254688,0
+WMT.US,D,20020404,000000,14.8979,15.1005,14.8777,15.0197,27051125.936757,0
+WMT.US,D,20020405,000000,15.0061,15.1396,14.8931,14.9843,21003725.509298,0
+WMT.US,D,20020408,000000,14.9488,15.1898,14.8263,15.1464,24231087.983213,0
+WMT.US,D,20020409,000000,15.2275,15.3152,15.1767,15.2275,24588279.546333,0
+WMT.US,D,20020410,000000,15.2656,15.3796,15.1682,15.3464,28085596.03523,0
+WMT.US,D,20020411,000000,15.3663,15.6607,15.2041,15.2445,33685441.526082,0
+WMT.US,D,20020412,000000,15.3796,15.6702,15.2754,15.5144,25232018.405564,0
+WMT.US,D,20020415,000000,15.4685,15.5245,15.081,15.1849,22773498.427632,0
+WMT.US,D,20020416,000000,15.2523,15.3816,15.1005,15.2018,27682613.280129,0
+WMT.US,D,20020417,000000,15.3416,15.3416,14.8595,15.0227,36079228.056059,0
+WMT.US,D,20020418,000000,14.8341,15.0543,14.3769,14.7338,46286242.268198,0
+WMT.US,D,20020419,000000,14.8979,14.9738,14.7319,14.9302,23144507.489842,0
+WMT.US,D,20020422,000000,14.9302,14.9738,14.442,14.5811,25389875.656269,0
+WMT.US,D,20020423,000000,14.6563,14.8077,14.5983,14.7078,27253199.184547,0
+WMT.US,D,20020424,000000,14.6697,14.857,14.5237,14.556,25763252.116655,0
+WMT.US,D,20020425,000000,14.3906,14.4697,14.2466,14.442,28892734.497578,0
+WMT.US,D,20020426,000000,14.5049,14.5182,14.1323,14.1375,39611275.596554,0
+WMT.US,D,20020429,000000,14.1629,14.543,14.1375,14.2394,39679561.677053,0
+WMT.US,D,20020430,000000,14.2137,14.3378,14.0515,14.1525,41090967.009566,0
+WMT.US,D,20020501,000000,14.0864,14.3906,13.8893,14.3906,33900150.109149,0
+WMT.US,D,20020502,000000,14.3798,14.5049,14.2336,14.3528,30229150.727258,0
+WMT.US,D,20020503,000000,14.3033,14.3104,13.9561,13.9985,30870927.501616,0
+WMT.US,D,20020506,000000,14.0896,14.2218,13.6695,13.679,31497680.048635,0
+WMT.US,D,20020507,000000,13.8398,14.062,13.6815,13.9379,35384171.005209,0
+WMT.US,D,20020508,000000,14.2515,14.3127,14.1072,14.287,32828566.208125,0
+WMT.US,D,20020509,000000,14.0997,14.1258,13.6106,13.9324,46677384.961858,0
+WMT.US,D,20020510,000000,13.9958,14.0014,13.5823,13.5959,29348985.246946,0
+WMT.US,D,20020513,000000,13.6402,14.0066,13.6402,13.946,25345291.192541,0
+WMT.US,D,20020514,000000,14.569,14.7576,14.4557,14.5404,49290599.518483,0
+WMT.US,D,20020515,000000,14.6042,14.7426,14.3502,14.384,41409478.786906,0
+WMT.US,D,20020516,000000,14.6068,14.8699,14.5534,14.784,31636217.365058,0
+WMT.US,D,20020517,000000,14.784,15.0256,14.6853,14.7784,29787497.398039,0
+WMT.US,D,20020520,000000,14.8862,14.9028,14.6191,14.6446,19860312.106895,0
+WMT.US,D,20020521,000000,14.6697,14.7263,14.3398,14.3398,25162544.020143,0
+WMT.US,D,20020522,000000,14.3658,14.3906,14.1124,14.3906,23787058.044151,0
+WMT.US,D,20020523,000000,14.315,14.3818,14.1352,14.2671,23283830.868435,0
+WMT.US,D,20020524,000000,14.3303,14.4254,14.0642,14.0668,19778214.668418,0
+WMT.US,D,20020528,000000,14.0362,14.0945,13.6649,13.8825,27313597.008344,0
+WMT.US,D,20020529,000000,13.9095,14.1023,13.8161,13.8161,21414989.552187,0
+WMT.US,D,20020530,000000,13.707,13.8972,13.6187,13.679,32278371.817726,0
+WMT.US,D,20020531,000000,13.9095,14.0818,13.6815,13.707,46206527.580678,0
+WMT.US,D,20020603,000000,13.7275,13.8513,13.4162,13.4657,31873820.00884,0
+WMT.US,D,20020604,000000,13.4291,13.6815,13.1745,13.6815,54314992.2306,0
+WMT.US,D,20020605,000000,13.9219,14.13,13.8135,13.9245,38956095.848079,0
+WMT.US,D,20020606,000000,13.9274,13.9297,13.6815,13.707,29199808.456224,0
+WMT.US,D,20020607,000000,13.6432,13.8639,13.621,13.7897,31274680.966114,0
+WMT.US,D,20020610,000000,13.96,14.3349,13.9506,14.2899,33699262.095727,0
+WMT.US,D,20020611,000000,14.4042,14.601,14.2844,14.3033,45087976.46497,0
+WMT.US,D,20020612,000000,14.3277,14.7709,14.2492,14.7709,41684189.092128,0
+WMT.US,D,20020613,000000,14.6322,14.6351,14.2564,14.315,37586136.87172,0
+WMT.US,D,20020614,000000,14.3033,14.4505,13.9985,14.428,41487237.530665,0
+WMT.US,D,20020617,000000,14.4677,14.8077,14.3658,14.7736,34070258.875714,0
+WMT.US,D,20020618,000000,14.7736,14.9175,14.6719,14.8341,27148226.108689,0
+WMT.US,D,20020619,000000,14.6951,14.8862,14.4361,14.5459,29810004.568777,0
+WMT.US,D,20020620,000000,14.5306,14.6697,14.2394,14.315,28266771.083287,0
+WMT.US,D,20020621,000000,14.062,14.315,13.9095,13.9297,59559215.212117,0
+WMT.US,D,20020624,000000,13.9477,14.2766,13.7405,14.1258,43252674.824843,0
+WMT.US,D,20020625,000000,14.188,14.4974,13.9408,13.96,33588746.667456,0
+WMT.US,D,20020626,000000,13.7578,14.315,13.6187,14.0919,43069150.801939,0
+WMT.US,D,20020627,000000,14.1375,14.6191,13.9477,14.6191,33730821.263647,0
+WMT.US,D,20020628,000000,14.442,14.6404,13.9379,13.9379,60777617.717353,0
+WMT.US,D,20020701,000000,14.0115,14.1352,13.7832,13.7832,40481965.343046,0
+WMT.US,D,20020702,000000,13.7858,13.917,13.5047,13.5337,39210672.521849,0
+WMT.US,D,20020703,000000,13.5047,13.96,13.5047,13.946,28584116.049589,0
+WMT.US,D,20020705,000000,14.0489,14.1913,13.9932,14.188,12699872.210587,0
+WMT.US,D,20020708,000000,14.2264,14.3658,13.9802,14.0864,30153387.844474,0
+WMT.US,D,20020709,000000,14.1023,14.2065,13.803,13.846,31594786.361677,0
+WMT.US,D,20020710,000000,13.8717,14.0864,13.5692,13.621,35380240.694358,0
+WMT.US,D,20020711,000000,13.6233,13.9324,13.4291,13.7275,50822014.436417,0
+WMT.US,D,20020712,000000,13.6649,13.707,13.324,13.3898,35203407.411571,0
+WMT.US,D,20020715,000000,13.2764,13.5497,12.6928,13.5386,50134065.721211,0
+WMT.US,D,20020716,000000,13.238,13.3194,12.6378,12.6378,56533916.774327,0
+WMT.US,D,20020717,000000,12.9221,13.0458,12.0353,12.2251,73818914.189325,0
+WMT.US,D,20020718,000000,12.2632,12.5518,12.0095,12.0122,47436370.975161,0
+WMT.US,D,20020719,000000,11.9591,12.0857,11.5552,11.7816,52017108.355968,0
+WMT.US,D,20020722,000000,11.7184,11.9617,11.1482,11.2999,66442577.405024,0
+WMT.US,D,20020723,000000,11.4012,11.8829,11.338,11.4269,60098358.673799,0
+WMT.US,D,20020724,000000,11.2243,12.1916,11.0768,12.1457,74878636.535022,0
+WMT.US,D,20020725,000000,12.0857,12.1799,11.4012,11.9079,57039130.599355,0
+WMT.US,D,20020726,000000,11.9079,12.2251,11.6549,12.2072,35849120.637894,0
+WMT.US,D,20020729,000000,12.2098,12.5801,12.059,12.5489,43357669.394585,0
+WMT.US,D,20020730,000000,12.4196,12.5919,12.2887,12.446,39777438.699489,0
+WMT.US,D,20020731,000000,12.4909,12.4909,11.9969,12.4603,50244185.047842,0
+WMT.US,D,20020801,000000,12.4147,12.458,11.863,12.0095,50561530.014145,0
+WMT.US,D,20020802,000000,11.9591,12.0095,11.4487,11.6807,39010567.500043,0
+WMT.US,D,20020805,000000,11.6807,11.888,11.5402,11.5523,33240625.524849,0
+WMT.US,D,20020806,000000,11.8066,12.2887,11.7565,11.9783,40578267.170588,0
+WMT.US,D,20020807,000000,12.2887,12.2887,11.8829,12.2574,38126465.567768,0
+WMT.US,D,20020808,000000,12.3014,12.5039,11.7816,12.4629,53347229.947176,0
+WMT.US,D,20020809,000000,12.3255,12.5619,12.1945,12.4655,39436837.346942,0
+WMT.US,D,20020812,000000,12.2125,12.3968,12.0714,12.2645,28446343.301449,0
+WMT.US,D,20020813,000000,12.2645,12.8325,12.0222,12.3414,56848105.209727,0
+WMT.US,D,20020814,000000,12.5039,13.4025,12.4538,13.3321,58529857.588308,0
+WMT.US,D,20020815,000000,13.4412,13.8825,13.4314,13.861,53923057.333663,0
+WMT.US,D,20020816,000000,13.7451,13.8747,13.5823,13.6275,36289201.842773,0
+WMT.US,D,20020819,000000,13.4291,13.8825,13.3578,13.8561,43613029.059975,0
+WMT.US,D,20020820,000000,13.707,13.8207,13.4533,13.6252,33152608.05565,0
+WMT.US,D,20020821,000000,13.6815,13.7578,13.3653,13.7047,35162366.368719,0
+WMT.US,D,20020822,000000,13.6815,13.7881,13.5174,13.7451,29462666.417785,0
+WMT.US,D,20020823,000000,13.606,13.6568,13.3946,13.4761,25930615.806733,0
+WMT.US,D,20020826,000000,13.4533,13.5904,13.2058,13.5292,30981427.577111,0
+WMT.US,D,20020827,000000,13.5292,13.5292,13.1878,13.4585,33493227.83153,0
+WMT.US,D,20020828,000000,13.3777,13.5604,13.3676,13.5292,29830518.949092,0
+WMT.US,D,20020829,000000,13.3422,13.606,13.3064,13.4786,32449278.928682,0
+WMT.US,D,20020830,000000,13.4786,13.6815,13.4291,13.5497,26023355.790065,0
+WMT.US,D,20020903,000000,13.3898,13.4657,13.0458,13.1422,36265125.618248,0
+WMT.US,D,20020904,000000,13.1422,13.3578,12.9221,13.2617,33978298.813444,0
+WMT.US,D,20020905,000000,12.9221,13.0211,12.6739,12.9058,45523706.692912,0
+WMT.US,D,20020906,000000,13.0732,13.4412,13.0732,13.3725,29239277.374734,0
+WMT.US,D,20020909,000000,13.3396,13.606,13.238,13.5002,24678658.272597,0
+WMT.US,D,20020910,000000,13.593,13.8874,13.5002,13.8792,34774005.598209,0
+WMT.US,D,20020911,000000,14.0362,14.442,13.6327,13.7327,28888005.842334,0
+WMT.US,D,20020912,000000,13.7327,13.7356,13.4213,13.4585,25695371.349463,0
+WMT.US,D,20020913,000000,13.4585,13.9274,13.3396,13.7832,32976966.148341,0
+WMT.US,D,20020916,000000,13.8086,13.9985,13.6815,13.8717,23520254.418961,0
+WMT.US,D,20020917,000000,14.1629,14.1684,13.7451,13.7467,31753039.714024,0
+WMT.US,D,20020918,000000,13.593,13.9675,13.5845,13.7776,32069583.265379,0
+WMT.US,D,20020919,000000,13.7803,13.9125,13.5692,13.606,28247420.443451,0
+WMT.US,D,20020920,000000,13.6086,13.9095,13.5708,13.8594,67686628.259128,0
+WMT.US,D,20020923,000000,13.606,13.6086,13.1934,13.3262,40210804.599813,0
+WMT.US,D,20020924,000000,13.1504,13.2764,12.8882,13.0458,43591320.23363,0
+WMT.US,D,20020925,000000,13.2514,13.3295,12.9573,13.1852,38693244.02763,0
+WMT.US,D,20020926,000000,13.3015,13.6106,13.196,13.6086,32062871.031378,0
+WMT.US,D,20020927,000000,13.4921,13.606,12.9771,12.9823,43507257.639725,0
+WMT.US,D,20020930,000000,12.9853,12.9853,12.1857,12.4753,67107622.84785,0
+WMT.US,D,20021001,000000,12.4753,13.1198,12.3014,13.1025,55823491.593939,0
+WMT.US,D,20021002,000000,13.1025,13.3041,12.8404,13.0022,45342534.715411,0
+WMT.US,D,20021003,000000,13.0055,13.211,12.7195,12.9465,44487265.297902,0
+WMT.US,D,20021004,000000,12.9491,13.2455,12.6046,13.1116,58197150.633575,0
+WMT.US,D,20021007,000000,12.9719,13.312,12.6684,12.757,56955052.652675,0
+WMT.US,D,20021008,000000,12.9087,13.5415,12.8612,13.3262,65339415.912747,0
+WMT.US,D,20021009,000000,13.3295,13.353,12.8449,12.8566,52345105.078792,0
+WMT.US,D,20021010,000000,12.8589,13.2224,12.4147,13.083,65893169.076798,0
+WMT.US,D,20021011,000000,13.0862,13.676,13.0862,13.6382,45308995.039287,0
+WMT.US,D,20021014,000000,13.6382,13.9352,13.5735,13.719,39975983.879178,0
+WMT.US,D,20021015,000000,14.1124,14.2616,13.9675,14.2616,54197377.678353,0
+WMT.US,D,20021016,000000,14.2616,14.3906,14.1502,14.3818,51024471.503627,0
+WMT.US,D,20021017,000000,14.556,14.569,13.9352,14.0189,58909946.282697,0
+WMT.US,D,20021018,000000,13.9352,14.315,13.8851,14.2596,44753669.750895,0
+WMT.US,D,20021021,000000,14.2616,14.3739,13.9802,14.2899,37710865.900722,0
+WMT.US,D,20021022,000000,14.2925,14.2925,13.8851,14.2137,40596426.434944,0
+WMT.US,D,20021023,000000,14.2137,14.5237,14.1684,14.5,40300418.757789,0
+WMT.US,D,20021024,000000,14.5026,14.7022,14.2336,14.3072,37639033.328791,0
+WMT.US,D,20021025,000000,14.3104,14.5664,14.229,14.526,28098627.472149,0
+WMT.US,D,20021028,000000,14.5508,14.5664,14.1072,14.2065,30937623.034446,0
+WMT.US,D,20021029,000000,13.9352,14.442,13.8538,14.3072,40369100.939931,0
+WMT.US,D,20021030,000000,13.96,13.96,13.5754,13.6307,66500199.446784,0
+WMT.US,D,20021031,000000,13.5692,13.7858,13.3396,13.5692,43219915.069781,0
+WMT.US,D,20021101,000000,13.577,13.8825,13.3471,13.8207,34557697.255805,0
+WMT.US,D,20021104,000000,13.8239,13.877,13.4786,13.5415,40695497.903414,0
+WMT.US,D,20021105,000000,13.5445,13.8366,13.4921,13.7881,29775258.164401,0
+WMT.US,D,20021106,000000,13.7881,13.8851,13.5549,13.7679,33265871.630962,0
+WMT.US,D,20021107,000000,13.7705,13.9069,13.5692,13.6815,29425181.078034,0
+WMT.US,D,20021108,000000,13.6815,13.8874,13.5604,13.6887,29416092.234189,0
+WMT.US,D,20021111,000000,13.6916,13.6916,13.4291,13.4291,23388831.579291,0
+WMT.US,D,20021112,000000,13.5793,13.8717,13.5122,13.6432,36987786.961723,0
+WMT.US,D,20021113,000000,13.6464,13.9297,13.4921,13.9297,45760523.274524,0
+WMT.US,D,20021114,000000,13.9477,14.0864,13.818,14.0799,42341745.450446,0
+WMT.US,D,20021115,000000,14.0799,14.2394,13.9352,14.059,39674037.747973,0
+WMT.US,D,20021118,000000,13.9985,14.062,13.5634,13.6014,35680596.277891,0
+WMT.US,D,20021119,000000,13.6041,13.6041,13.3194,13.4077,40843507.883101,0
+WMT.US,D,20021120,000000,13.4412,13.8086,13.4291,13.7832,29458330.793627,0
+WMT.US,D,20021121,000000,13.7832,13.8851,13.6327,13.6695,33317202.104802,0
+WMT.US,D,20021122,000000,13.6718,13.8825,13.5604,13.621,32066030.632835,0
+WMT.US,D,20021125,000000,13.5415,13.707,13.4341,13.6353,36942398.01249,0
+WMT.US,D,20021126,000000,13.5292,13.6568,13.4464,13.4891,29610271.084166,0
+WMT.US,D,20021127,000000,13.4921,13.9379,13.4921,13.8943,32548737.287124,0
+WMT.US,D,20021129,000000,13.8688,13.9779,13.6382,13.6568,17445995.843828,0
+WMT.US,D,20021202,000000,14.1788,14.3769,13.7451,13.7776,53942417.185164,0
+WMT.US,D,20021203,000000,13.7776,13.7776,13.5692,13.6649,30820797.614922,0
+WMT.US,D,20021204,000000,13.6568,13.9675,13.5318,13.7929,33350339.538172,0
+WMT.US,D,20021205,000000,13.7929,13.7929,13.4341,13.4341,32465463.825947,0
+WMT.US,D,20021206,000000,13.3653,13.5526,13.1826,13.4383,35049090.511188,0
+WMT.US,D,20021209,000000,13.4383,13.4383,13.1259,13.1361,31921570.215135,0
+WMT.US,D,20021210,000000,13.1393,13.324,13.0615,13.2992,25230437.069557,0
+WMT.US,D,20021211,000000,13.1243,13.2992,13.0804,13.1745,22994916.174147,0
+WMT.US,D,20021212,000000,13.238,13.281,12.9872,13.0185,34212741.855763,0
+WMT.US,D,20021213,000000,13.0185,13.0185,12.7589,12.8052,39497609.778491,0
+WMT.US,D,20021216,000000,12.8081,13.1934,12.7589,13.1598,36068158.704009,0
+WMT.US,D,20021217,000000,13.1361,13.1393,12.883,12.9058,28609749.045677,0
+WMT.US,D,20021218,000000,12.9087,12.9087,12.6554,12.7645,30543317.668768,0
+WMT.US,D,20021219,000000,12.701,12.9719,12.6684,12.7088,29180463.957499,0
+WMT.US,D,20021220,000000,12.7117,12.9853,12.7117,12.8687,50134864.065606,0
+WMT.US,D,20021223,000000,12.8032,12.8052,12.5163,12.5642,33705160.632558,0
+WMT.US,D,20021224,000000,12.4909,12.6352,12.4753,12.5919,16638458.209284,0
+WMT.US,D,20021226,000000,12.4779,12.8325,12.4779,12.6078,28849332.197662,0
+WMT.US,D,20021227,000000,12.5489,12.6642,12.402,12.4557,22456168.814106,0
+WMT.US,D,20021230,000000,12.4557,12.8589,12.4538,12.8299,31132194.915504,0
+WMT.US,D,20021231,000000,12.8198,12.8244,12.6046,12.7977,30889479.797061,0
+WMT.US,D,20030102,000000,12.8325,13.0755,12.8007,13.0732,29773698.322282,0
+WMT.US,D,20030103,000000,13.0755,13.0755,12.6303,12.6684,32817109.966099,0
+WMT.US,D,20030106,000000,12.7195,12.8081,12.585,12.7166,29358473.262987,0
+WMT.US,D,20030107,000000,12.7498,12.8641,12.6928,12.7849,25977576.880304,0
+WMT.US,D,20030108,000000,12.769,13.0129,12.6329,12.6658,30776584.688394,0
+WMT.US,D,20030109,000000,12.8589,13.1745,12.8589,13.1546,39014123.203144,0
+WMT.US,D,20030110,000000,13.1546,13.1745,12.9745,13.0788,29330064.48486,0
+WMT.US,D,20030113,000000,13.0788,13.2204,12.9221,12.9924,27315970.547632,0
+WMT.US,D,20030114,000000,12.9221,13.0585,12.8449,13.026,26679340.024043,0
+WMT.US,D,20030115,000000,13.0361,13.0947,12.8032,12.8175,25668531.625122,0
+WMT.US,D,20030116,000000,12.9465,12.9798,12.6642,12.744,31920790.294074,0
+WMT.US,D,20030117,000000,12.744,12.7771,12.5919,12.6612,34186697.405259,0
+WMT.US,D,20030121,000000,12.686,12.7413,12.4095,12.4176,30460446.450345,0
+WMT.US,D,20030122,000000,12.4196,12.5642,12.0988,12.1799,43275172.783915,0
+WMT.US,D,20030123,000000,12.1799,12.3538,11.9939,12.3059,42642887.096151,0
+WMT.US,D,20030124,000000,12.2632,12.3365,11.9565,11.9838,33256408.179363,0
+WMT.US,D,20030127,000000,11.9203,12.2395,11.888,11.9343,42526067.817742,0
+WMT.US,D,20030128,000000,11.9343,12.2369,11.9343,12.2072,38017537.616616,0
+WMT.US,D,20030129,000000,12.2072,12.2958,11.9939,12.1857,35392857.606306,0
+WMT.US,D,20030130,000000,12.1887,12.4378,12.0353,12.0532,31811450.888508,0
+WMT.US,D,20030131,000000,11.9591,12.2763,11.946,12.1105,34513493.540939,0
+WMT.US,D,20030203,000000,12.1043,12.2861,12.0883,12.1799,29237696.038727,0
+WMT.US,D,20030204,000000,12.1822,12.4675,11.9079,11.946,31510696.132778,0
+WMT.US,D,20030205,000000,12.059,12.1043,11.8197,11.8418,29244801.303814,0
+WMT.US,D,20030206,000000,12.2887,12.2887,11.7662,11.8549,32686095.510294,0
+WMT.US,D,20030207,000000,12.0353,12.0613,11.8444,11.8549,32337179.09385,0
+WMT.US,D,20030210,000000,11.8575,11.9343,11.7184,11.9129,30621082.553642,0
+WMT.US,D,20030211,000000,11.946,12.064,11.9157,11.9708,30167196.131897,0
+WMT.US,D,20030212,000000,12.0144,12.1887,11.9939,12.1232,30482139.923914,0
+WMT.US,D,20030213,000000,12.0714,12.1483,11.949,12.0691,31569113.448372,0
+WMT.US,D,20030214,000000,12.0691,12.4557,11.989,12.4538,34485072.48059,0
+WMT.US,D,20030218,000000,12.5801,12.615,12.3567,12.4352,34301938.418218,0
+WMT.US,D,20030219,000000,12.4326,12.4954,12.2395,12.3567,21701521.49552,0
+WMT.US,D,20030220,000000,12.3567,12.384,12.1535,12.1822,24171083.190502,0
+WMT.US,D,20030221,000000,12.2763,12.4489,12.2395,12.389,31032742.698172,0
+WMT.US,D,20030224,000000,12.3388,12.3994,12.0691,12.0691,27212950.344978,0
+WMT.US,D,20030225,000000,11.9203,12.2916,11.8471,12.2704,39783355.659655,0
+WMT.US,D,20030226,000000,12.2704,12.3036,12.1105,12.1177,27227550.835682,0
+WMT.US,D,20030227,000000,12.175,12.2887,12.0714,12.2027,28485023.087233,0
+WMT.US,D,20030228,000000,12.2369,12.3515,12.0913,12.1773,30780140.391492,0
+WMT.US,D,20030303,000000,12.3134,12.3333,12.1043,12.1089,26300430.422911,0
+WMT.US,D,20030304,000000,12.161,12.161,11.8829,11.8829,25346071.113601,0
+WMT.US,D,20030305,000000,11.8851,12.1313,11.8575,12.1313,31342561.733307,0
+WMT.US,D,20030306,000000,12.0249,12.2935,11.9343,12.0095,36155006.291617,0
+WMT.US,D,20030307,000000,11.8829,12.2125,11.8066,12.1916,36235129.363006,0
+WMT.US,D,20030310,000000,12.1089,12.2229,11.9203,11.9415,25065858.373184,0
+WMT.US,D,20030311,000000,12.0095,12.1392,11.8575,11.8575,27429234.122943,0
+WMT.US,D,20030312,000000,11.8601,12.0353,11.7839,12.0353,33388632.433979,0
+WMT.US,D,20030313,000000,12.2887,12.5593,12.215,12.5544,42677222.04611,0
+WMT.US,D,20030314,000000,12.6554,12.7224,12.4248,12.5065,34811871.686828,0
+WMT.US,D,20030317,000000,12.5414,13.1696,12.5065,13.1673,48863955.063827,0
+WMT.US,D,20030318,000000,13.1025,13.281,13.0458,13.238,42228073.491275,0
+WMT.US,D,20030319,000000,13.3168,13.4484,13.1826,13.4412,35298926.247498,0
+WMT.US,D,20030320,000000,13.3578,13.5148,13.2246,13.4562,31219033.29145,0
+WMT.US,D,20030321,000000,13.5096,13.8994,13.4025,13.8513,50157349.742455,0
+WMT.US,D,20030324,000000,13.7731,13.7731,13.3064,13.3064,33330221.259499,0
+WMT.US,D,20030325,000000,13.3321,13.6187,13.3194,13.5471,29431896.382591,0
+WMT.US,D,20030326,000000,13.507,13.6627,13.4708,13.5122,26199786.8301,0
+WMT.US,D,20030327,000000,13.4291,13.6568,13.3946,13.5666,27268607.231309,0
+WMT.US,D,20030328,000000,13.4364,13.5604,13.3471,13.4611,24202280.03289,0
+WMT.US,D,20030331,000000,13.0914,13.4191,13.0914,13.1826,32971052.258728,0
+WMT.US,D,20030401,000000,13.2002,13.3262,13.0527,13.281,34362327.030349,0
+WMT.US,D,20030402,000000,13.4364,13.7753,13.3777,13.6992,32889360.133561,0
+WMT.US,D,20030403,000000,13.6307,13.8265,13.6307,13.6936,27658150.16563,0
+WMT.US,D,20030404,000000,13.6307,13.861,13.6307,13.8337,24240941.395341,0
+WMT.US,D,20030407,000000,14.1147,14.118,13.7522,13.763,33753724.536027,0
+WMT.US,D,20030408,000000,13.7832,13.8972,13.7304,13.8239,26140190.421251,0
+WMT.US,D,20030409,000000,13.8207,13.9535,13.5578,13.606,29678563.305775,0
+WMT.US,D,20030410,000000,13.5666,13.8288,13.4865,13.8288,34543102.906209,0
+WMT.US,D,20030411,000000,13.707,13.7955,13.4213,13.4236,42637366.237628,0
+WMT.US,D,20030414,000000,13.4236,13.7327,13.3295,13.7252,30477414.339225,0
+WMT.US,D,20030415,000000,13.7578,14.0567,13.6992,14.0092,34926731.950923,0
+WMT.US,D,20030416,000000,14.0092,14.059,13.803,13.818,29535696.506304,0
+WMT.US,D,20030417,000000,13.818,14.062,13.7753,14.0385,28456230.489687,0
+WMT.US,D,20030421,000000,14.0411,14.0489,13.877,13.9297,26332014.155273,0
+WMT.US,D,20030422,000000,13.803,14.1913,13.7832,14.1857,34888847.438975,0
+WMT.US,D,20030423,000000,14.0362,14.1832,14.0362,14.1832,25738795.143267,0
+WMT.US,D,20030424,000000,14.1832,14.1832,13.8792,13.9626,25626698.37899,0
+WMT.US,D,20030425,000000,13.9626,14.0567,13.7467,13.9352,29251507.396705,0
+WMT.US,D,20030428,000000,13.9352,14.2925,13.8086,14.2115,36259196.37586,0
+WMT.US,D,20030429,000000,14.2115,14.4505,14.1981,14.3349,33462451.655226,0
+WMT.US,D,20030430,000000,14.5713,14.5713,14.1629,14.2698,37298014.380717,0
+WMT.US,D,20030501,000000,14.2698,14.2698,13.9675,14.1734,31936576.019147,0
+WMT.US,D,20030502,000000,13.9727,14.2925,13.9701,14.2264,28356759.849021,0
+WMT.US,D,20030505,000000,14.2264,14.2264,14.062,14.0818,28874206.766577,0
+WMT.US,D,20030506,000000,14.0818,14.2492,14.0746,14.1659,29847093.806888,0
+WMT.US,D,20030507,000000,14.1659,14.1788,13.9297,13.9561,31669373.22176,0
+WMT.US,D,20030508,000000,13.8425,14.0489,13.8425,13.9379,36163683.681047,0
+WMT.US,D,20030509,000000,14.0489,14.1407,13.7955,14.1375,25649202.479173,0
+WMT.US,D,20030512,000000,14.1147,14.428,14.0437,14.3658,29808813.1933,0
+WMT.US,D,20030513,000000,14.1287,14.2698,14.0567,14.059,36419844.761382,0
+WMT.US,D,20030514,000000,14.1574,14.1832,13.6568,13.6568,47659750.806547,0
+WMT.US,D,20030515,000000,13.7776,13.7803,13.5415,13.621,45710798.701132,0
+WMT.US,D,20030516,000000,13.4533,13.6936,13.4077,13.4077,41369626.048978,0
+WMT.US,D,20030519,000000,13.5549,13.5549,13.2276,13.294,34095901.083467,0
+WMT.US,D,20030520,000000,13.2966,13.4921,13.2966,13.3806,37722696.750498,0
+WMT.US,D,20030521,000000,13.3777,13.4786,13.3194,13.324,27382269.978817,0
+WMT.US,D,20030522,000000,13.3396,13.4891,13.3217,13.4025,29463077.872202,0
+WMT.US,D,20030523,000000,13.3653,13.3653,13.1745,13.1745,28245458.358581,0
+WMT.US,D,20030527,000000,13.1745,13.3262,13.0804,13.3015,62704867.137528,0
+WMT.US,D,20030528,000000,13.3262,13.6307,13.3262,13.5174,42380419.095118,0
+WMT.US,D,20030529,000000,13.5174,13.6669,13.3168,13.3806,32888558.718612,0
+WMT.US,D,20030530,000000,13.3553,13.5604,13.3194,13.3295,44109933.962219,0
+WMT.US,D,20030602,000000,13.4191,13.5386,13.2764,13.2917,37647704.577106,0
+WMT.US,D,20030603,000000,13.3451,13.3898,13.211,13.3898,29195463.6204,0
+WMT.US,D,20030604,000000,13.4213,13.679,13.4213,13.6464,35702295.892571,0
+WMT.US,D,20030605,000000,13.4533,14.0014,13.4533,13.8398,41857457.46015,0
+WMT.US,D,20030606,000000,13.9245,14.0138,13.5845,13.6353,37383673.663401,0
+WMT.US,D,20030609,000000,13.6695,13.7467,13.5793,13.6275,23618521.401927,0
+WMT.US,D,20030610,000000,13.7832,13.9095,13.7578,13.8747,32654514.848485,0
+WMT.US,D,20030611,000000,13.8747,14.0339,13.5526,14.0339,36253273.274585,0
+WMT.US,D,20030612,000000,14.0818,14.0841,13.7982,13.9437,28174021.88829,0
+WMT.US,D,20030613,000000,13.9379,13.9831,13.6718,13.7021,32622934.186678,0
+WMT.US,D,20030616,000000,13.8007,13.9985,13.7327,13.9985,31777902.000716,0
+WMT.US,D,20030617,000000,13.7803,14.0314,13.7803,13.9506,26434625.974064,0
+WMT.US,D,20030618,000000,13.8972,13.9958,13.8398,13.9958,22121481.35117,0
+WMT.US,D,20030619,000000,13.9958,14.0212,13.763,13.806,24372370.376122,0
+WMT.US,D,20030620,000000,13.8717,13.8874,13.6307,13.7467,53396561.489478,0
+WMT.US,D,20030623,000000,13.5047,13.7275,13.3451,13.6161,24628933.699209,0
+WMT.US,D,20030624,000000,13.6815,13.9297,13.6695,13.8538,29243223.038362,0
+WMT.US,D,20030625,000000,13.8717,14.0261,13.7047,13.7275,33631743.654066,0
+WMT.US,D,20030626,000000,13.6307,13.7832,13.6307,13.7803,22415118.559591,0
+WMT.US,D,20030627,000000,13.8086,13.877,13.5578,13.6307,22522867.417487,0
+WMT.US,D,20030630,000000,13.6815,13.8265,13.5988,13.5988,31111287.504107,0
+WMT.US,D,20030701,000000,13.5988,13.806,13.4291,13.7705,29366751.480219,0
+WMT.US,D,20030702,000000,13.8086,14.1258,13.8086,14.12,39640498.071852,0
+WMT.US,D,20030703,000000,14.062,14.2264,13.9219,13.9245,19216960.137639,0
+WMT.US,D,20030707,000000,14.0864,14.356,14.0717,14.3277,42505535.014095,0
+WMT.US,D,20030708,000000,14.315,14.384,14.2515,14.3658,28319649.117023,0
+WMT.US,D,20030709,000000,14.3658,14.3658,14.1023,14.1287,28844594.330752,0
+WMT.US,D,20030710,000000,13.9932,14.1857,13.8639,14.0945,29678167.204135,0
+WMT.US,D,20030711,000000,14.1258,14.4475,14.0538,14.3222,28127825.383002,0
+WMT.US,D,20030714,000000,14.5182,14.6191,14.1574,14.3528,35607173.158287,0
+WMT.US,D,20030715,000000,14.4254,14.5954,14.4254,14.5237,30616338.545624,0
+WMT.US,D,20030716,000000,14.5,14.569,14.2743,14.3528,25584849.780082,0
+WMT.US,D,20030717,000000,14.3398,14.4632,14.1147,14.1375,25040977.663157,0
+WMT.US,D,20030718,000000,14.2899,14.4603,14.1788,14.442,26188345.940855,0
+WMT.US,D,20030721,000000,14.4306,14.4306,14.12,14.1788,23485124.195166,0
+WMT.US,D,20030722,000000,14.2007,14.472,14.1958,14.4163,25795628.052299,0
+WMT.US,D,20030723,000000,14.4205,14.4361,14.1812,14.315,20534031.868594,0
+WMT.US,D,20030724,000000,14.442,14.442,14.0864,14.0945,29281905.894701,0
+WMT.US,D,20030725,000000,14.0668,14.2616,13.9352,14.2365,24520779.528005,0
+WMT.US,D,20030728,000000,14.2365,14.3049,14.062,14.229,24259892.862981,0
+WMT.US,D,20030729,000000,14.229,14.2596,13.9985,14.059,29437420.311672,0
+WMT.US,D,20030730,000000,14.1258,14.1938,14.0291,14.1629,21148965.848057,0
+WMT.US,D,20030731,000000,14.2515,14.5049,14.1659,14.1659,35213669.207561,0
+WMT.US,D,20030801,000000,14.118,14.188,13.9985,14.0033,25155045.723971,0
+WMT.US,D,20030804,000000,13.8792,14.2137,13.8792,14.145,26038748.48405,0
+WMT.US,D,20030805,000000,14.145,14.1759,13.9985,14.0115,29304406.924329,0
+WMT.US,D,20030806,000000,13.9379,14.2492,13.9379,14.1228,25032702.516481,0
+WMT.US,D,20030807,000000,14.3104,14.569,14.2596,14.442,52798994.571094,0
+WMT.US,D,20030808,000000,14.5237,14.6423,14.4818,14.6374,26272012.433117,0
+WMT.US,D,20030811,000000,14.6644,14.7709,14.5124,14.6191,27798674.131367,0
+WMT.US,D,20030812,000000,14.7078,14.8979,14.6697,14.8979,27113878.876509,0
+WMT.US,D,20030813,000000,14.8217,14.8595,14.6644,14.713,37119225.154166,0
+WMT.US,D,20030814,000000,14.713,14.8165,14.6322,14.6778,26370684.72939,0
+WMT.US,D,20030815,000000,14.7078,14.7407,14.6322,14.7211,12769730.415426,0
+WMT.US,D,20030818,000000,14.8217,14.9866,14.7918,14.9282,26771696.187955,0
+WMT.US,D,20030819,000000,14.9615,14.9615,14.797,14.9175,21025032.092893,0
+WMT.US,D,20030820,000000,14.8097,14.9738,14.7999,14.8931,15558212.271606,0
+WMT.US,D,20030821,000000,14.8891,15.0569,14.8748,14.9967,23311852.756588,0
+WMT.US,D,20030822,000000,15.0598,15.0699,14.7941,14.797,27376752.190847,0
+WMT.US,D,20030825,000000,14.797,14.9738,14.7784,14.9738,23861258.014259,0
+WMT.US,D,20030826,000000,14.9712,15.0324,14.7888,14.9738,26625645.222583,0
+WMT.US,D,20030827,000000,14.9738,15.0419,14.9738,14.9761,19227228.07474,0
+WMT.US,D,20030828,000000,15.0113,15.0624,14.9129,15.0256,18956073.472615,0
+WMT.US,D,20030829,000000,14.9615,15.0295,14.8748,14.9914,20434573.51015,0
+WMT.US,D,20030902,000000,14.9384,15.1898,14.9282,15.1819,26358451.636863,0
+WMT.US,D,20030903,000000,15.1898,15.2275,15.0393,15.1966,30106804.449212,0
+WMT.US,D,20030904,000000,15.2142,15.2523,15.137,15.2226,39099371.031409,0
+WMT.US,D,20030905,000000,14.9738,15.0012,14.8217,14.9204,41811270.166529,0
+WMT.US,D,20030908,000000,14.8341,14.857,14.7078,14.8442,33777407.729462,0
+WMT.US,D,20030909,000000,14.839,14.839,14.4163,14.4583,39881641.065953,0
+WMT.US,D,20030910,000000,14.3303,14.5638,14.3303,14.4042,42812596.690518,0
+WMT.US,D,20030911,000000,14.4677,14.6615,14.4453,14.569,33135240.994572,0
+WMT.US,D,20030912,000000,14.487,14.5765,14.3713,14.5638,31459795.536687,0
+WMT.US,D,20030915,000000,14.569,14.7078,14.569,14.6322,23985182.557756,0
+WMT.US,D,20030916,000000,14.6873,14.8263,14.6241,14.8029,24706670.949084,0
+WMT.US,D,20030917,000000,14.7381,14.8217,14.5902,14.5902,26453967.402234,0
+WMT.US,D,20030918,000000,14.5954,14.8195,14.5954,14.8195,29648563.979975,0
+WMT.US,D,20030919,000000,14.5788,14.8195,14.5788,14.7319,33016840.380155,0
+WMT.US,D,20030922,000000,14.6166,14.6241,14.3798,14.4603,36510220.417093,0
+WMT.US,D,20030923,000000,14.5156,14.6697,14.4899,14.5983,26059683.530448,0
+WMT.US,D,20030924,000000,14.4974,14.569,14.3277,14.345,31491373.127939,0
+WMT.US,D,20030925,000000,14.3378,14.5638,14.3378,14.414,29772107.774609,0
+WMT.US,D,20030926,000000,14.3658,14.4655,14.3427,14.3906,25951520.147578,0
+WMT.US,D,20030929,000000,14.5094,14.5306,14.3072,14.5,34211940.440818,0
+WMT.US,D,20030930,000000,14.411,14.411,14.1375,14.1502,50617555.367119,0
+WMT.US,D,20031001,000000,14.1938,14.4677,14.1913,14.4583,41863752.098627,0
+WMT.US,D,20031002,000000,14.4336,14.4762,14.3192,14.4583,24426055.965916,0
+WMT.US,D,20031003,000000,14.6824,14.7481,14.5351,14.5638,38019508.913152,0
+WMT.US,D,20031006,000000,14.5857,14.8097,14.5664,14.6928,16271803.194565,0
+WMT.US,D,20031007,000000,14.6293,14.9231,14.6215,14.9231,28202037.635332,0
+WMT.US,D,20031008,000000,14.9488,14.9536,14.7553,14.8263,22010569.821259,0
+WMT.US,D,20031009,000000,14.9947,15.0517,14.8263,14.9384,32075101.053348,0
+WMT.US,D,20031010,000000,14.8097,14.9458,14.7888,14.8029,19023567.349832,0
+WMT.US,D,20031013,000000,14.8061,14.9967,14.8061,14.9357,18021844.7242,0
+WMT.US,D,20031014,000000,14.9159,15.0888,14.8673,15.0324,20851367.62323,0
+WMT.US,D,20031015,000000,15.0354,15.0354,14.8595,14.9663,26549473.955938,0
+WMT.US,D,20031016,000000,14.9914,15.1093,14.9357,15.0468,26988759.886979,0
+WMT.US,D,20031017,000000,15.1005,15.107,14.857,14.9071,28389912.635169,0
+WMT.US,D,20031020,000000,14.9071,14.9843,14.8475,14.9488,27012842.252614,0
+WMT.US,D,20031021,000000,14.91,15.0676,14.8595,14.941,20811508.744191,0
+WMT.US,D,20031022,000000,14.941,14.941,14.7078,14.7553,21750456.936184,0
+WMT.US,D,20031023,000000,14.7338,14.8862,14.7338,14.8726,25330288.459085,0
+WMT.US,D,20031024,000000,14.8748,14.8748,14.442,14.724,33435995.750302,0
+WMT.US,D,20031027,000000,14.724,14.8077,14.6322,14.6423,27686586.578756,0
+WMT.US,D,20031028,000000,14.6423,14.8915,14.6404,14.8891,31702120.694601,0
+WMT.US,D,20031029,000000,14.8341,14.9357,14.7762,14.91,21259868.166301,0
+WMT.US,D,20031030,000000,14.91,14.9866,14.8309,14.8979,23690747.004944,0
+WMT.US,D,20031031,000000,14.8979,14.9947,14.8891,14.9357,23339088.58257,0
+WMT.US,D,20031103,000000,14.8915,15.1849,14.8263,14.9592,21618610.359875,0
+WMT.US,D,20031104,000000,14.9028,14.9231,14.784,14.8618,30177706.642871,0
+WMT.US,D,20031105,000000,14.8618,14.8648,14.6351,14.6745,31446776.38199,0
+WMT.US,D,20031106,000000,14.6745,14.8726,14.6322,14.8497,31561228.262226,0
+WMT.US,D,20031107,000000,14.8497,14.8979,14.7511,14.8029,26119270.72763,0
+WMT.US,D,20031110,000000,14.784,14.8139,14.6527,14.7263,22020441.656719,0
+WMT.US,D,20031111,000000,14.7293,14.8139,14.6797,14.7654,19482584.669573,0
+WMT.US,D,20031112,000000,14.7654,14.784,14.6505,14.6853,33995662.803965,0
+WMT.US,D,20031113,000000,14.2766,14.2899,14.0362,14.0668,110201632.86593,0
+WMT.US,D,20031114,000000,14.0668,14.1759,13.8086,13.9352,63815124.68323,0
+WMT.US,D,20031117,000000,13.9352,13.9379,13.7731,13.9352,40821802.127313,0
+WMT.US,D,20031118,000000,13.9352,14.0115,13.8161,13.8639,39861501.293393,0
+WMT.US,D,20031119,000000,13.8337,14.0212,13.8207,13.988,28260448.809815,0
+WMT.US,D,20031120,000000,13.9727,14.0841,13.9245,13.9535,34500081.355159,0
+WMT.US,D,20031121,000000,13.9854,13.9932,13.8513,13.8874,33971589.649994,0
+WMT.US,D,20031124,000000,13.9727,14.229,13.9649,14.2092,40040308.94327,0
+WMT.US,D,20031125,000000,14.188,14.2541,14.1287,14.1981,31912898.96682,0
+WMT.US,D,20031126,000000,14.1938,14.2394,13.9831,14.1124,27695263.968183,0
+WMT.US,D,20031128,000000,14.0864,14.188,14.0642,14.0974,12502134.586955,0
+WMT.US,D,20031201,000000,14.0974,14.1023,13.6695,13.8086,77931548.477104,0
+WMT.US,D,20031202,000000,13.7659,13.8207,13.4262,13.4341,85519022.788593,0
+WMT.US,D,20031203,000000,13.5025,13.6106,13.3471,13.35,69869246.556356,0
+WMT.US,D,20031204,000000,13.463,13.4865,13.211,13.4341,69434719.986112,0
+WMT.US,D,20031205,000000,13.3898,13.593,13.353,13.5497,53436027.33743,0
+WMT.US,D,20031208,000000,13.5497,13.5793,13.4291,13.5292,41151358.692253,0
+WMT.US,D,20031209,000000,13.5549,13.5634,13.3142,13.3295,39403294.600264,0
+WMT.US,D,20031210,000000,13.4025,13.4921,13.3168,13.4162,38338416.792129,0
+WMT.US,D,20031211,000000,13.4657,13.5666,13.3624,13.3806,46116941.057693,0
+WMT.US,D,20031212,000000,13.4236,13.4291,13.1774,13.3015,45481879.58789,0
+WMT.US,D,20031215,000000,13.4464,13.4464,12.7947,12.8566,97371507.697264,0
+WMT.US,D,20031216,000000,12.9221,13.0458,12.8198,13.0211,66036032.805715,0
+WMT.US,D,20031217,000000,13.0002,13.2764,12.9853,13.1504,64550439.785313,0
+WMT.US,D,20031218,000000,13.3999,13.4813,13.3093,13.3262,60636313.83056,0
+WMT.US,D,20031219,000000,13.35,13.4314,13.2617,13.2644,57021364.36608,0
+WMT.US,D,20031222,000000,13.2002,13.4786,13.196,13.4464,45071788.497148,0
+WMT.US,D,20031223,000000,13.4025,13.5096,13.3064,13.3699,39120287.654476,0
+WMT.US,D,20031224,000000,13.3855,13.4162,13.241,13.2865,14318887.002193,0
+WMT.US,D,20031226,000000,13.2566,13.4364,13.2566,13.3064,12311499.157856,0
+WMT.US,D,20031229,000000,13.3471,13.4025,13.2429,13.4025,30925786.043556,0
+WMT.US,D,20031230,000000,13.4162,13.4585,13.3064,13.3725,24234631.40409,0
+WMT.US,D,20031231,000000,13.4162,13.4708,13.353,13.4412,26697100.116206,0
+WMT.US,D,20040102,000000,13.5174,13.5292,13.208,13.2514,34720703.827833,0
+WMT.US,D,20040105,000000,13.3777,13.3777,13.0693,13.2058,53091068.866841,0
+WMT.US,D,20040106,000000,13.2644,13.5292,13.2514,13.5148,52544810.928404,0
+WMT.US,D,20040107,000000,13.5148,13.5578,13.3806,13.5497,48264837.514988,0
+WMT.US,D,20040108,000000,13.7171,13.7659,13.4025,13.4946,54285395.147552,0
+WMT.US,D,20040109,000000,13.4657,13.4657,13.2429,13.2764,43736953.603475,0
+WMT.US,D,20040112,000000,13.3262,13.3777,13.2002,13.3041,35322207.198185,0
+WMT.US,D,20040113,000000,13.2738,13.3676,13.2025,13.3676,33458103.748845,0
+WMT.US,D,20040114,000000,13.3676,13.4731,13.3676,13.463,29769743.446987,0
+WMT.US,D,20040115,000000,13.4708,13.5904,13.3262,13.5526,39973607.269336,0
+WMT.US,D,20040116,000000,13.593,13.6187,13.4611,13.5497,38362103.056125,0
+WMT.US,D,20040120,000000,13.5002,13.5415,13.3699,13.4162,31502018.743348,0
+WMT.US,D,20040121,000000,13.4025,13.5634,13.4025,13.5415,35742163.983277,0
+WMT.US,D,20040122,000000,13.5526,13.5988,13.4162,13.4731,30217301.45415,0
+WMT.US,D,20040123,000000,13.5497,13.7929,13.4484,13.7356,49570446.86281,0
+WMT.US,D,20040126,000000,13.7376,13.8538,13.6233,13.8366,36103291.998362,0
+WMT.US,D,20040127,000000,13.8086,13.9219,13.7731,13.7897,37601916.455679,0
+WMT.US,D,20040128,000000,13.7929,13.8313,13.4611,13.4976,39599060.92736,0
+WMT.US,D,20040129,000000,13.5249,13.8086,13.4865,13.803,41446982.549986,0
+WMT.US,D,20040130,000000,13.7451,13.8594,13.6402,13.6432,30833018.425227,0
+WMT.US,D,20040202,000000,13.7327,13.9297,13.719,13.8561,45871038.702792,0
+WMT.US,D,20040203,000000,13.8561,13.9727,13.8086,13.9379,32645032.973553,0
+WMT.US,D,20040204,000000,13.9219,14.1759,13.9148,14.0339,45916829.894773,0
+WMT.US,D,20040205,000000,14.1473,14.3248,14.13,14.2515,49621761.983874,0
+WMT.US,D,20040206,000000,14.315,14.5902,14.242,14.5879,59594744.608107,0
+WMT.US,D,20040209,000000,14.4557,14.5788,14.4531,14.5237,33235086.242993,0
+WMT.US,D,20040210,000000,14.4792,14.5928,14.3957,14.5765,36278144.772945,0
+WMT.US,D,20040211,000000,14.6191,14.9231,14.4182,14.4603,41842850.828335,0
+WMT.US,D,20040212,000000,14.384,14.556,14.3798,14.4361,31473594.612445,0
+WMT.US,D,20040213,000000,14.526,14.526,14.2365,14.2698,28153885.186284,0
+WMT.US,D,20040217,000000,14.5378,14.6543,14.3104,14.5736,30370052.371303,0
+WMT.US,D,20040218,000000,14.5928,14.6068,14.3629,14.4921,31532807.201874,0
+WMT.US,D,20040219,000000,14.7456,14.9357,14.6191,14.7918,80889727.64543,0
+WMT.US,D,20040220,000000,14.8726,15.0888,14.8497,15.0569,66473372.004661,0
+WMT.US,D,20040223,000000,15.0598,15.2396,15.0041,15.2142,80515172.091786,0
+WMT.US,D,20040224,000000,15.2142,15.2142,15.0624,15.1898,54380514.811282,0
+WMT.US,D,20040225,000000,15.1396,15.2018,15.0598,15.1715,48544261.122683,0
+WMT.US,D,20040226,000000,15.081,15.1337,14.9816,15.0487,41295828.321618,0
+WMT.US,D,20040227,000000,15.0487,15.2226,15.0113,15.0918,49841607.606049,0
+WMT.US,D,20040301,000000,15.1178,15.3334,15.0888,15.3152,42641701.861784,0
+WMT.US,D,20040302,000000,15.3041,15.3067,15.0699,15.0888,42515010.747913,0
+WMT.US,D,20040303,000000,15.0888,15.3516,15.0676,15.293,38107136.421819,0
+WMT.US,D,20040304,000000,15.406,15.5343,15.2302,15.4685,44045200.514267,0
+WMT.US,D,20040305,000000,15.4031,15.406,15.2523,15.263,38931638.874692,0
+WMT.US,D,20040308,000000,15.2142,15.45,15.206,15.3181,31882113.578848,0
+WMT.US,D,20040309,000000,15.2523,15.4174,15.2171,15.2728,38553134.586865,0
+WMT.US,D,20040310,000000,15.1898,15.2676,14.8699,14.8891,54277101.577544,0
+WMT.US,D,20040311,000000,14.7736,14.9051,14.5928,14.6697,58886266.159815,0
+WMT.US,D,20040312,000000,14.6928,14.9357,14.6697,14.8165,36366945.233757,0
+WMT.US,D,20040315,000000,14.7078,14.895,14.6117,14.6697,42625909.995603,0
+WMT.US,D,20040316,000000,14.7456,14.7918,14.5094,14.6873,31652003.090128,0
+WMT.US,D,20040317,000000,14.6873,14.9816,14.6873,14.784,31439268.874152,0
+WMT.US,D,20040318,000000,14.7338,14.9967,14.6853,14.9328,35799779.883923,0
+WMT.US,D,20040319,000000,14.91,14.9738,14.8139,14.8475,35384950.926271,0
+WMT.US,D,20040322,000000,14.7709,14.8217,14.5811,14.7211,35826622.678819,0
+WMT.US,D,20040323,000000,14.7361,14.8979,14.6778,14.7481,36785710.643377,0
+WMT.US,D,20040324,000000,14.768,15.0543,14.7381,14.8419,37614950.963155,0
+WMT.US,D,20040325,000000,15.0113,15.1943,14.9888,15.1559,43588562.87492,0
+WMT.US,D,20040326,000000,15.1259,15.1898,15.0256,15.0517,27105600.659277,0
+WMT.US,D,20040329,000000,15.1122,15.3152,15.107,15.2347,33032626.105226,0
+WMT.US,D,20040330,000000,15.1767,15.263,15.153,15.2018,25358715.660545,0
+WMT.US,D,20040331,000000,15.1588,15.2197,15.0758,15.123,33158135.055284,0
+WMT.US,D,20040401,000000,14.8862,15.123,14.7211,14.784,57126362.006382,0
+WMT.US,D,20040402,000000,14.9488,15.2373,14.7709,14.8475,41909549.431716,0
+WMT.US,D,20040405,000000,14.8367,15.0197,14.7319,14.857,32717670.03099,0
+WMT.US,D,20040406,000000,14.8217,14.9663,14.797,14.9536,27202694.690099,0
+WMT.US,D,20040407,000000,14.8726,14.895,14.6824,14.6899,40985192.518759,0
+WMT.US,D,20040408,000000,14.6928,14.7211,14.2264,14.3629,58120976.296373,0
+WMT.US,D,20040412,000000,14.3906,14.5508,14.3906,14.528,28266771.083287,0
+WMT.US,D,20040413,000000,14.543,14.5928,14.272,14.3072,44298201.993142,0
+WMT.US,D,20040414,000000,14.3104,14.5664,14.287,14.5482,39741927.726831,0
+WMT.US,D,20040415,000000,14.5508,14.7211,14.4697,14.6423,34269184.804267,0
+WMT.US,D,20040416,000000,14.7456,14.8726,14.627,14.8077,34930671.473439,0
+WMT.US,D,20040419,000000,14.6951,14.8726,14.6797,14.7888,28677236.781784,0
+WMT.US,D,20040420,000000,14.8217,14.9866,14.7211,14.7211,32200637.638407,0
+WMT.US,D,20040421,000000,14.4921,14.8419,14.4921,14.784,25814960.268802,0
+WMT.US,D,20040422,000000,14.7576,14.8726,14.6241,14.8475,39725748.970674,0
+WMT.US,D,20040423,000000,14.7537,14.9791,14.713,14.941,25246625.037379,0
+WMT.US,D,20040426,000000,14.8915,14.9843,14.6853,14.7319,27695660.069824,0
+WMT.US,D,20040427,000000,14.7338,14.969,14.7338,14.8475,33994861.389017,0
+WMT.US,D,20040428,000000,14.7481,14.8777,14.6644,14.6899,33640823.286246,0
+WMT.US,D,20040429,000000,14.7159,14.784,14.4391,14.5857,34297191.339643,0
+WMT.US,D,20040430,000000,14.6374,14.7078,14.4088,14.442,33698061.508582,0
+WMT.US,D,20040503,000000,14.442,14.5736,14.2092,14.3248,44181376.573621,0
+WMT.US,D,20040504,000000,14.3398,14.3818,14.0746,14.188,50370480.060072,0
+WMT.US,D,20040505,000000,14.1629,14.2766,14.1473,14.1525,33244571.188479,0
+WMT.US,D,20040506,000000,14.1375,14.1375,13.7881,13.8288,63220745.001301,0
+WMT.US,D,20040507,000000,13.7929,13.9578,13.5793,13.6568,54980433.775067,0
+WMT.US,D,20040510,000000,13.5549,14.0242,13.5549,13.9906,56183455.868541,0
+WMT.US,D,20040511,000000,13.9906,14.1072,13.7376,13.8161,38079096.110337,0
+WMT.US,D,20040512,000000,13.707,13.9578,13.5415,13.9506,48553331.543193,0
+WMT.US,D,20040513,000000,13.9506,14.0919,13.6307,13.9985,52180913.272394,0
+WMT.US,D,20040514,000000,14.0115,14.1124,13.8486,13.9506,33838972.364292,0
+WMT.US,D,20040517,000000,13.846,13.9985,13.7171,13.8594,33280091.372805,0
+WMT.US,D,20040518,000000,13.9477,14.0974,13.9379,13.988,34931085.998412,0
+WMT.US,D,20040519,000000,14.0919,14.2092,13.8717,13.8792,41600513.388199,0
+WMT.US,D,20040520,000000,13.8792,13.946,13.6936,13.8943,29387680.385506,0
+WMT.US,D,20040521,000000,13.9352,14.1124,13.8943,13.9578,32262598.374877,0
+WMT.US,D,20040524,000000,14.0033,14.1072,13.7929,13.9324,37690351.520406,0
+WMT.US,D,20040525,000000,13.8943,14.0818,13.8112,14.059,33814518.46146,0
+WMT.US,D,20040526,000000,13.9854,14.0567,13.9095,14.0066,26348985.11471,0
+WMT.US,D,20040527,000000,14.062,14.287,14.062,14.1812,38945434.879891,0
+WMT.US,D,20040528,000000,14.1812,14.2007,14.1124,14.12,24324233.27985,0
+WMT.US,D,20040601,000000,14.0489,14.1124,13.9095,14.046,30204687.612759,0
+WMT.US,D,20040602,000000,14.046,14.3629,13.9831,14.2766,40193050.648757,0
+WMT.US,D,20040603,000000,14.2007,14.5612,14.2007,14.3398,38493132.864706,0
+WMT.US,D,20040604,000000,14.4557,14.5306,14.2844,14.3378,28246247.491306,0
+WMT.US,D,20040607,000000,14.3684,14.5811,14.3349,14.569,27682613.280129,0
+WMT.US,D,20040608,000000,14.5049,14.6527,14.472,14.614,27515283.366159,0
+WMT.US,D,20040609,000000,14.569,14.6322,14.4391,14.4505,22788491.949422,0
+WMT.US,D,20040610,000000,14.5508,14.5954,14.3528,14.4921,24792330.231771,0
+WMT.US,D,20040614,000000,14.3658,14.4042,14.2065,14.2844,25070200.138453,0
+WMT.US,D,20040615,000000,14.3528,14.442,14.3248,14.3684,34374173.232901,0
+WMT.US,D,20040616,000000,14.3658,14.3684,14.1958,14.2189,27073224.723633,0
+WMT.US,D,20040617,000000,14.188,14.2616,14.1072,14.1502,20692699.745912,0
+WMT.US,D,20040618,000000,14.1427,14.2163,14.0489,14.0919,50983028.218025,0
+WMT.US,D,20040621,000000,13.9854,14.1551,13.9021,13.917,31596751.517105,0
+WMT.US,D,20040622,000000,13.7252,13.8717,13.6132,13.6965,56206724.537006,0
+WMT.US,D,20040623,000000,13.6965,13.6992,13.324,13.5692,91897588.751998,0
+WMT.US,D,20040624,000000,13.5754,13.6464,13.4383,13.4657,40055701.637258,0
+WMT.US,D,20040625,000000,13.6041,13.7047,13.3041,13.3041,52905966.578486,0
+WMT.US,D,20040628,000000,13.2781,13.4946,13.2002,13.2917,58437909.808257,0
+WMT.US,D,20040629,000000,13.2276,13.3041,13.1576,13.1696,60139798.888844,0
+WMT.US,D,20040630,000000,13.2002,13.4291,13.1797,13.3676,55743761.55364,0
+WMT.US,D,20040701,000000,13.4533,13.4786,13.0615,13.1136,65908567.911893,0
+WMT.US,D,20040702,000000,13.1745,13.2888,13.0501,13.1576,48079326.842774,0
+WMT.US,D,20040706,000000,13.1243,13.281,13.0693,13.196,41231085.661998,0
+WMT.US,D,20040707,000000,13.2129,13.3676,13.2129,13.2566,38486829.014567,0
+WMT.US,D,20040708,000000,13.1504,13.3064,13.1259,13.2204,46744086.635795,0
+WMT.US,D,20040709,000000,13.2246,13.3347,13.1025,13.1136,36228807.089528,0
+WMT.US,D,20040712,000000,13.1048,13.2566,13.0471,13.2276,33062226.258831,0
+WMT.US,D,20040713,000000,13.2331,13.4533,13.2331,13.4314,42169656.17568,0
+WMT.US,D,20040714,000000,13.3347,13.5047,13.267,13.3217,36322741.518894,0
+WMT.US,D,20040715,000000,13.3855,13.4132,13.2276,13.2592,26791025.333903,0
+WMT.US,D,20040716,000000,13.3653,13.4162,13.238,13.3396,44980236.818735,0
+WMT.US,D,20040719,000000,13.3422,13.5047,13.3422,13.392,37986743.016979,0
+WMT.US,D,20040720,000000,13.3015,13.5318,13.3015,13.4921,34448370.132455,0
+WMT.US,D,20040721,000000,13.5197,13.6568,13.4562,13.4585,40744040.31299,0
+WMT.US,D,20040722,000000,13.3653,13.4657,13.2152,13.4054,40369865.508214,0
+WMT.US,D,20040723,000000,13.4025,13.6545,13.3946,13.4686,35995951.524324,0
+WMT.US,D,20040726,000000,13.4533,13.463,13.2181,13.3396,30903275.802262,0
+WMT.US,D,20040727,000000,13.4236,13.6649,13.3972,13.6568,38025821.974959,0
+WMT.US,D,20040728,000000,13.6516,13.6965,13.3676,13.6598,39244623.652392,0
+WMT.US,D,20040729,000000,13.7021,13.7304,13.4611,13.5497,34645324.764472,0
+WMT.US,D,20040730,000000,13.5174,13.5249,13.3093,13.4314,35352602.625624,0
+WMT.US,D,20040802,000000,13.4341,13.6132,13.3898,13.4731,28147974.367229,0
+WMT.US,D,20040803,000000,13.4314,13.4562,13.3093,13.3946,34712803.288911,0
+WMT.US,D,20040804,000000,13.2992,13.5666,13.2966,13.4786,27259530.669685,0
+WMT.US,D,20040805,000000,13.4291,13.4921,13.1745,13.1878,38533397.057053,0
+WMT.US,D,20040806,000000,13.1745,13.1797,12.9573,13.0055,44967997.585097,0
+WMT.US,D,20040809,000000,12.9719,13.1116,12.943,13.0156,28505543.608658,0
+WMT.US,D,20040810,000000,13.0996,13.208,13.0237,13.2025,28165335.287196,0
+WMT.US,D,20040811,000000,13.1618,13.2224,13.0527,13.0804,34000388.388654,0
+WMT.US,D,20040812,000000,13.3217,13.5275,13.2966,13.3396,56646808.812442,0
+WMT.US,D,20040813,000000,13.4236,13.5549,13.3898,13.5292,39192129.438076,0
+WMT.US,D,20040816,000000,13.5549,13.7578,13.5415,13.7578,30661730.565407,0
+WMT.US,D,20040817,000000,13.7803,13.9274,13.6106,13.9274,45497671.454072,0
+WMT.US,D,20040818,000000,13.8594,13.861,13.7096,13.7982,30152577.217861,0
+WMT.US,D,20040819,000000,13.7434,13.9219,13.6887,13.8994,41581175.030585,0
+WMT.US,D,20040820,000000,13.8972,13.8972,13.7832,13.846,34711614.98399,0
+WMT.US,D,20040823,000000,13.6353,13.674,13.4891,13.6307,44233471.615741,0
+WMT.US,D,20040824,000000,13.6695,13.7275,13.5875,13.6464,26350944.129025,0
+WMT.US,D,20040825,000000,13.6695,13.7545,13.5735,13.707,28840642.526012,0
+WMT.US,D,20040826,000000,13.6815,13.7545,13.6382,13.6516,18738982.138593,0
+WMT.US,D,20040827,000000,13.6353,13.6868,13.5634,13.5708,18101970.86614,0
+WMT.US,D,20040830,000000,13.5692,13.6382,13.4686,13.4786,21734290.462249,0
+WMT.US,D,20040831,000000,13.4813,13.5823,13.2888,13.3451,34176834.781466,0
+WMT.US,D,20040901,000000,13.2917,13.4132,13.208,13.3347,29348211.466997,0
+WMT.US,D,20040902,000000,13.2002,13.4731,13.2002,13.4341,48790148.124806,0
+WMT.US,D,20040903,000000,13.4341,13.6718,13.4341,13.4921,33049600.135218,0
+WMT.US,D,20040907,000000,13.4657,13.5363,13.3295,13.5025,37066347.120431,0
+WMT.US,D,20040908,000000,13.4412,13.5708,13.4291,13.4484,35910295.312194,0
+WMT.US,D,20040909,000000,13.4484,13.5174,13.3041,13.3194,35598090.455553,0
+WMT.US,D,20040910,000000,13.3041,13.577,13.238,13.5415,36228024.097916,0
+WMT.US,D,20040913,000000,13.5845,13.6598,13.4686,13.5174,34282993.09169,0
+WMT.US,D,20040914,000000,13.5692,13.5823,13.4562,13.4843,28160594.349731,0
+WMT.US,D,20040915,000000,13.4946,13.5174,13.3217,13.4054,27242547.428027,0
+WMT.US,D,20040916,000000,13.3777,13.4484,13.2992,13.3699,38420111.987857,0
+WMT.US,D,20040917,000000,13.3725,13.4213,13.211,13.2966,66394418.814866,0
+WMT.US,D,20040920,000000,13.208,13.2644,13.1774,13.2246,33080388.593747,0
+WMT.US,D,20040921,000000,13.3321,13.3777,13.2246,13.241,40207660.351129,0
+WMT.US,D,20040922,000000,13.1797,13.2204,13.0641,13.0914,42470008.688659,0
+WMT.US,D,20040923,000000,13.241,13.4025,12.9465,13.312,53316429.206428,0
+WMT.US,D,20040924,000000,13.3653,13.4891,13.3168,13.3806,31320076.056454,0
+WMT.US,D,20040927,000000,13.4314,13.5148,13.3041,13.3064,35518372.697475,0
+WMT.US,D,20040928,000000,13.3578,13.4025,13.2246,13.3725,33428101.352491,0
+WMT.US,D,20040929,000000,13.3262,13.4364,13.2488,13.4291,48151150.203041,0
+WMT.US,D,20040930,000000,13.3321,13.5415,13.3321,13.4786,48877388.7435,0
+WMT.US,D,20041001,000000,13.5549,13.6233,13.4077,13.4611,36184993.335195,0
+WMT.US,D,20041004,000000,13.5708,13.676,13.5047,13.507,34635849.030654,0
+WMT.US,D,20041005,000000,13.4786,13.5845,13.4077,13.5318,38392473.919124,0
+WMT.US,D,20041006,000000,13.5318,13.679,13.4946,13.676,30809344.443454,0
+WMT.US,D,20041007,000000,13.5497,13.7776,13.5497,13.5692,31723055.740998,0
+WMT.US,D,20041008,000000,13.5318,13.5666,13.337,13.3898,46591737.961395,0
+WMT.US,D,20041011,000000,13.4464,13.4507,13.3015,13.4025,25616442.724111,0
+WMT.US,D,20041012,000000,13.3064,13.4262,13.3064,13.4077,29698300.835586,0
+WMT.US,D,20041013,000000,13.4291,13.5096,13.2644,13.3142,31591614.477998,0
+WMT.US,D,20041014,000000,13.3321,13.3422,13.1911,13.2002,34142085.306534,0
+WMT.US,D,20041015,000000,13.312,13.4484,13.238,13.3093,39189353.656034,0
+WMT.US,D,20041018,000000,13.2888,13.4708,13.2644,13.4077,30960526.306823,0
+WMT.US,D,20041019,000000,13.4341,13.5197,13.3295,13.3471,30325842.515328,0
+WMT.US,D,20041020,000000,13.337,13.4103,13.2276,13.2966,34240361.501167,0
+WMT.US,D,20041021,000000,13.281,13.3295,13.1774,13.2025,38252763.650553,0
+WMT.US,D,20041022,000000,13.2566,13.2966,13.1598,13.1715,34058421.884827,0
+WMT.US,D,20041025,000000,13.2129,13.2781,13.1527,13.2514,32929212.871489,0
+WMT.US,D,20041026,000000,13.2514,13.4162,13.2331,13.3832,35199071.787415,0
+WMT.US,D,20041027,000000,13.3041,13.6275,13.3015,13.6106,46280721.409675,0
+WMT.US,D,20041028,000000,13.6086,13.7679,13.606,13.679,33192083.11527,0
+WMT.US,D,20041029,000000,13.6353,13.7607,13.5793,13.6627,39495644.623066,0
+WMT.US,D,20041101,000000,13.6627,13.6627,13.5526,13.6432,35421671.697739,0
+WMT.US,D,20041102,000000,13.4412,13.8513,13.4412,13.719,42610124.270535,0
+WMT.US,D,20041103,000000,13.8792,13.8994,13.6598,13.803,43847865.133386,0
+WMT.US,D,20041104,000000,13.7578,14.2766,13.7275,14.2541,65472429.30009,0
+WMT.US,D,20041105,000000,14.315,14.428,14.2743,14.3072,48900663.553077,0
+WMT.US,D,20041108,000000,14.3072,14.4336,14.242,14.3222,36422995.151174,0
+WMT.US,D,20041109,000000,14.3658,14.386,14.1759,14.2698,31462156.793756,0
+WMT.US,D,20041110,000000,14.2899,14.3684,14.2007,14.2007,24886261.590579,0
+WMT.US,D,20041111,000000,14.3007,14.3928,14.2189,14.345,27963252.82774,0
+WMT.US,D,20041112,000000,14.3192,14.4235,14.2925,14.4042,25619586.972792,0
+WMT.US,D,20041115,000000,14.4163,14.6667,14.386,14.6191,40699833.527574,0
+WMT.US,D,20041116,000000,14.442,14.4792,14.356,14.414,48279023.480722,0
+WMT.US,D,20041117,000000,14.5306,14.5306,14.1502,14.2492,63808013.277032,0
+WMT.US,D,20041118,000000,14.2492,14.2987,14.0489,14.1375,44578832.329088,0
+WMT.US,D,20041119,000000,14.1502,14.1502,13.9756,13.9985,38864940.271309,0
+WMT.US,D,20041122,000000,14.0567,14.16,13.8919,14.1072,35315501.105292,0
+WMT.US,D,20041123,000000,14.0489,14.1759,14.0242,14.0997,35389710.287068,0
+WMT.US,D,20041124,000000,14.1759,14.1759,13.9831,14.062,28384385.635534,0
+WMT.US,D,20041126,000000,14.0115,14.1228,14.0115,14.0164,14032745.019389,0
+WMT.US,D,20041129,000000,14.0164,14.0164,13.4533,13.4657,99295216.767117,0
+WMT.US,D,20041130,000000,13.4786,13.4865,13.1911,13.1911,109133997.69909,0
+WMT.US,D,20041201,000000,13.3015,13.4262,13.2644,13.3832,78899326.113305,0
+WMT.US,D,20041202,000000,13.3217,13.4976,13.2129,13.4291,63715273.293701,0
+WMT.US,D,20041203,000000,13.4054,13.5497,13.3699,13.4103,44547650.839479,0
+WMT.US,D,20041206,000000,13.4103,13.4103,13.3064,13.3064,35806485.976816,0
+WMT.US,D,20041207,000000,13.3041,13.4533,13.2592,13.3015,37690741.480935,0
+WMT.US,D,20041208,000000,13.238,13.3142,13.2002,13.3041,41737466.298058,0
+WMT.US,D,20041209,000000,13.2058,13.3999,13.2058,13.3699,45599497.210692,0
+WMT.US,D,20041210,000000,13.2888,13.4484,13.2836,13.3553,33307714.088759,0
+WMT.US,D,20041213,000000,13.3578,13.4731,13.3015,13.4162,38665612.100004,0
+WMT.US,D,20041214,000000,13.3898,13.5875,13.3699,13.5578,40299617.342844,0
+WMT.US,D,20041215,000000,13.5249,13.593,13.3777,13.4364,46249156.100644,0
+WMT.US,D,20041216,000000,13.3777,13.4162,13.3093,13.3653,34928313.286927,0
+WMT.US,D,20041217,000000,13.3064,13.3871,12.9823,13.1797,69936353.543602,0
+WMT.US,D,20041220,000000,13.353,13.353,13.208,13.2246,37440497.360767,0
+WMT.US,D,20041221,000000,13.2246,13.3262,13.2204,13.3262,36683891.027863,0
+WMT.US,D,20041222,000000,13.2644,13.4921,13.2592,13.4213,49359687.013927,0
+WMT.US,D,20041223,000000,13.4054,13.4686,13.3142,13.3142,33033418.30851,0
+WMT.US,D,20041227,000000,13.4412,13.5526,13.3608,13.3751,38254344.986563,0
+WMT.US,D,20041228,000000,13.3898,13.5292,13.3871,13.4865,26119270.72763,0
+WMT.US,D,20041229,000000,13.4865,13.5526,13.4813,13.5386,22821650.87668,0
+WMT.US,D,20041230,000000,13.5875,13.5875,13.4341,13.4442,25992579.61376,0
+WMT.US,D,20041231,000000,13.4464,13.4731,13.3168,13.3832,33180233.842165,0
+WMT.US,D,20050103,000000,13.6187,13.7578,13.5047,13.5174,63459520.597228,0
+WMT.US,D,20050104,000000,13.6233,13.6545,13.4341,13.4843,41823914.713472,0
+WMT.US,D,20050105,000000,13.5549,13.5904,13.4562,13.5025,32528213.695146,0
+WMT.US,D,20050106,000000,13.6568,13.7304,13.4657,13.6936,55369988.991609,0
+WMT.US,D,20050107,000000,13.6936,13.7659,13.6187,13.679,38128053.044886,0
+WMT.US,D,20050110,000000,13.6307,13.7659,13.577,13.6106,34156301.977819,0
+WMT.US,D,20050111,000000,13.5754,13.6187,13.5337,13.577,26267271.495652,0
+WMT.US,D,20050112,000000,13.577,13.7171,13.5292,13.7021,32887775.727,0
+WMT.US,D,20050113,000000,13.707,13.7327,13.5604,13.5904,37847020.466192,0
+WMT.US,D,20050114,000000,13.5875,13.6965,13.5526,13.679,29549111.762642,0
+WMT.US,D,20050118,000000,13.5793,13.8086,13.5634,13.806,39056754.793664,0
+WMT.US,D,20050119,000000,13.7545,13.8337,13.6187,13.6252,27418978.468063,0
+WMT.US,D,20050120,000000,13.6106,13.7252,13.5047,13.5223,35529825.868941,0
+WMT.US,D,20050121,000000,13.5148,13.5497,13.4291,13.4314,33089459.014259,0
+WMT.US,D,20050124,000000,13.4341,13.5002,13.3699,13.4464,33852792.933937,0
+WMT.US,D,20050125,000000,13.4761,13.5415,13.4562,13.5002,25335017.114329,0
+WMT.US,D,20050126,000000,13.5174,13.6041,13.4843,13.5002,28333475.827778,0
+WMT.US,D,20050127,000000,13.4442,13.5249,13.3946,13.4484,26183205.831194,0
+WMT.US,D,20050128,000000,13.4025,13.4077,13.2514,13.2836,43895225.379149,0
+WMT.US,D,20050131,000000,13.3142,13.4025,13.2302,13.2764,40382900.015686,0
+WMT.US,D,20050201,000000,13.2764,13.4162,13.2644,13.3295,40363555.516961,0
+WMT.US,D,20050202,000000,13.3347,13.5047,13.3347,13.4442,36353140.01689,0
+WMT.US,D,20050203,000000,13.4364,13.5386,13.4341,13.5337,30636462.965407,0
+WMT.US,D,20050204,000000,13.5292,13.5754,13.4611,13.5445,29393603.486782,0
+WMT.US,D,20050207,000000,13.606,13.6161,13.5415,13.5578,24632492.472863,0
+WMT.US,D,20050208,000000,13.5047,13.5735,13.4786,13.4786,22734431.751874,0
+WMT.US,D,20050209,000000,13.392,13.4507,13.2429,13.3064,33186150.802328,0
+WMT.US,D,20050210,000000,13.2917,13.3855,13.2331,13.241,36041724.292972,0
+WMT.US,D,20050211,000000,13.2025,13.3347,13.2002,13.2002,41164377.846947,0
+WMT.US,D,20050214,000000,13.2738,13.3041,13.2002,13.2129,30783299.992949,0
+WMT.US,D,20050215,000000,13.2689,13.4191,13.2689,13.353,37461410.913277,0
+WMT.US,D,20050216,000000,13.4025,13.4162,13.312,13.3262,29894454.052655,0
+WMT.US,D,20050217,000000,13.4162,13.4383,13.2592,13.3699,59066249.832394,0
+WMT.US,D,20050218,000000,13.353,13.4291,13.337,13.3578,38545246.330162,0
+WMT.US,D,20050222,000000,13.3262,13.3471,13.1673,13.1745,45426216.560448,0
+WMT.US,D,20050223,000000,13.1826,13.2058,12.9823,13.0732,53857946.207397,0
+WMT.US,D,20050224,000000,13.1116,13.1259,12.9901,13.038,39199621.593135,0
+WMT.US,D,20050225,000000,13.0237,13.0458,12.9465,13.0458,45274267.058243,0
+WMT.US,D,20050228,000000,13.1243,13.2488,13.0732,13.0755,43365947.611817,0
+WMT.US,D,20050301,000000,13.1774,13.2536,13.1546,13.1852,41302135.242311,0
+WMT.US,D,20050302,000000,13.1852,13.2781,13.1243,13.1618,36282870.357633,0
+WMT.US,D,20050303,000000,13.3777,13.4731,13.3451,13.392,76872206.880269,0
+WMT.US,D,20050304,000000,13.5526,13.5526,13.4162,13.4533,45611321.919357,0
+WMT.US,D,20050307,000000,13.4533,13.5197,13.324,13.3725,40556570.626462,0
+WMT.US,D,20050308,000000,13.3262,13.3653,13.238,13.281,37144486.613058,0
+WMT.US,D,20050309,000000,13.2764,13.324,13.2455,13.2888,39895854.666684,0
+WMT.US,D,20050310,000000,13.2888,13.3168,13.1934,13.2129,31954345.322977,0
+WMT.US,D,20050311,000000,13.2331,13.2357,13.0403,13.0732,36502719.050362,0
+WMT.US,D,20050314,000000,13.1198,13.1598,12.9573,12.9973,60487115.545949,0
+WMT.US,D,20050315,000000,13.0615,13.0862,12.9244,12.9283,55235004.307733,0
+WMT.US,D,20050316,000000,12.9013,13.0615,12.885,13.0055,69967934.205405,0
+WMT.US,D,20050317,000000,13.0501,13.2836,13.0237,13.2592,75145833.191295,0
+WMT.US,D,20050318,000000,13.211,13.2617,13.0361,13.0361,343058889.94736,0
+WMT.US,D,20050321,000000,13.0527,13.1136,12.9521,12.9641,86967145.822019,0
+WMT.US,D,20050322,000000,12.9641,13.0078,12.883,12.8957,71221844.612748,0
+WMT.US,D,20050323,000000,12.8957,12.9667,12.8156,12.8325,69400762.714461,0
+WMT.US,D,20050324,000000,12.9267,12.9283,12.8007,12.8355,49371130.973727,0
+WMT.US,D,20050328,000000,12.8355,12.9667,12.7977,12.9195,48305479.385642,0
+WMT.US,D,20050329,000000,12.8957,12.9901,12.8537,12.8641,54873071.807145,0
+WMT.US,D,20050330,000000,12.8957,12.9667,12.8449,12.8811,43764180.217789,0
+WMT.US,D,20050331,000000,12.8589,12.8938,12.6837,12.6951,63163110.677322,0
+WMT.US,D,20050401,000000,12.7947,12.7947,12.2887,12.4117,114912641.62815,0
+WMT.US,D,20050404,000000,12.4984,12.5694,12.344,12.5193,69360900.764868,0
+WMT.US,D,20050405,000000,12.5544,12.615,12.4723,12.585,51648875.075799,0
+WMT.US,D,20050406,000000,12.6378,12.6554,12.5039,12.5414,57360399.735402,0
+WMT.US,D,20050407,000000,12.4603,12.4883,12.2789,12.389,101820834.52062,0
+WMT.US,D,20050408,000000,12.389,12.4248,12.2935,12.3059,51995405.670734,0
+WMT.US,D,20050411,000000,12.3059,12.3388,12.2229,12.2916,47006551.566272,0
+WMT.US,D,20050412,000000,12.2125,12.373,12.1043,12.3202,79350835.925209,0
+WMT.US,D,20050413,000000,12.3538,12.4378,12.2861,12.3059,49328112.493231,0
+WMT.US,D,20050414,000000,12.3674,12.5414,12.1411,12.1509,77979304.824508,0
+WMT.US,D,20050415,000000,12.1535,12.2229,12.032,12.0857,67932122.230167,0
+WMT.US,D,20050418,000000,12.1392,12.1509,12.0487,12.1313,59539474.611751,0
+WMT.US,D,20050419,000000,12.0988,12.1343,11.9542,12.059,57973362.418324,0
+WMT.US,D,20050420,000000,12.0095,12.1483,11.9838,11.9969,55440639.39973,0
+WMT.US,D,20050421,000000,12.1343,12.1392,12.0353,12.1066,41327381.348427,0
+WMT.US,D,20050422,000000,12.0297,12.0532,11.8197,11.8601,91759444.466662,0
+WMT.US,D,20050425,000000,11.9203,12.0193,11.8829,11.9129,54234875.300326,0
+WMT.US,D,20050426,000000,11.9129,11.9542,11.8829,11.9079,46568850.041791,0
+WMT.US,D,20050427,000000,11.8324,12.0268,11.8197,11.9812,43052164.489726,0
+WMT.US,D,20050428,000000,11.9129,12.0571,11.8904,11.9203,48563980.229159,0
+WMT.US,D,20050429,000000,11.946,11.9783,11.7047,11.9438,67083540.482217,0
+WMT.US,D,20050502,000000,12.0297,12.1369,11.989,12.1105,46213620.56354,0
+WMT.US,D,20050503,000000,12.0532,12.2887,12.046,12.2632,58433168.870793,0
+WMT.US,D,20050504,000000,12.2632,12.316,12.2229,12.2763,48037874.345507,0
+WMT.US,D,20050505,000000,12.2499,12.4694,12.2395,12.3059,42781012.958158,0
+WMT.US,D,20050506,000000,12.3769,12.4538,12.3255,12.4043,40427112.942217,0
+WMT.US,D,20050509,000000,12.389,12.5313,12.389,12.4779,40219509.624234,0
+WMT.US,D,20050510,000000,12.4147,12.4196,12.2987,12.344,37979631.610781,0
+WMT.US,D,20050511,000000,12.3515,12.3994,12.1945,12.3134,40837581.711273,0
+WMT.US,D,20050512,000000,11.8575,12.1291,11.8066,12.0714,128366365.88349,0
+WMT.US,D,20050513,000000,12.0095,12.0487,11.8904,11.9415,49553478.973933,0
+WMT.US,D,20050516,000000,11.835,12.032,11.835,11.9646,45410043.945402,0
+WMT.US,D,20050517,000000,11.9343,12.0047,11.8904,11.9079,65363099.106186,0
+WMT.US,D,20050518,000000,11.9708,12.0776,11.8998,12.0555,72879539.190137,0
+WMT.US,D,20050519,000000,12.1177,12.1535,11.9838,12.0375,41279615.789353,0
+WMT.US,D,20050520,000000,12.0095,12.0193,11.9157,11.9542,40102668.851938,0
+WMT.US,D,20050523,000000,11.9916,12.1691,11.976,12.1232,46014709.987766,0
+WMT.US,D,20050524,000000,12.0965,12.1232,12.0509,12.0714,32136294.150981,0
+WMT.US,D,20050525,000000,12.1232,12.1232,11.9438,11.9838,38756779.958993,0
+WMT.US,D,20050526,000000,12.0222,12.0353,11.9646,11.9861,28164150.05283,0
+WMT.US,D,20050527,000000,11.9685,11.9861,11.949,11.976,22179100.322371,0
+WMT.US,D,20050531,000000,12.0222,12.0268,11.9415,11.9662,44993243.691213,0
+WMT.US,D,20050601,000000,11.9708,12.205,11.9685,12.1392,44321096.053854,0
+WMT.US,D,20050602,000000,12.1206,12.2733,12.1177,12.2177,37476428.999508,0
+WMT.US,D,20050603,000000,12.1857,12.2027,11.9812,11.9969,41542489.103688,0
+WMT.US,D,20050606,000000,11.9969,12.1968,11.9617,12.0942,35595713.845711,0
+WMT.US,D,20050607,000000,12.1483,12.1841,12.0965,12.1014,32844766.458166,0
+WMT.US,D,20050608,000000,12.1313,12.1313,11.9838,12.0487,33034198.229568,0
+WMT.US,D,20050609,000000,12.0487,12.1857,12.0222,12.1151,37436557.838248,0
+WMT.US,D,20050610,000000,12.1105,12.1691,12.0691,12.1561,34296015.316944,0
+WMT.US,D,20050613,000000,12.161,12.3414,12.159,12.2323,48441240.920029,0
+WMT.US,D,20050614,000000,12.3255,12.5938,12.2632,12.5876,65058005.655742,0
+WMT.US,D,20050615,000000,12.671,12.744,12.5137,12.6303,62293222.345776,0
+WMT.US,D,20050616,000000,12.5919,12.6554,12.4723,12.5039,39882439.410344,0
+WMT.US,D,20050617,000000,12.3202,12.6046,12.3202,12.3968,69398782.206259,0
+WMT.US,D,20050620,000000,12.3036,12.4043,12.3014,12.3796,30432418.421081,0
+WMT.US,D,20050621,000000,12.4147,12.4378,12.2916,12.2958,33551236.763262,0
+WMT.US,D,20050622,000000,12.3388,12.3968,12.2369,12.3616,42186240.245143,0
+WMT.US,D,20050623,000000,12.3616,12.386,12.1105,12.1313,44155715.942535,0
+WMT.US,D,20050624,000000,12.1151,12.1232,11.9685,12.0021,62234801.959628,0
+WMT.US,D,20050627,000000,12.0021,12.0857,11.9998,12.0405,32001696.357075,0
+WMT.US,D,20050628,000000,12.0857,12.3232,12.0744,12.2704,37237634.980251,0
+WMT.US,D,20050629,000000,12.3134,12.427,12.2887,12.2987,41394472.982894,0
+WMT.US,D,20050630,000000,12.4147,12.4147,12.1799,12.2125,41423296.285994,0
+WMT.US,D,20050701,000000,12.2251,12.2958,12.1998,12.2323,37624414.414751,0
+WMT.US,D,20050705,000000,12.4804,12.6427,12.4804,12.6179,60654866.126001,0
+WMT.US,D,20050706,000000,12.6476,12.6499,12.4694,12.5114,42846145.57831,0
+WMT.US,D,20050707,000000,12.427,12.6378,12.4147,12.5437,46239275.053518,0
+WMT.US,D,20050708,000000,12.5114,12.6684,12.4779,12.6427,37009105.827539,0
+WMT.US,D,20050711,000000,12.6303,12.688,12.5668,12.6179,35055394.361327,0
+WMT.US,D,20050712,000000,12.5818,12.727,12.5749,12.6902,34150378.876542,0
+WMT.US,D,20050713,000000,12.6554,12.7293,12.6401,12.7036,34621638.500476,0
+WMT.US,D,20050714,000000,12.7498,12.8426,12.6951,12.7977,39785726.128389,0
+WMT.US,D,20050715,000000,12.7589,12.7743,12.658,12.7316,35896876.9853,0
+WMT.US,D,20050718,000000,12.714,12.757,12.6554,12.6658,31726596.091323,0
+WMT.US,D,20050719,000000,12.6658,12.7061,12.557,12.6078,37799273.330451,0
+WMT.US,D,20050720,000000,12.5544,12.6837,12.4909,12.6684,36146313.549415,0
+WMT.US,D,20050721,000000,12.5919,12.5919,12.4489,12.5137,49326918.0472,0
+WMT.US,D,20050722,000000,12.5384,12.5964,12.4804,12.5518,32495859.253389,0
+WMT.US,D,20050725,000000,12.5518,12.6352,12.4932,12.529,26040326.749501,0
+WMT.US,D,20050726,000000,12.5775,12.6352,12.5462,12.5489,29332428.812482,0
+WMT.US,D,20050727,000000,12.5437,12.671,12.529,12.6179,26418444.147353,0
+WMT.US,D,20050728,000000,12.6554,12.6642,12.5544,12.6235,25717872.379091,0
+WMT.US,D,20050729,000000,12.5919,12.6658,12.4984,12.5039,26900745.488337,0
+WMT.US,D,20050801,000000,12.5723,12.6046,12.5267,12.5489,27408317.499877,0
+WMT.US,D,20050802,000000,12.5801,12.6352,12.529,12.6179,24984546.996877,0
+WMT.US,D,20050803,000000,12.5489,12.6026,12.5335,12.5876,41778912.654218,0
+WMT.US,D,20050804,000000,12.5896,12.6277,12.4753,12.4883,36570215.998137,0
+WMT.US,D,20050805,000000,12.4404,12.5668,12.4225,12.4954,36647965.530235,0
+WMT.US,D,20050808,000000,12.5365,12.5518,12.4404,12.4538,28520159.452139,0
+WMT.US,D,20050809,000000,12.4538,12.557,12.4378,12.4694,30774607.250744,0
+WMT.US,D,20050810,000000,12.4932,12.6046,12.3538,12.3746,43301613.33606,0
+WMT.US,D,20050811,000000,12.4225,12.4909,12.3255,12.402,37735734.328528,0
+WMT.US,D,20050812,000000,12.3704,12.4404,12.3036,12.3388,40652866.312891,0
+WMT.US,D,20050815,000000,12.3704,12.4538,12.2887,12.4404,40831259.437798,0
+WMT.US,D,20050816,000000,12.1773,12.2125,11.946,12.0532,117481652.46991,0
+WMT.US,D,20050817,000000,11.9861,12.0613,11.9366,11.9366,46618577.685737,0
+WMT.US,D,20050818,000000,11.9542,12.0249,11.7816,11.9685,33458487.568263,0
+WMT.US,D,20050819,000000,12.0047,12.0047,11.7839,11.8018,57011900.914484,0
+WMT.US,D,20050822,000000,11.8728,11.9565,11.7392,11.8243,40345798.495357,0
+WMT.US,D,20050823,000000,11.7634,11.8197,11.7311,11.7412,34824906.1943,0
+WMT.US,D,20050824,000000,11.7432,11.7718,11.521,11.5402,61121777.843555,0
+WMT.US,D,20050825,000000,11.6112,11.6419,11.4419,11.4754,49600047.016418,0
+WMT.US,D,20050826,000000,11.4826,11.6679,11.4533,11.5796,57610637.714459,0
+WMT.US,D,20050829,000000,11.5132,11.6419,11.4754,11.5666,41741405.82058,0
+WMT.US,D,20050830,000000,11.4924,11.5285,11.338,11.4487,90752594.013589,0
+WMT.US,D,20050831,000000,11.4754,11.4774,11.3257,11.3918,86355374.514572,0
+WMT.US,D,20050901,000000,11.3888,11.4377,11.3308,11.4012,66828183.887382,0
+WMT.US,D,20050902,000000,11.4399,11.4468,11.2827,11.2875,46558978.20633,0
+WMT.US,D,20050906,000000,11.3631,11.5865,11.3507,11.5768,66862122.7357,0
+WMT.US,D,20050907,000000,11.6112,11.65,11.4924,11.6187,50363758.614404,0
+WMT.US,D,20050908,000000,11.5523,11.6187,11.4826,11.6187,41577226.296401,0
+WMT.US,D,20050909,000000,11.5666,11.6848,11.3755,11.6262,42802334.894531,0
+WMT.US,D,20050912,000000,11.5849,11.6868,11.5402,11.6262,45129815.85221,0
+WMT.US,D,20050913,000000,11.776,11.776,11.4084,11.4191,64863421.492459,0
+WMT.US,D,20050914,000000,11.4468,11.4774,11.2927,11.3257,60045075.326758,0
+WMT.US,D,20050915,000000,11.3257,11.3507,11.2058,11.2296,72793892.189672,0
+WMT.US,D,20050916,000000,11.2009,11.2674,11.1051,11.1153,380690811.86996,0
+WMT.US,D,20050919,000000,11.1482,11.2087,11.1026,11.1508,134482826.1714,0
+WMT.US,D,20050920,000000,11.1681,11.1863,10.9169,10.9482,104066592.64758,0
+WMT.US,D,20050921,000000,10.9003,10.9299,10.7502,10.7649,107306992.69953,0
+WMT.US,D,20050922,000000,10.7551,11.0296,10.7193,10.944,87579706.262197,0
+WMT.US,D,20050923,000000,10.971,11.0592,10.8622,10.9459,71889659.696502,0
+WMT.US,D,20050926,000000,11.0902,11.1051,10.9003,10.9218,61664090.118362,0
+WMT.US,D,20050927,000000,11.0077,11.0077,10.8694,10.9189,56673648.536784,0
+WMT.US,D,20050928,000000,10.9068,10.9957,10.8338,10.927,73233577.292911,0
+WMT.US,D,20050929,000000,10.9684,11.042,10.8977,11.0325,63213228.281798,0
+WMT.US,D,20050930,000000,11.0166,11.1153,10.9843,11.1026,53882412.392452,0
+WMT.US,D,20051003,000000,11.1863,11.2546,11.068,11.0876,65572670.650148,0
+WMT.US,D,20051004,000000,11.0876,11.2211,11.0876,11.1097,54459839.538276,0
+WMT.US,D,20051005,000000,11.1413,11.1413,11.0218,11.0218,56216209.482492,0
+WMT.US,D,20051006,000000,11.1354,11.2624,10.971,11.1302,80771726.203207,0
+WMT.US,D,20051007,000000,11.153,11.2058,11.0846,11.1553,48386775.409176,0
+WMT.US,D,20051010,000000,11.3178,11.4012,11.2624,11.2849,74602341.823235,0
+WMT.US,D,20051011,000000,11.3992,11.451,11.2875,11.4064,67702020.953112,0
+WMT.US,D,20051012,000000,11.4168,11.4399,11.2999,11.3862,62128631.367184,0
+WMT.US,D,20051013,000000,11.3755,11.4269,11.3022,11.3409,49154847.195764,0
+WMT.US,D,20051014,000000,11.4468,11.4676,11.2517,11.411,46797781.437255,0
+WMT.US,D,20051017,000000,11.4725,11.4754,11.3605,11.4618,38656937.781132,0
+WMT.US,D,20051018,000000,11.451,11.5285,11.411,11.435,47314810.759284,0
+WMT.US,D,20051019,000000,11.435,11.6731,11.3458,11.6523,67326679.337302,0
+WMT.US,D,20051020,000000,11.692,11.7992,11.5028,11.5523,74701422.50337,0
+WMT.US,D,20051021,000000,11.5998,11.6807,11.5523,11.5849,51826485.209091,0
+WMT.US,D,20051024,000000,11.6783,11.7432,11.5822,11.7073,40924407.804991,0
+WMT.US,D,20051025,000000,11.6445,11.6757,11.4644,11.5002,59209122.772973,0
+WMT.US,D,20051026,000000,11.4442,11.65,11.4168,11.5474,47116664.751789,0
+WMT.US,D,20051027,000000,11.5132,11.5738,11.3308,11.3358,49068794.881993,0
+WMT.US,D,20051028,000000,11.3992,11.5402,11.3409,11.5285,48771208.939389,0
+WMT.US,D,20051031,000000,11.6807,12.0487,11.6523,11.9861,89131610.996003,0
+WMT.US,D,20051101,000000,11.9389,11.9662,11.8653,11.905,46528189.747804,0
+WMT.US,D,20051102,000000,11.8444,12.1043,11.8093,12.0509,49931584.08956,0
+WMT.US,D,20051103,000000,12.161,12.1945,11.9415,12.0222,63223508.501118,0
+WMT.US,D,20051104,000000,12.0095,12.0988,11.9288,12.0825,41324614.778053,0
+WMT.US,D,20051107,000000,12.1411,12.2098,12.0988,12.175,47955000.056526,0
+WMT.US,D,20051108,000000,12.1105,12.1232,12.0021,12.0613,29626075.232569,0
+WMT.US,D,20051109,000000,12.0431,12.2544,11.989,12.2125,52995936.920886,0
+WMT.US,D,20051110,000000,12.2251,12.4909,12.1998,12.4248,74741278.311852,0
+WMT.US,D,20051111,000000,12.4557,12.5365,12.3567,12.4147,47814866.05132,0
+WMT.US,D,20051114,000000,12.5193,12.5896,12.4176,12.4909,53578504.176372,0
+WMT.US,D,20051115,000000,12.3649,12.446,12.2395,12.3596,66497825.907496,0
+WMT.US,D,20051116,000000,12.3596,12.4655,12.2447,12.384,46381758.033571,0
+WMT.US,D,20051117,000000,12.4248,12.4909,12.3796,12.4753,26069540.013131,0
+WMT.US,D,20051118,000000,12.5818,12.6179,12.4176,12.5414,51908981.819761,0
+WMT.US,D,20051121,000000,12.5518,12.6179,12.5193,12.5723,38823097.813512,0
+WMT.US,D,20051122,000000,12.501,12.727,12.344,12.7195,61106778.180654,0
+WMT.US,D,20051123,000000,12.744,12.8507,12.686,12.8133,46853803.719675,0
+WMT.US,D,20051125,000000,12.8426,12.8882,12.7498,12.7928,24933631.048012,0
+WMT.US,D,20051128,000000,12.8244,12.8355,12.6257,12.6684,65854873.110433,0
+WMT.US,D,20051129,000000,12.671,12.6928,12.3704,12.4176,72941502.997164,0
+WMT.US,D,20051130,000000,12.446,12.4603,12.2958,12.3036,46337962.70257,0
+WMT.US,D,20051201,000000,12.3108,12.3515,12.0431,12.1691,93867475.90381,0
+WMT.US,D,20051202,000000,12.1177,12.2789,12.0375,12.1535,43222285.538512,0
+WMT.US,D,20051205,000000,12.1343,12.1343,11.9314,11.9438,79200074.727924,0
+WMT.US,D,20051206,000000,12.0122,12.1411,11.989,12.064,80996693.511708,0
+WMT.US,D,20051207,000000,12.1105,12.1773,12.0144,12.0988,42244639.137404,0
+WMT.US,D,20051208,000000,12.1014,12.1313,12.0353,12.0857,48770410.594997,0
+WMT.US,D,20051209,000000,12.059,12.2789,12.0555,12.1822,44140734.702967,0
+WMT.US,D,20051212,000000,12.2499,12.384,12.2369,12.3333,61024689.953846,0
+WMT.US,D,20051213,000000,12.2632,12.5938,12.2522,12.5335,77413708.528462,0
+WMT.US,D,20051214,000000,12.5313,12.5896,12.4515,12.5437,48513868.765798,0
+WMT.US,D,20051215,000000,12.5114,12.5544,12.3704,12.4804,36354322.1807,0
+WMT.US,D,20051216,000000,12.5619,12.5749,12.427,12.4834,49793059.055359,0
+WMT.US,D,20051219,000000,12.446,12.6026,12.389,12.4043,37327620.67543,0
+WMT.US,D,20051220,000000,12.3746,12.402,12.2733,12.3134,36860309.785679,0
+WMT.US,D,20051221,000000,12.3769,12.3994,12.2818,12.3255,30722113.036427,0
+WMT.US,D,20051222,000000,12.3255,12.3649,12.2522,12.3134,26421591.46659,0
+WMT.US,D,20051223,000000,12.2887,12.3085,12.205,12.2476,28249397.881099,0
+WMT.US,D,20051227,000000,12.2645,12.2763,11.9998,12.0942,51567962.871687,0
+WMT.US,D,20051228,000000,12.0942,12.2369,12.0942,12.1206,28664211.485976,0
+WMT.US,D,20051229,000000,12.1291,12.1665,12.0144,12.0297,30472292.652897,0
+WMT.US,D,20051230,000000,12.0268,12.0268,11.8444,11.8575,41139119.458615,0
+WMT.US,D,20060103,000000,11.7458,11.822,11.5448,11.7128,92408305.012223,0
+WMT.US,D,20060104,000000,11.7158,11.7816,11.6807,11.736,55598118.972127,0
+WMT.US,D,20060105,000000,11.6549,11.7565,11.4754,11.5768,81861853.188012,0
+WMT.US,D,20060106,000000,11.5768,11.624,11.4269,11.624,83396786.962381,0
+WMT.US,D,20060109,000000,11.6262,11.692,11.5429,11.5822,58719326.206373,0
+WMT.US,D,20060110,000000,11.5285,11.6637,11.5188,11.6187,52975818.642216,0
+WMT.US,D,20060111,000000,11.6705,11.8066,11.594,11.7992,55964009.418563,0
+WMT.US,D,20060112,000000,11.7184,11.7542,11.5712,11.5888,45087976.46497,0
+WMT.US,D,20060113,000000,11.5738,11.6262,11.4803,11.5028,40491431.865199,0
+WMT.US,D,20060117,000000,11.5028,11.5074,11.3257,11.381,67560720.136869,0
+WMT.US,D,20060118,000000,11.3126,11.5002,11.3022,11.4468,52065653.836102,0
+WMT.US,D,20060119,000000,11.4468,11.6262,11.4168,11.6048,71602310.985444,0
+WMT.US,D,20060120,000000,11.5637,11.5796,11.353,11.4012,76387126.686689,0
+WMT.US,D,20060123,000000,11.4012,11.521,11.2849,11.4644,61600155.014798,0
+WMT.US,D,20060124,000000,11.5402,11.6314,11.5285,11.5849,71776773.799501,0
+WMT.US,D,20060125,000000,11.5796,11.6976,11.569,11.6467,74937437.670034,0
+WMT.US,D,20060126,000000,11.7073,11.7839,11.6112,11.736,63843152.712493,0
+WMT.US,D,20060127,000000,11.6523,11.7865,11.3709,11.6142,52832546.529437,0
+WMT.US,D,20060130,000000,11.7565,11.8956,11.7073,11.7588,60264122.604536,0
+WMT.US,D,20060131,000000,11.7662,11.789,11.6637,11.6826,51015001.910917,0
+WMT.US,D,20060201,000000,11.6679,11.7513,11.5448,11.6898,59940869.889734,0
+WMT.US,D,20060202,000000,11.7311,11.7737,11.521,11.7256,73068983.243759,0
+WMT.US,D,20060203,000000,11.6523,11.7073,11.5132,11.5266,44715389.137309,0
+WMT.US,D,20060206,000000,11.5132,11.5302,11.4139,11.4224,48091943.754723,0
+WMT.US,D,20060207,000000,11.4012,11.521,11.3198,11.3358,63897621.293903,0
+WMT.US,D,20060208,000000,11.3458,11.5302,11.2797,11.5028,48722657.318145,0
+WMT.US,D,20060209,000000,11.5236,11.6467,11.4852,11.5796,51829251.779462,0
+WMT.US,D,20060210,000000,11.5523,11.6419,11.4803,11.592,31723838.732614,0
+WMT.US,D,20060213,000000,11.521,11.609,11.521,11.5302,28265186.676725,0
+WMT.US,D,20060214,000000,11.5074,11.8174,11.4725,11.7692,58699567.182678,0
+WMT.US,D,20060215,000000,11.7282,11.8904,11.6262,11.8802,46712521.326765,0
+WMT.US,D,20060216,000000,11.8708,11.9129,11.7432,11.8148,35815565.608994,0
+WMT.US,D,20060217,000000,11.8148,11.8148,11.6048,11.7184,60604745.450975,0
+WMT.US,D,20060221,000000,11.5822,11.7718,11.521,11.5888,60680523.68653,0
+WMT.US,D,20060222,000000,11.6366,11.6523,11.5132,11.5236,39116348.13196,0
+WMT.US,D,20060223,000000,11.5285,11.6419,11.4878,11.5796,58518026.738532,0
+WMT.US,D,20060224,000000,11.5796,11.592,11.4676,11.5158,37957938.137211,0
+WMT.US,D,20060227,000000,11.5402,11.624,11.5402,11.594,35720845.117458,0
+WMT.US,D,20060228,000000,11.5448,11.6067,11.456,11.4924,48476389.567155,0
+WMT.US,D,20060301,000000,11.4924,11.5302,11.4084,11.4399,46364007.153075,0
+WMT.US,D,20060302,000000,11.4031,11.5236,11.3836,11.4168,49373897.544101,0
+WMT.US,D,20060303,000000,11.3683,11.5285,11.3654,11.4852,37529307.033243,0
+WMT.US,D,20060306,000000,11.5266,11.5383,11.3943,11.4328,38479312.295064,0
+WMT.US,D,20060307,000000,11.4487,11.4924,11.4139,11.4699,44387800.798345,0
+WMT.US,D,20060308,000000,11.451,11.5611,11.4419,11.4699,57143336.036377,0
+WMT.US,D,20060309,000000,11.451,11.5002,11.4298,11.4618,28550542.597358,0
+WMT.US,D,20060310,000000,11.5132,11.5236,11.4533,11.4852,36777410.932255,0
+WMT.US,D,20060313,000000,11.4904,11.5188,11.456,11.4699,34881346.072247,0
+WMT.US,D,20060314,000000,11.4487,11.5474,11.4419,11.5383,54128704.707882,0
+WMT.US,D,20060315,000000,11.5285,11.5448,11.456,11.4826,55219614.684302,0
+WMT.US,D,20060316,000000,11.5429,11.7662,11.5074,11.7458,73238711.261458,0
+WMT.US,D,20060317,000000,11.8066,11.8549,11.7282,11.8295,49092493.428208,0
+WMT.US,D,20060320,000000,11.9157,12.1773,11.905,12.1014,77761430.498872,0
+WMT.US,D,20060321,000000,12.2125,12.2763,12.0913,12.1887,54823341.092645,0
+WMT.US,D,20060322,000000,11.9591,12.2177,11.9591,12.1857,35623757.227749,0
+WMT.US,D,20060323,000000,12.2098,12.3818,12.175,12.2987,58149394.286166,0
+WMT.US,D,20060324,000000,12.3388,12.344,12.1665,12.2098,38388546.678824,0
+WMT.US,D,20060327,000000,12.2098,12.2369,12.1369,12.1483,28272688.043452,0
+WMT.US,D,20060328,000000,12.1483,12.2424,12.0744,12.0988,39578918.084243,0
+WMT.US,D,20060329,000000,12.1105,12.2072,12.0353,12.175,33672803.12025,0
+WMT.US,D,20060330,000000,12.175,12.2072,11.9861,12.0744,38653372.866366,0
+WMT.US,D,20060331,000000,12.1457,12.1457,11.9591,11.9685,39569445.420979,0
+WMT.US,D,20060403,000000,11.976,11.9861,11.789,11.85,55686523.331298,0
+WMT.US,D,20060404,000000,11.8295,11.85,11.7432,11.7816,34397466.46581,0
+WMT.US,D,20060405,000000,11.8018,11.8998,11.7816,11.8757,30642404.490015,0
+WMT.US,D,20060406,000000,11.8777,11.9314,11.7432,11.7969,34590070.120892,0
+WMT.US,D,20060407,000000,11.7816,11.85,11.6067,11.6607,49167461.037155,0
+WMT.US,D,20060410,000000,11.65,11.6549,11.5302,11.5796,37820988.297907,0
+WMT.US,D,20060411,000000,11.5523,11.594,11.4699,11.5285,38101996.312157,0
+WMT.US,D,20060412,000000,11.5998,11.6445,11.5666,11.6285,36647569.428592,0
+WMT.US,D,20060413,000000,11.6445,11.6578,11.5578,11.5966,28413580.475831,0
+WMT.US,D,20060417,000000,11.6048,11.7256,11.5611,11.609,36408790.762111,0
+WMT.US,D,20060418,000000,11.6898,11.7865,11.6731,11.7565,41465525.633763,0
+WMT.US,D,20060419,000000,11.736,11.8324,11.7184,11.7737,42402127.921466,0
+WMT.US,D,20060420,000000,11.7483,11.835,11.7207,11.7565,34909751.779817,0
+WMT.US,D,20060421,000000,11.8066,11.8066,11.5738,11.609,39934933.624664,0
+WMT.US,D,20060424,000000,11.5578,11.5888,11.5028,11.5383,47929336.354883,0
+WMT.US,D,20060425,000000,11.569,11.6366,11.5285,11.5611,36316818.417619,0
+WMT.US,D,20060426,000000,11.592,11.6637,11.5712,11.65,41767081.804442,0
+WMT.US,D,20060427,000000,11.5998,11.6757,11.5578,11.5637,50352713.8268,0
+WMT.US,D,20060428,000000,11.5474,11.5712,11.3992,11.4084,60686431.435035,0
+WMT.US,D,20060501,000000,11.6341,11.8018,11.5383,11.6366,72612324.110531,0
+WMT.US,D,20060502,000000,11.6848,11.7207,11.6285,11.6946,37868747.715867,0
+WMT.US,D,20060503,000000,11.736,11.8682,11.7282,11.8295,46546330.588833,0
+WMT.US,D,20060504,000000,11.888,11.9024,11.6848,11.7565,41673528.123941,0
+WMT.US,D,20060505,000000,11.8066,11.9939,11.7865,11.9708,35416921.548606,0
+WMT.US,D,20060508,000000,11.9708,12.1369,11.9343,12.0532,38988063.39986,0
+WMT.US,D,20060509,000000,12.0825,12.205,12.0555,12.1291,57211207.591902,0
+WMT.US,D,20060510,000000,12.0883,12.1841,12.0555,12.1066,37297237.530209,0
+WMT.US,D,20060511,000000,12.1369,12.1369,11.9157,11.9708,44137575.10151,0
+WMT.US,D,20060512,000000,11.9737,12.0222,11.789,11.7917,45026411.830141,0
+WMT.US,D,20060515,000000,11.7184,12.0509,11.6757,12.0171,67107622.84785,0
+WMT.US,D,20060516,000000,12.1291,12.2395,12.0825,12.1799,69791103.993175,0
+WMT.US,D,20060517,000000,12.0714,12.0805,11.8653,11.8682,61146259.381385,0
+WMT.US,D,20060518,000000,11.9129,12.0073,11.8197,11.9646,42774706.037462,0
+WMT.US,D,20060519,000000,12.0222,12.0297,11.8802,11.989,51354445.664098,0
+WMT.US,D,20060522,000000,11.9812,12.1043,11.9343,11.9969,39130165.631049,0
+WMT.US,D,20060523,000000,12.059,12.159,12.0353,12.0405,43271224.049731,0
+WMT.US,D,20060524,000000,12.0431,12.1968,12.0021,12.1691,64077598.825371,0
+WMT.US,D,20060525,000000,12.3704,12.6257,12.3255,12.529,101801486.95134,0
+WMT.US,D,20060526,000000,12.5668,12.6684,12.529,12.5801,68811090.19389,0
+WMT.US,D,20060530,000000,12.3173,12.3414,12.2206,12.2369,76035459.052649,0
+WMT.US,D,20060531,000000,12.2838,12.3414,12.1857,12.2763,47463993.691115,0
+WMT.US,D,20060601,000000,12.2251,12.3059,12.1411,12.26,53093442.406128,0
+WMT.US,D,20060602,000000,12.205,12.2499,11.989,12.1177,54271574.57791,0
+WMT.US,D,20060605,000000,12.1043,12.1721,11.9343,11.9565,48953553.869034,0
+WMT.US,D,20060606,000000,11.9939,12.032,11.7943,11.9157,64774621.031644,0
+WMT.US,D,20060607,000000,11.9258,12.0942,11.888,11.9177,38199090.34298,0
+WMT.US,D,20060608,000000,11.9314,12.046,11.8682,11.9838,63935904.978045,0
+WMT.US,D,20060609,000000,11.946,12.032,11.9079,11.9415,29450829.426899,0
+WMT.US,D,20060612,000000,11.9343,12.0144,11.888,11.905,29453187.61341,0
+WMT.US,D,20060613,000000,11.9314,12.1434,11.9157,12.0431,55581946.357084,0
+WMT.US,D,20060614,000000,12.0509,12.1369,12.0021,12.0883,40927174.375365,0
+WMT.US,D,20060615,000000,12.0965,12.3515,11.9861,12.3281,61907603.581199,0
+WMT.US,D,20060616,000000,12.3036,12.4557,12.2125,12.2395,66053402.937347,0
+WMT.US,D,20060619,000000,12.2763,12.389,12.161,12.2297,45688693.773147,0
+WMT.US,D,20060620,000000,12.2251,12.3108,12.215,12.2704,34260903.516481,0
+WMT.US,D,20060621,000000,12.2369,12.4147,12.2369,12.389,39349596.728247,0
+WMT.US,D,20060622,000000,12.3414,12.4629,12.2271,12.2838,33413884.681206,0
+WMT.US,D,20060623,000000,12.2499,12.3202,12.1014,12.1457,32549916.38038,0
+WMT.US,D,20060626,000000,12.1841,12.2125,12.1105,12.1799,26601578.209725,0
+WMT.US,D,20060627,000000,12.1483,12.2297,12.0532,12.0666,33244967.29012,0
+WMT.US,D,20060628,000000,12.0714,12.1434,11.9998,12.1411,28628307.482232,0
+WMT.US,D,20060629,000000,12.1887,12.344,12.1392,12.3414,43211639.923103,0
+WMT.US,D,20060630,000000,12.3388,12.3769,12.2027,12.205,43887727.082978,0
+WMT.US,D,20060703,000000,12.0988,12.175,11.9343,12.0532,35905956.617481,0
+WMT.US,D,20060705,000000,11.9617,11.9939,11.8471,11.9129,45479896.009132,0
+WMT.US,D,20060706,000000,11.8653,11.9438,11.7839,11.8373,36808598.562975,0
+WMT.US,D,20060707,000000,11.776,11.8148,11.624,11.6549,41246883.669288,0
+WMT.US,D,20060710,000000,11.7184,11.8396,11.6679,11.7002,28812224.536219,0
+WMT.US,D,20060711,000000,11.6549,11.7073,11.5051,11.6868,51982395.727703,0
+WMT.US,D,20060712,000000,11.7073,11.7184,11.4298,11.4399,52329328.565386,0
+WMT.US,D,20060713,000000,11.2875,11.3045,11.0736,11.1892,103645865.15309,0
+WMT.US,D,20060714,000000,11.1302,11.1553,10.8466,10.9068,79222569.616442,0
+WMT.US,D,20060717,000000,10.9524,11.1302,10.8241,10.9003,69849122.136572,0
+WMT.US,D,20060718,000000,10.8338,10.9524,10.7193,10.9387,79904199.12873,0
+WMT.US,D,20060719,000000,10.9654,11.2319,10.9524,11.1986,69499431.94018,0
+WMT.US,D,20060720,000000,11.2361,11.3022,11.1863,11.2211,40465000.524719,0
+WMT.US,D,20060721,000000,11.2768,11.2768,11.0368,11.0768,51215920.629897,0
+WMT.US,D,20060724,000000,11.1553,11.3735,11.1553,11.2576,45981928.738813,0
+WMT.US,D,20060725,000000,11.2009,11.3507,11.1325,11.3178,42147938.137667,0
+WMT.US,D,20060726,000000,11.2624,11.2674,11.0547,11.0645,48733699.035194,0
+WMT.US,D,20060727,000000,11.1413,11.1482,11.0133,11.0296,34363905.295799,0
+WMT.US,D,20060728,000000,11.0902,11.2849,11.0902,11.2648,48778688.812229,0
+WMT.US,D,20060731,000000,11.4064,11.4328,11.2319,11.2742,53138426.04205,0
+WMT.US,D,20060801,000000,11.2361,11.2442,11.0957,11.1709,38040035.575687,0
+WMT.US,D,20060802,000000,11.2243,11.2576,11.1482,11.2419,31460569.316638,0
+WMT.US,D,20060803,000000,11.2165,11.435,11.1918,11.3335,43313462.609169,0
+WMT.US,D,20060804,000000,11.4399,11.5158,11.3126,11.3683,38034892.395471,0
+WMT.US,D,20060807,000000,11.2999,11.4139,11.2742,11.3559,28950356.539335,0
+WMT.US,D,20060808,000000,11.3559,11.3992,11.2419,11.2648,30353486.725172,0
+WMT.US,D,20060809,000000,11.3458,11.3709,11.1126,11.1221,40534852.588449,0
+WMT.US,D,20060810,000000,11.1221,11.3862,11.0846,11.3735,47907624.457981,0
+WMT.US,D,20060811,000000,11.3755,11.3862,11.2243,11.3227,32499804.917016,0
+WMT.US,D,20060814,000000,11.3605,11.5106,11.3335,11.4012,43296887.751374,0
+WMT.US,D,20060815,000000,11.3458,11.3735,11.1605,11.2875,73370131.030575,0
+WMT.US,D,20060816,000000,11.2875,11.3198,11.1605,11.2576,64942359.329478,0
+WMT.US,D,20060817,000000,11.2742,11.4012,11.2319,11.3074,48813438.287158,0
+WMT.US,D,20060818,000000,11.3308,11.3358,11.2243,11.2827,35780039.283557,0
+WMT.US,D,20060821,000000,11.2243,11.2442,11.153,11.1709,37425494.627312,0
+WMT.US,D,20060822,000000,11.1986,11.2419,11.1439,11.1651,32545580.756224,0
+WMT.US,D,20060823,000000,11.1729,11.1863,11.0166,11.0876,41667608.09322,0
+WMT.US,D,20060824,000000,11.1325,11.1384,11.0622,11.071,29523048.888805,0
+WMT.US,D,20060825,000000,11.0472,11.1621,11.0273,11.1176,30472670.331204,0
+WMT.US,D,20060828,000000,11.1986,11.3126,11.1892,11.2576,44213746.368154,0
+WMT.US,D,20060829,000000,11.3126,11.3126,11.1621,11.2719,38788765.93411,0
+WMT.US,D,20060830,000000,11.3074,11.3862,11.1986,11.3045,47931691.470841,0
+WMT.US,D,20060831,000000,11.3836,11.3966,11.2797,11.3308,34545454.95161,0
+WMT.US,D,20060901,000000,11.4012,11.6048,11.153,11.5158,44899315.402958,0
+WMT.US,D,20060905,000000,11.5822,11.6262,11.4924,11.5448,41680249.569609,0
+WMT.US,D,20060906,000000,11.5132,11.5666,11.4399,11.5028,39770339.575512,0
+WMT.US,D,20060907,000000,11.5028,11.665,11.4774,11.5383,63022614.346585,0
+WMT.US,D,20060908,000000,11.5768,11.8601,11.5402,11.8373,55069627.266965,0
+WMT.US,D,20060911,000000,11.8324,12.0353,11.7311,12.032,67454954.857734,0
+WMT.US,D,20060912,000000,12.0714,12.3232,12.0268,12.1799,72769023.761866,0
+WMT.US,D,20060913,000000,12.1483,12.2544,12.0487,12.1822,44081918.215178,0
+WMT.US,D,20060914,000000,12.1206,12.2645,12.0555,12.2544,40101876.64866,0
+WMT.US,D,20060915,000000,12.3232,12.3746,12.1998,12.2177,67325512.526265,0
+WMT.US,D,20060918,000000,12.1665,12.2958,12.0744,12.1857,42589987.568529,0
+WMT.US,D,20060919,000000,12.2229,12.2887,12.161,12.2838,44930091.579262,0
+WMT.US,D,20060920,000000,12.3567,12.4196,12.2672,12.3818,53391028.348733,0
+WMT.US,D,20060921,000000,12.3818,12.43,12.215,12.2789,51455872.248523,0
+WMT.US,D,20060922,000000,12.1177,12.3173,12.059,12.2346,46431488.748068,0
+WMT.US,D,20060925,000000,12.2251,12.4147,12.1691,12.3704,48137329.633396,0
+WMT.US,D,20060926,000000,12.3968,12.6303,12.3649,12.4779,59033880.037858,0
+WMT.US,D,20060927,000000,12.43,12.6078,12.4248,12.5414,61213351.015852,0
+WMT.US,D,20060928,000000,12.5414,12.6277,12.4225,12.6202,50321931.509385,0
+WMT.US,D,20060929,000000,12.5694,12.6554,12.4932,12.4954,49342716.054489,0
+WMT.US,D,20061002,000000,12.3173,12.3796,12.1691,12.2733,71020947.387658,0
+WMT.US,D,20061003,000000,12.2789,12.5414,12.1773,12.5313,58563403.40554,0
+WMT.US,D,20061004,000000,12.2395,12.5694,12.1945,12.5544,97792640.505056,0
+WMT.US,D,20061005,000000,12.5335,12.5335,12.1857,12.2645,98488471.335854,0
+WMT.US,D,20061006,000000,12.2672,12.4095,12.2229,12.2424,60893264.043621,0
+WMT.US,D,20061009,000000,12.2098,12.2958,12.1535,12.2177,38068834.314344,0
+WMT.US,D,20061010,000000,12.2861,12.2861,12.1313,12.1916,38138311.77032,0
+WMT.US,D,20061011,000000,12.1691,12.2763,12.1291,12.2395,38766258.763371,0
+WMT.US,D,20061012,000000,12.2861,12.331,12.1822,12.2424,48373750.113368,0
+WMT.US,D,20061013,000000,12.2323,12.2935,12.1916,12.2789,34740825.177063,0
+WMT.US,D,20061016,000000,12.2395,12.2789,12.1887,12.2424,26072306.583504,0
+WMT.US,D,20061017,000000,12.2125,12.2424,12.0691,12.2323,43432667.709088,0
+WMT.US,D,20061018,000000,12.2704,12.3059,12.2027,12.2499,39387094.350223,0
+WMT.US,D,20061019,000000,12.2704,12.4117,12.26,12.2861,39675229.123451,0
+WMT.US,D,20061020,000000,12.3459,12.5993,12.3255,12.5088,73881651.776299,0
+WMT.US,D,20061023,000000,12.5088,13.2129,12.4225,12.9924,209476332.18218,0
+WMT.US,D,20061024,000000,12.9924,13.1504,12.9341,12.9973,74130704.520993,0
+WMT.US,D,20061025,000000,12.9341,13.1198,12.8081,12.883,67594668.196855,0
+WMT.US,D,20061026,000000,12.8641,13.1116,12.8325,13.1116,56128192.013293,0
+WMT.US,D,20061027,000000,13.0693,13.0732,12.827,12.8537,49367191.451211,0
+WMT.US,D,20061030,000000,12.4694,12.5964,12.4404,12.5489,102604280.57787,0
+WMT.US,D,20061031,000000,12.5668,12.6121,12.446,12.4857,69175393.163209,0
+WMT.US,D,20061101,000000,12.5114,12.5919,12.3255,12.3769,66214828.17337,0
+WMT.US,D,20061102,000000,12.0776,12.2544,12.0744,12.2346,96234410.427223,0
+WMT.US,D,20061103,000000,12.2369,12.2818,11.9591,12.0431,70914773.724657,0
+WMT.US,D,20061106,000000,12.0965,12.215,11.9591,12.032,67864640.635171,0
+WMT.US,D,20061107,000000,12.0825,12.1561,12.0122,12.0714,70374438.887501,0
+WMT.US,D,20061108,000000,11.9838,12.0375,11.9157,11.9157,118117886.89186,0
+WMT.US,D,20061109,000000,11.9366,11.9617,11.7337,11.7542,104169219.81915,0
+WMT.US,D,20061110,000000,11.7337,11.8295,11.7337,11.7737,52070413.196899,0
+WMT.US,D,20061113,000000,11.7737,11.8682,11.6467,11.736,95293865.546445,0
+WMT.US,D,20061114,000000,12.1177,12.2125,11.9565,12.0744,112965636.25483,0
+WMT.US,D,20061115,000000,12.1043,12.1822,12.0555,12.0805,64745800.799101,0
+WMT.US,D,20061116,000000,12.1509,12.159,12.0353,12.1392,43192280.071602,0
+WMT.US,D,20061117,000000,12.0988,12.1151,12.0122,12.0353,62441220.043244,0
+WMT.US,D,20061120,000000,12.0353,12.2229,12.0144,12.0913,48468473.675454,0
+WMT.US,D,20061121,000000,12.1014,12.1561,12.059,12.1131,34487832.909853,0
+WMT.US,D,20061122,000000,12.1313,12.215,12.1014,12.1691,42706834.481937,0
+WMT.US,D,20061124,000000,12.1014,12.175,12.0487,12.1369,19948320.364427,0
+WMT.US,D,20061127,000000,12.0193,12.0825,11.7943,11.8093,92761563.193932,0
+WMT.US,D,20061128,000000,11.789,11.8802,11.776,11.835,52646645.896694,0
+WMT.US,D,20061129,000000,11.835,11.9916,11.8148,11.8802,50020003.801511,0
+WMT.US,D,20061130,000000,11.7816,11.8396,11.6607,11.6807,95596204.708739,0
+WMT.US,D,20061201,000000,11.6549,11.6807,11.5074,11.6214,98115497.11822,0
+WMT.US,D,20061204,000000,11.7184,11.7839,11.6214,11.7282,56811003.689394,0
+WMT.US,D,20061205,000000,11.7184,11.7943,11.6731,11.776,40906659.995052,0
+WMT.US,D,20061206,000000,11.7784,11.8444,11.7458,11.7917,38606414.863351,0
+WMT.US,D,20061207,000000,11.8324,11.8575,11.7458,11.7483,56067005.056774,0
+WMT.US,D,20061208,000000,11.7311,11.8119,11.7184,11.7432,41600123.42767,0
+WMT.US,D,20061211,000000,11.7692,11.7692,11.6341,11.6549,65082468.77024,0
+WMT.US,D,20061212,000000,11.6341,11.6976,11.5474,11.5666,71084492.530689,0
+WMT.US,D,20061213,000000,11.6048,11.6637,11.6048,11.6285,67928984.122596,0
+WMT.US,D,20061214,000000,11.6848,11.8093,11.6314,11.7865,72354213.227544,0
+WMT.US,D,20061215,000000,11.8148,11.8802,11.7542,11.7692,62968517.302374,0
+WMT.US,D,20061218,000000,11.7816,11.8575,11.7256,11.7483,50797133.72639,0
+WMT.US,D,20061219,000000,11.6868,11.7158,11.5285,11.6783,68477971.784738,0
+WMT.US,D,20061220,000000,11.6549,11.6868,11.6214,11.6214,54357611.538902,0
+WMT.US,D,20061221,000000,11.6419,11.6705,11.5552,11.5822,44263870.11374,0
+WMT.US,D,20061222,000000,11.5285,11.6048,11.4012,11.5383,43504091.89716,0
+WMT.US,D,20061226,000000,11.3507,11.7282,11.3507,11.6826,41295407.655534,0
+WMT.US,D,20061227,000000,11.592,11.7184,11.592,11.6946,47618725.116471,0
+WMT.US,D,20061228,000000,11.6067,11.7047,11.6067,11.6578,27643558.886592,0
+WMT.US,D,20061229,000000,11.7047,11.8093,11.6637,11.7002,42282928.962657,0
+WMT.US,D,20070103,000000,11.9314,12.2369,11.9232,12.0487,140853500.80755,0
+WMT.US,D,20070104,000000,12.1105,12.159,11.989,12.1066,65422683.232814,0
+WMT.US,D,20070105,000000,12.0353,12.1105,11.946,12.0073,51897930.891047,0
+WMT.US,D,20070108,000000,11.8851,11.9861,11.8829,11.9079,64712648.012952,0
+WMT.US,D,20070109,000000,11.9079,12.0776,11.9079,12.0073,55882698.042254,0
+WMT.US,D,20070110,000000,11.9203,12.064,11.7839,11.9783,52540877.546996,0
+WMT.US,D,20070111,000000,11.976,12.0942,11.9617,12.059,56681149.903512,0
+WMT.US,D,20070112,000000,12.064,12.1887,11.9617,12.1561,54759402.918528,0
+WMT.US,D,20070116,000000,12.1434,12.2838,12.1089,12.2395,57160303.925254,0
+WMT.US,D,20070117,000000,12.2424,12.2645,12.1841,12.2125,44004957.815807,0
+WMT.US,D,20070118,000000,12.2125,12.3596,12.1822,12.26,51649661.137969,0
+WMT.US,D,20070119,000000,12.2861,12.3489,12.2098,12.2395,45788142.919922,0
+WMT.US,D,20070122,000000,12.2027,12.2297,12.059,12.1509,48984726.146978,0
+WMT.US,D,20070123,000000,12.1066,12.1998,12.0249,12.1131,44298591.953674,0
+WMT.US,D,20070124,000000,12.1799,12.3388,12.159,12.316,51183541.623696,0
+WMT.US,D,20070125,000000,12.316,12.3232,12.1841,12.1998,36692958.377824,0
+WMT.US,D,20070126,000000,12.175,12.2522,12.0268,12.0776,41846010.429792,0
+WMT.US,D,20070129,000000,12.1998,12.1998,12.0353,12.0666,37483528.123485,0
+WMT.US,D,20070130,000000,12.0988,12.1206,11.8851,11.9783,64501488.991872,0
+WMT.US,D,20070131,000000,11.9591,12.1509,11.9177,12.0825,58767859.404284,0
+WMT.US,D,20070201,000000,12.0375,12.1822,12.0193,12.1066,51843849.199612,0
+WMT.US,D,20070202,000000,12.0988,12.2672,12.0691,12.1822,49776871.087537,0
+WMT.US,D,20070205,000000,12.2733,12.389,12.2672,12.2935,56104106.577106,0
+WMT.US,D,20070206,000000,12.316,12.3567,12.2424,12.3085,35371547.952152,0
+WMT.US,D,20070207,000000,12.26,12.3515,12.2323,12.3085,39801527.206235,0
+WMT.US,D,20070208,000000,12.2522,12.3134,12.1945,12.2395,42593150.240543,0
+WMT.US,D,20070209,000000,12.2544,12.2987,12.0776,12.1535,48964988.617166,0
+WMT.US,D,20070212,000000,12.1998,12.2229,12.0805,12.0965,40615175.245933,0
+WMT.US,D,20070213,000000,12.1105,12.205,12.0965,12.1561,39739069.039796,0
+WMT.US,D,20070214,000000,12.1822,12.1945,12.0988,12.1291,48450603.043302,0
+WMT.US,D,20070215,000000,12.1369,12.2987,12.1151,12.2522,44585937.594172,0
+WMT.US,D,20070216,000000,12.2499,12.3769,12.2251,12.2838,67480204.034401,0
+WMT.US,D,20070220,000000,12.6202,12.7413,12.5193,12.7342,144072575.85256,0
+WMT.US,D,20070221,000000,12.6452,12.7743,12.6352,12.6612,93892734.292142,0
+WMT.US,D,20070222,000000,12.6902,12.714,12.5544,12.5896,41966778.442389,0
+WMT.US,D,20070223,000000,12.5818,12.6401,12.4883,12.5593,43614214.294345,0
+WMT.US,D,20070226,000000,12.5938,12.6808,12.529,12.6642,42084518.887403,0
+WMT.US,D,20070227,000000,12.5668,12.6121,12.2125,12.2125,80757509.531922,0
+WMT.US,D,20070228,000000,12.2887,12.3281,12.1639,12.2395,80444512.472,0
+WMT.US,D,20070301,000000,12.1066,12.2125,11.9565,12.1343,80739976.660857,0
+WMT.US,D,20070302,000000,12.1232,12.2424,12.0883,12.1131,72463543.421448,0
+WMT.US,D,20070305,000000,12.0714,12.2297,12.0193,12.0268,56161556.667762,0
+WMT.US,D,20070306,000000,12.1206,12.2346,12.0988,12.1721,58881915.182877,0
+WMT.US,D,20070307,000000,12.175,12.2251,12.0613,12.1434,52600059.430873,0
+WMT.US,D,20070308,000000,12.175,12.1998,12.0047,12.1313,80341114.591038,0
+WMT.US,D,20070309,000000,12.1066,12.1945,11.946,12.0144,55053460.79303,0
+WMT.US,D,20070312,000000,12.0431,12.0666,11.9343,11.9737,48140882.265939,0
+WMT.US,D,20070313,000000,11.9024,11.9415,11.6637,11.7002,94673806.8101,0
+WMT.US,D,20070314,000000,11.7002,11.7099,11.4168,11.5865,108876666.73716,0
+WMT.US,D,20070315,000000,11.592,11.6946,11.5266,11.6549,52461546.678894,0
+WMT.US,D,20070316,000000,11.7099,11.8575,11.592,11.7073,74960718.620722,0
+WMT.US,D,20070319,000000,11.7816,11.863,11.7513,11.8044,47676123.007688,0
+WMT.US,D,20070320,000000,11.776,12.0095,11.7662,11.9838,60257026.551119,0
+WMT.US,D,20070321,000000,11.9646,12.1232,11.8956,12.1043,53803879.868738,0
+WMT.US,D,20070322,000000,12.064,12.2125,12.0509,12.1639,59665806.470648,0
+WMT.US,D,20070323,000000,12.1639,12.1998,12.0988,12.1392,31550769.950691,0
+WMT.US,D,20070326,000000,12.1392,12.1411,11.946,12.1206,50149332.522428,0
+WMT.US,D,20070327,000000,12.0532,12.1105,11.9157,12.032,51112967.97946,0
+WMT.US,D,20070328,000000,11.9513,11.9565,11.7718,11.8174,71360774.960254,0
+WMT.US,D,20070329,000000,11.8904,11.9177,11.7458,11.8373,49577558.269008,0
+WMT.US,D,20070330,000000,11.8728,11.9314,11.8174,11.8956,59626374.398801,0
+WMT.US,D,20070402,000000,11.9232,12.0405,11.8708,12.0095,54079127.52115,0
+WMT.US,D,20070403,000000,12.0375,12.2346,12.0268,12.1857,67653604.436306,0
+WMT.US,D,20070404,000000,12.161,12.2424,12.1369,12.175,43312384.844239,0
+WMT.US,D,20070405,000000,12.1343,12.2763,12.1258,12.2297,37555888.830937,0
+WMT.US,D,20070409,000000,12.2297,12.3014,12.1343,12.2818,33697622.419168,0
+WMT.US,D,20070410,000000,12.2763,12.2763,12.1457,12.1457,38484587.509161,0
+WMT.US,D,20070411,000000,12.1483,12.1887,11.9232,11.976,70002345.919249,0
+WMT.US,D,20070412,000000,12.0047,12.0353,11.8829,11.9737,45672647.050871,0
+WMT.US,D,20070413,000000,12.0095,12.0144,11.8653,12.0122,49026319.889795,0
+WMT.US,D,20070416,000000,12.0666,12.1916,12.0375,12.1799,56242680.740195,0
+WMT.US,D,20070417,000000,12.2098,12.2704,12.1343,12.205,48906838.439891,0
+WMT.US,D,20070418,000000,12.161,12.2072,12.1177,12.1535,31549311.436897,0
+WMT.US,D,20070419,000000,12.0988,12.2574,12.0714,12.2476,31772893.924938,0
+WMT.US,D,20070420,000000,12.3108,12.6277,12.2916,12.6078,92441279.70616,0
+WMT.US,D,20070423,000000,12.5993,12.6554,12.3746,12.3968,55460895.853395,0
+WMT.US,D,20070424,000000,12.3036,12.4095,12.1945,12.3365,75191068.612759,0
+WMT.US,D,20070425,000000,12.3567,12.4404,12.3202,12.3674,57241593.807673,0
+WMT.US,D,20070426,000000,12.3596,12.43,12.3059,12.3388,36433818.858795,0
+WMT.US,D,20070427,000000,12.2935,12.3365,12.2424,12.2476,36713997.823102,0
+WMT.US,D,20070430,000000,12.2251,12.3281,12.1291,12.1411,55210918.871543,0
+WMT.US,D,20070501,000000,12.1411,12.3036,12.0375,12.2447,58356601.502505,0
+WMT.US,D,20070502,000000,12.2369,12.3489,12.205,12.2323,47829798.162001,0
+WMT.US,D,20070503,000000,12.2935,12.3515,12.2125,12.2522,43348816.983504,0
+WMT.US,D,20070504,000000,12.2632,12.2887,12.175,12.2297,37912693.504085,0
+WMT.US,D,20070507,000000,12.2704,12.384,12.2323,12.316,35038300.579676,0
+WMT.US,D,20070508,000000,12.2544,12.3232,12.1822,12.1857,40147498.960094,0
+WMT.US,D,20070509,000000,12.1799,12.2323,12.1206,12.1434,60091953.495331,0
+WMT.US,D,20070510,000000,12.0353,12.2447,12.0222,12.0988,70451697.130737,0
+WMT.US,D,20070511,000000,12.1206,12.1392,12.0122,12.1066,62713105.437543,0
+WMT.US,D,20070514,000000,12.0691,12.161,12.032,12.1206,51196996.797253,0
+WMT.US,D,20070515,000000,12.1509,12.1857,12.0122,12.064,76489566.554384,0
+WMT.US,D,20070516,000000,12.032,12.0965,11.9024,11.9542,75106530.082775,0
+WMT.US,D,20070517,000000,12.0268,12.0268,11.9129,11.9366,49833286.40104,0
+WMT.US,D,20070518,000000,11.989,12.0021,11.9542,11.976,54078943.287827,0
+WMT.US,D,20070521,000000,11.9415,12.0095,11.8119,11.8119,82829962.444195,0
+WMT.US,D,20070522,000000,11.7992,11.8575,11.7737,11.7917,44192682.35843,0
+WMT.US,D,20070523,000000,11.8777,11.9438,11.736,11.7392,56256989.528135,0
+WMT.US,D,20070524,000000,11.7588,11.8956,11.7432,11.8197,58142740.392714,0
+WMT.US,D,20070525,000000,11.8575,11.9079,11.8174,11.8851,34714882.054888,0
+WMT.US,D,20070529,000000,11.9513,12.046,11.8471,11.8929,58998574.792411,0
+WMT.US,D,20070530,000000,11.8197,11.946,11.7737,11.9389,63284314.708779,0
+WMT.US,D,20070531,000000,11.9343,12.1105,11.9343,12.059,69323430.777893,0
+WMT.US,D,20070601,000000,12.1369,12.6524,12.0942,12.5335,193367308.33855,0
+WMT.US,D,20070604,000000,12.7061,13.0332,12.7061,12.9745,215811723.06676,0
+WMT.US,D,20070605,000000,12.8986,12.9719,12.7589,12.8007,129175448.00738,0
+WMT.US,D,20070606,000000,12.7088,12.9315,12.7061,12.8589,99702182.03251,0
+WMT.US,D,20070607,000000,12.7664,12.8589,12.5694,12.6078,97881714.245295,0
+WMT.US,D,20070608,000000,12.6401,12.7061,12.5668,12.688,58163503.488014,0
+WMT.US,D,20070611,000000,12.6427,12.6977,12.5544,12.6202,49887303.610815,0
+WMT.US,D,20070612,000000,12.5694,12.6202,12.389,12.3916,75250096.968866,0
+WMT.US,D,20070613,000000,12.4603,12.5518,12.4069,12.5414,55819948.17306,0
+WMT.US,D,20070614,000000,12.4909,12.5801,12.4095,12.4857,52756937.17442,0
+WMT.US,D,20070615,000000,12.4857,12.5876,12.4675,12.501,89697004.635396,0
+WMT.US,D,20070618,000000,12.4954,12.529,12.4326,12.4434,43536268.246705,0
+WMT.US,D,20070619,000000,12.3968,12.4069,12.1043,12.3674,58598112.963252,0
+WMT.US,D,20070620,000000,12.3769,12.4779,12.3036,12.3108,71009650.814512,0
+WMT.US,D,20070621,000000,12.3414,12.3616,12.1822,12.26,65173440.113687,0
+WMT.US,D,20070622,000000,12.2251,12.2704,12.1177,12.1177,80715977.200215,0
+WMT.US,D,20070625,000000,12.161,12.1916,12.0825,12.1151,70138405.297504,0
+WMT.US,D,20070626,000000,12.1392,12.2861,12.0988,12.1535,63445647.828141,0
+WMT.US,D,20070627,000000,12.1177,12.2861,12.1014,12.2789,70655999.601716,0
+WMT.US,D,20070628,000000,12.2447,12.2887,12.205,12.215,53492817.258687,0
+WMT.US,D,20070629,000000,12.2887,12.3255,12.1291,12.1887,55775200.969897,0
+WMT.US,D,20070702,000000,12.2125,12.2861,12.1968,12.2447,41616446.499927,0
+WMT.US,D,20070703,000000,12.2476,12.2818,12.1945,12.2818,24518534.952042,0
+WMT.US,D,20070705,000000,12.2522,12.2789,12.1822,12.1841,44199459.074097,0
+WMT.US,D,20070706,000000,12.1841,12.2861,12.159,12.26,51730355.332653,0
+WMT.US,D,20070709,000000,12.2645,12.373,12.2271,12.2887,42217188.372547,0
+WMT.US,D,20070710,000000,12.26,12.26,12.032,12.0555,65840410.794719,0
+WMT.US,D,20070711,000000,12.0857,12.1343,11.9662,12.0805,52919602.914809,0
+WMT.US,D,20070712,000000,12.389,12.4753,12.0805,12.373,98276200.773738,0
+WMT.US,D,20070713,000000,12.3538,12.4804,12.331,12.4538,51705388.647072,0
+WMT.US,D,20070716,000000,12.4515,12.4515,12.3388,12.3994,46373722.390211,0
+WMT.US,D,20070717,000000,12.3596,12.384,12.2369,12.2499,55646338.973391,0
+WMT.US,D,20070718,000000,12.2704,12.3489,12.1509,12.1721,77444490.845877,0
+WMT.US,D,20070719,000000,12.2522,12.4095,12.1857,12.3616,60843533.329118,0
+WMT.US,D,20070720,000000,12.2887,12.3818,12.1411,12.1773,74685237.606102,0
+WMT.US,D,20070723,000000,12.2369,12.2632,12.1483,12.1887,50073667.897418,0
+WMT.US,D,20070724,000000,12.0913,12.3281,12.0913,12.1665,86357342.740554,0
+WMT.US,D,20070725,000000,12.2632,12.2763,12.0487,12.1291,61128883.108645,0
+WMT.US,D,20070726,000000,12.0375,12.1043,11.789,11.863,104834480.20085,0
+WMT.US,D,20070727,000000,11.8373,11.8777,11.5865,11.6393,92374375.37557,0
+WMT.US,D,20070730,000000,11.7047,11.7718,11.6048,11.7073,70846502.996935,0
+WMT.US,D,20070731,000000,11.7412,11.8601,11.6285,11.6419,107300274.32442,0
+WMT.US,D,20070801,000000,11.6679,11.7184,11.521,11.7099,86973575.564928,0
+WMT.US,D,20070802,000000,11.7047,11.9366,11.6757,11.8396,65770411.344335,0
+WMT.US,D,20070803,000000,11.8324,11.9079,11.5285,11.5331,80657655.071839,0
+WMT.US,D,20070806,000000,11.5796,11.9203,11.5796,11.9129,81506230.67868,0
+WMT.US,D,20070807,000000,11.8575,12.0297,11.7943,11.9232,72699954.689755,0
+WMT.US,D,20070808,000000,11.9258,12.2672,11.8324,12.2672,96303083.397694,0
+WMT.US,D,20070809,000000,12.0353,12.161,11.7542,11.7692,92639582.311977,0
+WMT.US,D,20070810,000000,11.7073,11.976,11.5796,11.6731,85215120.713627,0
+WMT.US,D,20070813,000000,11.8295,11.8396,11.6757,11.6976,61434375.731282,0
+WMT.US,D,20070814,000000,11.1621,11.1966,11.0273,11.1026,249622010.30295,0
+WMT.US,D,20070815,000000,11.1439,11.1439,10.9169,10.9654,112205265.42107,0
+WMT.US,D,20070816,000000,10.9068,11.1354,10.8746,11.0218,142997301.144,0
+WMT.US,D,20070817,000000,11.3227,11.3257,10.944,11.0188,119750316.9398,0
+WMT.US,D,20070820,000000,11.071,11.1026,10.885,11.0446,90610906.307374,0
+WMT.US,D,20070821,000000,11.042,11.0846,10.944,11.071,69023898.103193,0
+WMT.US,D,20070822,000000,11.0957,11.1198,11.0022,11.0846,70174346.14791,0
+WMT.US,D,20070823,000000,11.0846,11.1051,10.9029,10.9387,85467719.949754,0
+WMT.US,D,20070824,000000,10.9355,11.1276,10.927,11.0817,70887547.11034,0
+WMT.US,D,20070827,000000,11.0902,11.1553,11.0368,11.1026,78095448.580745,0
+WMT.US,D,20070828,000000,11.0592,11.1986,10.9957,10.9957,110232016.01115,0
+WMT.US,D,20070829,000000,11.0394,11.2296,11.0077,11.1966,89169891.609589,0
+WMT.US,D,20070830,000000,10.9482,11.0592,10.9355,10.9762,94373460.438232,0
+WMT.US,D,20070831,000000,11.0345,11.1325,10.9843,11.0547,82180757.996435,0
+WMT.US,D,20070904,000000,11.0247,11.0573,10.9625,10.971,76463780.030524,0
+WMT.US,D,20070905,000000,10.9505,10.9505,10.7303,10.7551,121483194.06502,0
+WMT.US,D,20070906,000000,11.0218,11.0472,10.8052,10.8338,99737852.67405,0
+WMT.US,D,20070907,000000,10.7528,10.8645,10.7193,10.7404,100143601.99952,0
+WMT.US,D,20070910,000000,10.7915,10.814,10.6636,10.7098,71941751.668071,0
+WMT.US,D,20070911,000000,10.7404,10.9003,10.7193,10.8788,74584194.841098,0
+WMT.US,D,20070912,000000,10.844,10.9459,10.7886,10.8222,61776174.600415,0
+WMT.US,D,20070913,000000,10.8599,11.0133,10.8355,10.9094,67655443.698958,0
+WMT.US,D,20070914,000000,10.8466,11.0325,10.8052,10.9762,58582311.885408,0
+WMT.US,D,20070917,000000,10.9524,11.0325,10.8928,10.9762,55355778.461437,0
+WMT.US,D,20070918,000000,11.0188,11.3126,10.9843,11.2602,110135692.68972,0
+WMT.US,D,20070919,000000,11.2927,11.4139,11.2517,11.338,87566266.441413,0
+WMT.US,D,20070920,000000,11.3198,11.3585,11.1384,11.2296,66153730.262952,0
+WMT.US,D,20070921,000000,11.2927,11.3487,11.1863,11.2058,83053799.788325,0
+WMT.US,D,20070924,000000,11.2296,11.2674,11.1126,11.1413,57743644.960691,0
+WMT.US,D,20070925,000000,10.9684,10.971,10.814,10.9355,84060994.143596,0
+WMT.US,D,20070926,000000,10.9355,11.0472,10.8818,10.971,75568344.678444,0
+WMT.US,D,20070927,000000,11.0368,11.153,11.0166,11.0491,55864572.554007,0
+WMT.US,D,20070928,000000,11.0491,11.1482,11.0247,11.0592,49950532.486645,0
+WMT.US,D,20071001,000000,11.1051,11.3178,11.0622,11.2674,59881666.511973,0
+WMT.US,D,20071002,000000,11.2624,11.4298,11.2391,11.3683,71818214.014546,0
+WMT.US,D,20071003,000000,11.3227,11.5523,11.2719,11.435,67308682.812373,0
+WMT.US,D,20071004,000000,11.4168,11.4878,11.3436,11.4012,37706923.307646,0
+WMT.US,D,20071005,000000,11.5158,11.624,11.3943,11.495,51735473.948424,0
+WMT.US,D,20071008,000000,11.451,11.5028,11.4224,11.4699,31852126.535268,0
+WMT.US,D,20071009,000000,11.4084,11.5266,11.3074,11.4533,48340357.823901,0
+WMT.US,D,20071010,000000,11.4269,11.5888,11.4269,11.55,62478914.180759,0
+WMT.US,D,20071011,000000,11.9969,12.0857,11.8373,11.8829,159079552.81551,0
+WMT.US,D,20071012,000000,11.9024,11.9783,11.8575,11.9232,55243082.938866,0
+WMT.US,D,20071015,000000,11.9105,11.9258,11.7207,11.7692,64864225.977962,0
+WMT.US,D,20071016,000000,11.7256,11.7311,11.5474,11.6187,71115898.170844,0
+WMT.US,D,20071017,000000,11.6898,11.7458,11.4725,11.6523,94363195.571685,0
+WMT.US,D,20071018,000000,11.5998,11.665,11.4878,11.6262,73605145.196195,0
+WMT.US,D,20071019,000000,11.6142,11.6607,11.3918,11.3966,90662639.023965,0
+WMT.US,D,20071022,000000,11.3507,11.5188,11.3097,11.4644,83746891.683749,0
+WMT.US,D,20071023,000000,11.5302,11.5474,11.0218,11.1302,149420580.53446,0
+WMT.US,D,20071024,000000,11.1729,11.1941,10.9625,11.1153,87949318.22172,0
+WMT.US,D,20071025,000000,11.1384,11.2113,10.9654,11.1176,83828187.707277,0
+WMT.US,D,20071026,000000,11.2875,11.353,11.1759,11.3097,67227174.920525,0
+WMT.US,D,20071029,000000,11.3308,11.4377,11.3045,11.4031,54089766.995448,0
+WMT.US,D,20071030,000000,11.3358,11.6165,11.3227,11.495,64843290.931561,0
+WMT.US,D,20071031,000000,11.5822,11.6067,11.2827,11.4533,87324340.455696,0
+WMT.US,D,20071101,000000,11.3257,11.3862,11.1325,11.1553,78411724.993781,0
+WMT.US,D,20071102,000000,11.1892,11.2442,11.0622,11.1966,71183883.336914,0
+WMT.US,D,20071105,000000,11.1508,11.2442,11.0928,11.1553,49481090.631482,0
+WMT.US,D,20071106,000000,11.1508,11.2488,11.1,11.2211,49582253.148145,0
+WMT.US,D,20071107,000000,11.1482,11.2976,11.1026,11.1302,69318935.484855,0
+WMT.US,D,20071108,000000,11.1966,11.2442,10.8492,11.0517,82095814.153143,0
+WMT.US,D,20071109,000000,10.9329,10.9981,10.7677,10.8694,80638252.232561,0
+WMT.US,D,20071112,000000,10.8899,11.2927,10.8081,10.9762,100326548.75802,0
+WMT.US,D,20071113,000000,11.4012,11.7432,11.4012,11.6467,160775015.22374,0
+WMT.US,D,20071114,000000,11.7158,11.9288,11.6848,11.7839,114894783.27822,0
+WMT.US,D,20071115,000000,11.7282,11.9232,11.6214,11.7047,86159949.01912,0
+WMT.US,D,20071116,000000,11.7611,11.8066,11.5578,11.7412,74695103.300452,0
+WMT.US,D,20071119,000000,11.6549,11.7432,11.4644,11.521,59162760.457697,0
+WMT.US,D,20071120,000000,11.5158,11.7073,11.3257,11.5285,93809141.493209,0
+WMT.US,D,20071121,000000,11.4084,11.5051,11.3198,11.3654,68987118.991175,0
+WMT.US,D,20071123,000000,11.4591,11.7184,11.3683,11.5865,53617088.77494,0
+WMT.US,D,20071126,000000,11.6549,11.7513,11.4012,11.4084,86506101.935745,0
+WMT.US,D,20071127,000000,11.4699,11.7002,11.4399,11.6112,82935982.579425,0
+WMT.US,D,20071128,000000,11.6757,12.0405,11.6549,11.9662,112671965.27031,0
+WMT.US,D,20071129,000000,11.8575,12.1232,11.8471,12.046,57488202.390308,0
+WMT.US,D,20071130,000000,12.0857,12.2206,12.059,12.1369,64402018.351207,0
+WMT.US,D,20071203,000000,12.0883,12.2395,12.0532,12.1291,48451917.24099,0
+WMT.US,D,20071204,000000,12.032,12.3036,12.032,12.2098,64967620.788369,0
+WMT.US,D,20071205,000000,12.2987,12.446,12.2916,12.389,68869013.150072,0
+WMT.US,D,20071206,000000,12.2861,12.5193,12.161,12.4834,80079718.213823,0
+WMT.US,D,20071207,000000,12.4804,12.5137,12.3649,12.4196,56426815.80361,0
+WMT.US,D,20071210,000000,12.43,12.5876,12.3945,12.5241,49565027.332613,0
+WMT.US,D,20071211,000000,12.5193,12.6808,12.3173,12.4225,102836089.0837,0
+WMT.US,D,20071212,000000,12.5723,12.5775,12.0613,12.2206,94511960.907989,0
+WMT.US,D,20071213,000000,12.1131,12.2838,12.0988,12.2447,64187558.483123,0
+WMT.US,D,20071214,000000,12.205,12.2125,12.059,12.0666,53433521.764265,0
+WMT.US,D,20071217,000000,12.059,12.2027,11.9737,12.1177,65101125.464565,0
+WMT.US,D,20071218,000000,12.1822,12.3014,11.8757,12.2229,63208723.777094,0
+WMT.US,D,20071219,000000,12.1998,12.2861,12.1232,12.1822,51787046.996134,0
+WMT.US,D,20071220,000000,12.1822,12.2476,11.989,12.1232,55882338.787279,0
+WMT.US,D,20071221,000000,12.1151,12.2887,12.1105,12.215,91755440.462482,0
+WMT.US,D,20071224,000000,12.1916,12.4352,12.1916,12.3489,24963783.901579,0
+WMT.US,D,20071226,000000,12.2125,12.2887,12.1411,12.2574,36889602.883749,0
+WMT.US,D,20071227,000000,12.215,12.2369,12.064,12.1043,42461834.870307,0
+WMT.US,D,20071228,000000,12.161,12.2818,12.1043,12.1822,33915023.87928,0
+WMT.US,D,20071231,000000,12.1206,12.1822,11.9916,12.0431,47485054.630283,0
+WMT.US,D,20080102,000000,12.0122,12.0666,11.7718,11.8829,78616125.72253,0
+WMT.US,D,20080103,000000,11.8373,11.8829,11.7128,11.7513,78069256.743578,0
+WMT.US,D,20080104,000000,11.6314,11.7483,11.495,11.5849,80323618.566636,0
+WMT.US,D,20080107,000000,11.6048,11.8601,11.55,11.7969,80223352.652134,0
+WMT.US,D,20080108,000000,11.8044,11.9288,11.624,11.6467,75057978.461531,0
+WMT.US,D,20080109,000000,11.6467,11.9079,11.4618,11.8829,106624960.94449,0
+WMT.US,D,20080110,000000,11.9343,12.3567,11.9343,12.2632,138037162.8732,0
+WMT.US,D,20080111,000000,12.1773,12.3134,12.0353,12.0913,111242649.38842,0
+WMT.US,D,20080114,000000,12.1561,12.1561,10.9218,12.0776,81158069.61885,0
+WMT.US,D,20080115,000000,12.0171,12.0171,11.85,11.905,96619970.85125,0
+WMT.US,D,20080116,000000,11.8268,12.175,11.8268,12.032,99951296.188314,0
+WMT.US,D,20080117,000000,12.0487,12.1434,11.9343,12.0297,110162695.1535,0
+WMT.US,D,20080118,000000,12.1343,12.2916,12.0144,12.0555,132193782.42563,0
+WMT.US,D,20080122,000000,11.7737,12.5489,11.6783,12.4655,178115967.36893,0
+WMT.US,D,20080123,000000,12.2887,12.7589,12.2395,12.7088,194994810.14515,0
+WMT.US,D,20080124,000000,12.7224,12.7293,12.2838,12.3916,140968551.44607,0
+WMT.US,D,20080125,000000,12.4378,12.4804,12.159,12.1841,98056904.780968,0
+WMT.US,D,20080128,000000,12.1773,12.3596,12.1369,12.3414,84624453.333118,0
+WMT.US,D,20080129,000000,12.4404,12.4629,12.1945,12.4176,85810482.973267,0
+WMT.US,D,20080130,000000,12.3649,12.6684,12.2887,12.4557,95774803.560853,0
+WMT.US,D,20080131,000000,12.3769,12.9973,12.3459,12.8566,182415220.79941,0
+WMT.US,D,20080201,000000,12.8957,13.0403,12.7466,12.9667,101553376.86715,0
+WMT.US,D,20080204,000000,12.9221,12.9853,12.6257,12.686,80202113.620758,0
+WMT.US,D,20080205,000000,12.5313,12.8355,12.5313,12.557,112105076.27045,0
+WMT.US,D,20080206,000000,12.5668,12.6762,12.2916,12.373,112252877.45238,0
+WMT.US,D,20080207,000000,12.1232,12.6684,12.1206,12.6277,143216934.89786,0
+WMT.US,D,20080208,000000,12.585,12.6928,12.3232,12.3538,88969485.673354,0
+WMT.US,D,20080211,000000,12.3746,12.5876,12.2476,12.5668,85066530.398977,0
+WMT.US,D,20080212,000000,12.5365,12.8507,12.5365,12.7316,92228063.412992,0
+WMT.US,D,20080213,000000,12.8244,12.9244,12.7247,12.8355,63460091.720523,0
+WMT.US,D,20080214,000000,12.8156,12.8957,12.6078,12.6612,71089641.852019,0
+WMT.US,D,20080215,000000,12.5876,12.6684,12.4434,12.5267,101948591.1172,0
+WMT.US,D,20080219,000000,12.6928,12.7498,12.4909,12.5818,86937416.70509,0
+WMT.US,D,20080220,000000,12.4909,12.6612,12.4176,12.5919,85555663.725621,0
+WMT.US,D,20080221,000000,12.6303,12.727,12.5668,12.615,88408584.256443,0
+WMT.US,D,20080222,000000,12.6427,12.7195,12.5335,12.6612,77038750.732067,0
+WMT.US,D,20080225,000000,12.7166,12.769,12.5919,12.7524,100788765.59644,0
+WMT.US,D,20080226,000000,12.7166,13.0432,12.7166,13.0237,122466152.52688,0
+WMT.US,D,20080227,000000,12.9195,13.067,12.9013,13.0302,115139291.60099,0
+WMT.US,D,20080228,000000,12.9553,13.0237,12.827,12.8449,72610751.986189,0
+WMT.US,D,20080229,000000,12.7645,12.8381,12.5489,12.5642,79802115.445459,0
+WMT.US,D,20080303,000000,12.5241,12.6739,12.4694,12.6401,77958593.928653,0
+WMT.US,D,20080304,000000,12.5993,12.6739,12.5723,12.6352,98628743.516051,0
+WMT.US,D,20080305,000000,12.658,12.7166,12.4804,12.5544,90757479.267157,0
+WMT.US,D,20080306,000000,12.7293,12.769,12.6303,12.6642,108603322.82907,0
+WMT.US,D,20080307,000000,12.5876,12.8566,12.5876,12.6427,96091399.311649,0
+WMT.US,D,20080310,000000,12.6684,12.6684,12.3232,12.3769,96009308.014284,0
+WMT.US,D,20080311,000000,12.6303,12.7664,12.5518,12.7316,113181410.32061,0
+WMT.US,D,20080312,000000,12.6739,12.8507,12.6524,12.7413,103699305.09846,0
+WMT.US,D,20080313,000000,12.6499,12.8381,12.5313,12.8198,117825708.19723,0
+WMT.US,D,20080314,000000,12.8475,12.8475,12.458,12.6235,108465605.35093,0
+WMT.US,D,20080317,000000,12.501,12.769,12.4883,12.6554,87328279.978215,0
+WMT.US,D,20080318,000000,12.7342,12.9244,12.7247,12.9165,104120026.45184,0
+WMT.US,D,20080319,000000,12.8765,13.0361,12.8355,12.8664,101947451.94117,0
+WMT.US,D,20080320,000000,12.883,13.5526,12.8664,13.4865,175766049.86329,0
+WMT.US,D,20080324,000000,13.5415,13.719,13.4865,13.5875,87803856.802976,0
+WMT.US,D,20080325,000000,13.5634,13.6086,13.4054,13.4412,80230811.031088,0
+WMT.US,D,20080326,000000,13.3972,13.5292,13.3422,13.4025,75883988.55708,0
+WMT.US,D,20080327,000000,13.4314,13.4843,13.2455,13.2689,74918283.54574,0
+WMT.US,D,20080328,000000,13.1774,13.3451,13.1168,13.2058,59396610.882837,0
+WMT.US,D,20080331,000000,13.2246,13.4562,13.0804,13.3471,74287760.356749,0
+WMT.US,D,20080401,000000,13.4761,13.7223,13.3806,13.7021,95641311.166877,0
+WMT.US,D,20080402,000000,13.7607,13.9069,13.6815,13.7982,85727218.723758,0
+WMT.US,D,20080403,000000,13.707,13.9854,13.679,13.917,91528698.372984,0
+WMT.US,D,20080404,000000,13.9125,13.9219,13.7376,13.7832,81810734.582492,0
+WMT.US,D,20080407,000000,13.8561,13.8874,13.6598,13.7405,74430645.579553,0
+WMT.US,D,20080408,000000,13.6842,13.8972,13.679,13.7955,62190926.794188,0
+WMT.US,D,20080409,000000,13.7753,13.8337,13.6161,13.7171,77085619.688978,0
+WMT.US,D,20080410,000000,13.8207,14.0189,13.7858,13.8486,114331253.46592,0
+WMT.US,D,20080411,000000,13.7451,13.9701,13.7141,13.8851,92597254.706432,0
+WMT.US,D,20080414,000000,13.9069,14.0212,13.8994,13.9727,68678039.959882,0
+WMT.US,D,20080415,000000,13.988,14.287,13.9831,14.2564,101172164.3495,0
+WMT.US,D,20080416,000000,14.3033,14.472,14.2766,14.4603,111036722.59366,0
+WMT.US,D,20080417,000000,14.3928,14.4306,14.2365,14.3583,82805293.602485,0
+WMT.US,D,20080418,000000,14.442,14.5329,14.2238,14.2671,77893722.305709,0
+WMT.US,D,20080421,000000,14.2065,14.3104,14.1258,14.2844,56730122.190837,0
+WMT.US,D,20080422,000000,14.2515,14.3303,14.1473,14.3277,57376833.34765,0
+WMT.US,D,20080423,000000,14.2671,14.5094,14.2671,14.4205,60060425.032966,0
+WMT.US,D,20080424,000000,14.4475,14.614,14.4453,14.556,76339127.76541,0
+WMT.US,D,20080425,000000,14.6778,14.7052,14.4762,14.6068,67027383.095363,0
+WMT.US,D,20080428,000000,14.569,14.6797,14.4921,14.5378,49214026.009084,0
+WMT.US,D,20080429,000000,14.5459,14.8979,14.543,14.8497,69825577.118123,0
+WMT.US,D,20080430,000000,14.8726,14.9592,14.6644,14.8497,79733795.588852,0
+WMT.US,D,20080501,000000,14.7456,14.9712,14.601,14.713,73621145.86014,0
+WMT.US,D,20080502,000000,14.9204,14.9204,14.4163,14.569,76919938.663231,0
+WMT.US,D,20080505,000000,14.4632,14.528,14.3928,14.4336,73009233.307144,0
+WMT.US,D,20080506,000000,14.4391,14.5026,14.1958,14.2766,83647135.481436,0
+WMT.US,D,20080507,000000,14.3739,14.3739,14.1958,14.3629,55903544.04255,0
+WMT.US,D,20080508,000000,14.5404,14.5928,14.3798,14.4818,104588012.86376,0
+WMT.US,D,20080509,000000,14.3991,14.5664,14.3427,14.487,51221899.001167,0
+WMT.US,D,20080512,000000,14.6166,14.8077,14.6042,14.8077,71835003.811218,0
+WMT.US,D,20080513,000000,14.5306,14.569,14.2824,14.3528,114456019.34159,0
+WMT.US,D,20080514,000000,14.411,14.5928,14.3528,14.556,68949338.87811,0
+WMT.US,D,20080515,000000,14.5857,14.5857,14.3528,14.472,65804178.241552,0
+WMT.US,D,20080516,000000,14.5404,14.5508,14.3378,14.4531,56451708.795857,0
+WMT.US,D,20080519,000000,14.428,14.4557,14.229,14.2899,61397053.130964,0
+WMT.US,D,20080520,000000,14.2264,14.287,14.0567,14.1759,86182084.65266,0
+WMT.US,D,20080521,000000,14.1734,14.2394,13.9477,13.9932,80386174.990848,0
+WMT.US,D,20080522,000000,13.9854,14.242,13.9578,14.2007,59460315.69475,0
+WMT.US,D,20080523,000000,14.1574,14.1832,14.0362,14.1258,53512250.80352,0
+WMT.US,D,20080527,000000,14.1375,14.3613,14.1375,14.2899,68201959.564044,0
+WMT.US,D,20080528,000000,14.3928,14.5026,14.3303,14.4655,80584324.068897,0
+WMT.US,D,20080529,000000,14.4235,14.7338,14.4235,14.6797,73197857.522487,0
+WMT.US,D,20080530,000000,14.6899,14.7159,14.569,14.6293,47846621.734782,0
+WMT.US,D,20080602,000000,14.5459,14.6928,14.3192,14.4921,68204400.655549,0
+WMT.US,D,20080603,000000,14.6423,14.7078,14.5329,14.6374,67385468.190089,0
+WMT.US,D,20080604,000000,14.5664,14.6996,14.528,14.614,58047338.237896,0
+WMT.US,D,20080605,000000,14.8217,15.1767,14.7999,15.1513,137631158.69163,0
+WMT.US,D,20080606,000000,15.0324,15.0936,14.7784,14.7888,92834111.205261,0
+WMT.US,D,20080609,000000,14.9439,15.137,14.8077,15.0936,92139788.017142,0
+WMT.US,D,20080610,000000,14.9888,15.1898,14.9615,15.1464,83839527.268197,0
+WMT.US,D,20080611,000000,15.1122,15.1464,14.8139,14.8263,81920206.021942,0
+WMT.US,D,20080612,000000,14.9282,15.1588,14.8807,14.9761,75973857.571154,0
+WMT.US,D,20080613,000000,15.0449,15.1396,14.9129,14.9947,82426141.42748,0
+WMT.US,D,20080616,000000,14.9231,15.0468,14.8217,15.0276,71399184.53717,0
+WMT.US,D,20080617,000000,15.0725,15.0842,14.8217,14.8699,53515754.307176,0
+WMT.US,D,20080618,000000,14.7456,15.0517,14.5902,14.6117,87759054.329817,0
+WMT.US,D,20080619,000000,14.5983,14.7576,14.5351,14.6166,81609791.299072,0
+WMT.US,D,20080620,000000,14.543,14.6191,14.2394,14.2541,106757114.57633,0
+WMT.US,D,20080623,000000,14.3398,14.442,14.2987,14.3502,56419498.670203,0
+WMT.US,D,20080624,000000,14.2698,14.6563,14.2515,14.5237,77458044.277206,0
+WMT.US,D,20080625,000000,14.5482,14.8807,14.5306,14.7263,86924219.458182,0
+WMT.US,D,20080626,000000,14.6293,14.7625,14.3991,14.3991,83087539.050547,0
+WMT.US,D,20080627,000000,14.3528,14.5306,14.1502,14.2646,110666238.59642,0
+WMT.US,D,20080630,000000,14.3739,14.6505,14.1938,14.2394,87735377.27749,0
+WMT.US,D,20080701,000000,14.188,14.4603,14.0896,14.4505,89652662.745544,0
+WMT.US,D,20080702,000000,14.5049,14.6446,14.3033,14.315,81966774.064428,0
+WMT.US,D,20080703,000000,14.4235,14.5857,14.1958,14.3398,46556948.569244,0
+WMT.US,D,20080707,000000,14.3798,14.6615,14.2394,14.4182,87740944.194343,0
+WMT.US,D,20080708,000000,14.4843,15.0227,14.4182,14.9761,129119388.87829,0
+WMT.US,D,20080709,000000,15.0227,15.0227,14.5928,14.6117,100364476.25774,0
+WMT.US,D,20080710,000000,14.7078,14.7319,14.2065,14.4951,117957370.54022,0
+WMT.US,D,20080711,000000,14.3613,14.528,14.0974,14.2616,109910310.85624,0
+WMT.US,D,20080714,000000,14.442,14.4742,14.1832,14.2671,83079085.81166,0
+WMT.US,D,20080715,000000,14.1832,14.3906,14.0212,14.2492,104945867.66684,0
+WMT.US,D,20080716,000000,14.2394,14.4697,14.0974,14.4306,104247635.66176,0
+WMT.US,D,20080717,000000,14.4361,14.6697,14.0411,14.614,49527179.667331,0
+WMT.US,D,20080718,000000,14.5879,14.713,14.4583,14.6745,81505533.662612,0
+WMT.US,D,20080721,000000,14.7159,14.8543,14.442,14.5212,65629116.669203,0
+WMT.US,D,20080722,000000,14.5212,15.0918,14.4792,14.9638,101934718.34812,0
+WMT.US,D,20080723,000000,14.569,14.9458,14.3629,14.7182,123047212.13969,0
+WMT.US,D,20080724,000000,14.6928,14.724,14.3876,14.4336,70479510.221128,0
+WMT.US,D,20080725,000000,14.4974,14.5928,14.3349,14.3991,64934167.087793,0
+WMT.US,D,20080728,000000,14.3876,14.4921,14.1759,14.1938,60914616.685546,0
+WMT.US,D,20080729,000000,14.2899,14.569,14.2115,14.556,69595426.712183,0
+WMT.US,D,20080730,000000,14.5954,14.9488,14.5954,14.8367,76429497.280008,0
+WMT.US,D,20080731,000000,14.713,15.0419,14.6719,14.852,73465186.212644,0
+WMT.US,D,20080801,000000,14.8862,14.8931,14.5329,14.6322,68263656.232755,0
+WMT.US,D,20080804,000000,14.5879,14.9663,14.5811,14.8061,54536600.351548,0
+WMT.US,D,20080805,000000,14.9536,15.4523,14.9051,15.2875,148302993.57313,0
+WMT.US,D,20080806,000000,15.2523,15.4546,15.1259,15.3946,94016560.577869,0
+WMT.US,D,20080807,000000,14.7941,14.9488,14.411,14.4306,148765548.17264,0
+WMT.US,D,20080808,000000,14.4583,14.8195,14.3928,14.6589,94392608.421416,0
+WMT.US,D,20080811,000000,14.6644,15.1513,14.528,14.8367,95466025.443985,0
+WMT.US,D,20080812,000000,14.8748,15.137,14.797,15.0113,80041707.809111,0
+WMT.US,D,20080813,000000,14.9231,14.9357,14.5,14.6644,89114253.146593,0
+WMT.US,D,20080814,000000,14.5736,14.9231,14.414,14.7211,105830359.55964,0
+WMT.US,D,20080815,000000,14.7338,15.1849,14.7293,15.0419,89059907.387396,0
+WMT.US,D,20080818,000000,15.0758,15.1005,14.8543,14.9051,50824366.481821,0
+WMT.US,D,20080819,000000,14.8217,14.9009,14.6667,14.7456,60535811.483296,0
+WMT.US,D,20080820,000000,14.8263,14.8595,14.614,14.7862,50744341.668205,0
+WMT.US,D,20080821,000000,14.6667,14.8442,14.5638,14.8217,44923063.078061,0
+WMT.US,D,20080822,000000,14.8748,15.0784,14.8748,15.0598,50222764.8537,0
+WMT.US,D,20080825,000000,15.0171,15.0227,14.7709,14.8341,47225135.190195,0
+WMT.US,D,20080826,000000,14.8341,14.9947,14.7052,14.9488,43299313.490101,0
+WMT.US,D,20080827,000000,14.9458,15.1657,14.8165,15.0227,46227155.571539,0
+WMT.US,D,20080828,000000,15.0543,15.2116,14.9536,15.1715,47804377.034233,0
+WMT.US,D,20080829,000000,15.1024,15.1715,14.9638,14.9663,50732240.609559,0
+WMT.US,D,20080902,000000,15.1767,15.4523,15.0758,15.1122,90867300.749916,0
+WMT.US,D,20080903,000000,15.0976,15.2611,14.9888,15.1494,62454475.630702,0
+WMT.US,D,20080904,000000,15.2018,15.4279,15.1259,15.1464,108984148.45674,0
+WMT.US,D,20080905,000000,15.0487,15.4255,14.9536,15.3891,90083802.493235,0
+WMT.US,D,20080908,000000,15.5539,15.7111,15.2656,15.7089,112744098.75666,0
+WMT.US,D,20080909,000000,15.6193,15.7994,15.433,15.4874,100123898.24582,0
+WMT.US,D,20080910,000000,15.5688,15.83,15.5083,15.7134,92982458.946039,0
+WMT.US,D,20080911,000000,15.5871,16.0199,15.5245,16.0049,114369976.23948,0
+WMT.US,D,20080912,000000,15.8887,15.93,15.6027,15.8124,75549574.37357,0
+WMT.US,D,20080915,000000,15.506,15.8356,15.4783,15.6148,101833009.2726,0
+WMT.US,D,20080916,000000,15.4546,16.0078,15.4546,15.7438,130968968.60081,0
+WMT.US,D,20080917,000000,15.6261,15.704,15.0041,15.1093,159459733.62655,0
+WMT.US,D,20080918,000000,15.3383,15.6219,14.9738,15.576,164498969.40325,0
+WMT.US,D,20080919,000000,16.0176,16.1772,15.0624,15.1259,175815049.78562,0
+WMT.US,D,20080922,000000,15.0624,15.1819,14.8862,14.9204,87163213.06354,0
+WMT.US,D,20080923,000000,14.9253,15.1797,14.7784,14.797,87527691.05451,0
+WMT.US,D,20080924,000000,14.9231,15.0449,14.7338,14.9282,67887325.898119,0
+WMT.US,D,20080925,000000,15.0354,15.3203,14.9536,15.2327,84579574.096077,0
+WMT.US,D,20080926,000000,14.969,15.4308,14.969,15.3816,83664692.916944,0
+WMT.US,D,20080929,000000,15.2142,15.4174,14.7625,14.8097,104656323.50871,0
+WMT.US,D,20080930,000000,14.9947,15.2041,14.6293,15.1741,106068680.71338,0
+WMT.US,D,20081001,000000,15.0784,15.2774,14.9458,15.1145,92209385.224781,0
+WMT.US,D,20081002,000000,15.1145,15.1634,14.7537,14.91,83672989.557509,0
+WMT.US,D,20081003,000000,15.0487,15.2581,14.9159,15.1337,122819502.82526,0
+WMT.US,D,20081006,000000,14.8699,15.0888,13.8207,14.6697,156800193.60132,0
+WMT.US,D,20081007,000000,14.8777,14.8777,13.7955,13.8943,136364962.99232,0
+WMT.US,D,20081008,000000,13.6086,14.384,13.3653,13.8207,188644947.73319,0
+WMT.US,D,20081009,000000,13.8513,14.0212,12.6078,13.0211,162546351.05475,0
+WMT.US,D,20081010,000000,12.4225,13.7405,11.9079,12.9087,203609554.10281,0
+WMT.US,D,20081013,000000,13.3471,13.861,12.9719,13.8086,116645322.23782,0
+WMT.US,D,20081014,000000,14.1958,14.2065,13.3578,13.7929,109574613.1806,0
+WMT.US,D,20081015,000000,13.5386,13.5793,12.6378,12.6808,110280064.06131,0
+WMT.US,D,20081016,000000,12.8133,13.9408,12.3459,13.8398,187032586.83503,0
+WMT.US,D,20081017,000000,13.6187,14.0314,12.5938,13.6233,123226526.4312,0
+WMT.US,D,20081020,000000,13.846,13.8561,13.2715,13.7897,112147812.25986,0
+WMT.US,D,20081021,000000,13.7275,14.062,13.5708,13.5988,76742564.962704,0
+WMT.US,D,20081022,000000,13.4484,13.5735,12.9573,13.2429,111315105.28309,0
+WMT.US,D,20081023,000000,13.2689,13.4731,12.6684,13.196,137919489.9804,0
+WMT.US,D,20081024,000000,12.6684,13.4213,12.6658,13.0237,117653861.49634,0
+WMT.US,D,20081027,000000,12.883,13.1774,12.5668,12.585,105564200.75108,0
+WMT.US,D,20081028,000000,12.9058,14.118,12.871,13.9779,165730406.41596,0
+WMT.US,D,20081029,000000,13.9675,14.3906,13.5692,13.9408,135117334.94124,0
+WMT.US,D,20081030,000000,14.1788,14.188,13.6327,13.8717,92064811.196532,0
+WMT.US,D,20081031,000000,13.9352,14.384,13.7493,14.1407,102743996.98755,0
+WMT.US,D,20081103,000000,14.3818,14.4921,14.1287,14.1812,74031712.886962,0
+WMT.US,D,20081104,000000,14.3906,14.5049,14.0776,14.2218,90992450.445,0
+WMT.US,D,20081105,000000,14.1574,14.188,13.6815,13.7141,87568971.60068,0
+WMT.US,D,20081106,000000,14.0818,14.2766,13.4442,13.5526,127060498.60902,0
+WMT.US,D,20081107,000000,13.6464,13.8594,13.5292,13.7803,76723730.176167,0
+WMT.US,D,20081110,000000,13.9626,14.12,13.7705,13.9802,71840576.869183,0
+WMT.US,D,20081111,000000,13.9324,14.0974,13.4585,13.8717,93878606.666964,0
+WMT.US,D,20081112,000000,13.4657,13.861,13.2566,13.3321,111984467.92674,0
+WMT.US,D,20081113,000000,13.4213,13.9219,12.9368,13.917,148961713.67193,0
+WMT.US,D,20081114,000000,13.7832,13.9649,13.3015,13.3553,101186193.7169,0
+WMT.US,D,20081117,000000,13.3699,13.4464,12.9667,13.1259,106448886.08887,0
+WMT.US,D,20081118,000000,13.0947,13.5735,12.9143,13.3578,144664382.40911,0
+WMT.US,D,20081119,000000,13.3015,13.6307,12.8537,12.9221,117517581.0381,0
+WMT.US,D,20081120,000000,12.8224,13.5549,12.7589,12.8355,161145029.42601,0
+WMT.US,D,20081121,000000,13.0237,13.4383,12.7195,13.4077,158451203.5797,0
+WMT.US,D,20081124,000000,13.5047,13.7096,13.2331,13.3699,120010939.53707,0
+WMT.US,D,20081125,000000,13.6187,13.9727,13.5174,13.8538,108031609.98676,0
+WMT.US,D,20081126,000000,13.6327,14.3798,13.606,14.3629,93719533.476338,0
+WMT.US,D,20081128,000000,14.3349,14.442,14.0642,14.1574,35809835.952704,0
+WMT.US,D,20081201,000000,14.0291,14.12,13.4132,13.4314,102399090.7164,0
+WMT.US,D,20081202,000000,13.6233,13.7467,13.2302,13.5415,96550456.548608,0
+WMT.US,D,20081203,000000,13.35,13.8112,13.3015,13.7776,99521743.917741,0
+WMT.US,D,20081204,000000,13.7776,14.2394,13.6815,13.9626,113635695.91455,0
+WMT.US,D,20081205,000000,13.7545,14.8748,13.6815,14.7481,148623657.80977,0
+WMT.US,D,20081208,000000,14.8419,15.0061,14.3176,14.5837,106682963.73511,0
+WMT.US,D,20081209,000000,14.487,14.526,13.9125,14.1407,119999535.49449,0
+WMT.US,D,20081210,000000,14.1788,14.2218,13.7275,13.9985,84057079.185521,0
+WMT.US,D,20081211,000000,13.8086,14.0515,13.707,13.8825,98471660.045295,0
+WMT.US,D,20081212,000000,13.6187,13.9047,13.6187,13.8425,93244211.507671,0
+WMT.US,D,20081215,000000,13.9324,13.9649,13.6842,13.861,65969057.85235,0
+WMT.US,D,20081216,000000,13.9379,14.1812,13.7171,13.9958,90762306.180172,0
+WMT.US,D,20081217,000000,13.9958,14.2092,13.8513,13.9831,87593434.71518,0
+WMT.US,D,20081218,000000,14.0515,14.242,13.8792,14.0385,106266866.63809,0
+WMT.US,D,20081219,000000,14.1072,14.4182,14.0695,14.1228,128025951.83482,0
+WMT.US,D,20081222,000000,14.1228,14.315,14.0567,14.1857,67157037.295149,0
+WMT.US,D,20081223,000000,14.2264,14.2899,13.9779,14.0092,50737457.483103,0
+WMT.US,D,20081224,000000,14.0945,14.1427,14.0033,14.046,18019446.62047,0
+WMT.US,D,20081226,000000,14.1124,14.1228,13.9854,14.0242,25156019.090018,0
+WMT.US,D,20081229,000000,14.0242,14.0362,13.8135,13.9626,39656449.606913,0
+WMT.US,D,20081230,000000,13.9958,14.0362,13.7659,13.9477,55113213.800205,0
+WMT.US,D,20081231,000000,14.0033,14.272,13.877,14.2033,54789822.910411,0
+WMT.US,D,20090102,000000,14.1832,14.5713,14.1323,14.487,63363485.908005,0
+WMT.US,D,20090105,000000,14.4306,14.5306,14.1046,14.3192,63228694.66911,0
+WMT.US,D,20090106,000000,14.3427,14.3906,14.0864,14.1938,75569373.314489,0
+WMT.US,D,20090107,000000,14.059,14.242,13.9506,14.0717,66232465.443321,0
+WMT.US,D,20090108,000000,13.0002,13.1286,12.7466,13.0185,364668463.66284,0
+WMT.US,D,20090109,000000,13.0185,13.2781,12.9853,13.0693,113261171.06647,0
+WMT.US,D,20090112,000000,13.0471,13.2224,12.9621,13.0211,72685857.770126,0
+WMT.US,D,20090113,000000,13.0706,13.353,13.0641,13.2058,98436410.069843,0
+WMT.US,D,20090114,000000,12.9924,13.1745,12.9823,13.0641,80819178.565635,0
+WMT.US,D,20090115,000000,13.0641,13.1334,12.7524,13.0103,110752180.37019,0
+WMT.US,D,20090116,000000,13.1504,13.1878,12.9244,13.0641,85544999.686882,0
+WMT.US,D,20090120,000000,13.026,13.083,12.7798,12.8107,88340055.602072,0
+WMT.US,D,20090121,000000,12.7247,12.7498,12.2935,12.4515,154182241.17779,0
+WMT.US,D,20090122,000000,12.3994,12.5668,12.1043,12.3818,122799829.77711,0
+WMT.US,D,20090123,000000,12.1841,12.3134,12.161,12.2072,76430369.317731,0
+WMT.US,D,20090126,000000,12.3232,12.4117,12.1691,12.3134,74526572.799338,0
+WMT.US,D,20090127,000000,12.402,12.4909,12.2958,12.3616,65038172.938715,0
+WMT.US,D,20090128,000000,12.5437,12.5775,12.2916,12.3459,97325977.502486,0
+WMT.US,D,20090129,000000,12.3036,12.4326,12.1089,12.1258,73789117.520175,0
+WMT.US,D,20090130,000000,12.161,12.2369,11.888,11.9389,81096987.061211,0
+WMT.US,D,20090202,000000,11.9129,11.9129,11.7184,11.7992,82209756.321187,0
+WMT.US,D,20090203,000000,11.9157,12.161,11.7992,12.1131,88973937.978619,0
+WMT.US,D,20090204,000000,11.8802,12.0571,11.7282,11.7611,104568656.08282,0
+WMT.US,D,20090205,000000,11.9513,12.4095,11.949,12.3036,131335556.06331,0
+WMT.US,D,20090206,000000,12.3746,12.688,12.2958,12.5749,111680875.97786,0
+WMT.US,D,20090209,000000,12.557,12.557,12.3567,12.4857,64242982.007247,0
+WMT.US,D,20090210,000000,12.4147,12.4857,11.9939,12.0913,101036227.79346,0
+WMT.US,D,20090211,000000,12.1561,12.2935,12.0988,12.2206,70086752.415352,0
+WMT.US,D,20090212,000000,12.1561,12.2346,11.9157,12.1945,88380771.166055,0
+WMT.US,D,20090213,000000,12.0988,12.1887,11.776,11.789,101244908.87637,0
+WMT.US,D,20090217,000000,12.0431,12.384,11.9838,12.2229,153528519.9431,0
+WMT.US,D,20090218,000000,12.3994,12.6684,12.2935,12.6684,186846262.46565,0
+WMT.US,D,20090219,000000,12.5267,12.8381,12.5267,12.7824,107793227.42192,0
+WMT.US,D,20090220,000000,12.6658,12.8325,12.5489,12.6739,116753264.5407,0
+WMT.US,D,20090223,000000,12.757,12.7798,12.3616,12.384,93200256.507795,0
+WMT.US,D,20090224,000000,12.3596,12.7589,12.3365,12.671,103492976.06095,0
+WMT.US,D,20090225,000000,12.4069,12.6837,12.3036,12.4675,99695961.087368,0
+WMT.US,D,20090226,000000,12.5437,12.5775,12.1968,12.2251,91391048.44706,0
+WMT.US,D,20090227,000000,12.1291,12.6684,12.0555,12.4753,111147726.24023,0
+WMT.US,D,20090302,000000,12.3674,12.5384,12.1509,12.1721,100038367.92646,0
+WMT.US,D,20090303,000000,12.2447,12.3059,11.9079,12.0047,109869586.0806,0
+WMT.US,D,20090304,000000,12.1509,12.4655,11.946,12.2861,125552505.88732,0
+WMT.US,D,20090305,000000,12.757,12.9221,12.4883,12.6046,182407074.61606,0
+WMT.US,D,20090306,000000,12.7061,12.7061,12.1857,12.3916,133302805.60807,0
+WMT.US,D,20090309,000000,12.3036,12.4434,11.9838,12.0375,104631685.37255,0
+WMT.US,D,20090310,000000,12.0613,12.3945,11.976,12.331,128402702.83554,0
+WMT.US,D,20090311,000000,12.3281,12.3674,11.946,12.0249,102879651.05249,0
+WMT.US,D,20090312,000000,12.1291,12.446,11.989,12.3994,99187704.341981,0
+WMT.US,D,20090313,000000,12.331,12.5335,12.2476,12.4629,81192938.845441,0
+WMT.US,D,20090316,000000,12.501,12.5544,12.3281,12.3649,64651755.829744,0
+WMT.US,D,20090317,000000,12.389,12.6684,12.3616,12.6684,73518884.084655,0
+WMT.US,D,20090318,000000,12.402,12.9465,12.402,12.7798,79694953.063636,0
+WMT.US,D,20090319,000000,12.871,12.8986,12.5694,12.6554,81905869.599001,0
+WMT.US,D,20090320,000000,12.7036,12.7664,12.4117,12.5642,103835751.36669,0
+WMT.US,D,20090323,000000,12.7387,13.0432,12.5039,13.0432,77673115.185805,0
+WMT.US,D,20090324,000000,12.9221,13.0732,12.8175,12.943,81449843.000172,0
+WMT.US,D,20090325,000000,12.9901,13.2488,12.8299,13.0947,92533402.507862,0
+WMT.US,D,20090326,000000,13.1911,13.4291,13.1618,13.3676,98867377.866433,0
+WMT.US,D,20090327,000000,13.267,13.4291,13.1852,13.3194,80059845.579579,0
+WMT.US,D,20090330,000000,13.1745,13.2152,12.9872,13.1136,65965846.051451,0
+WMT.US,D,20090331,000000,13.1852,13.2888,12.9368,13.2002,83580403.101943,0
+WMT.US,D,20090401,000000,13.0185,13.4412,12.9771,13.3832,89388291.000192,0
+WMT.US,D,20090402,000000,13.5148,13.8265,13.4786,13.5904,86229085.643452,0
+WMT.US,D,20090403,000000,13.606,13.7578,13.4162,13.6307,65194758.979505,0
+WMT.US,D,20090406,000000,13.5318,13.6187,13.4025,13.5363,61201956.184939,0
+WMT.US,D,20090407,000000,13.4191,13.4341,13.1745,13.2738,56323012.60934,0
+WMT.US,D,20090408,000000,13.3422,13.4341,13.2429,13.3295,68100182.936309,0
+WMT.US,D,20090409,000000,12.6785,13.0078,12.5801,12.8355,166970364.21978,0
+WMT.US,D,20090413,000000,12.871,13.1696,12.8244,13.0553,76338286.433245,0
+WMT.US,D,20090414,000000,12.9719,12.9973,12.8081,12.9521,70788552.405755,0
+WMT.US,D,20090415,000000,12.8612,13.0279,12.8244,12.995,51340210.56948,0
+WMT.US,D,20090416,000000,12.9973,13.0458,12.7362,12.8664,83850357.116929,0
+WMT.US,D,20090417,000000,12.9693,12.9853,12.7036,12.7195,94819599.848821,0
+WMT.US,D,20090420,000000,12.6902,12.7798,12.4629,12.4834,80114879.143174,0
+WMT.US,D,20090421,000000,12.5818,12.6684,12.3968,12.6257,61424298.168612,0
+WMT.US,D,20090422,000000,12.5642,12.727,12.3704,12.4043,80429439.11577,0
+WMT.US,D,20090423,000000,12.4147,12.4603,12.2297,12.3796,64047802.156225,0
+WMT.US,D,20090424,000000,12.3704,12.557,12.0913,12.1291,106244878.39121,0
+WMT.US,D,20090427,000000,12.1014,12.3994,12.0691,12.2916,81265044.696799,0
+WMT.US,D,20090428,000000,12.2323,12.5088,12.1691,12.2818,107119716.45798,0
+WMT.US,D,20090429,000000,12.3769,12.9465,12.2887,12.7824,133587335.54932,0
+WMT.US,D,20090430,000000,12.8811,12.883,12.6499,12.769,90928536.835323,0
+WMT.US,D,20090501,000000,12.7947,12.8007,12.4723,12.6808,62271071.35946,0
+WMT.US,D,20090504,000000,12.7224,13.0103,12.7166,12.8811,83694501.868313,0
+WMT.US,D,20090505,000000,12.8381,13.0185,12.6554,12.7849,77550068.821139,0
+WMT.US,D,20090506,000000,12.8381,12.9446,12.4326,12.5437,102911612.46316,0
+WMT.US,D,20090507,000000,12.885,12.9595,12.5518,12.6401,123307573.73975,0
+WMT.US,D,20090508,000000,12.769,12.769,12.6046,12.7036,73149084.821257,0
+WMT.US,D,20090511,000000,12.6612,12.9283,12.5993,12.827,70991368.72794,0
+WMT.US,D,20090512,000000,12.8908,13.0055,12.8355,12.8957,67901438.170521,0
+WMT.US,D,20090513,000000,12.744,12.744,12.5518,12.6762,75645738.026118,0
+WMT.US,D,20090514,000000,12.6928,12.7622,12.3515,12.4404,103769276.91385,0
+WMT.US,D,20090515,000000,12.4043,12.501,12.1916,12.1998,79015291.777327,0
+WMT.US,D,20090518,000000,12.3649,12.6642,12.3365,12.6476,74303051.72241,0
+WMT.US,D,20090519,000000,12.6476,12.6684,12.5039,12.5065,57706343.85426,0
+WMT.US,D,20090520,000000,12.6078,12.744,12.3769,12.3994,79641961.41935,0
+WMT.US,D,20090521,000000,12.3674,12.5489,12.331,12.4434,62021849.734223,0
+WMT.US,D,20090522,000000,12.5088,12.6098,12.4434,12.4779,44772946.697402,0
+WMT.US,D,20090526,000000,12.4603,12.8355,12.4557,12.6684,68439835.48725,0
+WMT.US,D,20090527,000000,12.7293,12.8765,12.4779,12.4954,68929794.793289,0
+WMT.US,D,20090528,000000,12.5437,12.615,12.3945,12.5544,60803923.165063,0
+WMT.US,D,20090529,000000,12.6427,12.6612,12.4326,12.6026,50640971.422241,0
+WMT.US,D,20090601,000000,12.714,12.8449,12.5619,12.8175,78845459.360744,0
+WMT.US,D,20090602,000000,12.7645,12.883,12.6352,12.6499,68597775.642954,0
+WMT.US,D,20090603,000000,12.6046,12.9165,12.5919,12.8908,77862018.821686,0
+WMT.US,D,20090604,000000,12.8784,12.9221,12.7316,12.8882,60354003.900834,0
+WMT.US,D,20090605,000000,12.9521,13.1116,12.7224,12.94,99948121.234074,0
+WMT.US,D,20090608,000000,12.9195,12.9368,12.769,12.8739,74890884.980325,0
+WMT.US,D,20090609,000000,12.885,12.9621,12.7947,12.8224,56810607.587754,0
+WMT.US,D,20090610,000000,12.8739,12.883,12.5993,12.6837,78185010.539283,0
+WMT.US,D,20090611,000000,12.6808,12.7316,12.4883,12.4954,85178971.065454,0
+WMT.US,D,20090612,000000,12.5039,12.6329,12.4675,12.6277,60532320.261856,0
+WMT.US,D,20090615,000000,12.4404,12.4655,12.2177,12.2789,97017736.732807,0
+WMT.US,D,20090616,000000,12.2916,12.3173,12.175,12.2251,81723036.451054,0
+WMT.US,D,20090617,000000,12.2369,12.386,12.1857,12.3036,76044679.930376,0
+WMT.US,D,20090618,000000,12.3255,12.386,12.2632,12.3333,54640213.171385,0
+WMT.US,D,20090619,000000,12.427,12.427,12.1857,12.205,93682256.934354,0
+WMT.US,D,20090622,000000,12.1857,12.389,12.1665,12.3108,79047369.869103,0
+WMT.US,D,20090623,000000,12.344,12.373,12.2251,12.2499,64086110.404811,0
+WMT.US,D,20090624,000000,12.2887,12.3567,12.1887,12.2916,65835540.89393,0
+WMT.US,D,20090625,000000,12.2733,12.529,12.2424,12.4538,78396393.710903,0
+WMT.US,D,20090626,000000,12.4248,12.43,12.2704,12.3202,81052292.05749,0
+WMT.US,D,20090629,000000,12.3414,12.389,12.2632,12.3538,68376360.96699,0
+WMT.US,D,20090630,000000,12.3796,12.4352,12.2369,12.2733,66454696.887006,0
+WMT.US,D,20090701,000000,12.3014,12.3232,12.205,12.2544,72744348.779049,0
+WMT.US,D,20090702,000000,12.2271,12.2632,12.1014,12.1089,78846632.312889,0
+WMT.US,D,20090706,000000,12.0965,12.2072,12.0532,12.0942,79919109.745524,0
+WMT.US,D,20090707,000000,12.1369,12.175,12.0942,12.1206,59568251.856521,0
+WMT.US,D,20090708,000000,12.1887,12.2887,12.1561,12.2544,74493002.417666,0
+WMT.US,D,20090709,000000,12.3649,12.3769,12.1313,12.1822,59687982.021408,0
+WMT.US,D,20090710,000000,12.1457,12.2229,11.9969,12.0532,62924976.827465,0
+WMT.US,D,20090713,000000,12.059,12.1457,12.0144,12.1177,63233205.314921,0
+WMT.US,D,20090714,000000,12.1258,12.1998,12.046,12.1945,53147607.002557,0
+WMT.US,D,20090715,000000,12.2499,12.3059,12.1509,12.3014,73944352.516611,0
+WMT.US,D,20090716,000000,12.2499,12.3108,12.159,12.2916,74444116.105888,0
+WMT.US,D,20090717,000000,12.316,12.3414,12.1665,12.2861,56883069.623533,0
+WMT.US,D,20090720,000000,12.3281,12.3769,12.2177,12.3704,67519933.950115,0
+WMT.US,D,20090721,000000,12.3916,12.402,12.2763,12.3796,67838473.362453,0
+WMT.US,D,20090722,000000,12.3649,12.5489,12.3281,12.458,59354209.583964,0
+WMT.US,D,20090723,000000,12.4603,12.5384,12.3232,12.3538,105227624.8966,0
+WMT.US,D,20090724,000000,12.3674,12.4629,12.3538,12.3994,51674216.369128,0
+WMT.US,D,20090727,000000,12.4404,12.4404,12.2958,12.4069,56322165.136061,0
+WMT.US,D,20090728,000000,12.3538,12.4117,12.3281,12.3945,46596871.929943,0
+WMT.US,D,20090729,000000,12.3945,12.5593,12.3649,12.5088,65529127.104685,0
+WMT.US,D,20090730,000000,12.5544,12.769,12.5414,12.6642,68530644.091264,0
+WMT.US,D,20090731,000000,12.6808,12.7771,12.6098,12.6378,57868656.480782,0
+WMT.US,D,20090803,000000,12.7247,12.7247,12.5462,12.6277,59985156.509593,0
+WMT.US,D,20090804,000000,12.686,12.7387,12.5414,12.6303,72097278.367261,0
+WMT.US,D,20090805,000000,12.6524,12.6612,12.4603,12.4655,69894683.036903,0
+WMT.US,D,20090806,000000,12.4779,12.5114,12.3515,12.4095,63982884.474947,0
+WMT.US,D,20090807,000000,12.4857,12.5414,12.3994,12.4883,52867814.928225,0
+WMT.US,D,20090810,000000,12.5114,12.5993,12.4176,12.5964,51476985.387129,0
+WMT.US,D,20090811,000000,12.5938,12.757,12.5462,12.6785,64143053.853836,0
+WMT.US,D,20090812,000000,12.6928,12.8811,12.6928,12.7977,71861438.222252,0
+WMT.US,D,20090813,000000,13.1308,13.1745,12.8081,13.1455,126791428.91398,0
+WMT.US,D,20090814,000000,13.1422,13.238,13.0585,13.1214,68035980.694429,0
+WMT.US,D,20090817,000000,12.9973,13.1393,12.9573,13.067,69628533.440004,0
+WMT.US,D,20090818,000000,13.083,13.1361,12.9823,13.0129,48467070.431659,0
+WMT.US,D,20090819,000000,12.94,13.1361,12.9087,13.0914,56559015.493783,0
+WMT.US,D,20090820,000000,13.0732,13.1286,12.9853,13.1025,36687016.853214,0
+WMT.US,D,20090821,000000,13.1673,13.2002,12.9853,13.0129,83254288.629555,0
+WMT.US,D,20090824,000000,13.0527,13.0996,12.9595,13.0615,45859171.006353,0
+WMT.US,D,20090825,000000,13.0947,13.3168,13.0641,13.0914,65445089.075224,0
+WMT.US,D,20090826,000000,13.1097,13.2357,13.0641,13.1243,56407041.427136,0
+WMT.US,D,20090827,000000,13.0862,13.1097,12.9521,12.9823,67890519.275688,0
+WMT.US,D,20090828,000000,13.0129,13.0237,12.8224,12.9553,58387116.681607,0
+WMT.US,D,20090831,000000,12.9267,13.0403,12.8537,12.8882,68053789.915478,0
+WMT.US,D,20090901,000000,12.8739,13.0185,12.8299,12.9143,65579447.365813,0
+WMT.US,D,20090902,000000,12.8687,12.9341,12.8641,12.9013,53051480.196672,0
+WMT.US,D,20090903,000000,12.9595,13.1361,12.9195,13.1097,64298488.436364,0
+WMT.US,D,20090904,000000,13.0996,13.2002,13.0471,13.0947,52372595.760868,0
+WMT.US,D,20090908,000000,13.1048,13.1243,13.0055,13.0237,55761963.805772,0
+WMT.US,D,20090909,000000,13.0527,13.0527,12.8811,12.9491,59530732.740661,0
+WMT.US,D,20090910,000000,12.8986,12.9924,12.8537,12.9283,90226098.169411,0
+WMT.US,D,20090911,000000,12.9195,12.9315,12.8244,12.8507,63498544.285209,0
+WMT.US,D,20090914,000000,12.7622,12.8032,12.7195,12.7645,65233598.434167,0
+WMT.US,D,20090915,000000,12.8007,12.8156,12.6257,12.6499,104157530.21492,0
+WMT.US,D,20090916,000000,12.6642,12.714,12.6046,12.6785,69261737.179739,0
+WMT.US,D,20090917,000000,12.6928,12.7036,12.6303,12.658,70127541.67266,0
+WMT.US,D,20090918,000000,12.6684,12.769,12.6524,12.6951,132005775.39191,0
+WMT.US,D,20090921,000000,12.6762,12.9143,12.6739,12.8986,60264973.148372,0
+WMT.US,D,20090922,000000,12.9283,12.9973,12.9013,12.9195,57392106.289975,0
+WMT.US,D,20090923,000000,12.9315,12.9553,12.769,12.769,55296700.97644,0
+WMT.US,D,20090924,000000,12.8355,12.8811,12.7541,12.8449,47120794.648741,0
+WMT.US,D,20090925,000000,12.769,12.8299,12.5219,12.5335,103870258.26775,0
+WMT.US,D,20090928,000000,12.5668,12.5919,12.4984,12.5414,58381387.025317,0
+WMT.US,D,20090929,000000,12.5801,12.5876,12.4603,12.4723,67486299.086779,0
+WMT.US,D,20090930,000000,12.4857,12.4932,12.3459,12.4378,87167290.761048,0
+WMT.US,D,20091001,000000,12.4326,12.5088,12.3459,12.4147,88477994.160202,0
+WMT.US,D,20091002,000000,12.386,12.501,12.3746,12.4352,59572645.82123,0
+WMT.US,D,20091005,000000,12.4147,12.4629,12.3769,12.43,55899404.933932,0
+WMT.US,D,20091006,000000,12.4723,12.5775,12.4489,12.5365,69353215.164818,0
+WMT.US,D,20091007,000000,12.5489,12.5919,12.4954,12.5384,45861507.698978,0
+WMT.US,D,20091008,000000,12.5489,12.6352,12.5163,12.6026,59051597.142246,0
+WMT.US,D,20091009,000000,12.6202,12.6762,12.5723,12.6612,64608829.465907,0
+WMT.US,D,20091012,000000,12.6762,12.7224,12.5335,12.5694,64519943.029544,0
+WMT.US,D,20091013,000000,12.5876,12.8156,12.5801,12.7541,82265935.201929,0
+WMT.US,D,20091014,000000,12.827,12.8299,12.6928,12.7166,63393172.037154,0
+WMT.US,D,20091015,000000,12.7387,12.9195,12.7195,12.9087,85514036.206702,0
+WMT.US,D,20091016,000000,12.871,13.026,12.8244,12.9771,65278275.014552,0
+WMT.US,D,20091019,000000,13.0103,13.1673,12.9853,13.1478,60736687.214496,0
+WMT.US,D,20091020,000000,13.1696,13.1745,13.0471,13.0996,52262083.403151,0
+WMT.US,D,20091021,000000,13.0914,13.1673,12.7589,12.827,86446665.195777,0
+WMT.US,D,20091022,000000,12.8244,12.8589,12.6762,12.7899,97047293.898638,0
+WMT.US,D,20091023,000000,12.8404,12.8475,12.6642,12.7798,59650723.902753,0
+WMT.US,D,20091026,000000,12.8156,12.8224,12.6235,12.6277,60283448.679931,0
+WMT.US,D,20091027,000000,12.658,12.6951,12.6098,12.6352,61534942.56021,0
+WMT.US,D,20091028,000000,12.6202,12.7622,12.5993,12.6427,67166976.682825,0
+WMT.US,D,20091029,000000,12.7061,12.7876,12.6202,12.769,56791797.365661,0
+WMT.US,D,20091030,000000,12.7664,12.7824,12.5723,12.5876,69521800.935927,0
+WMT.US,D,20091102,000000,12.6202,12.757,12.5896,12.7387,59351369.320265,0
+WMT.US,D,20091103,000000,12.7088,12.8133,12.5462,12.6427,63877960.527977,0
+WMT.US,D,20091104,000000,12.6785,12.8664,12.6329,12.7645,57287489.398538,0
+WMT.US,D,20091105,000000,12.7977,13.0103,12.7928,12.9924,65821284.305425,0
+WMT.US,D,20091106,000000,12.9283,12.9901,12.8449,12.9853,48801377.145735,0
+WMT.US,D,20091109,000000,13.0889,13.1826,13.026,13.1745,60299062.453901,0
+WMT.US,D,20091110,000000,13.1168,13.294,13.1136,13.2536,66387101.681459,0
+WMT.US,D,20091111,000000,13.324,13.4291,13.2204,13.4213,91854478.154844,0
+WMT.US,D,20091112,000000,13.5223,13.6161,13.4562,13.4891,111553610.67014,0
+WMT.US,D,20091113,000000,13.5002,13.5692,13.4442,13.4786,69603714.141083,0
+WMT.US,D,20091116,000000,13.5174,13.5445,13.3806,13.4686,60550688.323981,0
+WMT.US,D,20091117,000000,13.5292,13.6307,13.4533,13.5959,69902875.278584,0
+WMT.US,D,20091118,000000,13.6307,13.7832,13.5823,13.719,52715856.214351,0
+WMT.US,D,20091119,000000,13.6815,13.846,13.621,13.818,68550252.657752,0
+WMT.US,D,20091120,000000,13.8161,13.9021,13.6815,13.7522,59342750.271388,0
+WMT.US,D,20091123,000000,13.8792,13.8972,13.8135,13.8538,47094578.247133,0
+WMT.US,D,20091124,000000,13.8747,13.9148,13.8161,13.8972,41836322.827657,0
+WMT.US,D,20091125,000000,13.8994,13.9578,13.8792,13.9245,35771334.259133,0
+WMT.US,D,20091127,000000,13.7047,13.8943,13.7047,13.8425,29714673.036728,0
+WMT.US,D,20091130,000000,13.8161,13.8594,13.707,13.8207,47079768.958666,0
+WMT.US,D,20091201,000000,13.8972,13.9561,13.8398,13.8717,47392465.104166,0
+WMT.US,D,20091202,000000,13.8513,13.9047,13.803,13.8265,39627503.481596,0
+WMT.US,D,20091203,000000,13.8666,13.877,13.7607,13.7929,45025518.298528,0
+WMT.US,D,20091204,000000,13.861,13.8851,13.6695,13.7434,43878275.913601,0
+WMT.US,D,20091207,000000,13.7171,13.9297,13.7171,13.917,44817942.615546,0
+WMT.US,D,20091208,000000,13.8893,13.8972,13.6965,13.7858,62507464.204432,0
+WMT.US,D,20091209,000000,13.7434,13.7493,13.621,13.6992,50023154.191303,0
+WMT.US,D,20091210,000000,13.7522,13.9021,13.7356,13.8561,39886501.75508,0
+WMT.US,D,20091211,000000,13.8893,13.9352,13.8435,13.846,44992737.049579,0
+WMT.US,D,20091214,000000,13.8288,13.8337,13.6327,13.6992,58704065.546267,0
+WMT.US,D,20091215,000000,13.6718,13.6992,13.5526,13.676,59989535.121529,0
+WMT.US,D,20091216,000000,13.7356,13.7405,13.4611,13.5096,67803895.838619,0
+WMT.US,D,20091217,000000,13.4533,13.4786,13.267,13.3676,61730217.598447,0
+WMT.US,D,20091218,000000,13.4442,13.4442,13.2536,13.3898,102823466.03064,0
+WMT.US,D,20091221,000000,13.4132,13.5666,13.4103,13.5292,52973868.839564,0
+WMT.US,D,20091222,000000,13.5445,13.6187,13.4921,13.5148,47194417.35444,0
+WMT.US,D,20091223,000000,13.5415,13.5823,13.4921,13.5096,34065054.284391,0
+WMT.US,D,20091224,000000,13.5337,13.6161,13.5223,13.5793,17654590.951188,0
+WMT.US,D,20091228,000000,13.6275,13.679,13.5823,13.676,29284991.802831,0
+WMT.US,D,20091229,000000,13.674,13.7327,13.6568,13.7096,28655331.439895,0
+WMT.US,D,20091230,000000,13.6649,13.7705,13.6545,13.7578,26790435.787275,0
+WMT.US,D,20091231,000000,13.7451,13.7753,13.5337,13.5415,38540103.149946,0
+WMT.US,D,20100104,000000,13.6161,13.8513,13.5988,13.7405,81849177.935514,0
+WMT.US,D,20100105,000000,13.7047,13.7304,13.5735,13.6041,61710381.810866,0
+WMT.US,D,20100106,000000,13.5549,13.6382,13.5337,13.5735,49403218.277168,0
+WMT.US,D,20100107,000000,13.6106,13.6187,13.4946,13.5793,42070971.597185,0
+WMT.US,D,20100108,000000,13.5363,13.5634,13.4341,13.5122,44812486.238683,0
+WMT.US,D,20100111,000000,13.5122,13.7929,13.4533,13.7356,55156385.808469,0
+WMT.US,D,20100112,000000,13.6815,13.8717,13.6464,13.8666,59595948.265807,0
+WMT.US,D,20100113,000000,13.8825,13.9854,13.7858,13.9379,52369571.263846,0
+WMT.US,D,20100114,000000,13.8666,13.8943,13.7223,13.7356,54226253.180895,0
+WMT.US,D,20100115,000000,13.7679,13.8207,13.5793,13.6014,75335479.901572,0
+WMT.US,D,20100119,000000,13.6598,13.7467,13.5549,13.6887,57627264.771695,0
+WMT.US,D,20100120,000000,13.6627,13.6669,13.4865,13.6464,52527127.600125,0
+WMT.US,D,20100121,000000,13.6382,13.6992,13.3871,13.4077,63263287.545717,0
+WMT.US,D,20100122,000000,13.4191,13.5471,13.35,13.4132,76626940.130326,0
+WMT.US,D,20100125,000000,13.463,13.4843,13.3725,13.3972,47375015.138092,0
+WMT.US,D,20100126,000000,13.3832,13.6464,13.3608,13.5823,61508056.777534,0
+WMT.US,D,20100127,000000,13.5604,13.6233,13.4533,13.5292,52065451.179449,0
+WMT.US,D,20100128,000000,13.5249,13.5415,13.3041,13.3295,66937360.553521,0
+WMT.US,D,20100129,000000,13.6014,13.719,13.5292,13.5363,95832763.3637,0
+WMT.US,D,20100201,000000,13.5845,13.6252,13.507,13.5497,43488766.75539,0
+WMT.US,D,20100202,000000,13.577,13.6106,13.5122,13.5526,44946512.909295,0
+WMT.US,D,20100203,000000,13.6132,13.8086,13.5904,13.7493,70966303.784593,0
+WMT.US,D,20100204,000000,13.6516,13.7578,13.4191,13.4213,83002297.363387,0
+WMT.US,D,20100205,000000,13.3699,13.5634,13.3676,13.5415,61357317.074139,0
+WMT.US,D,20100208,000000,13.5249,13.5666,13.4077,13.4103,40675051.075319,0
+WMT.US,D,20100209,000000,13.4813,13.5845,13.3832,13.4921,42724665.196872,0
+WMT.US,D,20100210,000000,13.4976,13.5549,13.4191,13.4891,37133801.080429,0
+WMT.US,D,20100211,000000,13.4611,13.5415,13.4054,13.4484,45703272.769964,0
+WMT.US,D,20100212,000000,13.4562,13.4562,13.3422,13.4025,67248395.528572,0
+WMT.US,D,20100216,000000,13.4891,13.6106,13.4025,13.5708,62229207.407773,0
+WMT.US,D,20100217,000000,13.6041,13.7451,13.593,13.6965,61253949.898732,0
+WMT.US,D,20100218,000000,13.4786,13.5549,13.4054,13.5471,116228663.22918,0
+WMT.US,D,20100219,000000,13.4761,13.5754,13.4464,13.5526,59559899.945963,0
+WMT.US,D,20100222,000000,13.5793,13.6627,13.5148,13.6382,47717836.502158,0
+WMT.US,D,20100223,000000,13.6187,13.7021,13.5415,13.5845,55800634.37989,0
+WMT.US,D,20100224,000000,13.6161,13.6695,13.5497,13.6627,41932253.117997,0
+WMT.US,D,20100225,000000,13.5445,13.7522,13.4921,13.719,53322241.767711,0
+WMT.US,D,20100226,000000,13.7376,13.7434,13.5549,13.6992,62964181.678215,0
+WMT.US,D,20100301,000000,13.6916,13.7141,13.5666,13.6568,47859607.11337,0
+WMT.US,D,20100302,000000,13.6516,13.6545,13.5471,13.577,55577300.606832,0
+WMT.US,D,20100303,000000,13.5174,13.6187,13.4657,13.5959,45892983.961901,0
+WMT.US,D,20100304,000000,13.6868,13.7047,13.6187,13.6718,44251630.880102,0
+WMT.US,D,20100305,000000,13.674,13.7252,13.5549,13.7171,44896100.531506,0
+WMT.US,D,20100308,000000,13.6842,13.7522,13.6649,13.719,29825139.336113,0
+WMT.US,D,20100309,000000,13.7115,13.8086,13.6627,13.6965,49669432.35573,0
+WMT.US,D,20100310,000000,13.5988,13.6868,13.5634,13.5875,50113529.847011,0
+WMT.US,D,20100311,000000,13.5904,13.679,13.5634,13.674,42126355.204089,0
+WMT.US,D,20100312,000000,13.7223,13.7434,13.6275,13.6568,41353828.041682,0
+WMT.US,D,20100315,000000,13.7803,14.0717,13.7705,14.0411,96200824.692769,0
+WMT.US,D,20100316,000000,14.1574,14.2564,14.0864,14.1857,72853488.598522,0
+WMT.US,D,20100317,000000,14.2007,14.2218,14.1023,14.1684,49316717.662316,0
+WMT.US,D,20100318,000000,14.16,14.1759,14.0717,14.1734,37386001.144359,0
+WMT.US,D,20100319,000000,14.1958,14.2564,13.9727,14.0212,67821118.583594,0
+WMT.US,D,20100322,000000,14.0138,14.1981,13.9675,14.0919,38971869.290927,0
+WMT.US,D,20100323,000000,14.0945,14.188,14.0896,14.16,36979321.440611,0
+WMT.US,D,20100324,000000,14.1502,14.188,14.0437,14.0818,34333325.63504,0
+WMT.US,D,20100325,000000,14.0945,14.1857,14.0864,14.0896,38651895.929242,0
+WMT.US,D,20100326,000000,14.0896,14.1788,14.0538,14.0642,39260618.175227,0
+WMT.US,D,20100329,000000,14.062,14.1258,14.0437,14.1228,38586385.630786,0
+WMT.US,D,20100330,000000,14.1323,14.2007,14.1023,14.1659,27396369.968998,0
+WMT.US,D,20100331,000000,14.1407,14.1629,14.062,14.0864,39337993.099571,0
+WMT.US,D,20100401,000000,14.1258,14.1502,13.9779,14.059,46526120.193495,0
+WMT.US,D,20100405,000000,14.1124,14.12,13.9906,14.059,42421714.994063,0
+WMT.US,D,20100406,000000,14.046,14.0945,14.0092,14.0695,37760077.691366,0
+WMT.US,D,20100407,000000,14.062,14.1629,13.9701,14.0066,51051999.03237,0
+WMT.US,D,20100408,000000,14.0092,14.1124,13.9756,14.0314,43410160.538351,0
+WMT.US,D,20100409,000000,14.0314,14.0314,13.8425,13.9535,49471071.409361,0
+WMT.US,D,20100412,000000,13.9535,13.96,13.8288,13.9408,47182122.85081,0
+WMT.US,D,20100413,000000,13.9125,13.988,13.8486,13.8639,50721714.745809,0
+WMT.US,D,20100414,000000,13.8425,13.9125,13.7679,13.8435,57967021.721523,0
+WMT.US,D,20100415,000000,13.719,13.7731,13.6627,13.7141,69664111.964879,0
+WMT.US,D,20100416,000000,13.7141,13.8313,13.6402,13.7096,75913591.781239,0
+WMT.US,D,20100419,000000,13.6815,13.803,13.6815,13.7803,44646267.865753,0
+WMT.US,D,20100420,000000,13.806,13.8893,13.7776,13.8135,35885844.479916,0
+WMT.US,D,20100421,000000,13.7929,13.8265,13.7275,13.8007,44958196.372414,0
+WMT.US,D,20100422,000000,13.7753,13.846,13.719,13.806,43104367.001286,0
+WMT.US,D,20100423,000000,13.8007,13.8366,13.6627,13.8161,65501277.167634,0
+WMT.US,D,20100426,000000,13.8086,13.8594,13.6842,13.6916,0,0
+WMT.US,D,20100427,000000,13.5793,13.7881,13.5634,13.6916,75677112.960717,0
+WMT.US,D,20100428,000000,13.6887,13.707,13.5604,13.5823,58798442.1356,0
+WMT.US,D,20100429,000000,13.5959,13.7405,13.5692,13.606,52572080.530495,0
+WMT.US,D,20100430,000000,13.6353,13.719,13.5904,13.5904,64252586.704392,0
+WMT.US,D,20100503,000000,13.6516,13.6695,13.5471,13.6161,48550448.291717,0
+WMT.US,D,20100504,000000,13.577,13.8265,13.5692,13.6868,73664010.812868,0
+WMT.US,D,20100505,000000,13.7096,13.9219,13.6353,13.877,65484650.110395,0
+WMT.US,D,20100506,000000,13.7705,13.8792,13.0553,13.4865,94988802.801556,0
+WMT.US,D,20100507,000000,13.4383,13.5845,13.1243,13.2764,114242815.33064,0
+WMT.US,D,20100510,000000,13.4464,13.4891,13.1308,13.3217,106689261.44414,0
+WMT.US,D,20100511,000000,13.2644,13.3699,13.2181,13.2917,77420463.750237,0
+WMT.US,D,20100512,000000,13.3015,13.3168,13.208,13.2966,53585047.529829,0
+WMT.US,D,20100513,000000,13.3168,13.4213,13.267,13.2764,49169788.518112,0
+WMT.US,D,20100514,000000,13.2781,13.353,13.1797,13.2058,73602409.331373,0
+WMT.US,D,20100517,000000,13.2781,13.4077,13.1852,13.3608,66881461.093318,0
+WMT.US,D,20100518,000000,13.5096,13.7955,13.4786,13.6086,127128330.24732,0
+WMT.US,D,20100519,000000,13.5634,13.621,13.3751,13.4383,80548033.175175,0
+WMT.US,D,20100520,000000,13.2689,13.4191,12.9973,12.9973,107491090.91628,0
+WMT.US,D,20100521,000000,12.8537,13.0156,12.7977,13.0156,96890225.780658,0
+WMT.US,D,20100524,000000,12.9573,13.0585,12.8957,12.9221,53510893.618055,0
+WMT.US,D,20100525,000000,12.6977,12.7947,12.6684,12.7387,94967674.310171,0
+WMT.US,D,20100526,000000,12.7589,12.8198,12.671,12.6739,75269115.988725,0
+WMT.US,D,20100527,000000,12.8007,12.8537,12.7498,12.8449,55094084.240354,0
+WMT.US,D,20100528,000000,12.8589,12.9035,12.7947,12.8107,55331416.675263,0
+WMT.US,D,20100601,000000,12.871,13.0501,12.8007,12.9013,63358692.771099,0
+WMT.US,D,20100602,000000,12.9798,13.1097,12.9267,13.1048,53933067.34411,0
+WMT.US,D,20100603,000000,13.1067,13.196,13.0432,13.1048,41478117.981268,0
+WMT.US,D,20100604,000000,13.026,13.0996,12.7247,12.769,94505052.158444,0
+WMT.US,D,20100607,000000,12.7849,13.0156,12.7498,12.8566,76966024.628529,0
+WMT.US,D,20100608,000000,12.8687,12.9165,12.8032,12.8664,80182465.137053,0
+WMT.US,D,20100609,000000,12.912,13.0129,12.8175,12.9195,65245401.648945,0
+WMT.US,D,20100610,000000,12.9745,13.0947,12.9368,12.9771,62465170.374999,0
+WMT.US,D,20100611,000000,12.9165,12.9901,12.8081,12.885,55363396.509267,0
+WMT.US,D,20100614,000000,12.9491,13.038,12.8938,12.9823,54847110.261634,0
+WMT.US,D,20100615,000000,12.9719,13.0862,12.9368,13.083,56478898.563508,0
+WMT.US,D,20100616,000000,13.0471,13.0693,12.9013,12.9165,62748938.818515,0
+WMT.US,D,20100617,000000,12.9341,13.0458,12.912,13.026,49996044.258088,0
+WMT.US,D,20100618,000000,13.026,13.1527,13.026,13.0615,100352381.34021,0
+WMT.US,D,20100621,000000,13.1025,13.1455,12.8475,12.9267,57832915.216471,0
+WMT.US,D,20100622,000000,12.94,13.0403,12.8198,12.8404,53906970.694164,0
+WMT.US,D,20100623,000000,12.8612,12.9315,12.769,12.8739,62933589.735231,0
+WMT.US,D,20100624,000000,12.8537,12.8784,12.6554,12.6762,58487293.550002,0
+WMT.US,D,20100625,000000,12.6554,12.7195,12.3649,12.3649,178857724.49615,0
+WMT.US,D,20100628,000000,12.43,12.6098,12.4176,12.5593,57926468.896973,0
+WMT.US,D,20100629,000000,12.458,12.4804,12.2704,12.389,80322390.344496,0
+WMT.US,D,20100630,000000,12.4046,12.4075,12.1627,12.1792,72577215.380622,0
+WMT.US,D,20100701,000000,12.1857,12.2645,12.1043,12.2476,71486790.55195,0
+WMT.US,D,20100702,000000,12.2733,12.2733,12.1206,12.161,53599608.103316,0
+WMT.US,D,20100706,000000,12.501,12.5267,12.2271,12.3059,71915369.456473,0
+WMT.US,D,20100707,000000,12.3281,12.4069,12.2027,12.3945,63828880.771212,0
+WMT.US,D,20100708,000000,12.4954,12.4954,12.3616,12.4603,49921822.794093,0
+WMT.US,D,20100709,000000,12.4779,12.5544,12.4538,12.5241,45811967.358909,0
+WMT.US,D,20100712,000000,12.6121,12.7524,12.5876,12.6977,53058223.136228,0
+WMT.US,D,20100713,000000,12.757,12.8426,12.6928,12.8052,52085683.06867,0
+WMT.US,D,20100714,000000,12.6977,12.7589,12.6785,12.757,42261527.191848,0
+WMT.US,D,20100715,000000,12.7541,12.7798,12.6452,12.7716,48367664.272655,0
+WMT.US,D,20100716,000000,12.7061,12.7524,12.5462,12.585,62839520.20143,0
+WMT.US,D,20100719,000000,12.5964,12.6202,12.4378,12.5462,46943414.8071,0
+WMT.US,D,20100720,000000,12.4804,12.9283,12.4804,12.8908,64255325.639768,0
+WMT.US,D,20100721,000000,12.9221,12.9221,12.6951,12.757,48513076.562514,0
+WMT.US,D,20100722,000000,12.8081,12.9446,12.7977,12.885,47293869.571775,0
+WMT.US,D,20100723,000000,12.8986,13.1259,12.8957,13.0914,51492571.526105,0
+WMT.US,D,20100726,000000,13.0914,13.0914,12.8986,12.9553,55698455.509401,0
+WMT.US,D,20100727,000000,12.8426,12.9973,12.8355,12.912,48518649.620482,0
+WMT.US,D,20100728,000000,12.871,13.0211,12.871,12.9553,36811850.281097,0
+WMT.US,D,20100729,000000,12.9798,13.1198,12.871,12.9368,38009913.427672,0
+WMT.US,D,20100730,000000,12.8224,12.9853,12.7947,12.9693,53485386.514734,0
+WMT.US,D,20100802,000000,13.0615,13.0996,12.9087,13.026,54574804.201251,0
+WMT.US,D,20100803,000000,12.9853,13.0862,12.9283,12.995,42107501.994223,0
+WMT.US,D,20100804,000000,12.9315,13.1025,12.9244,13.0732,31772534.669961,0
+WMT.US,D,20100805,000000,13.083,13.0914,12.9771,13.0788,29360419.995081,0
+WMT.US,D,20100806,000000,13.0279,13.1214,12.9491,13.1214,32632253.322177,0
+WMT.US,D,20100809,000000,13.1308,13.2617,13.1243,13.1911,32616998.803182,0
+WMT.US,D,20100810,000000,13.1527,13.2966,13.0973,13.2302,34913233.789589,0
+WMT.US,D,20100811,000000,13.0527,13.0788,12.9165,12.9267,44614518.323403,0
+WMT.US,D,20100812,000000,12.8107,12.8664,12.671,12.7771,50507491.310484,0
+WMT.US,D,20100813,000000,12.7524,12.8566,12.6684,12.769,39844561.03951,0
+WMT.US,D,20100816,000000,12.7117,12.8133,12.6837,12.7716,38078150.379286,0
+WMT.US,D,20100817,000000,12.8687,13.0788,12.8355,12.9267,64395177.153879,0
+WMT.US,D,20100818,000000,12.8739,13.0022,12.8244,12.885,62138979.138722,0
+WMT.US,D,20100819,000000,12.8449,12.912,12.6684,12.6837,61624381.696534,0
+WMT.US,D,20100820,000000,12.6808,12.7876,12.6762,12.7247,46183879.164389,0
+WMT.US,D,20100823,000000,12.8133,13.0471,12.7664,12.9573,57831502.761011,0
+WMT.US,D,20100824,000000,12.8381,13.1048,12.8198,12.9973,65750385.182323,0
+WMT.US,D,20100825,000000,12.9595,13.1214,12.9446,13.0615,58602313.482976,0
+WMT.US,D,20100826,000000,13.0788,13.0788,12.8589,12.9143,46944489.501473,0
+WMT.US,D,20100827,000000,12.9267,12.9853,12.8507,12.9221,47100301.762315,0
+WMT.US,D,20100830,000000,12.9143,12.9853,12.8032,12.8081,33558145.512807,0
+WMT.US,D,20100831,000000,12.7984,12.9462,12.6973,12.7033,100090459.89803,0
+WMT.US,D,20100901,000000,12.7928,13.0302,12.7849,12.9719,53012422.732579,0
+WMT.US,D,20100902,000000,12.9521,13.1259,12.9521,13.1136,44221659.189298,0
+WMT.US,D,20100903,000000,13.1393,13.1983,13.0615,13.1852,37941384.773304,0
+WMT.US,D,20100907,000000,13.2152,13.3168,13.1334,13.1393,41772765.402401,0
+WMT.US,D,20100908,000000,13.1478,13.1696,13.0527,13.1308,35314764.17201,0
+WMT.US,D,20100909,000000,13.1911,13.2002,13.1334,13.1527,28771290.962806,0
+WMT.US,D,20100910,000000,13.1598,13.1934,13.1048,13.1673,32205433.845867,0
+WMT.US,D,20100913,000000,13.238,13.294,13.1774,13.2276,31053861.977892,0
+WMT.US,D,20100914,000000,13.2152,13.4364,13.2129,13.3422,44209389.250108,0
+WMT.US,D,20100915,000000,13.294,13.4533,13.2781,13.392,40243459.955992,0
+WMT.US,D,20100916,000000,13.3422,13.5002,13.3142,13.4657,42399867.992726,0
+WMT.US,D,20100917,000000,13.4708,13.5122,13.3972,13.4314,82094226.676028,0
+WMT.US,D,20100920,000000,13.4533,13.5988,13.4507,13.5666,36548215.469029,0
+WMT.US,D,20100921,000000,13.5363,13.6718,13.5096,13.5735,37196360.575192,0
+WMT.US,D,20100922,000000,13.5604,13.6815,13.5415,13.6353,39104409.812747,0
+WMT.US,D,20100923,000000,13.6132,13.6627,13.5634,13.593,28771349.303358,0
+WMT.US,D,20100924,000000,13.674,13.7803,13.6402,13.7021,38554402.726225,0
+WMT.US,D,20100927,000000,13.6545,13.6842,13.5471,13.5497,34171065.207959,0
+WMT.US,D,20100928,000000,13.5634,13.679,13.4412,13.6353,43996989.724665,0
+WMT.US,D,20100929,000000,13.6307,13.6327,13.4562,13.5174,38932222.280206,0
+WMT.US,D,20100930,000000,13.5823,13.679,13.463,13.5604,42914965.935438,0
+WMT.US,D,20101001,000000,13.5634,13.5845,13.4786,13.5197,32480395.93663,0
+WMT.US,D,20101004,000000,13.5148,13.606,13.463,13.5735,28112687.545111,0
+WMT.US,D,20101005,000000,13.6669,13.7451,13.6382,13.6815,40266439.992254,0
+WMT.US,D,20101006,000000,13.6627,13.8425,13.6568,13.8239,41031996.994009,0
+WMT.US,D,20101007,000000,13.8486,13.8893,13.6916,13.7731,30666394.738989,0
+WMT.US,D,20101008,000000,13.7705,13.8313,13.6868,13.7858,34707242.513168,0
+WMT.US,D,20101011,000000,13.8135,13.8688,13.7897,13.8366,27775227.37069,0
+WMT.US,D,20101012,000000,13.7955,13.7955,13.6187,13.6627,59327879.571811,0
+WMT.US,D,20101013,000000,13.7275,13.8135,13.6132,13.6353,53725663.612229,0
+WMT.US,D,20101014,000000,13.6493,13.6493,13.4103,13.4921,61267752.045044,0
+WMT.US,D,20101015,000000,13.5197,13.5754,13.4341,13.5174,49568543.118494,0
+WMT.US,D,20101018,000000,13.4921,13.6568,13.4921,13.621,36429016.510221,0
+WMT.US,D,20101019,000000,13.5415,13.621,13.4611,13.5096,40356474.816318,0
+WMT.US,D,20101020,000000,13.5025,13.6402,13.4921,13.5471,38451459.287456,0
+WMT.US,D,20101021,000000,13.6041,13.7679,13.577,13.6887,37792143.50092,0
+WMT.US,D,20101022,000000,13.6718,13.707,13.6464,13.6965,22872308.898896,0
+WMT.US,D,20101025,000000,13.7275,13.7832,13.6568,13.6695,31422150.52806,0
+WMT.US,D,20101026,000000,13.6402,13.8666,13.6382,13.8239,40627018.377928,0
+WMT.US,D,20101027,000000,13.7434,13.8425,13.5692,13.6493,51389072.316813,0
+WMT.US,D,20101028,000000,13.7252,13.7405,13.577,13.7021,32299202.46524,0
+WMT.US,D,20101029,000000,13.6926,13.831,13.5825,13.7243,31704610.914994,0
+WMT.US,D,20101101,000000,13.6936,13.8086,13.6868,13.7607,32401215.525739,0
+WMT.US,D,20101102,000000,13.8207,13.9324,13.806,13.8825,34926587.634817,0
+WMT.US,D,20101103,000000,13.877,13.9219,13.7376,13.9125,36277082.360794,0
+WMT.US,D,20101104,000000,13.9352,14.062,13.9219,14.0261,52283531.232297,0
+WMT.US,D,20101105,000000,14.0489,14.118,13.9095,13.9854,40500364.11072,0
+WMT.US,D,20101108,000000,13.9561,13.9561,13.8112,13.9125,39232393.630419,0
+WMT.US,D,20101109,000000,13.9561,13.988,13.8919,13.9477,39652795.64604,0
+WMT.US,D,20101110,000000,13.8747,13.8747,13.7047,13.8112,44349253.046444,0
+WMT.US,D,20101111,000000,13.8135,13.8135,13.6718,13.7679,49588575.421617,0
+WMT.US,D,20101112,000000,13.6936,13.7679,13.6464,13.7141,42143227.905758,0
+WMT.US,D,20101115,000000,13.7171,13.7705,13.6493,13.6695,45221407.44784,0
+WMT.US,D,20101116,000000,13.8265,14.0242,13.7434,13.7467,93032711.654949,0
+WMT.US,D,20101117,000000,13.7705,13.7929,13.5708,13.6233,57247934.504481,0
+WMT.US,D,20101118,000000,13.7171,13.8486,13.6568,13.676,45727828.001122,0
+WMT.US,D,20101119,000000,13.707,13.7955,13.6695,13.7803,40679420.475584,0
+WMT.US,D,20101122,000000,13.7327,13.8337,13.6627,13.7776,37249769.815006,0
+WMT.US,D,20101123,000000,13.7327,13.7467,13.5708,13.5988,54669696.643884,0
+WMT.US,D,20101124,000000,13.6161,13.7275,13.6161,13.6842,40700763.905846,0
+WMT.US,D,20101126,000000,13.6086,13.6649,13.5735,13.6161,16399240.453387,0
+WMT.US,D,20101129,000000,13.593,13.6627,13.5363,13.6432,42410010.037058,0
+WMT.US,D,20101130,000000,13.6219,13.7891,13.58,13.7034,69293093.691003,0
+WMT.US,D,20101201,000000,13.7955,13.8972,13.7803,13.8594,70580746.43112,0
+WMT.US,D,20101202,000000,13.861,13.9095,13.7776,13.8717,62261512.720646,0
+WMT.US,D,20101203,000000,13.8435,13.8747,13.7607,13.8398,39850966.217975,0
+WMT.US,D,20101206,000000,13.9047,13.9196,13.8007,13.806,34070940.539003,0
+WMT.US,D,20101207,000000,13.818,14.0212,13.818,13.9578,62702499.739354,0
+WMT.US,D,20101208,000000,13.8994,13.9219,13.7955,13.806,49255877.678549,0
+WMT.US,D,20101209,000000,13.8639,13.877,13.763,13.7679,42349314.369394,0
+WMT.US,D,20101210,000000,13.7607,13.7832,13.7171,13.7522,47552560.789723,0
+WMT.US,D,20101213,000000,13.7607,13.7832,13.6815,13.7356,44698961.666169,0
+WMT.US,D,20101214,000000,13.707,13.8288,13.6868,13.7955,42411597.514176,0
+WMT.US,D,20101215,000000,13.7679,13.7679,13.6916,13.7405,41486479.103494,0
+WMT.US,D,20101216,000000,13.7047,13.8425,13.6815,13.8425,48685380.776157,0
+WMT.US,D,20101217,000000,13.8538,13.8717,13.7776,13.7858,83071541.457156,0
+WMT.US,D,20101220,000000,13.8239,13.8239,13.5823,13.6233,53558803.493226,0
+WMT.US,D,20101221,000000,13.621,13.6464,13.5904,13.593,32726955.390377,0
+WMT.US,D,20101222,000000,13.577,13.593,13.4686,13.507,45204046.527873,0
+WMT.US,D,20101223,000000,13.4708,13.6041,13.463,13.5793,35765371.240636,0
+WMT.US,D,20101227,000000,13.5708,13.6132,13.4865,13.5735,23191818.606723,0
+WMT.US,D,20101228,000000,13.5875,13.6649,13.5578,13.6161,26795431.580835,0
+WMT.US,D,20101229,000000,13.5738,13.7464,13.5738,13.7008,30109199.482387,0
+WMT.US,D,20101230,000000,13.6832,13.7291,13.6412,13.6982,24877842.1278,0
+WMT.US,D,20101231,000000,13.6734,13.7451,13.6265,13.664,27998733.094845,0
+WMT.US,D,20110103,000000,13.7376,13.8851,13.719,13.8239,56327612.301259,0
+WMT.US,D,20110104,000000,13.8366,13.9047,13.7522,13.877,47965863.681364,0
+WMT.US,D,20110105,000000,13.8717,13.9535,13.763,13.7858,56106360.364735,0
+WMT.US,D,20110106,000000,13.7607,13.7776,13.6252,13.6718,61514001.372701,0
+WMT.US,D,20110107,000000,13.6545,13.7223,13.621,13.7021,31451093.582817,0
+WMT.US,D,20110110,000000,13.593,13.7096,13.5666,13.6132,41357018.348698,0
+WMT.US,D,20110111,000000,13.6695,13.8135,13.6132,13.7545,47452737.035191,0
+WMT.US,D,20110112,000000,13.8135,14.0164,13.7679,13.8972,53489009.770049,0
+WMT.US,D,20110113,000000,13.8594,14.0261,13.8561,13.8825,50777629.558789,0
+WMT.US,D,20110114,000000,13.8666,13.9324,13.7881,13.8874,36648975.742944,0
+WMT.US,D,20110118,000000,13.9626,14.0362,13.8717,13.9701,41510871.595219,0
+WMT.US,D,20110119,000000,13.946,13.9727,13.861,13.9437,39053656.603313,0
+WMT.US,D,20110120,000000,13.9649,14.2564,13.9649,14.1857,77407871.402732,0
+WMT.US,D,20110121,000000,14.2264,14.2492,14.0314,14.12,51122882.802695,0
+WMT.US,D,20110124,000000,14.0339,14.2007,14.0115,14.2007,43428927.772667,0
+WMT.US,D,20110125,000000,14.2189,14.5156,14.1375,14.5075,80834902.879599,0
+WMT.US,D,20110126,000000,14.5404,14.6322,14.442,14.5237,52142798.468795,0
+WMT.US,D,20110127,000000,14.5583,14.6423,14.4475,14.5857,40152181.557006,0
+WMT.US,D,20110128,000000,14.6166,14.6697,14.315,14.3658,57577573.974418,0
+WMT.US,D,20110131,000000,14.303,14.3303,14.1124,14.2079,61895834.14253,0
+WMT.US,D,20110201,000000,14.2824,14.3349,14.1659,14.272,50705308.768556,0
+WMT.US,D,20110202,000000,14.229,14.2336,14.0997,14.1525,55408367.862969,0
+WMT.US,D,20110203,000000,14.1525,14.1981,14.0339,14.1684,44534594.838116,0
+WMT.US,D,20110204,000000,14.1981,14.2137,14.1046,14.1958,28046498.653919,0
+WMT.US,D,20110207,000000,14.1958,14.2492,14.145,14.2065,26523923.864844,0
+WMT.US,D,20110208,000000,14.2137,14.3072,14.1759,14.2844,34808899.389244,0
+WMT.US,D,20110209,000000,14.2616,14.3739,14.2137,14.3739,33868747.539552,0
+WMT.US,D,20110210,000000,14.2264,14.229,14.0115,14.0841,62141420.230228,0
+WMT.US,D,20110211,000000,14.0695,14.1574,14.0138,14.1102,37822198.096717,0
+WMT.US,D,20110214,000000,14.0014,14.0138,13.8513,13.8851,64129632.456388,0
+WMT.US,D,20110215,000000,13.8792,13.9477,13.8112,13.9219,44708667.691637,0
+WMT.US,D,20110216,000000,13.9095,13.9854,13.7897,13.8207,60770380.418388,0
+WMT.US,D,20110217,000000,13.8135,13.9095,13.7705,13.8717,33672413.159718,0
+WMT.US,D,20110218,000000,13.8538,14.0799,13.8086,14.0314,78730645.15498,0
+WMT.US,D,20110222,000000,13.6327,13.6842,13.4162,13.5988,113163014.62349,0
+WMT.US,D,20110223,000000,13.5445,13.5793,13.4025,13.4364,79407159.12205,0
+WMT.US,D,20110224,000000,13.4611,13.4708,13.1455,13.1983,92827303.784045,0
+WMT.US,D,20110225,000000,13.1983,13.2181,13.0527,13.1116,80205135.047226,0
+WMT.US,D,20110228,000000,13.1116,13.2849,13.0944,13.1699,70658468.328219,0
+WMT.US,D,20110301,000000,13.2152,13.3262,13.1618,13.1934,69632463.750855,0
+WMT.US,D,20110302,000000,13.2429,13.2689,13.1048,13.1673,43989773.919583,0
+WMT.US,D,20110303,000000,13.2224,13.2429,13.0996,13.1774,49370919.10541,0
+WMT.US,D,20110304,000000,13.2764,13.2992,13.1067,13.1934,62071061.524866,0
+WMT.US,D,20110307,000000,13.241,13.2488,13.1116,13.1797,51430506.390748,0
+WMT.US,D,20110308,000000,13.2002,13.312,13.1774,13.2865,46985512.120994,0
+WMT.US,D,20110309,000000,13.2429,13.3871,13.2302,13.3451,44900261.13401,0
+WMT.US,D,20110310,000000,13.2644,13.6516,13.241,13.3396,72269134.279819,0
+WMT.US,D,20110311,000000,13.337,13.4162,13.211,13.324,57373121.046227,0
+WMT.US,D,20110314,000000,13.2644,13.3064,13.1911,13.2566,40342509.930573,0
+WMT.US,D,20110315,000000,13.1168,13.2644,13.0185,13.1911,54720701.638855,0
+WMT.US,D,20110316,000000,13.0527,13.1422,12.9143,13.0185,64957819.57568,0
+WMT.US,D,20110317,000000,13.1097,13.1426,12.9299,13.0149,42972363.826655,0
+WMT.US,D,20110318,000000,13.0804,13.1478,12.9853,13.0527,46486377.995562,0
+WMT.US,D,20110321,000000,13.1067,13.1745,13.0947,13.1546,34430474.935859,0
+WMT.US,D,20110322,000000,13.1673,13.211,13.1214,13.1745,33294286.5502,0
+WMT.US,D,20110323,000000,13.1361,13.1455,13.0185,13.083,53409371.846411,0
+WMT.US,D,20110324,000000,13.1308,13.4162,13.1168,13.324,59498329.17002,0
+WMT.US,D,20110325,000000,13.3168,13.3451,13.2455,13.2644,30065330.458057,0
+WMT.US,D,20110328,000000,13.2536,13.3015,13.1774,13.2224,32977202.581102,0
+WMT.US,D,20110329,000000,13.1878,13.2715,13.1852,13.241,34380670.528027,0
+WMT.US,D,20110330,000000,13.3093,13.3624,13.196,13.267,33802223.957829,0
+WMT.US,D,20110331,000000,13.2142,13.2552,13.1481,13.1888,43081414.600021,0
+WMT.US,D,20110401,000000,13.238,13.267,13.1546,13.208,31261714.010856,0
+WMT.US,D,20110404,000000,13.2536,13.3855,13.1911,13.3396,36351512.622552,0
+WMT.US,D,20110405,000000,13.3442,13.4757,13.3442,13.3618,35013386.09354,0
+WMT.US,D,20110406,000000,13.3451,13.4813,13.3451,13.4236,32982268.997436,0
+WMT.US,D,20110407,000000,13.3888,13.4891,13.3644,13.4285,48077020.855704,0
+WMT.US,D,20110408,000000,13.4314,13.4657,13.2429,13.312,38337044.253886,0
+WMT.US,D,20110411,000000,13.312,13.4077,13.2764,13.3832,29444074.205122,0
+WMT.US,D,20110412,000000,13.3491,13.6194,13.3442,13.561,52954782.26749,0
+WMT.US,D,20110413,000000,13.6106,13.6718,13.5549,13.5875,33953344.410089,0
+WMT.US,D,20110414,000000,13.5497,13.6161,13.4843,13.5549,29316725.992406,0
+WMT.US,D,20110415,000000,13.5549,13.6041,13.5047,13.5692,34414145.722488,0
+WMT.US,D,20110418,000000,13.4484,13.593,13.4054,13.507,37496811.34594,0
+WMT.US,D,20110419,000000,13.4946,13.5471,13.4533,13.5174,24281162.599912,0
+WMT.US,D,20110420,000000,13.6187,13.6695,13.5904,13.6041,29177000.371061,0
+WMT.US,D,20110421,000000,13.6353,13.6649,13.5337,13.5754,23148106.180715,0
+WMT.US,D,20110425,000000,13.5793,13.5959,13.4865,13.5223,22907887.423773,0
+WMT.US,D,20110426,000000,13.5275,13.7395,13.5002,13.6608,47207808.046337,0
+WMT.US,D,20110427,000000,13.6627,13.8366,13.6516,13.7881,38265162.55307,0
+WMT.US,D,20110428,000000,13.7545,13.8851,13.7522,13.8561,38716073.606681,0
+WMT.US,D,20110429,000000,13.7867,13.9763,13.7662,13.9301,38684112.196007,0
+WMT.US,D,20110502,000000,13.9561,13.9561,13.8513,13.946,32250270.095135,0
+WMT.US,D,20110503,000000,13.9565,14.1294,13.9252,14.0528,43908183.122739,0
+WMT.US,D,20110504,000000,14.0147,14.1343,13.9861,14.03,32177565.485483,0
+WMT.US,D,20110505,000000,13.9734,14.0854,13.9072,13.9541,43240150.029556,0
+WMT.US,D,20110506,000000,14.0124,14.073,13.8997,13.9412,31788338.818364,0
+WMT.US,D,20110509,000000,13.9278,14.0274,13.8591,13.9603,25904878.411764,0
+WMT.US,D,20110510,000000,13.9734,14.0854,13.9603,14.0711,34572263.9704,0
+WMT.US,D,20110511,000000,14.0551,14.1828,14.0369,14.0711,36967773.081927,0
+WMT.US,D,20110512,000000,14.0854,14.2394,14.0043,14.2115,35045752.817519,0
+WMT.US,D,20110513,000000,14.203,14.2902,14.114,14.2115,35125731.572802,0
+WMT.US,D,20110516,000000,14.1906,14.4026,14.1492,14.299,55571758.254422,0
+WMT.US,D,20110517,000000,14.1707,14.3563,14.0883,14.1652,57205152.456743,0
+WMT.US,D,20110518,000000,14.1541,14.1652,14.0147,14.073,44759463.888848,0
+WMT.US,D,20110519,000000,14.0854,14.1808,14.0369,14.1492,30143497.585682,0
+WMT.US,D,20110520,000000,14.1541,14.203,14.073,14.1017,34512065.732703,0
+WMT.US,D,20110523,000000,14.0248,14.1541,14.0248,14.0831,28771134.364483,0
+WMT.US,D,20110524,000000,14.0789,14.1059,13.9278,13.9708,47977719.095583,0
+WMT.US,D,20110525,000000,13.9513,13.9513,13.8232,13.9151,39972934.817715,0
+WMT.US,D,20110526,000000,13.9072,13.9513,13.8203,13.9301,22654222.70494,0
+WMT.US,D,20110527,000000,13.9633,14.0502,13.9301,13.9513,20838790.628504,0
+WMT.US,D,20110531,000000,14.0043,14.0831,13.9783,14.0831,34851497.203659,0
+WMT.US,D,20110601,000000,14.0222,14.0711,13.8363,13.8486,43764069.677798,0
+WMT.US,D,20110602,000000,13.8262,13.8262,13.5552,13.6581,57930417.631157,0
+WMT.US,D,20110603,000000,13.5552,13.7343,13.5275,13.6858,52084282.895429,0
+WMT.US,D,20110606,000000,13.7366,13.8203,13.6444,13.7099,44173875.206894,0
+WMT.US,D,20110607,000000,13.7568,13.8486,13.7131,13.7291,38867154.141718,0
+WMT.US,D,20110608,000000,13.6727,13.7512,13.6239,13.6926,45711320.695543,0
+WMT.US,D,20110609,000000,13.7034,13.831,13.6727,13.675,44463093.886159,0
+WMT.US,D,20110610,000000,13.6877,13.7317,13.438,13.4461,57184241.97479,0
+WMT.US,D,20110613,000000,13.4946,13.58,13.4096,13.421,49130681.925135,0
+WMT.US,D,20110614,000000,13.4813,13.5825,13.4581,13.4946,34492862.479521,0
+WMT.US,D,20110615,000000,13.4259,13.4259,13.209,13.3442,60058469.089205,0
+WMT.US,D,20110616,000000,13.3797,13.5099,13.3132,13.4731,46011473.622423,0
+WMT.US,D,20110617,000000,13.5321,13.591,13.4705,13.4705,80629580.984242,0
+WMT.US,D,20110620,000000,13.4409,13.6444,13.4409,13.5275,59588717.10795,0
+WMT.US,D,20110621,000000,13.5418,13.591,13.4529,13.591,42648979.077973,0
+WMT.US,D,20110622,000000,13.5418,13.591,13.4731,13.5201,41513328.039503,0
+WMT.US,D,20110623,000000,13.6096,13.6952,13.4337,13.591,71184951.890179,0
+WMT.US,D,20110624,000000,13.5669,13.6239,13.3516,13.367,81415888.799078,0
+WMT.US,D,20110627,000000,13.3442,13.4562,13.3308,13.336,39855599.686005,0
+WMT.US,D,20110628,000000,13.3689,13.3966,13.2982,13.3966,43066292.114907,0
+WMT.US,D,20110629,000000,13.421,13.4627,13.3719,13.4259,34749551.695377,0
+WMT.US,D,20110630,000000,13.4305,13.5581,13.4012,13.5529,39136607.656179,0
+WMT.US,D,20110701,000000,13.5669,13.6832,13.5177,13.6473,37161835.250803,0
+WMT.US,D,20110705,000000,13.6044,13.6581,13.5226,13.6168,36119160.628423,0
+WMT.US,D,20110706,000000,13.6259,13.7597,13.6259,13.7008,31671627.009392,0
+WMT.US,D,20110707,000000,13.9173,13.9783,13.8203,13.8972,50241108.351378,0
+WMT.US,D,20110708,000000,13.8363,13.8535,13.7131,13.7923,35796908.914669,0
+WMT.US,D,20110711,000000,13.7268,13.7923,13.6952,13.7395,29590361.603257,0
+WMT.US,D,20110712,000000,13.7366,13.8792,13.7099,13.7568,37185687.324786,0
+WMT.US,D,20110713,000000,13.7949,13.8421,13.7317,13.7773,39805110.544331,0
+WMT.US,D,20110714,000000,13.6503,13.6952,13.6141,13.6774,60851393.950823,0
+WMT.US,D,20110715,000000,13.7034,13.765,13.6337,13.6774,39866767.295825,0
+WMT.US,D,20110718,000000,13.6141,13.6552,13.564,13.5998,32224735.356819,0
+WMT.US,D,20110719,000000,13.6194,13.7796,13.6044,13.765,33653203.76543,0
+WMT.US,D,20110720,000000,13.7483,13.765,13.6705,13.7448,34726034.311928,0
+WMT.US,D,20110721,000000,13.7721,13.948,13.7483,13.8919,41605441.629544,0
+WMT.US,D,20110722,000000,13.9196,13.9565,13.8363,13.9047,26668344.365324,0
+WMT.US,D,20110725,000000,13.7796,13.8744,13.7597,13.765,32051866.160989,0
+WMT.US,D,20110726,000000,13.7851,13.7949,13.6473,13.6686,42851285.687972,0
+WMT.US,D,20110727,000000,13.6288,13.7083,13.561,13.58,47832033.5263,0
+WMT.US,D,20110728,000000,13.5966,13.6581,13.5099,13.5148,34925239.66102,0
+WMT.US,D,20110729,000000,13.4607,13.5552,13.4311,13.4438,51735636.687857,0
+WMT.US,D,20110801,000000,13.4627,13.5148,13.2794,13.421,41895028.775451,0
+WMT.US,D,20110802,000000,13.323,13.4018,13.1781,13.1803,59744206.96048,0
+WMT.US,D,20110803,000000,13.2009,13.2748,13.0097,13.0784,84124993.728823,0
+WMT.US,D,20110804,000000,13.0045,13.0045,12.7693,12.7775,101651023.59793,0
+WMT.US,D,20110805,000000,12.9019,12.9862,12.6472,12.968,107030836.16273,0
+WMT.US,D,20110808,000000,12.9566,13.0914,12.4385,12.476,129516623.55378,0
+WMT.US,D,20110809,000000,12.5837,12.9846,12.4124,12.9612,94042512.911712,0
+WMT.US,D,20110810,000000,12.7573,12.7667,12.3199,12.3459,105857841.03006,0
+WMT.US,D,20110811,000000,12.459,12.8547,12.459,12.6834,84664689.89047,0
+WMT.US,D,20110812,000000,12.7775,12.8309,12.5684,12.6876,59342673.507502,0
+WMT.US,D,20110815,000000,12.7224,12.772,12.571,12.7469,58113223.144106,0
+WMT.US,D,20110816,000000,13.1198,13.3849,13.0373,13.242,100309848.00745,0
+WMT.US,D,20110817,000000,13.2185,13.3077,13.0471,13.1481,59440019.323866,0
+WMT.US,D,20110818,000000,12.913,13.2494,12.8309,13.209,95871998.920002,0
+WMT.US,D,20110819,000000,13.1312,13.4503,13.1289,13.3386,90297528.498588,0
+WMT.US,D,20110822,000000,13.323,13.4259,13.2819,13.311,53996216.385504,0
+WMT.US,D,20110823,000000,13.3028,13.5712,13.295,13.5712,67312269.221028,0
+WMT.US,D,20110824,000000,13.5226,13.6239,13.4683,13.6116,44674535.398331,0
+WMT.US,D,20110825,000000,13.6141,13.6412,13.4018,13.4409,43015502.05881,0
+WMT.US,D,20110826,000000,13.4484,13.5773,13.2494,13.4921,41004988.389123,0
+WMT.US,D,20110829,000000,13.5448,13.6288,13.5177,13.5669,33230446.633852,0
+WMT.US,D,20110830,000000,13.4813,13.5503,13.367,13.4705,52865819.067242,0
+WMT.US,D,20110831,000000,13.5021,13.6148,13.4809,13.5669,51870986.767825,0
+WMT.US,D,20110901,000000,13.5698,13.6581,13.4285,13.4285,48972063.176702,0
+WMT.US,D,20110902,000000,13.3262,13.4249,13.2552,13.2709,42376491.854824,0
+WMT.US,D,20110906,000000,13.1289,13.209,12.9739,13.1803,67096387.685816,0
+WMT.US,D,20110907,000000,13.2748,13.4047,13.223,13.3689,40791317.653766,0
+WMT.US,D,20110908,000000,13.2819,13.4529,13.2774,13.3158,45491932.586117,0
+WMT.US,D,20110909,000000,13.2367,13.3077,13.0582,13.0996,47129693.118153,0
+WMT.US,D,20110912,000000,12.968,13.2185,12.9612,13.2158,44018849.008224,0
+WMT.US,D,20110913,000000,13.1781,13.2113,13.0641,13.1579,42225309.991458,0
+WMT.US,D,20110914,000000,13.1885,13.4627,13.155,13.3132,49025681.214279,0
+WMT.US,D,20110915,000000,13.3184,13.3914,13.2468,13.3914,43113646.219562,0
+WMT.US,D,20110916,000000,13.4529,13.5552,13.4018,13.4285,139911288.61521,0
+WMT.US,D,20110919,000000,13.3077,13.421,13.2728,13.377,35399511.499755,0
+WMT.US,D,20110920,000000,13.3744,13.4976,13.3051,13.336,33009839.513951,0
+WMT.US,D,20110921,000000,13.3546,13.4125,13.0801,13.0885,41046821.635255,0
+WMT.US,D,20110922,000000,12.9179,13.0667,12.7365,12.8228,83554545.955316,0
+WMT.US,D,20110923,000000,12.7984,12.997,12.7592,12.9566,49794317.983055,0
+WMT.US,D,20110926,000000,13.0254,13.223,12.9566,13.2185,44524256.27824,0
+WMT.US,D,20110927,000000,13.3546,13.4813,13.2113,13.2699,45057230.994215,0
+WMT.US,D,20110928,000000,13.2927,13.3689,13.0801,13.0859,44924500.097968,0
+WMT.US,D,20110929,000000,13.2136,13.3644,13.0885,13.2438,40521888.703748,0
+WMT.US,D,20110930,000000,13.2243,13.4135,13.1895,13.238,53400141.75702,0
+WMT.US,D,20111003,000000,13.223,13.4976,13.223,13.2523,60764297.648232,0
+WMT.US,D,20111004,000000,13.197,13.5126,13.1676,13.4865,73311566.328324,0
+WMT.US,D,20111005,000000,13.438,13.58,13.295,13.4285,53340892.320928,0
+WMT.US,D,20111006,000000,13.4503,13.4921,13.3458,13.4529,39258134.095948,0
+WMT.US,D,20111007,000000,13.5367,13.7796,13.4921,13.6952,54544187.693826,0
+WMT.US,D,20111010,000000,13.8203,14.073,13.8203,13.9783,47789911.647965,0
+WMT.US,D,20111011,000000,13.9708,13.9734,13.8717,13.9565,40041914.843721,0
+WMT.US,D,20111012,000000,14.0398,14.3824,14.0274,14.0789,86516551.035615,0
+WMT.US,D,20111013,000000,14.0369,14.1059,13.9565,14.0323,41161734.098789,0
+WMT.US,D,20111014,000000,14.0988,14.1466,13.9327,14.1447,41976321.728425,0
+WMT.US,D,20111017,000000,13.9734,14.1447,13.8946,13.9708,35152979.681009,0
+WMT.US,D,20111018,000000,14.0124,14.3303,13.9783,14.2541,55156947.720099,0
+WMT.US,D,20111019,000000,14.2235,14.3912,14.2059,14.3456,50898680.062474,0
+WMT.US,D,20111020,000000,14.3329,14.5065,14.2958,14.3776,49582136.467043,0
+WMT.US,D,20111021,000000,14.4707,14.6446,14.4492,14.5172,56842762.443412,0
+WMT.US,D,20111024,000000,14.5065,14.5368,14.4345,14.4805,36374683.033249,0
+WMT.US,D,20111025,000000,14.4521,14.5772,14.4221,14.4645,39604867.347535,0
+WMT.US,D,20111026,000000,14.5733,14.6505,14.4345,14.6319,49873605.863383,0
+WMT.US,D,20111027,000000,14.741,14.782,14.6527,14.7433,60078504.462885,0
+WMT.US,D,20111028,000000,14.754,14.7579,14.5273,14.5762,44257710.579702,0
+WMT.US,D,20111031,000000,14.6127,14.6127,14.4303,14.4658,37173847.263342,0
+WMT.US,D,20111101,000000,14.2355,14.4717,14.1991,14.3401,54070287.392288,0
+WMT.US,D,20111102,000000,14.4778,14.5857,14.4189,14.5013,34975713.449913,0
+WMT.US,D,20111103,000000,14.554,14.6713,14.4349,14.6439,37545280.062194,0
+WMT.US,D,20111104,000000,14.5719,14.6635,14.5124,14.6635,27470385.705786,0
+WMT.US,D,20111107,000000,14.6241,14.782,14.5501,14.7771,33388647.786755,0
+WMT.US,D,20111108,000000,14.798,15.1497,14.754,15.1292,78790966.214893,0
+WMT.US,D,20111109,000000,14.9282,15.0285,14.6899,14.8067,54658446.129071,0
+WMT.US,D,20111110,000000,14.8771,14.9175,14.6661,14.8257,36891782.978049,0
+WMT.US,D,20111111,000000,14.9246,15.11,14.8908,15.0979,32915416.866287,0
+WMT.US,D,20111114,000000,14.9986,15.0419,14.8849,15.0197,41330061.943247,0
+WMT.US,D,20111115,000000,14.7849,14.8067,14.5951,14.6543,62736453.940451,0
+WMT.US,D,20111116,000000,14.5631,14.6446,14.4459,14.457,46175382.937731,0
+WMT.US,D,20111117,000000,14.4189,14.5857,14.3485,14.4687,40060497.844721,0
+WMT.US,D,20111118,000000,14.5462,14.626,14.4381,14.5938,35085200.242142,0
+WMT.US,D,20111121,000000,14.5202,14.6117,14.3801,14.4518,38936008.274957,0
+WMT.US,D,20111122,000000,14.4248,14.5709,14.4098,14.499,29396176.612168,0
+WMT.US,D,20111123,000000,14.4492,14.5368,14.3635,14.4459,32376387.015154,0
+WMT.US,D,20111125,000000,14.4596,14.6201,14.4596,14.5094,16698478.354772,0
+WMT.US,D,20111128,000000,14.6722,14.7928,14.5368,14.6006,36417511.139314,0
+WMT.US,D,20111129,000000,14.6228,14.8693,14.6228,14.8358,42398053.294512,0
+WMT.US,D,20111130,000000,14.9869,15.0461,14.8726,15.0214,58193567.295477,0
+WMT.US,D,20111201,000000,14.9569,15.0862,14.91,14.9494,34453780.45099,0
+WMT.US,D,20111202,000000,15.0155,15.0383,14.8045,14.8155,43896579.494063,0
+WMT.US,D,20111205,000000,14.8592,14.9234,14.7928,14.8804,41211602.988281,0
+WMT.US,D,20111206,000000,14.9387,15.0484,14.8947,14.9927,44686363.177553,0
+WMT.US,D,20111207,000000,14.9748,15.1924,14.9517,15.0155,61363267.810414,0
+WMT.US,D,20111208,000000,14.9852,15.0266,14.8511,14.8804,40320644.505903,0
+WMT.US,D,20111209,000000,14.9256,15.0097,14.7488,14.967,39184631.141902,0
+WMT.US,D,20111212,000000,14.856,14.9976,14.823,14.9071,39099889.955265,0
+WMT.US,D,20111213,000000,14.9175,14.9748,14.7364,14.782,42558290.225618,0
+WMT.US,D,20111214,000000,14.8123,14.9159,14.7602,14.7954,35001570.596543,0
+WMT.US,D,20111215,000000,14.8409,14.9875,14.8409,14.8719,33301812.481372,0
+WMT.US,D,20111216,000000,14.9621,15.0097,14.9071,14.9543,58098014.683441,0
+WMT.US,D,20111219,000000,14.9621,15.0315,14.7849,14.8277,28038447.657783,0
+WMT.US,D,20111220,000000,14.98,15.21,14.9465,15.1904,42387177.387452,0
+WMT.US,D,20111221,000000,15.1904,15.3115,15.1829,15.2412,33324338.075441,0
+WMT.US,D,20111222,000000,15.2461,15.2797,15.1536,15.1904,30786941.671597,0
+WMT.US,D,20111223,000000,15.2243,15.3972,15.1777,15.3956,24011150.244378,0
+WMT.US,D,20111227,000000,15.3848,15.3933,15.3115,15.3548,18895948.928245,0
+WMT.US,D,20111228,000000,15.3548,15.3826,15.3037,15.3285,20414679.382017,0
+WMT.US,D,20111229,000000,15.3252,15.3956,15.2295,15.3956,24620492.742543,0
+WMT.US,D,20111230,000000,15.364,15.3816,15.3187,15.3366,18178565.869425,0
+WMT.US,D,20120103,000000,15.3904,15.6698,15.3646,15.4822,49365014.427465,0
+WMT.US,D,20120104,000000,15.4516,15.4871,15.2624,15.323,37381533.486321,0
+WMT.US,D,20120105,000000,15.2383,15.3008,14.98,15.2487,49752438.678592,0
+WMT.US,D,20120106,000000,15.2383,15.2575,15.107,15.1429,31443564.581091,0
+WMT.US,D,20120109,000000,15.1494,15.2822,15.1204,15.1878,26026146.92488,0
+WMT.US,D,20120110,000000,15.2516,15.323,15.1373,15.1517,26915542.494584,0
+WMT.US,D,20120111,000000,15.1611,15.2767,15.1517,15.2438,24823852.553026,0
+WMT.US,D,20120112,000000,15.3419,15.3972,15.2438,15.2696,28197204.581206,0
+WMT.US,D,20120113,000000,15.1878,15.2982,15.1448,15.2797,30117603.592389,0
+WMT.US,D,20120117,000000,15.3643,15.4265,15.2738,15.3591,33120772.53775,0
+WMT.US,D,20120118,000000,15.3444,15.4047,15.309,15.3998,23034013.555459,0
+WMT.US,D,20120119,000000,15.3803,15.5858,15.3337,15.5545,35984433.871195,0
+WMT.US,D,20120120,000000,15.5913,15.7193,15.5691,15.6574,40454554.495409,0
+WMT.US,D,20120123,000000,15.6066,15.6496,15.5288,15.6311,27798376.287497,0
+WMT.US,D,20120124,000000,15.5913,15.9105,15.5913,15.7545,28723218.348197,0
+WMT.US,D,20120125,000000,15.7014,15.8108,15.6646,15.776,23051110.407665,0
+WMT.US,D,20120126,000000,15.86,15.8708,15.5968,15.647,28975697.832664,0
+WMT.US,D,20120127,000000,15.618,15.6854,15.5372,15.5796,24498846.551117,0
+WMT.US,D,20120130,000000,15.5116,15.736,15.4871,15.7317,29759644.39043,0
+WMT.US,D,20120131,000000,15.7916,15.8011,15.5457,15.7457,38048378.274583,0
+WMT.US,D,20120201,000000,15.8571,16.0733,15.8571,15.9574,47268795.41676,0
+WMT.US,D,20120202,000000,16.0118,16.032,15.8655,15.8958,24202522.606763,0
+WMT.US,D,20120203,000000,15.9929,16.0209,15.8343,15.9186,30109626.289581,0
+WMT.US,D,20120206,000000,15.8887,15.9053,15.8343,15.8809,21355463.766111,0
+WMT.US,D,20120207,000000,15.8287,15.8867,15.8134,15.832,23744312.843079,0
+WMT.US,D,20120208,000000,15.8912,15.9164,15.7125,15.8134,28322931.540696,0
+WMT.US,D,20120209,000000,15.8033,15.9525,15.8033,15.901,25144866.832975,0
+WMT.US,D,20120210,000000,15.8427,15.8887,15.7545,15.8864,21435516.214722,0
+WMT.US,D,20120213,000000,15.9128,15.933,15.8427,15.8571,16267882.095379,0
+WMT.US,D,20120214,000000,15.8887,15.973,15.8571,15.9682,20157354.561203,0
+WMT.US,D,20120215,000000,15.9929,16.0242,15.8056,15.8499,22730142.186046,0
+WMT.US,D,20120216,000000,15.8522,15.9603,15.8343,15.9216,28286751.18697,0
+WMT.US,D,20120217,000000,15.9939,16.0567,15.8887,16.0358,31924078.858858,0
+WMT.US,D,20120221,000000,15.475,15.5272,15.3142,15.4164,93108456.114398,0
+WMT.US,D,20120222,000000,15.2862,15.3748,14.9794,15.0383,111560310.62192,0
+WMT.US,D,20120223,000000,15.0341,15.1145,14.9387,15.0246,57982472.756057,0
+WMT.US,D,20120224,000000,15.0777,15.1292,15.0123,15.0888,38676936.308145,0
+WMT.US,D,20120227,000000,15.0643,15.0862,14.9598,15.0025,47767343.066118,0
+WMT.US,D,20120228,000000,14.9976,15.1663,14.9748,15.1233,41934703.42117,0
+WMT.US,D,20120229,000000,15.1014,15.2269,15.0699,15.1601,44757624.626189,0
+WMT.US,D,20120301,000000,15.2474,15.25,15.0484,15.0956,63456505.311868,0
+WMT.US,D,20120302,000000,15.1347,15.2139,15.0918,15.1454,38413679.174391,0
+WMT.US,D,20120305,000000,15.1478,15.2917,15.0777,15.2448,37605819.131533,0
+WMT.US,D,20120306,000000,15.1406,15.1985,15.0777,15.1347,35291731.936303,0
+WMT.US,D,20120307,000000,15.1888,15.3621,15.1839,15.3621,43298834.483467,0
+WMT.US,D,20120308,000000,15.4597,15.4871,15.3591,15.4418,30175213.351925,0
+WMT.US,D,20120309,000000,15.4565,15.5525,15.4565,15.5226,24357901.919298,0
+WMT.US,D,20120312,000000,15.5392,15.733,15.5249,15.6763,29327488.288919,0
+WMT.US,D,20120313,000000,15.7457,15.7802,15.6353,15.7591,33809129.636818,0
+WMT.US,D,20120314,000000,15.7401,15.7984,15.6789,15.7802,24675661.410573,0
+WMT.US,D,20120315,000000,15.7591,15.8258,15.703,15.8183,26147329.462447,0
+WMT.US,D,20120316,000000,15.8655,15.8809,15.7004,15.7183,46746976.028383,0
+WMT.US,D,20120319,000000,15.6587,15.7284,15.619,15.6929,31940997.618857,0
+WMT.US,D,20120320,000000,15.5747,15.7235,15.5747,15.6561,30623241.154058,0
+WMT.US,D,20120321,000000,15.6167,15.6874,15.5975,15.6461,28267065.856601,0
+WMT.US,D,20120322,000000,15.5603,15.7004,15.5603,15.6682,22105397.78223,0
+WMT.US,D,20120323,000000,15.6587,15.7209,15.6076,15.6952,26930981.246899,0
+WMT.US,D,20120326,000000,15.731,15.8427,15.6975,15.8105,24055439.934792,0
+WMT.US,D,20120327,000000,15.8789,15.8887,15.7652,15.7831,28455579.531952,0
+WMT.US,D,20120328,000000,15.8004,15.8838,15.7542,15.8079,27576332.14769,0
+WMT.US,D,20120329,000000,15.7004,15.7457,15.6617,15.7125,25901562.211982,0
+WMT.US,D,20120330,000000,15.7772,15.8681,15.7366,15.8102,26870472.88311,0
+WMT.US,D,20120402,000000,15.7802,15.8867,15.7509,15.8522,25027485.642936,0
+WMT.US,D,20120403,000000,15.7958,15.8665,15.5613,15.6678,43274816.599492,0
+WMT.US,D,20120404,000000,15.6376,15.6532,15.5073,15.5669,42003508.425522,0
+WMT.US,D,20120405,000000,15.5613,15.6786,15.5213,15.661,17776848.183129,0
+WMT.US,D,20120409,000000,15.5493,15.5893,15.5226,15.5347,73781232.334029,0
+WMT.US,D,20120410,000000,15.5089,15.6027,15.3845,15.4822,36977494.460178,0
+WMT.US,D,20120411,000000,15.5747,15.5747,15.4129,15.4487,29989057.863085,0
+WMT.US,D,20120412,000000,15.4487,15.5493,15.3871,15.5376,28518071.474499,0
+WMT.US,D,20120413,000000,15.5008,15.5552,15.4373,15.4418,25918272.174214,0
+WMT.US,D,20120416,000000,15.4851,15.7102,15.4679,15.6509,26493414.826855,0
+WMT.US,D,20120417,000000,15.7887,16.0039,15.7834,15.9828,41324949.468587,0
+WMT.US,D,20120418,000000,15.901,16.0824,15.901,16.0333,30800439.832931,0
+WMT.US,D,20120419,000000,16.0075,16.0307,15.8809,15.9525,24693243.410525,0
+WMT.US,D,20120420,000000,15.9395,16.1453,15.9294,16.1349,34827328.862476,0
+WMT.US,D,20120423,000000,15.2812,15.563,15.2761,15.3822,147023259.79527,0
+WMT.US,D,20120424,000000,15.3106,15.3331,14.8937,14.9243,116486338.0933,0
+WMT.US,D,20120425,000000,14.9615,15.0956,14.7722,14.8192,108428374.86727,0
+WMT.US,D,20120426,000000,14.8787,15.3542,14.8732,15.2302,97135366.63783,0
+WMT.US,D,20120427,000000,15.2881,15.3621,15.2269,15.2494,33012937.704302,0
+WMT.US,D,20120430,000000,15.196,15.2406,15.1197,15.2197,28962918.181285,0
+WMT.US,D,20120501,000000,15.2295,15.3125,15.108,15.2611,38382660.424212,0
+WMT.US,D,20120502,000000,15.2321,15.324,15.1946,15.2441,28440586.010162,0
+WMT.US,D,20120503,000000,15.2937,15.2937,15.192,15.2389,26679333.882933,0
+WMT.US,D,20120504,000000,15.2047,15.2881,15.1601,15.1634,26882773.527855,0
+WMT.US,D,20120507,000000,15.1275,15.335,15.1275,15.2914,33516868.037195,0
+WMT.US,D,20120508,000000,15.2581,15.3376,15.1487,15.2549,39763286.509867,0
+WMT.US,D,20120509,000000,15.21,15.4073,15.1556,15.3542,42899042.035375,0
+WMT.US,D,20120510,000000,15.4376,15.5043,15.3695,15.3953,29760295.348165,0
+WMT.US,D,20120511,000000,15.3666,15.5161,15.2937,15.4546,28733213.005872,0
+WMT.US,D,20120514,000000,15.3695,15.4884,15.324,15.3643,23840958.57282,0
+WMT.US,D,20120515,000000,15.3328,15.5161,15.3328,15.4376,40604839.756614,0
+WMT.US,D,20120516,000000,15.4835,15.5191,15.3874,15.3953,41668489.342608,0
+WMT.US,D,20120517,000000,15.9567,16.2567,15.932,16.0437,90938789.419649,0
+WMT.US,D,20120518,000000,16.0922,16.2902,16.0635,16.2375,63939675.620018,0
+WMT.US,D,20120521,000000,16.2257,16.413,16.1619,16.397,42868290.423515,0
+WMT.US,D,20120522,000000,16.385,16.6328,16.3606,16.5765,46421776.581485,0
+WMT.US,D,20120523,000000,16.4879,16.826,16.4618,16.7976,60291379.924411,0
+WMT.US,D,20120524,000000,16.8315,16.9526,16.7664,16.9253,58550200.017523,0
+WMT.US,D,20120525,000000,16.8699,17.036,16.8553,16.9878,39141959.634159,0
+WMT.US,D,20120529,000000,17.0109,17.1044,16.9611,17.0832,38588252.528439,0
+WMT.US,D,20120530,000000,17.0136,17.1546,16.9923,17.0207,38368357.777379,0
+WMT.US,D,20120531,000000,17.0116,17.3375,17.0054,17.1206,64476731.104061,0
+WMT.US,D,20120601,000000,17.0181,17.135,16.9402,17.05,58831158.902889,0
+WMT.US,D,20120604,000000,17.1405,17.2002,17.0109,17.1644,53351249.304131,0
+WMT.US,D,20120605,000000,17.0989,17.1405,17.0181,17.036,35913534.748094,0
+WMT.US,D,20120606,000000,17.0627,17.1591,17.0265,17.149,55538108.038303,0
+WMT.US,D,20120607,000000,17.1878,17.1878,17.1097,17.1321,48145331.500647,0
+WMT.US,D,20120608,000000,17.2158,17.7463,17.1878,17.7437,69252068.000931,0
+WMT.US,D,20120611,000000,17.7877,17.8124,17.5486,17.5642,40335552.052142,0
+WMT.US,D,20120612,000000,17.602,17.6476,17.5056,17.6144,34554921.473763,0
+WMT.US,D,20120613,000000,17.5799,17.6219,17.4164,17.4454,41325793.871309,0
+WMT.US,D,20120614,000000,17.4532,17.6317,17.4506,17.5913,38428844.647279,0
+WMT.US,D,20120615,000000,17.6991,17.702,17.5799,17.6219,49024066.102163,0
+WMT.US,D,20120618,000000,17.5486,17.7603,17.5392,17.7176,29040615.513941,0
+WMT.US,D,20120619,000000,17.7102,17.7515,17.6089,17.6375,30395872.671267,0
+WMT.US,D,20120620,000000,17.6506,17.8271,17.6287,17.8225,34564639.781456,0
+WMT.US,D,20120621,000000,17.8147,17.859,17.6043,17.6089,37845365.436857,0
+WMT.US,D,20120622,000000,17.7102,17.7782,17.4756,17.5056,43849946.969914,0
+WMT.US,D,20120625,000000,17.4425,17.7463,17.4425,17.7339,41273308.86866,0
+WMT.US,D,20120626,000000,17.8124,17.9264,17.7515,17.8375,41567600.105369,0
+WMT.US,D,20120627,000000,17.8124,17.8815,17.7544,17.8401,29340627.195275,0
+WMT.US,D,20120628,000000,17.6666,17.7782,17.5542,17.7655,32981221.938061,0
+WMT.US,D,20120629,000000,17.9319,18.1341,17.832,18.1341,41031745.208472,0
+WMT.US,D,20120702,000000,18.1032,18.1944,17.9857,18.0371,40085676.398613,0
+WMT.US,D,20120703,000000,18.1173,18.4084,18.0254,18.4035,36119516.812847,0
+WMT.US,D,20120705,000000,18.3039,18.5465,18.3039,18.4885,47845930.859827,0
+WMT.US,D,20120706,000000,18.3977,18.5611,18.3977,18.5611,30790288.576931,0
+WMT.US,D,20120709,000000,18.5341,18.6647,18.4722,18.6647,42869260.719007,0
+WMT.US,D,20120710,000000,18.7086,18.878,18.6334,18.7559,51241590.472648,0
+WMT.US,D,20120711,000000,18.7605,18.8412,18.6696,18.794,47075884.706145,0
+WMT.US,D,20120712,000000,18.7461,18.8884,18.6334,18.8077,39198995.199844,0
+WMT.US,D,20120713,000000,18.7963,19.0513,18.7656,19.0344,31446622.854222,0
+WMT.US,D,20120716,000000,18.9663,19.0334,18.878,18.9832,31080990.334437,0
+WMT.US,D,20120717,000000,18.9607,19.0145,18.807,19.0145,46814098.368404,0
+WMT.US,D,20120718,000000,18.9585,19.1076,18.9151,18.9474,36505368.939634,0
+WMT.US,D,20120719,000000,18.9471,18.9497,18.2661,18.6051,64890516.072892,0
+WMT.US,D,20120720,000000,18.5872,18.8546,18.5487,18.7904,42497548.499623,0
+WMT.US,D,20120723,000000,18.6279,18.7247,18.5341,18.6885,25592354.217365,0
+WMT.US,D,20120724,000000,18.6432,18.7888,18.5849,18.7627,28744942.527321,0
+WMT.US,D,20120725,000000,18.794,18.8471,18.694,18.7481,26842718.133273,0
+WMT.US,D,20120726,000000,18.9089,19.2343,18.907,19.1614,31496617.636481,0
+WMT.US,D,20120727,000000,19.2043,19.4561,19.192,19.3828,41758665.412218,0
+WMT.US,D,20120730,000000,19.3665,19.5701,19.3643,19.5016,35161580.30655,0
+WMT.US,D,20120731,000000,19.4466,19.5023,19.359,19.359,32005258.201286,0
+WMT.US,D,20120801,000000,19.4297,19.4538,19.0979,19.1474,37290632.765646,0
+WMT.US,D,20120802,000000,19.0008,19.289,18.9725,19.2597,31114751.090544,0
+WMT.US,D,20120803,000000,19.4404,19.4978,19.3118,19.3913,33602223.334903,0
+WMT.US,D,20120806,000000,19.487,19.487,19.32,19.32,23519978.068979,0
+WMT.US,D,20120807,000000,19.3548,19.4037,19.2385,19.2441,29275098.473483,0
+WMT.US,D,20120808,000000,19.2597,19.4851,19.2021,19.432,25155260.662846,0
+WMT.US,D,20120809,000000,19.4242,19.487,19.289,19.3118,20209348.274998,0
+WMT.US,D,20120810,000000,19.3118,19.4157,19.2021,19.2678,21583437.148305,0
+WMT.US,D,20120813,000000,19.1972,19.2708,19.1376,19.1949,24094862.794971,0
+WMT.US,D,20120814,000000,19.3092,19.4219,19.2385,19.3548,27693212.837208,0
+WMT.US,D,20120815,000000,19.3277,19.487,19.3044,19.4688,29732040.097806,0
+WMT.US,D,20120816,000000,18.9816,19.0246,18.7702,18.8669,68127526.231728,0
+WMT.US,D,20120817,000000,18.936,19.0089,18.7868,18.8269,37233416.037194,0
+WMT.US,D,20120820,000000,18.8311,18.936,18.7403,18.9073,21218166.954051,0
+WMT.US,D,20120821,000000,18.9073,18.9171,18.6787,18.6787,29123606.484025,0
+WMT.US,D,20120822,000000,18.6589,18.7888,18.6589,18.7683,25471377.407007,0
+WMT.US,D,20120823,000000,18.7768,18.8132,18.6712,18.7126,22963157.42013,0
+WMT.US,D,20120824,000000,18.6683,18.8806,18.6589,18.8575,19846749.4639,0
+WMT.US,D,20120827,000000,18.8728,19.0344,18.8471,18.9585,22052360.079615,0
+WMT.US,D,20120828,000000,18.8751,19.0145,18.8698,18.936,18441801.509294,0
+WMT.US,D,20120829,000000,18.9881,19.0949,18.9412,19.0288,16178215.737957,0
+WMT.US,D,20120830,000000,18.9933,19.0246,18.8669,18.8937,20026960.357576,0
+WMT.US,D,20120831,000000,18.9839,19.0744,18.9229,18.9859,22504367.321485,0
+WMT.US,D,20120904,000000,19.0288,19.3092,18.9786,19.2235,32596082.180118,0
+WMT.US,D,20120905,000000,19.3144,19.3385,19.1874,19.2337,30454563.266287,0
+WMT.US,D,20120906,000000,19.3463,19.5632,19.3092,19.5632,24888211.393228,0
+WMT.US,D,20120907,000000,19.5346,19.5606,19.2206,19.3044,25320115.709201,0
+WMT.US,D,20120910,000000,19.3226,19.3828,19.2206,19.2235,24856111.807566,0
+WMT.US,D,20120911,000000,19.2789,19.462,19.2337,19.3665,20234459.276676,0
+WMT.US,D,20120912,000000,19.3665,19.4438,19.2867,19.3692,16434582.545501,0
+WMT.US,D,20120913,000000,19.3385,19.6625,19.3385,19.6483,28325633.629407,0
+WMT.US,D,20120914,000000,19.571,19.6105,19.4189,19.4818,32644587.743031,0
+WMT.US,D,20120917,000000,19.4466,19.5294,19.317,19.3489,26211642.244319,0
+WMT.US,D,20120918,000000,19.3118,19.3968,19.2678,19.3385,20294608.385488,0
+WMT.US,D,20120919,000000,19.4157,19.516,19.3489,19.4489,21627837.378711,0
+WMT.US,D,20120920,000000,19.435,19.5662,19.435,19.548,17296370.752025,0
+WMT.US,D,20120921,000000,19.602,19.6368,19.4375,19.4688,40405173.824219,0
+WMT.US,D,20120924,000000,19.4037,19.602,19.3991,19.5453,16877804.928506,0
+WMT.US,D,20120925,000000,19.5893,19.6277,19.4189,19.4189,24567197.113278,0
+WMT.US,D,20120926,000000,19.3942,19.571,19.3884,19.401,18374694.522051,0
+WMT.US,D,20120927,000000,19.4489,19.4818,19.3073,19.3463,20611621.731813,0
+WMT.US,D,20120928,000000,19.3144,19.3665,19.1998,19.2988,23028689.212477,0
+WMT.US,D,20121001,000000,19.2988,19.4792,19.2988,19.3643,17828666.875268,0
+WMT.US,D,20121002,000000,19.3434,19.4466,19.2542,19.2867,16200326.807055,0
+WMT.US,D,20121003,000000,19.359,19.548,19.2867,19.4037,31220175.538037,0
+WMT.US,D,20121004,000000,19.4851,19.616,19.4851,19.5408,19123203.800486,0
+WMT.US,D,20121005,000000,19.5968,19.7437,19.5847,19.6453,19904122.790674,0
+WMT.US,D,20121008,000000,19.6534,19.757,19.6294,19.6785,17383267.468518,0
+WMT.US,D,20121009,000000,19.6534,19.7124,19.3861,19.3884,31767038.375878,0
+WMT.US,D,20121010,000000,19.5219,20.0873,19.5189,19.7225,74051296.889003,0
+WMT.US,D,20121011,000000,20.0313,20.0335,19.5997,19.616,31846212.645658,0
+WMT.US,D,20121012,000000,19.7225,19.8853,19.6916,19.8244,30704801.245348,0
+WMT.US,D,20121015,000000,19.842,20.2273,19.7596,20.1755,36976634.704676,0
+WMT.US,D,20121016,000000,20.2934,20.2934,20.0547,20.112,24129842.561554,0
+WMT.US,D,20121017,000000,20.2217,20.2667,19.9997,20.1443,28658690.627451,0
+WMT.US,D,20121018,000000,20.1423,20.197,19.9192,20.0208,28013287.527219,0
+WMT.US,D,20121019,000000,20.0267,20.0599,19.7248,19.7752,26547886.47882,0
+WMT.US,D,20121022,000000,19.7903,19.8159,19.6368,19.7821,20747484.594523,0
+WMT.US,D,20121023,000000,19.6277,19.7407,19.4851,19.5502,22310480.174266,0
+WMT.US,D,20121024,000000,19.5935,19.6134,19.487,19.5662,17526137.338545,0
+WMT.US,D,20121025,000000,19.6916,19.7437,19.5847,19.6974,16951212.695333,0
+WMT.US,D,20121026,000000,19.6655,19.7225,19.5294,19.6411,17004818.450689,0
+WMT.US,D,20121031,000000,19.6785,19.7903,19.3861,19.6193,25051829.005775,0
+WMT.US,D,20121101,000000,19.6453,19.6534,19.1291,19.2076,49501049.241273,0
+WMT.US,D,20121102,000000,19.2102,19.2385,19.0145,19.0288,32751538.256533,0
+WMT.US,D,20121105,000000,19.0008,19.1428,18.9982,19.1272,18231575.937042,0
+WMT.US,D,20121106,000000,19.135,19.4242,19.1242,19.289,20398491.414195,0
+WMT.US,D,20121107,000000,19.1998,19.3248,19.0513,19.1187,26049059.408926,0
+WMT.US,D,20121108,000000,19.0923,19.3463,18.9532,18.9532,27293398.895231,0
+WMT.US,D,20121109,000000,18.862,18.9859,18.807,18.9089,26352614.511137,0
+WMT.US,D,20121112,000000,18.8995,18.9859,18.8021,18.9532,16759692.946292,0
+WMT.US,D,20121113,000000,18.822,18.9073,18.6142,18.7787,34330196.739135,0
+WMT.US,D,20121114,000000,18.7816,18.8288,18.5872,18.6487,34850189.147079,0
+WMT.US,D,20121115,000000,18.2172,18.2244,17.7427,17.9707,88139133.812538,0
+WMT.US,D,20121116,000000,17.9375,17.9632,17.7505,17.7899,46873485.979488,0
+WMT.US,D,20121119,000000,17.8218,18.0778,17.6916,18.0495,49083739.274896,0
+WMT.US,D,20121120,000000,18.0987,18.1068,17.9004,18.0439,35926114.813373,0
+WMT.US,D,20121121,000000,18.0075,18.0603,17.9603,18.0156,26929120.490355,0
+WMT.US,D,20121123,000000,18.1332,18.3673,18.0124,18.3576,19635796.170029,0
+WMT.US,D,20121126,000000,18.339,18.3648,18.1615,18.2814,34696133.243898,0
+WMT.US,D,20121127,000000,18.2732,18.3495,18.1615,18.1746,28229869.149053,0
+WMT.US,D,20121128,000000,18.1645,18.5168,18.1198,18.4517,40137961.815167,0
+WMT.US,D,20121129,000000,18.4544,18.578,18.339,18.522,36788483.354859,0
+WMT.US,D,20121130,000000,18.5598,18.8595,18.5273,18.8334,47751105.969412,0
+WMT.US,D,20121203,000000,18.8575,18.9171,18.6566,18.6566,34754274.209512,0
+WMT.US,D,20121204,000000,18.6872,18.9859,18.6842,18.8595,49025404.864295,0
+WMT.US,D,20121205,000000,18.9168,18.9386,18.7308,18.8406,36192043.330286,0
+WMT.US,D,20121206,000000,18.8461,18.8937,18.6967,18.8262,27251872.704635,0
+WMT.US,D,20121207,000000,18.9067,19.0871,18.8937,19.0089,27696424.638107,0
+WMT.US,D,20121210,000000,18.9532,19.0223,18.8777,18.9725,22442983.84942,0
+WMT.US,D,20121211,000000,18.9985,19.1164,18.6224,18.6409,55201120.729407,0
+WMT.US,D,20121212,000000,18.4598,18.4996,18.1205,18.128,88997421.585959,0
+WMT.US,D,20121213,000000,18.1544,18.2413,18.1443,18.1544,54169214.544655,0
+WMT.US,D,20121214,000000,18.1566,18.2231,18.0759,18.0782,39939124.932721,0
+WMT.US,D,20121217,000000,18.1205,18.2774,18.115,18.1961,40062466.0707,0
+WMT.US,D,20121218,000000,18.1736,18.3179,18.1205,18.2749,44077370.722699,0
+WMT.US,D,20121219,000000,18.2514,18.2749,18.0176,18.0176,37927536.568661,0
+WMT.US,D,20121220,000000,17.9681,18.1596,17.9257,18.1443,36842942.724605,0
+WMT.US,D,20121221,000000,18.1097,18.185,17.9515,18.0518,50326039.912448,0
+WMT.US,D,20121224,000000,18.0156,18.0941,17.9629,18.0303,11051106.808164,0
+WMT.US,D,20121226,000000,18.0277,18.0518,17.8102,17.8779,23171595.929167,0
+WMT.US,D,20121227,000000,17.888,17.9912,17.8258,17.9313,28081303.398846,0
+WMT.US,D,20121228,000000,17.8577,17.9733,17.7606,17.7789,20966980.173387,0
+WMT.US,D,20121231,000000,17.7339,17.9596,17.715,17.9413,26674755.684901,0
+WMT.US,D,20130102,000000,18.1254,18.2071,17.999,18.2071,39521639.944685,0
+WMT.US,D,20130103,000000,18.2368,18.2368,17.9808,18.0912,33885168.869581,0
+WMT.US,D,20130104,000000,18.0729,18.1908,17.9704,18.1596,24484660.585386,0
+WMT.US,D,20130107,000000,18.099,18.1231,17.9147,17.986,23583461.800905,0
+WMT.US,D,20130108,000000,17.9544,18.115,17.9368,18.0358,22317385.853255,0
+WMT.US,D,20130109,000000,18.0547,18.0681,17.9391,18.0303,19224510.633253,0
+WMT.US,D,20130110,000000,18.0547,18.1521,17.8075,17.9759,43559893.099591,0
+WMT.US,D,20130111,000000,18.0176,18.0883,17.9368,18.0465,23671181.426234,0
+WMT.US,D,20130114,000000,18.0098,18.058,17.9098,17.9596,20885604.315418,0
+WMT.US,D,20130115,000000,17.9313,18.2071,17.9072,18.1391,23351192.711772,0
+WMT.US,D,20130116,000000,18.128,18.2413,18.115,18.1983,18702083.274914,0
+WMT.US,D,20130117,000000,18.2231,18.2283,18.0681,18.1045,27508657.107707,0
+WMT.US,D,20130118,000000,18.1045,18.1961,18.1045,18.1961,29718965.673112,0
+WMT.US,D,20130122,000000,18.1566,18.3156,18.1338,18.297,21822406.189218,0
+WMT.US,D,20130123,000000,18.2465,18.3136,18.1827,18.2722,24207027.111466,0
+WMT.US,D,20130124,000000,18.3156,18.4058,18.2368,18.3517,34754962.013909,0
+WMT.US,D,20130125,000000,18.3843,18.4077,18.1254,18.1443,30305272.865018,0
+WMT.US,D,20130128,000000,18.1651,18.2749,18.0912,18.2368,26828593.578649,0
+WMT.US,D,20130129,000000,18.1983,18.4598,18.1961,18.3781,36359256.563152,0
+WMT.US,D,20130130,000000,18.438,18.438,18.2749,18.3407,26704248.369068,0
+WMT.US,D,20130131,000000,18.3247,18.522,18.3247,18.3938,26694867.822464,0
+WMT.US,D,20130201,000000,18.4598,18.5487,18.3938,18.5351,24529263.472446,0
+WMT.US,D,20130204,000000,18.2595,18.3814,18.1775,18.311,40917410.009341,0
+WMT.US,D,20130205,000000,18.3723,18.691,18.3439,18.6096,40030676.611128,0
+WMT.US,D,20130206,000000,18.5321,18.7536,18.4859,18.7517,37107864.099362,0
+WMT.US,D,20130207,000000,18.7859,18.8377,18.6439,18.7308,31590275.715863,0
+WMT.US,D,20130208,000000,18.722,18.8377,18.6885,18.7949,22463224.950308,0
+WMT.US,D,20130211,000000,18.7363,18.8034,18.5468,18.7751,23587775.931176,0
+WMT.US,D,20130212,000000,18.7982,18.8431,18.6967,18.7751,18109189.741776,0
+WMT.US,D,20130213,000000,18.7464,18.8539,18.725,18.7722,15096888.964795,0
+WMT.US,D,20130214,000000,18.6967,18.7308,18.6038,18.6224,25939578.75781,0
+WMT.US,D,20130215,000000,18.2853,18.4077,17.9147,18.2231,97694840.246502,0
+WMT.US,D,20130219,000000,18.1941,18.2622,18.0231,18.0801,55839974.335072,0
+WMT.US,D,20130220,000000,18.0707,18.3664,17.9596,18.1983,45535181.358264,0
+WMT.US,D,20130221,000000,18.4077,18.792,18.3325,18.4758,77678906.253201,0
+WMT.US,D,20130222,000000,18.465,18.5487,18.3781,18.5119,34869257.29582,0
+WMT.US,D,20130225,000000,18.5383,18.7588,18.522,18.522,44949027.694128,0
+WMT.US,D,20130226,000000,18.5878,18.7722,18.5683,18.6992,40153170.275834,0
+WMT.US,D,20130227,000000,18.6494,18.9223,18.5598,18.8431,33543176.555461,0
+WMT.US,D,20130228,000000,18.8262,18.9018,18.6123,18.6123,71832221.888068,0
+WMT.US,D,20130301,000000,18.6123,18.9067,18.6123,18.8634,33855617.844864,0
+WMT.US,D,20130304,000000,18.8119,19.2643,18.8034,19.2643,40186872.691388,0
+WMT.US,D,20130305,000000,19.3457,19.4688,19.1932,19.3854,34767649.548629,0
+WMT.US,D,20130306,000000,19.3939,19.4926,19.2613,19.2956,27201119.495202,0
+WMT.US,D,20130307,000000,19.3239,19.3564,19.248,19.2806,25438273.749745,0
+WMT.US,D,20130308,000000,19.3994,19.4225,19.2776,19.3274,21706115.046329,0
+WMT.US,D,20130311,000000,19.3431,19.3831,19.2695,19.3138,19457829.852316,0
+WMT.US,D,20130312,000000,19.3066,19.558,19.2776,19.4776,30819302.254465,0
+WMT.US,D,20130313,000000,19.5548,19.6378,19.4632,19.4913,20136646.735901,0
+WMT.US,D,20130314,000000,19.5499,19.5847,19.3548,19.378,24007772.63349,0
+WMT.US,D,20130315,000000,19.3219,19.4529,19.1711,19.1874,65016694.404021,0
+WMT.US,D,20130318,000000,19.1317,19.2477,19.0578,19.121,21806344.114166,0
+WMT.US,D,20130319,000000,19.1662,19.2858,19.1053,19.1734,21738497.123083,0
+WMT.US,D,20130320,000000,19.2695,19.4199,19.2509,19.3167,23881489.903481,0
+WMT.US,D,20130321,000000,19.2858,19.4447,19.2806,19.3548,20809009.312134,0
+WMT.US,D,20130322,000000,19.4111,19.6606,19.3975,19.6574,27679438.325893,0
+WMT.US,D,20130325,000000,19.6222,19.8775,19.6166,19.8085,39442999.951535,0
+WMT.US,D,20130326,000000,19.8303,19.8723,19.6984,19.7873,25098857.631564,0
+WMT.US,D,20130327,000000,19.6665,19.8423,19.6463,19.7903,22560036.490037,0
+WMT.US,D,20130328,000000,19.8072,19.8423,19.6854,19.8046,27848064.014222,0
+WMT.US,D,20130401,000000,19.8488,20.0954,19.8218,19.9628,31800636.392552,0
+WMT.US,D,20130402,000000,19.9941,20.1273,19.9599,20.1178,25100006.019266,0
+WMT.US,D,20130403,000000,20.1964,20.2934,20.0394,20.113,28165006.737773,0
+WMT.US,D,20130404,000000,20.1022,20.267,20.1022,20.1654,28372438.104655,0
+WMT.US,D,20130405,000000,19.9765,20.2217,19.9628,20.2162,22218882.437527,0
+WMT.US,D,20130408,000000,20.1406,20.4966,20.0684,20.4549,30513889.466264,0
+WMT.US,D,20130409,000000,20.4409,20.7649,20.3833,20.6741,32759859.461542,0
+WMT.US,D,20130410,000000,20.7164,20.7438,20.4761,20.4761,32492082.470303,0
+WMT.US,D,20130411,000000,20.4732,20.7409,20.4494,20.5881,26938117.21754,0
+WMT.US,D,20130412,000000,20.5321,20.8676,20.5321,20.7901,23948314.399632,0
+WMT.US,D,20130415,000000,20.7591,20.9825,20.7561,20.7676,32329324.613255,0
+WMT.US,D,20130416,000000,20.7037,20.8695,20.6513,20.8243,25901755.656969,0
+WMT.US,D,20130417,000000,20.7819,20.9255,20.6721,20.7787,27389329.185574,0
+WMT.US,D,20130418,000000,20.8438,20.921,20.2748,20.4211,53728614.415923,0
+WMT.US,D,20130419,000000,20.511,20.7591,20.4846,20.7194,29638501.770083,0
+WMT.US,D,20130422,000000,20.7194,20.7591,20.511,20.6344,19507050.854627,0
+WMT.US,D,20130423,000000,20.6721,20.9656,20.6559,20.9311,25159673.050888,0
+WMT.US,D,20130424,000000,20.9679,21.0395,20.6217,20.6513,30546336.024683,0
+WMT.US,D,20130425,000000,20.6904,20.863,20.6107,20.8158,21667607.211645,0
+WMT.US,D,20130426,000000,20.8096,20.948,20.792,20.919,22382337.31064,0
+WMT.US,D,20130429,000000,20.9288,20.974,20.6829,20.7464,23267962.23837,0
+WMT.US,D,20130430,000000,20.7164,20.722,20.4761,20.5676,30115211.629769,0
+WMT.US,D,20130501,000000,20.6031,20.819,20.5601,20.6585,23656298.444437,0
+WMT.US,D,20130502,000000,20.6191,20.7737,20.5901,20.7649,17081170.880099,0
+WMT.US,D,20130503,000000,20.8832,20.9972,20.8803,20.974,21175302.001321,0
+WMT.US,D,20130506,000000,20.9333,20.9496,20.8467,20.863,18163489.442641,0
+WMT.US,D,20130507,000000,20.9311,20.9451,20.8467,20.863,24831885.12583,0
+WMT.US,D,20130508,000000,20.9161,20.9421,20.7077,20.8334,30088153.895997,0
+WMT.US,D,20130509,000000,20.8493,21.0223,20.7399,20.8724,24477392.580865,0
+WMT.US,D,20130510,000000,20.8917,21.0086,20.8405,21.0034,21902194.57007,0
+WMT.US,D,20130513,000000,20.9806,21.0167,20.7461,20.9001,28975958.82987,0
+WMT.US,D,20130514,000000,20.7614,20.9952,20.679,20.9747,37628074.516732,0
+WMT.US,D,20130515,000000,20.9806,21.2883,20.9392,21.2626,30056266.178655,0
+WMT.US,D,20130516,000000,20.7917,20.9952,20.5911,20.9001,45557445.955131,0
+WMT.US,D,20130517,000000,20.8467,20.9233,20.606,20.7321,40081902.686084,0
+WMT.US,D,20130520,000000,20.735,20.7399,20.5966,20.606,20969114.209357,0
+WMT.US,D,20130521,000000,20.666,20.8155,20.5663,20.6037,28111514.592966,0
+WMT.US,D,20130522,000000,20.5507,20.7129,20.4331,20.5083,33924650.070312,0
+WMT.US,D,20130523,000000,20.4552,20.4852,20.3006,20.3217,30228984.917269,0
+WMT.US,D,20130524,000000,20.3194,20.6093,20.2739,20.5836,28507290.754654,0
+WMT.US,D,20130528,000000,20.6379,20.7783,20.5151,20.5868,22760245.910728,0
+WMT.US,D,20130529,000000,20.5136,20.5136,20.2497,20.2951,22093692.825224,0
+WMT.US,D,20130530,000000,20.3641,20.3787,20.1312,20.1364,23394917.420001,0
+WMT.US,D,20130531,000000,20.0651,20.1355,19.9208,19.9264,36617121.801711,0
+WMT.US,D,20130603,000000,19.9846,20.1807,19.8713,20.1514,31708157.406426,0
+WMT.US,D,20130604,000000,20.1729,20.3367,20.0937,20.2182,35096782.376934,0
+WMT.US,D,20130605,000000,20.1596,20.2208,19.987,20.0341,25460323.407736,0
+WMT.US,D,20130606,000000,20.0401,20.1644,19.9264,20.1364,35404709.949966,0
+WMT.US,D,20130607,000000,20.3367,20.467,20.2843,20.3217,31355298.396912,0
+WMT.US,D,20130610,000000,20.3087,20.4071,20.1443,20.1664,25284113.447685,0
+WMT.US,D,20130611,000000,20.0798,20.1895,19.9658,20.0341,22561547.203271,0
+WMT.US,D,20130612,000000,20.0937,20.1566,19.874,19.9264,17769819.681925,0
+WMT.US,D,20130613,000000,19.9095,20.0557,19.8508,19.969,27200210.610818,0
+WMT.US,D,20130614,000000,19.9264,20.0401,19.9146,19.9332,23856182.38626,0
+WMT.US,D,20130617,000000,19.969,20.0885,19.8384,19.9544,24343009.725835,0
+WMT.US,D,20130618,000000,19.969,20.2025,19.9146,20.1618,25314106.632374,0
+WMT.US,D,20130619,000000,20.1644,20.2224,19.7922,19.8237,31285090.148761,0
+WMT.US,D,20130620,000000,19.8352,19.8768,19.4382,19.444,34071582.285073,0
+WMT.US,D,20130621,000000,19.573,19.7557,19.501,19.5714,54746693.889921,0
+WMT.US,D,20130624,000000,19.4496,19.9123,19.4082,19.7557,36422949.092843,0
+WMT.US,D,20130625,000000,19.774,19.9016,19.6583,19.8007,27124641.173022,0
+WMT.US,D,20130626,000000,19.8667,20.0159,19.8459,19.9716,20578290.853454,0
+WMT.US,D,20130627,000000,20.0957,20.2634,20.0316,20.0374,26627097.595265,0
+WMT.US,D,20130628,000000,19.9967,20.1443,19.8212,19.8322,54669361.953351,0
+WMT.US,D,20130701,000000,19.9658,20.043,19.7277,19.8586,25156992.456065,0
+WMT.US,D,20130702,000000,19.7834,20.1485,19.758,19.8906,25272396.208457,0
+WMT.US,D,20130703,000000,19.8104,19.9997,19.7251,19.9045,8733153.7837445,0
+WMT.US,D,20130705,000000,19.987,20.0374,19.8104,20.0244,20461053.979516,0
+WMT.US,D,20130708,000000,20.1485,20.4387,20.1485,20.424,25229543.537949,0
+WMT.US,D,20130709,000000,20.4898,20.6178,20.4309,20.5083,19806181.286575,0
+WMT.US,D,20130710,000000,20.4898,20.6331,20.353,20.4387,19323268.905076,0
+WMT.US,D,20130711,000000,20.6203,20.7002,20.5891,20.6682,17582936.471467,0
+WMT.US,D,20130712,000000,20.6631,20.679,20.5891,20.6682,16760644.818452,0
+WMT.US,D,20130715,000000,20.5807,20.5807,20.4211,20.5083,18356372.518259,0
+WMT.US,D,20130716,000000,20.4946,20.6203,20.4735,20.5995,17681863.623834,0
+WMT.US,D,20130717,000000,20.666,20.7102,20.5243,20.553,20099898.329435,0
+WMT.US,D,20130718,000000,20.5588,20.6471,20.5028,20.5911,15586814.49472,0
+WMT.US,D,20130719,000000,20.6203,20.8122,20.5911,20.7871,25658368.086903,0
+WMT.US,D,20130722,000000,20.7373,20.8334,20.6946,20.7321,15618797.399279,0
+WMT.US,D,20130723,000000,20.7561,20.934,20.7129,20.9138,19735509.384567,0
+WMT.US,D,20130724,000000,20.9484,20.9503,20.6946,20.8282,18518347.383692,0
+WMT.US,D,20130725,000000,20.7793,20.8888,20.6682,20.7702,22236639.459134,0
+WMT.US,D,20130726,000000,20.7483,20.7757,20.5273,20.7669,20092869.828231,0
+WMT.US,D,20130729,000000,20.7213,20.836,20.7077,20.7643,13015734.098654,0
+WMT.US,D,20130730,000000,20.8243,20.863,20.6842,20.7373,17028615.254675,0
+WMT.US,D,20130731,000000,20.7461,20.8943,20.6946,20.7516,22696614.792145,0
+WMT.US,D,20130801,000000,20.878,20.9454,20.7946,20.8262,19413868.711325,0
+WMT.US,D,20130802,000000,20.8334,20.9662,20.7669,20.9662,23007499.309984,0
+WMT.US,D,20130805,000000,20.9314,21.0327,20.8806,20.9715,14671239.370076,0
+WMT.US,D,20130806,000000,20.9161,20.9194,20.6497,20.7321,25168976.833608,0
+WMT.US,D,20130807,000000,20.6682,20.792,20.5227,20.7233,21728081.799325,0
+WMT.US,D,20130808,000000,20.7614,20.864,20.6057,20.6917,16705543.702639,0
+WMT.US,D,20130809,000000,20.6813,20.7102,20.5628,20.5985,21523266.545605,0
+WMT.US,D,20130812,000000,20.5073,20.7291,20.4888,20.6464,21605078.422434,0
+WMT.US,D,20130813,000000,20.6705,20.6917,20.4162,20.5881,23822409.347931,0
+WMT.US,D,20130814,000000,20.5735,20.6842,20.4191,20.465,25461441.089884,0
+WMT.US,D,20130815,000000,19.9443,20.1103,19.8293,19.9312,49361692.086572,0
+WMT.US,D,20130816,000000,19.8534,19.955,19.7407,19.8508,26969188.167158,0
+WMT.US,D,20130819,000000,19.7889,19.8032,19.6098,19.7088,20029214.145205,0
+WMT.US,D,20130820,000000,19.7013,19.7192,19.6068,19.6153,24875345.766298,0
+WMT.US,D,20130821,000000,19.5955,19.8563,19.5349,19.7013,30157490.106426,0
+WMT.US,D,20130822,000000,19.7707,19.8293,19.6186,19.6769,14737081.288514,0
+WMT.US,D,20130823,000000,19.727,19.7554,19.5616,19.6717,20439980.758127,0
+WMT.US,D,20130826,000000,19.7521,19.7554,19.5616,19.5616,20002939.403049,0
+WMT.US,D,20130827,000000,19.4678,19.5831,19.4219,19.516,21607264.657845,0
+WMT.US,D,20130828,000000,19.4629,19.516,19.358,19.3884,20943954.078793,0
+WMT.US,D,20130829,000000,19.3793,19.5219,19.3473,19.4007,15262649.824979,0
+WMT.US,D,20130830,000000,19.4574,19.5717,19.4411,19.5486,22647117.439852,0
+WMT.US,D,20130903,000000,19.6661,19.7088,19.4297,19.4678,26719536.664171,0
+WMT.US,D,20130904,000000,19.4727,19.586,19.4053,19.5294,17433968.47851,0
+WMT.US,D,20130905,000000,19.5101,19.6821,19.4529,19.4655,17473876.486434,0
+WMT.US,D,20130906,000000,19.4727,19.5955,19.3365,19.4444,21616976.824427,0
+WMT.US,D,20130909,000000,19.5134,19.727,19.4727,19.6906,20634343.841426,0
+WMT.US,D,20130910,000000,19.7293,19.8772,19.7059,19.8104,25559588.321192,0
+WMT.US,D,20130911,000000,19.8209,19.886,19.7293,19.8352,19920390.592935,0
+WMT.US,D,20130912,000000,19.8694,19.9605,19.7599,19.7974,19644151.151145,0
+WMT.US,D,20130913,000000,19.8563,19.9283,19.815,19.9179,15009580.793883,0
+WMT.US,D,20130916,000000,20.0758,20.141,20.0058,20.0303,15725763.265561,0
+WMT.US,D,20130917,000000,20.0462,20.2146,20.0325,20.1299,15949100.109172,0
+WMT.US,D,20130918,000000,20.1332,20.4986,20.0622,20.4699,25832084.756006,0
+WMT.US,D,20130919,000000,20.4908,20.4986,20.2553,20.4133,26543084.130248,0
+WMT.US,D,20130920,000000,20.4422,20.4774,20.3116,20.3116,33059877.283987,0
+WMT.US,D,20130923,000000,20.1781,20.4725,20.144,20.4699,20925214.479473,0
+WMT.US,D,20130924,000000,20.465,20.5523,20.2739,20.2904,25618328.045098,0
+WMT.US,D,20130925,000000,20.3338,20.3416,19.7033,19.9951,55990913.624568,0
+WMT.US,D,20130926,000000,20.0303,20.0843,19.8798,19.9879,18957522.774742,0
+WMT.US,D,20130927,000000,19.9237,19.9443,19.8413,19.9179,15737452.86979,0
+WMT.US,D,20130930,000000,19.8964,19.983,19.7521,19.8104,25209379.200945,0
+WMT.US,D,20131001,000000,19.7788,19.7915,19.6395,19.7114,21209480.352957,0
+WMT.US,D,20131002,000000,19.6571,19.7466,19.5642,19.7466,27537428.211366,0
+WMT.US,D,20131003,000000,19.6961,19.6961,19.5411,19.5955,26804029.135824,0
+WMT.US,D,20131004,000000,19.5561,19.6538,19.4975,19.5001,21414753.119425,0
+WMT.US,D,20131007,000000,19.3988,19.3988,19.1539,19.2509,25705940.200989,0
+WMT.US,D,20131008,000000,19.2451,19.6037,19.2317,19.5267,34432630.465715,0
+WMT.US,D,20131009,000000,19.5072,19.6433,19.4385,19.5531,24163876.597088,0
+WMT.US,D,20131010,000000,19.6821,20.0543,19.6274,20.0325,28672735.347637,0
+WMT.US,D,20131011,000000,19.9853,20.0439,19.7759,20.041,24375686.575903,0
+WMT.US,D,20131014,000000,19.9123,20.011,19.7554,20.0036,22041849.568641,0
+WMT.US,D,20131015,000000,19.9355,20.1886,19.8179,19.9208,33575030.496692,0
+WMT.US,D,20131016,000000,20.0387,20.2553,19.9746,20.2497,22080983.796617,0
+WMT.US,D,20131017,000000,20.2201,20.3891,19.2024,20.2976,23875093.936681,0
+WMT.US,D,20131018,000000,20.3029,20.339,20.2175,20.2797,25343841.890414,0
+WMT.US,D,20131021,000000,20.2816,20.3087,20.041,20.1299,20026244.918179,0
+WMT.US,D,20131022,000000,20.2045,20.4888,20.1455,20.4422,25954185.389624,0
+WMT.US,D,20131023,000000,20.4054,20.4507,20.3057,20.3305,21914317.122604,0
+WMT.US,D,20131024,000000,20.3644,20.4934,20.3087,20.4699,21892985.974565,0
+WMT.US,D,20131025,000000,20.4562,20.5601,20.2976,20.3791,24124490.583573,0
+WMT.US,D,20131028,000000,20.3996,20.6813,20.3709,20.6627,26254476.491495,0
+WMT.US,D,20131029,000000,20.6917,20.792,20.5575,20.6406,27767007.49401,0
+WMT.US,D,20131030,000000,20.6972,20.7673,20.5073,20.6018,17345121.959366,0
+WMT.US,D,20131031,000000,20.5927,20.666,20.5168,20.5575,17219582.303753,0
+WMT.US,D,20131101,000000,20.6171,20.7321,20.5145,20.6438,19100300.528107,0
+WMT.US,D,20131104,000000,20.6842,20.7979,20.6787,20.7129,17562594.042252,0
+WMT.US,D,20131105,000000,20.5735,20.7871,20.5497,20.7373,19010978.072884,0
+WMT.US,D,20131106,000000,20.7953,20.9676,20.7054,20.9349,18029134.222609,0
+WMT.US,D,20131107,000000,20.9437,20.9512,20.6894,20.7614,31165102.057226,0
+WMT.US,D,20131108,000000,20.7561,20.8816,20.5676,20.8816,21630253.905774,0
+WMT.US,D,20131111,000000,20.8548,21.1789,20.8363,21.1626,27815273.553606,0
+WMT.US,D,20131112,000000,21.1196,21.1535,20.9584,21.0832,19691575.878574,0
+WMT.US,D,20131113,000000,21.0053,21.1587,20.9874,21.1336,30945382.327821,0
+WMT.US,D,20131114,000000,20.8272,21.3024,20.8064,21.1822,34742716.639163,0
+WMT.US,D,20131115,000000,21.1421,21.2382,21.0939,21.2197,22090247.662117,0
+WMT.US,D,20131118,000000,21.2225,21.2457,21.1359,21.2197,22258830.362671,0
+WMT.US,D,20131119,000000,21.2411,21.2542,21.1284,21.2278,16632102.159703,0
+WMT.US,D,20131120,000000,21.2437,21.2652,21.0242,21.1336,16842312.379179,0
+WMT.US,D,20131121,000000,21.0998,21.2141,21.0395,21.1223,14339742.214151,0
+WMT.US,D,20131122,000000,21.1255,21.3938,21.0939,21.3776,17989603.892992,0
+WMT.US,D,20131125,000000,21.445,21.5798,21.4043,21.5437,21169621.473917,0
+WMT.US,D,20131126,000000,21.5463,21.6117,21.4577,21.6117,20674368.530454,0
+WMT.US,D,20131127,000000,21.5756,21.6961,21.5309,21.6779,17969319.804329,0
+WMT.US,D,20131129,000000,21.741,21.7899,21.6479,21.699,12869658.568839,0
+WMT.US,D,20131202,000000,21.6671,21.7723,21.5281,21.726,23066420.196656,0
+WMT.US,D,20131203,000000,21.7521,21.7847,21.6163,21.7521,28049590.703159,0
+WMT.US,D,20131204,000000,21.726,21.9227,21.5293,21.614,28363772.997448,0
+WMT.US,D,20131205,000000,21.4779,21.4909,21.2482,21.402,23940573.529586,0
+WMT.US,D,20131206,000000,21.4753,21.6157,21.457,21.5375,18885555.098375,0
+WMT.US,D,20131209,000000,21.6182,21.6691,21.472,21.5397,16672565.938146,0
+WMT.US,D,20131210,000000,21.4864,21.4991,21.2978,21.3046,23331037.586434,0
+WMT.US,D,20131211,000000,21.3102,21.4779,21.2978,21.3076,22265508.820564,0
+WMT.US,D,20131212,000000,21.3127,21.3535,21.1209,21.1496,21125703.320702,0
+WMT.US,D,20131213,000000,21.2102,21.2219,20.9949,21.0356,18506332.300596,0
+WMT.US,D,20131216,000000,21.087,21.1496,20.9076,20.9447,22815706.281516,0
+WMT.US,D,20131217,000000,20.9447,20.9855,20.8037,20.8128,21405363.361155,0
+WMT.US,D,20131218,000000,20.8226,21.0086,20.6937,20.9978,39470413.869729,0
+WMT.US,D,20131219,000000,20.9249,20.9682,20.7976,20.8096,22105044.668364,0
+WMT.US,D,20131220,000000,20.8226,20.9828,20.8128,20.861,35517003.229789,0
+WMT.US,D,20131223,000000,20.9415,21.0115,20.8445,20.9802,16672565.938146,0
+WMT.US,D,20131224,000000,21.0008,21.0786,20.9155,21.0167,7775868.2351831,0
+WMT.US,D,20131226,000000,21.0311,21.1555,21.0066,21.1186,10311928.947447,0
+WMT.US,D,20131227,000000,21.176,21.2649,21.0955,21.1411,11321198.998137,0
+WMT.US,D,20131230,000000,21.1786,21.2512,21.1297,21.1844,11456195.964238,0
+WMT.US,D,20131231,000000,21.1926,21.2482,21.1085,21.2001,14323931.924638,0
+WMT.US,D,20140102,000000,21.2082,21.4101,21.1496,21.2597,25650964.977947,0
+WMT.US,D,20140103,000000,21.233,21.3186,21.1555,21.1894,18400711.337558,0
+WMT.US,D,20140106,000000,21.2454,21.2597,20.9568,21.0704,27028735.447122,0
+WMT.US,D,20140107,000000,21.0613,21.2434,20.9936,21.1349,18608115.069442,0
+WMT.US,D,20140108,000000,21.1496,21.1528,20.9076,20.9682,22169179.358025,0
+WMT.US,D,20140109,000000,21.1186,21.1209,20.876,21.0379,21992238.605801,0
+WMT.US,D,20140110,000000,21.0988,21.2082,20.8903,21.0255,19268290.611478,0
+WMT.US,D,20140113,000000,20.9076,21.0066,20.8096,20.876,22935801.842489,0
+WMT.US,D,20140114,000000,20.8685,21.0145,20.8477,21.0034,15321616.769981,0
+WMT.US,D,20140115,000000,21.0034,21.0408,20.8988,20.9226,18540117.621146,0
+WMT.US,D,20140116,000000,20.8503,20.8708,20.5692,20.6806,26757175.53169,0
+WMT.US,D,20140117,000000,20.6646,20.6966,20.4843,20.5269,42485462.79375,0
+WMT.US,D,20140121,000000,20.5435,20.581,20.1674,20.4321,33451667.864825,0
+WMT.US,D,20140122,000000,20.4963,20.4963,20.2136,20.3002,21824076.57133,0
+WMT.US,D,20140123,000000,20.1625,20.239,20.0635,20.196,22340617.675057,0
+WMT.US,D,20140124,000000,20.1934,20.239,19.9983,20.0498,35098188.691284,0
+WMT.US,D,20140127,000000,19.973,20.0364,19.8909,19.9772,33794937.529973,0
+WMT.US,D,20140128,000000,20.0065,20.3142,19.9642,20.1163,22401233.508284,0
+WMT.US,D,20140129,000000,20.2836,20.3055,19.9554,19.9642,31325842.55941,0
+WMT.US,D,20140130,000000,20.0827,20.2302,20.0332,20.14,25023635.166523,0
+WMT.US,D,20140131,000000,19.9098,20.2579,19.841,20.1195,39582123.744031,0
+WMT.US,D,20140203,000000,19.9879,20.0713,19.5437,19.575,38734979.015986,0
+WMT.US,D,20140204,000000,19.5779,19.6945,19.4782,19.5935,28823775.965457,0
+WMT.US,D,20140205,000000,19.502,19.7104,19.4704,19.6329,17734133.687611,0
+WMT.US,D,20140206,000000,19.6583,19.7235,19.5326,19.6199,27292769.431383,0
+WMT.US,D,20140207,000000,19.6811,19.8828,19.5326,19.869,27170899.089417,0
+WMT.US,D,20140210,000000,19.8261,19.8713,19.6551,19.8713,23148096.969049,0
+WMT.US,D,20140211,000000,19.9098,20.1651,19.8479,20.1518,24915818.756408,0
+WMT.US,D,20140212,000000,19.9954,20.2546,19.9954,20.196,19943002.162555,0
+WMT.US,D,20140213,000000,20.1191,20.339,20.0883,20.3029,19580108.578144,0
+WMT.US,D,20140214,000000,20.3142,20.4728,20.2335,20.4194,18262302.98446,0
+WMT.US,D,20140218,000000,20.339,20.3823,20.1674,20.2947,22249305.499966,0
+WMT.US,D,20140219,000000,20.2084,20.2928,20.0469,20.1651,30231465.925994,0
+WMT.US,D,20140220,000000,19.6811,19.9358,19.6166,19.8075,48636036.95163,0
+WMT.US,D,20140221,000000,19.718,19.7749,19.6199,19.7,33298176.943835,0
+WMT.US,D,20140224,000000,19.7313,19.8889,19.7052,19.7622,27194729.669513,0
+WMT.US,D,20140225,000000,19.716,19.8664,19.6916,19.7622,35260224.967825,0
+WMT.US,D,20140226,000000,19.9208,20.2335,19.8798,20.1468,33508310.399427,0
+WMT.US,D,20140227,000000,20.1468,20.1468,19.9609,20.0883,20222588.50968,0
+WMT.US,D,20140228,000000,20.0657,20.2579,19.9899,20.1254,27635071.871596,0
+WMT.US,D,20140303,000000,20.0687,20.1163,19.8909,19.97,19849942.841468,0
+WMT.US,D,20140304,000000,20.1446,20.339,20.114,20.2413,28019717.270129,0
+WMT.US,D,20140305,000000,20.2928,20.2947,20.0937,20.1518,20508616.881936,0
+WMT.US,D,20140306,000000,20.1674,20.2367,20.0735,20.1739,18956604.678691,0
+WMT.US,D,20140307,000000,20.3201,20.3256,20.1651,20.2221,18641141.96282,0
+WMT.US,D,20140310,000000,20.2058,20.2276,20.0788,20.1817,17866428.565001,0
+WMT.US,D,20140311,000000,20.2611,20.3286,20.1188,20.3152,33325360.570372,0
+WMT.US,D,20140312,000000,20.2957,20.5406,20.2876,20.4803,31856477.512206,0
+WMT.US,D,20140313,000000,20.5295,20.6562,20.3123,20.3178,21480330.970101,0
+WMT.US,D,20140314,000000,20.2475,20.354,20.1397,20.1423,24410608.001934,0
+WMT.US,D,20140317,000000,20.1465,20.2957,20.068,20.2494,21330908.534952,0
+WMT.US,D,20140318,000000,20.2523,20.3347,20.1879,20.2739,14544542.115095,0
+WMT.US,D,20140319,000000,20.2169,20.366,20.0707,20.1674,21246182.701093,0
+WMT.US,D,20140320,000000,20.0707,20.5201,20.0279,20.439,31854730.366209,0
+WMT.US,D,20140321,000000,20.5777,20.8835,20.4588,20.6344,63362432.707516,0
+WMT.US,D,20140324,000000,20.6653,20.8259,20.637,20.8145,26847023.051878,0
+WMT.US,D,20140325,000000,20.8464,20.9174,20.6516,20.8432,27253156.196772,0
+WMT.US,D,20140326,000000,20.9011,21.0197,20.6702,20.6702,28531830.633036,0
+WMT.US,D,20140327,000000,20.7102,20.8304,20.6185,20.6458,20640116.48549,0
+WMT.US,D,20140328,000000,20.6783,20.7682,20.5461,20.61,21652334.269319,0
+WMT.US,D,20140331,000000,20.7027,20.821,20.6129,20.7237,17317302.727867,0
+WMT.US,D,20140401,000000,20.8145,20.9474,20.7543,20.8177,21279608.766667,0
+WMT.US,D,20140402,000000,20.7649,20.9301,20.6998,20.9275,22415680.47122,0
+WMT.US,D,20140403,000000,20.9327,21.0281,20.8783,21.0034,22297295.20958,0
+WMT.US,D,20140404,000000,21.0359,21.1219,20.9474,20.962,24962598.667213,0
+WMT.US,D,20140407,000000,20.9441,21.0737,20.9044,20.962,28326431.973799,0
+WMT.US,D,20140408,000000,20.9044,21.2346,20.8259,21.1984,27654692.720303,0
+WMT.US,D,20140409,000000,21.2043,21.2089,20.9539,21.1421,25364687.890707,0
+WMT.US,D,20140410,000000,21.1359,21.188,20.7829,20.849,28027101.955753,0
+WMT.US,D,20140411,000000,20.821,20.9409,20.6868,20.7435,29426056.18631,0
+WMT.US,D,20140414,000000,20.863,21.0281,20.8239,20.9825,19826210.519143,0
+WMT.US,D,20140415,000000,20.8835,20.962,20.7269,20.8464,25554847.383727,0
+WMT.US,D,20140416,000000,20.962,21.0066,20.8864,20.9379,18575364.526045,0
+WMT.US,D,20140417,000000,20.9011,21.0825,20.9011,21.0584,25685570.136776,0
+WMT.US,D,20140421,000000,20.9906,21.0764,20.9275,21.0408,16946499.392866,0
+WMT.US,D,20140422,000000,21.0197,21.105,20.9852,21.0311,23844320.830931,0
+WMT.US,D,20140423,000000,21.0333,21.2258,21.0333,21.1606,21412763.399556,0
+WMT.US,D,20140424,000000,21.1962,21.2776,21.0682,21.2346,16060730.149035,0
+WMT.US,D,20140425,000000,21.2346,21.3613,21.1564,21.3177,19902120.788584,0
+WMT.US,D,20140428,000000,21.3863,21.6899,21.3746,21.6273,35398710.084806,0
+WMT.US,D,20140429,000000,21.6488,21.657,21.5756,21.6039,17317569.866183,0
+WMT.US,D,20140430,000000,21.5798,21.6729,21.5596,21.6147,22539991.904692,0
+WMT.US,D,20140501,000000,21.6192,21.6192,21.4638,21.6121,18802201.802758,0
+WMT.US,D,20140502,000000,21.5831,21.6273,21.4238,21.4544,20726396.020358,0
+WMT.US,D,20140505,000000,21.3834,21.4069,21.288,21.3177,16931220.309429,0
+WMT.US,D,20140506,000000,21.2391,21.2558,21.1421,21.1535,20796020.86299,0
+WMT.US,D,20140507,000000,21.2398,21.3079,21.1535,21.2701,22307553.935015,0
+WMT.US,D,20140508,000000,21.2812,21.5069,21.2812,21.4681,17668881.315801,0
+WMT.US,D,20140509,000000,21.4225,21.6303,21.4225,21.6094,17946459.519725,0
+WMT.US,D,20140512,000000,21.5401,21.6169,21.458,21.5948,21990899.843667,0
+WMT.US,D,20140513,000000,21.6006,21.6547,21.5512,21.5919,15994074.533429,0
+WMT.US,D,20140514,000000,21.5674,21.5674,21.3001,21.4831,20549510.538129,0
+WMT.US,D,20140515,000000,20.8307,21.1278,20.8027,20.961,47778074.657078,0
+WMT.US,D,20140516,000000,21.0076,21.1112,20.9138,21.0105,26550508.733092,0
+WMT.US,D,20140519,000000,21.0376,21.0431,20.8708,20.9024,22471966.821399,0
+WMT.US,D,20140520,000000,20.8334,20.836,20.6041,20.6513,27274493.485921,0
+WMT.US,D,20140521,000000,20.7237,20.7237,20.5367,20.6422,20906966.169009,0
+WMT.US,D,20140522,000000,20.678,20.7129,20.5283,20.5679,19219385.876368,0
+WMT.US,D,20140523,000000,20.6152,20.6673,20.58,20.6288,13574123.801288,0
+WMT.US,D,20140527,000000,20.6559,20.6839,20.5422,20.6236,19713782.134888,0
+WMT.US,D,20140528,000000,20.5657,20.7187,20.5546,20.6064,18461468.416331,0
+WMT.US,D,20140529,000000,20.6451,20.7865,20.6181,20.7295,14673738.802134,0
+WMT.US,D,20140530,000000,20.7526,20.9555,20.7379,20.9457,21898408.575319,0
+WMT.US,D,20140602,000000,20.8933,21.0376,20.864,20.9424,16110055.550228,0
+WMT.US,D,20140603,000000,20.9363,20.9998,20.8334,20.9291,26440020.939819,0
+WMT.US,D,20140604,000000,20.8991,21.0903,20.8793,21.0431,22724212.943659,0
+WMT.US,D,20140605,000000,21.0216,21.1278,20.9727,21.0958,17211399.273737,0
+WMT.US,D,20140606,000000,21.1333,21.1684,21.0275,21.0652,15376030.081393,0
+WMT.US,D,20140609,000000,21.0275,21.215,20.9258,21.0105,20333536.886255,0
+WMT.US,D,20140610,000000,20.9555,20.9926,20.8734,20.9057,12336039.036238,0
+WMT.US,D,20140611,000000,20.8848,20.9363,20.7493,20.779,16358976.261041,0
+WMT.US,D,20140612,000000,20.7493,20.7865,20.6207,20.6621,19559928.888364,0
+WMT.US,D,20140613,000000,20.6451,20.6699,20.4946,20.5396,18258231.428062,0
+WMT.US,D,20140616,000000,20.492,20.5934,20.4683,20.5546,14099799.807191,0
+WMT.US,D,20140617,000000,20.5422,20.5767,20.44,20.4598,23985735.25772,0
+WMT.US,D,20140618,000000,20.4732,20.7237,20.44,20.6533,24706394.599102,0
+WMT.US,D,20140619,000000,20.7027,20.8119,20.6809,20.6998,19261354.226935,0
+WMT.US,D,20140620,000000,20.779,20.7806,20.4946,20.6484,41548648.637727,0
+WMT.US,D,20140623,000000,20.6152,20.7187,20.5452,20.678,15672762.40961,0
+WMT.US,D,20140624,000000,20.7438,20.7913,20.6484,20.7269,20742415.107635,0
+WMT.US,D,20140625,000000,20.6699,20.6914,20.5396,20.6311,15827156.073877,0
+WMT.US,D,20140626,000000,20.6097,20.6288,20.3813,20.4373,25371363.278045,0
+WMT.US,D,20140627,000000,20.4077,20.5657,20.3732,20.5546,51170114.085137,0
+WMT.US,D,20140630,000000,20.5679,20.6513,20.4458,20.482,24434991.281993,0
+WMT.US,D,20140701,000000,20.5367,20.5767,20.3943,20.5396,24207082.381462,0
+WMT.US,D,20140702,000000,20.5337,20.7077,20.5308,20.6311,16005088.615481,0
+WMT.US,D,20140703,000000,20.6288,20.7493,20.6041,20.6673,10533804.20671,0
+WMT.US,D,20140707,000000,20.6513,20.7913,20.6122,20.7543,18428162.102415,0
+WMT.US,D,20140708,000000,20.7598,21.0027,20.7438,20.9138,29177193.816049,0
+WMT.US,D,20140709,000000,20.9457,21.0988,20.9057,21.0652,22871679.435049,0
+WMT.US,D,20140710,000000,20.9845,21.163,20.9845,21.0245,19691523.679133,0
+WMT.US,D,20140711,000000,20.9727,20.9998,20.8874,20.9581,16667923.258452,0
+WMT.US,D,20140714,000000,21.0431,21.076,20.8659,20.8848,17677067.416373,0
+WMT.US,D,20140715,000000,20.8874,20.9897,20.8874,20.964,17178206.57037,0
+WMT.US,D,20140716,000000,20.9818,21.0216,20.9258,20.9695,13720902.488279,0
+WMT.US,D,20140717,000000,20.8933,21.0216,20.8548,20.9024,16971066.906247,0
+WMT.US,D,20140718,000000,20.9057,21.0349,20.8734,21.0324,18008684.323957,0
+WMT.US,D,20140721,000000,20.934,20.9845,20.8659,20.9457,12672943.44014,0
+WMT.US,D,20140722,000000,20.964,20.9786,20.8441,20.9106,16065431.169281,0
+WMT.US,D,20140723,000000,20.9079,21.0245,20.8962,21.0056,14640325.018781,0
+WMT.US,D,20140724,000000,20.921,20.9506,20.7865,20.8307,26493605.201287,0
+WMT.US,D,20140725,000000,20.7865,20.8334,20.6809,20.7269,14472064.72654,0
+WMT.US,D,20140728,000000,20.5829,20.7155,20.5601,20.6559,20195242.143705,0
+WMT.US,D,20140729,000000,20.5188,20.7379,20.5031,20.5829,23066527.666093,0
+WMT.US,D,20140730,000000,20.7027,20.7129,20.3732,20.4018,36600098.642831,0
+WMT.US,D,20140731,000000,20.1872,20.2582,20.0641,20.0749,35303102.202775,0
+WMT.US,D,20140801,000000,20.0042,20.1563,19.9772,20.0641,30143264.223475,0
+WMT.US,D,20140804,000000,20.0205,20.0892,19.9329,20.0641,19800399.430845,0
+WMT.US,D,20140805,000000,20.0009,20.0586,19.8541,20.0097,38779575.761935,0
+WMT.US,D,20140806,000000,20.0993,20.4016,20.097,20.3781,28830128.944483,0
+WMT.US,D,20140807,000000,20.4162,20.5458,20.2573,20.3087,25682419.746984,0
+WMT.US,D,20140808,000000,20.3397,20.5227,20.2814,20.507,18193046.60847,0
+WMT.US,D,20140811,000000,20.4016,20.4878,20.3282,20.4217,17071535.477401,0
+WMT.US,D,20140812,000000,20.4077,20.4429,20.3256,20.3833,14303957.962066,0
+WMT.US,D,20140813,000000,20.397,20.4347,20.1886,20.3312,24099416.42856,0
+WMT.US,D,20140814,000000,20.2928,20.44,20.2152,20.4295,22344087.402606,0
+WMT.US,D,20140815,000000,20.5008,20.5008,20.1824,20.2951,25279968.197958,0
+WMT.US,D,20140818,000000,20.3631,20.5093,20.3374,20.4572,14620480.019534,0
+WMT.US,D,20140819,000000,20.5347,20.5813,20.3598,20.5637,18380970.737193,0
+WMT.US,D,20140820,000000,20.5503,20.6103,20.4631,20.5871,17835907.244791,0
+WMT.US,D,20140821,000000,20.6135,20.8473,20.5972,20.7487,19155367.867811,0
+WMT.US,D,20140822,000000,20.8243,20.9265,20.7741,20.7966,15066333.868476,0
+WMT.US,D,20140825,000000,20.8526,20.8767,20.7373,20.7861,12357124.539848,0
+WMT.US,D,20140826,000000,20.8265,20.9141,20.7177,20.7402,15376650.333575,0
+WMT.US,D,20140827,000000,20.7373,20.8334,20.7177,20.8307,11653611.179558,0
+WMT.US,D,20140828,000000,20.7259,20.8548,20.7259,20.8441,10646033.004867,0
+WMT.US,D,20140829,000000,20.8024,20.8379,20.6767,20.7347,18499521.808823,0
+WMT.US,D,20140902,000000,20.7119,20.8548,20.7093,20.8024,16503777.510384,0
+WMT.US,D,20140903,000000,20.8578,20.9617,20.8379,20.8738,17148087.492911,0
+WMT.US,D,20140904,000000,20.9164,21.0363,20.9027,21.0258,19234112.259842,0
+WMT.US,D,20140905,000000,21.0147,21.3479,21.0037,21.2864,28554175.064341,0
+WMT.US,D,20140908,000000,21.1822,21.2346,20.9906,21.017,21654158.179199,0
+WMT.US,D,20140909,000000,21.0258,21.147,20.9194,21.0747,20507557.540339,0
+WMT.US,D,20140910,000000,21.0894,21.1678,20.9737,21.0118,24385794.844126,0
+WMT.US,D,20140911,000000,20.9676,20.9936,20.8966,20.8995,18151793.697301,0
+WMT.US,D,20140912,000000,20.864,20.8848,20.7787,20.8083,20732583.189394,0
+WMT.US,D,20140915,000000,20.8115,20.8412,20.7649,20.8213,13648489.581386,0
+WMT.US,D,20140916,000000,20.7741,21.0281,20.7618,20.9587,14963930.847449,0
+WMT.US,D,20140917,000000,20.9705,21.0011,20.8738,20.9369,15436305.082975,0
+WMT.US,D,20140918,000000,20.9562,21.0314,20.8473,20.9321,17302269.288858,0
+WMT.US,D,20140919,000000,20.9949,21.1652,20.9767,21.1034,48513454.240825,0
+WMT.US,D,20140922,000000,21.0894,21.1082,20.9399,20.9562,16206216.132222,0
+WMT.US,D,20140923,000000,20.8711,20.9343,20.7543,20.7618,24458831.073755,0
+WMT.US,D,20140924,000000,20.7966,21.2316,20.7888,21.1678,30696133.067583,0
+WMT.US,D,20140925,000000,21.1268,21.1603,20.906,20.906,18073377.854692,0
+WMT.US,D,20140926,000000,20.9399,21.0281,20.8334,21.0066,13664920.123081,0
+WMT.US,D,20140929,000000,20.8878,20.9399,20.7767,20.8936,18058089.559589,0
+WMT.US,D,20140930,000000,20.8822,21.0688,20.8083,21.0011,20539482.104346,0
+WMT.US,D,20141001,000000,21.0118,21.1082,20.8473,20.906,23758415.903817,0
+WMT.US,D,20141002,000000,20.9298,21.1206,20.8607,20.9343,17948301.852937,0
+WMT.US,D,20141003,000000,21.0281,21.2786,21.017,21.2346,21186174.837826,0
+WMT.US,D,20141006,000000,21.1603,21.3991,21.1441,21.2424,19732681.403087,0
+WMT.US,D,20141007,000000,21.1528,21.3391,21.0688,21.2291,25706842.944263,0
+WMT.US,D,20141008,000000,21.2476,21.5557,21.0949,21.4873,29519401.069045,0
+WMT.US,D,20141009,000000,21.4519,21.6488,21.3284,21.3828,25753779.453391,0
+WMT.US,D,20141010,000000,21.4013,21.7977,21.4013,21.5003,36695021.791019,0
+WMT.US,D,20141013,000000,21.429,21.5795,21.2701,21.3001,29863149.740829,0
+WMT.US,D,20141014,000000,21.3828,21.5941,21.3307,21.4154,28769866.225122,0
+WMT.US,D,20141015,000000,21.3193,21.3359,20.4217,20.6526,76673520.455031,0
+WMT.US,D,20141016,000000,20.1107,20.3419,19.9401,20.2726,52240009.180721,0
+WMT.US,D,20141017,000000,20.3728,20.4601,20.056,20.3491,41771656.931916,0
+WMT.US,D,20141020,000000,20.3598,20.6578,20.3006,20.635,25637033.868309,0
+WMT.US,D,20141021,000000,20.6497,20.9265,20.6005,20.8767,30221597.161089,0
+WMT.US,D,20141022,000000,21.0011,21.0532,20.8738,20.8793,21583854.743833,0
+WMT.US,D,20141023,000000,20.9737,21.0503,20.8115,20.9399,23184295.746107,0
+WMT.US,D,20141024,000000,20.9086,21.0089,20.7347,20.9767,16326191.941535,0
+WMT.US,D,20141027,000000,20.9617,21.1411,20.9562,21.0336,14956122.425185,0
+WMT.US,D,20141028,000000,21.0894,21.0916,20.8711,20.9676,18133471.693508,0
+WMT.US,D,20141029,000000,21.0226,21.047,20.864,20.9796,20985596.950493,0
+WMT.US,D,20141030,000000,20.9194,21.0363,20.8663,20.9949,17741773.22933,0
+WMT.US,D,20141031,000000,21.1154,21.2564,20.8738,20.9464,27567089.776077,0
+WMT.US,D,20141103,000000,20.9676,20.9767,20.7591,20.9487,25104289.443984,0
+WMT.US,D,20141104,000000,20.9535,21.2476,20.9487,21.2177,25142434.953136,0
+WMT.US,D,20141105,000000,21.3857,21.4847,21.2291,21.3391,20656086.443881,0
+WMT.US,D,20141106,000000,21.4619,21.4697,21.1936,21.3688,16827745.664584,0
+WMT.US,D,20141107,000000,21.3773,21.7175,21.3134,21.6323,34587616.747165,0
+WMT.US,D,20141110,000000,21.585,22.0064,21.5368,21.8163,46027035.196954,0
+WMT.US,D,20141111,000000,21.8052,21.8107,21.6544,21.6983,20399876.23466,0
+WMT.US,D,20141112,000000,21.6488,21.8163,21.6,21.7505,24726079.929471,0
+WMT.US,D,20141113,000000,22.2338,22.8112,22.2067,22.7776,83044345.548397,0
+WMT.US,D,20141114,000000,22.6793,22.836,22.5481,22.7828,38723424.516192,0
+WMT.US,D,20141117,000000,22.6793,22.9926,22.666,22.9506,29105855.603529,0
+WMT.US,D,20141118,000000,22.9405,23.0473,22.8874,23.0112,22198386.480544,0
+WMT.US,D,20141119,000000,23.0584,23.5195,23.0473,23.3401,44386004.523463,0
+WMT.US,D,20141120,000000,23.2912,23.4235,23.0792,23.2293,28446819.237529,0
+WMT.US,D,20141121,000000,23.4361,23.4651,23.2293,23.2466,24213109.88162,0
+WMT.US,D,20141124,000000,23.2824,23.5107,23.2805,23.4534,29113495.145248,0
+WMT.US,D,20141125,000000,23.4808,23.4827,23.1763,23.3297,24307118.004312,0
+WMT.US,D,20141126,000000,23.3163,23.374,23.1991,23.3378,14357824.714626,0
+WMT.US,D,20141128,000000,23.6671,24.1917,23.5899,24.0416,28477015.078872,0
+WMT.US,D,20141201,000000,23.8149,23.9113,23.5495,23.6788,33283889.649775,0
+WMT.US,D,20141202,000000,23.6928,23.81,23.5996,23.7276,24637773.82807,0
+WMT.US,D,20141203,000000,23.7364,23.7501,23.386,23.4573,23081604.092877,0
+WMT.US,D,20141204,000000,23.2264,23.4248,23.1014,23.4071,25066119.370389,0
+WMT.US,D,20141205,000000,23.4218,23.4248,23.0629,23.231,23790675.158357,0
+WMT.US,D,20141208,000000,23.2391,23.3831,23.1557,23.2613,22689408.198731,0
+WMT.US,D,20141209,000000,23.1014,23.2557,22.8255,23.0756,24020576.849312,0
+WMT.US,D,20141210,000000,23.1792,23.2828,22.8939,22.9161,25251691.453711,0
+WMT.US,D,20141211,000000,22.9776,23.3359,22.9656,23.1503,29087235.755868,0
+WMT.US,D,20141212,000000,23.1587,23.4742,23.0659,23.1459,26375394.961302,0
+WMT.US,D,20141215,000000,23.2694,23.3912,22.9356,23.1821,22875695.721451,0
+WMT.US,D,20141216,000000,23.0926,23.4071,22.906,22.9108,26647688.739463,0
+WMT.US,D,20141217,000000,23.004,23.2694,22.9083,23.2613,24047416.573654,0
+WMT.US,D,20141218,000000,23.4186,23.7364,23.2753,23.7335,31307007.77287,0
+WMT.US,D,20141219,000000,23.8214,23.8439,23.5185,23.5185,43701608.440804,0
+WMT.US,D,20141222,000000,23.5629,23.8605,23.5541,23.855,16568986.894419,0
+WMT.US,D,20141223,000000,23.9406,24.0481,23.8498,23.9325,20099317.994473,0
+WMT.US,D,20141224,000000,24.0178,24.0452,23.8579,23.8693,9022876.0340899,0
+WMT.US,D,20141226,000000,23.7999,24.0651,23.753,24.0012,11765723.296611,0
+WMT.US,D,20141229,000000,23.8771,24.0452,23.8605,23.9273,13056081.195994,0
+WMT.US,D,20141230,000000,23.8937,24.0618,23.883,23.968,11824066.918877,0
+WMT.US,D,20141231,000000,24.0481,24.1465,23.7114,23.7168,15032256.845167,0
+WMT.US,D,20150102,000000,23.8126,23.9494,23.6254,23.7221,16301212.973737,0
+WMT.US,D,20150105,000000,23.6723,23.8384,23.6153,23.6534,25271069.728545,0
+WMT.US,D,20150106,000000,23.7449,23.9573,23.6928,23.8358,29710813.348649,0
+WMT.US,D,20150107,000000,23.966,24.49,23.9354,24.4679,30771638.02372,0
+WMT.US,D,20150108,000000,24.6359,25.0401,24.5972,24.985,46035531.423615,0
+WMT.US,D,20150109,000000,24.9437,24.9613,24.6477,24.6753,30860260.39232,0
+WMT.US,D,20150112,000000,24.6776,24.9411,24.6389,24.8607,26694978.362457,0
+WMT.US,D,20150113,000000,25.0759,25.1228,24.5588,24.6646,29748307.900067,0
+WMT.US,D,20150114,000000,24.2057,24.4461,23.8888,23.9181,43287049.692022,0
+WMT.US,D,20150115,000000,24.0266,24.2419,23.9435,24.1321,34083889.070928,0
+WMT.US,D,20150116,000000,24.0817,24.1523,23.8126,23.9634,30447909.372837,0
+WMT.US,D,20150120,000000,24.0585,24.219,23.6254,23.9406,28404543.831427,0
+WMT.US,D,20150121,000000,23.7778,24.0012,23.6693,23.9273,29599118.827124,0
+WMT.US,D,20150122,000000,24.0898,24.4132,23.9872,24.3852,25795695.604517,0
+WMT.US,D,20150123,000000,24.3715,24.6506,24.2725,24.4441,27396016.855132,0
+WMT.US,D,20150126,000000,24.3875,24.6232,24.3356,24.4757,16898171.922163,0
+WMT.US,D,20150127,000000,24.3803,24.4295,24.0979,24.1731,21800292.049565,0
+WMT.US,D,20150128,000000,24.3077,24.3666,23.9634,23.9761,20787014.924139,0
+WMT.US,D,20150129,000000,23.9325,24.2246,23.8247,24.2246,23619061.819669,0
+WMT.US,D,20150130,000000,23.966,24.126,23.4466,23.4687,37225061.056079,0
+WMT.US,D,20150202,000000,23.4153,23.714,23.1792,23.6693,25083458.796468,0
+WMT.US,D,20150203,000000,23.7029,23.8963,23.6566,23.8032,29994812.083817,0
+WMT.US,D,20150204,000000,23.8032,24.0374,23.7501,23.9295,32344084.772838,0
+WMT.US,D,20150205,000000,24.0563,24.126,23.9045,24.1031,18433907.111481,0
+WMT.US,D,20150206,000000,24.0979,24.3021,23.966,24.1181,20341698.422384,0
+WMT.US,D,20150209,000000,24.0178,24.0787,23.6501,23.7244,19757282.692576,0
+WMT.US,D,20150210,000000,23.9214,24.1396,23.8664,24.1061,20756017.667849,0
+WMT.US,D,20150211,000000,23.9243,24.0585,23.7276,23.8439,21190289.381999,0
+WMT.US,D,20150212,000000,23.9045,23.938,23.5371,23.7198,25134973.503628,0
+WMT.US,D,20150213,000000,23.7084,23.7938,23.5629,23.698,20266982.598976,0
+WMT.US,D,20150217,000000,23.5922,23.742,23.4664,23.7387,18419177.657452,0
+WMT.US,D,20150218,000000,23.7449,23.8332,23.6179,23.8302,21842036.249591,0
+WMT.US,D,20150219,000000,23.3359,23.4186,23.0287,23.0659,67511044.692368,0
+WMT.US,D,20150220,000000,22.847,23.3026,22.7966,23.2808,50116250.359051,0
+WMT.US,D,20150223,000000,23.3271,23.4345,23.2613,23.3638,24371188.21231,0
+WMT.US,D,20150224,000000,23.3384,23.4248,23.176,23.355,18821236.175393,0
+WMT.US,D,20150225,000000,23.372,23.3968,23.0659,23.0783,24653455.154259,0
+WMT.US,D,20150226,000000,23.1557,23.1587,22.9958,23.1427,21321187.156704,0
+WMT.US,D,20150227,000000,23.1238,23.2417,23.0317,23.1792,21282387.619261,0
+WMT.US,D,20150302,000000,23.1672,23.1971,22.9776,23.1877,21948575.308679,0
+WMT.US,D,20150303,000000,23.1043,23.1479,22.9681,23.0238,23394469.118919,0
+WMT.US,D,20150304,000000,22.9805,22.9805,22.7008,22.8053,22502586.39938,0
+WMT.US,D,20150305,000000,22.9805,23.1613,22.9108,23.0783,21717196.680598,0
+WMT.US,D,20150306,000000,22.8688,22.9489,22.7506,22.8083,20752185.614769,0
+WMT.US,D,20150309,000000,22.8083,23.0154,22.7933,22.8884,16915695.581563,0
+WMT.US,D,20150310,000000,22.7197,22.7831,22.6656,22.6656,22852399.417987,0
+WMT.US,D,20150311,000000,22.7278,22.7728,22.3754,22.4181,22175323.539287,0
+WMT.US,D,20150312,000000,22.45,22.8154,22.4419,22.7542,18809856.697253,0
+WMT.US,D,20150313,000000,22.7685,23.101,22.5845,22.962,17154480.389156,0
+WMT.US,D,20150316,000000,22.9069,23.1613,22.9043,23.1401,23464631.308739,0
+WMT.US,D,20150317,000000,23.0287,23.0626,22.8483,22.9538,17284073.177835,0
+WMT.US,D,20150318,000000,22.7757,23.0486,22.5487,22.9281,36902351.829575,0
+WMT.US,D,20150319,000000,22.8734,22.9043,22.607,22.648,25962257.879648,0
+WMT.US,D,20150320,000000,22.7337,23.1955,22.7011,23.1268,44507927.064872,0
+WMT.US,D,20150323,000000,23.1098,23.3095,23.0922,23.1459,23416761.350783,0
+WMT.US,D,20150324,000000,23.1121,23.2567,23.0486,23.073,19289661.676735,0
+WMT.US,D,20150325,000000,23.0831,23.129,22.5894,22.5927,23921035.585874,0
+WMT.US,D,20150326,000000,22.4849,22.8672,22.4064,22.7513,29756782.632841,0
+WMT.US,D,20150327,000000,22.7395,22.8317,22.5699,22.6012,20578963.305077,0
+WMT.US,D,20150330,000000,22.7278,23.0033,22.6229,22.9281,20522462.016023,0
+WMT.US,D,20150331,000000,22.89,23.0707,22.8502,22.8502,20112487.606383,0
+WMT.US,D,20150401,000000,22.8402,22.859,22.3455,22.4233,29898952.416247,0
+WMT.US,D,20150402,000000,22.4559,22.5927,22.3787,22.4295,20861168.835918,0
+WMT.US,D,20150406,000000,22.3536,22.5959,22.2673,22.5018,22966823.663221,0
+WMT.US,D,20150407,000000,22.5278,22.5845,22.3536,22.364,23776771.683717,0
+WMT.US,D,20150408,000000,22.3344,22.5675,22.3252,22.5116,24097042.889272,0
+WMT.US,D,20150409,000000,22.4592,22.6125,22.3865,22.4592,14122555.692913,0
+WMT.US,D,20150410,000000,22.5034,22.5034,22.3787,22.4064,19726982.452351,0
+WMT.US,D,20150413,000000,22.3252,22.4822,22.3012,22.3064,16910438.790799,0
+WMT.US,D,20150414,000000,22.2979,22.3432,22.1373,22.2673,19910921.000226,0
+WMT.US,D,20150415,000000,22.4012,22.4992,22.1286,22.1533,22238893.246763,0
+WMT.US,D,20150416,000000,22.0872,22.1954,21.984,22.0142,28849679.170417,0
+WMT.US,D,20150417,000000,21.9309,21.9898,21.5453,21.6361,42554878.83862,0
+WMT.US,D,20150420,000000,21.8009,21.9013,21.6759,21.7091,31846292.480098,0
+WMT.US,D,20150421,000000,21.84,21.9045,21.641,21.6788,22317253.819375,0
+WMT.US,D,20150422,000000,21.5951,21.8485,21.5453,21.7892,27336460.363503,0
+WMT.US,D,20150423,000000,21.7505,22.0973,21.726,21.998,26883360.003927,0
+WMT.US,D,20150424,000000,22.054,22.4849,22.0142,22.1807,24720270.438743,0
+WMT.US,D,20150427,000000,22.1618,22.1869,22.0283,22.0511,23215550.929047,0
+WMT.US,D,20150428,000000,22.0817,22.0817,21.8833,21.9765,17622319.414426,0
+WMT.US,D,20150429,000000,21.8648,21.8866,21.6127,21.6361,25586120.989999,0
+WMT.US,D,20150430,000000,21.6231,21.8039,21.5561,21.6847,31660152.344034,0
+WMT.US,D,20150501,000000,21.726,21.8808,21.7172,21.8374,17997105.25972,0
+WMT.US,D,20150504,000000,21.9332,22.1002,21.7984,21.998,24005257.848655,0
+WMT.US,D,20150505,000000,21.9501,21.9501,21.6873,21.7065,21076046.29953,0
+WMT.US,D,20150506,000000,21.7847,21.8407,21.5746,21.7091,19601313.833413,0
+WMT.US,D,20150507,000000,21.7312,21.9026,21.6121,21.8149,19809614.16746,0
+WMT.US,D,20150508,000000,21.9752,22.1556,21.9188,21.955,19126473.941938,0
+WMT.US,D,20150511,000000,21.8961,21.9775,21.8149,21.8352,13394579.218124,0
+WMT.US,D,20150512,000000,21.8124,22.2204,21.7716,22.0755,30220574.666156,0
+WMT.US,D,20150513,000000,22.1373,22.2067,21.8016,21.8521,30121229.918261,0
+WMT.US,D,20150514,000000,21.9111,22.0218,21.8124,22.0088,22069868.386238,0
+WMT.US,D,20150515,000000,22.0058,22.1556,21.9667,22.1533,23668629.794735,0
+WMT.US,D,20150518,000000,22.1901,22.3491,22.1312,22.3441,29681348.299481,0
+WMT.US,D,20150519,000000,21.8352,21.9087,21.3118,21.3678,80330908.065043,0
+WMT.US,D,20150520,000000,21.3822,21.3883,21.2004,21.2197,37706689.945439,0
+WMT.US,D,20150521,000000,21.1779,21.3648,21.1242,21.2786,24165543.908645,0
+WMT.US,D,20150522,000000,21.3033,21.3535,21.2085,21.2085,24376211.640868,0
+WMT.US,D,20150526,000000,21.1665,21.2004,20.9187,20.9399,37812820.620669,0
+WMT.US,D,20150527,000000,20.9916,21.1102,20.9676,21.0213,24991431.181979,0
+WMT.US,D,20150528,000000,20.9959,21.0128,20.8695,20.9229,17972801.8141,0
+WMT.US,D,20150529,000000,20.9187,20.9343,20.7301,20.7643,22802404.635727,0
+WMT.US,D,20150601,000000,20.8806,20.9916,20.8027,20.8927,20195011.852054,0
+WMT.US,D,20150602,000000,20.9102,20.9676,20.8057,20.8366,20736363.043034,0
+WMT.US,D,20150603,000000,20.9135,21.0242,20.8243,20.9369,21796598.171475,0
+WMT.US,D,20150604,000000,20.8184,20.9617,20.6741,20.7301,32129753.868078,0
+WMT.US,D,20150605,000000,20.7363,20.7643,20.4031,20.4262,38039771.507928,0
+WMT.US,D,20150608,000000,20.5295,20.5471,20.2973,20.2999,34312319.965868,0
+WMT.US,D,20150609,000000,20.3051,20.367,20.2296,20.2615,29803534.908648,0
+WMT.US,D,20150610,000000,20.3279,20.5008,20.2237,20.3894,40117017.557104,0
+WMT.US,D,20150611,000000,20.482,20.5966,20.3637,20.3924,26540056.56267,0
+WMT.US,D,20150612,000000,20.3374,20.382,20.2416,20.2497,25907826.144902,0
+WMT.US,D,20150615,000000,20.1856,20.2416,20.0455,20.1094,27064931.153625,0
+WMT.US,D,20150616,000000,20.1912,20.2921,20.0514,20.227,22232251.635534,0
+WMT.US,D,20150617,000000,20.3051,20.382,20.2237,20.3344,20401623.380656,0
+WMT.US,D,20150618,000000,20.3374,20.5442,20.3374,20.4031,29961825.107658,0
+WMT.US,D,20150619,000000,20.352,20.4709,20.3253,20.3374,52045268.419112,0
+WMT.US,D,20150622,000000,20.4031,20.4624,20.3253,20.3494,23211589.912642,0
+WMT.US,D,20150623,000000,20.3791,20.3924,20.2237,20.2888,28172265.530628,0
+WMT.US,D,20150624,000000,20.2856,20.3113,20.1677,20.2361,26247979.196368,0
+WMT.US,D,20150625,000000,20.2556,20.3051,20.0823,20.0908,18932611.359162,0
+WMT.US,D,20150626,000000,20.1175,20.2585,20.0937,20.1628,24672372.845789,0
+WMT.US,D,20150629,000000,20.0732,20.1299,19.9655,19.9683,29286511.727731,0
+WMT.US,D,20150630,000000,20.0732,20.0765,19.788,19.8306,39712164.833793,0
+WMT.US,D,20150701,000000,20.0176,20.1149,19.6713,20.0961,38536593.505176,0
+WMT.US,D,20150702,000000,20.1358,20.2856,20.0341,20.0908,23557107.224309,0
+WMT.US,D,20150706,000000,19.956,20.3221,19.956,20.2774,37687096.731733,0
+WMT.US,D,20150707,000000,20.3142,20.6497,20.1299,20.6298,44428743.583427,0
+WMT.US,D,20150708,000000,20.4927,20.5735,20.382,20.4262,27866865.024649,0
+WMT.US,D,20150709,000000,20.5966,20.6129,20.3279,20.3478,31103555.845726,0
+WMT.US,D,20150710,000000,20.4312,20.5624,20.4312,20.4419,19956300.73779,0
+WMT.US,D,20150713,000000,20.5566,20.719,20.5513,20.6549,21762972.519803,0
+WMT.US,D,20150714,000000,20.6832,20.7135,20.5442,20.6298,19737582.00943,0
+WMT.US,D,20150715,000000,20.5735,20.6611,20.4624,20.5911,16331028.066217,0
+WMT.US,D,20150716,000000,20.6803,20.7272,20.6217,20.6406,18712992.958083,0
+WMT.US,D,20150717,000000,20.6161,20.708,20.4956,20.5171,20318279.296706,0
+WMT.US,D,20150720,000000,20.507,20.5324,20.4262,20.4367,18190412.071977,0
+WMT.US,D,20150721,000000,20.4367,20.4905,20.2774,20.3374,23038465.860721,0
+WMT.US,D,20150722,000000,20.4175,20.6373,20.3478,20.4537,24900217.264659,0
+WMT.US,D,20150723,000000,20.4657,20.4709,20.2475,20.2712,15211982.591097,0
+WMT.US,D,20150724,000000,20.2774,20.2856,19.9895,20.0117,21286173.614012,0
+WMT.US,D,20150727,000000,19.956,20.0316,19.8525,19.956,22167502.834803,0
+WMT.US,D,20150728,000000,19.9977,20.239,19.9146,20.1573,30732985.872932,0
+WMT.US,D,20150729,000000,20.1996,20.3051,20.1543,20.1944,17668448.367497,0
+WMT.US,D,20150730,000000,20.1387,20.2774,20.068,20.1742,16469589.947082,0
+WMT.US,D,20150731,000000,20.2527,20.2664,20.0341,20.1237,28358313.55003,0
+WMT.US,D,20150803,000000,20.0853,20.2361,20.0853,20.18,18355654.008306,0
+WMT.US,D,20150804,000000,20.2475,20.352,20.1094,20.1996,21007901.464578,0
+WMT.US,D,20150805,000000,20.3771,20.7461,20.3383,20.6917,30963658.273282,0
+WMT.US,D,20150806,000000,20.6471,20.6552,20.4523,20.4895,22621591.913202,0
+WMT.US,D,20150807,000000,20.4673,20.5002,20.0329,20.056,27700962.918919,0
+WMT.US,D,20150810,000000,20.1263,20.1974,20.0813,20.1201,21386589.985726,0
+WMT.US,D,20150811,000000,20.056,20.3716,20.0279,20.2478,24260592.949601,0
+WMT.US,D,20150812,000000,20.1351,20.4523,20.0616,20.4299,31628700.645554,0
+WMT.US,D,20150813,000000,20.38,20.4839,20.2589,20.2976,27185484.227344,0
+WMT.US,D,20150814,000000,20.3507,20.4354,20.2781,20.3748,21004686.593123,0
+WMT.US,D,20150817,000000,20.2188,20.3322,20.1996,20.2419,27015301.767452,0
+WMT.US,D,20150818,000000,19.7043,19.8453,19.4893,19.5577,75723073.033242,0
+WMT.US,D,20150819,000000,19.3864,19.5326,19.0763,19.3014,58025494.307112,0
+WMT.US,D,20150820,000000,19.1633,19.5066,19.1246,19.262,35028880.115854,0
+WMT.US,D,20150821,000000,19.1213,19.2285,18.7305,18.7305,55940488.964557,0
+WMT.US,D,20150824,000000,17.888,18.623,17.3112,18.001,79007870.245039,0
+WMT.US,D,20150825,000000,18.4227,18.4973,17.7333,17.7626,52581860.249295,0
+WMT.US,D,20150826,000000,18.0795,18.254,17.7391,18.2485,49481523.579785,0
+WMT.US,D,20150827,000000,18.3872,18.6286,18.2817,18.5992,49426456.240082,0
+WMT.US,D,20150828,000000,18.6025,18.6119,18.142,18.2791,50812676.877588,0
+WMT.US,D,20150831,000000,18.2459,18.297,18.0964,18.2215,29043121.087109,0
+WMT.US,D,20150901,000000,17.9616,18.1052,17.8095,17.9645,47583020.698826,0
+WMT.US,D,20150902,000000,18.1801,18.2791,18.0313,18.1394,33801109.346234,0
+WMT.US,D,20150903,000000,18.2185,18.2999,18.1251,18.2566,30281558.966025,0
+WMT.US,D,20150904,000000,18.0346,18.099,17.8772,17.9834,32798923.066746,0
+WMT.US,D,20150908,000000,18.3612,18.7184,18.3465,18.6846,62904625.186584,0
+WMT.US,D,20150909,000000,18.8217,18.862,18.2999,18.3296,33622409.165791,0
+WMT.US,D,20150910,000000,18.0346,18.197,17.9674,18.0492,51597830.163609,0
+WMT.US,D,20150911,000000,18.0661,18.2065,18.0121,18.197,28642389.049081,0
+WMT.US,D,20150914,000000,18.197,18.2032,17.9645,18.0938,24713935.88305,0
+WMT.US,D,20150915,000000,18.1501,18.2127,18.0286,18.1052,24373604.739374,0
+WMT.US,D,20150916,000000,18.1834,18.2293,18.0286,18.2097,19984380.966494,0
+WMT.US,D,20150917,000000,18.2127,18.3784,18.0606,18.1475,25341093.743373,0
+WMT.US,D,20150918,000000,17.944,18.0795,17.8065,17.829,45775808.499071,0
+WMT.US,D,20150921,000000,17.944,18.0153,17.8378,17.9368,25292658.803233,0
+WMT.US,D,20150922,000000,17.7977,17.9645,17.7082,17.8994,31265263.572842,0
+WMT.US,D,20150923,000000,17.9368,17.9951,17.7678,17.9368,20877249.334302,0
+WMT.US,D,20150924,000000,17.8349,18.0094,17.818,17.9674,24711709.730419,0
+WMT.US,D,20150925,000000,18.0346,18.1449,17.9079,17.9525,25447199.854157,0
+WMT.US,D,20150928,000000,17.9026,18.001,17.8687,17.9196,33374090.283828,0
+WMT.US,D,20150929,000000,17.944,18.0257,17.7977,17.9525,27141781.013003,0
+WMT.US,D,20150930,000000,18.1361,18.2791,17.9951,18.2514,28346817.390788,0
+WMT.US,D,20151001,000000,18.2293,18.2791,17.9788,18.0908,27841996.596844,0
+WMT.US,D,20151002,000000,17.9462,18.2912,17.8489,18.2912,25166188.769348,0
+WMT.US,D,20151005,000000,18.355,18.5556,18.3354,18.5416,22382401.792303,0
+WMT.US,D,20151006,000000,18.4491,18.5641,18.3465,18.4878,26327878.117212,0
+WMT.US,D,20151007,000000,18.5325,18.6787,18.5126,18.6787,25542196.695672,0
+WMT.US,D,20151008,000000,18.6429,18.8568,18.6207,18.8269,21224937.528604,0
+WMT.US,D,20151009,000000,18.8422,18.8647,18.7213,18.7719,23993479.198321,0
+WMT.US,D,20151012,000000,18.7666,18.8595,18.7422,18.8393,20048930.181128,0
+WMT.US,D,20151013,000000,18.781,18.8422,18.6517,18.7839,31469894.593245,0
+WMT.US,D,20151014,000000,18.7497,19.1278,16.8947,16.8972,287397698.69773,0
+WMT.US,D,20151015,000000,16.8042,17.0207,16.4977,16.7012,164319320.4212,0
+WMT.US,D,20151016,000000,16.74,16.7455,16.4296,16.5768,93060420.346454,0
+WMT.US,D,20151019,000000,16.5482,16.6921,16.467,16.5657,63256676.640046,0
+WMT.US,D,20151020,000000,16.5687,16.6084,16.4872,16.5381,37030704.11389,0
+WMT.US,D,20151021,000000,16.5511,16.6165,16.4872,16.5061,46673930.587087,0
+WMT.US,D,20151022,000000,16.5895,16.8777,16.5061,16.5794,51826942.721838,0
+WMT.US,D,20151023,000000,16.6612,16.6866,16.3876,16.4107,46327538.167144,0
+WMT.US,D,20151026,000000,16.4387,16.453,16.3172,16.3312,38509351.538083,0
+WMT.US,D,20151027,000000,16.3287,16.3375,16.1518,16.1798,37342678.678881,0
+WMT.US,D,20151028,000000,16.2306,16.2476,16.0893,16.2254,42043474.773998,0
+WMT.US,D,20151029,000000,16.2476,16.3599,16.1798,16.3147,45670307.287692,0
+WMT.US,D,20151030,000000,16.2498,16.3599,16.1118,16.1118,56150088.143518,0
+WMT.US,D,20151102,000000,16.1264,16.2169,15.9798,16.2169,38077450.292664,0
+WMT.US,D,20151103,000000,16.2045,16.4189,16.1935,16.3569,36427960.239181,0
+WMT.US,D,20151104,000000,16.4895,16.5407,16.3798,16.4296,35724698.664427,0
+WMT.US,D,20151105,000000,16.4693,16.6022,16.4439,16.4977,31477349.901641,0
+WMT.US,D,20151106,000000,16.5853,16.6641,16.4139,16.5459,35445247.42174,0
+WMT.US,D,20151109,000000,16.467,16.5459,16.3312,16.4642,29985314.85611,0
+WMT.US,D,20151110,000000,16.4139,16.526,16.4139,16.5172,27052255.901127,0
+WMT.US,D,20151111,000000,16.467,16.5322,16.1769,16.2078,30871292.897705,0
+WMT.US,D,20151112,000000,16.2254,16.2612,16.0215,16.031,33932197.495371,0
+WMT.US,D,20151113,000000,15.9713,16.0609,15.8476,15.8812,44460299.68079,0
+WMT.US,D,20151116,000000,15.8736,16.3345,15.8649,16.2899,47326171.814091,0
+WMT.US,D,20151117,000000,16.7041,17.1422,16.6641,16.8667,87675418.543111,0
+WMT.US,D,20151118,000000,16.8999,17.1904,16.7618,17.1513,52854000.499688,0
+WMT.US,D,20151119,000000,17.2037,17.2718,17.0106,17.0858,41089250.569126,0
+WMT.US,D,20151120,000000,17.1647,17.3034,16.8947,16.9087,43949076.778934,0
+WMT.US,D,20151123,000000,16.9715,17.0975,16.8556,16.962,37575746.112405,0
+WMT.US,D,20151124,000000,16.8748,17.0044,16.8494,16.8667,44237902.427118,0
+WMT.US,D,20151125,000000,16.8891,17.0891,16.8523,16.9562,27784795.221171,0
+WMT.US,D,20151127,000000,17.0132,17.0832,16.8523,16.8582,18974023.939209,0
+WMT.US,D,20151130,000000,16.8523,16.9057,16.5322,16.5625,53084556.218935,0
+WMT.US,D,20151201,000000,16.6445,16.6892,16.5085,16.6052,43356263.080236,0
+WMT.US,D,20151202,000000,16.6354,16.8292,16.5507,16.5622,47867083.915656,0
+WMT.US,D,20151203,000000,16.6592,16.9341,16.6325,16.7576,55819788.504181,0
+WMT.US,D,20151204,000000,16.7602,16.9884,16.7549,16.9341,36764038.663692,0
+WMT.US,D,20151207,000000,16.9084,17.2383,16.9084,17.1725,40853278.390236,0
+WMT.US,D,20151208,000000,17.0513,17.1695,16.8888,16.9201,36561093.378183,0
+WMT.US,D,20151209,000000,16.8211,17.0617,16.7181,16.7832,31643949.023436,0
+WMT.US,D,20151210,000000,16.7832,17.0565,16.7726,16.9057,40020061.701273,0
+WMT.US,D,20151211,000000,16.7602,16.8969,16.6931,16.8487,34332054.425123,0
+WMT.US,D,20151214,000000,16.8321,17.1562,16.7664,17.1412,51166493.900376,0
+WMT.US,D,20151215,000000,17.2122,17.2685,16.9084,16.9289,51491211.27008,0
+WMT.US,D,20151216,000000,17.0617,17.2148,16.9451,17.1158,35091283.012295,0
+WMT.US,D,20151217,000000,17.1239,17.1239,16.7387,16.741,45715475.156936,0
+WMT.US,D,20151218,000000,16.7269,16.8601,16.6752,16.7048,57273641.193895,0
+WMT.US,D,20151221,000000,16.696,16.9116,16.654,16.9028,33981513.684897,0
+WMT.US,D,20151222,000000,16.9715,17.2288,16.9201,17.1842,32645238.700762,0
+WMT.US,D,20151223,000000,17.3141,17.3483,17.1562,17.3395,26492855.985781,0
+WMT.US,D,20151224,000000,17.2519,17.3425,17.2236,17.2659,8748227.1399732,0
+WMT.US,D,20151228,000000,17.1949,17.3066,17.1725,17.2438,19098028.317146,0
+WMT.US,D,20151229,000000,17.3141,17.5271,17.3086,17.4868,27771594.903707,0
+WMT.US,D,20151230,000000,17.5021,17.5613,17.4535,17.5079,20137334.5403,0
+WMT.US,D,20151231,000000,17.4083,17.518,17.3633,17.4001,23162286.005336,0
+WMT.US,D,20160104,000000,17.1725,17.4535,17.1324,17.4454,42207608.239846,0
+WMT.US,D,20160105,000000,17.6066,17.8961,17.5554,17.8596,46916228.110006,0
+WMT.US,D,20160106,000000,17.7343,18.1517,17.7313,18.0374,58354934.190951,0
+WMT.US,D,20160107,000000,17.8736,18.5142,17.8596,18.4585,93095946.671893,0
+WMT.US,D,20160108,000000,18.4722,18.5667,17.998,18.0352,62581747.079536,0
+WMT.US,D,20160111,000000,18.0977,18.2983,18.0599,18.2286,44578669.589655,0
+WMT.US,D,20160112,000000,18.2729,18.3729,18.0049,18.0586,42933211.175344,0
+WMT.US,D,20160113,000000,18.0889,18.0889,17.5492,17.575,48342267.709331,0
+WMT.US,D,20160114,000000,17.5984,18.0586,17.5473,17.8987,45565966.746236,0
+WMT.US,D,20160115,000000,17.4701,17.7313,17.3884,17.5779,53439702.79219,0
+WMT.US,D,20160119,000000,17.6698,17.8258,17.6017,17.7574,45980764.998336,0
+WMT.US,D,20160120,000000,17.5414,17.6919,17.0872,17.2685,61188034.286964,0
+WMT.US,D,20160121,000000,17.3086,17.8228,17.2884,17.5639,42573249.971299,0
+WMT.US,D,20160122,000000,17.7229,17.9557,17.6346,17.7935,32370067.812236,0
+WMT.US,D,20160125,000000,17.8199,18.115,17.7544,18.0098,45176258.001929,0
+WMT.US,D,20160126,000000,17.9837,18.2999,17.9557,18.1661,33251341.763033,0
+WMT.US,D,20160127,000000,18.1944,18.5016,18.1345,18.1517,35984028.557887,0
+WMT.US,D,20160128,000000,18.1746,18.3117,18.0046,18.2286,39715812.653552,0
+WMT.US,D,20160129,000000,18.3791,18.8832,18.3761,18.8353,57887067.530681,0
+WMT.US,D,20160201,000000,18.7074,19.2822,18.7028,19.1594,51312544.865748,0
+WMT.US,D,20160202,000000,19.1021,19.2552,18.8135,18.9786,47861219.154928,0
+WMT.US,D,20160203,000000,19.1053,19.1594,18.4696,18.8102,43387653.367612,0
+WMT.US,D,20160204,000000,18.666,18.8894,18.4527,18.8529,45212966.491172,0
+WMT.US,D,20160205,000000,18.9786,19.1682,18.6998,19.0177,49976558.513816,0
+WMT.US,D,20160208,000000,18.8751,19.0604,18.497,18.9891,73080660.56577,0
+WMT.US,D,20160209,000000,18.5882,18.8497,18.3586,18.6791,51582403.693512,0
+WMT.US,D,20160210,000000,18.7875,18.9018,18.6328,18.6735,34205516.83902,0
+WMT.US,D,20160211,000000,18.4556,18.666,18.3876,18.5409,39407071.38335,0
+WMT.US,D,20160212,000000,18.5966,18.8037,18.4126,18.7852,34153142.376362,0
+WMT.US,D,20160216,000000,18.9073,18.9601,18.5911,18.7051,39949036.685399,0
+WMT.US,D,20160217,000000,18.7621,18.9073,18.6791,18.765,43722334.689438,0
+WMT.US,D,20160218,000000,18.0918,18.3876,17.6975,18.1993,98266503.959931,0
+WMT.US,D,20160219,000000,18.1345,18.384,18.0071,18.3527,54526384.613888,0
+WMT.US,D,20160222,000000,18.4377,18.7715,18.4377,18.6286,37280450.804095,0
+WMT.US,D,20160223,000000,18.6882,18.9044,18.5289,18.8696,40275792.903862,0
+WMT.US,D,20160224,000000,18.7875,19.1112,18.6549,19.0519,36241202.921491,0
+WMT.US,D,20160225,000000,19.1454,19.3385,19.1112,19.3122,33747629.483649,0
+WMT.US,D,20160226,000000,19.3236,19.3584,18.82,18.878,38683550.28438,0
+WMT.US,D,20160229,000000,18.9129,19.0031,18.7949,18.8305,32917910.157231,0
+WMT.US,D,20160301,000000,18.9181,18.9868,18.7341,18.8637,36738411.808715,0
+WMT.US,D,20160302,000000,18.792,18.9239,18.7341,18.792,32283244.789071,0
+WMT.US,D,20160303,000000,18.7191,18.7898,18.4156,18.7731,41732574.903382,0
+WMT.US,D,20160304,000000,18.7731,19.0965,18.7588,18.9545,35267149.070147,0
+WMT.US,D,20160307,000000,18.9096,19.4375,18.8102,19.2704,45182027.575435,0
+WMT.US,D,20160308,000000,19.2249,19.4343,19.1546,19.3122,35464905.117109,0
+WMT.US,D,20160309,000000,19.3844,19.4414,19.1926,19.3092,27364064.656128,0
+WMT.US,D,20160310,000000,19.3154,19.4548,18.9871,19.276,35761597.528107,0
+WMT.US,D,20160311,000000,19.3789,19.4267,19.1004,19.207,28994704.570301,0
+WMT.US,D,20160314,000000,19.2008,19.3496,19.1467,19.261,23474570.696417,0
+WMT.US,D,20160315,000000,19.1581,19.5443,19.1581,19.4698,26460762.54123,0
+WMT.US,D,20160316,000000,19.4267,19.5421,19.2298,19.4414,28737880.250008,0
+WMT.US,D,20160317,000000,19.3932,19.7075,19.2323,19.2874,41394761.615094,0
+WMT.US,D,20160318,000000,19.2956,19.4538,19.0861,19.1441,80969172.12408,0
+WMT.US,D,20160321,000000,19.1672,19.5528,19.1489,19.4352,32928801.417072,0
+WMT.US,D,20160322,000000,19.4447,19.6391,19.3844,19.4066,26279645.833725,0
+WMT.US,D,20160323,000000,19.4476,19.4727,19.2844,19.2897,21370091.891813,0
+WMT.US,D,20160324,000000,19.2819,19.4561,19.2672,19.4447,22044769.666782,0
+WMT.US,D,20160328,000000,19.4239,19.6092,19.4239,19.4779,19578984.754885,0
+WMT.US,D,20160329,000000,19.4867,19.5036,19.2819,19.4538,22696961.7649,0
+WMT.US,D,20160330,000000,19.5391,19.7293,19.5274,19.673,25209293.225395,0
+WMT.US,D,20160331,000000,19.658,19.784,19.5782,19.5844,21974536.85419,0
+WMT.US,D,20160401,000000,19.4509,19.787,19.4509,19.7476,23089053.260164,0
+WMT.US,D,20160404,000000,19.7293,19.8365,19.7075,19.7586,23862578.353061,0
+WMT.US,D,20160405,000000,19.7385,19.8023,19.5219,19.6287,20209689.106642,0
+WMT.US,D,20160406,000000,19.6433,19.7476,19.5919,19.7417,18754371.762022,0
+WMT.US,D,20160407,000000,19.6818,19.7101,19.4277,19.5069,21369471.639632,0
+WMT.US,D,20160408,000000,19.533,19.5554,19.4043,19.462,22785737.66127,0
+WMT.US,D,20160411,000000,19.4476,19.5499,19.2672,19.2731,27496878.457373,0
+WMT.US,D,20160412,000000,19.3209,19.6932,19.2874,19.673,27042635.851206,0
+WMT.US,D,20160413,000000,19.7323,19.8501,19.6932,19.7733,21901905.937866,0
+WMT.US,D,20160414,000000,19.7733,19.799,19.4867,19.673,24400336.994278,0
+WMT.US,D,20160415,000000,19.7131,19.8475,19.7131,19.7476,26524409.01259,0
+WMT.US,D,20160418,000000,19.7446,19.9876,19.6882,19.9765,23159270.71998,0
+WMT.US,D,20160419,000000,19.956,20.0391,19.8723,19.9498,28671203.140515,0
+WMT.US,D,20160420,000000,19.9469,20.013,19.7677,19.7896,18907973.223008,0
+WMT.US,D,20160421,000000,19.8642,19.9257,19.5128,19.5782,23117016.807765,0
+WMT.US,D,20160422,000000,19.6785,19.7131,19.5245,19.6489,21735441.920507,0
+WMT.US,D,20160425,000000,19.601,19.8723,19.462,19.8642,20620185.510693,0
+WMT.US,D,20160426,000000,19.9303,19.9846,19.7586,19.815,23250810.116167,0
+WMT.US,D,20160427,000000,19.87,19.9527,19.7267,19.8501,17999988.511197,0
+WMT.US,D,20160428,000000,19.7505,19.9078,19.658,19.7046,16702307.337297,0
+WMT.US,D,20160429,000000,19.6518,19.6785,18.9757,19.121,42305512.897279,0
+WMT.US,D,20160502,000000,19.0497,19.3587,19.0236,19.3268,26611959.757374,0
+WMT.US,D,20160503,000000,19.1183,19.2998,19.0861,19.1581,20711525.320782,0
+WMT.US,D,20160504,000000,19.1154,19.2981,18.9982,19.2128,21086016.392762,0
+WMT.US,D,20160505,000000,19.1489,19.2298,19.0379,19.218,28291875.943854,0
+WMT.US,D,20160506,000000,19.1327,19.5186,19.1004,19.5157,34359953.491061,0
+WMT.US,D,20160509,000000,19.5157,19.7586,19.4893,19.7157,30160609.790665,0
+WMT.US,D,20160510,000000,19.7075,19.7674,19.5724,19.6701,22385819.320411,0
+WMT.US,D,20160511,000000,19.4333,19.4428,18.8982,19.1285,50675426.123859,0
+WMT.US,D,20160512,000000,19.1692,19.3125,19.12,19.2548,33097608.268167,0
+WMT.US,D,20160513,000000,19.1479,19.1692,18.6217,18.7048,47718183.474914,0
+WMT.US,D,20160516,000000,18.6813,19.1115,18.6302,19.0164,35312611.712705,0
+WMT.US,D,20160517,000000,19.0272,19.0874,18.6879,18.7513,32122556.486333,0
+WMT.US,D,20160518,000000,18.1521,18.3696,18.0661,18.1889,77167296.46137,0
+WMT.US,D,20160519,000000,19.6163,19.9707,19.4428,19.9322,121745192.27108,0
+WMT.US,D,20160520,000000,19.9707,20.2035,19.8312,20.1221,57945616.880156,0
+WMT.US,D,20160523,000000,20.0475,20.18,20.0009,20.0185,35063752.412999,0
+WMT.US,D,20160524,000000,20.0616,20.2833,20.0325,20.2315,30642788.309436,0
+WMT.US,D,20160525,000000,20.2348,20.4491,20.2315,20.3009,25218507.96201,0
+WMT.US,D,20160526,000000,20.3605,20.5585,20.3364,20.4074,30176361.739627,0
+WMT.US,D,20160527,000000,20.4103,20.4194,20.3035,20.3791,20044837.130842,0
+WMT.US,D,20160531,000000,20.3299,20.4507,20.3009,20.3875,29125372.053354,0
+WMT.US,D,20160601,000000,20.3064,20.424,20.2807,20.3064,25069807.107368,0
+WMT.US,D,20160602,000000,20.3064,20.4507,20.2045,20.4357,22576381.056182,0
+WMT.US,D,20160603,000000,20.3266,20.4657,20.3126,20.4129,22112156.074562,0
+WMT.US,D,20160606,000000,20.6012,20.609,20.4507,20.4657,31300894.297162,0
+WMT.US,D,20160607,000000,20.4794,20.5409,20.4074,20.4595,25482351.571839,0
+WMT.US,D,20160608,000000,20.4074,20.5807,20.3934,20.5318,21250229.693048,0
+WMT.US,D,20160609,000000,20.5536,20.6207,20.4074,20.4764,21057561.556304,0
+WMT.US,D,20160610,000000,20.4507,20.5679,20.3572,20.4911,26077630.926487,0
+WMT.US,D,20160613,000000,20.4507,20.5022,20.3022,20.3155,27452862.046385,0
+WMT.US,D,20160614,000000,20.3517,20.4995,20.2201,20.4357,31453107.867127,0
+WMT.US,D,20160615,000000,20.508,20.6279,20.4507,20.4855,27809193.854007,0
+WMT.US,D,20160616,000000,20.4507,20.5836,20.3934,20.538,23266921.320105,0
+WMT.US,D,20160617,000000,20.4657,20.5409,20.2774,20.4357,62696453.815863,0
+WMT.US,D,20160620,000000,20.5409,20.6751,20.4657,20.4794,24796506.187051,0
+WMT.US,D,20160621,000000,20.4357,20.6582,20.4357,20.5836,23172560.083548,0
+WMT.US,D,20160622,000000,20.624,20.8109,20.6132,20.667,29330273.282624,0
+WMT.US,D,20160623,000000,20.7953,20.8076,20.6767,20.7682,24183641.761896,0
+WMT.US,D,20160624,000000,20.3208,20.9464,20.3094,20.7269,52463935.570958,0
+WMT.US,D,20160627,000000,20.6347,20.6725,20.4146,20.595,39385706.459204,0
+WMT.US,D,20160628,000000,20.6695,20.7015,20.3543,20.5979,29722198.967899,0
+WMT.US,D,20160629,000000,20.6315,20.8793,20.6116,20.8705,24350581.715336,0
+WMT.US,D,20160630,000000,20.9037,21.0832,20.8307,21.0327,30248937.385953,0
+WMT.US,D,20160701,000000,21.0642,21.0757,20.8581,20.9718,26516422.498116,0
+WMT.US,D,20160705,000000,20.9542,21.2056,20.9343,21.0666,36900346.756927,0
+WMT.US,D,20160706,000000,21.102,21.3089,21.0757,21.2633,38387103.517809,0
+WMT.US,D,20160707,000000,21.2366,21.2951,21.0695,21.1789,25971727.472357,0
+WMT.US,D,20160708,000000,21.2633,21.2721,21.0965,21.2688,31684455.789658,0
+WMT.US,D,20160711,000000,21.2197,21.4151,21.1708,21.332,31359882.736054,0
+WMT.US,D,20160712,000000,21.1884,21.2366,21.0268,21.1053,42884754.741318,0
+WMT.US,D,20160713,000000,21.0994,21.2082,21.0092,21.2056,22196799.003427,0
+WMT.US,D,20160714,000000,21.2542,21.3479,21.2027,21.2284,23055753.087359,0
+WMT.US,D,20160715,000000,21.3089,21.317,21.1545,21.2197,20811109.571995,0
+WMT.US,D,20160718,000000,21.2105,21.3662,21.1789,21.2688,18946272.259928,0
+WMT.US,D,20160719,000000,21.2105,21.3033,21.1955,21.2164,16657139.468052,0
+WMT.US,D,20160720,000000,21.2802,21.3479,21.2082,21.2542,18337491.673393,0
+WMT.US,D,20160721,000000,21.1512,21.2154,21.0666,21.1766,15387409.559532,0
+WMT.US,D,20160722,000000,21.2454,21.2886,21.1483,21.1851,14986358.183748,0
+WMT.US,D,20160725,000000,21.1851,21.2681,21.1451,21.2428,16434923.377145,0
+WMT.US,D,20160726,000000,21.2316,21.3349,21.1451,21.2366,18200808.972403,0
+WMT.US,D,20160727,000000,21.2164,21.2633,21.0652,21.1183,20037216.012456,0
+WMT.US,D,20160728,000000,21.0666,21.1183,20.8731,21.0965,15981135.213171,0
+WMT.US,D,20160729,000000,21.0757,21.0994,20.9568,21.0174,21879751.880994,0
+WMT.US,D,20160801,000000,20.9718,21.3118,20.9718,21.2512,20365811.493572,0
+WMT.US,D,20160802,000000,21.2284,21.2346,20.9206,21.0642,22603229.99219,0
+WMT.US,D,20160803,000000,21.0268,21.1421,20.8851,21.0092,22800384.210304,0
+WMT.US,D,20160804,000000,20.9685,21.1678,20.9092,21.1125,17038001.94239,0
+WMT.US,D,20160805,000000,21.1594,21.3001,21.1594,21.2454,18761427.898224,0
+WMT.US,D,20160808,000000,21.3144,21.3349,21.0379,21.1239,22833011.931487,0
+WMT.US,D,20160809,000000,21.1301,21.2802,21.0496,21.1822,22311207.895885,0
+WMT.US,D,20160810,000000,21.3362,21.6094,21.2831,21.4463,27737619.208725,0
+WMT.US,D,20160811,000000,21.6062,21.6925,21.3238,21.4023,21686988.557034,0
+WMT.US,D,20160812,000000,21.4023,21.4955,21.3329,21.4287,34459758.82226,0
+WMT.US,D,20160815,000000,21.4049,21.4632,21.2027,21.2639,33213457.251082,0
+WMT.US,D,20160816,000000,21.0516,21.2606,20.9412,21.1385,33662707.134249,0
+WMT.US,D,20160817,000000,20.877,21.1568,20.877,21.1509,49397181.565343,0
+WMT.US,D,20160818,000000,21.7332,21.8052,21.4232,21.5479,92602597.472746,0
+WMT.US,D,20160819,000000,21.4896,21.5453,21.0747,21.1148,52574776.478094,0
+WMT.US,D,20160822,000000,21.1884,21.2108,21.0109,21.0838,35547177.577243,0
+WMT.US,D,20160823,000000,21.1385,21.1909,20.8688,20.8711,32380246.703233,0
+WMT.US,D,20160824,000000,20.8711,21.0988,20.8112,20.9477,34645450.657242,0
+WMT.US,D,20160825,000000,20.9887,21.0486,20.6047,20.6546,36253561.906788,0
+WMT.US,D,20160826,000000,20.709,20.7898,20.5585,20.6308,34614290.661517,0
+WMT.US,D,20160829,000000,20.6308,20.781,20.6197,20.7067,25748077.4321,0
+WMT.US,D,20160830,000000,20.8112,20.8112,20.6337,20.6806,19906026.534993,0
+WMT.US,D,20160831,000000,20.7237,20.777,20.6337,20.7181,21763482.231992,0
+WMT.US,D,20160901,000000,20.7561,21.1297,20.709,21.1235,40553242.144458,0
+WMT.US,D,20160902,000000,21.1678,21.2258,21.0014,21.0255,27871311.188801,0
+WMT.US,D,20160906,000000,21.1014,21.1942,20.9382,21.1708,32993445.81892,0
+WMT.US,D,20160907,000000,21.1708,21.1851,20.8829,20.8982,33164202.472665,0
+WMT.US,D,20160908,000000,20.849,20.9734,20.7956,20.8314,33313250.300061,0
+WMT.US,D,20160909,000000,20.6836,20.7386,20.3878,20.3878,41909377.480615,0
+WMT.US,D,20160912,000000,20.5301,20.9503,20.5093,20.8633,37426784.260559,0
+WMT.US,D,20160913,000000,20.834,20.8545,20.6337,20.7237,25887738.571782,0
+WMT.US,D,20160914,000000,20.7712,20.8982,20.7067,20.7415,24069711.876073,0
+WMT.US,D,20160915,000000,20.7295,21.0427,20.6666,20.9968,25271852.72016,0
+WMT.US,D,20160916,000000,20.9734,21.1594,20.9444,21.133,48032276.723098,0
+WMT.US,D,20160919,000000,21.0659,21.133,20.9076,20.9076,23847333.045732,0
+WMT.US,D,20160920,000000,20.9236,21.0399,20.8516,20.8711,20379263.596574,0
+WMT.US,D,20160921,000000,20.9327,21.0373,20.7393,20.9353,23002260.942552,0
+WMT.US,D,20160922,000000,21.0059,21.0373,20.877,20.9581,20240271.837959,0
+WMT.US,D,20160923,000000,21.0548,21.1046,20.9799,20.9825,26536500.859571,0
+WMT.US,D,20160926,000000,20.9701,20.9767,20.7415,20.7712,20485388.13069,0
+WMT.US,D,20160927,000000,20.8601,21.0223,20.7591,20.9767,21856962.219163,0
+WMT.US,D,20160928,000000,20.9444,20.9734,20.7011,20.821,21315214.926542,0
+WMT.US,D,20160929,000000,20.7561,20.7956,20.4803,20.5122,27534090.517697,0
+WMT.US,D,20160930,000000,20.7357,21.0125,20.7067,20.9161,34387910.897553,0
+WMT.US,D,20161003,000000,20.8314,20.9226,20.7649,20.8829,20196734.433607,0
+WMT.US,D,20161004,000000,20.88,21.0457,20.7506,20.808,22651965.846755,0
+WMT.US,D,20161005,000000,20.8432,20.9568,20.7649,20.7839,22280367.237918,0
+WMT.US,D,20161006,000000,20.3576,20.426,19.9791,20.1146,69278674.363065,0
+WMT.US,D,20161007,000000,20.0869,20.1475,19.7704,19.9244,43612804.909435,0
+WMT.US,D,20161010,000000,19.9371,19.9983,19.6469,19.7147,30969928.347315,0
+WMT.US,D,20161011,000000,19.7062,19.7092,19.5176,19.544,29605167.821169,0
+WMT.US,D,20161012,000000,19.644,19.6952,19.5385,19.5642,30820306.326066,0
+WMT.US,D,20161013,000000,19.4857,19.8768,19.4519,19.787,31679558.253868,0
+WMT.US,D,20161014,000000,19.8433,19.9554,19.7815,19.8515,22123124.098283,0
+WMT.US,D,20161017,000000,19.9091,19.9091,19.6625,19.784,25838428.523366,0
+WMT.US,D,20161018,000000,19.886,20.0049,19.787,19.9739,27055397.079253,0
+WMT.US,D,20161019,000000,20.0742,20.1087,19.9228,19.9791,24532109.877258,0
+WMT.US,D,20161020,000000,20.0049,20.0335,19.886,19.9322,21675793.312217,0
+WMT.US,D,20161021,000000,19.8186,19.9035,19.717,19.8186,27029036.361547,0
+WMT.US,D,20161024,000000,19.9007,20.1172,19.8339,20.0657,24678047.232082,0
+WMT.US,D,20161025,000000,20.0133,20.2628,20.0107,20.1146,26308613.452927,0
+WMT.US,D,20161026,000000,20.0973,20.2458,20.0514,20.1817,17402461.510031,0
+WMT.US,D,20161027,000000,20.1849,20.3006,20.1237,20.2514,24589028.761839,0
+WMT.US,D,20161028,000000,20.2429,20.3608,20.2221,20.2976,23960409.317168,0
+WMT.US,D,20161031,000000,20.3185,20.3491,20.2576,20.306,22030500.796056,0
+WMT.US,D,20161101,000000,20.2947,20.3185,20.0514,20.0973,30476812.510376,0
+WMT.US,D,20161102,000000,20.0684,20.2924,20.0684,20.1416,26362185.432173,0
+WMT.US,D,20161103,000000,20.194,20.324,20.1117,20.194,23460682.574555,0
+WMT.US,D,20161104,000000,20.2159,20.283,20.0482,20.0573,25040940.816493,0
+WMT.US,D,20161107,000000,20.1908,20.2543,20.0573,20.2374,33625427.521705,0
+WMT.US,D,20161108,000000,20.2159,20.3123,20.1475,20.2403,26273523.146351,0
+WMT.US,D,20161109,000000,20.0973,20.7357,20.0951,20.6197,57855106.12001,0
+WMT.US,D,20161110,000000,20.6637,20.9076,20.5907,20.7041,49362226.363204,0
+WMT.US,D,20161111,000000,20.623,20.6718,20.4745,20.6578,28324291.796717,0
+WMT.US,D,20161114,000000,20.6363,20.6806,20.3543,20.4422,44518839.818597,0
+WMT.US,D,20161115,000000,20.5301,20.7119,20.4018,20.7119,33532113.344522,0
+WMT.US,D,20161116,000000,20.808,20.8982,20.6865,20.7041,38548611.658829,0
+WMT.US,D,20161117,000000,20.0335,20.1612,19.756,20.0657,80810617.857311,0
+WMT.US,D,20161118,000000,19.9899,20.127,19.8485,19.8768,38130494.136392,0
+WMT.US,D,20161121,000000,19.8974,20.127,19.8433,20.1172,28755004.737213,0
+WMT.US,D,20161122,000000,20.2221,20.423,20.2221,20.3364,37874707.66381,0
+WMT.US,D,20161123,000000,20.3641,20.5569,20.3517,20.5422,25662921.720491,0
+WMT.US,D,20161125,000000,20.623,20.7787,20.5855,20.6578,14600853.029716,0
+WMT.US,D,20161128,000000,20.5699,20.7415,20.5334,20.6458,24449628.619362,0
+WMT.US,D,20161129,000000,20.7011,20.821,20.6487,20.6982,25206136.694492,0
+WMT.US,D,20161130,000000,20.5666,20.6363,20.3481,20.426,32152076.805495,0
+WMT.US,D,20161201,000000,20.3738,20.5122,20.3155,20.495,23618865.304127,0
+WMT.US,D,20161202,000000,20.4692,20.576,20.4309,20.5552,22993694.093117,0
+WMT.US,D,20161205,000000,20.5614,20.5885,20.2458,20.283,36245652.156199,0
+WMT.US,D,20161206,000000,20.3032,20.4136,20.1553,20.4051,26782126.86449,0
+WMT.US,D,20161207,000000,20.426,20.6353,20.4168,20.6213,23849860.112788,0
+WMT.US,D,20161208,000000,20.5868,20.708,20.5402,20.5458,23432193.961988,0
+WMT.US,D,20161209,000000,20.5246,20.5712,20.3702,20.4699,36809639.481242,0
+WMT.US,D,20161212,000000,20.467,20.9659,20.4517,20.9333,31028287.322354,0
+WMT.US,D,20161213,000000,20.9333,21.0982,20.917,20.9715,30036491.80218,0
+WMT.US,D,20161214,000000,21.0014,21.1704,20.7894,20.8372,29678234.756353,0
+WMT.US,D,20161215,000000,20.8021,20.9715,20.7474,20.7618,24411627.426311,0
+WMT.US,D,20161216,000000,20.7588,20.9246,20.6197,20.7318,61035409.262583,0
+WMT.US,D,20161219,000000,20.6911,20.9562,20.6911,20.9083,20157391.407867,0
+WMT.US,D,20161220,000000,20.9506,21.0102,20.8868,20.978,20911931.257016,0
+WMT.US,D,20161221,000000,20.9307,21.0301,20.808,20.808,17439341.950378,0
+WMT.US,D,20161222,000000,20.808,20.808,20.2146,20.326,41401105.382455,0
+WMT.US,D,20161223,000000,20.2794,20.3732,20.2592,20.3116,16420755.834746,0
+WMT.US,D,20161227,000000,20.2419,20.3921,20.2328,20.3572,15185425.357847,0
+WMT.US,D,20161228,000000,20.4285,20.4425,20.2296,20.2449,16489689.802424,0
+WMT.US,D,20161229,000000,20.2146,20.3055,20.1895,20.2296,14716373.463212,0
+WMT.US,D,20161230,000000,20.1895,20.2794,20.1039,20.1895,23587238.58399,0
+WMT.US,D,20170103,000000,20.2234,20.2234,19.8759,20.0543,35837931.534187,0
+WMT.US,D,20170104,000000,20.0543,20.339,20.0371,20.1706,27037741.385973,0
+WMT.US,D,20170105,000000,19.9876,20.2501,19.8967,20.2146,24304716.830026,0
+WMT.US,D,20170106,000000,19.9824,20.0078,19.8645,19.9368,32396757.079367,0
+WMT.US,D,20170109,000000,19.958,20.0954,19.955,20.069,29676060.803162,0
+WMT.US,D,20170110,000000,20.0485,20.2328,19.9264,19.9286,35061870.16257,0
+WMT.US,D,20170111,000000,19.9205,20.0426,19.9179,20.0166,22882383.39101,0
+WMT.US,D,20170112,000000,19.9677,20.0257,19.839,19.8531,22402240.650439,0
+WMT.US,D,20170113,000000,19.8563,19.8677,19.5919,19.6078,34192681.917643,0
+WMT.US,D,20170117,000000,19.8882,20.239,19.8788,19.9846,45056377.379831,0
+WMT.US,D,20170118,000000,19.827,19.8941,19.7267,19.8941,25060386.643545,0
+WMT.US,D,20170119,000000,19.9,19.9179,19.7098,19.7511,23214077.062478,0
+WMT.US,D,20170120,000000,19.7853,19.8124,19.5753,19.6235,40200693.261033,0
+WMT.US,D,20170123,000000,19.5724,19.6235,19.4411,19.4678,27156955.697558,0
+WMT.US,D,20170124,000000,19.5382,19.6899,19.4704,19.6873,35603310.399654,0
+WMT.US,D,20170125,000000,19.7209,19.7827,19.5079,19.5382,29851586.029369,0
+WMT.US,D,20170126,000000,19.6078,19.6352,19.4594,19.4903,22245798.925752,0
+WMT.US,D,20170127,000000,19.5291,19.5609,19.0679,19.1783,45873786.849833,0
+WMT.US,D,20170130,000000,19.1698,19.4173,19.1698,19.4001,29563236.317267,0
+WMT.US,D,20170131,000000,19.3389,19.5382,19.2421,19.4935,31902950.367476,0
+WMT.US,D,20170201,000000,19.4115,19.486,19.289,19.3447,30973456.415412,0
+WMT.US,D,20170202,000000,19.3773,19.6111,19.3773,19.4815,30808282.031306,0
+WMT.US,D,20170203,000000,19.517,19.5489,19.4073,19.4232,26106546.346247,0
+WMT.US,D,20170206,000000,19.3864,19.5304,19.3864,19.3949,31143936.719179,0
+WMT.US,D,20170207,000000,19.4411,19.5701,19.4264,19.5382,19876819.412474,0
+WMT.US,D,20170208,000000,19.5382,19.8091,19.5382,19.8065,26225769.869499,0
+WMT.US,D,20170209,000000,19.8032,20.1957,19.7883,20.1771,37934789.220405,0
+WMT.US,D,20170210,000000,19.9342,20.0371,19.7912,19.8677,42608294.219545,0
+WMT.US,D,20170213,000000,19.955,20.0518,19.7329,19.7941,28557825.954656,0
+WMT.US,D,20170214,000000,19.827,20.0606,19.7775,20.0543,28964112.627317,0
+WMT.US,D,20170215,000000,19.7912,20.069,19.7912,20.0635,29316830.391288,0
+WMT.US,D,20170216,000000,20.0576,20.2234,20.0397,20.1153,28804904.332257,0
+WMT.US,D,20170217,000000,20.1039,20.383,20.0647,20.2618,43939195.731807,0
+WMT.US,D,20170221,000000,20.7989,21.1112,20.6506,20.8688,76726232.678779,0
+WMT.US,D,20170222,000000,21.1037,21.1379,20.8776,20.9454,52160644.536507,0
+WMT.US,D,20170223,000000,21.0301,21.1763,20.7835,20.8285,43813508.689541,0
+WMT.US,D,20170224,000000,20.8372,21.2642,20.8269,21.1441,47523028.188335,0
+WMT.US,D,20170227,000000,21.1112,21.1535,20.8917,20.9535,31683187.650295,0
+WMT.US,D,20170228,000000,20.7002,20.7379,20.4458,20.7174,54615006.982488,0
+WMT.US,D,20170301,000000,20.7288,20.7618,20.4901,20.5774,46260185.535472,0
+WMT.US,D,20170302,000000,20.5679,20.708,20.4956,20.6682,30524906.618873,0
+WMT.US,D,20170303,000000,20.6826,20.7441,20.4109,20.4549,31839485.058878,0
+WMT.US,D,20170306,000000,20.4458,20.5725,20.3823,20.4109,31432433.817938,0
+WMT.US,D,20170307,000000,20.4168,20.5073,20.4051,20.408,24932556.353638,0
+WMT.US,D,20170308,000000,20.5048,20.6047,20.4608,20.5383,27120247.208312,0
+WMT.US,D,20170309,000000,20.5223,20.6077,20.4673,20.5546,25707297.386455,0
+WMT.US,D,20170310,000000,20.5969,20.7037,20.5383,20.6256,22858417.706479,0
+WMT.US,D,20170313,000000,20.5937,20.7285,20.5113,20.5819,22996632.61459,0
+WMT.US,D,20170314,000000,20.8372,20.9506,20.808,20.808,33842500.432395,0
+WMT.US,D,20170315,000000,20.7435,20.8021,20.6025,20.7676,29954990.051442,0
+WMT.US,D,20170316,000000,20.6285,20.8021,20.6171,20.7255,23997940.715249,0
+WMT.US,D,20170317,000000,20.7676,20.8177,20.5412,20.5634,47841411.002345,0
+WMT.US,D,20170320,000000,20.637,20.7285,20.5113,20.5907,25375078.650022,0
+WMT.US,D,20170321,000000,20.6464,20.7135,20.5048,20.5663,29727541.734214,0
+WMT.US,D,20170322,000000,20.6047,20.6963,20.5136,20.6699,21940447.548659,0
+WMT.US,D,20170323,000000,20.6552,20.6878,20.5207,20.5546,23446567.231596,0
+WMT.US,D,20170324,000000,20.5937,20.6464,20.4572,20.4817,19912708.063441,0
+WMT.US,D,20170327,000000,20.4552,20.6171,20.408,20.4956,19659728.078451,0
+WMT.US,D,20170328,000000,20.3992,20.7051,20.3992,20.6904,24647802.261854,0
+WMT.US,D,20170329,000000,20.6995,20.9431,20.6878,20.8145,23759214.248208,0
+WMT.US,D,20170330,000000,20.7989,21.1027,20.7832,21.0642,27663336.333621,0
+WMT.US,D,20170331,000000,20.9848,21.3502,20.9574,21.2085,33779643.093761,0
+WMT.US,D,20170403,000000,21.2085,21.3414,21.1196,21.1349,28179355.442939,0
+WMT.US,D,20170404,000000,21.1082,21.2027,21.0467,21.1877,18919586.063353,0
+WMT.US,D,20170405,000000,21.0789,21.2766,21.0538,21.0822,21579408.579682,0
+WMT.US,D,20170406,000000,21.0972,21.2141,21.0027,21.0164,20188879.953013,0
+WMT.US,D,20170407,000000,21.2141,21.4759,21.1255,21.4495,36595882.770331,0
+WMT.US,D,20170410,000000,21.4759,21.6205,21.3994,21.4964,25464910.817433,0
+WMT.US,D,20170411,000000,21.4785,21.6124,21.458,21.6059,19747487.620999,0
+WMT.US,D,20170412,000000,21.6398,21.7231,21.5528,21.6091,22522259.447528,0
+WMT.US,D,20170413,000000,21.5876,21.6716,21.5228,21.5228,18121508.809853,0
+WMT.US,D,20170417,000000,21.5258,21.6492,21.5228,21.6235,18574879.378299,0
+WMT.US,D,20170418,000000,21.6371,21.8029,21.6205,21.7407,22526051.583389,0
+WMT.US,D,20170419,000000,21.8029,21.8846,21.7319,21.7941,20181734.770707,0
+WMT.US,D,20170420,000000,21.8143,22.0992,21.8052,22.0088,26105014.139126,0
+WMT.US,D,20170421,000000,21.9912,22.0992,21.9494,22.0501,19553345.617686,0
+WMT.US,D,20170424,000000,22.0908,22.1849,21.8967,22.0028,26537630.823941,0
+WMT.US,D,20170425,000000,22.0589,22.1175,22.026,22.0827,19440527.272901,0
+WMT.US,D,20170426,000000,22.1475,22.2927,22.1175,22.194,23614646.361072,0
+WMT.US,D,20170427,000000,22.2263,22.2728,22.0736,22.1973,20569303.337935,0
+WMT.US,D,20170428,000000,22.1387,22.1973,22.0468,22.1201,24913690.861548,0
+WMT.US,D,20170501,000000,22.0934,22.2774,22.0934,22.1354,20954136.040345,0
+WMT.US,D,20170502,000000,22.1549,22.2758,22.1416,22.22,24581831.380091,0
+WMT.US,D,20170503,000000,22.1849,22.3262,22.1194,22.2908,18772091.936965,0
+WMT.US,D,20170504,000000,22.3415,22.4783,22.3119,22.4611,18695426.310908,0
+WMT.US,D,20170505,000000,22.4855,22.5393,22.4148,22.508,19023794.570928,0
+WMT.US,D,20170508,000000,22.508,22.5142,22.3819,22.3972,22131743.14716,0
+WMT.US,D,20170509,000000,22.4917,22.6711,22.4585,22.5735,28053511.802345,0
+WMT.US,D,20170510,000000,22.6099,22.7425,22.5675,22.7181,25360496.58265,0
+WMT.US,D,20170511,000000,22.6151,22.7242,22.4894,22.5503,28188106.525695,0
+WMT.US,D,20170512,000000,22.4972,22.5852,22.3246,22.4259,19893492.528041,0
+WMT.US,D,20170515,000000,22.4517,22.6506,22.4517,22.5979,29761892.036949,0
+WMT.US,D,20170516,000000,22.5675,22.5914,22.2393,22.2481,28260654.537023,0
+WMT.US,D,20170517,000000,22.2302,22.4318,22.2028,22.2507,37012415.886207,0
+WMT.US,D,20170518,000000,22.775,23.003,22.5503,22.9672,64692225.749297,0
+WMT.US,D,20170519,000000,23.0945,23.5303,23.0352,23.3319,62363476.652257,0
+WMT.US,D,20170522,000000,23.2961,23.4007,23.1913,23.2665,30024080.617443,0
+WMT.US,D,20170523,000000,23.2759,23.3912,23.2342,23.2486,25606644.581979,0
+WMT.US,D,20170524,000000,23.2694,23.2828,23.145,23.1479,25328630.359195,0
+WMT.US,D,20170525,000000,23.2101,23.3557,23.1479,23.1958,20712004.327417,0
+WMT.US,D,20170526,000000,23.2134,23.2636,23.0414,23.1418,20639133.907777,0
+WMT.US,D,20170530,000000,23.1037,23.2228,23.0821,23.1479,18265305.987596,0
+WMT.US,D,20170531,000000,23.2069,23.3762,23.1688,23.2821,27682990.958437,0
+WMT.US,D,20170601,000000,23.2932,23.6397,23.2821,23.6397,27521439.829642,0
+WMT.US,D,20170602,000000,23.6368,23.6756,23.4655,23.583,26960004.136097,0
+WMT.US,D,20170605,000000,23.5775,23.837,23.5423,23.7729,34252005.047069,0
+WMT.US,D,20170606,000000,23.5276,23.5657,23.1815,23.3791,38905969.031938,0
+WMT.US,D,20170607,000000,23.4235,23.5482,23.3212,23.4446,28734880.317428,0
+WMT.US,D,20170608,000000,23.5716,23.7344,23.172,23.3791,36830623.656527,0
+WMT.US,D,20170609,000000,23.4081,23.5657,23.3173,23.5248,31751839.126879,0
+WMT.US,D,20170612,000000,23.5188,23.8058,23.3525,23.4714,35146878.48752,0
+WMT.US,D,20170613,000000,23.4622,23.5684,23.3675,23.5541,18663013.5286,0
+WMT.US,D,20170614,000000,23.5541,23.7065,23.4775,23.6661,16882140.552664,0
+WMT.US,D,20170615,000000,23.4534,23.4883,23.0323,23.3736,37939474.887874,0
+WMT.US,D,20170616,000000,21.9048,22.3627,21.7087,22.2859,189822336.83057,0
+WMT.US,D,20170619,000000,22.3275,22.5138,22.0732,22.3627,54307226.796114,0
+WMT.US,D,20170620,000000,22.4761,22.4878,22.3103,22.3745,33822170.285401,0
+WMT.US,D,20170621,000000,22.3927,22.6907,22.3865,22.5822,30422432.975072,0
+WMT.US,D,20170622,000000,22.52,22.5288,22.3041,22.369,27383995.630925,0
+WMT.US,D,20170623,000000,22.3927,22.4451,22.0824,22.1683,44158270.644589,0
+WMT.US,D,20170626,000000,22.2002,22.491,22.1914,22.3627,28963940.676217,0
+WMT.US,D,20170627,000000,22.369,22.621,22.3487,22.5138,21790079.38246,0
+WMT.US,D,20170628,000000,22.5852,22.7487,22.5536,22.663,23594632.48128,0
+WMT.US,D,20170629,000000,22.5852,22.6066,22.3585,22.491,23841674.012217,0
+WMT.US,D,20170630,000000,22.5347,22.5914,22.4142,22.4168,23504622.221658,0
+WMT.US,D,20170703,000000,22.4633,22.6125,22.2393,22.3221,16369139.79926,0
+WMT.US,D,20170705,000000,22.3777,22.4972,22.2644,22.3103,20383083.367433,0
+WMT.US,D,20170706,000000,22.3191,22.5021,22.2859,22.3543,20802877.413093,0
+WMT.US,D,20170707,000000,22.408,22.4575,22.2302,22.3132,17473422.044242,0
+WMT.US,D,20170710,000000,22.2598,22.3074,21.6615,21.6905,50828244.593227,0
+WMT.US,D,20170711,000000,21.7351,21.9328,21.7202,21.7625,25425518.662808,0
+WMT.US,D,20170712,000000,21.8179,21.981,21.8179,21.9016,19244183.6814,0
+WMT.US,D,20170713,000000,22.1175,22.2888,22.0703,22.2302,27545672.652489,0
+WMT.US,D,20170714,000000,22.5914,22.6757,22.4852,22.6125,30895934.104414,0
+WMT.US,D,20170717,000000,22.5979,22.7695,22.5675,22.621,29827979.599815,0
+WMT.US,D,20170718,000000,22.5852,22.6724,22.5109,22.5705,14566613.266973,0
+WMT.US,D,20170719,000000,22.5347,22.576,22.3927,22.4728,17921575.739143,0
+WMT.US,D,20170720,000000,22.505,22.5852,22.4226,22.5171,16726147.129059,0
+WMT.US,D,20170721,000000,22.4633,22.5793,22.3777,22.5559,24149125.649171,0
+WMT.US,D,20170724,000000,22.52,22.8529,22.52,22.775,24936882.766131,0
+WMT.US,D,20170725,000000,22.9887,23.3583,22.9229,23.2577,38835097.543832,0
+WMT.US,D,20170726,000000,23.2665,23.4505,23.0851,23.3707,22673435.169784,0
+WMT.US,D,20170727,000000,23.3173,23.6527,23.2453,23.6312,26935249.31884,0
+WMT.US,D,20170728,000000,23.6368,23.6834,23.5583,23.6397,16795704.419473,0
+WMT.US,D,20170731,000000,23.6426,23.7967,23.6068,23.6934,21081907.9897,0
+WMT.US,D,20170801,000000,23.7697,23.9119,23.6964,23.8439,19314029.604018,0
+WMT.US,D,20170802,000000,23.7967,24.0249,23.7856,23.8533,28734260.065247,0
+WMT.US,D,20170803,000000,24.093,24.2174,23.8943,23.9543,33579915.750259,0
+WMT.US,D,20170804,000000,24.0103,24.1106,23.7586,23.838,24092387.927356,0
+WMT.US,D,20170807,000000,23.8654,24.126,23.8566,24.0754,18514374.085066,0
+WMT.US,D,20170808,000000,24.0429,24.2468,23.9631,24.1669,24916371.456371,0
+WMT.US,D,20170809,000000,24.1761,24.4389,24.1139,24.3253,22163508.042288,0
+WMT.US,D,20170810,000000,24.1637,24.2621,24.0093,24.0419,26474131.739238,0
+WMT.US,D,20170811,000000,24.0627,24.2178,23.9533,23.9644,26517285.324171,0
+WMT.US,D,20170814,000000,24.0208,24.2148,24.0015,24.0536,26141326.526732,0
+WMT.US,D,20170815,000000,24.0924,24.2621,24.0064,24.0748,23696605.624558,0
+WMT.US,D,20170816,000000,24.2236,24.2744,24.0064,24.1373,38630417.394548,0
+WMT.US,D,20170817,000000,23.5026,23.7876,23.3472,23.7563,57626564.685076,0
+WMT.US,D,20170818,000000,23.7316,23.95,23.6309,23.6394,32717055.919918,0
+WMT.US,D,20170821,000000,23.5824,23.8664,23.4837,23.7589,32253607.788801,0
+WMT.US,D,20170822,000000,23.786,23.8931,23.7589,23.851,21945274.461674,0
+WMT.US,D,20170823,000000,23.95,24.0126,23.809,23.8335,26159080.477784,0
+WMT.US,D,20170824,000000,24.0273,24.107,23.2036,23.3502,64146640.262488,0
+WMT.US,D,20170825,000000,23.3987,23.5739,23.3925,23.4365,33214310.865472,0
+WMT.US,D,20170828,000000,23.3717,23.3866,23.2069,23.2577,28912078.996303,0
+WMT.US,D,20170829,000000,23.1503,23.5413,23.0997,23.4788,25705028.246049,0
+WMT.US,D,20170830,000000,23.4928,23.5772,23.4036,23.4095,19558197.095145,0
+WMT.US,D,20170831,000000,23.428,23.4727,23.2668,23.2697,27488498.911814,0
+WMT.US,D,20170901,000000,23.3407,23.3987,23.3121,23.3593,21714107.701913,0
+WMT.US,D,20170905,000000,23.2342,23.812,23.2196,23.786,40468497.887267,0
+WMT.US,D,20170906,000000,23.809,23.9644,23.7615,23.8693,28267308.430474,0
+WMT.US,D,20170907,000000,23.9406,24.0719,23.8449,23.881,22883126.465405,0
+WMT.US,D,20170908,000000,23.7674,23.8077,23.1685,23.5113,33546824.37522,0
+WMT.US,D,20170911,000000,23.5915,23.6508,23.4463,23.5707,23485514.155695,0
+WMT.US,D,20170912,000000,23.6364,23.8182,23.598,23.7283,20152834.703723,0
+WMT.US,D,20170913,000000,23.7283,24.0478,23.7228,23.8036,29603291.711849,0
+WMT.US,D,20170914,000000,23.7833,23.7914,23.6114,23.7501,23276142.197831,0
+WMT.US,D,20170915,000000,23.7885,24.0686,23.6276,23.9585,44679402.228569,0
+WMT.US,D,20170918,000000,23.9071,24.1793,23.8302,23.8449,27426218.837586,0
+WMT.US,D,20170919,000000,23.8986,23.9816,23.7563,23.8605,20714473.053922,0
+WMT.US,D,20170920,000000,23.8956,24.0126,23.8064,23.9937,17841348.268877,0
+WMT.US,D,20170921,000000,24.0155,24.0155,23.7615,23.8481,21167558.06072,0
+WMT.US,D,20170922,000000,23.812,23.8693,23.6214,23.7049,18780913.642495,0
+WMT.US,D,20170925,000000,23.5234,23.8748,23.5059,23.5915,28677623.671759,0
+WMT.US,D,20170926,000000,23.5589,23.7081,23.5234,23.6635,19577400.348323,0
+WMT.US,D,20170927,000000,23.6723,23.7168,23.4495,23.6338,20964968.959631,0
+WMT.US,D,20170928,000000,23.5475,23.5707,23.2847,23.5322,41510539.975243,0
+WMT.US,D,20170929,000000,23.5026,23.5475,23.243,23.2909,34723986.251509,0
+WMT.US,D,20171002,000000,23.2196,23.4961,23.0997,23.3831,25189033.701175,0
+WMT.US,D,20171003,000000,23.4961,23.7439,23.4727,23.613,26626127.299773,0
+WMT.US,D,20171004,000000,23.6276,23.7804,23.5674,23.5739,20711037.102481,0
+WMT.US,D,20171005,000000,23.598,23.7885,23.5707,23.669,17231437.717972,0
+WMT.US,D,20171006,000000,23.4814,23.598,23.3238,23.5475,20955686.670798,0
+WMT.US,D,20171009,000000,23.8231,24.2559,23.812,24.0032,45266977.559836,0
+WMT.US,D,20171010,000000,24.6444,25.3,24.6232,25.0762,84240765.947858,0
+WMT.US,D,20171011,000000,25.2107,25.7198,25.0668,25.5531,62210762.581769,0
+WMT.US,D,20171012,000000,25.5443,25.6719,25.3537,25.6631,42974347.405411,0
+WMT.US,D,20171013,000000,25.7061,25.9171,25.7061,25.8184,31495257.380463,0
+WMT.US,D,20171016,000000,25.8068,25.8184,25.3416,25.5556,31196348.028499,0
+WMT.US,D,20171017,000000,25.485,25.7393,25.4316,25.6279,19630622.284259,0
+WMT.US,D,20171018,000000,25.6778,25.7432,25.637,25.6996,18356790.113787,0
+WMT.US,D,20171019,000000,25.6778,25.8299,25.5635,25.753,22292560.413225,0
+WMT.US,D,20171020,000000,25.8123,26.0653,25.7169,26.0621,25548347.018044,0
+WMT.US,D,20171023,000000,26.0327,26.5044,26.0096,26.4233,35506415.954929,0
+WMT.US,D,20171024,000000,26.4356,26.4561,26.203,26.2233,25731210.871545,0
+WMT.US,D,20171025,000000,26.1842,26.4089,26.0594,26.3727,21496429.891818,0
+WMT.US,D,20171026,000000,26.4259,26.5603,26.2353,26.4141,21738893.224723,0
+WMT.US,D,20171027,000000,26.2715,26.3457,25.9761,26.2806,22196608.628995,0
+WMT.US,D,20171030,000000,26.1813,26.2148,25.7507,25.9171,23659267.671464,0
+WMT.US,D,20171031,000000,25.8898,26.0683,25.8123,26.0243,20152134.617103,0
+WMT.US,D,20171101,000000,25.9523,26.3474,25.9321,26.2122,20720448.354638,0
+WMT.US,D,20171102,000000,26.3128,26.5769,26.1702,26.4675,17388306.249853,0
+WMT.US,D,20171103,000000,26.5336,26.7906,26.4564,26.7307,21847345.239796,0
+WMT.US,D,20171106,000000,26.6531,26.7307,26.4324,26.4389,17633004.947055,0
+WMT.US,D,20171107,000000,26.4887,26.5463,26.3548,26.5128,17938116.820831,0
+WMT.US,D,20171108,000000,26.5603,26.9511,26.5574,26.9029,22703001.54728,0
+WMT.US,D,20171109,000000,26.8082,26.9951,26.6323,26.9153,23161889.903696,0
+WMT.US,D,20171110,000000,26.8974,27.3293,26.8857,27.1003,25652187.058977,0
+WMT.US,D,20171113,000000,27.1355,27.4162,27.085,27.1212,28477088.7722,0
+WMT.US,D,20171114,000000,27.0335,27.1827,26.8795,27.1508,32975513.775661,0
+WMT.US,D,20171115,000000,26.9271,27.0791,26.7219,26.7746,27750973.053955,0
+WMT.US,D,20171116,000000,28.3519,29.7109,28.2327,29.6933,127528184.10652,0
+WMT.US,D,20171117,000000,29.0521,29.8467,29.0521,29.0521,78987054.950298,0
+WMT.US,D,20171120,000000,28.7446,29.1029,28.5424,29.0677,54989912.579445,0
+WMT.US,D,20171121,000000,29.1328,29.1869,28.7098,28.769,42469631.010352,0
+WMT.US,D,20171122,000000,28.8078,28.8564,28.647,28.7365,29910617.456034,0
+WMT.US,D,20171124,000000,28.8736,28.9804,28.772,28.7996,15084367.240065,0
+WMT.US,D,20171127,000000,28.8671,29.1055,28.7039,28.7996,29856781.409027,0
+WMT.US,D,20171128,000000,28.7909,28.8782,28.5613,28.8439,29213985.21029,0
+WMT.US,D,20171129,000000,28.9772,29.2875,28.8765,29.0798,38316106.136935,0
+WMT.US,D,20171130,000000,29.2377,29.3419,28.7665,28.9804,43014135.661678,0
+WMT.US,D,20171201,000000,29.0938,29.1237,28.6831,29.0175,27831903.681399,0
+WMT.US,D,20171204,000000,29.1295,29.1719,28.815,28.9153,30043796.653366,0
+WMT.US,D,20171205,000000,28.9123,29.1931,28.8889,29.1596,30225140.581966,0
+WMT.US,D,20171206,000000,29.2065,29.2524,28.9837,28.9954,23950218.143951,0
+WMT.US,D,20171207,000000,29.0833,29.239,28.9599,28.9987,25024798.907002,0
+WMT.US,D,20171208,000000,28.9654,28.9746,28.8065,28.9296,19421683.274699,0
+WMT.US,D,20171211,000000,28.8964,29.1458,28.8524,29.0429,29787749.183578,0
+WMT.US,D,20171212,000000,29.0208,29.1368,28.9449,28.9746,26066681.326097,0
+WMT.US,D,20171213,000000,28.9625,29.3377,28.9296,29.3012,26034016.758251,0
+WMT.US,D,20171214,000000,29.364,29.5354,29.0944,29.1035,29285074.707826,0
+WMT.US,D,20171215,000000,29.2768,29.511,29.0368,29.0973,53831453.455811,0
+WMT.US,D,20171218,000000,29.1788,29.4155,29.1762,29.3351,26570212.486793,0
+WMT.US,D,20171219,000000,29.9366,29.9366,29.4504,29.6037,40084921.041998,0
+WMT.US,D,20171220,000000,29.7992,29.8588,29.4992,29.5891,35807081.664555,0
+WMT.US,D,20171221,000000,29.6634,29.7627,29.3579,29.3823,23281193.261387,0
+WMT.US,D,20171222,000000,29.4504,29.4904,29.2683,29.4272,17307808.570715,0
+WMT.US,D,20171226,000000,29.4689,29.796,29.4689,29.7119,14336051.406617,0
+WMT.US,D,20171227,000000,29.8311,29.8434,29.6125,29.7418,17156715.753453,0
+WMT.US,D,20171228,000000,29.82,29.85,29.7005,29.7838,32585464.199706,0
+WMT.US,D,20171229,000000,29.7838,29.8715,29.5891,29.5891,23834940.284327,0
+WMT.US,D,20180102,000000,29.7536,29.9008,29.5204,29.5409,33844127.826733,0
+WMT.US,D,20180103,000000,29.6184,29.9643,29.5953,29.7992,29711992.441905,0
+WMT.US,D,20180104,000000,29.8255,29.8975,29.6376,29.8255,22779022.356713,0
+WMT.US,D,20180105,000000,29.8555,30.0786,29.8467,30.0037,24283468.586982,0
+WMT.US,D,20180108,000000,30.0392,30.4906,30.0281,30.447,29512811.657257,0
+WMT.US,D,20180109,000000,30.5743,30.6654,30.0581,30.0819,24378646.591263,0
+WMT.US,D,20180110,000000,29.8887,29.9307,29.5233,29.8649,26458766.680251,0
+WMT.US,D,20180111,000000,29.8744,30.0972,29.5982,29.9692,21812589.623754,0
+WMT.US,D,20180112,000000,30.0819,30.3958,30.0548,30.2239,23187489.123675,0
+WMT.US,D,20180116,000000,30.3649,30.5397,30.0669,30.1691,22623765.866392,0
+WMT.US,D,20180117,000000,30.3082,30.8429,30.1724,30.769,28790285.418221,0
+WMT.US,D,20180118,000000,31.381,31.4432,31.053,31.2494,38318728.391206,0
+WMT.US,D,20180119,000000,31.3494,31.4399,31.0628,31.3341,26086600.018673,0
+WMT.US,D,20180122,000000,31.309,31.6008,31.1774,31.6008,24139511.740361,0
+WMT.US,D,20180123,000000,31.5506,31.8043,31.3308,31.7454,27428365.155778,0
+WMT.US,D,20180124,000000,31.8617,31.8906,31.406,31.704,20526398.467986,0
+WMT.US,D,20180125,000000,31.7229,31.9998,31.7229,31.9388,19430078.173035,0
+WMT.US,D,20180126,000000,32.0564,32.486,31.9613,32.4795,21318546.4791,0
+WMT.US,D,20180129,000000,32.3942,32.9583,32.3586,32.8247,27843166.478434,0
+WMT.US,D,20180130,000000,32.7009,32.7727,32.1046,32.2857,28021353.876132,0
+WMT.US,D,20180131,000000,32.3,32.4143,31.7802,31.9388,32706585.326167,0
+WMT.US,D,20180201,000000,31.7549,31.9291,31.5187,31.6171,20932476.342884,0
+WMT.US,D,20180202,000000,31.5093,31.9001,31.2081,31.3025,27998453.674308,0
+WMT.US,D,20180205,000000,30.9849,31.3399,29.0918,29.99,41799816.995063,0
+WMT.US,D,20180206,000000,29.2569,30.2864,29.14,30.232,54779198.788886,0
+WMT.US,D,20180207,000000,30.1122,31.3341,29.9669,30.815,36872502.960987,0
+WMT.US,D,20180208,000000,30.9325,31.01,29.9643,29.9692,46429459.110982,0
+WMT.US,D,20180209,000000,30.1206,30.2926,28.8935,29.775,47247934.063694,0
+WMT.US,D,20180212,000000,30.0037,30.0972,29.6037,29.8278,30475495.242131,0
+WMT.US,D,20180213,000000,29.7627,30.329,29.7627,30.2561,22098937.333767,0
+WMT.US,D,20180214,000000,30.2206,30.6352,30.0281,30.4749,24364052.24167,0
+WMT.US,D,20180215,000000,30.726,31.0563,30.5137,30.9325,24969000.775124,0
+WMT.US,D,20180216,000000,30.8885,31.4432,30.5616,31.394,53530431.561765,0
+WMT.US,D,20180220,000000,28.1985,29.3459,28.1985,28.1985,173683789.59722,0
+WMT.US,D,20180221,000000,28.4984,28.5678,27.3387,27.4227,165097635.58045,0
+WMT.US,D,20180222,000000,27.3954,27.9829,27.3598,27.7982,67914853.426858,0
+WMT.US,D,20180223,000000,27.8292,28.0132,27.4947,27.8321,42670221.179903,0
+WMT.US,D,20180226,000000,27.8354,28.1057,27.6328,27.9011,49011255.745227,0
+WMT.US,D,20180227,000000,28.0552,28.0819,27.4195,27.4227,44641121.614981,0
+WMT.US,D,20180228,000000,27.5667,27.5966,26.9671,26.9704,47202984.203876,0
+WMT.US,D,20180301,000000,27.0186,27.0218,26.2813,26.6913,63108553.049808,0
+WMT.US,D,20180302,000000,26.1493,26.6382,26.1395,26.5988,63555088.56204,0
+WMT.US,D,20180305,000000,26.4096,27.1169,26.3894,26.9612,44664961.406741,0
+WMT.US,D,20180306,000000,27.0726,27.1169,26.5564,26.6851,36893757.345139,0
+WMT.US,D,20180307,000000,26.3623,26.5264,26.1686,26.2903,38223212.625836,0
+WMT.US,D,20180308,000000,26.4558,26.5642,26.3265,26.5014,31811457.029616,0
+WMT.US,D,20180309,000000,26.5975,26.7423,26.3838,26.7423,32361114.072828,0
+WMT.US,D,20180312,000000,26.7365,26.9593,26.4887,26.547,28113492.030613,0
+WMT.US,D,20180313,000000,26.6427,26.7968,26.519,26.6154,23797147.889041,0
+WMT.US,D,20180314,000000,26.6786,26.8231,26.3747,26.4252,36628332.399304,0
+WMT.US,D,20180315,000000,26.4284,26.7626,25.8927,26.3776,55122649.616803,0
+WMT.US,D,20180316,000000,26.4412,27.1557,26.3747,26.8779,94206766.12922,0
+WMT.US,D,20180319,000000,26.7997,26.8492,26.2539,26.3597,39988342.864475,0
+WMT.US,D,20180320,000000,26.4828,26.5688,26.3353,26.5095,27396640.177869,0
+WMT.US,D,20180321,000000,26.4919,27.0309,26.4284,26.5795,39267342.69145,0
+WMT.US,D,20180322,000000,26.3838,26.6062,26.2206,26.2659,40634618.002428,0
+WMT.US,D,20180323,000000,26.3298,26.4476,25.7061,25.7478,33590942.114532,0
+WMT.US,D,20180326,000000,25.9885,26.4317,25.9553,26.3747,30521237.305224,0
+WMT.US,D,20180327,000000,26.5128,26.5372,25.7654,25.9377,21716287.796214,0
+WMT.US,D,20180328,000000,26.0005,26.5975,25.9797,26.4558,38405468.509377,0
+WMT.US,D,20180329,000000,26.4952,26.9293,26.4558,26.8176,30769368.883313,0
+WMT.US,D,20180402,000000,26.5252,26.5975,25.5726,25.7865,63462173.557051,0
+WMT.US,D,20180403,000000,25.9976,26.2089,25.7865,26.164,32165906.586808,0
+WMT.US,D,20180404,000000,25.8018,26.3731,25.7536,26.2903,21685800.252113,0
+WMT.US,D,20180405,000000,26.4047,26.629,26.2382,26.4675,21169443.381707,0
+WMT.US,D,20180406,000000,26.1725,26.4952,25.9617,26.1301,21066665.752927,0
+WMT.US,D,20180409,000000,26.1783,26.3597,25.9943,26.0067,27762211.286548,0
+WMT.US,D,20180410,000000,26.1757,26.2539,25.8201,26.0575,32274429.224653,0
+WMT.US,D,20180411,000000,25.9223,26.1809,25.8621,25.8947,20831209.427337,0
+WMT.US,D,20180412,000000,25.9797,26.1725,25.7445,25.751,22746578.868851,0
+WMT.US,D,20180413,000000,25.8888,26.0034,25.6778,25.9285,25078291.051809,0
+WMT.US,D,20180416,000000,25.9823,26.4193,25.9585,26.1757,23291845.017907,0
+WMT.US,D,20180417,000000,26.3685,26.5763,26.347,26.4952,22566076.272417,0
+WMT.US,D,20180418,000000,26.5857,26.6939,26.3776,26.3949,19421409.995273,0
+WMT.US,D,20180419,000000,26.347,26.5372,26.0975,26.4919,21857545.62468,0
+WMT.US,D,20180420,000000,26.4861,26.6398,26.1239,26.2177,27618702.741008,0
+WMT.US,D,20180423,000000,26.1904,26.2477,25.9285,25.952,24419141.075261,0
+WMT.US,D,20180424,000000,26.1549,26.1969,25.7927,26.0819,28099192.454334,0
+WMT.US,D,20180425,000000,26.0191,26.4349,25.8888,26.2753,22428196.05484,0
+WMT.US,D,20180426,000000,26.2753,26.6212,26.1936,26.5067,19184224.947019,0
+WMT.US,D,20180427,000000,26.4861,26.4952,26.2477,26.3109,18748150.816877,0
+WMT.US,D,20180430,000000,26.5067,27.0254,26.5014,26.6642,28816329.868726,0
+WMT.US,D,20180501,000000,26.4252,26.5281,26.0269,26.347,23082792.397799,0
+WMT.US,D,20180502,000000,26.263,26.2985,25.9709,26.0253,20180878.085763,0
+WMT.US,D,20180503,000000,25.9797,26.01,25.6573,25.9914,22812218.130635,0
+WMT.US,D,20180504,000000,25.9223,26.5548,25.7292,26.3838,23128626.577555,0
+WMT.US,D,20180507,000000,26.3718,26.3747,25.7029,25.7631,35775900.17494,0
+WMT.US,D,20180508,000000,25.7774,25.8774,25.5967,25.8442,21735104.159418,0
+WMT.US,D,20180509,000000,24.8851,25.2225,24.716,25.0358,107043391.66357,0
+WMT.US,D,20180510,000000,25.0665,25.4091,24.8746,25.0821,52280082.998634,0
+WMT.US,D,20180511,000000,25.0821,25.3328,24.8574,25.2915,32753349.884194,0
+WMT.US,D,20180514,000000,25.4452,25.7194,25.3726,25.5974,31317463.013848,0
+WMT.US,D,20180515,000000,25.497,25.7462,25.4179,25.637,30736170.038834,0
+WMT.US,D,20180516,000000,25.7429,26.2757,25.7041,26.1249,45277531.058583,0
+WMT.US,D,20180517,000000,26.4008,26.5672,25.4335,25.6279,97984451.956857,0
+WMT.US,D,20180518,000000,25.5514,25.6116,25.3244,25.3697,39704270.43598,0
+WMT.US,D,20180521,000000,25.5214,25.6429,25.4241,25.6341,35328059.676688,0
+WMT.US,D,20180522,000000,25.2882,25.7243,25.2635,25.2882,26596739.014489,0
+WMT.US,D,20180523,000000,25.16,25.1821,24.9245,25.1789,30987605.53448,0
+WMT.US,D,20180524,000000,25.1759,25.1759,24.805,25.1303,28274429.048337,0
+WMT.US,D,20180525,000000,25.1303,25.2794,24.9694,25.0124,19495972.290913,0
+WMT.US,D,20180529,000000,24.8607,25.03,24.8144,24.9935,27786293.652183,0
+WMT.US,D,20180530,000000,25.0091,25.5481,24.9512,25.5156,30707079.59742,0
+WMT.US,D,20180531,000000,25.4612,25.5729,25.027,25.0358,37810471.645822,0
+WMT.US,D,20180601,000000,25.1877,25.3026,25.1303,25.1726,17268385.710536,0
+WMT.US,D,20180604,000000,25.3274,25.9403,25.2668,25.9097,36007948.18409,0
+WMT.US,D,20180605,000000,25.9191,25.9249,25.5544,25.6667,27302493.880187,0
+WMT.US,D,20180606,000000,25.767,25.8269,25.5856,25.6491,24273983.641496,0
+WMT.US,D,20180607,000000,25.7155,26.0132,25.6879,25.767,25404476.146973,0
+WMT.US,D,20180608,000000,25.7155,25.8399,25.5214,25.5886,25063917.7822,0
+WMT.US,D,20180611,000000,25.6032,25.6429,25.4149,25.57,20612730.202295,0
+WMT.US,D,20180612,000000,25.5761,25.6582,25.3182,25.5091,26578152.942936,0
+WMT.US,D,20180613,000000,25.4452,25.5915,25.4338,25.5058,20962681.395892,0
+WMT.US,D,20180614,000000,25.5459,25.7243,25.3788,25.4149,24783738.817893,0
+WMT.US,D,20180615,000000,25.3274,25.4759,25.1938,25.3879,41220357.141593,0
+WMT.US,D,20180618,000000,25.1905,25.3488,25.1212,25.1759,28030832.680507,0
+WMT.US,D,20180619,000000,25.0541,25.3635,24.9844,25.3612,30833730.794071,0
+WMT.US,D,20180620,000000,25.3912,25.4241,25.2238,25.3612,26264520.278055,0
+WMT.US,D,20180621,000000,25.2967,25.6462,25.1437,25.5426,26678004.332465,0
+WMT.US,D,20180622,000000,25.6182,25.7364,25.5091,25.7276,36284282.813097,0
+WMT.US,D,20180625,000000,25.6582,26.2679,25.6247,26.2282,52549880.415294,0
+WMT.US,D,20180626,000000,26.2461,26.404,26.0132,26.0796,33384290.668712,0
+WMT.US,D,20180627,000000,26.0549,26.5376,25.9487,26.3555,33956286.002117,0
+WMT.US,D,20180628,000000,26.3428,26.4767,25.9898,26.0435,27914209.917639,0
+WMT.US,D,20180629,000000,26.0549,26.1461,25.9403,25.9797,27232967.295325,0
+WMT.US,D,20180702,000000,25.9797,26.067,25.2967,25.4788,26787297.679705,0
+WMT.US,D,20180703,000000,25.5058,25.7977,25.5058,25.6116,14493687.577336,0
+WMT.US,D,20180705,000000,25.7644,25.9582,25.5595,25.6517,17695748.675141,0
+WMT.US,D,20180706,000000,25.5397,25.7413,25.4241,25.6341,18540077.703927,0
+WMT.US,D,20180709,000000,25.782,26.2282,25.7126,26.0637,21678111.581508,0
+WMT.US,D,20180710,000000,26.0637,26.4887,26.0497,26.4525,19940613.270491,0
+WMT.US,D,20180711,000000,26.4073,26.4346,26.204,26.2461,18448731.752726,0
+WMT.US,D,20180712,000000,26.3711,26.5132,26.1526,26.2431,16118244.721355,0
+WMT.US,D,20180713,000000,26.2431,26.6886,26.2367,26.6014,21081435.124175,0
+WMT.US,D,20180716,000000,26.5769,26.6072,26.3373,26.5834,14661763.636257,0
+WMT.US,D,20180717,000000,26.5098,26.9043,26.5098,26.7496,19489352.173572,0
+WMT.US,D,20180718,000000,26.7929,27.0531,26.6753,26.7137,16634291.465669,0
+WMT.US,D,20180719,000000,26.6499,26.8375,26.5132,26.6072,16098765.118195,0
+WMT.US,D,20180720,000000,26.5098,26.744,26.4496,26.7105,15896458.508197,0
+WMT.US,D,20180723,000000,26.5864,26.7382,26.503,26.5802,13681722.201973,0
+WMT.US,D,20180724,000000,26.7287,26.8421,26.5747,26.6795,18427683.09578,0
+WMT.US,D,20180725,000000,26.4704,26.6981,26.4223,26.6623,19109417.006951,0
+WMT.US,D,20180726,000000,26.8437,27.1257,26.7467,26.7616,21589093.111265,0
+WMT.US,D,20180727,000000,26.8867,26.9593,26.701,26.732,15428115.911849,0
+WMT.US,D,20180730,000000,26.6919,26.9769,26.6594,26.9593,19816430.800344,0
+WMT.US,D,20180731,000000,26.9951,27.1954,26.9345,27.0654,22116903.153138,0
+WMT.US,D,20180801,000000,26.9531,27.0345,26.6561,26.7645,16648864.321376,0
+WMT.US,D,20180802,000000,26.674,26.9472,26.5769,26.9228,14197351.35076,0
+WMT.US,D,20180803,000000,27.0531,27.384,26.9951,27.1775,18947568.034287,0
+WMT.US,D,20180806,000000,27.0899,27.2931,27.0329,27.1984,15335667.631276,0
+WMT.US,D,20180807,000000,27.2472,27.4078,27.1921,27.2296,14923697.360656,0
+WMT.US,D,20180808,000000,27.2895,27.369,27.1075,27.314,16622307.088126,0
+WMT.US,D,20180809,000000,27.2924,27.3442,27.0791,27.156,15497009.962307,0
+WMT.US,D,20180810,000000,27.0606,27.5702,27.0456,27.5126,27024977.08737,0
+WMT.US,D,20180813,000000,27.5181,27.6227,27.2648,27.3472,19272282.333437,0
+WMT.US,D,20180814,000000,27.3472,27.7998,27.3442,27.7175,19131881.189914,0
+WMT.US,D,20180815,000000,27.5335,27.5823,27.357,27.5247,28244475.780868,0
+WMT.US,D,20180816,000000,30.5427,30.5743,29.8715,30.0936,139736779.74283,0
+WMT.US,D,20180817,000000,29.8272,30.4079,29.7793,29.8526,53963524.182659,0
+WMT.US,D,20180820,000000,29.7975,29.9864,29.2719,29.2875,41560184.714192,0
+WMT.US,D,20180821,000000,29.2748,29.3979,29.0924,29.3129,34519392.077773,0
+WMT.US,D,20180822,000000,29.3484,29.5471,29.0527,29.1876,25454317.401465,0
+WMT.US,D,20180823,000000,29.1355,29.2458,29.0013,29.0368,19982719.796048,0
+WMT.US,D,20180824,000000,29.0107,29.1843,28.7847,28.9674,28171098.719594,0
+WMT.US,D,20180827,000000,29.0622,29.1687,28.7648,28.8427,23076556.099877,0
+WMT.US,D,20180828,000000,28.913,29.3947,28.8394,29.3097,32722285.075687,0
+WMT.US,D,20180829,000000,29.3735,29.5409,29.1452,29.1781,25772801.543804,0
+WMT.US,D,20180830,000000,29.1355,29.439,29.1195,29.3188,23137067.534221,0
+WMT.US,D,20180831,000000,29.3455,29.4227,29.0172,29.2458,20731471.648356,0
+WMT.US,D,20180904,000000,29.2269,29.3705,29.056,29.0924,27142610.062948,0
+WMT.US,D,20180905,000000,29.1876,29.5409,29.0924,29.4774,31055863.979984,0
+WMT.US,D,20180906,000000,29.4491,29.5073,29.2908,29.4253,20161180.473173,0
+WMT.US,D,20180907,000000,29.2269,29.4341,29.1781,29.2364,21870951.669352,0
+WMT.US,D,20180910,000000,29.3217,29.6516,29.3159,29.5624,27312611.360075,0
+WMT.US,D,20180911,000000,29.6754,29.7943,29.4373,29.4833,21186177.908381,0
+WMT.US,D,20180912,000000,29.3673,29.5139,29.2663,29.2781,19339109.900143,0
+WMT.US,D,20180913,000000,29.0811,29.1722,28.9557,29.0205,25084748.429716,0
+WMT.US,D,20180914,000000,28.8394,28.9342,28.7847,28.8583,20713671.638974,0
+WMT.US,D,20180917,000000,28.9065,29.1292,28.7918,28.9277,17470081.280018,0
+WMT.US,D,20180918,000000,28.8176,29.1631,28.7238,29.1139,22158429.343734,0
+WMT.US,D,20180919,000000,29.1566,29.2556,28.9465,29.056,18601949.394293,0
+WMT.US,D,20180920,000000,29.0895,29.2237,28.9674,29.2107,18199439.504715,0
+WMT.US,D,20180921,000000,29.2638,29.3761,29.1755,29.2582,31237871.148541,0
+WMT.US,D,20180924,000000,29.1172,29.2875,28.9407,28.9583,17493552.605137,0
+WMT.US,D,20180925,000000,29.2843,29.4461,28.9794,29.014,20300144.59679,0
+WMT.US,D,20180926,000000,29.014,29.1615,28.8361,28.8583,19400008.224461,0
+WMT.US,D,20180927,000000,28.7358,28.9707,28.6235,28.7173,17580298.864419,0
+WMT.US,D,20180928,000000,28.7632,28.7912,28.5827,28.6502,20670705.357918,0
+WMT.US,D,20181001,000000,28.7665,28.8792,28.6899,28.8006,16374138.663375,0
+WMT.US,D,20181002,000000,28.6561,29.169,28.632,29.0293,25417863.768313,0
+WMT.US,D,20181003,000000,29.1355,29.1475,28.6899,28.6994,20739921.816688,0
+WMT.US,D,20181004,000000,28.6994,28.83,28.4336,28.7417,19815150.378761,0
+WMT.US,D,20181005,000000,28.6352,28.7358,28.3392,28.4668,21939744.391483,0
+WMT.US,D,20181008,000000,28.4496,28.9612,28.3796,28.8886,18889205.988689,0
+WMT.US,D,20181009,000000,29.1781,29.819,29.04,29.6171,38018839.532085,0
+WMT.US,D,20181010,000000,29.4709,29.8526,29.1967,29.2139,29509477.034144,0
+WMT.US,D,20181011,000000,29.2302,29.3761,28.5561,28.6528,32537234.986771,0
+WMT.US,D,20181012,000000,28.9098,29.0341,28.5769,28.9244,28038125.249471,0
+WMT.US,D,20181015,000000,28.83,28.9788,28.6235,28.6235,27223764.840932,0
+WMT.US,D,20181016,000000,28.8912,29.3097,28.7814,29.2302,36848039.84649,0
+WMT.US,D,20181017,000000,29.0368,29.4774,28.9527,29.4589,31268199.023763,0
+WMT.US,D,20181018,000000,29.41,29.6673,29.2081,29.3399,37361593.299857,0
+WMT.US,D,20181019,000000,29.2875,29.7913,29.2875,29.6393,29338686.604292,0
+WMT.US,D,20181022,000000,29.6969,29.7702,29.5149,29.636,23347305.388695,0
+WMT.US,D,20181023,000000,29.4403,29.8936,29.3217,29.8366,30830405.382621,0
+WMT.US,D,20181024,000000,29.7451,30.2548,29.677,29.764,33973453.477094,0
+WMT.US,D,20181025,000000,29.9008,30.3489,29.593,30.2581,35193980.806638,0
+WMT.US,D,20181026,000000,30.1457,30.4079,29.904,30.1844,48922968.067161,0
+WMT.US,D,20181029,000000,30.3583,31.0377,30.2307,30.447,41648094.713954,0
+WMT.US,D,20181030,000000,30.5743,31.2992,30.5241,31.2429,41655998.32343,0
+WMT.US,D,20181031,000000,31.2647,31.2647,30.5427,30.5951,40496918.947616,0
+WMT.US,D,20181101,000000,30.4961,30.8644,30.4225,30.684,25354023.851965,0
+WMT.US,D,20181102,000000,30.7752,30.9882,30.6036,30.9169,23938460.987503,0
+WMT.US,D,20181105,000000,30.87,31.4751,30.701,31.394,24966424.579183,0
+WMT.US,D,20181106,000000,31.28,31.5601,31.1374,31.5252,20875299.531653,0
+WMT.US,D,20181107,000000,31.6269,31.8682,31.4366,31.8203,28427063.284387,0
+WMT.US,D,20181108,000000,31.8236,32.1111,31.7454,31.9932,19540347.956877,0
+WMT.US,D,20181109,000000,32.0287,32.3131,31.9711,32.2082,27698574.026854,0
+WMT.US,D,20181112,000000,32.1886,32.4007,31.6236,31.6943,29313633.943166,0
+WMT.US,D,20181113,000000,31.6298,31.7738,31.28,31.4031,26080428.202413,0
+WMT.US,D,20181114,000000,31.421,31.4686,30.815,30.9755,34357457.129558,0
+WMT.US,D,20181115,000000,31.2178,31.3588,30.087,30.3681,52715506.171042,0
+WMT.US,D,20181116,000000,30.1486,30.3309,29.5689,29.8038,46660235.910212,0
+WMT.US,D,20181119,000000,29.8799,29.9737,29.4194,29.5263,30202869.84399,0
+WMT.US,D,20181120,000000,28.9768,29.0429,28.5561,28.7267,41367660.89355,0
+WMT.US,D,20181121,000000,28.7879,28.9583,28.4668,28.73,30650529.179482,0
+WMT.US,D,20181123,000000,28.7173,29.1508,28.7173,29.014,16028311.225617,0
+WMT.US,D,20181126,000000,29.1937,29.3097,28.9033,29.0293,32891414.335091,0
+WMT.US,D,20181127,000000,28.9794,29.1488,28.803,28.9947,29638781.19062,0
+WMT.US,D,20181128,000000,29.1195,29.7822,28.998,29.733,33010014.535606,0
+WMT.US,D,20181129,000000,29.5992,29.846,29.5139,29.6813,20457845.249172,0
+WMT.US,D,20181130,000000,29.7155,30.0298,29.6142,29.7913,34954554.252976,0
+WMT.US,D,20181203,000000,29.904,30.3834,29.7975,30.1268,29768392.402632,0
+WMT.US,D,20181204,000000,29.9737,30.1903,29.169,29.2302,34175287.22157,0
+WMT.US,D,20181206,000000,29.1221,29.2667,28.5587,29.071,33797013.225393,0
+WMT.US,D,20181207,000000,28.9872,29.181,28.3587,28.5854,27698567.885744,0
+WMT.US,D,20181210,000000,28.6997,28.911,28.3249,28.8156,23722782.108943,0
+WMT.US,D,20181211,000000,28.911,28.9843,28.6039,28.7886,21035659.28497,0
+WMT.US,D,20181212,000000,28.9261,28.9261,28.5459,28.562,31423965.226272,0
+WMT.US,D,20181213,000000,28.6039,28.7355,28.3529,28.5147,26217890.824463,0
+WMT.US,D,20181214,000000,28.2359,28.3923,28.0887,28.1744,37470020.750489,0
+WMT.US,D,20181217,000000,27.9812,28.2235,27.6563,27.8432,29345816.433821,0
+WMT.US,D,20181218,000000,27.8529,27.9937,27.6927,27.9392,31318098.618807,0
+WMT.US,D,20181219,000000,28.0028,28.5274,27.6839,27.7761,39875558.2958,0
+WMT.US,D,20181220,000000,27.6412,27.6412,26.4233,26.7727,53378859.737867,0
+WMT.US,D,20181221,000000,26.647,27.4449,26.6255,26.7274,48644395.003301,0
+WMT.US,D,20181224,000000,26.5463,26.8603,26.3125,26.3252,19919672.082982,0
+WMT.US,D,20181226,000000,26.5088,27.736,26.4721,27.7331,32692328.737658,0
+WMT.US,D,20181227,000000,27.5302,28.1011,27.1286,28.0953,32213813.391429,0
+WMT.US,D,20181228,000000,28.2421,28.6717,28.1119,28.261,32189248.948602,0
+WMT.US,D,20181231,000000,28.4265,28.6473,28.2978,28.573,22839714.953823,0
+WMT.US,D,20190102,000000,28.1102,28.727,28.1102,28.6316,26577990.203503,0
+WMT.US,D,20190103,000000,28.5919,29.0517,28.4356,28.4844,26984043.513957,0
+WMT.US,D,20190104,000000,28.5919,28.7303,28.4323,28.6623,26175090.353395,0
+WMT.US,D,20190107,000000,28.7176,29.1934,28.5824,29,25394502.983186,0
+WMT.US,D,20190108,000000,29.1596,29.3728,28.8065,29.2019,23475046.632496,0
+WMT.US,D,20190109,000000,29.3585,29.4908,29.071,29.1071,20447736.980949,0
+WMT.US,D,20190110,000000,28.798,29.1348,28.5649,29.1286,30631933.896264,0
+WMT.US,D,20190111,000000,29.138,29.2302,29.0029,29.0918,17586424.622348,0
+WMT.US,D,20190114,000000,28.9814,29.2784,28.9198,29.1254,23097481.934608,0
+WMT.US,D,20190115,000000,29.2846,29.6318,29.2582,29.5246,23009900.48427,0
+WMT.US,D,20190116,000000,29.4263,29.7119,29.3941,29.5549,17636493.097936,0
+WMT.US,D,20190117,000000,29.5461,29.819,29.4969,29.6748,18303291.827869,0
+WMT.US,D,20190118,000000,29.7389,30.1219,29.7086,29.978,19953359.145762,0
+WMT.US,D,20190122,000000,29.8008,30.1926,29.6871,29.9047,26286115.493854,0
+WMT.US,D,20190123,000000,30.3281,30.4756,29.9165,30.2789,27207226.8298,0
+WMT.US,D,20190124,000000,30.1222,30.2024,29.5796,30.1718,24807845.74797,0
+WMT.US,D,20190125,000000,30.2913,30.3404,29.6776,29.7357,23544088.069612,0
+WMT.US,D,20190128,000000,29.6103,29.776,29.4722,29.7731,19155100.729495,0
+WMT.US,D,20190129,000000,29.6839,29.8034,29.6044,29.665,17126043.976031,0
+WMT.US,D,20190130,000000,29.6565,29.693,28.9143,29.0801,38628961.951311,0
+WMT.US,D,20190131,000000,29.028,29.7151,29.028,29.3957,47997088.158753,0
+WMT.US,D,20190201,000000,29.4233,29.4471,28.562,28.7918,41049793.932836,0
+WMT.US,D,20190204,000000,28.7918,29.071,28.6349,29.071,23695798.0685,0
+WMT.US,D,20190205,000000,29.2172,29.4295,29.1471,29.3253,19885595.059673,0
+WMT.US,D,20190206,000000,29.2722,29.4504,29.2081,29.3377,13903474.639022,0
+WMT.US,D,20190207,000000,29.1752,29.6995,29.1413,29.6715,22853873.284556,0
+WMT.US,D,20190208,000000,29.552,29.6595,29.184,29.3195,20111591.00422,0
+WMT.US,D,20190211,000000,29.3406,29.5549,29.3377,29.509,18069450.614395,0
+WMT.US,D,20190212,000000,29.6995,29.8066,29.6015,29.7448,19172940.656097,0
+WMT.US,D,20190213,000000,29.8464,30.0613,29.7822,30.0425,17794866.201941,0
+WMT.US,D,20190214,000000,29.9636,30.4287,29.7604,30.2216,23474552.273084,0
+WMT.US,D,20190215,000000,30.3616,30.6742,30.3238,30.671,30908096.574166,0
+WMT.US,D,20190219,000000,31.4031,31.9548,31.309,31.3465,67473249.226527,0
+WMT.US,D,20190220,000000,31.2302,31.3907,30.2607,30.6381,57479813.633081,0
+WMT.US,D,20190221,000000,30.5714,30.6511,30.3404,30.4883,20906975.380676,0
+WMT.US,D,20190222,000000,30.6192,30.7234,30.4114,30.5368,26363524.194307,0
+WMT.US,D,20190225,000000,30.7104,30.7137,30.3838,30.4053,30106098.221481,0
+WMT.US,D,20190226,000000,30.3743,30.3867,30.0216,30.2724,27671249.154767,0
+WMT.US,D,20190227,000000,30.0981,30.1805,29.9356,30.0952,25761600.157875,0
+WMT.US,D,20190228,000000,30.0952,30.5117,29.9903,30.3649,37085636.349161,0
+WMT.US,D,20190301,000000,30.5117,30.5397,29.7913,30.0392,33749155.54966,0
+WMT.US,D,20190304,000000,30.0981,30.2424,29.8686,30.0154,25049384.843714,0
+WMT.US,D,20190305,000000,30.1011,30.4254,30.089,30.1652,19949692.90267,0
+WMT.US,D,20190306,000000,30.1447,30.3681,30.0183,30.1415,15311244.433997,0
+WMT.US,D,20190307,000000,29.9715,30.1222,29.8262,29.8927,19972642.233379,0
+WMT.US,D,20190308,000000,29.9229,30.1896,29.7542,29.9356,18449520.885452,0
+WMT.US,D,20190311,000000,30.0737,30.2392,30.006,30.2085,17425582.79184,0
+WMT.US,D,20190312,000000,30.2245,30.2883,30.0766,30.175,16530752.339162,0
+WMT.US,D,20190313,000000,30.2757,30.4756,30.1805,30.3775,17872244.19684,0
+WMT.US,D,20190314,000000,30.3489,30.3551,30.0965,30.291,15973253.097579,0
+WMT.US,D,20190315,000000,30.3098,30.3809,30.0994,30.3518,47341567.578632,0
+WMT.US,D,20190318,000000,30.316,30.769,30.3036,30.7348,18709977.672727,0
+WMT.US,D,20190319,000000,30.8367,30.9915,30.7075,30.7935,17556618.741536,0
+WMT.US,D,20190320,000000,30.5931,30.701,30.3897,30.4203,20503123.658409,0
+WMT.US,D,20190321,000000,30.3004,30.5723,30.2535,30.5498,21241948.40526,0
+WMT.US,D,20190322,000000,30.4023,30.6945,30.2043,30.3098,21751534.701113,0
+WMT.US,D,20190325,000000,30.1613,30.4144,30.1089,30.275,17533918.125809,0
+WMT.US,D,20190326,000000,30.3339,30.4857,30.2323,30.3218,16038652.856046,0
+WMT.US,D,20190327,000000,30.2659,30.4889,29.9021,29.979,27468310.010367,0
+WMT.US,D,20190328,000000,30.0965,30.1825,29.7699,29.9555,26116654.61447,0
+WMT.US,D,20190329,000000,30.0965,30.1209,29.9268,30.078,24124337.055805,0
+WMT.US,D,20190401,000000,30.2141,30.3339,30.087,30.1672,27580449.762419,0
+WMT.US,D,20190402,000000,30.149,30.319,29.8835,29.8962,20343976.774456,0
+WMT.US,D,20190403,000000,29.9523,30.0376,29.85,29.9724,18442001.095392,0
+WMT.US,D,20190404,000000,29.9913,30.3098,29.9881,30.2567,13055424.097148,0
+WMT.US,D,20190405,000000,30.3004,30.5931,30.2717,30.4792,15098743.580228,0
+WMT.US,D,20190408,000000,30.3616,30.6082,30.3036,30.6019,17582540.369826,0
+WMT.US,D,20190409,000000,30.4697,30.6019,30.2685,30.4355,14161996.976424,0
+WMT.US,D,20190410,000000,30.3805,30.7531,30.3775,30.7169,13265738.715506,0
+WMT.US,D,20190411,000000,30.7475,31.0973,30.6759,31.0875,18180592.435958,0
+WMT.US,D,20190412,000000,31.1491,31.4624,31.1491,31.3217,16738119.224381,0
+WMT.US,D,20190415,000000,31.2399,31.7421,31.2269,31.591,16576497.472813,0
+WMT.US,D,20190416,000000,31.7356,31.8845,31.6236,31.7487,15656362.573469,0
+WMT.US,D,20190417,000000,31.7672,31.8878,31.5823,31.8109,12092212.376756,0
+WMT.US,D,20190418,000000,31.7982,32.0063,31.7356,31.8171,12088070.197584,0
+WMT.US,D,20190422,000000,31.7008,31.9323,31.5093,31.5725,16470418.997028,0
+WMT.US,D,20190423,000000,31.6203,31.8519,31.4366,31.7867,16377660.590365,0
+WMT.US,D,20190424,000000,31.8043,32.0222,31.7917,31.9291,15232939.131382,0
+WMT.US,D,20190425,000000,31.8363,32.1144,31.7167,31.9258,12843979.51442,0
+WMT.US,D,20190426,000000,30.9788,31.5633,30.7348,31.3123,26290567.799116,0
+WMT.US,D,20190429,000000,31.4181,31.4559,31.0817,31.3217,20687568.847917,0
+WMT.US,D,20190430,000000,31.3842,31.7454,31.2865,31.72,19889024.870002,0
+WMT.US,D,20190501,000000,31.6975,31.7106,31.2335,31.2585,17306227.234708,0
+WMT.US,D,20190502,000000,31.28,31.4751,30.9143,31.1953,16235423.254741,0
+WMT.US,D,20190503,000000,31.5569,31.691,31.394,31.4816,17241552.127305,0
+WMT.US,D,20190506,000000,31.0726,31.6269,31.0071,31.6008,14960111.076589,0
+WMT.US,D,20190507,000000,31.394,31.5093,31.0726,31.2399,14836570.352511,0
+WMT.US,D,20190508,000000,30.9169,31.1585,30.7967,30.9325,19072809.846031,0
+WMT.US,D,20190509,000000,30.7772,30.9849,30.6479,30.8612,20127321.459294,0
+WMT.US,D,20190510,000000,30.9293,31.6581,30.911,31.5976,28198930.233315,0
+WMT.US,D,20190513,000000,31.1425,31.3588,30.6964,30.9693,23744137.821424,0
+WMT.US,D,20190514,000000,31.0465,31.2706,30.9693,31.0941,20493389.99794,0
+WMT.US,D,20190515,000000,31.0661,31.1152,30.7339,30.9661,21740459.207954,0
+WMT.US,D,20190516,000000,31.8812,32.2339,31.2647,31.4093,55225722.018896,0
+WMT.US,D,20190517,000000,31.0791,31.6106,30.9755,31.2706,39902692.793455,0
+WMT.US,D,20190520,000000,31.1246,31.6171,31.0817,31.4751,23205163.240288,0
+WMT.US,D,20190521,000000,31.4718,31.5154,31.1279,31.3494,22220288.751879,0
+WMT.US,D,20190522,000000,31.5002,31.7578,31.3308,31.6975,23677466.853042,0
+WMT.US,D,20190523,000000,31.5692,31.6041,31.2898,31.5823,20818881.147594,0
+WMT.US,D,20190524,000000,31.6812,31.8969,31.6487,31.8301,14460132.548437,0
+WMT.US,D,20190528,000000,31.7949,32.1078,31.7487,31.7549,33131157.155953,0
+WMT.US,D,20190529,000000,31.6581,31.8939,31.4591,31.6627,21030531.457531,0
+WMT.US,D,20190530,000000,31.7738,32.0821,31.5976,31.6845,16190494.888814,0
+WMT.US,D,20190531,000000,31.421,31.6298,31.1895,31.4497,19118674.731341,0
+WMT.US,D,20190603,000000,31.5093,31.833,31.4366,31.6139,21335661.754638,0
+WMT.US,D,20190604,000000,31.8109,31.8236,31.4497,31.7949,19239706.811695,0
+WMT.US,D,20190605,000000,31.8551,32.4892,31.8076,32.3749,22264738.11117,0
+WMT.US,D,20190606,000000,32.3974,32.7564,32.3065,32.5902,26008970.238235,0
+WMT.US,D,20190607,000000,32.6261,32.9777,32.5706,32.8798,21963157.376051,0
+WMT.US,D,20190610,000000,33.0169,33.414,32.981,33.3325,20402943.719458,0
+WMT.US,D,20190611,000000,33.4863,33.7853,33.4043,33.4663,21762809.780369,0
+WMT.US,D,20190612,000000,33.4597,33.7657,33.4597,33.7403,14950104.136693,0
+WMT.US,D,20190613,000000,33.795,33.9743,33.5377,33.684,17691373.133763,0
+WMT.US,D,20190614,000000,33.727,33.9777,33.6257,33.8183,14597908.367133,0
+WMT.US,D,20190617,000000,33.8343,33.9647,33.5643,33.844,13375842.689359,0
+WMT.US,D,20190618,000000,34.043,34.0917,33.7657,33.9937,15840617.388545,0
+WMT.US,D,20190619,000000,34.043,34.0527,33.753,33.9837,12659184.281602,0
+WMT.US,D,20190620,000000,34.0497,34.2577,33.88,34.2023,16132117.49044,0
+WMT.US,D,20190621,000000,34.209,34.7857,34.183,34.456,42506551.367915,0
+WMT.US,D,20190624,000000,34.5603,34.795,34.427,34.4923,19458483.880607,0
+WMT.US,D,20190625,000000,34.3813,34.544,34.2283,34.3293,19692493.974625,0
+WMT.US,D,20190626,000000,34.3713,34.44,34.131,34.1497,13423267.416788,0
+WMT.US,D,20190627,000000,34.1177,34.2643,33.7497,34.131,17679569.918986,0
+WMT.US,D,20190628,000000,34.2773,34.567,34.1763,34.2577,20987936.713672,0
+WMT.US,D,20190701,000000,34.5057,34.7133,34.1077,34.3,17791734.235481,0
+WMT.US,D,20190702,000000,34.365,34.5997,34.209,34.5967,13105590.830508,0
+WMT.US,D,20190703,000000,34.4723,34.844,34.4177,34.8173,10344946.62916,0
+WMT.US,D,20190705,000000,34.723,34.8013,34.4823,34.7163,11545156.093929,0
+WMT.US,D,20190708,000000,34.701,35.0133,34.6283,34.9453,15210023.576781,0
+WMT.US,D,20190709,000000,35,35.153,34.9087,34.9967,17493752.191235,0
+WMT.US,D,20190710,000000,35.075,35.2253,34.8373,35.0297,14769319.049166,0
+WMT.US,D,20190711,000000,35.1403,35.3257,35.0427,35.3193,12568105.468717,0
+WMT.US,D,20190712,000000,35.3747,35.5833,35.2283,35.531,12073850.455744,0
+WMT.US,D,20190715,000000,35.5507,35.677,35.486,35.6483,10792529.200766,0
+WMT.US,D,20190716,000000,35.7557,35.8047,35.3583,35.58,11250824.939999,0
+WMT.US,D,20190717,000000,35.5923,35.707,35.4073,35.531,8672194.0483186,0
+WMT.US,D,20190718,000000,35.4527,35.5833,35.261,35.567,10401355.801552,0
+WMT.US,D,20190719,000000,35.655,35.7497,35.3,35.3133,12245316.407774,0
+WMT.US,D,20190722,000000,35.378,35.4497,34.8173,34.977,14581597.577097,0
+WMT.US,D,20190723,000000,35.075,35.098,34.5867,34.7527,18560073.160386,0
+WMT.US,D,20190724,000000,34.733,34.9677,34.5867,34.723,13474039.049553,0
+WMT.US,D,20190725,000000,34.7823,34.8407,34.616,34.795,12422874.341625,0
+WMT.US,D,20190726,000000,34.7627,35.1403,34.668,35.0427,15253192.514491,0
+WMT.US,D,20190729,000000,34.9837,35.0297,34.6483,34.8107,12084376.319494,0
+WMT.US,D,20190730,000000,34.7427,34.844,34.6193,34.7427,9789808.6446439,0
+WMT.US,D,20190731,000000,34.6977,34.824,33.987,34.222,20034031.846555,0
+WMT.US,D,20190801,000000,34.2023,34.779,33.893,33.909,24045466.771005,0
+WMT.US,D,20190802,000000,34.023,34.144,33.5313,33.9157,18245313.601692,0
+WMT.US,D,20190805,000000,33.4863,33.4863,32.7334,32.805,24416402.139886,0
+WMT.US,D,20190806,000000,32.9225,33.4333,32.7334,33.2578,22630987.812582,0
+WMT.US,D,20190807,000000,33.1794,33.681,32.8345,33.5443,23476219.584641,0
+WMT.US,D,20190808,000000,33.6523,33.909,33.5773,33.8117,14041407.05604,0
+WMT.US,D,20190809,000000,33.6683,33.7917,33.2478,33.4237,13459576.73384,0
+WMT.US,D,20190812,000000,33.2512,33.2907,32.6619,32.7792,16921035.277323,0
+WMT.US,D,20190813,000000,32.7887,33.681,32.6651,33.4663,21577753.550346,0
+WMT.US,D,20190814,000000,32.8605,33.6683,32.7564,33.0884,29890689.551792,0
+WMT.US,D,20190815,000000,35.062,35.4073,34.323,35.1107,63592045.766269,0
+WMT.US,D,20190816,000000,35.541,35.808,34.912,35.2053,35194269.438841,0
+WMT.US,D,20190819,000000,35.6257,35.759,35.3947,35.4593,23040206.865606,0
+WMT.US,D,20190820,000000,35.476,35.531,34.8953,34.9087,19624060.507469,0
+WMT.US,D,20190821,000000,35.5143,35.5377,34.854,34.8987,26182441.262911,0
+WMT.US,D,20190822,000000,34.955,35.1433,34.6943,34.864,19243293.220348,0
+WMT.US,D,20190823,000000,34.779,34.864,34.3163,34.5313,20019265.545861,0
+WMT.US,D,20190826,000000,34.7593,34.974,34.6517,34.8893,19054751.909999,0
+WMT.US,D,20190827,000000,35.0267,35.15,34.7427,35.0267,18403462.555155,0
+WMT.US,D,20190828,000000,34.9803,35.2347,34.7983,35.1207,17258381.841195,0
+WMT.US,D,20190829,000000,35.58,35.7003,35.3033,35.541,16916343.468743,0
+WMT.US,D,20190830,000000,35.831,35.9443,35.489,35.5957,18314533.131017,0
+WMT.US,D,20190903,000000,35.42,35.9253,35.3613,35.7167,19073727.942081,0
+WMT.US,D,20190904,000000,36.0453,36.13,35.7717,36.117,18607037.304513,0
+WMT.US,D,20190905,000000,36.6547,36.7493,35.9127,35.964,18703418.966492,0
+WMT.US,D,20190906,000000,35.964,36.0653,35.7103,35.743,13950325.1726,0
+WMT.US,D,20190909,000000,35.6713,36.332,35.6417,36.2507,19174350.041004,0
+WMT.US,D,20190910,000000,36.14,36.44,35.9773,36.1597,15590520.655032,0
+WMT.US,D,20190911,000000,36.1433,36.3553,35.896,36.15,16960080.459193,0
+WMT.US,D,20190912,000000,36.3453,36.4757,36.1137,36.4267,14360876.846647,0
+WMT.US,D,20190913,000000,36.5013,36.824,36.4367,36.5827,18097930.015296,0
+WMT.US,D,20190916,000000,36.3093,36.5047,35.9443,36.007,19547612.890842,0
+WMT.US,D,20190917,000000,35.9283,36.352,35.906,36.303,15332231.679836,0
+WMT.US,D,20190918,000000,36.4233,36.5247,36.2017,36.5013,13210020.418068,0
+WMT.US,D,20190919,000000,36.576,36.7003,36.378,36.488,10899316.974837,0
+WMT.US,D,20190920,000000,36.56,36.648,36.3873,36.4467,37192080.221032,0
+WMT.US,D,20190923,000000,36.332,36.8953,36.3157,36.638,18956976.215889,0
+WMT.US,D,20190924,000000,36.8433,37.335,36.765,36.8923,24740502.327965,0
+WMT.US,D,20190925,000000,36.915,36.993,36.7003,36.915,17138737.65186,0
+WMT.US,D,20190926,000000,37.0163,37.247,36.824,36.8597,12810949.550487,0
+WMT.US,D,20190927,000000,37.146,37.1527,36.6807,36.9087,11026858.63254,0
+WMT.US,D,20190930,000000,36.977,37.2117,36.9447,36.98,11567221.104697,0
+WMT.US,D,20191001,000000,37.0327,37.1173,36.6707,36.7133,12008386.215615,0
+WMT.US,D,20191002,000000,36.576,36.6223,36.0193,36.1827,19285132.60759,0
+WMT.US,D,20191003,000000,36.1073,36.3873,35.697,36.244,17233986.278915,0
+WMT.US,D,20191004,000000,36.2083,36.8597,36.205,36.814,15628647.740852,0
+WMT.US,D,20191007,000000,36.795,36.8597,36.4133,36.5247,15255780.992654,0
+WMT.US,D,20191008,000000,36.3907,36.977,36.3453,36.6253,17801999.102026,0
+WMT.US,D,20191009,000000,36.8207,37.1723,36.7683,37.0583,12626977.226503,0
+WMT.US,D,20191010,000000,37.0487,37.3417,36.9577,37.267,14243679.889928,0
+WMT.US,D,20191011,000000,37.355,37.6083,36.993,37.4557,19738727.326577,0
+WMT.US,D,20191014,000000,37.355,37.527,37.114,37.1337,14769196.226952,0
+WMT.US,D,20191015,000000,37.1823,37.3777,37.0393,37.2407,17284401.727258,0
+WMT.US,D,20191016,000000,37.1757,37.4137,37.114,37.205,13301590.51981,0
+WMT.US,D,20191017,000000,37.2867,37.459,37.1857,37.3317,12712605.803637,0
+WMT.US,D,20191018,000000,37.5237,37.5733,37.1203,37.1237,17951105.269975,0
+WMT.US,D,20191021,000000,37.1723,37.3317,37.0227,37.306,11145480.326943,0
+WMT.US,D,20191022,000000,37.3093,37.433,37.1957,37.257,8333855.6950666,0
+WMT.US,D,20191023,000000,37.1337,37.335,36.9833,37.1823,9208048.9452166,0
+WMT.US,D,20191024,000000,37.127,37.2503,36.9283,37.114,9380485.1927381,0
+WMT.US,D,20191025,000000,37.081,37.179,36.8273,37.0943,8230528.4368782,0
+WMT.US,D,20191028,000000,37.1657,37.296,36.9347,37.1493,10927384.92132,0
+WMT.US,D,20191029,000000,36.925,36.9963,36.4787,36.498,15377651.33462,0
+WMT.US,D,20191030,000000,36.508,36.8827,36.469,36.795,9616706.0866105,0
+WMT.US,D,20191031,000000,36.7393,36.8533,36.3967,36.5313,15667063.458875,0
+WMT.US,D,20191101,000000,36.736,36.7523,36.5247,36.638,12076564.826676,0
+WMT.US,D,20191104,000000,36.8923,37.1173,36.5047,36.6253,14912069.167534,0
+WMT.US,D,20191105,000000,36.658,37.1237,36.4757,37.036,13535324.263846,0
+WMT.US,D,20191106,000000,37.026,37.2703,36.9897,37.231,11600966.508028,0
+WMT.US,D,20191107,000000,37.3807,37.677,37.2437,37.4523,14255108.496953,0
+WMT.US,D,20191108,000000,37.4787,37.6643,37.0617,37.2117,12304851.405516,0
+WMT.US,D,20191111,000000,36.9867,37.2737,36.8533,37.0943,14254417.621998,0
+WMT.US,D,20191112,000000,37.2637,37.3807,37.0197,37.1203,16268962.930863,0
+WMT.US,D,20191113,000000,37.1303,37.8173,36.9737,37.6933,25827291.619101,0
+WMT.US,D,20191114,000000,38.8197,39.0583,37.234,37.5893,72253075.275321,0
+WMT.US,D,20191115,000000,37.599,37.6997,36.8857,37.0393,32566521.943729,0
+WMT.US,D,20191118,000000,36.9087,37.6613,36.8403,37.459,21021897.055878,0
+WMT.US,D,20191119,000000,37.4137,37.495,37.296,37.345,11927707.373711,0
+WMT.US,D,20191120,000000,37.4457,37.5337,36.8923,37.1203,16297712.540635,0
+WMT.US,D,20191121,000000,37.026,37.3807,36.977,37.335,13810535.069593,0
+WMT.US,D,20191122,000000,37.4263,37.4753,37.1657,37.1857,12336272.398445,0
+WMT.US,D,20191125,000000,37.3807,37.3873,36.7293,37.0553,18886995.188835,0
+WMT.US,D,20191126,000000,37.0677,37.1723,36.9087,37.1397,20199418.098985,0
+WMT.US,D,20191127,000000,37.1957,37.3253,36.9963,37.003,11019335.771925,0
+WMT.US,D,20191129,000000,37.1237,37.371,37.081,37.111,10133815.243078,0
+WMT.US,D,20191202,000000,37.127,37.1923,36.7103,37.169,18227522.803975,0
+WMT.US,D,20191203,000000,36.8923,37.0677,36.6873,36.977,21699372.106773,0
+WMT.US,D,20191204,000000,37.1203,37.143,36.863,36.9833,17837565.344682,0
+WMT.US,D,20191205,000000,37.0453,37.1723,36.746,37.1397,13909477.574737,0
+WMT.US,D,20191206,000000,37.267,37.4887,37.2147,37.482,13875566.361417,0
+WMT.US,D,20191209,000000,37.4137,37.5077,37.2993,37.3483,15450776.610355,0
+WMT.US,D,20191210,000000,37.345,37.4103,37.247,37.2867,13684362.879577,0
+WMT.US,D,20191211,000000,37.3617,37.4393,37.101,37.2407,11204680.634152,0
+WMT.US,D,20191212,000000,37.2407,37.5893,37.146,37.4753,13267221.793742,0
+WMT.US,D,20191213,000000,37.2927,37.762,37.247,37.6483,17147691.39127,0
+WMT.US,D,20191216,000000,37.6867,37.9833,37.6867,37.7263,17101482.603761,0
+WMT.US,D,20191217,000000,37.8403,38.0847,37.778,37.9607,14621465.667802,0
+WMT.US,D,20191218,000000,38.0287,38.078,37.5017,37.5077,16311938.423586,0
+WMT.US,D,20191219,000000,37.5337,37.713,37.482,37.58,14264789.957981,0
+WMT.US,D,20191220,000000,38.019,38.211,37.56,37.6483,25417154.470026,0
+WMT.US,D,20191223,000000,37.6183,37.7747,37.2437,37.2503,14334982.853354,0
+WMT.US,D,20191224,000000,37.2833,37.423,37.2437,37.394,7117277.0997094,0
+WMT.US,D,20191226,000000,37.4263,37.5047,37.2247,37.3973,13509949.194408,0
+WMT.US,D,20191227,000000,37.5337,37.5337,37.3193,37.4197,11329910.163674,0
+WMT.US,D,20191230,000000,37.4887,37.492,37.2833,37.3617,9413063.7850352,0
+WMT.US,D,20191231,000000,37.394,37.4887,36.993,37.189,15706719.681261,0
+WMT.US,D,20200102,000000,37.1957,37.5173,37.1527,37.2213,21279574.990558,0
+WMT.US,D,20200103,000000,37.0163,37.179,36.801,36.8987,17258326.571199,0
+WMT.US,D,20200106,000000,36.7393,36.964,36.5407,36.8207,20598630.212114,0
+WMT.US,D,20200107,000000,36.6937,36.7783,36.362,36.4787,21951842.379575,0
+WMT.US,D,20200108,000000,36.3937,36.528,36.2083,36.3487,18789888.875792,0
+WMT.US,D,20200109,000000,36.3487,36.7293,36.3287,36.726,17783849.049334,0
+WMT.US,D,20200110,000000,36.6873,36.7193,36.2997,36.42,19348696.173955,0
+WMT.US,D,20200113,000000,36.42,36.4757,36.1103,36.2707,19536362.376028,0
+WMT.US,D,20200114,000000,36.14,36.365,36.0323,36.3553,21048451.218572,0
+WMT.US,D,20200115,000000,35.8727,36.2673,35.8403,36.0817,23818304.015424,0
+WMT.US,D,20200116,000000,36.15,36.2867,36.0817,36.277,17156927.621772,0
+WMT.US,D,20200117,000000,36.3187,36.3937,35.8727,35.9773,32096785.315252,0
+WMT.US,D,20200121,000000,35.8597,36.2117,35.8373,36.1793,23497182.266037,0
+WMT.US,D,20200122,000000,36.062,36.469,36.0487,36.3353,15741260.358428,0
+WMT.US,D,20200123,000000,36.365,36.3967,36.0037,36.2507,13756309.062056,0
+WMT.US,D,20200124,000000,36.306,36.3123,35.7233,35.7913,14006353.596128,0
+WMT.US,D,20200127,000000,35.4267,36.3713,35.264,36.264,22425890.067769,0
+WMT.US,D,20200128,000000,36.2997,36.5827,36.29,36.4913,16840184.484319,0
+WMT.US,D,20200129,000000,36.4787,36.648,36.274,36.274,12070767.618169,0
+WMT.US,D,20200130,000000,36.186,36.528,36.098,36.4847,14639545.097721,0
+WMT.US,D,20200131,000000,36.2473,36.3813,35.645,35.831,24845942.128237,0
+WMT.US,D,20200203,000000,35.9573,36.117,35.707,35.759,13905488.923333,0
+WMT.US,D,20200204,000000,36.0687,36.3747,35.954,36.0783,16718501.446229,0
+WMT.US,D,20200205,000000,36.1827,36.596,35.941,36.5537,18158509.001858,0
+WMT.US,D,20200206,000000,36.56,36.684,36.322,36.3967,17104178.551361,0
+WMT.US,D,20200207,000000,36.3387,36.5377,36.2347,36.4433,11790557.948308,0
+WMT.US,D,20200210,000000,36.2313,36.606,36.007,36.072,19634678.48788,0
+WMT.US,D,20200211,000000,36.1267,36.15,35.8147,36.1203,18523776.125557,0
+WMT.US,D,20200212,000000,36.15,36.4333,36.1237,36.2607,15131494.123625,0
+WMT.US,D,20200213,000000,36.2607,36.785,36.176,36.7523,17041115.485518,0
+WMT.US,D,20200214,000000,36.8073,37.114,36.6613,36.8987,25979836.809044,0
+WMT.US,D,20200218,000000,37.081,37.537,36.726,37.433,36797427.882605,0
+WMT.US,D,20200219,000000,37.394,37.5337,36.8307,36.8307,22967060.095984,0
+WMT.US,D,20200220,000000,36.6773,36.9707,36.57,36.834,16051027.194119,0
+WMT.US,D,20200221,000000,36.7523,37.169,36.7103,37.1173,19946723.675643,0
+WMT.US,D,20200224,000000,36.759,37.0777,36.29,36.4,21140208.62419,0
+WMT.US,D,20200225,000000,36.41,36.6317,35.6903,35.798,24809384.096202,0
+WMT.US,D,20200226,000000,35.8927,36.0453,35.567,35.6057,21324481.862598,0
+WMT.US,D,20200227,000000,35.2283,35.697,34.5343,34.5503,30330598.80557,0
+WMT.US,D,20200228,000000,33.707,33.9647,32.6619,33.6973,55930718.457425,0
+WMT.US,D,20200302,000000,33.6747,36.4233,33.5773,36.2707,54557265.189072,0
+WMT.US,D,20200303,000000,36.322,36.7817,35.1597,35.3387,35511390.254601,0
+WMT.US,D,20200304,000000,35.7497,36.5633,35.5143,36.5407,26228342.994885,0
+WMT.US,D,20200305,000000,35.8013,36.6903,35.6483,36.2833,27308619.638116,0
+WMT.US,D,20200306,000000,35.6357,36.9053,35.3713,36.684,31325768.866078,0
+WMT.US,D,20200309,000000,35.619,37.7557,35.28,36.6613,63100219.56258,0
+WMT.US,D,20200310,000000,36.9673,37.7713,35.964,37.4853,40257744.179495,0
+WMT.US,D,20200311,000000,36.775,37.2503,35.3033,35.8113,33688017.722023,0
+WMT.US,D,20200312,000000,33.1794,34.8893,32.2306,32.5641,59989931.22317,0
+WMT.US,D,20200313,000000,33.8767,35.8597,32.5153,35.707,45758914.303516,0
+WMT.US,D,20200316,000000,32.9225,34.8373,31.9229,33.4107,39146531.691082,0
+WMT.US,D,20200317,000000,35.2933,37.3253,34.567,37.322,56243715.517347,0
+WMT.US,D,20200318,000000,35.9907,40.084,35.834,38.3613,82391613.032534,0
+WMT.US,D,20200319,000000,39.1167,39.915,36.98,37.547,60549699.605156,0
+WMT.US,D,20200320,000000,37.5633,38.6023,35.1727,35.8247,58771516.435711,0
+WMT.US,D,20200323,000000,35.886,36.9543,35.2733,35.922,41743853.053193,0
+WMT.US,D,20200324,000000,36.42,36.8987,34.9867,36.1627,45284820.556993,0
+WMT.US,D,20200325,000000,35.5143,35.834,33.968,34.3877,56506432.233358,0
+WMT.US,D,20200326,000000,34.3877,34.8473,33.5863,34.5213,61815333.392837,0
+WMT.US,D,20200327,000000,34.6127,35.2967,34.1373,34.4463,38344693.00727,0
+WMT.US,D,20200330,000000,35.163,36.3967,34.87,36.2147,30977263.904053,0
+WMT.US,D,20200331,000000,35.9317,36.5213,35.4107,35.7133,27858519.255199,0
+WMT.US,D,20200401,000000,35.2577,36.3157,35.1433,35.876,29977190.166645,0
+WMT.US,D,20200402,000000,35.577,37.4363,35.3133,37.296,31298407.147326,0
+WMT.US,D,20200403,000000,36.8467,37.6933,36.7883,37.557,30354134.612352,0
+WMT.US,D,20200406,000000,37.4197,39.7323,37.384,39.631,50654251.574143,0
+WMT.US,D,20200407,000000,38.9703,39.7617,38.231,38.345,43868735.69812,0
+WMT.US,D,20200408,000000,38.886,38.9243,37.9087,38.2957,29560475.888004,0
+WMT.US,D,20200409,000000,37.1657,38.6287,36.9897,38.2827,34816548.142628,0
+WMT.US,D,20200413,000000,38.1197,39.5073,38.0877,39.3903,25655475.62376,0
+WMT.US,D,20200414,000000,39.9467,40.794,39.618,40.5497,36158733.945816,0
+WMT.US,D,20200415,000000,40.5497,40.8227,39.9533,40.478,23790533.91281,0
+WMT.US,D,20200416,000000,40.5497,41.7807,40.3183,41.5953,33808257.599098,0
+WMT.US,D,20200417,000000,41.3313,41.7967,40.7747,41.5297,32782768.87503,0
+WMT.US,D,20200420,000000,41.6147,41.931,40.7843,40.8133,25875864.734232,0
+WMT.US,D,20200421,000000,40.8853,41.1943,40.2893,40.6147,29586111.954648,0
+WMT.US,D,20200422,000000,40.8627,41.6113,40.5203,41.3603,20630333.696134,0
+WMT.US,D,20200423,000000,40.8133,41.2143,40.1523,40.4097,30582022.018998,0
+WMT.US,D,20200424,000000,40.6603,40.826,40.4193,40.6863,18396237.538409,0
+WMT.US,D,20200427,000000,40.8627,40.9607,40.2923,40.335,19006538.049844,0
+WMT.US,D,20200428,000000,40.3283,40.9407,40.1423,40.237,21984442.465759,0
+WMT.US,D,20200429,000000,39.4747,39.5367,38.5243,38.8563,47306842.668141,0
+WMT.US,D,20200430,000000,38.6937,38.8043,38.0517,38.201,42944123.929072,0
+WMT.US,D,20200501,000000,38.179,38.886,37.9703,38.644,33025351.959595,0
+WMT.US,D,20200504,000000,38.9343,39.1,38.254,38.889,18883341.227965,0
+WMT.US,D,20200505,000000,38.921,39.377,38.7483,39.2047,20505352.881596,0
+WMT.US,D,20200506,000000,39.361,39.449,38.6223,38.7617,18354769.688365,0
+WMT.US,D,20200507,000000,38.9737,39.1397,38.358,38.485,28873571.161619,0
+WMT.US,D,20200508,000000,38.7583,38.8397,38.397,38.8163,21994765.672856,0
+WMT.US,D,20200511,000000,38.8497,39.2467,38.8397,39.0387,26755053.777941,0
+WMT.US,D,20200512,000000,39.3023,39.677,39.0743,39.0743,20165255.100126,0
+WMT.US,D,20200513,000000,38.9863,39.8527,38.866,39.0517,30802054.945047,0
+WMT.US,D,20200514,000000,39.4193,39.5107,38.2923,38.964,23472792.844867,0
+WMT.US,D,20200515,000000,38.9767,39.7617,38.866,39.7617,33541721.112221,0
+WMT.US,D,20200518,000000,40.2567,40.589,39.8103,40.3087,41288468.200437,0
+WMT.US,D,20200519,000000,41.5953,41.6703,39.41,39.4523,78914381.046202,0
+WMT.US,D,20200520,000000,39.9313,39.9633,39.3513,39.612,34044555.256851,0
+WMT.US,D,20200521,000000,39.4327,39.8237,39.2277,39.4653,23699995.517668,0
+WMT.US,D,20200522,000000,39.501,39.5827,39.071,39.2533,23606315.944399,0
+WMT.US,D,20200526,000000,39.2567,39.6277,39.0253,39.1,25053824.866755,0
+WMT.US,D,20200527,000000,39.1363,39.3057,38.2043,38.6737,32806442.856804,0
+WMT.US,D,20200528,000000,39.055,39.4523,38.889,39.0453,25800645.339746,0
+WMT.US,D,20200529,000000,39.2243,39.374,38.4977,39.1657,30952103.773487,0
+WMT.US,D,20200601,000000,38.9703,39.2797,38.6377,39.133,21714141.478022,0
+WMT.US,D,20200602,000000,39.0123,39.1947,38.7783,39.1267,20257767.862361,0
+WMT.US,D,20200603,000000,39.1133,39.143,38.7317,38.9767,21392915.329753,0
+WMT.US,D,20200604,000000,38.775,39.11,38.4617,38.5563,25354029.993076,0
+WMT.US,D,20200605,000000,38.7037,38.7383,37.866,38.377,41530716.594468,0
+WMT.US,D,20200608,000000,37.7587,38.2733,37.7197,38.2733,29924745.081214,0
+WMT.US,D,20200609,000000,38.3903,38.521,38.065,38.309,21903180.218338,0
+WMT.US,D,20200610,000000,38.377,38.6803,38.2377,38.2473,29710911.606421,0
+WMT.US,D,20200611,000000,38.1913,38.707,37.7263,37.9187,36067959.11791,0
+WMT.US,D,20200612,000000,38.0517,38.123,36.964,37.1757,34163781.85066,0
+WMT.US,D,20200615,000000,37.3777,37.4657,36.9477,37.2803,34526782.904509,0
+WMT.US,D,20200616,000000,37.8303,37.964,37.4197,37.7813,26590051.344929,0
+WMT.US,D,20200617,000000,37.8497,37.931,37.3777,37.58,21291583.932544,0
+WMT.US,D,20200618,000000,37.4197,37.5893,37.1527,37.2503,21189082.653745,0
+WMT.US,D,20200619,000000,37.5337,37.9867,37.179,37.8463,42260873.163557,0
+WMT.US,D,20200622,000000,38.1857,38.5497,38.016,38.4163,28863014.592315,0
+WMT.US,D,20200623,000000,38.7583,38.7913,38.1857,38.2177,20827819.534227,0
+WMT.US,D,20200624,000000,38.1197,38.2343,37.7587,37.9867,21764375.763599,0
+WMT.US,D,20200625,000000,37.8173,37.9407,37.371,37.801,21716877.342842,0
+WMT.US,D,20200626,000000,37.7647,38.1497,37.2603,37.3517,28496632.857023,0
+WMT.US,D,20200629,000000,37.4073,37.791,37.322,37.5893,17432070.875301,0
+WMT.US,D,20200630,000000,37.6417,37.931,37.4197,37.824,21652715.018182,0
+WMT.US,D,20200701,000000,37.7163,37.8693,37.459,37.7943,20834172.513253,0
+WMT.US,D,20200702,000000,37.9187,38.1627,37.5237,37.6383,18682437.861764,0
+WMT.US,D,20200706,000000,37.8303,37.8527,37.3253,37.5337,22904767.739534,0
+WMT.US,D,20200707,000000,37.394,40.273,37.3253,40.0807,98669508.208919,0
+WMT.US,D,20200708,000000,40.4193,40.4583,39.2763,39.2893,55128888.985281,0
+WMT.US,D,20200709,000000,39.6607,40.4747,39.4523,40.338,45156784.539876,0
+WMT.US,D,20200710,000000,40.6473,41.478,40.1783,41.2593,46703653.562905,0
+WMT.US,D,20200713,000000,41.4647,42.191,40.693,40.8917,44699241.086704,0
+WMT.US,D,20200714,000000,40.8133,41.833,40.7353,41.6767,27930904.527094,0
+WMT.US,D,20200715,000000,41.7583,42.3507,41.299,41.6737,33500796.750478,0
+WMT.US,D,20200716,000000,41.6893,41.9077,41.435,41.735,18662184.478655,0
+WMT.US,D,20200717,000000,42.1097,42.1097,41.51,41.592,19203805.878506,0
+WMT.US,D,20200720,000000,41.6603,41.911,41.4033,41.51,19365381.571744,0
+WMT.US,D,20200721,000000,41.5363,42.305,41.504,41.7777,22932433.443266,0
+WMT.US,D,20200722,000000,41.856,42.0057,41.419,41.8847,17065913.29055,0
+WMT.US,D,20200723,000000,41.9957,42.041,41.4583,41.5593,17732862.477695,0
+WMT.US,D,20200724,000000,41.347,41.8,41.211,41.435,13764344.705415,0
+WMT.US,D,20200727,000000,41.3187,41.667,41.3187,41.4253,14828771.141914,0
+WMT.US,D,20200728,000000,41.52,41.7937,41.3377,41.5983,15217939.468482,0
+WMT.US,D,20200729,000000,41.5363,41.6307,40.9953,41.2627,15016455.767319,0
+WMT.US,D,20200730,000000,40.8593,41.1813,40.6407,41.0833,14557235.790925,0
+WMT.US,D,20200731,000000,40.934,41.0737,40.2953,40.8527,22841007.657626,0
+WMT.US,D,20200803,000000,41.0153,41.08,40.5007,40.8197,15811382.631028,0
+WMT.US,D,20200804,000000,40.934,41.5823,40.706,41.5593,19235656.749185,0
+WMT.US,D,20200805,000000,41.1913,41.2823,40.6767,40.9823,26933262.669527,0
+WMT.US,D,20200806,000000,40.7647,41.1197,40.7353,40.836,15304780.914979,0
+WMT.US,D,20200807,000000,40.9107,41.1943,40.7613,41.0353,17481801.589801,0
+WMT.US,D,20200810,000000,41.123,41.7807,40.934,41.6373,18669120.863198,0
+WMT.US,D,20200811,000000,41.8623,41.953,40.9573,41.11,26774214.043345,0
+WMT.US,D,20200812,000000,41.1977,41.745,40.7513,41.6407,20182315.105668,0
+WMT.US,D,20200813,000000,41.5953,41.833,41.445,41.7967,20889310.475729,0
+WMT.US,D,20200814,000000,41.9563,42.1553,41.725,42.041,21140531.032501,0
+WMT.US,D,20200817,000000,42.5883,43.158,42.432,42.9893,41495076.658484,0
+WMT.US,D,20200818,000000,43.171,43.634,42.217,42.7057,84359706.980018,0
+WMT.US,D,20200819,000000,42.546,42.6893,41.7967,41.9793,40117914.159268,0
+WMT.US,D,20200820,000000,41.5953,41.8683,41.234,41.3933,28189789.190028,0
+WMT.US,D,20200821,000000,41.3867,42.064,41.2493,41.725,26142990.767734,0
+WMT.US,D,20200824,000000,41.9277,42.0023,41.322,41.634,20832867.527228,0
+WMT.US,D,20200825,000000,41.468,41.6047,41.11,41.4133,22839859.269924,0
+WMT.US,D,20200826,000000,41.2823,41.4947,41.1197,41.435,19782501.163691,0
+WMT.US,D,20200827,000000,41.556,44.178,41.5007,43.3113,125141066.82277,0
+WMT.US,D,20200828,000000,44.702,44.7247,43.6987,44.4803,67345732.133264,0
+WMT.US,D,20200831,000000,43.585,44.0313,42.9663,44.0187,47563298.52179,0
+WMT.US,D,20200901,000000,44.767,47.4247,44.399,46.793,112635124.74718,0
+WMT.US,D,20200902,000000,47.946,47.9713,46.161,46.819,54323672.690584,0
+WMT.US,D,20200903,000000,46.5097,47.4277,44.956,45.822,50484901.234751,0
+WMT.US,D,20200904,000000,45.6593,45.982,44.4157,45.2813,35730130.476849,0
+WMT.US,D,20200908,000000,44.829,44.9853,43.8327,43.8943,35714006.99069,0
+WMT.US,D,20200909,000000,44.4123,45.2133,44.2067,44.3503,35401046.777431,0
+WMT.US,D,20200910,000000,44.4023,44.5523,43.3017,43.3703,35443260.772428,0
+WMT.US,D,20200911,000000,43.448,43.891,42.973,43.334,30365308.363282,0
+WMT.US,D,20200914,000000,43.1613,44.7343,43.0797,43.5327,48086496.589525,0
+WMT.US,D,20200915,000000,43.8227,44.09,43.3277,43.546,31993077.308201,0
+WMT.US,D,20200916,000000,43.881,43.969,43.1323,43.201,29311994.266607,0
+WMT.US,D,20200917,000000,42.9367,43.614,42.807,43.3307,39160969.44235,0
+WMT.US,D,20200918,000000,43.2523,43.6007,42.719,42.8917,57523301.908549,0
+WMT.US,D,20200921,000000,43.2723,43.5067,42.8917,43.4547,49707359.855452,0
+WMT.US,D,20200922,000000,43.4547,44.06,43.2957,43.849,34804830.903401,0
+WMT.US,D,20200923,000000,44.0633,44.1413,43.0577,43.113,24323305.972134,0
+WMT.US,D,20200924,000000,43.0313,43.6857,42.823,43.334,30968153.566317,0
+WMT.US,D,20200925,000000,43.279,43.6007,43.103,43.5163,23782304.824464,0
+WMT.US,D,20200928,000000,43.481,43.7643,43.3403,43.51,22287352.751346,0
+WMT.US,D,20200929,000000,43.51,43.7933,43.2363,43.4747,29148785.037921,0
+WMT.US,D,20200930,000000,43.5557,44.933,43.4937,44.3537,36617929.357767,0
+WMT.US,D,20201001,000000,44.637,45.7703,44.4677,45.3597,45517894.131628,0
+WMT.US,D,20201002,000000,45.1253,45.363,44.425,44.5427,25849574.639298,0
+WMT.US,D,20201005,000000,44.7937,45.0767,44.722,44.9527,14992606.763892,0
+WMT.US,D,20201006,000000,44.976,45.318,44.4643,44.5813,22580145.557045,0
+WMT.US,D,20201007,000000,44.7837,44.8747,44.4643,44.666,17821067.250769,0
+WMT.US,D,20201008,000000,44.8617,45.0473,44.7407,44.816,15431852.777714,0
+WMT.US,D,20201009,000000,44.9073,45.4413,44.878,45.265,15240422.074777,0
+WMT.US,D,20201012,000000,45.3403,46.096,45.3403,45.7277,19349073.852263,0
+WMT.US,D,20201013,000000,45.8677,46.4763,45.764,46.3567,25024639.238123,0
+WMT.US,D,20201014,000000,46.4117,46.451,45.5747,45.6337,20736848.19078,0
+WMT.US,D,20201015,000000,45.3597,45.9557,45.2847,45.819,14410432.539491,0
+WMT.US,D,20201016,000000,46.0993,46.3303,45.7997,45.8777,17813522.896266,0
+WMT.US,D,20201019,000000,46.0013,46.0893,45.2557,45.3213,15396458.486158,0
+WMT.US,D,20201020,000000,45.689,46.1413,45.5327,45.6207,15277038.447364,0
+WMT.US,D,20201021,000000,45.601,46.197,45.601,45.7767,13788878.442687,0
+WMT.US,D,20201022,000000,45.7117,45.8287,45.24,45.5097,14041698.758798,0
+WMT.US,D,20201023,000000,45.643,45.6987,45.288,45.6043,11082669.046639,0
+WMT.US,D,20201026,000000,45.2847,45.3693,44.6823,45.0673,16940585.503256,0
+WMT.US,D,20201027,000000,45.034,45.555,45.008,45.2947,12439541.316081,0
+WMT.US,D,20201028,000000,44.689,45.0573,44.3473,44.3957,17716057.328247,0
+WMT.US,D,20201029,000000,44.3827,44.7377,43.9723,44.357,15933569.240195,0
+WMT.US,D,20201030,000000,44.1223,44.4123,43.5493,43.9887,19565425.182446,0
+WMT.US,D,20201102,000000,44.5683,44.6403,44.0733,44.5133,17428306.374438,0
+WMT.US,D,20201103,000000,44.904,45.7017,44.8813,45.265,16206084.098342,0
+WMT.US,D,20201104,000000,44.8813,45.7737,44.8063,45.0047,18849675.659073,0
+WMT.US,D,20201105,000000,45.6527,45.725,45.318,45.4837,14933295.91669,0
+WMT.US,D,20201106,000000,45.764,46.3537,45.5097,46.2097,17031713.445026,0
+WMT.US,D,20201109,000000,46.923,46.982,45.4867,45.5067,29649107.468273,0
+WMT.US,D,20201110,000000,45.5713,46.4217,45.5033,46.148,19135510.586342,0
+WMT.US,D,20201111,000000,46.5743,47.2197,46.4117,46.9163,19773194.310416,0
+WMT.US,D,20201112,000000,47.0667,47.1413,46.6333,46.9913,13223957.668816,0
+WMT.US,D,20201113,000000,47.2163,47.8483,46.77,47.7277,20830616.810154,0
+WMT.US,D,20201116,000000,47.7243,48.6263,47.3273,48.327,36338204.835653,0
+WMT.US,D,20201117,000000,47.7143,48.584,47.2943,47.3557,44908735.866784,0
+WMT.US,D,20201118,000000,47.5093,48.0823,47.2523,47.2647,26219625.688237,0
+WMT.US,D,20201119,000000,47.3857,48.3297,47.34,48.229,19546909.733666,0
+WMT.US,D,20201120,000000,47.923,48.431,47.4937,47.633,23092323.401615,0
+WMT.US,D,20201123,000000,47.6757,47.9943,47.3557,47.845,19511727.31043,0
+WMT.US,D,20201124,000000,48.1053,48.1833,47.643,47.981,18051933.096106,0
+WMT.US,D,20201125,000000,47.946,48.3103,47.933,48.1347,14544910.581737,0
+WMT.US,D,20201127,000000,48.239,48.418,47.8997,48.0597,11565400.265373,0
+WMT.US,D,20201130,000000,48.0597,48.4927,47.5877,48.4407,34377421.880466,0
+WMT.US,D,20201201,000000,48.6917,48.711,48.079,48.392,24121380.111,0
+WMT.US,D,20201202,000000,48.19,48.3853,47.4057,47.721,24758314.619569,0
+WMT.US,D,20201203,000000,47.6463,47.6463,47.0403,47.334,27049188.416329,0
+WMT.US,D,20201204,000000,47.4023,47.4023,46.7897,47.2063,21963749.993234,0
+WMT.US,D,20201207,000000,47.06,47.2327,46.6527,46.959,19421102.939737,0
+WMT.US,D,20201208,000000,46.718,47.506,46.6593,47.3823,21770510.733195,0
+WMT.US,D,20201209,000000,47.555,47.555,46.8877,47.0043,21166667.599668,0
+WMT.US,D,20201210,000000,47.011,47.1347,46.6367,46.7897,21635633.518753,0
+WMT.US,D,20201211,000000,46.7507,46.936,46.435,46.7763,17663544.690598,0
+WMT.US,D,20201214,000000,46.9947,47.001,46.2623,46.3403,26282415.474653,0
+WMT.US,D,20201215,000000,46.2977,46.568,46.096,46.317,33413024.925708,0
+WMT.US,D,20201216,000000,46.5323,46.7407,46.161,46.272,26872309.075211,0
+WMT.US,D,20201217,000000,46.4737,46.5943,46.1807,46.4863,32140043.299067,0
+WMT.US,D,20201218,000000,46.6527,46.8317,46.184,46.4383,43354571.204238,0
+WMT.US,D,20201221,000000,46.2943,46.669,46.1543,46.445,26769602.069204,0
+WMT.US,D,20201222,000000,46.1807,46.5293,45.5423,45.8843,39455297.525725,0
+WMT.US,D,20201223,000000,45.6727,45.8907,45.278,45.568,21403155.631856,0
+WMT.US,D,20201224,000000,45.6727,45.9427,45.555,45.6593,9485559.5969226,0
+WMT.US,D,20201228,000000,45.832,46.229,45.6043,46.2037,20266003.091818,0
+WMT.US,D,20201229,000000,46.337,46.405,45.689,45.9167,18792188.721752,0
+WMT.US,D,20201230,000000,46.1023,46.1807,45.7997,45.8777,19643914.718383,0
+WMT.US,D,20201231,000000,45.8843,45.907,45.451,45.8677,18662193.690321,0
+WMT.US,D,20210104,000000,45.9167,46.7407,45.9103,46.6237,33714461.344724,0
+WMT.US,D,20210105,000000,46.6463,46.7997,45.9753,46.373,27759546.044501,0
+WMT.US,D,20210106,000000,46.161,47.1187,46.1413,46.6657,22962484.968507,0
+WMT.US,D,20210107,000000,46.969,47.014,46.467,46.6627,21515737.543879,0
+WMT.US,D,20210108,000000,46.7373,46.7763,46.3917,46.656,25643626.350652,0
+WMT.US,D,20210111,000000,46.454,47.0827,46.454,46.8677,27601655.017688,0
+WMT.US,D,20210112,000000,47.409,47.7077,47.19,47.4023,24486260.344725,0
+WMT.US,D,20210113,000000,47.3307,47.431,46.913,46.9197,16834712.75468,0
+WMT.US,D,20210114,000000,47.034,47.0857,46.467,46.7667,24112960.648222,0
+WMT.US,D,20210115,000000,46.1773,46.4217,45.715,46.0243,37630681.41823,0
+WMT.US,D,20210119,000000,46.0243,46.1577,45.3927,45.624,25271993.965706,0
+WMT.US,D,20210120,000000,45.689,46.3437,45.464,46.2943,24907694.066944,0
+WMT.US,D,20210121,000000,46.249,46.3667,45.8877,46.0927,15033061.330669,0
+WMT.US,D,20210122,000000,46.3237,46.8843,46.171,46.5617,20134405.230493,0
+WMT.US,D,20210125,000000,46.249,46.5353,45.907,46.5197,19937251.012379,0
+WMT.US,D,20210126,000000,46.3337,47.0307,46.2853,46.9393,15747146.61304,0
+WMT.US,D,20210127,000000,46.7633,47.0437,45.676,45.7673,31334397.12662,0
+WMT.US,D,20210128,000000,45.9657,46.5387,45.7017,45.7373,23363419.663188,0
+WMT.US,D,20210129,000000,45.555,45.7373,44.656,44.702,34056901.959929,0
+WMT.US,D,20210201,000000,44.8353,45.021,44.2883,44.3143,27180356.399905,0
+WMT.US,D,20210202,000000,44.4707,45.2333,44.3667,44.7903,28287967.12689,0
+WMT.US,D,20210203,000000,44.7573,45.2,44.7473,44.9263,15679376.385841,0
+WMT.US,D,20210204,000000,45.1153,45.555,44.9463,45.35,18172133.05596,0
+WMT.US,D,20210205,000000,45.646,46.0927,45.35,45.933,21425469.357607,0
+WMT.US,D,20210208,000000,46.0797,46.317,45.9657,46.148,16578812.671549,0
+WMT.US,D,20210209,000000,46.0047,46.5583,46.0047,46.3983,16664355.273132,0
+WMT.US,D,20210210,000000,46.3983,46.4217,45.6727,45.8613,19461419.331524,0
+WMT.US,D,20210211,000000,45.8647,46.1253,45.725,45.8253,13400471.613847,0
+WMT.US,D,20210212,000000,45.871,46.0143,45.715,45.9687,14062701.357414,0
+WMT.US,D,20210216,000000,46.435,46.5777,46.1187,46.3437,29219002.497737,0
+WMT.US,D,20210217,000000,46.0277,46.936,45.9787,46.8383,27265849.872602,0
+WMT.US,D,20210218,000000,44.2263,44.767,43.7513,43.7997,101542187.76344,0
+WMT.US,D,20210219,000000,43.8457,44.36,43.803,44.0187,38348816.763109,0
+WMT.US,D,20210222,000000,43.826,44.0187,43.3503,43.8097,33635253.298832,0
+WMT.US,D,20210223,000000,43.6273,43.7153,42.973,43.1063,32790420.698972,0
+WMT.US,D,20210224,000000,43.2333,43.321,42.3377,42.3863,48782745.015847,0
+WMT.US,D,20210225,000000,42.354,42.6373,41.8363,41.986,34911311.621937,0
+WMT.US,D,20210226,000000,41.833,41.9407,41.322,41.3407,44492856.7792,0
+WMT.US,D,20210301,000000,41.8657,42.1813,41.7187,41.7967,36283521.315368,0
+WMT.US,D,20210302,000000,41.843,42.24,41.367,41.4,30622393.680779,0
+WMT.US,D,20210303,000000,41.2077,41.3437,40.5857,40.5983,43829186.945171,0
+WMT.US,D,20210304,000000,40.6833,41.234,40.1783,40.579,47506959.972173,0
+WMT.US,D,20210305,000000,40.3577,41.2857,40.3317,41.0833,35695856.937997,0
+WMT.US,D,20210308,000000,41.1517,41.3153,40.67,40.6897,42939880.421571,0
+WMT.US,D,20210309,000000,40.9793,41.3283,40.826,41.0087,33511654.234204,0
+WMT.US,D,20210310,000000,40.9987,42.3377,40.8757,42.0607,47068466.244411,0
+WMT.US,D,20210311,000000,42.432,42.4707,41.8493,42.0443,37179355.839646,0
+WMT.US,D,20210312,000000,42.1653,42.8037,42.028,42.673,29791498.331664,0
+WMT.US,D,20210315,000000,42.875,42.8783,42.263,42.4553,26293015.031733,0
+WMT.US,D,20210316,000000,42.263,42.7253,42.263,42.442,20827401.938699,0
+WMT.US,D,20210317,000000,42.1587,42.367,41.9957,42.0903,25306273.645669,0
+WMT.US,D,20210318,000000,41.9077,42.1587,41.5167,41.5397,31105078.841181,0
+WMT.US,D,20210319,000000,41.5757,42.3377,41.5073,42.0937,60199530.40213,0
+WMT.US,D,20210322,000000,41.856,42.321,41.8527,42.295,25720255.130045,0
+WMT.US,D,20210323,000000,42.084,42.911,42.0607,42.797,30415874.268838,0
+WMT.US,D,20210324,000000,42.9497,42.9497,42.51,42.53,24565975.032248,0
+WMT.US,D,20210325,000000,42.5753,42.9827,42.452,42.8197,29342592.350701,0
+WMT.US,D,20210326,000000,42.8167,43.201,42.6277,43.1777,29892909.563312,0
+WMT.US,D,20210329,000000,43.1357,43.7737,43.005,43.67,31450494.824524,0
+WMT.US,D,20210330,000000,43.559,43.9623,43.2857,43.3703,28408022.770642,0
+WMT.US,D,20210331,000000,43.308,43.7283,43.1227,43.399,25607774.546349,0
+WMT.US,D,20210401,000000,43.435,43.7383,43.2397,43.3307,26702270.931421,0
+WMT.US,D,20210405,000000,43.6857,44.7837,43.5163,44.549,41775231.058347,0
+WMT.US,D,20210406,000000,44.448,45.0373,44.2593,44.7637,32387526.989975,0
+WMT.US,D,20210407,000000,44.829,44.9727,44.6173,44.666,21242313.801348,0
+WMT.US,D,20210408,000000,44.878,45.0893,44.6207,44.637,19921434.581755,0
+WMT.US,D,20210409,000000,44.6107,44.7607,44.321,44.6593,21570844.800802,0
+WMT.US,D,20210412,000000,44.754,44.855,44.5197,44.666,19532993.976806,0
+WMT.US,D,20210413,000000,44.666,44.7313,44.37,44.5293,18150543.981272,0
+WMT.US,D,20210414,000000,44.4513,44.5557,44.2263,44.5163,22872837.034417,0
+WMT.US,D,20210415,000000,44.5393,44.8847,44.477,44.7837,22649408.074146,0
+WMT.US,D,20210416,000000,45.0177,45.0407,44.637,44.9263,27634135.352213,0
+WMT.US,D,20210419,000000,44.8257,44.9137,44.6043,44.637,20114974.756219,0
+WMT.US,D,20210420,000000,44.546,45.298,44.3537,44.9853,25509648.808929,0
+WMT.US,D,20210421,000000,44.9793,45.275,44.9007,45.1153,18084920.072265,0
+WMT.US,D,20210422,000000,45.0767,45.1967,44.546,44.624,20557457.135383,0
+WMT.US,D,20210423,000000,44.4447,44.8417,44.422,44.699,23978169.40933,0
+WMT.US,D,20210426,000000,44.702,44.7313,43.9787,44.0633,23834445.924916,0
+WMT.US,D,20210427,000000,44.0933,44.3923,43.9497,44.213,16850068.602001,0
+WMT.US,D,20210428,000000,44.2033,44.282,44.05,44.0567,14904552.448029,0
+WMT.US,D,20210429,000000,44.06,44.7313,44.06,44.6107,20443585.590112,0
+WMT.US,D,20210430,000000,44.637,44.728,44.448,44.702,20531277.580442,0
+WMT.US,D,20210503,000000,44.6273,45.6073,44.6273,45.4053,28313526.429649,0
+WMT.US,D,20210504,000000,45.2267,45.376,44.7637,44.9627,19909551.532538,0
+WMT.US,D,20210505,000000,44.9593,45.054,44.829,44.923,12410097.7608,0
+WMT.US,D,20210506,000000,44.9073,45.3433,44.7313,45.246,16940465.751597,0
+WMT.US,D,20210507,000000,45.4283,45.4577,44.689,44.9727,24325415.443661,0
+WMT.US,D,20210510,000000,45.054,45.5747,45.008,45.1707,27338311.908381,0
+WMT.US,D,20210511,000000,45.187,45.187,44.3667,44.7637,27500845.614889,0
+WMT.US,D,20210512,000000,44.546,44.578,43.5947,43.604,27016895.38568,0
+WMT.US,D,20210513,000000,43.6987,44.578,43.546,44.344,22321623.219643,0
+WMT.US,D,20210514,000000,44.526,44.9853,44.4023,44.754,16722060.219884,0
+WMT.US,D,20210517,000000,44.9073,45.0373,44.5133,44.5523,20446530.252696,0
+WMT.US,D,20210518,000000,46.034,46.376,45.2947,45.5193,60462962.557542,0
+WMT.US,D,20210519,000000,45.1353,46.1023,45.0673,45.5227,36240944.994843,0
+WMT.US,D,20210520,000000,45.386,45.8287,45.132,45.6857,31737155.731181,0
+WMT.US,D,20210521,000000,45.7183,45.8973,45.4187,45.4673,23825618.078275,0
+WMT.US,D,20210524,000000,45.4707,45.6857,45.3433,45.4707,19688136.856579,0
+WMT.US,D,20210525,000000,45.4837,45.754,45.2493,45.6593,22347532.565713,0
+WMT.US,D,20210526,000000,45.676,45.832,45.4707,45.6043,20049934.252729,0
+WMT.US,D,20210527,000000,45.982,46.0893,45.448,45.448,58793243.685389,0
+WMT.US,D,20210528,000000,45.526,45.6953,45.4313,45.5583,22019999.496748,0
+WMT.US,D,20210601,000000,45.6173,45.8063,45.3147,45.438,21581174.149009,0
+WMT.US,D,20210602,000000,45.3533,45.4543,44.9363,45.3403,24210653.437338,0
+WMT.US,D,20210603,000000,45.3533,45.5,45.1487,45.4187,19094273.027949,0
+WMT.US,D,20210604,000000,45.3727,45.643,45.308,45.5,14169983.490898,0
+WMT.US,D,20210607,000000,45.5,45.5393,45.034,45.1967,17282381.301836,0
+WMT.US,D,20210608,000000,45.0707,45.1967,44.8483,44.855,20908771.655558,0
+WMT.US,D,20210609,000000,44.6957,44.9103,44.5947,44.6107,17754684.91459,0
+WMT.US,D,20210610,000000,44.6107,44.9693,44.6107,44.8717,17019980.853022,0
+WMT.US,D,20210611,000000,44.9823,45.1803,44.865,45.1487,26220927.603707,0
+WMT.US,D,20210614,000000,45.2067,45.2067,44.917,45.086,15733805.050031,0
+WMT.US,D,20210615,000000,45.177,45.2,44.7997,44.9073,20084296.837685,0
+WMT.US,D,20210616,000000,44.8617,44.92,43.937,43.9953,29923047.064103,0
+WMT.US,D,20210617,000000,43.9467,44.3763,43.852,44.178,20099532.933348,0
+WMT.US,D,20210618,000000,43.445,43.7513,43.113,43.357,46568223.648501,0
+WMT.US,D,20210621,000000,43.5133,43.8647,43.4157,43.7543,21588911.948499,0
+WMT.US,D,20210622,000000,43.6987,44.178,43.6987,43.956,19855353.16,0
+WMT.US,D,20210623,000000,43.7833,43.9433,43.6007,43.6107,20150157.179455,0
+WMT.US,D,20210624,000000,43.679,44.025,43.657,43.9173,24362351.154004,0
+WMT.US,D,20210625,000000,43.9887,44.5427,43.9207,44.435,29762782.498002,0
+WMT.US,D,20210628,000000,44.279,44.4707,43.8163,44.2977,16158183.434833,0
+WMT.US,D,20210629,000000,44.233,44.4157,44.0217,44.044,37371247.125887,0
+WMT.US,D,20210630,000000,44.767,45.734,44.487,45.2367,47293903.347884,0
+WMT.US,D,20210701,000000,45.0407,45.308,44.588,44.689,27380725.489474,0
+WMT.US,D,20210702,000000,44.699,45.2523,44.699,44.943,27317502.754753,0
+WMT.US,D,20210706,000000,44.878,45.1487,44.7507,44.888,18995241.4767,0
+WMT.US,D,20210707,000000,44.832,45.288,44.702,44.816,26610605.642463,0
+WMT.US,D,20210708,000000,44.3733,45.1153,44.3373,44.777,22100260.743124,0
+WMT.US,D,20210709,000000,45.0407,45.177,44.888,45.0047,15780155.083086,0
+WMT.US,D,20210712,000000,45.1287,45.1617,44.6923,44.923,20279406.065935,0
+WMT.US,D,20210713,000000,44.904,45.2847,44.888,45.0927,19689859.438132,0
+WMT.US,D,20210714,000000,45.1353,45.4837,44.855,45.4023,19548954.723531,0
+WMT.US,D,20210715,000000,45.5487,45.754,45.2557,45.438,18678983.486992,0
+WMT.US,D,20210716,000000,45.451,45.5913,45.2133,45.4053,18804286.709843,0
+WMT.US,D,20210719,000000,45.3597,45.8647,44.8353,45.3013,28455868.164155,0
+WMT.US,D,20210720,000000,45.22,45.7017,45.1587,45.5067,19765401.24093,0
+WMT.US,D,20210721,000000,45.7117,45.725,45.1353,45.2813,19320216.773055,0
+WMT.US,D,20210722,000000,45.2683,45.588,45.1647,45.3147,13523081.959653,0
+WMT.US,D,20210723,000000,45.3927,45.7797,45.2333,45.689,16572235.541983,0
+WMT.US,D,20210726,000000,45.666,46.1447,45.3727,45.7507,19242731.308718,0
+WMT.US,D,20210727,000000,45.871,45.871,45.536,45.754,15998827.753116,0
+WMT.US,D,20210728,000000,45.705,45.9493,45.438,45.568,14622696.960498,0
+WMT.US,D,20210729,000000,45.754,45.822,45.555,45.627,11496450.944918,0
+WMT.US,D,20210730,000000,45.2913,45.855,45.2913,45.725,16971978.861187,0
+WMT.US,D,20210802,000000,45.816,45.8287,45.4413,45.6207,20740379.329436,0
+WMT.US,D,20210803,000000,45.692,46.1577,45.666,46.1347,19656341.255897,0
+WMT.US,D,20210804,000000,45.992,46.1677,45.7863,45.819,15901009.071231,0
+WMT.US,D,20210805,000000,46.2623,46.6853,46.184,46.669,28063352.932252,0
+WMT.US,D,20210806,000000,46.9003,46.982,46.4963,46.5843,20018325.955923,0
+WMT.US,D,20210809,000000,46.806,46.985,46.6397,46.6983,16431180.37017,0
+WMT.US,D,20210810,000000,47.1413,47.7767,46.913,47.6917,39761014.298905,0
+WMT.US,D,20210811,000000,47.9557,48.6203,47.845,48.1187,43079661.312913,0
+WMT.US,D,20210812,000000,47.9687,48.3593,47.9097,47.9877,18923626.914198,0
+WMT.US,D,20210813,000000,48.0923,48.408,48.021,48.141,16546369.183688,0
+WMT.US,D,20210816,000000,48.19,48.848,47.981,48.5353,49621829.536092,0
+WMT.US,D,20210817,000000,48.421,49.095,48.001,48.519,52751883.040311,0
+WMT.US,D,20210818,000000,48.47,49.118,47.9747,48.001,29209517.552251,0
+WMT.US,D,20210819,000000,47.757,48.506,47.6497,48.327,23430670.966533,0
+WMT.US,D,20210820,000000,48.4473,48.8447,48.213,48.76,20086461.579209,0
+WMT.US,D,20210823,000000,48.7857,48.8673,48.4243,48.4377,16737787.604402,0
+WMT.US,D,20210824,000000,48.454,48.454,47.8743,47.9363,19494676.516554,0
+WMT.US,D,20210825,000000,47.78,48.0597,47.656,47.9557,22696384.500494,0
+WMT.US,D,20210826,000000,47.477,47.7373,47.2197,47.437,24296730.315552,0
+WMT.US,D,20210827,000000,47.4903,47.5483,47.06,47.1707,23904952.016934,0
+WMT.US,D,20210830,000000,47.138,47.6497,47.011,47.5517,17022041.195664,0
+WMT.US,D,20210831,000000,47.6463,47.7893,47.4023,47.6823,25965426.692772,0
+WMT.US,D,20210901,000000,47.506,47.6263,47.1867,47.5777,19730596.496002,0
+WMT.US,D,20210902,000000,47.6887,47.903,47.5483,47.8283,20730255.708436,0
+WMT.US,D,20210903,000000,47.7143,48.18,47.6163,48.05,17822455.141789,0
+WMT.US,D,20210907,000000,47.9587,48.0243,47.3463,47.412,26252637.228839,0
+WMT.US,D,20210908,000000,47.311,47.7537,47.2393,47.4737,20198245.146841,0
+WMT.US,D,20210909,000000,47.4737,47.522,46.9557,47.138,23118232.747685,0
+WMT.US,D,20210910,000000,47.3923,47.4023,46.819,46.969,16333076.126637,0
+WMT.US,D,20210913,000000,47.1707,47.3757,46.5647,46.7017,20219929.408744,0
+WMT.US,D,20210914,000000,46.8383,46.9657,46.3337,46.4573,17118450.492642,0
+WMT.US,D,20210915,000000,46.3823,46.601,46.291,46.5387,15375108.914788,0
+WMT.US,D,20210916,000000,46.503,46.783,46.259,46.692,19079964.240003,0
+WMT.US,D,20210917,000000,46.405,47.0533,46.3667,46.5943,75622070.185458,0
+WMT.US,D,20210920,000000,46.197,46.7407,45.5943,45.9557,25940423.160531,0
+WMT.US,D,20210921,000000,45.9427,46.5487,45.933,46.047,18054125.472628,0
+WMT.US,D,20210922,000000,46.1873,46.229,45.8093,45.9397,15576564.980952,0
+WMT.US,D,20210923,000000,46.1123,46.239,45.8613,45.9657,16136579.007368,0
+WMT.US,D,20210924,000000,45.8777,46.259,45.8743,46.096,13833103.651438,0
+WMT.US,D,20210927,000000,45.9983,46.213,45.666,45.7963,22002168.781813,0
+WMT.US,D,20210928,000000,45.6793,45.7407,45.0707,45.2367,21308579.456424,0
+WMT.US,D,20210929,000000,45.2813,45.6627,45.177,45.2167,22131408.456626,0
+WMT.US,D,20210930,000000,45.278,45.6303,44.832,44.8747,23265355.336875,0
+WMT.US,D,20211001,000000,44.8353,44.9527,43.761,44.1223,31075973.046992,0
+WMT.US,D,20211004,000000,44.135,44.5033,43.367,43.6987,31030120.443901,0
+WMT.US,D,20211005,000000,43.767,44.3373,43.7543,43.9853,21325820.624732,0
+WMT.US,D,20211006,000000,43.8617,44.36,43.826,44.3077,20061897.136384,0
+WMT.US,D,20211007,000000,44.6793,45.298,44.6727,44.829,21813179.170382,0
+WMT.US,D,20211008,000000,44.9627,45.102,44.754,44.9627,14336978.714334,0
+WMT.US,D,20211011,000000,44.917,45.3247,44.891,44.92,13509718.902756,0
+WMT.US,D,20211012,000000,44.8617,45.2067,44.777,44.8747,16347667.405675,0
+WMT.US,D,20211013,000000,44.9103,45.0767,44.4707,44.549,18579092.180244,0
+WMT.US,D,20211014,000000,44.588,45.096,44.588,45.0307,20491523.100285,0
+WMT.US,D,20211015,000000,45.2717,45.425,45.0607,45.2493,21470508.263527,0
+WMT.US,D,20211018,000000,45.0737,45.7217,45.0177,45.614,20590180.043781,0
+WMT.US,D,20211019,000000,46.5647,46.881,46.249,46.581,34627018.113457,0
+WMT.US,D,20211020,000000,46.6463,47.1613,46.6463,47.0043,18070826.223194,0
+WMT.US,D,20211021,000000,47.19,47.301,46.9457,47.2647,14447871.820912,0
+WMT.US,D,20211022,000000,47.359,48.1933,47.359,47.7603,21945289.814451,0
+WMT.US,D,20211025,000000,47.8997,48.4607,47.653,48.3103,19970087.531325,0
+WMT.US,D,20211026,000000,48.2913,48.47,47.7957,47.89,18034707.280575,0
+WMT.US,D,20211027,000000,47.9557,47.9747,47.4503,47.4967,15080774.690302,0
+WMT.US,D,20211028,000000,47.7603,47.962,47.555,47.7923,13043946.361238,0
+WMT.US,D,20211029,000000,47.6197,48.3237,47.506,48.1053,22801597.079669,0
+WMT.US,D,20211101,000000,48.2847,48.5353,48.0823,48.2257,12993272.986245,0
+WMT.US,D,20211102,000000,48.2813,48.346,48.0597,48.2033,14121370.458547,0
+WMT.US,D,20211103,000000,48.1637,48.3853,47.978,48.3493,14712099.250161,0
+WMT.US,D,20211104,000000,48.3493,48.887,48.239,48.7043,15684952.514362,0
+WMT.US,D,20211105,000000,48.9357,48.9357,48.1703,48.366,15615235.555069,0
+WMT.US,D,20211108,000000,48.3627,48.4573,47.8833,48.0567,15916923.759626,0
+WMT.US,D,20211109,000000,48.138,48.2487,47.9297,48.2257,15532296.784426,0
+WMT.US,D,20211110,000000,47.8833,48.1703,47.643,47.7893,17397874.100333,0
+WMT.US,D,20211111,000000,47.8967,47.9653,47.711,47.8087,14084210.597663,0
+WMT.US,D,20211112,000000,47.9687,48.0467,47.5,47.5717,18961317.981158,0
+WMT.US,D,20211115,000000,47.698,47.7923,47.1313,47.2977,29917839.402224,0
+WMT.US,D,20211116,000000,46.7147,47.223,45.8127,46.096,76603152.538004,0
+WMT.US,D,20211117,000000,46.0927,46.591,45.6593,45.6987,34287334.856961,0
+WMT.US,D,20211118,000000,45.7607,46.1347,45.35,46.0927,25270615.286352,0
+WMT.US,D,20211119,000000,46.2357,46.36,45.6987,45.842,29137402.489227,0
+WMT.US,D,20211122,000000,45.9297,46.7997,45.7183,46.6107,30181234.710972,0
+WMT.US,D,20211123,000000,46.4417,46.998,46.122,46.9457,30975338.665847,0
+WMT.US,D,20211124,000000,46.9197,47.3463,46.891,47.1767,18729048.892025,0
+WMT.US,D,20211126,000000,47.1447,47.61,46.4963,46.6497,21783760.179544,0
+WMT.US,D,20211129,000000,46.682,46.7633,45.7897,45.92,34207924.154416,0
+WMT.US,D,20211130,000000,45.5487,45.8777,45.0767,45.275,67111301.373164,0
+WMT.US,D,20211201,000000,45.24,45.3013,44.119,44.1513,37984532.217124,0
+WMT.US,D,20211202,000000,44.311,44.5683,43.5393,43.614,41213365.487051,0
+WMT.US,D,20211203,000000,43.7417,44.389,43.5557,44.2727,45703653.518825,0
+WMT.US,D,20211206,000000,44.2883,44.8683,44.1383,44.7507,33741881.404029,0
+WMT.US,D,20211207,000000,44.943,45.0177,44.458,44.6043,39073596.789775,0
+WMT.US,D,20211208,000000,44.448,44.588,43.7867,44.1547,35716184.014437,0
+WMT.US,D,20211209,000000,44.1647,44.7937,43.868,44.7703,33361467.230771,0
+WMT.US,D,20211210,000000,44.7187,45.676,44.4677,45.588,39779643.358236,0
+WMT.US,D,20211213,000000,45.3307,46.467,45.2557,46.4083,55726035.237584,0
+WMT.US,D,20211214,000000,46.3203,46.9623,45.9493,46.8513,48179534.416724,0
+WMT.US,D,20211215,000000,46.9393,47.3463,46.3537,47.1187,34535202.367287,0
+WMT.US,D,20211216,000000,47.1187,47.3623,46.1873,46.3337,40288913.386885,0
+WMT.US,D,20211217,000000,46.1413,46.5323,44.7343,44.8517,81168564.777048,0
+WMT.US,D,20211220,000000,44.6467,45.174,44.477,44.995,31986005.819222,0
+WMT.US,D,20211221,000000,44.8973,45.21,44.6107,45.132,25388886.937445,0
+WMT.US,D,20211222,000000,45.2233,45.2493,44.7803,45.19,17559323.900802,0
+WMT.US,D,20211223,000000,45.19,45.3047,44.8847,45.0893,18141749.910741,0
+WMT.US,D,20211227,000000,45.1253,45.536,45.1153,45.5,16554429.39149,0
+WMT.US,D,20211228,000000,45.448,46.213,45.448,46.151,16281856.192791,0
+WMT.US,D,20211229,000000,46.1157,46.395,46.0047,46.1313,13452425.410422,0
+WMT.US,D,20211230,000000,46.307,46.448,46.0567,46.2787,15415578.834342,0
+WMT.US,D,20211231,000000,46.2887,46.8877,46.197,46.77,18507971.977154,0
+WMT.US,D,20220103,000000,46.5487,46.803,46.2257,46.7567,21356179.205508,0
+WMT.US,D,20220104,000000,46.5617,46.9163,45.822,45.9007,34989051.942367,0
+WMT.US,D,20220105,000000,46.1743,47.1767,46.1413,46.523,36523374.676225,0
+WMT.US,D,20220106,000000,46.425,46.7537,46.0307,46.3917,22510149.177215,0
+WMT.US,D,20220107,000000,46.3853,46.988,46.2097,46.835,20339202.060882,0
+WMT.US,D,20220110,000000,47.014,47.06,46.2623,46.744,23441061.725848,0
+WMT.US,D,20220111,000000,46.6137,46.7473,46.2787,46.6107,22345036.20421,0
+WMT.US,D,20220112,000000,46.445,46.5353,46.2227,46.3667,19538183.215353,0
+WMT.US,D,20220113,000000,46.3633,47.089,46.259,47.024,25009562.811339,0
+WMT.US,D,20220114,000000,46.617,47.399,46.617,46.891,27705940.289146,0
+WMT.US,D,20220118,000000,46.6787,46.773,45.9427,46.07,21794408.865509,0
+WMT.US,D,20220119,000000,46.0763,46.8677,45.8743,46.5293,23381680.255874,0
+WMT.US,D,20220120,000000,46.0143,46.695,45.601,45.6493,23085869.094263,0
+WMT.US,D,20220121,000000,45.6493,45.9853,45.2717,45.3147,28366757.577251,0
+WMT.US,D,20220124,000000,44.9527,45.425,44.3827,45.318,29607510.654904,0
+WMT.US,D,20220125,000000,45.2493,45.3727,44.223,44.334,30399545.055469,0
+WMT.US,D,20220126,000000,44.3923,44.865,43.6887,43.881,27002789.254388,0
+WMT.US,D,20220127,000000,44.2593,44.956,43.7577,43.9107,28650983.533515,0
+WMT.US,D,20220128,000000,43.9623,44.4677,43.2987,44.4513,25916442.123223,0
+WMT.US,D,20220131,000000,44.3143,45.265,44.188,45.1933,20823751.048384,0
+WMT.US,D,20220201,000000,44.9983,45.627,44.9263,45.5487,20957421.534572,0
+WMT.US,D,20220202,000000,45.578,45.783,45.3013,45.5293,18716269.240645,0
+WMT.US,D,20220203,000000,45.337,45.8973,45.1803,45.5747,21388573.564484,0
+WMT.US,D,20220204,000000,45.5423,45.578,44.722,45.0373,22724323.483652,0
+WMT.US,D,20220207,000000,45.2717,45.275,44.4803,44.5947,20634921.105832,0
+WMT.US,D,20220208,000000,44.712,45.008,44.448,44.6043,20066229.689988,0
+WMT.US,D,20220209,000000,44.7703,44.865,44.435,44.5067,22144003.874685,0
+WMT.US,D,20220210,000000,44.1383,44.2913,43.7867,43.9887,28678618.531693,0
+WMT.US,D,20220211,000000,44.2263,44.344,43.3703,43.745,24474171.5683,0
+WMT.US,D,20220214,000000,43.745,43.9497,42.898,43.2987,30279999.123906,0
+WMT.US,D,20220215,000000,43.5527,43.8553,43.246,43.435,22530482.394763,0
+WMT.US,D,20220216,000000,43.422,43.5977,42.8947,43.1647,29379832.046024,0
+WMT.US,D,20220217,000000,43.3143,45.083,43.2427,44.891,55511722.756157,0
+WMT.US,D,20220218,000000,44.6403,45.122,44.3373,44.6043,32074247.438958,0
+WMT.US,D,20220222,000000,44.5327,44.6857,43.9433,44.1067,26173115.986303,0
+WMT.US,D,20220223,000000,44.2393,44.3473,43.585,43.6537,21687357.023676,0
+WMT.US,D,20220224,000000,43.2857,43.6403,42.67,43.484,32707408.234999,0
+WMT.US,D,20220225,000000,43.5753,44.213,43.3437,44.0833,25777999.994016,0
+WMT.US,D,20220228,000000,43.637,43.9853,43.2397,43.6887,27107135.936954,0
+WMT.US,D,20220301,000000,43.9207,44.5717,43.6437,43.959,24774910.971253,0
+WMT.US,D,20220302,000000,43.836,44.2297,43.6953,44.0153,24609100.982183,0
+WMT.US,D,20220303,000000,44.3763,45.4053,44.1383,45.024,30817981.915663,0
+WMT.US,D,20220304,000000,44.546,46.2037,44.4737,46.1643,36691205.090716,0
+WMT.US,D,20220307,000000,45.676,46.4283,45.3993,45.793,47301773.181257,0
+WMT.US,D,20220308,000000,45.7373,46.05,44.7967,44.8483,29188997.030826,0
+WMT.US,D,20220309,000000,45.2523,45.3307,44.6527,45.08,22813434.070555,0
+WMT.US,D,20220310,000000,45.0893,46.2227,44.933,46.1057,28371513.867493,0
+WMT.US,D,20220311,000000,45.9983,46.5647,45.8613,45.9233,19760350.177374,0
+WMT.US,D,20220314,000000,45.907,46.8223,45.8973,46.5647,23353127.161645,0
+WMT.US,D,20220315,000000,46.718,47.2427,46.4997,47.122,23586378.828491,0
+WMT.US,D,20220316,000000,46.998,47.4967,46.451,46.985,25384265.751638,0
+WMT.US,D,20220317,000000,46.8743,47.148,46.2887,47.0533,19541183.147933,0
+WMT.US,D,20220318,000000,47.1087,47.236,46.7633,47.1933,32084192.967748,0
+WMT.US,D,20220321,000000,47.19,47.7957,46.604,46.803,21932193.89587,0
+WMT.US,D,20220322,000000,46.9263,47.0403,46.395,46.6627,20786305.625852,0
+WMT.US,D,20220323,000000,46.448,46.6397,45.9233,46.0633,20160111.91991,0
+WMT.US,D,20220324,000000,46.2037,46.6983,46.0373,46.347,13807000.860381,0
+WMT.US,D,20220325,000000,46.5487,46.705,46.1643,46.5487,14471994.103766,0
+WMT.US,D,20220328,000000,46.5647,47.3957,46.4997,47.3757,20653298.379621,0
+WMT.US,D,20220329,000000,47.5717,48.0567,47.457,47.7767,20477432.321769,0
+WMT.US,D,20220330,000000,47.7437,48.7337,47.7143,48.6327,25672314.549317,0
+WMT.US,D,20220331,000000,48.2813,48.848,48.0823,48.3237,27903791.523326,0
+WMT.US,D,20220401,000000,48.5643,49.0857,48.2977,49.001,21510176.768134,0
+WMT.US,D,20220404,000000,48.9683,49.714,48.7017,49.0103,26027651.497004,0
+WMT.US,D,20220405,000000,48.9583,49.7533,48.9583,49.151,19166025.765441,0
+WMT.US,D,20220406,000000,49.004,50.4337,48.8347,50.2943,28781623.381569,0
+WMT.US,D,20220407,000000,50.3293,51.1207,50.1153,50.7953,27825909.957349,0
+WMT.US,D,20220408,000000,50.916,51.4047,50.6877,51.079,23929052.805901,0
+WMT.US,D,20220411,000000,50.9353,51.349,49.851,50.0657,25385902.357641,0
+WMT.US,D,20220412,000000,50.0493,50.4273,49.5027,49.724,27490144.729483,0
+WMT.US,D,20220413,000000,49.792,51.202,49.7597,51.017,30082276.853051,0
+WMT.US,D,20220414,000000,50.981,51.365,50.7593,50.971,22969553.38693,0
+WMT.US,D,20220418,000000,50.864,51.2643,50.3657,50.5833,15071458.62536,0
+WMT.US,D,20220419,000000,50.8377,51.255,50.633,51.157,16286790.575244,0
+WMT.US,D,20220420,000000,51.3847,52.033,51.365,51.7983,20361429.811083,0
+WMT.US,D,20220421,000000,51.893,52.1697,51.6157,51.8767,18663185.4797,0
+WMT.US,D,20220422,000000,52.0007,52.0363,50.8343,50.8997,21619596.008143,0
+WMT.US,D,20220425,000000,50.74,51.0983,50.0853,50.9257,18549402.980534,0
+WMT.US,D,20220426,000000,50.74,51.3133,50.3623,50.3947,20134942.57768,0
+WMT.US,D,20220427,000000,50.4703,50.6843,49.978,50.0493,17973372.937396,0
+WMT.US,D,20220428,000000,50.3723,50.9387,50.004,50.6877,15378824.286765,0
+WMT.US,D,20220429,000000,50.561,50.691,49.5547,49.646,21663090.42472,0
+WMT.US,D,20220502,000000,50.2843,50.2943,48.7793,49.3167,20561215.495135,0
+WMT.US,D,20220503,000000,49.4633,50.0623,49.252,49.4897,18440020.587189,0
+WMT.US,D,20220504,000000,49.3333,50.238,49.164,50.1733,20568062.833573,0
+WMT.US,D,20220505,000000,50.0363,50.0987,49.307,49.744,23780754.194011,0
+WMT.US,D,20220506,000000,49.408,50.137,48.288,48.7077,35063770.836332,0
+WMT.US,D,20220509,000000,48.3527,49.8607,48.2613,49.2777,28870463.759602,0
+WMT.US,D,20220510,000000,49.3167,49.597,48.382,48.584,25446017.690345,0
+WMT.US,D,20220511,000000,48.6553,49.095,47.845,48.0757,28534397.617311,0
+WMT.US,D,20220512,000000,48.154,48.9003,47.7177,48.0307,25838235.078379,0
+WMT.US,D,20220513,000000,48.1053,48.3237,47.5943,48.2163,20431647.270899,0
+WMT.US,D,20220516,000000,48.5973,48.764,47.698,48.268,21953442.138914,0
+WMT.US,D,20220517,000000,44.4317,44.7607,42.546,42.777,136066713.80976,0
+WMT.US,D,20220518,000000,41.696,41.7743,39.5793,39.872,106704979.61699,0
+WMT.US,D,20220519,000000,39.3643,39.664,38.6257,38.7783,72678494.57839,0
+WMT.US,D,20220520,000000,38.964,39.3547,38.1913,38.8197,50516709.117656,0
+WMT.US,D,20220523,000000,39.055,40.3087,39.0353,39.928,44708151.838341,0
+WMT.US,D,20220524,000000,39.4747,40.5627,39.4327,40.426,35398215.725394,0
+WMT.US,D,20220525,000000,40.3833,40.6017,39.928,40.1783,27759745.6306,0
+WMT.US,D,20220526,000000,40.807,41.1647,40.514,41.0353,28860874.415234,0
+WMT.US,D,20220527,000000,40.8693,41.888,40.8103,41.843,25894810.06076,0
+WMT.US,D,20220531,000000,41.51,42.305,41.4977,41.8913,37780549.083902,0
+WMT.US,D,20220601,000000,41.8493,41.986,40.605,40.856,29205777.615831,0
+WMT.US,D,20220602,000000,40.8947,41.533,40.4913,41.5263,23760359.565355,0
+WMT.US,D,20220603,000000,41.2527,41.4977,40.7387,40.8133,18733172.647864,0
+WMT.US,D,20220606,000000,40.9763,41.133,40.5743,40.667,20322442.969764,0
+WMT.US,D,20220607,000000,39.4847,40.2173,39.3667,40.1783,48829896.463853,0
+WMT.US,D,20220608,000000,39.846,40.3543,39.7157,39.8303,23052369.33536,0
+WMT.US,D,20220609,000000,39.7323,40.4977,39.4033,39.413,20353906.950468,0
+WMT.US,D,20220610,000000,38.9993,39.9733,38.866,39.6343,25840590.194335,0
+WMT.US,D,20220613,000000,38.996,39.4847,38.785,38.889,25483441.61899,0
+WMT.US,D,20220614,000000,38.798,39.081,38.485,38.905,22051030.529147,0
+WMT.US,D,20220615,000000,39.071,39.2143,38.398,38.8793,26523306.683218,0
+WMT.US,D,20220616,000000,38.5437,39.6543,38.5043,39.2827,31429077.700936,0
+WMT.US,D,20220617,000000,39.0873,39.3677,38.4197,38.5243,37705286.701643,0
+WMT.US,D,20220621,000000,38.531,39.9863,38.501,39.7873,24478998.481315,0
+WMT.US,D,20220622,000000,39.765,40.1393,39.273,39.3057,20721289.686805,0
+WMT.US,D,20220623,000000,39.651,40.3703,39.4713,40.2597,18465223.705528,0
+WMT.US,D,20220624,000000,40.413,40.8103,40.11,40.2923,32594927.651303,0
+WMT.US,D,20220627,000000,40.3117,40.6247,39.9897,40.4227,20356811.695832,0
+WMT.US,D,20220628,000000,40.5983,40.8947,39.827,39.8527,15763795.164165,0
+WMT.US,D,20220629,000000,40.022,40.172,39.3967,39.706,19561095.699398,0
+WMT.US,D,20220630,000000,39.3677,39.752,39.0453,39.5953,19616995.159602,0
+WMT.US,D,20220701,000000,39.7127,40.0313,39.4587,39.937,17871623.944659,0
+WMT.US,D,20220705,000000,39.8007,40.5497,39.6053,40.4647,18648210.381243,0
+WMT.US,D,20220706,000000,40.54,41.1263,40.4813,40.7513,21801068.900069,0
+WMT.US,D,20220707,000000,40.7713,40.8803,40.4227,40.8133,17898561.926772,0
+WMT.US,D,20220708,000000,40.9763,41.234,40.758,40.8393,15097991.294167,0
+WMT.US,D,20220711,000000,40.716,41.1427,40.5857,40.856,11805136.945124,0
+WMT.US,D,20220712,000000,40.7447,41.4033,40.618,40.732,14055230.69624,0
+WMT.US,D,20220713,000000,40.5267,41.1847,40.3543,40.8293,12987546.400512,0
+WMT.US,D,20220714,000000,40.4357,41.7903,40.4293,41.6273,21397051.367814,0
+WMT.US,D,20220715,000000,41.9463,42.4257,41.7027,42.0343,21682471.77011,0
+WMT.US,D,20220718,000000,41.898,42.4353,41.7713,41.9373,14578726.607842,0
+WMT.US,D,20220719,000000,42.1387,42.3243,41.8813,42.1943,17394957.072748,0
+WMT.US,D,20220720,000000,42.5037,42.7643,42.175,42.546,19001431.716291,0
+WMT.US,D,20220721,000000,42.5587,43.171,42.5003,43.1677,19205967.549475,0
+WMT.US,D,20220722,000000,43.1647,43.4417,42.7387,43.0577,13936535.308509,0
+WMT.US,D,20220725,000000,43.116,43.2167,42.8127,42.9953,21018117.202238,0
+WMT.US,D,20220726,000000,39.449,39.9567,39.1,39.7257,97635007.404894,0
+WMT.US,D,20220727,000000,39.4847,41.284,39.4153,41.2273,43151229.817085,0
+WMT.US,D,20220728,000000,41.123,42.5037,41.123,42.2563,34044610.52685,0
+WMT.US,D,20220729,000000,41.7903,43.075,41.69,43.005,30850726.31795,0
+WMT.US,D,20220801,000000,42.6827,43.7153,42.6633,43.1647,25584149.693462,0
+WMT.US,D,20220802,000000,43.3637,43.546,42.7937,43.2107,20158214.316702,0
+WMT.US,D,20220803,000000,43.041,43.2957,42.292,42.5003,32755769.481812,0
+WMT.US,D,20220804,000000,42.5553,42.598,40.8167,40.8947,54354970.861298,0
+WMT.US,D,20220805,000000,40.8757,41.299,40.748,41.224,32759616.88767,0
+WMT.US,D,20220808,000000,41.2463,41.756,41.234,41.5593,18610973.756476,0
+WMT.US,D,20220809,000000,41.6503,42.0023,41.4287,41.9693,19779504.301667,0
+WMT.US,D,20220810,000000,42.3377,42.3847,41.813,42.0573,25844845.984054,0
+WMT.US,D,20220811,000000,42.424,42.643,42.064,42.463,24309627.59209,0
+WMT.US,D,20220812,000000,42.522,43.451,42.463,43.248,27132903.370419,0
+WMT.US,D,20220815,000000,43.0553,43.6893,42.9657,43.3727,27022053.953034,0
+WMT.US,D,20220816,000000,45.433,46.0973,45.2007,45.587,93524363.949691,0
+WMT.US,D,20220817,000000,45.3253,46.6827,45.2693,45.636,42589487.732526,0
+WMT.US,D,20220818,000000,45.639,45.9303,45.3023,45.4887,19563824.619059,0
+WMT.US,D,20220819,000000,45.4397,45.4887,44.7823,44.8183,23355964.294028,0
+WMT.US,D,20220822,000000,44.55,44.72,43.974,44.0173,19023393.200877,0
+WMT.US,D,20220823,000000,44.03,44.144,43.5723,43.8307,17278592.554268,0
+WMT.US,D,20220824,000000,43.945,44.254,43.6993,44.1473,16067362.878694,0
+WMT.US,D,20220825,000000,44.249,44.481,44.1673,44.442,19785034.295385,0
+WMT.US,D,20220826,000000,44.5203,44.756,43.0177,43.0453,21738858.458641,0
+WMT.US,D,20220829,000000,42.7937,43.786,42.7153,43.4643,17713206.772535,0
+WMT.US,D,20220830,000000,43.6143,43.7157,43.091,43.333,14744082.290314,0
+WMT.US,D,20220831,000000,43.431,43.762,43.1533,43.356,22889301.026104,0
+WMT.US,D,20220901,000000,43.3527,44.203,43.307,43.9873,22156636.45479,0
+WMT.US,D,20220902,000000,44.109,44.3767,43.3167,43.5033,17563377.541823,0
+WMT.US,D,20220906,000000,43.5193,43.706,42.7573,43.2877,22317456.464241,0
+WMT.US,D,20220907,000000,43.5227,44.4727,43.418,44.3993,17384458.670027,0
+WMT.US,D,20220908,000000,44.2883,44.769,44.118,44.6253,17279546.413229,0
+WMT.US,D,20220909,000000,44.5827,44.9757,44.527,44.7593,16453339.461649,0
+WMT.US,D,20220912,000000,44.8377,45.2203,44.8003,45.162,14557067.846307,0
+WMT.US,D,20220913,000000,44.7657,45.1223,44.0957,44.2293,18024800.699938,0
+WMT.US,D,20220914,000000,44.3637,44.6577,43.8627,44.131,20315049.695998,0
+WMT.US,D,20220915,000000,44.174,44.2063,43.4933,43.6573,20574548.249353,0
+WMT.US,D,20220916,000000,43.176,44.0107,42.9407,43.5657,42673360.061845,0
+WMT.US,D,20220919,000000,43.4443,44.079,43.3297,43.9387,17174741.159841,0
+WMT.US,D,20220920,000000,43.6607,43.791,43.351,43.683,14229872.821852,0
+WMT.US,D,20220921,000000,44.301,44.959,44.0333,44.0823,25378732.28241,0
+WMT.US,D,20220922,000000,44.0173,44.0657,43.451,43.631,17063858.112814,0
+WMT.US,D,20220923,000000,43.461,43.5607,42.1197,42.542,27714283.464656,0
+WMT.US,D,20220926,000000,42.113,43.222,41.956,42.9503,23450136.465788,0
+WMT.US,D,20220927,000000,43.2513,43.644,42.6213,42.8327,17303551.863759,0
+WMT.US,D,20220928,000000,42.9833,43.7157,42.4303,43.5393,17159558.904705,0
+WMT.US,D,20220929,000000,43.667,43.8693,43.0553,43.2577,15532410.035061,0
+WMT.US,D,20220930,000000,43.2543,43.2943,42.424,42.424,19976194.357186,0
+WMT.US,D,20221003,000000,42.6003,43.4343,42.5253,43.3493,17910105.274306,0
+WMT.US,D,20221004,000000,43.7843,44.2227,43.6243,43.9123,16442211.107099,0
+WMT.US,D,20221005,000000,43.7523,44.0333,43.3427,43.4773,14831516.304539,0
+WMT.US,D,20221006,000000,43.5293,43.9873,43.0387,43.0717,14471410.088674,0
+WMT.US,D,20221007,000000,42.9503,43.062,41.8907,42.0507,17406284.30825,0
+WMT.US,D,20221010,000000,42.3683,42.499,41.9597,42.2993,11629289.481377,0
+WMT.US,D,20221011,000000,42.362,43.765,42.344,43.395,21682073.278033,0
+WMT.US,D,20221012,000000,43.5063,44.082,42.839,42.9047,17270940.281895,0
+WMT.US,D,20221013,000000,42.2863,43.4837,41.989,43.2677,20937516.042103,0
+WMT.US,D,20221014,000000,43.32,43.5753,42.5387,42.6627,16960208.496245,0
+WMT.US,D,20221017,000000,42.8357,43.446,42.7137,42.9703,18152257.04642,0
+WMT.US,D,20221018,000000,43.644,44.1907,43.611,43.876,17163514.973603,0
+WMT.US,D,20221019,000000,43.9387,44.0697,43.4933,43.7523,11555839.284105,0
+WMT.US,D,20221020,000000,43.824,44.2883,43.7143,43.86,12998303.326821,0
+WMT.US,D,20221021,000000,44.0957,44.9457,43.8307,44.746,18480702.482143,0
+WMT.US,D,20221024,000000,44.959,45.9483,44.854,45.6,19165469.270288,0
+WMT.US,D,20221025,000000,45.4953,45.937,45.244,45.816,15338373.110174,0
+WMT.US,D,20221026,000000,45.9107,46.4603,45.7337,46.166,21159340.223722,0
+WMT.US,D,20221027,000000,46.1233,46.4793,45.8893,46.0317,16919715.348987,0
+WMT.US,D,20221028,000000,45.8093,46.7413,45.8063,46.614,13908578.2711,0
+WMT.US,D,20221031,000000,46.5583,46.7973,46.372,46.555,23002749.097711,0
+WMT.US,D,20221101,000000,46.7643,46.954,46.284,46.346,15097652.126502,0
+WMT.US,D,20221102,000000,46.1727,46.959,46.022,46.0383,15824342.850346,0
+WMT.US,D,20221103,000000,45.633,46.354,45.492,46.0287,11185793.980151,0
+WMT.US,D,20221104,000000,46.457,46.516,45.399,46.1103,14949195.596667,0
+WMT.US,D,20221107,000000,46.205,46.764,46.205,46.5943,11580936.169408,0
+WMT.US,D,20221108,000000,46.637,47.126,46.2873,46.7057,15356019.500961,0
+WMT.US,D,20221109,000000,46.6957,46.8263,45.5347,45.6197,16236156.170746,0
+WMT.US,D,20221110,000000,46.614,46.6727,45.9563,46.5647,20698140.244145,0
+WMT.US,D,20221111,000000,46.666,46.8133,45.7897,46.637,19638610.830324,0
+WMT.US,D,20221114,000000,46.3293,46.879,45.2273,45.266,38241905.589695,0
+WMT.US,D,20221115,000000,47.6277,49.1523,47.281,48.2263,78009233.436586,0
+WMT.US,D,20221116,000000,48.3707,49.1293,48.122,48.573,33215117.778751,0
+WMT.US,D,20221117,000000,48.0857,48.6483,47.9873,48.4097,25270952.334247,0
+WMT.US,D,20221118,000000,48.956,49.1423,48.6613,49.139,19349120.750008,0
+WMT.US,D,20221121,000000,49.2633,49.764,49.126,49.4397,21560755.869994,0
+WMT.US,D,20221122,000000,49.718,49.865,49.43,49.6163,17220966.632588,0
+WMT.US,D,20221123,000000,49.7447,50.1643,49.6787,49.8553,17243522.951234,0
+WMT.US,D,20221125,000000,49.7573,50.0743,49.673,50.068,8944894.9563856,0
+WMT.US,D,20221128,000000,49.9533,50.5813,49.9533,50.2123,18017298.232338,0
+WMT.US,D,20221129,000000,50.0547,50.2777,49.898,50.0353,14106262.483618,0
+WMT.US,D,20221130,000000,49.9177,49.9697,49.4563,49.8553,31935885.908051,0
+WMT.US,D,20221201,000000,49.7347,50.2443,49.3027,50.166,23165898.72424,0
+WMT.US,D,20221202,000000,49.548,50.1223,49.548,50.1177,21128721.962508,0
+WMT.US,D,20221205,000000,49.963,50.045,49.2307,49.6033,24058719.883868,0
+WMT.US,D,20221206,000000,49.4563,49.687,48.8057,49.0277,21019144.357072,0
+WMT.US,D,20221207,000000,49.2273,49.4597,48.678,48.773,17885069.533808,0
+WMT.US,D,20221208,000000,48.973,49.0107,48.638,48.8483,13718747.799441,0
+WMT.US,D,20221209,000000,48.4183,48.4987,47.6797,47.7087,28355456.734671,0
+WMT.US,D,20221212,000000,47.9023,48.6247,47.791,48.599,19728726.677342,0
+WMT.US,D,20221213,000000,49.249,49.3147,48.1783,48.4247,23765715.016657,0
+WMT.US,D,20221214,000000,48.2937,48.7663,47.9223,48.1553,20644784.214106,0
+WMT.US,D,20221215,000000,47.7973,48.073,47.1577,47.7253,17785167.302548,0
+WMT.US,D,20221216,000000,47.436,47.5153,46.8093,46.8683,40958573.675664,0
+WMT.US,D,20221219,000000,46.9537,47.1343,46.533,46.885,15297276.071136,0
+WMT.US,D,20221220,000000,46.9243,47.4893,46.7043,47.2953,17268740.684745,0
+WMT.US,D,20221221,000000,47.384,47.9157,47.364,47.6663,13935889.0558,0
+WMT.US,D,20221222,000000,47.5313,47.6007,46.5993,47.108,13285799.328921,0
+WMT.US,D,20221223,000000,46.967,47.2133,46.714,47.2033,9693333.3421931,0
+WMT.US,D,20221227,000000,47.292,47.4267,47.013,47.2167,10198435.830122,0
+WMT.US,D,20221228,000000,47.1047,47.1707,46.2647,46.3887,15478733.221629,0
+WMT.US,D,20221229,000000,46.668,46.957,46.54,46.6713,9312138.3990605,0
+WMT.US,D,20221230,000000,46.4773,46.62,46.2313,46.5533,11681446.071426,0
+WMT.US,D,20230103,000000,46.803,47.1833,46.6517,47.1477,17512791.216907,0
+WMT.US,D,20230104,000000,47.0883,47.2953,46.6453,47.2,13542364.882508,0
+WMT.US,D,20230105,000000,47.1013,47.3217,46.8357,47.039,13476893.259113,0
+WMT.US,D,20230106,000000,47.476,48.4443,47.3573,48.1917,21555651.778491,0
+WMT.US,D,20230109,000000,48.041,48.546,47.5413,47.591,18027457.386333,0
+WMT.US,D,20230110,000000,47.5877,47.755,47.19,47.5613,12153243.19083,0
+WMT.US,D,20230111,000000,47.8503,47.9943,47.5187,47.978,15060867.346896,0
+WMT.US,D,20230112,000000,48.0697,48.073,47.4073,47.5447,12663023.96372,0
+WMT.US,D,20230113,000000,47.7817,47.8767,47.233,47.702,13909153.388226,0
+WMT.US,D,20230117,000000,47.702,47.8403,47.3427,47.4137,15353092.640281,0
+WMT.US,D,20230118,000000,47.3443,47.3607,46.1217,46.2413,23020271.730344,0
+WMT.US,D,20230119,000000,46.422,46.4663,45.568,45.5813,17606615.805606,0
+WMT.US,D,20230120,000000,45.7687,46.2213,45.3647,46.1427,29993596.590525,0
+WMT.US,D,20230123,000000,46.1167,46.9537,46.0313,46.8323,13350384.63661,0
+WMT.US,D,20230124,000000,52.4923,52.4923,46.2937,46.957,13877846.037236,0
+WMT.US,D,20230125,000000,46.701,46.8963,46.0937,46.734,12682270.111293,0
+WMT.US,D,20230126,000000,46.9603,47.1967,46.5433,46.6913,16060381.710635,0
+WMT.US,D,20230127,000000,46.8193,47.433,46.54,47.049,18693592.168665,0
+WMT.US,D,20230130,000000,46.6617,46.77,46.3827,46.6713,16139949.104083,0
+WMT.US,D,20230131,000000,46.7273,47.2397,46.5107,47.2363,14318588.603601,0
+WMT.US,D,20230201,000000,47.1673,47.8073,46.852,47.499,13045163.091969,0
+WMT.US,D,20230202,000000,47.4137,47.5613,46.9293,47.1543,18078376.375908,0
+WMT.US,D,20230203,000000,47.069,47.2653,46.248,46.5273,17417172.676488,0
+WMT.US,D,20230206,000000,46.563,46.655,45.9753,46.189,17720134.268368,0
+WMT.US,D,20230207,000000,45.89,46.392,45.5357,46.2877,16590599.522648,0
+WMT.US,D,20230208,000000,46.074,46.3267,45.9607,46.038,11869497.288938,0
+WMT.US,D,20230209,000000,46.2513,46.6027,46.152,46.4647,13264214.038868,0
+WMT.US,D,20230210,000000,46.9803,47.259,46.678,47.1867,15231676.525887,0
+WMT.US,D,20230213,000000,47.512,47.9747,47.446,47.9057,16260192.601477,0
+WMT.US,D,20230214,000000,47.847,48.3067,47.4627,47.7683,14042865.229436,0
+WMT.US,D,20230215,000000,47.5943,48.1327,47.4627,48.123,14901933.580057,0
+WMT.US,D,20230216,000000,47.765,47.9323,47.338,47.3673,16560964.293041,0
+WMT.US,D,20230217,000000,47.6433,48.1617,47.466,48.0797,25148644.681429,0
+WMT.US,D,20230221,000000,46.911,48.7037,46.6713,48.3723,55223496.015578,0
+WMT.US,D,20230222,000000,48.1883,48.451,46.8717,47.3573,30299159.260112,0
+WMT.US,D,20230223,000000,47.4007,47.4007,46.1987,46.6517,22357143.11159,0
+WMT.US,D,20230224,000000,46.2413,46.865,45.8113,46.7763,20938160.804181,0
+WMT.US,D,20230227,000000,46.855,46.9803,46.1823,46.4387,16901215.105484,0
+WMT.US,D,20230228,000000,46.2937,46.8357,46.2777,46.6647,18329483.930373,0
+WMT.US,D,20230301,000000,46.3133,46.3857,45.7587,46.0147,14396483.875666,0
+WMT.US,D,20230302,000000,45.913,46.2087,45.8017,46.1293,15014111.909106,0
+WMT.US,D,20230303,000000,46.3067,46.3563,45.89,46.1857,17146276.829448,0
+WMT.US,D,20230306,000000,46.1293,46.2877,45.972,46.179,16975875.782088,0
+WMT.US,D,20230307,000000,46.3533,46.5173,45.568,45.7197,17652722.496848,0
+WMT.US,D,20230308,000000,45.4927,45.611,45.073,45.342,19381909.209705,0
+WMT.US,D,20230309,000000,45.5813,45.631,44.9543,45.0363,15650821.619164,0
+WMT.US,D,20230310,000000,44.9873,45.401,44.6817,44.971,20371131.95568,0
+WMT.US,D,20230313,000000,44.8757,45.473,44.8423,45.1017,28571315.726727,0
+WMT.US,D,20230314,000000,45.207,45.3977,44.981,45.342,25932257.412494,0
+WMT.US,D,20230315,000000,44.9443,45.9033,44.8857,45.8473,33638997.858915,0
+WMT.US,D,20230316,000000,45.966,46.0387,45.455,45.587,29233587.178621,0
+WMT.US,D,20230317,000000,45.557,45.986,45.3593,45.956,43559779.048552,0
+WMT.US,D,20230320,000000,46.187,46.787,46.0913,46.4507,34305487.017925,0
+WMT.US,D,20230321,000000,46.6123,46.6123,45.999,46.2923,19224555.135581,0
+WMT.US,D,20230322,000000,46.365,46.5563,45.976,45.996,18754468.490495,0
+WMT.US,D,20230323,000000,46.2197,46.6847,45.986,46.3683,22289081.80662,0
+WMT.US,D,20230324,000000,46.4867,46.9683,46.352,46.7473,23005568.546348,0
+WMT.US,D,20230327,000000,47.0737,47.7937,47.0707,47.5283,27072955.220217,0
+WMT.US,D,20230328,000000,47.357,47.608,47.1597,47.344,21519269.197904,0
+WMT.US,D,20230329,000000,47.595,47.789,47.2913,47.5483,24486420.04151,0
+WMT.US,D,20230330,000000,47.9673,48.3297,47.8087,48.0233,22122042.617004,0
+WMT.US,D,20230331,000000,48.3233,48.9363,48.287,48.61,21099802.69512,0
+WMT.US,D,20230403,000000,48.7023,49.1043,48.6263,49.0187,19986226.297633,0
+WMT.US,D,20230404,000000,48.966,49.0517,48.4683,48.5373,18314878.903816,0
+WMT.US,D,20230405,000000,48.5177,49.411,48.508,49.342,26835521.63688,0
+WMT.US,D,20230406,000000,49.055,49.7927,48.9627,49.7143,18090364.255406,0
+WMT.US,D,20230410,000000,49.5693,49.82,49.3747,49.6187,14680384.23308,0
+WMT.US,D,20230411,000000,49.7803,49.7803,49.3253,49.4737,18574498.232648,0
+WMT.US,D,20230412,000000,49.3813,49.7703,49.177,49.233,11334222.353966,0
+WMT.US,D,20230413,000000,49.3353,49.4507,48.8573,49.2823,13420131.362616,0
+WMT.US,D,20230414,000000,49.131,49.4143,48.839,48.9497,10581778.569244,0
+WMT.US,D,20230417,000000,49.002,49.342,48.9563,49.2923,16346405.10665,0
+WMT.US,D,20230418,000000,49.378,49.5627,49.266,49.4013,13632728.07364,0
+WMT.US,D,20230419,000000,49.7277,49.9157,49.3747,49.454,12571664.613805,0
+WMT.US,D,20230420,000000,49.52,49.909,49.3187,49.7703,13793518.611941,0
+WMT.US,D,20230421,000000,50.097,50.2093,49.8383,50.0213,25617177.196788,0
+WMT.US,D,20230424,000000,50.0147,50.423,50.0147,50.3607,13730355.66712,0
+WMT.US,D,20230425,000000,50.5353,50.6867,49.889,49.968,17438184.024356,0
+WMT.US,D,20230426,000000,49.7737,49.9157,49.5233,49.7507,13053644.92967,0
+WMT.US,D,20230427,000000,49.7077,50.0903,49.7077,49.9057,13003837.718704,0
+WMT.US,D,20230428,000000,49.8757,50.166,49.51,49.7703,14245083.769198,0
+WMT.US,D,20230501,000000,49.7933,50.2883,49.7573,49.9747,11536900.089358,0
+WMT.US,D,20230502,000000,49.9353,49.942,49.2727,49.8397,11456016.454741,0
+WMT.US,D,20230503,000000,49.9647,50.1427,49.5397,49.655,12471370.726874,0
+WMT.US,D,20230504,000000,49.8207,49.966,49.4697,49.794,14113371.785306,0
+WMT.US,D,20230505,000000,49.738,50.304,49.5823,50.224,14661909.483838,0
+WMT.US,D,20230508,000000,50.0587,50.6147,49.9893,50.5387,15035397.647319,0
+WMT.US,D,20230509,000000,50.5387,50.6907,50.4127,50.6247,15320502.838814,0
+WMT.US,D,20230510,000000,50.8597,51.078,50.0453,50.4827,15942864.251979,0
+WMT.US,D,20230511,000000,50.4827,50.7207,50.3007,50.671,12013714.137172,0
+WMT.US,D,20230512,000000,50.83,50.9853,50.5353,50.6547,16236642.143475,0
+WMT.US,D,20230515,000000,50.7967,50.9127,50.0953,50.2607,16231375.064694,0
+WMT.US,D,20230516,000000,49.92,50.1447,49.497,49.5657,15653174.919055,0
+WMT.US,D,20230517,000000,50.016,50.0193,49.2117,49.483,27182453.791528,0
+WMT.US,D,20230518,000000,50.234,51.058,49.622,50.1247,47109148.474168,0
+WMT.US,D,20230519,000000,50.102,50.1217,49.3447,49.6087,27795057.661731,0
+WMT.US,D,20230522,000000,49.5393,49.665,49.071,49.172,16235167.48229,0
+WMT.US,D,20230523,000000,48.98,49.261,48.6723,49.0793,16420950.616783,0
+WMT.US,D,20230524,000000,49.1453,49.1553,48.4143,48.8543,20664545.032598,0
+WMT.US,D,20230525,000000,48.606,48.7913,48.0137,48.3677,21454851.619246,0
+WMT.US,D,20230526,000000,48.2157,48.5847,48.1397,48.4537,15835337.881214,0
+WMT.US,D,20230530,000000,48.4143,48.7417,48.1823,48.3347,15857237.204175,0
+WMT.US,D,20230531,000000,48.123,48.7483,47.987,48.6027,30350219.414356,0
+WMT.US,D,20230601,000000,48.3843,48.9437,48.295,48.7813,20386565.355597,0
+WMT.US,D,20230602,000000,48.7183,49.3127,48.679,49.248,19317904.382959,0
+WMT.US,D,20230605,000000,49.43,50.052,49.43,49.5723,15666434.78233,0
+WMT.US,D,20230606,000000,49.5393,49.7013,49.1453,49.5657,15125025.62014,0
+WMT.US,D,20230607,000000,49.3903,49.7577,49.3207,49.6387,24433280.415874,0
+WMT.US,D,20230608,000000,49.7673,50.4427,49.569,50.3567,19012770.391603,0
+WMT.US,D,20230609,000000,50.3533,50.8693,50.168,50.6613,15719244.575082,0
+WMT.US,D,20230612,000000,50.7733,51.0613,50.6857,50.9953,14822828.863767,0
+WMT.US,D,20230613,000000,51.1343,51.462,50.9853,51.3923,15853499.17982,0
+WMT.US,D,20230614,000000,51.5943,52.0643,51.495,51.912,21256793.743499,0
+WMT.US,D,20230615,000000,51.955,52.362,51.9483,52.1963,18292600.866627,0
+WMT.US,D,20230616,000000,52.3123,52.3357,51.3857,51.4687,34928268.799959,0
+WMT.US,D,20230620,000000,51.194,51.442,50.9227,51.0153,20153469.167481,0
+WMT.US,D,20230621,000000,51.0317,51.404,50.7507,51.1143,19391619.311111,0
+WMT.US,D,20230622,000000,51.2867,51.6503,51.121,51.5413,13404612.753431,0
+WMT.US,D,20230623,000000,51.5843,51.72,51.2997,51.4453,19113177.291567,0
+WMT.US,D,20230626,000000,51.5083,51.5513,51.068,51.3097,14209143.172448,0
+WMT.US,D,20230627,000000,51.012,51.5743,50.982,51.1243,12181641.179575,0
+WMT.US,D,20230628,000000,51.2037,51.5183,51.1723,51.4023,19027453.544669,0
+WMT.US,D,20230629,000000,51.131,51.2103,50.6777,51.0547,21687065.428129,0
+WMT.US,D,20230630,000000,51.2833,52.1303,51.2203,52.0143,19211952.394319,0
+WMT.US,D,20230703,000000,51.8923,52.4317,51.7333,52.3523,8710421.7121501,0
+WMT.US,D,20230705,000000,52.339,52.6563,52.0677,52.3223,17713859.81043,0
+WMT.US,D,20230706,000000,52.263,52.3457,51.912,51.9913,14532749.712619,0
+WMT.US,D,20230707,000000,51.561,51.72,50.78,50.7933,19918713.985532,0
+WMT.US,D,20230710,000000,51.1473,51.4587,51.068,51.2533,13062155.933609,0
+WMT.US,D,20230711,000000,51.217,51.462,50.916,51.1773,11546660.534633,0
+WMT.US,D,20230712,000000,51.3957,51.5877,51.2337,51.3063,16630192.34713,0
+WMT.US,D,20230713,000000,51.4353,51.4917,50.8597,51.0053,11946012.683932,0
+WMT.US,D,20230714,000000,51.002,51.184,50.8233,51.1807,10503401.20527,0
+WMT.US,D,20230717,000000,51.0947,51.2867,50.9027,51.2433,10209653.532241,0
+WMT.US,D,20230718,000000,51.184,51.5117,50.916,51.1507,13538075.634336,0
+WMT.US,D,20230719,000000,51.227,51.3593,50.8793,51.1673,12462911.647621,0
+WMT.US,D,20230720,000000,51.27,52.137,51.26,52.1137,15096952.664391,0
+WMT.US,D,20230721,000000,52.253,52.5443,52.1003,52.4083,17083901.474687,0
+WMT.US,D,20230724,000000,52.435,52.7757,52.1403,52.7163,12621114.387376,0
+WMT.US,D,20230725,000000,53.1,53.118,52.3783,52.673,15667190.244003,0
+WMT.US,D,20230726,000000,52.6963,53.176,52.5957,52.8617,15203998.561533,0
+WMT.US,D,20230727,000000,52.9743,53.1597,52.6597,52.6697,13497891.117054,0
+WMT.US,D,20230728,000000,52.713,53.259,52.713,52.918,11102128.755473,0
+WMT.US,D,20230731,000000,52.9343,53.1597,52.587,52.9017,13128950.832841,0
+WMT.US,D,20230801,000000,52.931,53.0967,52.6037,52.653,11869345.411564,0
+WMT.US,D,20230802,000000,52.461,53.09,52.461,52.6897,12754187.450057,0
+WMT.US,D,20230803,000000,52.6237,52.7817,52.4563,52.703,13300189.819216,0
+WMT.US,D,20230804,000000,52.8683,53.0303,52.2727,52.3983,14366965.15952,0
+WMT.US,D,20230807,000000,52.7823,53.3483,52.653,53.1097,14373528.61053,0
+WMT.US,D,20230808,000000,53.2753,53.4837,52.7857,53.163,11098351.447111,0
+WMT.US,D,20230809,000000,53.249,53.6427,53.1827,53.249,13305810.454059,0
+WMT.US,D,20230810,000000,53.3983,53.717,53.146,53.2223,15225828.705644,0
+WMT.US,D,20230811,000000,53.3187,53.7437,53.1693,53.5347,14247924.12862,0
+WMT.US,D,20230814,000000,53.8003,54.0593,52.8637,53.136,20890973.654206,0
+WMT.US,D,20230815,000000,52.9833,53.3983,52.7773,52.8637,14613521.964017,0
+WMT.US,D,20230816,000000,53.096,53.458,52.5947,52.8903,27081150.397632,0
+WMT.US,D,20230817,000000,53.435,53.5147,51.482,51.7047,53813429.855025,0
+WMT.US,D,20230818,000000,51.5783,53.0263,51.5783,52.4487,28058606.314462,0
+WMT.US,D,20230821,000000,52.349,52.7507,52.153,52.309,15737500.062377,0
+WMT.US,D,20230822,000000,52.1297,52.2427,51.8873,52.143,16734432.047232,0
+WMT.US,D,20230823,000000,52.01,52.6047,51.977,52.505,14263130.396945,0
+WMT.US,D,20230824,000000,52.515,52.8803,52.08,52.103,14085214.046393,0
+WMT.US,D,20230825,000000,52.1993,52.485,51.987,52.412,12312967.134603,0
+WMT.US,D,20230828,000000,52.4253,52.7473,52.4253,52.711,11915213.311196,0
+WMT.US,D,20230829,000000,52.804,53.2107,52.7573,53.1527,12749381.013264,0
+WMT.US,D,20230830,000000,53.2687,53.5643,53.1093,53.5347,11008495.147932,0
+WMT.US,D,20230831,000000,53.508,54.129,53.4547,54.0027,19655628.46,0
+WMT.US,D,20230901,000000,54.089,54.119,53.1857,53.6573,12599992.224319,0
+WMT.US,D,20230905,000000,53.7503,54.066,53.1957,53.2257,15265846.786049,0
+WMT.US,D,20230906,000000,53.2687,53.8567,53.106,53.6243,14648767.383968,0
+WMT.US,D,20230907,000000,53.8003,54.2917,53.6307,54.2883,19191903.521198,0
+WMT.US,D,20230908,000000,54.2917,54.418,54.1557,54.388,12716017.557215,0
+WMT.US,D,20230911,000000,54.4643,54.624,54.3513,54.5773,11956360.569942,0
+WMT.US,D,20230912,000000,54.6303,54.7743,54.4777,54.637,11801024.775068,0
+WMT.US,D,20230913,000000,54.7733,55.0787,54.5873,54.6503,14417620.060849,0
+WMT.US,D,20230914,000000,54.7963,55.0423,54.6007,54.8797,14979134.855126,0
+WMT.US,D,20230915,000000,54.8663,55.0157,54.388,54.677,64162502.918659,0
+WMT.US,D,20230918,000000,54.6903,54.863,54.2153,54.2717,13045966.479601,0
+WMT.US,D,20230919,000000,54.2583,54.3913,53.918,54.2583,14072558.215547,0
+WMT.US,D,20230920,000000,54.3317,54.7003,54.119,54.4343,10162252.76547,0
+WMT.US,D,20230921,000000,54.5507,54.6303,53.7303,53.7737,18857266.25034,0
+WMT.US,D,20230922,000000,53.8767,54.2087,53.7737,53.9163,13266005.698987,0
+WMT.US,D,20230925,000000,53.923,54.1687,53.7557,54.1557,10498269.139475,0
+WMT.US,D,20230926,000000,54.1123,54.3127,53.9163,53.9663,14489429.781053,0
+WMT.US,D,20230927,000000,53.8003,53.8767,53.2323,53.7073,15769454.303856,0
+WMT.US,D,20230928,000000,53.8003,54.0757,53.664,53.9797,11660262.908649,0
+WMT.US,D,20230929,000000,54.1423,54.1753,52.8653,53.1127,18912421.342799,0
+WMT.US,D,20231002,000000,52.9667,53.2257,52.5747,53.1693,13041097.462595,0
+WMT.US,D,20231003,000000,53.033,53.3843,52.6977,52.8337,11294969.198618,0
+WMT.US,D,20231004,000000,53.0197,53.4847,52.8073,53.468,15814356.456979,0
+WMT.US,D,20231005,000000,53.2853,53.4547,52.804,52.8303,14322603.467381,0
+WMT.US,D,20231006,000000,52.6877,52.8007,50.363,51.9437,42774446.891886,0
+WMT.US,D,20231009,000000,51.502,51.7593,50.8977,51.7543,21100621.421712,0
+WMT.US,D,20231010,000000,51.884,52.4983,51.6947,52.339,16073922.940585,0
+WMT.US,D,20231011,000000,52.558,52.9667,52.153,52.548,12071443.415316,0
+WMT.US,D,20231012,000000,52.6477,52.9067,52.3953,52.7873,13564870.600001,0
+WMT.US,D,20231013,000000,52.8903,53.2887,52.7707,53.0797,13862178.740477,0
+WMT.US,D,20231016,000000,53.3153,53.8267,53.2423,53.5377,14401299.669894,0
+WMT.US,D,20231017,000000,53.3817,53.7043,53.2657,53.6077,10933830.864882,0
+WMT.US,D,20231018,000000,53.7603,53.9197,53.375,53.6473,10598943.669218,0
+WMT.US,D,20231019,000000,53.611,53.741,53.209,53.3917,11789522.211701,0
+WMT.US,D,20231020,000000,53.4117,53.503,52.7077,52.7243,15113166.818633,0
+WMT.US,D,20231023,000000,52.7143,53.5843,52.4783,53.4713,17160608.042268,0
+WMT.US,D,20231024,000000,53.601,54.2917,53.5977,54.2153,17600192.653711,0
+WMT.US,D,20231025,000000,54.1853,54.574,53.9563,54.0527,16683513.631908,0
+WMT.US,D,20231026,000000,54.036,54.4147,53.6707,53.7237,16280315.663326,0
+WMT.US,D,20231027,000000,53.6273,53.7903,53.3187,53.5247,13881579.529946,0
+WMT.US,D,20231030,000000,53.621,54.2187,53.3967,54.139,12700648.687208,0
+WMT.US,D,20231031,000000,54.1323,54.3383,53.7837,54.2683,14220968.383263,0
+WMT.US,D,20231101,000000,54.534,54.9227,54.1257,54.7533,14954726.536107,0
+WMT.US,D,20231102,000000,54.5907,55.1917,54.34,54.9693,15549740.287833,0
+WMT.US,D,20231103,000000,55.0887,55.2267,54.6303,54.6837,17304254.582956,0
+WMT.US,D,20231106,000000,54.6303,55.0057,54.4877,54.7567,14583199.761633,0
+WMT.US,D,20231107,000000,55.0523,55.331,54.906,55.0123,15079300.501829,0
+WMT.US,D,20231108,000000,55.0753,55.2217,54.325,54.564,15649740.321713,0
+WMT.US,D,20231109,000000,54.5873,54.637,54.2137,54.4377,15136707.928686,0
+WMT.US,D,20231110,000000,54.647,55.2747,54.4313,55.1917,14374346.93568,0
+WMT.US,D,20231113,000000,55.2547,55.7493,55.1437,55.6867,15466072.689477,0
+WMT.US,D,20231114,000000,55.8493,56.1733,55.5437,55.6767,19866029.013067,0
+WMT.US,D,20231115,000000,55.919,56.437,55.63,56.384,35902797.469519,0
+WMT.US,D,20231116,000000,52.721,52.9533,51.6417,51.821,98021303.911268,0
+WMT.US,D,20231117,000000,51.791,52.319,51.4787,51.5917,42691375.499694,0
+WMT.US,D,20231120,000000,51.6547,51.811,51.4787,51.575,26803023.233243,0
+WMT.US,D,20231121,000000,51.6283,52.09,51.1867,51.761,29491322.84925,0
+WMT.US,D,20231122,000000,51.7147,51.8243,51.2697,51.366,26531698.23918,0
+WMT.US,D,20231124,000000,51.5253,51.8507,51.376,51.8277,14027074.911971,0
+WMT.US,D,20231127,000000,51.791,52.2593,51.791,52.0633,23480531.89379,0
+WMT.US,D,20231128,000000,52.0267,52.7787,52.0267,52.6843,23622437.994262,0
+WMT.US,D,20231129,000000,52.7273,52.7273,51.678,51.834,30007522.963916,0
+WMT.US,D,20231130,000000,51.8143,51.9237,51.3127,51.7047,30036932.7902,0
+WMT.US,D,20231201,000000,51.6017,51.678,50.6883,51.2563,39419534.583906,0
+WMT.US,D,20231204,000000,50.9177,51.4523,50.9143,51.243,24975606.173282,0
+WMT.US,D,20231205,000000,51.2927,51.7577,51.057,51.718,21965108.315022,0
+WMT.US,D,20231206,000000,51.658,51.751,51.027,51.1567,26545624.772052,0
+WMT.US,D,20231207,000000,51.45,51.5133,50.7417,50.82,25362579,0
+WMT.US,D,20231208,000000,50.6667,50.7367,50.08,50.2867,34069461,0
+WMT.US,D,20231211,000000,50.38,50.4833,49.8467,50.4133,31883262,0
+WMT.US,D,20231212,000000,50.4067,50.5667,50.0767,50.4533,21382020,0
+WMT.US,D,20231213,000000,50.5167,51.35,50.2133,51.35,35348679,0
+WMT.US,D,20231214,000000,51.1733,51.3133,50.6433,50.7233,30891255,0
+WMT.US,D,20231215,000000,50.5933,51.1533,50.5133,50.9133,70003587,0
+WMT.US,D,20231218,000000,51.1167,51.69,51.0433,51.6567,26316012,0
+WMT.US,D,20231219,000000,51.6133,51.8967,51.3633,51.8433,24417093,0
+WMT.US,D,20231220,000000,51.8067,52.0467,51.2067,51.2367,21967701,0
+WMT.US,D,20231221,000000,51.3333,51.6867,51.3017,51.6,20087784,0
+WMT.US,D,20231222,000000,51.8167,52.3833,51.7184,52.2167,19405641,0
+WMT.US,D,20231226,000000,52.2167,52.33,52.0367,52.1367,11679963,0
+WMT.US,D,20231227,000000,52.1033,52.6483,52.0533,52.6267,19895964,0
+WMT.US,D,20231228,000000,52.59,52.7767,52.5,52.5233,16776066,0
+WMT.US,D,20231229,000000,52.51,52.6933,52.3867,52.55,21948198,0
+WMT.US,D,20240102,000000,52.4167,53.1783,52.3967,53.0967,23539677,0
+WMT.US,D,20240103,000000,53.2567,53.4333,52.9767,53.1,18756060,0
+WMT.US,D,20240104,000000,53.07,53.18,52.4967,52.5867,19282470,0
+WMT.US,D,20240105,000000,52.64,52.7,51.8667,52.2367,21709503,0
+WMT.US,D,20240108,000000,52.2333,52.765,52.225,52.75,20680878,0
+WMT.US,D,20240109,000000,52.6433,53.1133,52.5767,53.1033,23322378,0
+WMT.US,D,20240110,000000,53.1867,53.8334,53.1867,53.7633,20122038,0
+WMT.US,D,20240111,000000,53.7833,53.9633,53.39,53.7033,14355207,0
+WMT.US,D,20240112,000000,53.79,53.8483,53.46,53.7733,13628967,0
+WMT.US,D,20240116,000000,53.8133,54.1333,53.7433,53.9433,17032590,0
+WMT.US,D,20240117,000000,53.7933,53.995,53.5433,53.69,14827662,0
+WMT.US,D,20240118,000000,53.72,54.4633,53.56,54.4133,18190611,0
+WMT.US,D,20240119,000000,54.4767,54.5233,53.8133,54.1267,19175295,0
+WMT.US,D,20240122,000000,54.2633,54.3167,53.8333,54.13,13938381,0
+WMT.US,D,20240123,000000,54.04,54.2833,53.9233,54.2667,12066516,0
+WMT.US,D,20240124,000000,54.3,54.355,53.44,53.5,22932861,0
+WMT.US,D,20240125,000000,53.8,54.29,53.4733,54.28,16369602,0
+WMT.US,D,20240126,000000,54.35,54.7933,54.22,54.7567,15746310,0
+WMT.US,D,20240129,000000,54.7833,55.135,54.5067,55.0133,18240312,0
+WMT.US,D,20240130,000000,54.9,55.2683,54.54,55.1967,15270012,0
+WMT.US,D,20240131,000000,55.9333,55.9333,55.0367,55.0833,26134875,0
+WMT.US,D,20240201,000000,55.2333,56.118,55.06,56.1033,20792553,0
+WMT.US,D,20240202,000000,56.05,56.8583,55.9733,56.5233,21670686,0
+WMT.US,D,20240205,000000,56.67,56.67,56.0233,56.22,19145070,0
+WMT.US,D,20240206,000000,56.2633,56.65,56.1133,56.6033,14189784,0
+WMT.US,D,20240207,000000,56.7567,56.8867,56.4,56.46,17082465,0
+WMT.US,D,20240208,000000,56.46,56.85,56.38,56.4567,14427927,0
+WMT.US,D,20240209,000000,56.4633,56.5767,56.3067,56.4267,14329866,0
+WMT.US,D,20240212,000000,56.41,56.7867,56.35,56.7667,14795040,0
+WMT.US,D,20240213,000000,56.8733,57.0233,56.09,56.38,18574215,0
+WMT.US,D,20240214,000000,56.25,56.2917,55.8467,56.2,18484602,0
+WMT.US,D,20240215,000000,56.6,56.6167,55.99,56.43,16948857,0
+WMT.US,D,20240216,000000,56.7633,57.31,56.43,56.7867,22373541,0
+WMT.US,D,20240220,000000,59.4933,60.45,58.41,58.62,71788614,0
+WMT.US,D,20240221,000000,58.3333,58.5267,57.6,57.9,40551531,0
+WMT.US,D,20240222,000000,57.96,58.49,57.77,58.47,29512935,0
+WMT.US,D,20240223,000000,58.6967,59.2167,58.4367,58.52,74365767,0
+WMT.US,D,20240226,000000,59.12,59.84,58.18,59.6,32154765,0
+WMT.US,D,20240227,000000,59.64,59.8,59.22,59.59,18012749,0
+WMT.US,D,20240228,000000,59.55,59.76,59.31,59.62,14803289,0
+WMT.US,D,20240229,000000,59.45,59.49,58.59,58.61,29245142,0
+WMT.US,D,20240301,000000,58.8,58.85,58.2,58.76,19030919,0
+WMT.US,D,20240304,000000,58.5,59.39,58.4,59.3,16033298,0
+WMT.US,D,20240305,000000,59.87,60.34,59.575,60.04,19676884,0
+WMT.US,D,20240306,000000,60.12,60.62,60.04,60.57,12698714,0
+WMT.US,D,20240307,000000,61,61.0699,60.345,60.36,16195303,0
+WMT.US,D,20240308,000000,60,60.28,59.73,60.12,12143645,0
+WMT.US,D,20240311,000000,60.1,60.71,59.87,60.66,14153969,0
+WMT.US,D,20240312,000000,60.95,61.565,60.645,61.41,16613062,0
+WMT.US,D,20240313,000000,61.26,61.455,60.88,61.28,15935187,0
+WMT.US,D,20240314,000000,61.28,61.44,60.595,61.02,16584660,0
+WMT.US,D,20240315,000000,60.68,61.15,60.46,60.68,50946329,0
+WMT.US,D,20240318,000000,60.69,60.9,60.39,60.86,16801658,0
+WMT.US,D,20240319,000000,60.97,61.07,60.6,60.87,12353624,0
+WMT.US,D,20240320,000000,60.84,61.28,60.74,61.25,12007593,0
+WMT.US,D,20240321,000000,61.28,61.655,61.05,61.45,14265872,0
+WMT.US,D,20240322,000000,61.32,61.526,60.85,60.87,14029440,0
+WMT.US,D,20240325,000000,60.87,60.985,60.36,60.57,14186627,0
+WMT.US,D,20240326,000000,60.46,60.83,60.23,60.51,13738342,0
+WMT.US,D,20240327,000000,60.87,61.05,60.38,60.72,14363410,0
+WMT.US,D,20240328,000000,60.66,60.77,60.16,60.17,17535100,0
+WMT.US,D,20240401,000000,60.31,60.76,59.93,60,13837599,0
+WMT.US,D,20240402,000000,59.9,60.1,58.88,59.16,19510121,0
+WMT.US,D,20240403,000000,59.38,59.5,58.94,59.43,14615103,0
+WMT.US,D,20240404,000000,59.54,59.81,59.29,59.5,14436126,0
+WMT.US,D,20240405,000000,59.55,60.04,59.49,59.85,10335909,0
+WMT.US,D,20240408,000000,59.6,60.04,59.42,59.78,11070120,0
+WMT.US,D,20240409,000000,59.87,59.97,59.3,59.79,10015922,0
+WMT.US,D,20240410,000000,59.62,60.76,59.39,60.62,15097558,0
+WMT.US,D,20240411,000000,60.75,60.89,60.07,60.09,10987600,0
+WMT.US,D,20240412,000000,60,60.72,59.95,60.14,12280569,0
+WMT.US,D,20240415,000000,60.51,60.7,59.91,59.93,10557182,0
+WMT.US,D,20240416,000000,60.03,60.29,59.78,59.84,14726259,0
+WMT.US,D,20240417,000000,60.15,60.43,59.57,59.65,15329693,0
+WMT.US,D,20240418,000000,59.83,59.935,59.22,59.26,12061538,0
+WMT.US,D,20240419,000000,59.45,59.67,58.97,59.515,14159473,0
+WMT.US,D,20240422,000000,59.56,60.395,59.04,60.14,14909983,0
+WMT.US,D,20240423,000000,60.25,60.35,58.555,59.09,17963945,0
+WMT.US,D,20240424,000000,58.975,60.04,58.81,59.87,18529138,0
+WMT.US,D,20240425,000000,60.05,60.53,59.8325,60.21,19262954,0
+WMT.US,D,20240426,000000,60.11,60.39,60,60.16,11045224,0
+WMT.US,D,20240429,000000,60.18,60.39,59.94,60.24,9788575,0
+WMT.US,D,20240430,000000,60.2,60.3,59.16,59.35,14209155,0
+WMT.US,D,20240501,000000,59.31,59.41,58.72,58.85,15470975,0
+WMT.US,D,20240502,000000,58.94,59.885,58.58,59.71,17574115,0
+WMT.US,D,20240503,000000,59.62,59.98,59.14,59.82,14207397,0
+WMT.US,D,20240506,000000,60,60,59.39,59.87,11119402,0
+WMT.US,D,20240507,000000,60.17,60.8,60.05,60.62,14520240,0
+WMT.US,D,20240508,000000,60.63,60.845,60.22,60.3,11015695,0
+WMT.US,D,20240509,000000,60.2,60.5799,59.95,60.44,14550463,0
+WMT.US,D,20240510,000000,60.41,60.58,60.16,60.48,12356612,0
+WMT.US,D,20240513,000000,60.62,61.345,60.29,60.41,19260522,0
+WMT.US,D,20240514,000000,60.52,60.55,59.435,59.86,18780139,0
+WMT.US,D,20240515,000000,59.83,59.94,59.47,59.83,22240558,0
+WMT.US,D,20240516,000000,64.22,64.415,62.94,64.01,60545613,0
+WMT.US,D,20240517,000000,64.24,64.88,63.63,64.65,29330381,0
+WMT.US,D,20240520,000000,64.42,64.76,63.87,64.18,15001391,0
+WMT.US,D,20240521,000000,64.53,65.19,64.45,65.15,17131691,0
+WMT.US,D,20240522,000000,64.98,65.69,64.73,65.25,14879434,0
+WMT.US,D,20240523,000000,65.17,65.515,64.56,64.84,16222946,0
+WMT.US,D,20240524,000000,65.13,65.69,65.01,65.38,11795024,0
+WMT.US,D,20240528,000000,65.22,65.47,64.74,65.04,13349619,0
+WMT.US,D,20240529,000000,64.75,65.21,64.65,64.92,11538552,0
+WMT.US,D,20240530,000000,64.93,65.1711,64.77,64.89,13053481,0
+WMT.US,D,20240531,000000,64.67,65.9,64.16,65.76,27632223,0
+WMT.US,D,20240603,000000,65.51,65.84,65.1603,65.82,11578709,0
+WMT.US,D,20240604,000000,65.99,66.635,65.835,66.6,14780755,0
+WMT.US,D,20240605,000000,66.57,67.15,66.28,67.09,14982667,0
+WMT.US,D,20240606,000000,67.06,67.44,66.77,67.15,13256005,0
+WMT.US,D,20240607,000000,67.4,67.565,65.635,65.88,20213211,0
+WMT.US,D,20240610,000000,67.19,67.33,66.27,66.96,21667416,0
+WMT.US,D,20240611,000000,66.95,66.96,66.35,66.73,13367514,0
+WMT.US,D,20240612,000000,66.85,66.94,65.898,66.31,11704704,0
+WMT.US,D,20240613,000000,66.3,66.76,65.9491,66.7,11196603,0
+WMT.US,D,20240614,000000,66.54,67.11,66.3,67.02,12590146,0
+WMT.US,D,20240617,000000,66.92,67.44,66.4125,67.42,12103044,0
+WMT.US,D,20240618,000000,67.63,67.87,67.295,67.6,12093549,0
+WMT.US,D,20240620,000000,67.35,68.13,67.3,68.01,13860763,0
+WMT.US,D,20240621,000000,68.26,68.55,67.83,67.91,25891526,0
+WMT.US,D,20240624,000000,68.05,69.04,67.9,68.9,12470448,0
+WMT.US,D,20240625,000000,67.17,67.59,66.55,67.42,20904039,0
+WMT.US,D,20240626,000000,67.4,68.5999,67.21,68.29,14177522,0
+WMT.US,D,20240627,000000,68.29,68.58,67.665,67.88,12899186,0
+WMT.US,D,20240628,000000,67.87,68.0981,67.32,67.71,18816720,0
+WMT.US,D,20240701,000000,67.89,68.24,67.25,67.48,8666021,0
+WMT.US,D,20240702,000000,67.44,68.085,67.26,68.07,9436487,0
+WMT.US,D,20240703,000000,67.81,68.25,67.62,68.24,6287545,0
+WMT.US,D,20240705,000000,68.16,70.15,68.1,70.04,21586100,0
+WMT.US,D,20240708,000000,69.9,70.14,69.35,69.68,12077679,0
+WMT.US,D,20240709,000000,69.9,70.25,69.67,69.9,9781831,0
+WMT.US,D,20240710,000000,70.1,70.44,69.72,70.41,10803405,0
+WMT.US,D,20240711,000000,70.18,70.45,69.26,69.8,15624796,0
+WMT.US,D,20240712,000000,69.9,70.0299,69.17,69.24,12145317,0
+WMT.US,D,20240715,000000,69.3,69.975,69.3,69.61,10171137,0
+WMT.US,D,20240716,000000,69.82,70.24,69.58,69.99,9836824,0
+WMT.US,D,20240717,000000,70.18,71.1,69.95,71.03,13533791,0
+WMT.US,D,20240718,000000,70.68,71.19,70.43,70.82,10682742,0
+WMT.US,D,20240719,000000,71.2,71.33,70.65,70.75,11665526,0
+WMT.US,D,20240722,000000,70.86,71.26,70.2301,70.38,12666130,0
+WMT.US,D,20240723,000000,70.47,70.7,70.11,70.65,9263561,0
+WMT.US,D,20240724,000000,70.52,70.84,70.34,70.6,22490783,0
+WMT.US,D,20240725,000000,70.6,70.77,69.95,70.02,18821199,0
+WMT.US,D,20240726,000000,70.23,70.235,68.83,69.78,16789306,0
+WMT.US,D,20240729,000000,69.85,69.9,69.13,69.62,10315305,0
+WMT.US,D,20240730,000000,69.55,69.845,68.98,69.19,12522469,0
+WMT.US,D,20240731,000000,69.18,69.25,68.29,68.64,22908760,0
+WMT.US,D,20240801,000000,68.91,69.8,68.52,69.79,17275532,0
+WMT.US,D,20240802,000000,69.6,70.235,67.74,68.46,23578664,0
+WMT.US,D,20240805,000000,68.1,68.58,66.91,67.59,20770455,0
+WMT.US,D,20240806,000000,67.84,68.63,67.68,67.74,14815072,0
+WMT.US,D,20240807,000000,67.87,68.01,66.81,66.91,18499200,0
+WMT.US,D,20240808,000000,66.84,67.9199,66.67,67.66,12489819,0
+WMT.US,D,20240809,000000,67.85,68.22,67.33,67.95,13805576,0
+WMT.US,D,20240812,000000,68.34,69.225,68.07,68.7,17385278,0
+WMT.US,D,20240813,000000,68.43,68.61,67.14,68.13,26557901,0
+WMT.US,D,20240814,000000,67.92,68.79,67.85,68.66,22928551,0
+WMT.US,D,20240815,000000,74.12,74.44,72.78,73.18,49567500,0
+WMT.US,D,20240816,000000,72.7,73.605,72.52,73.45,19872144,0
+WMT.US,D,20240819,000000,73.39,73.98,73.34,73.72,13709265,0
+WMT.US,D,20240820,000000,73.75,74.75,73.72,74.54,14433985,0
+WMT.US,D,20240821,000000,75.3,75.58,74.59,75.24,14831992,0
+WMT.US,D,20240822,000000,75.37,76.22,75.15,75.58,16511139,0
+WMT.US,D,20240823,000000,75.6,75.81,75.0077,75.7,12299093,0
+WMT.US,D,20240826,000000,75.9,76.205,75.57,76.03,9508215,0
+WMT.US,D,20240827,000000,76.45,76.45,75.77,76.13,11557762,0
+WMT.US,D,20240828,000000,76.28,76.43,75.805,76.08,9814264,0
+WMT.US,D,20240829,000000,75.99,76.47,75.67,76.42,11856787,0
+WMT.US,D,20240830,000000,76.44,77.475,76.22,77.23,23229975,0
+WMT.US,D,20240903,000000,77.33,77.81,76.795,77.17,22666144,0
+WMT.US,D,20240904,000000,77.33,77.48,76.73,77.24,18442775,0
+WMT.US,D,20240905,000000,77.25,77.45,76.39,76.96,13082893,0
+WMT.US,D,20240906,000000,76.9,77.32,76.3,76.64,14548588,0
+WMT.US,D,20240909,000000,76.85,77.47,76.49,77.34,22260226,0
+WMT.US,D,20240910,000000,77.35,78.9,77.28,78.81,17686284,0
+WMT.US,D,20240911,000000,78.38,78.92,77.565,78.84,19518761,0
+WMT.US,D,20240912,000000,78.99,79.905,78.6221,79.66,14884852,0
+WMT.US,D,20240913,000000,79.82,80.685,79.69,80.6,12994100,0
+WMT.US,D,20240916,000000,80.84,81.02,80.14,80.56,15346367,0
+WMT.US,D,20240917,000000,79.76,80.26,78.26,78.6,21065938,0
+WMT.US,D,20240918,000000,78.64,79.41,78.28,79.03,15684878,0
+WMT.US,D,20240919,000000,79.05,79.09,77.49,78.04,21525685,0
+WMT.US,D,20240920,000000,78.23,79.61,78.11,79.06,39534251,0
+WMT.US,D,20240923,000000,79.07,80.4374,79.07,80.33,12147264,0
+WMT.US,D,20240924,000000,80.48,80.91,80.24,80.67,14651133,0
+WMT.US,D,20240925,000000,80.89,81.6,80.68,81.4,14163785,0
+WMT.US,D,20240926,000000,81.04,81.2,79.26,79.92,17061133,0
+WMT.US,D,20240927,000000,79.9,80.2875,79.6,79.78,11899050,0
+WMT.US,D,20240930,000000,79.9,80.94,79.86,80.75,19008187,0
+WMT.US,D,20241001,000000,80.68,81.53,80.435,81.27,16054249,0
+WMT.US,D,20241002,000000,80.99,80.99,80.12,80.43,16618272,0
+WMT.US,D,20241003,000000,80.3,80.575,79.85,80.43,11640421,0
+WMT.US,D,20241004,000000,80.05,81.115,79.85,80.94,11591388,0
+WMT.US,D,20241007,000000,80.69,80.94,78.98,79.1,16791646,0
+WMT.US,D,20241008,000000,79.62,79.82,79.07,79.71,15269963,0
+WMT.US,D,20241009,000000,79.82,80.5,79.75,80.4,12413030,0
+WMT.US,D,20241010,000000,80.31,80.32,79.46,79.61,10812700,0
+WMT.US,D,20241011,000000,79.7,80.13,79.37,80.1,9570734,0
+WMT.US,D,20241014,000000,80.05,80.51,79.76,80.29,9914477,0
+WMT.US,D,20241015,000000,80.67,81.8201,80.51,81.65,13276221,0
+WMT.US,D,20241016,000000,81.53,81.66,80.62,81.22,11123254,0
+WMT.US,D,20241017,000000,81.27,81.5,80.645,80.89,9424705,0
+WMT.US,D,20241018,000000,80.86,81.69,80.66,81.31,12324148,0
+WMT.US,D,20241021,000000,81.23,81.5496,80.72,80.81,9750376,0
+WMT.US,D,20241022,000000,81.11,82.225,80.825,82.02,12240149,0
+WMT.US,D,20241023,000000,81.89,83.34,81.8,83.27,13058244,0
+WMT.US,D,20241024,000000,82.96,83.315,82.58,83.04,11645856,0
+WMT.US,D,20241025,000000,83.2,83.3,82.435,82.51,8959412,0
+WMT.US,D,20241028,000000,82.75,83.08,82.47,82.75,7990186,0
+WMT.US,D,20241029,000000,82.67,82.86,81.665,81.7,9682403,0
+WMT.US,D,20241030,000000,81.6,81.83,81.3,81.39,9268824,0
+WMT.US,D,20241031,000000,81.29,82.44,81.22,81.95,15538968,0
+WMT.US,D,20241101,000000,82.53,82.53,81.54,82.19,12181833,0
+WMT.US,D,20241104,000000,82.2,82.905,82,82.45,11731043,0
+WMT.US,D,20241105,000000,82.68,83.77,82.51,83.68,10612489,0
+WMT.US,D,20241106,000000,85.14,85.54,82.06,83.44,19974038,0
+WMT.US,D,20241107,000000,83.72,84.39,83.42,83.85,12665777,0
+WMT.US,D,20241108,000000,84.28,85.42,84.23,84.83,14396543,0
+WMT.US,D,20241111,000000,84.95,85.41,84.12,84.21,10433166,0
+WMT.US,D,20241112,000000,84.5,85.53,84.5,84.99,12860194,0
+WMT.US,D,20241113,000000,84.9386,85.79,84.77,85.5,12802622,0
+WMT.US,D,20241114,000000,85.09,85.76,84.34,84.47,15740732,0
+WMT.US,D,20241115,000000,84.53,84.78,83.942,84.25,17370602,0
+WMT.US,D,20241118,000000,84.82,84.85,83.66,84.08,25278121,0
+WMT.US,D,20241119,000000,86.23,88.29,85.91,86.6,36340856,0
+WMT.US,D,20241120,000000,86.6,87.2,85.91,87.18,18183193,0
+WMT.US,D,20241121,000000,87.45,88.64,86.93,88.39,18729222,0
+WMT.US,D,20241122,000000,89.195,90.91,88.93,90.44,23990645,0
+WMT.US,D,20241125,000000,90.64,90.95,89.06,89.5,25078633,0
+WMT.US,D,20241126,000000,89.89,91.88,89.84,91.31,16657022,0
+WMT.US,D,20241127,000000,92.1,92.25,91.31,91.88,14358861,0
+WMT.US,D,20241129,000000,92.26,92.64,91.82,92.5,11041178,0
+WMT.US,D,20241202,000000,92.9887,92.9887,91.95,92.64,17172953,0
+WMT.US,D,20241203,000000,92.78,93.59,92.26,93.51,17775226,0
+WMT.US,D,20241204,000000,93.45,94.515,93.05,94.45,17312575,0
+WMT.US,D,20241205,000000,94.89,95.6,94.34,95.3,21932325,0
+WMT.US,D,20241206,000000,95.54,96.18,95.33,95.7,18803499,0
+WMT.US,D,20241209,000000,95.66,95.94,93.602,93.83,20931082,0
+WMT.US,D,20241210,000000,94.095,95.24,93.77,94.55,13164487,0
+WMT.US,D,20241211,000000,94.55,95.69,94.5,94.96,19682085,0
+WMT.US,D,20241212,000000,95.67,95.715,94.09,94.09,14298626,0
+WMT.US,D,20241213,000000,93.8139,94.68,93.04,94.25,11495854,0
+WMT.US,D,20241216,000000,94.42,95.705,94.1048,94.87,16741989,0
+WMT.US,D,20241217,000000,95.14,95.49,94.32,95.42,23560821,0
+WMT.US,D,20241218,000000,95.34,95.895,93.1304,93.55,24665600,0
+WMT.US,D,20241219,000000,94.48,94.565,93.36,93.4,16606501,0
+WMT.US,D,20241220,000000,93.01,93.7486,91.63,92.24,49350586,0
+WMT.US,D,20241223,000000,91.5,91.5,88.91,90.35,26205379,0
+WMT.US,D,20241224,000000,90.4,92.68,90.35,92.68,8992427,0
+WMT.US,D,20241226,000000,92.54,92.875,92.17,92.79,10997611,0
+WMT.US,D,20241227,000000,92.122,92.35,91.03,91.66,11384359,0
+WMT.US,D,20241230,000000,90.795,91.07,90.13,90.57,9790196,0
+WMT.US,D,20241231,000000,90.56,90.94,90.055,90.35,11267652,0
+WMT.US,D,20250102,000000,89.98,90.6,89.52,90,14820438,0
+WMT.US,D,20250103,000000,90.15,91.3,90.14,90.78,10834630,0
+WMT.US,D,20250106,000000,90.81,92.47,90.67,91.43,14519858,0
+WMT.US,D,20250107,000000,91.715,91.94,90.45,90.81,11238044,0
+WMT.US,D,20250108,000000,91.11,91.845,90.82,91.8,13453627,0
+WMT.US,D,20250110,000000,92.5,93.575,92.2,93,18140864,0
+WMT.US,D,20250113,000000,92.12,92.43,91.1,91.53,18617077,0
+WMT.US,D,20250114,000000,91.78,91.98,90.565,90.79,13549159,0
+WMT.US,D,20250115,000000,91.065,91.725,90.81,91.34,17348174,0
+WMT.US,D,20250116,000000,91.375,91.72,90.12,91.3,13267723,0
+WMT.US,D,20250117,000000,92.07,92.26,91.05,91.94,15868213,0
+WMT.US,D,20250121,000000,92.48,94.24,92.31,93.08,23247451,0
+WMT.US,D,20250122,000000,93.79,94,92.52,93.23,15567057,0
+WMT.US,D,20250123,000000,92.97,93.81,92.32,93.81,14198438,0
+WMT.US,D,20250124,000000,93.455,95.01,93.455,94.76,14973773,0
+WMT.US,D,20250127,000000,95.9869,97.46,94.82,97.4,18880614,0
+WMT.US,D,20250128,000000,97.36,97.84,96.7251,97.29,14641621,0
+WMT.US,D,20250129,000000,97.425,98.17,97.22,97.5,11261444,0
+WMT.US,D,20250130,000000,97.69,98.93,97.42,98.65,11012220,0
+WMT.US,D,20250131,000000,99,99,97.7,98.16,16413893,0
+WMT.US,D,20250203,000000,96.77,99.79,96.47,99.54,20484152,0
+WMT.US,D,20250204,000000,99.93,100.95,99.69,100.77,15201194,0
+WMT.US,D,20250205,000000,100.72,102.58,100.54,102.46,15926717,0
+WMT.US,D,20250206,000000,102.53,103.02,101.94,102.85,13088467,0
+WMT.US,D,20250207,000000,103,103.11,101.11,101.15,12451072,0
+WMT.US,D,20250210,000000,101.9,102.93,101.25,102.92,15274644,0
+WMT.US,D,20250211,000000,102.85,102.85,101.85,102.47,11953632,0
+WMT.US,D,20250212,000000,102.33,103.9,102.04,103.61,15162125,0
+WMT.US,D,20250213,000000,103.95,105.24,103.53,105.05,12604413,0
+WMT.US,D,20250214,000000,105.3,105.3,103.6,104.04,14109460,0
+WMT.US,D,20250218,000000,103.72,103.99,102.51,103.78,18247314,0
+WMT.US,D,20250219,000000,103.85,104.2,102.55,104,18507981,0
+WMT.US,D,20250220,000000,98.78,100.12,96.6808,97.21,55450924,0
+WMT.US,D,20250221,000000,96.53,96.85,94.115,94.78,35014806,0
+WMT.US,D,20250224,000000,94.18,94.64,92.12,93.67,29755875,0
+WMT.US,D,20250225,000000,94.35,97.91,94.24,97.69,29331188,0
+WMT.US,D,20250226,000000,97.7,98.725,96.07,96.2,19069721,0
+WMT.US,D,20250227,000000,95.9,98.0399,95.8092,96.79,16431469,0
+WMT.US,D,20250228,000000,98,98.86,97.17,98.61,25451260,0
+WMT.US,D,20250303,000000,97.98,99.49,96.825,97.59,18372193,0
+WMT.US,D,20250304,000000,95.76,97.05,94.46,94.97,25227673,0
+WMT.US,D,20250305,000000,94.97,96.39,94.75,95.98,17638956,0
+WMT.US,D,20250306,000000,94.575,96.19,94.1833,94.64,19957804,0
+WMT.US,D,20250307,000000,93.94,93.95,90.76,91.72,35913156,0
+WMT.US,D,20250310,000000,89.76,90.23,86.61,87.82,35148837,0
+WMT.US,D,20250311,000000,87.29,89.345,87.14,87.44,28687586,0
+WMT.US,D,20250312,000000,87.88,89.1,84.88,85.2,33301609,0
+WMT.US,D,20250313,000000,84.94,85.45,83.87,84.5,31507753,0
+WMT.US,D,20250314,000000,84.83,85.37,84.06,85.35,35500647,0
+WMT.US,D,20250317,000000,85.1,87.985,84.98,87.46,26297768,0
+WMT.US,D,20250318,000000,87.52,87.675,85.5,85.59,17850930,0
+WMT.US,D,20250319,000000,85.96,86.785,85.62,86.33,24555857,0
+WMT.US,D,20250320,000000,85.78,87.08,85.515,85.81,18185506,0
+WMT.US,D,20250321,000000,85.2043,86.23,84.78,85.98,26797178,0
+WMT.US,D,20250324,000000,86.35,87.65,86.35,87.49,17900732,0
+WMT.US,D,20250325,000000,86.76,87.305,84.62,84.76,27908573,0
+WMT.US,D,20250326,000000,85.19,85.56,84.57,85.21,27241495,0
+WMT.US,D,20250327,000000,84.775,86.11,84.775,85.63,16782807,0
+WMT.US,D,20250328,000000,85.44,85.83,84.7,85.15,14790567,0
+WMT.US,D,20250331,000000,84.76,88.2,84.37,87.79,30269313,0
+WMT.US,D,20250401,000000,87.535,89.11,87.37,88.83,22080252,0
+WMT.US,D,20250402,000000,88.2,90.145,88.1175,89.76,19384137,0
+WMT.US,D,20250403,000000,86.49,89.88,86.28,87.26,33012927,0
+WMT.US,D,20250404,000000,85.49,87.39,82.65,83.19,36209015,0
+WMT.US,D,20250407,000000,80.24,86.26,79.81,83.83,36884944,0
+WMT.US,D,20250408,000000,85.85,86.965,81.03,81.79,34351744,0
+WMT.US,D,20250409,000000,83.325,90.8,83.02,89.6,46632755,0
+WMT.US,D,20250410,000000,88.73,91.87,88.1634,90.61,34735323,0
+WMT.US,D,20250411,000000,90.68,93.35,90.01,92.8,25508136,0
+WMT.US,D,20250414,000000,93.27,95.44,92.9,94.73,27742915,0
+WMT.US,D,20250415,000000,94.885,96.03,93.87,93.97,21871213,0
+WMT.US,D,20250416,000000,94.075,94.3,90.61,91.19,22229105,0
+WMT.US,D,20250417,000000,91.83,93.87,91.62,93.22,21393917,0
+WMT.US,D,20250421,000000,93.02,94.08,91.34,92.41,18361208,0
+WMT.US,D,20250422,000000,93.11,95.29,92.88,94.85,15407774,0
+WMT.US,D,20250423,000000,95.0164,96.6,94.1619,94.96,18046886,0
+WMT.US,D,20250424,000000,94.52,96.215,93.6601,95.84,13444528,0
+WMT.US,D,20250425,000000,95.8,96.47,94.36,95.09,15317220,0
+WMT.US,D,20250428,000000,95.1,96,94.34,95.22,12950000,0
+WMT.US,D,20250429,000000,94.84,96.18,94.42,96.04,12679025,0
+WMT.US,D,20250430,000000,95.94,97.78,94.93,97.25,21639860,0
+WMT.US,D,20250501,000000,97.015,97.9,96.59,97.41,13171784,0
+WMT.US,D,20250502,000000,97.95,99.22,97.85,98.75,16031373,0
+WMT.US,D,20250505,000000,98.94,99.74,98.53,99.33,12439132,0
+WMT.US,D,20250506,000000,98.74,99.47,98.41,98.55,10625999,0
+WMT.US,D,20250507,000000,98.54,99.2308,98.31,98.83,11310191,0
+WMT.US,D,20250508,000000,98.75,99.33,97.355,97.43,14461119,0
+WMT.US,D,20250509,000000,96.75,97.2,96.29,96.72,13697822,0
+WMT.US,D,20250512,000000,97.67,97.97,95.62,96.75,26783925,0
+WMT.US,D,20250513,000000,96.525,97.32,95.225,95.88,19746658,0
+WMT.US,D,20250514,000000,96.025,97.33,95.83,96.83,25620110,0
+WMT.US,D,20250515,000000,94.3,96.72,91.89,96.35,44026125,0
+WMT.US,D,20250516,000000,96.14,99.1946,95.995,98.24,33746187,0
+WMT.US,D,20250519,000000,96.65,98.28,95.81,98.12,20041573,0
+WMT.US,D,20250520,000000,98.555,98.8183,96.52,97.8,15609610,0
+WMT.US,D,20250521,000000,97.125,97.7556,95.975,96.43,15742336,0
+WMT.US,D,20250522,000000,96.55,96.96,95.815,95.93,13712163,0
+WMT.US,D,20250523,000000,95.0001,96.54,95,96.34,13668621,0
+WMT.US,D,20250527,000000,97.08,97.795,96.58,97.58,17180937,0
+WMT.US,D,20250528,000000,97.52,98.24,97.06,97.24,11220098,0
+WMT.US,D,20250529,000000,97.63,97.77,96.8509,97.1,14343738,0
+WMT.US,D,20250530,000000,96.6,98.93,96.6,98.72,29980069,0
+WMT.US,D,20250602,000000,98.72,99.905,98.05,99.77,16999205,0
+WMT.US,D,20250603,000000,99.565,100.89,98.57,99.98,15598643,0
+WMT.US,D,20250604,000000,99.79,100.13,99.32,99.35,11115649,0
+WMT.US,D,20250605,000000,99.295,99.59,97.605,97.96,15825276,0
+WMT.US,D,20250606,000000,98.42,98.56,96.97,97.47,15599294,0
+WMT.US,D,20250609,000000,97.4,97.85,96.77,97.45,13655700,0
+WMT.US,D,20250610,000000,97.29,98.0892,96.48,97.32,17162468,0
+WMT.US,D,20250611,000000,97.29,97.29,95.35,95.8,16389620,0
+WMT.US,D,20250612,000000,94.87,95.26,93.43,94.83,17845704,0
+WMT.US,D,20250613,000000,94.52,95.32,94.005,94.44,18694739,0
+WMT.US,D,20250616,000000,94.75,95.78,94.095,94.29,14881663,0
+WMT.US,D,20250617,000000,93.95,94.82,93.62,94.25,14935630,0
+WMT.US,D,20250618,000000,94.6025,95.49,94.09,95.09,11333690,0
+WMT.US,D,20250620,000000,95.33,96.31,95.2,96.12,20604918,0
+WMT.US,D,20250623,000000,95.92,97.93,95.67,97.87,20432351,0
+WMT.US,D,20250624,000000,97.73,99.105,97.25,98,22403655,0
+WMT.US,D,20250625,000000,98.31,98.56,97.15,97.26,11154676,0
+WMT.US,D,20250626,000000,96.9,97.34,95.915,96.02,19361417,0
+WMT.US,D,20250627,000000,96.32,97.76,96.16,97.27,31431912,0
+WMT.US,D,20250630,000000,97.23,98.14,96.31,97.78,17803030,0
+WMT.US,D,20250701,000000,97.6,99.1899,97.4238,98.24,15635847,0
+WMT.US,D,20250702,000000,98.125,98.3817,97.055,97.61,12501965,0
+WMT.US,D,20250703,000000,97.7,98.48,97.42,98.36,7686204,0
+WMT.US,D,20250707,000000,98.235,99.35,97.62,99.35,12930913,0
+WMT.US,D,20250708,000000,98.82,99.17,96.51,97.09,16874954,0
+WMT.US,D,20250709,000000,97.11,97.29,96.38,96.81,13702615,0
+WMT.US,D,20250710,000000,96.66,96.78,94.735,94.86,18894787,0
+WMT.US,D,20250711,000000,95.005,95.5344,94.23,94.4,14595047,0
+WMT.US,D,20250714,000000,94.545,95.84,94.38,95.78,13779084,0
+WMT.US,D,20250715,000000,95.645,95.78,94.935,95.39,10450759,0
+WMT.US,D,20250716,000000,95.415,95.8296,94.605,95.15,11181552,0
+WMT.US,D,20250717,000000,95.075,95.63,94.89,95.09,11165126,0
+WMT.US,D,20250718,000000,95.085,95.4801,94.43,95.05,14636294,0
+WMT.US,D,20250721,000000,95.255,96.64,95.1,95.67,13450359,0
+WMT.US,D,20250722,000000,95.84,96.67,95.74,95.85,9049130,0
+WMT.US,D,20250723,000000,96.01,96.29,95.29,95.68,9729672,0
+WMT.US,D,20250724,000000,95.57,96.955,95.35,96.6,14991517,0
+WMT.US,D,20250725,000000,96.8876,97.65,96.53,97.47,12868466,0
+WMT.US,D,20250728,000000,97.28,98.125,97.075,97.61,12293060,0
+WMT.US,D,20250729,000000,97.78,98.72,97.34,98.33,14034265,0
+WMT.US,D,20250730,000000,98.425,98.88,97.29,97.59,13864096,0
+WMT.US,D,20250731,000000,97.44,98.63,97.31,97.98,15651348,0
+WMT.US,D,20250801,000000,97.98,98.83,97.6705,98.49,16750407,0
+WMT.US,D,20250804,000000,98.2,99.91,98.2,99.59,19050206,0
+WMT.US,D,20250805,000000,99.67,100.47,98.91,99.31,17977008,0
+WMT.US,D,20250806,000000,99.46,103.685,99.46,103.36,23738420,0
+WMT.US,D,20250807,000000,103.71,103.9,102.11,103.12,12509479,0
+WMT.US,D,20250808,000000,103.4,104.72,103.15,103.73,12394722,0
+WMT.US,D,20250811,000000,103.99,104.33,103.11,103.93,12856706,0
+WMT.US,D,20250812,000000,104,104.31,103.37,103.62,17919327,0
+WMT.US,D,20250813,000000,102.15,102.805,100.85,100.99,19398499,0
+WMT.US,D,20250814,000000,101.22,101.44,100.72,100.85,10858447,0
+WMT.US,D,20250815,000000,100.63,100.77,99.5402,100,13604944,0
+WMT.US,D,20250818,000000,99.915,100.875,99.915,100.7,11656135,0
+WMT.US,D,20250819,000000,100.95,102.43,100.8,101.29,16999004,0
+WMT.US,D,20250820,000000,101.47,102.65,100.93,102.57,18655026,0
+WMT.US,D,20250821,000000,99.41,99.45,96.95,97.96,51825050,0
+WMT.US,D,20250822,000000,98.065,99.05,96.76,96.83,32695177,0
+WMT.US,D,20250825,000000,97,97.58,96.07,96.07,18956143,0
+WMT.US,D,20250826,000000,96.275,96.47,95.42,96.05,22270353,0
+WMT.US,D,20250827,000000,95.9,96.315,95.6,96.08,12925656,0
+WMT.US,D,20250828,000000,96,96.57,95.7,96.11,19241634,0
+WMT.US,D,20250829,000000,96.1,97.025,95.795,96.98,15600269,0
+WMT.US,D,20250902,000000,97.22,97.85,96.51,97.85,15351293,0
+WMT.US,D,20250903,000000,97.84,99.44,97.5,99.44,18995914,0
+WMT.US,D,20250904,000000,99.91,101.35,99.65,100.93,15640895,0
+WMT.US,D,20250905,000000,100.875,101.48,99.55,100.51,13748454,0
+WMT.US,D,20250908,000000,100.85,102.36,100.42,102.28,13685735,0
+WMT.US,D,20250909,000000,101.7179,102.49,101.55,102.29,11819663,0
+WMT.US,D,20250910,000000,101.95,102.4499,100.39,100.41,17934871,0
+WMT.US,D,20250911,000000,100.99,102.775,100.28,102.65,15900790,0
+WMT.US,D,20250912,000000,102.535,103.975,102.36,103.49,11641926,0
+WMT.US,D,20250915,000000,103.65,103.98,103.405,103.69,10756876,0
+WMT.US,D,20250916,000000,103.84,104.21,103.13,103.42,14481863,0
+WMT.US,D,20250917,000000,103.73,106.11,103.73,104.27,25382015,0
+WMT.US,D,20250918,000000,103.78,104.635,102.12,103.6,14869387,0
+WMT.US,D,20250919,000000,103.81,103.94,102.09,102.33,34791573,0
+WMT.US,D,20250922,000000,102.45,103.2,101.9211,102.82,12861946,0
+WMT.US,D,20250923,000000,102.45,102.68,101.33,102.52,13158658,0
+WMT.US,D,20250924,000000,103,103.47,102.475,102.73,11391834,0
+WMT.US,D,20250925,000000,103.215,103.51,102.58,103.05,13366747,0
+WMT.US,D,20250926,000000,102.875,103.49,102.47,103.16,11859265,0
+WMT.US,D,20250929,000000,103.05,103.31,102.075,103.08,15477159,0
+WMT.US,D,20250930,000000,103.075,103.935,102.72,103.06,13873389,0
+WMT.US,D,20251001,000000,102.77,102.86,100.55,101.96,16142766,0
+WMT.US,D,20251002,000000,101.28,102.135,99.87,101.7,15605363,0
+WMT.US,D,20251003,000000,101.525,102.815,101.2,102.07,11867483,0
+WMT.US,D,20251006,000000,101.69,103.065,101.58,102.7,13303560,0
+WMT.US,D,20251007,000000,102.33,103.25,100.95,103.24,15538855,0
+WMT.US,D,20251008,000000,103.04,103.26,102.15,102.9,13584084,0
+WMT.US,D,20251009,000000,103.13,103.45,100.37,101.77,19508017,0
+WMT.US,D,20251010,000000,102.07,103.6291,101.52,101.84,18519435,0
+WMT.US,D,20251013,000000,101.33,102.45,101.07,102.12,10871182,0
+WMT.US,D,20251014,000000,104.05,107.92,102.8921,107.21,30859504,0
+WMT.US,D,20251015,000000,107.32,109.555,107.3,109.03,21416294,0
+WMT.US,D,20251016,000000,109.2,109.575,105.66,106.47,16366166,0
+WMT.US,D,20251017,000000,107.17,108.2,106.22,107.73,13735594,0
+WMT.US,D,20251020,000000,107.85,108.25,106.61,107.05,10581220,0
+WMT.US,D,20251021,000000,107.33,107.48,106.18,106.22,10899733,0
+WMT.US,D,20251022,000000,106.46,107.765,105.655,107.14,12296490,0
+WMT.US,D,20251023,000000,107.5,107.57,105.78,106.86,11408241,0
+WMT.US,D,20251024,000000,107.165,107.165,105.51,106.17,10317959,0
+WMT.US,D,20251027,000000,106.34,106.36,104.15,104.47,16375860,0
+WMT.US,D,20251028,000000,104.055,104.14,103.05,103.17,13322994,0
+WMT.US,D,20251029,000000,102.905,103.67,102.11,102.46,11986407,0
+WMT.US,D,20251030,000000,102.28,103.37,101.96,102.23,14065077,0
+WMT.US,D,20251031,000000,101.7,102.095,100.18,101.18,20237018,0
+WMT.US,D,20251103,000000,100.815,101.8,100.4,101.59,14811687,0
+WMT.US,D,20251104,000000,102.13,102.62,101.46,102.27,12636350,0
+WMT.US,D,20251105,000000,101.87,102.675,100.85,101.47,13356821,0
+WMT.US,D,20251106,000000,101.34,101.93,100.03,101.68,14866025,0
+WMT.US,D,20251107,000000,102.2,102.97,101.73,102.59,17248716,0
+WMT.US,D,20251110,000000,102.19,102.665,101.602,102.42,14507603,0
+WMT.US,D,20251111,000000,102.5,103.74,102.32,103.44,13182144,0
+WMT.US,D,20251112,000000,103.35,103.5981,102.663,103.44,12084407,0
+WMT.US,D,20251113,000000,103.31,103.93,102.02,102.54,18088506,0
+WMT.US,D,20251114,000000,100.2,102.49,98.88,102.48,23424211,0
+WMT.US,D,20251117,000000,102.545,103.315,102.1001,102.95,15289373,0
+WMT.US,D,20251118,000000,103,103.3428,101.38,101.39,17604460,0
+WMT.US,D,20251119,000000,101.58,101.7101,99.68,100.61,22157029,0
+WMT.US,D,20251120,000000,103.94,107.91,102.68,107.11,50375920,0
+WMT.US,D,20251121,000000,107.98,108.15,104.7244,105.32,41420780,0
+WMT.US,D,20251124,000000,105.37,106.27,103.76,104.06,42519159,0
+WMT.US,D,20251125,000000,104.59,107.42,104.23,107,20212882,0
+WMT.US,D,20251126,000000,107.2,109.59,107.17,109.1,17783281,0
+WMT.US,D,20251128,000000,109.3,110.7,109,110.51,9846525,0
+WMT.US,D,20251201,000000,110.51,111.755,110.36,111.53,17236750,0
+WMT.US,D,20251202,000000,111.47,112.6475,110.79,112.41,18711768,0
+WMT.US,D,20251203,000000,112.59,114.89,112.221,114.41,24478281,0
+WMT.US,D,20251204,000000,113.62,114.885,113.1631,114.84,25905147,0
+WMT.US,D,20251205,000000,114.69,116.27,114.675,115.11,23956427,0
+WMT.US,D,20251208,000000,114.51,114.99,112.3,113.56,22700747,0
+WMT.US,D,20251209,000000,113.95,114.99,112.3,113.56,22700747,0
+WMT.US,D,20251210,000000,115.35,116.23,112.99,113.18,22859578,0
+WMT.US,D,20251211,000000,113.14,115.87,112.85,115.52,21586640,0
+WMT.US,D,20251212,000000,115.26,116.95,115.02,116.7,19092414,0
+WMT.US,D,20251215,000000,116.925,117.45,115.64,116.79,18713743,0
+WMT.US,D,20251216,000000,116.575,116.88,114.95,115.42,19642346,0
+WMT.US,D,20251217,000000,115.2,116.3897,115.07,115.66,16177750,0
+WMT.US,D,20251218,000000,115.01,116.48,114.61,114.83,21476675,0
+WMT.US,D,20251219,000000,115.135,115.28,113.525,114.36,50043755,0
+WMT.US,D,20251222,000000,114.01,114.32,112.22,112.6,21473912,0
+WMT.US,D,20251223,000000,111.99,112.349,110.7,110.9,20319917,0
+WMT.US,D,20251224,000000,110.9,111.71,110.55,111.61,9009629,0
+WMT.US,D,20251226,000000,111.72,111.97,111.36,111.74,9003791,0
+WMT.US,D,20251229,000000,111.59,112.78,111.57,112.53,12979573,0
+WMT.US,D,20251230,000000,111.89,112.69,111.835,111.92,11730590,0
+WMT.US,D,20251231,000000,111.73,112.25,111.315,111.41,11487434,0
+WMT.US,D,20260102,000000,111.425,112.79,111.12,112.76,14306560,0
+WMT.US,D,20260105,000000,112.82,113.73,112.14833,112.71,19557620,0
+WMT.US,D,20260106,000000,112.4,114.79,111.99,114.34,20120817,0
+WMT.US,D,20260107,000000,114.185,114.73,112.1,112.72,23306003,0
+WMT.US,D,20260108,000000,111.29,113.47,109.8124,113.07,24058262,0
+WMT.US,D,20260109,000000,112.255,115.455,112.255,114.53,21902859,0
+WMT.US,D,20260112,000000,117.5,118.84,116.4115,117.97,49182081,0
+WMT.US,D,20260113,000000,117.89,120.51,117.73,120.36,31222058,0
+WMT.US,D,20260114,000000,120.19,121.235,119.03,120.04,32764044,0
+WMT.US,D,20260115,000000,119.98,120.87,118.73,119.2,34559430,0
+WMT.US,D,20260116,000000,118.67,120.6,116.9,119.7,415144621,0
+WMT.US,D,20260120,000000,120.89,121.62,117.61,118.71,45333984,0
+WMT.US,D,20260121,000000,118.075,120.49,117.545,119.36,34811697,0
+WMT.US,D,20260122,000000,119.29,119.52,117.65,117.83,24547334,0
+WMT.US,D,20260123,000000,118.17,118.61,117.1363,117.73,20806906,0
+WMT.US,D,20260126,000000,117.81,118.85,117.39,117.64,19552228,0
+WMT.US,D,20260127,000000,117.5,117.63,115.48,116.94,22968630,0
+WMT.US,D,20260128,000000,116.635,117.4567,115.865,116.57,16341996,0
+WMT.US,D,20260129,000000,116.45,117.655,116.07,117.41,16381111,0
+WMT.US,D,20260130,000000,116.905,119.41,116.6,119.14,22215386,0
+WMT.US,D,20260202,000000,119.5,124.2,119.05,124.06,31210059,0
+WMT.US,D,20260203,000000,123.65,128.165,123.65,127.71,32018678,0
+WMT.US,D,20260204,000000,128.13,129.41,127.09,128,27531790,0
+WMT.US,D,20260205,000000,128.58,129.6,126.56,126.94,30517793,0
+WMT.US,D,20260206,000000,127.29,131.7,127.05,131.18,26593427,0
+WMT.US,D,20260209,000000,131.42,131.7899,128.09,129.02,27197291,0
+WMT.US,D,20260210,000000,128.94,129.34,126.39,126.7,24661953,0
+WMT.US,D,20260211,000000,126.695,129.74,126.63,128.77,19232142,0
+WMT.US,D,20260212,000000,129.38,134.49,129.31,133.64,33382692,0
+WMT.US,D,20260213,000000,132.7,134.65,131.75,133.89,24131179,0
+WMT.US,D,20260217,000000,133.11,134.69,128.16,128.85,37995927,0
+WMT.US,D,20260218,000000,128.13,128.865,125.77,126.62,36402438,0
diff --git a/daily/us/nasdaq stocks/3/wprt.us.txt b/daily/us/nasdaq stocks/3/wprt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fca7d78d6df9ba215b49f74e883402e38c22e73f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wprt.us.txt	
@@ -0,0 +1,4971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WPRT.US,D,20050225,000000,63.3,63.3,63,63.3,171.4,0
+WPRT.US,D,20050302,000000,57.6,57.6,57.6,57.6,27.7,0
+WPRT.US,D,20050307,000000,58.1,58.1,58.1,58.1,28.5,0
+WPRT.US,D,20050315,000000,58.1,58.1,58.1,58.1,142.8,0
+WPRT.US,D,20050316,000000,56.8,56.8,56.8,56.8,14.2,0
+WPRT.US,D,20050317,000000,56.3,58.1,56,56.3,949.2,0
+WPRT.US,D,20050404,000000,53.9,53.9,51.8,53.9,58.5,0
+WPRT.US,D,20050405,000000,52,52,51.7,52,57.1,0
+WPRT.US,D,20050406,000000,50.6,53.2,50.6,50.6,471.4,0
+WPRT.US,D,20050412,000000,47.6,47.6,47.6,47.6,2.8,0
+WPRT.US,D,20050425,000000,43.8,43.8,43,43.8,137.1,0
+WPRT.US,D,20050426,000000,43.8,43.8,43,43.8,142.8,0
+WPRT.US,D,20050513,000000,40.8,42,40.8,40.8,71.4,0
+WPRT.US,D,20050520,000000,40.6,40.6,40.6,40.6,14.2,0
+WPRT.US,D,20050524,000000,40.3,40.3,40.3,40.3,10,0
+WPRT.US,D,20050531,000000,42.7,42.7,42,42.7,571.4,0
+WPRT.US,D,20050601,000000,42.7,42.7,42,42.7,571.4,0
+WPRT.US,D,20050606,000000,46.6,46.6,46.6,46.6,200,0
+WPRT.US,D,20050622,000000,40.8,40.8,40.8,40.8,28.5,0
+WPRT.US,D,20050623,000000,41.7,41.7,41.7,41.7,42.8,0
+WPRT.US,D,20050628,000000,40.3,40.4,40.3,40.3,28.5,0
+WPRT.US,D,20050706,000000,40.8,40.8,40.8,40.8,28.5,0
+WPRT.US,D,20050707,000000,38.8,38.8,38.8,38.8,57.1,0
+WPRT.US,D,20050711,000000,41.3,41.3,41.3,41.3,2.8,0
+WPRT.US,D,20050712,000000,43.4,43.4,41.3,43.4,71.4,0
+WPRT.US,D,20050714,000000,41.7,41.7,41.7,41.7,5.7,0
+WPRT.US,D,20050718,000000,39.9,39.9,39.9,39.9,20,0
+WPRT.US,D,20050725,000000,39,39,38.7,39,171.4,0
+WPRT.US,D,20050726,000000,38.8,38.8,38.8,38.8,14.2,0
+WPRT.US,D,20050728,000000,39.7,39.7,39.7,39.7,85.7,0
+WPRT.US,D,20050802,000000,36.5,36.5,36.5,36.5,85.7,0
+WPRT.US,D,20050803,000000,36.4,36.4,36.4,36.4,14.2,0
+WPRT.US,D,20050809,000000,35.5,35.6,35.5,35.5,17.1,0
+WPRT.US,D,20050810,000000,35.9,35.9,35.9,35.9,85.7,0
+WPRT.US,D,20050811,000000,35.4,35.4,35.4,35.4,11.7,0
+WPRT.US,D,20050815,000000,35,35,35,35,28.5,0
+WPRT.US,D,20050818,000000,31.2,31.2,31.2,31.2,94.2,0
+WPRT.US,D,20050819,000000,29.9,29.9,29.9,29.9,142.8,0
+WPRT.US,D,20050822,000000,31.7,31.7,31.7,31.7,5.7,0
+WPRT.US,D,20050823,000000,32.5,32.5,32.5,32.5,8.5,0
+WPRT.US,D,20050830,000000,34.8,34.8,34.8,34.8,200,0
+WPRT.US,D,20050906,000000,41.3,41.3,41.3,41.3,28.5,0
+WPRT.US,D,20050921,000000,41.3,41.3,41.3,41.3,4.2,0
+WPRT.US,D,20050928,000000,37.5,39.2,37.5,37.5,114.2,0
+WPRT.US,D,20050930,000000,39.7,39.7,39.7,39.7,85.7,0
+WPRT.US,D,20051004,000000,42,42,42,42,100,0
+WPRT.US,D,20051005,000000,40.3,40.3,40.3,40.3,14.2,0
+WPRT.US,D,20051006,000000,41.8,41.8,41.8,41.8,8.5,0
+WPRT.US,D,20051011,000000,39.7,39.7,39.7,39.7,17.1,0
+WPRT.US,D,20051104,000000,34.6,34.6,34.6,34.6,28.5,0
+WPRT.US,D,20051107,000000,32.9,32.9,32.9,32.9,85.7,0
+WPRT.US,D,20051110,000000,32.5,32.5,32.2,32.5,71.4,0
+WPRT.US,D,20051122,000000,31.9,32.9,31.9,31.9,954.2,0
+WPRT.US,D,20051130,000000,31.9,31.9,31.9,31.9,28.5,0
+WPRT.US,D,20051201,000000,31,31,31,31,5,0
+WPRT.US,D,20051205,000000,29.1,29.4,29.1,29.1,28.5,0
+WPRT.US,D,20051206,000000,28.7,28.7,28.7,28.7,7.1,0
+WPRT.US,D,20051208,000000,28,28,27.3,28,114.2,0
+WPRT.US,D,20051209,000000,30.2,30.2,30.2,30.2,228.5,0
+WPRT.US,D,20051213,000000,27.7,27.7,27.7,27.7,654.2,0
+WPRT.US,D,20051214,000000,26.7,27.2,26.7,26.7,28.5,0
+WPRT.US,D,20051219,000000,26.5,26.5,26.5,26.5,14.2,0
+WPRT.US,D,20051221,000000,27.3,27.3,27.3,27.3,19.2,0
+WPRT.US,D,20051222,000000,26.2,26.2,25.9,26.2,571.4,0
+WPRT.US,D,20051223,000000,27.7,27.8,27.3,27.7,108.5,0
+WPRT.US,D,20051228,000000,29.8,29.8,29,29.8,200,0
+WPRT.US,D,20051229,000000,29.2,31.3,29.2,29.2,1000,0
+WPRT.US,D,20051230,000000,31.5,31.9,31.5,31.5,171.4,0
+WPRT.US,D,20060103,000000,30.8,30.8,30.8,30.8,1060,0
+WPRT.US,D,20060104,000000,30.8,31.4,30.8,30.8,185.7,0
+WPRT.US,D,20060105,000000,31.9,31.9,30.8,31.9,148.5,0
+WPRT.US,D,20060109,000000,31.8,31.8,30.4,31.8,112,0
+WPRT.US,D,20060110,000000,30.1,30.1,30.1,30.1,221.4,0
+WPRT.US,D,20060113,000000,28.1,28.1,28.1,28.1,14.2,0
+WPRT.US,D,20060118,000000,27.5,27.5,27.5,27.5,85.7,0
+WPRT.US,D,20060124,000000,28.3,28.3,28.3,28.3,5.7,0
+WPRT.US,D,20060126,000000,29.6,29.6,29.6,29.6,71.4,0
+WPRT.US,D,20060130,000000,30.1,30.1,30.1,30.1,85.7,0
+WPRT.US,D,20060131,000000,33.5,33.5,33.5,33.5,228.5,0
+WPRT.US,D,20060202,000000,39.8,39.8,34,39.8,771.4,0
+WPRT.US,D,20060203,000000,39.1,39.7,39.1,39.1,57.1,0
+WPRT.US,D,20060206,000000,38.5,39.2,37.8,38.5,982.8,0
+WPRT.US,D,20060207,000000,38.2,38.2,38.2,38.2,17.1,0
+WPRT.US,D,20060209,000000,37.3,38.5,37.3,37.3,208.5,0
+WPRT.US,D,20060213,000000,33.3,33.3,33.3,33.3,28.5,0
+WPRT.US,D,20060214,000000,31.2,31.2,31.2,31.2,5.7,0
+WPRT.US,D,20060223,000000,31.5,31.5,30.8,31.5,114.2,0
+WPRT.US,D,20060227,000000,31.1,31.2,31.1,31.1,855.7,0
+WPRT.US,D,20060228,000000,30.1,30.1,30.1,30.1,85.7,0
+WPRT.US,D,20060302,000000,30.1,30.1,30.1,30.1,28.5,0
+WPRT.US,D,20060303,000000,29.8,29.8,29.8,29.8,28.5,0
+WPRT.US,D,20060306,000000,28.9,29.3,28.9,28.9,714.2,0
+WPRT.US,D,20060308,000000,27.5,27.7,27.5,27.5,157.1,0
+WPRT.US,D,20060309,000000,28.2,28.2,28.2,28.2,142.8,0
+WPRT.US,D,20060317,000000,27.7,27.7,27.7,27.7,45.7,0
+WPRT.US,D,20060321,000000,27.7,27.7,27.7,27.7,17.1,0
+WPRT.US,D,20060322,000000,26.9,28,26.9,26.9,578.5,0
+WPRT.US,D,20060324,000000,28.3,28.3,28.3,28.3,14.2,0
+WPRT.US,D,20060327,000000,27.1,27.5,27.1,27.1,371.4,0
+WPRT.US,D,20060330,000000,27.7,28,26.6,27.7,2122.8,0
+WPRT.US,D,20060331,000000,27.7,27.7,27.7,27.7,13.1,0
+WPRT.US,D,20060403,000000,26.9,26.9,26.9,26.9,114.2,0
+WPRT.US,D,20060404,000000,27.5,28.6,27.4,27.5,34.2,0
+WPRT.US,D,20060407,000000,26.9,26.9,26.9,26.9,28.5,0
+WPRT.US,D,20060410,000000,27.6,27.6,27.6,27.6,85.7,0
+WPRT.US,D,20060412,000000,28,28,27.7,28,142.8,0
+WPRT.US,D,20060413,000000,29.2,29.2,29.2,29.2,14.2,0
+WPRT.US,D,20060417,000000,30.4,30.4,30.4,30.4,85.7,0
+WPRT.US,D,20060419,000000,33.3,33.3,33.3,33.3,57.1,0
+WPRT.US,D,20060421,000000,36.7,36.7,36.4,36.7,1757.1,0
+WPRT.US,D,20060424,000000,36.7,37.6,36.7,36.7,174.2,0
+WPRT.US,D,20060425,000000,38.1,38.1,36.7,38.1,305.7,0
+WPRT.US,D,20060426,000000,34.3,34.3,34,34.3,142.8,0
+WPRT.US,D,20060501,000000,33.7,33.7,33.7,33.7,14.2,0
+WPRT.US,D,20060502,000000,35,35,35,35,85.7,0
+WPRT.US,D,20060509,000000,35,35,35,35,185.7,0
+WPRT.US,D,20060519,000000,32.5,32.5,32.5,32.5,571.4,0
+WPRT.US,D,20060523,000000,34.3,34.8,34.3,34.3,1171.4,0
+WPRT.US,D,20060525,000000,32.9,32.9,32.9,32.9,8.5,0
+WPRT.US,D,20060526,000000,34.1,34.1,32.5,34.1,294.2,0
+WPRT.US,D,20060601,000000,32.2,32.2,32.2,32.2,285.7,0
+WPRT.US,D,20060602,000000,33.6,33.6,33.6,33.6,571.4,0
+WPRT.US,D,20060612,000000,32.2,32.2,29.4,32.2,40,0
+WPRT.US,D,20060613,000000,29.8,30.1,29.8,29.8,342.8,0
+WPRT.US,D,20060614,000000,29.7,31.5,29.7,29.7,42.8,0
+WPRT.US,D,20060615,000000,30.1,30.1,30.1,30.1,28.5,0
+WPRT.US,D,20060616,000000,29.9,29.9,29.9,29.9,34.2,0
+WPRT.US,D,20060621,000000,31.3,31.3,31.3,31.3,714.2,0
+WPRT.US,D,20060623,000000,29.8,30,29.8,29.8,514.2,0
+WPRT.US,D,20060630,000000,29.8,29.8,29.8,29.8,85.7,0
+WPRT.US,D,20060706,000000,31.5,32.2,31.5,31.5,242.8,0
+WPRT.US,D,20060707,000000,32.4,32.4,32.4,32.4,142.8,0
+WPRT.US,D,20060710,000000,31.2,31.5,31.2,31.2,214.2,0
+WPRT.US,D,20060712,000000,29.4,29.4,29.4,29.4,105.7,0
+WPRT.US,D,20060713,000000,29,29,28.7,29,714.2,0
+WPRT.US,D,20060717,000000,29.8,29.8,29.8,29.8,114.2,0
+WPRT.US,D,20060718,000000,28.7,29.5,28.7,28.7,225.7,0
+WPRT.US,D,20060719,000000,29.2,29.2,29.2,29.2,11.4,0
+WPRT.US,D,20060724,000000,28.2,28.2,28.2,28.2,285.7,0
+WPRT.US,D,20060726,000000,28.9,28.9,28.9,28.9,11.4,0
+WPRT.US,D,20060727,000000,29.6,29.6,29.6,29.6,285.7,0
+WPRT.US,D,20060728,000000,28.7,28.7,28.7,28.7,157.1,0
+WPRT.US,D,20060731,000000,29.2,29.2,29.2,29.2,57.1,0
+WPRT.US,D,20060810,000000,29.8,30.1,29.8,29.8,142.8,0
+WPRT.US,D,20060814,000000,30.7,30.7,30.1,30.7,1142.8,0
+WPRT.US,D,20060821,000000,32.1,32.1,32.1,32.1,8.5,0
+WPRT.US,D,20060823,000000,41.6,41.6,41.3,41.6,285.7,0
+WPRT.US,D,20060824,000000,38.5,38.5,38.5,38.5,142.8,0
+WPRT.US,D,20060829,000000,37.5,37.5,37.5,37.5,57.1,0
+WPRT.US,D,20060911,000000,40.8,40.8,40.8,40.8,1142.8,0
+WPRT.US,D,20060912,000000,42,42,41.8,42,171.4,0
+WPRT.US,D,20060913,000000,40.9,40.9,40.9,40.9,14.2,0
+WPRT.US,D,20060914,000000,40.7,40.7,40.7,40.7,57.1,0
+WPRT.US,D,20060915,000000,40.6,40.6,40.6,40.6,22.8,0
+WPRT.US,D,20060921,000000,38.3,38.3,37.9,38.3,71.4,0
+WPRT.US,D,20060922,000000,37.7,37.7,37.7,37.7,14.2,0
+WPRT.US,D,20060929,000000,37.1,38.7,37.1,37.1,102.8,0
+WPRT.US,D,20061004,000000,39.6,39.6,39.6,39.6,14.2,0
+WPRT.US,D,20061010,000000,36.9,36.9,36.9,36.9,14.2,0
+WPRT.US,D,20061016,000000,34.4,34.7,34.4,34.4,28.5,0
+WPRT.US,D,20061017,000000,34.8,34.8,34.8,34.8,28.5,0
+WPRT.US,D,20061020,000000,37.9,37.9,37.6,37.9,11.4,0
+WPRT.US,D,20061023,000000,39.2,39.2,39.2,39.2,114.2,0
+WPRT.US,D,20061024,000000,40.6,40.6,40.4,40.6,142.8,0
+WPRT.US,D,20061025,000000,36.9,36.9,36.9,36.9,1142.8,0
+WPRT.US,D,20061026,000000,39.1,39.1,39.1,39.1,40,0
+WPRT.US,D,20061027,000000,39.9,39.9,39.6,39.9,151.4,0
+WPRT.US,D,20061031,000000,38,38,38,38,71.4,0
+WPRT.US,D,20061101,000000,37.7,38.1,37.7,37.7,285.7,0
+WPRT.US,D,20061107,000000,36.6,36.6,36.6,36.6,71.4,0
+WPRT.US,D,20061109,000000,38.5,38.5,38.5,38.5,57.1,0
+WPRT.US,D,20061117,000000,36.1,36.1,36.1,36.1,42.8,0
+WPRT.US,D,20061129,000000,38.5,38.5,38.5,38.5,85.7,0
+WPRT.US,D,20061130,000000,37.4,38,37.4,37.4,45.7,0
+WPRT.US,D,20061201,000000,38.3,38.3,37.7,38.3,571.4,0
+WPRT.US,D,20061204,000000,38.8,38.8,35.6,38.8,428.5,0
+WPRT.US,D,20061205,000000,38.6,38.6,38.6,38.6,5.7,0
+WPRT.US,D,20061207,000000,38.8,39.2,38.5,38.8,662.8,0
+WPRT.US,D,20061211,000000,37.8,37.8,37.8,37.8,28.5,0
+WPRT.US,D,20061212,000000,38,38,38,38,11.4,0
+WPRT.US,D,20061213,000000,38.1,38.1,38,38.1,85.7,0
+WPRT.US,D,20061214,000000,38.5,38.5,38,38.5,285.7,0
+WPRT.US,D,20061218,000000,38.1,38.1,38.1,38.1,85.7,0
+WPRT.US,D,20061221,000000,38.5,38.5,38.5,38.5,142.8,0
+WPRT.US,D,20061227,000000,36.6,36.6,36.6,36.6,14.2,0
+WPRT.US,D,20061228,000000,36.1,37.7,36,36.1,4500,0
+WPRT.US,D,20061229,000000,36,36.6,36,36,2102.8,0
+WPRT.US,D,20070103,000000,38.5,38.5,38.4,38.5,128.5,0
+WPRT.US,D,20070105,000000,43.2,43.2,43.2,43.2,57.1,0
+WPRT.US,D,20070108,000000,49.3,50.6,49,49.3,71.4,0
+WPRT.US,D,20070109,000000,49.9,49.9,49,49.9,151.4,0
+WPRT.US,D,20070110,000000,48.6,49,48.3,48.6,157.1,0
+WPRT.US,D,20070111,000000,48.7,48.7,48.7,48.7,28.5,0
+WPRT.US,D,20070112,000000,47.1,48.8,47.1,47.1,157.1,0
+WPRT.US,D,20070116,000000,47.2,48.5,47.2,47.2,142.8,0
+WPRT.US,D,20070117,000000,49.3,49.3,49.3,49.3,57.1,0
+WPRT.US,D,20070118,000000,47.2,47.2,47.2,47.2,28.5,0
+WPRT.US,D,20070123,000000,55,55,51.3,55,328.5,0
+WPRT.US,D,20070124,000000,56,57.2,56,56,228.5,0
+WPRT.US,D,20070125,000000,51.8,54.2,51.4,51.8,62.8,0
+WPRT.US,D,20070126,000000,53.4,53.4,53.4,53.4,5.7,0
+WPRT.US,D,20070129,000000,54.1,54.5,52.5,54.1,320,0
+WPRT.US,D,20070130,000000,54.3,55.8,53.2,54.3,162.8,0
+WPRT.US,D,20070131,000000,54.3,55,53.9,54.3,488.5,0
+WPRT.US,D,20070201,000000,52.5,54.8,52.5,52.5,147.1,0
+WPRT.US,D,20070202,000000,54.9,54.9,51.4,54.9,31.4,0
+WPRT.US,D,20070205,000000,53.9,55.1,53.6,53.9,365.7,0
+WPRT.US,D,20070206,000000,51.8,54.2,50.8,51.8,597.1,0
+WPRT.US,D,20070207,000000,52.6,52.6,52.6,52.6,34.2,0
+WPRT.US,D,20070209,000000,46.3,50.4,46.3,46.3,166.6,0
+WPRT.US,D,20070212,000000,43.5,45.3,42.7,43.5,120,0
+WPRT.US,D,20070213,000000,46.6,46.6,43.5,46.6,74.2,0
+WPRT.US,D,20070214,000000,45.8,47.2,45.1,45.8,232,0
+WPRT.US,D,20070215,000000,47.2,47.2,46.9,47.2,108.5,0
+WPRT.US,D,20070216,000000,47.6,47.8,46.2,47.6,248.5,0
+WPRT.US,D,20070220,000000,46.4,46.8,46.4,46.4,1723.5,0
+WPRT.US,D,20070221,000000,47.8,47.8,47.8,47.8,5.7,0
+WPRT.US,D,20070222,000000,50,50,48.1,50,374.2,0
+WPRT.US,D,20070223,000000,49.3,49.3,47.9,49.3,70.7,0
+WPRT.US,D,20070226,000000,49.8,49.8,49.5,49.8,1734.2,0
+WPRT.US,D,20070227,000000,48.6,48.6,48.6,48.6,1420,0
+WPRT.US,D,20070228,000000,48.2,48.2,48.2,48.2,1682.8,0
+WPRT.US,D,20070301,000000,46.6,46.6,46.6,46.6,105.7,0
+WPRT.US,D,20070302,000000,43.8,45.1,43.1,43.8,797.1,0
+WPRT.US,D,20070305,000000,40.1,42.5,40.1,40.1,414.2,0
+WPRT.US,D,20070306,000000,43.4,43.5,43.2,43.4,337.1,0
+WPRT.US,D,20070307,000000,42,42,42,42,57.1,0
+WPRT.US,D,20070308,000000,43,43,43,43,42.8,0
+WPRT.US,D,20070309,000000,45.4,45.4,45.4,45.4,28.5,0
+WPRT.US,D,20070313,000000,46,46,44.8,46,57.1,0
+WPRT.US,D,20070314,000000,44.5,44.5,42.9,44.5,114.2,0
+WPRT.US,D,20070315,000000,43,44,43,43,68.5,0
+WPRT.US,D,20070319,000000,41.3,41.3,41.3,41.3,2.8,0
+WPRT.US,D,20070321,000000,44.9,44.9,44.1,44.9,124.2,0
+WPRT.US,D,20070327,000000,46.6,47,46.6,46.6,57.1,0
+WPRT.US,D,20070328,000000,45.8,45.8,45,45.8,162.8,0
+WPRT.US,D,20070330,000000,48.8,48.8,46.2,48.8,155,0
+WPRT.US,D,20070402,000000,48.2,48.2,48.2,48.2,28.5,0
+WPRT.US,D,20070405,000000,50,50,50,50,32.8,0
+WPRT.US,D,20070409,000000,50.2,51.4,50.2,50.2,157.1,0
+WPRT.US,D,20070410,000000,45.4,47,45.4,45.4,85.7,0
+WPRT.US,D,20070411,000000,48.6,48.6,45.6,48.6,185.7,0
+WPRT.US,D,20070412,000000,49.5,49.5,47.3,49.5,740,0
+WPRT.US,D,20070413,000000,50.9,51.2,50.9,50.9,57.1,0
+WPRT.US,D,20070416,000000,49.7,51.1,49.7,49.7,511.4,0
+WPRT.US,D,20070417,000000,49.9,49.9,49,49.9,5.7,0
+WPRT.US,D,20070419,000000,50.6,50.6,49.7,50.6,45.7,0
+WPRT.US,D,20070420,000000,53.3,55.9,53.2,53.3,182.8,0
+WPRT.US,D,20070423,000000,55.8,55.9,55.8,55.8,88.5,0
+WPRT.US,D,20070424,000000,58.9,59.8,57.1,58.9,122.8,0
+WPRT.US,D,20070425,000000,63.4,63.4,61,63.4,471.4,0
+WPRT.US,D,20070426,000000,61.6,63.7,57.8,61.6,268.5,0
+WPRT.US,D,20070427,000000,62.8,62.8,60,62.8,157.1,0
+WPRT.US,D,20070430,000000,60.7,60.7,60.7,60.7,148.5,0
+WPRT.US,D,20070501,000000,56.9,59,56.9,56.9,220,0
+WPRT.US,D,20070502,000000,58.2,58.2,56.5,58.2,100,0
+WPRT.US,D,20070503,000000,59,59,58.4,59,285.7,0
+WPRT.US,D,20070504,000000,61.4,61.7,61,61.4,1964.8,0
+WPRT.US,D,20070507,000000,60.9,62.3,60.9,60.9,293.8,0
+WPRT.US,D,20070508,000000,59.9,60.5,59.9,59.9,69,0
+WPRT.US,D,20070510,000000,58.8,58.8,58.8,58.8,22.8,0
+WPRT.US,D,20070514,000000,59.3,61.8,59.3,59.3,1142.8,0
+WPRT.US,D,20070515,000000,60.9,62.3,60.9,60.9,205.7,0
+WPRT.US,D,20070516,000000,60.9,61.2,59.6,60.9,1384.5,0
+WPRT.US,D,20070517,000000,60.2,61.4,60.2,60.2,1503.1,0
+WPRT.US,D,20070518,000000,61,61.8,59.6,61,297.1,0
+WPRT.US,D,20070522,000000,61.6,61.6,61.6,61.6,57.1,0
+WPRT.US,D,20070523,000000,61.7,62.2,60.7,61.7,160,0
+WPRT.US,D,20070524,000000,62.1,63.1,62.1,62.1,142.8,0
+WPRT.US,D,20070525,000000,60.5,60.5,58.1,60.5,31.4,0
+WPRT.US,D,20070530,000000,59.3,60.6,59.3,59.3,251.4,0
+WPRT.US,D,20070531,000000,59.2,60.2,59.2,59.2,254.2,0
+WPRT.US,D,20070601,000000,60.7,61,60.7,60.7,245.7,0
+WPRT.US,D,20070604,000000,63,63,62.9,63,5.7,0
+WPRT.US,D,20070605,000000,64.7,64.9,64.4,64.7,85.7,0
+WPRT.US,D,20070606,000000,64.9,64.9,62.7,64.9,148.5,0
+WPRT.US,D,20070607,000000,72.3,72.3,66.7,72.3,80,0
+WPRT.US,D,20070608,000000,77.9,79.6,72.4,77.9,828.5,0
+WPRT.US,D,20070611,000000,72.2,78,72.2,72.2,175.9,0
+WPRT.US,D,20070612,000000,72.3,72.5,71.7,72.3,757.1,0
+WPRT.US,D,20070613,000000,71.7,72.7,71.4,71.7,571.4,0
+WPRT.US,D,20070614,000000,71.6,71.6,70,71.6,405.7,0
+WPRT.US,D,20070615,000000,73.7,73.7,73.2,73.7,288.5,0
+WPRT.US,D,20070618,000000,77,77,75.3,77,1600,0
+WPRT.US,D,20070619,000000,85.7,85.9,80,85.7,2102.8,0
+WPRT.US,D,20070620,000000,89.1,89.6,85.8,89.1,247.2,0
+WPRT.US,D,20070621,000000,87.4,90.3,86.1,87.4,197.1,0
+WPRT.US,D,20070622,000000,84.2,85.7,84.2,84.2,422.8,0
+WPRT.US,D,20070625,000000,84,86.9,84,84,148.5,0
+WPRT.US,D,20070626,000000,86.7,87.7,86.7,86.7,157.1,0
+WPRT.US,D,20070627,000000,94.1,95.2,89.1,94.1,865.7,0
+WPRT.US,D,20070628,000000,97,97.8,97,97,237.1,0
+WPRT.US,D,20070629,000000,103.2,104.6,100.9,103.2,1530,0
+WPRT.US,D,20070703,000000,107.6,107.6,104.7,107.6,600,0
+WPRT.US,D,20070705,000000,108.5,109.4,107,108.5,945.7,0
+WPRT.US,D,20070706,000000,102,107.4,101.6,102,1475.4,0
+WPRT.US,D,20070709,000000,101.1,101.8,100.8,101.1,1242.8,0
+WPRT.US,D,20070710,000000,90.5,98.6,90.5,90.5,1501.8,0
+WPRT.US,D,20070711,000000,96.5,97.5,96.5,96.5,171.4,0
+WPRT.US,D,20070712,000000,101.4,101.5,98,101.4,220,0
+WPRT.US,D,20070713,000000,102.4,104.2,99.7,102.4,554.2,0
+WPRT.US,D,20070716,000000,104.7,104.7,102,104.7,431.4,0
+WPRT.US,D,20070717,000000,99.9,105,99.9,99.9,751.4,0
+WPRT.US,D,20070718,000000,99.7,102.3,99.7,99.7,877.1,0
+WPRT.US,D,20070719,000000,98,99.7,97.6,98,168.5,0
+WPRT.US,D,20070720,000000,97.2,99,97.2,97.2,152.8,0
+WPRT.US,D,20070723,000000,94.3,97,94.3,94.3,380,0
+WPRT.US,D,20070724,000000,91.9,94.7,85.7,91.9,940,0
+WPRT.US,D,20070725,000000,89.6,89.6,87.9,89.6,45.7,0
+WPRT.US,D,20070726,000000,85.2,85.6,85.2,85.2,128.5,0
+WPRT.US,D,20070727,000000,87.3,87.7,87.3,87.3,171.4,0
+WPRT.US,D,20070730,000000,87.2,87.2,85.1,87.2,74.2,0
+WPRT.US,D,20070731,000000,83.7,88.6,83.7,83.7,397.1,0
+WPRT.US,D,20070801,000000,87,87,87,87,65.7,0
+WPRT.US,D,20070802,000000,90.5,91.5,89.3,90.5,50.8,0
+WPRT.US,D,20070803,000000,90.1,90.1,90.1,90.1,17.1,0
+WPRT.US,D,20070807,000000,86.6,89.8,86.6,86.6,37.1,0
+WPRT.US,D,20070808,000000,87,89.6,87,87,211.4,0
+WPRT.US,D,20070809,000000,85.8,85.8,84.2,85.8,100,0
+WPRT.US,D,20070810,000000,81.9,81.9,81.9,81.9,57.1,0
+WPRT.US,D,20070813,000000,79.8,81,79.8,79.8,148.5,0
+WPRT.US,D,20070814,000000,69.6,76.7,69.6,69.6,57.1,0
+WPRT.US,D,20070815,000000,64.7,70.9,63.6,64.7,1091.4,0
+WPRT.US,D,20070816,000000,58.5,59.1,52.7,58.5,520,0
+WPRT.US,D,20070817,000000,61,61,56.7,61,1528.5,0
+WPRT.US,D,20070820,000000,59.9,60.8,59.1,59.9,162.8,0
+WPRT.US,D,20070822,000000,60,62.5,60,60,371.4,0
+WPRT.US,D,20070823,000000,59.4,59.4,59.4,59.4,285.7,0
+WPRT.US,D,20070824,000000,59.7,59.7,59.7,59.7,154.2,0
+WPRT.US,D,20070827,000000,59.2,61.7,59.2,59.2,565.7,0
+WPRT.US,D,20070828,000000,59.8,59.8,59.8,59.8,714.2,0
+WPRT.US,D,20070829,000000,58.1,59.2,58.1,58.1,431.4,0
+WPRT.US,D,20070830,000000,58.3,58.3,57.8,58.3,191.4,0
+WPRT.US,D,20070831,000000,59.7,59.7,59.7,59.7,214.2,0
+WPRT.US,D,20070904,000000,59.1,60.1,58.1,59.1,360,0
+WPRT.US,D,20070905,000000,56,59.5,56,56,2985.7,0
+WPRT.US,D,20070906,000000,59.2,59.2,59.2,59.2,8.8,0
+WPRT.US,D,20070907,000000,65.2,65.5,59.3,65.2,585.7,0
+WPRT.US,D,20070913,000000,69.3,69.3,68.9,69.3,1428.5,0
+WPRT.US,D,20070914,000000,74.3,78.2,74.3,74.3,194.2,0
+WPRT.US,D,20070917,000000,71.7,73.5,71.7,71.7,268.5,0
+WPRT.US,D,20070918,000000,68.8,69.9,68.1,68.8,1500,0
+WPRT.US,D,20070919,000000,66.1,67.9,66.1,66.1,157.1,0
+WPRT.US,D,20070920,000000,67.8,67.8,67.8,67.8,2.8,0
+WPRT.US,D,20070921,000000,70,70,70,70,171.4,0
+WPRT.US,D,20070924,000000,71,71.1,69.9,71,1068.5,0
+WPRT.US,D,20070925,000000,72.4,73.2,72,72.4,931.4,0
+WPRT.US,D,20070926,000000,74.6,74.9,72.7,74.6,257.1,0
+WPRT.US,D,20070927,000000,81.3,83.8,77.6,81.3,2071.4,0
+WPRT.US,D,20070928,000000,87.3,89,83,87.3,3278.2,0
+WPRT.US,D,20071001,000000,89,92.2,85.6,89,971.4,0
+WPRT.US,D,20071002,000000,88.8,88.9,86,88.8,585.7,0
+WPRT.US,D,20071003,000000,87.9,88.8,87.1,87.9,448.5,0
+WPRT.US,D,20071004,000000,93.1,93.1,84.4,93.1,248.5,0
+WPRT.US,D,20071005,000000,93,96.5,93,93,291.4,0
+WPRT.US,D,20071009,000000,99.2,99.7,96.2,99.2,1648.5,0
+WPRT.US,D,20071010,000000,100,100.6,99,100,151.4,0
+WPRT.US,D,20071011,000000,97.9,105.5,97.9,97.9,582.8,0
+WPRT.US,D,20071012,000000,102.2,102.8,98.1,102.2,368.5,0
+WPRT.US,D,20071015,000000,99.3,101.5,98.7,99.3,937.1,0
+WPRT.US,D,20071016,000000,98.2,100.7,98.2,98.2,222.8,0
+WPRT.US,D,20071017,000000,92.8,100.5,91.3,92.8,771.4,0
+WPRT.US,D,20071018,000000,90.2,93.8,84.3,90.2,1074.2,0
+WPRT.US,D,20071019,000000,86.4,93.5,86.4,86.4,3997.1,0
+WPRT.US,D,20071022,000000,86.7,87.1,84.6,86.7,331.4,0
+WPRT.US,D,20071023,000000,89.6,89.7,85.7,89.6,391.4,0
+WPRT.US,D,20071024,000000,86.8,86.8,86.8,86.8,28.5,0
+WPRT.US,D,20071025,000000,85.1,87.6,83.5,85.1,1228.5,0
+WPRT.US,D,20071026,000000,89.1,92.4,85.3,89.1,665,0
+WPRT.US,D,20071029,000000,88.7,91.6,87.8,88.7,1240,0
+WPRT.US,D,20071030,000000,89.4,90.6,89.3,89.4,291.4,0
+WPRT.US,D,20071031,000000,91.5,91.7,88.2,91.5,408.5,0
+WPRT.US,D,20071101,000000,87.1,91.5,87.1,87.1,240,0
+WPRT.US,D,20071102,000000,89.3,90.1,88,89.3,300,0
+WPRT.US,D,20071105,000000,89.6,90.6,89.6,89.6,160,0
+WPRT.US,D,20071106,000000,92.5,95.5,92.5,92.5,348.5,0
+WPRT.US,D,20071107,000000,93.4,94.6,93.4,93.4,251.4,0
+WPRT.US,D,20071108,000000,95.2,97.3,93,95.2,167.2,0
+WPRT.US,D,20071109,000000,92.6,97.2,92.3,92.6,94.2,0
+WPRT.US,D,20071112,000000,89.2,92.5,89.2,89.2,117.1,0
+WPRT.US,D,20071113,000000,87.5,87.5,85.9,87.5,524.5,0
+WPRT.US,D,20071114,000000,87.4,88.4,86.6,87.4,128.5,0
+WPRT.US,D,20071115,000000,87,87.5,85.6,87,691.4,0
+WPRT.US,D,20071116,000000,88,88,85.7,88,445.7,0
+WPRT.US,D,20071119,000000,87.3,87.6,87.1,87.3,122.8,0
+WPRT.US,D,20071120,000000,95.6,95.6,87.3,95.6,3242.8,0
+WPRT.US,D,20071121,000000,95.6,99.5,94.8,99.5,360,0
+WPRT.US,D,20071123,000000,99.4,99.4,97.8,99.4,345.7,0
+WPRT.US,D,20071126,000000,101.9,102,99.8,101.9,105.7,0
+WPRT.US,D,20071127,000000,98.3,101.8,94.8,98.3,702.8,0
+WPRT.US,D,20071128,000000,96.5,98.3,96.5,96.5,171.4,0
+WPRT.US,D,20071129,000000,97.4,98.4,95.7,97.4,494.2,0
+WPRT.US,D,20071130,000000,94.5,97,94.5,94.5,482.5,0
+WPRT.US,D,20071203,000000,92.6,96.2,91.7,92.6,285.7,0
+WPRT.US,D,20071204,000000,84.5,89.4,82.9,84.5,5431.4,0
+WPRT.US,D,20071205,000000,82.7,86.4,81.9,82.7,1702.5,0
+WPRT.US,D,20071206,000000,79.1,82.3,78.3,79.1,1488.5,0
+WPRT.US,D,20071207,000000,80.5,83.9,78.8,80.5,585.7,0
+WPRT.US,D,20071210,000000,81.8,82,78.3,81.8,585.7,0
+WPRT.US,D,20071211,000000,79.3,81.1,77.5,79.3,1317.1,0
+WPRT.US,D,20071212,000000,79.8,81.9,76.6,79.8,977.1,0
+WPRT.US,D,20071213,000000,81.1,81.1,79,81.1,248.5,0
+WPRT.US,D,20071214,000000,82.9,82.9,82.4,82.9,2307.6,0
+WPRT.US,D,20071217,000000,77.8,84,77,77.8,254.2,0
+WPRT.US,D,20071218,000000,82.2,82.2,80,82.2,117.1,0
+WPRT.US,D,20071219,000000,79.4,82.4,69.9,79.4,1588.5,0
+WPRT.US,D,20071220,000000,78.3,80.4,78.3,78.3,260,0
+WPRT.US,D,20071221,000000,77.7,77.7,77.7,77.7,1654.2,0
+WPRT.US,D,20071224,000000,94.5,95.9,88.9,94.5,4664.7,0
+WPRT.US,D,20071227,000000,98.9,101.4,95.5,98.9,4488.5,0
+WPRT.US,D,20071228,000000,96,99.1,95.6,96,194.2,0
+WPRT.US,D,20071231,000000,98.1,98.1,92.6,98.1,128.5,0
+WPRT.US,D,20080102,000000,96.1,96.3,93.6,96.1,554.2,0
+WPRT.US,D,20080103,000000,99,99.4,95.5,99,1271.4,0
+WPRT.US,D,20080104,000000,97.8,97.8,97.8,97.8,8.5,0
+WPRT.US,D,20080107,000000,92.7,92.7,92.7,92.7,34.2,0
+WPRT.US,D,20080108,000000,87.3,87.3,87.3,87.3,20,0
+WPRT.US,D,20080109,000000,77,84.4,75.2,77,8012.8,0
+WPRT.US,D,20080110,000000,76.9,78.5,76.2,76.9,700,0
+WPRT.US,D,20080111,000000,78.8,78.8,76.8,78.8,34.2,0
+WPRT.US,D,20080114,000000,82.2,82.8,79.9,82.2,794.2,0
+WPRT.US,D,20080115,000000,78.5,82.2,78.2,78.5,342.8,0
+WPRT.US,D,20080116,000000,79.1,79.1,77.5,79.1,128.5,0
+WPRT.US,D,20080117,000000,76.6,78.8,76.6,76.6,348.5,0
+WPRT.US,D,20080118,000000,75.3,77.3,72.9,75.3,848.5,0
+WPRT.US,D,20080122,000000,59.5,68.3,50.8,59.5,1750,0
+WPRT.US,D,20080123,000000,68.1,70,61.7,68.1,3554.2,0
+WPRT.US,D,20080124,000000,73.5,78.3,73,73.5,965.7,0
+WPRT.US,D,20080125,000000,88.2,88.2,79.8,88.2,3602.8,0
+WPRT.US,D,20080128,000000,105.2,107.6,90.7,105.2,2977.1,0
+WPRT.US,D,20080129,000000,97.8,107.1,97.7,97.8,754.2,0
+WPRT.US,D,20080130,000000,98.9,105.6,98.9,98.9,746.4,0
+WPRT.US,D,20080131,000000,94.3,98.9,93.5,94.3,667.2,0
+WPRT.US,D,20080201,000000,94.5,103.8,93.9,94.5,354.2,0
+WPRT.US,D,20080204,000000,93.8,94.5,93.8,93.8,20,0
+WPRT.US,D,20080205,000000,98.4,100.6,93.2,98.4,342.8,0
+WPRT.US,D,20080206,000000,98.1,99.6,98.1,98.1,134.2,0
+WPRT.US,D,20080207,000000,98.4,98.4,97.5,98.4,77.1,0
+WPRT.US,D,20080208,000000,99.6,99.9,99.2,99.6,2871.4,0
+WPRT.US,D,20080211,000000,103.2,103.2,99,103.2,665.7,0
+WPRT.US,D,20080212,000000,101.9,104.3,99.3,101.9,2948.8,0
+WPRT.US,D,20080213,000000,104.6,104.6,100.2,104.6,220,0
+WPRT.US,D,20080214,000000,101.3,105,101.2,101.3,1814.2,0
+WPRT.US,D,20080215,000000,100.7,100.8,97.9,100.7,191.4,0
+WPRT.US,D,20080219,000000,106.5,107.9,100.7,106.5,1125.7,0
+WPRT.US,D,20080220,000000,107.9,112,107.9,107.9,1111.4,0
+WPRT.US,D,20080221,000000,110.9,116.2,109.2,110.9,1548.5,0
+WPRT.US,D,20080222,000000,107.5,109.6,105,107.5,1245.7,0
+WPRT.US,D,20080225,000000,109.3,109.4,106.3,109.3,734.2,0
+WPRT.US,D,20080226,000000,110.6,112.3,107,110.6,371.4,0
+WPRT.US,D,20080227,000000,111,111,107.6,111,377.1,0
+WPRT.US,D,20080228,000000,116.2,119.4,112,116.2,731.4,0
+WPRT.US,D,20080229,000000,113.6,118.5,113.5,113.6,1522.8,0
+WPRT.US,D,20080303,000000,112.7,115.6,112.7,112.7,1071.2,0
+WPRT.US,D,20080304,000000,112.8,116.4,112.2,112.8,1257.1,0
+WPRT.US,D,20080305,000000,115.2,115.8,115.2,115.2,71.4,0
+WPRT.US,D,20080306,000000,107.7,116.4,106,107.7,571.4,0
+WPRT.US,D,20080307,000000,108.5,108.5,104.2,108.5,742.8,0
+WPRT.US,D,20080310,000000,103.6,105,103.4,103.6,331.4,0
+WPRT.US,D,20080311,000000,104.9,106.5,103.7,104.9,145.7,0
+WPRT.US,D,20080312,000000,106.5,106.6,106.2,106.5,120,0
+WPRT.US,D,20080313,000000,105.8,105.8,105.6,105.8,197.1,0
+WPRT.US,D,20080314,000000,103.1,104.9,103.1,103.1,145.7,0
+WPRT.US,D,20080317,000000,94.5,98.3,94.1,94.5,400,0
+WPRT.US,D,20080318,000000,99.7,101,96.3,99.7,703.6,0
+WPRT.US,D,20080319,000000,98,101.3,98,98,551.4,0
+WPRT.US,D,20080320,000000,103.4,103.4,96,103.4,494.2,0
+WPRT.US,D,20080324,000000,106.4,106.4,103.6,106.4,0,0
+WPRT.US,D,20080325,000000,103.2,105.1,103.1,103.2,117.1,0
+WPRT.US,D,20080326,000000,104.9,106.1,103.4,104.9,460,0
+WPRT.US,D,20080327,000000,104.9,106.4,104.9,104.9,694.2,0
+WPRT.US,D,20080328,000000,103.2,105.2,103.2,103.2,34.2,0
+WPRT.US,D,20080331,000000,103.2,103.2,102.7,103.2,85.7,0
+WPRT.US,D,20080401,000000,107.8,107.8,104.4,107.8,180,0
+WPRT.US,D,20080402,000000,109,110.6,107.3,109,240,0
+WPRT.US,D,20080403,000000,110.9,110.9,109.4,110.9,220,0
+WPRT.US,D,20080404,000000,108.6,110.8,108,108.6,431.4,0
+WPRT.US,D,20080407,000000,104.3,109.2,104.3,104.3,342.8,0
+WPRT.US,D,20080408,000000,105.6,108.7,105.6,105.6,91.4,0
+WPRT.US,D,20080409,000000,106.7,108,104.7,106.7,669.1,0
+WPRT.US,D,20080410,000000,103.1,106.7,103.1,103.1,174.2,0
+WPRT.US,D,20080411,000000,101.4,105.5,101.4,101.4,114.2,0
+WPRT.US,D,20080414,000000,96.1,101.5,96.1,96.1,531.4,0
+WPRT.US,D,20080415,000000,102.8,102.8,99.9,102.8,242.8,0
+WPRT.US,D,20080416,000000,103.5,108.8,99.4,103.5,580,0
+WPRT.US,D,20080417,000000,102.1,102.1,101.4,102.1,197.4,0
+WPRT.US,D,20080418,000000,101.4,104.6,101.4,101.4,762.8,0
+WPRT.US,D,20080421,000000,100.9,101.6,99,100.9,425.7,0
+WPRT.US,D,20080422,000000,96.5,100.2,96.2,96.5,1231.4,0
+WPRT.US,D,20080423,000000,93.3,93.8,91.7,93.3,491.4,0
+WPRT.US,D,20080424,000000,96.2,96.3,93.1,96.2,247.4,0
+WPRT.US,D,20080425,000000,98.2,98.5,94.8,98.2,77.1,0
+WPRT.US,D,20080428,000000,94.8,98,94.8,94.8,42.8,0
+WPRT.US,D,20080429,000000,94.3,96.9,92.9,94.3,128.5,0
+WPRT.US,D,20080430,000000,100,100,96.3,100,505.7,0
+WPRT.US,D,20080501,000000,95.8,99.4,95.8,95.8,171.1,0
+WPRT.US,D,20080502,000000,95.8,96.6,93.9,95.8,162.8,0
+WPRT.US,D,20080505,000000,102.5,103.4,93.6,102.5,314.2,0
+WPRT.US,D,20080506,000000,104.3,106.2,100.7,104.3,402.8,0
+WPRT.US,D,20080507,000000,106.1,107.9,104.8,106.1,1434.2,0
+WPRT.US,D,20080508,000000,105.8,105.8,104.9,105.8,37.1,0
+WPRT.US,D,20080509,000000,105.1,105.1,105.1,105.1,14.2,0
+WPRT.US,D,20080512,000000,118.8,119.3,105.7,118.8,3011.4,0
+WPRT.US,D,20080513,000000,134.5,135,116.1,134.5,3440,0
+WPRT.US,D,20080514,000000,129.4,135.1,129.3,129.4,1737.1,0
+WPRT.US,D,20080515,000000,126.3,128.3,122.2,126.3,822.8,0
+WPRT.US,D,20080516,000000,127.7,128,124.8,127.7,1002.8,0
+WPRT.US,D,20080519,000000,134.7,134.7,134.7,134.7,28.5,0
+WPRT.US,D,20080520,000000,139.8,140.8,129.4,139.8,3047.1,0
+WPRT.US,D,20080521,000000,142,149.9,139.7,142,3697.1,0
+WPRT.US,D,20080522,000000,150.9,152.8,144.4,150.9,1921.4,0
+WPRT.US,D,20080523,000000,143.2,152.1,143.2,143.2,1820,0
+WPRT.US,D,20080527,000000,143.8,148.5,142.7,143.8,548.5,0
+WPRT.US,D,20080528,000000,146.8,146.8,142.7,146.8,880,0
+WPRT.US,D,20080529,000000,147,149.4,145,147,483.7,0
+WPRT.US,D,20080530,000000,151.9,156,144.9,151.9,1337.1,0
+WPRT.US,D,20080602,000000,168,172,150.4,168,2834.2,0
+WPRT.US,D,20080603,000000,183.8,186.2,148.7,183.8,2261.4,0
+WPRT.US,D,20080604,000000,163.6,181,163.6,163.6,514.2,0
+WPRT.US,D,20080605,000000,157.6,166.5,152.9,157.6,1311.3,0
+WPRT.US,D,20080606,000000,148.6,154.3,148.6,148.6,971.4,0
+WPRT.US,D,20080609,000000,159.2,163.1,152.8,159.2,774.2,0
+WPRT.US,D,20080610,000000,161.1,163.2,155.8,161.1,537.1,0
+WPRT.US,D,20080611,000000,160.7,168.7,155.9,160.7,1454.2,0
+WPRT.US,D,20080612,000000,157.7,161.1,153.4,157.7,3725.7,0
+WPRT.US,D,20080613,000000,160.5,160.5,155.3,160.5,2745.7,0
+WPRT.US,D,20080616,000000,168.1,168.5,160.4,168.1,794.2,0
+WPRT.US,D,20080617,000000,165.1,169.3,164.1,165.1,1131.4,0
+WPRT.US,D,20080618,000000,162.9,167,161,162.9,400,0
+WPRT.US,D,20080619,000000,170,170,167.2,170,662.8,0
+WPRT.US,D,20080620,000000,169.8,171.4,168,169.8,662.8,0
+WPRT.US,D,20080623,000000,172.7,172.7,168.4,172.7,900.2,0
+WPRT.US,D,20080624,000000,168.2,173.5,168.1,168.2,1468.5,0
+WPRT.US,D,20080625,000000,165.6,171.3,162.2,165.6,665.7,0
+WPRT.US,D,20080626,000000,164.3,169.8,164.3,164.3,1440,0
+WPRT.US,D,20080627,000000,168,171.8,160.3,168,598.5,0
+WPRT.US,D,20080630,000000,168.4,173.6,168.4,168.4,1159,0
+WPRT.US,D,20080702,000000,175,175,168.2,175,265.7,0
+WPRT.US,D,20080703,000000,171.6,177.2,170.8,171.6,563.4,0
+WPRT.US,D,20080707,000000,165.6,180.3,156.9,165.6,728.5,0
+WPRT.US,D,20080708,000000,161.2,168.3,157.6,161.2,1220,0
+WPRT.US,D,20080709,000000,164.7,170.8,163.1,164.7,665.7,0
+WPRT.US,D,20080710,000000,162.2,168.4,160.7,162.2,408.5,0
+WPRT.US,D,20080711,000000,162.7,166.3,162.7,162.7,734.2,0
+WPRT.US,D,20080714,000000,172,172,170,172,114.2,0
+WPRT.US,D,20080715,000000,167.9,171.8,166.5,167.9,74.2,0
+WPRT.US,D,20080716,000000,168.1,173.4,168.1,168.1,651.4,0
+WPRT.US,D,20080717,000000,170.5,171.8,169.3,170.5,291.4,0
+WPRT.US,D,20080718,000000,170.9,171.1,169.9,170.9,297.1,0
+WPRT.US,D,20080721,000000,168.8,171.5,166.8,168.8,562.8,0
+WPRT.US,D,20080722,000000,146,163.5,145.3,146,711.4,0
+WPRT.US,D,20080723,000000,148.8,152.9,143.4,148.8,885.7,0
+WPRT.US,D,20080724,000000,142.7,142.7,142,142.7,104.3,0
+WPRT.US,D,20080725,000000,135.7,146.8,131.7,135.7,870,0
+WPRT.US,D,20080728,000000,121.3,129.9,121.3,121.3,920,0
+WPRT.US,D,20080729,000000,123.3,125.4,118.9,123.3,640,0
+WPRT.US,D,20080730,000000,126.5,126.9,125.6,126.5,890,0
+WPRT.US,D,20080731,000000,127.9,128.1,126.4,127.9,220,0
+WPRT.US,D,20080801,000000,134.8,136.2,126.8,134.8,1070,0
+WPRT.US,D,20080805,000000,143.4,146.3,134.2,143.4,3111.4,0
+WPRT.US,D,20080806,000000,138.3,146.5,138.3,138.3,440,0
+WPRT.US,D,20080807,000000,139,141.4,139,139,381.4,0
+WPRT.US,D,20080808,000000,137.6,140.6,137.6,137.6,901.5,0
+WPRT.US,D,20080811,000000,134,142.8,133.8,134,1353.6,0
+WPRT.US,D,20080812,000000,138.5,139.1,134,138.5,850,0
+WPRT.US,D,20080813,000000,134.4,137.1,132,134.4,368.5,0
+WPRT.US,D,20080814,000000,132.4,135.9,129.9,132.4,830,0
+WPRT.US,D,20080815,000000,117,121.4,115.1,121.4,102918.3,0
+WPRT.US,D,20080818,000000,122.5,124.8,120,124.8,20092,0
+WPRT.US,D,20080819,000000,122.8,124.2,120,123.1,6827.7,0
+WPRT.US,D,20080820,000000,124.3,125,116.1,120,18010.2,0
+WPRT.US,D,20080821,000000,119.9,119.9,114.2,118.5,11090.6,0
+WPRT.US,D,20080822,000000,120,121.5,119,120.6,15512.8,0
+WPRT.US,D,20080825,000000,122.4,122.5,118,119.5,5333.7,0
+WPRT.US,D,20080826,000000,123.4,123.4,119.8,120.1,5411.6,0
+WPRT.US,D,20080827,000000,121.3,125.9,120.7,122.4,7098.5,0
+WPRT.US,D,20080828,000000,124.9,135.5,121.1,124.5,36353.5,0
+WPRT.US,D,20080829,000000,128.1,128.4,123.1,125.6,6795.9,0
+WPRT.US,D,20080902,000000,129.3,129.3,120.8,121.1,8992.6,0
+WPRT.US,D,20080903,000000,121.1,125.5,117.2,118.6,23173.8,0
+WPRT.US,D,20080904,000000,123.6,124.8,117.9,122.9,20859.6,0
+WPRT.US,D,20080905,000000,121.9,123,117,120.7,18604.3,0
+WPRT.US,D,20080908,000000,123,131.5,120.7,122.4,26652.8,0
+WPRT.US,D,20080909,000000,124.8,124.8,113.2,113.3,16001,0
+WPRT.US,D,20080910,000000,113.5,115.8,107.5,109.8,24468.3,0
+WPRT.US,D,20080911,000000,111.3,124.3,107.5,120.5,37104.6,0
+WPRT.US,D,20080912,000000,124.3,127.5,123,125,15799.8,0
+WPRT.US,D,20080915,000000,122.2,130,118.5,122,13506.1,0
+WPRT.US,D,20080916,000000,118.8,118.8,110,110.5,19178.6,0
+WPRT.US,D,20080917,000000,112.8,112.9,98.8,99,23656.8,0
+WPRT.US,D,20080918,000000,99.2,103.7,82,86.2,51407.3,0
+WPRT.US,D,20080919,000000,98.9,99,89.2,97.9,20065.4,0
+WPRT.US,D,20080922,000000,99.5,105.6,97.4,104.3,13706,0
+WPRT.US,D,20080923,000000,102.2,107.7,102.2,106.6,11116.3,0
+WPRT.US,D,20080924,000000,108.5,110.2,106,106.4,12066,0
+WPRT.US,D,20080925,000000,109.8,111,107.5,111,18855.3,0
+WPRT.US,D,20080926,000000,108.4,110.7,101,103.5,15561.3,0
+WPRT.US,D,20080929,000000,103.5,107.3,75,103.5,30101.9,0
+WPRT.US,D,20080930,000000,99.9,99.9,89.2,91.4,16735.9,0
+WPRT.US,D,20081001,000000,89.1,92.8,87.8,89,5391.9,0
+WPRT.US,D,20081002,000000,84.2,86.3,75.5,80.5,18769.5,0
+WPRT.US,D,20081003,000000,80.5,80.5,75,77.5,11640.8,0
+WPRT.US,D,20081006,000000,70,75,57.5,61.1,22630.5,0
+WPRT.US,D,20081007,000000,63.1,66.8,52.5,54.3,10816.7,0
+WPRT.US,D,20081008,000000,52.1,53.7,41.4,47.6,35609.4,0
+WPRT.US,D,20081009,000000,51.4,53.4,48,49.5,8194.3,0
+WPRT.US,D,20081010,000000,47.6,47.7,37.5,43.9,10878.4,0
+WPRT.US,D,20081013,000000,50,52,45.2,50.5,11749.3,0
+WPRT.US,D,20081014,000000,59.8,60.5,50,51.5,20273.8,0
+WPRT.US,D,20081015,000000,54.5,64.8,53,57.2,43460.9,0
+WPRT.US,D,20081016,000000,57.5,60,46.8,51.1,39035.7,0
+WPRT.US,D,20081017,000000,51.9,51.9,40,45.4,65560.8,0
+WPRT.US,D,20081020,000000,45,46.2,41.6,42.1,17651.6,0
+WPRT.US,D,20081021,000000,44.7,45,42.5,43.7,7071.4,0
+WPRT.US,D,20081022,000000,43,43.1,40.1,41.6,5073.1,0
+WPRT.US,D,20081023,000000,42.4,42.4,38.7,39.8,6363.3,0
+WPRT.US,D,20081024,000000,35.2,37.6,33,34.3,11462.9,0
+WPRT.US,D,20081027,000000,35,35,32.6,34,2392.2,0
+WPRT.US,D,20081028,000000,35.8,37.9,33.6,36.3,10104,0
+WPRT.US,D,20081029,000000,35.1,41.5,34.3,41,8183.1,0
+WPRT.US,D,20081030,000000,42.7,43.8,40,41.4,9026.5,0
+WPRT.US,D,20081031,000000,42.1,45.7,41,44.3,12163.7,0
+WPRT.US,D,20081103,000000,47.4,53.4,45.9,51.1,21012.7,0
+WPRT.US,D,20081104,000000,54,66,53.6,61.4,34346.9,0
+WPRT.US,D,20081105,000000,61.4,61.4,51,52.1,16507.1,0
+WPRT.US,D,20081106,000000,55,55,47.5,48.5,10134.2,0
+WPRT.US,D,20081107,000000,53.4,55.7,51.5,54,26908.4,0
+WPRT.US,D,20081110,000000,55,55.2,43.3,46.7,15607,0
+WPRT.US,D,20081111,000000,45,45.1,40.6,44.1,7646.7,0
+WPRT.US,D,20081112,000000,42.9,45.5,40.9,41.3,10398,0
+WPRT.US,D,20081113,000000,42.2,43.2,39.1,41.5,19394.7,0
+WPRT.US,D,20081114,000000,41,42.3,40.6,41.5,10769.8,0
+WPRT.US,D,20081117,000000,40,41.9,40,41,4088.8,0
+WPRT.US,D,20081118,000000,40.1,41.8,38.5,40,3497.8,0
+WPRT.US,D,20081119,000000,39.1,41.5,38.7,39.7,4039.3,0
+WPRT.US,D,20081120,000000,37.6,38,35,35,4066.3,0
+WPRT.US,D,20081121,000000,36.4,36.8,31.5,32.2,7291.1,0
+WPRT.US,D,20081124,000000,33,37.9,33,37.2,8621.5,0
+WPRT.US,D,20081125,000000,38.8,42.6,37.6,41.6,10679.4,0
+WPRT.US,D,20081126,000000,41.5,42.7,38.6,41.5,5405.9,0
+WPRT.US,D,20081128,000000,40.1,41.1,39.6,39.6,1491,0
+WPRT.US,D,20081201,000000,47.2,47.2,39.3,40.4,5867.8,0
+WPRT.US,D,20081202,000000,41.3,42,39.6,40.1,6003.1,0
+WPRT.US,D,20081203,000000,40.6,41.4,39.3,40,4881.5,0
+WPRT.US,D,20081204,000000,40.6,40.6,38.3,39.7,2975,0
+WPRT.US,D,20081205,000000,39.5,39.9,35.2,39.9,4404.7,0
+WPRT.US,D,20081208,000000,40,40.2,37.8,40,5061.1,0
+WPRT.US,D,20081209,000000,41.4,42,38,38,3163.2,0
+WPRT.US,D,20081210,000000,39.2,40.1,36.7,37.1,5040.3,0
+WPRT.US,D,20081211,000000,37.2,38.9,37,37,2416.9,0
+WPRT.US,D,20081212,000000,36.5,38,36.2,38,3704.7,0
+WPRT.US,D,20081215,000000,40.4,40.4,37.4,39.3,7538,0
+WPRT.US,D,20081216,000000,38.5,40.5,37.6,40.1,7593.2,0
+WPRT.US,D,20081217,000000,38.5,40.6,38,38.9,5185,0
+WPRT.US,D,20081218,000000,40.1,40.1,37.9,38.7,2331.7,0
+WPRT.US,D,20081219,000000,39.8,41.1,37.2,41.1,6249.4,0
+WPRT.US,D,20081222,000000,39.6,45,39.5,44.4,15061.5,0
+WPRT.US,D,20081223,000000,45.9,45.9,41.2,42.6,4914.2,0
+WPRT.US,D,20081224,000000,42.2,42.2,41.2,41.8,1284.3,0
+WPRT.US,D,20081226,000000,41.9,43.3,41.9,43.3,1095,0
+WPRT.US,D,20081229,000000,43.9,44.8,42.6,44.1,4924,0
+WPRT.US,D,20081230,000000,43.5,48.4,43,48.4,17617.7,0
+WPRT.US,D,20081231,000000,48.5,54.5,46.6,51,8163.5,0
+WPRT.US,D,20090102,000000,51,54.5,47.7,54,8498.4,0
+WPRT.US,D,20090105,000000,54.9,61.2,54.9,60,5996.2,0
+WPRT.US,D,20090106,000000,63.4,65.5,62.1,63.3,9359.8,0
+WPRT.US,D,20090107,000000,63.3,63.3,56.5,58.9,5488.9,0
+WPRT.US,D,20090108,000000,58,60.5,55.5,60.2,3559.1,0
+WPRT.US,D,20090109,000000,60.9,60.9,58.5,59.4,2144.7,0
+WPRT.US,D,20090112,000000,61.1,61.1,54.5,56.5,3409.9,0
+WPRT.US,D,20090113,000000,57.3,57.3,52.8,54.6,4007.4,0
+WPRT.US,D,20090114,000000,54.7,54.7,51.2,52,1757.7,0
+WPRT.US,D,20090115,000000,51.4,55.9,50.3,54.7,2764.5,0
+WPRT.US,D,20090116,000000,55.9,57.5,54.1,56,5873.5,0
+WPRT.US,D,20090120,000000,55.1,56.4,53,54.1,2242.3,0
+WPRT.US,D,20090121,000000,54,57,53.8,55.7,2080.8,0
+WPRT.US,D,20090122,000000,57.6,57.6,54.6,57.3,1342.8,0
+WPRT.US,D,20090123,000000,55,57.7,54.6,55.4,4370.3,0
+WPRT.US,D,20090126,000000,55.5,58,54.6,54.6,3734.3,0
+WPRT.US,D,20090127,000000,54.4,55.5,54.4,55.5,2287.8,0
+WPRT.US,D,20090128,000000,56.5,56.5,53.2,55.7,3985.8,0
+WPRT.US,D,20090129,000000,55.7,55.7,51.8,53,4468.9,0
+WPRT.US,D,20090130,000000,52.6,53.6,51.6,52.7,7186.1,0
+WPRT.US,D,20090202,000000,51.5,52,50.8,51.9,2018.4,0
+WPRT.US,D,20090203,000000,52,55.9,52,55.7,4787.2,0
+WPRT.US,D,20090204,000000,55.5,55.5,52.4,52.4,2732.2,0
+WPRT.US,D,20090205,000000,53.2,53.2,52,53,2924.7,0
+WPRT.US,D,20090206,000000,53.8,57.3,53.8,57,12357.8,0
+WPRT.US,D,20090209,000000,57,57,54,54.7,4022.5,0
+WPRT.US,D,20090210,000000,57,57.8,56,56.3,6448,0
+WPRT.US,D,20090211,000000,57.5,58.3,55.3,58.3,3947.8,0
+WPRT.US,D,20090212,000000,50.7,53.8,50.5,53.4,8133.7,0
+WPRT.US,D,20090213,000000,53.3,53.3,49.7,50.6,5617.4,0
+WPRT.US,D,20090217,000000,51.1,51.1,47.6,48,3158.4,0
+WPRT.US,D,20090218,000000,48.8,48.8,38.7,39.8,6879.7,0
+WPRT.US,D,20090219,000000,40.6,41.2,38.7,39.9,3419.7,0
+WPRT.US,D,20090220,000000,38.7,39.9,36,38.4,3960.9,0
+WPRT.US,D,20090223,000000,40,41.2,38.6,39.3,9254.7,0
+WPRT.US,D,20090224,000000,39.3,41.1,39.3,40.8,2853.2,0
+WPRT.US,D,20090225,000000,41.5,43.2,39.7,40.7,2516.6,0
+WPRT.US,D,20090226,000000,41,41.4,40.2,41,1195,0
+WPRT.US,D,20090227,000000,39,40.5,38.7,40.5,2348.4,0
+WPRT.US,D,20090302,000000,38.5,41.4,36.7,38.4,3642.5,0
+WPRT.US,D,20090303,000000,37.5,37.8,35.3,35.9,4977.2,0
+WPRT.US,D,20090304,000000,36.5,37,35.3,36.3,5651.6,0
+WPRT.US,D,20090305,000000,35.8,36.2,32.3,32.5,4124.9,0
+WPRT.US,D,20090306,000000,32.3,33,31.3,31.8,4499,0
+WPRT.US,D,20090309,000000,31.7,32.3,30.1,30.6,3256.4,0
+WPRT.US,D,20090310,000000,31.1,32.1,30.1,31.8,2072.4,0
+WPRT.US,D,20090311,000000,32.4,35.5,32.4,35.3,5303.6,0
+WPRT.US,D,20090312,000000,34.6,37.9,33.9,37,3857.7,0
+WPRT.US,D,20090313,000000,37.8,40,37.5,39.8,3486,0
+WPRT.US,D,20090316,000000,40.4,42,40.4,41.2,2808.8,0
+WPRT.US,D,20090317,000000,40.7,45.7,40.7,44.5,3974.9,0
+WPRT.US,D,20090318,000000,45.5,51.3,44.4,51.1,12309.1,0
+WPRT.US,D,20090319,000000,52.5,52.6,46.6,46.8,3013.4,0
+WPRT.US,D,20090320,000000,47,49.5,45.8,45.8,4306.3,0
+WPRT.US,D,20090323,000000,46.5,51.8,46.5,50.8,6441.5,0
+WPRT.US,D,20090324,000000,51.3,51.3,50,50,2271.3,0
+WPRT.US,D,20090325,000000,51.5,52.1,50.5,51.5,2757.4,0
+WPRT.US,D,20090326,000000,53.1,55.1,52,55,10184.8,0
+WPRT.US,D,20090327,000000,52.7,54.7,49.2,49.8,12826.9,0
+WPRT.US,D,20090330,000000,47.8,49.5,45.8,48,6162.7,0
+WPRT.US,D,20090331,000000,49.8,50.4,48.5,49.9,4620.4,0
+WPRT.US,D,20090401,000000,52.4,55.4,50,54.6,15131.1,0
+WPRT.US,D,20090402,000000,54.1,58,53.9,58,12802.4,0
+WPRT.US,D,20090403,000000,56.7,60,55.8,60,25133.3,0
+WPRT.US,D,20090406,000000,57,59.5,55.7,55.7,12635.4,0
+WPRT.US,D,20090407,000000,56.7,56.7,53.9,55.1,15186.3,0
+WPRT.US,D,20090408,000000,54,56.2,52.8,55.4,3696.4,0
+WPRT.US,D,20090409,000000,55,56.8,54.8,55,7034,0
+WPRT.US,D,20090413,000000,53.4,55.4,53.4,55,3535.7,0
+WPRT.US,D,20090414,000000,55.5,55.8,54.3,54.9,4294.1,0
+WPRT.US,D,20090415,000000,55.4,55.4,53.2,54,7216.9,0
+WPRT.US,D,20090416,000000,55.1,55.1,52.4,53.5,11163.5,0
+WPRT.US,D,20090417,000000,53.1,53.9,51.6,52.9,5959.9,0
+WPRT.US,D,20090420,000000,51.6,52.5,47.7,48.9,8650.8,0
+WPRT.US,D,20090421,000000,48.1,49.3,46.6,49,3530.4,0
+WPRT.US,D,20090422,000000,47.7,49,45,46.7,29151.8,0
+WPRT.US,D,20090423,000000,46.5,47.6,43.6,44.1,5963.8,0
+WPRT.US,D,20090424,000000,44.6,45.5,41.8,42.7,13624.3,0
+WPRT.US,D,20090427,000000,41.8,45,41.8,44,9298.1,0
+WPRT.US,D,20090428,000000,44.2,48.2,44,44.9,11173,0
+WPRT.US,D,20090429,000000,45.6,47.5,43.1,43.1,10392,0
+WPRT.US,D,20090430,000000,44,50.4,43.6,50.4,29056.6,0
+WPRT.US,D,20090501,000000,51,52.8,49.2,51.5,36984.2,0
+WPRT.US,D,20090504,000000,52.6,53.2,51.6,52,23416.1,0
+WPRT.US,D,20090505,000000,52.4,52.7,49.5,49.7,7876.3,0
+WPRT.US,D,20090506,000000,50.8,51.5,49.5,49.9,8486.5,0
+WPRT.US,D,20090507,000000,50.2,50.2,44.7,46.1,10492.3,0
+WPRT.US,D,20090508,000000,46.5,54.3,46.5,52.4,37177.6,0
+WPRT.US,D,20090511,000000,52.5,56.7,52.1,54.2,18423.6,0
+WPRT.US,D,20090512,000000,55.1,55.7,54,54.7,8119.4,0
+WPRT.US,D,20090513,000000,54.3,54.3,50.9,51.4,6943.8,0
+WPRT.US,D,20090514,000000,51,52.1,50.4,51.5,7304.3,0
+WPRT.US,D,20090515,000000,51.5,52.4,49.3,49.7,3388.6,0
+WPRT.US,D,20090518,000000,51.5,56.6,50.1,56.4,3099.2,0
+WPRT.US,D,20090519,000000,56.3,56.6,52.8,53,10417.8,0
+WPRT.US,D,20090520,000000,55,55.9,50.3,50.4,10258.6,0
+WPRT.US,D,20090521,000000,51.4,54.9,50.5,54.7,8190.4,0
+WPRT.US,D,20090522,000000,54.8,57.1,53.7,56.2,9741.8,0
+WPRT.US,D,20090526,000000,57,57.9,55.2,57.4,11843.9,0
+WPRT.US,D,20090527,000000,58.3,59.5,57.5,58,6297.5,0
+WPRT.US,D,20090528,000000,58.7,60,56.9,58.2,9081.3,0
+WPRT.US,D,20090529,000000,57.9,59.5,57.4,58.3,14477.5,0
+WPRT.US,D,20090601,000000,60.1,67.4,57.5,67,30180.3,0
+WPRT.US,D,20090602,000000,66,75.3,66,73,59922.3,0
+WPRT.US,D,20090603,000000,72.7,73.2,68.3,70,23177.6,0
+WPRT.US,D,20090604,000000,71.2,73.4,69.5,73.1,22525.1,0
+WPRT.US,D,20090605,000000,74,74.2,70.3,72,26799,0
+WPRT.US,D,20090608,000000,72.5,72.5,67.4,71.1,13790.5,0
+WPRT.US,D,20090609,000000,69.3,79.2,66.9,77.2,55002.9,0
+WPRT.US,D,20090610,000000,79.1,81.7,76.8,81.4,31159.7,0
+WPRT.US,D,20090611,000000,83.8,90.8,82.5,88.5,31377.3,0
+WPRT.US,D,20090612,000000,90,90.9,83,84.2,19545.3,0
+WPRT.US,D,20090615,000000,83,83,75,78,16459.4,0
+WPRT.US,D,20090616,000000,79.3,80,71.5,72.7,20077.7,0
+WPRT.US,D,20090617,000000,73.2,78.6,67.9,76.6,13716.8,0
+WPRT.US,D,20090618,000000,76.7,79,73.9,76.2,14022.5,0
+WPRT.US,D,20090619,000000,77.7,81.9,76.5,79.9,18595.5,0
+WPRT.US,D,20090622,000000,76.3,78.7,72.4,73.8,18631.3,0
+WPRT.US,D,20090623,000000,73.4,74.9,69.2,73.9,13787.5,0
+WPRT.US,D,20090624,000000,74.5,82.8,73.1,82.2,25358.5,0
+WPRT.US,D,20090625,000000,82.2,86.2,81.1,85.8,17867.8,0
+WPRT.US,D,20090626,000000,85.8,87.6,84.3,85,15255.3,0
+WPRT.US,D,20090629,000000,85.7,87.5,81,83.6,10258.6,0
+WPRT.US,D,20090630,000000,83.1,83.7,80.7,80.9,20046.5,0
+WPRT.US,D,20090701,000000,81,86.9,81,84.6,6236.4,0
+WPRT.US,D,20090702,000000,83.1,83.1,76.2,77.9,14180.7,0
+WPRT.US,D,20090706,000000,78.8,81.5,76.8,81.2,19008.3,0
+WPRT.US,D,20090707,000000,80.6,82.4,79.7,81.2,19350.2,0
+WPRT.US,D,20090708,000000,80.9,81.7,78,81,32497.5,0
+WPRT.US,D,20090709,000000,79.9,82.5,79,80.6,14743.6,0
+WPRT.US,D,20090710,000000,79.2,84.2,79.2,82.8,14770.5,0
+WPRT.US,D,20090713,000000,82.7,85.8,81,84.2,7249.3,0
+WPRT.US,D,20090714,000000,85,87,84.2,85,14282.5,0
+WPRT.US,D,20090715,000000,86.3,88.2,85.1,87,7370.9,0
+WPRT.US,D,20090716,000000,85.8,89.6,85.8,88.2,11939.9,0
+WPRT.US,D,20090717,000000,88.9,93.3,87.8,93,31591.7,0
+WPRT.US,D,20090720,000000,95,99,93.8,94.8,13248.2,0
+WPRT.US,D,20090721,000000,94,95,86,88.4,32413.8,0
+WPRT.US,D,20090722,000000,88,89.8,86,88.7,6352.6,0
+WPRT.US,D,20090723,000000,89,91.4,81.5,82.1,37146.1,0
+WPRT.US,D,20090724,000000,81.6,89.1,81.2,88.8,41745.9,0
+WPRT.US,D,20090727,000000,88.3,89.2,87.5,88.3,9851.3,0
+WPRT.US,D,20090728,000000,86.7,87.8,85.9,87.7,8258.7,0
+WPRT.US,D,20090729,000000,87.5,87.6,85.6,86.3,12561.4,0
+WPRT.US,D,20090730,000000,87.1,89.8,86.8,87.8,9893.5,0
+WPRT.US,D,20090731,000000,87.8,90.7,87.7,89.7,7950.3,0
+WPRT.US,D,20090803,000000,91.6,92.4,88.6,91.1,5163.4,0
+WPRT.US,D,20090804,000000,91,92.4,90,91.1,7240.6,0
+WPRT.US,D,20090805,000000,91,92.4,88,91.9,9861.8,0
+WPRT.US,D,20090806,000000,91.6,91.6,86.2,89.4,19005.5,0
+WPRT.US,D,20090807,000000,90.6,90.6,81.6,83.5,44665.8,0
+WPRT.US,D,20090810,000000,82.2,82.2,77.8,79.9,26724.6,0
+WPRT.US,D,20090811,000000,79.9,80.3,76.1,77.3,44128.2,0
+WPRT.US,D,20090812,000000,77.2,81.4,75.5,80.1,15934.3,0
+WPRT.US,D,20090813,000000,80.2,80.8,78,79.5,15549.9,0
+WPRT.US,D,20090814,000000,79,79.4,76.6,77.3,14227.1,0
+WPRT.US,D,20090817,000000,75.1,75.8,70.5,71.8,14756.5,0
+WPRT.US,D,20090818,000000,73.1,73.9,71.2,72.5,16403.6,0
+WPRT.US,D,20090819,000000,71.9,75.2,71.7,73.7,22148.6,0
+WPRT.US,D,20090820,000000,74.1,77.3,72.7,76.1,7830.5,0
+WPRT.US,D,20090821,000000,76.6,79.9,76.1,78.6,14103.5,0
+WPRT.US,D,20090824,000000,78.7,79.5,78.3,78.8,32680.8,0
+WPRT.US,D,20090825,000000,79.1,81,75.9,76.7,14795.5,0
+WPRT.US,D,20090826,000000,75.9,88.7,75.1,87.9,52671.8,0
+WPRT.US,D,20090827,000000,92.7,107.6,92.5,104.4,178223.6,0
+WPRT.US,D,20090828,000000,106.7,106.7,97,99,73316.3,0
+WPRT.US,D,20090831,000000,98,105,95.1,100.7,63520.6,0
+WPRT.US,D,20090901,000000,102,105.5,96.7,99.9,52545.2,0
+WPRT.US,D,20090902,000000,98.9,102.4,98,100.1,26516.2,0
+WPRT.US,D,20090903,000000,101.6,111.5,101.6,108.1,57253.3,0
+WPRT.US,D,20090904,000000,107.9,111.1,106.5,109.8,19786.9,0
+WPRT.US,D,20090908,000000,110.8,112.2,105.5,106.9,27351.5,0
+WPRT.US,D,20090909,000000,106.5,109,105.6,106.8,24835.1,0
+WPRT.US,D,20090910,000000,107.8,114.2,107.1,107.7,22039.1,0
+WPRT.US,D,20090911,000000,109.5,110.8,104.1,104.5,36199.7,0
+WPRT.US,D,20090914,000000,103.5,110.5,99.7,109.5,43724.4,0
+WPRT.US,D,20090915,000000,109.6,113.3,108.1,109.8,24155.1,0
+WPRT.US,D,20090916,000000,111.2,111.2,105.3,109,23409.6,0
+WPRT.US,D,20090917,000000,109.5,109.5,101.3,102.5,33800.3,0
+WPRT.US,D,20090918,000000,103.7,106.7,101.2,105.2,19959.5,0
+WPRT.US,D,20090921,000000,103.2,104.6,101,103.1,19430.9,0
+WPRT.US,D,20090922,000000,104.7,119.7,104.3,114.3,74983.1,0
+WPRT.US,D,20090923,000000,115.1,116.9,111.5,113.5,27275.9,0
+WPRT.US,D,20090924,000000,113.9,114.6,108.8,110.2,32112.4,0
+WPRT.US,D,20090925,000000,109.2,118,107.7,116.6,32302.4,0
+WPRT.US,D,20090928,000000,118,126.6,117.4,125,48482.3,0
+WPRT.US,D,20090929,000000,125,133.2,125,126.8,72656.2,0
+WPRT.US,D,20090930,000000,129.5,130.9,122.5,127,42485.4,0
+WPRT.US,D,20091001,000000,128.9,128.9,117.7,117.7,28596.9,0
+WPRT.US,D,20091002,000000,115.1,117.7,109.4,112.6,23520.9,0
+WPRT.US,D,20091005,000000,114.3,116.1,111.2,115.5,18289.1,0
+WPRT.US,D,20091006,000000,120,123.4,117.7,121.3,38074.2,0
+WPRT.US,D,20091007,000000,120.1,123.7,118,118.9,10491.1,0
+WPRT.US,D,20091008,000000,121.2,121.3,116.8,118.9,9780.1,0
+WPRT.US,D,20091009,000000,119.9,120.5,116.5,120.5,12263.1,0
+WPRT.US,D,20091012,000000,122.5,126.5,120.2,121.3,11507.8,0
+WPRT.US,D,20091013,000000,120.8,126.1,118.7,121,37773.7,0
+WPRT.US,D,20091014,000000,121.7,122.6,119.3,120.3,14238.4,0
+WPRT.US,D,20091015,000000,119.5,120.8,117.1,119.2,12398.1,0
+WPRT.US,D,20091016,000000,117.8,119.9,115.8,118.2,13825.8,0
+WPRT.US,D,20091019,000000,117.3,120,117,118.7,13658.3,0
+WPRT.US,D,20091020,000000,120,120,112.2,113.6,19941.1,0
+WPRT.US,D,20091021,000000,114.3,117.7,112.8,113.4,21972.1,0
+WPRT.US,D,20091022,000000,113.9,113.9,108.8,112.4,17031.1,0
+WPRT.US,D,20091023,000000,114.1,114.1,109.6,112.2,14639.5,0
+WPRT.US,D,20091026,000000,112.4,115,106.6,107.4,20283.4,0
+WPRT.US,D,20091027,000000,107.5,107.5,99.3,104,34468.4,0
+WPRT.US,D,20091028,000000,102.8,103.5,92.3,93.4,41031.9,0
+WPRT.US,D,20091029,000000,94.1,103.4,94.1,101.6,24347.1,0
+WPRT.US,D,20091030,000000,101.9,101.9,93.6,97.8,17369.3,0
+WPRT.US,D,20091102,000000,99.6,103,97.7,101.2,27980.1,0
+WPRT.US,D,20091103,000000,100,102.2,98.3,102.1,15570.4,0
+WPRT.US,D,20091104,000000,102.7,103,99.3,100.3,13211.5,0
+WPRT.US,D,20091105,000000,102.5,106,101.1,103.2,45497.2,0
+WPRT.US,D,20091106,000000,104.8,105.3,101.6,102.1,13265.9,0
+WPRT.US,D,20091109,000000,104.4,111.9,104.3,109.4,23223.9,0
+WPRT.US,D,20091110,000000,109.8,112.9,107.3,112.1,18743.4,0
+WPRT.US,D,20091111,000000,114.5,117.2,112.9,116.2,29235.3,0
+WPRT.US,D,20091112,000000,115.6,115.9,110.5,111.6,19983.8,0
+WPRT.US,D,20091113,000000,103.9,111.1,102.6,111.1,48376,0
+WPRT.US,D,20091116,000000,113.5,125.6,112.9,122.3,69948.9,0
+WPRT.US,D,20091117,000000,124.8,124.8,119.2,120.8,30284.5,0
+WPRT.US,D,20091118,000000,121,126.3,120.7,125.5,48275.6,0
+WPRT.US,D,20091119,000000,123.2,125.4,121.1,122.8,20993.3,0
+WPRT.US,D,20091120,000000,121,123.1,120.1,123,14732.9,0
+WPRT.US,D,20091123,000000,126,127.4,123.9,124.6,16978.6,0
+WPRT.US,D,20091124,000000,125.6,125.6,121,122.1,8609.2,0
+WPRT.US,D,20091125,000000,121.8,123.9,121,123.1,7011,0
+WPRT.US,D,20091127,000000,119,122,114.2,119.3,11563.5,0
+WPRT.US,D,20091130,000000,120.8,122.7,118.3,122.1,10824.9,0
+WPRT.US,D,20091201,000000,122.7,129,122.7,127.5,24010.2,0
+WPRT.US,D,20091202,000000,128.6,131.6,124.6,125.1,25508.3,0
+WPRT.US,D,20091203,000000,122.5,128.1,121.5,122,17977.2,0
+WPRT.US,D,20091204,000000,124.8,125.2,120.6,124.4,14677.6,0
+WPRT.US,D,20091207,000000,123.1,124.9,120.9,121.6,13707.1,0
+WPRT.US,D,20091208,000000,121.1,121.1,116.5,117.2,21331.6,0
+WPRT.US,D,20091209,000000,105,110.2,104,105.2,273990.1,0
+WPRT.US,D,20091210,000000,106.5,107,105.5,106.2,43568.4,0
+WPRT.US,D,20091211,000000,106.9,110,106,109.7,43313.1,0
+WPRT.US,D,20091214,000000,112.3,116.4,111.8,115.9,45843.8,0
+WPRT.US,D,20091215,000000,116,116.7,113.6,114.6,32860.2,0
+WPRT.US,D,20091216,000000,115.9,115.9,112.3,112.5,20245.8,0
+WPRT.US,D,20091217,000000,110.6,111.8,109.8,110.3,16892.4,0
+WPRT.US,D,20091218,000000,110.3,110.3,107.8,108.7,12780.1,0
+WPRT.US,D,20091221,000000,109.1,115.7,105.7,115.6,29573.1,0
+WPRT.US,D,20091222,000000,117.4,122.9,115.8,121.9,39631,0
+WPRT.US,D,20091223,000000,123.5,123.5,118.6,118.9,16794.1,0
+WPRT.US,D,20091224,000000,119.3,120.5,117.5,119.4,7349.2,0
+WPRT.US,D,20091228,000000,121.1,121.1,117.4,119.4,11841.8,0
+WPRT.US,D,20091229,000000,119.3,119.9,116.7,118.5,11932.5,0
+WPRT.US,D,20091230,000000,116.4,118.7,115.3,116.6,10648.3,0
+WPRT.US,D,20091231,000000,116.5,117.2,114,115.8,6576.6,0
+WPRT.US,D,20100104,000000,114.5,120,114.5,119.6,30002.6,0
+WPRT.US,D,20100105,000000,127,130.9,123.4,129.9,119529.6,0
+WPRT.US,D,20100106,000000,131.5,141.5,130.2,137.4,125969.9,0
+WPRT.US,D,20100107,000000,138.4,138.5,133,136.5,43702.3,0
+WPRT.US,D,20100108,000000,136,141.1,135.5,140.1,70820.6,0
+WPRT.US,D,20100111,000000,141.4,143.3,136,138.4,37982.7,0
+WPRT.US,D,20100112,000000,136,139,135,138.6,34027.8,0
+WPRT.US,D,20100113,000000,140.5,143,139,140.5,51507.7,0
+WPRT.US,D,20100114,000000,140.5,142.1,138.7,141.6,23669.1,0
+WPRT.US,D,20100115,000000,142.2,142.2,137,138.1,27984.3,0
+WPRT.US,D,20100119,000000,136,138.6,136,138,20645.5,0
+WPRT.US,D,20100120,000000,136.9,138.1,135,137.5,51628.3,0
+WPRT.US,D,20100121,000000,138,139.1,136.9,137.3,58890.2,0
+WPRT.US,D,20100122,000000,137,146.7,132.7,135,99707.5,0
+WPRT.US,D,20100125,000000,136.6,138.6,124.5,130.5,64600.5,0
+WPRT.US,D,20100126,000000,128.4,129.5,125.8,126.7,55444.6,0
+WPRT.US,D,20100127,000000,126,129.3,121.5,129.1,47381.9,0
+WPRT.US,D,20100128,000000,130.6,130.6,121.1,122.5,41197.3,0
+WPRT.US,D,20100129,000000,122.3,124.7,121.1,124,74917.4,0
+WPRT.US,D,20100201,000000,124.3,125.9,121.6,125.5,35056.5,0
+WPRT.US,D,20100202,000000,125.4,131.1,125.1,131,28584.9,0
+WPRT.US,D,20100203,000000,130.7,132.3,128.4,130,22265.1,0
+WPRT.US,D,20100204,000000,128.5,130.2,118.3,120.2,58000.4,0
+WPRT.US,D,20100205,000000,120.7,120.8,113.7,117.8,51272.5,0
+WPRT.US,D,20100208,000000,119.1,120.4,116.5,117.2,11677.9,0
+WPRT.US,D,20100209,000000,119.1,121,114.8,116.7,15156.2,0
+WPRT.US,D,20100210,000000,116.1,117,111.5,111.8,31383.4,0
+WPRT.US,D,20100211,000000,111.5,113,111.5,111.6,59431.8,0
+WPRT.US,D,20100212,000000,110.3,128,108.2,127.6,90026.6,0
+WPRT.US,D,20100216,000000,126.1,130.7,125.9,129.5,23777.4,0
+WPRT.US,D,20100217,000000,129.5,134.1,128.6,134.1,30648.7,0
+WPRT.US,D,20100218,000000,134.1,137.4,129.4,129.9,23178.2,0
+WPRT.US,D,20100219,000000,129.9,135,129.4,134.6,31320.7,0
+WPRT.US,D,20100222,000000,135.2,136.5,132.7,135.4,22971.4,0
+WPRT.US,D,20100223,000000,136.5,137.8,132.2,134.1,47063.6,0
+WPRT.US,D,20100224,000000,134.1,136.5,132,132.6,13492.4,0
+WPRT.US,D,20100225,000000,130.3,141.8,128.4,141.4,51194.8,0
+WPRT.US,D,20100226,000000,141.2,141.8,138.5,138.7,16331.7,0
+WPRT.US,D,20100301,000000,141.2,145.8,139.8,145,30555.9,0
+WPRT.US,D,20100302,000000,145.2,145.9,141.8,142.4,13146.7,0
+WPRT.US,D,20100303,000000,143,143.4,140,140.4,12020.6,0
+WPRT.US,D,20100304,000000,141,141.8,137.8,138.8,12572.1,0
+WPRT.US,D,20100305,000000,139.1,142.9,138.9,142.1,16052.1,0
+WPRT.US,D,20100308,000000,142.9,150,141,148.9,45644.5,0
+WPRT.US,D,20100309,000000,148.7,150.5,145.3,148.5,35002.7,0
+WPRT.US,D,20100310,000000,149.6,151.4,147.5,149.4,28672.3,0
+WPRT.US,D,20100311,000000,149.6,159.7,149.6,158.9,64322.8,0
+WPRT.US,D,20100312,000000,160.8,164,158.3,162.6,43025.7,0
+WPRT.US,D,20100315,000000,163.2,171.1,157.4,170.6,55831.2,0
+WPRT.US,D,20100316,000000,172.5,173.2,161.3,161.5,55329.6,0
+WPRT.US,D,20100317,000000,163.9,168.6,160,165.5,78961.5,0
+WPRT.US,D,20100318,000000,166.5,166.5,158.8,160.6,38028.8,0
+WPRT.US,D,20100319,000000,160.2,161.5,153.4,154.3,42726.2,0
+WPRT.US,D,20100322,000000,152.2,165.8,150,161.4,33982.3,0
+WPRT.US,D,20100323,000000,162.3,167,161.3,164.5,20416,0
+WPRT.US,D,20100324,000000,164.5,169.1,160.9,166.7,33223.9,0
+WPRT.US,D,20100325,000000,169,169.7,160.6,161.4,33178,0
+WPRT.US,D,20100326,000000,163.1,163.5,158,160.3,22331.5,0
+WPRT.US,D,20100329,000000,161.4,165.5,161.4,164.5,13760.7,0
+WPRT.US,D,20100330,000000,164.8,164.9,160.9,164.8,35716.2,0
+WPRT.US,D,20100331,000000,164.5,169.3,164,164.9,84033.1,0
+WPRT.US,D,20100401,000000,167,167.8,163.3,164,39241.2,0
+WPRT.US,D,20100405,000000,167.2,173.8,165.7,173.6,103907.1,0
+WPRT.US,D,20100406,000000,171.9,180.8,171.9,179.5,74475.8,0
+WPRT.US,D,20100407,000000,179,179.8,170.2,173.3,32181.2,0
+WPRT.US,D,20100408,000000,179,192.6,176.2,188,123821.6,0
+WPRT.US,D,20100409,000000,189.6,189.6,183,184.5,33561.1,0
+WPRT.US,D,20100412,000000,185.6,194.2,185,190.3,41511.5,0
+WPRT.US,D,20100413,000000,191.8,191.8,185,186.7,28490.1,0
+WPRT.US,D,20100414,000000,191,198.3,190,196.2,52075.6,0
+WPRT.US,D,20100415,000000,197.1,200.1,195.5,199.7,32327.9,0
+WPRT.US,D,20100416,000000,197.1,200.7,190.2,193.9,52539.1,0
+WPRT.US,D,20100419,000000,194.3,195.3,177.2,178.6,98223.9,0
+WPRT.US,D,20100420,000000,181.2,188.5,180.1,187.3,51897.9,0
+WPRT.US,D,20100421,000000,189.5,192.5,186,190.5,29668,0
+WPRT.US,D,20100422,000000,188.5,192.4,185.1,189.3,40006.1,0
+WPRT.US,D,20100423,000000,189.1,195,188.5,194.3,39582.3,0
+WPRT.US,D,20100426,000000,192.9,194.3,186.1,193.6,75307.4,0
+WPRT.US,D,20100427,000000,190.6,191.4,178.4,179.1,66586.2,0
+WPRT.US,D,20100428,000000,182,186.8,180.6,185.5,42347.8,0
+WPRT.US,D,20100429,000000,187.4,194.2,186.6,191.9,37728,0
+WPRT.US,D,20100430,000000,192.3,195.5,190,190,41910.3,0
+WPRT.US,D,20100503,000000,192.5,196,180.6,184.8,344507.4,0
+WPRT.US,D,20100504,000000,181.2,187.5,178.1,183.1,41169.1,0
+WPRT.US,D,20100505,000000,179.9,191.7,171,185.1,55723.7,0
+WPRT.US,D,20100506,000000,182.2,189,164.3,173.4,59794.2,0
+WPRT.US,D,20100507,000000,176.4,177.5,157.7,161.6,105049.2,0
+WPRT.US,D,20100510,000000,173.5,182,172.1,179.3,74972.1,0
+WPRT.US,D,20100511,000000,175.6,187.9,173.9,183.4,51723.4,0
+WPRT.US,D,20100512,000000,187.2,195.8,185.6,193,52578.6,0
+WPRT.US,D,20100513,000000,195.1,204.4,193,194.6,60110,0
+WPRT.US,D,20100514,000000,191.5,191.5,175.4,181,72245.8,0
+WPRT.US,D,20100517,000000,175.1,178.6,164.8,169.5,86604.4,0
+WPRT.US,D,20100518,000000,172.4,174.8,163.4,168,51803.5,0
+WPRT.US,D,20100519,000000,165.1,167.2,150.1,154.5,80512.4,0
+WPRT.US,D,20100520,000000,150,151.9,140.5,145.3,89284.4,0
+WPRT.US,D,20100521,000000,141.4,152.9,133.9,151.5,70649,0
+WPRT.US,D,20100524,000000,152.1,153.3,145.3,145.6,23862.3,0
+WPRT.US,D,20100525,000000,137.1,145.4,136.1,145.1,42765.3,0
+WPRT.US,D,20100526,000000,148.5,156.8,148.2,151.1,49403.5,0
+WPRT.US,D,20100527,000000,158,163,154.1,162.1,46559.7,0
+WPRT.US,D,20100528,000000,162.1,165,157.5,163.1,38660.5,0
+WPRT.US,D,20100601,000000,156,165.7,155.4,155.4,40313,0
+WPRT.US,D,20100602,000000,150.4,172.9,135,172.4,216949.8,0
+WPRT.US,D,20100603,000000,170.7,175.6,158.3,173.2,205888.9,0
+WPRT.US,D,20100604,000000,176.4,178.9,166.1,172.3,292382.3,0
+WPRT.US,D,20100607,000000,171.1,175.2,162.5,163,138036.4,0
+WPRT.US,D,20100608,000000,162.5,168.2,156,164.3,154828.9,0
+WPRT.US,D,20100609,000000,167.8,172,162.5,163.7,81954.2,0
+WPRT.US,D,20100610,000000,166.9,175,165.4,169.8,91346.8,0
+WPRT.US,D,20100611,000000,168.6,180.6,167.5,180.5,71497.2,0
+WPRT.US,D,20100614,000000,183.8,193.7,182.8,189.8,112367.2,0
+WPRT.US,D,20100615,000000,192,195.1,190.6,194.2,69486,0
+WPRT.US,D,20100616,000000,187,193.9,186.1,192,78208.2,0
+WPRT.US,D,20100617,000000,191.8,193,186.5,190,52906,0
+WPRT.US,D,20100618,000000,190,190,185.8,186.2,44937.8,0
+WPRT.US,D,20100621,000000,188.5,192.8,180.1,182.2,46884,0
+WPRT.US,D,20100622,000000,181.7,185.2,174.1,176,62004.3,0
+WPRT.US,D,20100623,000000,174.6,175.9,168.1,170.5,70123.5,0
+WPRT.US,D,20100624,000000,168,169,161.6,164,80347,0
+WPRT.US,D,20100625,000000,163.7,170,160,167,49699.7,0
+WPRT.US,D,20100628,000000,166.7,168.7,164.1,165,37748.6,0
+WPRT.US,D,20100629,000000,162.2,162.5,152.5,154,72892,0
+WPRT.US,D,20100630,000000,157.1,163.6,156.1,156.9,46967.1,0
+WPRT.US,D,20100701,000000,157.6,160.1,149.4,156.6,54365.6,0
+WPRT.US,D,20100702,000000,158.3,161.5,154,157.1,37921.7,0
+WPRT.US,D,20100706,000000,160,165.3,153.2,155.4,44312.5,0
+WPRT.US,D,20100707,000000,156.4,164.8,155,164.6,41303.2,0
+WPRT.US,D,20100708,000000,170.8,171.1,158,161,53694.8,0
+WPRT.US,D,20100709,000000,160.5,164.8,159.6,164.8,26874.3,0
+WPRT.US,D,20100712,000000,163.6,165,158.5,158.6,23173.5,0
+WPRT.US,D,20100713,000000,161.2,169.5,161.2,168,41544.6,0
+WPRT.US,D,20100714,000000,168.4,179.7,167.7,179.5,67415.4,0
+WPRT.US,D,20100715,000000,181.2,191.3,181.2,188,112493.7,0
+WPRT.US,D,20100716,000000,187.3,189.2,182.6,185.2,62698.5,0
+WPRT.US,D,20100719,000000,186.6,189,180.9,185.3,36690.4,0
+WPRT.US,D,20100720,000000,182.4,188.2,180.9,187.5,37071.2,0
+WPRT.US,D,20100721,000000,187,187.1,177.6,179,49034.8,0
+WPRT.US,D,20100722,000000,182,189.9,178.6,189,72718.7,0
+WPRT.US,D,20100723,000000,189,203.4,187.7,202.5,130599.8,0
+WPRT.US,D,20100726,000000,204.4,210,200.1,208.1,110660.4,0
+WPRT.US,D,20100727,000000,210.6,213.4,205.1,209.9,104904.2,0
+WPRT.US,D,20100728,000000,211.2,212.1,185.2,186.3,209890.2,0
+WPRT.US,D,20100729,000000,193.8,196.7,187.8,192.5,130764.1,0
+WPRT.US,D,20100730,000000,190,200,185.8,198.9,77165.3,0
+WPRT.US,D,20100802,000000,201.3,204,190.2,191.9,98859.8,0
+WPRT.US,D,20100803,000000,188.4,190.9,183.5,185.2,88066,0
+WPRT.US,D,20100804,000000,183.3,184,176.4,181.7,104490.1,0
+WPRT.US,D,20100805,000000,178.4,182.3,176.4,181.8,94234.2,0
+WPRT.US,D,20100806,000000,178.1,181.5,175.6,180.6,61770.9,0
+WPRT.US,D,20100809,000000,181.3,190,181,187.3,53620.6,0
+WPRT.US,D,20100810,000000,185.1,189.6,183.5,187.8,48099.9,0
+WPRT.US,D,20100811,000000,180.9,184.7,175,177.8,97904.1,0
+WPRT.US,D,20100812,000000,174.8,183.5,172.7,180.1,50573,0
+WPRT.US,D,20100813,000000,180.5,183,174.3,176.2,63631.6,0
+WPRT.US,D,20100816,000000,174.6,179.1,172.9,175.3,31326.9,0
+WPRT.US,D,20100817,000000,178,188.6,177.3,186.6,42214.1,0
+WPRT.US,D,20100818,000000,186.6,186.6,181.2,182,30016.2,0
+WPRT.US,D,20100819,000000,181.5,181.7,174.3,175.6,43776.3,0
+WPRT.US,D,20100820,000000,174.6,175.2,168.6,171.9,36823.2,0
+WPRT.US,D,20100823,000000,172,173.7,165,165.1,53404.8,0
+WPRT.US,D,20100824,000000,162.7,164.7,159,161.3,53988.2,0
+WPRT.US,D,20100825,000000,158.8,169.3,155.1,167.7,101263,0
+WPRT.US,D,20100826,000000,170,172.4,163.7,164.2,64590.7,0
+WPRT.US,D,20100827,000000,165.8,171.2,163.1,168.6,50357.8,0
+WPRT.US,D,20100830,000000,168.6,170,162.5,162.7,30281.3,0
+WPRT.US,D,20100831,000000,162.9,164.4,158.8,159.6,29341.5,0
+WPRT.US,D,20100901,000000,162.6,170.7,162.3,170,46232.8,0
+WPRT.US,D,20100902,000000,170,174.4,169.4,171.4,27390,0
+WPRT.US,D,20100903,000000,174.1,177.5,171.2,175.4,56047.9,0
+WPRT.US,D,20100907,000000,175.2,175.2,168.6,168.7,28698.9,0
+WPRT.US,D,20100908,000000,168.1,170.2,166.6,168.8,32574.2,0
+WPRT.US,D,20100909,000000,171,172,164.2,165.2,24628,0
+WPRT.US,D,20100910,000000,166,167.9,163.1,166.2,28479.6,0
+WPRT.US,D,20100913,000000,168,171.5,167.3,171.5,33514,0
+WPRT.US,D,20100914,000000,171.3,172.5,165.7,165.8,25205.1,0
+WPRT.US,D,20100915,000000,166,168.6,164.2,167.6,16136.9,0
+WPRT.US,D,20100916,000000,166.9,169.3,165,167.1,19039.5,0
+WPRT.US,D,20100917,000000,167.9,169.9,165.5,167.2,27305.2,0
+WPRT.US,D,20100920,000000,168.1,176.4,167.5,174.2,39840.9,0
+WPRT.US,D,20100921,000000,175.4,179.5,173.8,178.3,57787.1,0
+WPRT.US,D,20100922,000000,178.1,189,177.4,182.9,87859.1,0
+WPRT.US,D,20100923,000000,181,191.6,180,189.4,88155.5,0
+WPRT.US,D,20100924,000000,192.5,192.5,183.4,187.2,50782.9,0
+WPRT.US,D,20100927,000000,185.9,187.1,180,184.5,32912.2,0
+WPRT.US,D,20100928,000000,184.2,184.2,177,177.9,54988,0
+WPRT.US,D,20100929,000000,177.7,179.8,173.5,174.8,46779,0
+WPRT.US,D,20100930,000000,175.9,178.2,173.5,176,36230.4,0
+WPRT.US,D,20101001,000000,177.1,177.1,170.1,174.9,39438.7,0
+WPRT.US,D,20101004,000000,173.6,176.6,171.7,175,39854.1,0
+WPRT.US,D,20101005,000000,177.5,181,176,176.9,29016.9,0
+WPRT.US,D,20101006,000000,177.8,180.2,176.6,178.3,31308.2,0
+WPRT.US,D,20101007,000000,179.3,179.5,175.7,176.5,41592.6,0
+WPRT.US,D,20101008,000000,177,189.8,176.8,188,67923.1,0
+WPRT.US,D,20101011,000000,189.2,189.2,182.9,186.7,18319.7,0
+WPRT.US,D,20101012,000000,184.8,184.9,179.7,183.5,35927.3,0
+WPRT.US,D,20101013,000000,184.2,188.4,184.2,187.5,29669.7,0
+WPRT.US,D,20101014,000000,186.4,187.5,182.4,184.3,20266.6,0
+WPRT.US,D,20101015,000000,185,189.7,183.4,188.7,44370.3,0
+WPRT.US,D,20101018,000000,189.8,189.9,183.3,184.6,19689.2,0
+WPRT.US,D,20101019,000000,182.3,183.4,175.3,177.2,31695.2,0
+WPRT.US,D,20101020,000000,177,178.2,174.1,175.1,42091.3,0
+WPRT.US,D,20101021,000000,175.4,177.5,169.5,170.3,46362.7,0
+WPRT.US,D,20101022,000000,171.9,174,170.5,172.1,38153.8,0
+WPRT.US,D,20101025,000000,173.5,175,170,170.1,35506.6,0
+WPRT.US,D,20101026,000000,170.2,179,168,177.7,39445.5,0
+WPRT.US,D,20101027,000000,179,182.1,174.7,176.9,28646.8,0
+WPRT.US,D,20101028,000000,180,184,179,182.1,59077.7,0
+WPRT.US,D,20101029,000000,182,183,180.1,181.2,19169.5,0
+WPRT.US,D,20101101,000000,181.2,182.5,179.5,180.3,30960.5,0
+WPRT.US,D,20101102,000000,181.8,185.9,180.6,185.5,38358.9,0
+WPRT.US,D,20101103,000000,186.5,194.8,184,194.6,101167.1,0
+WPRT.US,D,20101104,000000,192.6,195.9,190.7,195.4,80056.1,0
+WPRT.US,D,20101105,000000,189.5,191.4,182.3,183.7,88221.7,0
+WPRT.US,D,20101108,000000,183.5,183.5,177.4,178.4,54214.4,0
+WPRT.US,D,20101109,000000,179.9,184.3,174.9,179.2,100208.5,0
+WPRT.US,D,20101110,000000,174.1,177,172.5,174.6,370086.5,0
+WPRT.US,D,20101111,000000,174,183.5,172.8,182.2,113395.9,0
+WPRT.US,D,20101112,000000,179.6,181.9,178.6,180,59901.2,0
+WPRT.US,D,20101115,000000,181.9,183.7,178,178.4,51181.9,0
+WPRT.US,D,20101116,000000,176.9,177.7,171,173.1,53559.6,0
+WPRT.US,D,20101117,000000,174.4,177.1,171.9,175.5,82415.2,0
+WPRT.US,D,20101118,000000,178,178.7,173.6,176.5,42500.1,0
+WPRT.US,D,20101119,000000,176.6,180.3,174.5,179.6,24899.9,0
+WPRT.US,D,20101122,000000,179,183.8,177,180.3,34347.4,0
+WPRT.US,D,20101123,000000,178.2,180.6,175,180.3,52977.8,0
+WPRT.US,D,20101124,000000,183.6,190.9,181.5,189.6,112105.9,0
+WPRT.US,D,20101126,000000,189.1,193.9,188,190,34176.8,0
+WPRT.US,D,20101129,000000,189.7,190.1,187.1,189,50994.2,0
+WPRT.US,D,20101130,000000,187.5,187.7,180.4,181.5,68086.3,0
+WPRT.US,D,20101201,000000,184,187.3,183,185.4,39856.6,0
+WPRT.US,D,20101202,000000,185.5,193.6,184.1,193,59678.7,0
+WPRT.US,D,20101203,000000,192.4,194.5,189.4,194.5,31181.7,0
+WPRT.US,D,20101206,000000,192.6,199.2,190.3,198.6,56657.1,0
+WPRT.US,D,20101207,000000,199.6,206.2,199,203.7,91633.1,0
+WPRT.US,D,20101208,000000,203.3,203.5,194.1,195.6,57144.6,0
+WPRT.US,D,20101209,000000,195.6,198.2,192.2,197.2,33470.8,0
+WPRT.US,D,20101210,000000,198.2,199.8,193.4,199.7,44757.5,0
+WPRT.US,D,20101213,000000,199.9,200.8,195.3,195.5,46353,0
+WPRT.US,D,20101214,000000,194.9,195,188,189.9,57041.3,0
+WPRT.US,D,20101215,000000,188.9,188.9,181.6,182.2,78269.9,0
+WPRT.US,D,20101216,000000,182.6,183.5,179.3,181.4,119747.5,0
+WPRT.US,D,20101217,000000,180.1,182.5,180.1,181.7,64679.7,0
+WPRT.US,D,20101220,000000,181.9,188,179.6,187.3,56718.7,0
+WPRT.US,D,20101221,000000,189.4,191.1,189.2,190.4,29147.4,0
+WPRT.US,D,20101222,000000,190.2,190.7,187.8,189.9,19460.1,0
+WPRT.US,D,20101223,000000,188.8,191.5,187.5,190.1,19969.3,0
+WPRT.US,D,20101227,000000,189.1,191.6,188.1,190,8959.4,0
+WPRT.US,D,20101228,000000,190,191,188.3,188.9,17548.8,0
+WPRT.US,D,20101229,000000,189.2,189.6,187.6,187.8,11090.9,0
+WPRT.US,D,20101230,000000,188.7,190.1,185.9,190,17560.3,0
+WPRT.US,D,20101231,000000,183.9,186.9,183,185.2,31986.4,0
+WPRT.US,D,20110103,000000,186.2,189.5,184.5,189.4,29872.6,0
+WPRT.US,D,20110104,000000,190.1,192,188.7,190.8,40367.9,0
+WPRT.US,D,20110105,000000,190,197.7,189.3,194.3,38580.4,0
+WPRT.US,D,20110106,000000,194,194.4,187,188.2,33042.4,0
+WPRT.US,D,20110107,000000,188.3,189.3,183,185.8,29538.4,0
+WPRT.US,D,20110110,000000,184.3,186.8,184,185.3,14821.4,0
+WPRT.US,D,20110111,000000,186.2,189.5,186.2,188.2,26735.1,0
+WPRT.US,D,20110112,000000,189.4,190.8,186.1,186.9,19570,0
+WPRT.US,D,20110113,000000,186.3,186.7,180,181.6,48861.4,0
+WPRT.US,D,20110114,000000,181.6,182.3,176.6,176.7,66818.3,0
+WPRT.US,D,20110118,000000,176.4,176.5,172.2,172.5,83988.9,0
+WPRT.US,D,20110119,000000,172.3,173.5,160,160.2,140680.9,0
+WPRT.US,D,20110120,000000,159,159,153.7,155.8,95416.3,0
+WPRT.US,D,20110121,000000,159.6,165.9,153.7,155.5,127500.8,0
+WPRT.US,D,20110124,000000,155.3,159.9,151.5,156.4,74156.2,0
+WPRT.US,D,20110125,000000,155.6,158.3,155.6,157.6,66453.7,0
+WPRT.US,D,20110126,000000,158.5,162.7,155.6,161.7,110621.6,0
+WPRT.US,D,20110127,000000,162,162.2,157.1,157.1,44365,0
+WPRT.US,D,20110128,000000,157.3,158.7,154.4,155.5,50244.8,0
+WPRT.US,D,20110131,000000,155.7,158.8,154.8,157.7,41445.1,0
+WPRT.US,D,20110201,000000,157.8,166,157.5,163.3,64592.7,0
+WPRT.US,D,20110202,000000,164.3,165.1,154.9,156.8,73038.6,0
+WPRT.US,D,20110203,000000,156.7,158.7,154.9,158.3,53017.7,0
+WPRT.US,D,20110204,000000,158.9,159,154.6,155.2,52274.9,0
+WPRT.US,D,20110207,000000,155.8,158.1,155,157.7,31764.9,0
+WPRT.US,D,20110208,000000,157.9,158.5,154.8,157.1,51444.6,0
+WPRT.US,D,20110209,000000,150.3,153.8,142.5,145.2,264680.4,0
+WPRT.US,D,20110210,000000,143.1,150.3,142.5,150.2,94158,0
+WPRT.US,D,20110211,000000,149.8,153,148.4,151,57474.5,0
+WPRT.US,D,20110214,000000,153.9,159,152.5,156.6,91619.8,0
+WPRT.US,D,20110215,000000,157.2,157.5,153.5,154.8,39198.6,0
+WPRT.US,D,20110216,000000,155.5,157.1,154,155.5,30120.4,0
+WPRT.US,D,20110218,000000,158,166.8,156,163.6,169608.4,0
+WPRT.US,D,20110222,000000,174.7,174.7,163.6,164.6,149848.3,0
+WPRT.US,D,20110223,000000,166.8,177.8,166.4,173.9,157457.9,0
+WPRT.US,D,20110224,000000,179.6,185.2,178,181.6,166538.6,0
+WPRT.US,D,20110225,000000,183.4,188,182.1,187.2,122741.8,0
+WPRT.US,D,20110228,000000,189.2,190,179.1,183.7,87809.7,0
+WPRT.US,D,20110301,000000,184.7,187.5,179.1,179.9,85178.2,0
+WPRT.US,D,20110302,000000,181.6,185.5,179.9,183.8,58987.7,0
+WPRT.US,D,20110303,000000,185,186.5,181.8,183.1,42689.1,0
+WPRT.US,D,20110304,000000,184.5,184.5,180.2,182.5,40796.2,0
+WPRT.US,D,20110307,000000,184.1,184.9,176.6,178.4,46765.8,0
+WPRT.US,D,20110308,000000,178.9,179.7,175.7,178,46409.6,0
+WPRT.US,D,20110309,000000,178,179,176,176.8,43596.4,0
+WPRT.US,D,20110310,000000,175.1,175.2,170.1,170.7,67114.3,0
+WPRT.US,D,20110311,000000,170,176.3,166.6,172.5,92672.7,0
+WPRT.US,D,20110314,000000,173.2,173.2,165,168,58482.2,0
+WPRT.US,D,20110315,000000,165,169.4,161.9,168.4,57226.3,0
+WPRT.US,D,20110316,000000,170.1,175.5,168.7,169.7,105414.8,0
+WPRT.US,D,20110317,000000,173.6,178.5,172.8,177,86568.9,0
+WPRT.US,D,20110318,000000,178.8,180.8,174.1,180.5,60726.8,0
+WPRT.US,D,20110321,000000,183.4,189.8,182.2,186.6,74389.1,0
+WPRT.US,D,20110322,000000,187.6,192.5,185.7,188.7,76130.6,0
+WPRT.US,D,20110323,000000,189.2,191.7,182.5,189.9,79324.8,0
+WPRT.US,D,20110324,000000,190.2,191.6,185.6,188.2,47034.3,0
+WPRT.US,D,20110325,000000,188.7,189.5,186.6,187.2,21760,0
+WPRT.US,D,20110328,000000,187.8,191.5,187.6,190.3,72491.1,0
+WPRT.US,D,20110329,000000,190.2,193.6,187.5,192.9,42776.4,0
+WPRT.US,D,20110330,000000,200,221.3,199.9,217.6,359490.3,0
+WPRT.US,D,20110331,000000,220,223.9,212.7,219.8,145448.8,0
+WPRT.US,D,20110401,000000,224,240.9,224,240,309888.1,0
+WPRT.US,D,20110404,000000,244.5,272.2,243.6,259.1,361905.3,0
+WPRT.US,D,20110405,000000,259.8,269.2,242.5,256,290206.9,0
+WPRT.US,D,20110406,000000,269.1,279,263.3,272.1,306829,0
+WPRT.US,D,20110407,000000,272.3,278.5,263.4,264.7,157307.2,0
+WPRT.US,D,20110408,000000,265.7,273.7,265.3,267.4,97101.4,0
+WPRT.US,D,20110411,000000,268.6,268.7,234,234.5,277058,0
+WPRT.US,D,20110412,000000,229.6,248.4,225,242.9,221714,0
+WPRT.US,D,20110413,000000,250.5,257.8,248,252,133922.8,0
+WPRT.US,D,20110414,000000,250.7,253.3,244.3,248.4,64928.2,0
+WPRT.US,D,20110415,000000,248.1,249.7,241.5,247.3,70863,0
+WPRT.US,D,20110418,000000,242.9,244.4,234.3,238.8,85472.4,0
+WPRT.US,D,20110419,000000,239.6,249.9,238.9,249.3,57192.1,0
+WPRT.US,D,20110420,000000,255.7,256.9,245.9,248.9,67913.5,0
+WPRT.US,D,20110421,000000,251.1,251.1,244.3,247.2,52690.7,0
+WPRT.US,D,20110425,000000,247.2,248.6,238.6,248.2,63728.7,0
+WPRT.US,D,20110426,000000,249.1,259.3,248.3,255.9,64856.3,0
+WPRT.US,D,20110427,000000,259.2,259.9,248.8,256.5,55345.1,0
+WPRT.US,D,20110428,000000,255.6,259.7,251.8,257.7,50885.7,0
+WPRT.US,D,20110429,000000,257.4,258.3,251.5,253,35876,0
+WPRT.US,D,20110502,000000,254.7,259.6,249.8,253.2,54578.4,0
+WPRT.US,D,20110503,000000,251.7,252.9,239.3,243.9,63157.6,0
+WPRT.US,D,20110504,000000,244.9,246.8,235.2,240.9,39793.6,0
+WPRT.US,D,20110505,000000,237.7,241.9,230.7,232.5,54661.6,0
+WPRT.US,D,20110506,000000,235.2,240.6,231.2,231.9,54915.9,0
+WPRT.US,D,20110509,000000,234.4,249.4,233.4,247,67519,0
+WPRT.US,D,20110510,000000,246.5,248.3,242,243.6,61172.9,0
+WPRT.US,D,20110511,000000,243.8,252.3,240.8,245.6,80960.9,0
+WPRT.US,D,20110512,000000,244.3,244.3,232,233.8,64729.1,0
+WPRT.US,D,20110513,000000,236.5,240,226.8,227.2,49537,0
+WPRT.US,D,20110516,000000,225.4,227.1,215.7,216.9,102527.6,0
+WPRT.US,D,20110517,000000,220.4,222.5,212.9,215.1,101704,0
+WPRT.US,D,20110518,000000,216,228.3,215.8,227.9,65733.1,0
+WPRT.US,D,20110519,000000,228.6,234,226,230,53947.5,0
+WPRT.US,D,20110520,000000,230.2,231.8,225,230.2,63942.7,0
+WPRT.US,D,20110523,000000,225.2,226.8,221.2,225.9,46075.4,0
+WPRT.US,D,20110524,000000,227.5,244,227.1,240.3,88177.2,0
+WPRT.US,D,20110525,000000,241.3,258.7,241,253.5,133665.4,0
+WPRT.US,D,20110526,000000,253,258.7,250.3,256.6,76099.1,0
+WPRT.US,D,20110527,000000,256.9,259.5,246.2,248.9,98958.6,0
+WPRT.US,D,20110531,000000,252.6,254.9,243.8,248.3,90734.2,0
+WPRT.US,D,20110601,000000,244.9,249.7,235.2,239.5,90400.8,0
+WPRT.US,D,20110602,000000,239,247.7,238,245.7,52265.8,0
+WPRT.US,D,20110603,000000,240.9,249.5,238.8,244.3,56684.1,0
+WPRT.US,D,20110606,000000,246,248.6,234.5,236.3,69371.5,0
+WPRT.US,D,20110607,000000,237.5,238.7,231.2,233.8,48047.9,0
+WPRT.US,D,20110608,000000,222.2,223.1,196.6,197.6,264654.9,0
+WPRT.US,D,20110609,000000,199.7,211.5,199.7,205.7,111281.2,0
+WPRT.US,D,20110610,000000,205.7,222.8,202.8,211.1,169801.3,0
+WPRT.US,D,20110613,000000,210.9,216.3,204.1,206.2,62872.6,0
+WPRT.US,D,20110614,000000,209,213,207.2,211.9,60811.6,0
+WPRT.US,D,20110615,000000,210.1,212.5,200.5,202.6,78411.8,0
+WPRT.US,D,20110616,000000,200.6,207.5,200,201.7,64857.9,0
+WPRT.US,D,20110617,000000,202.4,204.4,196.9,198.2,70204.1,0
+WPRT.US,D,20110620,000000,198.4,206.6,197,205.1,63248.5,0
+WPRT.US,D,20110621,000000,206.7,214.5,205.6,211,59999.8,0
+WPRT.US,D,20110622,000000,209.6,217.5,208.6,214.3,77228.5,0
+WPRT.US,D,20110623,000000,212.1,216.7,202.7,214.5,66841.3,0
+WPRT.US,D,20110624,000000,215.4,218.6,212.3,214.9,39988.3,0
+WPRT.US,D,20110627,000000,214.3,217.6,213.1,215.1,32499.3,0
+WPRT.US,D,20110628,000000,231,242.5,227.5,240,205366,0
+WPRT.US,D,20110629,000000,240.5,242,231.5,240.5,135423.1,0
+WPRT.US,D,20110630,000000,241.4,242.5,234.6,240.2,86369.3,0
+WPRT.US,D,20110701,000000,240.5,254,239.3,250.6,79233.7,0
+WPRT.US,D,20110705,000000,250.7,253.2,245.9,249,68421.9,0
+WPRT.US,D,20110706,000000,248.3,248.3,236,245.5,91613.1,0
+WPRT.US,D,20110707,000000,249.5,256.6,248.6,255.9,76421,0
+WPRT.US,D,20110708,000000,249.4,254.1,245,252.5,51652.4,0
+WPRT.US,D,20110711,000000,249.9,250.2,237.9,242.2,59239.8,0
+WPRT.US,D,20110712,000000,250,266.6,244,263,214986.9,0
+WPRT.US,D,20110713,000000,265.4,280.5,265,269.3,179768.4,0
+WPRT.US,D,20110714,000000,270.9,277.5,260.6,262.9,90211.8,0
+WPRT.US,D,20110715,000000,268.3,277.2,265.1,275.3,119465.3,0
+WPRT.US,D,20110718,000000,277.6,277.6,262.5,266.5,90413.3,0
+WPRT.US,D,20110719,000000,268.3,274.9,267.6,269.8,101276.6,0
+WPRT.US,D,20110720,000000,271.2,271.9,263.7,265.9,84330,0
+WPRT.US,D,20110721,000000,268.2,268.2,255.5,260.5,95603.4,0
+WPRT.US,D,20110722,000000,262.2,271.9,258,268.2,73830.1,0
+WPRT.US,D,20110725,000000,264.8,267.9,259,264.3,65267.9,0
+WPRT.US,D,20110726,000000,268.3,278.3,266.5,272.1,132596.6,0
+WPRT.US,D,20110727,000000,272.2,273.7,258.5,260.1,81476.3,0
+WPRT.US,D,20110728,000000,260.4,269.5,255.9,256.9,82433.5,0
+WPRT.US,D,20110729,000000,251.9,262,249.9,256.4,95771.6,0
+WPRT.US,D,20110801,000000,270,270.7,260,260.7,92053.4,0
+WPRT.US,D,20110802,000000,257.6,260.1,237.2,237.8,143464.5,0
+WPRT.US,D,20110803,000000,243.8,245.8,226.7,238.1,157323.3,0
+WPRT.US,D,20110804,000000,238.1,238.6,214.6,215.6,136625.8,0
+WPRT.US,D,20110805,000000,218.4,239.1,213.7,233.2,204271,0
+WPRT.US,D,20110808,000000,215.1,226.1,200.1,203.8,179988.1,0
+WPRT.US,D,20110809,000000,211.2,220.1,201.6,217.9,124856.3,0
+WPRT.US,D,20110810,000000,213.2,224.5,207.5,214.3,98501.7,0
+WPRT.US,D,20110811,000000,218.4,223.7,212.2,218.8,77376.1,0
+WPRT.US,D,20110812,000000,222.5,237,221.4,232,96991.6,0
+WPRT.US,D,20110815,000000,234.8,249.3,234.7,247.9,79470.4,0
+WPRT.US,D,20110816,000000,244.2,244.9,230.2,236.7,84317.1,0
+WPRT.US,D,20110817,000000,237.5,243.7,230.5,232.7,45925.1,0
+WPRT.US,D,20110818,000000,220.1,226,212,224.3,94129.5,0
+WPRT.US,D,20110819,000000,215.1,232.2,212.5,213.2,84674.8,0
+WPRT.US,D,20110822,000000,221.1,223.5,209.8,210.4,54765.4,0
+WPRT.US,D,20110823,000000,213.7,221,210.5,220.1,57003.4,0
+WPRT.US,D,20110824,000000,220,223.5,214.6,222.4,72236,0
+WPRT.US,D,20110825,000000,225.4,232.6,223.9,228.8,58611.6,0
+WPRT.US,D,20110826,000000,227,237.5,222.3,235.2,86126.3,0
+WPRT.US,D,20110829,000000,240,250,239.9,248.8,68884.3,0
+WPRT.US,D,20110830,000000,247.8,249.9,244.4,247.8,56693.4,0
+WPRT.US,D,20110831,000000,250,251.3,240,244.6,77720.5,0
+WPRT.US,D,20110901,000000,244.6,249,241.5,243.5,46890,0
+WPRT.US,D,20110902,000000,237.6,241.1,232.8,236.4,29770.3,0
+WPRT.US,D,20110906,000000,229.6,230.1,221.3,228.2,61879.1,0
+WPRT.US,D,20110907,000000,234.7,274,234.1,272.4,285682.3,0
+WPRT.US,D,20110908,000000,269.5,288.4,267,283.1,295379.5,0
+WPRT.US,D,20110909,000000,278.6,289.9,270.6,278.6,147639.1,0
+WPRT.US,D,20110912,000000,271.6,278.7,265.6,276.8,100081.3,0
+WPRT.US,D,20110913,000000,277.9,309.5,277.2,307.4,303929.9,0
+WPRT.US,D,20110914,000000,312.8,313.4,298.2,308.9,153089.1,0
+WPRT.US,D,20110915,000000,313.6,325.5,305,311.1,205376.6,0
+WPRT.US,D,20110916,000000,312.5,316.9,303.4,316.3,100581.3,0
+WPRT.US,D,20110919,000000,313.6,326.9,308,325.2,90248.3,0
+WPRT.US,D,20110920,000000,328.5,342.3,320.9,322,155495,0
+WPRT.US,D,20110921,000000,324.5,324.5,306.1,306.8,105297.9,0
+WPRT.US,D,20110922,000000,281.4,303.2,275,284.8,182766.7,0
+WPRT.US,D,20110923,000000,280.5,309.9,280.2,301.9,103021.3,0
+WPRT.US,D,20110926,000000,294,304.2,288.1,304.2,109843.7,0
+WPRT.US,D,20110927,000000,316.9,328.2,305,307.7,100565.9,0
+WPRT.US,D,20110928,000000,310.9,320.5,305,306,83822.4,0
+WPRT.US,D,20110929,000000,315.3,317,289,300.1,87236,0
+WPRT.US,D,20110930,000000,295.9,301.6,288.6,289.3,63973.9,0
+WPRT.US,D,20111003,000000,279.2,284.9,251.5,256.1,186877.3,0
+WPRT.US,D,20111004,000000,250,254.2,226.3,252,261613.6,0
+WPRT.US,D,20111005,000000,257.2,271,253.2,267.8,116576.7,0
+WPRT.US,D,20111006,000000,268.1,287.5,267.8,282.5,108305.6,0
+WPRT.US,D,20111007,000000,287.4,287.4,266.7,276.8,69676.1,0
+WPRT.US,D,20111010,000000,287,294.4,280.3,286,78502.6,0
+WPRT.US,D,20111011,000000,283.5,289.9,280.3,287.7,62730.2,0
+WPRT.US,D,20111012,000000,294,294.2,285,287.1,101413.3,0
+WPRT.US,D,20111013,000000,286.6,287.2,272.8,283.5,69600.5,0
+WPRT.US,D,20111014,000000,285,291.5,276.5,282.5,50543.9,0
+WPRT.US,D,20111017,000000,282.2,303,276.1,282.1,169569.8,0
+WPRT.US,D,20111018,000000,282,291.5,268.8,288.7,85611.8,0
+WPRT.US,D,20111019,000000,289.1,296.3,277.8,282.1,94051.7,0
+WPRT.US,D,20111020,000000,281.6,285,273.6,280.4,62494.5,0
+WPRT.US,D,20111021,000000,288.4,290.9,281.6,289.4,114041.5,0
+WPRT.US,D,20111024,000000,291.4,295.6,282.9,290.4,78521.2,0
+WPRT.US,D,20111025,000000,289,289.1,278.9,281.3,58096.8,0
+WPRT.US,D,20111026,000000,284.5,299.6,279.1,296.7,113322.2,0
+WPRT.US,D,20111027,000000,305.6,310,295,298.8,120370.3,0
+WPRT.US,D,20111028,000000,299.6,316.8,293.7,314.8,86997.5,0
+WPRT.US,D,20111031,000000,310.7,313.6,300.5,302.5,74260.9,0
+WPRT.US,D,20111101,000000,287,295.4,278.1,288.8,116247.3,0
+WPRT.US,D,20111102,000000,297.5,297.6,275,283.3,124900.6,0
+WPRT.US,D,20111103,000000,286.1,286.1,273.8,277.5,91035.9,0
+WPRT.US,D,20111104,000000,277,293.4,272,293.3,101701.6,0
+WPRT.US,D,20111107,000000,294.1,295.7,280,282.6,65107.9,0
+WPRT.US,D,20111108,000000,284.7,284.7,277.1,281.8,46706.9,0
+WPRT.US,D,20111109,000000,275,277.3,268,269.6,68755.8,0
+WPRT.US,D,20111110,000000,275,279.8,269.5,274.8,59281.2,0
+WPRT.US,D,20111111,000000,277.1,281.8,275.1,278,60655.7,0
+WPRT.US,D,20111114,000000,279.9,289.6,278.7,287.5,44214.6,0
+WPRT.US,D,20111115,000000,285.4,312.8,283.6,312.2,150318.4,0
+WPRT.US,D,20111116,000000,310.9,311.8,302.9,306.8,122161.5,0
+WPRT.US,D,20111117,000000,308.1,311.1,288,292,104759.4,0
+WPRT.US,D,20111118,000000,295,297.3,287.3,289.4,67203.7,0
+WPRT.US,D,20111121,000000,282.6,283.5,269,274,83012.1,0
+WPRT.US,D,20111122,000000,272.8,278,270,274.6,44513.7,0
+WPRT.US,D,20111123,000000,274.1,274.1,258.5,261.1,63089.6,0
+WPRT.US,D,20111125,000000,260,265,258.2,258.6,17849.5,0
+WPRT.US,D,20111128,000000,269.9,278.9,268.6,272.1,57209.1,0
+WPRT.US,D,20111129,000000,273.3,273.7,260.2,260.5,77457.4,0
+WPRT.US,D,20111130,000000,273.6,277.3,267.1,276.7,95523.6,0
+WPRT.US,D,20111201,000000,278.1,292,276.2,291.1,88995,0
+WPRT.US,D,20111202,000000,294.5,300.5,293.2,299.7,98210.7,0
+WPRT.US,D,20111205,000000,303.9,304.7,285.6,298.8,82119.2,0
+WPRT.US,D,20111206,000000,295.7,300.8,291.8,296.2,51737.9,0
+WPRT.US,D,20111207,000000,295.7,296.6,288.9,293.9,32379.3,0
+WPRT.US,D,20111208,000000,286.4,292.1,280.1,281.5,73351.2,0
+WPRT.US,D,20111209,000000,283,288.6,275.1,287.4,82829.9,0
+WPRT.US,D,20111212,000000,285.3,297.6,282.1,296.7,76795.1,0
+WPRT.US,D,20111213,000000,299.7,299.8,289.5,291.5,63483.6,0
+WPRT.US,D,20111214,000000,287.4,287.6,269,276.1,103372.7,0
+WPRT.US,D,20111215,000000,281.3,285.7,279.6,282.4,64571.5,0
+WPRT.US,D,20111216,000000,285.6,297.7,282.5,293.6,100028.6,0
+WPRT.US,D,20111219,000000,296.5,300,291.4,293.9,82878.6,0
+WPRT.US,D,20111220,000000,297.1,310,297.1,308.7,136297.4,0
+WPRT.US,D,20111221,000000,309.9,319.4,299,317.4,129617.2,0
+WPRT.US,D,20111222,000000,318.2,330,317.1,327.5,97469,0
+WPRT.US,D,20111223,000000,329.7,329.8,321.6,327.5,40115.6,0
+WPRT.US,D,20111227,000000,328.6,339,322.3,336.5,59791.7,0
+WPRT.US,D,20111228,000000,338.4,344.4,323.3,325.5,54241.8,0
+WPRT.US,D,20111229,000000,325.6,335.1,325.4,332.9,28644.3,0
+WPRT.US,D,20111230,000000,334.5,337.4,331.2,332.4,29023.1,0
+WPRT.US,D,20120103,000000,347.7,348.2,327,329.3,96628.3,0
+WPRT.US,D,20120104,000000,328.2,331.9,321,328.3,64199.8,0
+WPRT.US,D,20120105,000000,328,332.9,319.1,331.1,58091.4,0
+WPRT.US,D,20120106,000000,332.9,333.1,323.3,326.3,40158.9,0
+WPRT.US,D,20120109,000000,327.6,329.5,325,327.9,35594.3,0
+WPRT.US,D,20120110,000000,333.8,334.8,328.9,329.3,45798.4,0
+WPRT.US,D,20120111,000000,326.3,334.3,324.5,331.4,46899.6,0
+WPRT.US,D,20120112,000000,333.5,344.3,328.3,335.6,92332.1,0
+WPRT.US,D,20120113,000000,334.4,337.5,327.5,335.8,44068.1,0
+WPRT.US,D,20120117,000000,342.5,361,334.2,334.9,150996.3,0
+WPRT.US,D,20120118,000000,337,352.2,333.2,351.7,68264.1,0
+WPRT.US,D,20120119,000000,353.6,354.4,340.3,345.9,82086.4,0
+WPRT.US,D,20120120,000000,346.4,354.6,345,350.9,108970.7,0
+WPRT.US,D,20120123,000000,353.9,360.7,350,356,122465,0
+WPRT.US,D,20120124,000000,357.3,381.3,355.1,380.6,297466.7,0
+WPRT.US,D,20120125,000000,382.4,390.8,374.6,389.1,223326.1,0
+WPRT.US,D,20120126,000000,393.8,405.4,381.5,385.3,232671.1,0
+WPRT.US,D,20120127,000000,387.4,395.3,382.5,384.4,171839.8,0
+WPRT.US,D,20120130,000000,383,389.1,377.7,379.8,133099.7,0
+WPRT.US,D,20120131,000000,384.7,421.5,384.6,416,278307.1,0
+WPRT.US,D,20120201,000000,426.1,433.6,380.5,383.8,516084.3,0
+WPRT.US,D,20120202,000000,392.6,398.7,383.8,392.8,255002.5,0
+WPRT.US,D,20120203,000000,397.6,399.9,388.3,394.9,160447.2,0
+WPRT.US,D,20120206,000000,398.5,399.3,392.7,396.7,88024.8,0
+WPRT.US,D,20120207,000000,398.1,404,394.5,399.8,86875.3,0
+WPRT.US,D,20120208,000000,401,404.6,398.5,402.7,83412,0
+WPRT.US,D,20120209,000000,403.9,418.2,400.5,415.5,147205.6,0
+WPRT.US,D,20120210,000000,412.6,425.4,405.3,422,177655,0
+WPRT.US,D,20120213,000000,430.4,446.9,429.9,438.2,245094.9,0
+WPRT.US,D,20120214,000000,447,455,434,438.5,261447,0
+WPRT.US,D,20120215,000000,445.4,449.8,434.1,436.1,113137.7,0
+WPRT.US,D,20120216,000000,442.9,455.7,438.3,451.6,124417.8,0
+WPRT.US,D,20120217,000000,457.7,458.5,447.7,449,109215.3,0
+WPRT.US,D,20120221,000000,470,473.8,453.8,456.6,198301.1,0
+WPRT.US,D,20120222,000000,439.3,443.6,435,439.4,556983,0
+WPRT.US,D,20120223,000000,430,431.9,405.6,424.3,525601.2,0
+WPRT.US,D,20120224,000000,434.9,452.2,431.1,439.4,365496.4,0
+WPRT.US,D,20120227,000000,440.2,445.9,430.1,442.6,204604.8,0
+WPRT.US,D,20120228,000000,445.4,445.9,425.4,430,162378.5,0
+WPRT.US,D,20120229,000000,426.9,430.1,398.3,404.7,281831.3,0
+WPRT.US,D,20120301,000000,422.2,435,411.9,428.5,205527.3,0
+WPRT.US,D,20120302,000000,430,441.8,428.3,432.7,147738,0
+WPRT.US,D,20120305,000000,447.1,453.4,433,434.7,203455.1,0
+WPRT.US,D,20120306,000000,424.3,428.4,403.2,422.1,276527.1,0
+WPRT.US,D,20120307,000000,422.9,440.5,422.5,430.6,149120.9,0
+WPRT.US,D,20120308,000000,438.7,454.1,438,448.1,202432.1,0
+WPRT.US,D,20120309,000000,453.9,460.9,450.8,454.6,141749.9,0
+WPRT.US,D,20120312,000000,457.7,461.6,434.6,436.6,177937.1,0
+WPRT.US,D,20120313,000000,445.9,458.9,420,431.6,443139,0
+WPRT.US,D,20120314,000000,432.6,446,429.6,445,213527.4,0
+WPRT.US,D,20120315,000000,451,469.1,448.5,469,214000.1,0
+WPRT.US,D,20120316,000000,473.3,482,456,472.7,286053.4,0
+WPRT.US,D,20120319,000000,472.5,479.5,466.1,476.4,208702.3,0
+WPRT.US,D,20120320,000000,473.1,488,463.2,487.1,183031.3,0
+WPRT.US,D,20120321,000000,489.7,501.9,455.4,463.3,594837.8,0
+WPRT.US,D,20120322,000000,458.5,471,453.5,458.6,228919.1,0
+WPRT.US,D,20120323,000000,459.6,461.2,438.7,443.7,336003.2,0
+WPRT.US,D,20120326,000000,455.9,458.5,447.5,456.3,126780.1,0
+WPRT.US,D,20120327,000000,455.6,456,438,439.5,234029.1,0
+WPRT.US,D,20120328,000000,435,436.5,413.5,418,370875,0
+WPRT.US,D,20120329,000000,413.7,416,395.6,408.2,423662.3,0
+WPRT.US,D,20120330,000000,419,420.5,401,409.2,172458.5,0
+WPRT.US,D,20120402,000000,407.6,408.7,395.6,399,240014.3,0
+WPRT.US,D,20120403,000000,399.4,414.3,399.4,405.4,220634.6,0
+WPRT.US,D,20120404,000000,399.1,400.8,375.2,381.2,427637.2,0
+WPRT.US,D,20120405,000000,380.9,389,378,379,154376.2,0
+WPRT.US,D,20120409,000000,373.5,375.2,356.5,357,407434.4,0
+WPRT.US,D,20120410,000000,367,376.4,360.2,369.2,487212.5,0
+WPRT.US,D,20120411,000000,376.6,384.2,371,372.8,275138.3,0
+WPRT.US,D,20120412,000000,374.1,386.6,370,384,256428.8,0
+WPRT.US,D,20120413,000000,381.5,382.5,373.2,376.3,160827.4,0
+WPRT.US,D,20120416,000000,373.6,375.3,330.1,334.7,637651.5,0
+WPRT.US,D,20120417,000000,339.6,349,335,344.9,265120,0
+WPRT.US,D,20120418,000000,346.6,358.4,345,346.4,210347.6,0
+WPRT.US,D,20120419,000000,345.3,346.4,316.3,321.4,461593.4,0
+WPRT.US,D,20120420,000000,324.5,331,319,326.5,184791.5,0
+WPRT.US,D,20120423,000000,322.6,323.1,304.2,311,245446.8,0
+WPRT.US,D,20120424,000000,311.3,314.2,298.5,301.2,224587.6,0
+WPRT.US,D,20120425,000000,302,309,300.5,304.2,204908.5,0
+WPRT.US,D,20120426,000000,303.6,305.5,296.8,301.9,154046.3,0
+WPRT.US,D,20120427,000000,305.7,315.8,301.3,313.8,220974.9,0
+WPRT.US,D,20120430,000000,317,322.5,310.5,313.2,236088.7,0
+WPRT.US,D,20120501,000000,314.5,320.7,307.2,312.9,188550.9,0
+WPRT.US,D,20120502,000000,311.2,317.1,308.2,316.8,118377.6,0
+WPRT.US,D,20120503,000000,319.2,324.9,291.4,295.6,290024,0
+WPRT.US,D,20120504,000000,295,297.5,280,282.1,275295.8,0
+WPRT.US,D,20120507,000000,276.8,282,272.2,274.5,201254.3,0
+WPRT.US,D,20120508,000000,275.1,285.5,258,280.4,365884.6,0
+WPRT.US,D,20120509,000000,265.8,267.9,250,255.8,423434.6,0
+WPRT.US,D,20120510,000000,258,261,240.1,250.5,329962.2,0
+WPRT.US,D,20120511,000000,242.5,269.9,242.5,254.7,297315.5,0
+WPRT.US,D,20120514,000000,252.5,260.5,246.3,251.1,173484.8,0
+WPRT.US,D,20120515,000000,250.5,258,246.5,249,248894.9,0
+WPRT.US,D,20120516,000000,251.8,256.9,240.4,241.1,196280,0
+WPRT.US,D,20120517,000000,241.1,241.2,223.3,226.7,298736.8,0
+WPRT.US,D,20120518,000000,225.5,240.6,225.1,237.3,292670.5,0
+WPRT.US,D,20120521,000000,242.2,269,241.6,265.6,306993.8,0
+WPRT.US,D,20120522,000000,272.9,286.4,259.5,263.6,316197.6,0
+WPRT.US,D,20120523,000000,260.3,299.9,256.3,296.3,324903.9,0
+WPRT.US,D,20120524,000000,304,304,260.8,262.8,271431.1,0
+WPRT.US,D,20120525,000000,263.4,265.4,250,256.4,220484.9,0
+WPRT.US,D,20120529,000000,262,267.3,250.5,254.6,228008.4,0
+WPRT.US,D,20120530,000000,249.3,254.5,245.5,248.5,120796.2,0
+WPRT.US,D,20120531,000000,248.4,248.7,239.1,244.1,145453.3,0
+WPRT.US,D,20120601,000000,235,237.9,231,233,207884.1,0
+WPRT.US,D,20120604,000000,232.6,233,219.3,222.7,283833.6,0
+WPRT.US,D,20120605,000000,245.6,273.3,243.1,270.2,652887.6,0
+WPRT.US,D,20120606,000000,282,282.4,258.1,266.2,336839.3,0
+WPRT.US,D,20120607,000000,272.2,309.5,268.3,291.2,648820,0
+WPRT.US,D,20120608,000000,293.8,311.9,279.1,305.5,433884.8,0
+WPRT.US,D,20120611,000000,313,319.1,294.1,298.1,280549.3,0
+WPRT.US,D,20120612,000000,298.6,302,286.5,294,177995.5,0
+WPRT.US,D,20120613,000000,289.4,298.5,287,290.2,94478.5,0
+WPRT.US,D,20120614,000000,290.1,294.8,283.8,292.3,146007.7,0
+WPRT.US,D,20120615,000000,291.8,295,286.2,289.9,96688.8,0
+WPRT.US,D,20120618,000000,289,303.5,287,299.2,129877.2,0
+WPRT.US,D,20120619,000000,302.3,325.7,301.5,322.8,232831.1,0
+WPRT.US,D,20120620,000000,319.8,331.2,310.5,330.5,222238.8,0
+WPRT.US,D,20120621,000000,326.9,329.9,305.6,309.9,214094.6,0
+WPRT.US,D,20120622,000000,311.3,320,306.2,318.5,132543.7,0
+WPRT.US,D,20120625,000000,322.2,322.8,309,318.7,124584.9,0
+WPRT.US,D,20120626,000000,320.3,326.8,318.2,325,126176.8,0
+WPRT.US,D,20120627,000000,348.3,359.5,343.3,354.9,320069.1,0
+WPRT.US,D,20120628,000000,356,366.5,343.7,355.6,197804.1,0
+WPRT.US,D,20120629,000000,369.5,373.3,360.5,367.5,187349.2,0
+WPRT.US,D,20120702,000000,367.5,379.8,367,379.5,133242,0
+WPRT.US,D,20120703,000000,377.7,385,375.7,381.9,104516.9,0
+WPRT.US,D,20120705,000000,380,382.5,371.1,374.3,90903.3,0
+WPRT.US,D,20120706,000000,366.8,369,357.6,362.4,102964,0
+WPRT.US,D,20120709,000000,361.2,361.2,348.1,350.9,92246.7,0
+WPRT.US,D,20120710,000000,357.7,367.6,329.8,335,204175.8,0
+WPRT.US,D,20120711,000000,336.8,342.7,328.4,339.2,119516.9,0
+WPRT.US,D,20120712,000000,334.2,337.4,318.2,334,123044.3,0
+WPRT.US,D,20120713,000000,336.9,346.4,336.9,341,97522.7,0
+WPRT.US,D,20120716,000000,338.9,354.4,335.8,348.5,105960,0
+WPRT.US,D,20120717,000000,352.8,358.7,348,354.2,78626.2,0
+WPRT.US,D,20120718,000000,355.4,360,350.5,357.3,62779,0
+WPRT.US,D,20120719,000000,360,379.8,359.6,373,134279.7,0
+WPRT.US,D,20120720,000000,369.7,376,364.2,375,93716.6,0
+WPRT.US,D,20120723,000000,365.9,387,356.8,385.5,130758,0
+WPRT.US,D,20120724,000000,387.6,394.1,375.5,383.1,101202,0
+WPRT.US,D,20120725,000000,386.9,389.6,380,388.6,95950.5,0
+WPRT.US,D,20120726,000000,392.9,403,390.8,401.6,160677.3,0
+WPRT.US,D,20120727,000000,400.9,404,371.9,385.2,197130.2,0
+WPRT.US,D,20120730,000000,384.5,388.4,375,376.3,122264.2,0
+WPRT.US,D,20120731,000000,375.7,385,372.5,376.3,71903.3,0
+WPRT.US,D,20120801,000000,379.6,381.6,360,361.8,117070.8,0
+WPRT.US,D,20120802,000000,358.8,366.2,342.7,345.9,150307,0
+WPRT.US,D,20120803,000000,365.7,395,360.6,390.4,211356.4,0
+WPRT.US,D,20120806,000000,392,396.9,385,390.8,88415.3,0
+WPRT.US,D,20120807,000000,391.7,392.5,376.6,378.8,110528.2,0
+WPRT.US,D,20120808,000000,375,375,362.1,364.6,127837,0
+WPRT.US,D,20120809,000000,362.9,373.3,362.5,371,78634.5,0
+WPRT.US,D,20120810,000000,369.4,370.9,363.5,368.1,58104.4,0
+WPRT.US,D,20120813,000000,366.9,372.6,360.5,367,79474.2,0
+WPRT.US,D,20120814,000000,369.7,372.37,363.5,365,96989.8,0
+WPRT.US,D,20120815,000000,364.6,375.9,362.5,375.9,80526.7,0
+WPRT.US,D,20120816,000000,376.5,382.4,370.6,379.8,116001.7,0
+WPRT.US,D,20120817,000000,379.9,391.7,378.5,390.3,114124.6,0
+WPRT.US,D,20120820,000000,389.7,390,375.1,375.9,74320.1,0
+WPRT.US,D,20120821,000000,376,384.5,365.4,367.3,82995.4,0
+WPRT.US,D,20120822,000000,365.6,369,361.8,366.8,56964.1,0
+WPRT.US,D,20120823,000000,366,366,356.2,359,67312.4,0
+WPRT.US,D,20120824,000000,353.6,355,336.6,346,155564.9,0
+WPRT.US,D,20120827,000000,346.8,354.5,345.4,346.8,58179.2,0
+WPRT.US,D,20120828,000000,345,353.1,345,349.5,46476.2,0
+WPRT.US,D,20120829,000000,347.5,350,340,346.9,56322.6,0
+WPRT.US,D,20120830,000000,342.5,349.7,342.5,349.3,39273.8,0
+WPRT.US,D,20120831,000000,351.3,353.9,346,352.1,45096.3,0
+WPRT.US,D,20120904,000000,351.6,354,341.5,341.5,82106.2,0
+WPRT.US,D,20120905,000000,340.1,344.1,337.6,338.1,76442.7,0
+WPRT.US,D,20120906,000000,339.5,343.5,337.7,339.9,88756.5,0
+WPRT.US,D,20120907,000000,337.5,342.2,331.2,334.2,101309.6,0
+WPRT.US,D,20120910,000000,331.5,333.8,313.3,315.2,217627.6,0
+WPRT.US,D,20120911,000000,316,325.5,314.7,325.5,89060.9,0
+WPRT.US,D,20120912,000000,326.2,333,320,321.8,122363,0
+WPRT.US,D,20120913,000000,320.1,324.5,313.7,318.3,128902.9,0
+WPRT.US,D,20120914,000000,320.9,320.9,307.3,308.3,165978.8,0
+WPRT.US,D,20120917,000000,305,307.1,293.7,295.6,189930,0
+WPRT.US,D,20120918,000000,294.8,302.2,291.1,300.2,122792.9,0
+WPRT.US,D,20120919,000000,298.5,301.5,293.4,293.7,128805,0
+WPRT.US,D,20120920,000000,293.6,293.6,273.6,276.1,313691.1,0
+WPRT.US,D,20120921,000000,280.6,281.2,269,271.2,201718.2,0
+WPRT.US,D,20120924,000000,269.1,278.2,268.7,271.1,125940.6,0
+WPRT.US,D,20120925,000000,270,272.7,262.9,263.7,100124.4,0
+WPRT.US,D,20120926,000000,262.6,267.5,259.2,264.5,84786.6,0
+WPRT.US,D,20120927,000000,273.5,276.5,269.1,271.6,124161.8,0
+WPRT.US,D,20120928,000000,271.8,279.4,266,278.4,102764,0
+WPRT.US,D,20121001,000000,283.4,288,278.1,281.6,122304,0
+WPRT.US,D,20121002,000000,290,295.9,285.7,294.9,195726.7,0
+WPRT.US,D,20121003,000000,302.2,307.2,296.5,306.7,152192.6,0
+WPRT.US,D,20121004,000000,315,318,310.1,317.8,165714.8,0
+WPRT.US,D,20121005,000000,320,326.4,305.3,307.2,173289.1,0
+WPRT.US,D,20121008,000000,303.9,305,294,297.3,106966.8,0
+WPRT.US,D,20121009,000000,303.5,310,297.5,310,103725.4,0
+WPRT.US,D,20121010,000000,303.5,306.6,297.4,302.5,80380.6,0
+WPRT.US,D,20121011,000000,304.5,311.5,304.1,308.6,53287.4,0
+WPRT.US,D,20121012,000000,308.2,310,302,304.5,52544,0
+WPRT.US,D,20121015,000000,304.9,311.3,304.5,310.2,50317,0
+WPRT.US,D,20121016,000000,311.2,316,306.5,309.6,107025.2,0
+WPRT.US,D,20121017,000000,307.8,313.2,305.4,312.6,54450.9,0
+WPRT.US,D,20121018,000000,315,315,303.3,303.5,62623.5,0
+WPRT.US,D,20121019,000000,301.6,304,292.8,293.5,85115.2,0
+WPRT.US,D,20121022,000000,291.6,298,287.5,295,95675.6,0
+WPRT.US,D,20121023,000000,289.9,294.8,286.5,292.8,43192.6,0
+WPRT.US,D,20121024,000000,293.7,296.5,285.6,293.6,66060.4,0
+WPRT.US,D,20121025,000000,295,299.4,287.6,290.9,49840.7,0
+WPRT.US,D,20121026,000000,293.2,294,283,284.1,39996.9,0
+WPRT.US,D,20121031,000000,259.7,280.7,255.7,280.3,208726.9,0
+WPRT.US,D,20121101,000000,277.7,280,268.1,277.5,102343,0
+WPRT.US,D,20121102,000000,277,279.2,268.71,270.3,90712.3,0
+WPRT.US,D,20121105,000000,270,270,257.4,259.8,130669,0
+WPRT.US,D,20121106,000000,259.4,260.4,250,250.9,186065.2,0
+WPRT.US,D,20121107,000000,249.5,249.5,231.8,233.7,240323.7,0
+WPRT.US,D,20121108,000000,236.3,242,232.5,235.7,88065.1,0
+WPRT.US,D,20121109,000000,233.1,263.8,230.1,257.8,220877.6,0
+WPRT.US,D,20121112,000000,262,265.5,256.2,265.3,97707,0
+WPRT.US,D,20121113,000000,265.9,278.9,263,275.6,190836.8,0
+WPRT.US,D,20121114,000000,280.4,281.8,256.1,263.7,149826.7,0
+WPRT.US,D,20121115,000000,264,269.8,254,257.2,105208.4,0
+WPRT.US,D,20121116,000000,257,257.4,247.5,255.7,99930,0
+WPRT.US,D,20121119,000000,258,262.1,250,253,71826.8,0
+WPRT.US,D,20121120,000000,248.4,252.4,245.8,252,76492.3,0
+WPRT.US,D,20121121,000000,251.2,260,250.1,252.1,44453.6,0
+WPRT.US,D,20121123,000000,260,260,252,253.9,20991.6,0
+WPRT.US,D,20121126,000000,253.9,267.8,253.9,267,76450.1,0
+WPRT.US,D,20121127,000000,270,272.3,262.2,262.9,61681.5,0
+WPRT.US,D,20121128,000000,262.5,264.4,257.6,263.7,29263.7,0
+WPRT.US,D,20121129,000000,265.4,268.8,260,263.5,63729.6,0
+WPRT.US,D,20121130,000000,262.7,263.5,258,262.5,41987.5,0
+WPRT.US,D,20121203,000000,264.6,278,262.9,269.1,100471.8,0
+WPRT.US,D,20121204,000000,269.6,274,262.8,266.9,40038.9,0
+WPRT.US,D,20121205,000000,266.2,270.8,263.7,269.8,73723.2,0
+WPRT.US,D,20121206,000000,268.6,279,268.6,279,82319.7,0
+WPRT.US,D,20121207,000000,280,282,268.3,274.3,87253.7,0
+WPRT.US,D,20121210,000000,272.1,279.5,272.1,277.5,46366.1,0
+WPRT.US,D,20121211,000000,278.6,283.6,277.5,278.4,64347.1,0
+WPRT.US,D,20121212,000000,280,284,277.6,281.8,48322.6,0
+WPRT.US,D,20121213,000000,281.3,286.7,275,277.4,64505.5,0
+WPRT.US,D,20121214,000000,277.5,279.7,268.91,274.9,79861.2,0
+WPRT.US,D,20121217,000000,277.1,280.9,272,275.2,40991.3,0
+WPRT.US,D,20121218,000000,275.1,277.5,274.23,276,47179,0
+WPRT.US,D,20121219,000000,275.5,283.8,274.2,280,55325.4,0
+WPRT.US,D,20121220,000000,279.4,280.1,272.7,276.3,53923.3,0
+WPRT.US,D,20121221,000000,269.6,272.9,262.7,269.6,63617.5,0
+WPRT.US,D,20121224,000000,267.5,269.4,264.5,266.7,24354.2,0
+WPRT.US,D,20121226,000000,267,268.6,262.8,263,34606.1,0
+WPRT.US,D,20121227,000000,262.4,264.5,255,261.6,72367.4,0
+WPRT.US,D,20121228,000000,259.1,260.9,257.5,259.2,65089.4,0
+WPRT.US,D,20121231,000000,258,267.7,257.05,267.1,76365.6,0
+WPRT.US,D,20130102,000000,277.8,284.4,275.1,284.4,116955.8,0
+WPRT.US,D,20130103,000000,285.2,298,283.8,293.1,125706.2,0
+WPRT.US,D,20130104,000000,293.9,295.5,285,288.29,47270.2,0
+WPRT.US,D,20130107,000000,286.8,287,281.05,282.9,34242.5,0
+WPRT.US,D,20130108,000000,282,282,271.43,274.9,51725.4,0
+WPRT.US,D,20130109,000000,275.9,285.3,275.1,283.6,52673.7,0
+WPRT.US,D,20130110,000000,289.6,290,278.6,279.3,34791,0
+WPRT.US,D,20130111,000000,279.2,283.4,276,280.1,54827.2,0
+WPRT.US,D,20130114,000000,282.3,282.3,273.8,274.5,58728.5,0
+WPRT.US,D,20130115,000000,274.5,274.7,268,272.5,80406.7,0
+WPRT.US,D,20130116,000000,271.5,273.7,267.1,269.3,34325.1,0
+WPRT.US,D,20130117,000000,271.6,272.6,267.1,269,43421.5,0
+WPRT.US,D,20130118,000000,269.1,272.3,267.7,268.3,44586.7,0
+WPRT.US,D,20130122,000000,270,273.6,269.1,272.8,66446.5,0
+WPRT.US,D,20130123,000000,275.7,284.5,271,284.3,88150,0
+WPRT.US,D,20130124,000000,288.9,292.4,281.7,284,88619.7,0
+WPRT.US,D,20130125,000000,284,285,279.2,282.1,55830.5,0
+WPRT.US,D,20130128,000000,283.5,284,276.1,276.8,47780,0
+WPRT.US,D,20130129,000000,280,280.5,270.4,272.6,58985.3,0
+WPRT.US,D,20130130,000000,272,272.6,267.3,268.6,51134.4,0
+WPRT.US,D,20130131,000000,265.1,274.9,265,274.6,55890.2,0
+WPRT.US,D,20130201,000000,274.3,277.9,265.9,268.8,75772.7,0
+WPRT.US,D,20130204,000000,267.1,268.8,265,265.4,58951.7,0
+WPRT.US,D,20130205,000000,275.7,275.8,267,267.6,105255.5,0
+WPRT.US,D,20130206,000000,268.8,274.5,267.8,274.4,58873.9,0
+WPRT.US,D,20130207,000000,276.5,288.6,274.5,288.3,87560.2,0
+WPRT.US,D,20130208,000000,289.3,291.2,280.7,285.5,63280,0
+WPRT.US,D,20130211,000000,288.2,293.4,286.6,292.8,92643.6,0
+WPRT.US,D,20130212,000000,294,297.5,293,296.2,104054.4,0
+WPRT.US,D,20130213,000000,300,304.8,285.5,287.2,104655.1,0
+WPRT.US,D,20130214,000000,288.5,293.6,286.1,292.2,44832.2,0
+WPRT.US,D,20130215,000000,292.9,317,292.5,315.4,239508.2,0
+WPRT.US,D,20130219,000000,318,328.9,310.9,317.4,153286.9,0
+WPRT.US,D,20130220,000000,317.5,326.9,296.9,297.5,165546.7,0
+WPRT.US,D,20130221,000000,295,304.8,286.1,292.12,98862.8,0
+WPRT.US,D,20130222,000000,295.4,301.5,291.2,300.3,70547.3,0
+WPRT.US,D,20130225,000000,305.5,309.4,292.7,293.2,94180.3,0
+WPRT.US,D,20130226,000000,293,301.6,292,293.6,53330.4,0
+WPRT.US,D,20130227,000000,293.7,300,293.3,294.5,51895.4,0
+WPRT.US,D,20130228,000000,296.5,297.4,286.2,289.4,85913.4,0
+WPRT.US,D,20130301,000000,287.2,288.6,280.1,282.8,120064.1,0
+WPRT.US,D,20130304,000000,289.5,289.5,278.9,281.1,77603.9,0
+WPRT.US,D,20130305,000000,285.4,285.4,274.5,277,120033,0
+WPRT.US,D,20130306,000000,290.3,297.7,283,285,177883.2,0
+WPRT.US,D,20130307,000000,292.3,292.5,281,282.7,117338.7,0
+WPRT.US,D,20130308,000000,288,295.3,279.5,291.6,184247.3,0
+WPRT.US,D,20130311,000000,292.5,316.4,291.8,313.5,247690.9,0
+WPRT.US,D,20130312,000000,313.3,316.2,305,311.9,117479.3,0
+WPRT.US,D,20130313,000000,310.7,311.9,305.5,307.3,57170,0
+WPRT.US,D,20130314,000000,307,309.8,295.3,304,114269.4,0
+WPRT.US,D,20130315,000000,304.6,316.9,300.5,316.4,125473.8,0
+WPRT.US,D,20130318,000000,313,315,306.5,311.2,87342.3,0
+WPRT.US,D,20130319,000000,311.2,313.01,302.4,304,91747.5,0
+WPRT.US,D,20130320,000000,305.1,312,305.1,307.4,79302.9,0
+WPRT.US,D,20130321,000000,305.4,310,296.3,297.5,101179.2,0
+WPRT.US,D,20130322,000000,297.5,299.2,283.4,284.4,158315.6,0
+WPRT.US,D,20130325,000000,287.2,287.5,278.4,282.8,112775.1,0
+WPRT.US,D,20130326,000000,281.4,283,277.9,282.4,65434.1,0
+WPRT.US,D,20130327,000000,281,289.3,276.5,286.3,104849.6,0
+WPRT.US,D,20130328,000000,295.6,299.8,288.9,295.2,108060,0
+WPRT.US,D,20130401,000000,297.9,298.4,287.3,290.3,66997,0
+WPRT.US,D,20130402,000000,290.7,291.9,281.7,285.1,60086.9,0
+WPRT.US,D,20130403,000000,284.2,288.7,276.1,278.7,66157.1,0
+WPRT.US,D,20130404,000000,279.7,290.9,279.1,288.5,53679.2,0
+WPRT.US,D,20130405,000000,282.4,289.5,281.1,285.8,40062.9,0
+WPRT.US,D,20130408,000000,287.6,292.8,277.7,281.7,76944.4,0
+WPRT.US,D,20130409,000000,281.2,284.1,278.3,281.9,46800.5,0
+WPRT.US,D,20130410,000000,281.8,290.5,281.34,285.9,55532.5,0
+WPRT.US,D,20130411,000000,286.2,299.3,286.2,295.5,76889,0
+WPRT.US,D,20130412,000000,292.7,294.2,285.4,291.3,47113,0
+WPRT.US,D,20130415,000000,287.9,289.1,279.1,282.2,57325.6,0
+WPRT.US,D,20130416,000000,283,288.6,282.5,285,42431,0
+WPRT.US,D,20130417,000000,283.5,286,277.5,279.4,59892.9,0
+WPRT.US,D,20130418,000000,280.8,282.4,275,282.2,65341.6,0
+WPRT.US,D,20130419,000000,283.2,284,277.9,278.7,34215.5,0
+WPRT.US,D,20130422,000000,278.7,280,275.2,278,38594.1,0
+WPRT.US,D,20130423,000000,285.6,290.7,279.3,284,81607,0
+WPRT.US,D,20130424,000000,285.8,296,282.9,292.8,85163.5,0
+WPRT.US,D,20130425,000000,295.8,302.9,294.1,299.1,75390.8,0
+WPRT.US,D,20130426,000000,297.6,300,292.6,300,37822.3,0
+WPRT.US,D,20130429,000000,299.8,301.4,292.21,300.2,69667.1,0
+WPRT.US,D,20130430,000000,293.6,313.4,293.2,310.7,129897.7,0
+WPRT.US,D,20130501,000000,308.5,310,295.6,298.5,91990.5,0
+WPRT.US,D,20130502,000000,298.6,304.8,290,296.2,93293.9,0
+WPRT.US,D,20130503,000000,301,305.1,289.5,289.7,145181,0
+WPRT.US,D,20130506,000000,290.9,294.5,283.4,288.5,78396.8,0
+WPRT.US,D,20130507,000000,287,290,282.5,288.3,44200.1,0
+WPRT.US,D,20130508,000000,286.6,297.7,286.6,297.4,45582.4,0
+WPRT.US,D,20130509,000000,296.6,298.5,290.7,293.7,36946.5,0
+WPRT.US,D,20130510,000000,292.5,296.5,291,295.4,29400.1,0
+WPRT.US,D,20130513,000000,295.4,298.7,275.2,281.7,214832.1,0
+WPRT.US,D,20130514,000000,281.8,284.8,276,279.5,102143.6,0
+WPRT.US,D,20130515,000000,278.1,282.5,276.8,281.5,91030.3,0
+WPRT.US,D,20130516,000000,280.8,284,278.5,281.9,78867.9,0
+WPRT.US,D,20130517,000000,281.6,283,278.03,281.2,72276.4,0
+WPRT.US,D,20130520,000000,278.6,287.1,278.6,285.2,66729.2,0
+WPRT.US,D,20130521,000000,286.5,301.4,286.5,298.7,136071.8,0
+WPRT.US,D,20130522,000000,301.2,306.5,290.4,293.3,106455.4,0
+WPRT.US,D,20130523,000000,289.3,290.3,285.2,289,72218.3,0
+WPRT.US,D,20130524,000000,287.6,289.76,284.4,289.4,33593.2,0
+WPRT.US,D,20130528,000000,294.1,295,290,294.3,64604.3,0
+WPRT.US,D,20130529,000000,294.5,302.5,291.1,301.6,66288.8,0
+WPRT.US,D,20130530,000000,302.5,310.3,301.7,309.9,106635.2,0
+WPRT.US,D,20130531,000000,310,310,301.7,303.1,59324.1,0
+WPRT.US,D,20130603,000000,303.1,306.5,295.4,306.3,55390.4,0
+WPRT.US,D,20130604,000000,304.4,305.1,295.2,298.1,30117,0
+WPRT.US,D,20130605,000000,303.2,307.5,293,294,41383.4,0
+WPRT.US,D,20130606,000000,293.8,301.7,293.8,300.4,47982,0
+WPRT.US,D,20130607,000000,301.5,306.8,300.4,305.3,43173.4,0
+WPRT.US,D,20130610,000000,305.5,306.06,297.5,301.4,36968.6,0
+WPRT.US,D,20130611,000000,298.5,300.8,295.1,297.3,43713.2,0
+WPRT.US,D,20130612,000000,299,302.4,295,296.9,28676.7,0
+WPRT.US,D,20130613,000000,297.1,301.2,294.5,299.4,40739.4,0
+WPRT.US,D,20130614,000000,299.3,302,292,295.7,30921.2,0
+WPRT.US,D,20130617,000000,297.7,299.7,295,297.6,29354.6,0
+WPRT.US,D,20130618,000000,297.5,304,295.8,300.4,32376.3,0
+WPRT.US,D,20130619,000000,299.6,303.2,295.1,296.8,30139.5,0
+WPRT.US,D,20130620,000000,295,295,285.8,287.8,66451.5,0
+WPRT.US,D,20130621,000000,290,290.3,283,286.1,36932.9,0
+WPRT.US,D,20130624,000000,282.6,284.8,276.1,279,59615.6,0
+WPRT.US,D,20130625,000000,280.6,288.5,280.2,284.5,41537.2,0
+WPRT.US,D,20130626,000000,288.7,306.3,288.6,305.9,116584.9,0
+WPRT.US,D,20130627,000000,307,337.5,306.1,334.4,282568.9,0
+WPRT.US,D,20130628,000000,333.4,344.4,325.5,335.3,138716.1,0
+WPRT.US,D,20130701,000000,336.1,354,334.75,348.9,155018.8,0
+WPRT.US,D,20130702,000000,345.5,348.26,318.1,325.4,196036.8,0
+WPRT.US,D,20130703,000000,323,325,317.5,321,35973.9,0
+WPRT.US,D,20130705,000000,322.1,324.4,310.6,314.8,58031.2,0
+WPRT.US,D,20130708,000000,316,330.2,315,329.5,79864.1,0
+WPRT.US,D,20130709,000000,332.3,332.5,318.8,320.4,66457.1,0
+WPRT.US,D,20130710,000000,320.3,327.4,314.2,316.8,80765.1,0
+WPRT.US,D,20130711,000000,320,328.2,320,325,78967.4,0
+WPRT.US,D,20130712,000000,323.3,330,318.6,319.4,46638.8,0
+WPRT.US,D,20130715,000000,319.9,338.8,319.9,335,88185.2,0
+WPRT.US,D,20130716,000000,335.8,337.7,320.4,322.7,75254,0
+WPRT.US,D,20130717,000000,325,329.8,319.3,321.2,42872.4,0
+WPRT.US,D,20130718,000000,321.7,325,315.5,318.5,80118,0
+WPRT.US,D,20130719,000000,318.8,322.49,315.5,317.3,61089.4,0
+WPRT.US,D,20130722,000000,316.3,322.2,312.7,313.4,64696.8,0
+WPRT.US,D,20130723,000000,314.4,318.2,306.8,309.6,80682.3,0
+WPRT.US,D,20130724,000000,311,313.7,302.83,303.5,69974.4,0
+WPRT.US,D,20130725,000000,302.3,310.5,302.3,308.6,71441.7,0
+WPRT.US,D,20130726,000000,306.1,309.9,303.3,307.5,46586.9,0
+WPRT.US,D,20130729,000000,307.5,312.2,306.3,311.1,38463.7,0
+WPRT.US,D,20130730,000000,311.7,326,311.34,323.1,90208.8,0
+WPRT.US,D,20130731,000000,327.5,332.5,324.6,327.7,76592.3,0
+WPRT.US,D,20130801,000000,327.6,331,314.1,318.7,84212.9,0
+WPRT.US,D,20130802,000000,288.6,291,262.6,282.9,487133.8,0
+WPRT.US,D,20130805,000000,287.2,294.2,282,292.2,111167.4,0
+WPRT.US,D,20130806,000000,291.7,292.5,278.5,282.2,119383.8,0
+WPRT.US,D,20130807,000000,280,282.2,267.2,267.9,171563.4,0
+WPRT.US,D,20130808,000000,272.7,283,270.2,277.7,143529.1,0
+WPRT.US,D,20130809,000000,276.7,279.8,273.5,275.3,52785.6,0
+WPRT.US,D,20130812,000000,277.6,277.6,271.5,273.5,59363.1,0
+WPRT.US,D,20130813,000000,271.8,278.4,270.5,277.4,52991.5,0
+WPRT.US,D,20130814,000000,279.5,282.5,278,282,65267.2,0
+WPRT.US,D,20130815,000000,279.9,282.4,274.2,276.6,40466.3,0
+WPRT.US,D,20130816,000000,278.3,278.7,275,276.4,36377.9,0
+WPRT.US,D,20130819,000000,275.4,278.5,274.1,276.3,41034.8,0
+WPRT.US,D,20130820,000000,275.4,281,272.8,278.8,33427.8,0
+WPRT.US,D,20130821,000000,276.2,278.8,273,274.6,29959.1,0
+WPRT.US,D,20130822,000000,274,278.8,273.2,276.2,15820.1,0
+WPRT.US,D,20130823,000000,275.5,278.7,272.1,273.3,42810.3,0
+WPRT.US,D,20130826,000000,273.4,277.2,272.6,273.6,31330.9,0
+WPRT.US,D,20130827,000000,272.5,273.5,269.5,269.8,43792.7,0
+WPRT.US,D,20130828,000000,268.6,272,267.5,269.7,40050.8,0
+WPRT.US,D,20130829,000000,267.7,273.46,267.5,269.9,26528.5,0
+WPRT.US,D,20130830,000000,269.1,276.3,268,275.1,51647.4,0
+WPRT.US,D,20130903,000000,277.2,279.5,271.2,273.4,57077,0
+WPRT.US,D,20130904,000000,272.6,278.7,270.5,278.7,58704.2,0
+WPRT.US,D,20130905,000000,278.2,279.9,276,278.3,41082.2,0
+WPRT.US,D,20130906,000000,278.2,284.7,275,282.6,72376.7,0
+WPRT.US,D,20130909,000000,284.9,288.8,283.5,288.3,50118.8,0
+WPRT.US,D,20130910,000000,288.6,292.5,287.7,290,55434.4,0
+WPRT.US,D,20130911,000000,288.3,292.4,288,292.4,52865.1,0
+WPRT.US,D,20130912,000000,294.8,294.8,288.21,290.1,42743.8,0
+WPRT.US,D,20130913,000000,289.7,291.6,286.5,288,39748.7,0
+WPRT.US,D,20130916,000000,288.7,291.2,282.2,283.4,35075.2,0
+WPRT.US,D,20130917,000000,283,289.8,283,284.8,32792.2,0
+WPRT.US,D,20130918,000000,282.5,283.7,275.2,279.7,112733.7,0
+WPRT.US,D,20130919,000000,278.7,280,275.2,277.4,75542.7,0
+WPRT.US,D,20130920,000000,276,278,271.2,275.4,74955.5,0
+WPRT.US,D,20130923,000000,273.5,281.5,272.8,279.9,67193.3,0
+WPRT.US,D,20130924,000000,279.3,281.4,276.5,277.7,55590,0
+WPRT.US,D,20130925,000000,277.1,278.9,272.5,273,48024.5,0
+WPRT.US,D,20130926,000000,252.2,252.5,248,249.3,764796,0
+WPRT.US,D,20130927,000000,250.2,253.8,247.6,248.3,222657.4,0
+WPRT.US,D,20130930,000000,249.4,249.4,239.5,241.9,167100,0
+WPRT.US,D,20131001,000000,244,247.4,241.2,242.1,79540,0
+WPRT.US,D,20131002,000000,241,245.7,239.5,245.5,77460,0
+WPRT.US,D,20131003,000000,248.9,252.7,247,249.6,141620,0
+WPRT.US,D,20131004,000000,251.5,258.7,250.2,255,165870,0
+WPRT.US,D,20131007,000000,255,255.3,248.8,249.7,86500,0
+WPRT.US,D,20131008,000000,248.7,250,242,244.8,125685.7,0
+WPRT.US,D,20131009,000000,244.2,246.6,240.1,245,77469,0
+WPRT.US,D,20131010,000000,247.2,250,246.1,248.8,84950,0
+WPRT.US,D,20131011,000000,247.1,251,245.3,248.7,66410,0
+WPRT.US,D,20131014,000000,245.4,247,242.5,245.2,62920,0
+WPRT.US,D,20131015,000000,245,247.5,243.2,247.4,64060,0
+WPRT.US,D,20131016,000000,247.7,248.7,243.5,247.2,62860,0
+WPRT.US,D,20131017,000000,247.1,249.6,246.5,248,48760,0
+WPRT.US,D,20131018,000000,248.2,248.8,242.8,245.3,68670,0
+WPRT.US,D,20131021,000000,245,248.3,243.5,245.5,70527.9,0
+WPRT.US,D,20131022,000000,246,247,242.6,245.5,56310,0
+WPRT.US,D,20131023,000000,243.9,244.64,237.7,240.8,106801.4,0
+WPRT.US,D,20131024,000000,239.8,246.1,238.4,245.4,135870,0
+WPRT.US,D,20131025,000000,244.8,245.6,240.6,243.4,48410,0
+WPRT.US,D,20131028,000000,242.1,247.5,242,244.4,54630,0
+WPRT.US,D,20131029,000000,243.7,246,238.8,243.3,98110,0
+WPRT.US,D,20131030,000000,246.2,247.4,240.7,242,92545,0
+WPRT.US,D,20131031,000000,241.3,242,231.7,234.3,137393.5,0
+WPRT.US,D,20131101,000000,234,237.4,231,232.1,91710,0
+WPRT.US,D,20131104,000000,232.1,234.9,230.7,233.5,60660,0
+WPRT.US,D,20131105,000000,232.9,233.5,227,232.6,97160,0
+WPRT.US,D,20131106,000000,232.8,233.8,227.6,228.5,74080,0
+WPRT.US,D,20131107,000000,230,230,225.6,226.3,81970,0
+WPRT.US,D,20131108,000000,225.6,226.7,223.5,224.4,88580,0
+WPRT.US,D,20131111,000000,223.4,225.9,221.3,223.9,79780,0
+WPRT.US,D,20131112,000000,222.7,226.7,222,223.8,101190,0
+WPRT.US,D,20131113,000000,223.1,231.2,222.5,226.9,134360,0
+WPRT.US,D,20131114,000000,227.5,232.9,224.1,232.1,107110,0
+WPRT.US,D,20131115,000000,232.6,243.4,232.6,239.4,146750,0
+WPRT.US,D,20131118,000000,240.7,244,231.3,231.3,99987.3,0
+WPRT.US,D,20131119,000000,232.6,232.6,224.1,226.3,100020,0
+WPRT.US,D,20131120,000000,225.2,229.7,221.7,222.3,97780,0
+WPRT.US,D,20131121,000000,222,225.6,222,225,68770,0
+WPRT.US,D,20131122,000000,225.5,226.5,222.2,223.8,58920,0
+WPRT.US,D,20131125,000000,222.3,223.8,216.8,219.9,80640,0
+WPRT.US,D,20131126,000000,218.3,219.8,212.6,216.3,135480,0
+WPRT.US,D,20131127,000000,214.6,218,211.8,214.1,113620,0
+WPRT.US,D,20131129,000000,215,216.1,211.1,214.7,45461.3,0
+WPRT.US,D,20131202,000000,214.6,214.8,205.3,205.6,157695,0
+WPRT.US,D,20131203,000000,204.2,209.8,202.3,207,80000.5,0
+WPRT.US,D,20131204,000000,204.9,207.5,203,203.9,103990,0
+WPRT.US,D,20131205,000000,203,205.5,201.6,202.4,91160,0
+WPRT.US,D,20131206,000000,203,203.5,196.1,197.2,156538.3,0
+WPRT.US,D,20131209,000000,195,196.2,187.3,188,300961,0
+WPRT.US,D,20131210,000000,188.2,197,187.2,191.8,190585.1,0
+WPRT.US,D,20131211,000000,191.9,194.2,187.5,187.7,105860,0
+WPRT.US,D,20131212,000000,187,187.5,178.8,182.5,150660,0
+WPRT.US,D,20131213,000000,182.2,186.3,181.41,184.8,69580.6,0
+WPRT.US,D,20131216,000000,184.6,192,182.1,185.4,156406,0
+WPRT.US,D,20131217,000000,184.7,185.7,178.3,180.2,148550,0
+WPRT.US,D,20131218,000000,180,182,175.2,177.5,124380,0
+WPRT.US,D,20131219,000000,175.1,177.1,170.7,176.8,186940,0
+WPRT.US,D,20131220,000000,176.6,184.6,175,183.8,182687.2,0
+WPRT.US,D,20131223,000000,184.9,198.6,183,195.2,241315.1,0
+WPRT.US,D,20131224,000000,198.1,198.5,190.3,191.4,66745.2,0
+WPRT.US,D,20131226,000000,191.3,197.8,190.6,197.1,125336.6,0
+WPRT.US,D,20131227,000000,197.2,199.5,193.2,194.7,87360,0
+WPRT.US,D,20131230,000000,193.6,196.9,190.1,196.1,117990,0
+WPRT.US,D,20131231,000000,194.7,197.6,192.9,196.1,124580,0
+WPRT.US,D,20140102,000000,194.3,197.2,193.2,196.2,58523.7,0
+WPRT.US,D,20140103,000000,198.8,199.1,195.9,196.2,55508,0
+WPRT.US,D,20140106,000000,197.7,204.4,194.8,202.4,193590,0
+WPRT.US,D,20140107,000000,209.2,225,207.6,209.7,355202.1,0
+WPRT.US,D,20140108,000000,216.1,219,205.6,207.2,167572.1,0
+WPRT.US,D,20140109,000000,208.5,209.5,198.4,199.3,143945.6,0
+WPRT.US,D,20140110,000000,199.9,200,192.9,198.5,94160,0
+WPRT.US,D,20140113,000000,198.5,199,189.5,190.1,126145,0
+WPRT.US,D,20140114,000000,190,191.1,183,189.5,110520,0
+WPRT.US,D,20140115,000000,189.5,192.1,188.7,191,75767.5,0
+WPRT.US,D,20140116,000000,195,195.7,191.7,194.4,123530,0
+WPRT.US,D,20140117,000000,194.6,201.6,190.5,190.5,80764.7,0
+WPRT.US,D,20140121,000000,192.5,192.5,184.2,187.4,109503,0
+WPRT.US,D,20140122,000000,187,188,181.2,183.5,108580,0
+WPRT.US,D,20140123,000000,181.5,183,177.2,180.4,145540,0
+WPRT.US,D,20140124,000000,179.1,180,175,176.7,92230,0
+WPRT.US,D,20140127,000000,176.5,176.6,169.3,171.1,142370,0
+WPRT.US,D,20140128,000000,171,174.9,170.4,172.9,90470,0
+WPRT.US,D,20140129,000000,177.9,178.1,173.4,174.8,130980,0
+WPRT.US,D,20140130,000000,175,175.7,170.3,173.9,90880,0
+WPRT.US,D,20140131,000000,173.1,174.8,170.1,170.2,83517.4,0
+WPRT.US,D,20140203,000000,170.2,170.7,163.8,164.4,147408.1,0
+WPRT.US,D,20140204,000000,164.7,168.3,163.3,166.3,78450.4,0
+WPRT.US,D,20140205,000000,165.7,167.7,161.2,165.6,101686.7,0
+WPRT.US,D,20140206,000000,165.6,166,160.3,162.3,132915.6,0
+WPRT.US,D,20140207,000000,163,165,162,163,72162.5,0
+WPRT.US,D,20140210,000000,163.6,164.8,161.6,162.9,58655.4,0
+WPRT.US,D,20140211,000000,162.7,166,162.6,164.7,85426.6,0
+WPRT.US,D,20140212,000000,171.3,176.1,166.8,172.9,232655.9,0
+WPRT.US,D,20140213,000000,174,174.3,168.4,172,87340,0
+WPRT.US,D,20140214,000000,171.5,174.9,171,173,93185.5,0
+WPRT.US,D,20140218,000000,179.6,179.6,168.1,168.4,181175.4,0
+WPRT.US,D,20140219,000000,172,172,164,168.6,149319,0
+WPRT.US,D,20140220,000000,169.2,171.8,166,167.6,92059.6,0
+WPRT.US,D,20140221,000000,168.8,169.5,166.5,166.9,99676.5,0
+WPRT.US,D,20140224,000000,168.9,172.2,167.5,171.8,125878,0
+WPRT.US,D,20140225,000000,172.3,172.5,166.7,168.9,139904.1,0
+WPRT.US,D,20140226,000000,170,171.4,166.8,169.1,143644.5,0
+WPRT.US,D,20140227,000000,165,177.4,161.7,163.8,248046.3,0
+WPRT.US,D,20140228,000000,164.1,165.5,160.9,161,139458.1,0
+WPRT.US,D,20140303,000000,159,159.5,152.2,157.5,252656.8,0
+WPRT.US,D,20140304,000000,159.9,161.8,158.4,160.9,104560.6,0
+WPRT.US,D,20140305,000000,163.9,174,162.5,171.9,182972,0
+WPRT.US,D,20140306,000000,173.6,174.8,171.8,172.7,109080.7,0
+WPRT.US,D,20140307,000000,173.3,179.5,173.1,177,135804.5,0
+WPRT.US,D,20140310,000000,177.9,178.8,172.7,174.6,99296.1,0
+WPRT.US,D,20140311,000000,174.5,181.57,173,174.1,122744.5,0
+WPRT.US,D,20140312,000000,173.5,176.2,170.6,174,79970.5,0
+WPRT.US,D,20140313,000000,175.1,180,171.4,171.8,87242.7,0
+WPRT.US,D,20140314,000000,170.9,173.5,169,170.4,63953.4,0
+WPRT.US,D,20140317,000000,170,173.6,166.4,167.5,81451.1,0
+WPRT.US,D,20140318,000000,167,168.9,163.6,166.7,78976.9,0
+WPRT.US,D,20140319,000000,166,166.5,161.7,162.3,104188.4,0
+WPRT.US,D,20140320,000000,161.6,161.8,157.5,159.5,133454.7,0
+WPRT.US,D,20140321,000000,159.1,160,156.1,156.6,84188.1,0
+WPRT.US,D,20140324,000000,156,157,148.4,152.8,202303.5,0
+WPRT.US,D,20140325,000000,152.9,154.9,147.9,148.4,143960.3,0
+WPRT.US,D,20140326,000000,149.9,150,143.5,144.5,153040,0
+WPRT.US,D,20140327,000000,144,145.5,138.4,142.3,141151.7,0
+WPRT.US,D,20140328,000000,143.1,147.4,142.4,145.2,90667.9,0
+WPRT.US,D,20140331,000000,145.9,146.4,143,144.8,88276.1,0
+WPRT.US,D,20140401,000000,145.2,147.8,144.5,144.9,57519.5,0
+WPRT.US,D,20140402,000000,145.6,151.4,145.5,149.7,114974.9,0
+WPRT.US,D,20140403,000000,150.6,151.2,144.9,145.9,66739.4,0
+WPRT.US,D,20140404,000000,146.1,147,139,140.3,148199.1,0
+WPRT.US,D,20140407,000000,140,140,135.6,138.2,139900.2,0
+WPRT.US,D,20140408,000000,137.7,142.2,137.6,141.8,55825.5,0
+WPRT.US,D,20140409,000000,141.6,143,140,140.8,56001.8,0
+WPRT.US,D,20140410,000000,140.8,140.8,134.5,135.4,86417.9,0
+WPRT.US,D,20140411,000000,134.4,134.4,130.1,131.4,89411.7,0
+WPRT.US,D,20140414,000000,131.4,134.3,128.8,130.6,92409.5,0
+WPRT.US,D,20140415,000000,130.5,132.6,124.2,128.5,118466.5,0
+WPRT.US,D,20140416,000000,128.8,130,126.5,129.9,76698.9,0
+WPRT.US,D,20140417,000000,131,136.4,129.5,134.9,112175,0
+WPRT.US,D,20140421,000000,135.6,138.5,133.4,135.15,58686.2,0
+WPRT.US,D,20140422,000000,135.2,137.5,133.6,134.3,79240.4,0
+WPRT.US,D,20140423,000000,134.6,135,131.8,131.9,40656.8,0
+WPRT.US,D,20140424,000000,132.2,135.4,130,132.4,57263.1,0
+WPRT.US,D,20140425,000000,131.8,132.44,127.8,129.4,59595.3,0
+WPRT.US,D,20140428,000000,130.3,131.5,126.5,129.4,71382.3,0
+WPRT.US,D,20140429,000000,130.1,132.1,127.6,132,61608.9,0
+WPRT.US,D,20140430,000000,131.5,131.9,129.1,131.2,46425.9,0
+WPRT.US,D,20140501,000000,130,131.4,127.1,129.3,97747.4,0
+WPRT.US,D,20140502,000000,135.5,162.5,135,160.7,713842.3,0
+WPRT.US,D,20140505,000000,160.2,165.2,155.6,162.6,287518.5,0
+WPRT.US,D,20140506,000000,162.5,168.7,160.3,163.7,191825.5,0
+WPRT.US,D,20140507,000000,164.8,165,155.1,160.1,119370.3,0
+WPRT.US,D,20140508,000000,159.3,162.2,157.81,159.4,101142.8,0
+WPRT.US,D,20140509,000000,159.9,161,155.8,156.9,72751.7,0
+WPRT.US,D,20140512,000000,157.8,161.4,157.5,160.3,91338.7,0
+WPRT.US,D,20140513,000000,160.3,160.9,155.7,156.9,86198.5,0
+WPRT.US,D,20140514,000000,157.1,157.8,154.6,156.3,51755.2,0
+WPRT.US,D,20140515,000000,156,156.2,150.1,153.3,84359,0
+WPRT.US,D,20140516,000000,152.8,153.18,148.2,150,112665.1,0
+WPRT.US,D,20140519,000000,149.6,152.5,147.5,148,68540.4,0
+WPRT.US,D,20140520,000000,147.6,148,142.2,142.7,60262.9,0
+WPRT.US,D,20140521,000000,142.7,145.5,140.8,144.1,52059.2,0
+WPRT.US,D,20140522,000000,145.3,148.7,144.3,147.3,40371.5,0
+WPRT.US,D,20140523,000000,146.6,149.1,146,147.3,43858,0
+WPRT.US,D,20140527,000000,149.2,153.6,148.7,153,67518.6,0
+WPRT.US,D,20140528,000000,153.3,155,149.6,153.4,58456.6,0
+WPRT.US,D,20140529,000000,154.5,159.8,153.7,157.3,93554.9,0
+WPRT.US,D,20140530,000000,157.1,157.3,150.9,151.9,65633.5,0
+WPRT.US,D,20140602,000000,151.6,154.1,147.7,148.2,57592.7,0
+WPRT.US,D,20140603,000000,148.2,149,143.4,146.3,64352.5,0
+WPRT.US,D,20140604,000000,145.2,146.7,142.8,143.6,53481.4,0
+WPRT.US,D,20140605,000000,144.4,148.7,142.6,148.6,50189.4,0
+WPRT.US,D,20140606,000000,147,151.74,145.7,146.6,79727,0
+WPRT.US,D,20140609,000000,146.66,153.9,146.2,152.5,74926.2,0
+WPRT.US,D,20140610,000000,152.5,154.3,150.6,151.1,37800,0
+WPRT.US,D,20140611,000000,150.2,152.5,148.8,150.1,37448.4,0
+WPRT.US,D,20140612,000000,151.5,151.5,147.3,148.6,43272.7,0
+WPRT.US,D,20140613,000000,148,151.13,147,149.7,42130.5,0
+WPRT.US,D,20140616,000000,150,162.6,149,162.3,118772.7,0
+WPRT.US,D,20140617,000000,162.6,172,162.5,165.8,156298.3,0
+WPRT.US,D,20140618,000000,167.6,168.3,162.1,167.5,79104.6,0
+WPRT.US,D,20140619,000000,167.5,168.19,162.1,164.8,62891.7,0
+WPRT.US,D,20140620,000000,161.3,164.6,160.1,163.2,49587.9,0
+WPRT.US,D,20140623,000000,163,169.4,162,169.1,80421,0
+WPRT.US,D,20140624,000000,169.5,176.5,167.6,171.9,165971.2,0
+WPRT.US,D,20140625,000000,174,175,170.5,172.5,68493.5,0
+WPRT.US,D,20140626,000000,172.8,173.7,167.2,172.9,72897.9,0
+WPRT.US,D,20140627,000000,172.7,179,172.3,176.2,80010.1,0
+WPRT.US,D,20140630,000000,177.5,181.4,176.2,180.2,77806.5,0
+WPRT.US,D,20140701,000000,181.8,184.8,180.2,184.4,136273.2,0
+WPRT.US,D,20140702,000000,183.2,185.9,177.9,181.1,134820,0
+WPRT.US,D,20140703,000000,182,184,178.1,179,42039.2,0
+WPRT.US,D,20140707,000000,180,183.4,176.3,176.8,76155.6,0
+WPRT.US,D,20140708,000000,175.9,177.9,166,170.7,117526.9,0
+WPRT.US,D,20140709,000000,170.6,173.4,168.9,171.8,43511.6,0
+WPRT.US,D,20140710,000000,169,177.4,166.3,177.4,91354,0
+WPRT.US,D,20140711,000000,177.5,188,177.42,182.6,222990.7,0
+WPRT.US,D,20140714,000000,184.4,189.8,180.5,187,99445.5,0
+WPRT.US,D,20140715,000000,187.2,187.5,176.7,178.1,92158.5,0
+WPRT.US,D,20140716,000000,179,182.4,178.2,180.3,41139.9,0
+WPRT.US,D,20140717,000000,179.9,185.9,175.2,175.9,67884.1,0
+WPRT.US,D,20140718,000000,177,180.5,174.8,175.4,47213.1,0
+WPRT.US,D,20140721,000000,174.6,179.9,171.5,178.1,47627.7,0
+WPRT.US,D,20140722,000000,179.9,183.9,179.8,180.8,56013.1,0
+WPRT.US,D,20140723,000000,180.7,183,173.9,175.8,50946.6,0
+WPRT.US,D,20140724,000000,178.1,178.5,172.3,173.2,43168.4,0
+WPRT.US,D,20140725,000000,172.2,175.6,169.3,171.1,63029.7,0
+WPRT.US,D,20140728,000000,170.7,176.1,169,175.6,60893.4,0
+WPRT.US,D,20140729,000000,177.9,178.4,173,175.6,41903.7,0
+WPRT.US,D,20140730,000000,177,177.5,173.7,175.3,43432.7,0
+WPRT.US,D,20140731,000000,174.2,177.5,170.8,172.4,74073.8,0
+WPRT.US,D,20140801,000000,171.5,171.5,150.5,157.7,242661.6,0
+WPRT.US,D,20140804,000000,158,160.2,155,156.8,49979.9,0
+WPRT.US,D,20140805,000000,155.6,158.5,152.2,153.3,50802.1,0
+WPRT.US,D,20140806,000000,151.4,155,151,151.5,42317.1,0
+WPRT.US,D,20140807,000000,151.5,154.21,147.5,148.9,54649.3,0
+WPRT.US,D,20140808,000000,148.6,150.5,146.5,149.7,58932.5,0
+WPRT.US,D,20140811,000000,151.1,152.5,148,148.6,34917.5,0
+WPRT.US,D,20140812,000000,148.5,149.1,145,145.7,39449.1,0
+WPRT.US,D,20140813,000000,145.8,147,144.54,146.4,24888.8,0
+WPRT.US,D,20140814,000000,146.2,147.1,144.8,145.5,26690.4,0
+WPRT.US,D,20140815,000000,145.5,147.7,142.63,144.2,44580.7,0
+WPRT.US,D,20140818,000000,144.9,148.4,143,147,52017.2,0
+WPRT.US,D,20140819,000000,147.7,150.97,147,148.8,40109.7,0
+WPRT.US,D,20140820,000000,147.8,151,147.5,147.9,34585.4,0
+WPRT.US,D,20140821,000000,147.7,149.2,146.6,147.8,31941.2,0
+WPRT.US,D,20140822,000000,147.9,147.9,145,146.1,37515.7,0
+WPRT.US,D,20140825,000000,146.7,148.3,145,147.5,37010,0
+WPRT.US,D,20140826,000000,147.1,150,147.1,150,41308.1,0
+WPRT.US,D,20140827,000000,149.9,151.3,147.9,149.1,37366.8,0
+WPRT.US,D,20140828,000000,147.9,148.8,144.2,144.8,48205.6,0
+WPRT.US,D,20140829,000000,146.6,146.6,143,144.1,43340.5,0
+WPRT.US,D,20140902,000000,144,144.1,141.1,142.2,45926.8,0
+WPRT.US,D,20140903,000000,142.5,143.3,139.2,140.4,60737.7,0
+WPRT.US,D,20140904,000000,140.2,142.9,138,138.2,39553.5,0
+WPRT.US,D,20140905,000000,137.9,138.2,135.5,135.6,43764.2,0
+WPRT.US,D,20140908,000000,135.3,136.47,132,133.4,57884.7,0
+WPRT.US,D,20140909,000000,133,134,131.2,131.7,67830,0
+WPRT.US,D,20140910,000000,131.5,132.4,129,130.1,73553,0
+WPRT.US,D,20140911,000000,129.5,132.3,129.4,131.6,50989,0
+WPRT.US,D,20140912,000000,131.8,134.6,129.7,129.8,41779.6,0
+WPRT.US,D,20140915,000000,129.4,130.4,126.22,126.6,64471,0
+WPRT.US,D,20140916,000000,125.8,126.64,124.2,124.8,53303.9,0
+WPRT.US,D,20140917,000000,125,129.4,124.5,128.5,50171.8,0
+WPRT.US,D,20140918,000000,128.4,129.2,118.6,118.6,137260.7,0
+WPRT.US,D,20140919,000000,120.8,121,110.5,115.1,186443.3,0
+WPRT.US,D,20140922,000000,114.8,114.8,107.5,108.9,107139.6,0
+WPRT.US,D,20140923,000000,108.4,116.6,107.7,110.8,86015.9,0
+WPRT.US,D,20140924,000000,110.5,111.7,108.7,110.5,74293.4,0
+WPRT.US,D,20140925,000000,110.1,111.7,108.3,108.3,57155.5,0
+WPRT.US,D,20140926,000000,108.3,110.75,108.1,109.8,36823.3,0
+WPRT.US,D,20140929,000000,109.1,110.8,107.4,107.8,59385.4,0
+WPRT.US,D,20140930,000000,107.6,108,103.7,105.1,92955.4,0
+WPRT.US,D,20141001,000000,76.1,82.5,74,79.1,546606.2,0
+WPRT.US,D,20141002,000000,79.5,81.4,75,75.7,182931.9,0
+WPRT.US,D,20141003,000000,74.1,74.9,71.2,72,289321.5,0
+WPRT.US,D,20141006,000000,71.9,74.3,70.41,71.1,107836.8,0
+WPRT.US,D,20141007,000000,70.5,71.3,65.2,65.5,156343.2,0
+WPRT.US,D,20141008,000000,65.5,69.4,65.5,67.5,160349.1,0
+WPRT.US,D,20141009,000000,67.7,67.7,61.2,62.3,131627,0
+WPRT.US,D,20141010,000000,62.3,62.8,57,60.5,169205.7,0
+WPRT.US,D,20141013,000000,59.9,62.8,58.9,59.7,102427,0
+WPRT.US,D,20141014,000000,60.4,61.6,54.6,55.5,180715.9,0
+WPRT.US,D,20141015,000000,55.5,57.1,52.9,56.5,150047.8,0
+WPRT.US,D,20141016,000000,56.2,65.1,55,64.4,194175,0
+WPRT.US,D,20141017,000000,66.1,67.07,58.1,59.1,210778.9,0
+WPRT.US,D,20141020,000000,59.6,63,59.5,60,115425.7,0
+WPRT.US,D,20141021,000000,60.5,62.1,59.9,61.8,134640.6,0
+WPRT.US,D,20141022,000000,61.7,62,57.5,59.2,159182.9,0
+WPRT.US,D,20141023,000000,60,60.9,58.5,59.9,106814.7,0
+WPRT.US,D,20141024,000000,60,61.397,56.5,59.2,113208,0
+WPRT.US,D,20141027,000000,58.3,58.3,56.5,58.2,62098.1,0
+WPRT.US,D,20141028,000000,58.2,67.3,58,62.8,361434.3,0
+WPRT.US,D,20141029,000000,62.8,62.8,58.32,60.8,197372.1,0
+WPRT.US,D,20141030,000000,60.3,61.6,58.2,60.5,125532.4,0
+WPRT.US,D,20141031,000000,57.8,63.1,56.5,61.7,200666.9,0
+WPRT.US,D,20141103,000000,60.4,62,58.3,59.7,105769.8,0
+WPRT.US,D,20141104,000000,59.8,59.8,57,58.2,78678.2,0
+WPRT.US,D,20141105,000000,58.6,60.31,57.5,57.9,65374.4,0
+WPRT.US,D,20141106,000000,57.9,58.9,56.1,56.8,76340.9,0
+WPRT.US,D,20141107,000000,56.6,60.9,56.6,60.6,113313.7,0
+WPRT.US,D,20141110,000000,60.9,62.6,58.2,58.8,94756.9,0
+WPRT.US,D,20141111,000000,59.5,62.5,58.5,60.2,98951.4,0
+WPRT.US,D,20141112,000000,60.2,64.8,59.8,63.1,139693.9,0
+WPRT.US,D,20141113,000000,63.4,64.5,58.6,59.1,111832.5,0
+WPRT.US,D,20141114,000000,59.2,61.3,57.8,58.7,118008.4,0
+WPRT.US,D,20141117,000000,58.5,58.7,56.8,58.3,82623.8,0
+WPRT.US,D,20141118,000000,57.8,59.6,57.2,57.7,57496.8,0
+WPRT.US,D,20141119,000000,57.4,59.3,57,57.4,87350.8,0
+WPRT.US,D,20141120,000000,57.1,58.8,57,57.2,77494.2,0
+WPRT.US,D,20141121,000000,57.9,58.5,56.68,57,110649.1,0
+WPRT.US,D,20141124,000000,57.3,57.8,54.8,55.6,145417.8,0
+WPRT.US,D,20141125,000000,55.6,56.5,54,54.6,72574.3,0
+WPRT.US,D,20141126,000000,54.1,54.3,51.85,52.8,106565.8,0
+WPRT.US,D,20141128,000000,50.9,51.7,46.4,47.2,119463.6,0
+WPRT.US,D,20141201,000000,45.3,45.9,40,41,179349.4,0
+WPRT.US,D,20141202,000000,40,42.4,39.1,39.3,151880.2,0
+WPRT.US,D,20141203,000000,40.5,43.3,40.1,41.1,121159.5,0
+WPRT.US,D,20141204,000000,41.1,42,40,40.2,109427.3,0
+WPRT.US,D,20141205,000000,40.5,40.6,38.6,38.9,85217.8,0
+WPRT.US,D,20141208,000000,38.8,38.9,35,35.4,184552.7,0
+WPRT.US,D,20141209,000000,35,40,35,39.9,105487.1,0
+WPRT.US,D,20141210,000000,40.1,40.2,35.6,36.6,116248.5,0
+WPRT.US,D,20141211,000000,36.9,38.2,36,36.1,73161.4,0
+WPRT.US,D,20141212,000000,36,37.4,35.2,36.5,93575,0
+WPRT.US,D,20141215,000000,37,37.3,34.2,34.5,93127.8,0
+WPRT.US,D,20141216,000000,34,36.19,34,35,88212.5,0
+WPRT.US,D,20141217,000000,35,38,34.9,36.9,105401.1,0
+WPRT.US,D,20141218,000000,38,38.3,35.6,36,129249.5,0
+WPRT.US,D,20141219,000000,36,39.9,35.4,39.6,123046.2,0
+WPRT.US,D,20141222,000000,38.8,38.8,36.5,37.7,122677.2,0
+WPRT.US,D,20141223,000000,38.2,38.7,35.6,35.9,135496.3,0
+WPRT.US,D,20141224,000000,35.8,37.4,35.2,37.4,48144.5,0
+WPRT.US,D,20141226,000000,37.3,38.903,37.3,38.6,87821.4,0
+WPRT.US,D,20141229,000000,38.2,38.6,36.3,36.5,121514.2,0
+WPRT.US,D,20141230,000000,36.5,36.9,35.5,36.2,111945.3,0
+WPRT.US,D,20141231,000000,36,37.85,35.9,37.4,178576.5,0
+WPRT.US,D,20150102,000000,37.8,39.1,37.1,38.3,68332.7,0
+WPRT.US,D,20150105,000000,38.2,38.2,35.8,36.1,74692.3,0
+WPRT.US,D,20150106,000000,36.2,36.7,34.1,35.4,80178,0
+WPRT.US,D,20150107,000000,35.7,35.9,34.1,35.7,47799.2,0
+WPRT.US,D,20150108,000000,35.9,36.2,35.1,35.6,44609.9,0
+WPRT.US,D,20150109,000000,35.8,36.6,34.7,36.3,43383.4,0
+WPRT.US,D,20150112,000000,36.3,36.7,34.5,34.7,48497.5,0
+WPRT.US,D,20150113,000000,35.4,35.6,34.2,35.5,59792.5,0
+WPRT.US,D,20150114,000000,35,35.8,33.5,34.4,56334.9,0
+WPRT.US,D,20150115,000000,34.5,35.3,32.9,33.4,63897.9,0
+WPRT.US,D,20150116,000000,33.4,34,32.5,33.1,53796.2,0
+WPRT.US,D,20150120,000000,33.1,33.4,32.401,32.8,49528,0
+WPRT.US,D,20150121,000000,32.8,34,32.6,33.6,60513.5,0
+WPRT.US,D,20150122,000000,33.9,34.501,33.4,33.4,39317.2,0
+WPRT.US,D,20150123,000000,33.5,34.5,33.1,33.7,46667.7,0
+WPRT.US,D,20150126,000000,34.2,35.2,33.8,35,78225.9,0
+WPRT.US,D,20150127,000000,35,35.45,34.5,35.3,42774,0
+WPRT.US,D,20150128,000000,35.5,35.8,34.6,35,43717.5,0
+WPRT.US,D,20150129,000000,35.6,35.9,33.6,34.4,37471.6,0
+WPRT.US,D,20150130,000000,34.4,34.8,32.5,33.5,52031,0
+WPRT.US,D,20150202,000000,34.6,34.8,33.7,34.5,33663.3,0
+WPRT.US,D,20150203,000000,34.9,37.5,34.8,36.7,82788.9,0
+WPRT.US,D,20150204,000000,36.9,44.7,36.2,42.3,202341.7,0
+WPRT.US,D,20150205,000000,42.7,51.1,42.6,48,322252.3,0
+WPRT.US,D,20150206,000000,49.6,54,48.9,50.2,232810.7,0
+WPRT.US,D,20150209,000000,52.7,63.1,51,59.8,429348.4,0
+WPRT.US,D,20150210,000000,63.8,67.4,49.3,50.1,717455.2,0
+WPRT.US,D,20150211,000000,50,57.1,50,55.1,212145.4,0
+WPRT.US,D,20150212,000000,55.6,59,53.3,58,146392.1,0
+WPRT.US,D,20150213,000000,59,63.3,58.5,60.6,183309.4,0
+WPRT.US,D,20150217,000000,62,62.67,58,59.3,108173.8,0
+WPRT.US,D,20150218,000000,58.4,60.1,55.3,57.4,100299.4,0
+WPRT.US,D,20150219,000000,54.9,57.1,51.401,54.7,105267.7,0
+WPRT.US,D,20150220,000000,54,55.6,52.5,55.3,43883.7,0
+WPRT.US,D,20150223,000000,55,57.8,53.604,57.1,69608.8,0
+WPRT.US,D,20150224,000000,58.6,58.9,52.8,54,82187.3,0
+WPRT.US,D,20150225,000000,55.4,56.1,53.7,56.1,55398.3,0
+WPRT.US,D,20150226,000000,57.2,57.2,53.6,54.4,33360.4,0
+WPRT.US,D,20150227,000000,54.7,55.5,53.9,55.1,42721.8,0
+WPRT.US,D,20150302,000000,55.1,57.3,54.3,56.7,50100,0
+WPRT.US,D,20150303,000000,56.1,59.7,55.7,56.3,76160,0
+WPRT.US,D,20150304,000000,56,56.6,52,53.9,72880,0
+WPRT.US,D,20150305,000000,53.5,55.2,52,53.7,33420,0
+WPRT.US,D,20150306,000000,53.2,53.8,51.1,51.6,54490,0
+WPRT.US,D,20150309,000000,52,57.8,52,56.8,136060,0
+WPRT.US,D,20150310,000000,48,49.5,45,47.8,204620,0
+WPRT.US,D,20150311,000000,46.8,49.9,46.6,48.5,63120,0
+WPRT.US,D,20150312,000000,48.2,49.5,45.5,45.5,55180,0
+WPRT.US,D,20150313,000000,45.3,45.3,40.8,42.6,89540,0
+WPRT.US,D,20150316,000000,42.7,42.7,40,40.2,73000,0
+WPRT.US,D,20150317,000000,39.8,40.4,38.2,40.3,54520,0
+WPRT.US,D,20150318,000000,39.2,40.9,38.9,40.3,29640,0
+WPRT.US,D,20150319,000000,39.7,42.5,39.7,41.3,31870,0
+WPRT.US,D,20150320,000000,41.5,43.9,41.1,41.5,77820,0
+WPRT.US,D,20150323,000000,41.2,42,40.9,41.5,23690,0
+WPRT.US,D,20150324,000000,41.5,42.5,40.9,41.6,30720,0
+WPRT.US,D,20150325,000000,41.6,42.2,40.7,40.9,20560,0
+WPRT.US,D,20150326,000000,41,42.5,40.5,40.8,23700,0
+WPRT.US,D,20150327,000000,40.6,41.5,39.9,40.3,22290,0
+WPRT.US,D,20150330,000000,40.2,40.8,39.8,40.5,22720,0
+WPRT.US,D,20150331,000000,40.2,40.9,39.3,39.4,20308,0
+WPRT.US,D,20150401,000000,39.2,40.8,39,39.4,32330,0
+WPRT.US,D,20150402,000000,39.5,41.2,39.2,40.3,27950,0
+WPRT.US,D,20150406,000000,40.1,43.3,40.1,41.9,40140,0
+WPRT.US,D,20150407,000000,42,44.7,42,43.5,44595.1,0
+WPRT.US,D,20150408,000000,44,45.8,43,43.1,31950,0
+WPRT.US,D,20150409,000000,43.2,44,41.3,43.8,28632.8,0
+WPRT.US,D,20150410,000000,44.1,44.7,43.2,43.6,16090,0
+WPRT.US,D,20150413,000000,44,44.2,42.2,43.7,18760,0
+WPRT.US,D,20150414,000000,43.7,44.9,43.2,44.1,33650,0
+WPRT.US,D,20150415,000000,44.2,47.5,43.5,45.6,70603.7,0
+WPRT.US,D,20150416,000000,46,48.93,45.9,48.1,67252.1,0
+WPRT.US,D,20150417,000000,48.9,49.3,45.7,46,46290,0
+WPRT.US,D,20150420,000000,46,46.7,44,44.7,43048.7,0
+WPRT.US,D,20150421,000000,44.2,45.8,43.3,43.8,29457,0
+WPRT.US,D,20150422,000000,43.6,44.6,43.6,43.9,16030.5,0
+WPRT.US,D,20150423,000000,44,45.8,44,44.6,33990,0
+WPRT.US,D,20150424,000000,45.5,46,44,44.6,27557.1,0
+WPRT.US,D,20150427,000000,44.7,44.9,43,43.3,25870,0
+WPRT.US,D,20150428,000000,43.9,45.2,43.2,44.3,32260,0
+WPRT.US,D,20150429,000000,44.2,48.4,44.1,46.5,60720,0
+WPRT.US,D,20150430,000000,47.1,47.1,44.8,45.3,37000,0
+WPRT.US,D,20150501,000000,45.5,48.2,44.7,47.4,47270,0
+WPRT.US,D,20150504,000000,47.8,52.5,47.8,52.1,142760,0
+WPRT.US,D,20150505,000000,53.3,59.8,53,57,186710,0
+WPRT.US,D,20150506,000000,57.5,60,49.9,52.5,153726.2,0
+WPRT.US,D,20150507,000000,54.5,54.5,50.6,52.8,51310.6,0
+WPRT.US,D,20150508,000000,56.5,58.4,54.9,57.1,146480,0
+WPRT.US,D,20150511,000000,57.6,61.8,57.6,59.8,126030,0
+WPRT.US,D,20150512,000000,59.1,59.7,54.65,55.1,117093.1,0
+WPRT.US,D,20150513,000000,56.6,56.6,54.1,54.5,59490,0
+WPRT.US,D,20150514,000000,54.6,54.8,52,53.4,92990,0
+WPRT.US,D,20150515,000000,52.8,56,52.3,53.2,96642.7,0
+WPRT.US,D,20150518,000000,53.7,56,53.1,55.2,76083.4,0
+WPRT.US,D,20150519,000000,54.9,56.2,53.2,53.6,41993.1,0
+WPRT.US,D,20150520,000000,53.6,54.3,52.1,52.3,32330,0
+WPRT.US,D,20150521,000000,52.3,55.5,52.2,54.5,37810,0
+WPRT.US,D,20150522,000000,54,56.3,53.6,54.2,69660,0
+WPRT.US,D,20150526,000000,52.8,54.001,52.56,53.6,26121.5,0
+WPRT.US,D,20150527,000000,53.6,55.7,52.2,54.6,56620,0
+WPRT.US,D,20150528,000000,54.1,56.3,53.9,55.1,59628.6,0
+WPRT.US,D,20150529,000000,55.2,55.2,52.6,52.9,30050,0
+WPRT.US,D,20150601,000000,52.9,53.99,52.21,53,24978.4,0
+WPRT.US,D,20150602,000000,53.3,56.3,53.2,55.1,74543.5,0
+WPRT.US,D,20150603,000000,55,57.4,54.7,56.5,60080,0
+WPRT.US,D,20150604,000000,56.8,56.9,55.1,56.1,26500,0
+WPRT.US,D,20150605,000000,55.4,58.4,54.8,57.7,51520,0
+WPRT.US,D,20150608,000000,58.5,59.5,55,55.6,53860,0
+WPRT.US,D,20150609,000000,55.8,56.4,53.7,54.5,27780.1,0
+WPRT.US,D,20150610,000000,54.8,57,54.8,56,46680.1,0
+WPRT.US,D,20150611,000000,56.3,56.9,54.502,54.9,18233,0
+WPRT.US,D,20150612,000000,54.8,55.4,54.2,54.8,13940,0
+WPRT.US,D,20150615,000000,54.5,54.9,53.6,53.7,28010,0
+WPRT.US,D,20150616,000000,53.5,54.7,53.1,53.9,19380,0
+WPRT.US,D,20150617,000000,54.3,54.6,52.8,54.1,32430,0
+WPRT.US,D,20150618,000000,54.2,54.7,53.1,54.3,40670,0
+WPRT.US,D,20150619,000000,53.9,54.8,53.1,53.4,30660,0
+WPRT.US,D,20150622,000000,53.5,54,51.2,52.6,45970,0
+WPRT.US,D,20150623,000000,52.1,53.8,51.3,52.7,51173.5,0
+WPRT.US,D,20150624,000000,52.9,52.9,50.5,51.1,48530,0
+WPRT.US,D,20150625,000000,51.2,51.2,47.6,49.4,65470,0
+WPRT.US,D,20150626,000000,49,50.4,47.3,49.7,46190,0
+WPRT.US,D,20150629,000000,49.1,49.1,46,46.3,52460,0
+WPRT.US,D,20150630,000000,45.8,48.1,45.8,47.4,22655.6,0
+WPRT.US,D,20150701,000000,47.7,47.7,45.3,46,18640,0
+WPRT.US,D,20150702,000000,45.7,46.4,44.8,45.5,18760,0
+WPRT.US,D,20150706,000000,44.5,44.5,42.5,43,31530,0
+WPRT.US,D,20150707,000000,42.8,46.5,42.5,45.2,28450,0
+WPRT.US,D,20150708,000000,45.1,46,42.6,43,20040,0
+WPRT.US,D,20150709,000000,45.6,48,45.1,46.8,46900,0
+WPRT.US,D,20150710,000000,47.3,49,46.4,46.4,29140,0
+WPRT.US,D,20150713,000000,47,47.2,45.6,46.3,14290,0
+WPRT.US,D,20150714,000000,46.5,49.2,46.4,48.8,45140.3,0
+WPRT.US,D,20150715,000000,48.5,50,47.5,48.7,59055.7,0
+WPRT.US,D,20150716,000000,49.5,49.5,46.7,47,26680,0
+WPRT.US,D,20150717,000000,46.2,51,46.1,48.8,128150,0
+WPRT.US,D,20150720,000000,49,49.3,47.5,48.4,32420,0
+WPRT.US,D,20150721,000000,47.7,50.3,47,47.5,29990,0
+WPRT.US,D,20150722,000000,46.5,47.5,44.4,44.8,28070,0
+WPRT.US,D,20150723,000000,43.9,44.8,42.2,43.2,27960,0
+WPRT.US,D,20150724,000000,42.8,43.5,42,42.6,20380,0
+WPRT.US,D,20150727,000000,40.4,41,38,39.2,84500,0
+WPRT.US,D,20150728,000000,40.5,41.2,38.8,39.8,47100,0
+WPRT.US,D,20150729,000000,39.8,43.2,39.3,42.9,42580,0
+WPRT.US,D,20150730,000000,42.2,42.6,39,40.3,52870,0
+WPRT.US,D,20150731,000000,39.9,41.4,39,40.1,27280,0
+WPRT.US,D,20150803,000000,39.5,40,37.9,38.7,46015.9,0
+WPRT.US,D,20150804,000000,39.2,39.5,37.3,37.7,38190,0
+WPRT.US,D,20150805,000000,37.7,39.1,37.1,37.3,23240,0
+WPRT.US,D,20150806,000000,37,37.3,36.2,36.85,20539.3,0
+WPRT.US,D,20150807,000000,36.9,38.3,36,36.2,18660,0
+WPRT.US,D,20150810,000000,36.2,37.9,36.2,37.5,14530,0
+WPRT.US,D,20150811,000000,36.7,37.8,36,37,16670.8,0
+WPRT.US,D,20150812,000000,37,39,36.8,38.9,20080,0
+WPRT.US,D,20150813,000000,38.6,39.4,37.5,37.6,11300,0
+WPRT.US,D,20150814,000000,37.3,38.4,37,37.8,10100,0
+WPRT.US,D,20150817,000000,37.5,38.1,37,37.2,12040,0
+WPRT.US,D,20150818,000000,37,37.7,35.3,35.9,24310,0
+WPRT.US,D,20150819,000000,35.9,38.9,35.9,37.9,21920,0
+WPRT.US,D,20150820,000000,38.1,38.3,36,36.1,22520,0
+WPRT.US,D,20150821,000000,35.1,36.1,33.8,34.1,57310,0
+WPRT.US,D,20150824,000000,31.4,32.5,30,30,96565.1,0
+WPRT.US,D,20150825,000000,32.4,32.5,31,31.2,30730,0
+WPRT.US,D,20150826,000000,31.2,31.7,30.2,31.4,30320,0
+WPRT.US,D,20150827,000000,31.6,34.5,31.6,33.2,41210,0
+WPRT.US,D,20150828,000000,33.1,36.4,32.5,34.4,26210,0
+WPRT.US,D,20150831,000000,33.7,36.7,33.2,35.4,22270,0
+WPRT.US,D,20150901,000000,36.3,36.7,32.7,33.1,34480,0
+WPRT.US,D,20150902,000000,34.3,35,32.8,34.1,48450,0
+WPRT.US,D,20150903,000000,34.8,36.4,33.4,35.9,69710,0
+WPRT.US,D,20150904,000000,35.5,35.7,34.5,35,13890,0
+WPRT.US,D,20150908,000000,35.1,36.3,34.1,35.2,26340,0
+WPRT.US,D,20150909,000000,35.4,35.8,34.1,34.2,16370,0
+WPRT.US,D,20150910,000000,34.2,34.3,32.2,33,19434.2,0
+WPRT.US,D,20150911,000000,32.6,32.9,30.6,32.9,22900,0
+WPRT.US,D,20150914,000000,32.8,32.8,31,31.4,18440,0
+WPRT.US,D,20150915,000000,31.3,32.2,30.7,31.6,51490,0
+WPRT.US,D,20150916,000000,31.8,33.2,31.1,31.4,77440,0
+WPRT.US,D,20150917,000000,31.5,32.3,30.3,30.7,31083.6,0
+WPRT.US,D,20150918,000000,30.5,30.9,29.3,29.6,39300,0
+WPRT.US,D,20150921,000000,30,30.7,28.5,29.1,29360,0
+WPRT.US,D,20150922,000000,28.5,29,27.2,28,31940,0
+WPRT.US,D,20150923,000000,27.6,28.2,25.8,26.5,46569.2,0
+WPRT.US,D,20150924,000000,26.5,28.4,26.5,28,31225.8,0
+WPRT.US,D,20150925,000000,28.6,29.4,26.8,27,21850,0
+WPRT.US,D,20150928,000000,27,27.6,25.3,25.4,29036.1,0
+WPRT.US,D,20150929,000000,25.4,26.7,25.1,25.5,24790,0
+WPRT.US,D,20150930,000000,25.6,26,24.7,24.9,16320,0
+WPRT.US,D,20151001,000000,25.2,26,24.5,24.9,18270,0
+WPRT.US,D,20151002,000000,24.5,26,24.2,25.9,21200,0
+WPRT.US,D,20151005,000000,25.7,28.6,25.7,28,28976.9,0
+WPRT.US,D,20151006,000000,28.4,30.5,28,30.1,43160,0
+WPRT.US,D,20151007,000000,31,34.6,30.9,34.4,93500,0
+WPRT.US,D,20151008,000000,34.6,36.3,33.8,34.5,64120,0
+WPRT.US,D,20151009,000000,35,40.1,34.5,39.2,106090,0
+WPRT.US,D,20151012,000000,40,40,36.1,38.2,36183.8,0
+WPRT.US,D,20151013,000000,37.4,38.9,36.9,37.5,21340,0
+WPRT.US,D,20151014,000000,36.4,37.1,35,36,30760,0
+WPRT.US,D,20151015,000000,35.4,37.4,35.1,36.8,19510,0
+WPRT.US,D,20151016,000000,37,37,34.5,34.6,23240,0
+WPRT.US,D,20151019,000000,34,34,32.3,32.6,22547.5,0
+WPRT.US,D,20151020,000000,33,33.598,32,32.95,17236.3,0
+WPRT.US,D,20151021,000000,33,33.5,32,32.2,15290,0
+WPRT.US,D,20151022,000000,32.3,33.9,32.1,32.9,15140,0
+WPRT.US,D,20151023,000000,32.9,33.8,32.2,32.6,17080,0
+WPRT.US,D,20151026,000000,32.7,33,31.7,32.2,14820,0
+WPRT.US,D,20151027,000000,32.5,32.5,30,30.2,32180,0
+WPRT.US,D,20151028,000000,29.9,32,29.9,30.9,21920,0
+WPRT.US,D,20151029,000000,30.9,32.5,30.5,30.8,15100,0
+WPRT.US,D,20151030,000000,30.6,31.4,30.5,31,16260,0
+WPRT.US,D,20151102,000000,31,33.4,30.6,33.1,33252.6,0
+WPRT.US,D,20151103,000000,33.6,35,33.2,33.8,38050,0
+WPRT.US,D,20151104,000000,33.8,34.59,33,33.5,10812.3,0
+WPRT.US,D,20151105,000000,33.5,33.5,31.5,32.2,21330,0
+WPRT.US,D,20151106,000000,32.4,36.3,32.4,36.1,78440,0
+WPRT.US,D,20151109,000000,36.1,36.4,33.2,34.4,21161.8,0
+WPRT.US,D,20151110,000000,34.4,34.8,33,33.6,20920,0
+WPRT.US,D,20151111,000000,30.2,32.3,28.7,30.3,89450,0
+WPRT.US,D,20151112,000000,29.9,30.2,28.8,29.4,24040,0
+WPRT.US,D,20151113,000000,29.4,30,28.1,28.5,30900,0
+WPRT.US,D,20151116,000000,27.3,28,26.5,27.6,40700,0
+WPRT.US,D,20151117,000000,27.1,28.7,27,27.2,29500,0
+WPRT.US,D,20151118,000000,26.9,27.7,26.5,27.1,25840,0
+WPRT.US,D,20151119,000000,27.3,27.7,26.3,26.7,20420,0
+WPRT.US,D,20151120,000000,26.5,26.9,25,25.2,35940,0
+WPRT.US,D,20151123,000000,25,25.9,25,25.3,36270,0
+WPRT.US,D,20151124,000000,25,25.7,25,25.3,19920,0
+WPRT.US,D,20151125,000000,25.1,26.8,25.1,26.1,21550,0
+WPRT.US,D,20151127,000000,26,26.4,25.7,26,8500,0
+WPRT.US,D,20151130,000000,25.8,26,24.2,24.6,54460,0
+WPRT.US,D,20151201,000000,24.2,24.4,22.5,23,43767.7,0
+WPRT.US,D,20151202,000000,22.7,23.6,22.5,22.6,28007.7,0
+WPRT.US,D,20151203,000000,22.9,23,21.6,22,36597.8,0
+WPRT.US,D,20151204,000000,21.8,22.2,20.6,20.6,44380,0
+WPRT.US,D,20151207,000000,20.6,20.7,18.1,18.6,56540,0
+WPRT.US,D,20151208,000000,18,19.2,18,18.3,36088.9,0
+WPRT.US,D,20151209,000000,18.3,19.8,18.2,19.1,36880,0
+WPRT.US,D,20151210,000000,19.1,19.7,18.7,19,20870,0
+WPRT.US,D,20151211,000000,18.6,19,18.2,18.2,19290,0
+WPRT.US,D,20151214,000000,18,18.3,17,17.3,37896.4,0
+WPRT.US,D,20151215,000000,17.2,19.6,17.2,19.4,66950,0
+WPRT.US,D,20151216,000000,19.8,20.5,19.1,20.2,38370,0
+WPRT.US,D,20151217,000000,20.4,20.9,19.4,20.3,49550,0
+WPRT.US,D,20151218,000000,20.1,23,19.8,22.8,83350,0
+WPRT.US,D,20151221,000000,23.3,23.4,21.2,22.6,51860,0
+WPRT.US,D,20151222,000000,22.4,22.9,22.1,22.4,25368.9,0
+WPRT.US,D,20151223,000000,22.1,25.5,22.1,24.8,55970,0
+WPRT.US,D,20151224,000000,25.2,26.55,24.5,24.7,38260.4,0
+WPRT.US,D,20151228,000000,24,25,23.1,23.2,30943.1,0
+WPRT.US,D,20151229,000000,23.4,24,21.2,21.2,52452.5,0
+WPRT.US,D,20151230,000000,20.6,22.2,20.6,20.7,49395.5,0
+WPRT.US,D,20151231,000000,20,21,19.8,20.1,73943.6,0
+WPRT.US,D,20160104,000000,20.1,21.3,19.6,20.6,28843.1,0
+WPRT.US,D,20160105,000000,20.6,20.6,19.5,19.8,18328.2,0
+WPRT.US,D,20160106,000000,20.3,20.3,19,19.2,29512,0
+WPRT.US,D,20160107,000000,17.1,17.297,14.85,15,224889.1,0
+WPRT.US,D,20160108,000000,15.5,16.5,15.1,15.3,57755.9,0
+WPRT.US,D,20160111,000000,15.1,17.8,14.6,15,129490.8,0
+WPRT.US,D,20160112,000000,15.5,16,14.1,14.6,57445.2,0
+WPRT.US,D,20160113,000000,15,15,13.8,13.9,47459.2,0
+WPRT.US,D,20160114,000000,13.9,14.3,13.1,13.8,42497.7,0
+WPRT.US,D,20160115,000000,13.5,13.8,13,13.15,51452.8,0
+WPRT.US,D,20160119,000000,13.3,13.9,13.2,13.2,34080,0
+WPRT.US,D,20160120,000000,13.3,18.6,13,17.4,91368.7,0
+WPRT.US,D,20160121,000000,18.9,23.2,17.645,21.4,181888.6,0
+WPRT.US,D,20160122,000000,21,22.5,19,19.1,65325.2,0
+WPRT.US,D,20160125,000000,18.9,19,17.1,18.3,26448.4,0
+WPRT.US,D,20160126,000000,18.4,18.899,17.8,18.4,23960.6,0
+WPRT.US,D,20160127,000000,18.5,19.7,18.1,18.3,27800.3,0
+WPRT.US,D,20160128,000000,18.6,18.95,17.7,18,18988.7,0
+WPRT.US,D,20160129,000000,18,19.6,18,19.2,26049.8,0
+WPRT.US,D,20160201,000000,19.2,19.5,17.8,19.3,34175.9,0
+WPRT.US,D,20160202,000000,18.9,19.2,17.8,17.9,21983.9,0
+WPRT.US,D,20160203,000000,18.4,18.5,17.5,18.1,20221.7,0
+WPRT.US,D,20160204,000000,18.4,19.8,18.04,19.1,27357.7,0
+WPRT.US,D,20160205,000000,19.1,20,18.7,19,28039.4,0
+WPRT.US,D,20160208,000000,18.9,18.9,17.5,17.6,22786.6,0
+WPRT.US,D,20160209,000000,17.5,18,16.5,17.5,36987,0
+WPRT.US,D,20160210,000000,17.4,17.9,16.5,16.6,14224.1,0
+WPRT.US,D,20160211,000000,16,17.2,15.1,17.1,27307.2,0
+WPRT.US,D,20160212,000000,17.3,20,16.9,18.55,50100.1,0
+WPRT.US,D,20160216,000000,18.6,19.4,17.2,17.6,18394.9,0
+WPRT.US,D,20160217,000000,17.9,19.2,17.9,18.3,18352,0
+WPRT.US,D,20160218,000000,18.4,18.898,17.9,18.6,10513.8,0
+WPRT.US,D,20160219,000000,18.4,18.6,17.5,17.9,15464.3,0
+WPRT.US,D,20160222,000000,18,19.1,17.9,18.6,23974.1,0
+WPRT.US,D,20160223,000000,18.5,18.8,18.1,18.3,7474.3,0
+WPRT.US,D,20160224,000000,18,19,18,18.8,11310.9,0
+WPRT.US,D,20160225,000000,19,19.492,18.6,19.3,15144.2,0
+WPRT.US,D,20160226,000000,19.4,19.8,18.2,18.4,23120.7,0
+WPRT.US,D,20160229,000000,18.5,19.5,18.4,18.8,21519.6,0
+WPRT.US,D,20160301,000000,19.2,19.8,18.8,19.6,21824.8,0
+WPRT.US,D,20160302,000000,19.8,22.7,19.616,22.6,78399.8,0
+WPRT.US,D,20160303,000000,23,27.4,22.4,25.5,121627.6,0
+WPRT.US,D,20160304,000000,25.6,27.09,25,25,47753.8,0
+WPRT.US,D,20160307,000000,25.1,30,25,28,83427,0
+WPRT.US,D,20160308,000000,27.7,28.457,25.8,26.2,32524.2,0
+WPRT.US,D,20160309,000000,26.3,28,26.3,27.5,21705.8,0
+WPRT.US,D,20160310,000000,27.6,27.7,25.85,26.2,15348.1,0
+WPRT.US,D,20160311,000000,27.4,27.8,26.5,27.7,22647.1,0
+WPRT.US,D,20160314,000000,27.8,29,27.8,28.6,24198.8,0
+WPRT.US,D,20160315,000000,28.6,28.6,26.6,27.7,27875.6,0
+WPRT.US,D,20160316,000000,27.6,28.5,27.1,28.4,15217.8,0
+WPRT.US,D,20160317,000000,28.4,30.7,28.4,30.1,62639.4,0
+WPRT.US,D,20160318,000000,30.9,30.9,28.9,30.1,45993.2,0
+WPRT.US,D,20160321,000000,30.1,30.3,26.8,28.9,54162,0
+WPRT.US,D,20160322,000000,28.5,28.8,27,28.7,15737.2,0
+WPRT.US,D,20160323,000000,28.1,28.4,26,26.7,33939.5,0
+WPRT.US,D,20160324,000000,26.3,28.5,25.2,27.9,40803.5,0
+WPRT.US,D,20160328,000000,28.5,29.5,27.15,28.6,19500.1,0
+WPRT.US,D,20160329,000000,28.2,29.5,27.2,29.1,20871.9,0
+WPRT.US,D,20160330,000000,29,29,27.1,27.2,26621.6,0
+WPRT.US,D,20160331,000000,27.3,27.7,25.8,26.05,34928.3,0
+WPRT.US,D,20160401,000000,25.6,26,21.3,21.7,86678.4,0
+WPRT.US,D,20160404,000000,21.1,24.5,21,23.55,46712.2,0
+WPRT.US,D,20160405,000000,23.1,23.494,22.3,22.8,15234.3,0
+WPRT.US,D,20160406,000000,23,23.5,22,22.9,17283.7,0
+WPRT.US,D,20160407,000000,22.9,23.25,22.602,23.2,9843.2,0
+WPRT.US,D,20160408,000000,23.5,24.5,23,23.1,17319.2,0
+WPRT.US,D,20160411,000000,24.8,24.8,22.9,24,17670.8,0
+WPRT.US,D,20160412,000000,23.9,25.7,23.5,25.2,26666.6,0
+WPRT.US,D,20160413,000000,25,26.1,24.6,25.7,31370.3,0
+WPRT.US,D,20160414,000000,25.6,26,24.8,25.1,10196.6,0
+WPRT.US,D,20160415,000000,25.3,25.8,24.4,25.5,16018.6,0
+WPRT.US,D,20160418,000000,25,25.3,24.101,25,18821,0
+WPRT.US,D,20160419,000000,24.8,26.2,24.5,25.6,16851.8,0
+WPRT.US,D,20160420,000000,25.6,26.9,25.2,26.4,25831,0
+WPRT.US,D,20160421,000000,26.4,26.4,25,25.6,13437.5,0
+WPRT.US,D,20160422,000000,25.1,26.1,24.7,25.1,11048.8,0
+WPRT.US,D,20160425,000000,25,25,24.1,24.2,16156.8,0
+WPRT.US,D,20160426,000000,23.3,25.401,23.2,25,20592,0
+WPRT.US,D,20160427,000000,25.1,26.4,25.074,25.9,12121.7,0
+WPRT.US,D,20160428,000000,26,26.1,25.4,25.6,15732.6,0
+WPRT.US,D,20160429,000000,25.2,26,24.5,24.6,10928.5,0
+WPRT.US,D,20160502,000000,24.4,26.2,23.8,26,35953.4,0
+WPRT.US,D,20160503,000000,26.2,26.3,24.7,25,12563.5,0
+WPRT.US,D,20160504,000000,24.9,25.2,24,25,11604.9,0
+WPRT.US,D,20160505,000000,25.5,25.7,23.6,23.8,12306.2,0
+WPRT.US,D,20160506,000000,24,24.5,23.6,23.8,8319.6,0
+WPRT.US,D,20160509,000000,23.5,24,23,23.7,11245.5,0
+WPRT.US,D,20160510,000000,24.2,24.4,23.3,23.9,10887,0
+WPRT.US,D,20160511,000000,23.7,24.1,21.5,22.1,43793.4,0
+WPRT.US,D,20160512,000000,22.4,22.5,20.3,20.5,26383.6,0
+WPRT.US,D,20160513,000000,20.1,22.6,19.388,20.2,31764.7,0
+WPRT.US,D,20160516,000000,20,20.5,18.1,18.5,40860.8,0
+WPRT.US,D,20160517,000000,18.3,20,18.3,19.1,28336.4,0
+WPRT.US,D,20160518,000000,18.9,19.5,18.9,19.2,16133.2,0
+WPRT.US,D,20160519,000000,18.8,19.9,18.4,18.5,11929.7,0
+WPRT.US,D,20160520,000000,18.5,19.5,18.5,19.2,9875.4,0
+WPRT.US,D,20160523,000000,19.5,20.899,19.5,20.5,21159.8,0
+WPRT.US,D,20160524,000000,20.5,21.399,20.5,20.7,19461.3,0
+WPRT.US,D,20160525,000000,21.1,22,20.7,21.7,17982.2,0
+WPRT.US,D,20160526,000000,22.4,22.5,20.1,20.2,17378.2,0
+WPRT.US,D,20160527,000000,20.3,21.4,20.3,20.6,18071.5,0
+WPRT.US,D,20160531,000000,20.8,21.8,20.8,21.5,10958.4,0
+WPRT.US,D,20160601,000000,22.1,22.3,21.6,22,53545.5,0
+WPRT.US,D,20160602,000000,22.2,22.5,21.7,22.1,32168.8,0
+WPRT.US,D,20160603,000000,22.5,22.5,20.2,20.7,67254.3,0
+WPRT.US,D,20160606,000000,20.6,21.5,19.8,19.8,56165.8,0
+WPRT.US,D,20160607,000000,20.1,21.7,19.9,20.4,74389.8,0
+WPRT.US,D,20160608,000000,20.9,21.4,19.7,19.8,80110,0
+WPRT.US,D,20160609,000000,20,20.05,19.5,19.6,26545.4,0
+WPRT.US,D,20160610,000000,19.6,19.61,18.3,18.9,59416.8,0
+WPRT.US,D,20160613,000000,18.5,19.1,18.4,18.5,24252.4,0
+WPRT.US,D,20160614,000000,18.5,19.1,18.3,18.4,17865,0
+WPRT.US,D,20160615,000000,18.4,19.4,18.4,19.1,23378.8,0
+WPRT.US,D,20160616,000000,19,19.3,18.4,18.4,29753.7,0
+WPRT.US,D,20160617,000000,18.5,18.999,18.4,18.4,26653.4,0
+WPRT.US,D,20160620,000000,19,19.5,18.5,18.5,70805,0
+WPRT.US,D,20160621,000000,18.6,18.9,18.2,18.5,32278.1,0
+WPRT.US,D,20160622,000000,18.5,18.9,18.1,18.1,38190.9,0
+WPRT.US,D,20160623,000000,18.5,18.5,16.7,16.75,117310.6,0
+WPRT.US,D,20160624,000000,16.5,16.53,15.3,15.5,121634.1,0
+WPRT.US,D,20160627,000000,15.4,16.1,14.34,14.6,117825.5,0
+WPRT.US,D,20160628,000000,15.1,16.95,15,16.7,60735.7,0
+WPRT.US,D,20160629,000000,17.2,17.35,16,16.8,97342.9,0
+WPRT.US,D,20160630,000000,17,17.1,15.5,16.7,55646.7,0
+WPRT.US,D,20160701,000000,16.7,17.4,16.4,16.7,31672.3,0
+WPRT.US,D,20160705,000000,16.4,16.5,15.2,15.3,43800.6,0
+WPRT.US,D,20160706,000000,15.1,15.7,15.1,15.3,39884.5,0
+WPRT.US,D,20160707,000000,15.2,15.7,14.5,14.6,47749.2,0
+WPRT.US,D,20160708,000000,15,15.5,14.4,14.6,60270,0
+WPRT.US,D,20160711,000000,14.5,15.2,13.9,14.3,64791.5,0
+WPRT.US,D,20160712,000000,14,14.9,13.5,13.6,130826.4,0
+WPRT.US,D,20160713,000000,13.7,14.1,13.4,13.4,111030.3,0
+WPRT.US,D,20160714,000000,13.3,13.89,12.9,13.1,118145.7,0
+WPRT.US,D,20160715,000000,13.2,15.1,12.9,15,103404.7,0
+WPRT.US,D,20160718,000000,15.1,15.1,13.4,14,67147.1,0
+WPRT.US,D,20160719,000000,13.9,14,13.4,13.7,37545.8,0
+WPRT.US,D,20160720,000000,13.5,13.8,13.2,13.3,43607.1,0
+WPRT.US,D,20160721,000000,13.4,14,13.2,13.9,48692.2,0
+WPRT.US,D,20160722,000000,14.2,15.1,13.4,15.1,111458.2,0
+WPRT.US,D,20160725,000000,15.1,15.1,14,14,69613.7,0
+WPRT.US,D,20160726,000000,14.2,14.3,13.7,14,36986.6,0
+WPRT.US,D,20160727,000000,14,14.29,13.2,13.5,98871.7,0
+WPRT.US,D,20160728,000000,13.5,13.7,13.1,13.2,59352,0
+WPRT.US,D,20160729,000000,13.2,14,13.2,13.8,51820.2,0
+WPRT.US,D,20160801,000000,14,14,13.5,13.7,48998.3,0
+WPRT.US,D,20160802,000000,13.5,13.7,13.2,13.2,49540.1,0
+WPRT.US,D,20160803,000000,13.2,14,13.2,13.9,62076.1,0
+WPRT.US,D,20160804,000000,13.7,14.2,13.5,14,124718.6,0
+WPRT.US,D,20160805,000000,14.1,15.1,13.5,15,148059.1,0
+WPRT.US,D,20160808,000000,14.8,15.2,14.4,14.9,96305.2,0
+WPRT.US,D,20160809,000000,16,18.55,15.9,17.6,338679.1,0
+WPRT.US,D,20160810,000000,17.6,17.7,16.3,16.6,91568.4,0
+WPRT.US,D,20160811,000000,16.8,17.4,16,16.7,77098,0
+WPRT.US,D,20160812,000000,16.7,16.9,16.2,16.2,54779.1,0
+WPRT.US,D,20160815,000000,16.5,17.1,16.4,16.9,60329,0
+WPRT.US,D,20160816,000000,16.9,17.1,16.5,16.7,48990.8,0
+WPRT.US,D,20160817,000000,16.5,17.1,16.2,16.3,75428.3,0
+WPRT.US,D,20160818,000000,16.3,16.8,15.599,15.9,88801.7,0
+WPRT.US,D,20160819,000000,16,16.01,15.3,15.7,40386,0
+WPRT.US,D,20160822,000000,15.5,15.7,15.1,15.2,64911.6,0
+WPRT.US,D,20160823,000000,15.2,15.2,14.6,14.8,60226.4,0
+WPRT.US,D,20160824,000000,14.9,14.9,13.5,13.5,153954.1,0
+WPRT.US,D,20160825,000000,13.6,14.2,13.6,14,62330.7,0
+WPRT.US,D,20160826,000000,14.2,14.4,13.8,13.8,79530,0
+WPRT.US,D,20160829,000000,14,14,13.5,13.5,59450.5,0
+WPRT.US,D,20160830,000000,13.6,13.7,13.5,13.6,37763.7,0
+WPRT.US,D,20160831,000000,13.7,13.7,13.3,13.3,52244,0
+WPRT.US,D,20160901,000000,13.4,13.5,13.2,13.4,33328.8,0
+WPRT.US,D,20160902,000000,13.5,14,13.3,13.9,33899.4,0
+WPRT.US,D,20160906,000000,13.9,14.9,13.9,14.7,95429.3,0
+WPRT.US,D,20160907,000000,14.6,15.6,14.6,15.5,93057.9,0
+WPRT.US,D,20160908,000000,15.6,15.633,14.6,15.3,38710.7,0
+WPRT.US,D,20160909,000000,15,15.299,14.2,14.3,49694.2,0
+WPRT.US,D,20160912,000000,14.3,14.8,13.7,14.3,38712.6,0
+WPRT.US,D,20160913,000000,13.8,14.207,13.7,13.7,24438.8,0
+WPRT.US,D,20160914,000000,13.7,14,13.6,13.75,18794.4,0
+WPRT.US,D,20160915,000000,14,14.3,13.7,14.25,36386,0
+WPRT.US,D,20160916,000000,13.9,14.6,13.9,14,19487.9,0
+WPRT.US,D,20160919,000000,14.1,14.2,13.7,13.8,11584.7,0
+WPRT.US,D,20160920,000000,13.8,14,13.7,13.7,25188.9,0
+WPRT.US,D,20160921,000000,13.7,14.2,13.7,14.1,13204.5,0
+WPRT.US,D,20160922,000000,14.2,14.7,14.11,14.7,45350.4,0
+WPRT.US,D,20160923,000000,14.6,14.9,14.3,14.4,23039.4,0
+WPRT.US,D,20160926,000000,13.8,14.4,13.8,13.95,31329.3,0
+WPRT.US,D,20160927,000000,14.3,14.9,14.3,14.6,43181.2,0
+WPRT.US,D,20160928,000000,14.9,16.7,14.815,16.5,111257.1,0
+WPRT.US,D,20160929,000000,16.7,16.7,15.7,15.8,46671.4,0
+WPRT.US,D,20160930,000000,15.7,16.5,15.7,16.1,46239.3,0
+WPRT.US,D,20161003,000000,16.2,17,16.2,17,43071.1,0
+WPRT.US,D,20161004,000000,17.1,17.501,16.4,16.6,80271.8,0
+WPRT.US,D,20161005,000000,16.5,17.3,16.4,17,30886.3,0
+WPRT.US,D,20161006,000000,17,17.2,16.8,16.9,13045.5,0
+WPRT.US,D,20161007,000000,17,17.3,16.8,17.1,44471.5,0
+WPRT.US,D,20161010,000000,17.1,17.8,17.1,17.7,47135,0
+WPRT.US,D,20161011,000000,17.5,17.7,17.1,17.1,38460.8,0
+WPRT.US,D,20161012,000000,17.1,17.2,16.8,16.9,29037.3,0
+WPRT.US,D,20161013,000000,16.8,16.9,15.824,15.9,49566.4,0
+WPRT.US,D,20161014,000000,16.1,16.8,15.7,15.7,50860.8,0
+WPRT.US,D,20161017,000000,15.7,16.1,15.5,15.7,24272.5,0
+WPRT.US,D,20161018,000000,16,16.1,15.695,15.9,21885.5,0
+WPRT.US,D,20161019,000000,16.1,16.299,15.6,15.9,17533.7,0
+WPRT.US,D,20161020,000000,16.2,16.2,15.8,15.9,10073.3,0
+WPRT.US,D,20161021,000000,15.9,16.3,15.8,16.1,27098.3,0
+WPRT.US,D,20161024,000000,17.8,17.8,16.225,16.6,45801.1,0
+WPRT.US,D,20161025,000000,16.7,16.8,16.2,16.3,30636.8,0
+WPRT.US,D,20161026,000000,16.2,17,16.2,16.9,31742.3,0
+WPRT.US,D,20161027,000000,16.9,17.2,15.8,15.8,33160.7,0
+WPRT.US,D,20161028,000000,15.8,16.4,15.6,15.6,36784.2,0
+WPRT.US,D,20161031,000000,15.6,15.8,15.4,15.5,24092.8,0
+WPRT.US,D,20161101,000000,15.5,15.5,15.2,15.3,30935.9,0
+WPRT.US,D,20161102,000000,15.3,15.3,14.5,14.8,71492.9,0
+WPRT.US,D,20161103,000000,14.9,14.9,14,14.1,72761.4,0
+WPRT.US,D,20161104,000000,14,14.5,13.3,13.9,103689.8,0
+WPRT.US,D,20161107,000000,14.7,14.7,14,14.1,28591.7,0
+WPRT.US,D,20161108,000000,14,14.2,13.8,14.1,20294.9,0
+WPRT.US,D,20161109,000000,13.6,14.2,13.5,13.9,44477.2,0
+WPRT.US,D,20161110,000000,13.4,14,11.7,11.8,222763.8,0
+WPRT.US,D,20161111,000000,12.3,13.5,12.2,13.4,72413.2,0
+WPRT.US,D,20161114,000000,13.7,14,13.35,13.6,39489.5,0
+WPRT.US,D,20161115,000000,13.8,13.9,12.7,13,60295.3,0
+WPRT.US,D,20161116,000000,12.9,13.3,12.7,13.1,26893.2,0
+WPRT.US,D,20161117,000000,13.3,13.3,12.7,12.8,27617.2,0
+WPRT.US,D,20161118,000000,12.8,13,12.6,12.8,38154.6,0
+WPRT.US,D,20161121,000000,13,13.2,12.5,12.5,36871.8,0
+WPRT.US,D,20161122,000000,12.5,12.7,12,12.3,57377.7,0
+WPRT.US,D,20161123,000000,12.5,12.601,12.1,12.4,37058.6,0
+WPRT.US,D,20161125,000000,13.2,13.9,13,13.4,56586.2,0
+WPRT.US,D,20161128,000000,13.7,13.9,12.7,12.8,49146.4,0
+WPRT.US,D,20161129,000000,12.9,13.1,12.5,12.6,28148.6,0
+WPRT.US,D,20161130,000000,12.8,13.2,12.7,12.7,35814.9,0
+WPRT.US,D,20161201,000000,12.7,13.1,12.7,12.7,30100.8,0
+WPRT.US,D,20161202,000000,12.8,13,12.5,12.6,44364.6,0
+WPRT.US,D,20161205,000000,12.5,12.95,12.4,12.9,56703,0
+WPRT.US,D,20161206,000000,13,13.5,12.6,12.7,59577.8,0
+WPRT.US,D,20161207,000000,12.4,13,12.4,12.8,32575.8,0
+WPRT.US,D,20161208,000000,12.7,13.1,12.6,12.8,34523.5,0
+WPRT.US,D,20161209,000000,12.7,13.19,12.6,12.8,41041.9,0
+WPRT.US,D,20161212,000000,12.6,12.8,12.4,12.5,63589.5,0
+WPRT.US,D,20161213,000000,12.6,12.7,12.2,12.3,63076.6,0
+WPRT.US,D,20161214,000000,12.2,12.3,11.8,11.9,70916.4,0
+WPRT.US,D,20161215,000000,12,12.3,11.9,12.1,44550.4,0
+WPRT.US,D,20161216,000000,11.9,12.1,11.8,11.9,39337.9,0
+WPRT.US,D,20161219,000000,11.9,11.915,11.5,11.5,63535.3,0
+WPRT.US,D,20161220,000000,11.5,12,11.5,11.7,54405.3,0
+WPRT.US,D,20161221,000000,11.7,11.8,11.4,11.4,41590.5,0
+WPRT.US,D,20161222,000000,11.4,11.7,11.4,11.5,29918.8,0
+WPRT.US,D,20161223,000000,11.4,11.7,11.3,11.7,42545.7,0
+WPRT.US,D,20161227,000000,11.5,12,11.4,11.5,51051.1,0
+WPRT.US,D,20161228,000000,11.4,11.7,11.3,11.4,59456.6,0
+WPRT.US,D,20161229,000000,11.3,11.5,11.2,11.3,61324.7,0
+WPRT.US,D,20161230,000000,11.3,11.4,11.2,11.3,95258.5,0
+WPRT.US,D,20170103,000000,11.5,12.8,11.4,12.5,95085.3,0
+WPRT.US,D,20170104,000000,12.7,13.4,12.6,13.4,101342.8,0
+WPRT.US,D,20170105,000000,13.5,13.5,12.6,13.1,43294.6,0
+WPRT.US,D,20170106,000000,13,13.1,12.4,12.5,26201.9,0
+WPRT.US,D,20170109,000000,12.7,12.8,12.3,12.7,26719.5,0
+WPRT.US,D,20170110,000000,12.7,13,12.55,12.6,19862.7,0
+WPRT.US,D,20170111,000000,12.7,12.7,12.2,12.3,32011.6,0
+WPRT.US,D,20170112,000000,12.3,12.6,11.7,12.1,36356.6,0
+WPRT.US,D,20170113,000000,12.3,12.5,12.1,12.15,22117.6,0
+WPRT.US,D,20170117,000000,12.4,12.4,11.7,11.9,29307.6,0
+WPRT.US,D,20170118,000000,11.9,12.2,11.602,12,25445.9,0
+WPRT.US,D,20170119,000000,11.8,12.018,11.7,11.7,16312.8,0
+WPRT.US,D,20170120,000000,11.7,11.9,11.45,11.5,29688.4,0
+WPRT.US,D,20170123,000000,11.5,11.8,11.5,11.6,34235.7,0
+WPRT.US,D,20170124,000000,11.6,11.9,11.6,11.8,16267,0
+WPRT.US,D,20170125,000000,11.8,12.8,11.787,12.7,81561.7,0
+WPRT.US,D,20170126,000000,12.5,13.8,12.5,13.7,134578.4,0
+WPRT.US,D,20170127,000000,13.9,13.9,12.95,13.15,42224.8,0
+WPRT.US,D,20170130,000000,13,13,12.3,12.45,31901.2,0
+WPRT.US,D,20170131,000000,12.3,12.8,12.1,12.6,15782.7,0
+WPRT.US,D,20170201,000000,12.4,12.8,12.4,12.5,13039,0
+WPRT.US,D,20170202,000000,12.3,12.4,11.9,12.3,43332.3,0
+WPRT.US,D,20170203,000000,12.5,12.5,12.1,12.2,12440.9,0
+WPRT.US,D,20170206,000000,12,12.1,11.6,12.1,64650.7,0
+WPRT.US,D,20170207,000000,11.9,12.2,11.6,12.1,51842.2,0
+WPRT.US,D,20170208,000000,11.8,12.2,11.7,11.7,26531.8,0
+WPRT.US,D,20170209,000000,11.8,11.9,11.8,11.8,21870,0
+WPRT.US,D,20170210,000000,11.9,12,11.8,11.9,72563.4,0
+WPRT.US,D,20170213,000000,12,12.1,11.7,11.8,38462.2,0
+WPRT.US,D,20170214,000000,11.9,11.9,11.7,11.8,27642.3,0
+WPRT.US,D,20170215,000000,11.7,11.8,11.7,11.8,23393.2,0
+WPRT.US,D,20170216,000000,11.7,11.8,11.6,11.7,35772.9,0
+WPRT.US,D,20170217,000000,11.7,11.7,11.6,11.7,19832,0
+WPRT.US,D,20170221,000000,11.7,11.8,11.4,11.6,48856.7,0
+WPRT.US,D,20170222,000000,11.5,11.6,11.2,11.4,73008.7,0
+WPRT.US,D,20170223,000000,11.4,11.5,11.2,11.3,63663.2,0
+WPRT.US,D,20170224,000000,11.2,11.4,10.62,10.7,135746.7,0
+WPRT.US,D,20170227,000000,10.8,11.1,10.7,10.8,85523.5,0
+WPRT.US,D,20170228,000000,10.9,10.9,10.5,10.5,47595.9,0
+WPRT.US,D,20170301,000000,10.7,10.8,10.2,10.3,69818,0
+WPRT.US,D,20170302,000000,10.3,10.5,9.6,9.813,77837.3,0
+WPRT.US,D,20170303,000000,9.732,10,9.2,9.5,136335.9,0
+WPRT.US,D,20170306,000000,9.5,9.65,9,9.199,89539.5,0
+WPRT.US,D,20170307,000000,9.1,9.2,9,9.19,29200.3,0
+WPRT.US,D,20170308,000000,9.15,9.2,8.8,8.8,43358.7,0
+WPRT.US,D,20170309,000000,8.7,8.89,8.2,8.568,109597.4,0
+WPRT.US,D,20170310,000000,8.599,8.62,8.2,8.275,66553.7,0
+WPRT.US,D,20170313,000000,8.4,8.6,8.2,8.592,25312.2,0
+WPRT.US,D,20170314,000000,8.544,8.6,8.5,8.578,26452.2,0
+WPRT.US,D,20170315,000000,8.697,8.699,8.27,8.47,25838.4,0
+WPRT.US,D,20170316,000000,8.47,8.5,8.329,8.426,26880.6,0
+WPRT.US,D,20170317,000000,8.5,8.5,8.325,8.326,37726.9,0
+WPRT.US,D,20170320,000000,8.24,8.5,8.24,8.463,18327,0
+WPRT.US,D,20170321,000000,8.5,8.5,8.311,8.456,21126.9,0
+WPRT.US,D,20170322,000000,8.4,8.555,8.324,8.454,47547.9,0
+WPRT.US,D,20170323,000000,8.495,8.8,8.474,8.7,54958.2,0
+WPRT.US,D,20170324,000000,8.8,10.5,8.71,10.3,181017.7,0
+WPRT.US,D,20170327,000000,10.5,10.5,9.4,9.603,92843.5,0
+WPRT.US,D,20170328,000000,9.5,9.7,8.71,9.3,80517.1,0
+WPRT.US,D,20170329,000000,9.3,9.3,9,9.05,29099.2,0
+WPRT.US,D,20170330,000000,9.28,9.98,9.014,9.93,47280.8,0
+WPRT.US,D,20170331,000000,9.89,9.9,9.362,9.6,29778.5,0
+WPRT.US,D,20170403,000000,9.6,11.1,9.6,10.8,151513.6,0
+WPRT.US,D,20170404,000000,11,11.3,10.3,10.9,94769.4,0
+WPRT.US,D,20170405,000000,11,11.8,11,11.8,117738.1,0
+WPRT.US,D,20170406,000000,12,12.1,11.1,11.5,75780.6,0
+WPRT.US,D,20170407,000000,11.4,11.4,10.9,11.2,41906,0
+WPRT.US,D,20170410,000000,11.1,11.2,10.9,11,23240.1,0
+WPRT.US,D,20170411,000000,11,11.138,10.3,10.4,69331.7,0
+WPRT.US,D,20170412,000000,10.3,10.5,9.4,10.1,54191.9,0
+WPRT.US,D,20170413,000000,9.8,10.6,9.8,10.6,48010.8,0
+WPRT.US,D,20170417,000000,13.4,14,12.1,12.7,371824.1,0
+WPRT.US,D,20170418,000000,12.3,13.399,12,12.3,106332.9,0
+WPRT.US,D,20170419,000000,12.4,12.7,11.2,11.2,50998.6,0
+WPRT.US,D,20170420,000000,11.1,11.8,11,11.6,22268,0
+WPRT.US,D,20170421,000000,11.5,11.684,11.2,11.4,28562.2,0
+WPRT.US,D,20170424,000000,11.3,11.6,11.1,11.1,28273.5,0
+WPRT.US,D,20170425,000000,11.2,11.7,11.2,11.3,39091.4,0
+WPRT.US,D,20170426,000000,11.3,12.2,11.3,12.1,138438.2,0
+WPRT.US,D,20170427,000000,12.2,12.8,11.907,12.8,84681.3,0
+WPRT.US,D,20170428,000000,12.8,14.2,12.5,13.6,155620.7,0
+WPRT.US,D,20170501,000000,13.9,14.4,13.3,13.8,126244,0
+WPRT.US,D,20170502,000000,13.8,14,13.6,13.7,64802.1,0
+WPRT.US,D,20170503,000000,13.8,13.8,13,13.5,41227.5,0
+WPRT.US,D,20170504,000000,13.5,13.6,12.6,12.7,42815,0
+WPRT.US,D,20170505,000000,13,13.6,12.6,13.5,41443,0
+WPRT.US,D,20170508,000000,13.5,13.9,13,13.4,31557.8,0
+WPRT.US,D,20170509,000000,13.6,14.55,13.5,14,68072,0
+WPRT.US,D,20170510,000000,13.8,14.6,13.7,13.9,49270.4,0
+WPRT.US,D,20170511,000000,13.7,14.2,13.25,13.5,52701.9,0
+WPRT.US,D,20170512,000000,14.7,14.9,13.3,14.7,125987.2,0
+WPRT.US,D,20170515,000000,14.6,15,14,14.3,52195.4,0
+WPRT.US,D,20170516,000000,14.4,15.2,14,14.9,63305.1,0
+WPRT.US,D,20170517,000000,14.4,14.7,13.5,13.9,49915.9,0
+WPRT.US,D,20170518,000000,13.9,14.6,13.801,14.5,34516.7,0
+WPRT.US,D,20170519,000000,14.8,15.6,14.7,15.5,67374.3,0
+WPRT.US,D,20170522,000000,15.6,16,14.2,15.9,61389.8,0
+WPRT.US,D,20170523,000000,16,16.7,15.8,16.7,94012.9,0
+WPRT.US,D,20170524,000000,16.7,16.8,16,16.5,45174,0
+WPRT.US,D,20170525,000000,16.8,16.8,16,16.4,50759,0
+WPRT.US,D,20170526,000000,16.1,16.4,15.9,16,19848.5,0
+WPRT.US,D,20170530,000000,16,16.1,15.8,15.9,22953.6,0
+WPRT.US,D,20170531,000000,15.8,15.9,14.9,15.8,54395.6,0
+WPRT.US,D,20170601,000000,15.7,17.1,14.8,16.8,57044.7,0
+WPRT.US,D,20170602,000000,16.9,17.3,16,16.1,55919.5,0
+WPRT.US,D,20170605,000000,16.1,17.1,16.1,16.6,25576.1,0
+WPRT.US,D,20170606,000000,16.2,16.6,15.971,16.4,45539.1,0
+WPRT.US,D,20170607,000000,16.1,16.5,15.6,15.701,40286,0
+WPRT.US,D,20170608,000000,15.4,16.2,15.4,16.1,25957.3,0
+WPRT.US,D,20170609,000000,16.3,17.1,16,16.6,71235.5,0
+WPRT.US,D,20170612,000000,16.6,16.8,16,16.1,30601,0
+WPRT.US,D,20170613,000000,16,17.5,16,17.5,76138.6,0
+WPRT.US,D,20170614,000000,17.4,18.5,16.8,18.4,82625.8,0
+WPRT.US,D,20170615,000000,18.1,18.7,17.5,18.6,53707.1,0
+WPRT.US,D,20170616,000000,18.6,20,18.1,19.7,81449,0
+WPRT.US,D,20170619,000000,20.3,22.4,19.3,22.2,235929.9,0
+WPRT.US,D,20170620,000000,22.2,26,20.4,22.9,429101.2,0
+WPRT.US,D,20170621,000000,23.2,23.7,21.378,22.4,132971.6,0
+WPRT.US,D,20170622,000000,22.1,23,21.8,22.5,53103.6,0
+WPRT.US,D,20170623,000000,22.3,24,21.7,23.3,57809.7,0
+WPRT.US,D,20170626,000000,23.9,26.5,23.9,25.5,179597.7,0
+WPRT.US,D,20170627,000000,26,26,24,24.4,94747.9,0
+WPRT.US,D,20170628,000000,25,25,24.4,24.8,46760.8,0
+WPRT.US,D,20170629,000000,25,25.2,23.919,24.5,74184,0
+WPRT.US,D,20170630,000000,24.7,24.915,22.707,23.5,90724.6,0
+WPRT.US,D,20170703,000000,23.5,24.9,23.4,23.9,40104.5,0
+WPRT.US,D,20170705,000000,23.6,23.7,22.7,22.7,58458.5,0
+WPRT.US,D,20170706,000000,22.5,23.3,21.2,21.7,71307.7,0
+WPRT.US,D,20170707,000000,21.3,21.4,19.1,19.3,117420.5,0
+WPRT.US,D,20170710,000000,19.6,21.6,19,19.8,71081.2,0
+WPRT.US,D,20170711,000000,19.1,19.9,19.1,19.5,28467.8,0
+WPRT.US,D,20170712,000000,19.9,20.5,19.2,19.4,40548.6,0
+WPRT.US,D,20170713,000000,19.3,20.4,19,19.4,31760.8,0
+WPRT.US,D,20170714,000000,15.8,17.5,14.8,16.4,901325.2,0
+WPRT.US,D,20170717,000000,15.8,16.5,15.6,15.7,119452.2,0
+WPRT.US,D,20170718,000000,15.9,15.9,15.299,15.8,85536.3,0
+WPRT.US,D,20170719,000000,15.8,16.3,15.3,16,102528.2,0
+WPRT.US,D,20170720,000000,16,16.6,15.8,16.5,81584.9,0
+WPRT.US,D,20170721,000000,16.3,16.5,16.1,16.2,46713.4,0
+WPRT.US,D,20170724,000000,16,16.3,15.858,15.9,44032.5,0
+WPRT.US,D,20170725,000000,15.9,17.25,15.9,17.1,92462.8,0
+WPRT.US,D,20170726,000000,17.3,18.1,16.8,16.8,83525.9,0
+WPRT.US,D,20170727,000000,17.1,17.7,16.35,16.4,64107.3,0
+WPRT.US,D,20170728,000000,16.4,17.2,16.4,16.5,25852.1,0
+WPRT.US,D,20170731,000000,16.6,17.5,16.35,17.3,68892.9,0
+WPRT.US,D,20170801,000000,17,17,16.1,16.3,53542.4,0
+WPRT.US,D,20170802,000000,16.3,16.6,15.3,16.1,74605.7,0
+WPRT.US,D,20170803,000000,16.3,16.5,15.5,16.3,119335.5,0
+WPRT.US,D,20170804,000000,16.4,17.4,16.4,17.3,100263.7,0
+WPRT.US,D,20170807,000000,17.3,17.9,16.8,17.8,40335,0
+WPRT.US,D,20170808,000000,17.8,19.7,17.535,19.2,122813.4,0
+WPRT.US,D,20170809,000000,18.5,19.2,18.04,18.9,86148.2,0
+WPRT.US,D,20170810,000000,18.6,18.8,17.7,17.8,74935,0
+WPRT.US,D,20170811,000000,17.7,18.7,17.4,18.3,44278,0
+WPRT.US,D,20170814,000000,18.5,19.33,18.2,19.1,114203.7,0
+WPRT.US,D,20170815,000000,20,22,19.7,22,282393.1,0
+WPRT.US,D,20170816,000000,22.5,23.9,22,22.3,325270,0
+WPRT.US,D,20170817,000000,22.4,23.9,20.9,23,209755.8,0
+WPRT.US,D,20170818,000000,23.4,23.7,22.15,22.9,88125.6,0
+WPRT.US,D,20170821,000000,23.1,23.1,21,22.6,93754.4,0
+WPRT.US,D,20170822,000000,22.3,23,21.65,22.7,60563.8,0
+WPRT.US,D,20170823,000000,22.7,22.95,22,22.5,35691.5,0
+WPRT.US,D,20170824,000000,22.7,22.8,22.1,22.4,34954.4,0
+WPRT.US,D,20170825,000000,22.4,23.5,22.283,23.2,200090.8,0
+WPRT.US,D,20170828,000000,23.5,25.379,23.5,24.4,162911.7,0
+WPRT.US,D,20170829,000000,24.4,24.75,23.2,24.3,87798.3,0
+WPRT.US,D,20170830,000000,24.6,25,23.6,24.8,52976,0
+WPRT.US,D,20170831,000000,25,27.6,24.7,26.8,248699,0
+WPRT.US,D,20170901,000000,27.3,28.363,26.65,27.5,134839.7,0
+WPRT.US,D,20170905,000000,27.5,28.4,26.076,27.2,146521,0
+WPRT.US,D,20170906,000000,27.6,28.5,27.2,27.65,81619.8,0
+WPRT.US,D,20170907,000000,28,28,26.45,27.3,68223.2,0
+WPRT.US,D,20170908,000000,27,28.4,26.9,27.7,55082.3,0
+WPRT.US,D,20170911,000000,28,29.25,27.7,28.9,196656,0
+WPRT.US,D,20170912,000000,29,29.5,28.6,28.9,105270.9,0
+WPRT.US,D,20170913,000000,29,29,28.05,28.4,62906.9,0
+WPRT.US,D,20170914,000000,28.6,29.4,28.5,28.7,49870.8,0
+WPRT.US,D,20170915,000000,29,29.2,28.2,28.8,64290.8,0
+WPRT.US,D,20170918,000000,28.8,29.698,28.41,28.7,85501.6,0
+WPRT.US,D,20170919,000000,29,29.1,28,28.7,58889.3,0
+WPRT.US,D,20170920,000000,28.5,29.101,28.2,28.7,44824.7,0
+WPRT.US,D,20170921,000000,28.7,29,27,27.4,103944.7,0
+WPRT.US,D,20170922,000000,27,28.5,26.6,28.1,61998.9,0
+WPRT.US,D,20170925,000000,27.3,28.8,26.35,27.2,76139.3,0
+WPRT.US,D,20170926,000000,26.8,28.7,26.8,28.4,103185.2,0
+WPRT.US,D,20170927,000000,28.5,31.2,28.1,30.8,244016.1,0
+WPRT.US,D,20170928,000000,31,34.2,30.3,32.1,269267.4,0
+WPRT.US,D,20170929,000000,32.5,33.1,31.25,32.7,75984.8,0
+WPRT.US,D,20171002,000000,32.9,33,31.05,31.6,77833.1,0
+WPRT.US,D,20171003,000000,32,34.5,31.7,34.2,227154.2,0
+WPRT.US,D,20171004,000000,35,35,32.7,33.5,108783.8,0
+WPRT.US,D,20171005,000000,34.6,36.4,33.3,35.9,248704.4,0
+WPRT.US,D,20171006,000000,36.2,37.5,35,35.8,202282.4,0
+WPRT.US,D,20171009,000000,36.5,39.3,36.1,39,196626.6,0
+WPRT.US,D,20171010,000000,39.4,40.9,37.5,38.9,250213.9,0
+WPRT.US,D,20171011,000000,38.8,39.8,38,38.9,87023.8,0
+WPRT.US,D,20171012,000000,38.8,39.1,37,37.1,119676.7,0
+WPRT.US,D,20171013,000000,37,37.1,32.1,33.7,334967.9,0
+WPRT.US,D,20171016,000000,33.8,34.5,31.45,31.9,165615.5,0
+WPRT.US,D,20171017,000000,31.5,33.5,31.1,33,103772.4,0
+WPRT.US,D,20171018,000000,33,36.3,32.9,36.2,212746,0
+WPRT.US,D,20171019,000000,36.6,38.8,36,37.4,273357.8,0
+WPRT.US,D,20171020,000000,37.8,37.8,35.4,35.5,132704,0
+WPRT.US,D,20171023,000000,35.7,36.2,32.8,33.3,140634.9,0
+WPRT.US,D,20171024,000000,33.3,36.1,32.9,35.1,115163.4,0
+WPRT.US,D,20171025,000000,35.3,35.6,33.3,33.5,94391,0
+WPRT.US,D,20171026,000000,33.6,34.7,32.2,34.4,88332.1,0
+WPRT.US,D,20171027,000000,34.25,34.7,32.9,33.1,55099.8,0
+WPRT.US,D,20171030,000000,33.116,34.5,32.7,34.1,63966.6,0
+WPRT.US,D,20171031,000000,33.9,35.1,33.4,34.6,89409.1,0
+WPRT.US,D,20171101,000000,35.9,38.2,35.3,37.1,169291.5,0
+WPRT.US,D,20171102,000000,36.8,37.4,35,36.4,113269.4,0
+WPRT.US,D,20171103,000000,36,36.7,35.05,35.2,59026.3,0
+WPRT.US,D,20171106,000000,35.2,35.5,34.1,34.4,68921.1,0
+WPRT.US,D,20171107,000000,34,34.8,33.7,33.9,91270.1,0
+WPRT.US,D,20171108,000000,33.9,34.2,31.9,32.1,185380.5,0
+WPRT.US,D,20171109,000000,31.8,31.911,28.9,29.7,181552.4,0
+WPRT.US,D,20171110,000000,29.4,31.45,29.4,31.2,89143,0
+WPRT.US,D,20171113,000000,30.7,31.2,29.8,30.7,104839.3,0
+WPRT.US,D,20171114,000000,30.3,31.4,29.6,30,114537.9,0
+WPRT.US,D,20171115,000000,32.1,35.4,30.608,33.9,348473.2,0
+WPRT.US,D,20171116,000000,34.4,34.999,31.4,32.6,219422.6,0
+WPRT.US,D,20171117,000000,32.7,34.6,32.4,33.7,157306.5,0
+WPRT.US,D,20171120,000000,33.7,33.9,30.1,30.2,204084.8,0
+WPRT.US,D,20171121,000000,30.3,32.3,30.2,30.7,73438.6,0
+WPRT.US,D,20171122,000000,30.9,31.95,30.7,31.8,71663.5,0
+WPRT.US,D,20171124,000000,31.8,32.3,30.9,31.3,35167.9,0
+WPRT.US,D,20171127,000000,31,31.8,29.6,29.8,68760.8,0
+WPRT.US,D,20171128,000000,29.9,30.15,28.3,28.4,92203,0
+WPRT.US,D,20171129,000000,28.5,28.8,26.6,27.8,132571,0
+WPRT.US,D,20171130,000000,27.9,29.25,27.9,28.2,56885.9,0
+WPRT.US,D,20171201,000000,28.3,28.7,26.9,27.2,67078.5,0
+WPRT.US,D,20171204,000000,27.5,27.5,25.3,26.8,134611.3,0
+WPRT.US,D,20171205,000000,26.6,28.25,26.6,27.3,78836.4,0
+WPRT.US,D,20171206,000000,27,28.1,26.5,27.3,83964.7,0
+WPRT.US,D,20171207,000000,27.2,27.2,26.3,26.85,51020.9,0
+WPRT.US,D,20171208,000000,26.8,28.1,26.6,27.45,100147.4,0
+WPRT.US,D,20171211,000000,27.4,27.4,26,26.6,46032.1,0
+WPRT.US,D,20171212,000000,26.6,29.097,26.6,28.1,86472.1,0
+WPRT.US,D,20171213,000000,28.1,31.7,28.1,31.5,216679.5,0
+WPRT.US,D,20171214,000000,31.7,31.8,29.5,30.1,84275.3,0
+WPRT.US,D,20171215,000000,30.1,30.35,28.85,29.8,103213.2,0
+WPRT.US,D,20171218,000000,29.8,30.853,29.3,30.1,54597.5,0
+WPRT.US,D,20171219,000000,30,30.4,29.1,29.4,28956.8,0
+WPRT.US,D,20171220,000000,29,30.5,29,30.1,35943.8,0
+WPRT.US,D,20171221,000000,30,30.7,29.2,29.3,42804.7,0
+WPRT.US,D,20171222,000000,31.6,35.4,30.7,33.3,413588.6,0
+WPRT.US,D,20171226,000000,33.4,37.8,33.25,37.2,194975.3,0
+WPRT.US,D,20171227,000000,35.9,37.9,35.3,36.4,115235.5,0
+WPRT.US,D,20171228,000000,36.5,37.25,35.8,36.5,72626.1,0
+WPRT.US,D,20171229,000000,36,38.7,35.8,37.6,136960.2,0
+WPRT.US,D,20180102,000000,39.6,43.3,38.5,41.6,356584.4,0
+WPRT.US,D,20180103,000000,41.5,42.5,37.8,38.6,190488.4,0
+WPRT.US,D,20180104,000000,39.2,40,38.25,38.4,103744.9,0
+WPRT.US,D,20180105,000000,38.8,40.4,38.504,39.5,87950.5,0
+WPRT.US,D,20180108,000000,39.7,40,38.2,38.7,85487.8,0
+WPRT.US,D,20180109,000000,38.7,38.9,37.2,37.8,74333.6,0
+WPRT.US,D,20180110,000000,37.7,38.4,37,37.2,36878.8,0
+WPRT.US,D,20180111,000000,37.5,38.6,37.2,38,39961.9,0
+WPRT.US,D,20180112,000000,38.8,39.4,36.65,37.2,46838.1,0
+WPRT.US,D,20180116,000000,37.1,37.5,34.19,34.6,117501.3,0
+WPRT.US,D,20180117,000000,34.5,35.5,34,34.2,63203.1,0
+WPRT.US,D,20180118,000000,34.5,35.4,34,34.9,57802.1,0
+WPRT.US,D,20180119,000000,34.9,35.4,34.1,34.6,39918.6,0
+WPRT.US,D,20180122,000000,34.5,34.9,33.6,33.9,77321.5,0
+WPRT.US,D,20180123,000000,34.2,34.2,31.7,33.3,67717.1,0
+WPRT.US,D,20180124,000000,33.8,34.3,32,33,67507.9,0
+WPRT.US,D,20180125,000000,33.1,33.3,31.3,32.4,87994.9,0
+WPRT.US,D,20180126,000000,32.4,32.9,31.45,31.8,44594.1,0
+WPRT.US,D,20180129,000000,31.9,32.24,30.9,31.2,45926.8,0
+WPRT.US,D,20180130,000000,30.8,31.4,29.5,29.7,94365.3,0
+WPRT.US,D,20180131,000000,29.7,30,28.25,28.5,103040.1,0
+WPRT.US,D,20180201,000000,28.5,30.1,28.1,29,70616.7,0
+WPRT.US,D,20180202,000000,29.3,29.3,27.5,27.6,80892.3,0
+WPRT.US,D,20180205,000000,27.3,28.7,27.15,27.9,57710.8,0
+WPRT.US,D,20180206,000000,27.4,29.4,27.214,29,64046.6,0
+WPRT.US,D,20180207,000000,29.1,30.9,28.6,28.6,69502.3,0
+WPRT.US,D,20180208,000000,28.7,29.1,27.65,28.1,43613,0
+WPRT.US,D,20180209,000000,28.5,29.5,27.3,28.3,82416.4,0
+WPRT.US,D,20180212,000000,28.2,30.5,28.2,29.1,93485.6,0
+WPRT.US,D,20180213,000000,29,30.45,28.9,29.6,49919.5,0
+WPRT.US,D,20180214,000000,29.6,31.2,29.269,30.7,167267.1,0
+WPRT.US,D,20180215,000000,31.6,32.95,30.2,32.9,104123.1,0
+WPRT.US,D,20180216,000000,30.6,32.8,29.55,30,134809.2,0
+WPRT.US,D,20180220,000000,30.3,32.2,29.6,29.8,61343.1,0
+WPRT.US,D,20180221,000000,29.8,30.5,29.2,29.4,50872.3,0
+WPRT.US,D,20180222,000000,29.5,29.7,27.8,28.4,67655.7,0
+WPRT.US,D,20180223,000000,28.6,29.1,27.9,28.6,67960.8,0
+WPRT.US,D,20180226,000000,28.9,29,27.6,28.5,38196.2,0
+WPRT.US,D,20180227,000000,28.4,28.5,26.1,27.2,84532.5,0
+WPRT.US,D,20180228,000000,27.3,27.7,26.2,26.7,64109.9,0
+WPRT.US,D,20180301,000000,26.9,27.2,25.8,26.6,74406.6,0
+WPRT.US,D,20180302,000000,26.1,27.7,25.2,27.5,70506.6,0
+WPRT.US,D,20180305,000000,27.4,28,27.15,27.5,39986.2,0
+WPRT.US,D,20180306,000000,27.7,28,27.2,27.6,33142.1,0
+WPRT.US,D,20180307,000000,27.5,28,27.3,27.6,33544.1,0
+WPRT.US,D,20180308,000000,27.8,28.022,26.7,27.3,40317.3,0
+WPRT.US,D,20180309,000000,27.6,28.3,26.899,27.4,27722,0
+WPRT.US,D,20180312,000000,27.5,28,27.3,27.4,21700.3,0
+WPRT.US,D,20180313,000000,27.4,27.5,27,27.2,23429.3,0
+WPRT.US,D,20180314,000000,27.5,27.5,26.2,26.7,36968.7,0
+WPRT.US,D,20180315,000000,26.8,26.9,25.8,26.4,37126.3,0
+WPRT.US,D,20180316,000000,26.5,28.167,26.2,28,70951.6,0
+WPRT.US,D,20180319,000000,28,28.5,26.25,26.9,67933.4,0
+WPRT.US,D,20180320,000000,27.1,27.3,26,27.2,44585.4,0
+WPRT.US,D,20180321,000000,27.6,30.85,27.5,30,163812.6,0
+WPRT.US,D,20180322,000000,30,30.5,28.3,28.7,65835.4,0
+WPRT.US,D,20180323,000000,28.9,30.7,25.2,25.4,242956.5,0
+WPRT.US,D,20180326,000000,25.9,26.5,22.95,23.7,173837,0
+WPRT.US,D,20180327,000000,23.7,24,21.65,21.8,116006.2,0
+WPRT.US,D,20180328,000000,21.8,22.5,21,21.3,63149.1,0
+WPRT.US,D,20180329,000000,21.3,23.4,21.2,21.9,79445.6,0
+WPRT.US,D,20180402,000000,21.9,22.4,21.4,21.8,62866.6,0
+WPRT.US,D,20180403,000000,22,22.9,21.45,22.1,53368.1,0
+WPRT.US,D,20180404,000000,21.8,22.4,21.123,22.4,86501.9,0
+WPRT.US,D,20180405,000000,22.3,24.9,22.3,24.2,76092.1,0
+WPRT.US,D,20180406,000000,23.9,24.5,22.5,22.7,35254,0
+WPRT.US,D,20180409,000000,22.6,23,21.8,21.8,40224.6,0
+WPRT.US,D,20180410,000000,22.3,23.401,22.1,23.2,72414,0
+WPRT.US,D,20180411,000000,23.4,24,22.9,23.4,57974.1,0
+WPRT.US,D,20180412,000000,23.4,24.3,23,23.1,52175.5,0
+WPRT.US,D,20180413,000000,23.4,24,22.5,23,43248.3,0
+WPRT.US,D,20180416,000000,23.1,23.4,22.6,22.9,38984.1,0
+WPRT.US,D,20180417,000000,23,23.59,22.8,23.2,28619.3,0
+WPRT.US,D,20180418,000000,23.3,23.5,22.8,23.3,55312.4,0
+WPRT.US,D,20180419,000000,23.5,24.35,23.2,23.8,58696.3,0
+WPRT.US,D,20180420,000000,23.5,23.8,22.9,23,35141.8,0
+WPRT.US,D,20180423,000000,23,23.1,22.1,22.3,42206.3,0
+WPRT.US,D,20180424,000000,22.3,23.5,21.1,22.4,129867.9,0
+WPRT.US,D,20180425,000000,22.4,23.5,21.6,22.2,41096.6,0
+WPRT.US,D,20180426,000000,22.2,22.8,21.9,22.2,38245.9,0
+WPRT.US,D,20180427,000000,22.3,24.2,22,23.8,87034.9,0
+WPRT.US,D,20180430,000000,23.7,24.2,23.3,23.5,33441.5,0
+WPRT.US,D,20180501,000000,23.3,24.31,23,23.6,25507.2,0
+WPRT.US,D,20180502,000000,23.5,24.8,23.5,24.4,31561.1,0
+WPRT.US,D,20180503,000000,24.5,24.999,23.5,23.85,24265.7,0
+WPRT.US,D,20180504,000000,23.9,24.8,23.4,24.3,32850.4,0
+WPRT.US,D,20180507,000000,24.1,25.599,23.9,24.2,61490.8,0
+WPRT.US,D,20180508,000000,24.2,25.75,24.2,25.5,52870.3,0
+WPRT.US,D,20180509,000000,25.7,26.3,25.2,26,50743.4,0
+WPRT.US,D,20180510,000000,27.3,30.6,27,29.1,282007.9,0
+WPRT.US,D,20180511,000000,28.4,28.4,25,26.1,103519.1,0
+WPRT.US,D,20180514,000000,26.1,26.2,25,25.6,82021.9,0
+WPRT.US,D,20180515,000000,25.7,26.9,25.4,26.8,44851.3,0
+WPRT.US,D,20180516,000000,26.7,27.2,26.1,26.6,32074.4,0
+WPRT.US,D,20180517,000000,26.7,27.601,26.3,27.2,59409.2,0
+WPRT.US,D,20180518,000000,27.1,30.25,27.1,29.9,145030.6,0
+WPRT.US,D,20180521,000000,30,31,29.3,30,77872.9,0
+WPRT.US,D,20180522,000000,29.9,31.1,29.9,30.1,55889,0
+WPRT.US,D,20180523,000000,30.1,30.6,29.6,30,73612.9,0
+WPRT.US,D,20180524,000000,30.1,30.206,29.3,29.6,57930.6,0
+WPRT.US,D,20180525,000000,29.7,29.7,28.7,29.4,119314.7,0
+WPRT.US,D,20180529,000000,29,29.2,28.1,29.1,154609.7,0
+WPRT.US,D,20180530,000000,28.8,29.46,27.9,28.1,71278.3,0
+WPRT.US,D,20180531,000000,28.3,28.399,26.2,26.3,94144.2,0
+WPRT.US,D,20180601,000000,26.5,26.686,24.5,25,121348.5,0
+WPRT.US,D,20180604,000000,25,25.7,24.5,25.5,56033.7,0
+WPRT.US,D,20180605,000000,25.1,25.8,25,25.5,23917.4,0
+WPRT.US,D,20180606,000000,25.4,26.4,25.2,26.1,54337.5,0
+WPRT.US,D,20180607,000000,26.2,26.3,24.8,25.5,54927.1,0
+WPRT.US,D,20180608,000000,25.2,26.05,25,25.5,26496.8,0
+WPRT.US,D,20180611,000000,25.5,26.1,24.9,25.1,37729.8,0
+WPRT.US,D,20180612,000000,25,26.49,25,25.5,32929,0
+WPRT.US,D,20180613,000000,26.2,26.6,25.3,25.7,38538.4,0
+WPRT.US,D,20180614,000000,26.1,26.5,25.4,25.9,46128.7,0
+WPRT.US,D,20180615,000000,25.1,25.9,25,25.8,41054.9,0
+WPRT.US,D,20180618,000000,25.6,25.6,24.9,25.5,51872,0
+WPRT.US,D,20180619,000000,25.8,25.85,24.95,25.6,39825.1,0
+WPRT.US,D,20180620,000000,25.9,27.2,25.75,26.5,73849.5,0
+WPRT.US,D,20180621,000000,26.7,26.7,25.1,25.1,46811,0
+WPRT.US,D,20180622,000000,25.4,26,24.7,25.5,69627.1,0
+WPRT.US,D,20180625,000000,25.4,25.6,24.4,24.8,60241.9,0
+WPRT.US,D,20180626,000000,24.7,26.2,24.3,25.8,56173.2,0
+WPRT.US,D,20180627,000000,26,26.699,25.3,25.6,50255.3,0
+WPRT.US,D,20180628,000000,25.9,26.45,25.2,26,47740.5,0
+WPRT.US,D,20180629,000000,26.6,27.7,25.2,25.3,75159.5,0
+WPRT.US,D,20180702,000000,25.3,26.8,25.3,26.6,38259.6,0
+WPRT.US,D,20180703,000000,26.7,26.9,25.9,26.8,26937.3,0
+WPRT.US,D,20180705,000000,26.3,26.85,25.9,26.1,38528.3,0
+WPRT.US,D,20180706,000000,26.1,27.4,26.1,26.6,30691.6,0
+WPRT.US,D,20180709,000000,26.7,26.95,25.963,26.1,22441.9,0
+WPRT.US,D,20180710,000000,26,26.9,25.9,26.8,45354.4,0
+WPRT.US,D,20180711,000000,26.3,26.631,25.6,26,26740.1,0
+WPRT.US,D,20180712,000000,26.2,26.7,25.7,26.3,26090.2,0
+WPRT.US,D,20180713,000000,26.2,26.46,26.1,26.3,15900.3,0
+WPRT.US,D,20180716,000000,26.1,26.29,25.4,25.8,24062.5,0
+WPRT.US,D,20180717,000000,25.5,25.94,25.5,25.8,10989.3,0
+WPRT.US,D,20180718,000000,25.8,25.8,25,25.1,28818.6,0
+WPRT.US,D,20180719,000000,25.1,25.274,24.8,25.2,18170.3,0
+WPRT.US,D,20180720,000000,25.1,25.598,24.75,25.3,30591.7,0
+WPRT.US,D,20180723,000000,24.5,25.3,24.5,25.1,19547.8,0
+WPRT.US,D,20180724,000000,25.6,25.6,24.81,25.2,26311.2,0
+WPRT.US,D,20180725,000000,25,25.5,24.8,25.2,17091.3,0
+WPRT.US,D,20180726,000000,25.1,26,25.1,25.5,22090.2,0
+WPRT.US,D,20180727,000000,25.3,26.2,24.7,25,52413.4,0
+WPRT.US,D,20180730,000000,24.9,25.5,24.8,25,34735.8,0
+WPRT.US,D,20180731,000000,24.9,26.15,24.9,25.6,24268.8,0
+WPRT.US,D,20180801,000000,25.6,25.9,25.1,25.4,12496.5,0
+WPRT.US,D,20180802,000000,25.2,25.8,25.2,25.7,17932.8,0
+WPRT.US,D,20180803,000000,25.5,26.09,25.15,25.3,28992.9,0
+WPRT.US,D,20180806,000000,25.3,25.4,24.5,24.8,51424.4,0
+WPRT.US,D,20180807,000000,25.6,25.7,24.4,24.5,23453.2,0
+WPRT.US,D,20180808,000000,24.6,24.69,23.2,23.5,59096.5,0
+WPRT.US,D,20180809,000000,23.2,24.7,23.2,24.4,41054.3,0
+WPRT.US,D,20180810,000000,26,26.2,25.5,26.1,105895.5,0
+WPRT.US,D,20180813,000000,25.8,27.4,25.7,26.2,94686.7,0
+WPRT.US,D,20180814,000000,26.1,27.1,26.1,26.8,41161.4,0
+WPRT.US,D,20180815,000000,26.4,26.699,25.5,25.5,31107.3,0
+WPRT.US,D,20180816,000000,26.1,26.8,25.5,25.9,20635.2,0
+WPRT.US,D,20180817,000000,25.8,27.2,25.738,26.9,30022,0
+WPRT.US,D,20180820,000000,27.1,28.4,26.8,28.2,58081.5,0
+WPRT.US,D,20180821,000000,28.4,29.2,28.2,28.9,66885.3,0
+WPRT.US,D,20180822,000000,29,29,27.5,28.4,40318.8,0
+WPRT.US,D,20180823,000000,28.1,28.601,27.9,28.3,35049.7,0
+WPRT.US,D,20180824,000000,28.5,29,28.2,28.7,31604.1,0
+WPRT.US,D,20180827,000000,29,29.1,28.31,28.7,32071.3,0
+WPRT.US,D,20180828,000000,29,29,28.3,28.9,29948.6,0
+WPRT.US,D,20180829,000000,36,37.7,32.6,35.1,578798.6,0
+WPRT.US,D,20180830,000000,35.4,35.4,32.7,33,220117.6,0
+WPRT.US,D,20180831,000000,33,36.5,32.601,36.4,144575,0
+WPRT.US,D,20180904,000000,36.8,36.9,34.8,35.6,65042.3,0
+WPRT.US,D,20180905,000000,35.4,36.3,33,33.3,196364.9,0
+WPRT.US,D,20180906,000000,33.3,34.6,32.7,33.5,91163.7,0
+WPRT.US,D,20180907,000000,33.2,33.3,32.2,32.8,44250.4,0
+WPRT.US,D,20180910,000000,32.8,32.8,30.5,32.5,227113.9,0
+WPRT.US,D,20180911,000000,32.4,32.7,31.4,31.8,38652.4,0
+WPRT.US,D,20180912,000000,31.6,31.757,30.7,30.8,42266.9,0
+WPRT.US,D,20180913,000000,31.4,32.2,31,31.8,78630.3,0
+WPRT.US,D,20180914,000000,31.6,33.2,31,32.7,46199,0
+WPRT.US,D,20180917,000000,33,33.3,30.9,31.3,51459.2,0
+WPRT.US,D,20180918,000000,31.5,32.3,31.441,32.1,43560.4,0
+WPRT.US,D,20180919,000000,31.9,32.6,31.5,31.6,35768.9,0
+WPRT.US,D,20180920,000000,32.7,34.61,32.6,32.9,116099.3,0
+WPRT.US,D,20180921,000000,32.7,33.3,32.3,32.6,41535.6,0
+WPRT.US,D,20180924,000000,32.6,32.847,31.8,32.4,30630.7,0
+WPRT.US,D,20180925,000000,32.4,32.95,31.55,31.7,60685.5,0
+WPRT.US,D,20180926,000000,31.9,32,30.2,30.5,54595.1,0
+WPRT.US,D,20180927,000000,30.6,30.8,29.2,29.3,84406.8,0
+WPRT.US,D,20180928,000000,29.2,30.032,29.2,30,45924.4,0
+WPRT.US,D,20181001,000000,30.3,30.7,29.9,30,38691.3,0
+WPRT.US,D,20181002,000000,30,30.7,30,30.3,60927.6,0
+WPRT.US,D,20181003,000000,30.5,32.5,30.1,32,107981,0
+WPRT.US,D,20181004,000000,31.7,32,30.5,30.7,70782,0
+WPRT.US,D,20181005,000000,30.9,31.5,29.8,30.1,78505.4,0
+WPRT.US,D,20181008,000000,30.1,31.1,29.93,31,33427.9,0
+WPRT.US,D,20181009,000000,30.5,30.8,28.4,30,126480.2,0
+WPRT.US,D,20181010,000000,30,30.25,29,29.3,64377.3,0
+WPRT.US,D,20181011,000000,29.1,30.2,28.86,29.2,59967.3,0
+WPRT.US,D,20181012,000000,28.6,29.543,27.6,28.2,64734.9,0
+WPRT.US,D,20181015,000000,28.2,28.5,27.9,28.4,37882.4,0
+WPRT.US,D,20181016,000000,28.4,29.5,28.4,29.3,35415.4,0
+WPRT.US,D,20181017,000000,29.2,29.3,27.8,28,29586.3,0
+WPRT.US,D,20181018,000000,27.7,27.8,26.5,27.1,73841.7,0
+WPRT.US,D,20181019,000000,27,27.5,25.6,26,51283,0
+WPRT.US,D,20181022,000000,26.1,26.599,25.4,25.4,32293.8,0
+WPRT.US,D,20181023,000000,25.3,25.5,24.2,25.2,30864.8,0
+WPRT.US,D,20181024,000000,25.1,25.2,23.9,24,40550,0
+WPRT.US,D,20181025,000000,23.9,24.4,23,23.3,53823.6,0
+WPRT.US,D,20181026,000000,23.2,23.866,22.8,23,47278.8,0
+WPRT.US,D,20181029,000000,23.2,23.77,22,22.5,46808.5,0
+WPRT.US,D,20181030,000000,22.4,23.199,21.9,22.7,32355,0
+WPRT.US,D,20181031,000000,22.6,23.7,22.6,23.5,33727.2,0
+WPRT.US,D,20181101,000000,23.7,25.799,23.6,24.9,49244.6,0
+WPRT.US,D,20181102,000000,25.1,25.3,23.9,24.3,31769.5,0
+WPRT.US,D,20181105,000000,24.4,26.3,24,26.2,42015.1,0
+WPRT.US,D,20181106,000000,26.1,26.3,24.4,25.2,40309.2,0
+WPRT.US,D,20181107,000000,25.1,26.8,25.002,26.4,34533.3,0
+WPRT.US,D,20181108,000000,26.4,28.3,26,27.9,69493.9,0
+WPRT.US,D,20181109,000000,25,25.9,23.6,24.5,108121.1,0
+WPRT.US,D,20181112,000000,24,24.9,23.2,24.3,56820.3,0
+WPRT.US,D,20181113,000000,24.3,24.7,23.3,23.6,47687.6,0
+WPRT.US,D,20181114,000000,23.6,24,22.4,22.8,36900.4,0
+WPRT.US,D,20181115,000000,22.6,22.8,21.5,22,54301.4,0
+WPRT.US,D,20181116,000000,22,22.7,21.7,22.5,41150.1,0
+WPRT.US,D,20181119,000000,22.3,22.3,21.3,21.8,31809.3,0
+WPRT.US,D,20181120,000000,21.4,21.8,20.6,20.6,43492.5,0
+WPRT.US,D,20181121,000000,20.5,21.6,20.5,21.1,25399.1,0
+WPRT.US,D,20181123,000000,20.8,21.05,20.5,20.6,15410.3,0
+WPRT.US,D,20181126,000000,20.7,21,20.2,20.5,39591.7,0
+WPRT.US,D,20181127,000000,20.3,21.1,20.1,20.7,50941.5,0
+WPRT.US,D,20181128,000000,20.8,21.6,19.7,21,63533,0
+WPRT.US,D,20181129,000000,20.3,21.7,20.3,21.5,51995.1,0
+WPRT.US,D,20181130,000000,21.2,21.517,20.5,21,22510.4,0
+WPRT.US,D,20181203,000000,21.2,21.7,21,21.3,30262.7,0
+WPRT.US,D,20181204,000000,21.2,21.306,20.1,20.1,32704,0
+WPRT.US,D,20181206,000000,19.5,20.3,19.3,19.7,76658.4,0
+WPRT.US,D,20181207,000000,19.6,20.3,19,19,118191.1,0
+WPRT.US,D,20181210,000000,19,19.4,18.5,18.6,54876.5,0
+WPRT.US,D,20181211,000000,18.7,19.2,18.7,18.9,64402.3,0
+WPRT.US,D,20181212,000000,18.4,20.1,18.4,19.2,37723.5,0
+WPRT.US,D,20181213,000000,19.3,19.4,18.1,18.2,79053.1,0
+WPRT.US,D,20181214,000000,17.5,18.2,16.8,17,74571.8,0
+WPRT.US,D,20181217,000000,16.8,17.4,16.4,16.4,72110.1,0
+WPRT.US,D,20181218,000000,16.6,16.8,15,15,133337.6,0
+WPRT.US,D,20181219,000000,15,15.6,13.2,13.3,209165.8,0
+WPRT.US,D,20181220,000000,13.6,14,13.1,13.7,134574,0
+WPRT.US,D,20181221,000000,13.7,13.9,13,13,75734.8,0
+WPRT.US,D,20181224,000000,13.2,13.7,12.7,12.7,70157.6,0
+WPRT.US,D,20181226,000000,12.7,14.7,12.7,14.4,95210.4,0
+WPRT.US,D,20181227,000000,14.1,14.9,13.2,13.7,65942.5,0
+WPRT.US,D,20181228,000000,13.7,14.7,13.5,13.7,80333.8,0
+WPRT.US,D,20181231,000000,13.7,14.4,13.1,13.3,125194,0
+WPRT.US,D,20190102,000000,13.5,15,13.3,15,40669.1,0
+WPRT.US,D,20190103,000000,15.2,15.3,14.25,14.5,29077.8,0
+WPRT.US,D,20190104,000000,14.6,15.8,14.6,15.4,43358,0
+WPRT.US,D,20190107,000000,15.3,18.3,15.1,18,98415.4,0
+WPRT.US,D,20190108,000000,18.1,18.2,16,16.1,52542.3,0
+WPRT.US,D,20190109,000000,16.2,17.2,15.8,16.8,42487,0
+WPRT.US,D,20190110,000000,16.5,17,16,16.4,41729.9,0
+WPRT.US,D,20190111,000000,16.3,17.2,16.1,16.9,52362.8,0
+WPRT.US,D,20190114,000000,16.8,17.5,16.6,16.7,49908.5,0
+WPRT.US,D,20190115,000000,16.9,16.9,14.4,14.5,175605.7,0
+WPRT.US,D,20190116,000000,15.3,16.6,14.6,16.1,118863.3,0
+WPRT.US,D,20190117,000000,15.6,16.225,15.6,16,35991.5,0
+WPRT.US,D,20190118,000000,16,17.2,15.901,16.9,58875.1,0
+WPRT.US,D,20190122,000000,16.9,16.9,16.1,16.3,26387.3,0
+WPRT.US,D,20190123,000000,16.5,17,15.5,15.6,23884.9,0
+WPRT.US,D,20190124,000000,15.6,15.9,15.4,15.4,18898.7,0
+WPRT.US,D,20190125,000000,15.6,16.2,15.3,15.5,36899.8,0
+WPRT.US,D,20190128,000000,15.5,15.5,14.9,15,29067.9,0
+WPRT.US,D,20190129,000000,15.1,15.1,14.4,14.7,59380.9,0
+WPRT.US,D,20190130,000000,14.9,15,14.5,15,39353.2,0
+WPRT.US,D,20190131,000000,14.8,15.6,14.8,15.2,30581.6,0
+WPRT.US,D,20190201,000000,15.6,16,15,15.3,55880.9,0
+WPRT.US,D,20190204,000000,15,15,12.8,13.2,375380.5,0
+WPRT.US,D,20190205,000000,13.1,13.1,11.75,12.1,283142.1,0
+WPRT.US,D,20190206,000000,12.2,12.7,12.1,12.7,91850.5,0
+WPRT.US,D,20190207,000000,12.7,12.7,11.7,12.1,84709.6,0
+WPRT.US,D,20190208,000000,12,12.85,11.9,12.6,138320.8,0
+WPRT.US,D,20190211,000000,12.5,13.1,12.3,13,76717.7,0
+WPRT.US,D,20190212,000000,13.1,13.7,12.6,13.5,103621.7,0
+WPRT.US,D,20190213,000000,13.5,13.6,13.3,13.3,64829.5,0
+WPRT.US,D,20190214,000000,13.3,13.6,12.877,13.6,78822.9,0
+WPRT.US,D,20190215,000000,13.7,14,13.45,13.5,66904.8,0
+WPRT.US,D,20190219,000000,13.5,14.3,13.5,14.1,63299.5,0
+WPRT.US,D,20190220,000000,14,15.3,14,14.6,151718.1,0
+WPRT.US,D,20190221,000000,14.8,14.96,13.8,14.1,76490,0
+WPRT.US,D,20190222,000000,14.2,15.2,14.174,14.9,62666,0
+WPRT.US,D,20190225,000000,15,15.2,14.1,14.1,41879.3,0
+WPRT.US,D,20190226,000000,14,14.4,13.75,13.9,41274.8,0
+WPRT.US,D,20190227,000000,13.9,14.5,13.5,14.1,40074.1,0
+WPRT.US,D,20190228,000000,14,14,13.3,13.5,30401.6,0
+WPRT.US,D,20190301,000000,13.7,13.8,13.25,13.7,51645.1,0
+WPRT.US,D,20190304,000000,13.5,14,13.3,13.65,32598.3,0
+WPRT.US,D,20190305,000000,13.6,13.7,13.1,13.1,39633.6,0
+WPRT.US,D,20190306,000000,13,13.1,12.5,12.6,54525,0
+WPRT.US,D,20190307,000000,12.6,13.3,12.1,13.1,56235.2,0
+WPRT.US,D,20190308,000000,13.1,13.4,12.5,13,40855.1,0
+WPRT.US,D,20190311,000000,13.1,14,12.968,14,49274.1,0
+WPRT.US,D,20190312,000000,14,14.2,13.6,13.8,55779.3,0
+WPRT.US,D,20190313,000000,14.1,15.7,14,15.3,144372,0
+WPRT.US,D,20190314,000000,15.2,15.4,14.1,14.3,70777.6,0
+WPRT.US,D,20190315,000000,14.4,15.1,14.1,15,46602.7,0
+WPRT.US,D,20190318,000000,14.9,15.3,14.8,14.9,35378.9,0
+WPRT.US,D,20190319,000000,15.1,15.3,14.573,15,93980,0
+WPRT.US,D,20190320,000000,14.2,14.6,13.1,14.4,159594.7,0
+WPRT.US,D,20190321,000000,14.4,15.2,14,15,63092.4,0
+WPRT.US,D,20190322,000000,14.9,15.3,14.7,14.9,47832.5,0
+WPRT.US,D,20190325,000000,14.8,15.1,14.25,15,41209.3,0
+WPRT.US,D,20190326,000000,15.1,15.3,14.6,15,37186.5,0
+WPRT.US,D,20190327,000000,15.1,15.4,14.7,15.2,47807.7,0
+WPRT.US,D,20190328,000000,15.3,16.85,15.3,16.6,101485.6,0
+WPRT.US,D,20190329,000000,16.6,16.8,15.5,15.5,63526.6,0
+WPRT.US,D,20190401,000000,15.7,16.2,15.2,16,22697.7,0
+WPRT.US,D,20190402,000000,15.9,16,15.5,15.9,10435.5,0
+WPRT.US,D,20190403,000000,16,16.9,16,16.7,49479.5,0
+WPRT.US,D,20190404,000000,16.9,17.9,16.1,17.6,67580.7,0
+WPRT.US,D,20190405,000000,17.5,17.9,17.1,17.6,50596.5,0
+WPRT.US,D,20190408,000000,17.6,18.8,17.5,18.2,61972.6,0
+WPRT.US,D,20190409,000000,18.1,18.2,17.1,17.2,32589.9,0
+WPRT.US,D,20190410,000000,17.2,18.1,17.2,17.9,31180.2,0
+WPRT.US,D,20190411,000000,18,19.5,17.7,19.4,79492.7,0
+WPRT.US,D,20190412,000000,19.5,19.9,18.6,18.9,56290.4,0
+WPRT.US,D,20190415,000000,18.9,19.1,17.85,18.4,28066,0
+WPRT.US,D,20190416,000000,18.3,18.55,18,18.4,17335.4,0
+WPRT.US,D,20190417,000000,18.7,18.9,18.1,18.3,15339.1,0
+WPRT.US,D,20190418,000000,18.5,18.5,17.2,17.4,41270.1,0
+WPRT.US,D,20190422,000000,17.3,17.5,17,17.05,33390.3,0
+WPRT.US,D,20190423,000000,17,18.1,16.63,17.9,30607.8,0
+WPRT.US,D,20190424,000000,17.9,18.4,17.6,17.9,19671.2,0
+WPRT.US,D,20190425,000000,17.9,17.9,17,17.3,26570.6,0
+WPRT.US,D,20190426,000000,17.3,18.1,17.1,17.8,20401.9,0
+WPRT.US,D,20190429,000000,17.7,18,17.268,17.6,15807.9,0
+WPRT.US,D,20190430,000000,17.7,17.7,17.05,17.4,10874.9,0
+WPRT.US,D,20190501,000000,17.3,18,17.3,17.3,24350,0
+WPRT.US,D,20190502,000000,17.1,17.499,16.6,16.9,34932.3,0
+WPRT.US,D,20190503,000000,17,17.7,16.784,17.3,21684.2,0
+WPRT.US,D,20190506,000000,16.8,18.1,16.5,17.9,27256.7,0
+WPRT.US,D,20190507,000000,17.8,18.05,16.8,17.1,27212,0
+WPRT.US,D,20190508,000000,16.9,17,16.3,16.6,31684.7,0
+WPRT.US,D,20190509,000000,16.7,16.8,15.7,16.7,59957.2,0
+WPRT.US,D,20190510,000000,18.8,22.5,18.8,22.3,465694,0
+WPRT.US,D,20190513,000000,21.8,24.2,21.1,23.4,221736.8,0
+WPRT.US,D,20190514,000000,23.8,25.3,23.2,23.9,119119.6,0
+WPRT.US,D,20190515,000000,23.6,26.35,23.2,26.1,167049.6,0
+WPRT.US,D,20190516,000000,26.5,27.5,25.5,26.7,103077.2,0
+WPRT.US,D,20190517,000000,26.5,26.8,22.9,23.7,149762.8,0
+WPRT.US,D,20190520,000000,23.5,25.8,23.2,25.6,74313.3,0
+WPRT.US,D,20190521,000000,26.2,26.4,23.9,24.5,61170.6,0
+WPRT.US,D,20190522,000000,24.9,25,23.1,24.7,46952.1,0
+WPRT.US,D,20190523,000000,24,24.3,23.1,23.5,33757.1,0
+WPRT.US,D,20190524,000000,23.7,25.6,23.55,25.4,60812.9,0
+WPRT.US,D,20190528,000000,25.9,26.8,24.65,25.5,75451,0
+WPRT.US,D,20190529,000000,25.7,26.2,24.3,26,61867.9,0
+WPRT.US,D,20190530,000000,25.8,29,25.8,27.9,210566.2,0
+WPRT.US,D,20190531,000000,28.8,29.4,26.9,27.4,95694.9,0
+WPRT.US,D,20190603,000000,27.5,28.05,25.85,26.6,57092.1,0
+WPRT.US,D,20190604,000000,26.8,28.7,26,28.2,69740,0
+WPRT.US,D,20190605,000000,28.2,28.3,26.9,27.4,50497.8,0
+WPRT.US,D,20190606,000000,27.4,29.1,26.6,28.4,71164,0
+WPRT.US,D,20190607,000000,28.4,29.7,27.7,27.8,61933.2,0
+WPRT.US,D,20190610,000000,27.5,28,26.1,26.4,57356.5,0
+WPRT.US,D,20190611,000000,26.7,26.8,25.1,26.5,47806.6,0
+WPRT.US,D,20190612,000000,26.3,27.1,25.1,26.5,35669.2,0
+WPRT.US,D,20190613,000000,25.3,27.5,25.3,27.3,50121.6,0
+WPRT.US,D,20190614,000000,27.4,27.9,27,27,27984,0
+WPRT.US,D,20190617,000000,27.4,28.1,27,27.4,45246.8,0
+WPRT.US,D,20190618,000000,27.3,28.25,27,27.1,24441.7,0
+WPRT.US,D,20190619,000000,27.3,27.3,26.2,26.7,35766.4,0
+WPRT.US,D,20190620,000000,27.2,27.2,25.7,25.7,43743.7,0
+WPRT.US,D,20190621,000000,25.9,25.9,24.7,25.3,44783.2,0
+WPRT.US,D,20190624,000000,25,25,23.5,23.9,76659.3,0
+WPRT.US,D,20190625,000000,23.8,25.5,23.7,25.2,35489.4,0
+WPRT.US,D,20190626,000000,25.3,26,24.9,25.55,23527.8,0
+WPRT.US,D,20190627,000000,25.5,26.3,25.5,26,22231.9,0
+WPRT.US,D,20190628,000000,25.7,27.2,25.7,27.1,38015.6,0
+WPRT.US,D,20190701,000000,27.5,29.1,27.5,28.4,86612.6,0
+WPRT.US,D,20190702,000000,28.2,29.2,27.8,28.9,60490.7,0
+WPRT.US,D,20190703,000000,28.9,29.2,28.099,28.1,24235.4,0
+WPRT.US,D,20190705,000000,27.8,28.9,27.6,28.2,36960.2,0
+WPRT.US,D,20190708,000000,28,28.7,27.7,28.1,30861.8,0
+WPRT.US,D,20190709,000000,28.2,30.5,28,30.2,133188.6,0
+WPRT.US,D,20190710,000000,30.6,31.8,29.8,31.5,153294,0
+WPRT.US,D,20190711,000000,32,32,29.4,30,70957,0
+WPRT.US,D,20190712,000000,30.3,31.9,29.971,31.1,56237.1,0
+WPRT.US,D,20190715,000000,31,31.582,29.5,30.2,49051.3,0
+WPRT.US,D,20190716,000000,29.8,31.7,29.6,30.7,39890.4,0
+WPRT.US,D,20190717,000000,30.7,30.7,29,29.3,62534.5,0
+WPRT.US,D,20190718,000000,29.1,30,28.8,29.1,28168.3,0
+WPRT.US,D,20190719,000000,29.1,29.5,28.8,29.1,29043.8,0
+WPRT.US,D,20190722,000000,29.1,29.246,27.8,28.3,40883.5,0
+WPRT.US,D,20190723,000000,29.3,29.6,28.2,29.3,76930.1,0
+WPRT.US,D,20190724,000000,29.9,30.1,29.3,29.9,31713.8,0
+WPRT.US,D,20190725,000000,29.8,30.4,28.85,29.3,37664.9,0
+WPRT.US,D,20190726,000000,29.5,29.6,28.3,28.8,27050.6,0
+WPRT.US,D,20190729,000000,28.4,28.932,27.5,28.3,37090.4,0
+WPRT.US,D,20190730,000000,28.1,29,27.4,28.8,34802.8,0
+WPRT.US,D,20190731,000000,28.8,29.8,27.9,29.7,51608.2,0
+WPRT.US,D,20190801,000000,29.8,30,27.5,28.4,70327.8,0
+WPRT.US,D,20190802,000000,28.4,29,28.1,28.7,43305,0
+WPRT.US,D,20190805,000000,28.4,28.9,27.4,28.4,49435,0
+WPRT.US,D,20190806,000000,28.4,29.7,28.3,29.3,65644,0
+WPRT.US,D,20190807,000000,29.1,30.4,27.6,29.9,57296.4,0
+WPRT.US,D,20190808,000000,29.9,30.5,27.8,29.9,79444.7,0
+WPRT.US,D,20190809,000000,31.8,32.7,30,32.5,257699.6,0
+WPRT.US,D,20190812,000000,32.4,32.4,29.1,29.2,98551,0
+WPRT.US,D,20190813,000000,29,29.8,27.4,28.6,70996.9,0
+WPRT.US,D,20190814,000000,28,28.2,26.3,26.6,99923.6,0
+WPRT.US,D,20190815,000000,26.2,26.6,25.5,26.1,90239.9,0
+WPRT.US,D,20190816,000000,26.5,27.2,26.2,26.7,32546.2,0
+WPRT.US,D,20190819,000000,25.4,28.5,25.4,28.2,61701.8,0
+WPRT.US,D,20190820,000000,28.1,28.5,26.8,27.4,45295.2,0
+WPRT.US,D,20190821,000000,27.6,29.2,27.135,28.9,67455.3,0
+WPRT.US,D,20190822,000000,29,29.2,27.8,28,40699.3,0
+WPRT.US,D,20190823,000000,27.7,28.4,26.3,26.5,66517.9,0
+WPRT.US,D,20190826,000000,26.8,27.2,26,26.1,29676,0
+WPRT.US,D,20190827,000000,26.1,26.7,25.6,26,40344.9,0
+WPRT.US,D,20190828,000000,25.9,26.3,25.5,25.6,36978.8,0
+WPRT.US,D,20190829,000000,25.8,27.5,25.8,26.8,51689.5,0
+WPRT.US,D,20190830,000000,26.7,26.8,25.9,26.6,44425.7,0
+WPRT.US,D,20190903,000000,26,27.2,25.6,25.9,39450.4,0
+WPRT.US,D,20190904,000000,26.3,26.9,25.8,26.2,45108.2,0
+WPRT.US,D,20190905,000000,26,27.1,25.8,25.9,78412.5,0
+WPRT.US,D,20190906,000000,26,26.9,25.9,26.3,44545.4,0
+WPRT.US,D,20190909,000000,26.9,27.3,26.3,27.1,35897,0
+WPRT.US,D,20190910,000000,26.9,28.9,26.9,28.5,72653.9,0
+WPRT.US,D,20190911,000000,28.9,30.6,27.8,30.3,70137.6,0
+WPRT.US,D,20190912,000000,30.2,31.155,27.8,29.8,64765.7,0
+WPRT.US,D,20190913,000000,29.9,30.9,28.9,29.7,45695.7,0
+WPRT.US,D,20190916,000000,29,31.2,27.947,29.7,85683.9,0
+WPRT.US,D,20190917,000000,29.8,30.6,29,30.1,33405.9,0
+WPRT.US,D,20190918,000000,30.2,31,29.2,29.4,18186.1,0
+WPRT.US,D,20190919,000000,29.3,29.8,28.2,28.2,37818.7,0
+WPRT.US,D,20190920,000000,28.3,28.8,27.898,28.3,26830.2,0
+WPRT.US,D,20190923,000000,27.7,28.5,27.4,27.6,31846.6,0
+WPRT.US,D,20190924,000000,27.7,27.94,26.339,26.5,39169.7,0
+WPRT.US,D,20190925,000000,26.6,26.9,26.1,26.3,17121.3,0
+WPRT.US,D,20190926,000000,26.1,26.5,25.5,26.1,38073.9,0
+WPRT.US,D,20190927,000000,26.1,28.75,25.5,28.5,99936.9,0
+WPRT.US,D,20190930,000000,28.7,28.7,27,27.2,84197.4,0
+WPRT.US,D,20191001,000000,27,27.9,26.4,26.6,70089.4,0
+WPRT.US,D,20191002,000000,26.4,26.7,24.7,24.7,101937,0
+WPRT.US,D,20191003,000000,24.8,25.337,23.5,24.8,84487.9,0
+WPRT.US,D,20191004,000000,24.5,25.65,24.3,25.5,54163.7,0
+WPRT.US,D,20191007,000000,25.2,25.8,25,25.3,23958.3,0
+WPRT.US,D,20191008,000000,25,25.164,23.9,24.4,43683.4,0
+WPRT.US,D,20191009,000000,24.7,24.9,24,24.2,20360,0
+WPRT.US,D,20191010,000000,24.2,24.971,24,24.15,27247.7,0
+WPRT.US,D,20191011,000000,24.2,25.3,24.1,24.1,39678.4,0
+WPRT.US,D,20191014,000000,24.1,24.5,23.8,24.3,12601.4,0
+WPRT.US,D,20191015,000000,24.1,24.8,23.8,24.8,28605,0
+WPRT.US,D,20191016,000000,24.6,25.5,24.45,25.2,36774.4,0
+WPRT.US,D,20191017,000000,25.3,25.7,25,25.1,39198,0
+WPRT.US,D,20191018,000000,25,26.4,24.9,26.2,31416.5,0
+WPRT.US,D,20191021,000000,26.3,27.2,26.3,27,28148,0
+WPRT.US,D,20191022,000000,26.8,27.4,26.1,26.4,26079.4,0
+WPRT.US,D,20191023,000000,26.2,26.8,25.8,26.6,24742.2,0
+WPRT.US,D,20191024,000000,26.5,26.8,25.847,26,12078.5,0
+WPRT.US,D,20191025,000000,25.8,26.7,25.7,26.6,24340.9,0
+WPRT.US,D,20191028,000000,26.5,26.9,26.3,26.5,11534.1,0
+WPRT.US,D,20191029,000000,26.2,27.3,26.1,27.1,42508.4,0
+WPRT.US,D,20191030,000000,27.2,27.3,26.7,27.2,20029,0
+WPRT.US,D,20191031,000000,27,27.6,26.4,27.5,40703.2,0
+WPRT.US,D,20191101,000000,27.5,27.936,27.1,27.7,62839.9,0
+WPRT.US,D,20191104,000000,27.8,29.9,27.8,29.7,97945.7,0
+WPRT.US,D,20191105,000000,29.5,31.4,29.5,31,85785.3,0
+WPRT.US,D,20191106,000000,30.6,31.2,29.6,29.9,61017.4,0
+WPRT.US,D,20191107,000000,29.9,30.8,29.4,30.4,63471.4,0
+WPRT.US,D,20191108,000000,31.6,33.9,28,28.4,283407.5,0
+WPRT.US,D,20191111,000000,28.3,29.5,27.7,27.7,56513.2,0
+WPRT.US,D,20191112,000000,27.9,28,26.3,26.8,74532.3,0
+WPRT.US,D,20191113,000000,27,27.3,26.2,26.4,30522,0
+WPRT.US,D,20191114,000000,26.3,27.7,26.3,26.9,41631.8,0
+WPRT.US,D,20191115,000000,27.1,27.8,26.737,27.4,21523.7,0
+WPRT.US,D,20191118,000000,27.7,27.7,26.2,26.4,31531,0
+WPRT.US,D,20191119,000000,26.5,26.7,25,25,64877,0
+WPRT.US,D,20191120,000000,25,25.7,24.6,25.1,45106.2,0
+WPRT.US,D,20191121,000000,25.1,25.7,25,25,23968.4,0
+WPRT.US,D,20191122,000000,25,25.75,24.8,25.5,34288.1,0
+WPRT.US,D,20191125,000000,25.7,26.3,25,25.7,42734.6,0
+WPRT.US,D,20191126,000000,25.7,25.7,25,25.4,28937.8,0
+WPRT.US,D,20191127,000000,25.4,25.5,24.4,24.9,43958,0
+WPRT.US,D,20191129,000000,24.8,24.8,24.3,24.4,12639.8,0
+WPRT.US,D,20191202,000000,24.5,24.5,23.5,24.1,57045.8,0
+WPRT.US,D,20191203,000000,24.1,24.55,23.301,23.9,71355.8,0
+WPRT.US,D,20191204,000000,24.1,24.35,23.4,23.6,53228.7,0
+WPRT.US,D,20191205,000000,23.8,24,22.75,22.9,53189.8,0
+WPRT.US,D,20191206,000000,22.9,23.1,22.3,22.5,53035.6,0
+WPRT.US,D,20191209,000000,22.5,23.7,22.5,23,48361.9,0
+WPRT.US,D,20191210,000000,23,23.9,22.8,23.9,56046.3,0
+WPRT.US,D,20191211,000000,24,24.77,23.8,24,40681.6,0
+WPRT.US,D,20191212,000000,24,25.5,24,25.3,41841.7,0
+WPRT.US,D,20191213,000000,25.5,26,24.7,25.1,40724.7,0
+WPRT.US,D,20191216,000000,25.2,25.5,24.5,24.7,28236.2,0
+WPRT.US,D,20191217,000000,24.5,25.633,24.3,25.6,35273.5,0
+WPRT.US,D,20191218,000000,25.4,26.3,25.4,26,24785.4,0
+WPRT.US,D,20191219,000000,25.5,25.815,25.2,25.3,30509,0
+WPRT.US,D,20191220,000000,25.5,25.5,24.1,24.7,33389.2,0
+WPRT.US,D,20191223,000000,24.6,25.5,24.5,25.2,31448.5,0
+WPRT.US,D,20191224,000000,25.1,25.35,24.85,25,17455.7,0
+WPRT.US,D,20191226,000000,24.8,25.4,24.136,24.35,22867.4,0
+WPRT.US,D,20191227,000000,24.2,24.9,24,24,33153.8,0
+WPRT.US,D,20191230,000000,23.6,24.2,23.6,23.9,42876.5,0
+WPRT.US,D,20191231,000000,23.8,24.4,23.5,23.7,47014.6,0
+WPRT.US,D,20200102,000000,24,24.5,23.9,24.3,36948.8,0
+WPRT.US,D,20200103,000000,24,25.4,24,24.3,64804.2,0
+WPRT.US,D,20200106,000000,24.2,25.2,24,25.05,41579.5,0
+WPRT.US,D,20200107,000000,25,25.8,24.6,25.6,35705.5,0
+WPRT.US,D,20200108,000000,25.4,26.4,25.4,26.2,44961.1,0
+WPRT.US,D,20200109,000000,26.5,26.795,26,26.7,35297.4,0
+WPRT.US,D,20200110,000000,26.7,28.4,26.7,27.4,117354.6,0
+WPRT.US,D,20200113,000000,27.6,28.6,26.7,27.7,94385.6,0
+WPRT.US,D,20200114,000000,27.6,27.8,26.8,27,33562.6,0
+WPRT.US,D,20200115,000000,27.4,27.4,26.725,27.3,29446.9,0
+WPRT.US,D,20200116,000000,27.3,27.9,27.3,27.5,36219.4,0
+WPRT.US,D,20200117,000000,27.5,27.7,26.9,27,27656.1,0
+WPRT.US,D,20200121,000000,26.5,26.9,25.7,25.8,44630.8,0
+WPRT.US,D,20200122,000000,25.8,26,24.8,25.2,49727.6,0
+WPRT.US,D,20200123,000000,24.9,25.8,24.3,24.8,84074.5,0
+WPRT.US,D,20200124,000000,24.7,25.5,24.51,25.4,26324.2,0
+WPRT.US,D,20200127,000000,25,25.8,24.509,25.7,34575.8,0
+WPRT.US,D,20200128,000000,25.6,25.9,25,25.3,51615.5,0
+WPRT.US,D,20200129,000000,25.3,27.3,24.95,27,80430.3,0
+WPRT.US,D,20200130,000000,27,27.2,25.342,26.7,56654.5,0
+WPRT.US,D,20200131,000000,26.6,26.7,25.6,25.7,46324.5,0
+WPRT.US,D,20200203,000000,26,27.1,25.727,26.4,47750.5,0
+WPRT.US,D,20200204,000000,26.4,26.7,26.2,26.3,25039.7,0
+WPRT.US,D,20200205,000000,26.6,26.923,26.1,26.2,21383.2,0
+WPRT.US,D,20200206,000000,26.3,26.8,25.8,26,24972.1,0
+WPRT.US,D,20200207,000000,26,26,25,25.1,28506.9,0
+WPRT.US,D,20200210,000000,25,25.102,24.3,24.4,30413.1,0
+WPRT.US,D,20200211,000000,24.5,25,23.8,24.6,28271.3,0
+WPRT.US,D,20200212,000000,24.3,25.5,24.1,25.3,49587.1,0
+WPRT.US,D,20200213,000000,24.8,25.1,24.1,24.5,28965.3,0
+WPRT.US,D,20200214,000000,24.5,25.5,24.3,24.8,23327.7,0
+WPRT.US,D,20200218,000000,24.4,25,24.4,24.6,19399.1,0
+WPRT.US,D,20200219,000000,24.5,25.4,24.3,25.3,36655.5,0
+WPRT.US,D,20200220,000000,25.3,26.15,25.1,25.9,39827.3,0
+WPRT.US,D,20200221,000000,25.6,25.8,24.5,24.5,35944.9,0
+WPRT.US,D,20200224,000000,24.4,24.418,22.8,23,58521,0
+WPRT.US,D,20200225,000000,23,23.5,21.4,21.7,76960.4,0
+WPRT.US,D,20200226,000000,21.5,22,20.7,20.9,67415.1,0
+WPRT.US,D,20200227,000000,20.5,20.703,18.5,19.6,93802.6,0
+WPRT.US,D,20200228,000000,18.5,19.3,18.2,18.6,95831.9,0
+WPRT.US,D,20200302,000000,18.3,19.3,18.3,18.7,62361.7,0
+WPRT.US,D,20200303,000000,18.6,19.5,17.3,18.1,59184.1,0
+WPRT.US,D,20200304,000000,18.2,19.35,17.8,19.3,43480.2,0
+WPRT.US,D,20200305,000000,19.3,19.3,17.7,17.9,43834.5,0
+WPRT.US,D,20200306,000000,17,17.998,16.4,16.5,91348.2,0
+WPRT.US,D,20200309,000000,15,15.5,14.1,14.4,104625.7,0
+WPRT.US,D,20200310,000000,15.3,16.5,14,16.3,70517.4,0
+WPRT.US,D,20200311,000000,14.9,16.1,14,14.1,74218,0
+WPRT.US,D,20200312,000000,13.6,13.8,10.2,12.2,169226.2,0
+WPRT.US,D,20200313,000000,14.6,16.2,12,14,88955.4,0
+WPRT.US,D,20200316,000000,10.5,12,10.3,10.4,137810.9,0
+WPRT.US,D,20200317,000000,12.6,12.6,9.7,10.7,152213.7,0
+WPRT.US,D,20200318,000000,10,10,7.1,7.686,262867.5,0
+WPRT.US,D,20200319,000000,8.962,9.1,7.6,8.101,166345.2,0
+WPRT.US,D,20200320,000000,8.7,9.238,7.8,8,123786.1,0
+WPRT.US,D,20200323,000000,7.733,8.598,7,7.25,135319.7,0
+WPRT.US,D,20200324,000000,8,8.784,7.65,8.61,94582.9,0
+WPRT.US,D,20200325,000000,8.8,9.06,7.709,8.5,196213.1,0
+WPRT.US,D,20200326,000000,9.7,11.8,8.716,10.7,138880.5,0
+WPRT.US,D,20200327,000000,10.2,10.6,9.5,10.4,103778.3,0
+WPRT.US,D,20200330,000000,10.5,10.599,8.6,9.071,104770.2,0
+WPRT.US,D,20200331,000000,9,9.63,8.7,9.409,71442.3,0
+WPRT.US,D,20200401,000000,9,9.499,8.1,8.205,99212.1,0
+WPRT.US,D,20200402,000000,8.2,8.799,8.1,8.402,72838.7,0
+WPRT.US,D,20200403,000000,8.5,8.5,7.301,7.81,119030.6,0
+WPRT.US,D,20200406,000000,8.491,8.491,7.8,8.138,86665.8,0
+WPRT.US,D,20200407,000000,8.4,9.2,8.311,8.41,93830.3,0
+WPRT.US,D,20200408,000000,8.4,8.72401,8.216,8.475,82611.7,0
+WPRT.US,D,20200409,000000,8.8,9,8.096,8.2,116090.9,0
+WPRT.US,D,20200413,000000,8.2,8.501,7.8,7.92,71894.7,0
+WPRT.US,D,20200414,000000,8.2,9.8,8.038,9.632,140032.3,0
+WPRT.US,D,20200415,000000,9.623,9.698,8.484,8.6,88540.5,0
+WPRT.US,D,20200416,000000,9.1,9.1,8.125,8.311,70515.3,0
+WPRT.US,D,20200417,000000,8.395,9.6,8.35,8.656,76223.7,0
+WPRT.US,D,20200420,000000,8.768,8.768,8.1,8.267,89742.6,0
+WPRT.US,D,20200421,000000,8.144,8.266,7.903,8.006,57171.9,0
+WPRT.US,D,20200422,000000,8.2,8.535,7.82,7.995,97579.1,0
+WPRT.US,D,20200423,000000,8.142,8.6,7.9,8.25,81004.6,0
+WPRT.US,D,20200424,000000,8.581,8.581,7.955,8.02,71028.6,0
+WPRT.US,D,20200427,000000,8.369,8.4,8.066,8.166,41214,0
+WPRT.US,D,20200428,000000,8.232,8.5,8.184,8.289,54481,0
+WPRT.US,D,20200429,000000,8.8,12.7,8.71,11.1,460572.2,0
+WPRT.US,D,20200430,000000,11.2,11.2,10.1,10.45,95342.4,0
+WPRT.US,D,20200501,000000,10.3,10.3,9.4,9.522,64836.9,0
+WPRT.US,D,20200504,000000,9.6,9.899,9.401,9.7,40823.7,0
+WPRT.US,D,20200505,000000,9.9,10.9,9.87,10.2,82139.7,0
+WPRT.US,D,20200506,000000,10.4,10.5,9.2,9.3,67200.8,0
+WPRT.US,D,20200507,000000,9.47,10,9,9.365,53142.9,0
+WPRT.US,D,20200508,000000,9.4,9.8,9.238,9.723,48458.3,0
+WPRT.US,D,20200511,000000,10.5,13.8,10.4,13.1,549026.1,0
+WPRT.US,D,20200512,000000,14,15.6,12.601,13.1,329569.3,0
+WPRT.US,D,20200513,000000,13.6,13.999,11.5,11.9,189170,0
+WPRT.US,D,20200514,000000,11.4,11.985,10.6,11.7,144087.9,0
+WPRT.US,D,20200515,000000,11.5,11.8,11,11.5,77251.4,0
+WPRT.US,D,20200518,000000,12.2,12.5,11.2,11.55,96759.4,0
+WPRT.US,D,20200519,000000,12,13.3,11.2,12.5,222808.9,0
+WPRT.US,D,20200520,000000,13.3,13.8,12.7,13,77682.7,0
+WPRT.US,D,20200521,000000,13.2,13.3,12.4,12.9,66959.8,0
+WPRT.US,D,20200522,000000,12.9,13.1,12.26,13.1,51045.1,0
+WPRT.US,D,20200526,000000,13.6,14.6,13.2,14.4,140308.8,0
+WPRT.US,D,20200527,000000,15.5,15.701,13.6,14.9,174845.6,0
+WPRT.US,D,20200528,000000,15,15.2,13.6,13.8,126746.9,0
+WPRT.US,D,20200529,000000,13.8,13.999,12.5,13.1,112888.7,0
+WPRT.US,D,20200601,000000,13.2,14.2,12.8,14.2,73105.2,0
+WPRT.US,D,20200602,000000,14.7,14.7,13.8,14.3,65925.7,0
+WPRT.US,D,20200603,000000,14.5,14.8,13.98,14.4,102131.1,0
+WPRT.US,D,20200604,000000,14.7,15.2,13.3,14,178859.1,0
+WPRT.US,D,20200605,000000,13.3,14.1,12.7,13.1,220880.8,0
+WPRT.US,D,20200608,000000,13.5,15.4,13.3,14.7,234173.7,0
+WPRT.US,D,20200609,000000,14.2,14.701,13.5,14.1,125746.8,0
+WPRT.US,D,20200610,000000,14.4,14.5,13.6,13.7,97763.2,0
+WPRT.US,D,20200611,000000,13.6,13.7,12,12.3,141099.9,0
+WPRT.US,D,20200612,000000,13,13.3,12.2,12.8,68098.5,0
+WPRT.US,D,20200615,000000,12.1,12.7,11.6,12.3,90919.3,0
+WPRT.US,D,20200616,000000,12.9,13.1,12,12.6,80398.2,0
+WPRT.US,D,20200617,000000,12.5,12.6,12.1,12.5,77014.5,0
+WPRT.US,D,20200618,000000,12.3,13,12.3,12.9,56486.3,0
+WPRT.US,D,20200619,000000,12.9,13.9,12.6,12.7,90171.7,0
+WPRT.US,D,20200622,000000,12.7,13,12.205,12.5,56199.6,0
+WPRT.US,D,20200623,000000,12.8,12.963,12.4,12.5,69414.4,0
+WPRT.US,D,20200624,000000,12.4,12.4,11.7,12.3,77778.4,0
+WPRT.US,D,20200625,000000,12.2,12.4,11.7,11.95,69802.8,0
+WPRT.US,D,20200626,000000,11.7,12.1,11.2,11.7,106583.1,0
+WPRT.US,D,20200629,000000,11.8,12.7,11.7,12.3,67517.9,0
+WPRT.US,D,20200630,000000,12.4,12.8,11.8,12.4,50711.4,0
+WPRT.US,D,20200701,000000,12.3,13,11.8,11.9,85219,0
+WPRT.US,D,20200702,000000,12.2,12.6,11.7,12.4,109147.4,0
+WPRT.US,D,20200706,000000,12.9,14.2,12.585,14,380095.3,0
+WPRT.US,D,20200707,000000,13.8,14.3,12.7,13.1,126445.1,0
+WPRT.US,D,20200708,000000,13,16.9,12.8,15,489168.9,0
+WPRT.US,D,20200709,000000,15,15.3,13.5,14,170688.7,0
+WPRT.US,D,20200710,000000,13.9,14.3,13.3,13.5,75998.1,0
+WPRT.US,D,20200713,000000,13.7,13.8,12.4,12.5,174201.5,0
+WPRT.US,D,20200714,000000,12.6,13.79,12.5,13.6,96134.6,0
+WPRT.US,D,20200715,000000,13.9,14,13.142,13.6,89812,0
+WPRT.US,D,20200716,000000,13.6,13.8,13.1,13.8,57790.7,0
+WPRT.US,D,20200717,000000,13.8,13.999,13.2,13.5,51275.4,0
+WPRT.US,D,20200720,000000,13.6,13.7,13.001,13.2,44449.4,0
+WPRT.US,D,20200721,000000,12.6,13.5,12.6,12.9,105392,0
+WPRT.US,D,20200722,000000,13,13.8,12.9,13.7,106720,0
+WPRT.US,D,20200723,000000,13.4,13.7,13.3,13.6,55777.4,0
+WPRT.US,D,20200724,000000,14.6,15.7,13.7,15.2,240063.3,0
+WPRT.US,D,20200727,000000,15.6,20,15.5,18.7,682357.9,0
+WPRT.US,D,20200728,000000,18.3,18.7,16.3,16.9,213745.9,0
+WPRT.US,D,20200729,000000,16.8,18.05,16.3,17.9,105937.8,0
+WPRT.US,D,20200730,000000,17.9,18.2,16,16.4,163412.2,0
+WPRT.US,D,20200731,000000,16.5,16.7,15.4,15.5,103409.4,0
+WPRT.US,D,20200803,000000,15.4,15.598,14.7,14.9,148482.5,0
+WPRT.US,D,20200804,000000,15.3,16.3,14.6,16.2,74190.9,0
+WPRT.US,D,20200805,000000,16.7,17,15.75,16.3,77378.3,0
+WPRT.US,D,20200806,000000,16.4,16.434,14.6,15.3,137195.6,0
+WPRT.US,D,20200807,000000,16.4,16.8,15.05,16.7,173300.4,0
+WPRT.US,D,20200810,000000,17.1,20.3,17,19.8,411359.8,0
+WPRT.US,D,20200811,000000,20.1,23.4,20,20.3,505967.3,0
+WPRT.US,D,20200812,000000,21.4,21.9,19.383,20.1,137818.9,0
+WPRT.US,D,20200813,000000,20.4,20.4,18.5,19,170965.3,0
+WPRT.US,D,20200814,000000,19,19.6,18.2,18.7,85732,0
+WPRT.US,D,20200817,000000,19,19.2,17.9,18.7,115198.5,0
+WPRT.US,D,20200818,000000,19,19.2,17.9,18.6,95967.3,0
+WPRT.US,D,20200819,000000,18.6,21.7,18.2,19.3,290489.5,0
+WPRT.US,D,20200820,000000,19,19.8,18.3,19,110665.5,0
+WPRT.US,D,20200821,000000,18.9,19.3,18.2,18.7,99938.3,0
+WPRT.US,D,20200824,000000,18.9,19,17.7,17.9,128009.2,0
+WPRT.US,D,20200825,000000,18.1,18.15,17.1,18,93335.3,0
+WPRT.US,D,20200826,000000,18.3,19,17.42,17.9,73607.3,0
+WPRT.US,D,20200827,000000,17.8,18,16.5,17,139145,0
+WPRT.US,D,20200828,000000,17,17.4,16.7,17.3,47091.7,0
+WPRT.US,D,20200831,000000,17.1,17.2,16.5,17,75874.6,0
+WPRT.US,D,20200901,000000,18.7,18.7,17.1,17.4,152756.6,0
+WPRT.US,D,20200902,000000,17.8,17.9,16.52,17.1,110274.7,0
+WPRT.US,D,20200903,000000,17.1,17.15,15.8,16.6,128068.2,0
+WPRT.US,D,20200904,000000,16.6,16.8,15.5,16.6,84341.6,0
+WPRT.US,D,20200908,000000,16.6,17.9,16,17.2,96465.7,0
+WPRT.US,D,20200909,000000,17.4,17.4,16.6,17,55910,0
+WPRT.US,D,20200910,000000,17,17,15.5,15.6,98460.9,0
+WPRT.US,D,20200911,000000,15.9,16.7,15.6,16.2,107321.5,0
+WPRT.US,D,20200914,000000,16.5,17.3,16.279,16.8,65882.4,0
+WPRT.US,D,20200915,000000,16.8,17.1,15.9,16.3,76984.2,0
+WPRT.US,D,20200916,000000,16.7,16.862,15.9,16.6,107411.6,0
+WPRT.US,D,20200917,000000,16.4,16.9,15.9,16.2,69631.7,0
+WPRT.US,D,20200918,000000,20.5,24.2,19.9,22.5,8061947.9,0
+WPRT.US,D,20200921,000000,21,24.1,20.8,23.3,896733.4,0
+WPRT.US,D,20200922,000000,23,23.4,17.5,18.8,1269773.5,0
+WPRT.US,D,20200923,000000,19.2,19.8,17.4,17.5,338641.6,0
+WPRT.US,D,20200924,000000,17.2,17.5,15.7,16,390446.3,0
+WPRT.US,D,20200925,000000,15.9,16.1,15.5,16.1,140701.7,0
+WPRT.US,D,20200928,000000,16.3,17.6,15.6,17.2,268694.7,0
+WPRT.US,D,20200929,000000,17.6,17.8,16.5,17,147939.1,0
+WPRT.US,D,20200930,000000,16.8,17.5,15.7,16.3,177019.2,0
+WPRT.US,D,20201001,000000,16.2,17.1,15.7,17,162338.3,0
+WPRT.US,D,20201002,000000,16.1,17.5,16.1,17.5,166833,0
+WPRT.US,D,20201005,000000,17.5,18.95,17.301,18.5,254854.5,0
+WPRT.US,D,20201006,000000,18.6,19.6,18.3,18.9,245704,0
+WPRT.US,D,20201007,000000,19,21.5,18.9,21.2,467592.4,0
+WPRT.US,D,20201008,000000,21.4,22.5,21.2,21.9,294104.3,0
+WPRT.US,D,20201009,000000,21.8,23.05,20.6,20.8,352974.2,0
+WPRT.US,D,20201012,000000,19.2,20.7,19.2,19.7,150645.3,0
+WPRT.US,D,20201013,000000,19.7,20.5,19.4,20.15,78501.7,0
+WPRT.US,D,20201014,000000,20.4,21.2,20.201,20.5,129631.2,0
+WPRT.US,D,20201015,000000,20,20.435,19.5,20.2,105768.1,0
+WPRT.US,D,20201016,000000,20.4,21,20.05,20.2,61100.3,0
+WPRT.US,D,20201019,000000,19.7,20.2,18.6,19,132274.2,0
+WPRT.US,D,20201020,000000,19.3,20,18.9,19.3,109533.2,0
+WPRT.US,D,20201021,000000,19.5,19.9,19,19.5,49135.8,0
+WPRT.US,D,20201022,000000,18.9,21.3,18.9,20.5,154095.7,0
+WPRT.US,D,20201023,000000,20.8,21.4,20.3,20.7,79709.2,0
+WPRT.US,D,20201026,000000,20.6,20.9,19,19.65,145773.4,0
+WPRT.US,D,20201027,000000,20,20.15,19.1,19.4,79175.9,0
+WPRT.US,D,20201028,000000,18.9,19.1,17.7,17.9,184620.3,0
+WPRT.US,D,20201029,000000,17.7,18.5,17.4,18.3,88116.3,0
+WPRT.US,D,20201030,000000,18.2,18.3,17.3,17.7,133634.4,0
+WPRT.US,D,20201102,000000,18,18.1,17.2,17.6,135277.1,0
+WPRT.US,D,20201103,000000,18,18.5,17.724,18.2,81511.7,0
+WPRT.US,D,20201104,000000,18.3,18.6,17.75,18.2,85150.4,0
+WPRT.US,D,20201105,000000,18,20.9,18,20.1,270680.2,0
+WPRT.US,D,20201106,000000,20.2,20.2,19,19.2,103676,0
+WPRT.US,D,20201109,000000,20.7,21.3,20.1,20.2,145174.9,0
+WPRT.US,D,20201110,000000,18.7,21.8,18.7,21.1,273047.8,0
+WPRT.US,D,20201111,000000,20.9,23.4,20.8,22.8,284462.5,0
+WPRT.US,D,20201112,000000,22.8,24.3,22.15,23.9,420286.3,0
+WPRT.US,D,20201113,000000,24.7,26.9,24.3,26,749272.9,0
+WPRT.US,D,20201116,000000,28.1,29.5,26.6,29.3,538375.6,0
+WPRT.US,D,20201117,000000,29.5,30.1,27.4,29.6,463083.1,0
+WPRT.US,D,20201118,000000,30.1,32.7,29.15,31.2,515478.5,0
+WPRT.US,D,20201119,000000,31.7,32,28.9,30.9,380951.9,0
+WPRT.US,D,20201120,000000,31,35.7,29.9,34.7,611199.7,0
+WPRT.US,D,20201123,000000,36.24,37.5,34.6,36.7,494749.9,0
+WPRT.US,D,20201124,000000,38.3,40.35,34.3,37.3,650334.7,0
+WPRT.US,D,20201125,000000,36.1,40.9,35.572,39.4,432800.4,0
+WPRT.US,D,20201127,000000,41,44,39.5,41.5,412803.6,0
+WPRT.US,D,20201130,000000,42.7,42.9,37.8,39.4,358759.6,0
+WPRT.US,D,20201201,000000,39.7,41.3,38.5,39.7,238483.4,0
+WPRT.US,D,20201202,000000,39,40.5,37.5,39.8,152318.9,0
+WPRT.US,D,20201203,000000,40.1,40.277,38.282,38.9,174154.9,0
+WPRT.US,D,20201204,000000,38.6,43.2,38.6,42.3,336467.8,0
+WPRT.US,D,20201207,000000,42.2,42.5,40.6,41.1,186400.2,0
+WPRT.US,D,20201208,000000,40.4,42.6,39.7,41.5,321359.9,0
+WPRT.US,D,20201209,000000,41.9,46.1,41.4,43.2,476190,0
+WPRT.US,D,20201210,000000,43,44.2,41.8,42.7,229751.8,0
+WPRT.US,D,20201211,000000,43.1,43.1,40.1,40.6,195945.2,0
+WPRT.US,D,20201214,000000,42.2,44.1,41.1,42,360336.7,0
+WPRT.US,D,20201215,000000,42.5,44.872,41.8,41.9,218660.8,0
+WPRT.US,D,20201216,000000,42.7,45,40.7,45,384880.4,0
+WPRT.US,D,20201217,000000,45.3,50.2,44.3,49.9,641330.6,0
+WPRT.US,D,20201218,000000,49.9,54.15,49.4,50.9,450281,0
+WPRT.US,D,20201221,000000,51,51,48.4,50.6,237022,0
+WPRT.US,D,20201222,000000,50.8,55,50.35,52.8,402058.8,0
+WPRT.US,D,20201223,000000,56.8,62.2,55,56.4,551891.7,0
+WPRT.US,D,20201224,000000,58.2,58.3,53.8,54.3,183776.8,0
+WPRT.US,D,20201228,000000,57.1,58.689,54.2,54.5,233832.7,0
+WPRT.US,D,20201229,000000,55.8,55.869,49.7,50.5,336667.1,0
+WPRT.US,D,20201230,000000,51,55.1,50.5,54,298466.9,0
+WPRT.US,D,20201231,000000,53.6,53.845,51.3,53.3,139229.8,0
+WPRT.US,D,20210104,000000,53.5,53.608,48,49.6,342654.7,0
+WPRT.US,D,20210105,000000,49.5,52.125,48.6,51.9,191176.5,0
+WPRT.US,D,20210106,000000,52.7,54.6,49.1,51.3,311616.2,0
+WPRT.US,D,20210107,000000,53.8,58.1,52.6,55,305555.1,0
+WPRT.US,D,20210108,000000,58.5,59.9,54.5,56.6,268694.1,0
+WPRT.US,D,20210111,000000,54.1,56.6,53.9,56.1,180597.7,0
+WPRT.US,D,20210112,000000,56.4,62.6,56.1,62.4,558264.3,0
+WPRT.US,D,20210113,000000,67.2,74,67,70.6,812774.2,0
+WPRT.US,D,20210114,000000,72.7,73,67.8,71.8,345795.9,0
+WPRT.US,D,20210115,000000,69.2,70.1,65.15,68.3,338832.2,0
+WPRT.US,D,20210119,000000,70.435,71.499,65.2,69.7,280577.2,0
+WPRT.US,D,20210120,000000,69.8,71.85,67.7,71.1,257104.7,0
+WPRT.US,D,20210121,000000,79.2,88.695,75.3,85.7,1170243.2,0
+WPRT.US,D,20210122,000000,83.7,84.3,79.2,82,490666.5,0
+WPRT.US,D,20210125,000000,87.6,87.9,80,83.35,595898.2,0
+WPRT.US,D,20210126,000000,85.3,87.9,83.1,87.7,454454.2,0
+WPRT.US,D,20210127,000000,83,84.5,74.35,75.4,585585.7,0
+WPRT.US,D,20210128,000000,75.6,80,75,78,278866.5,0
+WPRT.US,D,20210129,000000,77,78.501,72.7,74.4,319674.9,0
+WPRT.US,D,20210201,000000,76.2,76.5,71.2,76.1,363819,0
+WPRT.US,D,20210202,000000,78,81.4,74.8,80,256549.1,0
+WPRT.US,D,20210203,000000,82.7,85,80.5,83.2,312956.9,0
+WPRT.US,D,20210204,000000,83.5,85,80.6,83.6,250136.7,0
+WPRT.US,D,20210205,000000,84.3,87,82.275,86.5,1220322.1,0
+WPRT.US,D,20210208,000000,124.5,129.5,113.6,121.6,2286183,0
+WPRT.US,D,20210209,000000,117.8,127.9,111.5,121.4,811330,0
+WPRT.US,D,20210210,000000,123.9,124.8,110,114.4,554997.2,0
+WPRT.US,D,20210211,000000,114.3,116.8,110.5,114.2,431442.1,0
+WPRT.US,D,20210212,000000,112,119.5,108.4,119.3,459134.5,0
+WPRT.US,D,20210216,000000,119.5,121.8,113.7,115.9,486850.6,0
+WPRT.US,D,20210217,000000,116,118.5,111.1,113.5,308322.9,0
+WPRT.US,D,20210218,000000,109.6,111.7,96.1,96.4,658798,0
+WPRT.US,D,20210219,000000,100.8,106.41,98.2,102.5,338115.2,0
+WPRT.US,D,20210222,000000,100,104.622,98.2,101.4,222636.3,0
+WPRT.US,D,20210223,000000,94.4,94.9,82.1,92.9,323504.5,0
+WPRT.US,D,20210224,000000,95,97.7,91.8,94,186481.9,0
+WPRT.US,D,20210225,000000,93.097,95.8,87.1,88.7,264515.5,0
+WPRT.US,D,20210226,000000,86.2,93.9,85.8,93.7,379236.8,0
+WPRT.US,D,20210301,000000,96.7,100.8,95.5,99.9,261518.5,0
+WPRT.US,D,20210302,000000,100.6,105.85,99.025,99.9,322430.2,0
+WPRT.US,D,20210303,000000,101.3,102.9,96.3,99,319225.9,0
+WPRT.US,D,20210304,000000,97.02,99.274,81.7,85.1,404820.7,0
+WPRT.US,D,20210305,000000,81.9,84.5,69.3,79.9,504177.7,0
+WPRT.US,D,20210308,000000,84,86.75,78.3,79,198759.6,0
+WPRT.US,D,20210309,000000,81.9,86.6,80.9,83.9,233126.7,0
+WPRT.US,D,20210310,000000,89.2,96.5,88.1,92.6,534094.6,0
+WPRT.US,D,20210311,000000,95,96.2,91.9,95.3,239347.4,0
+WPRT.US,D,20210312,000000,93.9,97.7,90.3,97.4,184631.6,0
+WPRT.US,D,20210315,000000,99.5,103.6,97.2,102.5,315122.9,0
+WPRT.US,D,20210316,000000,107.5,108.3,85.41,87.5,599041.3,0
+WPRT.US,D,20210317,000000,85.994,92,85.15,91.6,317107.1,0
+WPRT.US,D,20210318,000000,94.3,96.7,88,89.1,412592.8,0
+WPRT.US,D,20210319,000000,88.3,90.7,86.7,88.5,313835.8,0
+WPRT.US,D,20210322,000000,88.6,89.65,85.289,86.4,184121,0
+WPRT.US,D,20210323,000000,85.1,85.8,76.8,77,407944.4,0
+WPRT.US,D,20210324,000000,78.5,78.8,72.4,72.8,367686.9,0
+WPRT.US,D,20210325,000000,67.335,73.073,65.2,73,395211.6,0
+WPRT.US,D,20210326,000000,72.9,73.55,68,71.7,270872.5,0
+WPRT.US,D,20210329,000000,70.3,70.8,65,65.7,272542.6,0
+WPRT.US,D,20210330,000000,65.1,69.2,63.95,68.9,196245.8,0
+WPRT.US,D,20210331,000000,70.8,75.7,69.7,71.9,268385.5,0
+WPRT.US,D,20210401,000000,75,75,71.34,71.9,173094.7,0
+WPRT.US,D,20210405,000000,73.3,74.1,69.7,70.4,150174.9,0
+WPRT.US,D,20210406,000000,70,72.6,69.95,71.1,150296.4,0
+WPRT.US,D,20210407,000000,70.3,71,67.2,67.8,123397.4,0
+WPRT.US,D,20210408,000000,67.7,69.2,66.65,68.8,102976,0
+WPRT.US,D,20210409,000000,68.2,68.6,66.3,66.9,125097.4,0
+WPRT.US,D,20210412,000000,66.1,66.6,62.9,63.3,199672.6,0
+WPRT.US,D,20210413,000000,63.648,64.973,62.05,64.8,123074.5,0
+WPRT.US,D,20210414,000000,65.1,68.6,64.2,64.9,155196.7,0
+WPRT.US,D,20210415,000000,66,66,62.1,63.3,332936.7,0
+WPRT.US,D,20210416,000000,62.9,65.55,61.7,64.9,143858,0
+WPRT.US,D,20210419,000000,68.8,69.3,62.8,63.3,204998.8,0
+WPRT.US,D,20210420,000000,62.4,63.9,58.7,59.6,206991.8,0
+WPRT.US,D,20210421,000000,58.8,63.924,57.7,63.85,128185.8,0
+WPRT.US,D,20210422,000000,64.1,65.9,61.25,65.7,332009.4,0
+WPRT.US,D,20210423,000000,65.5,69,63.8,68.9,179420,0
+WPRT.US,D,20210426,000000,69.5,71.4,67.5,70.8,295074,0
+WPRT.US,D,20210427,000000,71.2,74.2,70.6,73.1,242564.6,0
+WPRT.US,D,20210428,000000,71.3,72.1,69.5,71.3,99757.1,0
+WPRT.US,D,20210429,000000,72.561,72.561,67.9,70.45,144532.3,0
+WPRT.US,D,20210430,000000,69,71.7,68,68.3,87085.3,0
+WPRT.US,D,20210503,000000,69.2,69.9,65.4,66.2,143993.3,0
+WPRT.US,D,20210504,000000,64.9,65.5,61.6,65.35,126019.2,0
+WPRT.US,D,20210505,000000,65.5,66.15,63.5,64.5,94800.7,0
+WPRT.US,D,20210506,000000,63.5,64.008,59.5,61.35,168082,0
+WPRT.US,D,20210507,000000,61.7,65.6,59.906,62.5,157243.6,0
+WPRT.US,D,20210510,000000,62.6,63.4,52.2,52.6,589848.5,0
+WPRT.US,D,20210511,000000,47.5,55.55,46.5,55,229945.7,0
+WPRT.US,D,20210512,000000,54.336,55.1,50.8,51.5,136221.9,0
+WPRT.US,D,20210513,000000,52.1,54.5,49.5,50.7,189068.6,0
+WPRT.US,D,20210514,000000,51.7,54.5,51.7,53.6,134435.8,0
+WPRT.US,D,20210517,000000,52.9,54.9,52.293,54.55,75309.4,0
+WPRT.US,D,20210518,000000,54.6,56.5,53.9,55.3,110720.7,0
+WPRT.US,D,20210519,000000,53.3,55.9,53,55.9,101199.9,0
+WPRT.US,D,20210520,000000,56.1,56.5,54.321,55.8,77228.1,0
+WPRT.US,D,20210521,000000,56.4,59.6,55.8,58.4,122759.7,0
+WPRT.US,D,20210524,000000,58.9,59.2,55.35,56.5,87886.9,0
+WPRT.US,D,20210525,000000,58.1,59.5,57.2,57.5,83316.7,0
+WPRT.US,D,20210526,000000,57.9,60.9,57.4,60.4,73370.7,0
+WPRT.US,D,20210527,000000,61.5,63.4,59.7,63,98632.7,0
+WPRT.US,D,20210528,000000,64.5,65.4,62.5,62.6,87784.3,0
+WPRT.US,D,20210601,000000,65.9,68.099,65,67.6,186898.4,0
+WPRT.US,D,20210602,000000,63.8,64.4,58,58.8,658071.2,0
+WPRT.US,D,20210603,000000,56.4,58.2,55.1,55.3,1505818.7,0
+WPRT.US,D,20210604,000000,56,57.5,53.8,55.1,487949.6,0
+WPRT.US,D,20210607,000000,55.8,59.7,54.735,57.1,592155,0
+WPRT.US,D,20210608,000000,58.1,59.1,55.7,59,357013.3,0
+WPRT.US,D,20210609,000000,64,64.2,59.8,60.2,776342.5,0
+WPRT.US,D,20210610,000000,60.7,61.1,55.7,56.3,433645.1,0
+WPRT.US,D,20210611,000000,56.9,57.7,55.7,56.5,212543.8,0
+WPRT.US,D,20210614,000000,56.9,58.434,56.05,56.3,171376.9,0
+WPRT.US,D,20210615,000000,56.5,56.642,54.25,54.5,183604.5,0
+WPRT.US,D,20210616,000000,54.8,55.4,53.1,53.5,344195.1,0
+WPRT.US,D,20210617,000000,53.2,54.4,51.331,52.2,208784.8,0
+WPRT.US,D,20210618,000000,51,51.95,50.3,50.4,207845.2,0
+WPRT.US,D,20210621,000000,51,52.6,50.3,52.4,173092.5,0
+WPRT.US,D,20210622,000000,52.4,53.4,51.3,52.8,128954.4,0
+WPRT.US,D,20210623,000000,52.8,53.4,51.9,53.3,112026.3,0
+WPRT.US,D,20210624,000000,53.9,57.1,53.898,56.7,206570.3,0
+WPRT.US,D,20210625,000000,57.45,57.45,53.9,54,132711.1,0
+WPRT.US,D,20210628,000000,54.3,55,53,54.1,125284.4,0
+WPRT.US,D,20210629,000000,54.4,54.5,52.187,52.7,124921.6,0
+WPRT.US,D,20210630,000000,52.6,53.3,51.526,53.1,79388.6,0
+WPRT.US,D,20210701,000000,53.5,54.88,52.3,52.5,121216.1,0
+WPRT.US,D,20210702,000000,52.4,53.2,50.6,51.2,127570,0
+WPRT.US,D,20210706,000000,51.3,52.501,50.4,50.4,141128.9,0
+WPRT.US,D,20210707,000000,50.4,50.7,46.1,48.4,311368.3,0
+WPRT.US,D,20210708,000000,47.7,47.7,45.35,46.1,192300.4,0
+WPRT.US,D,20210709,000000,46.9,48.1,46.4,47.8,108183.6,0
+WPRT.US,D,20210712,000000,47.5,47.6,45.5,46.5,93391.3,0
+WPRT.US,D,20210713,000000,46.6,46.6,43,43,222155.5,0
+WPRT.US,D,20210714,000000,43.1,44,41.6,41.8,199621.4,0
+WPRT.US,D,20210715,000000,41.5,42.5,40.7,41.3,122584.6,0
+WPRT.US,D,20210716,000000,41.5,43.2,39.6,40,214324.2,0
+WPRT.US,D,20210719,000000,38.9,39.2,37.3,38.4,229642.6,0
+WPRT.US,D,20210720,000000,39,41.3,37.8,40.9,156234.6,0
+WPRT.US,D,20210721,000000,41.9,43.6,41.5,43.2,110969.2,0
+WPRT.US,D,20210722,000000,43,43.1,40.8,41,76094,0
+WPRT.US,D,20210723,000000,41.3,41.53,39.3,40,104876.5,0
+WPRT.US,D,20210726,000000,40.2,41.5,39.5,40.4,87159.2,0
+WPRT.US,D,20210727,000000,40,40.1,38.05,39.5,141740.5,0
+WPRT.US,D,20210728,000000,39.7,42,39.7,41.3,98178.3,0
+WPRT.US,D,20210729,000000,41.4,42.6,40.8,40.9,84761.8,0
+WPRT.US,D,20210730,000000,40.8,41.768,40.1,40.1,87139.2,0
+WPRT.US,D,20210802,000000,40.5,41.3,39.81,40.2,121060.2,0
+WPRT.US,D,20210803,000000,40.2,40.6,37.3,38.6,248988.1,0
+WPRT.US,D,20210804,000000,37.9,40.25,37.7,37.7,153895.1,0
+WPRT.US,D,20210805,000000,37.7,40.4,37.1,39.1,294157.7,0
+WPRT.US,D,20210806,000000,44.1,51.8,43.7,50.2,1867795.6,0
+WPRT.US,D,20210809,000000,50.415,50.415,45.409,47.2,612748.6,0
+WPRT.US,D,20210810,000000,47.433,48.8,46.4,48.6,261080.3,0
+WPRT.US,D,20210811,000000,49.2,49.6,47.2,49.5,187908.1,0
+WPRT.US,D,20210812,000000,48.9,49.25,47,47.2,167095.4,0
+WPRT.US,D,20210813,000000,47.6,47.6,44.4,44.5,234849.5,0
+WPRT.US,D,20210816,000000,43.9,44.05,42.2,42.3,204982.4,0
+WPRT.US,D,20210817,000000,41.9,41.9,39.9,40.4,233771.2,0
+WPRT.US,D,20210818,000000,40.6,42.4,40.1,40.9,148285.1,0
+WPRT.US,D,20210819,000000,40,40.6,38.2,38.4,217373.9,0
+WPRT.US,D,20210820,000000,38.7,39,37.7,37.9,153926.9,0
+WPRT.US,D,20210823,000000,38.9,40.8,38.6,40.4,192812.1,0
+WPRT.US,D,20210824,000000,40.4,42.15,40.4,41.5,116295,0
+WPRT.US,D,20210825,000000,42.1,42.293,40.6,40.7,124619.8,0
+WPRT.US,D,20210826,000000,40.2,41.772,39.9,39.9,120588.1,0
+WPRT.US,D,20210827,000000,40,41.8,39.699,40.9,131399.2,0
+WPRT.US,D,20210830,000000,40.9,41.1,38.55,38.7,175189.8,0
+WPRT.US,D,20210831,000000,38.9,40.2,38.7,39.6,170053.2,0
+WPRT.US,D,20210901,000000,39.7,40.1,38.9,39.5,88565.2,0
+WPRT.US,D,20210902,000000,40,40.4,39.2,39.5,148258.7,0
+WPRT.US,D,20210903,000000,39.6,39.8,38.2,39.2,149864.6,0
+WPRT.US,D,20210907,000000,39,39.85,38.4,38.5,122154.2,0
+WPRT.US,D,20210908,000000,38.6,38.6,36,36.7,215273,0
+WPRT.US,D,20210909,000000,36.4,37.8,35.55,36.4,168214.6,0
+WPRT.US,D,20210910,000000,37,37,34.6,34.9,251829.4,0
+WPRT.US,D,20210913,000000,35.25,35.4,33.9,34.8,143302.4,0
+WPRT.US,D,20210914,000000,35.41,35.7,33.3,33.6,128123.1,0
+WPRT.US,D,20210915,000000,33.5,34.4,33.35,34.2,108166.5,0
+WPRT.US,D,20210916,000000,34.1,34.3,33.426,33.7,73906.5,0
+WPRT.US,D,20210917,000000,33.3,33.8,32.5,33.6,144344.2,0
+WPRT.US,D,20210920,000000,32.5,34,31.6,32.5,204292.3,0
+WPRT.US,D,20210921,000000,32.8,33.2,32,32.8,80705.4,0
+WPRT.US,D,20210922,000000,33,35.1,32.8,34.4,120835.7,0
+WPRT.US,D,20210923,000000,34.7,36.7,34.7,35.4,156637.6,0
+WPRT.US,D,20210924,000000,34.2,34.7,33.615,33.8,102035.6,0
+WPRT.US,D,20210927,000000,34,36.5,33.5,36.1,141861.8,0
+WPRT.US,D,20210928,000000,35.9,36.8,33.9,33.9,159908.4,0
+WPRT.US,D,20210929,000000,34.1,34.4,32.1,32.3,162178.1,0
+WPRT.US,D,20210930,000000,32.8,33.5,32.3,32.9,90453.6,0
+WPRT.US,D,20211001,000000,32.9,33.199,32.15,32.9,65506.2,0
+WPRT.US,D,20211004,000000,32.9,32.9,31.5,32.1,75144,0
+WPRT.US,D,20211005,000000,32.4,32.612,31.3,31.6,96306.4,0
+WPRT.US,D,20211006,000000,31.1,31.599,30.4,31.2,82846.7,0
+WPRT.US,D,20211007,000000,31.7,33.7,31.4,33,104514.7,0
+WPRT.US,D,20211008,000000,32.9,34.2,32.6,33,78527.8,0
+WPRT.US,D,20211011,000000,33,33.6,32.7,32.8,70919.8,0
+WPRT.US,D,20211012,000000,33,33.964,32.85,33.8,72684.5,0
+WPRT.US,D,20211013,000000,34.5,35.8,34.2,34.8,127980.3,0
+WPRT.US,D,20211014,000000,35.7,35.7,33.25,33.6,115510,0
+WPRT.US,D,20211015,000000,34,34.15,33.1,33.8,98221.5,0
+WPRT.US,D,20211018,000000,34.412,34.412,32.55,32.6,92284.4,0
+WPRT.US,D,20211019,000000,32.9,33.5,31.75,33.2,104170.3,0
+WPRT.US,D,20211020,000000,33.2,33.9,32.6,33.8,78193.7,0
+WPRT.US,D,20211021,000000,33.8,34.4,32.9,34.3,124312.3,0
+WPRT.US,D,20211022,000000,34.6,34.7,32.85,33.2,91562.7,0
+WPRT.US,D,20211025,000000,33,33.6,32.1,32.7,99104.3,0
+WPRT.US,D,20211026,000000,32.9,33.1,31.8,32.2,122200.2,0
+WPRT.US,D,20211027,000000,32.1,32.2,31.05,31.2,97409.1,0
+WPRT.US,D,20211028,000000,31.3,33.96,31.2,33.6,293949,0
+WPRT.US,D,20211029,000000,33.3,33.896,32.45,32.9,155958.6,0
+WPRT.US,D,20211101,000000,33.5,39,33.14,38,542556.6,0
+WPRT.US,D,20211102,000000,38.3,38.6,35,36.9,258693.7,0
+WPRT.US,D,20211103,000000,36.7,37.35,35.1,37.2,144603.1,0
+WPRT.US,D,20211104,000000,37.1,37.4,35.8,36.2,102792.9,0
+WPRT.US,D,20211105,000000,36.5,37.376,36,36.3,156466.1,0
+WPRT.US,D,20211108,000000,37,39.65,36.8,39.4,385860.2,0
+WPRT.US,D,20211109,000000,33.5,33.8,30.711,31.4,769116.8,0
+WPRT.US,D,20211110,000000,30.9,30.9,28.05,28.6,500216.7,0
+WPRT.US,D,20211111,000000,29.2,31.6,28.4,29.5,347422.8,0
+WPRT.US,D,20211112,000000,29.6,30.6,29,29.6,285124,0
+WPRT.US,D,20211115,000000,29.9,29.9,27.8,27.9,263751.8,0
+WPRT.US,D,20211116,000000,27.864,27.864,26.8,27.6,340846,0
+WPRT.US,D,20211117,000000,27.2,27.5,26.45,26.6,239082.1,0
+WPRT.US,D,20211118,000000,26.7,26.9,24.95,25.4,411739.3,0
+WPRT.US,D,20211119,000000,25.4,25.9,24.8,25.5,212063.8,0
+WPRT.US,D,20211122,000000,25.8,26.5,25.3,25.8,143874.1,0
+WPRT.US,D,20211123,000000,25.8,26.15,25,25.5,137746.4,0
+WPRT.US,D,20211124,000000,25.6,26.4,25,25.9,135059.6,0
+WPRT.US,D,20211126,000000,25.1,25.5,23.7,25.5,278871.2,0
+WPRT.US,D,20211129,000000,25.1,25.2,23.7,24.2,194592.3,0
+WPRT.US,D,20211130,000000,24,24.25,22.8,24,224697.5,0
+WPRT.US,D,20211201,000000,24.6,24.85,22.5,22.5,200662.5,0
+WPRT.US,D,20211202,000000,22.7,23.65,22.35,23.2,248665.8,0
+WPRT.US,D,20211203,000000,23.2,23.5,21.9,22.2,195289,0
+WPRT.US,D,20211206,000000,22.3,23.4,21.2,22.8,230632.9,0
+WPRT.US,D,20211207,000000,23.4,24.9,23.2,24.1,179924.5,0
+WPRT.US,D,20211208,000000,24.2,25,23.75,24.5,105116.6,0
+WPRT.US,D,20211209,000000,24.2,24.4,23.1,23.2,120741.8,0
+WPRT.US,D,20211210,000000,23.4,23.7,22.7,23.1,152434.2,0
+WPRT.US,D,20211213,000000,22.9,23.2,21.8,22.1,127016.4,0
+WPRT.US,D,20211214,000000,21.7,22.1,21.2,21.4,175272.3,0
+WPRT.US,D,20211215,000000,21.3,22.3,20.3,22.1,221633.4,0
+WPRT.US,D,20211216,000000,22.722,23.3,22.283,22.5,217125.5,0
+WPRT.US,D,20211217,000000,22,23.9,21.893,23.6,241722.8,0
+WPRT.US,D,20211220,000000,22.32,22.9,21.6,22.2,188445.8,0
+WPRT.US,D,20211221,000000,23,24.6,22.9,24.4,500869.7,0
+WPRT.US,D,20211222,000000,24.2,24.2,23.2,23.8,226134.1,0
+WPRT.US,D,20211223,000000,23.9,25.2,23,24.8,346731.2,0
+WPRT.US,D,20211227,000000,24.7,24.7,23.5,23.5,118746.8,0
+WPRT.US,D,20211228,000000,23.4,24,23.1,23.2,98518.5,0
+WPRT.US,D,20211229,000000,23.1,23.3,22.2,22.3,120882,0
+WPRT.US,D,20211230,000000,22.3,24.099,22.3,23.5,222361,0
+WPRT.US,D,20211231,000000,23.2,24.1,23.2,23.7,180773.7,0
+WPRT.US,D,20220103,000000,24,24.7,23.8,23.8,116066.9,0
+WPRT.US,D,20220104,000000,23.8,24.148,23.2,23.9,87643.9,0
+WPRT.US,D,20220105,000000,23.9,24.771,22.6,22.7,181455,0
+WPRT.US,D,20220106,000000,22.9,23.6,21.9,22.9,139994.5,0
+WPRT.US,D,20220107,000000,22.8,24.2,22.7,23.3,173890.5,0
+WPRT.US,D,20220110,000000,23.1,23.3,22.2,22.4,140528.7,0
+WPRT.US,D,20220111,000000,22.4,22.9,22,22.6,119041.1,0
+WPRT.US,D,20220112,000000,23.1,23.1,22,22,102333.8,0
+WPRT.US,D,20220113,000000,22.1,22.6,21.4,21.4,158923,0
+WPRT.US,D,20220114,000000,21.1,21.4,20.3,21.3,176348.7,0
+WPRT.US,D,20220118,000000,21,21.1,20.1,20.1,125932.7,0
+WPRT.US,D,20220119,000000,20.3,20.4,19.1,19.4,259724.4,0
+WPRT.US,D,20220120,000000,19.4,20,18.7,18.7,304165.2,0
+WPRT.US,D,20220121,000000,18.2,18.7,17.7,17.9,256182.3,0
+WPRT.US,D,20220124,000000,17.5,18.9,16.6,18.9,325305,0
+WPRT.US,D,20220125,000000,18.4,18.899,18,18.5,118014.9,0
+WPRT.US,D,20220126,000000,19,20,18.5,18.8,188627.7,0
+WPRT.US,D,20220127,000000,19.4,19.4,17.4,17.5,158061.8,0
+WPRT.US,D,20220128,000000,17.4,17.9,16.924,17.8,93797.4,0
+WPRT.US,D,20220131,000000,17.8,19.399,17.8,19.3,134912.6,0
+WPRT.US,D,20220201,000000,19.6,20.5,19.2,20.2,93642,0
+WPRT.US,D,20220202,000000,20.3,20.5,18.9,19,101451,0
+WPRT.US,D,20220203,000000,19,19.2,18.3,18.5,72150.6,0
+WPRT.US,D,20220204,000000,18.3,18.9,18,18.6,107533.5,0
+WPRT.US,D,20220207,000000,20.077,20.6,19,19.2,242656.2,0
+WPRT.US,D,20220208,000000,19.4,19.4,18.45,18.9,173785.5,0
+WPRT.US,D,20220209,000000,19.1,19.1,18.1,18.5,317930.4,0
+WPRT.US,D,20220210,000000,18.1,18.4,17.4,17.6,342308.5,0
+WPRT.US,D,20220211,000000,17.4,17.6,15.95,16,434703.8,0
+WPRT.US,D,20220214,000000,16.1,16.7,15.7,16,242504.4,0
+WPRT.US,D,20220215,000000,16.5,16.5,15.926,16.1,226141.3,0
+WPRT.US,D,20220216,000000,16.2,17.4,15.8,17.1,212624.6,0
+WPRT.US,D,20220217,000000,16.7,16.99,16,16,128921.2,0
+WPRT.US,D,20220218,000000,16,16.2,15.2,15.3,193805.8,0
+WPRT.US,D,20220222,000000,15.5,15.5,14.4,14.7,159867.6,0
+WPRT.US,D,20220223,000000,15.1,15.35,14.2,14.4,164693.7,0
+WPRT.US,D,20220224,000000,13.8,14.9,13.6,14.9,252917.8,0
+WPRT.US,D,20220225,000000,15,15.3,14.5,15.2,105921.2,0
+WPRT.US,D,20220228,000000,14.8,16.4,14.8,15.9,148560.3,0
+WPRT.US,D,20220301,000000,16,16.2,15.212,15.6,95053.2,0
+WPRT.US,D,20220302,000000,16,16.2,15.4,16.2,122413.6,0
+WPRT.US,D,20220303,000000,16.4,16.459,15.2,15.4,146116.8,0
+WPRT.US,D,20220304,000000,15.3,15.5,14.62,14.9,115232.2,0
+WPRT.US,D,20220307,000000,14.3,14.9,13.3,13.3,254704.5,0
+WPRT.US,D,20220308,000000,13.8,27.3,13.6,20.3,2607410.5,0
+WPRT.US,D,20220309,000000,17.9,18,16.202,16.8,816891.8,0
+WPRT.US,D,20220310,000000,17,18.1,15.215,15.5,516775.8,0
+WPRT.US,D,20220311,000000,15.5,15.8,14.4,14.4,243461.4,0
+WPRT.US,D,20220314,000000,14.6,14.8,13.4,13.7,248107.7,0
+WPRT.US,D,20220315,000000,14.3,14.88,13.6,14.8,338666.8,0
+WPRT.US,D,20220316,000000,14.8,15.6,14.5,15.3,255940.4,0
+WPRT.US,D,20220317,000000,15.2,17.9,15.2,17.8,409783.7,0
+WPRT.US,D,20220318,000000,17.7,17.7,16.3,17.2,420959.3,0
+WPRT.US,D,20220321,000000,17.2,17.3,16.4,17,136772.1,0
+WPRT.US,D,20220322,000000,17.2,17.7,16.853,17.5,214056.8,0
+WPRT.US,D,20220323,000000,17.7,17.7,16.8,17.1,161085.5,0
+WPRT.US,D,20220324,000000,17.4,17.4,16.8,17.3,109308.3,0
+WPRT.US,D,20220325,000000,17.4,17.4,15.95,16.3,219069,0
+WPRT.US,D,20220328,000000,16.3,16.4,15.4,15.9,145900.3,0
+WPRT.US,D,20220329,000000,15.9,17.4,15.8,17.3,210855.7,0
+WPRT.US,D,20220330,000000,17.1,17.7,16.6,16.9,168014.7,0
+WPRT.US,D,20220331,000000,16.8,16.9,15.8,15.8,140663.4,0
+WPRT.US,D,20220401,000000,16,16.182,15.3,15.7,183426.4,0
+WPRT.US,D,20220404,000000,15.9,17.7,15.8,17.3,352353.6,0
+WPRT.US,D,20220405,000000,17.1,17.2,16.4,16.7,158233.6,0
+WPRT.US,D,20220406,000000,16.5,16.55,15.6,16,188916.5,0
+WPRT.US,D,20220407,000000,15.7,15.8,15,15.5,178695.3,0
+WPRT.US,D,20220408,000000,15.3,15.5,14.9,15,94304,0
+WPRT.US,D,20220411,000000,14.9,15.3,14.2,14.7,104783.8,0
+WPRT.US,D,20220412,000000,15,15.1,14.1,14.2,170111.4,0
+WPRT.US,D,20220413,000000,14.3,14.6,14.1,14.4,62836.1,0
+WPRT.US,D,20220414,000000,14.3,14.45,13.8,13.9,69895.5,0
+WPRT.US,D,20220418,000000,13.9,13.9,13.15,13.5,147346.5,0
+WPRT.US,D,20220419,000000,13.6,14.2,13.2,14.2,79159.7,0
+WPRT.US,D,20220420,000000,14.3,14.3,13.4,13.6,71773.2,0
+WPRT.US,D,20220421,000000,13.8,13.85,12.8,12.9,117003.4,0
+WPRT.US,D,20220422,000000,12.9,13,12.3,12.7,117437.7,0
+WPRT.US,D,20220425,000000,12.5,12.8,12.1,12.7,92901.1,0
+WPRT.US,D,20220426,000000,12.7,12.7,11.9,12,135415.3,0
+WPRT.US,D,20220427,000000,12,12.3,11.9,12,133942.3,0
+WPRT.US,D,20220428,000000,11.9,12.6,11.4,12.4,212004.6,0
+WPRT.US,D,20220429,000000,12.3,12.8,11.8,11.9,70118.4,0
+WPRT.US,D,20220502,000000,11.8,12.4,11.3,12.4,115089.3,0
+WPRT.US,D,20220503,000000,12.3,12.698,12,12.4,128085.9,0
+WPRT.US,D,20220504,000000,12.5,13.3,12,13.3,141927.1,0
+WPRT.US,D,20220505,000000,13,13.1,12.1,12.3,102590.7,0
+WPRT.US,D,20220506,000000,12.3,12.3,11.5,11.9,89230.7,0
+WPRT.US,D,20220509,000000,11.5,11.9,10.85,11,203986.4,0
+WPRT.US,D,20220510,000000,11.4,11.55,10,10.4,277554.8,0
+WPRT.US,D,20220511,000000,10.4,10.95,9.9,9.996,377004.2,0
+WPRT.US,D,20220512,000000,9.9,11.1,9.476,10.8,222093.4,0
+WPRT.US,D,20220513,000000,11.1,12.2,10.7,12,148866.3,0
+WPRT.US,D,20220516,000000,11.7,12.1,11.1,11.5,94150.3,0
+WPRT.US,D,20220517,000000,12.1,12.4,11.5,12.3,70659.4,0
+WPRT.US,D,20220518,000000,11.7,12.499,11.479,12.1,95178.4,0
+WPRT.US,D,20220519,000000,12.1,12.6,11.844,12.5,95235.7,0
+WPRT.US,D,20220520,000000,12.4,12.5,11.15,11.9,100868,0
+WPRT.US,D,20220523,000000,11.9,11.9,11.3,11.7,63738.3,0
+WPRT.US,D,20220524,000000,11.5,11.5,10.5,10.8,76268.8,0
+WPRT.US,D,20220525,000000,11,11.1,10.5,11.1,59752,0
+WPRT.US,D,20220526,000000,11.1,11.8,11,11.7,83432.3,0
+WPRT.US,D,20220527,000000,11.7,11.985,11.3,11.7,89145.7,0
+WPRT.US,D,20220531,000000,11.7,12.6,11.5,12,98414.8,0
+WPRT.US,D,20220601,000000,12.1,12.35,11.5,11.7,69643.5,0
+WPRT.US,D,20220602,000000,12,12.7,11.6,12.7,41848.4,0
+WPRT.US,D,20220603,000000,12.6,12.7,12.072,12.3,70829.3,0
+WPRT.US,D,20220606,000000,12.8,12.8,12.1,12.4,43019.6,0
+WPRT.US,D,20220607,000000,12.3,12.9,11.9,12.9,82059.8,0
+WPRT.US,D,20220608,000000,12.8,13.85,12.674,13.1,114669.9,0
+WPRT.US,D,20220609,000000,13.2,13.2,12.2,12.6,81882.7,0
+WPRT.US,D,20220610,000000,12.2,12.39,11.65,11.8,62384.2,0
+WPRT.US,D,20220613,000000,11.5,11.5,10.65,10.8,155766,0
+WPRT.US,D,20220614,000000,11,11,10.65,11,79811.3,0
+WPRT.US,D,20220615,000000,11,11.6,11,11.4,66947.2,0
+WPRT.US,D,20220616,000000,11.3,11.399,10.4,10.6,109576.5,0
+WPRT.US,D,20220617,000000,10.7,11.1,10.5,11,74849.5,0
+WPRT.US,D,20220621,000000,11,11.7,11,11.6,49582.1,0
+WPRT.US,D,20220622,000000,11.4,11.8,10.9,11.1,60200.9,0
+WPRT.US,D,20220623,000000,11.1,11.3,10.7,10.8,34390.2,0
+WPRT.US,D,20220624,000000,10.9,11.55,10.9,11.3,44222.9,0
+WPRT.US,D,20220627,000000,11.2,11.3,10.65,10.9,39561,0
+WPRT.US,D,20220628,000000,10.9,11,10.4,10.5,78310.5,0
+WPRT.US,D,20220629,000000,10.6,10.6,10.1,10.3,72484.1,0
+WPRT.US,D,20220630,000000,10.3,10.3,10,10.1,62473.8,0
+WPRT.US,D,20220701,000000,10.1,10.2,9.999,10.2,42416.7,0
+WPRT.US,D,20220705,000000,10.1,10.1,9.631,10.1,94342.3,0
+WPRT.US,D,20220706,000000,10.1,10.5,10.001,10.2,58221.5,0
+WPRT.US,D,20220707,000000,10.4,10.5,10.1,10.4,56120.2,0
+WPRT.US,D,20220708,000000,10.5,11.7,10.465,11.3,116499.3,0
+WPRT.US,D,20220711,000000,11.1,11.1,10.1,10.1,155409.6,0
+WPRT.US,D,20220712,000000,10.7,11.7,10.6,11.4,224453.1,0
+WPRT.US,D,20220713,000000,11,11.6,10.7,10.9,98050.7,0
+WPRT.US,D,20220714,000000,10.7,10.9,10.3,10.4,75195,0
+WPRT.US,D,20220715,000000,10.7,10.9,10.2,10.4,38571,0
+WPRT.US,D,20220718,000000,10.5,11.257,10.5,10.8,78865,0
+WPRT.US,D,20220719,000000,10.9,11.359,10.9,10.9,61700.8,0
+WPRT.US,D,20220720,000000,10.9,11.5,10.8,11.5,87666.9,0
+WPRT.US,D,20220721,000000,11.5,11.7,11,11.1,72661.9,0
+WPRT.US,D,20220722,000000,11.1,11.2,10.3,10.6,61229.4,0
+WPRT.US,D,20220725,000000,10.7,10.8,10.35,10.6,29167.9,0
+WPRT.US,D,20220726,000000,10.4,10.5,10.2,10.4,42308.9,0
+WPRT.US,D,20220727,000000,10.3,10.6,10.2,10.3,50733.6,0
+WPRT.US,D,20220728,000000,10.6,11.5,10.6,11.5,85185.1,0
+WPRT.US,D,20220729,000000,11.6,12.2,11.4,12.1,95969.7,0
+WPRT.US,D,20220801,000000,12.1,12.111,11.5,11.9,46820.2,0
+WPRT.US,D,20220802,000000,11.9,13.2,11.8,13.2,148678.8,0
+WPRT.US,D,20220803,000000,13.6,13.7,12.5,12.8,95841.8,0
+WPRT.US,D,20220804,000000,13,13.1,12.6,13.1,48242.2,0
+WPRT.US,D,20220805,000000,12.8,13.399,12.7,13.2,71629.3,0
+WPRT.US,D,20220808,000000,13.5,16,13.5,15.5,263022.1,0
+WPRT.US,D,20220809,000000,13.5,13.7,11.6,12,260619.5,0
+WPRT.US,D,20220810,000000,12.3,13.3,11.8,13.3,188556.6,0
+WPRT.US,D,20220811,000000,13.7,14,12.7,13,163710.2,0
+WPRT.US,D,20220812,000000,13.2,13.35,12.8,13.1,105424.9,0
+WPRT.US,D,20220815,000000,13.1,13.2,12.6,12.9,86089.5,0
+WPRT.US,D,20220816,000000,13,13,12.3,12.4,84365.7,0
+WPRT.US,D,20220817,000000,12.3,12.3,11.7,11.8,65777.8,0
+WPRT.US,D,20220818,000000,11.8,11.922,11.3,11.6,67704.2,0
+WPRT.US,D,20220819,000000,11.4,11.4,10.9,11,67533.9,0
+WPRT.US,D,20220822,000000,10.8,11,10.5,10.5,71283.2,0
+WPRT.US,D,20220823,000000,10.6,11,10.6,10.7,49605.3,0
+WPRT.US,D,20220824,000000,11.1,11.8,11,11.7,91802,0
+WPRT.US,D,20220825,000000,11.8,11.9,11.4,11.8,58914.2,0
+WPRT.US,D,20220826,000000,12.2,12.3,11.2,11.5,68420.4,0
+WPRT.US,D,20220829,000000,11.3,11.3,11,11.2,51942,0
+WPRT.US,D,20220830,000000,11.1,11.3,10.6,10.9,64165.3,0
+WPRT.US,D,20220831,000000,10.6,11,10.6,10.9,30717.8,0
+WPRT.US,D,20220901,000000,10.6,10.85,10.4,10.7,63353.9,0
+WPRT.US,D,20220902,000000,10.9,10.9,10.5,10.6,36114.6,0
+WPRT.US,D,20220906,000000,10.5,10.7,10.3,10.4,68248.4,0
+WPRT.US,D,20220907,000000,10.4,10.7,10.3,10.6,38228,0
+WPRT.US,D,20220908,000000,10.4,10.8,10.4,10.7,50403.3,0
+WPRT.US,D,20220909,000000,10.95,11.6,10.8,11.4,66555.4,0
+WPRT.US,D,20220912,000000,11.4,11.9,11.314,11.8,42300.3,0
+WPRT.US,D,20220913,000000,11.3,11.5,10.9,11,42304.1,0
+WPRT.US,D,20220914,000000,11.3,11.3,10.5,10.6,123865.2,0
+WPRT.US,D,20220915,000000,10.5,10.9,10.4,10.6,108745.6,0
+WPRT.US,D,20220916,000000,10.6,10.6,10.2,10.3,89848.1,0
+WPRT.US,D,20220919,000000,10.2,10.4,10.2,10.4,41767.8,0
+WPRT.US,D,20220920,000000,10.2,10.4,10.1,10.2,47418.7,0
+WPRT.US,D,20220921,000000,10.4,10.4,10.1,10.1,61234.8,0
+WPRT.US,D,20220922,000000,10.1,10.1,9.525,9.702,134482.7,0
+WPRT.US,D,20220923,000000,9.6,9.694,9.1,9.3,94273.6,0
+WPRT.US,D,20220926,000000,9.3,9.69899,9.1,9.103,45053.5,0
+WPRT.US,D,20220927,000000,9.4,9.4,9.138,9.15,53353,0
+WPRT.US,D,20220928,000000,9.15,9.35,9.15,9.338,40417.9,0
+WPRT.US,D,20220929,000000,9.4,9.5,8.8,8.9,139779,0
+WPRT.US,D,20220930,000000,9,9.138,8.716,8.716,38136.6,0
+WPRT.US,D,20221003,000000,8.982,9.199,8.828,9.1,31318.2,0
+WPRT.US,D,20221004,000000,9.369,9.5,9.3,9.4,40093.9,0
+WPRT.US,D,20221005,000000,9.359,9.489,9.1,9.409,22885.2,0
+WPRT.US,D,20221006,000000,9.211,9.49,9.111,9.111,31177.3,0
+WPRT.US,D,20221007,000000,9,9.134,8.83,8.928,38018.2,0
+WPRT.US,D,20221010,000000,8.9,9.0095,8.7,8.738,28828.6,0
+WPRT.US,D,20221011,000000,8.505,8.835,8.5,8.835,34563.8,0
+WPRT.US,D,20221012,000000,8.8,8.85259,8.53,8.532,13580.9,0
+WPRT.US,D,20221013,000000,8.505,8.75,8.016,8.555,36298.7,0
+WPRT.US,D,20221014,000000,8.75,8.75,8.3,8.345,17284.5,0
+WPRT.US,D,20221017,000000,8.211,8.541,8.211,8.321,47258.3,0
+WPRT.US,D,20221018,000000,8.6,8.6,8.11,8.36,28578.3,0
+WPRT.US,D,20221019,000000,8.37,8.49999,8.2,8.209,18649,0
+WPRT.US,D,20221020,000000,8.201,8.384,8.17,8.2,18318.4,0
+WPRT.US,D,20221021,000000,8.25,8.47,8.122,8.382,25389.2,0
+WPRT.US,D,20221024,000000,8.806,8.85,8.5,8.85,57170.2,0
+WPRT.US,D,20221025,000000,9,9.595,8.937,9.35,74249.7,0
+WPRT.US,D,20221026,000000,9.5,9.5,9.13,9.286,44995.6,0
+WPRT.US,D,20221027,000000,9.55,9.691,9.1,9.196,46001.6,0
+WPRT.US,D,20221028,000000,9.191,9.4,8.7,9.1,64170.3,0
+WPRT.US,D,20221031,000000,9.2,9.301,8.85,9,43948.8,0
+WPRT.US,D,20221101,000000,9.17,9.393,9.113,9.393,38744.6,0
+WPRT.US,D,20221102,000000,9.322,9.383,8.9,9.019,35823.7,0
+WPRT.US,D,20221103,000000,8.871,9,8.6,8.8,54366.1,0
+WPRT.US,D,20221104,000000,8.994,9.188,8.891,9,46881.9,0
+WPRT.US,D,20221107,000000,8.99,9.1,8.262,8.606,139581.3,0
+WPRT.US,D,20221108,000000,8.4,8.4,7.7,7.935,169078.9,0
+WPRT.US,D,20221109,000000,8.101,8.247,7.6,7.668,74177.5,0
+WPRT.US,D,20221110,000000,7.8,8.039,7.651,7.776,89494.7,0
+WPRT.US,D,20221111,000000,7.8,8.297,7.8,8.204,100143.7,0
+WPRT.US,D,20221114,000000,8.3,8.329,8.017,8.106,42484.3,0
+WPRT.US,D,20221115,000000,8.2,8.4,7.984,8,72668.2,0
+WPRT.US,D,20221116,000000,8,8.155,7.898,8.054,30524.1,0
+WPRT.US,D,20221117,000000,8.048,8.048,7.756,7.801,27898.2,0
+WPRT.US,D,20221118,000000,7.981,7.981,7.7,7.767,69415.4,0
+WPRT.US,D,20221121,000000,7.8,7.8,7.501,7.695,56867.1,0
+WPRT.US,D,20221122,000000,7.656,7.7,7.56298,7.601,30684.9,0
+WPRT.US,D,20221123,000000,7.6,8.5,7.6,8.412,128012,0
+WPRT.US,D,20221125,000000,8.545,8.818,8.5,8.75,57028.1,0
+WPRT.US,D,20221128,000000,8.8,9.68,8.7,9.6,118989.7,0
+WPRT.US,D,20221129,000000,9.8,9.8,9.2765,9.345,65105.1,0
+WPRT.US,D,20221130,000000,9.6,9.6,9.371,9.599,39263.2,0
+WPRT.US,D,20221201,000000,9.5,9.8,9.384,9.6,42619.8,0
+WPRT.US,D,20221202,000000,9.6,10,9.6,9.988,62138.1,0
+WPRT.US,D,20221205,000000,10,10.2,9.97,10.1,44592.6,0
+WPRT.US,D,20221206,000000,10.2,10.2,8.9,9,62043,0
+WPRT.US,D,20221207,000000,9.2,9.393,9.002,9.2,28782.7,0
+WPRT.US,D,20221208,000000,9.2,9.591,9.12988,9.34,34894.9,0
+WPRT.US,D,20221209,000000,9.34,9.499,9.202,9.3,33618.8,0
+WPRT.US,D,20221212,000000,9.27,9.43011,8.551,8.551,52831.1,0
+WPRT.US,D,20221213,000000,8.6,8.8,8,8.085,90196.8,0
+WPRT.US,D,20221214,000000,8.2,8.65,8,8.25,74104,0
+WPRT.US,D,20221215,000000,8.094,8.55,8.094,8.252,33710.7,0
+WPRT.US,D,20221216,000000,8.2,8.576,8,8,32650.4,0
+WPRT.US,D,20221219,000000,8.1,8.114,7.826,7.872,39283.6,0
+WPRT.US,D,20221220,000000,7.911,8.187,7.744,7.814,46677.8,0
+WPRT.US,D,20221221,000000,8,8.042,7.625,7.7,71115.9,0
+WPRT.US,D,20221222,000000,7.8,7.9,7.525,7.699,61441.1,0
+WPRT.US,D,20221223,000000,7.7,7.833,7.683,7.802,45114.8,0
+WPRT.US,D,20221227,000000,7.8,8.165,7.676,7.845,139344,0
+WPRT.US,D,20221228,000000,7.9,7.9,7.603,7.622,79532,0
+WPRT.US,D,20221229,000000,7.61,7.9,7.6,7.698,121984.1,0
+WPRT.US,D,20221230,000000,7.6,7.825,7.501,7.748,110314.5,0
+WPRT.US,D,20230103,000000,7.987,8.05,7.725,7.789,53691.2,0
+WPRT.US,D,20230104,000000,7.988,8.52501,7.7,8.5,39913.2,0
+WPRT.US,D,20230105,000000,8.2,8.842,8.2,8.463,37961.5,0
+WPRT.US,D,20230106,000000,8.8,8.822,8.505,8.782,29103,0
+WPRT.US,D,20230109,000000,8.85,9.148,8.8,8.925,26771.9,0
+WPRT.US,D,20230110,000000,8.81,9.25,8.81,9.233,18979,0
+WPRT.US,D,20230111,000000,9.3,10.1,9.3,9.999,101266.3,0
+WPRT.US,D,20230112,000000,10.2,10.2,9.7246,10.2,48094.6,0
+WPRT.US,D,20230113,000000,10.1,10.2,9.9,10.1,36376.9,0
+WPRT.US,D,20230117,000000,10.1,10.3,10.1,10.2,33463,0
+WPRT.US,D,20230118,000000,10.1,10.2,9.7,9.72,46294.7,0
+WPRT.US,D,20230119,000000,9.72,9.796,9.219,9.463,30557.5,0
+WPRT.US,D,20230120,000000,9.5,9.693,9.45,9.573,18048.7,0
+WPRT.US,D,20230123,000000,9.5,9.839,9.5,9.71,39682.8,0
+WPRT.US,D,20230124,000000,9.831,10.1,9.701,9.896,29209.9,0
+WPRT.US,D,20230125,000000,10,10,9.607,9.901,10906.6,0
+WPRT.US,D,20230126,000000,10,10.1,9.5,9.69,23083.1,0
+WPRT.US,D,20230127,000000,9.693,9.812,9.6,9.81,52701.1,0
+WPRT.US,D,20230130,000000,9.75,9.9,9.543,9.67,10965.9,0
+WPRT.US,D,20230131,000000,9.9,10.2,9.6,10.2,34224.9,0
+WPRT.US,D,20230201,000000,10.2,11.4,10.001,11.4,108982.2,0
+WPRT.US,D,20230202,000000,11.5,12,11.2,11.7,71421.1,0
+WPRT.US,D,20230203,000000,11.6,12.5,11.4,12.4,66495,0
+WPRT.US,D,20230206,000000,12.7,12.7,12,12.4,55053.9,0
+WPRT.US,D,20230207,000000,12.6,12.6,11.5,11.7,60523.8,0
+WPRT.US,D,20230208,000000,11.7,11.8,10.8,11,46507.1,0
+WPRT.US,D,20230209,000000,11,11.3,9.9,10.3,119325.9,0
+WPRT.US,D,20230210,000000,10.2,10.8,10.2,10.7,64231.9,0
+WPRT.US,D,20230213,000000,10.8,11.3,10.6,11.2,64217.6,0
+WPRT.US,D,20230214,000000,11.2,11.778,10.8,11.1,49790.7,0
+WPRT.US,D,20230215,000000,11.1,11.4,10.9,11.4,24983.2,0
+WPRT.US,D,20230216,000000,11.2,13.4,11.199,12,107229.4,0
+WPRT.US,D,20230217,000000,11.9,12.3,11.5,12.1,44082.9,0
+WPRT.US,D,20230221,000000,11.9,12.1,11.2,11.5,45473.8,0
+WPRT.US,D,20230222,000000,11.6,11.6,11.1,11.5,31926.3,0
+WPRT.US,D,20230223,000000,11.4,12.1,11.1,11.9,22636.1,0
+WPRT.US,D,20230224,000000,11.9,12.1,11.4,11.9,18826.1,0
+WPRT.US,D,20230227,000000,12.3,12.3,11.3,11.4,30445.1,0
+WPRT.US,D,20230228,000000,11.8,11.8,11,11.6,19034.9,0
+WPRT.US,D,20230301,000000,11.7,11.7,11.1,11.25,10012.1,0
+WPRT.US,D,20230302,000000,11.1,11.1,10.6,10.8,18903.5,0
+WPRT.US,D,20230303,000000,10.9,11.5,10.9,11.2,23757.9,0
+WPRT.US,D,20230306,000000,11.5,12.3,11.5,12,74186.5,0
+WPRT.US,D,20230307,000000,12.2,12.4,11.6,12.1,31490,0
+WPRT.US,D,20230308,000000,12.2,13.4,11.75,12.8,102232.6,0
+WPRT.US,D,20230309,000000,13,13.2,12.3,12.5,46648.7,0
+WPRT.US,D,20230310,000000,12.5,12.5,11.4,11.6,48428.8,0
+WPRT.US,D,20230313,000000,11.7,11.8,11,11.8,62109.6,0
+WPRT.US,D,20230314,000000,10.5,11.35,8.67,8.95,339161.4,0
+WPRT.US,D,20230315,000000,9.073,9.073,8.01,8.061,109769.2,0
+WPRT.US,D,20230316,000000,8.3,8.789,8.07,8.744,41211.8,0
+WPRT.US,D,20230317,000000,8.6,8.8,8.3,8.4,28052.2,0
+WPRT.US,D,20230320,000000,8.4,8.45,8,8.361,90821.9,0
+WPRT.US,D,20230321,000000,8.425,8.8,8.404,8.558,23358.8,0
+WPRT.US,D,20230322,000000,8.8,8.8,8.17,8.185,20517.2,0
+WPRT.US,D,20230323,000000,8.4,8.675,8.282,8.32,40689.7,0
+WPRT.US,D,20230324,000000,8.4,8.49699,8.1,8.3,18883.1,0
+WPRT.US,D,20230327,000000,8.24,8.498,8.131,8.45,55396.4,0
+WPRT.US,D,20230328,000000,8.454,8.59,8.3,8.45,24783.9,0
+WPRT.US,D,20230329,000000,8.4,8.564,8.3,8.474,21094.9,0
+WPRT.US,D,20230330,000000,8.49,8.985,8.439,8.979,25958.2,0
+WPRT.US,D,20230331,000000,9,9.7,8.899,9.525,37260.4,0
+WPRT.US,D,20230403,000000,9.5,9.8,9.24,9.5,47402.2,0
+WPRT.US,D,20230404,000000,9.6,9.788,9.246,9.4,12680.9,0
+WPRT.US,D,20230405,000000,9.21,9.41599,9,9,25234.4,0
+WPRT.US,D,20230406,000000,9.2,9.2,8.49,8.591,33814.3,0
+WPRT.US,D,20230410,000000,8.5,8.803,8.4,8.8,18677.9,0
+WPRT.US,D,20230411,000000,8.7,8.875,8.55,8.61,22452.2,0
+WPRT.US,D,20230412,000000,8.6,8.69299,8.3,8.437,24584,0
+WPRT.US,D,20230413,000000,8.3,8.512,8.252,8.355,28510.6,0
+WPRT.US,D,20230414,000000,8.3,8.5,8.05,8.294,28093.3,0
+WPRT.US,D,20230417,000000,8.13,8.20994,7.811,7.826,69651.6,0
+WPRT.US,D,20230418,000000,7.878,7.9,7,7.39,345183.7,0
+WPRT.US,D,20230419,000000,7.448,7.8,7.144,7.737,45301.8,0
+WPRT.US,D,20230420,000000,7.7,7.83,7.4,7.762,44384,0
+WPRT.US,D,20230421,000000,7.75,8.285,7.625,8.1,61959.4,0
+WPRT.US,D,20230424,000000,8.26,8.26,7.72,7.899,16114.8,0
+WPRT.US,D,20230425,000000,7.72,7.962,7.63,7.79,30881.5,0
+WPRT.US,D,20230426,000000,7.63,7.95,7.511,7.801,21457.9,0
+WPRT.US,D,20230427,000000,7.8,7.87912,7.104,7.4,83810.9,0
+WPRT.US,D,20230428,000000,7.47,7.47,7.2,7.376,51174.1,0
+WPRT.US,D,20230501,000000,7.2,7.427,7.025,7.115,38746.2,0
+WPRT.US,D,20230502,000000,7.2,7.3,6.607,6.9,73800.8,0
+WPRT.US,D,20230503,000000,6.8,6.991,6.6,6.731,41950.9,0
+WPRT.US,D,20230504,000000,6.7,6.829,6.628,6.782,36112.9,0
+WPRT.US,D,20230505,000000,7,7.14299,6.6,7.1,42697.6,0
+WPRT.US,D,20230508,000000,7.5,7.997,7.5,7.835,69262.2,0
+WPRT.US,D,20230509,000000,7.834,7.834,7.303,7.516,31207.1,0
+WPRT.US,D,20230510,000000,7.6,8.059,7.45,7.584,37603.8,0
+WPRT.US,D,20230511,000000,7.72,7.9,7.59,7.613,14476.8,0
+WPRT.US,D,20230512,000000,7.6,7.719,7.5,7.631,11260.4,0
+WPRT.US,D,20230515,000000,7.8,7.8,6.973,7.15,31648,0
+WPRT.US,D,20230516,000000,7.1,7.54899,7.1,7.296,12885.3,0
+WPRT.US,D,20230517,000000,7.3,7.3,7.112,7.3,12238.3,0
+WPRT.US,D,20230518,000000,7.172,7.374,7.077,7.303,15615.8,0
+WPRT.US,D,20230519,000000,7,7.377,6.98,7.271,8673.8,0
+WPRT.US,D,20230522,000000,7.2,7.304,7,7.16,15623.6,0
+WPRT.US,D,20230523,000000,7.003,7.298,6.7,6.891,99592,0
+WPRT.US,D,20230524,000000,6.894,6.91,6.533,6.636,91620.6,0
+WPRT.US,D,20230525,000000,6.8,7.1,6.65,7.025,16299.9,0
+WPRT.US,D,20230526,000000,7,7.1,6.722,7,21001.7,0
+WPRT.US,D,20230530,000000,7,7.18,6.9,7.004,14877.4,0
+WPRT.US,D,20230531,000000,6.912,7.2,6.91,7.057,17523.7,0
+WPRT.US,D,20230601,000000,7.082,7.095,6.85,6.9,13031.5,0
+WPRT.US,D,20230602,000000,6.618,6.94,6.6,6.85,36428.1,0
+WPRT.US,D,20230605,000000,7,7.088,6.85,7.075,49047,0
+WPRT.US,D,20230606,000000,7.09,7.71,6.4,7.28,147991,0
+WPRT.US,D,20230607,000000,7.25,7.6,6.93,7.4,142454,0
+WPRT.US,D,20230608,000000,7.5,8.06,7.37,7.97,165684,0
+WPRT.US,D,20230609,000000,8,9.1485,8,8.83,200849,0
+WPRT.US,D,20230612,000000,8.55,8.6,8.1337,8.27,74148,0
+WPRT.US,D,20230613,000000,8.22,8.84,8.05,8.59,68459,0
+WPRT.US,D,20230614,000000,8.65,8.65,8.13,8.18,41213,0
+WPRT.US,D,20230615,000000,8.18,8.72,8.13,8.59,62600,0
+WPRT.US,D,20230616,000000,8.7,8.7,8.4101,8.54,21410,0
+WPRT.US,D,20230620,000000,8.47,8.69,8.0001,8.06,55588,0
+WPRT.US,D,20230621,000000,8.01,8.23,7.85,7.98,48298,0
+WPRT.US,D,20230622,000000,7.88,8.43,7.88,8.2,50951,0
+WPRT.US,D,20230623,000000,8.11,8.26,7.97,7.99,21099,0
+WPRT.US,D,20230626,000000,8.12,8.12,7.6,7.64,48905,0
+WPRT.US,D,20230627,000000,7.61,7.61,7.43,7.47,55328,0
+WPRT.US,D,20230628,000000,7.39,7.95,7.21,7.84,38048,0
+WPRT.US,D,20230629,000000,7.82,7.99,7.62,7.65,58180,0
+WPRT.US,D,20230630,000000,7.65,7.81,7.65,7.67,20394,0
+WPRT.US,D,20230703,000000,7.7,8.017,7.69,7.91,36097,0
+WPRT.US,D,20230705,000000,7.91,7.91,7.6,7.72,36749,0
+WPRT.US,D,20230706,000000,7.62,7.65,7.4,7.48,21640,0
+WPRT.US,D,20230707,000000,7.48,7.62,7.42,7.54,20458,0
+WPRT.US,D,20230710,000000,7.47,7.77,7.47,7.695,32477,0
+WPRT.US,D,20230711,000000,7.7,7.81,7.66,7.81,26870,0
+WPRT.US,D,20230712,000000,7.78,8.56,7.78,8.36,95407,0
+WPRT.US,D,20230713,000000,8.4,9.25,8.3058,9.08,112242,0
+WPRT.US,D,20230714,000000,9.01,9.4,8.71,9.25,100005,0
+WPRT.US,D,20230717,000000,9.32,9.89,9.208,9.87,83644,0
+WPRT.US,D,20230718,000000,9.89,10.07,9.5834,9.67,52837,0
+WPRT.US,D,20230719,000000,10.5,12,10.22,11.62,446386,0
+WPRT.US,D,20230720,000000,11.44,11.76,10.39,11.26,148497,0
+WPRT.US,D,20230721,000000,11.31,11.31,10.68,10.76,75714,0
+WPRT.US,D,20230724,000000,10.53,10.91,10.35,10.45,149604,0
+WPRT.US,D,20230725,000000,10.29,10.57,9.88,9.89,67598,0
+WPRT.US,D,20230726,000000,9.91,11.04,9.9,10.7,125595,0
+WPRT.US,D,20230727,000000,10.89,10.9899,10.1,10.13,100154,0
+WPRT.US,D,20230728,000000,10.02,10.799,10.02,10.49,78551,0
+WPRT.US,D,20230731,000000,10.38,11.3,10.38,10.98,77150,0
+WPRT.US,D,20230801,000000,10.93,11.376,10.71,11.18,48698,0
+WPRT.US,D,20230802,000000,11.27,11.27,10.35,10.59,83963,0
+WPRT.US,D,20230803,000000,10.46,10.8999,10.46,10.58,46509,0
+WPRT.US,D,20230804,000000,10.77,10.88,10.2,10.36,45402,0
+WPRT.US,D,20230807,000000,10.52,10.52,10.06,10.12,41172,0
+WPRT.US,D,20230808,000000,10.2,10.4699,10,10.12,54698,0
+WPRT.US,D,20230809,000000,10.13,10.13,8.36,8.69,315236,0
+WPRT.US,D,20230810,000000,8.86,8.86,7.85,7.96,161000,0
+WPRT.US,D,20230811,000000,7.95,8.2,7.83,8.13,65478,0
+WPRT.US,D,20230814,000000,8.13,8.181,7.75,8,32425,0
+WPRT.US,D,20230815,000000,7.95,7.95,7.73,7.86,45542,0
+WPRT.US,D,20230816,000000,7.77,7.9171,7.7,7.701,18301,0
+WPRT.US,D,20230817,000000,7.71,7.91,7.6056,7.64,22892,0
+WPRT.US,D,20230818,000000,7.61,7.61,7.4,7.56,40612,0
+WPRT.US,D,20230821,000000,7.51,7.6464,7.326,7.6,47323,0
+WPRT.US,D,20230822,000000,7.41,7.49,7.27,7.4,117547,0
+WPRT.US,D,20230823,000000,7.39,7.39,7.02,7.07,48878,0
+WPRT.US,D,20230824,000000,7.05,7.08,6.87,6.9,54785,0
+WPRT.US,D,20230825,000000,6.91,7.25,6.89,7.05,32537,0
+WPRT.US,D,20230828,000000,7.01,7.1381,6.9,6.95,30323,0
+WPRT.US,D,20230829,000000,6.96,7.259,6.96,7.16,26357,0
+WPRT.US,D,20230830,000000,7.02,7.28,7.02,7.14,18122,0
+WPRT.US,D,20230831,000000,7.17,7.31,7.06,7.15,23367,0
+WPRT.US,D,20230901,000000,7.19,7.3685,7.08,7.12,19044,0
+WPRT.US,D,20230905,000000,7.02,7.19,6.9701,7.12,19856,0
+WPRT.US,D,20230906,000000,7.08,7.21,6.96,7.03,47390,0
+WPRT.US,D,20230907,000000,6.99,7,6.82,7,30640,0
+WPRT.US,D,20230908,000000,7,7.0397,6.8,6.8,32693,0
+WPRT.US,D,20230911,000000,6.82,7.44,6.82,7.26,53986,0
+WPRT.US,D,20230912,000000,7.25,7.36,7,7.1,25176,0
+WPRT.US,D,20230913,000000,7.04,7.15,6.85,6.95,29509,0
+WPRT.US,D,20230914,000000,6.96,7.21,6.9358,7.19,47586,0
+WPRT.US,D,20230915,000000,7.08,7.17,6.95,6.99,25145,0
+WPRT.US,D,20230918,000000,6.96,6.96,6.685,6.72,45416,0
+WPRT.US,D,20230919,000000,6.67,6.77,6.64,6.77,29135,0
+WPRT.US,D,20230920,000000,6.75,6.8496,6.71,6.71,26141,0
+WPRT.US,D,20230921,000000,6.65,6.72,6.58,6.61,36792,0
+WPRT.US,D,20230922,000000,6.64,6.674,6.4603,6.54,36188,0
+WPRT.US,D,20230925,000000,6.54,6.5759,6.34,6.39,30188,0
+WPRT.US,D,20230926,000000,6.35,6.4255,6.1201,6.19,38985,0
+WPRT.US,D,20230927,000000,6.27,6.32,6.05,6.12,39894,0
+WPRT.US,D,20230928,000000,6.11,6.11,5.965,6.04,59428,0
+WPRT.US,D,20230929,000000,6.11,6.2,6.02,6.06,16197,0
+WPRT.US,D,20231002,000000,5.92,6.08,5.85,5.915,42965,0
+WPRT.US,D,20231003,000000,5.84,5.9241,5.81,5.84,32268,0
+WPRT.US,D,20231004,000000,5.83,5.87,5.7,5.83,42699,0
+WPRT.US,D,20231005,000000,5.75,5.78,5.63,5.68,48391,0
+WPRT.US,D,20231006,000000,5.66,5.7,5.59,5.69,32756,0
+WPRT.US,D,20231009,000000,5.73,5.73,5.63,5.68,15846,0
+WPRT.US,D,20231010,000000,5.66,5.84,5.65,5.69,35002,0
+WPRT.US,D,20231011,000000,5.69,5.7,5.51,5.54,86281,0
+WPRT.US,D,20231012,000000,5.54,5.54,5.14,5.262,143400,0
+WPRT.US,D,20231013,000000,5.3,5.49,5.25,5.38,25469,0
+WPRT.US,D,20231016,000000,5.42,5.5225,5.29,5.49,12513,0
+WPRT.US,D,20231017,000000,5.46,5.82,5.46,5.82,38193,0
+WPRT.US,D,20231018,000000,5.83,5.83,5.591,5.76,20140,0
+WPRT.US,D,20231019,000000,5.68,5.7,5.53,5.57,13945,0
+WPRT.US,D,20231020,000000,5.5426,5.5445,5.34,5.388,20829,0
+WPRT.US,D,20231023,000000,5.31,5.47,5.19,5.19,59202,0
+WPRT.US,D,20231024,000000,5.1701,5.39,5.17,5.29,20444,0
+WPRT.US,D,20231025,000000,5.24,5.3233,5.1,5.25,14985,0
+WPRT.US,D,20231026,000000,5.17,5.27,5.095,5.27,22100,0
+WPRT.US,D,20231027,000000,5.12,5.3,4.9,4.95,76090,0
+WPRT.US,D,20231030,000000,5.09,5.13,4.98,5.03,15485,0
+WPRT.US,D,20231031,000000,5.04,5.1799,5,5.09,35100,0
+WPRT.US,D,20231101,000000,5.19,5.23,5.0405,5.17,38733,0
+WPRT.US,D,20231102,000000,5.26,5.67,5.2105,5.59,49545,0
+WPRT.US,D,20231103,000000,5.68,5.82,5.65,5.68,76525,0
+WPRT.US,D,20231106,000000,5.63,6.28,5.63,6.11,75368,0
+WPRT.US,D,20231107,000000,5.76,6.21,5.68,6.2,42752,0
+WPRT.US,D,20231108,000000,5.92,6.36,5.73,6.29,61255,0
+WPRT.US,D,20231109,000000,6.28,6.3,5.97,6.09,34431,0
+WPRT.US,D,20231110,000000,6.32,6.32,5.84,6.03,37784,0
+WPRT.US,D,20231113,000000,5.98,5.9999,5.76,5.79,39112,0
+WPRT.US,D,20231114,000000,5.87,6.02,5.8,5.92,98381,0
+WPRT.US,D,20231115,000000,5.98,6.55,5.98,6.55,57355,0
+WPRT.US,D,20231116,000000,6.6,6.6,6.1,6.46,69331,0
+WPRT.US,D,20231117,000000,6.52,6.74,6.4,6.73,37018,0
+WPRT.US,D,20231120,000000,6.75,7.25,6.75,7.19,94402,0
+WPRT.US,D,20231121,000000,7.18,7.19,6.9,7.05,36831,0
+WPRT.US,D,20231122,000000,7.01,7.12,6.82,7.02,36763,0
+WPRT.US,D,20231124,000000,6.9,6.97,6.8,6.96,17900,0
+WPRT.US,D,20231127,000000,6.97,6.97,6.8,6.85,14726,0
+WPRT.US,D,20231128,000000,6.9,7.253,6.85,7.2,44322,0
+WPRT.US,D,20231129,000000,7.2,7.68,7.2,7.58,65367,0
+WPRT.US,D,20231130,000000,7.64,7.64,7.15,7.21,43507,0
+WPRT.US,D,20231201,000000,7.12,7.565,7.12,7.55,26642,0
+WPRT.US,D,20231204,000000,7.64,7.86,7.4597,7.69,47609,0
+WPRT.US,D,20231205,000000,7.62,7.7928,7.36,7.36,21819,0
+WPRT.US,D,20231206,000000,7.46,7.6,7.39,7.39,12053,0
+WPRT.US,D,20231207,000000,7.34,7.4,6.94,7.12,28785,0
+WPRT.US,D,20231208,000000,7.04,7.1342,6.85,6.9,23387,0
+WPRT.US,D,20231211,000000,6.86,6.925,6.75,6.83,15709,0
+WPRT.US,D,20231212,000000,6.71,6.97,6.6,6.97,46350,0
+WPRT.US,D,20231213,000000,6.9,6.97,6.61,6.88,57787,0
+WPRT.US,D,20231214,000000,6.9,7.64,6.9,7.59,71031,0
+WPRT.US,D,20231215,000000,7.64,7.64,7.17,7.22,19870,0
+WPRT.US,D,20231218,000000,7.07,7.38,6.82,7.05,40094,0
+WPRT.US,D,20231219,000000,7.11,7.34,6.955,7.02,67361,0
+WPRT.US,D,20231220,000000,7.3,7.3,6.96,7.08,54104,0
+WPRT.US,D,20231221,000000,7.09,7.3,7.09,7.19,53887,0
+WPRT.US,D,20231222,000000,7.21,7.38,7.03,7.04,41668,0
+WPRT.US,D,20231226,000000,7.1,7.25,7.0511,7.07,44234,0
+WPRT.US,D,20231227,000000,7.11,7.11,6.89,6.89,75160,0
+WPRT.US,D,20231228,000000,6.9,7,6.7,6.73,62117,0
+WPRT.US,D,20231229,000000,6.82,6.83,6.5,6.62,103081,0
+WPRT.US,D,20240102,000000,6.62,6.6983,6.53,6.58,25743,0
+WPRT.US,D,20240103,000000,6.52,6.66,6.35,6.41,48156,0
+WPRT.US,D,20240104,000000,6.41,6.411,6.06,6.2183,38748,0
+WPRT.US,D,20240105,000000,6.07,6.33,6.07,6.3,18346,0
+WPRT.US,D,20240108,000000,6.32,6.4015,6.3099,6.39,12601,0
+WPRT.US,D,20240109,000000,6.34,6.455,6.2951,6.4,16122,0
+WPRT.US,D,20240110,000000,6.46,6.46,6.11,6.13,35989,0
+WPRT.US,D,20240111,000000,6.21,6.21,5.95,6.1,36412,0
+WPRT.US,D,20240112,000000,6.26,6.26,6,6,21542,0
+WPRT.US,D,20240116,000000,6.08,6.15,5.9,5.9,43852,0
+WPRT.US,D,20240117,000000,5.81,6.0099,5.75,5.8,20875,0
+WPRT.US,D,20240118,000000,5.88,5.88,5.7001,5.78,44083,0
+WPRT.US,D,20240119,000000,5.72,5.99,5.63,5.83,54553,0
+WPRT.US,D,20240122,000000,5.93,5.97,5.75,5.75,34593,0
+WPRT.US,D,20240123,000000,5.77,5.8772,5.6712,5.75,9759,0
+WPRT.US,D,20240124,000000,5.82,5.845,5.51,5.62,51797,0
+WPRT.US,D,20240125,000000,5.59,5.65,5.52,5.57,17283,0
+WPRT.US,D,20240126,000000,5.66,6.1824,5.5642,6.0108,139393,0
+WPRT.US,D,20240129,000000,6.25,6.69,6.22,6.5804,97217,0
+WPRT.US,D,20240130,000000,6.58,6.58,6.35,6.39,28054,0
+WPRT.US,D,20240131,000000,6.43,6.51,6.27,6.31,23894,0
+WPRT.US,D,20240201,000000,6.37,6.5,6.01,6.02,42817,0
+WPRT.US,D,20240202,000000,6.02,6.057,5.93,5.97,35443,0
+WPRT.US,D,20240205,000000,5.93,5.93,5.76,5.76,32919,0
+WPRT.US,D,20240206,000000,5.79,5.79,5.71,5.76,27643,0
+WPRT.US,D,20240207,000000,5.79,5.8,5.655,5.7,29455,0
+WPRT.US,D,20240208,000000,5.64,5.9765,5.64,5.95,22102,0
+WPRT.US,D,20240209,000000,5.96,5.983,5.8,5.85,14683,0
+WPRT.US,D,20240212,000000,5.55,5.87,5.55,5.8,29187,0
+WPRT.US,D,20240213,000000,5.7,5.78,5.59,5.65,19901,0
+WPRT.US,D,20240214,000000,5.74,5.8,5.6,5.8,24130,0
+WPRT.US,D,20240215,000000,5.8,5.8266,5.66,5.75,20646,0
+WPRT.US,D,20240216,000000,5.78,5.84,5.66,5.79,25451,0
+WPRT.US,D,20240220,000000,5.79,5.8,5.7,5.8,36069,0
+WPRT.US,D,20240221,000000,5.74,5.92,5.74,5.86,32481,0
+WPRT.US,D,20240222,000000,5.87,5.97,5.77,5.97,25888,0
+WPRT.US,D,20240223,000000,5.97,5.97,5.76,5.76,20156,0
+WPRT.US,D,20240226,000000,5.77,6.26,5.77,6.25,83748,0
+WPRT.US,D,20240227,000000,6.28,6.85,6.26,6.62,112658,0
+WPRT.US,D,20240228,000000,6.63,6.69,6.16,6.2399,40234,0
+WPRT.US,D,20240229,000000,6.23,6.435,6.1571,6.2,27816,0
+WPRT.US,D,20240301,000000,6.22,6.3529,6.16,6.22,41172,0
+WPRT.US,D,20240304,000000,6.11,6.22,5.73,5.73,49972,0
+WPRT.US,D,20240305,000000,5.72,5.844,5.65,5.7,28729,0
+WPRT.US,D,20240306,000000,5.71,5.8699,5.675,5.7,33601,0
+WPRT.US,D,20240307,000000,5.82,5.82,5.43,5.57,88566,0
+WPRT.US,D,20240308,000000,5.59,5.72,5.5,5.56,30096,0
+WPRT.US,D,20240311,000000,5.92,6.65,5.8,6.65,191653,0
+WPRT.US,D,20240312,000000,6.68,6.68,6.41,6.42,82347,0
+WPRT.US,D,20240313,000000,6.38,6.43,6.135,6.25,49279,0
+WPRT.US,D,20240314,000000,6.19,6.21,6,6.04,48810,0
+WPRT.US,D,20240315,000000,6,6.11,5.95,5.97,24051,0
+WPRT.US,D,20240318,000000,6,6,5.8999,5.98,18554,0
+WPRT.US,D,20240319,000000,5.92,6.04,5.9144,6.0159,27578,0
+WPRT.US,D,20240320,000000,6.06,6.14,6.02,6.07,30174,0
+WPRT.US,D,20240321,000000,6.1,6.155,5.99,6.06,29865,0
+WPRT.US,D,20240322,000000,6.06,6.4993,6.0049,6.3,48439,0
+WPRT.US,D,20240325,000000,6.3,7.41,6.3,7.24,362925,0
+WPRT.US,D,20240326,000000,6.06,7.24,6.06,6.82,256902,0
+WPRT.US,D,20240327,000000,6.93,7.14,6.71,6.8,70760,0
+WPRT.US,D,20240328,000000,6.85,6.89,6.49,6.74,99830,0
+WPRT.US,D,20240401,000000,6.74,6.74,6.495,6.61,42479,0
+WPRT.US,D,20240402,000000,6.66,6.66,6.39,6.65,40058,0
+WPRT.US,D,20240403,000000,6.63,6.68,6.53,6.64,53566,0
+WPRT.US,D,20240404,000000,6.6,6.69,6.25,6.26,77086,0
+WPRT.US,D,20240405,000000,6.25,6.29,6.05,6.17,35107,0
+WPRT.US,D,20240408,000000,6.15,6.5,6.09,6.205,34934,0
+WPRT.US,D,20240409,000000,6.28,6.3518,6.1506,6.21,7901,0
+WPRT.US,D,20240410,000000,6.11,6.2294,5.97,6.05,30707,0
+WPRT.US,D,20240411,000000,6.05,6.05,5.76,5.89,60981,0
+WPRT.US,D,20240412,000000,5.9518,6.11,5.76,5.86,74607,0
+WPRT.US,D,20240415,000000,5.85,5.86,5.7,5.79,37212,0
+WPRT.US,D,20240416,000000,5.8,5.89,5.63,5.7,58501,0
+WPRT.US,D,20240417,000000,5.67,5.8,5.67,5.715,38156,0
+WPRT.US,D,20240418,000000,5.7,5.75,5.62,5.68,39784,0
+WPRT.US,D,20240419,000000,5.6,5.74,5.6,5.74,18597,0
+WPRT.US,D,20240422,000000,5.96,6.02,5.62,5.83,39383,0
+WPRT.US,D,20240423,000000,5.8,5.95,5.76,5.85,51023,0
+WPRT.US,D,20240424,000000,5.86,5.86,5.57,5.62,40610,0
+WPRT.US,D,20240425,000000,5.56,5.68,5.56,5.645,20417,0
+WPRT.US,D,20240426,000000,5.67,5.6996,5.53,5.69,48041,0
+WPRT.US,D,20240429,000000,5.69,5.82,5.6501,5.68,59820,0
+WPRT.US,D,20240430,000000,5.65,5.7,5.45,5.45,38188,0
+WPRT.US,D,20240501,000000,5.45,5.47,5.21,5.21,48016,0
+WPRT.US,D,20240502,000000,5.3,5.89,5.22,5.76,150415,0
+WPRT.US,D,20240503,000000,5.73,5.84,5.31,5.33,92979,0
+WPRT.US,D,20240506,000000,5.35,6.11,5.35,6.01,79069,0
+WPRT.US,D,20240507,000000,6.13,6.25,6,6.11,34284,0
+WPRT.US,D,20240508,000000,6.02,6.1676,5.88,5.93,52551,0
+WPRT.US,D,20240509,000000,5.77,6.02,5.55,5.6,85336,0
+WPRT.US,D,20240510,000000,5.68,5.88,5.64,5.81,42117,0
+WPRT.US,D,20240513,000000,5.99,5.99,5.55,5.75,43300,0
+WPRT.US,D,20240514,000000,5.78,6.1,5.7506,6.1,36313,0
+WPRT.US,D,20240515,000000,6.04,6.2,5.95,6.15,40520,0
+WPRT.US,D,20240516,000000,6.2,6.31,6.14,6.275,40268,0
+WPRT.US,D,20240517,000000,6.19,6.31,6.18,6.31,10192,0
+WPRT.US,D,20240520,000000,6.28,6.3525,6.22,6.32,14666,0
+WPRT.US,D,20240521,000000,6.31,6.31,6.16,6.17,16137,0
+WPRT.US,D,20240522,000000,6.13,6.13,5.84,5.89,13431,0
+WPRT.US,D,20240523,000000,5.93,6.019,5.6501,5.73,23554,0
+WPRT.US,D,20240524,000000,5.73,5.81,5.6691,5.78,13901,0
+WPRT.US,D,20240528,000000,5.71,5.87,5.66,5.66,24070,0
+WPRT.US,D,20240529,000000,5.67,5.89,5.48,5.5,41081,0
+WPRT.US,D,20240530,000000,5.54,5.66,5.48,5.4901,65885,0
+WPRT.US,D,20240531,000000,5.53,5.57,5.39,5.39,41213,0
+WPRT.US,D,20240603,000000,5.39,5.535,5.39,5.53,35246,0
+WPRT.US,D,20240604,000000,5.54,6.39,5.5,6.34,177291,0
+WPRT.US,D,20240605,000000,6.45,6.6,6.22,6.55,65500,0
+WPRT.US,D,20240606,000000,6.44,6.5,6.36,6.37,17695,0
+WPRT.US,D,20240607,000000,6.21,6.43,6.21,6.24,28286,0
+WPRT.US,D,20240610,000000,6.21,6.21,6.08,6.17,10741,0
+WPRT.US,D,20240611,000000,6.12,6.18,6.0546,6.06,21771,0
+WPRT.US,D,20240612,000000,6.06,6.21,5.9,6.05,19300,0
+WPRT.US,D,20240613,000000,6.03,6.12,5.96,6.05,12176,0
+WPRT.US,D,20240614,000000,5.97,6.08,5.9685,6.046,4797,0
+WPRT.US,D,20240617,000000,5.96,5.969,5.9001,5.9558,5660,0
+WPRT.US,D,20240618,000000,5.94,5.94,5.8326,5.93,25138,0
+WPRT.US,D,20240620,000000,5.65,5.9,5.6,5.615,86568,0
+WPRT.US,D,20240621,000000,5.65,5.72,5.55,5.705,8400,0
+WPRT.US,D,20240624,000000,5.72,5.81,5.6,5.6,14553,0
+WPRT.US,D,20240625,000000,5.58,5.61,5.55,5.56,25063,0
+WPRT.US,D,20240626,000000,5.55,5.78,5.44,5.45,69386,0
+WPRT.US,D,20240627,000000,5.52,5.58,5.45,5.54,32510,0
+WPRT.US,D,20240628,000000,5.52,5.62,5.48,5.57,15943,0
+WPRT.US,D,20240701,000000,5.6,5.6,5.46,5.48,24943,0
+WPRT.US,D,20240702,000000,5.46,5.65,5.4,5.645,35520,0
+WPRT.US,D,20240703,000000,5.65,5.79,5.5001,5.66,38062,0
+WPRT.US,D,20240705,000000,5.75,5.92,5.66,5.86,31453,0
+WPRT.US,D,20240708,000000,5.92,5.9799,5.75,5.805,37401,0
+WPRT.US,D,20240709,000000,5.75,5.81,5.6,5.8,25143,0
+WPRT.US,D,20240710,000000,5.79,6,5.66,5.975,62245,0
+WPRT.US,D,20240711,000000,6.05,6.35,6.05,6.32,46981,0
+WPRT.US,D,20240712,000000,6.35,6.35,6.215,6.215,26723,0
+WPRT.US,D,20240715,000000,6.21,6.32,6.16,6.26,25184,0
+WPRT.US,D,20240716,000000,6.31,6.5,6.1521,6.44,39115,0
+WPRT.US,D,20240717,000000,6.4365,6.4899,6.35,6.37,14935,0
+WPRT.US,D,20240718,000000,6.36,6.496,6.09,6.1,23229,0
+WPRT.US,D,20240719,000000,6.1,6.1,5.93,5.95,10430,0
+WPRT.US,D,20240722,000000,6.04,6.235,5.98,6.1,10232,0
+WPRT.US,D,20240723,000000,6.1,6.105,5.9,5.9,15844,0
+WPRT.US,D,20240724,000000,5.9,6.08,5.84,5.97,21167,0
+WPRT.US,D,20240725,000000,5.9699,6.0159,5.8805,5.9496,9691,0
+WPRT.US,D,20240726,000000,6,6.05,5.9735,6.03,14732,0
+WPRT.US,D,20240729,000000,6.08,6.08,5.98,5.98,4115,0
+WPRT.US,D,20240730,000000,5.98,6.0799,5.9,5.9,6588,0
+WPRT.US,D,20240731,000000,5.92,5.99,5.8701,5.98,5036,0
+WPRT.US,D,20240801,000000,5.99,5.99,5.88,5.89,17382,0
+WPRT.US,D,20240802,000000,5.75,5.83,5.55,5.69,56759,0
+WPRT.US,D,20240805,000000,5.55,5.795,5.55,5.58,27915,0
+WPRT.US,D,20240806,000000,5.62,5.8199,5.54,5.541,15716,0
+WPRT.US,D,20240807,000000,6.15,6.15,5.57,5.58,14751,0
+WPRT.US,D,20240808,000000,5.58,5.7,5.5,5.61,32621,0
+WPRT.US,D,20240809,000000,5.65,5.66,5.53,5.56,10459,0
+WPRT.US,D,20240812,000000,5.6,5.65,5.52,5.645,11846,0
+WPRT.US,D,20240813,000000,5.68,5.905,5.6177,5.64,27852,0
+WPRT.US,D,20240814,000000,6.07,6.07,5.52,5.6,15691,0
+WPRT.US,D,20240815,000000,5.52,5.84,5.52,5.78,21260,0
+WPRT.US,D,20240816,000000,5.71,5.8399,5.7,5.78,9347,0
+WPRT.US,D,20240819,000000,5.84,5.84,5.75,5.82,11886,0
+WPRT.US,D,20240820,000000,5.83,5.94,5.73,5.88,21643,0
+WPRT.US,D,20240821,000000,5.9,6.11,5.85,6.02,23545,0
+WPRT.US,D,20240822,000000,6.08,6.08,5.96,6.01,12112,0
+WPRT.US,D,20240823,000000,6.03,6.2,6.03,6.08,31683,0
+WPRT.US,D,20240826,000000,6.02,6.09,5.99,6.085,6506,0
+WPRT.US,D,20240827,000000,6.08,6.08,6,6.04,11820,0
+WPRT.US,D,20240828,000000,6.01,6.0499,5.8635,5.89,20464,0
+WPRT.US,D,20240829,000000,5.92,5.92,5.7,5.76,17050,0
+WPRT.US,D,20240830,000000,5.77,5.81,5.6,5.71,25367,0
+WPRT.US,D,20240903,000000,5.7,5.71,5.52,5.58,33756,0
+WPRT.US,D,20240904,000000,5.59,5.6292,5.36,5.41,67438,0
+WPRT.US,D,20240905,000000,5.41,5.53,5.41,5.52,24037,0
+WPRT.US,D,20240906,000000,5.55,5.585,5.408,5.4501,32163,0
+WPRT.US,D,20240909,000000,5.51,5.51,5.36,5.37,21182,0
+WPRT.US,D,20240910,000000,5.52,5.72,5.2,5.27,42302,0
+WPRT.US,D,20240911,000000,5.29,5.35,5.17,5.18,37137,0
+WPRT.US,D,20240912,000000,5.26,5.33,5.21,5.26,19974,0
+WPRT.US,D,20240913,000000,5.25,5.415,5.22,5.3,60448,0
+WPRT.US,D,20240916,000000,5.05,5.24,4.86,4.92,207545,0
+WPRT.US,D,20240917,000000,4.94,5.05,4.82,4.86,148629,0
+WPRT.US,D,20240918,000000,4.89,4.9,4.55,4.5999,175446,0
+WPRT.US,D,20240919,000000,4.67,4.81,4.65,4.69,65958,0
+WPRT.US,D,20240920,000000,4.65,4.705,4.5912,4.61,46140,0
+WPRT.US,D,20240923,000000,4.65,4.6779,4.57,4.61,47755,0
+WPRT.US,D,20240924,000000,4.65,4.65,4.5501,4.59,38509,0
+WPRT.US,D,20240925,000000,4.6,4.6,4.46,4.49,58761,0
+WPRT.US,D,20240926,000000,4.48,4.5101,4.42,4.44,48838,0
+WPRT.US,D,20240927,000000,4.43,4.5899,4.43,4.51,34696,0
+WPRT.US,D,20240930,000000,4.55,4.63,4.5,4.59,60336,0
+WPRT.US,D,20241001,000000,4.62,4.63,4.47,4.52,39407,0
+WPRT.US,D,20241002,000000,4.47,4.55,4.46,4.5,30462,0
+WPRT.US,D,20241003,000000,4.46,4.5419,4.43,4.45,35979,0
+WPRT.US,D,20241004,000000,4.51,4.51,4.39,4.46,61565,0
+WPRT.US,D,20241007,000000,4.4,4.42,4.36,4.37,65111,0
+WPRT.US,D,20241008,000000,4.35,4.42,4.32,4.34,45830,0
+WPRT.US,D,20241009,000000,4.34,4.393,4.32,4.35,27116,0
+WPRT.US,D,20241010,000000,4.35,4.3699,4.3,4.35,42894,0
+WPRT.US,D,20241011,000000,4.38,4.3865,4.33,4.34,26226,0
+WPRT.US,D,20241014,000000,4.35,4.3863,4.3,4.37,14833,0
+WPRT.US,D,20241015,000000,4.44,4.44,4.3192,4.37,18559,0
+WPRT.US,D,20241016,000000,4.43,4.59,4.36,4.54,96493,0
+WPRT.US,D,20241017,000000,4.54,4.56,4.42,4.44,40245,0
+WPRT.US,D,20241018,000000,4.44,4.48,4.37,4.41,29653,0
+WPRT.US,D,20241021,000000,4.58,4.58,4.38,4.44,26316,0
+WPRT.US,D,20241022,000000,4.42,4.43,4.26,4.3298,108426,0
+WPRT.US,D,20241023,000000,4.27,4.45,4.25,4.31,54118,0
+WPRT.US,D,20241024,000000,4.35,4.365,4.25,4.33,33688,0
+WPRT.US,D,20241025,000000,4.33,4.3612,4.2401,4.26,33627,0
+WPRT.US,D,20241028,000000,4.28,4.32,4.2,4.25,65185,0
+WPRT.US,D,20241029,000000,4.2,4.2738,4.17,4.23,55484,0
+WPRT.US,D,20241030,000000,4.19,4.29,4.1,4.12,130286,0
+WPRT.US,D,20241031,000000,4.11,4.1615,4.02,4.12,45262,0
+WPRT.US,D,20241101,000000,4.14,4.17,4.04,4.12,39693,0
+WPRT.US,D,20241104,000000,4.1,4.14,4.025,4.07,34101,0
+WPRT.US,D,20241105,000000,4.05,4.1029,4,4.05,79523,0
+WPRT.US,D,20241106,000000,4.07,4.0904,3.97,3.99,79791,0
+WPRT.US,D,20241107,000000,3.98,4.21,3.98,4.06,78354,0
+WPRT.US,D,20241108,000000,4.17,4.17,4.03,4.06,27970,0
+WPRT.US,D,20241111,000000,4.05,4.09,4.01,4.01,52495,0
+WPRT.US,D,20241112,000000,4.05,4.12,3.96,4.12,64964,0
+WPRT.US,D,20241113,000000,4.1,4.1,3.91,4,192224,0
+WPRT.US,D,20241114,000000,3.94,4.06,3.91,4.05,122041,0
+WPRT.US,D,20241115,000000,4.05,4.15,3.9441,4.15,70421,0
+WPRT.US,D,20241118,000000,4.13,4.48,4.0601,4.4,133876,0
+WPRT.US,D,20241119,000000,4.37,4.47,4.29,4.45,73285,0
+WPRT.US,D,20241120,000000,4.4,4.41,4.21,4.32,42151,0
+WPRT.US,D,20241121,000000,4.29,4.44,4.23,4.32,46016,0
+WPRT.US,D,20241122,000000,4.29,4.5,4.29,4.43,115401,0
+WPRT.US,D,20241125,000000,4.44,4.61,4.4063,4.51,81786,0
+WPRT.US,D,20241126,000000,4.45,4.5291,4.4153,4.46,32306,0
+WPRT.US,D,20241127,000000,4.51,4.5388,4.46,4.5,26797,0
+WPRT.US,D,20241129,000000,4.52,4.81,4.5,4.75,68941,0
+WPRT.US,D,20241202,000000,4.75,4.765,4.68,4.71,46042,0
+WPRT.US,D,20241203,000000,4.72,4.74,4.654,4.71,22869,0
+WPRT.US,D,20241204,000000,4.69,4.75,4.5055,4.58,33155,0
+WPRT.US,D,20241205,000000,4.51,4.57,4.34,4.34,57823,0
+WPRT.US,D,20241206,000000,4.34,4.408,4.25,4.31,52706,0
+WPRT.US,D,20241209,000000,4.32,4.45,4.27,4.365,66972,0
+WPRT.US,D,20241210,000000,4.33,4.42,4.2692,4.36,46142,0
+WPRT.US,D,20241211,000000,4.39,4.39,4.22,4.335,50577,0
+WPRT.US,D,20241212,000000,4.36,4.425,4.25,4.26,48109,0
+WPRT.US,D,20241213,000000,4.25,4.2756,4.0608,4.13,44320,0
+WPRT.US,D,20241216,000000,4.1,4.1,3.77,3.77,163218,0
+WPRT.US,D,20241217,000000,3.77,3.842,3.56,3.63,207828,0
+WPRT.US,D,20241218,000000,3.56,3.75,3.48,3.53,128861,0
+WPRT.US,D,20241219,000000,3.8,3.8,3.42,3.45,104971,0
+WPRT.US,D,20241220,000000,3.43,3.5,3.35,3.38,145310,0
+WPRT.US,D,20241223,000000,3.43,3.5499,3.26,3.49,148922,0
+WPRT.US,D,20241224,000000,3.49,3.5,3.375,3.43,58248,0
+WPRT.US,D,20241226,000000,3.41,3.69,3.33,3.69,274226,0
+WPRT.US,D,20241227,000000,3.68,3.81,3.56,3.745,122213,0
+WPRT.US,D,20241230,000000,3.75,3.7866,3.6,3.69,91218,0
+WPRT.US,D,20241231,000000,3.69,3.7,3.5,3.58,116057,0
+WPRT.US,D,20250102,000000,3.59,3.84,3.58,3.84,45166,0
+WPRT.US,D,20250103,000000,3.85,3.96,3.8405,3.91,50576,0
+WPRT.US,D,20250106,000000,3.88,4.18,3.8571,4.02,95865,0
+WPRT.US,D,20250107,000000,4.02,4.19,4,4.07,93410,0
+WPRT.US,D,20250108,000000,4.07,4.07,3.78,3.88,68150,0
+WPRT.US,D,20250110,000000,3.86,3.88,3.7656,3.88,46904,0
+WPRT.US,D,20250113,000000,3.91,3.91,3.6301,3.67,48895,0
+WPRT.US,D,20250114,000000,3.73,3.74,3.61,3.7,28571,0
+WPRT.US,D,20250115,000000,3.98,4,3.695,3.77,32612,0
+WPRT.US,D,20250116,000000,3.8,3.8247,3.6701,3.81,29415,0
+WPRT.US,D,20250117,000000,3.81,3.8985,3.76,3.82,43262,0
+WPRT.US,D,20250121,000000,3.96,4.29,3.87,4.27,131206,0
+WPRT.US,D,20250122,000000,4.27,4.78,4.1553,4.59,157543,0
+WPRT.US,D,20250123,000000,4.58,4.76,4.3,4.395,57962,0
+WPRT.US,D,20250124,000000,4.48,4.648,4.3501,4.42,69494,0
+WPRT.US,D,20250127,000000,4.43,4.46,4.326,4.43,48114,0
+WPRT.US,D,20250128,000000,4.43,4.45,4.2329,4.36,35227,0
+WPRT.US,D,20250129,000000,4.37,4.5699,4.36,4.43,52856,0
+WPRT.US,D,20250130,000000,4.35,4.505,4.35,4.425,29944,0
+WPRT.US,D,20250131,000000,4.35,4.54,4.32,4.37,33413,0
+WPRT.US,D,20250203,000000,4.25,4.25,4.03,4.17,55270,0
+WPRT.US,D,20250204,000000,4.16,4.38,4.16,4.35,26214,0
+WPRT.US,D,20250205,000000,4.4165,4.45,4.279,4.41,29884,0
+WPRT.US,D,20250206,000000,4.435,4.435,4.2742,4.38,22401,0
+WPRT.US,D,20250207,000000,4.35,4.4,4.21,4.26,41936,0
+WPRT.US,D,20250210,000000,4.27,4.4,4.22,4.35,15367,0
+WPRT.US,D,20250211,000000,4.39,4.39,4.26,4.36,17655,0
+WPRT.US,D,20250212,000000,4.3,4.3499,4.2452,4.28,12756,0
+WPRT.US,D,20250213,000000,4.39,4.5,4.29,4.47,34575,0
+WPRT.US,D,20250214,000000,4.5,4.65,4.38,4.58,36548,0
+WPRT.US,D,20250218,000000,4.58,4.765,4.58,4.72,48192,0
+WPRT.US,D,20250219,000000,4.68,4.72,4.57,4.57,24664,0
+WPRT.US,D,20250220,000000,4.5391,4.5391,4.32,4.39,25380,0
+WPRT.US,D,20250221,000000,4.43,4.57,4.3501,4.49,27129,0
+WPRT.US,D,20250224,000000,4.55,4.58,4.4002,4.5,26171,0
+WPRT.US,D,20250225,000000,4.47,4.47,4.2682,4.285,37362,0
+WPRT.US,D,20250226,000000,4.32,4.32,4.23,4.28,18901,0
+WPRT.US,D,20250227,000000,4.25,4.44,4.2,4.2,30301,0
+WPRT.US,D,20250228,000000,4.21,4.34,4.2,4.24,14432,0
+WPRT.US,D,20250303,000000,4.2,4.23,4.03,4.2,44653,0
+WPRT.US,D,20250304,000000,4.07,4.1,4,4.075,38902,0
+WPRT.US,D,20250305,000000,4.13,4.13,3.95,3.99,33793,0
+WPRT.US,D,20250306,000000,3.94,3.9599,3.82,3.9,49529,0
+WPRT.US,D,20250307,000000,3.9,3.9,3.75,3.83,27010,0
+WPRT.US,D,20250310,000000,3.822,3.83,3.5624,3.615,79161,0
+WPRT.US,D,20250311,000000,3.64,3.76,3.5847,3.69,34294,0
+WPRT.US,D,20250312,000000,3.68,3.77,3.5832,3.665,47491,0
+WPRT.US,D,20250313,000000,3.7,3.7,3.36,3.44,64221,0
+WPRT.US,D,20250314,000000,3.41,3.6646,3.41,3.52,7266,0
+WPRT.US,D,20250317,000000,3.52,3.78,3.52,3.7,23401,0
+WPRT.US,D,20250318,000000,3.64,3.86,3.53,3.74,18219,0
+WPRT.US,D,20250319,000000,3.75,3.95,3.74,3.95,21808,0
+WPRT.US,D,20250320,000000,3.86,3.94,3.8,3.85,8729,0
+WPRT.US,D,20250321,000000,3.85,3.9,3.7,3.7,17685,0
+WPRT.US,D,20250324,000000,3.71,3.99,3.71,3.89,24179,0
+WPRT.US,D,20250325,000000,3.99,4.12,3.95,4.12,25749,0
+WPRT.US,D,20250326,000000,4.12,4.12,3.94,4.09,33954,0
+WPRT.US,D,20250327,000000,3.9,4.25,3.9,4.24,18550,0
+WPRT.US,D,20250328,000000,4.16,4.16,3.8163,3.86,30245,0
+WPRT.US,D,20250331,000000,3.84,3.94,3.38,3.71,74849,0
+WPRT.US,D,20250401,000000,3.66,3.77,3.44,3.56,69523,0
+WPRT.US,D,20250402,000000,3.46,3.565,3.36,3.4,54081,0
+WPRT.US,D,20250403,000000,3.24,3.3933,3.068,3.1,78024,0
+WPRT.US,D,20250404,000000,3.06,3.1,2.75,2.94,98870,0
+WPRT.US,D,20250407,000000,2.91,2.94,2.75,2.82,73843,0
+WPRT.US,D,20250408,000000,2.9,2.9493,2.52,2.5861,61678,0
+WPRT.US,D,20250409,000000,2.61,2.9892,2.5,2.91,34253,0
+WPRT.US,D,20250410,000000,2.93,3.05,2.75,2.78,22443,0
+WPRT.US,D,20250411,000000,2.79,3.04,2.79,2.87,29320,0
+WPRT.US,D,20250414,000000,2.93,2.985,2.8,2.95,19307,0
+WPRT.US,D,20250415,000000,2.89,2.93,2.75,2.84,12277,0
+WPRT.US,D,20250416,000000,2.75,2.88,2.75,2.757,14236,0
+WPRT.US,D,20250417,000000,2.77,2.86,2.74,2.85,10404,0
+WPRT.US,D,20250421,000000,2.88,2.9899,2.69,2.79,31314,0
+WPRT.US,D,20250422,000000,2.87,2.95,2.75944,2.85,16646,0
+WPRT.US,D,20250423,000000,2.88,2.8903,2.787,2.787,12465,0
+WPRT.US,D,20250424,000000,2.86,2.96,2.86,2.915,17509,0
+WPRT.US,D,20250425,000000,2.85,2.97,2.85,2.905,11181,0
+WPRT.US,D,20250428,000000,2.98,2.9868,2.85,2.85,9562,0
+WPRT.US,D,20250429,000000,2.96,2.9999,2.85,2.92,7364,0
+WPRT.US,D,20250430,000000,2.8707,2.92,2.8707,2.92,5561,0
+WPRT.US,D,20250501,000000,2.9136,2.9136,2.85,2.89,32110,0
+WPRT.US,D,20250502,000000,2.92,2.96,2.86,2.96,17138,0
+WPRT.US,D,20250505,000000,2.91,2.96,2.85,2.85,8509,0
+WPRT.US,D,20250506,000000,2.78,2.84,2.6901,2.74,23237,0
+WPRT.US,D,20250507,000000,2.75,2.7867,2.69,2.69,8445,0
+WPRT.US,D,20250508,000000,2.7492,2.8597,2.65,2.81,17974,0
+WPRT.US,D,20250509,000000,2.72,2.8799,2.71,2.76,10548,0
+WPRT.US,D,20250512,000000,2.8,2.8973,2.79,2.8973,33146,0
+WPRT.US,D,20250513,000000,2.81,3.0496,2.81,3.03,17466,0
+WPRT.US,D,20250514,000000,3.09,3.09,2.82,2.82,18600,0
+WPRT.US,D,20250515,000000,2.9,2.9554,2.81,2.85,13280,0
+WPRT.US,D,20250516,000000,2.8684,2.96,2.8301,2.95,6036,0
+WPRT.US,D,20250519,000000,2.87,2.9435,2.87,2.8846,4267,0
+WPRT.US,D,20250520,000000,2.88,2.95,2.88,2.89,10376,0
+WPRT.US,D,20250521,000000,2.89,3,2.89,2.92,2410,0
+WPRT.US,D,20250522,000000,2.92,2.97,2.89,2.9436,12521,0
+WPRT.US,D,20250523,000000,2.92,2.97,2.9,2.9091,10789,0
+WPRT.US,D,20250527,000000,2.89,2.96,2.89,2.94,14736,0
+WPRT.US,D,20250528,000000,2.94,2.94,2.89,2.9,20699,0
+WPRT.US,D,20250529,000000,2.89,2.9207,2.88,2.89,10253,0
+WPRT.US,D,20250530,000000,2.9,2.94,2.9,2.91,7854,0
+WPRT.US,D,20250602,000000,2.97,2.97,2.75,2.82,17630,0
+WPRT.US,D,20250603,000000,2.79,2.89,2.79,2.86,5232,0
+WPRT.US,D,20250604,000000,2.85,2.902,2.82,2.83,17626,0
+WPRT.US,D,20250605,000000,2.8624,2.9199,2.82,2.83,14101,0
+WPRT.US,D,20250606,000000,2.9015,2.9015,2.8342,2.88,2638,0
+WPRT.US,D,20250609,000000,2.81,2.91,2.81,2.875,7374,0
+WPRT.US,D,20250610,000000,2.83,2.95,2.83,2.92,15159,0
+WPRT.US,D,20250611,000000,2.9,2.9441,2.9,2.91,7168,0
+WPRT.US,D,20250612,000000,2.9,2.91,2.77,2.8775,19156,0
+WPRT.US,D,20250613,000000,2.95,2.95,2.76,2.82,26670,0
+WPRT.US,D,20250616,000000,2.81,2.91,2.81,2.88,6700,0
+WPRT.US,D,20250617,000000,2.9009,2.93,2.86,2.9,6315,0
+WPRT.US,D,20250618,000000,2.915,3.05,2.91,3.01,13727,0
+WPRT.US,D,20250620,000000,3,3.0681,2.92,2.93,19005,0
+WPRT.US,D,20250623,000000,3.02,3.17,3,3.02,21911,0
+WPRT.US,D,20250624,000000,2.9778,3.04,2.9778,3.01,7892,0
+WPRT.US,D,20250625,000000,3,3.15,2.9609,3,19020,0
+WPRT.US,D,20250626,000000,3,3.09,2.97,2.97,52537,0
+WPRT.US,D,20250627,000000,3,3.06,2.96,2.985,16779,0
+WPRT.US,D,20250630,000000,3,3.165,2.93,3.1394,39790,0
+WPRT.US,D,20250701,000000,3.1,3.144,3.07,3.11,15599,0
+WPRT.US,D,20250702,000000,3.11,3.2,3.06,3.11,29549,0
+WPRT.US,D,20250703,000000,3.1076,3.2,3.1076,3.19,4283,0
+WPRT.US,D,20250707,000000,3.16,3.26,3.1475,3.18,33460,0
+WPRT.US,D,20250708,000000,3.2402,3.28,3.21,3.22,27762,0
+WPRT.US,D,20250709,000000,3.21,3.32,3.21,3.27,32660,0
+WPRT.US,D,20250710,000000,3.35,3.36,3.25,3.26,28894,0
+WPRT.US,D,20250711,000000,3.26,3.32,3.26,3.32,23683,0
+WPRT.US,D,20250714,000000,3.33,3.43,3.3,3.43,31366,0
+WPRT.US,D,20250715,000000,3.45,3.9215,3.45,3.9,94046,0
+WPRT.US,D,20250716,000000,3.99,4.09,3.83,3.925,53499,0
+WPRT.US,D,20250717,000000,3.99,4.07,3.82,3.98,36502,0
+WPRT.US,D,20250718,000000,4.08,4.08,3.82,3.86,34230,0
+WPRT.US,D,20250721,000000,3.83,4,3.825,3.935,22852,0
+WPRT.US,D,20250722,000000,3.9,4.15,3.8501,4,27993,0
+WPRT.US,D,20250723,000000,3.95,4.12,3.95,4.01,20840,0
+WPRT.US,D,20250724,000000,4,4.07,3.97,3.97,13378,0
+WPRT.US,D,20250725,000000,4,4.06,3.97,4.02,12498,0
+WPRT.US,D,20250728,000000,4.02,4.1,3.98,4.005,16178,0
+WPRT.US,D,20250729,000000,3.96,4.02,3.8101,3.85,30096,0
+WPRT.US,D,20250730,000000,3.8867,4,3.81,3.81,19136,0
+WPRT.US,D,20250731,000000,3.9384,3.946,3.6991,3.72,9565,0
+WPRT.US,D,20250801,000000,3.65,3.71,3.65,3.66,17904,0
+WPRT.US,D,20250804,000000,3.66,3.7649,3.66,3.76,5432,0
+WPRT.US,D,20250805,000000,3.76,3.82,3.74,3.74,7151,0
+WPRT.US,D,20250806,000000,3.75,3.7737,3.75,3.755,16058,0
+WPRT.US,D,20250807,000000,3.779,3.7799,3.67,3.7053,12880,0
+WPRT.US,D,20250808,000000,3.71,3.8725,3.7,3.82,14431,0
+WPRT.US,D,20250811,000000,3.83,3.88,3.57,3.605,74555,0
+WPRT.US,D,20250812,000000,3.26,3.4881,3.25,3.35,50696,0
+WPRT.US,D,20250813,000000,3.36,3.36,3.1073,3.275,109236,0
+WPRT.US,D,20250814,000000,3.25,3.26,2.89,2.95,139835,0
+WPRT.US,D,20250815,000000,2.95,2.99,2.86,2.87,42638,0
+WPRT.US,D,20250818,000000,2.95,2.98,2.86,2.98,13730,0
+WPRT.US,D,20250819,000000,2.98,2.98,2.85,2.9,26617,0
+WPRT.US,D,20250820,000000,2.82,2.9,2.8003,2.83,27833,0
+WPRT.US,D,20250821,000000,2.79,2.85,2.78,2.81,8884,0
+WPRT.US,D,20250822,000000,2.77,2.92,2.77,2.88,25868,0
+WPRT.US,D,20250825,000000,2.89,2.9792,2.875,2.915,25156,0
+WPRT.US,D,20250826,000000,2.87,2.9351,2.83,2.856,10954,0
+WPRT.US,D,20250827,000000,2.89,2.89,2.8113,2.87,16236,0
+WPRT.US,D,20250828,000000,2.87,2.87,2.75,2.77,35334,0
+WPRT.US,D,20250829,000000,2.8,2.8265,2.764,2.79,21947,0
+WPRT.US,D,20250902,000000,2.78,2.8,2.7223,2.7642,25573,0
+WPRT.US,D,20250903,000000,2.74,2.77,2.64,2.72,55312,0
+WPRT.US,D,20250904,000000,2.69,2.7,2.62,2.64,50187,0
+WPRT.US,D,20250905,000000,2.68,2.68,2.46,2.52,81661,0
+WPRT.US,D,20250908,000000,2.51,2.52,2.3359,2.37,76071,0
+WPRT.US,D,20250909,000000,2.5,2.5,2.2774,2.33,99628,0
+WPRT.US,D,20250910,000000,2.35,2.38,2.3151,2.36,39407,0
+WPRT.US,D,20250911,000000,2.37,2.4,2.33,2.38,37897,0
+WPRT.US,D,20250912,000000,2.37,2.4,2.3,2.349,19233,0
+WPRT.US,D,20250915,000000,2.34,2.4,2.3289,2.37,23895,0
+WPRT.US,D,20250916,000000,2.36,2.37,2.33,2.34,20322,0
+WPRT.US,D,20250917,000000,2.33,2.3814,2.3,2.325,59902,0
+WPRT.US,D,20250918,000000,2.32,2.369,2.24,2.25,54491,0
+WPRT.US,D,20250919,000000,2.26,2.3316,2.24,2.24,53835,0
+WPRT.US,D,20250922,000000,2.24,2.3599,2.21,2.26,75193,0
+WPRT.US,D,20250923,000000,2.26,2.42,2.26,2.4072,87370,0
+WPRT.US,D,20250924,000000,2.41,2.5451,2.41,2.51,58382,0
+WPRT.US,D,20250925,000000,2.51,2.51,2.4,2.4,49019,0
+WPRT.US,D,20250926,000000,2.4,2.4,2.314,2.35,23604,0
+WPRT.US,D,20250929,000000,2.38,2.4,2.28,2.32,27280,0
+WPRT.US,D,20250930,000000,2.29,2.41,2.26,2.27,26035,0
+WPRT.US,D,20251001,000000,2.28,2.34,2.2601,2.33,29586,0
+WPRT.US,D,20251002,000000,2.34,2.365,2.25,2.27,43585,0
+WPRT.US,D,20251003,000000,2.27,2.385,2.27,2.33,93004,0
+WPRT.US,D,20251006,000000,2.22,2.41,2.22,2.28,120265,0
+WPRT.US,D,20251007,000000,2.28,2.33,2.22,2.22,87800,0
+WPRT.US,D,20251008,000000,2.25,2.29,2.21,2.21,70574,0
+WPRT.US,D,20251009,000000,2.25,2.25,2.16,2.17,139819,0
+WPRT.US,D,20251010,000000,2.19,2.2304,2.1,2.11,114111,0
+WPRT.US,D,20251013,000000,2.14,2.16,2.1153,2.135,20935,0
+WPRT.US,D,20251014,000000,2.12,2.3001,2.1,2.3,163975,0
+WPRT.US,D,20251015,000000,2.34,2.39,2.04,2.19,321770,0
+WPRT.US,D,20251016,000000,2.16,2.19,2.08,2.1,95701,0
+WPRT.US,D,20251017,000000,2.095,2.12,2.05,2.085,53912,0
+WPRT.US,D,20251020,000000,2.1,2.1121,2.06,2.08,59975,0
+WPRT.US,D,20251021,000000,2.08,2.16,2.0371,2.06,90932,0
+WPRT.US,D,20251022,000000,2.05,2.09,2,2.01,92081,0
+WPRT.US,D,20251023,000000,2.02,2.04,2,2,39166,0
+WPRT.US,D,20251024,000000,2.01,2.051,2.01,2.01,50087,0
+WPRT.US,D,20251027,000000,2.02,2.05,2.02,2.03,62260,0
+WPRT.US,D,20251028,000000,2.04,2.07,2,2.003,58472,0
+WPRT.US,D,20251029,000000,2.01,2.0399,2,2.015,55939,0
+WPRT.US,D,20251030,000000,2,2.03,1.99,1.99,31335,0
+WPRT.US,D,20251031,000000,1.98,2.01,1.97,2,38886,0
+WPRT.US,D,20251103,000000,2,2.01,1.98,1.99,43747,0
+WPRT.US,D,20251104,000000,1.96,2.0027,1.96,1.97,42954,0
+WPRT.US,D,20251105,000000,1.9699,2.05,1.965,2.04,54207,0
+WPRT.US,D,20251106,000000,2.04,2.12,1.97,2.04,71787,0
+WPRT.US,D,20251107,000000,2.02,2.025,1.97,1.99,41928,0
+WPRT.US,D,20251110,000000,2,2.1,1.97,1.98,73223,0
+WPRT.US,D,20251111,000000,2.08,2.08,1.82,1.82,99741,0
+WPRT.US,D,20251112,000000,1.84,1.86,1.7706,1.79,67359,0
+WPRT.US,D,20251113,000000,1.73,1.79,1.71,1.71,75039,0
+WPRT.US,D,20251114,000000,1.7,1.7,1.67,1.67,54949,0
+WPRT.US,D,20251117,000000,1.67,1.695,1.5602,1.58,84109,0
+WPRT.US,D,20251118,000000,1.57,1.7,1.57,1.64,103864,0
+WPRT.US,D,20251119,000000,1.62,1.6509,1.59,1.62,31957,0
+WPRT.US,D,20251120,000000,1.61,1.65,1.54,1.54,55271,0
+WPRT.US,D,20251121,000000,1.54,1.62,1.54,1.58,140539,0
+WPRT.US,D,20251124,000000,1.55,1.69,1.55,1.68,158702,0
+WPRT.US,D,20251125,000000,1.67,1.69,1.64,1.67,36207,0
+WPRT.US,D,20251126,000000,1.68,1.8,1.65,1.77,98799,0
+WPRT.US,D,20251128,000000,1.8,1.8,1.76,1.78,58424,0
+WPRT.US,D,20251201,000000,1.77,1.7965,1.75,1.76,42124,0
+WPRT.US,D,20251202,000000,1.78,1.8499,1.71,1.83,140634,0
+WPRT.US,D,20251203,000000,1.83,1.86,1.75,1.765,47400,0
+WPRT.US,D,20251204,000000,1.77,1.78,1.73,1.735,41764,0
+WPRT.US,D,20251205,000000,1.73,1.765,1.67,1.67,67004,0
+WPRT.US,D,20251208,000000,1.67,1.7,1.63,1.64,105128,0
+WPRT.US,D,20251209,000000,1.65,1.66,1.63,1.63,26207,0
+WPRT.US,D,20251210,000000,1.63,1.6567,1.585,1.6,199817,0
+WPRT.US,D,20251211,000000,1.6,1.67,1.6,1.66,72981,0
+WPRT.US,D,20251212,000000,1.67,1.7,1.67,1.68,48431,0
+WPRT.US,D,20251215,000000,1.68,1.83,1.67,1.8,103173,0
+WPRT.US,D,20251216,000000,1.79,1.82,1.77,1.79,68347,0
+WPRT.US,D,20251217,000000,1.79,1.8127,1.7,1.7,69584,0
+WPRT.US,D,20251218,000000,1.72,1.72,1.7,1.7,21300,0
+WPRT.US,D,20251219,000000,1.71,1.73,1.68,1.68,69298,0
+WPRT.US,D,20251222,000000,1.65,1.689,1.61,1.65,125097,0
+WPRT.US,D,20251223,000000,1.65,1.69,1.62,1.62,153482,0
+WPRT.US,D,20251224,000000,1.63,1.64,1.61,1.62,82460,0
+WPRT.US,D,20251226,000000,1.64,1.64,1.62,1.62,95377,0
+WPRT.US,D,20251229,000000,1.59,1.64,1.58,1.59,252882,0
+WPRT.US,D,20251230,000000,1.59,1.61,1.57,1.58,195804,0
+WPRT.US,D,20251231,000000,1.6,1.6,1.57,1.57,137785,0
+WPRT.US,D,20260102,000000,1.59,1.64,1.56,1.64,55652,0
+WPRT.US,D,20260105,000000,1.63,1.89,1.63,1.87,210417,0
+WPRT.US,D,20260106,000000,1.9,2.06,1.87,2.03,166588,0
+WPRT.US,D,20260107,000000,2.04,2.08,1.975,2.01,78678,0
+WPRT.US,D,20260108,000000,2,2.065,1.9801,2.02,44482,0
+WPRT.US,D,20260109,000000,2.02,2.02,1.93,1.97,26383,0
+WPRT.US,D,20260112,000000,1.98,2.14,1.94,2.09,70217,0
+WPRT.US,D,20260113,000000,2.11,2.1599,2.0643,2.14,87930,0
+WPRT.US,D,20260114,000000,2.25,2.25,2.12,2.18,119229,0
+WPRT.US,D,20260115,000000,2.2,2.25,2.15,2.16,134198,0
+WPRT.US,D,20260116,000000,2.17,2.2399,2.05,2.07,36179,0
+WPRT.US,D,20260120,000000,2.2,2.29,2.12,2.17,145425,0
+WPRT.US,D,20260121,000000,2.18,2.27,2.16,2.23,163545,0
+WPRT.US,D,20260122,000000,2.25,2.3,2.185,2.19,102469,0
+WPRT.US,D,20260123,000000,2.18,2.225,2.15,2.18,40260,0
+WPRT.US,D,20260126,000000,2.26,2.305,2.11,2.14,151439,0
+WPRT.US,D,20260127,000000,2.12,2.14,2.11,2.12,37968,0
+WPRT.US,D,20260128,000000,2.12,2.15,2.02,2.06,79275,0
+WPRT.US,D,20260129,000000,2.04,2.055,2.01,2.02,55288,0
+WPRT.US,D,20260130,000000,2.0001,2.06,1.92,1.95,70710,0
+WPRT.US,D,20260202,000000,1.93,1.95,1.85,1.9,71684,0
+WPRT.US,D,20260203,000000,1.92,1.9499,1.86,1.87,45957,0
+WPRT.US,D,20260204,000000,1.93,1.9799,1.9001,1.96,76860,0
+WPRT.US,D,20260205,000000,1.95,1.95,1.88,1.88,41811,0
+WPRT.US,D,20260206,000000,1.89,1.93,1.88,1.91,29446,0
+WPRT.US,D,20260209,000000,1.91,2.07,1.91,2.03,56544,0
+WPRT.US,D,20260210,000000,2.03,2.09,1.95,1.96,114827,0
+WPRT.US,D,20260211,000000,1.98,1.98,1.89,1.9,58943,0
+WPRT.US,D,20260212,000000,1.91,1.91,1.845,1.9,70457,0
+WPRT.US,D,20260213,000000,1.88,1.985,1.8605,1.98,55134,0
+WPRT.US,D,20260217,000000,1.98,1.98,1.91,1.95,13548,0
+WPRT.US,D,20260218,000000,1.987,2.0199,1.95,2.0199,47624,0
diff --git a/daily/us/nasdaq stocks/3/wsbf.us.txt b/daily/us/nasdaq stocks/3/wsbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75e39f285de986793d1ce3ba146c872a88ee5bb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsbf.us.txt	
@@ -0,0 +1,5117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSBF.US,D,20051005,000000,6.55282,6.82662,6.46797,6.70828,2541790.5591553,0
+WSBF.US,D,20051006,000000,6.77243,6.99351,6.71442,6.93394,1024378.5840319,0
+WSBF.US,D,20051007,000000,6.944,6.944,6.79528,6.82662,487165.42112003,0
+WSBF.US,D,20051010,000000,6.8569,6.8569,6.70828,6.7364,357087.99044207,0
+WSBF.US,D,20051011,000000,6.71442,6.76081,6.63455,6.64695,264691.5292395,0
+WSBF.US,D,20051012,000000,6.63455,6.67147,6.25421,6.39736,585411.41888038,0
+WSBF.US,D,20051013,000000,6.39736,6.39736,6.17072,6.23009,193393.13389187,0
+WSBF.US,D,20051014,000000,6.23009,6.31964,6.2003,6.31964,212771.77189657,0
+WSBF.US,D,20051017,000000,6.34951,6.35586,6.26007,6.29034,119366.59334291,0
+WSBF.US,D,20051018,000000,6.40908,6.40908,6.29034,6.3377,62542.523924489,0
+WSBF.US,D,20051019,000000,6.31964,6.31964,6.2003,6.31338,92731.334881557,0
+WSBF.US,D,20051020,000000,6.31964,6.34951,6.21252,6.21808,58129.769542929,0
+WSBF.US,D,20051021,000000,6.26007,6.30216,6.2003,6.2003,109918.44483415,0
+WSBF.US,D,20051024,000000,6.26007,6.26593,6.21252,6.26007,67013.650782204,0
+WSBF.US,D,20051025,000000,6.20636,6.37851,6.20636,6.34951,80914.492735161,0
+WSBF.US,D,20051026,000000,6.37851,6.37851,6.31338,6.31964,65747.889720331,0
+WSBF.US,D,20051027,000000,6.34951,6.37851,6.31964,6.36181,59010.477077889,0
+WSBF.US,D,20051028,000000,6.37851,6.49872,6.37851,6.42128,83115.237494031,0
+WSBF.US,D,20051031,000000,6.43349,6.43349,6.37851,6.42128,53715.991082841,0
+WSBF.US,D,20051101,000000,6.30811,6.37851,6.23009,6.34365,113542.65874836,0
+WSBF.US,D,20051102,000000,6.41524,6.46249,6.3377,6.43896,88656.526414574,0
+WSBF.US,D,20051103,000000,6.35586,6.52928,6.35586,6.46249,90034.936114639,0
+WSBF.US,D,20051104,000000,6.46797,6.55887,6.46797,6.52928,258092.36719848,0
+WSBF.US,D,20051107,000000,6.52928,6.60555,6.46797,6.52928,270397.69480322,0
+WSBF.US,D,20051108,000000,6.52928,6.54032,6.48563,6.54032,66078.667085206,0
+WSBF.US,D,20051109,000000,6.52928,6.54032,6.49872,6.54032,41280.605504915,0
+WSBF.US,D,20051110,000000,6.55282,6.55887,6.47401,6.52332,48117.353764672,0
+WSBF.US,D,20051111,000000,6.52928,6.58309,6.52928,6.55282,146387.92940971,0
+WSBF.US,D,20051114,000000,6.55887,6.58309,6.55282,6.56531,97976.665107212,0
+WSBF.US,D,20051115,000000,6.57069,6.58739,6.55887,6.58739,61292.124040552,0
+WSBF.US,D,20051116,000000,6.58739,6.59979,6.52928,6.55887,49612.508417046,0
+WSBF.US,D,20051117,000000,6.52928,6.58739,6.46797,6.55887,93738.004075586,0
+WSBF.US,D,20051118,000000,6.55887,6.59979,6.52928,6.58739,66012.101980819,0
+WSBF.US,D,20051121,000000,6.58309,6.70828,6.58309,6.70828,123946.27252471,0
+WSBF.US,D,20051122,000000,6.70828,6.7364,6.65389,6.7364,33437.188051128,0
+WSBF.US,D,20051123,000000,6.78971,6.87555,6.7364,6.87555,145159.03517489,0
+WSBF.US,D,20051125,000000,6.82662,6.8569,6.82662,6.8569,12263.34038505,0
+WSBF.US,D,20051128,000000,6.8321,6.86901,6.73122,6.82662,40218.636070318,0
+WSBF.US,D,20051129,000000,6.86344,6.92184,6.82662,6.91568,101027.39504517,0
+WSBF.US,D,20051130,000000,6.87555,6.944,6.87555,6.93824,91323.22690415,0
+WSBF.US,D,20051201,000000,6.95728,6.96949,6.91568,6.91568,29351.114720327,0
+WSBF.US,D,20051202,000000,6.93394,6.99351,6.88649,6.93824,140711.46212334,0
+WSBF.US,D,20051205,000000,6.96949,6.97623,6.79528,6.96949,55398.552106025,0
+WSBF.US,D,20051206,000000,6.91568,7.00503,6.91568,6.96304,75750.064713298,0
+WSBF.US,D,20051207,000000,6.944,7.00503,6.92184,6.97623,73945.63834516,0
+WSBF.US,D,20051208,000000,6.97623,7.00503,6.93824,6.99937,43741.466210157,0
+WSBF.US,D,20051209,000000,6.99937,7.00503,6.93824,7.00503,74628.698724018,0
+WSBF.US,D,20051212,000000,6.96949,7.12377,6.96949,7.11244,64461.647087878,0
+WSBF.US,D,20051213,000000,7.09585,7.12377,7.04136,7.08999,77531.961353798,0
+WSBF.US,D,20051214,000000,7.12377,7.12377,7.02388,7.09585,82834.639977079,0
+WSBF.US,D,20051215,000000,7.09585,7.12377,6.98775,7.03628,69816.553716139,0
+WSBF.US,D,20051216,000000,7.03628,7.06401,6.98267,6.98267,1023856.3039821,0
+WSBF.US,D,20051219,000000,6.93824,7.03628,6.70183,6.74851,352886.19623749,0
+WSBF.US,D,20051220,000000,6.75388,6.8321,6.74851,6.80729,84569.429005244,0
+WSBF.US,D,20051221,000000,6.87555,6.93824,6.79528,6.8321,39184.316756005,0
+WSBF.US,D,20051222,000000,6.8569,6.96304,6.8569,6.96304,15533.22312822,0
+WSBF.US,D,20051223,000000,6.92184,6.96949,6.90279,6.96949,17895.772294676,0
+WSBF.US,D,20051227,000000,6.96304,6.96304,6.80114,6.80729,45147.526030506,0
+WSBF.US,D,20051228,000000,6.89791,6.93824,6.80114,6.93394,21826.185689066,0
+WSBF.US,D,20051229,000000,6.8569,6.93824,6.78971,6.89166,102772.42485863,0
+WSBF.US,D,20051230,000000,6.79528,6.93824,6.78971,6.82057,31738.241771479,0
+WSBF.US,D,20060103,000000,6.95728,6.95728,6.78971,6.89166,32142.752790443,0
+WSBF.US,D,20060104,000000,6.82662,6.91568,6.78971,6.89166,20693.554835967,0
+WSBF.US,D,20060105,000000,6.8569,6.95064,6.8569,6.8569,17448.249977493,0
+WSBF.US,D,20060106,000000,6.8569,6.97623,6.8569,6.93824,41116.752940271,0
+WSBF.US,D,20060109,000000,6.99351,7.03052,6.8569,6.99937,84707.679606662,0
+WSBF.US,D,20060110,000000,6.89791,7.01684,6.86901,7.00503,27720.781702122,0
+WSBF.US,D,20060111,000000,6.93824,7.04594,6.86344,7.04594,60301.840102987,0
+WSBF.US,D,20060112,000000,7.06401,7.06401,6.90855,6.99937,70282.509446845,0
+WSBF.US,D,20060113,000000,7.06401,7.06401,6.95064,7.03628,23907.113260041,0
+WSBF.US,D,20060117,000000,7.00503,7.06401,6.98267,7.05151,53404.671210018,0
+WSBF.US,D,20060118,000000,7.00503,7.06401,6.98775,7.05151,30648.622216599,0
+WSBF.US,D,20060119,000000,7.05151,7.07709,6.98775,7.05151,51409.766235481,0
+WSBF.US,D,20060120,000000,7.09585,7.09585,6.98267,7.06401,132900.81518248,0
+WSBF.US,D,20060123,000000,7.08999,7.09585,6.98267,7.06401,95274.121869121,0
+WSBF.US,D,20060124,000000,7.06401,7.09585,7.06401,7.07055,27805.780220031,0
+WSBF.US,D,20060125,000000,7.10717,7.10717,7.04594,7.07709,97342.760497747,0
+WSBF.US,D,20060126,000000,7.07709,7.09585,6.99351,7.09585,17336.625417829,0
+WSBF.US,D,20060127,000000,7.06401,7.11244,7.06401,7.10717,51908.492479115,0
+WSBF.US,D,20060130,000000,6.99937,7.10717,6.99351,7.09585,42518.716446504,0
+WSBF.US,D,20060131,000000,6.98267,7.10717,6.97623,7.07709,62752.460022939,0
+WSBF.US,D,20060201,000000,7.09585,7.11244,7.01684,7.10717,10603.309089504,0
+WSBF.US,D,20060202,000000,7.04136,7.12377,7.00503,7.11918,95069.306163316,0
+WSBF.US,D,20060203,000000,7.07055,7.12377,7.05151,7.12377,44298.564929946,0
+WSBF.US,D,20060206,000000,7.09585,7.12377,7.08363,7.12377,34071.092660593,0
+WSBF.US,D,20060207,000000,7.11244,7.12377,7.04136,7.11918,35302.035052479,0
+WSBF.US,D,20060208,000000,7.12377,7.12377,7.05151,7.10717,39861.232663689,0
+WSBF.US,D,20060209,000000,7.12377,7.12377,7.05151,7.09585,15954.119403648,0
+WSBF.US,D,20060210,000000,6.99937,7.10717,6.99351,7.09585,37759.823522134,0
+WSBF.US,D,20060213,000000,7.03628,7.12377,7.03628,7.09585,115139.19717511,0
+WSBF.US,D,20060214,000000,7.09585,7.10717,7.03628,7.1018,42406.067808311,0
+WSBF.US,D,20060215,000000,7.10717,7.12953,7.04594,7.09585,128179.81316369,0
+WSBF.US,D,20060216,000000,7.1473,7.1473,7.09585,7.14164,20379.162727557,0
+WSBF.US,D,20060217,000000,7.15336,7.15336,7.08999,7.14164,55183.49561493,0
+WSBF.US,D,20060221,000000,7.15336,7.15336,7.1018,7.15336,62513.849725677,0
+WSBF.US,D,20060222,000000,7.15336,7.21449,7.14164,7.21449,67674.181433423,0
+WSBF.US,D,20060223,000000,7.17973,7.25364,7.10717,7.10717,56431.847341809,0
+WSBF.US,D,20060224,000000,7.12377,7.33898,7.12377,7.29963,44756.328032419,0
+WSBF.US,D,20060227,000000,7.26604,7.36223,7.24798,7.35608,179261.87426988,0
+WSBF.US,D,20060228,000000,7.28733,7.65537,7.28733,7.49981,54857.838642701,0
+WSBF.US,D,20060301,000000,7.46964,7.513,7.42297,7.513,192980.43024467,0
+WSBF.US,D,20060302,000000,7.513,7.513,7.38127,7.45832,47492.665861968,0
+WSBF.US,D,20060303,000000,7.48751,7.48751,7.36838,7.45353,36927.247678038,0
+WSBF.US,D,20060306,000000,7.47599,7.47599,7.39347,7.39347,67716.168653113,0
+WSBF.US,D,20060307,000000,7.39347,7.53038,7.39347,7.42297,28438.660750967,0
+WSBF.US,D,20060308,000000,7.36223,7.53038,7.36223,7.42297,25491.362744439,0
+WSBF.US,D,20060309,000000,7.41135,7.60245,7.41135,7.58165,66860.03900285,0
+WSBF.US,D,20060310,000000,7.58165,7.66279,7.46437,7.66279,14095.416873472,0
+WSBF.US,D,20060313,000000,7.67295,7.68906,7.57139,7.61523,58198.382804374,0
+WSBF.US,D,20060314,000000,7.63115,7.72207,7.63115,7.68906,113860.12309236,0
+WSBF.US,D,20060315,000000,7.72207,7.75078,7.67295,7.75078,44253.505474669,0
+WSBF.US,D,20060316,000000,7.75078,8.02555,7.73788,7.98874,401471.55388992,0
+WSBF.US,D,20060317,000000,8.05007,8.25474,7.93406,8.20396,202315.93011524,0
+WSBF.US,D,20060320,000000,8.22799,8.28755,8.14439,8.25474,105605.0260699,0
+WSBF.US,D,20060321,000000,8.2479,8.27974,7.98376,8.05007,37806.931134469,0
+WSBF.US,D,20060322,000000,8.00876,8.28755,7.95848,8.22799,29518.039520557,0
+WSBF.US,D,20060323,000000,8.28755,8.28755,8.16246,8.22799,65634.21700361,0
+WSBF.US,D,20060324,000000,8.22799,8.25474,8.19234,8.22799,57041.174066578,0
+WSBF.US,D,20060327,000000,8.22799,8.22799,8.11344,8.19957,8300.156477731,0
+WSBF.US,D,20060328,000000,8.13766,8.19234,7.953,7.953,10921.79751203,0
+WSBF.US,D,20060329,000000,8.01393,8.18208,7.88104,8.13766,43853.090769821,0
+WSBF.US,D,20060330,000000,8.13766,8.28755,8.04323,8.2479,27411.509986357,0
+WSBF.US,D,20060331,000000,8.18208,8.25474,8.065,8.10905,9658.0846072154,0
+WSBF.US,D,20060403,000000,8.02039,8.065,7.92185,7.92185,75329.16843787,0
+WSBF.US,D,20060404,000000,7.97254,8.0778,7.93406,8.00876,42017.942045811,0
+WSBF.US,D,20060405,000000,8.0778,8.0778,7.94148,8.0778,10321.687494022,0
+WSBF.US,D,20060406,000000,7.93406,8.07116,7.93406,8.05934,19486.166250249,0
+WSBF.US,D,20060407,000000,8.0778,8.0778,7.82323,7.86414,85964.223961773,0
+WSBF.US,D,20060410,000000,7.90985,8.05485,7.80955,7.8161,44129.591972657,0
+WSBF.US,D,20060411,000000,7.80301,7.88846,7.68906,7.79628,74339.908578834,0
+WSBF.US,D,20060412,000000,7.84715,8.04323,7.76952,7.91639,9148.093499762,0
+WSBF.US,D,20060413,000000,7.79179,7.92839,7.72207,7.86414,49304.26077981,0
+WSBF.US,D,20060417,000000,7.80955,7.97898,7.80955,7.86414,40003.579579223,0
+WSBF.US,D,20060418,000000,7.94148,7.9652,7.89422,7.9652,24862.578527619,0
+WSBF.US,D,20060419,000000,7.98376,8.0363,7.89422,8.02039,15236.240354803,0
+WSBF.US,D,20060420,000000,8.04323,8.04323,7.92839,8.04323,10019.584327961,0
+WSBF.US,D,20060421,000000,8.04323,8.04323,7.85272,7.953,16777.478540983,0
+WSBF.US,D,20060424,000000,7.95848,8.01393,7.89422,7.90985,10176.268342901,0
+WSBF.US,D,20060425,000000,7.8161,8.00876,7.8161,7.89988,33041.893738925,0
+WSBF.US,D,20060426,000000,7.98874,8.05007,7.87528,7.99529,62872.277210835,0
+WSBF.US,D,20060427,000000,7.89988,8.05007,7.89988,8.02039,6504.9468163538,0
+WSBF.US,D,20060428,000000,8.05007,8.05007,7.87528,8.02555,32251.30511452,0
+WSBF.US,D,20060501,000000,8.05007,8.0778,7.88846,7.88846,21084.752834053,0
+WSBF.US,D,20060502,000000,7.89988,8.28755,7.89988,8.21431,116097.73467827,0
+WSBF.US,D,20060503,000000,8.34731,8.52513,8.28755,8.50042,238279.51989747,0
+WSBF.US,D,20060504,000000,8.52513,8.75011,8.4721,8.71125,71915.914700636,0
+WSBF.US,D,20060505,000000,8.705,8.705,8.64435,8.705,76195.538873423,0
+WSBF.US,D,20060508,000000,8.74631,8.85909,8.5637,8.62991,36761.346956337,0
+WSBF.US,D,20060509,000000,8.68624,8.73537,8.53861,8.59582,51168.083702631,0
+WSBF.US,D,20060510,000000,8.63791,8.72892,8.51995,8.67453,65281.933989626,0
+WSBF.US,D,20060511,000000,8.62629,8.67453,8.52513,8.58968,96901.382651738,0
+WSBF.US,D,20060512,000000,8.60754,8.62991,8.38226,8.41215,51900.299850883,0
+WSBF.US,D,20060515,000000,8.34731,8.61467,8.34731,8.56985,44509.525106924,0
+WSBF.US,D,20060516,000000,8.57522,8.77023,8.48528,8.67453,57251.110165028,0
+WSBF.US,D,20060517,000000,8.57522,8.85343,8.57522,8.84883,172956.62276669,0
+WSBF.US,D,20060518,000000,8.85343,9.26765,8.82383,8.97949,49104.56546665,0
+WSBF.US,D,20060519,000000,8.97295,9.09744,8.90468,9.09744,46714.366179911,0
+WSBF.US,D,20060522,000000,9.09744,9.14989,8.97295,9.13777,66831.364804037,0
+WSBF.US,D,20060523,000000,9.18074,9.18074,9.09286,9.09286,42684.617168205,0
+WSBF.US,D,20060524,000000,9.09286,9.18074,9.06278,9.13777,69617.882481509,0
+WSBF.US,D,20060525,000000,9.18074,9.19334,9.11522,9.19334,50825.017395409,0
+WSBF.US,D,20060526,000000,9.24451,9.28737,9.11063,9.12,122878.15861893,0
+WSBF.US,D,20060530,000000,9.10408,9.14989,9.03202,9.03847,25800.634460204,0
+WSBF.US,D,20060531,000000,9.14334,9.53736,9.03847,9.35963,148850.83827201,0
+WSBF.US,D,20060601,000000,9.31276,9.41432,9.24451,9.38893,73440.767630352,0
+WSBF.US,D,20060602,000000,9.30007,9.44849,9.30007,9.40944,80204.806314548,0
+WSBF.US,D,20060605,000000,9.30007,9.35475,9.19334,9.20682,92011.407675654,0
+WSBF.US,D,20060606,000000,9.31862,9.36843,9.12,9.21356,29553.882269073,0
+WSBF.US,D,20060607,000000,9.29323,9.38893,9.06854,9.35475,32118.174905747,0
+WSBF.US,D,20060608,000000,9.25515,9.38893,9.14989,9.33132,41021.513637072,0
+WSBF.US,D,20060609,000000,9.25515,9.42116,9.20008,9.37135,31465.836882759,0
+WSBF.US,D,20060612,000000,9.40944,9.49146,9.12,9.469,34018.864655613,0
+WSBF.US,D,20060613,000000,9.37721,9.53052,9.33132,9.42116,64256.831382074,0
+WSBF.US,D,20060614,000000,9.50806,9.52076,9.30592,9.35963,30602.538682793,0
+WSBF.US,D,20060615,000000,9.469,9.50806,9.18074,9.38209,37123.870755611,0
+WSBF.US,D,20060616,000000,9.34596,9.38893,9.31276,9.37135,212971.46720973,0
+WSBF.US,D,20060619,000000,9.38893,9.40162,9.20682,9.31276,36191.9592942,0
+WSBF.US,D,20060620,000000,9.24929,9.38893,9.18074,9.18074,25925.572040745,0
+WSBF.US,D,20060621,000000,9.1284,9.38209,9.05721,9.35475,27022.360145328,0
+WSBF.US,D,20060622,000000,9.42116,9.42116,9.35963,9.42116,19082.679309814,0
+WSBF.US,D,20060623,000000,9.33815,9.41432,9.24929,9.38893,23797.536857435,0
+WSBF.US,D,20060626,000000,9.42116,9.42604,9.24451,9.42116,21693.055480293,0
+WSBF.US,D,20060627,000000,9.42116,9.43775,9.24929,9.32252,20276.754874654,0
+WSBF.US,D,20060628,000000,9.33132,9.42116,9.30007,9.37721,17159.459832308,0
+WSBF.US,D,20060629,000000,9.44361,9.53736,9.37721,9.53736,50675.501930171,0
+WSBF.US,D,20060630,000000,9.53736,10.1701,9.37135,10.1701,391266.61134821,0
+WSBF.US,D,20060703,000000,10.1184,10.1184,9.85569,9.90154,40714.290078365,0
+WSBF.US,D,20060705,000000,9.75999,9.9377,9.58813,9.68285,37416.757214911,0
+WSBF.US,D,20060706,000000,9.64574,9.69945,9.58813,9.69945,21167.703194904,0
+WSBF.US,D,20060707,000000,9.60571,9.69945,9.46217,9.46217,22236.841179204,0
+WSBF.US,D,20060710,000000,9.63402,9.69945,9.63402,9.69945,44626.270059233,0
+WSBF.US,D,20060711,000000,9.65746,9.65746,9.469,9.53736,30967.110639125,0
+WSBF.US,D,20060712,000000,9.53052,9.77269,9.469,9.47486,20218.3823985,0
+WSBF.US,D,20060713,000000,9.46217,9.46217,9.24451,9.42116,35020.413456998,0
+WSBF.US,D,20060714,000000,9.35963,9.50806,9.33132,9.42116,25581.481654993,0
+WSBF.US,D,20060717,000000,9.34889,9.50806,9.33132,9.35963,19121.594293916,0
+WSBF.US,D,20060718,000000,9.44849,9.68969,9.4319,9.64086,23145.198834448,0
+WSBF.US,D,20060719,000000,9.60962,9.9377,9.30007,9.72288,44140.856836476,0
+WSBF.US,D,20060720,000000,9.75999,9.77269,9.51294,9.62134,17256.747292566,0
+WSBF.US,D,20060721,000000,9.54419,9.57641,9.30592,9.44849,15826.109587521,0
+WSBF.US,D,20060724,000000,9.55883,9.65746,9.55883,9.65746,29974.778544502,0
+WSBF.US,D,20060725,000000,9.65746,9.7473,9.54419,9.62134,14071.863067304,0
+WSBF.US,D,20060726,000000,9.53736,9.7473,9.53736,9.74339,24281.926001663,0
+WSBF.US,D,20060727,000000,9.77269,9.77269,9.56372,9.71702,24487.765785997,0
+WSBF.US,D,20060728,000000,9.7307,9.7307,9.67797,9.69945,23627.539821617,0
+WSBF.US,D,20060731,000000,9.62134,9.79515,9.62134,9.78929,37188.387702939,0
+WSBF.US,D,20060801,000000,9.68285,9.83714,9.58325,9.83226,25772.98433992,0
+WSBF.US,D,20060802,000000,9.83714,9.83714,9.71214,9.78343,14919.800089335,0
+WSBF.US,D,20060803,000000,9.7473,9.9377,9.62816,9.9377,27133.984704992,0
+WSBF.US,D,20060804,000000,9.9865,10.0393,9.91725,10.0344,15128.712109256,0
+WSBF.US,D,20060807,000000,9.94353,9.97287,9.69945,9.78343,17798.484834419,0
+WSBF.US,D,20060808,000000,9.77953,9.78929,9.61548,9.62134,25478.049723562,0
+WSBF.US,D,20060809,000000,9.66429,9.69945,9.47877,9.47877,21721.729679106,0
+WSBF.US,D,20060810,000000,9.38893,9.65746,9.38893,9.6516,50593.57564785,0
+WSBF.US,D,20060811,000000,9.59985,9.59985,9.42116,9.47877,21022.284043783,0
+WSBF.US,D,20060814,000000,9.52076,9.79515,9.52076,9.75999,55383.19092809,0
+WSBF.US,D,20060815,000000,9.83714,9.9865,9.83714,9.96892,32022.935602548,0
+WSBF.US,D,20060816,000000,9.9865,10.135,9.9211,10.0705,63556.361668222,0
+WSBF.US,D,20060817,000000,10.135,10.135,10.0109,10.051,19583.453710506,0
+WSBF.US,D,20060818,000000,10.1184,10.1184,9.93187,10.0764,10006.271307083,0
+WSBF.US,D,20060821,000000,9.99342,10.0822,9.77269,9.9865,6119.8932894411,0
+WSBF.US,D,20060822,000000,10.0168,10.0852,9.92604,10.0461,33543.692218147,0
+WSBF.US,D,20060823,000000,10.0764,10.093,9.9865,10.0578,23437.061215219,0
+WSBF.US,D,20060824,000000,10.0285,10.1418,9.92604,10.0822,64075.569482437,0
+WSBF.US,D,20060825,000000,10.1291,10.1291,10.0344,10.1066,17022.233309419,0
+WSBF.US,D,20060828,000000,10.0764,10.135,10.0578,10.1242,11904.912899892,0
+WSBF.US,D,20060829,000000,10.1291,10.255,10.0764,10.219,70824.246988698,0
+WSBF.US,D,20060830,000000,10.2258,10.2892,10.2004,10.2434,50823.99331688,0
+WSBF.US,D,20060831,000000,10.3136,10.7131,10.2854,10.5226,268370.01931575,0
+WSBF.US,D,20060901,000000,10.6418,10.7033,10.5353,10.5412,49498.835700324,0
+WSBF.US,D,20060905,000000,10.51,10.6945,10.4328,10.6701,21582.454999159,0
+WSBF.US,D,20060906,000000,10.7277,10.8087,10.5998,10.7375,143011.54249953,0
+WSBF.US,D,20060907,000000,10.6701,11.1778,10.6535,11.1486,227577.89926918,0
+WSBF.US,D,20060908,000000,11.1974,11.1974,11.005,11.0363,48575.116867145,0
+WSBF.US,D,20060911,000000,10.9835,11.0655,10.9279,10.9279,34369.099512539,0
+WSBF.US,D,20060912,000000,10.8205,11.1778,10.8087,11.1368,36242.139142122,0
+WSBF.US,D,20060913,000000,11.0841,11.1974,11.005,11.1847,43515.144855243,0
+WSBF.US,D,20060914,000000,11.2081,11.2081,11.1124,11.2081,27846.743361192,0
+WSBF.US,D,20060915,000000,11.2394,11.3262,11.2081,11.256,143562.49674814,0
+WSBF.US,D,20060918,000000,11.1847,11.3175,11.171,11.2677,20737.590212715,0
+WSBF.US,D,20060919,000000,11.2618,11.2677,11.0157,11.2677,32054.682036947,0
+WSBF.US,D,20060920,000000,11.2677,11.298,11.171,11.214,27303.98174081,0
+WSBF.US,D,20060921,000000,11.2394,11.2394,11.0294,11.1124,24515.41590628,0
+WSBF.US,D,20060922,000000,11.1446,11.1446,10.9103,11.0294,60533.281850546,0
+WSBF.US,D,20060925,000000,10.9709,11.0363,10.9103,10.9581,20541.991213671,0
+WSBF.US,D,20060926,000000,10.8859,10.9649,10.6945,10.7199,36017.865944266,0
+WSBF.US,D,20060927,000000,10.7199,10.7199,10.255,10.421,95542.430443725,0
+WSBF.US,D,20060928,000000,10.463,10.5285,10.339,10.3762,45577.639012695,0
+WSBF.US,D,20060929,000000,10.3312,10.5998,10.2726,10.5226,58464.64322192,0
+WSBF.US,D,20061002,000000,10.4396,10.4396,10.2688,10.2688,35195.530885461,0
+WSBF.US,D,20061003,000000,10.2688,10.7326,10.255,10.6359,61145.680810902,0
+WSBF.US,D,20061004,000000,10.7131,10.9357,10.6066,10.8683,61003.333895368,0
+WSBF.US,D,20061005,000000,10.7677,10.7677,10.421,10.51,58020.193140324,0
+WSBF.US,D,20061006,000000,10.4328,10.5226,10.379,10.4396,36171.477723619,0
+WSBF.US,D,20061009,000000,10.4396,10.4924,10.296,10.4924,35492.513658877,0
+WSBF.US,D,20061010,000000,10.5226,10.5939,10.2062,10.5842,46856.713095445,0
+WSBF.US,D,20061011,000000,10.4826,10.5783,10.384,10.51,48268.917386968,0
+WSBF.US,D,20061012,000000,10.5783,10.5783,10.379,10.5539,24766.315145891,0
+WSBF.US,D,20061013,000000,10.5539,10.5783,10.463,10.5783,30644.525902483,0
+WSBF.US,D,20061016,000000,10.4924,10.5783,10.4924,10.5783,35117.700917255,0
+WSBF.US,D,20061017,000000,10.4689,10.6418,10.3762,10.6418,36497.134695849,0
+WSBF.US,D,20061018,000000,10.6593,10.6593,10.4328,10.5998,29639.904865511,0
+WSBF.US,D,20061019,000000,10.547,10.7326,10.547,10.6593,78904.226582689,0
+WSBF.US,D,20061020,000000,10.7326,10.7326,10.5597,10.6134,35256.975597202,0
+WSBF.US,D,20061023,000000,10.5226,10.6535,10.4279,10.4992,24262.468509612,0
+WSBF.US,D,20061024,000000,10.51,10.6818,10.463,10.6818,16262.367040884,0
+WSBF.US,D,20061025,000000,10.6418,10.7033,10.5539,10.6818,44055.858318567,0
+WSBF.US,D,20061026,000000,10.6359,10.7277,10.3908,10.6759,44249.409160552,0
+WSBF.US,D,20061027,000000,10.5998,10.7326,10.5226,10.7326,78200.68463325,0
+WSBF.US,D,20061030,000000,10.6593,10.7326,10.6535,10.7326,23475.976199322,0
+WSBF.US,D,20061031,000000,10.7619,10.7619,10.5285,10.5627,15261.842318029,0
+WSBF.US,D,20061101,000000,10.6418,10.6418,10.4142,10.4279,48874.14779762,0
+WSBF.US,D,20061102,000000,10.4826,10.4992,10.2854,10.301,46872.07427338,0
+WSBF.US,D,20061103,000000,10.3312,10.3986,10.219,10.3136,107289.63525015,0
+WSBF.US,D,20061106,000000,10.296,10.7619,10.296,10.6945,50738.994798971,0
+WSBF.US,D,20061107,000000,10.6759,10.7199,10.5939,10.5939,17039.642644413,0
+WSBF.US,D,20061108,000000,10.5842,10.6496,10.51,10.6193,13034.471517404,0
+WSBF.US,D,20061109,000000,10.6252,10.6252,10.301,10.3498,32932.31733632,0
+WSBF.US,D,20061110,000000,10.344,10.6359,10.344,10.6359,50321.17075913,0
+WSBF.US,D,20061113,000000,10.6066,10.7199,10.5939,10.6662,75457.178253998,0
+WSBF.US,D,20061114,000000,10.6945,10.8029,10.5285,10.8029,92008.335440067,0
+WSBF.US,D,20061115,000000,10.7326,10.9103,10.6818,10.8087,91310.937961802,0
+WSBF.US,D,20061116,000000,10.8751,10.8976,10.8087,10.8635,20013.566692695,0
+WSBF.US,D,20061117,000000,10.8859,10.8859,10.7619,10.8205,14186.559862555,0
+WSBF.US,D,20061120,000000,10.8155,10.8487,10.7326,10.8253,21472.878596553,0
+WSBF.US,D,20061121,000000,10.7375,10.8253,10.7033,10.756,30963.014325009,0
+WSBF.US,D,20061122,000000,10.7131,10.7736,10.7131,10.7277,8914.6035951447,0
+WSBF.US,D,20061124,000000,10.6066,10.7277,10.4328,10.5539,22212.263294508,0
+WSBF.US,D,20061127,000000,10.4514,10.5285,10.2688,10.2892,52252.582864867,0
+WSBF.US,D,20061128,000000,10.301,10.4094,9.93187,10.2365,82779.339736512,0
+WSBF.US,D,20061129,000000,10.2306,10.3644,10.2306,10.3186,34733.671468871,0
+WSBF.US,D,20061130,000000,10.2688,10.6252,10.2688,10.5627,89025.194685023,0
+WSBF.US,D,20061201,000000,10.51,10.6066,10.3762,10.384,51089.229655897,0
+WSBF.US,D,20061204,000000,10.4445,10.6662,10.4445,10.6535,71171.409610037,0
+WSBF.US,D,20061205,000000,10.6662,10.7491,10.6662,10.7199,56805.636004903,0
+WSBF.US,D,20061206,000000,10.6593,10.8155,10.6593,10.7971,200001.51263965,0
+WSBF.US,D,20061207,000000,10.8205,10.8205,10.7277,10.7277,19530.201626997,0
+WSBF.US,D,20061208,000000,10.7326,10.7853,10.7199,10.7677,33185.264732989,0
+WSBF.US,D,20061211,000000,10.8029,10.8155,10.7277,10.7491,14141.500407278,0
+WSBF.US,D,20061212,000000,10.7736,10.8155,10.7091,10.7277,10220.303719649,0
+WSBF.US,D,20061213,000000,10.7326,10.7971,10.6193,10.6818,31414.632956308,0
+WSBF.US,D,20061214,000000,10.6759,10.8155,10.6701,10.8087,36339.426602379,0
+WSBF.US,D,20061215,000000,10.8205,10.8205,10.5226,10.6886,124784.99283997,0
+WSBF.US,D,20061218,000000,10.6252,10.6535,10.4445,10.4514,50146.053330667,0
+WSBF.US,D,20061219,000000,10.4445,10.6701,10.4094,10.6593,78812.059515077,0
+WSBF.US,D,20061220,000000,10.6066,10.6886,10.4094,10.6886,53808.158150453,0
+WSBF.US,D,20061221,000000,10.6945,10.6945,10.5627,10.6291,11688.832330268,0
+WSBF.US,D,20061222,000000,10.5412,10.5412,10.4826,10.51,37525.309538988,0
+WSBF.US,D,20061226,000000,10.4826,10.6359,10.4758,10.5705,25489.314587381,0
+WSBF.US,D,20061227,000000,10.5226,10.8155,10.5226,10.7326,96130.251519384,0
+WSBF.US,D,20061228,000000,10.7736,10.7736,10.6418,10.7491,25532.3258856,0
+WSBF.US,D,20061229,000000,10.7033,10.7736,10.5842,10.6252,139394.49713502,0
+WSBF.US,D,20070103,000000,10.5939,10.6759,10.4924,10.6066,55701.679350616,0
+WSBF.US,D,20070104,000000,10.5627,10.6359,10.51,10.5939,44450.128552241,0
+WSBF.US,D,20070105,000000,10.5285,10.5783,10.4875,10.5353,54544.47061282,0
+WSBF.US,D,20070108,000000,10.4924,10.5998,10.4924,10.5842,43753.755152505,0
+WSBF.US,D,20070109,000000,10.6193,10.6193,10.4689,10.5597,63395.581339165,0
+WSBF.US,D,20070110,000000,10.5168,10.6066,10.463,10.5597,53463.043686172,0
+WSBF.US,D,20070111,000000,10.6066,10.6252,10.4924,10.5939,34669.154521543,0
+WSBF.US,D,20070112,000000,10.5412,10.6193,10.5226,10.5705,25811.899324023,0
+WSBF.US,D,20070116,000000,10.5705,10.6359,10.5041,10.5881,27035.673166206,0
+WSBF.US,D,20070117,000000,10.6066,10.6359,10.5539,10.5627,12000.152203091,0
+WSBF.US,D,20070118,000000,10.547,10.5998,10.4924,10.5627,36923.151363922,0
+WSBF.US,D,20070119,000000,10.51,10.6359,10.51,10.6359,39584.731460853,0
+WSBF.US,D,20070122,000000,10.5226,10.5998,10.5226,10.5842,36552.434936416,0
+WSBF.US,D,20070123,000000,10.5705,10.5705,10.5353,10.5597,31078.735198788,0
+WSBF.US,D,20070124,000000,10.5226,10.6701,10.5226,10.6701,37062.426043869,0
+WSBF.US,D,20070125,000000,10.6593,10.6593,10.5597,10.5939,29748.457189588,0
+WSBF.US,D,20070126,000000,10.5939,10.6662,10.5226,10.6535,28659.861713236,0
+WSBF.US,D,20070129,000000,10.6496,10.7033,10.5998,10.7033,34046.514775897,0
+WSBF.US,D,20070130,000000,10.7033,10.7326,10.6066,10.7277,30067.969690643,0
+WSBF.US,D,20070131,000000,10.6701,10.7326,10.6496,10.6818,35711.666464088,0
+WSBF.US,D,20070201,000000,10.6945,10.7326,10.5998,10.7091,20610.604475116,0
+WSBF.US,D,20070202,000000,10.7131,10.7199,10.5705,10.7091,28387.456824516,0
+WSBF.US,D,20070205,000000,10.6496,10.6818,10.4924,10.5353,38530.954654488,0
+WSBF.US,D,20070206,000000,10.5539,10.5881,10.4992,10.5353,38583.182659469,0
+WSBF.US,D,20070207,000000,10.5041,10.5226,10.4689,10.5168,36181.71850891,0
+WSBF.US,D,20070208,000000,10.4924,10.6291,10.463,10.6066,46761.473792246,0
+WSBF.US,D,20070209,000000,10.5842,10.6662,10.5842,10.6418,81300.570340603,0
+WSBF.US,D,20070212,000000,10.6418,10.6418,10.4924,10.5627,68911.268296483,0
+WSBF.US,D,20070213,000000,10.6134,10.6535,10.5285,10.6418,31404.392171018,0
+WSBF.US,D,20070214,000000,10.5998,10.6535,10.5353,10.6066,52967.389678125,0
+WSBF.US,D,20070215,000000,10.5412,10.6291,10.5353,10.5881,33539.59590403,0
+WSBF.US,D,20070216,000000,10.5842,10.6418,10.5627,10.6252,32799.187127547,0
+WSBF.US,D,20070220,000000,10.5783,10.6134,10.5412,10.6066,36072.142106304,0
+WSBF.US,D,20070221,000000,10.5627,10.6291,10.5627,10.6291,47588.929243696,0
+WSBF.US,D,20070222,000000,10.6193,10.6701,10.5627,10.6662,40586.280262237,0
+WSBF.US,D,20070223,000000,10.6252,10.6662,10.5998,10.6066,41021.513637072,0
+WSBF.US,D,20070226,000000,10.5881,10.6496,10.5285,10.5881,45247.88572635,0
+WSBF.US,D,20070227,000000,10.5705,10.5705,10.3312,10.339,77213.472931272,0
+WSBF.US,D,20070228,000000,10.379,10.7277,10.379,10.5597,275717.78276149,0
+WSBF.US,D,20070301,000000,10.4328,10.6134,10.3762,10.4572,39195.581619824,0
+WSBF.US,D,20070302,000000,10.4279,10.5783,10.3566,10.5353,62292.648763408,0
+WSBF.US,D,20070305,000000,10.4514,10.5627,10.2365,10.2434,62474.934741574,0
+WSBF.US,D,20070306,000000,10.379,10.51,10.2854,10.4924,29883.635555419,0
+WSBF.US,D,20070307,000000,10.301,10.3644,10.2306,10.2434,74783.334581901,0
+WSBF.US,D,20070308,000000,10.301,10.4396,10.255,10.296,398716.78264685,0
+WSBF.US,D,20070309,000000,10.3498,10.3644,10.301,10.344,45368.726992775,0
+WSBF.US,D,20070312,000000,10.2892,10.3762,10.2854,10.3498,43898.150225098,0
+WSBF.US,D,20070313,000000,10.3136,10.3986,10.1106,10.1789,817856.76339801,0
+WSBF.US,D,20070314,000000,10.1955,10.3244,10.135,10.255,60672.556530493,0
+WSBF.US,D,20070315,000000,10.255,10.255,10.135,10.2062,77041.427738396,0
+WSBF.US,D,20070316,000000,10.2004,10.2434,10.1467,10.219,130988.8605688,0
+WSBF.US,D,20070319,000000,10.1467,10.3058,10.135,10.2726,73181.675762509,0
+WSBF.US,D,20070320,000000,10.2365,10.4328,10.2365,10.384,60402.199798831,0
+WSBF.US,D,20070321,000000,10.3058,10.5842,10.3058,10.5705,53822.495249859,0
+WSBF.US,D,20070322,000000,10.5705,10.7326,10.5705,10.6759,84654.427523153,0
+WSBF.US,D,20070323,000000,10.6701,10.7277,10.6593,10.6818,17336.625417829,0
+WSBF.US,D,20070326,000000,10.6593,10.7131,10.5783,10.6701,22388.4048015,0
+WSBF.US,D,20070327,000000,10.5842,10.6066,10.4689,10.4689,41556.082629222,0
+WSBF.US,D,20070328,000000,10.4514,10.5041,10.4328,10.4396,25627.565188799,0
+WSBF.US,D,20070329,000000,10.4992,10.5627,10.4328,10.463,26983.445161226,0
+WSBF.US,D,20070330,000000,10.4875,10.5168,10.344,10.421,111760.76210786,0
+WSBF.US,D,20070402,000000,10.3498,10.5881,10.3498,10.5353,39756.776653729,0
+WSBF.US,D,20070403,000000,10.5285,10.7326,10.5168,10.7199,149746.90698491,0
+WSBF.US,D,20070404,000000,10.6945,10.7131,10.5842,10.5881,12639.177205201,0
+WSBF.US,D,20070405,000000,10.5627,10.5842,10.5539,10.5783,20845.118458262,0
+WSBF.US,D,20070409,000000,10.5412,10.5539,10.3498,10.4094,55352.468572219,0
+WSBF.US,D,20070410,000000,10.384,10.5412,10.3762,10.4572,30504.227144006,0
+WSBF.US,D,20070411,000000,10.4992,10.5226,10.2892,10.4142,60721.712299887,0
+WSBF.US,D,20070412,000000,10.3712,10.5168,10.344,10.5041,51258.202613186,0
+WSBF.US,D,20070413,000000,10.4924,10.5285,10.4054,10.5168,44895.602712366,0
+WSBF.US,D,20070416,000000,10.5226,10.5998,10.5168,10.5998,29816.046372503,0
+WSBF.US,D,20070417,000000,10.5539,10.6066,10.5353,10.5939,18879.911761067,0
+WSBF.US,D,20070418,000000,10.5353,10.6134,10.4328,10.463,32174.499224843,0
+WSBF.US,D,20070419,000000,10.384,10.5881,10.384,10.5842,23600.913779863,0
+WSBF.US,D,20070420,000000,10.7326,10.7326,10.5353,10.7277,26854.411266569,0
+WSBF.US,D,20070423,000000,10.6662,10.7277,10.5705,10.5705,19202.496497709,0
+WSBF.US,D,20070424,000000,10.5881,10.5881,10.421,10.463,24854.385899387,0
+WSBF.US,D,20070425,000000,10.5285,10.6496,10.4992,10.5627,46982.674754515,0
+WSBF.US,D,20070426,000000,10.51,10.5412,10.4054,10.4758,47425.076679053,0
+WSBF.US,D,20070427,000000,10.421,10.4758,10.421,10.4445,92112.791450027,0
+WSBF.US,D,20070430,000000,10.384,10.463,10.379,10.4396,40291.345645879,0
+WSBF.US,D,20070501,000000,10.3986,10.4826,10.3566,10.4396,29669.603142853,0
+WSBF.US,D,20070502,000000,10.4396,10.5226,10.4142,10.5226,88746.645325128,0
+WSBF.US,D,20070503,000000,10.5412,10.5705,10.4328,10.4572,31342.947459276,0
+WSBF.US,D,20070504,000000,10.4826,10.5539,10.4758,10.5539,27443.256420757,0
+WSBF.US,D,20070507,000000,10.5412,10.5705,10.4396,10.5353,26219.482578574,0
+WSBF.US,D,20070508,000000,10.4758,10.4875,10.4054,10.4826,113357.30053461,0
+WSBF.US,D,20070509,000000,10.4328,10.5842,10.421,10.4396,37807.955212998,0
+WSBF.US,D,20070510,000000,10.384,10.463,10.3762,10.3762,295084.13182385,0
+WSBF.US,D,20070511,000000,10.4396,10.4396,10.2492,10.3986,36540.145994068,0
+WSBF.US,D,20070514,000000,10.344,10.3908,10.1574,10.1955,31457.644254527,0
+WSBF.US,D,20070515,000000,10.1652,10.2434,9.79515,9.83714,54656.095172484,0
+WSBF.US,D,20070516,000000,9.91033,10.0578,9.85569,10.0393,58470.787693094,0
+WSBF.US,D,20070517,000000,10.0393,10.051,9.82542,9.9377,31466.860961288,0
+WSBF.US,D,20070518,000000,9.9865,9.9865,9.83714,9.90154,40542.244885489,0
+WSBF.US,D,20070521,000000,9.87229,9.9865,9.83714,9.9865,46974.482126283,0
+WSBF.US,D,20070522,000000,9.9211,10.135,9.86545,10.135,42112.157270482,0
+WSBF.US,D,20070523,000000,10.1418,10.3566,9.91725,10.2854,35061.376598159,0
+WSBF.US,D,20070524,000000,10.2492,10.3566,10.0461,10.1184,38384.511424838,0
+WSBF.US,D,20070525,000000,10.1418,10.2365,10.0051,10.093,18131.310356351,0
+WSBF.US,D,20070529,000000,10.0764,10.1242,10.0227,10.0637,36550.386779358,0
+WSBF.US,D,20070530,000000,9.95044,10.1291,9.95044,9.99342,36601.590705809,0
+WSBF.US,D,20070531,000000,10.0637,10.1955,9.94353,10.0344,89805.542524138,0
+WSBF.US,D,20070601,000000,10.0705,10.1467,10.0168,10.0168,9897.7189830068,0
+WSBF.US,D,20070604,000000,9.9787,10.0168,9.94353,9.9865,31631.737604461,0
+WSBF.US,D,20070605,000000,9.95528,9.99342,9.82542,9.95528,67512.377025838,0
+WSBF.US,D,20070606,000000,9.89284,9.89669,9.77269,9.85569,44737.894618896,0
+WSBF.US,D,20070607,000000,9.80686,9.83226,9.48658,9.64086,103881.50190556,0
+WSBF.US,D,20070608,000000,9.59301,9.77953,9.59301,9.75316,49205.949241024,0
+WSBF.US,D,20070611,000000,9.70629,9.95044,9.67015,9.84983,72947.161779362,0
+WSBF.US,D,20070612,000000,9.68969,9.75999,9.37721,9.60571,130552.60311543,0
+WSBF.US,D,20070613,000000,9.64574,9.80686,9.64574,9.78343,61670.009017762,0
+WSBF.US,D,20070614,000000,9.77269,9.78343,9.70629,9.78343,63890.211268684,0
+WSBF.US,D,20070615,000000,10.0109,10.0109,9.80686,9.86545,191693.16353369,0
+WSBF.US,D,20070618,000000,9.81272,9.89284,9.80686,9.86253,49695.458777896,0
+WSBF.US,D,20070619,000000,9.79515,9.9787,9.78343,9.9787,36156.116545684,0
+WSBF.US,D,20070620,000000,9.9865,9.9865,9.77953,9.81272,36964.114505083,0
+WSBF.US,D,20070621,000000,9.72288,9.9211,9.68969,9.91725,93979.686608436,0
+WSBF.US,D,20070622,000000,9.89284,9.9865,9.81272,9.9865,305338.23013495,0
+WSBF.US,D,20070625,000000,9.9865,10.0461,9.77269,9.85569,265407.36013129,0
+WSBF.US,D,20070626,000000,9.92604,9.93187,9.84983,9.88593,66140.111796947,0
+WSBF.US,D,20070627,000000,9.83714,9.97287,9.82542,9.97287,49198.78069132,0
+WSBF.US,D,20070628,000000,9.99826,9.99826,9.82542,9.86253,75635.367918048,0
+WSBF.US,D,20070629,000000,9.81956,9.89669,9.80686,9.86253,163178.72097157,0
+WSBF.US,D,20070702,000000,9.92604,9.94353,9.84397,9.86253,215372.93136029,0
+WSBF.US,D,20070703,000000,9.91033,9.92604,9.83714,9.89669,390446.32444646,0
+WSBF.US,D,20070705,000000,9.87229,9.92604,9.73754,9.83714,80545.824464713,0
+WSBF.US,D,20070706,000000,9.81272,9.87913,9.80686,9.83226,68457.601508126,0
+WSBF.US,D,20070709,000000,9.81956,9.83714,9.7473,9.76585,55993.541731388,0
+WSBF.US,D,20070710,000000,9.71702,9.73754,9.68969,9.70629,98677.134821064,0
+WSBF.US,D,20070711,000000,9.69945,9.75316,9.64086,9.68285,454072.32345466,0
+WSBF.US,D,20070712,000000,9.71702,9.71702,9.64574,9.65746,92635.071499829,0
+WSBF.US,D,20070713,000000,9.62816,9.65746,9.56763,9.58325,86417.89075013,0
+WSBF.US,D,20070716,000000,9.57641,9.64574,9.56763,9.61548,314615.35752937,0
+WSBF.US,D,20070717,000000,9.59301,9.61548,9.53736,9.53736,104107.82326047,0
+WSBF.US,D,20070718,000000,9.51294,9.51294,9.13299,9.25799,108081.24795308,0
+WSBF.US,D,20070719,000000,9.30007,9.33132,9.21356,9.30592,64809.833787746,0
+WSBF.US,D,20070720,000000,9.26765,9.32252,9.19334,9.30007,131255.12098634,0
+WSBF.US,D,20070723,000000,9.35475,9.35475,9.24451,9.24451,68875.425547967,0
+WSBF.US,D,20070724,000000,9.24451,9.29323,9.18074,9.18748,105907.12923597,0
+WSBF.US,D,20070725,000000,9.26287,9.27449,9.18074,9.25799,168267.36718229,0
+WSBF.US,D,20070726,000000,9.18074,9.25515,9.16111,9.23289,659128.68771357,0
+WSBF.US,D,20070727,000000,9.18074,9.27449,9.12,9.12,93745.172625289,0
+WSBF.US,D,20070730,000000,9.1284,9.23777,9.12,9.13777,319842.2543415,0
+WSBF.US,D,20070731,000000,9.1284,9.18748,9.03202,9.03202,99585.492476307,0
+WSBF.US,D,20070801,000000,9.03202,9.06854,8.85343,8.91865,166091.20030812,0
+WSBF.US,D,20070802,000000,8.8832,9.02724,8.85909,8.92529,94767.202997254,0
+WSBF.US,D,20070803,000000,8.8832,8.92988,8.42943,8.58968,213614.58852595,0
+WSBF.US,D,20070806,000000,8.58518,8.78116,8.45423,8.75733,278319.96630374,0
+WSBF.US,D,20070807,000000,8.68098,9.49146,8.65851,9.30592,124287.29067487,0
+WSBF.US,D,20070808,000000,9.4319,9.75316,8.97949,9.71702,151675.24685506,0
+WSBF.US,D,20070809,000000,9.47877,9.65746,9.38893,9.57641,71821.699475966,0
+WSBF.US,D,20070810,000000,9.24451,9.469,8.94121,9.31862,103589.63952479,0
+WSBF.US,D,20070813,000000,9.31276,9.50318,8.93457,8.94765,45183.368779021,0
+WSBF.US,D,20070814,000000,8.94121,9.05721,8.79502,8.98418,42361.008353034,0
+WSBF.US,D,20070815,000000,9.00664,9.33815,8.72892,8.83409,54326.341886138,0
+WSBF.US,D,20070816,000000,8.83409,9.26765,8.68098,9.20682,80833.590531368,0
+WSBF.US,D,20070817,000000,9.35475,9.71702,9.35475,9.47486,212011.90562803,0
+WSBF.US,D,20070820,000000,9.47486,9.51294,9.28737,9.40162,96306.393026376,0
+WSBF.US,D,20070821,000000,9.469,9.53736,9.31276,9.50318,101976.71584158,0
+WSBF.US,D,20070822,000000,9.53052,9.65746,9.53052,9.59985,40009.724050397,0
+WSBF.US,D,20070823,000000,9.59985,9.65746,9.52662,9.57641,55043.196856454,0
+WSBF.US,D,20070824,000000,9.53052,9.68969,9.47877,9.68969,90773.296734065,0
+WSBF.US,D,20070827,000000,9.67015,9.68969,9.58813,9.68285,58397.054039004,0
+WSBF.US,D,20070828,000000,9.62816,9.71214,9.62816,9.67015,92242.849423213,0
+WSBF.US,D,20070829,000000,9.70629,9.81272,9.62816,9.81272,28767.389958784,0
+WSBF.US,D,20070830,000000,9.68969,9.80686,9.63402,9.77269,22474.427397938,0
+WSBF.US,D,20070831,000000,9.81272,9.92604,9.7307,9.92604,55380.118692503,0
+WSBF.US,D,20070904,000000,9.69945,9.9377,9.69945,9.84397,32037.272701954,0
+WSBF.US,D,20070905,000000,9.76585,9.9377,9.69945,9.69945,31750.530713827,0
+WSBF.US,D,20070906,000000,9.71214,9.73754,9.56763,9.59985,84058.413819261,0
+WSBF.US,D,20070907,000000,9.56763,9.6516,9.48658,9.48658,53329.913477399,0
+WSBF.US,D,20070910,000000,9.52662,9.68285,9.30007,9.60962,55509.15258716,0
+WSBF.US,D,20070911,000000,9.56372,9.62134,9.35475,9.42116,39263.17080274,0
+WSBF.US,D,20070912,000000,9.38209,9.43775,9.34889,9.37135,50444.060182612,0
+WSBF.US,D,20070913,000000,9.33815,9.50806,9.30007,9.469,30355.735757298,0
+WSBF.US,D,20070914,000000,9.44849,9.53736,9.30592,9.53736,46332.384888585,0
+WSBF.US,D,20070917,000000,9.53052,9.56763,9.41432,9.51294,23399.170309645,0
+WSBF.US,D,20070918,000000,9.50318,9.83714,9.30007,9.75316,29868.274377483,0
+WSBF.US,D,20070919,000000,9.83714,9.92604,9.81956,9.87913,50940.738269188,0
+WSBF.US,D,20070920,000000,9.85569,9.89669,9.7473,9.78929,16853.260352131,0
+WSBF.US,D,20070921,000000,9.88593,9.88593,9.81272,9.85569,71466.344226395,0
+WSBF.US,D,20070924,000000,9.83226,9.89669,9.62134,9.76585,16597.240719875,0
+WSBF.US,D,20070925,000000,9.69359,9.72288,9.53052,9.58813,15209.614313049,0
+WSBF.US,D,20070926,000000,9.62816,9.69945,9.59301,9.68969,19341.771177656,0
+WSBF.US,D,20070927,000000,9.66429,9.67797,9.6516,9.67015,22038.169944574,0
+WSBF.US,D,20070928,000000,9.65746,9.71214,9.64574,9.68969,39769.065596077,0
+WSBF.US,D,20071001,000000,9.66429,9.95528,9.60571,9.91725,89518.800536012,0
+WSBF.US,D,20071002,000000,9.94353,9.94353,9.84983,9.92604,27781.202335334,0
+WSBF.US,D,20071003,000000,9.89669,9.93187,9.85569,9.85569,82056.340295022,0
+WSBF.US,D,20071004,000000,9.90154,9.9377,9.89284,9.92604,32808.403834308,0
+WSBF.US,D,20071005,000000,9.95528,10.135,9.91033,10.1184,56586.483199692,0
+WSBF.US,D,20071008,000000,10.1066,10.1066,9.9865,10.0285,18546.062160606,0
+WSBF.US,D,20071009,000000,10.0578,10.1008,10.0051,10.1008,10685.235371825,0
+WSBF.US,D,20071010,000000,10.0344,10.1008,10.0344,10.1008,12080.030328355,0
+WSBF.US,D,20071011,000000,10.1066,10.1066,10.0227,10.1066,42047.640323153,0
+WSBF.US,D,20071012,000000,10.1008,10.1066,10.0822,10.1066,40724.530863655,0
+WSBF.US,D,20071015,000000,10.093,10.093,9.95528,10.0344,31533.426065675,0
+WSBF.US,D,20071016,000000,9.9865,10.0461,9.94353,9.9621,71189.843023559,0
+WSBF.US,D,20071017,000000,10.0461,10.1242,9.9865,10.0764,53346.298733863,0
+WSBF.US,D,20071018,000000,10.051,10.1896,10.0461,10.1467,72460.724478077,0
+WSBF.US,D,20071019,000000,10.1467,10.1467,9.70629,9.72288,103237.3565108,0
+WSBF.US,D,20071022,000000,9.70629,9.83714,9.58325,9.79515,25544.614827948,0
+WSBF.US,D,20071023,000000,9.86545,9.92604,9.86253,9.92604,22112.927677192,0
+WSBF.US,D,20071024,000000,9.84397,9.9211,9.69945,9.84397,23012.068625675,0
+WSBF.US,D,20071025,000000,9.83714,9.95528,9.83714,9.86253,97679.682333796,0
+WSBF.US,D,20071026,000000,9.97287,10.093,9.95528,10.0852,21111.378875808,0
+WSBF.US,D,20071029,000000,10.1291,10.1291,9.96892,10.0461,38010.722761745,0
+WSBF.US,D,20071030,000000,9.95528,10.0764,9.95528,10.0051,38010.722761745,0
+WSBF.US,D,20071031,000000,10.0227,10.0227,9.86545,9.97287,37273.386220848,0
+WSBF.US,D,20071101,000000,9.87229,9.87229,9.54419,9.55883,76259.031742223,0
+WSBF.US,D,20071102,000000,9.53052,9.61548,9.44849,9.552,26249.180855916,0
+WSBF.US,D,20071105,000000,9.4983,9.50318,9.38893,9.38893,37812.051527114,0
+WSBF.US,D,20071106,000000,9.39479,9.60962,9.24929,9.59301,33028.580718048,0
+WSBF.US,D,20071107,000000,9.45631,9.45631,8.85909,8.87198,81327.196382357,0
+WSBF.US,D,20071108,000000,8.94121,9.31276,8.80508,9.23289,70308.11141007,0
+WSBF.US,D,20071109,000000,9.03202,9.09744,8.89053,8.97949,114773.60114025,0
+WSBF.US,D,20071112,000000,9.01328,9.21746,8.93457,9.02724,96047.301158533,0
+WSBF.US,D,20071113,000000,9.05721,9.44361,9.05721,9.44361,47285.801999105,0
+WSBF.US,D,20071114,000000,9.469,9.469,8.87198,8.92529,62665.413347972,0
+WSBF.US,D,20071115,000000,8.90468,9.00664,8.705,8.78858,49825.516751082,0
+WSBF.US,D,20071116,000000,8.80508,8.82383,8.58518,8.79502,81825.922625991,0
+WSBF.US,D,20071119,000000,8.71798,8.71798,8.26167,8.35414,88495.746085518,0
+WSBF.US,D,20071120,000000,8.33755,8.5511,8.26167,8.50726,89105.072810287,0
+WSBF.US,D,20071121,000000,8.44808,8.46234,8.26167,8.35414,77948.761315111,0
+WSBF.US,D,20071123,000000,8.25474,8.35854,8.24361,8.34175,22854.360532205,0
+WSBF.US,D,20071126,000000,8.29282,8.31167,8.065,8.08883,66850.822296089,0
+WSBF.US,D,20071127,000000,8.09567,8.57874,8.05485,8.51263,135554.20265118,0
+WSBF.US,D,20071128,000000,8.51263,8.56985,8.41723,8.46674,119461.83264611,0
+WSBF.US,D,20071129,000000,8.4721,8.49505,8.24361,8.32367,89139.891480273,0
+WSBF.US,D,20071130,000000,8.42153,8.42153,7.92185,7.953,115072.63207072,0
+WSBF.US,D,20071203,000000,7.92839,8.18208,7.63692,8.08883,121012.28753905,0
+WSBF.US,D,20071204,000000,7.953,8.19234,7.953,8.18716,72415.6650228,0
+WSBF.US,D,20071205,000000,8.34731,8.34731,8.27974,8.33755,48504.455448643,0
+WSBF.US,D,20071206,000000,8.30551,8.61467,8.30551,8.6013,71277.913777055,0
+WSBF.US,D,20071207,000000,8.62629,8.62629,8.37534,8.4059,58721.686932705,0
+WSBF.US,D,20071210,000000,8.41723,8.42153,8.19234,8.31167,24049.460175575,0
+WSBF.US,D,20071211,000000,8.34731,8.34731,7.85272,7.85848,56374.498944184,0
+WSBF.US,D,20071212,000000,8.0778,8.10153,7.75078,7.80955,35447.4542036,0
+WSBF.US,D,20071213,000000,7.7623,7.92839,7.60245,7.92839,52099.995164042,0
+WSBF.US,D,20071214,000000,7.84042,7.84042,7.5421,7.63115,65031.034750015,0
+WSBF.US,D,20071217,000000,7.57549,7.78026,7.57549,7.6208,39269.315273914,0
+WSBF.US,D,20071218,000000,7.58897,8.15797,7.45353,8.02555,58513.798991313,0
+WSBF.US,D,20071219,000000,7.99529,8.22799,7.8161,8.19957,52171.680661074,0
+WSBF.US,D,20071220,000000,8.27388,8.28755,8.04323,8.28755,76731.131944102,0
+WSBF.US,D,20071221,000000,8.43559,8.45423,8.01393,8.20992,171703.15064716,0
+WSBF.US,D,20071224,000000,8.22799,8.61467,8.22799,8.59582,60186.119229208,0
+WSBF.US,D,20071226,000000,8.54485,8.5511,8.32367,8.53861,40493.089116096,0
+WSBF.US,D,20071227,000000,8.37534,8.41723,7.84042,7.89422,63060.707660175,0
+WSBF.US,D,20071228,000000,8.02039,8.2479,7.66748,7.75742,72884.692989092,0
+WSBF.US,D,20071231,000000,7.70097,7.75742,7.61523,7.64424,173033.42865636,0
+WSBF.US,D,20080102,000000,7.61523,7.66279,7.38674,7.513,84723.040784597,0
+WSBF.US,D,20080103,000000,7.45832,7.513,7.36223,7.36223,64594.777296651,0
+WSBF.US,D,20080104,000000,7.33215,7.4175,7.2432,7.32063,78837.661478302,0
+WSBF.US,D,20080107,000000,7.29963,7.80301,7.29271,7.70097,74568.278090806,0
+WSBF.US,D,20080108,000000,7.72695,7.88104,7.46437,7.52354,81456.230277014,0
+WSBF.US,D,20080109,000000,7.49445,7.60879,7.3261,7.60245,72518.072875702,0
+WSBF.US,D,20080110,000000,7.513,7.7746,7.27269,7.68906,79099.825581732,0
+WSBF.US,D,20080111,000000,7.65537,7.66279,7.38127,7.38127,71469.416461982,0
+WSBF.US,D,20080114,000000,7.42824,7.59541,7.30589,7.38127,66731.005108193,0
+WSBF.US,D,20080115,000000,7.27269,7.34446,7.27269,7.29271,54942.83716061,0
+WSBF.US,D,20080116,000000,7.33215,7.88104,7.33215,7.67295,82662.594784203,0
+WSBF.US,D,20080117,000000,7.53038,7.5421,7.20931,7.26604,50474.782538483,0
+WSBF.US,D,20080118,000000,7.22601,7.50655,7.18393,7.21449,76621.555541497,0
+WSBF.US,D,20080122,000000,7.08999,7.41135,7.00503,7.27962,121214.03100927,0
+WSBF.US,D,20080123,000000,7.21449,7.85272,7.11918,7.85272,115693.22365931,0
+WSBF.US,D,20080124,000000,7.88104,7.88104,7.49445,7.53565,18622.868050282,0
+WSBF.US,D,20080125,000000,7.63115,7.79628,7.21449,7.27269,25194.379971023,0
+WSBF.US,D,20080128,000000,7.26038,7.63115,7.2432,7.63115,26450.924326134,0
+WSBF.US,D,20080129,000000,7.66279,7.75078,7.44122,7.75078,19823.088086297,0
+WSBF.US,D,20080130,000000,7.70829,7.97254,7.45832,7.6208,39123.896122793,0
+WSBF.US,D,20080131,000000,7.48126,8.05007,7.48126,7.92839,61101.645434154,0
+WSBF.US,D,20080201,000000,7.97898,8.02039,7.68906,7.79628,45435.292097161,0
+WSBF.US,D,20080204,000000,7.79179,7.86414,7.6249,7.66279,48835.232813517,0
+WSBF.US,D,20080205,000000,7.53565,7.78505,7.53565,7.58165,58194.286490258,0
+WSBF.US,D,20080206,000000,7.70097,7.70097,7.2432,7.27269,61288.027726436,0
+WSBF.US,D,20080207,000000,7.31087,7.64424,7.21908,7.29963,34868.849834702,0
+WSBF.US,D,20080208,000000,7.38127,7.57139,7.34446,7.43449,43820.320256892,0
+WSBF.US,D,20080211,000000,7.42297,7.43449,7.28733,7.36838,56959.247784256,0
+WSBF.US,D,20080212,000000,7.42297,7.56056,7.38127,7.42824,24332.105849585,0
+WSBF.US,D,20080213,000000,7.51798,7.63692,7.35608,7.63692,40070.14468361,0
+WSBF.US,D,20080214,000000,7.68906,7.68906,7.39347,7.43449,8187.5078395385,0
+WSBF.US,D,20080215,000000,7.39347,7.43449,7.17299,7.26038,61789.826205657,0
+WSBF.US,D,20080219,000000,7.37443,7.48126,7.26038,7.26604,19427.793774094,0
+WSBF.US,D,20080220,000000,7.20394,7.38127,7.20394,7.38127,13537.294075154,0
+WSBF.US,D,20080221,000000,7.33898,7.52354,7.21449,7.2432,25278.354410402,0
+WSBF.US,D,20080222,000000,7.23744,7.48751,7.15336,7.17299,61781.633577425,0
+WSBF.US,D,20080225,000000,7.17299,7.36223,7.15336,7.27269,85053.818149472,0
+WSBF.US,D,20080226,000000,7.23744,7.27269,7.16566,7.23265,39199.67793394,0
+WSBF.US,D,20080227,000000,7.17973,7.26604,7.15336,7.17973,45903.295984925,0
+WSBF.US,D,20080228,000000,7.21449,7.23744,7.10717,7.13548,32190.884481307,0
+WSBF.US,D,20080229,000000,7.09585,7.1601,6.99937,7.01108,101351.00386034,0
+WSBF.US,D,20080303,000000,6.99351,7.08999,6.8569,6.944,83584.265460324,0
+WSBF.US,D,20080304,000000,6.90279,6.99351,6.88649,6.88649,43071.718852176,0
+WSBF.US,D,20080305,000000,6.90279,6.92818,6.8569,6.88649,73119.206972238,0
+WSBF.US,D,20080306,000000,6.82662,6.93394,6.79528,6.79528,37066.522357986,0
+WSBF.US,D,20080307,000000,6.79528,6.96304,6.79528,6.80114,34728.551076226,0
+WSBF.US,D,20080310,000000,6.83854,6.83854,6.7364,6.7364,34460.242501622,0
+WSBF.US,D,20080311,000000,6.76081,6.88073,6.74274,6.88073,92077.97278004,0
+WSBF.US,D,20080312,000000,6.89166,7.03052,6.75388,6.77877,42711.24320996,0
+WSBF.US,D,20080313,000000,6.7364,7.12953,6.7364,6.96949,76188.37032372,0
+WSBF.US,D,20080314,000000,7.08363,7.09585,6.67761,6.74851,38771.613108809,0
+WSBF.US,D,20080317,000000,6.67147,7.18393,6.65955,6.89166,45266.319139872,0
+WSBF.US,D,20080318,000000,7.14164,7.70097,6.97623,7.64424,64499.537993452,0
+WSBF.US,D,20080319,000000,7.68906,7.84042,7.47599,7.48751,51828.614353851,0
+WSBF.US,D,20080320,000000,7.80301,7.80301,7.26038,7.44748,223684.35270184,0
+WSBF.US,D,20080324,000000,7.32063,7.46437,7.32063,7.44122,43095.272658344,0
+WSBF.US,D,20080325,000000,7.34982,7.513,7.34982,7.43449,71715.195308948,0
+WSBF.US,D,20080326,000000,7.38674,7.45353,7.28733,7.29271,60052.989020435,0
+WSBF.US,D,20080327,000000,7.31594,7.58165,7.27962,7.48751,58136.938092633,0
+WSBF.US,D,20080328,000000,7.45832,7.49981,7.28733,7.30589,40485.920566393,0
+WSBF.US,D,20080331,000000,7.38674,7.38674,7.09585,7.09585,35252.879283086,0
+WSBF.US,D,20080401,000000,7.29963,7.59541,7.29963,7.59541,25061.24976225,0
+WSBF.US,D,20080402,000000,7.58165,7.58165,7.45353,7.50655,26578.934142262,0
+WSBF.US,D,20080403,000000,7.4175,7.53565,7.34982,7.43449,28074.088794635,0
+WSBF.US,D,20080404,000000,7.45832,7.48126,7.39905,7.44748,36645.626082557,0
+WSBF.US,D,20080407,000000,7.44748,7.53038,7.44748,7.48126,97483.059256223,0
+WSBF.US,D,20080408,000000,7.513,7.513,7.45353,7.47599,20811.323866804,0
+WSBF.US,D,20080409,000000,7.47599,7.49981,7.39905,7.39905,25105.285138998,0
+WSBF.US,D,20080410,000000,7.39347,7.57139,7.16566,7.57139,21022.284043783,0
+WSBF.US,D,20080411,000000,7.49445,7.49445,6.92184,6.98267,35563.17507738,0
+WSBF.US,D,20080414,000000,6.96304,7.00503,6.96304,6.98267,38634.38658592,0
+WSBF.US,D,20080415,000000,7.01684,7.06401,6.92818,6.99937,13527.053289864,0
+WSBF.US,D,20080416,000000,7.06401,7.23265,6.96949,7.19691,52718.538595572,0
+WSBF.US,D,20080417,000000,7.16566,7.18393,7.12953,7.13548,10756.920868857,0
+WSBF.US,D,20080418,000000,7.25364,7.65537,7.19691,7.58897,44028.208198284,0
+WSBF.US,D,20080421,000000,7.513,7.6208,7.39905,7.5421,27828.30994767,0
+WSBF.US,D,20080422,000000,7.47599,7.47599,7.26038,7.28733,44642.655315697,0
+WSBF.US,D,20080423,000000,7.32063,7.32063,7.08999,7.09585,18405.763402129,0
+WSBF.US,D,20080424,000000,7.06401,7.38674,6.944,7.30589,35552.93429209,0
+WSBF.US,D,20080425,000000,7.34446,7.40509,7.15336,7.40509,22549.185130556,0
+WSBF.US,D,20080428,000000,7.46437,7.68906,7.45832,7.49445,36323.041345915,0
+WSBF.US,D,20080429,000000,7.51798,7.60245,7.36838,7.36838,18893.224781944,0
+WSBF.US,D,20080430,000000,7.40509,7.58897,7.21908,7.26604,23031.526117726,0
+WSBF.US,D,20080501,000000,7.2432,7.41135,7.17973,7.26604,77755.210473125,0
+WSBF.US,D,20080502,000000,7.36223,7.36223,7.27962,7.34446,44582.234682485,0
+WSBF.US,D,20080505,000000,7.34982,7.34982,7.19027,7.28733,37018.390667121,0
+WSBF.US,D,20080506,000000,7.25364,7.25364,6.95064,7.04136,86222.291751087,0
+WSBF.US,D,20080507,000000,7.00503,7.29963,7.00503,7.04136,60397.079406186,0
+WSBF.US,D,20080508,000000,7.04594,7.36223,7.03628,7.2432,64929.650975642,0
+WSBF.US,D,20080509,000000,7.19027,7.31594,7.09585,7.31594,37094.172478269,0
+WSBF.US,D,20080512,000000,7.28733,7.68339,7.27269,7.67295,63299.317957437,0
+WSBF.US,D,20080513,000000,7.69531,7.80955,7.63115,7.78505,75242.121762903,0
+WSBF.US,D,20080514,000000,7.78026,7.92185,7.78026,7.85272,91083.592528359,0
+WSBF.US,D,20080515,000000,7.84042,7.88846,7.74354,7.82323,28972.205664588,0
+WSBF.US,D,20080516,000000,7.86414,7.87528,7.42297,7.73251,43734.297660454,0
+WSBF.US,D,20080519,000000,7.71474,7.82919,7.60245,7.75742,43017.442690138,0
+WSBF.US,D,20080520,000000,7.75078,7.89988,7.59541,7.71474,35563.17507738,0
+WSBF.US,D,20080521,000000,7.7623,7.80955,7.60879,7.71474,22177.444624521,0
+WSBF.US,D,20080522,000000,7.72207,7.7746,7.51798,7.75078,38159.214148453,0
+WSBF.US,D,20080523,000000,7.70097,7.75078,7.50655,7.56504,17971.554105824,0
+WSBF.US,D,20080527,000000,7.56056,7.6208,7.42297,7.58897,42805.45843463,0
+WSBF.US,D,20080528,000000,7.63692,7.63692,7.28733,7.55558,24564.571675673,0
+WSBF.US,D,20080529,000000,7.51798,7.80955,7.32063,7.75078,54649.950701309,0
+WSBF.US,D,20080530,000000,7.74354,7.79179,7.6208,7.79179,52735.947930566,0
+WSBF.US,D,20080602,000000,7.74354,7.7746,7.52354,7.68906,40992.839438259,0
+WSBF.US,D,20080603,000000,7.73251,7.73251,7.27269,7.49445,48638.609735945,0
+WSBF.US,D,20080604,000000,7.45353,7.73251,7.3261,7.42824,44018.991491522,0
+WSBF.US,D,20080605,000000,7.4175,7.75078,7.4175,7.70097,34324.040057262,0
+WSBF.US,D,20080606,000000,7.6208,7.73251,7.21449,7.39347,58550.665818358,0
+WSBF.US,D,20080609,000000,7.47599,7.47599,7.01108,7.13548,87867.985947227,0
+WSBF.US,D,20080610,000000,7.1473,7.32063,7.01684,7.32063,52527.035910645,0
+WSBF.US,D,20080611,000000,7.27962,7.28733,6.88649,6.95064,33218.035245917,0
+WSBF.US,D,20080612,000000,7.02388,7.46964,7.02388,7.33215,31802.758718808,0
+WSBF.US,D,20080613,000000,7.4175,7.45353,7.1018,7.34446,47559.230966355,0
+WSBF.US,D,20080616,000000,7.34446,7.65537,7.31594,7.6208,51195.733822915,0
+WSBF.US,D,20080617,000000,7.60879,7.65537,7.44748,7.54942,20392.475748434,0
+WSBF.US,D,20080618,000000,7.49981,7.6208,7.24798,7.45353,26128.339589491,0
+WSBF.US,D,20080619,000000,7.44748,7.56504,7.09585,7.40509,44975.48083763,0
+WSBF.US,D,20080620,000000,7.37443,7.50655,6.89791,6.98775,96116.938498507,0
+WSBF.US,D,20080623,000000,6.89791,7.07709,6.8321,6.98267,36012.745551621,0
+WSBF.US,D,20080624,000000,6.80729,7.11918,6.67147,6.93824,56825.093496954,0
+WSBF.US,D,20080625,000000,6.944,7.12377,6.80114,6.8569,25564.07232,0
+WSBF.US,D,20080626,000000,6.78473,6.82057,6.43896,6.641,64254.783225016,0
+WSBF.US,D,20080627,000000,6.61131,6.89791,6.30811,6.641,401016.86302304,0
+WSBF.US,D,20080630,000000,6.61726,7.05151,6.29034,6.33076,71808.386455089,0
+WSBF.US,D,20080701,000000,6.31338,6.58309,6.29034,6.34951,66199.50835163,0
+WSBF.US,D,20080702,000000,6.35586,6.38437,6.18234,6.27198,54886.512841514,0
+WSBF.US,D,20080703,000000,6.25421,6.33076,5.98577,6.23009,45214.091134892,0
+WSBF.US,D,20080707,000000,6.35586,6.43896,6.18859,6.27794,67939.41777244,0
+WSBF.US,D,20080708,000000,6.31338,6.66561,6.08117,6.55887,112440.75025113,0
+WSBF.US,D,20080709,000000,6.55887,6.55887,6.20636,6.20636,34432.592381339,0
+WSBF.US,D,20080710,000000,6.2003,6.47401,6.19454,6.43896,31483.246217752,0
+WSBF.US,D,20080711,000000,6.35586,6.73122,6.27794,6.54032,50520.866072289,0
+WSBF.US,D,20080714,000000,6.70183,6.70183,6.19454,6.24825,38817.696642615,0
+WSBF.US,D,20080715,000000,6.19454,6.49208,6.08117,6.26593,52701.129260579,0
+WSBF.US,D,20080716,000000,6.26007,6.45644,6.06301,6.45644,158606.21033949,0
+WSBF.US,D,20080717,000000,6.45644,6.64695,6.31964,6.59979,42206.372495152,0
+WSBF.US,D,20080718,000000,6.59276,6.59276,6.09904,6.56531,21950.099191078,0
+WSBF.US,D,20080721,000000,6.56531,6.61726,6.33076,6.60555,16592.12032723,0
+WSBF.US,D,20080722,000000,6.48046,6.8569,6.3915,6.85123,30220.557391467,0
+WSBF.US,D,20080723,000000,6.55282,6.98267,6.31964,6.8569,39939.062631895,0
+WSBF.US,D,20080724,000000,6.944,6.944,6.80729,6.87555,44198.205234101,0
+WSBF.US,D,20080725,000000,6.8321,7.15336,6.31964,7.11918,29002.928020459,0
+WSBF.US,D,20080728,000000,6.99351,7.15336,6.54032,6.59276,67425.330350871,0
+WSBF.US,D,20080729,000000,6.49208,7.09585,6.31964,6.70828,63180.524848071,0
+WSBF.US,D,20080730,000000,6.70828,6.79528,6.32471,6.47401,72681.925440346,0
+WSBF.US,D,20080731,000000,6.43896,6.56531,6.43896,6.55282,24107.832651729,0
+WSBF.US,D,20080801,000000,6.55282,6.67147,6.50478,6.65955,8011.3663325465,0
+WSBF.US,D,20080804,000000,6.67761,6.67761,6.37851,6.37851,15285.396124196,0
+WSBF.US,D,20080805,000000,7.15336,7.15336,6.17072,6.43896,43535.626425823,0
+WSBF.US,D,20080806,000000,6.37851,6.46249,6.37851,6.43349,21958.29181931,0
+WSBF.US,D,20080807,000000,6.23634,6.44501,5.90218,5.9263,64179.001413868,0
+WSBF.US,D,20080808,000000,6.25421,6.89791,5.99212,6.02151,47905.369509164,0
+WSBF.US,D,20080811,000000,6.02151,6.2958,6.02151,6.26007,64653.149772806,0
+WSBF.US,D,20080812,000000,6.23634,6.35586,6.01565,6.17072,42122.398055772,0
+WSBF.US,D,20080813,000000,6.28467,6.31964,5.99212,6.27198,129991.40808153,0
+WSBF.US,D,20080814,000000,6.06301,6.2958,6.03948,6.23009,30871.871335926,0
+WSBF.US,D,20080815,000000,6.34365,6.34365,6.02151,6.1049,67815.504270428,0
+WSBF.US,D,20080818,000000,6.01565,6.1049,5.99212,6.03948,12572.612100815,0
+WSBF.US,D,20080819,000000,5.97982,6.00394,5.89642,5.91458,32155.041732791,0
+WSBF.US,D,20080820,000000,6.06955,6.06955,5.90218,5.95013,12345.266667372,0
+WSBF.US,D,20080821,000000,5.82504,6.01565,5.82504,5.96195,19742.185882504,0
+WSBF.US,D,20080822,000000,6.01565,6.03948,5.97405,6.0098,34425.423831635,0
+WSBF.US,D,20080825,000000,6.02151,6.02151,5.53854,5.65777,19166.653749193,0
+WSBF.US,D,20080826,000000,5.64019,5.73521,5.63413,5.71138,17140.002340257,0
+WSBF.US,D,20080827,000000,5.82504,5.82504,5.62193,5.81293,24324.937299882,0
+WSBF.US,D,20080828,000000,5.61637,5.97982,5.61637,5.97982,27048.986187083,0
+WSBF.US,D,20080829,000000,6.05139,6.05139,5.64615,5.86078,15248.529297152,0
+WSBF.US,D,20080902,000000,5.99778,6.02151,5.7893,5.99212,43691.286362235,0
+WSBF.US,D,20080903,000000,5.77124,5.99212,5.77124,5.9263,22428.343864132,0
+WSBF.US,D,20080904,000000,5.80102,5.99212,5.76538,5.93197,14943.353895503,0
+WSBF.US,D,20080905,000000,5.97982,5.97982,5.91458,5.94407,21080.656519937,0
+WSBF.US,D,20080908,000000,5.96195,6.01565,5.91458,6.01565,11227.996992208,0
+WSBF.US,D,20080909,000000,5.96195,5.96195,5.84877,5.84877,16191.705622382,0
+WSBF.US,D,20080910,000000,5.95619,5.99212,5.80678,5.97405,34904.692583218,0
+WSBF.US,D,20080911,000000,5.7893,5.82504,5.72935,5.79486,24951.673359644,0
+WSBF.US,D,20080912,000000,5.66998,5.93197,5.66998,5.7893,33181.168418872,0
+WSBF.US,D,20080915,000000,5.66998,5.87865,5.66998,5.70562,29844.720571316,0
+WSBF.US,D,20080916,000000,5.87865,6.0098,5.72935,6.0098,50628.394317836,0
+WSBF.US,D,20080917,000000,5.95619,5.96195,5.69956,5.69956,23907.113260041,0
+WSBF.US,D,20080918,000000,5.88422,5.99212,5.72339,5.99212,84472.141544987,0
+WSBF.US,D,20080919,000000,6.26007,6.26007,6.01565,6.05139,218798.47403987,0
+WSBF.US,D,20080922,000000,6.05139,6.05139,5.75913,5.80102,28297.337913962,0
+WSBF.US,D,20080923,000000,5.72935,6.01565,5.72935,5.95619,51634.039433337,0
+WSBF.US,D,20080924,000000,6.17072,6.19454,5.69956,6.19454,29945.08026716,0
+WSBF.US,D,20080925,000000,6.17072,6.17072,6.0098,6.05139,20390.427591376,0
+WSBF.US,D,20080926,000000,5.97982,6.17072,5.96195,6.15871,27603.012671284,0
+WSBF.US,D,20080929,000000,6.05735,6.17072,2.77235,5.40144,40547.365278135,0
+WSBF.US,D,20080930,000000,5.75913,6.09299,5.56256,5.82504,54709.347255993,0
+WSBF.US,D,20081001,000000,5.5863,6.16467,5.5863,5.72339,20941.38183999,0
+WSBF.US,D,20081002,000000,5.71138,6.09299,5.71138,5.71138,26887.181779497,0
+WSBF.US,D,20081003,000000,5.83081,5.95013,5.58053,5.58053,9100.9858874269,0
+WSBF.US,D,20081006,000000,6.08117,6.08117,5.06758,5.64019,35329.685172763,0
+WSBF.US,D,20081007,000000,5.93812,5.95013,4.65648,4.69807,18254.199779834,0
+WSBF.US,D,20081008,000000,4.76966,4.97208,4.76966,4.76966,32716.236766696,0
+WSBF.US,D,20081009,000000,4.61469,4.92463,4.09578,4.09578,35459.743145949,0
+WSBF.US,D,20081010,000000,3.87539,3.87539,2.8737,3.6132,59217.340940752,0
+WSBF.US,D,20081013,000000,3.67247,4.39976,3.60685,4.39429,27413.558143415,0
+WSBF.US,D,20081014,000000,4.69807,5.07959,4.37613,5.03194,30046.464041533,0
+WSBF.US,D,20081015,000000,4.97842,5.16904,4.17927,4.25114,36251.355848883,0
+WSBF.US,D,20081016,000000,4.25114,5.24081,4.203,5.11543,49507.028328556,0
+WSBF.US,D,20081017,000000,4.97842,5.99212,4.53129,5.34754,58847.648591775,0
+WSBF.US,D,20081020,000000,5.42517,5.42517,4.82317,4.98428,16616.698211926,0
+WSBF.US,D,20081021,000000,4.87092,4.89465,4.65648,4.82903,21950.099191078,0
+WSBF.US,D,20081022,000000,4.68021,5.25243,4.16765,4.17331,25838.525365778,0
+WSBF.US,D,20081023,000000,4.19733,4.70989,3.91112,4.23894,30985.544052647,0
+WSBF.US,D,20081024,000000,3.84521,4.74563,3.84521,4.47134,10960.712496133,0
+WSBF.US,D,20081027,000000,4.41783,4.63226,4.17331,4.17331,9390.8001111404,0
+WSBF.US,D,20081028,000000,4.51333,4.53129,4.17927,4.53129,38011.746840274,0
+WSBF.US,D,20081029,000000,4.4894,4.61469,4.17331,4.17927,20416.029554601,0
+WSBF.US,D,20081030,000000,4.32252,4.79329,4.32252,4.79329,17898.844530263,0
+WSBF.US,D,20081031,000000,4.75178,5.06758,4.73977,4.91857,52575.167601509,0
+WSBF.US,D,20081103,000000,4.8591,5.0499,4.8591,5.03194,7979.6198981468,0
+WSBF.US,D,20081104,000000,4.91857,5.06758,4.78752,5.06192,11655.03773881,0
+WSBF.US,D,20081105,000000,4.97208,5.03194,4.70375,4.70375,17745.23275091,0
+WSBF.US,D,20081106,000000,4.64437,4.94854,4.61469,4.6266,8155.7614051387,0
+WSBF.US,D,20081107,000000,4.64437,4.64437,4.14353,4.45356,12934.11182156,0
+WSBF.US,D,20081110,000000,4.53696,4.62064,4.17927,4.23288,15430.815275318,0
+WSBF.US,D,20081111,000000,4.3403,4.60853,4.17331,4.32848,8945.3259510154,0
+WSBF.US,D,20081112,000000,4.21511,4.21511,3.72638,3.73809,22931.166421882,0
+WSBF.US,D,20081113,000000,3.78594,4.13776,3.49348,3.93486,49816.300044321,0
+WSBF.US,D,20081114,000000,3.86347,4.32252,3.19575,3.24945,13716.507817733,0
+WSBF.US,D,20081117,000000,3.21332,3.21332,2.95681,2.96305,3741.9829450498,0
+WSBF.US,D,20081118,000000,2.97506,3.46975,2.42061,2.54599,36021.962258382,0
+WSBF.US,D,20081119,000000,2.4503,2.58154,2.38488,2.38488,32150.945418675,0
+WSBF.US,D,20081120,000000,2.50401,2.50401,1.88384,1.89595,39171.003735128,0
+WSBF.US,D,20081121,000000,2.07474,2.07474,1.78873,1.92573,56910.092014863,0
+WSBF.US,D,20081124,000000,2.02699,2.20012,1.21641,1.73493,104359.74657861,0
+WSBF.US,D,20081125,000000,1.77662,2.26564,1.59167,2.22971,60621.352604042,0
+WSBF.US,D,20081126,000000,2.15843,3.01676,2.15843,3.0108,38410.113388064,0
+WSBF.US,D,20081128,000000,2.96305,3.53547,2.65897,2.83211,40235.021326783,0
+WSBF.US,D,20081201,000000,2.7245,2.97506,1.63952,1.74694,138191.20486341,0
+WSBF.US,D,20081202,000000,1.72282,2.52803,1.72282,2.15228,30648.622216599,0
+WSBF.US,D,20081203,000000,2.06868,2.30725,1.90181,2.14642,44491.091693402,0
+WSBF.US,D,20081204,000000,2.10453,2.2595,1.93755,2.04486,45789.623268203,0
+WSBF.US,D,20081205,000000,2.01517,2.14046,1.83648,2.02699,99921.390233827,0
+WSBF.US,D,20081208,000000,2.02699,2.37862,2.01517,2.367,90120.958711077,0
+WSBF.US,D,20081209,000000,2.33127,2.38488,2.039,2.14642,49370.825884196,0
+WSBF.US,D,20081210,000000,2.1759,2.38488,2.1759,2.24768,16947.475576801,0
+WSBF.US,D,20081211,000000,2.19397,2.24153,2.07474,2.12249,36444.906690869,0
+WSBF.US,D,20081212,000000,2.05688,2.24153,1.99125,2.15228,20863.551871784,0
+WSBF.US,D,20081215,000000,2.15843,2.24153,2.05688,2.05688,24345.418870462,0
+WSBF.US,D,20081216,000000,2.10453,2.1759,1.99125,2.11663,58346.874191082,0
+WSBF.US,D,20081217,000000,2.0808,2.18226,2.00317,2.1759,42584.257472361,0
+WSBF.US,D,20081218,000000,2.35519,2.35519,2.05688,2.09261,47038.999073611,0
+WSBF.US,D,20081219,000000,2.22971,2.31935,2.05688,2.12249,53204.975896858,0
+WSBF.US,D,20081222,000000,2.14046,2.33127,2.05688,2.17014,75016.824486518,0
+WSBF.US,D,20081223,000000,2.14642,2.14642,2.039,2.05688,24247.107331676,0
+WSBF.US,D,20081224,000000,2.05688,2.05688,2.05072,2.05072,8220.2783524672,0
+WSBF.US,D,20081226,000000,2.06292,2.33127,2.02699,2.16438,62468.7902704,0
+WSBF.US,D,20081229,000000,2.12835,2.22395,2.05688,2.13441,35462.815381536,0
+WSBF.US,D,20081230,000000,2.09261,2.16438,2.07474,2.13441,118965.15455954,0
+WSBF.US,D,20081231,000000,2.07474,2.07474,1.91373,1.9976,72175.006568479,0
+WSBF.US,D,20090102,000000,2.00317,2.14046,2.00317,2.05072,10571.562655104,0
+WSBF.US,D,20090105,000000,2.0808,2.14642,2.06292,2.14642,22620.870627588,0
+WSBF.US,D,20090106,000000,2.23587,2.23587,2.06868,2.22395,19240.387403283,0
+WSBF.US,D,20090107,000000,2.17014,2.26564,1.99125,2.06868,26307.55333207,0
+WSBF.US,D,20090108,000000,2.05072,2.20012,2.05072,2.20012,8101.4852431005,0
+WSBF.US,D,20090109,000000,2.19397,2.19397,2.06292,2.0808,25337.750965086,0
+WSBF.US,D,20090112,000000,2.06292,2.24768,2.06292,2.0808,11851.660816383,0
+WSBF.US,D,20090113,000000,2.06292,2.2595,2.039,2.08656,15101.061988972,0
+WSBF.US,D,20090114,000000,2.04486,2.14046,1.93755,1.93755,23655.189941901,0
+WSBF.US,D,20090115,000000,1.93755,1.96732,1.87818,1.92573,15393.948448273,0
+WSBF.US,D,20090116,000000,1.8483,1.85444,1.53211,1.68141,68593.803952486,0
+WSBF.US,D,20090120,000000,1.64568,1.68141,1.60974,1.60974,35999.432530744,0
+WSBF.US,D,20090121,000000,1.64568,1.71715,1.55008,1.70524,20135.432037649,0
+WSBF.US,D,20090122,000000,1.64568,1.82437,1.57996,1.57996,13763.615430068,0
+WSBF.US,D,20090123,000000,1.53846,1.574,1.40107,1.51433,114042.40907052,0
+WSBF.US,D,20090126,000000,1.52019,1.91373,1.52019,1.63952,6967.8303114721,0
+WSBF.US,D,20090127,000000,1.59773,1.63952,1.47254,1.63952,6876.6873223891,0
+WSBF.US,D,20090128,000000,1.68141,1.78873,1.68141,1.78873,22395.573351203,0
+WSBF.US,D,20090129,000000,1.72887,1.72887,1.47831,1.47831,12244.906971527,0
+WSBF.US,D,20090130,000000,1.43085,1.56794,1.31748,1.47254,96725.241144746,0
+WSBF.US,D,20090202,000000,1.61569,1.78873,1.61569,1.78873,99584.468397778,0
+WSBF.US,D,20090203,000000,1.75856,1.75856,1.58591,1.71091,6470.128146367,0
+WSBF.US,D,20090204,000000,1.72887,1.72887,1.58591,1.6694,16201.946407672,0
+WSBF.US,D,20090205,000000,1.64568,1.78873,1.64568,1.75308,24197.951562283,0
+WSBF.US,D,20090206,000000,1.74694,1.78873,1.55008,1.75308,18210.164403086,0
+WSBF.US,D,20090209,000000,1.74694,1.78873,1.55594,1.57996,32625.093777613,0
+WSBF.US,D,20090210,000000,1.57996,1.765,1.3416,1.37118,27284.524248758,0
+WSBF.US,D,20090211,000000,1.38309,1.68141,1.34746,1.68141,13434.886222252,0
+WSBF.US,D,20090212,000000,1.574,1.68141,1.49012,1.49647,5246.3543041846,0
+WSBF.US,D,20090213,000000,1.50281,1.67536,1.49647,1.50281,6326.7571523038,0
+WSBF.US,D,20090217,000000,1.34746,1.47831,1.32949,1.42509,19978.748022709,0
+WSBF.US,D,20090218,000000,1.4368,1.72887,1.32949,1.3416,26349.54055176,0
+WSBF.US,D,20090219,000000,1.38945,1.53846,1.27597,1.3416,28486.792441831,0
+WSBF.US,D,20090220,000000,1.31748,1.4368,1.28183,1.30557,21729.922307338,0
+WSBF.US,D,20090223,000000,1.23438,1.23438,1.17423,1.20459,24738.665025607,0
+WSBF.US,D,20090224,000000,1.23438,1.25166,1.20459,1.22822,30600.490525735,0
+WSBF.US,D,20090225,000000,1.22208,1.34746,1.22208,1.23974,11189.082008105,0
+WSBF.US,D,20090226,000000,1.25801,1.28759,1.20459,1.20459,7216.6813940247,0
+WSBF.US,D,20090227,000000,1.20459,1.36532,1.20459,1.36532,39063.47548958,0
+WSBF.US,D,20090302,000000,1.20459,1.27002,1.20459,1.22208,25740.213826992,0
+WSBF.US,D,20090303,000000,1.25166,1.32949,1.21026,1.28759,15643.823609355,0
+WSBF.US,D,20090304,000000,1.24648,1.3416,1.12677,1.27597,16250.078098536,0
+WSBF.US,D,20090305,000000,1.22822,1.22822,1.18633,1.20459,19404.239967927,0
+WSBF.US,D,20090306,000000,1.22208,1.25166,1.04328,1.17423,47692.361175128,0
+WSBF.US,D,20090309,000000,1.26387,1.26387,1.09709,1.09709,6138.3267029635,0
+WSBF.US,D,20090310,000000,1.38309,1.38945,1.04328,1.25801,40442.909268174,0
+WSBF.US,D,20090311,000000,1.31748,1.31748,1.09709,1.10919,41208.920007883,0
+WSBF.US,D,20090312,000000,1.09709,1.37724,1.06134,1.3416,21981.845625478,0
+WSBF.US,D,20090313,000000,1.34746,1.34746,1.19249,1.19845,17168.67653907,0
+WSBF.US,D,20090316,000000,1.22208,1.53211,1.22208,1.28759,12292.014583862,0
+WSBF.US,D,20090317,000000,1.28183,1.28183,1.21641,1.25166,19709.415369576,0
+WSBF.US,D,20090318,000000,1.24648,1.41874,1.19845,1.26387,15971.528738642,0
+WSBF.US,D,20090319,000000,1.28759,1.37724,1.18633,1.19249,8626.8375284893,0
+WSBF.US,D,20090320,000000,1.21026,1.44882,1.18077,1.38309,44569.945740137,0
+WSBF.US,D,20090323,000000,1.4368,1.4368,1.13858,1.26387,85689.770915995,0
+WSBF.US,D,20090324,000000,1.28759,1.37724,1.28759,1.30557,6071.761598577,0
+WSBF.US,D,20090325,000000,1.31748,1.38309,1.18077,1.21026,37994.33750528,0
+WSBF.US,D,20090326,000000,1.23974,1.29385,1.23974,1.29385,12381.109415887,0
+WSBF.US,D,20090327,000000,1.22822,1.22822,1.17423,1.19249,13292.539306718,0
+WSBF.US,D,20090330,000000,1.19249,1.19249,1.12677,1.14474,25807.803009907,0
+WSBF.US,D,20090331,000000,1.16856,1.22208,1.13262,1.21641,15828.157744579,0
+WSBF.US,D,20090401,000000,1.17423,1.19845,1.12677,1.13262,17194.278502295,0
+WSBF.US,D,20090402,000000,1.17423,1.20459,1.1628,1.1628,23053.031766836,0
+WSBF.US,D,20090403,000000,1.18077,1.18633,1.12677,1.16856,66428.901942131,0
+WSBF.US,D,20090406,000000,1.1506,1.18077,1.10919,1.1506,16640.252018094,0
+WSBF.US,D,20090407,000000,1.12677,1.22208,1.12677,1.1628,35198.603121048,0
+WSBF.US,D,20090408,000000,1.18077,1.19845,1.15636,1.1628,22834.903040154,0
+WSBF.US,D,20090409,000000,1.21641,1.44882,1.18077,1.31748,82606.270465107,0
+WSBF.US,D,20090413,000000,1.3416,1.4368,1.25166,1.41874,43613.456394029,0
+WSBF.US,D,20090414,000000,1.35937,1.36532,1.15636,1.18077,40575.015398418,0
+WSBF.US,D,20090415,000000,1.20459,1.31748,1.1628,1.28183,27091.997485302,0
+WSBF.US,D,20090416,000000,1.28183,1.28183,1.17423,1.27002,16938.25887004,0
+WSBF.US,D,20090417,000000,1.30557,1.30557,1.18077,1.28183,47778.383771566,0
+WSBF.US,D,20090420,000000,1.24648,1.42509,1.23438,1.23438,27951.199371152,0
+WSBF.US,D,20090421,000000,1.22208,1.33515,1.21641,1.29961,18492.810077096,0
+WSBF.US,D,20090422,000000,1.31748,1.47254,1.31171,1.43085,31219.033957265,0
+WSBF.US,D,20090423,000000,1.43085,1.4368,1.37118,1.43085,42561.727744723,0
+WSBF.US,D,20090424,000000,1.41874,1.574,1.3416,1.55008,23893.800239163,0
+WSBF.US,D,20090427,000000,1.50281,1.50281,1.36532,1.49012,22560.449994375,0
+WSBF.US,D,20090428,000000,1.52615,1.54382,1.52019,1.52615,27909.212151462,0
+WSBF.US,D,20090429,000000,1.53846,1.574,1.49012,1.56208,42037.399537863,0
+WSBF.US,D,20090430,000000,1.574,1.73493,1.574,1.69938,36450.027083514,0
+WSBF.US,D,20090501,000000,1.68717,2.04486,1.68717,1.9976,67254.309236524,0
+WSBF.US,D,20090504,000000,2.08656,2.23587,1.83648,2.23587,43274.486400923,0
+WSBF.US,D,20090505,000000,2.21203,2.26564,2.10453,2.13441,40709.16968572,0
+WSBF.US,D,20090506,000000,2.16438,2.39084,2.16438,2.28332,40011.772207456,0
+WSBF.US,D,20090507,000000,2.39084,2.42061,2.17014,2.17014,14272.582458993,0
+WSBF.US,D,20090508,000000,2.22395,2.96891,2.22395,2.96891,61948.558377656,0
+WSBF.US,D,20090511,000000,2.86179,2.95123,2.73641,2.73641,52068.248729643,0
+WSBF.US,D,20090512,000000,2.75428,2.75428,2.41485,2.56387,21403.24125658,0
+WSBF.US,D,20090513,000000,2.50977,2.64707,2.39084,2.40821,26363.877651167,0
+WSBF.US,D,20090514,000000,2.42637,2.44435,2.30148,2.3133,13137.903448835,0
+WSBF.US,D,20090515,000000,2.34299,2.34299,2.15228,2.15228,26757.123806312,0
+WSBF.US,D,20090518,000000,2.16438,2.16438,2.07474,2.11058,18327.933433924,0
+WSBF.US,D,20090519,000000,2.0808,2.11663,2.0808,2.09261,14106.681737291,0
+WSBF.US,D,20090520,000000,2.11663,2.22395,1.93755,2.14642,54636.637680432,0
+WSBF.US,D,20090521,000000,2.11058,2.15843,1.9976,1.9976,22415.030843254,0
+WSBF.US,D,20090522,000000,2.00903,2.08656,1.95552,1.95552,6386.1537069871,0
+WSBF.US,D,20090526,000000,1.94966,2.21203,1.94966,2.14642,38342.524205148,0
+WSBF.US,D,20090527,000000,2.12249,2.14642,1.93755,1.96166,29382.861154726,0
+WSBF.US,D,20090528,000000,1.98549,1.98549,1.765,1.78268,48147.052042014,0
+WSBF.US,D,20090529,000000,1.78873,1.8483,1.72887,1.80651,79929.329190241,0
+WSBF.US,D,20090601,000000,1.8483,2.27746,1.71091,1.96732,48235.12279551,0
+WSBF.US,D,20090602,000000,1.96732,2.14046,1.90787,2.06868,22315.695225939,0
+WSBF.US,D,20090603,000000,1.96166,2.24768,1.96166,1.96732,18913.706352525,0
+WSBF.US,D,20090604,000000,1.90181,2.00317,1.90181,1.9976,10121.992180863,0
+WSBF.US,D,20090605,000000,2.01517,2.0808,1.81831,1.97348,14866.548005826,0
+WSBF.US,D,20090608,000000,1.95552,1.97924,1.88999,1.93755,11409.258891845,0
+WSBF.US,D,20090609,000000,1.96732,2.0808,1.96732,2.00317,4551.004982978,0
+WSBF.US,D,20090610,000000,2.03315,2.03315,1.85444,1.98549,15336.600050648,0
+WSBF.US,D,20090611,000000,1.9976,2.06868,1.99125,2.00903,7432.7619636485,0
+WSBF.US,D,20090612,000000,1.97924,2.08656,1.97924,2.08656,3353.8571825501,0
+WSBF.US,D,20090615,000000,1.88384,2.00317,1.8483,1.85444,12348.338902959,0
+WSBF.US,D,20090616,000000,1.92573,2.2178,1.79439,1.79439,22108.831363076,0
+WSBF.US,D,20090617,000000,1.81831,2.08656,1.81831,2.02093,23012.068625675,0
+WSBF.US,D,20090618,000000,2.02093,2.08656,2.02093,2.06292,1347.6873441942,0
+WSBF.US,D,20090619,000000,2.0808,2.0808,1.9976,2.02093,39018.416034303,0
+WSBF.US,D,20090622,000000,1.9976,2.01517,1.93755,1.97924,16605.433348107,0
+WSBF.US,D,20090623,000000,1.99125,2.04486,1.99125,2.00317,5068.1646401346,0
+WSBF.US,D,20090624,000000,2.03315,2.03315,1.8483,1.86616,10034.945505896,0
+WSBF.US,D,20090625,000000,1.84224,1.90787,1.78873,1.90787,9862.90031302,0
+WSBF.US,D,20090626,000000,1.88999,2.05072,1.78873,1.80055,166457.82042151,0
+WSBF.US,D,20090629,000000,1.78873,1.87818,1.78873,1.83033,23334.653362317,0
+WSBF.US,D,20090630,000000,1.8483,1.95552,1.77076,1.77076,21256.798026929,0
+WSBF.US,D,20090701,000000,1.78268,1.89595,1.78268,1.88384,20070.915090321,0
+WSBF.US,D,20090702,000000,1.83648,1.91373,1.72282,1.75856,23410.435173465,0
+WSBF.US,D,20090706,000000,1.75308,1.87818,1.75308,1.87818,18641.301463805,0
+WSBF.US,D,20090707,000000,1.87212,1.9438,1.85444,1.93755,9610.9769948803,0
+WSBF.US,D,20090708,000000,1.98549,1.98549,1.91373,1.92573,16362.726736729,0
+WSBF.US,D,20090709,000000,1.93755,1.93755,1.86616,1.86616,7849.5619249609,0
+WSBF.US,D,20090710,000000,1.8483,1.86616,1.8483,1.86616,14837.873807013,0
+WSBF.US,D,20090713,000000,1.91373,1.99125,1.88384,1.98549,14339.147563379,0
+WSBF.US,D,20090714,000000,2.039,2.039,1.99125,2.00903,4513.1140774041,0
+WSBF.US,D,20090715,000000,2.039,2.05688,1.91373,2.05688,19208.640968883,0
+WSBF.US,D,20090716,000000,2.04486,2.29533,1.93179,2.29533,42755.278586708,0
+WSBF.US,D,20090717,000000,2.28918,2.28918,2.11058,2.28918,27171.875610566,0
+WSBF.US,D,20090720,000000,2.28332,2.28918,2.24768,2.27131,34102.839094993,0
+WSBF.US,D,20090721,000000,2.27746,2.28918,2.22395,2.28918,16998.679503252,0
+WSBF.US,D,20090722,000000,2.26564,2.38488,2.20589,2.38488,65816.502981776,0
+WSBF.US,D,20090723,000000,2.34299,2.50401,2.22395,2.50401,49508.052407085,0
+WSBF.US,D,20090724,000000,2.55176,2.83211,2.4921,2.83211,25379.738184776,0
+WSBF.US,D,20090727,000000,2.82586,2.82586,2.34904,2.82019,24970.106773166,0
+WSBF.US,D,20090728,000000,2.79002,3.0108,2.77235,2.98102,64450.382224059,0
+WSBF.US,D,20090729,000000,2.93913,3.11802,2.83797,3.05845,25796.538146088,0
+WSBF.US,D,20090730,000000,3.11802,3.29096,2.95681,3.29096,47016.469345972,0
+WSBF.US,D,20090731,000000,3.26117,3.35657,3.07633,3.10025,33857.060248028,0
+WSBF.US,D,20090803,000000,3.13003,3.40433,3.13003,3.25513,48179.822554943,0
+WSBF.US,D,20090804,000000,3.20756,3.23735,3.02867,3.20756,13583.37760896,0
+WSBF.US,D,20090805,000000,3.21332,3.2852,3.11226,3.13003,12222.377243889,0
+WSBF.US,D,20090806,000000,3.15981,3.20756,2.96305,2.96305,14936.1853458,0
+WSBF.US,D,20090807,000000,3.03473,3.16587,3.02282,3.07633,21680.766537945,0
+WSBF.US,D,20090810,000000,3.04049,3.19575,2.92741,3.00484,23488.26514167,0
+WSBF.US,D,20090811,000000,2.99294,3.17173,2.99294,3.07057,9389.7760326114,0
+WSBF.US,D,20090812,000000,3.1061,3.27319,3.05845,3.25513,23269.112336459,0
+WSBF.US,D,20090813,000000,3.27319,3.3389,3.25513,3.33295,19378.638004701,0
+WSBF.US,D,20090814,000000,3.27905,3.27905,2.96305,2.98102,23930.667066208,0
+WSBF.US,D,20090817,000000,2.92146,3.01676,2.84997,2.86179,18056.552623733,0
+WSBF.US,D,20090818,000000,2.89754,3.02867,2.89754,2.98688,10170.123871727,0
+WSBF.US,D,20090819,000000,2.92741,3.18394,2.92741,3.11226,12675.019953717,0
+WSBF.US,D,20090820,000000,3.04645,3.19575,2.98102,3.10025,21066.319420531,0
+WSBF.US,D,20090821,000000,3.19575,3.25513,3.1061,3.21332,43879.716811575,0
+WSBF.US,D,20090824,000000,3.21332,3.24945,3.13003,3.22563,23636.756528379,0
+WSBF.US,D,20090825,000000,3.24945,3.24945,3.07633,3.0943,7873.1157311284,0
+WSBF.US,D,20090826,000000,3.08218,3.15981,3.04049,3.15395,17135.906026141,0
+WSBF.US,D,20090827,000000,2.98102,3.11802,2.98102,3.08824,12480.445033203,0
+WSBF.US,D,20090828,000000,3.13599,3.13599,2.98688,2.99898,8944.3018724864,0
+WSBF.US,D,20090831,000000,2.98102,2.98102,2.84997,2.86179,37537.598481336,0
+WSBF.US,D,20090901,000000,2.83211,3.06451,2.83211,2.84997,17136.93010467,0
+WSBF.US,D,20090902,000000,2.83211,2.83211,2.55176,2.55762,17445.177741906,0
+WSBF.US,D,20090903,000000,2.56387,3.01676,2.39084,2.74237,11749.25296348,0
+WSBF.US,D,20090904,000000,2.39669,2.70692,2.39669,2.69482,10770.233889734,0
+WSBF.US,D,20090908,000000,2.73641,2.73641,2.49805,2.55176,14256.197202528,0
+WSBF.US,D,20090909,000000,2.53975,2.65897,2.53975,2.65897,21663.357202951,0
+WSBF.US,D,20090910,000000,2.65897,3.03473,2.65897,3.02867,27357.233824319,0
+WSBF.US,D,20090911,000000,3.15395,3.15395,2.99294,2.99898,8892.0738675062,0
+WSBF.US,D,20090914,000000,2.96305,3.17759,2.73641,3.15395,35116.676838726,0
+WSBF.US,D,20090915,000000,2.98688,3.20142,2.98688,3.07057,22322.863775642,0
+WSBF.US,D,20090916,000000,3.12398,3.17759,3.07057,3.15395,20572.713569542,0
+WSBF.US,D,20090917,000000,3.24331,3.24331,3.03473,3.07633,10649.39262331,0
+WSBF.US,D,20090918,000000,3.10025,3.10025,2.93327,3.03473,36144.851681865,0
+WSBF.US,D,20090921,000000,2.95123,3.1061,2.94509,3.1061,9725.6737901309,0
+WSBF.US,D,20090922,000000,2.99898,3.27319,2.99898,3.02282,28938.41107313,0
+WSBF.US,D,20090923,000000,3.02282,3.17173,2.86179,3.05845,15107.206460146,0
+WSBF.US,D,20090924,000000,2.99294,3.23735,2.75428,2.83211,55828.665088215,0
+WSBF.US,D,20090925,000000,2.83211,3.07057,2.83211,2.98102,17107.231827328,0
+WSBF.US,D,20090928,000000,2.81404,3.07057,2.81404,3.07057,9588.4472672418,0
+WSBF.US,D,20090929,000000,3.06451,3.22563,2.98688,3.04645,12218.280929773,0
+WSBF.US,D,20090930,000000,2.92741,3.11802,2.92741,3.01676,17065.244607638,0
+WSBF.US,D,20091001,000000,2.94509,3.07633,2.83211,2.84383,13780.000686533,0
+WSBF.US,D,20091002,000000,2.82019,3.03473,2.75428,2.79598,20137.480194707,0
+WSBF.US,D,20091005,000000,2.80799,2.99294,2.80799,2.84383,17605.958070962,0
+WSBF.US,D,20091006,000000,2.96305,2.96891,2.80213,2.84383,8581.7780732123,0
+WSBF.US,D,20091007,000000,2.86179,3.1061,2.80213,3.07633,36351.715544727,0
+WSBF.US,D,20091008,000000,3.1061,3.1061,2.82586,2.83211,10399.517462228,0
+WSBF.US,D,20091009,000000,2.83797,3.0108,2.79598,2.98688,3608.8527362769,0
+WSBF.US,D,20091012,000000,2.98688,3.0108,2.77235,2.77235,5169.5484145078,0
+WSBF.US,D,20091013,000000,2.77801,3.0108,2.74843,2.83797,21325.411288374,0
+WSBF.US,D,20091014,000000,2.89754,2.98688,2.79598,2.86765,12658.634697253,0
+WSBF.US,D,20091015,000000,2.78446,2.86179,2.74237,2.82586,4926.8418031294,0
+WSBF.US,D,20091016,000000,2.75428,2.77801,2.54599,2.59346,31236.443292258,0
+WSBF.US,D,20091019,000000,2.60546,2.74237,2.40284,2.70096,24577.884696551,0
+WSBF.US,D,20091020,000000,2.7245,2.77235,2.45635,2.46221,17630.535955659,0
+WSBF.US,D,20091021,000000,2.46221,2.683,2.37267,2.38488,31761.795577647,0
+WSBF.US,D,20091022,000000,2.38488,2.59346,2.38488,2.42061,15220.879176868,0
+WSBF.US,D,20091023,000000,2.56387,2.59951,2.39669,2.39669,20533.798585439,0
+WSBF.US,D,20091026,000000,2.44435,2.54599,2.14642,2.14642,17187.109952592,0
+WSBF.US,D,20091027,000000,2.12249,2.18802,2.00317,2.05688,27327.535546977,0
+WSBF.US,D,20091028,000000,2.06292,2.08656,2.039,2.039,12066.717307477,0
+WSBF.US,D,20091029,000000,2.07474,2.36076,2.07474,2.20012,16087.249612421,0
+WSBF.US,D,20091030,000000,2.15228,2.24153,2.03315,2.03315,27140.129176166,0
+WSBF.US,D,20091102,000000,2.05688,2.22971,1.54382,1.61569,69894.383684345,0
+WSBF.US,D,20091103,000000,1.78268,1.78873,1.65134,1.77662,22070.940457503,0
+WSBF.US,D,20091104,000000,1.78873,1.78873,1.45468,1.45468,104723.29445642,0
+WSBF.US,D,20091105,000000,1.47831,1.63357,1.47831,1.49647,49328.838664506,0
+WSBF.US,D,20091106,000000,1.49012,1.574,1.4368,1.45468,144796.51137561,0
+WSBF.US,D,20091109,000000,1.49012,1.6694,1.49012,1.54382,23648.021392198,0
+WSBF.US,D,20091110,000000,1.52615,1.59773,1.35312,1.35312,40678.447329849,0
+WSBF.US,D,20091111,000000,1.43085,1.67536,1.43085,1.50809,39817.197286941,0
+WSBF.US,D,20091112,000000,1.50281,1.56208,1.3416,1.34746,57639.235927527,0
+WSBF.US,D,20091113,000000,1.37118,1.46688,1.37118,1.40107,42722.508073779,0
+WSBF.US,D,20091116,000000,1.42509,1.53211,1.38309,1.41327,43375.870175296,0
+WSBF.US,D,20091117,000000,1.40107,1.46688,1.39521,1.41327,34047.538854426,0
+WSBF.US,D,20091118,000000,1.40107,1.42509,1.37118,1.37118,56911.116093392,0
+WSBF.US,D,20091119,000000,1.37118,1.39521,1.12081,1.12081,87225.888709529,0
+WSBF.US,D,20091120,000000,1.11486,1.19249,1.07326,1.1628,76514.027295949,0
+WSBF.US,D,20091123,000000,1.19249,1.25166,1.12677,1.13262,113963.55502379,0
+WSBF.US,D,20091124,000000,1.19845,1.22208,1.13262,1.18077,31467.885039817,0
+WSBF.US,D,20091125,000000,1.19249,1.22208,1.08487,1.11486,68484.22754988,0
+WSBF.US,D,20091127,000000,1.07911,1.17423,1.07911,1.10919,25243.535740416,0
+WSBF.US,D,20091130,000000,1.10919,1.25801,1.04328,1.1506,262838.9711805,0
+WSBF.US,D,20091201,000000,1.16856,1.31748,1.13262,1.24648,57977.181842105,0
+WSBF.US,D,20091202,000000,1.25166,1.41874,1.25166,1.33515,40907.840920351,0
+WSBF.US,D,20091203,000000,1.34746,1.37118,1.25166,1.26387,56684.794738478,0
+WSBF.US,D,20091204,000000,1.31171,1.31171,1.25801,1.28183,17633.608191246,0
+WSBF.US,D,20091207,000000,1.28759,1.37118,1.22822,1.26387,27399.221044009,0
+WSBF.US,D,20091208,000000,1.24648,1.28183,1.22822,1.23438,38583.182659469,0
+WSBF.US,D,20091209,000000,1.23438,1.25166,1.21641,1.22208,39246.785546275,0
+WSBF.US,D,20091210,000000,1.23438,1.25166,1.21641,1.21641,24220.481289922,0
+WSBF.US,D,20091211,000000,1.27597,1.27597,1.22208,1.24648,12068.765464535,0
+WSBF.US,D,20091214,000000,1.25166,1.28183,1.22208,1.25166,13560.847881322,0
+WSBF.US,D,20091215,000000,1.25166,1.25166,1.13262,1.16856,78032.73575449,0
+WSBF.US,D,20091216,000000,1.18077,1.18077,1.10919,1.12081,82085.014493834,0
+WSBF.US,D,20091217,000000,1.12081,1.12081,1.05539,1.05539,85998.018553231,0
+WSBF.US,D,20091218,000000,1.06134,1.14474,1.05539,1.12677,80800.820018439,0
+WSBF.US,D,20091221,000000,1.16856,1.19249,1.10294,1.19249,37394.227487273,0
+WSBF.US,D,20091222,000000,1.19845,1.22208,1.13262,1.1506,95199.364136502,0
+WSBF.US,D,20091223,000000,1.22208,1.22208,1.10294,1.18077,40552.48567078,0
+WSBF.US,D,20091224,000000,1.18077,1.22208,1.12677,1.19249,36565.747957293,0
+WSBF.US,D,20091228,000000,1.19249,1.21026,1.1628,1.19249,26952.722805355,0
+WSBF.US,D,20091229,000000,1.19249,1.19249,1.1506,1.16856,39402.445482687,0
+WSBF.US,D,20091230,000000,1.15636,1.19249,1.1506,1.18633,22247.081964494,0
+WSBF.US,D,20091231,000000,1.18633,1.37118,1.18077,1.22208,123508.99099281,0
+WSBF.US,D,20100104,000000,1.27002,1.54382,1.25801,1.40712,130858.80259561,0
+WSBF.US,D,20100105,000000,1.40107,1.55008,1.29385,1.43085,98310.514707674,0
+WSBF.US,D,20100106,000000,1.42509,1.46044,1.32949,1.32949,31624.569054758,0
+WSBF.US,D,20100107,000000,1.33515,1.42509,1.33515,1.41874,81389.665172628,0
+WSBF.US,D,20100108,000000,1.40712,1.52019,1.40712,1.47831,41018.441401485,0
+WSBF.US,D,20100111,000000,1.49647,1.49647,1.44882,1.45468,15609.004939368,0
+WSBF.US,D,20100112,000000,1.44286,1.44286,1.37724,1.40712,30066.945612114,0
+WSBF.US,D,20100113,000000,1.44882,1.44882,1.41874,1.42509,30194.955428242,0
+WSBF.US,D,20100114,000000,1.44286,1.47254,1.41327,1.44882,20076.035482966,0
+WSBF.US,D,20100115,000000,1.47254,1.53211,1.40107,1.40107,72114.585935267,0
+WSBF.US,D,20100119,000000,1.40712,1.44882,1.37724,1.40712,11049.807328158,0
+WSBF.US,D,20100120,000000,1.38945,1.45468,1.33515,1.39521,27275.307541997,0
+WSBF.US,D,20100121,000000,1.43085,1.45468,1.38945,1.40107,51605.365234524,0
+WSBF.US,D,20100122,000000,1.40107,1.44882,1.37724,1.37724,24700.774120033,0
+WSBF.US,D,20100125,000000,1.40107,1.43085,1.40107,1.41327,27984.99396261,0
+WSBF.US,D,20100126,000000,1.40107,1.56208,1.40107,1.4368,48528.00925481,0
+WSBF.US,D,20100127,000000,1.43085,1.43085,1.37118,1.37118,21297.76116809,0
+WSBF.US,D,20100128,000000,1.37724,1.37724,1.31748,1.31748,19781.100866607,0
+WSBF.US,D,20100129,000000,1.32949,1.37724,1.30557,1.31171,17802.581148535,0
+WSBF.US,D,20100201,000000,1.32382,1.36532,1.29385,1.32382,26526.706137281,0
+WSBF.US,D,20100202,000000,1.32949,1.33515,1.28183,1.28183,19312.072900315,0
+WSBF.US,D,20100203,000000,1.28183,1.28183,1.19845,1.20459,30649.646295128,0
+WSBF.US,D,20100204,000000,1.19845,1.23438,1.1628,1.17423,43439.363044095,0
+WSBF.US,D,20100205,000000,1.17423,1.24648,1.16856,1.23438,18827.683756087,0
+WSBF.US,D,20100208,000000,1.23974,1.23974,1.15636,1.15636,27583.555179233,0
+WSBF.US,D,20100209,000000,1.17423,1.19249,1.1628,1.19249,12209.064223012,0
+WSBF.US,D,20100210,000000,1.18077,1.19845,1.1628,1.18077,11983.766946627,0
+WSBF.US,D,20100211,000000,1.16856,1.19249,1.16856,1.18077,7866.9712599543,0
+WSBF.US,D,20100212,000000,1.16856,1.19249,1.13262,1.1506,10509.093864833,0
+WSBF.US,D,20100216,000000,1.19249,1.27597,1.17423,1.27597,16941.331105627,0
+WSBF.US,D,20100217,000000,1.28183,1.35312,1.27597,1.3416,22050.458886922,0
+WSBF.US,D,20100218,000000,1.3416,1.37724,1.31748,1.37724,8479.37022031,0
+WSBF.US,D,20100219,000000,1.37724,1.40107,1.35312,1.35312,24862.578527619,0
+WSBF.US,D,20100222,000000,1.32382,1.32382,1.29961,1.32382,8186.4837610094,0
+WSBF.US,D,20100223,000000,1.31748,1.38945,1.27002,1.38309,27456.569441634,0
+WSBF.US,D,20100224,000000,1.38309,1.43085,1.37118,1.41874,29182.141763038,0
+WSBF.US,D,20100225,000000,1.38945,1.41327,1.37118,1.41327,20148.745058526,0
+WSBF.US,D,20100226,000000,1.41874,1.44286,1.41327,1.44286,38570.89371712,0
+WSBF.US,D,20100301,000000,1.46688,1.48504,1.44286,1.47831,15310.998087422,0
+WSBF.US,D,20100302,000000,1.46044,1.51433,1.46044,1.50809,19362.252748237,0
+WSBF.US,D,20100303,000000,1.51433,1.66344,1.49012,1.59167,51642.232061569,0
+WSBF.US,D,20100304,000000,1.59167,1.59167,1.50809,1.55008,4786.5430446532,0
+WSBF.US,D,20100305,000000,1.53211,1.57996,1.52019,1.55008,21371.49482218,0
+WSBF.US,D,20100308,000000,1.54382,1.60974,1.54382,1.60974,12872.667109818,0
+WSBF.US,D,20100309,000000,1.55594,1.75308,1.55594,1.71715,13867.0473615,0
+WSBF.US,D,20100310,000000,1.74694,1.77076,1.63952,1.75856,34847.344185593,0
+WSBF.US,D,20100311,000000,1.74694,1.81255,1.69938,1.81255,24623.968230357,0
+WSBF.US,D,20100312,000000,1.81831,1.85444,1.80055,1.80055,21400.169020993,0
+WSBF.US,D,20100315,000000,1.78873,1.78873,1.63952,1.71091,22520.510931744,0
+WSBF.US,D,20100316,000000,1.71715,1.77076,1.64568,1.6694,15127.688030727,0
+WSBF.US,D,20100317,000000,1.66344,1.74694,1.66344,1.73493,22275.756163307,0
+WSBF.US,D,20100318,000000,1.70524,1.75856,1.69938,1.71091,10117.895866747,0
+WSBF.US,D,20100319,000000,1.72282,1.72887,1.69938,1.71715,118550.40275528,0
+WSBF.US,D,20100322,000000,1.72282,1.98549,1.71715,1.98549,47362.607888782,0
+WSBF.US,D,20100323,000000,1.9438,2.22971,1.9438,2.2178,76245.718721345,0
+WSBF.US,D,20100324,000000,2.23587,2.23587,2.02093,2.02093,32085.404392818,0
+WSBF.US,D,20100325,000000,2.03315,2.21203,1.85444,1.89595,20237.839890551,0
+WSBF.US,D,20100326,000000,1.90787,2.31935,1.72887,2.20589,131374.93817424,0
+WSBF.US,D,20100329,000000,2.22395,2.53399,2.21203,2.37267,146789.36819309,0
+WSBF.US,D,20100330,000000,2.32501,2.39084,2.25344,2.30725,48344.699198115,0
+WSBF.US,D,20100331,000000,2.27131,2.27131,2.08656,2.15843,26125.267353904,0
+WSBF.US,D,20100401,000000,2.15228,2.15228,2.02699,2.0808,22241.961571849,0
+WSBF.US,D,20100405,000000,2.08656,2.21203,2.05688,2.20012,19842.545578349,0
+WSBF.US,D,20100406,000000,2.28332,2.40821,2.28332,2.39669,38224.75517431,0
+WSBF.US,D,20100407,000000,2.38488,2.50401,2.38488,2.43273,61933.197199721,0
+WSBF.US,D,20100408,000000,2.47393,2.53399,2.39669,2.48604,30113.02914592,0
+WSBF.US,D,20100409,000000,2.46221,2.57568,2.41485,2.52803,29870.322534541,0
+WSBF.US,D,20100412,000000,2.51611,2.67675,2.35519,2.36076,31970.707597567,0
+WSBF.US,D,20100413,000000,2.35519,2.48604,2.15228,2.16438,63372.027532998,0
+WSBF.US,D,20100414,000000,2.21203,2.27131,2.1759,2.26564,25839.549444307,0
+WSBF.US,D,20100415,000000,2.25344,2.41485,2.10453,2.32501,73996.842271611,0
+WSBF.US,D,20100416,000000,2.31935,2.37862,2.1759,2.18226,56986.89790454,0
+WSBF.US,D,20100419,000000,2.1759,2.37862,2.01517,2.30725,100761.13462763,0
+WSBF.US,D,20100420,000000,2.33723,2.42637,2.12835,2.26564,31251.804470193,0
+WSBF.US,D,20100421,000000,2.22395,2.367,2.18226,2.30148,22512.318303511,0
+WSBF.US,D,20100422,000000,2.25344,2.38488,2.22971,2.38488,16315.619124394,0
+WSBF.US,D,20100423,000000,2.38488,2.39669,2.32501,2.37862,17812.821933825,0
+WSBF.US,D,20100426,000000,2.41485,2.46856,2.31935,2.42637,24186.686698464,0
+WSBF.US,D,20100427,000000,2.2595,2.42637,2.2595,2.27746,39147.44992896,0
+WSBF.US,D,20100428,000000,2.30148,2.42637,2.28332,2.37267,23089.89859388,0
+WSBF.US,D,20100429,000000,2.37862,2.43839,2.3133,2.34904,54615.132031323,0
+WSBF.US,D,20100430,000000,2.35519,2.47393,2.2178,2.30148,49443.535459757,0
+WSBF.US,D,20100503,000000,2.35519,2.35519,2.1759,2.33127,26719.232900738,0
+WSBF.US,D,20100504,000000,2.22971,2.2595,2.14642,2.25344,49672.929050258,0
+WSBF.US,D,20100505,000000,2.22395,2.40284,2.1759,2.21203,53426.176859127,0
+WSBF.US,D,20100506,000000,2.2595,2.41485,2.20589,2.22971,27995.2347479,0
+WSBF.US,D,20100507,000000,2.2178,2.37267,2.18802,2.18802,56619.253712621,0
+WSBF.US,D,20100510,000000,2.43839,2.43839,2.18802,2.39084,71114.061212411,0
+WSBF.US,D,20100511,000000,2.33723,2.38488,2.24768,2.27746,14713.960305002,0
+WSBF.US,D,20100512,000000,2.37267,2.41485,2.31935,2.40284,36088.527362769,0
+WSBF.US,D,20100513,000000,2.3133,2.38488,2.28332,2.367,12975.074962721,0
+WSBF.US,D,20100514,000000,2.24153,2.30725,2.20589,2.28332,9813.7445436269,0
+WSBF.US,D,20100517,000000,2.30725,2.37862,2.2178,2.27131,13660.183498637,0
+WSBF.US,D,20100518,000000,2.33127,2.367,2.24768,2.28332,12156.836218031,0
+WSBF.US,D,20100519,000000,2.27131,2.32501,2.22395,2.2595,15514.789714698,0
+WSBF.US,D,20100520,000000,2.1759,2.29533,2.1759,2.18802,22649.5448264,0
+WSBF.US,D,20100521,000000,2.14046,2.2595,2.09261,2.24768,28841.123612873,0
+WSBF.US,D,20100524,000000,2.25344,2.27131,2.13441,2.15843,15686.834907573,0
+WSBF.US,D,20100525,000000,2.10453,2.13441,2.08656,2.09261,34891.379562341,0
+WSBF.US,D,20100526,000000,2.21203,2.21203,2.09261,2.09857,9796.3352086335,0
+WSBF.US,D,20100527,000000,2.18226,2.30725,2.15843,2.30725,21086.800991111,0
+WSBF.US,D,20100528,000000,2.28332,2.3133,2.17014,2.18802,12557.250922879,0
+WSBF.US,D,20100601,000000,2.16438,2.29533,2.04486,2.04486,52803.537113481,0
+WSBF.US,D,20100602,000000,2.07474,2.3133,2.07474,2.24153,40723.506785126,0
+WSBF.US,D,20100603,000000,2.22395,2.30725,2.06292,2.07474,50804.535824828,0
+WSBF.US,D,20100604,000000,2.07474,2.24768,2.07474,2.18226,56485.099425319,0
+WSBF.US,D,20100607,000000,2.28332,2.28332,2.01517,2.02699,26464.237347011,0
+WSBF.US,D,20100608,000000,2.11663,2.11663,1.93755,1.9976,23032.550196255,0
+WSBF.US,D,20100609,000000,2.039,2.12835,1.93755,1.9976,22070.940457503,0
+WSBF.US,D,20100610,000000,2.05072,2.20012,2.05072,2.11663,18973.102907208,0
+WSBF.US,D,20100611,000000,2.09857,2.14642,2.04486,2.09857,8435.334843562,0
+WSBF.US,D,20100614,000000,2.13441,2.17014,1.95552,2.10453,52462.518963316,0
+WSBF.US,D,20100615,000000,2.11663,2.11663,1.97348,2.09857,25582.505733522,0
+WSBF.US,D,20100616,000000,2.06868,2.11663,1.96732,1.99125,12269.484856224,0
+WSBF.US,D,20100617,000000,2.11058,2.17014,2.04486,2.09261,10399.517462228,0
+WSBF.US,D,20100618,000000,2.10453,2.16438,2.10453,2.14046,48495.238741882,0
+WSBF.US,D,20100621,000000,2.18802,2.18802,2.03315,2.07474,32519.613689124,0
+WSBF.US,D,20100622,000000,2.09261,2.18226,2.09261,2.12835,15100.037910443,0
+WSBF.US,D,20100623,000000,2.12249,2.18226,2.11058,2.15228,13575.184980728,0
+WSBF.US,D,20100624,000000,2.12249,2.19397,2.08656,2.15843,22682.315339329,0
+WSBF.US,D,20100625,000000,2.18226,2.26564,2.11663,2.26564,106043.33168033,0
+WSBF.US,D,20100628,000000,2.26564,2.28918,1.9976,2.07474,33428.995422896,0
+WSBF.US,D,20100629,000000,2.14046,2.14046,2.05688,2.05688,17709.390002394,0
+WSBF.US,D,20100630,000000,2.06292,2.07474,2.03315,2.03315,11934.611177233,0
+WSBF.US,D,20100701,000000,2.04486,2.06868,1.96166,1.9976,18946.476865454,0
+WSBF.US,D,20100702,000000,2.02699,2.07474,1.96732,1.98549,13133.807134719,0
+WSBF.US,D,20100706,000000,2.02699,2.02699,1.78873,1.96166,88748.693482187,0
+WSBF.US,D,20100707,000000,1.97924,2.19397,1.86616,2.18226,85051.769992414,0
+WSBF.US,D,20100708,000000,2.20589,2.23587,2.18802,2.22971,59683.296671457,0
+WSBF.US,D,20100709,000000,2.22971,2.23587,2.17014,2.20012,15078.532261334,0
+WSBF.US,D,20100712,000000,2.19397,2.21203,2.06292,2.1759,31722.880593544,0
+WSBF.US,D,20100713,000000,2.22395,2.43839,2.22395,2.42637,127597.11248067,0
+WSBF.US,D,20100714,000000,2.43839,2.50401,2.30148,2.38488,27192.357181146,0
+WSBF.US,D,20100715,000000,2.38488,2.50977,2.24153,2.40821,21509.745423598,0
+WSBF.US,D,20100716,000000,2.37267,2.5875,2.22971,2.30148,113825.30442237,0
+WSBF.US,D,20100719,000000,2.31935,2.50977,2.14642,2.45635,54187.067206191,0
+WSBF.US,D,20100720,000000,2.41485,2.66503,2.41485,2.65321,64670.559107799,0
+WSBF.US,D,20100721,000000,2.62909,2.69482,2.44435,2.44435,37592.898721903,0
+WSBF.US,D,20100722,000000,2.50977,2.50977,2.33127,2.42061,35846.844829919,0
+WSBF.US,D,20100723,000000,2.41485,2.64121,2.20589,2.53399,36134.610896575,0
+WSBF.US,D,20100726,000000,2.58154,2.61738,2.43839,2.59951,35268.240461021,0
+WSBF.US,D,20100727,000000,2.59951,2.59951,2.39669,2.50401,45293.969260156,0
+WSBF.US,D,20100728,000000,2.44435,2.55176,2.44435,2.49805,17837.399818522,0
+WSBF.US,D,20100729,000000,2.49805,2.54599,2.47393,2.50977,5029.2496560317,0
+WSBF.US,D,20100730,000000,2.46221,2.46221,2.30725,2.37862,22494.908968518,0
+WSBF.US,D,20100802,000000,2.43273,2.53975,2.41485,2.48038,13069.290187391,0
+WSBF.US,D,20100803,000000,2.50977,2.59951,2.46221,2.50401,374706.23745538,0
+WSBF.US,D,20100804,000000,2.50401,2.55176,2.50401,2.53399,18994.608556318,0
+WSBF.US,D,20100805,000000,2.4503,2.64121,2.41485,2.5875,140407.31080022,0
+WSBF.US,D,20100806,000000,2.53399,2.5875,2.49805,2.49805,10797.884010018,0
+WSBF.US,D,20100809,000000,2.52803,2.52803,2.41485,2.42061,7871.0675740704,0
+WSBF.US,D,20100810,000000,2.39084,2.43839,2.36076,2.36076,22933.21457894,0
+WSBF.US,D,20100811,000000,2.30148,2.43839,2.16438,2.16438,29223.104904199,0
+WSBF.US,D,20100812,000000,2.11058,2.38488,2.11058,2.367,89986.804423775,0
+WSBF.US,D,20100813,000000,2.3133,2.40284,2.11663,2.12249,51500.909224564,0
+WSBF.US,D,20100816,000000,2.11058,2.27746,2.02093,2.22395,46627.319504944,0
+WSBF.US,D,20100817,000000,2.2595,2.40821,2.20012,2.35519,43742.490288686,0
+WSBF.US,D,20100818,000000,2.35519,2.62909,2.28918,2.47393,34256.450874347,0
+WSBF.US,D,20100819,000000,2.4503,2.53975,2.24768,2.27746,31862.155273491,0
+WSBF.US,D,20100820,000000,2.25344,2.38488,2.22971,2.34299,43741.466210157,0
+WSBF.US,D,20100823,000000,2.30148,2.37862,2.15228,2.15228,91285.335998576,0
+WSBF.US,D,20100824,000000,2.10453,2.22395,2.09857,2.12249,26701.823565744,0
+WSBF.US,D,20100825,000000,2.11663,2.38488,2.11663,2.38488,38884.261747001,0
+WSBF.US,D,20100826,000000,2.39084,2.39669,2.10453,2.18802,274255.39862205,0
+WSBF.US,D,20100827,000000,2.22971,2.3133,2.09261,2.30148,27378.739473428,0
+WSBF.US,D,20100830,000000,2.27746,2.33127,2.13441,2.2595,38342.524205148,0
+WSBF.US,D,20100831,000000,2.2178,2.31935,2.15228,2.28918,24873.843391438,0
+WSBF.US,D,20100901,000000,2.37862,2.37862,2.27131,2.32501,33213.938931801,0
+WSBF.US,D,20100902,000000,2.33723,2.34299,2.20589,2.28332,28258.422929859,0
+WSBF.US,D,20100903,000000,2.32501,2.33723,2.1759,2.33723,15838.398529869,0
+WSBF.US,D,20100907,000000,2.32501,2.34904,2.18802,2.19397,14748.778974988,0
+WSBF.US,D,20100908,000000,2.19397,2.37862,2.15843,2.31935,45041.021863487,0
+WSBF.US,D,20100909,000000,2.367,2.38488,2.22395,2.34299,46742.016300194,0
+WSBF.US,D,20100910,000000,2.34904,2.44435,2.18802,2.33723,73187.820233683,0
+WSBF.US,D,20100913,000000,2.38488,2.39669,2.21203,2.38488,36785.924841033,0
+WSBF.US,D,20100914,000000,2.37267,2.37267,2.28332,2.35519,22442.680963538,0
+WSBF.US,D,20100915,000000,2.33127,2.34299,2.25344,2.34299,4779.3744949501,0
+WSBF.US,D,20100916,000000,2.34299,2.367,2.20589,2.27131,4818.289479053,0
+WSBF.US,D,20100917,000000,2.31935,2.31935,2.23587,2.23587,71539.053801956,0
+WSBF.US,D,20100920,000000,2.24768,2.35519,2.22971,2.35519,24435.537781017,0
+WSBF.US,D,20100921,000000,2.34904,2.38488,2.31935,2.367,30922.051183848,0
+WSBF.US,D,20100922,000000,2.35519,2.43839,2.20589,2.2595,45958.596225492,0
+WSBF.US,D,20100923,000000,2.23587,2.39669,2.23587,2.367,78547.847254589,0
+WSBF.US,D,20100924,000000,2.38488,2.40821,2.29533,2.33723,38410.113388064,0
+WSBF.US,D,20100927,000000,2.33723,2.33723,2.26564,2.27131,33818.145263925,0
+WSBF.US,D,20100928,000000,2.29533,2.40821,2.29533,2.40284,30739.765205682,0
+WSBF.US,D,20100929,000000,2.38488,2.39084,2.34299,2.39084,17398.070129571,0
+WSBF.US,D,20100930,000000,2.30148,2.40284,2.30148,2.37862,10021.632485019,0
+WSBF.US,D,20101001,000000,2.38488,2.40284,2.33127,2.37267,7374.3894874942,0
+WSBF.US,D,20101004,000000,2.40284,2.40284,2.28332,2.29533,16653.565038971,0
+WSBF.US,D,20101005,000000,2.29533,2.38488,2.28918,2.367,27277.355699055,0
+WSBF.US,D,20101006,000000,2.33127,2.37267,2.33127,2.367,10763.065340031,0
+WSBF.US,D,20101007,000000,2.39669,2.39669,2.27746,2.28918,13098.988464732,0
+WSBF.US,D,20101008,000000,2.24153,2.36076,2.24153,2.33723,10440.480603389,0
+WSBF.US,D,20101011,000000,2.367,2.367,2.30148,2.34299,7720.528030304,0
+WSBF.US,D,20101012,000000,2.32501,2.36076,2.3133,2.33723,2904.2867083091,0
+WSBF.US,D,20101013,000000,2.34904,2.41485,2.32501,2.39669,10337.048671958,0
+WSBF.US,D,20101014,000000,2.40284,2.42637,2.33723,2.41485,18775.455751107,0
+WSBF.US,D,20101015,000000,2.42637,2.42637,2.34904,2.37267,37070.618672102,0
+WSBF.US,D,20101018,000000,2.367,2.41485,2.34904,2.41485,14305.352971922,0
+WSBF.US,D,20101019,000000,2.35519,2.367,2.24768,2.2595,24478.549079235,0
+WSBF.US,D,20101020,000000,2.28332,2.31935,2.23587,2.26564,14396.495961005,0
+WSBF.US,D,20101021,000000,2.28332,2.28332,2.23587,2.24768,12567.49170817,0
+WSBF.US,D,20101022,000000,2.30148,2.30148,2.23587,2.27746,11962.261297517,0
+WSBF.US,D,20101025,000000,2.33127,2.33127,2.26564,2.30148,8235.6395304025,0
+WSBF.US,D,20101026,000000,2.30725,2.3133,2.27131,2.29533,4256.0703666194,0
+WSBF.US,D,20101027,000000,2.27746,2.28332,2.23587,2.2595,5380.5085914866,0
+WSBF.US,D,20101028,000000,2.22971,2.24768,2.22395,2.22971,14748.778974988,0
+WSBF.US,D,20101029,000000,2.22971,2.2595,2.22971,2.22971,15644.847687884,0
+WSBF.US,D,20101101,000000,2.23587,2.24153,2.21203,2.21203,8460.9368067876,0
+WSBF.US,D,20101102,000000,2.26564,2.26564,2.2178,2.24768,7332.4022678043,0
+WSBF.US,D,20101103,000000,2.2595,2.38488,2.2595,2.37862,5180.8132783271,0
+WSBF.US,D,20101104,000000,2.30725,2.37267,2.30148,2.367,20794.93861034,0
+WSBF.US,D,20101105,000000,2.367,2.38488,2.33127,2.38488,11065.168506093,0
+WSBF.US,D,20101108,000000,2.37267,2.37862,2.27746,2.3133,9295.5608079413,0
+WSBF.US,D,20101109,000000,2.26564,2.33127,2.25344,2.32501,17681.73988211,0
+WSBF.US,D,20101110,000000,2.33723,2.37267,2.24768,2.30725,14371.918076308,0
+WSBF.US,D,20101111,000000,2.27746,2.28918,2.2595,2.27131,2895.0700015479,0
+WSBF.US,D,20101112,000000,2.24768,2.30725,2.23587,2.23587,10125.06441645,0
+WSBF.US,D,20101115,000000,2.22395,2.24768,2.21203,2.23587,9415.377995837,0
+WSBF.US,D,20101116,000000,2.24768,2.24768,2.20589,2.22395,16918.801377988,0
+WSBF.US,D,20101117,000000,2.26564,2.26564,2.20589,2.23587,5607.8540249297,0
+WSBF.US,D,20101118,000000,2.26564,2.26564,2.20589,2.22971,9439.9558805335,0
+WSBF.US,D,20101119,000000,2.22971,2.22971,2.20589,2.2178,14080.055695536,0
+WSBF.US,D,20101122,000000,2.20589,2.20589,2.1759,2.20589,7206.4406087345,0
+WSBF.US,D,20101123,000000,2.1759,2.20589,2.09261,2.19397,21056.078635241,0
+WSBF.US,D,20101124,000000,2.18226,2.21203,2.17014,2.21203,14270.534301935,0
+WSBF.US,D,20101129,000000,2.15228,2.29533,2.15228,2.28332,73516.549441499,0
+WSBF.US,D,20101130,000000,2.2595,2.26564,2.16438,2.1759,14700.647284124,0
+WSBF.US,D,20101201,000000,2.22971,2.32501,2.22971,2.2595,14163.006056387,0
+WSBF.US,D,20101202,000000,2.25344,2.25344,2.21203,2.24153,5860.8014215983,0
+WSBF.US,D,20101203,000000,2.27746,2.28332,2.15228,2.21203,16891.151257704,0
+WSBF.US,D,20101206,000000,2.20012,2.2178,2.18226,2.21203,12336.04996061,0
+WSBF.US,D,20101207,000000,2.22971,2.24768,2.08656,2.09261,40122.37268859,0
+WSBF.US,D,20101208,000000,2.09261,2.1759,2.08656,2.11663,11377.512457445,0
+WSBF.US,D,20101209,000000,2.09261,2.13441,2.09261,2.12835,17253.675056979,0
+WSBF.US,D,20101210,000000,2.12249,2.24768,2.12249,2.24768,25269.137703641,0
+WSBF.US,D,20101213,000000,2.24153,2.26564,2.17014,2.20589,24842.096957039,0
+WSBF.US,D,20101214,000000,2.20589,2.20589,2.17014,2.17014,11258.719348078,0
+WSBF.US,D,20101215,000000,2.17014,2.22971,2.17014,2.1759,12270.508934753,0
+WSBF.US,D,20101216,000000,2.2178,2.2178,2.15843,2.19397,20003.325907405,0
+WSBF.US,D,20101217,000000,2.14046,2.2178,2.11663,2.20012,64489.297208162,0
+WSBF.US,D,20101220,000000,2.18802,2.18802,2.08656,2.10453,26603.512026958,0
+WSBF.US,D,20101221,000000,2.10453,2.11663,2.10453,2.11663,13944.877329705,0
+WSBF.US,D,20101222,000000,2.12249,2.12249,2.06292,2.0808,30634.285117192,0
+WSBF.US,D,20101223,000000,2.05688,2.07474,2.02093,2.02093,23219.956567066,0
+WSBF.US,D,20101227,000000,2.00903,2.14046,2.00903,2.11663,13370.369274924,0
+WSBF.US,D,20101228,000000,2.05688,2.13441,2.00317,2.03315,10192.653599365,0
+WSBF.US,D,20101229,000000,2.04486,2.05072,1.97348,2.02699,19570.140689628,0
+WSBF.US,D,20101230,000000,2.02093,2.08656,1.99125,1.99125,37083.931692979,0
+WSBF.US,D,20101231,000000,1.99125,1.99125,1.90787,1.93755,12119.969390987,0
+WSBF.US,D,20110103,000000,1.94966,2.06292,1.90787,1.9438,47400.498794356,0
+WSBF.US,D,20110104,000000,1.96166,1.96166,1.88999,1.90181,13974.575607047,0
+WSBF.US,D,20110105,000000,1.88999,1.92573,1.86616,1.89595,12702.670074001,0
+WSBF.US,D,20110106,000000,1.89595,1.89595,1.79439,1.81831,29854.961356606,0
+WSBF.US,D,20110107,000000,1.81255,1.86012,1.72887,1.72887,18054.504466675,0
+WSBF.US,D,20110110,000000,1.70524,1.78873,1.69938,1.70524,17755.4735362,0
+WSBF.US,D,20110111,000000,1.75308,1.78873,1.75308,1.765,6371.8166075808,0
+WSBF.US,D,20110112,000000,1.78873,1.78873,1.69938,1.71715,16550.13310754,0
+WSBF.US,D,20110113,000000,1.69313,1.71091,1.6694,1.67536,44079.412124735,0
+WSBF.US,D,20110114,000000,1.6694,1.75308,1.6694,1.71715,8917.6758307318,0
+WSBF.US,D,20110118,000000,1.71091,1.71091,1.62781,1.6694,10886.978842043,0
+WSBF.US,D,20110119,000000,1.63952,1.66344,1.57996,1.58591,24644.449800937,0
+WSBF.US,D,20110120,000000,1.67536,1.67536,1.58591,1.60974,11564.918828256,0
+WSBF.US,D,20110121,000000,1.58591,1.77076,1.55594,1.574,25992.137145131,0
+WSBF.US,D,20110124,000000,1.75856,1.75856,1.574,1.574,19086.77562393,0
+WSBF.US,D,20110125,000000,1.574,1.71715,1.574,1.62155,15210.638391578,0
+WSBF.US,D,20110126,000000,1.62155,1.72887,1.62155,1.68717,10001.150914438,0
+WSBF.US,D,20110127,000000,1.69313,1.71091,1.65134,1.6573,4620.6423229515,0
+WSBF.US,D,20110128,000000,1.65134,1.65134,1.56794,1.574,49581.786061175,0
+WSBF.US,D,20110131,000000,1.59773,1.71091,1.57996,1.60974,14726.24924735,0
+WSBF.US,D,20110201,000000,1.61569,1.765,1.58591,1.69313,49363.657334493,0
+WSBF.US,D,20110202,000000,1.68141,1.68141,1.58591,1.60359,14822.512629078,0
+WSBF.US,D,20110203,000000,1.59167,1.59773,1.56794,1.574,3692.8271756567,0
+WSBF.US,D,20110204,000000,1.56794,1.56794,1.55008,1.56208,21639.803396784,0
+WSBF.US,D,20110207,000000,1.56794,1.59773,1.54382,1.56208,8639.1264708376,0
+WSBF.US,D,20110208,000000,1.55594,1.55594,1.50281,1.53846,23024.357568023,0
+WSBF.US,D,20110209,000000,1.49647,1.51433,1.41327,1.47831,17010.9684456,0
+WSBF.US,D,20110210,000000,1.47254,1.47254,1.43085,1.43085,11200.346871924,0
+WSBF.US,D,20110211,000000,1.43085,1.45468,1.41874,1.45468,16819.465760673,0
+WSBF.US,D,20110214,000000,1.44882,1.49647,1.42509,1.44286,10078.980882644,0
+WSBF.US,D,20110215,000000,1.46688,1.58591,1.46688,1.55594,19818.991772181,0
+WSBF.US,D,20110216,000000,1.55594,1.73493,1.53211,1.66344,11172.69675164,0
+WSBF.US,D,20110217,000000,1.6573,1.69938,1.58591,1.68717,8077.931436933,0
+WSBF.US,D,20110218,000000,1.69938,1.69938,1.62155,1.62155,10939.206847023,0
+WSBF.US,D,20110222,000000,1.60359,1.70524,1.57996,1.57996,9103.034044485,0
+WSBF.US,D,20110223,000000,1.62155,1.63952,1.57996,1.57996,13706.267032443,0
+WSBF.US,D,20110224,000000,1.57996,1.67536,1.56794,1.6573,54406.220011402,0
+WSBF.US,D,20110225,000000,1.63952,1.71715,1.59167,1.68141,12901.341308631,0
+WSBF.US,D,20110228,000000,1.74694,1.74694,1.71091,1.74694,18275.705428943,0
+WSBF.US,D,20110301,000000,1.81255,1.81255,1.70524,1.71091,21933.713934613,0
+WSBF.US,D,20110302,000000,1.71091,1.71091,1.6694,1.69938,11729.795471429,0
+WSBF.US,D,20110303,000000,1.9438,2.10453,1.71715,1.81255,25203.596677784,0
+WSBF.US,D,20110304,000000,1.78873,1.88384,1.77662,1.79439,7790.1653702775,0
+WSBF.US,D,20110307,000000,2.08656,2.08656,1.74078,1.74078,9943.8025168128,0
+WSBF.US,D,20110308,000000,1.74078,1.86616,1.72282,1.78873,8914.6035951447,0
+WSBF.US,D,20110309,000000,1.67536,1.81831,1.67536,1.78268,6808.0740609445,0
+WSBF.US,D,20110310,000000,1.765,1.80651,1.6694,1.6694,20224.526869674,0
+WSBF.US,D,20110311,000000,1.6694,1.72887,1.6694,1.68717,18423.172737123,0
+WSBF.US,D,20110314,000000,1.6573,1.74078,1.62781,1.6694,3685.6586259536,0
+WSBF.US,D,20110315,000000,1.64568,1.90181,1.59167,1.60974,15831.229980166,0
+WSBF.US,D,20110316,000000,1.61569,1.63357,1.56794,1.57996,29165.756506573,0
+WSBF.US,D,20110317,000000,1.59773,1.61569,1.55008,1.58591,37431.094314318,0
+WSBF.US,D,20110318,000000,1.60974,1.65134,1.58591,1.63357,36218.585335955,0
+WSBF.US,D,20110321,000000,1.59167,1.79439,1.59167,1.79439,18892.200703415,0
+WSBF.US,D,20110322,000000,1.73493,1.78268,1.72282,1.73493,3168.498968797,0
+WSBF.US,D,20110323,000000,1.68717,1.74078,1.68717,1.72282,12225.449479476,0
+WSBF.US,D,20110324,000000,1.74078,1.74078,1.6573,1.6694,7109.1531484773,0
+WSBF.US,D,20110325,000000,1.72282,1.72282,1.58591,1.62781,9152.1898138781,0
+WSBF.US,D,20110328,000000,1.63952,1.66344,1.58591,1.59773,53494.790120572,0
+WSBF.US,D,20110329,000000,1.60359,1.67536,1.59167,1.67536,4070.7121528662,0
+WSBF.US,D,20110330,000000,1.765,1.77662,1.74078,1.77076,4863.34893433,0
+WSBF.US,D,20110331,000000,1.78268,1.83033,1.77076,1.83033,14645.347043557,0
+WSBF.US,D,20110401,000000,1.86616,1.86616,1.75308,1.78268,9517.7858487393,0
+WSBF.US,D,20110404,000000,1.81831,1.81831,1.74694,1.74694,7942.753071102,0
+WSBF.US,D,20110405,000000,1.86012,1.87818,1.78268,1.80651,19583.453710506,0
+WSBF.US,D,20110406,000000,1.84224,1.87212,1.78873,1.83033,10397.46930517,0
+WSBF.US,D,20110407,000000,1.84224,1.87818,1.81255,1.81831,19457.492051436,0
+WSBF.US,D,20110408,000000,1.83648,1.83648,1.70524,1.77076,25503.651686787,0
+WSBF.US,D,20110411,000000,1.81831,1.87212,1.81831,1.85444,47732.300237759,0
+WSBF.US,D,20110412,000000,1.83648,1.87212,1.83648,1.8483,8939.1814798413,0
+WSBF.US,D,20110413,000000,1.88999,1.88999,1.83648,1.83648,6551.0303501598,0
+WSBF.US,D,20110414,000000,1.83648,1.85444,1.81831,1.84224,21498.480559779,0
+WSBF.US,D,20110415,000000,1.85444,1.87212,1.84224,1.87212,19523.033077293,0
+WSBF.US,D,20110418,000000,1.87818,1.87818,1.83033,1.83033,7720.528030304,0
+WSBF.US,D,20110419,000000,1.8483,1.8483,1.81255,1.81831,8575.6336020381,0
+WSBF.US,D,20110420,000000,1.85444,1.87818,1.83033,1.84224,11819.914381983,0
+WSBF.US,D,20110421,000000,1.81831,1.86012,1.81831,1.85444,21607.032883855,0
+WSBF.US,D,20110425,000000,1.87818,1.88384,1.85444,1.88384,16329.9562238,0
+WSBF.US,D,20110426,000000,1.88999,1.88999,1.86616,1.88999,12805.077926903,0
+WSBF.US,D,20110427,000000,1.88999,1.91967,1.87212,1.91967,27068.443679134,0
+WSBF.US,D,20110428,000000,1.91967,1.91967,1.90181,1.91967,4385.1042612763,0
+WSBF.US,D,20110429,000000,1.93179,1.93755,1.88999,1.90787,16167.127737685,0
+WSBF.US,D,20110502,000000,1.88999,1.90787,1.87212,1.87212,7929.4400502247,0
+WSBF.US,D,20110503,000000,1.86012,1.90181,1.83648,1.87818,20237.839890551,0
+WSBF.US,D,20110504,000000,1.87818,1.87818,1.83648,1.83648,25134.983416339,0
+WSBF.US,D,20110505,000000,1.86616,1.86616,1.81831,1.81831,10682.163136238,0
+WSBF.US,D,20110506,000000,1.83033,1.83033,1.69938,1.75308,62612.161264463,0
+WSBF.US,D,20110509,000000,1.74078,1.86012,1.74078,1.85444,8408.7088018074,0
+WSBF.US,D,20110510,000000,1.81831,1.89595,1.81831,1.89595,11368.295750684,0
+WSBF.US,D,20110511,000000,1.87818,1.87818,1.78873,1.78873,20704.819699786,0
+WSBF.US,D,20110512,000000,1.77662,1.82437,1.765,1.82437,5071.2368757216,0
+WSBF.US,D,20110513,000000,1.80651,1.83033,1.80651,1.80651,3779.8738506237,0
+WSBF.US,D,20110516,000000,1.80651,1.84224,1.6694,1.67536,50751.283741319,0
+WSBF.US,D,20110517,000000,1.69313,1.75856,1.69313,1.71715,25913.283098397,0
+WSBF.US,D,20110518,000000,1.765,1.765,1.69938,1.72282,26438.635383785,0
+WSBF.US,D,20110519,000000,1.70524,1.74694,1.68717,1.68717,31968.659440509,0
+WSBF.US,D,20110520,000000,1.71715,1.71715,1.65134,1.67536,28492.936913005,0
+WSBF.US,D,20110523,000000,1.6694,1.68141,1.6573,1.6694,22732.495187251,0
+WSBF.US,D,20110524,000000,1.68717,1.68717,1.66344,1.6694,20297.236445235,0
+WSBF.US,D,20110525,000000,1.70524,1.70524,1.6573,1.6694,3968.3042999639,0
+WSBF.US,D,20110526,000000,1.6694,1.6694,1.64568,1.6573,11136.854003125,0
+WSBF.US,D,20110527,000000,1.6573,1.6573,1.63952,1.65134,7873.1157311284,0
+WSBF.US,D,20110531,000000,1.6694,1.6694,1.63952,1.65134,48755.354688253,0
+WSBF.US,D,20110601,000000,1.64568,1.64568,1.56208,1.56794,33354.237690277,0
+WSBF.US,D,20110602,000000,1.58591,1.59773,1.53846,1.57996,15329.431500944,0
+WSBF.US,D,20110603,000000,1.52019,1.56794,1.52019,1.53846,32396.724265641,0
+WSBF.US,D,20110606,000000,1.52615,1.55594,1.49012,1.50281,36642.55384697,0
+WSBF.US,D,20110607,000000,1.50281,1.56794,1.49012,1.49647,26990.613710929,0
+WSBF.US,D,20110608,000000,1.50809,1.50809,1.41874,1.42509,47117.853120346,0
+WSBF.US,D,20110609,000000,1.4368,1.48504,1.43085,1.46688,37210.917430578,0
+WSBF.US,D,20110610,000000,1.47254,1.62155,1.3416,1.38309,56517.869938247,0
+WSBF.US,D,20110613,000000,1.48504,1.51433,1.3416,1.34746,46241.241899502,0
+WSBF.US,D,20110614,000000,1.37724,1.47831,1.3416,1.44286,45149.574187564,0
+WSBF.US,D,20110615,000000,1.41874,1.49012,1.31748,1.37118,83479.809450363,0
+WSBF.US,D,20110616,000000,1.30557,1.43085,1.30557,1.41327,16620.794526042,0
+WSBF.US,D,20110617,000000,1.42509,1.46688,1.39521,1.39521,44994.938329681,0
+WSBF.US,D,20110620,000000,1.39521,1.49012,1.39521,1.4368,16851.212195073,0
+WSBF.US,D,20110621,000000,1.44882,1.44882,1.39521,1.40107,26668.028974287,0
+WSBF.US,D,20110622,000000,1.38309,1.45468,1.38309,1.43085,25176.970636029,0
+WSBF.US,D,20110623,000000,1.40712,1.48504,1.37724,1.44286,43241.715887994,0
+WSBF.US,D,20110624,000000,1.46044,1.61569,1.44882,1.50809,1438963.463486,0
+WSBF.US,D,20110627,000000,1.53211,1.55008,1.37118,1.41327,100157.95237403,0
+WSBF.US,D,20110628,000000,1.41874,1.41874,1.38945,1.38945,29217.984511554,0
+WSBF.US,D,20110629,000000,1.38945,1.42509,1.35312,1.35312,22538.944345266,0
+WSBF.US,D,20110630,000000,1.37118,1.37724,1.31171,1.3416,51231.576571431,0
+WSBF.US,D,20110701,000000,1.3416,1.75856,1.3416,1.60974,43495.687363192,0
+WSBF.US,D,20110705,000000,1.59773,1.65134,1.56208,1.62155,18847.141248138,0
+WSBF.US,D,20110706,000000,1.54382,1.57996,1.52019,1.53846,5535.144449369,0
+WSBF.US,D,20110707,000000,1.69313,1.75856,1.63357,1.68717,78062.434031832,0
+WSBF.US,D,20110708,000000,1.61569,1.77076,1.56208,1.574,3210.4861884869,0
+WSBF.US,D,20110711,000000,1.49647,1.574,1.49647,1.51433,24223.553525509,0
+WSBF.US,D,20110712,000000,1.49647,1.55008,1.49647,1.55008,5773.7547466314,0
+WSBF.US,D,20110713,000000,1.55008,1.59167,1.55008,1.56794,4376.9116330441,0
+WSBF.US,D,20110714,000000,1.60359,1.60974,1.57996,1.60974,13485.066070174,0
+WSBF.US,D,20110715,000000,1.574,1.61569,1.52019,1.52019,36213.464943309,0
+WSBF.US,D,20110718,000000,1.574,1.574,1.49012,1.50281,39360.458262997,0
+WSBF.US,D,20110719,000000,1.50809,1.56794,1.50809,1.54382,8722.0768316884,0
+WSBF.US,D,20110720,000000,1.56794,1.77076,1.49647,1.55008,14815.344079375,0
+WSBF.US,D,20110721,000000,1.56208,1.57996,1.52019,1.56208,19677.668935176,0
+WSBF.US,D,20110722,000000,1.52019,1.60974,1.49012,1.51433,12373.940866184,0
+WSBF.US,D,20110725,000000,1.49647,1.63952,1.49647,1.56794,7259.6926922437,0
+WSBF.US,D,20110726,000000,1.65134,1.65134,1.55008,1.55008,28740.763917029,0
+WSBF.US,D,20110727,000000,1.55008,1.58591,1.49012,1.51433,27064.347365018,0
+WSBF.US,D,20110728,000000,1.61569,1.61569,1.50281,1.50809,3690.7790185987,0
+WSBF.US,D,20110729,000000,1.49647,1.53846,1.49647,1.50281,3636.5028565605,0
+WSBF.US,D,20110801,000000,1.62155,1.62155,1.49012,1.49012,7285.2946554692,0
+WSBF.US,D,20110802,000000,1.51433,1.6573,1.49647,1.52615,8411.7810373945,0
+WSBF.US,D,20110803,000000,1.55594,1.58591,1.49012,1.52615,19478.997700545,0
+WSBF.US,D,20110804,000000,1.53846,1.56208,1.52019,1.53211,23666.45480572,0
+WSBF.US,D,20110805,000000,1.55008,1.56794,1.53211,1.56794,8552.0797958706,0
+WSBF.US,D,20110808,000000,1.63357,1.6573,1.55008,1.55594,12580.804729047,0
+WSBF.US,D,20110809,000000,1.57996,1.60974,1.49012,1.49012,30464.288081375,0
+WSBF.US,D,20110810,000000,1.50809,1.6573,1.47831,1.55008,25509.796157962,0
+WSBF.US,D,20110811,000000,1.60359,1.60359,1.53846,1.574,7056.9251434971,0
+WSBF.US,D,20110812,000000,1.59773,1.62155,1.53846,1.55594,10512.166100421,0
+WSBF.US,D,20110815,000000,1.55008,1.61569,1.52615,1.61569,21777.029919673,0
+WSBF.US,D,20110816,000000,1.55008,1.60974,1.55008,1.56208,1846.4135878284,0
+WSBF.US,D,20110817,000000,1.60974,1.64568,1.53846,1.64568,10237.713054642,0
+WSBF.US,D,20110818,000000,1.56794,1.60974,1.53846,1.56208,2179.2391097608,0
+WSBF.US,D,20110819,000000,1.62155,1.62155,1.47831,1.56208,26775.557219834,0
+WSBF.US,D,20110822,000000,1.55008,1.63357,1.55008,1.62781,23129.837656512,0
+WSBF.US,D,20110823,000000,1.6694,1.6694,1.55008,1.55008,31693.182316202,0
+WSBF.US,D,20110824,000000,1.6573,1.6573,1.55008,1.55008,6121.9414464992,0
+WSBF.US,D,20110825,000000,1.56794,1.63952,1.55008,1.55594,4863.34893433,0
+WSBF.US,D,20110826,000000,1.59167,1.60974,1.55008,1.55594,9224.8993894387,0
+WSBF.US,D,20110829,000000,1.60974,1.60974,1.55008,1.55008,3021.0316606177,0
+WSBF.US,D,20110830,000000,1.63952,1.63952,1.55008,1.59167,2847.9623892128,0
+WSBF.US,D,20110831,000000,1.56208,1.62781,1.55008,1.55594,1888.4008075183,0
+WSBF.US,D,20110901,000000,1.60359,1.63357,1.56208,1.57996,839.74439379882,0
+WSBF.US,D,20110902,000000,1.55008,1.574,1.55008,1.55008,15492.259987059,0
+WSBF.US,D,20110906,000000,1.57996,1.61569,1.54382,1.55008,6874.639165331,0
+WSBF.US,D,20110907,000000,1.57996,1.60359,1.55008,1.574,8892.0738675062,0
+WSBF.US,D,20110908,000000,1.54382,1.59773,1.52019,1.52019,10736.439298277,0
+WSBF.US,D,20110909,000000,1.59167,1.62781,1.52019,1.55008,4693.3518985122,0
+WSBF.US,D,20110912,000000,1.55008,1.63357,1.53211,1.60359,1846.4135878284,0
+WSBF.US,D,20110913,000000,1.56208,1.63952,1.52615,1.55594,9517.7858487393,0
+WSBF.US,D,20110914,000000,1.60359,1.60359,1.55008,1.55008,3021.0316606177,0
+WSBF.US,D,20110915,000000,1.62781,1.63357,1.53211,1.53211,9664.2290783895,0
+WSBF.US,D,20110916,000000,1.61569,1.62155,1.53211,1.574,15965.384267468,0
+WSBF.US,D,20110919,000000,1.55008,1.57996,1.55008,1.57996,1502.3232020767,0
+WSBF.US,D,20110920,000000,1.55008,1.55594,1.55008,1.55008,1170.5217586732,0
+WSBF.US,D,20110921,000000,1.54382,1.56208,1.49647,1.56208,3021.0316606177,0
+WSBF.US,D,20110922,000000,1.54382,1.57996,1.49012,1.56794,7208.4887657925,0
+WSBF.US,D,20110923,000000,1.53211,1.56794,1.51433,1.56794,5425.5680467636,0
+WSBF.US,D,20110926,000000,1.52019,1.57996,1.52019,1.55008,25684.913586424,0
+WSBF.US,D,20110927,000000,1.56794,1.57996,1.52019,1.52019,4158.7829063622,0
+WSBF.US,D,20110928,000000,1.574,1.574,1.52615,1.55594,1339.494715962,0
+WSBF.US,D,20110929,000000,1.57996,1.57996,1.53211,1.55008,839.74439379882,0
+WSBF.US,D,20111003,000000,1.52615,1.56208,1.52615,1.55594,1039.4397069583,0
+WSBF.US,D,20111004,000000,1.55008,1.55008,1.53846,1.55008,2518.2091028674,0
+WSBF.US,D,20111005,000000,1.59167,1.59167,1.56208,1.58591,503.84663627929,0
+WSBF.US,D,20111006,000000,1.46688,1.60359,1.46688,1.60359,2179.2391097608,0
+WSBF.US,D,20111007,000000,1.57996,1.60974,1.52019,1.60974,5029.2496560317,0
+WSBF.US,D,20111010,000000,1.49012,1.60974,1.46688,1.574,12624.840105795,0
+WSBF.US,D,20111011,000000,1.60974,1.60974,1.55008,1.55008,1514.6121444249,0
+WSBF.US,D,20111012,000000,1.52019,1.63357,1.46688,1.52615,13932.588387357,0
+WSBF.US,D,20111013,000000,1.52019,1.60974,1.46688,1.49012,25089.923961062,0
+WSBF.US,D,20111014,000000,1.63357,1.63357,1.47831,1.50281,23748.381088042,0
+WSBF.US,D,20111017,000000,1.52615,1.60359,1.47831,1.47831,19307.976586199,0
+WSBF.US,D,20111018,000000,1.52019,1.62155,1.47831,1.47831,15387.803977099,0
+WSBF.US,D,20111019,000000,1.49647,1.59167,1.49012,1.52019,14965.883623141,0
+WSBF.US,D,20111020,000000,1.56794,1.59773,1.52615,1.58591,839.74439379882,0
+WSBF.US,D,20111021,000000,1.56794,1.56794,1.53211,1.56208,4276.5519371998,0
+WSBF.US,D,20111024,000000,1.55008,1.55008,1.53211,1.55008,10692.403921529,0
+WSBF.US,D,20111027,000000,1.55008,1.55008,1.53211,1.53846,4531.5474909265,0
+WSBF.US,D,20111028,000000,1.53211,1.56794,1.53211,1.56794,3556.6247312967,0
+WSBF.US,D,20111031,000000,1.53211,1.58591,1.46688,1.55008,6290.914403788,0
+WSBF.US,D,20111101,000000,1.54382,1.54382,1.54382,1.54382,839.74439379882,0
+WSBF.US,D,20111102,000000,1.60359,1.60359,1.54382,1.54382,1846.4135878284,0
+WSBF.US,D,20111103,000000,1.49647,1.58591,1.49012,1.56794,14431.314630991,0
+WSBF.US,D,20111104,000000,1.49012,1.51433,1.47831,1.49012,5424.5439682345,0
+WSBF.US,D,20111107,000000,1.49012,1.59773,1.46044,1.47831,27819.093240908,0
+WSBF.US,D,20111108,000000,1.48504,1.60359,1.48504,1.52615,5192.0781421463,0
+WSBF.US,D,20111109,000000,1.47831,1.52615,1.46688,1.52615,2287.7914338373,0
+WSBF.US,D,20111111,000000,1.52019,1.52019,1.50809,1.50809,339.99407163562,0
+WSBF.US,D,20111114,000000,1.47831,1.47831,1.43085,1.4368,6040.0151641773,0
+WSBF.US,D,20111115,000000,1.47831,1.47831,1.45468,1.45468,3848.4871120682,0
+WSBF.US,D,20111116,000000,1.44882,1.44882,1.40107,1.42509,13590.546158664,0
+WSBF.US,D,20111118,000000,1.40107,1.41327,1.39521,1.41327,8348.2881685951,0
+WSBF.US,D,20111121,000000,1.31748,1.41327,1.31748,1.40712,13496.330933993,0
+WSBF.US,D,20111122,000000,1.37118,1.37118,1.3416,1.3416,1073.234298416,0
+WSBF.US,D,20111123,000000,1.3416,1.41327,1.31171,1.36532,14622.817315919,0
+WSBF.US,D,20111125,000000,1.40107,1.43085,1.37724,1.38309,1978.5197180723,0
+WSBF.US,D,20111128,000000,1.40712,1.43085,1.29385,1.36532,17136.93010467,0
+WSBF.US,D,20111129,000000,1.28759,1.42509,1.28759,1.37724,5528.9999781949,0
+WSBF.US,D,20111130,000000,1.42509,1.4368,1.41874,1.42509,3276.0272143444,0
+WSBF.US,D,20111201,000000,1.37118,1.37118,1.31748,1.32382,5845.440243663,0
+WSBF.US,D,20111202,000000,1.31748,1.36532,1.31171,1.31171,8303.228713318,0
+WSBF.US,D,20111205,000000,1.32949,1.49012,1.32949,1.49012,23456.518707271,0
+WSBF.US,D,20111206,000000,1.45468,1.45468,1.30557,1.31171,53607.438758764,0
+WSBF.US,D,20111207,000000,1.34746,1.39521,1.19249,1.19249,22639.30404111,0
+WSBF.US,D,20111208,000000,1.26387,1.36532,1.26387,1.36532,9224.8993894387,0
+WSBF.US,D,20111209,000000,1.3416,1.43085,1.3416,1.41874,40849.468444196,0
+WSBF.US,D,20111212,000000,1.36532,1.39521,1.20459,1.31171,16210.139035904,0
+WSBF.US,D,20111213,000000,1.21641,1.30557,1.21641,1.29385,17366.323695171,0
+WSBF.US,D,20111214,000000,1.23438,1.29385,1.14474,1.21641,59042.223512289,0
+WSBF.US,D,20111215,000000,1.24648,1.25166,1.13262,1.18633,26638.330696945,0
+WSBF.US,D,20111216,000000,1.14474,1.20459,1.08487,1.08487,30634.285117192,0
+WSBF.US,D,20111219,000000,1.10919,1.13262,1.04328,1.07326,57933.146465357,0
+WSBF.US,D,20111220,000000,1.12677,1.25166,1.07326,1.25166,38566.797403004,0
+WSBF.US,D,20111221,000000,1.23438,1.25166,1.1628,1.23438,33593.872066069,0
+WSBF.US,D,20111222,000000,1.24648,1.24648,1.19249,1.22822,8191.6041536545,0
+WSBF.US,D,20111223,000000,1.22822,1.23974,1.1628,1.18633,46964.241340992,0
+WSBF.US,D,20111227,000000,1.1628,1.19249,1.09103,1.12677,32945.630357197,0
+WSBF.US,D,20111228,000000,1.13858,1.18633,1.12081,1.18633,66686.969731445,0
+WSBF.US,D,20111229,000000,1.1506,1.18633,1.10919,1.12081,38389.631817483,0
+WSBF.US,D,20111230,000000,1.12677,1.1628,1.07326,1.12677,44253.505474669,0
+WSBF.US,D,20120103,000000,1.14474,1.1628,1.12081,1.14474,5868.9940498305,0
+WSBF.US,D,20120104,000000,1.12081,1.12677,1.11486,1.12677,1846.4135878284,0
+WSBF.US,D,20120105,000000,1.12081,1.14474,1.10294,1.10294,4531.5474909265,0
+WSBF.US,D,20120109,000000,1.10919,1.14474,1.10294,1.12677,10733.367062689,0
+WSBF.US,D,20120110,000000,1.10294,1.17423,1.08487,1.12081,37066.522357986,0
+WSBF.US,D,20120111,000000,1.12081,1.12677,1.03136,1.06134,24152.892107006,0
+WSBF.US,D,20120112,000000,1.09103,1.11486,1.05539,1.10294,12491.709897022,0
+WSBF.US,D,20120113,000000,1.06701,1.08487,1.0255,1.07326,121856.12824697,0
+WSBF.US,D,20120117,000000,1.04924,1.09709,1.04328,1.09709,116909.82895179,0
+WSBF.US,D,20120118,000000,1.10294,1.10294,1.06134,1.06701,153648.64618049,0
+WSBF.US,D,20120119,000000,1.06134,1.10294,1.05539,1.09103,273204.69405127,0
+WSBF.US,D,20120120,000000,1.06701,1.10919,1.06701,1.09709,2688.2061386852,0
+WSBF.US,D,20120123,000000,1.07911,1.18077,1.06134,1.18077,102737.60618864,0
+WSBF.US,D,20120124,000000,1.10294,1.17423,1.10294,1.14474,5202.3189274366,0
+WSBF.US,D,20120125,000000,1.18077,1.18077,1.14474,1.17423,1461.3600609157,0
+WSBF.US,D,20120126,000000,1.15636,1.26387,1.15636,1.19249,20315.669858757,0
+WSBF.US,D,20120127,000000,1.19249,1.29385,1.17423,1.28759,11569.015142372,0
+WSBF.US,D,20120130,000000,1.19249,1.31171,1.19249,1.31171,18932.139766047,0
+WSBF.US,D,20120131,000000,1.3416,1.52019,1.3416,1.40107,28345.469604826,0
+WSBF.US,D,20120201,000000,1.39521,1.46688,1.36532,1.46688,10664.753801245,0
+WSBF.US,D,20120202,000000,1.44286,1.44286,1.35312,1.41327,5398.942005009,0
+WSBF.US,D,20120203,000000,1.3416,1.40107,1.3416,1.34746,2847.9623892128,0
+WSBF.US,D,20120206,000000,1.48504,1.48504,1.19249,1.25801,35603.114140012,0
+WSBF.US,D,20120207,000000,1.43085,1.43085,1.27002,1.32382,7966.3068772695,0
+WSBF.US,D,20120208,000000,1.44286,1.44286,1.29961,1.29961,20408.861004898,0
+WSBF.US,D,20120209,000000,1.40107,1.41874,1.32382,1.34746,17278.252941675,0
+WSBF.US,D,20120210,000000,1.44286,1.44286,1.27597,1.31171,6505.9708948828,0
+WSBF.US,D,20120213,000000,1.33515,1.37118,1.32949,1.33515,17811.797855296,0
+WSBF.US,D,20120214,000000,1.33515,1.40712,1.33515,1.3416,2954.4665562312,0
+WSBF.US,D,20120215,000000,1.31748,1.36532,1.25801,1.28759,8552.0797958706,0
+WSBF.US,D,20120216,000000,1.29385,1.42509,1.28183,1.28183,8141.4243057324,0
+WSBF.US,D,20120217,000000,1.43085,1.43085,1.28183,1.30557,14093.368716414,0
+WSBF.US,D,20120221,000000,1.30557,1.43085,1.30557,1.3416,9722.6015545438,0
+WSBF.US,D,20120222,000000,1.38945,1.38945,1.29385,1.32382,31895.949864949,0
+WSBF.US,D,20120223,000000,1.31748,1.35937,1.31171,1.31748,12045.211658368,0
+WSBF.US,D,20120224,000000,1.31748,1.41327,1.31748,1.39521,8083.0518295781,0
+WSBF.US,D,20120227,000000,1.35937,1.37118,1.29385,1.32949,26206.169557697,0
+WSBF.US,D,20120228,000000,1.27597,1.35312,1.27597,1.31748,24095.543709381,0
+WSBF.US,D,20120229,000000,1.43085,1.59167,1.3416,1.41327,77578.044887604,0
+WSBF.US,D,20120301,000000,1.38945,1.46044,1.38945,1.41874,25723.828570527,0
+WSBF.US,D,20120302,000000,1.40712,1.47831,1.38309,1.38309,12897.244994515,0
+WSBF.US,D,20120305,000000,1.51433,1.51433,1.39521,1.42509,3772.7053009205,0
+WSBF.US,D,20120306,000000,1.41874,1.46688,1.38945,1.41874,3353.8571825501,0
+WSBF.US,D,20120307,000000,1.40107,1.51433,1.40107,1.4368,13752.350566249,0
+WSBF.US,D,20120308,000000,1.44882,1.46688,1.41874,1.43085,14431.314630991,0
+WSBF.US,D,20120309,000000,1.43085,1.46044,1.43085,1.4368,6506.9949734118,0
+WSBF.US,D,20120312,000000,1.46044,1.49012,1.43085,1.4368,28177.520726066,0
+WSBF.US,D,20120313,000000,1.49012,1.49012,1.46044,1.47254,8087.1481436942,0
+WSBF.US,D,20120314,000000,1.47831,1.51433,1.43085,1.46044,11475.823996231,0
+WSBF.US,D,20120315,000000,1.48504,1.55594,1.48504,1.55008,12926.943271857,0
+WSBF.US,D,20120316,000000,1.59167,1.59167,1.52019,1.574,6874.639165331,0
+WSBF.US,D,20120319,000000,1.56794,1.81831,1.52019,1.75856,57398.577473207,0
+WSBF.US,D,20120320,000000,1.69313,1.78873,1.68717,1.77076,6931.9875629563,0
+WSBF.US,D,20120321,000000,1.78268,1.82437,1.765,1.80651,22813.397391044,0
+WSBF.US,D,20120323,000000,1.82437,1.86012,1.78873,1.8483,33579.534966662,0
+WSBF.US,D,20120326,000000,1.81831,1.8483,1.80055,1.82437,9369.2944620309,0
+WSBF.US,D,20120327,000000,1.85444,1.87818,1.82437,1.8483,13751.32648772,0
+WSBF.US,D,20120328,000000,1.8483,1.87818,1.81831,1.86012,4718.9538617377,0
+WSBF.US,D,20120329,000000,1.8483,1.89595,1.8483,1.89595,5341.5936073837,0
+WSBF.US,D,20120330,000000,1.87818,1.87818,1.80651,1.87818,11742.084413777,0
+WSBF.US,D,20120402,000000,1.87818,1.94966,1.81255,1.93755,46511.598631164,0
+WSBF.US,D,20120403,000000,1.91967,1.97924,1.87818,1.93179,39110.583101915,0
+WSBF.US,D,20120404,000000,1.93179,1.97924,1.93179,1.97348,22308.526676236,0
+WSBF.US,D,20120405,000000,1.93755,1.93755,1.88384,1.88384,70095.103076034,0
+WSBF.US,D,20120409,000000,1.88384,1.90787,1.79439,1.85444,15467.682102363,0
+WSBF.US,D,20120410,000000,1.87818,1.94966,1.80651,1.93179,23432.964901103,0
+WSBF.US,D,20120411,000000,1.90181,1.93755,1.84224,1.90181,10397.46930517,0
+WSBF.US,D,20120412,000000,1.88384,1.92573,1.80651,1.92573,10771.257968263,0
+WSBF.US,D,20120413,000000,1.83033,1.91967,1.78268,1.79439,39847.919642812,0
+WSBF.US,D,20120416,000000,1.80055,1.90181,1.80055,1.80651,5753.2731760509,0
+WSBF.US,D,20120417,000000,1.80651,1.8483,1.79439,1.79439,14431.314630991,0
+WSBF.US,D,20120418,000000,1.81831,1.88384,1.81831,1.85444,9936.6339671096,0
+WSBF.US,D,20120419,000000,1.8483,1.87212,1.80651,1.8483,1552.5030499988,0
+WSBF.US,D,20120420,000000,1.87818,1.89595,1.80055,1.80651,28998.831706343,0
+WSBF.US,D,20120423,000000,1.79439,1.87818,1.79439,1.87818,2493.6312181709,0
+WSBF.US,D,20120424,000000,1.84224,1.87212,1.84224,1.87212,503.84663627929,0
+WSBF.US,D,20120425,000000,1.90181,1.90787,1.80055,1.80055,4273.4797016128,0
+WSBF.US,D,20120426,000000,1.81255,1.87818,1.80055,1.81831,3690.7790185987,0
+WSBF.US,D,20120427,000000,1.81831,1.81831,1.79439,1.79439,5029.2496560317,0
+WSBF.US,D,20120430,000000,1.79439,1.87818,1.79439,1.87818,14876.788791116,0
+WSBF.US,D,20120501,000000,1.80651,1.80651,1.80651,1.80651,168.97295728879,0
+WSBF.US,D,20120502,000000,1.80651,1.89595,1.80651,1.84224,3519.7579042519,0
+WSBF.US,D,20120503,000000,1.85444,1.85444,1.81255,1.81831,7208.4887657925,0
+WSBF.US,D,20120504,000000,1.80055,1.83648,1.79439,1.79439,2847.9623892128,0
+WSBF.US,D,20120507,000000,1.89595,1.90787,1.80055,1.89595,12408.759536171,0
+WSBF.US,D,20120508,000000,1.93755,2.00317,1.82437,1.95552,20110.854152953,0
+WSBF.US,D,20120509,000000,2.00317,2.0808,1.83033,2.02093,45814.2011529,0
+WSBF.US,D,20120510,000000,2.039,2.039,1.98549,2.039,6037.9670071193,0
+WSBF.US,D,20120511,000000,2.02699,2.0808,1.97924,2.06868,17344.818046062,0
+WSBF.US,D,20120514,000000,2.0808,2.08656,2.01517,2.08656,15913.156262488,0
+WSBF.US,D,20120515,000000,2.07474,2.367,2.07474,2.30725,62110.362785242,0
+WSBF.US,D,20120516,000000,2.35519,2.71864,2.35519,2.40284,89616.087996269,0
+WSBF.US,D,20120517,000000,2.52803,2.52803,2.39084,2.41485,29266.116202418,0
+WSBF.US,D,20120518,000000,2.44435,2.44435,2.32501,2.367,2384.0548155654,0
+WSBF.US,D,20120521,000000,2.37862,2.44435,2.24153,2.367,10486.564137195,0
+WSBF.US,D,20120522,000000,2.42061,2.42061,2.27131,2.32501,23502.602241077,0
+WSBF.US,D,20120523,000000,2.3133,2.47393,2.24153,2.367,5868.9940498305,0
+WSBF.US,D,20120524,000000,2.30148,2.35519,2.27131,2.3133,5702.0692495998,0
+WSBF.US,D,20120525,000000,2.30725,2.40284,2.30725,2.37862,73593.355331176,0
+WSBF.US,D,20120529,000000,2.34904,2.38488,2.30148,2.37862,8116.8464210359,0
+WSBF.US,D,20120530,000000,2.35519,2.37862,2.3133,2.37862,3243.2567014157,0
+WSBF.US,D,20120531,000000,2.37267,2.37267,2.32511,2.35519,11851.660816383,0
+WSBF.US,D,20120601,000000,2.34299,2.34299,2.26564,2.34299,24170.301442,0
+WSBF.US,D,20120604,000000,2.34299,2.37267,2.23587,2.33723,21633.65892561,0
+WSBF.US,D,20120605,000000,2.3133,2.32501,2.20589,2.2595,30446.878746381,0
+WSBF.US,D,20120606,000000,2.24768,2.29533,2.24153,2.24153,17875.290724096,0
+WSBF.US,D,20120607,000000,2.24768,2.28918,2.22395,2.22395,24921.975082302,0
+WSBF.US,D,20120608,000000,2.22395,2.26564,2.22395,2.26564,27618.37384922,0
+WSBF.US,D,20120611,000000,2.2595,2.2595,1.97348,2.05688,52173.728818132,0
+WSBF.US,D,20120612,000000,2.22395,2.2595,2.00903,2.24153,18708.89064672,0
+WSBF.US,D,20120613,000000,2.19397,2.24153,2.08656,2.22395,21224.027514001,0
+WSBF.US,D,20120614,000000,2.17014,2.26564,2.16438,2.24153,47149.599554745,0
+WSBF.US,D,20120615,000000,2.26564,2.26564,2.13441,2.15228,37289.771477313,0
+WSBF.US,D,20120618,000000,2.1759,2.25344,2.11058,2.2178,38112.106536118,0
+WSBF.US,D,20120619,000000,2.25344,2.25344,2.20589,2.24768,28980.39829282,0
+WSBF.US,D,20120620,000000,2.26564,2.27131,2.19397,2.24153,35960.517546641,0
+WSBF.US,D,20120621,000000,2.24153,2.26564,2.18226,2.2595,80455.705554159,0
+WSBF.US,D,20120622,000000,2.28918,2.29533,2.18226,2.22395,1424691.9051055,0
+WSBF.US,D,20120625,000000,2.20012,2.33723,2.17014,2.2595,49985.27300161,0
+WSBF.US,D,20120626,000000,2.27131,2.27131,2.23587,2.26564,19534.297941113,0
+WSBF.US,D,20120627,000000,2.26564,2.27746,2.2595,2.26564,60911.166827756,0
+WSBF.US,D,20120628,000000,2.2595,2.2595,2.12249,2.2178,19400.143653811,0
+WSBF.US,D,20120629,000000,2.26564,2.27746,2.1759,2.26564,20001.277750347,0
+WSBF.US,D,20120702,000000,2.26564,2.28332,2.18802,2.26564,34197.054319663,0
+WSBF.US,D,20120703,000000,2.29533,2.29533,2.2595,2.26564,16615.674133397,0
+WSBF.US,D,20120705,000000,2.29533,2.32501,2.24465,2.29533,30657.83892336,0
+WSBF.US,D,20120706,000000,2.26564,2.27746,2.1759,2.20589,15917.252576604,0
+WSBF.US,D,20120709,000000,2.20012,2.26564,2.20012,2.24153,7124.5143264126,0
+WSBF.US,D,20120710,000000,2.26564,2.26564,2.20589,2.26564,15482.019201769,0
+WSBF.US,D,20120711,000000,2.27746,2.28332,2.21203,2.24768,16422.123291412,0
+WSBF.US,D,20120712,000000,2.19397,2.27131,2.17014,2.1759,37517.116910756,0
+WSBF.US,D,20120713,000000,2.2178,2.26564,2.2178,2.26564,16167.127737685,0
+WSBF.US,D,20120716,000000,2.24153,2.2595,2.12249,2.22971,3690.7790185987,0
+WSBF.US,D,20120717,000000,2.26564,2.28332,2.25344,2.26564,41200.727379651,0
+WSBF.US,D,20120718,000000,2.26564,2.28332,2.26564,2.26564,18992.56039926,0
+WSBF.US,D,20120719,000000,2.2595,2.26564,2.22395,2.24153,9681.6384133829,0
+WSBF.US,D,20120720,000000,2.22971,2.26564,2.22971,2.25344,17971.554105824,0
+WSBF.US,D,20120723,000000,2.23587,2.23587,2.0808,2.0808,10412.830483105,0
+WSBF.US,D,20120724,000000,2.08656,2.21203,2.08656,2.16438,27303.98174081,0
+WSBF.US,D,20120725,000000,2.18802,2.18802,2.09261,2.09261,16196.826015027,0
+WSBF.US,D,20120726,000000,2.11663,2.23587,2.11663,2.22395,63159.019198961,0
+WSBF.US,D,20120727,000000,2.20589,2.20589,2.12835,2.20012,16250.078098536,0
+WSBF.US,D,20120730,000000,2.19397,2.20589,2.09261,2.09857,7583.3015074149,0
+WSBF.US,D,20120731,000000,2.11663,2.14632,1.97924,1.98549,67062.806551597,0
+WSBF.US,D,20120801,000000,2.02699,2.16438,2.02699,2.05688,35688.112657921,0
+WSBF.US,D,20120802,000000,2.20589,2.20589,2.08656,2.15843,22699.724674323,0
+WSBF.US,D,20120803,000000,2.19397,2.26564,2.15843,2.2595,67087.384436293,0
+WSBF.US,D,20120806,000000,2.29533,2.35519,2.26858,2.31935,31920.527749645,0
+WSBF.US,D,20120807,000000,2.33127,2.35519,2.31935,2.35519,35139.206566364,0
+WSBF.US,D,20120808,000000,2.33127,2.83211,2.32501,2.55762,72608.191786256,0
+WSBF.US,D,20120809,000000,2.58154,2.80164,2.53399,2.73045,38427.522723057,0
+WSBF.US,D,20120810,000000,2.71258,2.77235,2.60546,2.75428,11173.720830169,0
+WSBF.US,D,20120813,000000,2.76629,2.89158,2.75428,2.85593,32593.347343213,0
+WSBF.US,D,20120814,000000,2.89158,2.89158,2.76043,2.77235,27547.712430717,0
+WSBF.US,D,20120815,000000,2.79598,2.83211,2.70692,2.83211,25701.298842889,0
+WSBF.US,D,20120816,000000,2.83797,2.89128,2.76639,2.83211,76205.779658713,0
+WSBF.US,D,20120817,000000,2.82586,2.86179,2.73377,2.83211,22645.448512284,0
+WSBF.US,D,20120820,000000,2.83211,2.83211,2.75428,2.80213,8127.0872063261,0
+WSBF.US,D,20120821,000000,2.80213,2.80213,2.70692,2.73641,26262.493876793,0
+WSBF.US,D,20120822,000000,2.77235,2.77235,2.70096,2.71258,36881.164144232,0
+WSBF.US,D,20120823,000000,2.74237,2.74237,2.70096,2.70692,6941.2042697175,0
+WSBF.US,D,20120824,000000,2.69482,2.77225,2.69482,2.74237,4927.8658816584,0
+WSBF.US,D,20120827,000000,2.69482,2.73045,2.67675,2.73045,9365.1981479148,0
+WSBF.US,D,20120828,000000,2.69482,2.90348,2.69482,2.90348,8185.4596824804,0
+WSBF.US,D,20120829,000000,2.94509,2.94509,2.82586,2.92146,70767.922669602,0
+WSBF.US,D,20120830,000000,2.89158,2.92146,2.81404,2.84997,17044.763037058,0
+WSBF.US,D,20120831,000000,2.9155,2.9155,2.83797,2.89158,11028.301679048,0
+WSBF.US,D,20120904,000000,2.83797,2.90934,2.83211,2.89158,14161.981977858,0
+WSBF.US,D,20120905,000000,2.9155,2.9155,2.74237,2.77235,47916.634372984,0
+WSBF.US,D,20120906,000000,2.76043,2.86179,2.67118,2.71258,63199.982340122,0
+WSBF.US,D,20120907,000000,2.75428,2.79598,2.67118,2.73641,39100.342316625,0
+WSBF.US,D,20120910,000000,2.98102,2.98102,2.83211,2.86765,26480.622603475,0
+WSBF.US,D,20120911,000000,2.90934,2.9154,2.83797,2.86765,13682.713226276,0
+WSBF.US,D,20120912,000000,2.8905,2.8905,2.83797,2.86765,17594.693207143,0
+WSBF.US,D,20120913,000000,2.86179,2.96305,2.85593,2.89754,43753.755152505,0
+WSBF.US,D,20120914,000000,2.88562,2.95123,2.84383,2.86765,21362.278115419,0
+WSBF.US,D,20120917,000000,2.84997,2.96891,2.84997,2.8737,20630.061967167,0
+WSBF.US,D,20120918,000000,2.88562,2.97506,2.88562,2.9155,8289.9156924407,0
+WSBF.US,D,20120919,000000,2.95123,2.95123,2.89754,2.94509,21450.348868915,0
+WSBF.US,D,20120920,000000,2.89158,2.95115,2.88562,2.9155,8035.9442172431,0
+WSBF.US,D,20120921,000000,2.93327,2.95123,2.89158,2.95123,53857.313919846,0
+WSBF.US,D,20120924,000000,2.95681,3.03473,2.92741,3.01676,43292.919814445,0
+WSBF.US,D,20120925,000000,2.99898,3.04049,2.98102,2.99294,28998.831706343,0
+WSBF.US,D,20120926,000000,3.00484,3.04049,2.97506,3.04049,29065.396810729,0
+WSBF.US,D,20120927,000000,3.05845,3.07057,2.98688,3.05845,13741.08570243,0
+WSBF.US,D,20120928,000000,3.02867,3.23042,3.0108,3.0943,21455.46926156,0
+WSBF.US,D,20121001,000000,3.11226,3.35657,3.08218,3.13003,63454.977893849,0
+WSBF.US,D,20121002,000000,3.20142,3.20142,3.11802,3.18394,20351.512607273,0
+WSBF.US,D,20121003,000000,3.1895,3.24945,3.16587,3.20756,56367.330394481,0
+WSBF.US,D,20121004,000000,3.22563,3.22563,3.0943,3.21938,31906.190650239,0
+WSBF.US,D,20121005,000000,3.21938,3.21938,3.20756,3.20756,21702.272187054,0
+WSBF.US,D,20121008,000000,3.19575,3.19575,3.1061,3.14195,27549.760587775,0
+WSBF.US,D,20121009,000000,3.15981,3.17759,3.12408,3.14195,30044.415884475,0
+WSBF.US,D,20121010,000000,3.15395,3.1895,3.15395,3.17759,15883.457985146,0
+WSBF.US,D,20121011,000000,3.1895,3.1895,3.11802,3.15395,25907.138627222,0
+WSBF.US,D,20121012,000000,3.15395,3.15981,3.12398,3.15395,33006.05099041,0
+WSBF.US,D,20121015,000000,3.16587,3.1895,3.15395,3.1895,12045.211658368,0
+WSBF.US,D,20121016,000000,3.1895,3.1895,3.13599,3.1895,27079.708542954,0
+WSBF.US,D,20121017,000000,3.1895,3.20756,3.16587,3.20756,37660.487904819,0
+WSBF.US,D,20121018,000000,3.19575,3.20756,3.16587,3.20756,8249.9766298089,0
+WSBF.US,D,20121019,000000,3.1895,3.20142,3.13003,3.14195,21918.352756678,0
+WSBF.US,D,20121022,000000,3.17759,3.19868,3.14195,3.148,10886.978842043,0
+WSBF.US,D,20121023,000000,3.14195,3.19575,3.13003,3.13003,8904.3628098545,0
+WSBF.US,D,20121024,000000,3.11802,3.15395,3.10025,3.1061,8994.4817204085,0
+WSBF.US,D,20121025,000000,3.1061,3.148,3.10025,3.13599,6717.9551503905,0
+WSBF.US,D,20121026,000000,3.13003,3.13003,2.99898,3.07633,30321.94116584,0
+WSBF.US,D,20121031,000000,3.08218,3.21938,2.99908,3.21938,25319.317551563,0
+WSBF.US,D,20121101,000000,3.20142,3.20142,3.06451,3.14195,50997.062588285,0
+WSBF.US,D,20121102,000000,3.12398,3.13599,3.0108,3.13003,18728.348138772,0
+WSBF.US,D,20121105,000000,3.15981,3.24331,3.13003,3.23735,49423.053889176,0
+WSBF.US,D,20121106,000000,3.24945,3.48186,3.1895,3.42816,62786.254614397,0
+WSBF.US,D,20121107,000000,3.39251,3.5054,3.33295,3.33295,40172.552536512,0
+WSBF.US,D,20121108,000000,3.3267,3.36849,3.30268,3.30268,13175.794354409,0
+WSBF.US,D,20121109,000000,3.30874,3.30874,3.27905,3.27905,15460.513552659,0
+WSBF.US,D,20121112,000000,3.29711,3.32094,3.25513,3.26117,15205.517998933,0
+WSBF.US,D,20121113,000000,3.27905,3.3389,3.24945,3.24945,14903.414832871,0
+WSBF.US,D,20121114,000000,3.24945,3.26713,3.20756,3.21938,23557.902481644,0
+WSBF.US,D,20121115,000000,3.20756,3.21938,3.15981,3.17173,15811.772488114,0
+WSBF.US,D,20121116,000000,3.148,3.27319,3.13003,3.16587,28685.463676462,0
+WSBF.US,D,20121119,000000,3.13003,3.34447,3.13003,3.27319,69293.249587809,0
+WSBF.US,D,20121120,000000,3.23149,3.27309,3.15991,3.21332,10283.796588448,0
+WSBF.US,D,20121121,000000,3.27319,3.27319,3.15395,3.21938,5079.4295039538,0
+WSBF.US,D,20121123,000000,3.23149,3.26117,3.1895,3.26117,26908.687428607,0
+WSBF.US,D,20121126,000000,3.27309,3.44524,3.21332,3.37435,36444.906690869,0
+WSBF.US,D,20121127,000000,3.3805,3.3805,3.17173,3.24331,23510.794869309,0
+WSBF.US,D,20121128,000000,3.27319,3.27905,3.24761,3.24761,2179.2391097608,0
+WSBF.US,D,20121129,000000,3.2852,3.32094,3.26713,3.32094,30362.904307001,0
+WSBF.US,D,20121130,000000,3.40433,3.422,3.27905,3.30874,11065.168506093,0
+WSBF.US,D,20121203,000000,3.41028,3.41644,3.30874,3.39251,16826.634310376,0
+WSBF.US,D,20121204,000000,3.38275,3.53547,3.38275,3.49983,33385.984124677,0
+WSBF.US,D,20121205,000000,3.5176,3.53694,3.43411,3.51136,9479.8949431654,0
+WSBF.US,D,20121206,000000,3.49348,3.94696,3.49348,3.81572,71766.399235399,0
+WSBF.US,D,20121207,000000,3.81572,3.86913,3.53606,3.76221,67155.997697738,0
+WSBF.US,D,20121210,000000,3.75587,3.8623,3.67863,3.75001,30629.164724547,0
+WSBF.US,D,20121211,000000,3.75587,3.99452,3.72002,3.93486,80056.31492784,0
+WSBF.US,D,20121212,000000,3.93486,4.10769,3.93486,3.96473,60146.180166576,0
+WSBF.US,D,20121213,000000,4.0364,4.0364,3.97069,4.00643,50490.143716418,0
+WSBF.US,D,20121214,000000,4.0244,4.05418,3.95272,3.95272,74616.40978167,0
+WSBF.US,D,20121217,000000,3.96473,4.29263,3.96473,4.203,117135.12622817,0
+WSBF.US,D,20121218,000000,4.34624,4.40601,4.2152,4.38199,108582.02235377,0
+WSBF.US,D,20121219,000000,4.39429,4.41187,4.30455,4.32252,55680.173701507,0
+WSBF.US,D,20121220,000000,4.3524,4.41187,4.29869,4.38805,47968.862377964,0
+WSBF.US,D,20121221,000000,4.38805,4.57875,4.29263,4.54887,236405.45618936,0
+WSBF.US,D,20121224,000000,4.56703,4.68597,4.54272,4.65648,89270.973531988,0
+WSBF.US,D,20121226,000000,4.69222,4.97842,4.68021,4.91857,144925.54527027,0
+WSBF.US,D,20121227,000000,4.9963,5.15722,4.9007,4.98428,204892.51169427,0
+WSBF.US,D,20121228,000000,4.91857,5.15107,4.9007,5.00206,63705.877133459,0
+WSBF.US,D,20121231,000000,4.99005,4.9963,4.50141,4.65014,174320.69536734,0
+WSBF.US,D,20130102,000000,4.8591,5.06758,4.72132,4.83557,105808.81769718,0
+WSBF.US,D,20130103,000000,4.76966,4.93067,4.76966,4.84699,49246.912382184,0
+WSBF.US,D,20130104,000000,4.84699,4.84699,4.67425,4.78752,46677.499352866,0
+WSBF.US,D,20130107,000000,4.78752,4.84699,4.67425,4.83557,47727.179845114,0
+WSBF.US,D,20130108,000000,4.83557,4.84699,4.63226,4.81125,42494.138561807,0
+WSBF.US,D,20130109,000000,4.71605,4.83557,4.70989,4.76966,38479.750728037,0
+WSBF.US,D,20130110,000000,4.73391,4.76966,4.6266,4.71605,49355.464706261,0
+WSBF.US,D,20130111,000000,4.61469,4.68529,4.21511,4.21511,188437.61788993,0
+WSBF.US,D,20130114,000000,4.13162,4.19733,3.82168,3.97069,230596.88277274,0
+WSBF.US,D,20130115,000000,4.00047,4.42984,3.99452,4.34624,117195.54686139,0
+WSBF.US,D,20130116,000000,4.37027,4.54887,4.19119,4.44175,88154.727935353,0
+WSBF.US,D,20130117,000000,4.52504,4.56078,4.27457,4.51938,24764.266988833,0
+WSBF.US,D,20130118,000000,4.53129,4.63851,4.49545,4.50141,57738.571544843,0
+WSBF.US,D,20130122,000000,4.6266,4.75178,4.49545,4.73391,45020.540292907,0
+WSBF.US,D,20130123,000000,4.70375,4.74563,4.60267,4.69807,31698.302708847,0
+WSBF.US,D,20130124,000000,4.36402,4.59076,4.31637,4.3403,55235.723619911,0
+WSBF.US,D,20130125,000000,4.29263,4.36402,3.98866,4.26881,119738.33384895,0
+WSBF.US,D,20130128,000000,4.31051,4.4894,4.26276,4.3524,28597.392922966,0
+WSBF.US,D,20130129,000000,4.3524,4.45952,4.32252,4.45356,14568.54115388,0
+WSBF.US,D,20130130,000000,4.46538,4.52377,4.16765,4.19119,54406.220011402,0
+WSBF.US,D,20130131,000000,4.19733,4.47749,4.19733,4.45952,59562.455405033,0
+WSBF.US,D,20130201,000000,4.55512,4.60463,4.52504,4.58441,36026.058572498,0
+WSBF.US,D,20130204,000000,4.53129,4.73977,4.42368,4.50141,34369.099512539,0
+WSBF.US,D,20130205,000000,4.62552,4.62552,4.47134,4.55512,14245.956417238,0
+WSBF.US,D,20130206,000000,4.70873,4.70873,4.56703,4.63851,19219.905832703,0
+WSBF.US,D,20130207,000000,4.65648,4.68597,4.54926,4.60267,10945.351318197,0
+WSBF.US,D,20130208,000000,4.59076,4.68021,4.59076,4.65648,12526.528567009,0
+WSBF.US,D,20130211,000000,4.68021,4.71605,4.50141,4.54887,38545.291753895,0
+WSBF.US,D,20130212,000000,4.71653,4.71653,4.50717,4.57875,8847.0144122292,0
+WSBF.US,D,20130213,000000,4.59662,4.65648,4.53696,4.57875,13500.427248109,0
+WSBF.US,D,20130214,000000,4.58441,4.61469,4.50141,4.57289,20492.835444278,0
+WSBF.US,D,20130215,000000,4.6266,4.63226,4.50141,4.54887,31508.848180978,0
+WSBF.US,D,20130219,000000,4.65648,4.65648,4.50717,4.65648,17330.480946655,0
+WSBF.US,D,20130220,000000,4.65648,4.69807,4.63851,4.64437,31675.772981209,0
+WSBF.US,D,20130221,000000,4.63226,4.67864,4.3524,4.38199,41410.663478101,0
+WSBF.US,D,20130222,000000,4.41783,4.59662,4.37027,4.56703,25013.118071385,0
+WSBF.US,D,20130225,000000,4.59662,4.64437,4.50717,4.51938,26613.752812248,0
+WSBF.US,D,20130226,000000,4.51938,4.57875,4.37086,4.50717,22317.743382997,0
+WSBF.US,D,20130227,000000,4.66214,4.66214,4.4478,4.59076,31199.576465213,0
+WSBF.US,D,20130228,000000,4.50717,4.63851,4.44175,4.56078,19997.181436231,0
+WSBF.US,D,20130301,000000,4.46538,4.70375,4.45952,4.68597,23630.612057204,0
+WSBF.US,D,20130304,000000,4.66214,4.79943,4.53696,4.76966,127735.36308209,0
+WSBF.US,D,20130305,000000,4.73977,4.94239,4.73977,4.84113,119229.36682003,0
+WSBF.US,D,20130306,000000,4.86476,4.90675,4.82903,4.8591,24956.793752289,0
+WSBF.US,D,20130307,000000,4.82903,4.88273,4.76966,4.79943,43765.020016325,0
+WSBF.US,D,20130308,000000,4.79943,4.82903,4.79943,4.80529,28889.255303737,0
+WSBF.US,D,20130311,000000,4.82903,4.82903,4.79943,4.82317,19100.088644807,0
+WSBF.US,D,20130312,000000,4.82317,4.90499,4.79329,4.81125,15636.655059651,0
+WSBF.US,D,20130313,000000,4.82903,4.87092,4.79943,4.82903,9725.6737901309,0
+WSBF.US,D,20130314,000000,4.85324,5.09746,4.85324,5.06758,59867.630806681,0
+WSBF.US,D,20130315,000000,5.06758,5.10517,4.96915,5.05576,72361.388860761,0
+WSBF.US,D,20130318,000000,4.9544,5.19872,4.94854,5.12734,26163.158259478,0
+WSBF.US,D,20130319,000000,5.20478,5.21649,4.99005,5.03194,30036.223256243,0
+WSBF.US,D,20130320,000000,5.21649,5.21649,4.96036,5.14521,27981.921727023,0
+WSBF.US,D,20130321,000000,5.21649,5.21649,4.99005,4.9963,25108.357374585,0
+WSBF.US,D,20130322,000000,5.07959,5.21649,5.06758,5.12129,22676.170868155,0
+WSBF.US,D,20130325,000000,5.12129,5.12129,4.96632,5.0378,22078.109007206,0
+WSBF.US,D,20130326,000000,5.07374,5.1869,4.97842,5.175,15308.949930364,0
+WSBF.US,D,20130327,000000,5.175,5.175,5.02599,5.05576,13303.804170537,0
+WSBF.US,D,20130328,000000,5.08555,5.15107,4.8591,4.93067,127622.7144439,0
+WSBF.US,D,20130401,000000,4.9963,5.0499,4.91857,4.99005,42056.857029914,0
+WSBF.US,D,20130402,000000,5.08272,5.08555,4.57289,4.91857,66671.60855351,0
+WSBF.US,D,20130403,000000,5.01865,5.01865,4.79943,4.80529,22967.009170398,0
+WSBF.US,D,20130404,000000,4.79943,4.93605,4.79943,4.82903,7428.6656495324,0
+WSBF.US,D,20130405,000000,4.82903,4.93067,4.79329,4.80529,37870.424003269,0
+WSBF.US,D,20130408,000000,4.82903,4.82903,4.79329,4.82903,29851.889121019,0
+WSBF.US,D,20130409,000000,4.82903,4.82903,4.78752,4.78752,9491.1598069847,0
+WSBF.US,D,20130410,000000,4.79943,5.0378,4.76966,4.94239,23518.987497541,0
+WSBF.US,D,20130411,000000,5.00196,5.00196,4.82317,4.87687,7478.8454974546,0
+WSBF.US,D,20130412,000000,4.94854,4.94854,4.79943,4.81125,23587.600758986,0
+WSBF.US,D,20130415,000000,4.79943,4.87092,4.47749,4.52504,43103.465286576,0
+WSBF.US,D,20130416,000000,4.57289,4.84113,4.57289,4.78147,30742.837441269,0
+WSBF.US,D,20130417,000000,4.7635,4.92287,4.59662,4.71605,35515.043386516,0
+WSBF.US,D,20130418,000000,4.89191,4.89191,4.70989,4.72191,12704.718231059,0
+WSBF.US,D,20130419,000000,4.68021,4.76966,4.68021,4.7635,15052.930298108,0
+WSBF.US,D,20130422,000000,4.78147,4.79943,4.69231,4.75178,5860.8014215983,0
+WSBF.US,D,20130423,000000,4.7635,4.84113,4.71605,4.7635,15150.217758365,0
+WSBF.US,D,20130424,000000,4.72191,4.78147,4.70989,4.74563,5652.9134802067,0
+WSBF.US,D,20130425,000000,4.76966,4.76966,4.70989,4.75784,8067.6906516428,0
+WSBF.US,D,20130426,000000,4.75784,4.75784,4.66254,4.70989,23555.854324586,0
+WSBF.US,D,20130429,000000,4.6266,4.7635,4.6266,4.7635,13562.89603838,0
+WSBF.US,D,20130430,000000,4.7635,4.76966,4.70989,4.7635,14985.341115193,0
+WSBF.US,D,20130501,000000,4.72191,4.77473,4.6266,4.63226,47463.991663155,0
+WSBF.US,D,20130502,000000,4.63851,4.7635,4.62064,4.75178,29513.943206441,0
+WSBF.US,D,20130503,000000,4.84113,4.84113,4.74563,4.77551,28550.285310631,0
+WSBF.US,D,20130506,000000,4.75784,4.77551,4.71605,4.76966,7329.3300322172,0
+WSBF.US,D,20130507,000000,4.71605,4.76966,4.71605,4.7635,97392.940345669,0
+WSBF.US,D,20130508,000000,4.7635,4.81741,4.72191,4.76966,29521.111756144,0
+WSBF.US,D,20130509,000000,4.81125,4.81741,4.7635,4.76966,16449.773411696,0
+WSBF.US,D,20130510,000000,4.79329,4.82317,4.76966,4.78752,30827.835959178,0
+WSBF.US,D,20130513,000000,4.78752,4.81741,4.74563,4.79943,12699.597838414,0
+WSBF.US,D,20130514,000000,4.81741,4.94854,4.81741,4.94854,54567.000340459,0
+WSBF.US,D,20130515,000000,4.9544,5.06474,4.9544,4.99005,8685.2100046436,0
+WSBF.US,D,20130516,000000,4.96632,5.00811,4.90685,4.96632,4866.421169917,0
+WSBF.US,D,20130517,000000,4.97842,5.0499,4.78752,4.99005,26481.646682004,0
+WSBF.US,D,20130520,000000,4.96026,5.05576,4.83557,4.97842,12406.711379113,0
+WSBF.US,D,20130521,000000,4.96026,4.96026,4.89465,4.94854,8686.2340831726,0
+WSBF.US,D,20130522,000000,4.93067,5.00206,4.64447,4.84699,17136.93010467,0
+WSBF.US,D,20130523,000000,4.82903,4.95294,4.82903,4.9007,3219.7028952481,0
+WSBF.US,D,20130524,000000,4.87092,4.87092,4.69807,4.81125,34409.038575171,0
+WSBF.US,D,20130528,000000,4.87687,4.99005,4.81125,4.99005,14167.102370503,0
+WSBF.US,D,20130529,000000,4.94854,4.94854,4.70989,4.73977,29456.594808816,0
+WSBF.US,D,20130530,000000,4.73977,4.81125,4.70375,4.73391,18736.540767004,0
+WSBF.US,D,20130531,000000,4.69807,4.79329,4.69807,4.73391,49336.007214209,0
+WSBF.US,D,20130603,000000,4.73977,4.77551,4.70989,4.7635,48164.461377007,0
+WSBF.US,D,20130604,000000,4.76966,4.76966,4.65648,4.68597,11876.238701079,0
+WSBF.US,D,20130605,000000,4.65648,4.68587,4.62064,4.63226,19045.812482769,0
+WSBF.US,D,20130606,000000,4.62064,4.7635,4.62064,4.69807,12396.470593823,0
+WSBF.US,D,20130607,000000,4.82903,5.78306,4.82903,5.76538,539298.18679701,0
+WSBF.US,D,20130610,000000,5.76538,5.86645,5.66373,5.75913,157621.04679457,0
+WSBF.US,D,20130611,000000,5.77748,5.77748,5.63413,5.73521,43993.389528297,0
+WSBF.US,D,20130612,000000,5.7893,5.9263,5.72339,5.79486,25637.805974089,0
+WSBF.US,D,20130613,000000,5.66998,5.93197,5.66998,5.9263,83150.056164018,0
+WSBF.US,D,20130614,000000,5.93197,5.93197,5.63413,5.72339,55070.846976738,0
+WSBF.US,D,20130617,000000,5.75913,5.83081,5.67564,5.77124,27611.205299517,0
+WSBF.US,D,20130618,000000,5.74135,5.83685,5.69956,5.82504,27209.76651614,0
+WSBF.US,D,20130619,000000,5.7893,5.82729,5.72339,5.72339,10895.171470275,0
+WSBF.US,D,20130620,000000,5.67564,5.81645,5.67564,5.69956,24588.125481841,0
+WSBF.US,D,20130621,000000,5.72339,5.77748,5.66373,5.71743,70821.174753111,0
+WSBF.US,D,20130624,000000,5.66998,5.79486,5.66998,5.72339,29803.757430155,0
+WSBF.US,D,20130625,000000,5.7893,5.8891,5.67564,5.74721,39834.606621935,0
+WSBF.US,D,20130626,000000,5.72339,5.72339,5.67564,5.6936,25248.656133061,0
+WSBF.US,D,20130627,000000,5.72339,5.72339,5.60445,5.65777,65833.912316769,0
+WSBF.US,D,20130628,000000,5.66373,6.05735,5.65777,6.05735,350427.3836893,0
+WSBF.US,D,20130701,000000,6.05139,6.2958,5.98577,6.24825,97659.200763215,0
+WSBF.US,D,20130702,000000,6.26593,6.67683,6.26007,6.55887,77167.389397466,0
+WSBF.US,D,20130703,000000,6.55282,6.61131,6.27794,6.61131,96981.260777002,0
+WSBF.US,D,20130705,000000,6.75388,6.75388,6.52928,6.55887,50437.915711438,0
+WSBF.US,D,20130708,000000,6.65389,6.65389,6.17667,6.58739,99119.536745602,0
+WSBF.US,D,20130709,000000,6.55887,6.6533,6.46249,6.55282,35778.231568475,0
+WSBF.US,D,20130710,000000,6.30216,6.55282,6.27881,6.53485,32921.052472501,0
+WSBF.US,D,20130711,000000,6.56531,6.59979,6.47401,6.57069,41621.62365508,0
+WSBF.US,D,20130712,000000,6.55887,6.5619,6.43427,6.54637,26812.424046879,0
+WSBF.US,D,20130715,000000,6.53485,6.6285,6.50478,6.60555,42843.349340204,0
+WSBF.US,D,20130716,000000,6.55887,6.55887,6.48046,6.55887,34902.64442616,0
+WSBF.US,D,20130717,000000,6.55887,6.60555,6.49872,6.55887,34656.865579195,0
+WSBF.US,D,20130718,000000,6.55887,6.55887,6.40312,6.55282,33142.25343477,0
+WSBF.US,D,20130719,000000,6.54637,6.55887,6.48046,6.51698,33520.138411979,0
+WSBF.US,D,20130722,000000,6.48563,6.55887,6.39736,6.54032,30588.201583386,0
+WSBF.US,D,20130723,000000,6.55887,6.60555,6.49208,6.55887,42522.81276062,0
+WSBF.US,D,20130724,000000,6.55887,6.55887,6.51698,6.55282,27078.684464425,0
+WSBF.US,D,20130725,000000,6.54637,6.59979,6.45077,6.59979,63936.29480249,0
+WSBF.US,D,20130726,000000,6.52332,6.55282,6.43212,6.51698,18536.845453844,0
+WSBF.US,D,20130729,000000,6.55887,6.55887,6.43349,6.51092,18357.631711265,0
+WSBF.US,D,20130730,000000,6.54032,6.55887,6.49208,6.51698,10663.729722716,0
+WSBF.US,D,20130731,000000,6.52332,6.52782,6.40312,6.48563,23157.487776796,0
+WSBF.US,D,20130801,000000,6.55887,6.55887,6.40908,6.51698,11342.693787458,0
+WSBF.US,D,20130802,000000,6.49872,6.54637,6.42128,6.50478,13706.267032443,0
+WSBF.US,D,20130805,000000,6.46797,6.49872,6.43964,6.49872,14906.487068458,0
+WSBF.US,D,20130806,000000,6.48563,6.49208,6.43896,6.44501,21407.337570696,0
+WSBF.US,D,20130807,000000,6.43896,6.49872,6.40908,6.48563,30751.030069501,0
+WSBF.US,D,20130808,000000,6.49872,6.49872,6.30216,6.43349,26711.040272505,0
+WSBF.US,D,20130809,000000,6.3915,6.47607,6.27794,6.3915,33567.246024314,0
+WSBF.US,D,20130812,000000,6.30216,6.44628,6.26007,6.35586,25266.065468054,0
+WSBF.US,D,20130813,000000,6.34951,6.34951,6.30811,6.34365,25110.405531643,0
+WSBF.US,D,20130814,000000,6.31964,6.33076,6.26007,6.31964,35410.587376555,0
+WSBF.US,D,20130815,000000,6.26007,6.26007,6.08723,6.18859,30843.197137113,0
+WSBF.US,D,20130816,000000,6.16467,6.25421,5.94417,6.03343,46205.399150986,0
+WSBF.US,D,20130819,000000,5.98577,5.98577,5.74721,5.80102,75209.351249974,0
+WSBF.US,D,20130820,000000,5.79486,5.8726,5.73521,5.7893,32189.860402778,0
+WSBF.US,D,20130821,000000,5.77748,5.81293,5.69956,5.74135,43134.187642446,0
+WSBF.US,D,20130822,000000,5.72339,5.87865,5.72339,5.8726,25266.065468054,0
+WSBF.US,D,20130823,000000,5.8726,5.88148,5.7893,5.83081,23222.004724124,0
+WSBF.US,D,20130826,000000,5.84877,5.95013,5.81889,5.90218,33870.373268905,0
+WSBF.US,D,20130827,000000,5.83685,5.94241,5.79486,5.84261,38175.599404917,0
+WSBF.US,D,20130828,000000,5.81293,5.94203,5.72935,5.86078,34451.025794861,0
+WSBF.US,D,20130829,000000,5.83685,5.95297,5.83081,5.92005,12547.010137589,0
+WSBF.US,D,20130830,000000,5.91458,5.94407,5.81889,5.82504,10067.716018825,0
+WSBF.US,D,20130903,000000,5.90218,5.95013,5.82504,5.86078,11748.228884951,0
+WSBF.US,D,20130904,000000,5.84261,5.96195,5.83685,5.9263,48242.291345213,0
+WSBF.US,D,20130905,000000,5.92005,5.96195,5.92005,5.95013,24622.944151828,0
+WSBF.US,D,20130906,000000,5.96195,5.96195,5.85443,5.87865,11858.829366086,0
+WSBF.US,D,20130909,000000,5.89027,5.95619,5.89027,5.95619,23274.232729104,0
+WSBF.US,D,20130910,000000,5.93197,5.96195,5.93197,5.95013,9584.3509531257,0
+WSBF.US,D,20130911,000000,5.90218,5.97982,5.90218,5.94407,13404.163866381,0
+WSBF.US,D,20130912,000000,5.95619,5.97982,5.93197,5.93197,11760.5178273,0
+WSBF.US,D,20130913,000000,5.95619,5.97405,5.95013,5.97405,19640.802108131,0
+WSBF.US,D,20130916,000000,5.96195,5.96195,5.89642,5.96195,64892.784148597,0
+WSBF.US,D,20130917,000000,5.96195,5.96195,5.95013,5.96195,16535.796008134,0
+WSBF.US,D,20130918,000000,5.98577,6.08723,5.97982,6.05139,80941.118776916,0
+WSBF.US,D,20130919,000000,6.08723,6.16437,6.0098,6.12287,17114.400377031,0
+WSBF.US,D,20130920,000000,6.11711,6.34365,6.09904,6.13508,34037.298069136,0
+WSBF.US,D,20130923,000000,6.11711,6.23009,6.11096,6.2003,29847.792806903,0
+WSBF.US,D,20130924,000000,6.2003,6.27794,6.18234,6.23009,85373.330650527,0
+WSBF.US,D,20130925,000000,6.24825,6.34365,6.21808,6.27794,15427.743039731,0
+WSBF.US,D,20130926,000000,6.26007,6.31964,6.03948,6.05735,27002.902653277,0
+WSBF.US,D,20130927,000000,6.03948,6.30216,6.03948,6.05735,8637.0783137795,0
+WSBF.US,D,20130930,000000,6.0098,6.24825,6.0098,6.05139,119594.96285489,0
+WSBF.US,D,20131001,000000,6.09299,6.34951,6.09299,6.31964,39582.683303795,0
+WSBF.US,D,20131002,000000,6.31964,6.34951,6.16467,6.31338,44282.179673481,0
+WSBF.US,D,20131003,000000,6.20636,6.3377,6.20636,6.31338,6200.7954932339,0
+WSBF.US,D,20131004,000000,6.2958,6.3377,6.26007,6.27198,5202.3189274366,0
+WSBF.US,D,20131007,000000,6.20636,6.26007,6.05735,6.14689,45289.87294604,0
+WSBF.US,D,20131008,000000,6.1049,6.24825,6.09299,6.14689,28173.42441195,0
+WSBF.US,D,20131009,000000,6.15871,6.25421,6.14689,6.14689,15839.422608398,0
+WSBF.US,D,20131010,000000,6.24825,6.26007,6.13508,6.25421,13418.500965788,0
+WSBF.US,D,20131011,000000,6.26007,6.26593,6.21252,6.26593,25662.383858786,0
+WSBF.US,D,20131014,000000,6.09904,6.26007,6.09904,6.26007,26168.278652123,0
+WSBF.US,D,20131015,000000,6.25421,6.25421,6.17072,6.23009,8722.0768316884,0
+WSBF.US,D,20131016,000000,6.26007,6.34951,6.25421,6.34365,17439.033270732,0
+WSBF.US,D,20131017,000000,6.32471,6.34951,6.08117,6.3377,22643.400355226,0
+WSBF.US,D,20131018,000000,6.32471,6.34951,6.26007,6.3377,29183.165841567,0
+WSBF.US,D,20131021,000000,6.23009,6.33076,6.21252,6.22404,17511.742846292,0
+WSBF.US,D,20131022,000000,6.25421,6.34365,6.25421,6.33076,9725.6737901309,0
+WSBF.US,D,20131023,000000,6.30216,6.34951,6.23009,6.33076,39534.551612931,0
+WSBF.US,D,20131024,000000,6.34951,6.34951,6.31964,6.33076,11069.264820209,0
+WSBF.US,D,20131025,000000,6.34951,6.48563,6.3377,6.44501,21970.580761658,0
+WSBF.US,D,20131028,000000,6.42754,6.51092,6.36181,6.51092,15603.884546723,0
+WSBF.US,D,20131029,000000,6.51092,6.55887,6.35586,6.49208,6040.0151641773,0
+WSBF.US,D,20131030,000000,6.45077,6.46797,6.33076,6.33076,13083.627286797,0
+WSBF.US,D,20131031,000000,6.53964,6.53964,6.31964,6.34365,17140.002340257,0
+WSBF.US,D,20131101,000000,6.32471,6.43896,6.08117,6.37334,46293.469904482,0
+WSBF.US,D,20131104,000000,6.40908,6.41524,6.29034,6.40908,19460.564287023,0
+WSBF.US,D,20131105,000000,6.36181,6.40908,6.2958,6.34365,11742.084413777,0
+WSBF.US,D,20131106,000000,6.3915,6.39736,6.31964,6.34951,10899.267784391,0
+WSBF.US,D,20131107,000000,6.34951,6.34951,6.26007,6.29034,38912.935945814,0
+WSBF.US,D,20131108,000000,6.31338,6.42754,6.31338,6.41524,11742.084413777,0
+WSBF.US,D,20131111,000000,6.29034,6.40312,6.29034,6.36181,16946.451498272,0
+WSBF.US,D,20131112,000000,6.31338,6.36181,6.31338,6.34951,19795.437966014,0
+WSBF.US,D,20131113,000000,6.31964,6.35586,6.28467,6.35586,7880.2842808316,0
+WSBF.US,D,20131114,000000,6.33076,6.40312,6.33076,6.37851,6040.0151641773,0
+WSBF.US,D,20131115,000000,6.36699,6.44501,6.36699,6.40908,24154.940264064,0
+WSBF.US,D,20131118,000000,6.43896,6.46797,6.39736,6.44501,13190.131453816,0
+WSBF.US,D,20131119,000000,6.46797,6.55282,6.44501,6.49872,26670.077131345,0
+WSBF.US,D,20131120,000000,6.52928,6.55887,6.49872,6.50478,25831.356816075,0
+WSBF.US,D,20131121,000000,6.55887,6.72536,6.53485,6.65389,55353.492650748,0
+WSBF.US,D,20131122,000000,6.63455,6.72,6.49872,6.68923,39246.785546275,0
+WSBF.US,D,20131125,000000,6.60555,6.67761,6.49872,6.64695,54344.775299661,0
+WSBF.US,D,20131126,000000,6.67761,6.70828,6.64695,6.68923,66824.196254334,0
+WSBF.US,D,20131127,000000,6.70183,6.76081,6.67761,6.76081,38409.089309535,0
+WSBF.US,D,20131129,000000,6.77877,6.80729,6.73122,6.74851,18818.467049326,0
+WSBF.US,D,20131202,000000,6.71442,6.78473,6.70828,6.70828,40925.250255344,0
+WSBF.US,D,20131203,000000,6.7364,6.76647,6.69587,6.74274,43062.502145415,0
+WSBF.US,D,20131204,000000,6.7364,6.78473,6.7364,6.74274,33378.815574974,0
+WSBF.US,D,20131205,000000,6.7364,6.75388,6.70828,6.72,33543.692218147,0
+WSBF.US,D,20131206,000000,6.72,6.75388,6.71442,6.73122,43915.559560091,0
+WSBF.US,D,20131209,000000,6.73122,6.76081,6.73122,6.74274,39314.374729191,0
+WSBF.US,D,20131210,000000,6.74274,6.76647,6.641,6.64695,48601.7429089,0
+WSBF.US,D,20131211,000000,6.67761,6.72,6.64695,6.68923,54847.597857411,0
+WSBF.US,D,20131212,000000,6.70828,6.76647,6.70828,6.7364,44783.978152702,0
+WSBF.US,D,20131213,000000,6.76647,6.77243,6.72,6.75388,53947.4328304,0
+WSBF.US,D,20131216,000000,6.77243,6.78971,6.74851,6.78971,25153.416829862,0
+WSBF.US,D,20131217,000000,6.75388,6.79528,6.75388,6.78971,20463.137166937,0
+WSBF.US,D,20131218,000000,6.77243,6.88649,6.77243,6.88649,79000.489964417,0
+WSBF.US,D,20131219,000000,6.88649,6.88649,6.82662,6.86901,42432.693850066,0
+WSBF.US,D,20131220,000000,6.8569,6.8569,6.61726,6.73122,134577.23173449,0
+WSBF.US,D,20131223,000000,6.71442,6.71442,6.641,6.67761,42862.806832255,0
+WSBF.US,D,20131224,000000,6.72,6.72536,6.64695,6.70183,21948.05103402,0
+WSBF.US,D,20131226,000000,6.68923,6.72536,6.67761,6.68923,23768.862658623,0
+WSBF.US,D,20131227,000000,6.67761,6.71442,6.67761,6.68396,30694.705750405,0
+WSBF.US,D,20131230,000000,6.68923,6.70828,6.66561,6.66561,33204.72222504,0
+WSBF.US,D,20131231,000000,6.62332,6.67761,6.55819,6.61726,401374.26642967,0
+WSBF.US,D,20140102,000000,6.61726,6.67147,6.56531,6.58309,72607.167707727,0
+WSBF.US,D,20140103,000000,6.58309,6.68396,6.58309,6.68396,59013.549313476,0
+WSBF.US,D,20140106,000000,6.6285,6.68396,6.6285,6.64695,29519.063599086,0
+WSBF.US,D,20140107,000000,6.68396,6.70828,6.61726,6.62332,35723.955406436,0
+WSBF.US,D,20140108,000000,6.61726,6.64695,6.61726,6.61726,41714.814801221,0
+WSBF.US,D,20140109,000000,6.64695,6.64695,6.61726,6.641,46526.959809099,0
+WSBF.US,D,20140110,000000,6.65955,6.68923,6.64695,6.65955,16773.382226867,0
+WSBF.US,D,20140113,000000,6.65389,6.70183,6.64695,6.67761,34564.698511582,0
+WSBF.US,D,20140114,000000,6.7364,6.93394,6.72536,6.86901,66251.73635661,0
+WSBF.US,D,20140115,000000,6.90855,6.90855,6.87555,6.87555,17614.150699195,0
+WSBF.US,D,20140116,000000,6.8569,6.90855,6.8569,6.90855,50821.945159822,0
+WSBF.US,D,20140117,000000,6.92184,6.92184,6.89166,6.91568,30262.544611157,0
+WSBF.US,D,20140121,000000,6.92184,6.93394,6.90855,6.93394,162868.42517728,0
+WSBF.US,D,20140122,000000,6.96304,6.99937,6.92184,6.99351,143410.93312584,0
+WSBF.US,D,20140123,000000,6.96665,7.00025,6.80241,6.97388,7078426.6962925,0
+WSBF.US,D,20140124,000000,6.93472,6.95347,6.88287,6.90718,1913182.4838421,0
+WSBF.US,D,20140127,000000,6.86989,6.87701,6.80241,6.81647,1225008.8808885,0
+WSBF.US,D,20140128,000000,6.77047,6.89517,6.77047,6.86989,1508559.8403184,0
+WSBF.US,D,20140129,000000,6.81647,6.86989,6.80241,6.83678,645522.78037697,0
+WSBF.US,D,20140130,000000,6.83678,6.93472,6.83678,6.92096,1145673.5172451,0
+WSBF.US,D,20140131,000000,6.8569,6.92818,6.82974,6.90718,602250.3421331,0
+WSBF.US,D,20140203,000000,6.91451,6.93472,6.78971,6.82974,808870.47430583,0
+WSBF.US,D,20140204,000000,6.85065,6.86989,6.77741,6.80241,536431.79099427,0
+WSBF.US,D,20140205,000000,6.77741,6.86989,6.77047,6.83678,440081.36259115,0
+WSBF.US,D,20140206,000000,6.82974,6.85328,6.79606,6.83678,365087.06783227,0
+WSBF.US,D,20140207,000000,6.82974,6.86989,6.81647,6.85065,400239.58741951,0
+WSBF.US,D,20140210,000000,6.8569,6.89517,6.8235,6.88287,364031.24286884,0
+WSBF.US,D,20140211,000000,6.87701,6.89517,6.85065,6.88873,423212.74106108,0
+WSBF.US,D,20140212,000000,6.86989,6.89517,6.86344,6.88287,453468.11712253,0
+WSBF.US,D,20140213,000000,6.84372,6.93472,6.84372,6.93472,1365367.0359192,0
+WSBF.US,D,20140214,000000,6.89517,6.9399,6.88287,6.93472,546865.10304796,0
+WSBF.US,D,20140218,000000,6.93472,6.98687,6.90045,6.98121,679862.18161217,0
+WSBF.US,D,20140219,000000,6.96665,6.98121,6.95347,6.95347,425421.67844818,0
+WSBF.US,D,20140220,000000,6.96665,6.97388,6.9399,6.95347,312044.92042152,0
+WSBF.US,D,20140221,000000,6.96665,6.96665,6.92096,6.92096,301183.54354271,0
+WSBF.US,D,20140224,000000,6.92096,6.9399,6.89517,6.92818,454567.97746271,0
+WSBF.US,D,20140225,000000,6.92818,6.92818,6.87701,6.90045,245142.89419898,0
+WSBF.US,D,20140226,000000,6.90045,6.92096,6.86989,6.90718,193717.76678557,0
+WSBF.US,D,20140227,000000,6.89517,6.92096,6.88873,6.90718,262402.71372714,0
+WSBF.US,D,20140228,000000,6.90718,6.92096,6.88287,6.90718,290777.8816093,0
+WSBF.US,D,20140303,000000,6.87701,6.90718,6.80241,6.8569,483430.60672469,0
+WSBF.US,D,20140304,000000,6.86989,6.92096,6.86344,6.90045,385633.15536005,0
+WSBF.US,D,20140305,000000,6.89517,6.89517,6.86344,6.88873,318946.18562861,0
+WSBF.US,D,20140306,000000,6.90718,6.90718,6.86344,6.87701,415065.17228417,0
+WSBF.US,D,20140307,000000,6.87701,6.91451,6.87701,6.89517,308541.54777374,0
+WSBF.US,D,20140310,000000,6.88873,6.90718,6.88287,6.90045,198358.8906791,0
+WSBF.US,D,20140311,000000,6.89517,6.90045,6.8569,6.87701,381984.36356115,0
+WSBF.US,D,20140312,000000,6.86989,6.88287,6.86344,6.86989,285948.32726643,0
+WSBF.US,D,20140313,000000,6.86989,6.87701,6.84372,6.86989,302913.21217823,0
+WSBF.US,D,20140314,000000,6.86989,6.88287,6.85065,6.88287,362806.44494813,0
+WSBF.US,D,20140317,000000,6.88287,6.90045,6.87701,6.88873,261783.14621708,0
+WSBF.US,D,20140318,000000,6.89517,6.90045,6.86989,6.88873,252703.66597876,0
+WSBF.US,D,20140319,000000,6.87701,6.90045,6.8569,6.87701,314721.86169639,0
+WSBF.US,D,20140320,000000,6.86344,6.90045,6.85065,6.89517,403779.82689434,0
+WSBF.US,D,20140321,000000,6.89517,6.89517,6.8569,6.86989,367069.68386446,0
+WSBF.US,D,20140324,000000,6.88287,6.89517,6.84372,6.86344,404766.01451779,0
+WSBF.US,D,20140325,000000,6.86989,6.86989,6.77047,6.78385,423676.64863473,0
+WSBF.US,D,20140326,000000,6.80241,6.80241,6.7195,6.7195,621987.40762296,0
+WSBF.US,D,20140327,000000,6.72536,6.77047,6.69949,6.7195,440571.89620655,0
+WSBF.US,D,20140328,000000,6.71306,6.7318,6.69949,6.70681,377056.49767949,0
+WSBF.US,D,20140331,000000,6.70681,6.79606,6.70681,6.79606,1231975.6871214,0
+WSBF.US,D,20140401,000000,6.77047,6.8235,6.75749,6.79606,335431.80178882,0
+WSBF.US,D,20140402,000000,6.78385,6.80241,6.74489,6.78385,258988.43591137,0
+WSBF.US,D,20140403,000000,6.79606,6.79606,6.7195,6.72536,257172.74467942,0
+WSBF.US,D,20140404,000000,6.72536,6.7318,6.6201,6.66639,569561.75548669,0
+WSBF.US,D,20140407,000000,6.66639,6.68669,6.60047,6.61306,455147.60591013,0
+WSBF.US,D,20140408,000000,6.6201,6.68669,6.59334,6.6533,421666.38248226,0
+WSBF.US,D,20140409,000000,6.68669,6.75183,6.66639,6.69949,284361.00554645,0
+WSBF.US,D,20140410,000000,6.67976,6.7195,6.67273,6.69285,282525.85682244,0
+WSBF.US,D,20140411,000000,6.65955,6.70681,6.6533,6.67976,197605.16888174,0
+WSBF.US,D,20140414,000000,6.67273,6.72908,6.67273,6.71306,185033.58085945,0
+WSBF.US,D,20140415,000000,6.70681,6.72604,6.65955,6.69285,180377.09578799,0
+WSBF.US,D,20140416,000000,6.70681,6.73874,6.68669,6.73249,111725.94343787,0
+WSBF.US,D,20140417,000000,6.73874,6.78473,6.73249,6.77116,87666.242477009,0
+WSBF.US,D,20140421,000000,6.79655,6.80319,6.75827,6.79039,334096.40338697,0
+WSBF.US,D,20140422,000000,6.77819,6.90211,6.77819,6.86471,293540.84548061,0
+WSBF.US,D,20140423,000000,6.87155,6.9354,6.8445,6.91568,203446.51281129,0
+WSBF.US,D,20140424,000000,6.94116,6.97535,6.87155,6.94116,299193.75896081,0
+WSBF.US,D,20140425,000000,6.90855,6.9354,6.82448,6.87155,156699.37611845,0
+WSBF.US,D,20140428,000000,6.90211,6.90211,6.77116,6.77116,191560.03332492,0
+WSBF.US,D,20140429,000000,6.85846,6.8899,6.73874,6.79039,155822.7648976,0
+WSBF.US,D,20140430,000000,6.78473,6.87155,6.74568,6.8445,221227.58831071,0
+WSBF.US,D,20140501,000000,6.83054,6.8899,6.78121,6.86471,311822.69538073,0
+WSBF.US,D,20140502,000000,6.89654,6.96812,6.87155,6.96157,807622.12257895,0
+WSBF.US,D,20140505,000000,6.90211,6.94116,6.8445,6.91568,157723.45464747,0
+WSBF.US,D,20140506,000000,6.91568,7.0021,6.90211,6.9479,324150.5527131,0
+WSBF.US,D,20140507,000000,6.99575,7.02914,6.95513,6.95513,269017.2369461,0
+WSBF.US,D,20140508,000000,6.9479,6.99575,6.9479,6.97535,838786.88037418,0
+WSBF.US,D,20140509,000000,6.96812,7.0021,6.9479,6.96812,349764.80488103,0
+WSBF.US,D,20140512,000000,6.99575,7.0356,6.97535,7.01499,618794.33076947,0
+WSBF.US,D,20140513,000000,7.00903,7.0356,7.00903,7.00903,259659.20734788,0
+WSBF.US,D,20140514,000000,7.02212,7.0356,6.94116,6.98267,237575.97794803,0
+WSBF.US,D,20140515,000000,6.96812,6.99575,6.94116,6.98853,481036.31112383,0
+WSBF.US,D,20140516,000000,6.98853,7.0021,6.94116,6.99878,225733.53383841,0
+WSBF.US,D,20140519,000000,6.99575,7.0356,6.96157,7.0356,368456.28619275,0
+WSBF.US,D,20140520,000000,7.0356,7.0356,7.0021,7.0356,212662.19549396,0
+WSBF.US,D,20140521,000000,7.0356,7.0356,7.0021,7.0356,434421.28056124,0
+WSBF.US,D,20140522,000000,7.02914,7.11313,7.01499,7.09457,514706.98907958,0
+WSBF.US,D,20140523,000000,7.09457,7.10131,7.0356,7.10131,315085.40957419,0
+WSBF.US,D,20140527,000000,7.08061,7.15941,7.06684,7.09457,380964.38134624,0
+WSBF.US,D,20140528,000000,7.11313,7.11313,7.02534,7.04136,131368.79370306,0
+WSBF.US,D,20140529,000000,7.02914,7.11313,7.02914,7.10131,279833.55436964,0
+WSBF.US,D,20140530,000000,7.11313,7.11313,7.07339,7.10131,221689.4477273,0
+WSBF.US,D,20140602,000000,7.07339,7.11313,7.06235,7.09457,152172.94902016,0
+WSBF.US,D,20140603,000000,7.06684,7.11313,7.0021,7.0356,189458.62418336,0
+WSBF.US,D,20140604,000000,7.0356,7.11313,7.01499,7.10717,178275.68664643,0
+WSBF.US,D,20140605,000000,7.11313,7.14526,7.09457,7.1391,249564.8652873,0
+WSBF.US,D,20140606,000000,7.07339,7.16566,7.07339,7.14526,214500.41645356,0
+WSBF.US,D,20140609,000000,7.1391,7.16566,7.12055,7.16566,263962.38532684,0
+WSBF.US,D,20140610,000000,7.16566,7.23206,7.16566,7.22503,183441.13874682,0
+WSBF.US,D,20140611,000000,7.22503,7.22503,7.1391,7.1806,149492.93550971,0
+WSBF.US,D,20140612,000000,7.16566,7.19231,7.14526,7.17347,88412.795724667,0
+WSBF.US,D,20140613,000000,7.13256,7.20013,7.12504,7.14526,156014.26758253,0
+WSBF.US,D,20140616,000000,7.15941,7.39767,7.14526,7.39065,745455.43547461,0
+WSBF.US,D,20140617,000000,7.39767,7.52784,7.26282,7.52784,286194.1061134,0
+WSBF.US,D,20140618,000000,7.52784,7.59297,7.47452,7.57774,435410.54042027,0
+WSBF.US,D,20140619,000000,7.57217,7.64648,7.55558,7.61445,346376.12902849,0
+WSBF.US,D,20140620,000000,7.6208,7.6208,7.57217,7.6208,416589.00113536,0
+WSBF.US,D,20140623,000000,7.6208,7.6208,7.47452,7.6001,239112.09574157,0
+WSBF.US,D,20140624,000000,7.57774,7.6208,7.39065,7.53507,305623.94804455,0
+WSBF.US,D,20140625,000000,7.48751,7.6208,7.45118,7.61445,289878.74066082,0
+WSBF.US,D,20140626,000000,7.6001,7.6208,7.54142,7.59297,334629.9483006,0
+WSBF.US,D,20140627,000000,7.56104,7.61445,7.44992,7.52052,5474739.1773347,0
+WSBF.US,D,20140630,000000,7.47452,7.55558,7.46134,7.50049,525903.23963739,0
+WSBF.US,D,20140701,000000,7.52052,7.5666,7.46134,7.50792,307605.53999821,0
+WSBF.US,D,20140702,000000,7.50049,7.52784,7.46134,7.48038,218425.7094553,0
+WSBF.US,D,20140703,000000,7.49445,7.56358,7.46828,7.48038,114552.40017798,0
+WSBF.US,D,20140707,000000,7.48038,7.49445,7.40363,7.40363,355656.32865849,0
+WSBF.US,D,20140708,000000,7.39767,7.42902,7.32307,7.40363,355601.02841793,0
+WSBF.US,D,20140709,000000,7.41672,7.46134,7.39767,7.40363,88651.406021929,0
+WSBF.US,D,20140710,000000,7.38361,7.40979,7.29885,7.36223,154004.00143006,0
+WSBF.US,D,20140711,000000,7.36223,7.40979,7.31379,7.36926,88453.758865828,0
+WSBF.US,D,20140714,000000,7.44992,7.48126,7.42297,7.43517,116563.69040898,0
+WSBF.US,D,20140715,000000,7.44298,7.46134,7.38361,7.44298,169987.81911105,0
+WSBF.US,D,20140716,000000,7.46134,7.46134,7.36223,7.40363,135416.97612829,0
+WSBF.US,D,20140717,000000,7.39065,7.44992,7.3552,7.43517,271907.186555,0
+WSBF.US,D,20140718,000000,7.40363,7.51505,7.38361,7.50889,153630.21276696,0
+WSBF.US,D,20140721,000000,7.48819,7.53565,7.39767,7.42902,88108.644401547,0
+WSBF.US,D,20140722,000000,7.46828,7.53565,7.42902,7.47452,135855.28173871,0
+WSBF.US,D,20140723,000000,7.48126,7.52852,7.44298,7.46134,54321.221493493,0
+WSBF.US,D,20140724,000000,7.48126,7.51505,7.39767,7.44298,137735.489918,0
+WSBF.US,D,20140725,000000,7.39767,7.41672,7.31087,7.36926,147770.43542389,0
+WSBF.US,D,20140728,000000,7.3759,7.41672,7.32229,7.33674,155685.53837471,0
+WSBF.US,D,20140729,000000,7.36223,7.39767,7.29885,7.32229,74973.813188299,0
+WSBF.US,D,20140730,000000,7.36926,7.46134,7.29885,7.44992,165073.26625027,0
+WSBF.US,D,20140731,000000,7.40363,7.40979,7.26966,7.28509,195834.53710506,0
+WSBF.US,D,20140801,000000,7.343,7.38361,7.26282,7.3552,233657.85349599,0
+WSBF.US,D,20140804,000000,7.39065,7.39065,7.26282,7.34826,236369.61344084,0
+WSBF.US,D,20140805,000000,7.29885,7.39065,7.26282,7.36926,152367.52394068,0
+WSBF.US,D,20140806,000000,7.36926,7.49445,7.343,7.46134,121742.45553025,0
+WSBF.US,D,20140807,000000,7.45528,7.53565,7.29885,7.40979,96668.91682565,0
+WSBF.US,D,20140808,000000,7.38361,7.48819,7.32903,7.48819,80438.296219165,0
+WSBF.US,D,20140811,000000,7.48819,7.57217,7.46134,7.51505,116537.06436722,0
+WSBF.US,D,20140812,000000,7.48819,7.52852,7.39767,7.43517,83726.612375858,0
+WSBF.US,D,20140813,000000,7.44298,7.48126,7.3552,7.38361,109514.95789371,0
+WSBF.US,D,20140814,000000,7.38361,7.46134,7.3759,7.44298,88429.180981131,0
+WSBF.US,D,20140815,000000,7.49445,7.52852,7.3552,7.42902,105302.92290384,0
+WSBF.US,D,20140818,000000,7.48126,7.49445,7.44298,7.48819,69867.75764259,0
+WSBF.US,D,20140819,000000,7.47452,7.5213,7.45528,7.49445,127869.51736939,0
+WSBF.US,D,20140820,000000,7.48819,7.50889,7.41672,7.46134,63607.565594673,0
+WSBF.US,D,20140821,000000,7.46134,7.54942,7.40979,7.52852,71315.804682629,0
+WSBF.US,D,20140822,000000,7.52852,7.55636,7.47452,7.49445,46876.170587496,0
+WSBF.US,D,20140825,000000,7.51505,7.54942,7.47452,7.48819,52523.963675058,0
+WSBF.US,D,20140826,000000,7.50889,7.57852,7.47452,7.55636,74020.396077779,0
+WSBF.US,D,20140827,000000,7.55636,7.55636,7.50889,7.52852,47894.104645345,0
+WSBF.US,D,20140828,000000,7.51505,7.53565,7.40363,7.46134,57251.110165028,0
+WSBF.US,D,20140829,000000,7.44298,7.55636,7.43517,7.54942,115558.04529348,0
+WSBF.US,D,20140902,000000,7.57852,7.65458,7.5421,7.63467,127945.29918054,0
+WSBF.US,D,20140903,000000,7.66192,7.81933,7.53565,7.75244,160855.08678922,0
+WSBF.US,D,20140904,000000,7.75908,7.75908,7.56172,7.56172,76310.235668674,0
+WSBF.US,D,20140905,000000,7.52852,7.68505,7.49445,7.56172,99250.618797317,0
+WSBF.US,D,20140908,000000,7.57852,7.98454,7.53565,7.96434,408783.47458715,0
+WSBF.US,D,20140909,000000,7.9448,7.98454,7.86414,7.90907,270918.95077449,0
+WSBF.US,D,20140910,000000,7.87782,7.9903,7.87782,7.9903,218471.79298911,0
+WSBF.US,D,20140911,000000,7.95115,8.01785,7.8909,7.95769,457252.08728727,0
+WSBF.US,D,20140912,000000,7.95115,7.96434,7.88445,7.91639,260437.50702994,0
+WSBF.US,D,20140915,000000,7.93093,7.95769,7.82665,7.90907,213251.04064815,0
+WSBF.US,D,20140916,000000,7.89754,7.95769,7.82841,7.90907,171899.77372473,0
+WSBF.US,D,20140917,000000,7.92341,7.95115,7.82499,7.90907,1024237.261195,0
+WSBF.US,D,20140918,000000,7.92341,7.94646,7.88445,7.91639,190121.20299164,0
+WSBF.US,D,20140919,000000,7.92341,7.93093,7.59385,7.60089,1125526.8203435,0
+WSBF.US,D,20140922,000000,7.59385,7.81933,7.59385,7.73251,199330.74120314,0
+WSBF.US,D,20140923,000000,7.73251,7.78505,7.6377,7.71308,207326.74635775,0
+WSBF.US,D,20140924,000000,7.73866,7.75908,7.63467,7.70585,82477.23657045,0
+WSBF.US,D,20140925,000000,7.72041,7.73251,7.60089,7.61523,114040.36091347,0
+WSBF.US,D,20140926,000000,7.61523,7.72041,7.59385,7.70585,141144.64734112,0
+WSBF.US,D,20140929,000000,7.64795,7.66192,7.59385,7.61523,160144.37629008,0
+WSBF.US,D,20140930,000000,7.60089,7.67373,7.59385,7.62725,243184.85605149,0
+WSBF.US,D,20141001,000000,7.64092,7.66192,7.58965,7.62159,183847.69792284,0
+WSBF.US,D,20141002,000000,7.57852,7.71308,7.57852,7.67949,148698.25057119,0
+WSBF.US,D,20141003,000000,7.75908,7.81121,7.67949,7.75244,120857.65168117,0
+WSBF.US,D,20141006,000000,7.75908,7.84618,7.75908,7.82665,133495.80480784,0
+WSBF.US,D,20141007,000000,7.77841,7.81933,7.66748,7.79267,207177.23089252,0
+WSBF.US,D,20141008,000000,7.78505,7.93816,7.78505,7.92341,182463.14375161,0
+WSBF.US,D,20141009,000000,7.91707,7.91707,7.78505,7.80535,135023.72997315,0
+WSBF.US,D,20141010,000000,7.76581,7.85926,7.76581,7.81121,168486.5199875,0
+WSBF.US,D,20141013,000000,7.80535,7.95848,7.75244,7.87146,276728.54826964,0
+WSBF.US,D,20141014,000000,7.93171,7.95848,7.79267,7.83895,116230.86488705,0
+WSBF.US,D,20141015,000000,7.76581,7.89187,7.68906,7.81121,169074.34106316,0
+WSBF.US,D,20141016,000000,7.7452,7.93591,7.7452,7.83895,187890.75995543,0
+WSBF.US,D,20141017,000000,7.94558,7.95848,7.7452,7.75908,142710.46341199,0
+WSBF.US,D,20141020,000000,7.7452,7.87879,7.7452,7.84618,74995.318837408,0
+WSBF.US,D,20141021,000000,7.85926,7.90487,7.79803,7.85926,79478.734637471,0
+WSBF.US,D,20141022,000000,7.85926,7.86414,7.75908,7.77294,81286.233241196,0
+WSBF.US,D,20141023,000000,7.77294,7.87146,7.77294,7.82665,62286.504292234,0
+WSBF.US,D,20141024,000000,7.85272,7.89187,7.81933,7.87146,49909.491190462,0
+WSBF.US,D,20141027,000000,7.87879,7.89187,7.83309,7.86414,34584.156003634,0
+WSBF.US,D,20141028,000000,7.88533,8.01785,7.88533,8.01785,228453.4864115,0
+WSBF.US,D,20141029,000000,8.00622,8.01785,7.95848,8.01121,147597.36615249,0
+WSBF.US,D,20141030,000000,7.97986,8.05163,7.97986,8.03727,134008.86815088,0
+WSBF.US,D,20141031,000000,8.05748,8.12359,8.03727,8.11685,173934.6177619,0
+WSBF.US,D,20141103,000000,8.08981,8.12359,8.04323,8.08366,104539.98439972,0
+WSBF.US,D,20141104,000000,8.08366,8.09645,8.03151,8.09645,100338.19019514,0
+WSBF.US,D,20141105,000000,8.08981,8.12359,8.03727,8.11178,89936.624575853,0
+WSBF.US,D,20141106,000000,8.08981,8.14361,8.0734,8.13639,61541.999201634,0
+WSBF.US,D,20141107,000000,8.14361,8.14361,8.07018,8.12359,89897.70959175,0
+WSBF.US,D,20141110,000000,8.15035,8.15035,8.09645,8.12359,103725.84196915,0
+WSBF.US,D,20141111,000000,8.12359,8.25376,8.12359,8.21587,255103.08197226,0
+WSBF.US,D,20141112,000000,8.22379,8.23061,8.17701,8.22379,141147.7195767,0
+WSBF.US,D,20141113,000000,8.24107,8.2893,8.24107,8.26948,145299.33393336,0
+WSBF.US,D,20141114,000000,8.25376,8.32367,8.22379,8.25376,134804.57716794,0
+WSBF.US,D,20141117,000000,8.26948,8.27554,8.21089,8.21587,76674.807625006,0
+WSBF.US,D,20141118,000000,8.21089,8.24107,8.16246,8.1856,121733.23882349,0
+WSBF.US,D,20141119,000000,8.16246,8.21089,8.08366,8.09645,156144.32555572,0
+WSBF.US,D,20141120,000000,8.08981,8.19136,8.06315,8.17096,84492.623115567,0
+WSBF.US,D,20141121,000000,8.26948,8.26948,8.07018,8.12359,139080.10502661,0
+WSBF.US,D,20141124,000000,8.15797,8.23061,8.12359,8.19136,97095.957572253,0
+WSBF.US,D,20141125,000000,8.22379,8.25376,8.13639,8.22379,323402.97538692,0
+WSBF.US,D,20141126,000000,8.23061,8.27554,8.14361,8.27554,77158.172690705,0
+WSBF.US,D,20141128,000000,8.24107,8.34272,8.15035,8.19869,91899.78311599,0
+WSBF.US,D,20141201,000000,8.08981,8.22379,8.06315,8.09645,155678.36982501,0
+WSBF.US,D,20141202,000000,8.12359,8.32367,8.12359,8.23061,78156.649256502,0
+WSBF.US,D,20141203,000000,8.25376,8.29614,8.15797,8.23667,71301.467583223,0
+WSBF.US,D,20141204,000000,8.25376,8.33159,8.13834,8.32367,204709.20163757,0
+WSBF.US,D,20141205,000000,8.3102,8.44105,8.23667,8.26948,149547.21167175,0
+WSBF.US,D,20141208,000000,8.26167,8.35688,8.15797,8.19869,73364.985819204,0
+WSBF.US,D,20141209,000000,8.14361,8.3892,8.13639,8.38226,130670.37214627,0
+WSBF.US,D,20141210,000000,8.33843,8.41645,8.21587,8.25376,148462.71250951,0
+WSBF.US,D,20141211,000000,8.2893,8.41645,8.22379,8.23061,69934.322746977,0
+WSBF.US,D,20141212,000000,8.14361,8.30395,8.14361,8.19869,163199.20254215,0
+WSBF.US,D,20141215,000000,8.24107,8.38226,8.17096,8.21587,69633.243659444,0
+WSBF.US,D,20141216,000000,8.12359,8.30395,8.12359,8.16246,81295.449947958,0
+WSBF.US,D,20141217,000000,8.16246,8.4349,8.16246,8.39467,136429.78979349,0
+WSBF.US,D,20141218,000000,8.4349,8.44105,8.34272,8.4017,82643.137292152,0
+WSBF.US,D,20141219,000000,8.36284,8.42005,8.3102,8.4017,259417.52481503,0
+WSBF.US,D,20141222,000000,8.655,8.655,8.34272,8.44808,43905.318774801,0
+WSBF.US,D,20141223,000000,8.50814,8.56985,8.33843,8.49418,54390.858833467,0
+WSBF.US,D,20141224,000000,8.36284,8.48802,8.13033,8.464,37405.492351092,0
+WSBF.US,D,20141226,000000,8.51536,8.52787,8.47034,8.52787,38327.163027213,0
+WSBF.US,D,20141229,000000,8.5637,8.62092,8.54299,8.56985,75295.373846412,0
+WSBF.US,D,20141230,000000,8.57522,8.75285,8.57522,8.655,114386.49945628,0
+WSBF.US,D,20141231,000000,8.655,8.83955,8.63167,8.72247,655984.76662947,0
+WSBF.US,D,20150102,000000,8.76554,8.76554,8.36898,8.63167,111633.77637026,0
+WSBF.US,D,20150105,000000,8.57522,8.6881,8.57522,8.58684,63623.950851138,0
+WSBF.US,D,20150106,000000,8.57522,8.57522,8.38226,8.4349,76780.287713495,0
+WSBF.US,D,20150107,000000,8.50042,8.51536,8.39467,8.48802,53759.00238106,0
+WSBF.US,D,20150108,000000,8.54944,8.68274,8.52787,8.67023,54683.745292767,0
+WSBF.US,D,20150109,000000,8.67023,8.67023,8.56985,8.62092,33144.301591828,0
+WSBF.US,D,20150112,000000,8.65588,8.65588,8.48802,8.54944,37345.07171788,0
+WSBF.US,D,20150113,000000,8.61467,8.72247,8.38822,8.71613,95009.909608633,0
+WSBF.US,D,20150114,000000,8.64767,8.72247,8.56985,8.70958,65459.099575147,0
+WSBF.US,D,20150115,000000,8.71613,8.71613,8.42777,8.48274,51014.471923278,0
+WSBF.US,D,20150116,000000,8.44808,8.82745,8.37446,8.81368,88298.098929416,0
+WSBF.US,D,20150120,000000,8.81368,8.81368,8.56985,8.66223,90001.141523182,0
+WSBF.US,D,20150121,000000,8.66223,8.74171,8.52787,8.5762,43620.624943732,0
+WSBF.US,D,20150122,000000,8.65588,8.66223,8.58782,8.65588,124340.54275838,0
+WSBF.US,D,20150123,000000,8.67541,8.67541,8.60042,8.61467,19182.014927129,0
+WSBF.US,D,20150126,000000,8.59318,8.61467,8.50042,8.5637,144301.88144609,0
+WSBF.US,D,20150127,000000,8.49418,8.56985,8.47464,8.53587,66702.330909381,0
+WSBF.US,D,20150128,000000,8.54944,8.5637,8.37446,8.4349,141186.63456081,0
+WSBF.US,D,20150129,000000,8.47034,8.60666,8.4349,8.55657,87956.056700723,0
+WSBF.US,D,20150130,000000,8.48274,8.62092,8.42777,8.44105,91279.191527402,0
+WSBF.US,D,20150202,000000,8.48274,8.58156,8.42005,8.47464,63768.34592373,0
+WSBF.US,D,20150203,000000,8.49418,8.65588,8.48274,8.62717,158963.61374612,0
+WSBF.US,D,20150204,000000,8.59318,8.65588,8.52249,8.5762,91037.508994553,0
+WSBF.US,D,20150205,000000,8.63254,8.63254,8.50814,8.60666,107988.05680694,0
+WSBF.US,D,20150206,000000,8.53949,8.65588,8.53949,8.62092,270525.70461935,0
+WSBF.US,D,20150209,000000,8.61467,8.64767,8.48274,8.48802,48728.728646499,0
+WSBF.US,D,20150210,000000,8.5637,8.62092,8.49418,8.60666,47030.806445379,0
+WSBF.US,D,20150211,000000,8.58782,8.65588,8.5637,8.62092,68519.046219867,0
+WSBF.US,D,20150212,000000,8.65588,8.65588,8.58156,8.64767,39780.330459896,0
+WSBF.US,D,20150213,000000,8.65588,8.65588,8.56985,8.63254,56264.922541579,0
+WSBF.US,D,20150217,000000,8.62092,8.65588,8.5637,8.61467,48112.233372027,0
+WSBF.US,D,20150218,000000,8.62717,8.62717,8.5762,8.61467,25022.334778147,0
+WSBF.US,D,20150219,000000,8.62717,8.65588,8.5924,8.62717,28069.992480519,0
+WSBF.US,D,20150220,000000,8.65588,8.65588,8.51536,8.53587,70973.762453935,0
+WSBF.US,D,20150223,000000,8.54299,8.5637,8.44808,8.51536,54766.695653618,0
+WSBF.US,D,20150224,000000,8.53587,8.64065,8.49418,8.55657,49340.103528326,0
+WSBF.US,D,20150225,000000,8.58156,8.62092,8.53587,8.54944,25039.74411314,0
+WSBF.US,D,20150226,000000,8.52787,8.64767,8.52787,8.62717,46156.243381593,0
+WSBF.US,D,20150227,000000,8.62092,8.65588,8.55657,8.56985,83264.752959269,0
+WSBF.US,D,20150302,000000,8.56985,8.65588,8.48802,8.54299,82164.892619098,0
+WSBF.US,D,20150303,000000,8.49418,8.5762,8.48802,8.50814,62485.175526864,0
+WSBF.US,D,20150304,000000,8.48802,8.52787,8.44808,8.48802,331197.23707131,0
+WSBF.US,D,20150305,000000,8.464,8.61467,8.4349,8.51536,40856.636993899,0
+WSBF.US,D,20150306,000000,8.45609,8.61467,8.42777,8.47034,85462.425482552,0
+WSBF.US,D,20150309,000000,8.50814,8.62092,8.48802,8.62092,98680.207056651,0
+WSBF.US,D,20150310,000000,8.58782,8.62092,8.52249,8.58156,58729.879560937,0
+WSBF.US,D,20150311,000000,8.5637,8.62092,8.52249,8.61467,78258.033030875,0
+WSBF.US,D,20150312,000000,8.65588,8.65588,8.60666,8.65588,164769.11492715,0
+WSBF.US,D,20150313,000000,8.65588,8.65588,8.5637,8.65588,110851.38037409,0
+WSBF.US,D,20150316,000000,8.65588,8.65588,8.5762,8.62092,71043.399793909,0
+WSBF.US,D,20150317,000000,8.59318,8.64767,8.59318,8.63254,47614.531206922,0
+WSBF.US,D,20150318,000000,8.64065,8.68274,8.59318,8.65588,289891.02960317,0
+WSBF.US,D,20150319,000000,8.61467,8.65588,8.60042,8.65588,80206.854471606,0
+WSBF.US,D,20150320,000000,8.65588,8.68274,8.58156,8.68274,311814.50275249,0
+WSBF.US,D,20150323,000000,8.65588,8.68274,8.5762,8.59318,142391.97498947,0
+WSBF.US,D,20150324,000000,8.5762,8.65588,8.5762,8.63254,70596.901555255,0
+WSBF.US,D,20150325,000000,8.54299,8.65588,8.52787,8.55657,104542.03255678,0
+WSBF.US,D,20150326,000000,8.56985,8.62092,8.52249,8.54944,78703.507191,0
+WSBF.US,D,20150327,000000,8.54299,8.58782,8.49418,8.52787,188655.74661661,0
+WSBF.US,D,20150330,000000,8.52249,8.54944,8.52249,8.54944,144193.32912202,0
+WSBF.US,D,20150331,000000,8.49418,8.54944,8.49418,8.54944,175273.08839934,0
+WSBF.US,D,20150401,000000,8.51536,8.58156,8.49418,8.55657,170929.97135775,0
+WSBF.US,D,20150402,000000,8.58156,8.58782,8.53587,8.54299,216436.94895194,0
+WSBF.US,D,20150406,000000,8.33081,8.55657,8.33081,8.50042,89820.903702074,0
+WSBF.US,D,20150407,000000,8.52249,8.5762,8.49418,8.50042,228624.50752584,0
+WSBF.US,D,20150408,000000,8.56985,8.56985,8.50042,8.54944,78547.847254589,0
+WSBF.US,D,20150409,000000,8.5762,8.5887,8.48802,8.49418,204714.32203022,0
+WSBF.US,D,20150410,000000,8.54944,8.58156,8.50814,8.52787,97102.102043427,0
+WSBF.US,D,20150413,000000,8.55657,8.58156,8.54299,8.55657,142129.81088604,0
+WSBF.US,D,20150414,000000,8.51536,8.58156,8.48802,8.53587,117745.47703147,0
+WSBF.US,D,20150415,000000,8.58156,8.59406,8.56985,8.5887,211843.95674927,0
+WSBF.US,D,20150416,000000,8.5887,8.62092,8.54944,8.61555,310954.27678811,0
+WSBF.US,D,20150417,000000,8.55657,8.62092,8.52249,8.52249,117745.47703147,0
+WSBF.US,D,20150420,000000,8.55657,8.67023,8.54944,8.60754,118124.38608721,0
+WSBF.US,D,20150421,000000,8.63351,8.68352,8.62092,8.63351,393271.75710804,0
+WSBF.US,D,20150422,000000,8.64855,8.67023,8.54299,8.59406,162068.61984611,0
+WSBF.US,D,20150423,000000,8.6013,8.64855,8.5637,8.6013,83636.493465304,0
+WSBF.US,D,20150424,000000,8.62092,8.67638,8.61555,8.64855,115609.24921993,0
+WSBF.US,D,20150427,000000,8.65656,8.65656,8.5637,8.62092,540100.04028523,0
+WSBF.US,D,20150428,000000,8.62092,8.65656,8.60754,8.62092,310894.88023343,0
+WSBF.US,D,20150429,000000,8.59406,8.64143,8.5887,8.60754,143330.03092205,0
+WSBF.US,D,20150430,000000,8.56985,8.63351,8.49418,8.51536,251798.3805591,0
+WSBF.US,D,20150501,000000,8.52787,8.56985,8.48802,8.48802,267357.20565055,0
+WSBF.US,D,20150504,000000,8.59406,8.60754,8.50814,8.58156,1292656.4362801,0
+WSBF.US,D,20150505,000000,8.55657,8.62092,8.50042,8.50042,160688.16198899,0
+WSBF.US,D,20150506,000000,8.54299,8.62092,8.50042,8.51536,186866.6814264,0
+WSBF.US,D,20150507,000000,8.50042,8.56985,8.50042,8.50042,143082.20391803,0
+WSBF.US,D,20150508,000000,8.56985,8.56985,8.50042,8.52787,268404.83798574,0
+WSBF.US,D,20150511,000000,8.52787,8.62092,8.52787,8.56985,2212923.1007374,0
+WSBF.US,D,20150512,000000,8.54299,8.68986,8.49418,8.65656,457188.59441847,0
+WSBF.US,D,20150513,000000,8.66311,8.68986,8.60754,8.67638,234144.29079728,0
+WSBF.US,D,20150514,000000,8.68986,8.72335,8.66311,8.71711,269453.49439946,0
+WSBF.US,D,20150515,000000,8.69611,8.71711,8.6013,8.64855,134394.94575633,0
+WSBF.US,D,20150518,000000,8.65656,8.80138,8.62815,8.79688,817173.70301915,0
+WSBF.US,D,20150519,000000,8.78204,8.82296,8.76935,8.81554,339424.68397348,0
+WSBF.US,D,20150520,000000,8.81554,8.82296,8.71711,8.80138,383907.58303865,0
+WSBF.US,D,20150521,000000,8.8089,8.8089,8.66311,8.67023,196443.86382983,0
+WSBF.US,D,20150522,000000,8.64143,8.66311,8.55657,8.58156,140934.71124267,0
+WSBF.US,D,20150526,000000,8.58156,8.67638,8.50042,8.6013,500539.88670907,0
+WSBF.US,D,20150527,000000,8.60754,8.72335,8.5762,8.70236,138691.97926411,0
+WSBF.US,D,20150528,000000,8.69611,8.72892,8.66311,8.72335,150227.19981502,0
+WSBF.US,D,20150529,000000,8.70236,8.7757,8.70236,8.7546,314186.26862571,0
+WSBF.US,D,20150601,000000,8.7757,8.78204,8.67023,8.73713,161028.15606063,0
+WSBF.US,D,20150602,000000,8.68986,8.7757,8.66311,8.69611,257314.06751642,0
+WSBF.US,D,20150603,000000,8.70236,8.78204,8.70236,8.74269,131964.80740695,0
+WSBF.US,D,20150604,000000,8.68986,8.76202,8.67638,8.72335,145418.12704273,0
+WSBF.US,D,20150605,000000,8.73713,8.78946,8.68986,8.78204,114304.57317395,0
+WSBF.US,D,20150608,000000,8.7546,8.78204,8.70236,8.72892,99940.847725878,0
+WSBF.US,D,20150609,000000,8.71711,8.87022,8.65656,8.82296,347329.54613901,0
+WSBF.US,D,20150610,000000,8.84337,8.89053,8.71711,8.82843,321443.9131609,0
+WSBF.US,D,20150611,000000,8.81554,8.84337,8.7757,8.80138,73885.217711947,0
+WSBF.US,D,20150612,000000,8.78204,8.82296,8.7546,8.82296,120588.31902804,0
+WSBF.US,D,20150615,000000,8.76935,8.78204,8.68986,8.7546,224121.63423373,0
+WSBF.US,D,20150616,000000,8.72892,8.82296,8.69611,8.80138,147368.99664052,0
+WSBF.US,D,20150617,000000,8.83507,8.84337,8.78204,8.78946,160087.02789245,0
+WSBF.US,D,20150618,000000,8.72892,8.84981,8.72892,8.82843,130464.53236194,0
+WSBF.US,D,20150619,000000,8.79688,8.87022,8.78946,8.85713,433277.38484432,0
+WSBF.US,D,20150622,000000,8.8832,8.89053,8.82296,8.87569,213350.37626547,0
+WSBF.US,D,20150623,000000,8.85713,8.8832,8.84337,8.84981,144607.05684774,0
+WSBF.US,D,20150624,000000,8.82296,8.87569,8.79688,8.82296,109367.49058553,0
+WSBF.US,D,20150625,000000,8.87022,8.87569,8.80138,8.82296,91565.933515529,0
+WSBF.US,D,20150626,000000,8.85713,8.8832,8.78946,8.85713,1139453.2642597,0
+WSBF.US,D,20150629,000000,8.83507,8.87022,8.76202,8.7757,166222.28235983,0
+WSBF.US,D,20150630,000000,8.82296,8.84981,8.76935,8.82296,291468.11053787,0
+WSBF.US,D,20150701,000000,8.84981,8.85713,8.72892,8.74269,249252.52133595,0
+WSBF.US,D,20150702,000000,8.74727,8.76935,8.70958,8.74269,130309.89650405,0
+WSBF.US,D,20150706,000000,8.72335,8.8627,8.72335,8.84981,530228.94734398,0
+WSBF.US,D,20150707,000000,8.84981,8.85713,8.78946,8.81554,86181.328609926,0
+WSBF.US,D,20150708,000000,8.87022,8.87569,8.74727,8.81554,166483.42238473,0
+WSBF.US,D,20150709,000000,8.89053,8.89053,8.80138,8.82296,116851.45647563,0
+WSBF.US,D,20150710,000000,8.87022,8.89053,8.84337,8.87569,83911.970589611,0
+WSBF.US,D,20150713,000000,8.89053,8.92334,8.87022,8.91768,116405.98231551,0
+WSBF.US,D,20150714,000000,8.92334,8.92334,8.8999,8.91768,64269.120324422,0
+WSBF.US,D,20150715,000000,8.8999,8.91768,8.84981,8.87022,78487.426621377,0
+WSBF.US,D,20150716,000000,8.89053,8.92334,8.87022,8.8832,49482.45044386,0
+WSBF.US,D,20150717,000000,8.87022,8.92334,8.80138,8.91114,314037.777239,0
+WSBF.US,D,20150720,000000,8.94961,8.94961,8.8627,8.8832,37112.605891792,0
+WSBF.US,D,20150721,000000,8.89053,8.92334,8.82296,8.82296,53653.52229257,0
+WSBF.US,D,20150722,000000,8.80138,8.92334,8.78946,8.84337,42777.808314346,0
+WSBF.US,D,20150723,000000,8.8832,8.91114,8.7546,8.78946,144873.31726529,0
+WSBF.US,D,20150724,000000,8.74727,8.78946,8.68908,8.69524,160969.78358447,0
+WSBF.US,D,20150727,000000,8.68908,8.74727,8.68274,8.70958,110444.82119807,0
+WSBF.US,D,20150728,000000,8.74269,8.7546,8.62717,8.70958,129518.28380112,0
+WSBF.US,D,20150729,000000,8.70236,8.78946,8.65588,8.7546,66478.057711525,0
+WSBF.US,D,20150730,000000,8.70958,8.7757,8.70958,8.7546,106715.12719537,0
+WSBF.US,D,20150731,000000,8.73713,8.7757,8.65588,8.66223,105673.63933135,0
+WSBF.US,D,20150803,000000,8.67541,8.69524,8.65588,8.67023,117886.79986848,0
+WSBF.US,D,20150804,000000,8.70958,8.7757,8.68908,8.69524,110740.77989295,0
+WSBF.US,D,20150805,000000,8.68908,8.8832,8.68908,8.82843,90471.193568003,0
+WSBF.US,D,20150806,000000,8.83507,8.92334,8.80138,8.81554,76076.745764057,0
+WSBF.US,D,20150807,000000,8.76935,8.82296,8.65588,8.70236,120874.03693764,0
+WSBF.US,D,20150810,000000,8.71613,8.78946,8.67541,8.69524,125349.26010947,0
+WSBF.US,D,20150811,000000,8.65588,8.71613,8.65588,8.68908,82902.229159995,0
+WSBF.US,D,20150812,000000,8.65588,8.69524,8.65588,8.65588,171848.56979828,0
+WSBF.US,D,20150813,000000,8.65588,8.78946,8.65588,8.68908,118043.48388342,0
+WSBF.US,D,20150814,000000,8.65588,8.84337,8.65588,8.82296,73779.737623458,0
+WSBF.US,D,20150817,000000,8.83507,8.92334,8.72892,8.84981,77503.287154986,0
+WSBF.US,D,20150818,000000,8.82843,8.87569,8.7757,8.82843,58579.340017171,0
+WSBF.US,D,20150819,000000,8.87022,8.87022,8.72247,8.7546,86445.540870414,0
+WSBF.US,D,20150820,000000,8.70236,8.73713,8.68274,8.68908,109546.70432811,0
+WSBF.US,D,20150821,000000,8.65588,8.7546,8.65588,8.65588,203004.11088675,0
+WSBF.US,D,20150824,000000,8.52073,8.65588,8.32035,8.39369,288687.73733157,0
+WSBF.US,D,20150825,000000,8.48704,8.58782,8.30649,8.34096,241157.18056403,0
+WSBF.US,D,20150826,000000,8.46849,8.51351,8.35414,8.46849,235642.51768524,0
+WSBF.US,D,20150827,000000,8.50638,8.50638,8.38588,8.42005,152773.05903817,0
+WSBF.US,D,20150828,000000,8.41391,8.58782,8.3726,8.56985,187949.13243158,0
+WSBF.US,D,20150831,000000,8.53411,8.67023,8.48704,8.64065,629422.21774367,0
+WSBF.US,D,20150901,000000,8.58782,8.68274,8.58782,8.61467,170360.58369561,0
+WSBF.US,D,20150902,000000,8.68274,8.71613,8.59318,8.69524,195993.26927706,0
+WSBF.US,D,20150903,000000,8.71613,8.71613,8.61467,8.61467,191672.68196311,0
+WSBF.US,D,20150904,000000,8.56272,8.69524,8.54211,8.65588,166930.94470191,0
+WSBF.US,D,20150908,000000,8.71613,8.76202,8.68908,8.73713,208514.67745142,0
+WSBF.US,D,20150909,000000,8.79688,8.79688,8.67541,8.68908,159479.74932474,0
+WSBF.US,D,20150910,000000,8.66223,8.78946,8.66223,8.72892,113358.32461314,0
+WSBF.US,D,20150911,000000,8.68274,8.8089,8.67023,8.71613,135037.04299402,0
+WSBF.US,D,20150914,000000,8.70958,8.7757,8.68908,8.71613,166930.94470191,0
+WSBF.US,D,20150915,000000,8.72247,8.7757,8.70236,8.7546,150537.49560931,0
+WSBF.US,D,20150916,000000,8.7546,8.76202,8.70958,8.74727,152922.57450341,0
+WSBF.US,D,20150917,000000,8.7546,8.8627,8.72247,8.78204,247284.24240317,0
+WSBF.US,D,20150918,000000,8.69524,9.26481,8.68908,8.99726,740457.93225298,0
+WSBF.US,D,20150921,000000,9.02353,9.03759,8.8832,8.91768,268282.97264079,0
+WSBF.US,D,20150922,000000,8.8627,8.99726,8.8627,8.92334,92410.798301973,0
+WSBF.US,D,20150923,000000,8.94209,9.09188,8.94209,9.04315,229066.90945038,0
+WSBF.US,D,20150924,000000,9.04315,9.10496,9.04315,9.09744,301978.22848123,0
+WSBF.US,D,20150925,000000,9.1368,9.21356,8.99726,9.0039,187798.59288781,0
+WSBF.US,D,20150928,000000,8.97021,9.08632,8.97021,9.06473,176815.35066404,0
+WSBF.US,D,20150929,000000,9.11805,9.22615,9.05721,9.12557,359203.73668303,0
+WSBF.US,D,20150930,000000,9.15838,9.17683,9.03105,9.04315,561607.73755177,0
+WSBF.US,D,20151001,000000,9.03105,9.14334,8.97021,9.03759,129222.32510623,0
+WSBF.US,D,20151002,000000,9.01044,9.05067,8.8089,9.02353,90471.193568003,0
+WSBF.US,D,20151005,000000,9.09744,9.15077,9.03759,9.10496,144120.61954646,0
+WSBF.US,D,20151006,000000,9.07128,9.13123,8.98418,9.01786,66923.53187165,0
+WSBF.US,D,20151007,000000,9.05067,9.13211,9.02353,9.13211,72756.683172964,0
+WSBF.US,D,20151008,000000,9.09744,9.17147,9.05721,9.17147,128889.4995843,0
+WSBF.US,D,20151009,000000,9.19138,9.19138,8.99726,9.03759,53158.892363052,0
+WSBF.US,D,20151012,000000,9.11248,9.15925,9.05067,9.11805,71315.804682629,0
+WSBF.US,D,20151013,000000,9.11248,9.15174,8.99072,9.01786,63704.85305493,0
+WSBF.US,D,20151014,000000,9.03759,9.05721,8.86924,8.87471,54794.345773902,0
+WSBF.US,D,20151015,000000,8.88965,9.06473,8.88965,9.06473,68750.487967426,0
+WSBF.US,D,20151016,000000,9.06473,9.07968,8.93457,9.03759,63109.863429568,0
+WSBF.US,D,20151019,000000,9.01044,9.10496,8.93457,8.98418,33951.275472698,0
+WSBF.US,D,20151020,000000,8.95615,9.04315,8.93457,9.0039,59360.711934815,0
+WSBF.US,D,20151021,000000,8.99072,9.03759,8.83409,8.84981,65334.161994606,0
+WSBF.US,D,20151022,000000,8.84239,9.07128,8.84239,8.99072,86864.388988784,0
+WSBF.US,D,20151023,000000,8.99072,9.0039,8.86924,8.95615,66076.618928148,0
+WSBF.US,D,20151026,000000,8.84981,8.98418,8.84981,8.95615,53309.431906818,0
+WSBF.US,D,20151027,000000,8.91768,9.04315,8.88965,8.93457,62068.375565552,0
+WSBF.US,D,20151028,000000,8.97861,9.15174,8.95615,9.13777,172103.56535201,0
+WSBF.US,D,20151029,000000,9.07128,9.17147,8.98418,9.03105,57170.207961235,0
+WSBF.US,D,20151030,000000,8.99726,9.0039,8.89892,8.97021,130227.97022173,0
+WSBF.US,D,20151102,000000,8.98418,9.05721,8.94961,9.04315,137941.32970233,0
+WSBF.US,D,20151103,000000,9.01044,9.09188,8.95615,9.01044,79740.898740901,0
+WSBF.US,D,20151104,000000,8.98418,9.15925,8.95615,9.09188,92733.383038615,0
+WSBF.US,D,20151105,000000,9.06473,9.14432,9.06473,9.11805,77655.87485581,0
+WSBF.US,D,20151106,000000,9.11248,9.23289,9.08632,9.20682,126661.10470515,0
+WSBF.US,D,20151109,000000,9.23289,9.23289,9.07968,9.11248,59002.284449657,0
+WSBF.US,D,20151110,000000,9.09744,9.19138,9.07968,9.12645,71568.752079298,0
+WSBF.US,D,20151111,000000,9.15174,9.21941,9.04315,9.07128,102460.08090727,0
+WSBF.US,D,20151112,000000,9.05721,9.11805,9.03759,9.07968,76025.541837605,0
+WSBF.US,D,20151113,000000,9.04315,9.14432,9.02353,9.02353,47670.855526018,0
+WSBF.US,D,20151116,000000,8.97021,9.11805,8.95615,9.09744,57023.764731585,0
+WSBF.US,D,20151117,000000,9.13211,9.21356,9.08632,9.18562,389190.80416988,0
+WSBF.US,D,20151118,000000,9.22712,9.3362,9.15925,9.26481,126070.2113939,0
+WSBF.US,D,20151119,000000,9.29323,9.29323,9.17781,9.25799,74248.765589751,0
+WSBF.US,D,20151120,000000,9.30788,9.31862,9.25799,9.26481,131413.85315834,0
+WSBF.US,D,20151123,000000,9.24157,9.29323,9.10496,9.1991,125030.77168694,0
+WSBF.US,D,20151124,000000,9.15925,9.1991,9.13211,9.18562,62068.375565552,0
+WSBF.US,D,20151125,000000,9.17781,9.25417,9.16493,9.23289,58800.54097944,0
+WSBF.US,D,20151127,000000,9.20682,9.35475,9.20682,9.30788,40833.083187732,0
+WSBF.US,D,20151130,000000,9.31862,9.35963,9.22712,9.32741,145074.03665698,0
+WSBF.US,D,20151201,000000,9.34889,9.45631,9.30788,9.36843,70589.733005552,0
+WSBF.US,D,20151202,000000,9.34401,9.38502,9.23289,9.28542,28597.392922966,0
+WSBF.US,D,20151203,000000,9.28542,9.42116,9.25417,9.30788,49841.902007547,0
+WSBF.US,D,20151204,000000,9.30007,9.42799,9.30007,9.37233,113893.91768382,0
+WSBF.US,D,20151207,000000,9.38502,9.39967,9.31862,9.37917,84343.10765033,0
+WSBF.US,D,20151208,000000,9.37233,9.42799,9.31862,9.37233,41485.42121072,0
+WSBF.US,D,20151209,000000,9.34889,9.42116,9.25417,9.30007,83006.685169955,0
+WSBF.US,D,20151210,000000,9.29323,9.41432,9.29323,9.31862,63109.863429568,0
+WSBF.US,D,20151211,000000,9.22712,9.28542,9.09744,9.13211,92954.584000884,0
+WSBF.US,D,20151214,000000,9.17147,9.38502,9.17147,9.31862,83531.013376815,0
+WSBF.US,D,20151215,000000,9.37233,9.45631,9.27859,9.44849,75289.229375238,0
+WSBF.US,D,20151216,000000,9.56763,9.57739,9.40846,9.53345,80482.331595913,0
+WSBF.US,D,20151217,000000,9.53345,9.5979,9.41432,9.46217,46479.852196764,0
+WSBF.US,D,20151218,000000,9.40846,9.52173,9.37917,9.45631,192887.23909853,0
+WSBF.US,D,20151221,000000,9.51392,9.53345,9.30007,9.37233,60288.52708211,0
+WSBF.US,D,20151222,000000,9.39284,9.40846,9.21941,9.39967,59987.447994577,0
+WSBF.US,D,20151223,000000,9.38502,9.41432,9.31862,9.38502,30589.225661915,0
+WSBF.US,D,20151224,000000,9.44849,9.5852,9.42701,9.5022,75545.249007494,0
+WSBF.US,D,20151228,000000,9.44849,9.56275,9.37037,9.54028,46871.050194851,0
+WSBF.US,D,20151229,000000,9.56275,9.74437,9.56275,9.72288,89925.359712034,0
+WSBF.US,D,20151230,000000,9.73168,9.75121,9.62914,9.64965,99297.726409652,0
+WSBF.US,D,20151231,000000,9.65746,9.69261,9.48267,9.48267,48206.448596697,0
+WSBF.US,D,20160104,000000,9.37233,9.42799,9.31472,9.34889,101879.42838132,0
+WSBF.US,D,20160105,000000,9.36451,9.48267,9.32741,9.42799,38421.378251883,0
+WSBF.US,D,20160106,000000,9.37233,9.48853,9.37233,9.39284,46855.689016916,0
+WSBF.US,D,20160107,000000,9.37233,9.49634,9.36843,9.36843,84399.431969426,0
+WSBF.US,D,20160108,000000,9.35963,9.41432,9.2406,9.2406,87828.046884595,0
+WSBF.US,D,20160111,000000,9.25799,9.42116,9.23289,9.30007,54081.587117702,0
+WSBF.US,D,20160112,000000,9.29226,9.3362,9.22615,9.30007,64277.312952654,0
+WSBF.US,D,20160113,000000,9.09188,9.34401,9.09188,9.15838,122174.6166695,0
+WSBF.US,D,20160114,000000,9.1368,9.61742,9.12557,9.30788,141195.85126757,0
+WSBF.US,D,20160115,000000,9.11805,9.42116,9.11805,9.25799,126341.59220409,0
+WSBF.US,D,20160119,000000,9.27155,9.42116,9.25799,9.30788,85521.822037235,0
+WSBF.US,D,20160120,000000,9.22615,9.34401,9.15838,9.22615,160504.8519323,0
+WSBF.US,D,20160121,000000,9.22615,9.31862,9.13123,9.1368,82065.557001783,0
+WSBF.US,D,20160122,000000,9.21844,9.25799,9.12557,9.17049,95503.515459622,0
+WSBF.US,D,20160125,000000,9.1368,9.21356,9.09188,9.09569,62971.61282815,0
+WSBF.US,D,20160126,000000,9.14334,9.29226,9.13123,9.25799,42817.747376978,0
+WSBF.US,D,20160127,000000,9.30788,9.32741,9.18465,9.21844,64092.97881743,0
+WSBF.US,D,20160128,000000,9.28444,9.39284,9.23289,9.29226,63434.496323268,0
+WSBF.US,D,20160129,000000,9.30788,9.4358,9.22615,9.35963,170791.72075633,0
+WSBF.US,D,20160201,000000,9.34889,9.42116,9.25799,9.26481,82662.594784203,0
+WSBF.US,D,20160202,000000,9.25319,9.30007,9.14334,9.21844,49319.621957745,0
+WSBF.US,D,20160203,000000,9.2406,9.2406,9.09188,9.09569,82348.202675793,0
+WSBF.US,D,20160204,000000,9.12557,9.22615,9.11805,9.14334,51877.770123244,0
+WSBF.US,D,20160205,000000,9.1115,9.18748,9.04881,9.06933,125734.31363638,0
+WSBF.US,D,20160208,000000,9.05633,9.2281,9.04881,9.1368,326624.72643922,0
+WSBF.US,D,20160209,000000,9.14334,9.28444,9.14334,9.18465,76611.314756207,0
+WSBF.US,D,20160210,000000,9.1991,9.29226,9.09569,9.09569,47092.25115712,0
+WSBF.US,D,20160211,000000,8.98886,9.2406,8.98886,9.15838,79060.910597629,0
+WSBF.US,D,20160212,000000,9.29226,9.32741,9.1991,9.23289,100395.53859276,0
+WSBF.US,D,20160216,000000,9.29226,9.29226,9.18465,9.21356,32749.007279625,0
+WSBF.US,D,20160217,000000,9.24548,9.28444,9.11522,9.17049,111183.18181749,0
+WSBF.US,D,20160218,000000,9.15838,9.27761,9.12557,9.1368,52416.43542951,0
+WSBF.US,D,20160219,000000,9.15077,9.34889,9.15077,9.16395,43443.459358211,0
+WSBF.US,D,20160222,000000,9.2406,9.44263,9.17049,9.28444,105891.76805803,0
+WSBF.US,D,20160223,000000,9.26481,9.49634,9.25799,9.26481,57064.727872746,0
+WSBF.US,D,20160224,000000,9.20584,9.35963,9.20584,9.34889,36886.284536877,0
+WSBF.US,D,20160225,000000,9.35475,9.44849,9.3362,9.42116,42711.24320996,0
+WSBF.US,D,20160226,000000,9.4358,9.49634,9.39967,9.47681,49135.287822521,0
+WSBF.US,D,20160229,000000,9.40846,9.61742,9.40846,9.54126,112504.24311993,0
+WSBF.US,D,20160301,000000,9.54126,9.5852,9.38502,9.50806,39840.751093109,0
+WSBF.US,D,20160302,000000,9.48267,9.51002,9.39284,9.4358,41577.588278332,0
+WSBF.US,D,20160303,000000,9.42116,9.5227,9.3362,9.48267,44162.362485586,0
+WSBF.US,D,20160304,000000,9.44849,9.49634,9.34889,9.42799,41065.54901382,0
+WSBF.US,D,20160307,000000,9.35475,9.5149,9.35475,9.47681,61526.638023699,0
+WSBF.US,D,20160308,000000,9.44263,9.49634,9.39284,9.39967,41851.017245581,0
+WSBF.US,D,20160309,000000,9.4358,9.47681,9.36843,9.41432,20214.286084384,0
+WSBF.US,D,20160310,000000,9.41432,9.47681,9.37917,9.40846,45781.430639971,0
+WSBF.US,D,20160311,000000,9.46217,9.49634,9.35963,9.46217,68364.410361985,0
+WSBF.US,D,20160314,000000,9.42116,9.4358,9.30788,9.31862,52672.455061766,0
+WSBF.US,D,20160315,000000,9.27761,9.40846,9.27761,9.32741,63304.438350082,0
+WSBF.US,D,20160316,000000,9.32741,9.37233,9.22615,9.27761,43093.224501286,0
+WSBF.US,D,20160317,000000,9.23289,9.39967,9.22615,9.3362,65608.615040384,0
+WSBF.US,D,20160318,000000,9.42799,9.42799,9.18465,9.1991,244826.45393352,0
+WSBF.US,D,20160321,000000,9.19041,9.34889,9.15838,9.17683,159336.37833068,0
+WSBF.US,D,20160322,000000,9.15838,9.30788,9.15838,9.18465,120782.89394855,0
+WSBF.US,D,20160323,000000,9.15838,9.25895,9.15838,9.21356,90647.335074995,0
+WSBF.US,D,20160324,000000,9.18465,9.27761,9.18465,9.25799,53021.665840163,0
+WSBF.US,D,20160328,000000,9.17683,9.31862,9.12557,9.21356,102307.49320645,0
+WSBF.US,D,20160329,000000,9.1991,9.30788,9.1991,9.27155,105279.36909767,0
+WSBF.US,D,20160330,000000,9.26481,9.35963,9.23289,9.28444,56344.800666842,0
+WSBF.US,D,20160331,000000,9.30007,9.34401,9.21356,9.24548,297459.99401118,0
+WSBF.US,D,20160401,000000,9.21356,9.49634,9.18465,9.48853,60689.965865487,0
+WSBF.US,D,20160404,000000,9.44263,9.45631,9.27761,9.30788,58774.939016214,0
+WSBF.US,D,20160405,000000,9.27155,9.36843,9.22615,9.28444,61909.643393553,0
+WSBF.US,D,20160406,000000,9.27155,9.35963,9.22615,9.30007,51544.944601312,0
+WSBF.US,D,20160407,000000,9.25319,9.31472,9.22615,9.25319,43676.949262829,0
+WSBF.US,D,20160408,000000,9.30007,9.40064,9.25799,9.3362,38561.677010359,0
+WSBF.US,D,20160411,000000,9.31862,9.42213,9.25799,9.31862,56265.946620108,0
+WSBF.US,D,20160412,000000,9.31472,9.41432,9.25799,9.31862,39115.70349456,0
+WSBF.US,D,20160413,000000,9.36061,9.43287,9.27761,9.34889,101479.01367647,0
+WSBF.US,D,20160414,000000,9.31862,9.44849,9.31862,9.42213,27231.272165249,0
+WSBF.US,D,20160415,000000,9.36843,9.42799,9.36843,9.42213,34480.724072203,0
+WSBF.US,D,20160418,000000,9.36843,9.53052,9.36843,9.50904,52923.354301377,0
+WSBF.US,D,20160419,000000,9.50904,9.53052,9.44263,9.47681,29066.420889258,0
+WSBF.US,D,20160420,000000,9.43678,9.49732,9.41432,9.41432,41798.789240601,0
+WSBF.US,D,20160421,000000,9.39381,9.41432,9.26481,9.36843,51621.750490989,0
+WSBF.US,D,20160422,000000,9.41432,9.41432,9.30788,9.32741,57029.909202759,0
+WSBF.US,D,20160425,000000,9.29226,9.53052,9.29226,9.50904,161705.07196831,0
+WSBF.US,D,20160426,000000,9.53052,9.62524,9.48951,9.6184,51613.557862756,0
+WSBF.US,D,20160427,000000,9.59204,9.6184,9.53052,9.59204,82586.812973055,0
+WSBF.US,D,20160428,000000,9.48951,9.59887,9.48951,9.51588,32662.984683187,0
+WSBF.US,D,20160429,000000,9.49732,9.57055,9.47681,9.50318,33093.097665376,0
+WSBF.US,D,20160502,000000,9.50904,9.74242,9.50318,9.65258,95364.240779675,0
+WSBF.US,D,20160503,000000,9.64574,9.68187,9.43678,9.61254,76442.341798918,0
+WSBF.US,D,20160504,000000,9.55981,9.65258,9.49732,9.63891,73401.852646249,0
+WSBF.US,D,20160505,000000,9.63891,9.66625,9.552,9.58618,39782.378616954,0
+WSBF.US,D,20160506,000000,9.56469,9.56469,9.49732,9.54321,41533.552901584,0
+WSBF.US,D,20160509,000000,9.50318,9.64574,9.50318,9.61254,36050.636457195,0
+WSBF.US,D,20160510,000000,9.57055,9.66625,9.54321,9.62524,39101.366395154,0
+WSBF.US,D,20160511,000000,9.63208,9.75316,9.60571,9.60571,89219.769605537,0
+WSBF.US,D,20160512,000000,9.61254,9.68187,9.53638,9.64574,86553.069115961,0
+WSBF.US,D,20160513,000000,9.63208,9.70043,9.59204,9.65746,74919.537026261,0
+WSBF.US,D,20160516,000000,9.70043,9.70043,9.65258,9.69359,45896.127435221,0
+WSBF.US,D,20160517,000000,9.66625,9.66625,9.43678,9.51588,98035.037583367,0
+WSBF.US,D,20160518,000000,9.47681,9.65258,9.38014,9.64574,43380.990567941,0
+WSBF.US,D,20160519,000000,9.53052,9.60571,9.45729,9.59887,42282.154306299,0
+WSBF.US,D,20160520,000000,9.62524,9.7346,9.62524,9.70043,72613.312178901,0
+WSBF.US,D,20160523,000000,9.69359,9.72777,9.63208,9.65258,22276.780241836,0
+WSBF.US,D,20160524,000000,9.63891,9.78929,9.63891,9.77561,82911.445866756,0
+WSBF.US,D,20160525,000000,9.78343,9.85764,9.75999,9.79515,35423.900397433,0
+WSBF.US,D,20160526,000000,9.74242,9.81468,9.72777,9.80784,54309.956629674,0
+WSBF.US,D,20160527,000000,9.79515,9.80784,9.71898,9.78343,29980.923015676,0
+WSBF.US,D,20160531,000000,9.81468,9.85764,9.63891,9.82152,63311.606899786,0
+WSBF.US,D,20160601,000000,9.82932,9.92989,9.76879,9.90351,75238.025448787,0
+WSBF.US,D,20160602,000000,9.82152,9.92406,9.80101,9.92406,42720.459916721,0
+WSBF.US,D,20160603,000000,9.80101,9.88405,9.69359,9.79515,20098.565210604,0
+WSBF.US,D,20160606,000000,9.76879,9.95232,9.72777,9.92989,43028.707553957,0
+WSBF.US,D,20160607,000000,9.95825,9.95825,9.77561,9.79515,30663.983394534,0
+WSBF.US,D,20160608,000000,9.76879,9.9377,9.76879,9.92989,45333.908322788,0
+WSBF.US,D,20160609,000000,9.9377,9.9377,9.77171,9.82152,35341.974115111,0
+WSBF.US,D,20160610,000000,9.81468,9.82932,9.66625,9.70629,36754.178406634,0
+WSBF.US,D,20160613,000000,9.71898,9.76879,9.63208,9.70629,57740.619701901,0
+WSBF.US,D,20160614,000000,9.70043,9.81468,9.67407,9.79515,80226.311963658,0
+WSBF.US,D,20160615,000000,9.82932,9.9211,9.69359,9.82152,38351.740911909,0
+WSBF.US,D,20160616,000000,9.81468,9.91231,9.72777,9.89087,70474.012131772,0
+WSBF.US,D,20160617,000000,9.91231,9.94353,9.843,9.86936,148339.82308603,0
+WSBF.US,D,20160620,000000,9.91231,10.093,9.89669,10.0324,60768.819912222,0
+WSBF.US,D,20160621,000000,10.0607,10.216,9.96506,10.1955,48966.314865232,0
+WSBF.US,D,20160622,000000,10.1018,10.2716,10.052,10.256,63942.439273664,0
+WSBF.US,D,20160623,000000,10.2648,10.383,10.1486,10.379,99399.110184025,0
+WSBF.US,D,20160624,000000,9.96991,10.256,9.96991,10.256,245548.42929648,0
+WSBF.US,D,20160627,000000,10.1604,10.1604,9.98552,10.0842,81916.041536545,0
+WSBF.US,D,20160628,000000,10.1018,10.1564,9.99243,10.1486,56404.197221526,0
+WSBF.US,D,20160629,000000,10.176,10.2482,10.176,10.2287,60475.933452921,0
+WSBF.US,D,20160630,000000,10.1223,10.3996,10.1223,10.3996,95258.760691185,0
+WSBF.US,D,20160701,000000,10.426,10.4328,10.216,10.3234,35651.245830876,0
+WSBF.US,D,20160705,000000,10.339,10.3684,10.2092,10.2766,37849.942432688,0
+WSBF.US,D,20160706,000000,10.2287,10.3098,10.2287,10.2766,28807.329021415,0
+WSBF.US,D,20160707,000000,10.2766,10.3684,10.2492,10.345,74182.200485364,0
+WSBF.US,D,20160708,000000,10.4104,10.6027,10.4104,10.5968,67772.49297221,0
+WSBF.US,D,20160711,000000,10.5842,10.7873,10.5607,10.7736,50541.347642869,0
+WSBF.US,D,20160712,000000,10.7873,10.8781,10.7072,10.8077,112183.70654035,0
+WSBF.US,D,20160713,000000,10.8693,10.8693,10.7072,10.7404,98588.039989039,0
+WSBF.US,D,20160714,000000,10.7404,10.8019,10.6505,10.6711,57290.025149131,0
+WSBF.US,D,20160715,000000,10.7355,10.7473,10.5812,10.7404,80476.187124739,0
+WSBF.US,D,20160718,000000,10.7131,10.7473,10.6515,10.7404,78275.442365869,0
+WSBF.US,D,20160719,000000,10.7355,10.7599,10.7072,10.7277,156121.79582808,0
+WSBF.US,D,20160720,000000,10.7355,10.7473,10.6994,10.7404,32027.031916664,0
+WSBF.US,D,20160721,000000,10.6915,10.7404,10.6515,10.6915,25623.468874683,0
+WSBF.US,D,20160722,000000,10.7199,10.7511,10.6915,10.7404,115248.77357771,0
+WSBF.US,D,20160725,000000,10.6515,10.7404,10.6515,10.7355,95703.210772781,0
+WSBF.US,D,20160726,000000,10.7131,10.7404,10.345,10.7355,66537.454266208,0
+WSBF.US,D,20160727,000000,10.7277,10.7736,10.6779,10.7404,47231.525837067,0
+WSBF.US,D,20160728,000000,10.6779,10.7404,10.6642,10.7199,56533.231116183,0
+WSBF.US,D,20160729,000000,10.6994,10.7199,10.6642,10.6915,62295.720998995,0
+WSBF.US,D,20160801,000000,10.7199,10.7404,10.5773,10.6027,39967.736830708,0
+WSBF.US,D,20160802,000000,10.7404,10.7473,10.6457,10.7131,147617.84772307,0
+WSBF.US,D,20160803,000000,10.7355,10.7531,10.7131,10.7404,73318.902285398,0
+WSBF.US,D,20160804,000000,10.7404,10.7531,10.714,10.7355,111518.05549648,0
+WSBF.US,D,20160805,000000,10.7404,10.7599,10.7081,10.7355,192012.67603474,0
+WSBF.US,D,20160808,000000,10.7199,10.8361,10.7199,10.8077,170432.26919264,0
+WSBF.US,D,20160809,000000,10.8155,11.1017,10.8155,11.046,145174.39635282,0
+WSBF.US,D,20160810,000000,11.046,11.299,11.0343,11.2452,204120.35648338,0
+WSBF.US,D,20160811,000000,11.2511,11.3068,11.2042,11.2774,169318.07175307,0
+WSBF.US,D,20160812,000000,11.2452,11.3488,11.2306,11.3262,128695.94874231,0
+WSBF.US,D,20160815,000000,11.3488,11.3526,11.2921,11.3262,52047.767159062,0
+WSBF.US,D,20160816,000000,11.3322,11.3604,11.2452,11.3068,122854.60481277,0
+WSBF.US,D,20160817,000000,11.3068,11.3526,11.2774,11.3214,122727.61907517,0
+WSBF.US,D,20160818,000000,11.3488,11.5274,11.3262,11.504,200330.24184747,0
+WSBF.US,D,20160819,000000,11.4698,11.5314,11.341,11.341,117054.22402438,0
+WSBF.US,D,20160822,000000,11.3214,11.4278,11.299,11.3214,126798.33122803,0
+WSBF.US,D,20160823,000000,11.3752,11.5176,11.3488,11.4913,156305.10588477,0
+WSBF.US,D,20160824,000000,11.4825,11.5108,11.3526,11.3878,104444.74509652,0
+WSBF.US,D,20160825,000000,11.3526,11.4825,11.3526,11.4356,240210.93200321,0
+WSBF.US,D,20160826,000000,11.4278,11.629,11.4278,11.5176,150920.50097917,0
+WSBF.US,D,20160829,000000,11.4913,11.5314,11.3604,11.422,81316.955597067,0
+WSBF.US,D,20160830,000000,11.4424,11.5108,11.4171,11.4766,153185.76268537,0
+WSBF.US,D,20160831,000000,11.5001,11.5724,11.4494,11.5274,122229.91691006,0
+WSBF.US,D,20160901,000000,11.5724,11.5821,11.3604,11.5626,109418.69451199,0
+WSBF.US,D,20160902,000000,11.5626,11.5919,11.4698,11.5108,108554.37223349,0
+WSBF.US,D,20160906,000000,11.5352,11.5724,11.4698,11.5274,79637.466809469,0
+WSBF.US,D,20160907,000000,11.544,11.6436,11.4766,11.6436,98210.15501183,0
+WSBF.US,D,20160908,000000,11.6339,11.6593,11.5352,11.5919,132569.01373908,0
+WSBF.US,D,20160909,000000,11.6016,11.6016,11.4171,11.422,75184.773365278,0
+WSBF.US,D,20160912,000000,11.4424,11.5558,11.3752,11.5274,76338.909867486,0
+WSBF.US,D,20160913,000000,11.4913,11.4913,11.299,11.3526,45303.185966917,0
+WSBF.US,D,20160914,000000,11.4024,11.5558,11.3322,11.4356,71818.627240379,0
+WSBF.US,D,20160915,000000,11.4766,11.504,11.3146,11.4825,76541.677416233,0
+WSBF.US,D,20160916,000000,11.5274,11.5919,11.4424,11.5724,217466.14787361,0
+WSBF.US,D,20160919,000000,11.5558,11.6759,11.3752,11.463,155291.26814104,0
+WSBF.US,D,20160920,000000,11.5274,11.6016,11.4424,11.4913,74465.870237903,0
+WSBF.US,D,20160921,000000,11.5314,11.5919,11.4542,11.5176,47393.330244653,0
+WSBF.US,D,20160922,000000,11.5274,11.6368,11.5108,11.6222,128785.04357434,0
+WSBF.US,D,20160923,000000,11.5821,11.6095,11.4698,11.544,67835.985841009,0
+WSBF.US,D,20160926,000000,11.5108,11.5821,11.379,11.4171,67765.324422506,0
+WSBF.US,D,20160927,000000,11.5108,11.7032,11.5108,11.5558,165095.79597791,0
+WSBF.US,D,20160928,000000,11.5314,11.5509,11.4024,11.4913,58240.370024064,0
+WSBF.US,D,20160929,000000,11.5176,11.5724,11.422,11.4825,77755.210473125,0
+WSBF.US,D,20160930,000000,11.504,11.6134,11.504,11.585,403488.9885921,0
+WSBF.US,D,20161003,000000,11.6095,11.6524,11.5108,11.5509,69811.433323494,0
+WSBF.US,D,20161004,000000,11.6759,11.6759,11.5274,11.6095,79175.60739288,0
+WSBF.US,D,20161005,000000,11.6524,11.6661,11.5968,11.6095,66315.22922541,0
+WSBF.US,D,20161006,000000,11.5919,11.6222,11.4904,11.5724,43010.274140435,0
+WSBF.US,D,20161007,000000,11.5314,11.585,11.4484,11.5509,44507.476949866,0
+WSBF.US,D,20161010,000000,11.5314,11.6016,11.2638,11.5509,64732.00381954,0
+WSBF.US,D,20161011,000000,11.4904,11.6095,11.4014,11.4415,41377.892965172,0
+WSBF.US,D,20161012,000000,11.4074,11.7237,11.4074,11.4346,80364.562565076,0
+WSBF.US,D,20161013,000000,11.3526,11.4346,11.3312,11.3742,45046.142256132,0
+WSBF.US,D,20161014,000000,11.3742,11.4542,11.3742,11.4278,63646.480578776,0
+WSBF.US,D,20161017,000000,11.4074,11.4415,11.4074,11.4415,34202.174712308,0
+WSBF.US,D,20161018,000000,11.4415,11.4415,11.3742,11.4415,61630.06995513,0
+WSBF.US,D,20161019,000000,11.4074,11.5821,11.3742,11.544,80209.926707193,0
+WSBF.US,D,20161020,000000,11.544,11.7471,11.4572,11.5821,132368.29434739,0
+WSBF.US,D,20161021,000000,11.5098,11.6134,10.9963,11.6134,46784.003519884,0
+WSBF.US,D,20161024,000000,11.6436,11.6827,11.4074,11.4757,86503.913346568,0
+WSBF.US,D,20161025,000000,11.5821,11.6436,11.339,11.3742,60798.518189563,0
+WSBF.US,D,20161026,000000,11.4074,11.4074,11.2706,11.3048,69129.397023165,0
+WSBF.US,D,20161027,000000,11.339,11.4757,11.339,11.339,38615.953172397,0
+WSBF.US,D,20161028,000000,11.3048,11.5098,11.2706,11.3048,43754.779231034,0
+WSBF.US,D,20161031,000000,11.5098,11.7179,11.4415,11.6134,298690.93640306,0
+WSBF.US,D,20161101,000000,11.5821,11.6827,11.3742,11.4074,128149.09080782,0
+WSBF.US,D,20161102,000000,11.4415,11.4757,11.3048,11.339,80572.450506467,0
+WSBF.US,D,20161103,000000,11.3742,11.4757,11.3742,11.4757,72201.632610234,0
+WSBF.US,D,20161104,000000,11.5098,11.543,11.4074,11.4415,228049.99947106,0
+WSBF.US,D,20161107,000000,11.6134,11.6134,11.3742,11.4757,124903.78594934,0
+WSBF.US,D,20161108,000000,11.4757,11.5587,11.4074,11.4757,68340.856555817,0
+WSBF.US,D,20161109,000000,11.5098,11.7471,11.4074,11.6436,184429.37452733,0
+WSBF.US,D,20161110,000000,11.7471,11.795,11.5098,11.6827,309159.06712674,0
+WSBF.US,D,20161111,000000,11.7179,12.1934,11.6134,12.0577,294633.53727108,0
+WSBF.US,D,20161114,000000,12.128,12.71,12.0928,12.1641,202657.97234394,0
+WSBF.US,D,20161115,000000,12.1641,12.293,11.8185,11.9923,133481.46770844,0
+WSBF.US,D,20161116,000000,11.9923,12.1641,11.8185,12.0928,114285.1156819,0
+WSBF.US,D,20161117,000000,12.1641,12.333,12.128,12.1934,139705.81700784,0
+WSBF.US,D,20161118,000000,12.2666,12.3506,12.1641,12.293,126562.79316636,0
+WSBF.US,D,20161121,000000,12.3702,12.5889,12.2666,12.3702,124704.09063618,0
+WSBF.US,D,20161122,000000,12.3974,12.503,12.333,12.4708,164618.57538338,0
+WSBF.US,D,20161123,000000,12.4708,12.4874,12.3974,12.4346,94900.333206027,0
+WSBF.US,D,20161125,000000,12.503,12.503,12.3974,12.4708,69063.855997307,0
+WSBF.US,D,20161128,000000,12.3702,12.4708,12.333,12.3974,78952.358273553,0
+WSBF.US,D,20161129,000000,12.4708,12.503,12.3974,12.3974,117991.25587844,0
+WSBF.US,D,20161130,000000,12.503,12.503,12.2295,12.2666,135103.60809841,0
+WSBF.US,D,20161201,000000,12.333,12.4708,12.293,12.4346,181203.52716091,0
+WSBF.US,D,20161202,000000,12.3974,12.6572,11.9551,12.5372,206986.75228612,0
+WSBF.US,D,20161205,000000,12.6064,12.7432,12.3702,12.4708,145508.24595328,0
+WSBF.US,D,20161206,000000,12.5372,12.8457,12.4346,12.7432,140659.23411836,0
+WSBF.US,D,20161207,000000,12.7432,12.9501,12.6387,12.9501,132831.17784251,0
+WSBF.US,D,20161208,000000,12.8115,13.1211,12.71,13.0507,261926.51721114,0
+WSBF.US,D,20161209,000000,13.0869,13.2236,12.9824,13.1523,137190.68014056,0
+WSBF.US,D,20161212,000000,13.2236,13.2236,12.9335,13.0507,94834.79218017,0
+WSBF.US,D,20161213,000000,12.9824,13.1211,12.916,13.0507,104596.30871882,0
+WSBF.US,D,20161214,000000,13.0185,13.0507,12.8115,12.916,69559.510005355,0
+WSBF.US,D,20161215,000000,12.916,12.9824,12.8457,12.916,175483.02449778,0
+WSBF.US,D,20161216,000000,12.8115,13.0869,12.7432,12.7763,262998.72743103,0
+WSBF.US,D,20161219,000000,12.7763,12.9501,12.71,12.916,123614.4710813,0
+WSBF.US,D,20161220,000000,12.7763,13.0869,12.6387,13.0869,227894.33953465,0
+WSBF.US,D,20161221,000000,13.0507,13.0507,12.71,12.71,102317.73399174,0
+WSBF.US,D,20161222,000000,12.71,12.8115,12.5732,12.6572,106108.87270618,0
+WSBF.US,D,20161223,000000,12.71,12.8965,12.503,12.8457,129050.27991336,0
+WSBF.US,D,20161227,000000,12.8115,12.9649,12.71,12.7432,139727.32265695,0
+WSBF.US,D,20161228,000000,12.7763,13.0185,12.71,12.9501,172255.1289743,0
+WSBF.US,D,20161229,000000,12.9501,13.0185,12.7432,12.8115,115699.36813048,0
+WSBF.US,D,20161230,000000,12.8457,12.8799,12.5908,12.6064,209320.62725376,0
+WSBF.US,D,20170103,000000,12.71,12.9824,12.5176,12.7432,130424.5932993,0
+WSBF.US,D,20170104,000000,12.7763,12.8799,12.6748,12.8115,82320.55255551,0
+WSBF.US,D,20170105,000000,12.7763,12.7763,12.5732,12.6387,87970.393800129,0
+WSBF.US,D,20170106,000000,12.6543,12.7236,12.5664,12.7236,90351.376380107,0
+WSBF.US,D,20170109,000000,12.6543,12.6543,12.4102,12.4492,96222.418586996,0
+WSBF.US,D,20170110,000000,12.4492,12.6211,12.3066,12.5518,60003.833251041,0
+WSBF.US,D,20170111,000000,12.4102,12.5518,12.38,12.5146,85616.037261905,0
+WSBF.US,D,20170112,000000,12.3476,12.5146,12.084,12.2754,99744.224648306,0
+WSBF.US,D,20170113,000000,12.3476,12.4824,12.2032,12.3066,61032.00809418,0
+WSBF.US,D,20170117,000000,12.3066,12.3066,11.9649,12.0352,113479.16587956,0
+WSBF.US,D,20170118,000000,12.0684,12.1563,11.9649,12.1397,72908.24679526,0
+WSBF.US,D,20170119,000000,12.0684,12.1026,11.9317,12.0352,76178.12953843,0
+WSBF.US,D,20170120,000000,12.0684,12.2608,12.0684,12.1709,97515.829769152,0
+WSBF.US,D,20170123,000000,12.1709,12.2442,11.9317,12.2032,135183.48622367,0
+WSBF.US,D,20170124,000000,12.2032,12.4102,12.1709,12.38,70927.678920129,0
+WSBF.US,D,20170125,000000,12.4102,12.5869,12.3476,12.4306,121144.3936693,0
+WSBF.US,D,20170126,000000,12.4492,12.6904,12.3476,12.6211,131204.94113842,0
+WSBF.US,D,20170127,000000,12.5146,12.8281,12.4824,12.7588,179426.75091305,0
+WSBF.US,D,20170130,000000,12.7588,12.7588,12.4824,12.5518,136056.0011304,0
+WSBF.US,D,20170131,000000,12.5146,12.5869,12.3066,12.4824,195786.40541419,0
+WSBF.US,D,20170201,000000,12.5869,12.7588,12.4824,12.5869,106034.11497356,0
+WSBF.US,D,20170202,000000,12.5518,12.5869,12.4102,12.4824,92466.09854254,0
+WSBF.US,D,20170203,000000,12.5518,12.6904,12.5146,12.6211,53647.377821396,0
+WSBF.US,D,20170206,000000,12.6211,12.6904,12.4102,12.4102,83880.224155211,0
+WSBF.US,D,20170207,000000,12.4824,12.5869,12.38,12.4492,90284.811275721,0
+WSBF.US,D,20170208,000000,12.38,12.5869,12.2032,12.2032,124468.55257451,0
+WSBF.US,D,20170209,000000,12.2442,12.4824,12.2442,12.3066,116626.15919925,0
+WSBF.US,D,20170210,000000,12.38,12.5146,12.2754,12.5146,85574.050042215,0
+WSBF.US,D,20170213,000000,12.5518,12.8281,12.5146,12.8281,129262.26416886,0
+WSBF.US,D,20170214,000000,12.7588,12.8281,12.6211,12.8095,117570.35960301,0
+WSBF.US,D,20170215,000000,12.7588,13.1025,12.7236,13.0351,117293.85840017,0
+WSBF.US,D,20170216,000000,13.1025,13.3788,12.9639,13.2412,202788.03031712,0
+WSBF.US,D,20170217,000000,13.2754,13.2754,13.0673,13.2412,134827.10689557,0
+WSBF.US,D,20170221,000000,13.2754,13.2754,13.0351,13.0673,107379.7541607,0
+WSBF.US,D,20170222,000000,12.999,13.206,12.9639,12.999,145269.63565602,0
+WSBF.US,D,20170223,000000,13.0351,13.1689,12.7588,13.1689,215306.3662559,0
+WSBF.US,D,20170224,000000,13.0351,13.206,12.7588,12.9317,120909.87968615,0
+WSBF.US,D,20170227,000000,12.8613,13.0351,12.6211,12.7236,100376.08110071,0
+WSBF.US,D,20170228,000000,12.7236,12.9317,12.6904,12.7929,129787.61645425,0
+WSBF.US,D,20170301,000000,12.999,13.206,12.999,13.1377,229188.77479534,0
+WSBF.US,D,20170302,000000,13.1025,13.1377,12.6904,12.7236,59308.483929835,0
+WSBF.US,D,20170303,000000,12.7588,12.8945,12.4824,12.5518,148880.53654936,0
+WSBF.US,D,20170306,000000,12.4824,12.5869,12.1026,12.5146,119701.46702191,0
+WSBF.US,D,20170307,000000,12.5146,12.9639,12.4824,12.8945,151080.2572297,0
+WSBF.US,D,20170308,000000,12.999,13.0673,12.7236,12.7588,119436.23068289,0
+WSBF.US,D,20170309,000000,12.7236,12.8613,12.6543,12.707,60764.723598106,0
+WSBF.US,D,20170310,000000,12.8281,12.8281,12.4824,12.5518,77350.699454161,0
+WSBF.US,D,20170313,000000,12.5146,12.6543,12.4492,12.5518,62665.413347972,0
+WSBF.US,D,20170314,000000,12.5146,12.6211,12.38,12.5869,62546.620238605,0
+WSBF.US,D,20170315,000000,12.5869,12.7929,12.5869,12.6904,88459.903337002,0
+WSBF.US,D,20170316,000000,12.6904,12.8281,12.6543,12.7588,65588.133469804,0
+WSBF.US,D,20170317,000000,12.6543,12.8281,12.5518,12.7588,192562.60620483,0
+WSBF.US,D,20170320,000000,12.7929,12.8613,12.5869,12.6211,69035.181798495,0
+WSBF.US,D,20170321,000000,12.7236,12.7588,12.1709,12.1709,116394.71745169,0
+WSBF.US,D,20170322,000000,12.1709,12.3066,11.9649,12.1026,123077.85393209,0
+WSBF.US,D,20170323,000000,12.1026,12.4824,12.1026,12.4102,96731.38561592,0
+WSBF.US,D,20170324,000000,12.4492,12.5146,12.2442,12.3476,76628.7240912,0
+WSBF.US,D,20170327,000000,12.2754,12.4492,12.1709,12.4102,44077.363967677,0
+WSBF.US,D,20170328,000000,12.4102,12.6211,12.3476,12.5869,113880.60466294,0
+WSBF.US,D,20170329,000000,12.5518,12.6543,12.4824,12.5869,57064.727872746,0
+WSBF.US,D,20170330,000000,12.5518,12.8613,12.5518,12.8281,86035.909458805,0
+WSBF.US,D,20170331,000000,12.7588,12.8613,12.5869,12.5869,202273.94289555,0
+WSBF.US,D,20170403,000000,12.6543,12.8613,12.5518,12.7393,105793.45651924,0
+WSBF.US,D,20170404,000000,12.7236,12.7929,12.5146,12.6211,70594.853398197,0
+WSBF.US,D,20170405,000000,12.6904,12.7929,12.2032,12.2032,120710.18437299,0
+WSBF.US,D,20170406,000000,12.2442,12.4668,12.2442,12.4102,95625.380804576,0
+WSBF.US,D,20170407,000000,12.3066,12.5518,12.3066,12.5146,58681.747870073,0
+WSBF.US,D,20170410,000000,12.4961,12.5293,12.3214,12.3887,60748.338341641,0
+WSBF.US,D,20170411,000000,12.3594,12.6006,12.3282,12.5293,42279.082070712,0
+WSBF.US,D,20170412,000000,12.4961,12.4961,12.2168,12.2168,58152.299270568,0
+WSBF.US,D,20170413,000000,12.1123,12.2852,12.0977,12.1123,93248.494538713,0
+WSBF.US,D,20170417,000000,12.1524,12.5293,12.1524,12.5293,61181.523559418,0
+WSBF.US,D,20170418,000000,12.3887,12.5293,12.2852,12.5293,64781.159588934,0
+WSBF.US,D,20170419,000000,12.5674,12.7373,12.4258,12.6318,119701.46702191,0
+WSBF.US,D,20170420,000000,12.6709,12.9492,12.6709,12.8769,116454.11400637,0
+WSBF.US,D,20170421,000000,12.9131,13.0175,12.7735,13.0175,111574.37981558,0
+WSBF.US,D,20170424,000000,13.1533,13.2578,13.0175,13.2578,123709.7103845,0
+WSBF.US,D,20170425,000000,13.2949,13.329,13.1533,13.2256,149843.17036664,0
+WSBF.US,D,20170426,000000,13.1914,13.6581,13.1914,13.536,232677.81034372,0
+WSBF.US,D,20170427,000000,13.536,13.536,13.2578,13.2578,76433.125092157,0
+WSBF.US,D,20170428,000000,13.2949,13.37,13.1221,13.1914,125428.1141562,0
+WSBF.US,D,20170501,000000,13.2578,13.4678,13.1914,13.3622,72713.671874745,0
+WSBF.US,D,20170502,000000,13.3984,13.5019,13.2578,13.329,124266.80910429,0
+WSBF.US,D,20170503,000000,13.2949,14.161,13.2949,13.9169,252965.83008219,0
+WSBF.US,D,20170504,000000,13.9169,13.9911,13.536,13.6415,121402.46145861,0
+WSBF.US,D,20170505,000000,13.6415,13.6415,13.4306,13.5712,124389.69852777,0
+WSBF.US,D,20170508,000000,13.6084,13.8124,13.5858,13.7802,230938.92500144,0
+WSBF.US,D,20170509,000000,13.8124,13.8495,13.6084,13.6777,148567.16851947,0
+WSBF.US,D,20170510,000000,13.6777,13.7841,13.4608,13.5322,107146.26425608,0
+WSBF.US,D,20170511,000000,13.4268,13.6054,13.3202,13.5322,97619.261700583,0
+WSBF.US,D,20170512,000000,13.499,13.499,13.2842,13.4268,62075.544115255,0
+WSBF.US,D,20170515,000000,13.4268,13.5692,13.3935,13.499,69479.631880091,0
+WSBF.US,D,20170516,000000,13.5322,13.5322,13.2666,13.3935,72587.710215675,0
+WSBF.US,D,20170517,000000,13.1757,13.2842,13.0361,13.0361,227195.91797786,0
+WSBF.US,D,20170518,000000,12.999,13.2842,12.999,13.2138,136350.93574676,0
+WSBF.US,D,20170519,000000,13.1757,13.3368,13.1406,13.246,130411.28027843,0
+WSBF.US,D,20170522,000000,13.2842,13.2842,13.0507,13.1757,77472.564799115,0
+WSBF.US,D,20170523,000000,13.2842,13.4608,13.0361,13.3935,115715.75338695,0
+WSBF.US,D,20170524,000000,13.3525,13.499,13.1757,13.2138,71588.209571349,0
+WSBF.US,D,20170525,000000,13.1757,13.3935,13.1064,13.3202,90539.806829448,0
+WSBF.US,D,20170526,000000,13.2842,13.499,13.2138,13.3935,96014.530645604,0
+WSBF.US,D,20170530,000000,13.3525,13.4608,13.1064,13.246,76538.605180646,0
+WSBF.US,D,20170531,000000,13.2842,13.4608,13.1064,13.4608,122735.8117034,0
+WSBF.US,D,20170601,000000,13.499,13.5526,13.3202,13.499,102540.98311107,0
+WSBF.US,D,20170602,000000,13.4268,13.7841,13.4268,13.6777,142830.28059989,0
+WSBF.US,D,20170605,000000,13.6777,13.746,13.3525,13.4268,87389.741274173,0
+WSBF.US,D,20170606,000000,13.3935,13.4268,13.1757,13.3202,62592.703772411,0
+WSBF.US,D,20170607,000000,13.3525,13.499,13.3202,13.3935,63304.438350082,0
+WSBF.US,D,20170608,000000,13.499,13.7841,13.3525,13.6777,114673.2414444,0
+WSBF.US,D,20170609,000000,13.746,14.2099,13.7118,14.1025,153801.23388131,0
+WSBF.US,D,20170612,000000,14.1395,14.246,13.6777,13.8925,96560.364501574,0
+WSBF.US,D,20170613,000000,13.9227,14.0683,13.8925,13.9999,64644.957144573,0
+WSBF.US,D,20170614,000000,13.9227,14.0165,13.7118,13.8554,77392.686673851,0
+WSBF.US,D,20170615,000000,13.7841,14.1395,13.7841,13.8925,60656.171274029,0
+WSBF.US,D,20170616,000000,13.7841,13.8554,13.6406,13.746,167096.84542362,0
+WSBF.US,D,20170619,000000,13.7841,13.9609,13.6406,13.7841,74146.357736848,0
+WSBF.US,D,20170620,000000,13.7118,13.7118,13.4608,13.4608,58604.941980396,0
+WSBF.US,D,20170621,000000,13.4608,13.4608,13.1757,13.1757,113137.12365087,0
+WSBF.US,D,20170622,000000,13.1757,13.3086,13.0693,13.1406,87181.853332781,0
+WSBF.US,D,20170623,000000,13.1757,13.5322,13.0693,13.3525,311277.88560329,0
+WSBF.US,D,20170626,000000,13.3525,13.4608,13.2138,13.2842,79321.026544001,0
+WSBF.US,D,20170627,000000,13.3525,13.5322,13.2138,13.3525,109777.12199714,0
+WSBF.US,D,20170628,000000,13.5692,13.6054,13.3525,13.4608,114942.57409754,0
+WSBF.US,D,20170629,000000,13.6054,13.6406,13.3202,13.4608,107149.33649167,0
+WSBF.US,D,20170630,000000,13.5322,13.5322,13.246,13.4268,100960.82994079,0
+WSBF.US,D,20170703,000000,13.4765,13.7841,13.3935,13.7118,35641.005045586,0
+WSBF.US,D,20170705,000000,13.6406,13.6406,13.3202,13.499,126728.69388806,0
+WSBF.US,D,20170706,000000,13.4608,13.5322,13.3036,13.3525,62861.012347015,0
+WSBF.US,D,20170707,000000,13.499,13.5692,13.246,13.4608,86997.519197557,0
+WSBF.US,D,20170710,000000,13.4394,13.5839,13.2607,13.37,74188.344956538,0
+WSBF.US,D,20170711,000000,13.5126,13.5126,13.1523,13.4774,103142.1172076,0
+WSBF.US,D,20170712,000000,13.4774,13.8339,13.4394,13.5498,110423.31554896,0
+WSBF.US,D,20170713,000000,13.5839,13.5839,13.333,13.4774,70511.903037346,0
+WSBF.US,D,20170714,000000,13.37,13.4774,13.2607,13.37,94098.479717802,0
+WSBF.US,D,20170717,000000,13.333,13.5839,13.1513,13.5498,92965.848864703,0
+WSBF.US,D,20170718,000000,13.4394,13.6904,13.4394,13.6572,94270.524910678,0
+WSBF.US,D,20170719,000000,13.6572,13.6572,13.37,13.5126,72720.840424448,0
+WSBF.US,D,20170720,000000,13.4774,13.7275,13.37,13.62,77062.933387506,0
+WSBF.US,D,20170721,000000,13.872,13.872,13.4774,13.5839,137058.57401031,0
+WSBF.US,D,20170724,000000,13.5498,13.7646,13.5126,13.5498,108527.74619174,0
+WSBF.US,D,20170725,000000,13.6904,13.7987,13.5498,13.6904,87845.456219588,0
+WSBF.US,D,20170726,000000,13.6904,13.872,13.4774,13.4774,71468.392383453,0
+WSBF.US,D,20170727,000000,13.5498,13.872,13.4394,13.6904,99466.699366941,0
+WSBF.US,D,20170728,000000,13.6572,13.7646,13.5126,13.62,80354.321779785,0
+WSBF.US,D,20170731,000000,13.7275,13.7275,13.5126,13.5126,59785.70452436,0
+WSBF.US,D,20170801,000000,13.5498,13.8339,13.4774,13.7987,112375.20922527,0
+WSBF.US,D,20170802,000000,13.7646,13.7646,13.2978,13.333,155715.23665205,0
+WSBF.US,D,20170803,000000,13.37,13.4394,12.8662,13.0469,282050.68438497,0
+WSBF.US,D,20170804,000000,13.082,13.4042,12.9043,13.1201,203915.54077758,0
+WSBF.US,D,20170807,000000,13.0469,13.082,12.8662,12.9043,138302.82942308,0
+WSBF.US,D,20170808,000000,12.833,13.1513,12.833,12.9395,104010.53580022,0
+WSBF.US,D,20170809,000000,12.7969,13.0137,12.7236,12.8662,186760.17725939,0
+WSBF.US,D,20170810,000000,12.7969,12.8662,12.6524,12.7969,136970.50325682,0
+WSBF.US,D,20170811,000000,12.8662,13.0137,12.4376,12.6524,182243.99094639,0
+WSBF.US,D,20170814,000000,12.7969,12.9395,12.7597,12.833,99884.523406782,0
+WSBF.US,D,20170815,000000,12.8662,12.9169,12.6895,12.7597,61774.465027722,0
+WSBF.US,D,20170816,000000,12.7236,12.833,12.6182,12.6895,79882.221577906,0
+WSBF.US,D,20170817,000000,12.6182,12.7597,12.5078,12.544,162264.21884516,0
+WSBF.US,D,20170818,000000,12.4376,12.6895,12.3984,12.6182,107656.25536354,0
+WSBF.US,D,20170821,000000,12.581,12.7236,12.544,12.6524,45613.481761211,0
+WSBF.US,D,20170822,000000,12.7451,12.7969,12.581,12.6524,63369.97937594,0
+WSBF.US,D,20170823,000000,12.581,12.6895,12.4746,12.5078,77243.171208614,0
+WSBF.US,D,20170824,000000,12.5078,12.6895,12.5078,12.6524,61437.543191674,0
+WSBF.US,D,20170825,000000,12.6182,12.7813,12.544,12.6895,45174.15207226,0
+WSBF.US,D,20170828,000000,12.6895,12.6895,12.544,12.6182,41228.377499935,0
+WSBF.US,D,20170829,000000,12.5078,12.6719,12.4746,12.581,92636.095578358,0
+WSBF.US,D,20170830,000000,12.581,12.7236,12.544,12.6182,38344.572362206,0
+WSBF.US,D,20170831,000000,12.581,12.7969,12.581,12.6524,77395.758909438,0
+WSBF.US,D,20170901,000000,12.544,12.7597,12.544,12.6895,94610.518982314,0
+WSBF.US,D,20170905,000000,12.6895,12.7236,12.544,12.544,74179.128249777,0
+WSBF.US,D,20170906,000000,12.581,12.6182,12.457,12.581,101548.65101644,0
+WSBF.US,D,20170907,000000,12.7236,12.7236,12.4746,12.544,184788.82609102,0
+WSBF.US,D,20170908,000000,12.6182,12.9737,12.544,12.9395,88725.139676019,0
+WSBF.US,D,20170911,000000,12.9737,13.2607,12.9737,13.2265,92083.093172685,0
+WSBF.US,D,20170912,000000,13.2607,13.333,13.1201,13.2607,66022.342766109,0
+WSBF.US,D,20170913,000000,13.2265,13.333,13.0713,13.2607,83600.650716788,0
+WSBF.US,D,20170914,000000,13.1562,13.4394,13.1562,13.2978,91758.460278985,0
+WSBF.US,D,20170915,000000,13.333,13.37,13.0996,13.1201,322776.23932716,0
+WSBF.US,D,20170918,000000,13.1201,13.2607,12.9043,13.1513,63883.04271898,0
+WSBF.US,D,20170919,000000,13.1914,13.4042,12.3848,13.2978,111371.61226683,0
+WSBF.US,D,20170920,000000,13.2685,13.5839,13.2607,13.4774,91906.951665693,0
+WSBF.US,D,20170921,000000,13.4394,13.5126,13.2978,13.37,91036.484916024,0
+WSBF.US,D,20170922,000000,13.37,13.4258,13.2265,13.333,94701.661971397,0
+WSBF.US,D,20170925,000000,13.333,13.6572,13.333,13.62,113857.05085677,0
+WSBF.US,D,20170926,000000,13.5839,13.8339,13.5292,13.7646,114966.1279037,0
+WSBF.US,D,20170927,000000,13.7987,14.2479,13.7275,14.1229,131818.3641773,0
+WSBF.US,D,20170928,000000,14.0868,14.2313,13.872,14.1561,117315.36404928,0
+WSBF.US,D,20170929,000000,14.1933,14.3006,13.9423,13.9793,89852.650136473,0
+WSBF.US,D,20171002,000000,14.0135,14.1229,13.872,14.1229,82269.348629058,0
+WSBF.US,D,20171003,000000,14.1561,14.1561,13.9793,14.1561,139861.47694425,0
+WSBF.US,D,20171004,000000,14.0868,14.2479,13.9423,13.9423,103384.82381898,0
+WSBF.US,D,20171005,000000,13.9423,14.0565,13.9423,13.9793,91400.032793827,0
+WSBF.US,D,20171006,000000,13.9423,14.2313,13.8535,13.9071,112701.89027603,0
+WSBF.US,D,20171009,000000,13.872,14.0487,13.872,13.9423,70468.891739127,0
+WSBF.US,D,20171010,000000,14.0135,14.1229,13.9071,14.0868,76688.120645883,0
+WSBF.US,D,20171011,000000,14.0643,14.1737,13.8661,13.9941,58104.167579704,0
+WSBF.US,D,20171012,000000,13.9941,14.1005,13.9179,13.9559,43677.973341358,0
+WSBF.US,D,20171013,000000,13.9559,14.1005,13.9179,13.9179,54539.350220175,0
+WSBF.US,D,20171016,000000,13.9559,14.2079,13.9559,14.1376,75029.113428866,0
+WSBF.US,D,20171017,000000,14.1005,14.1737,13.9189,14.0643,76845.828739353,0
+WSBF.US,D,20171018,000000,14.1376,14.2079,13.9941,14.0263,65719.215521519,0
+WSBF.US,D,20171019,000000,13.9941,14.2079,13.9941,14.1376,59889.136455791,0
+WSBF.US,D,20171020,000000,14.244,14.2802,14.0643,14.1376,83237.102838985,0
+WSBF.US,D,20171023,000000,14.1376,14.2079,13.9559,14.0643,41739.392685917,0
+WSBF.US,D,20171024,000000,14.1376,14.2079,14.0263,14.1005,97920.340788116,0
+WSBF.US,D,20171025,000000,14.0643,14.3524,14.0263,14.3172,202722.48929127,0
+WSBF.US,D,20171026,000000,14.244,14.3524,14.1893,14.244,154648.14682481,0
+WSBF.US,D,20171027,000000,14.2079,14.3866,14.2079,14.3866,136648.94259871,0
+WSBF.US,D,20171030,000000,14.3172,14.4618,14.1737,14.3524,161497.18402692,0
+WSBF.US,D,20171031,000000,14.0643,14.1737,13.8105,13.8466,275260.01965902,0
+WSBF.US,D,20171101,000000,13.8466,13.9179,13.4502,13.5244,119061.41794127,0
+WSBF.US,D,20171102,000000,13.5244,13.7402,13.416,13.7402,60198.408171556,0
+WSBF.US,D,20171103,000000,13.7763,13.7763,13.5244,13.5946,83517.700355937,0
+WSBF.US,D,20171106,000000,13.5244,13.703,13.416,13.4862,85748.143392149,0
+WSBF.US,D,20171107,000000,13.5244,13.5244,13.1299,13.1299,63706.901211988,0
+WSBF.US,D,20171108,000000,13.0527,13.2373,12.9824,13.1299,76900.104901391,0
+WSBF.US,D,20171109,000000,13.1299,13.2373,13.0898,13.1992,106374.1090452,0
+WSBF.US,D,20171110,000000,13.2373,13.3788,13.0898,13.1299,34452.04987339,0
+WSBF.US,D,20171113,000000,13.0898,13.1611,13.0205,13.1611,66215.893608095,0
+WSBF.US,D,20171114,000000,13.2685,13.2685,13.2685,13.2685,33093.097665376,0
+WSBF.US,D,20171115,000000,13.0898,13.2509,13.0527,13.1299,92343.209119057,0
+WSBF.US,D,20171116,000000,13.1611,13.3086,13.1611,13.2373,54936.692689436,0
+WSBF.US,D,20171117,000000,13.1299,13.3437,13.0527,13.3086,51767.16964211,0
+WSBF.US,D,20171120,000000,13.2685,13.416,13.1992,13.416,28614.802257959,0
+WSBF.US,D,20171121,000000,13.4502,13.5946,13.3788,13.4502,65234.826377291,0
+WSBF.US,D,20171122,000000,13.4502,13.5946,13.2373,13.3437,67300.39277033,0
+WSBF.US,D,20171124,000000,13.3788,13.416,13.2373,13.2373,12591.045514337,0
+WSBF.US,D,20171127,000000,13.2373,13.416,13.0898,13.2373,82809.038013853,0
+WSBF.US,D,20171128,000000,13.2373,13.5946,13.1103,13.5614,74658.39700136,0
+WSBF.US,D,20171129,000000,13.5614,13.9179,13.5614,13.9179,84010.282128397,0
+WSBF.US,D,20171130,000000,13.9559,13.9559,13.5614,13.6318,82006.160447099,0
+WSBF.US,D,20171201,000000,13.6318,13.703,13.2685,13.6318,49200.828848378,0
+WSBF.US,D,20171204,000000,13.8105,13.9559,13.6318,13.703,89120.433988222,0
+WSBF.US,D,20171205,000000,13.6679,13.7402,13.5244,13.5614,42974.431391919,0
+WSBF.US,D,20171206,000000,13.4862,13.7402,13.4862,13.4862,49790.698081096,0
+WSBF.US,D,20171207,000000,13.4502,13.6318,13.3437,13.3788,34089.526074116,0
+WSBF.US,D,20171208,000000,13.416,13.416,13.1611,13.1992,46221.784407451,0
+WSBF.US,D,20171211,000000,13.1611,13.3437,12.9111,12.9473,100298.25113251,0
+WSBF.US,D,20171212,000000,13.0205,13.2373,13.0205,13.1299,38766.492716164,0
+WSBF.US,D,20171213,000000,13.1299,13.2685,12.9473,13.0527,146467.80753498,0
+WSBF.US,D,20171214,000000,13.0527,13.1425,12.6953,12.8379,89378.501777536,0
+WSBF.US,D,20171215,000000,12.7656,13.2685,12.7656,13.0898,270224.62553181,0
+WSBF.US,D,20171218,000000,13.1299,13.2685,12.9824,13.0527,112614.84360107,0
+WSBF.US,D,20171219,000000,13.0527,13.2373,12.9473,13.0205,105685.9282737,0
+WSBF.US,D,20171220,000000,13.0527,13.1611,12.8379,12.9111,76208.851894301,0
+WSBF.US,D,20171221,000000,12.9473,13.0009,12.8741,12.8741,62564.029573599,0
+WSBF.US,D,20171222,000000,12.8741,12.9111,12.7285,12.7656,104745.82418405,0
+WSBF.US,D,20171226,000000,12.6953,12.7656,12.5869,12.6572,50594.599726379,0
+WSBF.US,D,20171227,000000,12.6572,12.7656,12.5498,12.5869,64600.921767825,0
+WSBF.US,D,20171228,000000,12.6211,12.6953,12.5127,12.5498,84221.242305376,0
+WSBF.US,D,20171229,000000,12.5498,12.667,12.2628,12.293,162097.29404493,0
+WSBF.US,D,20180102,000000,12.373,12.4795,12.373,12.373,113908.25478322,0
+WSBF.US,D,20180103,000000,12.334,12.5127,12.1875,12.1875,144113.45099675,0
+WSBF.US,D,20180104,000000,12.2628,12.5127,12.2256,12.373,107227.16645988,0
+WSBF.US,D,20180105,000000,12.373,12.4795,12.1875,12.373,86101.450484662,0
+WSBF.US,D,20180108,000000,12.334,12.462,12.2256,12.4024,91989.902026544,0
+WSBF.US,D,20180109,000000,12.373,12.6572,12.373,12.5127,67253.285157995,0
+WSBF.US,D,20180110,000000,12.5127,12.6572,12.373,12.4414,71245.143264126,0
+WSBF.US,D,20180111,000000,12.4922,12.9297,12.3838,12.8193,81692.792417218,0
+WSBF.US,D,20180112,000000,12.8555,13.0381,12.7471,12.8915,72385.966745458,0
+WSBF.US,D,20180116,000000,12.8915,13.0723,12.7109,12.7813,97197.341346626,0
+WSBF.US,D,20180117,000000,12.8193,12.8915,12.4922,12.7813,110310.66691076,0
+WSBF.US,D,20180118,000000,12.8193,12.8193,12.5664,12.6729,55163.01404435,0
+WSBF.US,D,20180119,000000,12.6358,12.9297,12.5664,12.9297,77609.791322004,0
+WSBF.US,D,20180122,000000,12.9297,12.9297,12.7813,12.8915,37913.435301488,0
+WSBF.US,D,20180123,000000,12.8193,12.8555,12.7109,12.7813,35758.774076423,0
+WSBF.US,D,20180124,000000,12.8193,12.8193,12.4922,12.4922,91406.177265001,0
+WSBF.US,D,20180125,000000,12.6026,12.6026,12.418,12.5284,45957.572146963,0
+WSBF.US,D,20180126,000000,12.5664,12.5664,12.3086,12.418,156201.67395334,0
+WSBF.US,D,20180129,000000,12.3838,12.6026,12.3838,12.4922,108545.15552673,0
+WSBF.US,D,20180130,000000,12.458,12.6026,12.418,12.458,49107.637702237,0
+WSBF.US,D,20180131,000000,12.458,12.4922,12.3496,12.418,58301.814735805,0
+WSBF.US,D,20180201,000000,12.3838,12.5284,12.3086,12.4922,62224.035501963,0
+WSBF.US,D,20180202,000000,12.418,12.6358,12.418,12.4922,59243.966982506,0
+WSBF.US,D,20180205,000000,12.3838,12.4922,12.167,12.2744,178117.97855296,0
+WSBF.US,D,20180206,000000,12.0547,12.418,12.0547,12.3838,155126.39149787,0
+WSBF.US,D,20180207,000000,12.3496,12.4922,12.2744,12.4922,73006.558334046,0
+WSBF.US,D,20180208,000000,12.4922,12.4922,12.3496,12.3838,130817.83945445,0
+WSBF.US,D,20180209,000000,12.458,12.5284,12.2744,12.418,117892.94433965,0
+WSBF.US,D,20180212,000000,12.458,12.458,12.1299,12.3838,95684.777359259,0
+WSBF.US,D,20180213,000000,12.3496,12.458,12.3496,12.458,63946.53558778,0
+WSBF.US,D,20180214,000000,12.3496,12.4922,12.3496,12.458,74591.831896973,0
+WSBF.US,D,20180215,000000,12.4922,12.5284,12.3496,12.4922,97285.412100122,0
+WSBF.US,D,20180216,000000,12.418,12.6358,12.418,12.5664,63958.824530128,0
+WSBF.US,D,20180220,000000,12.5664,12.6358,12.418,12.6358,108253.29314596,0
+WSBF.US,D,20180221,000000,12.6729,12.8193,12.5664,12.6358,103450.36484484,0
+WSBF.US,D,20180222,000000,12.7813,12.8915,12.6026,12.6358,77196.063596279,0
+WSBF.US,D,20180223,000000,12.6729,12.7813,12.5664,12.7471,63802.140515188,0
+WSBF.US,D,20180226,000000,12.7471,12.9297,12.7109,12.8555,46431.7205059,0
+WSBF.US,D,20180227,000000,12.8555,13.0009,12.5284,12.6026,137817.41620032,0
+WSBF.US,D,20180228,000000,12.6358,12.9745,12.458,12.4922,116071.10863652,0
+WSBF.US,D,20180301,000000,12.458,12.7813,12.458,12.6358,87591.484744391,0
+WSBF.US,D,20180302,000000,12.5664,12.8555,12.5664,12.7813,111525.22404619,0
+WSBF.US,D,20180305,000000,12.7471,12.8555,12.4922,12.8555,61486.698961067,0
+WSBF.US,D,20180306,000000,12.8915,12.8915,12.7109,12.8555,72234.403123162,0
+WSBF.US,D,20180307,000000,12.8193,12.9297,12.7109,12.8555,68756.632438601,0
+WSBF.US,D,20180308,000000,13.0791,13.1191,12.7432,12.8555,82150.555519692,0
+WSBF.US,D,20180309,000000,12.8915,13.1191,12.7803,13.0791,87581.2439591,0
+WSBF.US,D,20180312,000000,12.9658,13.2304,12.9317,13.1523,88064.609024799,0
+WSBF.US,D,20180313,000000,13.1523,13.2304,13.0068,13.0068,57867.6054395,0
+WSBF.US,D,20180314,000000,13.0439,13.0791,12.8915,12.9658,41506.926859829,0
+WSBF.US,D,20180315,000000,12.9317,13.0791,12.8183,13.0439,55753.907355596,0
+WSBF.US,D,20180316,000000,13.0068,13.1523,12.9658,13.1191,147584.05313161,0
+WSBF.US,D,20180319,000000,13.0791,13.1191,12.9317,13.0791,29159.612035399,0
+WSBF.US,D,20180320,000000,13.0791,13.0791,12.9317,12.9658,60134.915302756,0
+WSBF.US,D,20180321,000000,12.9658,13.1191,12.9492,13.0439,40603.689597231,0
+WSBF.US,D,20180322,000000,12.9658,13.0791,12.8555,12.8915,96799.998877365,0
+WSBF.US,D,20180323,000000,12.8555,12.8915,12.5948,12.5948,159223.72969249,0
+WSBF.US,D,20180326,000000,12.707,12.8555,12.707,12.7803,82071.701472957,0
+WSBF.US,D,20180327,000000,12.8183,12.8555,12.6885,12.707,92891.091132084,0
+WSBF.US,D,20180328,000000,12.7432,13.0439,12.707,12.9317,92947.415451181,0
+WSBF.US,D,20180329,000000,13.0068,13.0439,12.7803,12.9317,361818.20916763,0
+WSBF.US,D,20180402,000000,12.8915,12.9473,12.6699,12.8183,121632.87912764,0
+WSBF.US,D,20180403,000000,12.8555,13.0439,12.7803,12.9658,63794.971965484,0
+WSBF.US,D,20180404,000000,12.8555,13.1523,12.8555,13.1191,98188.64936272,0
+WSBF.US,D,20180405,000000,13.1523,13.1523,12.9658,13.1191,38126.443635524,0
+WSBF.US,D,20180406,000000,13.0791,13.1923,12.8183,13.0068,56980.753433366,0
+WSBF.US,D,20180409,000000,13.0791,13.1328,12.8915,12.8915,72210.849316995,0
+WSBF.US,D,20180410,000000,13.0068,13.1523,12.8555,13.0791,51491.692517803,0
+WSBF.US,D,20180411,000000,13.0215,13.0215,12.9453,13.0215,41465.963718668,0
+WSBF.US,D,20180412,000000,13.0557,13.167,13.0215,13.167,37206.821116462,0
+WSBF.US,D,20180413,000000,13.209,13.209,12.8681,12.9815,67367.981953245,0
+WSBF.US,D,20180416,000000,13.0557,13.209,12.9815,13.167,29255.875417128,0
+WSBF.US,D,20180417,000000,13.2422,13.2422,13.0557,13.1357,43404.544374109,0
+WSBF.US,D,20180418,000000,13.167,13.209,12.9815,12.9815,51025.736787097,0
+WSBF.US,D,20180419,000000,12.9453,13.167,12.9453,13.167,38307.705535161,0
+WSBF.US,D,20180420,000000,13.0947,13.2422,13.0947,13.167,58031.458004143,0
+WSBF.US,D,20180423,000000,13.167,13.2422,13.1357,13.167,36086.479205711,0
+WSBF.US,D,20180424,000000,13.2422,13.2842,13.1679,13.209,42138.783312236,0
+WSBF.US,D,20180425,000000,13.209,13.2832,13.0947,13.167,55264.397818723,0
+WSBF.US,D,20180426,000000,13.209,13.209,13.0215,13.0947,35397.274355678,0
+WSBF.US,D,20180427,000000,13.0557,13.0615,12.9453,12.9815,41017.417322956,0
+WSBF.US,D,20180430,000000,12.9815,13.0215,12.9073,12.9073,69497.041215084,0
+WSBF.US,D,20180501,000000,12.8681,13.0947,12.7569,13.0947,115448.46889087,0
+WSBF.US,D,20180502,000000,13.0947,13.167,12.9073,13.0947,60477.981609979,0
+WSBF.US,D,20180503,000000,13.0947,13.1064,12.9453,12.9815,41748.609392678,0
+WSBF.US,D,20180504,000000,12.9815,13.167,12.9073,12.9453,79361.989685162,0
+WSBF.US,D,20180507,000000,12.9815,13.0947,12.8681,13.0215,33488.391977579,0
+WSBF.US,D,20180508,000000,13.0557,13.167,12.9815,13.167,79433.675182194,0
+WSBF.US,D,20180509,000000,13.167,13.2832,13.1357,13.167,53581.836795539,0
+WSBF.US,D,20180510,000000,13.209,13.2422,13.0557,13.209,33402.369381141,0
+WSBF.US,D,20180511,000000,13.2422,13.2422,13.0009,13.0557,37397.29972286,0
+WSBF.US,D,20180514,000000,13.0947,13.0947,12.9073,12.9073,57948.507643292,0
+WSBF.US,D,20180515,000000,12.9073,13.0947,12.9073,12.9815,28127.340878144,0
+WSBF.US,D,20180516,000000,13.0215,13.1357,12.9453,13.0215,59777.511896127,0
+WSBF.US,D,20180517,000000,13.0557,13.167,13.0215,13.167,32575.93800822,0
+WSBF.US,D,20180518,000000,13.209,13.209,13.0215,13.0557,68206.702268515,0
+WSBF.US,D,20180521,000000,13.0557,13.0947,12.9815,13.0215,153200.09978477,0
+WSBF.US,D,20180522,000000,13.0557,13.2422,12.9815,12.9815,85817.780732123,0
+WSBF.US,D,20180523,000000,13.0215,13.1357,12.9073,13.1357,41931.919449374,0
+WSBF.US,D,20180524,000000,13.1357,13.1357,12.9815,13.0557,41094.223212633,0
+WSBF.US,D,20180525,000000,13.0215,13.1357,12.9815,13.0947,25354.13622155,0
+WSBF.US,D,20180529,000000,13.0215,13.0947,12.9073,12.9453,26040.268835995,0
+WSBF.US,D,20180530,000000,12.9815,13.2275,12.8681,13.1357,46328.288574469,0
+WSBF.US,D,20180531,000000,13.0947,13.2422,13.0557,13.0557,46663.16225346,0
+WSBF.US,D,20180601,000000,13.0947,13.167,13.0215,13.167,68589.70763837,0
+WSBF.US,D,20180604,000000,13.167,13.2832,13.0947,13.209,38818.720721144,0
+WSBF.US,D,20180605,000000,13.167,13.2422,13.167,13.209,37970.783699113,0
+WSBF.US,D,20180606,000000,13.209,13.3564,13.1357,13.3202,79950.83483935,0
+WSBF.US,D,20180607,000000,13.3202,13.4316,13.3202,13.3964,43260.149301516,0
+WSBF.US,D,20180608,000000,13.3564,13.4512,13.3564,13.3564,37374.769995221,0
+WSBF.US,D,20180611,000000,13.3564,13.4716,13.2832,13.4716,95104.124833303,0
+WSBF.US,D,20180612,000000,13.4316,13.5468,13.3398,13.4716,83883.296390799,0
+WSBF.US,D,20180613,000000,12.9815,13.4316,12.9815,13.3202,57778.510607475,0
+WSBF.US,D,20180614,000000,13.3202,13.3564,13.2636,13.3202,36419.304727643,0
+WSBF.US,D,20180615,000000,13.2422,13.3202,13.1904,13.209,184114.98241892,0
+WSBF.US,D,20180618,000000,13.2422,13.3964,13.1357,13.3964,51275.611948179,0
+WSBF.US,D,20180619,000000,13.3964,13.4316,13.3202,13.4316,90508.060395048,0
+WSBF.US,D,20180620,000000,13.4716,13.5468,13.4716,13.5078,48590.478045081,0
+WSBF.US,D,20180621,000000,13.5078,13.5839,13.4716,13.5468,58570.123310409,0
+WSBF.US,D,20180622,000000,13.5839,13.62,13.3564,13.4716,233844.23578827,0
+WSBF.US,D,20180625,000000,13.3964,13.4716,13.2832,13.3202,65213.320728181,0
+WSBF.US,D,20180626,000000,13.3202,13.3964,13.2422,13.3564,67761.22810839,0
+WSBF.US,D,20180627,000000,13.3564,13.3564,12.8681,12.9453,92007.311361538,0
+WSBF.US,D,20180628,000000,12.9073,13.1357,12.9073,13.0557,135110.77664811,0
+WSBF.US,D,20180629,000000,13.0947,13.205,12.833,12.833,113627.65726627,0
+WSBF.US,D,20180702,000000,12.7949,13.167,12.7949,13.167,58966.441701141,0
+WSBF.US,D,20180703,000000,13.1357,13.1494,12.9815,12.9815,38968.236186381,0
+WSBF.US,D,20180705,000000,12.9453,13.209,12.9453,13.209,58563.978839235,0
+WSBF.US,D,20180706,000000,13.167,13.2422,13.1357,13.209,39811.052815767,0
+WSBF.US,D,20180709,000000,13.167,13.3769,13.167,13.3202,50166.534901247,0
+WSBF.US,D,20180710,000000,13.3202,13.3202,13.1357,13.209,51721.086108304,0
+WSBF.US,D,20180711,000000,13.0703,13.2988,13.0703,13.1103,53712.918847254,0
+WSBF.US,D,20180712,000000,13.1103,13.2236,12.9561,13.0351,45197.705878428,0
+WSBF.US,D,20180713,000000,12.9561,12.9941,12.9209,12.9561,17590.596893027,0
+WSBF.US,D,20180716,000000,12.9209,13.2988,12.9209,13.2597,92041.105952995,0
+WSBF.US,D,20180717,000000,13.2236,13.2236,12.9941,12.9941,46965.265419521,0
+WSBF.US,D,20180718,000000,12.9941,13.1103,12.9941,13.0351,36419.304727643,0
+WSBF.US,D,20180719,000000,12.9941,13.1445,12.9209,12.9561,52125.597127268,0
+WSBF.US,D,20180720,000000,12.9209,13.0703,12.9209,12.9561,41896.076700858,0
+WSBF.US,D,20180723,000000,12.9209,13.0703,12.9209,12.9941,28981.422371349,0
+WSBF.US,D,20180724,000000,12.9941,13.0351,12.8809,12.9561,49550.039626775,0
+WSBF.US,D,20180725,000000,12.9209,12.9209,12.8437,12.8809,38504.328612734,0
+WSBF.US,D,20180726,000000,12.8809,13.0703,12.8809,12.9561,26459.116954366,0
+WSBF.US,D,20180727,000000,12.9941,12.9941,12.8437,12.8437,53939.240202168,0
+WSBF.US,D,20180730,000000,12.9941,12.9941,12.8809,12.8809,29594.845410234,0
+WSBF.US,D,20180731,000000,12.9209,12.9765,12.8437,12.8809,74754.660383088,0
+WSBF.US,D,20180801,000000,12.8809,12.9941,12.8437,12.8809,49103.541388121,0
+WSBF.US,D,20180802,000000,12.8809,12.9561,12.8437,12.9561,25328.534258325,0
+WSBF.US,D,20180803,000000,12.8809,12.9941,12.8057,12.8437,56490.219817964,0
+WSBF.US,D,20180806,000000,12.8437,12.9209,12.8057,12.8809,35626.667946179,0
+WSBF.US,D,20180807,000000,12.9561,12.9561,12.8437,12.8809,32763.344379031,0
+WSBF.US,D,20180808,000000,12.8437,12.9209,12.8437,12.8437,64378.696727027,0
+WSBF.US,D,20180809,000000,12.8809,12.8809,12.8057,12.8437,84542.802963489,0
+WSBF.US,D,20180810,000000,12.8057,12.9209,12.8057,12.8437,59668.959572051,0
+WSBF.US,D,20180813,000000,12.8437,12.9209,12.8437,12.8437,43465.98908585,0
+WSBF.US,D,20180814,000000,12.8437,12.9941,12.8437,12.8809,41736.32045033,0
+WSBF.US,D,20180815,000000,12.8057,12.9561,12.6924,12.6924,67059.73431601,0
+WSBF.US,D,20180816,000000,12.8057,12.8809,12.7666,12.8809,50563.877370508,0
+WSBF.US,D,20180817,000000,12.8437,12.9561,12.8057,12.8809,83489.026157125,0
+WSBF.US,D,20180820,000000,12.8809,12.9561,12.8057,12.8809,52293.546006028,0
+WSBF.US,D,20180821,000000,12.8437,12.9941,12.8437,12.9209,25640.878209677,0
+WSBF.US,D,20180822,000000,12.8809,12.9561,12.8057,12.9209,48052.836817344,0
+WSBF.US,D,20180823,000000,12.8759,12.9209,12.8437,12.8623,52426.676214801,0
+WSBF.US,D,20180824,000000,12.8809,12.9209,12.8057,12.8437,27447.352734873,0
+WSBF.US,D,20180827,000000,12.8437,12.9003,12.8057,12.8057,67800.143092493,0
+WSBF.US,D,20180828,000000,12.8057,12.9209,12.7842,12.8437,44498.260243105,0
+WSBF.US,D,20180829,000000,12.8809,12.8809,12.7666,12.8057,49465.041108866,0
+WSBF.US,D,20180830,000000,12.7666,12.8437,12.7295,12.7666,75615.910425996,0
+WSBF.US,D,20180831,000000,12.7295,12.8809,12.6924,12.8057,41634.936675957,0
+WSBF.US,D,20180904,000000,12.7666,12.8057,12.7295,12.7666,45978.053717543,0
+WSBF.US,D,20180905,000000,12.7295,12.8437,12.7295,12.8057,31590.7744633,0
+WSBF.US,D,20180906,000000,12.7666,12.9561,12.7666,12.8057,45874.621786112,0
+WSBF.US,D,20180907,000000,12.8057,12.9209,12.8057,12.9209,42014.869810224,0
+WSBF.US,D,20180910,000000,12.8809,12.9561,12.8809,12.9209,63088.357780459,0
+WSBF.US,D,20180911,000000,12.9209,12.9561,12.8809,12.9209,54556.759555168,0
+WSBF.US,D,20180912,000000,12.8809,12.9561,12.8809,12.9561,65616.807668616,0
+WSBF.US,D,20180913,000000,12.9941,12.9941,12.8809,12.9209,68237.424624386,0
+WSBF.US,D,20180914,000000,12.8809,12.9561,12.8057,12.8057,38677.397884139,0
+WSBF.US,D,20180917,000000,12.8437,12.8809,12.8057,12.8437,42712.267288489,0
+WSBF.US,D,20180918,000000,12.9561,12.9561,12.8437,12.8809,61421.157935209,0
+WSBF.US,D,20180919,000000,12.8809,12.9941,12.8809,12.9209,49147.576764869,0
+WSBF.US,D,20180920,000000,12.9561,13.0351,12.9561,13.0351,77452.083228534,0
+WSBF.US,D,20180921,000000,12.9941,13.0351,12.9209,12.9209,138848.66327905,0
+WSBF.US,D,20180924,000000,12.8809,12.9561,12.8437,12.8809,103981.8616014,0
+WSBF.US,D,20180925,000000,12.9209,12.9561,12.8809,12.8809,56616.181477034,0
+WSBF.US,D,20180926,000000,12.8437,12.9209,12.8057,12.8437,63809.309064891,0
+WSBF.US,D,20180927,000000,12.8437,12.9561,12.8437,12.8809,31607.159719764,0
+WSBF.US,D,20180928,000000,12.8809,13.0703,12.8809,12.9941,51981.202054676,0
+WSBF.US,D,20181001,000000,12.9853,12.9853,12.8125,12.8437,46916.109650128,0
+WSBF.US,D,20181002,000000,12.8653,12.9121,12.7012,12.7529,97935.701966051,0
+WSBF.US,D,20181003,000000,12.7666,13.0185,12.7666,12.9287,57720.13813132,0
+WSBF.US,D,20181004,000000,12.9209,13.0127,12.8809,12.8887,53816.350778685,0
+WSBF.US,D,20181005,000000,12.9053,12.9355,12.7744,12.9053,44434.767374306,0
+WSBF.US,D,20181008,000000,12.9511,13.0127,12.8809,12.9805,39931.894082192,0
+WSBF.US,D,20181009,000000,13.0039,13.1035,12.9561,12.9853,50796.343196596,0
+WSBF.US,D,20181010,000000,12.9805,13.0869,12.8525,12.8653,60612.135897281,0
+WSBF.US,D,20181011,000000,12.8301,12.9365,12.6533,12.6748,73353.720955385,0
+WSBF.US,D,20181012,000000,12.707,12.7676,12.3984,12.5215,107334.69470542,0
+WSBF.US,D,20181015,000000,12.4551,12.6533,12.4551,12.5537,69277.888409873,0
+WSBF.US,D,20181016,000000,12.584,12.8359,12.5537,12.7901,49796.84255227,0
+WSBF.US,D,20181017,000000,12.7451,12.8809,12.6992,12.8125,46824.966661045,0
+WSBF.US,D,20181018,000000,12.7519,12.8653,12.4394,12.6367,55661.740287984,0
+WSBF.US,D,20181019,000000,12.584,12.8653,12.584,12.6221,51532.655658964,0
+WSBF.US,D,20181022,000000,12.4551,12.7813,12.4551,12.6289,45494.688651844,0
+WSBF.US,D,20181023,000000,12.5156,12.9365,12.414,12.6992,72792.52592148,0
+WSBF.US,D,20181024,000000,12.6748,12.7451,12.4708,12.5156,83126.502357851,0
+WSBF.US,D,20181025,000000,12.545,12.9727,12.545,12.7285,70255.88340509,0
+WSBF.US,D,20181026,000000,12.6992,12.8603,12.6455,12.6914,45817.273388487,0
+WSBF.US,D,20181029,000000,12.7666,12.9833,12.6006,12.7901,38568.845560062,0
+WSBF.US,D,20181030,000000,12.7813,12.9121,12.6455,12.8653,35367.576078336,0
+WSBF.US,D,20181031,000000,12.9561,12.9561,11.6007,12.4708,172468.13730834,0
+WSBF.US,D,20181101,000000,12.4854,12.6533,12.414,12.5303,61407.844914332,0
+WSBF.US,D,20181102,000000,12.5537,12.6221,12.3984,12.5625,65777.587997673,0
+WSBF.US,D,20181105,000000,12.5684,12.584,12.373,12.5303,74310.210301492,0
+WSBF.US,D,20181106,000000,12.333,12.6533,12.333,12.6006,59305.411694248,0
+WSBF.US,D,20181107,000000,12.6084,12.7236,12.5156,12.6826,41293.918525792,0
+WSBF.US,D,20181108,000000,12.4316,12.7901,12.4316,12.7744,25945.029532796,0
+WSBF.US,D,20181109,000000,12.7666,12.7666,12.6289,12.6748,33651.220463694,0
+WSBF.US,D,20181112,000000,12.6826,12.7744,12.5928,12.6172,25885.632978113,0
+WSBF.US,D,20181113,000000,12.6533,12.7813,12.6055,12.7236,54022.190563018,0
+WSBF.US,D,20181114,000000,12.8653,13.0137,12.669,12.7236,50755.380055435,0
+WSBF.US,D,20181115,000000,12.707,12.9677,12.6172,12.9297,69118.132159346,0
+WSBF.US,D,20181116,000000,12.8809,13.0361,12.7901,12.8603,61980.304812056,0
+WSBF.US,D,20181119,000000,12.7891,12.9951,12.7891,12.8887,38557.580696243,0
+WSBF.US,D,20181120,000000,12.7139,12.8603,12.6289,12.7451,97125.655849594,0
+WSBF.US,D,20181121,000000,12.7285,12.8301,12.6914,12.7285,70556.962492623,0
+WSBF.US,D,20181123,000000,12.6826,12.8887,12.6826,12.8125,14730.345561466,0
+WSBF.US,D,20181126,000000,12.8809,12.8809,12.7139,12.7597,57183.520982112,0
+WSBF.US,D,20181127,000000,12.7363,12.8603,12.7236,12.7451,38679.446041197,0
+WSBF.US,D,20181128,000000,12.7519,12.9727,12.7451,12.9297,60708.399279009,0
+WSBF.US,D,20181129,000000,12.8653,12.9365,12.7451,12.8047,47223.333208835,0
+WSBF.US,D,20181130,000000,12.7988,12.8525,12.7451,12.7901,74916.464790674,0
+WSBF.US,D,20181203,000000,12.8603,12.8603,12.6914,12.8125,76165.840596082,0
+WSBF.US,D,20181204,000000,12.8125,12.8125,12.4708,12.545,104207.15887779,0
+WSBF.US,D,20181206,000000,12.4394,12.5156,12.333,12.414,143153.88941506,0
+WSBF.US,D,20181207,000000,12.4238,12.5625,12.4072,12.5156,88967.846287397,0
+WSBF.US,D,20181210,000000,12.5156,12.5537,12.373,12.4776,84559.188219954,0
+WSBF.US,D,20181211,000000,12.5372,12.5928,12.3574,12.4238,69991.671144602,0
+WSBF.US,D,20181212,000000,12.5078,12.5928,12.4072,12.4472,82578.620344823,0
+WSBF.US,D,20181213,000000,12.4472,12.4854,12.3574,12.3574,88609.418802239,0
+WSBF.US,D,20181214,000000,12.3496,12.4394,12.291,12.333,72827.344591467,0
+WSBF.US,D,20181217,000000,12.333,12.6455,12.2988,12.3232,117102.35571524,0
+WSBF.US,D,20181218,000000,12.4072,12.4708,12.2988,12.3076,68548.744497209,0
+WSBF.US,D,20181219,000000,12.333,12.4316,12.0665,12.126,102091.41263683,0
+WSBF.US,D,20181220,000000,12.1358,12.3574,12.1358,12.2168,86560.237665664,0
+WSBF.US,D,20181221,000000,12.1788,12.4776,12.1426,12.3496,189820.12390411,0
+WSBF.US,D,20181224,000000,12.2862,12.4248,12.1866,12.1866,47966.814220906,0
+WSBF.US,D,20181226,000000,12.3496,12.5156,12.2168,12.3916,141479.52102011,0
+WSBF.US,D,20181227,000000,12.291,12.4708,12.126,12.414,105079.67378452,0
+WSBF.US,D,20181228,000000,12.5625,12.8125,12.3984,12.7236,73261.553887773,0
+WSBF.US,D,20181231,000000,12.7285,12.8437,12.545,12.7901,103081.69657439,0
+WSBF.US,D,20190102,000000,12.7139,12.8125,12.707,12.7988,44931.445460882,0
+WSBF.US,D,20190103,000000,12.7744,12.8887,12.707,12.7236,74025.516470424,0
+WSBF.US,D,20190104,000000,12.8125,12.9639,12.707,12.9053,95626.404883105,0
+WSBF.US,D,20190107,000000,12.8653,12.9121,12.7363,12.8301,43519.241169359,0
+WSBF.US,D,20190108,000000,12.7666,12.9727,12.7451,12.9727,34132.537372335,0
+WSBF.US,D,20190109,000000,13.0205,13.0205,12.8213,12.8799,37846.870197101,0
+WSBF.US,D,20190110,000000,12.8213,13.0371,12.7881,12.8593,39444.432702377,0
+WSBF.US,D,20190111,000000,12.7969,12.8643,12.7656,12.7969,37167.906132359,0
+WSBF.US,D,20190114,000000,12.7588,12.8799,12.7588,12.7803,53402.62305296,0
+WSBF.US,D,20190115,000000,12.7803,12.8643,12.7432,12.8301,31179.094894633,0
+WSBF.US,D,20190116,000000,12.8643,12.9043,12.7969,12.8515,58924.454481451,0
+WSBF.US,D,20190117,000000,12.7969,12.8877,12.7217,12.7588,110949.69191287,0
+WSBF.US,D,20190118,000000,12.7588,12.8515,12.7432,12.8027,105653.15776077,0
+WSBF.US,D,20190122,000000,12.7432,12.8593,12.7275,12.75,98462.078329969,0
+WSBF.US,D,20190123,000000,12.7969,12.8643,12.7119,12.7881,74459.725766729,0
+WSBF.US,D,20190124,000000,12.7656,12.7881,12.6426,12.6807,97422.638623011,0
+WSBF.US,D,20190125,000000,12.7217,12.8359,12.6973,12.7275,117343.01416957,0
+WSBF.US,D,20190128,000000,12.7217,12.8593,12.7119,12.7588,66068.426299915,0
+WSBF.US,D,20190129,000000,12.7656,12.8731,12.7588,12.7656,81550.445501684,0
+WSBF.US,D,20190130,000000,12.8027,12.8643,12.7344,12.7588,92768.201708602,0
+WSBF.US,D,20190131,000000,12.581,12.7735,12.0059,12.0675,447529.48573273,0
+WSBF.US,D,20190201,000000,12.0675,12.666,12.0675,12.666,101754.49080078,0
+WSBF.US,D,20190204,000000,12.6719,12.7061,12.6055,12.6973,110786.86342676,0
+WSBF.US,D,20190205,000000,12.7275,12.7275,12.626,12.6572,72286.631128143,0
+WSBF.US,D,20190206,000000,12.6895,12.6895,12.5342,12.6055,63847.199970465,0
+WSBF.US,D,20190207,000000,12.5508,12.7275,12.3828,12.3828,113108.44945206,0
+WSBF.US,D,20190208,000000,12.3828,12.499,12.294,12.4814,79619.033395947,0
+WSBF.US,D,20190211,000000,12.4512,12.6143,12.4102,12.5742,71363.936373493,0
+WSBF.US,D,20190212,000000,12.5977,12.6973,12.581,12.6572,84298.048195053,0
+WSBF.US,D,20190213,000000,12.6572,12.6895,12.5674,12.6055,72008.081768248,0
+WSBF.US,D,20190214,000000,12.5274,12.6514,12.3672,12.5898,138731.91832674,0
+WSBF.US,D,20190215,000000,12.6338,12.8115,12.5274,12.7119,131266.38585016,0
+WSBF.US,D,20190219,000000,12.6807,12.8359,12.6807,12.8301,118824.85580106,0
+WSBF.US,D,20190220,000000,12.7969,12.9209,12.7969,12.8945,93314.035564571,0
+WSBF.US,D,20190221,000000,12.9209,12.9365,12.8095,12.8731,37920.603851191,0
+WSBF.US,D,20190222,000000,12.8799,12.9443,12.8213,12.9443,41054.284150001,0
+WSBF.US,D,20190225,000000,12.9365,12.9727,12.8515,12.9297,81108.043577146,0
+WSBF.US,D,20190226,000000,12.9043,12.9365,12.8115,12.8115,34243.137853469,0
+WSBF.US,D,20190227,000000,12.8115,12.9297,12.7735,12.9297,73784.858016103,0
+WSBF.US,D,20190228,000000,12.8731,12.9853,12.8731,12.9443,64652.125694277,0
+WSBF.US,D,20190301,000000,12.9815,13.0137,12.8799,12.9853,66393.059193616,0
+WSBF.US,D,20190304,000000,12.9639,13.0205,12.8477,12.9043,74380.871719995,0
+WSBF.US,D,20190305,000000,12.8681,12.9443,12.8301,12.8731,39264.194881269,0
+WSBF.US,D,20190306,000000,12.8359,12.9043,12.7315,12.7735,104545.10479237,0
+WSBF.US,D,20190307,000000,12.7217,12.7432,12.5674,12.6807,101122.63434837,0
+WSBF.US,D,20190308,000000,12.6426,12.7881,12.6426,12.7588,79565.781312438,0
+WSBF.US,D,20190311,000000,12.75,13.0049,12.75,12.9853,81526.891695517,0
+WSBF.US,D,20190312,000000,13.0205,13.0635,12.9365,12.9815,68921.509081773,0
+WSBF.US,D,20190313,000000,12.9561,13.0635,12.9521,12.9853,69644.508523263,0
+WSBF.US,D,20190314,000000,12.9853,13.0371,12.9365,12.9521,55298.192410181,0
+WSBF.US,D,20190315,000000,12.9853,13.1416,12.9365,12.9639,290332.40744918,0
+WSBF.US,D,20190318,000000,12.9727,13.1416,12.9727,13.1045,67681.349983126,0
+WSBF.US,D,20190319,000000,13.1416,13.1416,12.9521,12.9951,73309.685578637,0
+WSBF.US,D,20190320,000000,12.9179,13.0986,12.8701,12.9003,115870.38924483,0
+WSBF.US,D,20190321,000000,12.8467,13.0215,12.6875,12.7207,96524.521753058,0
+WSBF.US,D,20190322,000000,12.7597,12.7597,12.3145,12.3496,204474.68765442,0
+WSBF.US,D,20190325,000000,12.373,12.6182,12.3564,12.459,207211.02548397,0
+WSBF.US,D,20190326,000000,12.6553,12.9179,12.6026,12.9179,113219.04993319,0
+WSBF.US,D,20190327,000000,12.8623,13.0215,12.8379,12.9267,73304.565185991,0
+WSBF.US,D,20190328,000000,12.9355,13.0381,12.8467,13.0215,61789.826205657,0
+WSBF.US,D,20190329,000000,13.0908,13.1396,12.9355,13.0381,283865.3515384,0
+WSBF.US,D,20190401,000000,13.0459,13.1445,13.0381,13.0986,105693.0968234,0
+WSBF.US,D,20190402,000000,13.0986,13.2109,12.9003,12.9805,80533.535522364,0
+WSBF.US,D,20190403,000000,13.0664,13.083,12.8505,12.8623,69046.446662314,0
+WSBF.US,D,20190404,000000,12.8681,12.9639,12.8057,12.8242,98915.745118326,0
+WSBF.US,D,20190405,000000,12.833,12.9805,12.7988,12.9639,109468.87435991,0
+WSBF.US,D,20190408,000000,12.9179,12.9853,12.8555,12.9501,56228.055714534,0
+WSBF.US,D,20190409,000000,12.9433,12.9561,12.8242,12.8623,65063.805262944,0
+WSBF.US,D,20190410,000000,12.8681,13.0215,12.7901,12.9951,84552.01967025,0
+WSBF.US,D,20190411,000000,13.0459,13.1084,12.9561,12.9853,67866.70819688,0
+WSBF.US,D,20190412,000000,13.0585,13.0839,12.9169,12.9717,45455.773667741,0
+WSBF.US,D,20190415,000000,12.9717,12.9805,12.8759,12.9091,44536.151148679,0
+WSBF.US,D,20190416,000000,12.9345,13.0566,12.9169,13.0293,32390.579794467,0
+WSBF.US,D,20190417,000000,13.0293,13.0839,12.9815,13.0215,52923.354301377,0
+WSBF.US,D,20190418,000000,12.9853,12.9853,12.8681,12.8837,43923.752188323,0
+WSBF.US,D,20190422,000000,12.7588,12.8125,12.6768,12.7969,53558.282989371,0
+WSBF.US,D,20190423,000000,12.8223,13.0585,12.7676,12.8994,37459.76851313,0
+WSBF.US,D,20190424,000000,13.0459,13.3456,12.8837,13.2138,130072.31028532,0
+WSBF.US,D,20190425,000000,13.2207,13.3388,13.164,13.3232,134075.43325527,0
+WSBF.US,D,20190426,000000,13.331,13.3632,13.2373,13.2676,123015.38514182,0
+WSBF.US,D,20190429,000000,13.3008,13.3632,13.2842,13.3388,59885.040141675,0
+WSBF.US,D,20190430,000000,13.331,13.3534,13.1797,13.2138,67409.969172935,0
+WSBF.US,D,20190501,000000,13.2285,13.2842,13.1631,13.1797,92157.850905304,0
+WSBF.US,D,20190502,000000,13.164,13.3388,13.164,13.2285,73667.088985266,0
+WSBF.US,D,20190503,000000,13.2138,13.3428,13.2138,13.3232,98482.55990055,0
+WSBF.US,D,20190506,000000,13.2138,13.3632,13.2138,13.3232,83734.80500409,0
+WSBF.US,D,20190507,000000,13.2763,13.3632,13.2763,13.3534,82882.771667943,0
+WSBF.US,D,20190508,000000,13.3632,13.4023,13.3086,13.3456,79087.536639384,0
+WSBF.US,D,20190509,000000,13.3232,13.4756,13.3008,13.4492,72576.445351856,0
+WSBF.US,D,20190510,000000,13.4023,13.4492,13.3388,13.411,52063.128336998,0
+WSBF.US,D,20190513,000000,13.3086,13.3808,13.2509,13.2763,84362.565142381,0
+WSBF.US,D,20190514,000000,13.2929,13.3632,13.205,13.3534,53391.35818914,0
+WSBF.US,D,20190515,000000,13.2676,13.3964,13.2285,13.3964,49107.637702237,0
+WSBF.US,D,20190516,000000,13.3632,13.4424,13.2929,13.3534,63805.212750775,0
+WSBF.US,D,20190517,000000,13.3008,13.3808,13.2763,13.3154,191374.67511116,0
+WSBF.US,D,20190520,000000,13.2588,13.4023,13.2588,13.3896,40604.71367576,0
+WSBF.US,D,20190521,000000,13.4023,13.4492,13.3632,13.3964,48628.368950655,0
+WSBF.US,D,20190522,000000,13.372,13.3964,13.2929,13.3154,30288.146574383,0
+WSBF.US,D,20190523,000000,13.2509,13.3154,13.0517,13.1396,59410.891782737,0
+WSBF.US,D,20190524,000000,13.1455,13.372,13.1455,13.3154,56216.790850715,0
+WSBF.US,D,20190528,000000,13.3086,13.3456,13.2207,13.2842,77179.678339814,0
+WSBF.US,D,20190529,000000,13.2412,13.2929,13.1455,13.2676,51162.963309986,0
+WSBF.US,D,20190530,000000,13.2509,13.2842,13.0996,13.1894,117101.33163672,0
+WSBF.US,D,20190531,000000,13.1171,13.1963,13.1084,13.1699,40439.837032587,0
+WSBF.US,D,20190603,000000,13.2842,13.459,13.1894,13.331,78507.908191957,0
+WSBF.US,D,20190604,000000,13.4268,13.4462,13.331,13.4208,45048.19041319,0
+WSBF.US,D,20190605,000000,13.3964,13.3964,13.2763,13.3232,42853.590125494,0
+WSBF.US,D,20190606,000000,13.3008,13.3232,13.1337,13.2285,89320.129301381,0
+WSBF.US,D,20190607,000000,13.2138,13.3456,13.2138,13.331,60982.852324787,0
+WSBF.US,D,20190610,000000,13.3232,13.411,13.2207,13.3154,56708.348544646,0
+WSBF.US,D,20190611,000000,13.1845,13.3964,13.1845,13.3808,62244.517072544,0
+WSBF.US,D,20190612,000000,13.3964,13.3964,13.2958,13.3388,38333.307498387,0
+WSBF.US,D,20190613,000000,13.372,13.4424,13.3232,13.3534,50520.866072289,0
+WSBF.US,D,20190614,000000,13.4336,13.459,13.3232,13.3808,63628.047165254,0
+WSBF.US,D,20190617,000000,13.3964,13.4072,13.3154,13.3808,51982.226133205,0
+WSBF.US,D,20190618,000000,13.3632,13.5078,13.3632,13.459,50062.078891287,0
+WSBF.US,D,20190619,000000,13.4492,13.5078,13.4424,13.459,34224.704439947,0
+WSBF.US,D,20190620,000000,13.5078,13.5078,13.3896,13.4208,51752.832542704,0
+WSBF.US,D,20190621,000000,13.3388,13.4678,13.2138,13.4336,106079.17442884,0
+WSBF.US,D,20190624,000000,13.4336,13.5546,13.4336,13.4922,140569.11520781,0
+WSBF.US,D,20190625,000000,13.4844,13.5468,13.3954,13.4208,76262.10397781,0
+WSBF.US,D,20190626,000000,13.4208,13.4922,13.4208,13.459,68075.6202168,0
+WSBF.US,D,20190627,000000,13.4922,13.5546,13.4756,13.5546,68910.244217954,0
+WSBF.US,D,20190628,000000,13.5546,13.7216,13.5166,13.6112,266262.46570302,0
+WSBF.US,D,20190701,000000,13.6112,13.6904,13.5468,13.5712,85739.950763917,0
+WSBF.US,D,20190702,000000,13.578,13.62,13.4844,13.5868,57696.584325153,0
+WSBF.US,D,20190703,000000,13.578,13.6044,13.5624,13.5956,26035.14844335,0
+WSBF.US,D,20190705,000000,13.6044,13.6444,13.5712,13.6249,57548.092938444,0
+WSBF.US,D,20190708,000000,13.6044,13.6044,13.4336,13.4424,83438.846309203,0
+WSBF.US,D,20190709,000000,13.4492,13.5546,13.4424,13.5546,44270.914809662,0
+WSBF.US,D,20190710,000000,13.4756,13.5468,13.4424,13.4492,67318.826183852,0
+WSBF.US,D,20190711,000000,13.5176,13.6591,13.4756,13.5712,80323.599423915,0
+WSBF.US,D,20190712,000000,13.5712,13.6825,13.5712,13.6054,52703.177417637,0
+WSBF.US,D,20190715,000000,13.6054,13.6054,13.4424,13.5302,63944.487430722,0
+WSBF.US,D,20190716,000000,13.5176,13.5966,13.5,13.5244,50726.705856623,0
+WSBF.US,D,20190717,000000,13.4922,13.5244,13.4424,13.4844,66473.961397408,0
+WSBF.US,D,20190718,000000,13.4756,13.6054,13.4492,13.579,42736.845173186,0
+WSBF.US,D,20190719,000000,13.539,13.5966,13.5176,13.5478,46338.529359759,0
+WSBF.US,D,20190722,000000,13.539,13.5878,13.4208,13.579,64698.209228083,0
+WSBF.US,D,20190723,000000,13.5966,13.6591,13.2832,13.5478,61491.819353712,0
+WSBF.US,D,20190724,000000,13.4756,13.7011,13.4268,13.6777,77753.162316067,0
+WSBF.US,D,20190725,000000,13.7011,13.8203,13.6679,13.7421,68844.703192097,0
+WSBF.US,D,20190726,000000,13.7089,13.7802,13.5966,13.7011,75298.446081999,0
+WSBF.US,D,20190729,000000,13.6591,13.7655,13.6523,13.6777,73006.558334046,0
+WSBF.US,D,20190730,000000,13.6777,13.7489,13.6523,13.6777,57762.12535101,0
+WSBF.US,D,20190731,000000,13.6591,13.7851,13.5712,13.579,96176.33505319,0
+WSBF.US,D,20190801,000000,13.6054,13.7011,13.5302,13.5556,80521.246580016,0
+WSBF.US,D,20190802,000000,13.4922,13.579,13.3525,13.3525,75338.385144631,0
+WSBF.US,D,20190805,000000,13.2578,13.3866,13.0673,13.292,91950.987042441,0
+WSBF.US,D,20190806,000000,13.3154,13.371,13.1679,13.3456,60329.490223271,0
+WSBF.US,D,20190807,000000,13.2265,13.3622,13.0898,13.292,67400.752466174,0
+WSBF.US,D,20190808,000000,13.3456,13.5263,13.3378,13.4208,84188.471792447,0
+WSBF.US,D,20190809,000000,13.4208,13.5078,13.1679,13.3896,60948.033654801,0
+WSBF.US,D,20190812,000000,13.3964,13.5,13.3622,13.4756,85206.405850296,0
+WSBF.US,D,20190813,000000,13.4756,13.539,13.4492,13.5176,60489.246473798,0
+WSBF.US,D,20190814,000000,13.4208,13.4678,13.3378,13.371,53543.945889965,0
+WSBF.US,D,20190815,000000,13.3798,13.4922,13.2666,13.2744,67906.647259512,0
+WSBF.US,D,20190816,000000,13.3222,13.539,13.3222,13.5078,91023.171895147,0
+WSBF.US,D,20190819,000000,13.6054,13.6054,13.5244,13.5556,61512.300924292,0
+WSBF.US,D,20190820,000000,13.539,13.5712,13.4756,13.5244,42713.291367018,0
+WSBF.US,D,20190821,000000,13.4424,13.579,13.4336,13.5302,50957.123525653,0
+WSBF.US,D,20190822,000000,13.6054,13.6054,13.459,13.459,56018.119616084,0
+WSBF.US,D,20190823,000000,13.4678,13.5,13.1064,13.1064,81123.404755082,0
+WSBF.US,D,20190826,000000,13.2119,13.4208,13.2119,13.4208,73368.058054791,0
+WSBF.US,D,20190827,000000,13.4922,13.4922,13.1953,13.2187,68225.135682038,0
+WSBF.US,D,20190828,000000,13.2353,13.3378,13.1875,13.2265,73318.902285398,0
+WSBF.US,D,20190829,000000,13.3378,13.4268,13.2666,13.2832,75498.141395159,0
+WSBF.US,D,20190830,000000,13.2744,13.3378,13.2578,13.331,53538.82549732,0
+WSBF.US,D,20190903,000000,13.3086,13.3896,13.1875,13.3622,108245.10051773,0
+WSBF.US,D,20190904,000000,13.4268,13.4268,13.292,13.3222,65688.493165648,0
+WSBF.US,D,20190905,000000,13.4208,13.6269,13.3798,13.411,56521.966252363,0
+WSBF.US,D,20190906,000000,13.4336,13.4628,13.3964,13.4268,53509.127219978,0
+WSBF.US,D,20190909,000000,13.4424,13.5966,13.4023,13.5634,78914.467367979,0
+WSBF.US,D,20190910,000000,13.5712,13.6591,13.5078,13.6591,82806.989856795,0
+WSBF.US,D,20190911,000000,13.6591,13.8115,13.579,13.7968,104918.89345546,0
+WSBF.US,D,20190912,000000,13.7802,13.83,13.6464,13.8115,86775.294156759,0
+WSBF.US,D,20190913,000000,13.8115,13.8945,13.7655,13.8115,75997.891717322,0
+WSBF.US,D,20190916,000000,13.8046,13.8046,13.6777,13.7148,94404.67919798,0
+WSBF.US,D,20190917,000000,13.6923,13.6923,13.5712,13.6122,70866.234208388,0
+WSBF.US,D,20190918,000000,13.6464,13.6679,13.579,13.6269,74868.33309981,0
+WSBF.US,D,20190919,000000,13.6464,13.7567,13.5478,13.5556,82686.148590371,0
+WSBF.US,D,20190920,000000,13.5176,13.9023,13.5176,13.8945,422387.33376669,0
+WSBF.US,D,20190923,000000,13.8691,13.8691,13.7323,13.8632,43793.694215137,0
+WSBF.US,D,20190924,000000,13.8691,13.9081,13.7323,13.7968,115529.37109467,0
+WSBF.US,D,20190925,000000,13.8115,13.9579,13.7802,13.9237,104094.5102396,0
+WSBF.US,D,20190926,000000,13.9159,13.9579,13.8447,13.9315,61099.597277096,0
+WSBF.US,D,20190927,000000,13.9579,13.9911,13.7567,13.8349,90735.405828491,0
+WSBF.US,D,20190930,000000,13.8544,13.8632,13.7148,13.8046,293787.6484061,0
+WSBF.US,D,20191001,000000,13.8691,13.9403,13.6923,13.7148,80348.177308611,0
+WSBF.US,D,20191002,000000,13.5878,13.7089,13.579,13.6825,106001.34446064,0
+WSBF.US,D,20191003,000000,13.6269,13.7236,13.579,13.7128,116314.83932643,0
+WSBF.US,D,20191004,000000,13.7323,13.7899,13.7148,13.7724,81448.037648782,0
+WSBF.US,D,20191007,000000,13.7655,13.9081,13.7323,13.7724,76795.648891431,0
+WSBF.US,D,20191008,000000,13.7489,13.7899,13.6923,13.7655,93314.035564571,0
+WSBF.US,D,20191009,000000,13.7802,13.8691,13.7323,13.83,107269.15367957,0
+WSBF.US,D,20191010,000000,13.8955,13.9579,13.8632,13.8632,81430.628313789,0
+WSBF.US,D,20191011,000000,13.9511,14.0721,13.9247,13.9873,134990.95946022,0
+WSBF.US,D,20191014,000000,13.9033,13.9911,13.8349,13.8867,130975.54754792,0
+WSBF.US,D,20191015,000000,13.8691,14.0213,13.8632,14.0009,45814.2011529,0
+WSBF.US,D,20191016,000000,13.9843,14.0555,13.8867,13.9325,103253.74176727,0
+WSBF.US,D,20191017,000000,13.9413,14.1034,13.9413,14.0555,76547.821887407,0
+WSBF.US,D,20191018,000000,13.9843,14.1112,13.9843,14.0721,52175.77697519,0
+WSBF.US,D,20191021,000000,14.0809,14.121,13.9559,14.0389,115274.37554094,0
+WSBF.US,D,20191022,000000,14.0213,14.0878,13.9843,14.0009,104812.38928844,0
+WSBF.US,D,20191023,000000,14.0009,14.0809,14.0009,14.0633,39471.058744131,0
+WSBF.US,D,20191024,000000,14.1854,14.8504,14.1767,14.8251,300015.06994109,0
+WSBF.US,D,20191025,000000,14.8065,14.8641,14.7997,14.8338,166487.51869885,0
+WSBF.US,D,20191028,000000,14.7909,15.0281,14.7909,15.0193,214417.46609271,0
+WSBF.US,D,20191029,000000,15.0193,15.1336,14.9481,15.1336,156023.48428929,0
+WSBF.US,D,20191030,000000,15.1082,15.1336,14.9685,15.1082,119958.51073269,0
+WSBF.US,D,20191031,000000,14.9685,15.1239,14.9549,15.0751,132289.44030066,0
+WSBF.US,D,20191101,000000,15.0907,15.1707,15.0575,15.1492,123467.00377312,0
+WSBF.US,D,20191104,000000,15.1707,15.2684,15.0105,15.2361,189353.14409487,0
+WSBF.US,D,20191105,000000,15.2361,15.326,15.1512,15.2605,164591.94934163,0
+WSBF.US,D,20191106,000000,15.2361,15.3338,15.158,15.3338,114721.37313527,0
+WSBF.US,D,20191107,000000,15.3338,15.3748,15.1121,15.2215,158874.51891409,0
+WSBF.US,D,20191108,000000,15.1707,15.2449,15.1551,15.2127,79137.716487306,0
+WSBF.US,D,20191111,000000,15.2127,15.2449,15.1541,15.2059,52412.339115394,0
+WSBF.US,D,20191112,000000,15.2215,15.2684,15.2059,15.2215,79352.772978401,0
+WSBF.US,D,20191113,000000,15.1805,15.2684,15.1239,15.2127,63926.054017199,0
+WSBF.US,D,20191114,000000,15.2283,15.2605,15.1287,15.1805,95745.197992471,0
+WSBF.US,D,20191115,000000,15.2449,15.2684,15.1551,15.2684,47569.471751645,0
+WSBF.US,D,20191118,000000,15.2127,15.2449,15.1492,15.2283,46650.873311111,0
+WSBF.US,D,20191119,000000,15.2869,15.3025,15.2215,15.2283,54391.882911996,0
+WSBF.US,D,20191120,000000,15.1971,15.2781,15.0663,15.2127,163704.07325696,0
+WSBF.US,D,20191121,000000,15.2361,15.2361,15.1004,15.1805,47431.221150227,0
+WSBF.US,D,20191122,000000,15.2215,15.2215,15.0359,15.1121,47787.600478327,0
+WSBF.US,D,20191125,000000,15.1082,15.3104,15.0907,15.2781,70991.171788929,0
+WSBF.US,D,20191126,000000,15.2527,15.3338,15.2127,15.2527,86684.151167676,0
+WSBF.US,D,20191127,000000,15.2605,15.326,15.2361,15.2684,59599.322232077,0
+WSBF.US,D,20191129,000000,15.2215,15.3494,15.2127,15.2684,37540.670716923,0
+WSBF.US,D,20191202,000000,15.3025,15.3025,15.1161,15.1492,45224.331920182,0
+WSBF.US,D,20191203,000000,15.1395,15.1395,14.9031,14.9685,49194.684377204,0
+WSBF.US,D,20191204,000000,15.0193,15.0506,14.8641,14.9647,59403.723233034,0
+WSBF.US,D,20191205,000000,14.9763,15.0115,14.9305,14.9685,58384.765096656,0
+WSBF.US,D,20191206,000000,15.1805,15.1805,15.0437,15.0663,72790.477764422,0
+WSBF.US,D,20191209,000000,15.1004,15.1239,15.0105,15.1161,52845.524333171,0
+WSBF.US,D,20191210,000000,15.1082,15.2059,15.0575,15.1619,61343.327967003,0
+WSBF.US,D,20191211,000000,15.2059,15.3104,15.1239,15.2127,59642.333530296,0
+WSBF.US,D,20191212,000000,15.2127,15.367,15.2127,15.2605,84002.089500165,0
+WSBF.US,D,20191213,000000,15.2527,15.3406,15.1893,15.3338,64305.987151467,0
+WSBF.US,D,20191216,000000,15.367,15.4548,15.367,15.4382,72725.960817094,0
+WSBF.US,D,20191217,000000,15.489,15.6814,15.4548,15.6668,89837.288958538,0
+WSBF.US,D,20191218,000000,15.6814,15.7654,15.6189,15.6258,49886.961462824,0
+WSBF.US,D,20191219,000000,15.6102,15.6746,15.5604,15.6326,50277.135382382,0
+WSBF.US,D,20191220,000000,15.6102,15.6814,15.3094,15.6102,155333.25536073,0
+WSBF.US,D,20191223,000000,15.6258,15.6258,15.4412,15.4646,51040.073886504,0
+WSBF.US,D,20191224,000000,15.4802,15.4802,15.3338,15.3748,23807.777642725,0
+WSBF.US,D,20191226,000000,15.4451,15.5202,15.3826,15.489,71230.80616472,0
+WSBF.US,D,20191227,000000,15.535,15.5526,15.3748,15.5202,44860.784042379,0
+WSBF.US,D,20191230,000000,15.577,15.6102,15.4705,15.5202,41186.390280245,0
+WSBF.US,D,20191231,000000,15.4802,15.535,15.2947,15.4012,355924.6372331,0
+WSBF.US,D,20200102,000000,15.3914,15.4148,15.1893,15.3025,63345.401491243,0
+WSBF.US,D,20200103,000000,15.1805,15.2684,15.1004,15.2215,61120.078847676,0
+WSBF.US,D,20200106,000000,15.0663,15.1893,15.0575,15.1395,57600.320943425,0
+WSBF.US,D,20200107,000000,15.1161,15.1161,14.9549,14.9989,68820.1253074,0
+WSBF.US,D,20200108,000000,14.9685,15.1336,14.9685,15.0907,58355.066819315,0
+WSBF.US,D,20200109,000000,15.0907,15.1717,15.0095,15.0183,56356.065530662,0
+WSBF.US,D,20200110,000000,15.0095,15.0506,14.9169,15.0506,60178.950679504,0
+WSBF.US,D,20200113,000000,15.0437,15.0437,14.9589,15.0095,35450.526439187,0
+WSBF.US,D,20200114,000000,14.9539,15.0183,14.8943,14.9119,98135.397279211,0
+WSBF.US,D,20200115,000000,14.8943,14.9589,14.8397,14.9589,87058.963909299,0
+WSBF.US,D,20200116,000000,14.9589,15.1561,14.9589,15.0907,58317.175913741,0
+WSBF.US,D,20200117,000000,15.1629,15.2791,15.0095,15.0281,53882.915883071,0
+WSBF.US,D,20200121,000000,14.9539,14.9842,14.7977,14.8319,51000.134823872,0
+WSBF.US,D,20200122,000000,14.8397,14.8397,14.743,14.743,45542.820342708,0
+WSBF.US,D,20200123,000000,14.6688,14.7889,14.6688,14.7332,52904.920887854,0
+WSBF.US,D,20200124,000000,14.7157,14.7245,14.5624,14.5624,60552.739342598,0
+WSBF.US,D,20200127,000000,14.456,14.6024,14.451,14.5204,127223.32381758,0
+WSBF.US,D,20200128,000000,14.537,14.6024,14.456,14.5204,30943.556832957,0
+WSBF.US,D,20200129,000000,14.456,14.496,14.3983,14.4394,76635.892640903,0
+WSBF.US,D,20200130,000000,14.3817,14.5126,14.2694,14.3758,76369.632223357,0
+WSBF.US,D,20200131,000000,14.4324,14.6844,14.1942,14.244,147185.68658382,0
+WSBF.US,D,20200203,000000,14.2538,14.3426,14.202,14.285,168894.10324205,0
+WSBF.US,D,20200204,000000,14.3592,14.3983,14.2538,14.2694,126183.88411062,0
+WSBF.US,D,20200205,000000,14.2909,14.619,14.2909,14.6024,114653.78395235,0
+WSBF.US,D,20200206,000000,14.6024,14.6024,14.537,14.5702,103153.38207142,0
+WSBF.US,D,20200207,000000,14.5878,14.5878,14.5048,14.5702,87917.14171662,0
+WSBF.US,D,20200210,000000,14.5624,14.5878,14.5048,14.578,85883.32175798,0
+WSBF.US,D,20200211,000000,14.5956,14.7088,14.5624,14.5956,91028.292287792,0
+WSBF.US,D,20200212,000000,14.6356,14.7157,14.6024,14.6844,70478.108445888,0
+WSBF.US,D,20200213,000000,14.6922,14.743,14.6649,14.7157,57330.988290292,0
+WSBF.US,D,20200214,000000,14.743,14.743,14.5604,14.5702,77602.622772301,0
+WSBF.US,D,20200218,000000,14.5702,14.6092,14.537,14.578,75209.351249974,0
+WSBF.US,D,20200219,000000,14.5956,14.6092,14.5448,14.578,71744.89358629,0
+WSBF.US,D,20200220,000000,14.578,14.6092,14.4804,14.6024,97234.208173671,0
+WSBF.US,D,20200221,000000,14.6356,14.6356,14.5204,14.578,104727.39077053,0
+WSBF.US,D,20200224,000000,14.3983,14.5546,14.2762,14.4608,103714.57710533,0
+WSBF.US,D,20200225,000000,14.496,14.496,14.2606,14.2909,129847.01300894,0
+WSBF.US,D,20200226,000000,14.3426,14.5916,14.3426,14.4394,159410.11198477,0
+WSBF.US,D,20200227,000000,14.3338,14.5126,14.1464,14.1464,214432.82727064,0
+WSBF.US,D,20200228,000000,13.8789,14.1132,13.3984,13.5439,412226.42660172,0
+WSBF.US,D,20200302,000000,13.5351,13.9521,13.5351,13.9521,148301.93218046,0
+WSBF.US,D,20200303,000000,13.9677,14.1552,13.7802,13.9677,221466.19860797,0
+WSBF.US,D,20200304,000000,14.0653,14.3094,14.0087,14.2909,219006.36198126,0
+WSBF.US,D,20200305,000000,14.1132,14.3182,14.0233,14.202,227693.62014296,0
+WSBF.US,D,20200306,000000,13.9033,14.1718,13.829,14.1053,273268.18692007,0
+WSBF.US,D,20200309,000000,13.624,13.6825,12.6602,12.7695,305474.43257931,0
+WSBF.US,D,20200310,000000,12.9717,13.8807,12.7959,13.7128,278483.81886838,0
+WSBF.US,D,20200311,000000,13.5106,13.6464,13.0898,13.5614,322450.58235493,0
+WSBF.US,D,20200312,000000,12.9395,13.165,12.3066,12.8301,376181.9346157,0
+WSBF.US,D,20200313,000000,13.3095,13.4686,12.1973,12.6533,253135.82711801,0
+WSBF.US,D,20200316,000000,11.711,12.2578,11.711,11.8185,241001.52062761,0
+WSBF.US,D,20200317,000000,11.9541,12.251,11.8263,12.0293,323676.40435417,0
+WSBF.US,D,20200318,000000,11.5762,12.0245,10.9015,11.0548,281095.21911739,0
+WSBF.US,D,20200319,000000,11.0119,11.5333,10.7726,11.257,364654.90669302,0
+WSBF.US,D,20200320,000000,11.2228,11.6231,10.8351,10.9015,421300.78644739,0
+WSBF.US,D,20200323,000000,10.9953,11.215,10.4826,10.7355,257228.04491998,0
+WSBF.US,D,20200324,000000,11.0197,12.0879,10.8605,11.1378,210990.8993346,0
+WSBF.US,D,20200325,000000,11.0714,11.5762,10.8449,11.2804,229068.95760744,0
+WSBF.US,D,20200326,000000,11.3498,12.4688,11.3498,12.4258,300896.80155458,0
+WSBF.US,D,20200327,000000,12.167,12.665,12.0381,12.501,325144.93296479,0
+WSBF.US,D,20200330,000000,12.6026,12.8115,12.3594,12.5772,322633.89241162,0
+WSBF.US,D,20200331,000000,12.5342,12.8867,11.9961,12.2315,490794.75542689,0
+WSBF.US,D,20200401,000000,11.9033,12.2315,11.5714,11.627,216982.78280791,0
+WSBF.US,D,20200402,000000,11.6768,11.8125,11.293,11.5762,201477.20979997,0
+WSBF.US,D,20200403,000000,11.5001,11.6681,11.2052,11.3253,230149.36045556,0
+WSBF.US,D,20200406,000000,11.5919,11.9453,11.13,11.4738,219879.90096652,0
+WSBF.US,D,20200407,000000,11.7345,11.7774,11.2755,11.3898,144789.34282591,0
+WSBF.US,D,20200408,000000,11.4581,11.5148,11.2032,11.3058,205598.10180076,0
+WSBF.US,D,20200409,000000,11.4825,11.9776,11.4825,11.8653,152666.55487115,0
+WSBF.US,D,20200413,000000,11.7813,11.8653,11.0245,11.6436,256548.05677671,0
+WSBF.US,D,20200414,000000,11.8145,11.8839,11.3312,11.4923,124020.00617879,0
+WSBF.US,D,20200415,000000,11.1446,11.3566,10.9913,11.1359,165024.11048087,0
+WSBF.US,D,20200416,000000,11.0841,11.2462,10.4318,10.6095,168636.03545274,0
+WSBF.US,D,20200417,000000,10.8976,10.9239,10.6271,10.8557,176428.24898007,0
+WSBF.US,D,20200420,000000,10.6515,10.9797,10.5842,10.7199,101392.99108003,0
+WSBF.US,D,20200421,000000,10.466,10.7375,10.3732,10.7199,94915.694383963,0
+WSBF.US,D,20200422,000000,10.8303,10.8644,10.466,10.4992,78173.034512967,0
+WSBF.US,D,20200423,000000,10.4992,11.0245,10.4992,10.8391,135599.26210646,0
+WSBF.US,D,20200424,000000,10.9845,11.1691,10.7833,11.0421,86571.502529484,0
+WSBF.US,D,20200427,000000,11.1027,11.5684,11.1027,11.4415,92115.863685614,0
+WSBF.US,D,20200428,000000,11.7637,11.9776,11.6798,11.8467,133675.01855042,0
+WSBF.US,D,20200429,000000,12.0616,12.8164,11.3058,12.5186,282232.97036314,0
+WSBF.US,D,20200430,000000,12.1465,12.5537,12.0489,12.3232,170692.38513902,0
+WSBF.US,D,20200501,000000,12.2217,12.4892,11.9933,12.1885,161495.13586986,0
+WSBF.US,D,20200504,000000,12.3594,12.3594,11.7637,12.1094,134186.03373641,0
+WSBF.US,D,20200505,000000,12.2744,12.3282,11.9415,11.9503,139437.50843324,0
+WSBF.US,D,20200506,000000,12.0616,12.1465,11.9083,12.0264,162288.79672985,0
+WSBF.US,D,20200507,000000,11.9864,12.3418,11.9249,12.3066,189232.30282845,0
+WSBF.US,D,20200508,000000,12.5284,12.7236,12.4512,12.6973,95781.040740987,0
+WSBF.US,D,20200511,000000,12.5118,12.5694,12.2403,12.417,161883.26163236,0
+WSBF.US,D,20200512,000000,12.4268,12.4268,11.4825,11.5352,130316.04097523,0
+WSBF.US,D,20200513,000000,11.544,11.7813,10.6515,10.9151,171812.72704977,0
+WSBF.US,D,20200514,000000,10.6515,10.7619,10.2707,10.6095,137548.08354719,0
+WSBF.US,D,20200515,000000,10.6183,11.2296,10.5246,11.0763,163018.96472105,0
+WSBF.US,D,20200518,000000,11.5176,12.2744,11.5176,12.1797,181183.04559033,0
+WSBF.US,D,20200519,000000,12.0782,12.0957,11.7637,11.7735,131273.55439986,0
+WSBF.US,D,20200520,000000,12.0177,12.2647,11.9005,12.1377,103494.40022159,0
+WSBF.US,D,20200521,000000,12.0957,12.2217,12.0177,12.087,64135.990115649,0
+WSBF.US,D,20200522,000000,12.3066,12.3066,11.9679,12.2042,85715.372879221,0
+WSBF.US,D,20200526,000000,12.6641,13.0615,12.2266,12.9843,150762.7928857,0
+WSBF.US,D,20200527,000000,13.6132,13.6132,12.8213,13.4101,127232.54052434,0
+WSBF.US,D,20200528,000000,13.2842,13.7089,12.8515,12.9277,107829.32463494,0
+WSBF.US,D,20200529,000000,12.7735,12.7735,12.4346,12.6475,97764.680851705,0
+WSBF.US,D,20200601,000000,12.6289,12.6426,12.1026,12.1026,148738.18963382,0
+WSBF.US,D,20200602,000000,12.3828,12.3828,11.9864,12.1377,54875.247977695,0
+WSBF.US,D,20200603,000000,12.3506,13.0215,12.1026,12.6221,114744.92694143,0
+WSBF.US,D,20200604,000000,12.5782,13.0127,12.4698,12.9785,93371.383962196,0
+WSBF.US,D,20200605,000000,13.5292,13.8017,13.1992,13.6132,130150.14025353,0
+WSBF.US,D,20200608,000000,13.7675,13.8867,13.5468,13.7929,99538.384863972,0
+WSBF.US,D,20200609,000000,13.5634,13.7499,13.2656,13.537,109905.13181327,0
+WSBF.US,D,20200610,000000,13.537,13.537,12.8427,12.8828,79556.564605677,0
+WSBF.US,D,20200611,000000,12.3828,12.4698,11.9249,12.087,109011.11125743,0
+WSBF.US,D,20200612,000000,12.5118,12.5186,12.045,12.4044,127405.60979574,0
+WSBF.US,D,20200615,000000,11.9415,12.4424,11.9415,12.379,106484.70952633,0
+WSBF.US,D,20200616,000000,12.7813,12.8671,12.4512,12.749,89874.155785583,0
+WSBF.US,D,20200617,000000,12.7735,12.9531,12.3066,12.3828,93025.245419386,0
+WSBF.US,D,20200618,000000,12.2403,12.4844,12.1289,12.4092,87155.227291027,0
+WSBF.US,D,20200619,000000,12.503,12.503,12.0957,12.4698,284476.72642023,0
+WSBF.US,D,20200622,000000,12.3154,12.503,12.2578,12.461,123396.34235462,0
+WSBF.US,D,20200623,000000,12.6377,12.6973,12.4268,12.503,70994.244024516,0
+WSBF.US,D,20200624,000000,12.376,12.376,11.7813,11.8311,122472.62352144,0
+WSBF.US,D,20200625,000000,11.713,12.1719,11.1691,12.1719,105588.64081344,0
+WSBF.US,D,20200626,000000,11.9679,12.2403,11.466,12.0616,335726.73640518,0
+WSBF.US,D,20200629,000000,12.2042,12.5694,11.8145,12.3506,122977.49423625,0
+WSBF.US,D,20200630,000000,12.2881,12.6973,12.2881,12.5869,252075.90584047,0
+WSBF.US,D,20200701,000000,12.6553,12.6553,12.1797,12.2217,82289.830199639,0
+WSBF.US,D,20200702,000000,12.417,12.417,12.0352,12.0518,67385.391288239,0
+WSBF.US,D,20200706,000000,12.2969,12.5118,12.0011,12.1963,97644.863663809,0
+WSBF.US,D,20200707,000000,12.0957,12.0957,11.7374,11.7813,85131.648117677,0
+WSBF.US,D,20200708,000000,11.7227,11.8937,11.466,11.629,103523.0744204,0
+WSBF.US,D,20200709,000000,11.586,11.7813,11.2374,11.3058,96449.764020439,0
+WSBF.US,D,20200710,000000,11.4766,11.6475,11.2023,11.6319,126705.14008189,0
+WSBF.US,D,20200713,000000,11.7257,11.9747,11.589,11.8038,115204.73820097,0
+WSBF.US,D,20200714,000000,11.8116,11.836,11.545,11.7501,74696.287906934,0
+WSBF.US,D,20200715,000000,12.0245,12.2744,11.9141,12.1836,131995.52976283,0
+WSBF.US,D,20200716,000000,12.1788,12.2129,11.8273,11.9385,86686.199324734,0
+WSBF.US,D,20200717,000000,11.8975,12.1085,11.836,11.9043,80164.867251916,0
+WSBF.US,D,20200720,000000,11.8809,11.8809,11.7501,11.8185,63128.29684309,0
+WSBF.US,D,20200721,000000,11.9473,12.1231,11.836,12.0684,82132.122106169,0
+WSBF.US,D,20200722,000000,12.1016,12.2305,12.0069,12.085,92338.088726412,0
+WSBF.US,D,20200723,000000,12.0245,12.25,11.9923,12.2129,131669.8727906,0
+WSBF.US,D,20200724,000000,12.25,12.2744,11.9473,12.0499,133161.95520738,0
+WSBF.US,D,20200727,000000,12.0333,12.0596,11.7862,11.8116,84859.243228957,0
+WSBF.US,D,20200728,000000,11.9923,12.9765,11.9923,12.7705,192716.21798418,0
+WSBF.US,D,20200729,000000,12.8809,13.3964,12.7871,13.3271,184990.56956123,0
+WSBF.US,D,20200730,000000,13.1221,13.3349,12.8565,13.2939,151600.48912244,0
+WSBF.US,D,20200731,000000,13.1318,13.4384,12.9335,13.0869,109726.94214922,0
+WSBF.US,D,20200803,000000,13.208,13.3027,13.0361,13.1904,103933.72991054,0
+WSBF.US,D,20200804,000000,13.0703,13.164,12.8809,13.0703,112632.25293606,0
+WSBF.US,D,20200805,000000,13.1133,13.208,12.9765,13.1455,124428.61351187,0
+WSBF.US,D,20200806,000000,13.1221,13.3271,13.1221,13.2246,96301.272633731,0
+WSBF.US,D,20200807,000000,13.1221,13.5918,13.1221,13.5507,80386.068214185,0
+WSBF.US,D,20200810,000000,13.5507,13.7724,13.5244,13.5507,76097.227334637,0
+WSBF.US,D,20200811,000000,13.7128,13.8319,13.5595,13.5742,64743.26868336,0
+WSBF.US,D,20200812,000000,13.746,13.8065,13.5507,13.6103,55376.022378387,0
+WSBF.US,D,20200813,000000,13.5322,13.579,13.4268,13.4268,89505.487515134,0
+WSBF.US,D,20200814,000000,13.3349,13.6181,13.3349,13.5156,58105.191658233,0
+WSBF.US,D,20200817,000000,13.4726,13.5595,13.37,13.4218,95585.441741944,0
+WSBF.US,D,20200818,000000,13.3964,13.5673,13.164,13.2246,80570.402349409,0
+WSBF.US,D,20200819,000000,13.2324,13.3788,13.1377,13.1718,72817.103806177,0
+WSBF.US,D,20200820,000000,13.0869,13.3603,12.9511,13.2578,145517.46266004,0
+WSBF.US,D,20200821,000000,13.2578,13.2763,13.0957,13.2246,106567.65988719,0
+WSBF.US,D,20200824,000000,13.2412,13.5595,13.2275,13.5058,120126.45961145,0
+WSBF.US,D,20200825,000000,13.4824,13.704,13.455,13.4824,79782.885960591,0
+WSBF.US,D,20200826,000000,13.4296,13.5156,13.3105,13.3788,108127.33148689,0
+WSBF.US,D,20200827,000000,13.3603,13.6181,13.3603,13.412,86078.920757024,0
+WSBF.US,D,20200828,000000,13.5244,13.5244,13.2158,13.37,74567.254012277,0
+WSBF.US,D,20200831,000000,13.3183,13.4268,13.2412,13.2666,106830.84806914,0
+WSBF.US,D,20200901,000000,13.0781,13.3349,13.0781,13.2939,83496.194706828,0
+WSBF.US,D,20200902,000000,13.3183,13.5156,13.2763,13.3515,89203.384349073,0
+WSBF.US,D,20200903,000000,13.4218,13.5742,13.3515,13.4032,90421.013720081,0
+WSBF.US,D,20200904,000000,13.5742,13.7636,13.4032,13.4824,107028.49522525,0
+WSBF.US,D,20200908,000000,13.4462,13.4462,13.0009,13.0361,106373.08496667,0
+WSBF.US,D,20200909,000000,13.1133,13.1904,12.9335,12.9833,91664.245054315,0
+WSBF.US,D,20200910,000000,13.0195,13.1816,13.0009,13.0195,88471.168200821,0
+WSBF.US,D,20200911,000000,13.0107,13.1318,12.8643,12.8897,94639.193181127,0
+WSBF.US,D,20200914,000000,12.9073,13.2666,12.8643,13.1904,80915.51681369,0
+WSBF.US,D,20200915,000000,13.1816,13.2763,13.0361,13.0605,69399.753754827,0
+WSBF.US,D,20200916,000000,13.0449,13.2666,12.8565,13.0869,96581.870150683,0
+WSBF.US,D,20200917,000000,12.9579,13.1455,12.8975,12.9912,69125.300709049,0
+WSBF.US,D,20200918,000000,12.9912,13.455,12.8731,13.4462,422664.85904805,0
+WSBF.US,D,20200921,000000,13.164,13.2578,12.6924,12.7451,131522.40548242,0
+WSBF.US,D,20200922,000000,12.8125,12.8389,12.5215,12.6758,102171.29076209,0
+WSBF.US,D,20200923,000000,12.5908,13.0059,12.581,12.5908,138949.02297489,0
+WSBF.US,D,20200924,000000,12.6582,13.0781,12.6582,12.8027,113960.4827882,0
+WSBF.US,D,20200925,000000,12.667,12.8897,12.667,12.7617,114259.51371868,0
+WSBF.US,D,20200928,000000,12.8731,13.2578,12.8731,13.0957,112499.12272729,0
+WSBF.US,D,20200929,000000,13.0703,13.1718,12.9765,13.1318,77479.733348818,0
+WSBF.US,D,20200930,000000,13.1718,13.3515,13.1221,13.2666,183612.15986117,0
+WSBF.US,D,20201001,000000,13.2666,13.4638,13.1816,13.4296,92113.815528556,0
+WSBF.US,D,20201002,000000,13.2666,13.7392,13.2666,13.6454,58944.936052032,0
+WSBF.US,D,20201005,000000,13.7128,13.9169,13.6357,13.8935,78152.552942386,0
+WSBF.US,D,20201006,000000,13.9169,14.4276,13.7128,13.7128,117290.78616459,0
+WSBF.US,D,20201007,000000,13.8837,14.0379,13.8065,13.9697,83900.705725792,0
+WSBF.US,D,20201008,000000,14.0985,14.2792,14.0897,14.1757,72729.033052681,0
+WSBF.US,D,20201009,000000,14.3241,14.3407,14.2011,14.2714,56206.550065424,0
+WSBF.US,D,20201012,000000,14.245,14.331,14.1942,14.2968,37652.295276587,0
+WSBF.US,D,20201013,000000,14.2206,14.5048,13.9169,13.9609,53600.270209061,0
+WSBF.US,D,20201014,000000,13.9863,14.1757,13.7187,13.7372,50573.094077269,0
+WSBF.US,D,20201015,000000,13.623,14.1063,13.623,14.1063,61822.596718586,0
+WSBF.US,D,20201016,000000,14.0039,14.245,13.9609,14.1942,37593.922800432,0
+WSBF.US,D,20201019,000000,14.331,14.4432,14.2206,14.245,39223.231740108,0
+WSBF.US,D,20201020,000000,14.3241,14.452,14.2792,14.3241,36136.659053633,0
+WSBF.US,D,20201021,000000,14.2968,14.496,14.1503,14.2011,52731.85161645,0
+WSBF.US,D,20201022,000000,14.2284,14.5565,14.0819,14.5126,58123.625071755,0
+WSBF.US,D,20201023,000000,14.6698,14.7547,14.452,14.6864,72948.185857891,0
+WSBF.US,D,20201026,000000,14.574,14.574,13.8261,14.2548,60815.927524557,0
+WSBF.US,D,20201027,000000,14.6698,14.6698,14.2011,14.2108,34798.1884162,0
+WSBF.US,D,20201028,000000,14.0389,14.7967,14.0389,14.7118,96635.122234192,0
+WSBF.US,D,20201029,000000,14.6414,14.9187,14.4706,14.8592,46152.147067477,0
+WSBF.US,D,20201030,000000,14.8143,14.9695,14.4432,14.5643,113436.15458134,0
+WSBF.US,D,20201102,000000,14.6414,14.7381,14.2733,14.6864,63648.528735834,0
+WSBF.US,D,20201103,000000,14.8924,15.0809,14.8661,14.9695,63088.357780459,0
+WSBF.US,D,20201104,000000,14.6776,14.6776,14.2792,14.331,49593.050924994,0
+WSBF.US,D,20201105,000000,14.3153,14.7889,14.3153,14.7284,28675.222891172,0
+WSBF.US,D,20201106,000000,14.8045,14.8455,14.4432,14.4706,114296.38054572,0
+WSBF.US,D,20201109,000000,15.0907,16.0144,15.0907,15.1863,119388.09899202,0
+WSBF.US,D,20201110,000000,15.3934,15.7654,15.324,15.6189,138769.80923231,0
+WSBF.US,D,20201111,000000,15.6189,15.6189,15.2713,15.41,91119.435276875,0
+WSBF.US,D,20201112,000000,15.2381,15.2381,14.9861,15.1258,52167.584346958,0
+WSBF.US,D,20201113,000000,15.2547,15.5994,15.2283,15.4705,73089.508694897,0
+WSBF.US,D,20201116,000000,15.6189,15.8581,15.5916,15.7654,111319.38426185,0
+WSBF.US,D,20201117,000000,15.7459,15.7654,15.4276,15.575,98245.997760345,0
+WSBF.US,D,20201118,000000,15.6268,15.6853,15.3758,15.3758,69405.898226001,0
+WSBF.US,D,20201119,000000,15.324,15.6268,15.2986,15.575,74502.737064948,0
+WSBF.US,D,20201120,000000,15.3836,15.6189,15.2898,15.5994,74541.652049051,0
+WSBF.US,D,20201123,000000,15.7459,15.781,15.6189,15.6785,72669.636497997,0
+WSBF.US,D,20201124,000000,15.6785,16.1794,15.5046,16.0573,198614.91031136,0
+WSBF.US,D,20201125,000000,16.0671,16.0671,15.6287,15.8415,73185.772076625,0
+WSBF.US,D,20201127,000000,15.781,15.9803,15.367,15.5486,52645.829020012,0
+WSBF.US,D,20201130,000000,15.6268,15.7947,15.3289,15.4119,173407.21731946,0
+WSBF.US,D,20201201,000000,15.575,15.8474,15.575,15.8289,99367.363749625,0
+WSBF.US,D,20201202,000000,15.7234,15.8953,15.6443,15.7595,77199.135831866,0
+WSBF.US,D,20201203,000000,15.7752,15.7752,15.5222,15.6004,56205.525986895,0
+WSBF.US,D,20201204,000000,15.7234,15.8728,15.6346,15.8113,65839.032709414,0
+WSBF.US,D,20201207,000000,15.7947,15.8191,15.5564,15.7322,64154.423529171,0
+WSBF.US,D,20201208,000000,15.6716,15.864,15.6102,15.8289,88901.281183011,0
+WSBF.US,D,20201209,000000,15.7371,16.1023,15.7371,15.8377,70129.92174602,0
+WSBF.US,D,20201210,000000,15.7156,15.8826,15.6794,15.8113,71692.665581309,0
+WSBF.US,D,20201211,000000,15.6628,15.9959,15.6628,15.8552,78077.795209767,0
+WSBF.US,D,20201214,000000,15.864,15.9431,15.7673,15.7849,63531.783783526,0
+WSBF.US,D,20201215,000000,15.8474,16.1023,15.7947,16.0309,64007.980299521,0
+WSBF.US,D,20201216,000000,16.0573,16.0671,15.9519,15.9793,71683.448874548,0
+WSBF.US,D,20201217,000000,16.0573,16.1023,15.8728,16.0925,85025.143950659,0
+WSBF.US,D,20201218,000000,16.2419,16.3112,15.9597,16.2507,449369.75484938,0
+WSBF.US,D,20201221,000000,16.7682,16.7682,15.7947,15.9255,134508.61847305,0
+WSBF.US,D,20201222,000000,15.9959,15.9959,15.7673,15.8289,115716.77746548,0
+WSBF.US,D,20201223,000000,15.9793,16.2419,15.7947,16.2058,126619.11748546,0
+WSBF.US,D,20201224,000000,16.487,16.487,16.1911,16.3112,112223.64560298,0
+WSBF.US,D,20201228,000000,16.4528,16.6374,16.3825,16.5662,81758.333443076,0
+WSBF.US,D,20201229,000000,16.5749,16.5749,16.2058,16.3112,78174.058591496,0
+WSBF.US,D,20201230,000000,16.32,16.5662,16.2507,16.4352,52760.525815262,0
+WSBF.US,D,20201231,000000,17.2145,17.2145,16.32,16.5124,40843.323973022,0
+WSBF.US,D,20210104,000000,16.4528,16.6628,16.1541,16.3992,82341.03412609,0
+WSBF.US,D,20210105,000000,16.3992,16.6628,16.3992,16.5036,65826.743767066,0
+WSBF.US,D,20210106,000000,16.7419,17.5318,16.7419,17.2243,194810.45857603,0
+WSBF.US,D,20210107,000000,17.2516,17.4313,17.1549,17.2331,139137.45342423,0
+WSBF.US,D,20210108,000000,17.3131,17.3131,16.4704,16.7448,74667.613708121,0
+WSBF.US,D,20210111,000000,16.6306,16.9577,16.6218,16.8425,35854.013379622,0
+WSBF.US,D,20210112,000000,16.8425,16.986,16.7634,16.9059,76805.889676721,0
+WSBF.US,D,20210113,000000,16.8513,17.0827,16.7194,17.0465,66119.630226366,0
+WSBF.US,D,20210114,000000,17.1003,17.401,16.7106,17.2594,66121.678383425,0
+WSBF.US,D,20210115,000000,17.0641,17.1051,16.8776,17.0377,38691.734983545,0
+WSBF.US,D,20210119,000000,17.5172,17.5172,16.8776,17.0201,59926.003282836,0
+WSBF.US,D,20210120,000000,16.9665,17.0367,16.7106,16.8347,65458.075496618,0
+WSBF.US,D,20210121,000000,16.9225,17.0026,16.7106,16.7995,72040.852281177,0
+WSBF.US,D,20210122,000000,16.6482,17.1267,16.488,17.0827,71259.480363533,0
+WSBF.US,D,20210125,000000,17.0827,17.1979,16.7008,17.1627,58227.057003187,0
+WSBF.US,D,20210126,000000,17.1627,17.1627,16.7634,16.78,46236.121506857,0
+WSBF.US,D,20210127,000000,16.4968,16.5514,15.9558,16.24,87148.058741324,0
+WSBF.US,D,20210128,000000,16.4079,16.657,16.2673,16.3913,59324.869186299,0
+WSBF.US,D,20210129,000000,16.4626,16.6218,16.2302,16.3738,176211.14433192,0
+WSBF.US,D,20210201,000000,16.3992,16.6218,16.3191,16.4792,67176.479268318,0
+WSBF.US,D,20210202,000000,16.6404,16.8776,16.5514,16.6921,79834.089887042,0
+WSBF.US,D,20210203,000000,16.6218,16.8347,16.4626,16.7722,93102.051309063,0
+WSBF.US,D,20210204,000000,16.8961,17.2243,16.8425,17.0026,110993.72728962,0
+WSBF.US,D,20210205,000000,17.1715,17.2331,16.7995,17.0123,170848.04507543,0
+WSBF.US,D,20210208,000000,17.2594,17.3307,17.0045,17.1081,146719.73085312,0
+WSBF.US,D,20210209,000000,17.1081,17.3815,17.0739,17.2594,124984.68815313,0
+WSBF.US,D,20210210,000000,17.4596,17.4596,17.1793,17.3034,76857.093603172,0
+WSBF.US,D,20210211,000000,17.1627,17.445,17.1003,17.2428,60122.626360408,0
+WSBF.US,D,20210212,000000,17.1442,17.4898,16.8698,17.4801,106197.96753821,0
+WSBF.US,D,20210216,000000,17.65,17.7301,17.4645,17.5524,116477.66781254,0
+WSBF.US,D,20210217,000000,17.4996,17.7125,17.4372,17.4898,64213.820083855,0
+WSBF.US,D,20210218,000000,17.6138,17.6578,17.3922,17.5172,67004.434075442,0
+WSBF.US,D,20210219,000000,17.5074,17.5876,17.4196,17.57,59913.714340487,0
+WSBF.US,D,20210222,000000,17.4372,17.7301,17.3327,17.7028,73846.302727845,0
+WSBF.US,D,20210223,000000,17.773,18.3765,17.7301,18.1997,78833.565164186,0
+WSBF.US,D,20210224,000000,18.2613,18.5718,18.1919,18.2525,80411.670177411,0
+WSBF.US,D,20210225,000000,18.3687,18.4742,17.9117,17.9166,64725.859348366,0
+WSBF.US,D,20210226,000000,17.2936,17.4801,16.8698,17.2243,153940.50856126,0
+WSBF.US,D,20210301,000000,17.2057,17.4098,17.1363,17.3561,217564.4594124,0
+WSBF.US,D,20210302,000000,17.3834,18.0397,17.2594,17.4801,89741.02557681,0
+WSBF.US,D,20210303,000000,17.5426,18.3853,17.5426,18.0933,135876.78738782,0
+WSBF.US,D,20210304,000000,18.1997,18.606,17.9332,17.9781,92719.045939208,0
+WSBF.US,D,20210305,000000,18.1109,18.6606,17.9859,18.3218,89207.480663189,0
+WSBF.US,D,20210308,000000,18.5084,18.5972,18.2613,18.3775,233985.55862528,0
+WSBF.US,D,20210309,000000,18.1997,18.7496,17.9283,18.2613,93106.147623179,0
+WSBF.US,D,20210310,000000,18.0485,18.4292,17.7564,18.3853,119856.10287979,0
+WSBF.US,D,20210311,000000,18.3951,18.5181,18.1725,18.3951,159644.62596792,0
+WSBF.US,D,20210312,000000,18.5181,18.7222,18.5181,18.6422,167148.04935007,0
+WSBF.US,D,20210315,000000,18.9439,18.9439,18.3111,18.5181,90141.440281658,0
+WSBF.US,D,20210316,000000,18.484,18.4927,18.0309,18.3951,153610.75527491,0
+WSBF.US,D,20210317,000000,18.2427,18.5357,17.9225,18.439,98508.161863775,0
+WSBF.US,D,20210318,000000,18.4996,18.7134,18.3414,18.4654,96384.222994582,0
+WSBF.US,D,20210319,000000,18.4576,18.5767,18.1822,18.4107,394103.3088736,0
+WSBF.US,D,20210322,000000,18.4107,18.4107,17.8893,18.1275,160916.53150096,0
+WSBF.US,D,20210323,000000,18.0845,18.1647,17.6852,17.8893,71841.156968018,0
+WSBF.US,D,20210324,000000,18.0143,18.4996,17.819,18.0055,122771.65445192,0
+WSBF.US,D,20210325,000000,18.0211,18.1773,17.7389,17.9781,94111.79273868,0
+WSBF.US,D,20210326,000000,18.3492,18.4742,18.0055,18.314,109829.35000212,0
+WSBF.US,D,20210329,000000,18.979,18.979,17.9166,18.1197,124418.37272658,0
+WSBF.US,D,20210330,000000,18.2525,18.5181,18.0563,18.4029,139060.64753455,0
+WSBF.US,D,20210331,000000,18.314,18.4107,18.0563,18.1021,247321.10923022,0
+WSBF.US,D,20210401,000000,18.1197,18.3414,18.0933,18.314,59696.609692335,0
+WSBF.US,D,20210405,000000,18.314,18.5181,18.2525,18.4742,82890.964296175,0
+WSBF.US,D,20210406,000000,18.6246,18.6606,18.4205,18.4478,157138.7058074,0
+WSBF.US,D,20210407,000000,18.6782,18.6782,18.3062,18.4576,114377.28274951,0
+WSBF.US,D,20210408,000000,18.3589,18.5972,18.2427,18.5454,115819.18531838,0
+WSBF.US,D,20210409,000000,18.5982,18.7466,18.3599,18.6616,81692.792417218,0
+WSBF.US,D,20210412,000000,18.6968,18.733,18.5982,18.687,59550.166462684,0
+WSBF.US,D,20210413,000000,18.6518,18.6518,18.2769,18.3033,56325.343174791,0
+WSBF.US,D,20210414,000000,18.2583,18.5181,18.2496,18.3755,87434.80072945,0
+WSBF.US,D,20210415,000000,18.4019,18.6431,18.1685,18.6431,89839.337115596,0
+WSBF.US,D,20210416,000000,18.9029,18.9029,18.483,18.6168,83558.663497098,0
+WSBF.US,D,20210419,000000,18.7778,18.7778,18.3394,18.5806,55743.666570306,0
+WSBF.US,D,20210420,000000,18.6256,18.6256,18.2047,18.3297,110438.67672689,0
+WSBF.US,D,20210421,000000,18.2583,18.563,18.2496,18.2583,115052.15050014,0
+WSBF.US,D,20210422,000000,18.2583,18.2583,18.0093,18.0523,103572.23018979,0
+WSBF.US,D,20210423,000000,18.1685,18.438,18.0162,18.3121,111038.7867449,0
+WSBF.US,D,20210426,000000,18.2945,18.5718,18.0445,18.0709,157104.91121594,0
+WSBF.US,D,20210427,000000,18.0347,18.1763,17.5514,17.6324,89689.821650359,0
+WSBF.US,D,20210428,000000,17.7476,17.9547,17.606,17.7398,92503.989448114,0
+WSBF.US,D,20210429,000000,17.8736,18.1245,17.7398,17.8297,41340.002059598,0
+WSBF.US,D,20210430,000000,17.7848,17.9147,17.5964,17.6324,87256.6110654,0
+WSBF.US,D,20210503,000000,17.7848,18.1149,17.7848,17.9811,71837.060653902,0
+WSBF.US,D,20210504,000000,17.9547,18.2135,17.8775,17.9811,66590.706349717,0
+WSBF.US,D,20210505,000000,17.9547,18.0983,17.5914,17.6578,143585.02647578,0
+WSBF.US,D,20210506,000000,17.6862,17.8824,17.6226,17.8463,139548.10891437,0
+WSBF.US,D,20210507,000000,17.7398,18.025,17.6774,17.9361,68866.208841206,0
+WSBF.US,D,20210510,000000,18.1783,18.3121,17.9625,17.9811,79833.065808513,0
+WSBF.US,D,20210511,000000,17.9449,18.0983,17.6862,17.7574,57108.763249494,0
+WSBF.US,D,20210512,000000,17.8111,17.8561,17.3004,17.3473,87136.793877504,0
+WSBF.US,D,20210513,000000,17.2916,17.8414,17.2916,17.7662,45906.368220512,0
+WSBF.US,D,20210514,000000,17.8824,17.901,17.6324,17.8824,31188.311601394,0
+WSBF.US,D,20210517,000000,17.8648,18.1061,17.6676,17.9723,52303.786791318,0
+WSBF.US,D,20210518,000000,17.9097,18.0797,17.6412,17.6578,80467.994496507,0
+WSBF.US,D,20210519,000000,17.525,17.8648,17.4274,17.8024,95039.607885974,0
+WSBF.US,D,20210520,000000,17.775,17.8365,17.5876,17.7936,68090.981394736,0
+WSBF.US,D,20210521,000000,17.901,17.901,17.5612,17.6774,115438.22810558,0
+WSBF.US,D,20210524,000000,17.7848,17.8883,17.6226,17.7135,45542.820342708,0
+WSBF.US,D,20210525,000000,17.6862,17.6862,17.3727,17.3727,102039.18463185,0
+WSBF.US,D,20210526,000000,17.3629,17.5212,17.3629,17.443,81158.223425068,0
+WSBF.US,D,20210527,000000,17.606,17.8561,17.4986,17.5612,123146.46719354,0
+WSBF.US,D,20210528,000000,17.5416,17.7222,17.4713,17.7037,51608.437470111,0
+WSBF.US,D,20210601,000000,17.7662,17.9899,17.564,17.8561,99041.706777396,0
+WSBF.US,D,20210602,000000,18.1881,18.1881,17.8463,17.9811,141048.38395939,0
+WSBF.US,D,20210603,000000,17.9547,18.2047,17.8736,18.1607,160342.02344618,0
+WSBF.US,D,20210604,000000,18.1245,18.3482,18.1061,18.1881,105427.86048438,0
+WSBF.US,D,20210607,000000,18.2857,18.4283,18.1685,18.357,93046.751068496,0
+WSBF.US,D,20210608,000000,18.4019,18.4195,18.1773,18.3297,97446.192429178,0
+WSBF.US,D,20210609,000000,18.3297,18.3668,18.2398,18.3668,108621.96141641,0
+WSBF.US,D,20210610,000000,18.4302,18.4947,18.2837,18.3755,132663.22896375,0
+WSBF.US,D,20210611,000000,18.4586,18.5942,18.3668,18.4107,57257.254636202,0
+WSBF.US,D,20210614,000000,18.3482,18.5122,18.3189,18.4205,53997.612678322,0
+WSBF.US,D,20210615,000000,18.5864,18.6958,18.3941,18.5318,72732.105288268,0
+WSBF.US,D,20210616,000000,18.44,18.7056,18.357,18.6324,94089.263011041,0
+WSBF.US,D,20210617,000000,18.6412,18.6412,18.2369,18.3384,104870.76176459,0
+WSBF.US,D,20210618,000000,18.1919,18.2467,17.7701,17.7701,181664.36249897,0
+WSBF.US,D,20210621,000000,17.9713,18.1373,17.8053,17.9811,63803.164593717,0
+WSBF.US,D,20210622,000000,18.0162,18.1011,17.8297,18.0093,93809.689572618,0
+WSBF.US,D,20210623,000000,18.0729,18.2652,17.9899,18.1451,106431.45744283,0
+WSBF.US,D,20210624,000000,18.2564,18.2837,17.9713,18.1734,99936.751411762,0
+WSBF.US,D,20210625,000000,18.2095,18.4019,18.0533,18.1011,367075.82833563,0
+WSBF.US,D,20210628,000000,18.1275,18.3716,17.8893,18.0259,68045.921939459,0
+WSBF.US,D,20210629,000000,18.1011,18.2652,17.9625,18.1373,88782.488073644,0
+WSBF.US,D,20210630,000000,18.1275,18.2095,18.0259,18.0357,69628.123266799,0
+WSBF.US,D,20210701,000000,18.1089,18.1734,17.9996,18.0729,53307.38374976,0
+WSBF.US,D,20210702,000000,18.0259,18.0259,17.8258,17.8258,61468.265547544,0
+WSBF.US,D,20210706,000000,17.8424,17.8424,17.4215,17.5592,84258.109132421,0
+WSBF.US,D,20210707,000000,17.5396,17.7291,17.485,17.5592,78790.553865967,0
+WSBF.US,D,20210708,000000,17.4479,17.6686,17.4118,17.567,92466.09854254,0
+WSBF.US,D,20210709,000000,17.6598,17.9947,17.6598,17.9859,59429.32519626,0
+WSBF.US,D,20210712,000000,17.9117,17.9664,17.7809,17.8004,59640.285373238,0
+WSBF.US,D,20210713,000000,17.8355,17.8639,17.5221,17.7262,76989.199733416,0
+WSBF.US,D,20210714,000000,17.7526,17.9283,17.6549,17.7721,48886.436739968,0
+WSBF.US,D,20210715,000000,17.7428,17.9947,17.6881,17.9215,41497.710153068,0
+WSBF.US,D,20210716,000000,18.0211,18.0591,17.8355,17.8736,57485.624148174,0
+WSBF.US,D,20210719,000000,17.7428,17.7428,17.4293,17.5494,53707.798454608,0
+WSBF.US,D,20210720,000000,17.5308,18.0406,17.484,17.6236,89630.425095675,0
+WSBF.US,D,20210721,000000,17.7164,18.0591,17.7164,17.9019,78456.704265506,0
+WSBF.US,D,20210722,000000,17.9117,18.0309,17.7623,17.8004,109861.09643652,0
+WSBF.US,D,20210723,000000,17.9117,18.1519,17.7076,18.1421,88999.592721797,0
+WSBF.US,D,20210726,000000,18.1617,18.3472,18.0045,18.0777,76839.684268179,0
+WSBF.US,D,20210727,000000,18.0309,18.19,17.7623,17.9283,87555.641995875,0
+WSBF.US,D,20210728,000000,18.0133,18.3277,17.9215,18.2261,56542.447822944,0
+WSBF.US,D,20210729,000000,18.2545,18.4322,18.2163,18.3003,35965.637939286,0
+WSBF.US,D,20210730,000000,18.2349,18.44,18.2105,18.2906,72024.467024713,0
+WSBF.US,D,20210802,000000,18.3746,18.5836,18.2076,18.2163,83948.837416656,0
+WSBF.US,D,20210803,000000,18.2633,18.6812,18.1061,18.5962,122900.68834657,0
+WSBF.US,D,20210804,000000,18.4586,18.6431,18.4586,18.4859,78002.01339862,0
+WSBF.US,D,20210805,000000,18.5786,18.7544,18.5034,18.6344,70790.45239724,0
+WSBF.US,D,20210806,000000,18.774,19.0699,18.7446,19.0044,80911.420499574,0
+WSBF.US,D,20210809,000000,19.0229,19.0513,18.7778,18.9116,72292.775599317,0
+WSBF.US,D,20210810,000000,18.8374,19.1587,18.8286,19.1539,53504.006827333,0
+WSBF.US,D,20210811,000000,19.1539,19.228,19.0229,19.228,48770.715866189,0
+WSBF.US,D,20210812,000000,19.228,19.228,19.0279,19.1353,59301.315380132,0
+WSBF.US,D,20210813,000000,19.1069,19.1353,19.0044,19.0611,36502.255088494,0
+WSBF.US,D,20210816,000000,18.9116,19.1157,18.7818,18.9029,44057.906475625,0
+WSBF.US,D,20210817,000000,18.8198,18.8198,18.5884,18.6812,59037.103119644,0
+WSBF.US,D,20210818,000000,18.6518,18.7642,18.5513,18.5688,52448.18186391,0
+WSBF.US,D,20210819,000000,18.4205,18.4674,18.2447,18.44,45020.540292907,0
+WSBF.US,D,20210820,000000,18.3834,18.6616,18.3472,18.5884,173076.43995458,0
+WSBF.US,D,20210823,000000,18.606,18.6431,18.5318,18.5601,37741.390108612,0
+WSBF.US,D,20210824,000000,18.5416,18.727,18.4859,18.6714,79279.039324311,0
+WSBF.US,D,20210825,000000,18.7173,18.7964,18.6158,18.6158,55632.042010643,0
+WSBF.US,D,20210826,000000,18.606,18.6988,18.5601,18.5786,61770.368713606,0
+WSBF.US,D,20210827,000000,18.6616,19.0141,18.6616,18.9116,72459.700399548,0
+WSBF.US,D,20210830,000000,18.8843,18.9116,18.6812,18.7544,48758.42692384,0
+WSBF.US,D,20210831,000000,18.7544,18.8755,18.7222,18.8013,66038.728022574,0
+WSBF.US,D,20210901,000000,18.857,18.9302,18.6431,18.8657,49892.081855469,0
+WSBF.US,D,20210902,000000,18.8374,18.8657,18.7544,18.8013,37510.972439581,0
+WSBF.US,D,20210903,000000,18.7642,18.9214,18.6246,18.7544,45314.450830736,0
+WSBF.US,D,20210907,000000,18.774,18.8101,18.6431,18.727,69110.963609643,0
+WSBF.US,D,20210908,000000,18.6431,18.7358,18.5786,18.6988,58918.310010277,0
+WSBF.US,D,20210909,000000,18.6616,18.7915,18.606,18.606,60497.439102031,0
+WSBF.US,D,20210910,000000,18.6616,18.7086,18.5132,18.5318,55719.088685609,0
+WSBF.US,D,20210913,000000,18.5884,18.6812,18.5416,18.6158,65575.844527455,0
+WSBF.US,D,20210914,000000,18.689,18.689,18.3746,18.44,67775.565207797,0
+WSBF.US,D,20210915,000000,18.4761,18.6518,18.4674,18.5416,77664.067484042,0
+WSBF.US,D,20210916,000000,18.4761,18.6714,18.4302,18.44,69427.403875111,0
+WSBF.US,D,20210917,000000,18.523,18.6568,18.2163,18.2163,293870.59876695,0
+WSBF.US,D,20210920,000000,18.0211,18.2779,17.8551,18.1617,100677.16018825,0
+WSBF.US,D,20210921,000000,17.9761,18.3834,17.9761,18.2163,102446.7678864,0
+WSBF.US,D,20210922,000000,18.356,18.5962,18.356,18.4488,62119.579492003,0
+WSBF.US,D,20210923,000000,18.4761,18.6431,18.4761,18.5601,75373.203814618,0
+WSBF.US,D,20210924,000000,18.5034,18.6568,18.5034,18.5786,53047.267803389,0
+WSBF.US,D,20210927,000000,18.6988,19.0883,18.6616,18.9497,83054.816860819,0
+WSBF.US,D,20210928,000000,19.0513,19.1539,18.9116,18.9956,127853.13211293,0
+WSBF.US,D,20210929,000000,18.857,19.3569,18.857,19.228,80556.065250003,0
+WSBF.US,D,20210930,000000,19.3198,19.3198,18.9683,18.9956,47851.093347126,0
+WSBF.US,D,20211001,000000,18.9771,19.1899,18.9771,19.0327,66802.690605225,0
+WSBF.US,D,20211004,000000,19.0787,19.1987,18.9302,18.9585,79826.921337339,0
+WSBF.US,D,20211005,000000,19.0513,19.1441,18.8374,19.1069,59818.475037288,0
+WSBF.US,D,20211006,000000,18.9585,19.1635,18.8657,19.1157,77582.14120172,0
+WSBF.US,D,20211007,000000,19.1157,19.2378,19.0503,19.1441,92408.750144915,0
+WSBF.US,D,20211008,000000,19.1441,19.2935,19.0971,19.1441,26732.545921615,0
+WSBF.US,D,20211011,000000,19.1353,19.228,19.0971,19.1255,72824.27235588,0
+WSBF.US,D,20211012,000000,19.1069,19.2661,18.8257,19.1909,65033.082907073,0
+WSBF.US,D,20211013,000000,19.1997,19.1997,18.9009,19.0699,73915.940067818,0
+WSBF.US,D,20211014,000000,19.1157,19.1723,19.022,19.0601,58994.091821425,0
+WSBF.US,D,20211015,000000,19.2573,19.3686,19.0883,19.1069,107807.81898583,0
+WSBF.US,D,20211018,000000,19.1635,19.1773,18.9947,19.0415,66024.390923167,0
+WSBF.US,D,20211019,000000,19.0883,19.0883,18.9009,18.9663,45746.611969984,0
+WSBF.US,D,20211020,000000,18.9107,18.938,18.6568,18.8169,64852.845085965,0
+WSBF.US,D,20211021,000000,18.8169,19.0971,18.8072,18.9565,74825.321801591,0
+WSBF.US,D,20211022,000000,19.0317,19.0883,19.0034,19.0415,66721.788401432,0
+WSBF.US,D,20211025,000000,19.0699,19.3032,19.0699,19.2475,88075.873888618,0
+WSBF.US,D,20211026,000000,19.313,19.3599,19.1069,19.1723,95920.315420934,0
+WSBF.US,D,20211027,000000,19.0787,19.2475,19.0787,19.1441,80195.589607787,0
+WSBF.US,D,20211028,000000,19.1441,19.313,19.1441,19.2095,57976.157763576,0
+WSBF.US,D,20211029,000000,19.2475,19.5239,19.1909,19.3501,188573.82033429,0
+WSBF.US,D,20211101,000000,19.3969,19.5092,19.2935,19.3784,78449.535715803,0
+WSBF.US,D,20211102,000000,19.3784,19.6498,19.3784,19.6128,112269.72913679,0
+WSBF.US,D,20211103,000000,19.519,20.0239,19.519,19.8178,96324.826439898,0
+WSBF.US,D,20211104,000000,19.7807,19.9301,19.64,19.9116,59396.554683331,0
+WSBF.US,D,20211105,000000,20.0239,20.4828,20.0239,20.3705,71760.254764225,0
+WSBF.US,D,20211108,000000,20.4369,20.4828,20.1733,20.4369,52210.595645177,0
+WSBF.US,D,20211109,000000,20.0795,20.4545,20.0795,20.351,46850.568624271,0
+WSBF.US,D,20211110,000000,20.3431,20.5297,20.1655,20.473,57276.712128253,0
+WSBF.US,D,20211111,000000,20.4926,20.6224,20.3481,20.6048,57184.545060641,0
+WSBF.US,D,20211112,000000,20.5766,20.764,20.4926,20.68,97543.479889436,0
+WSBF.US,D,20211115,000000,20.68,20.726,20.473,20.6048,71974.287176791,0
+WSBF.US,D,20211116,000000,20.642,20.6986,20.351,20.5668,97822.02924933,0
+WSBF.US,D,20211117,000000,20.5668,20.5668,19.9955,20.3891,101219.92180863,0
+WSBF.US,D,20211118,000000,20.3431,20.5482,20.1459,20.2953,88507.010949337,0
+WSBF.US,D,20211119,000000,20.1927,20.5258,19.9829,20.1176,87339.561426251,0
+WSBF.US,D,20211122,000000,20.1927,20.473,20.1927,20.2865,77719.367724609,0
+WSBF.US,D,20211123,000000,20.5384,20.5863,20.1557,20.2865,78603.147495156,0
+WSBF.US,D,20211124,000000,20.4447,20.4447,20.0473,20.0991,35783.35196112,0
+WSBF.US,D,20211126,000000,19.8744,19.8744,19.3315,19.5561,84418.889461478,0
+WSBF.US,D,20211129,000000,19.7065,19.7338,19.4809,19.5844,88888.992240663,0
+WSBF.US,D,20211130,000000,19.4438,19.5932,19.3032,19.4253,177459.4960588,0
+WSBF.US,D,20211201,000000,20.1557,20.1557,19.5649,19.5649,79994.870216098,0
+WSBF.US,D,20211202,000000,19.8744,20.1655,19.687,19.9955,75844.279937968,0
+WSBF.US,D,20211203,000000,20.0239,20.0239,19.6968,19.8002,37629.765548948,0
+WSBF.US,D,20211206,000000,20.1176,20.1733,19.8364,20.1176,79474.638323355,0
+WSBF.US,D,20211207,000000,20.1176,20.2065,19.8744,19.9116,63259.378894805,0
+WSBF.US,D,20211208,000000,19.9955,20.0893,19.7622,19.9779,42881.240245778,0
+WSBF.US,D,20211209,000000,19.9018,20.1176,19.7622,19.9496,74432.075646446,0
+WSBF.US,D,20211210,000000,20.2211,20.3793,19.8461,20.0053,95720.620107775,0
+WSBF.US,D,20211213,000000,20.2211,20.558,20.1655,20.2582,126542.31159578,0
+WSBF.US,D,20211214,000000,20.3607,20.4642,20.1371,20.1557,119369.6655785,0
+WSBF.US,D,20211215,000000,20.1655,20.5863,20.0287,20.1079,128542.33696296,0
+WSBF.US,D,20211216,000000,20.558,20.5863,20.1459,20.2015,117733.18808912,0
+WSBF.US,D,20211217,000000,20.267,20.5111,19.9955,20.0434,246341.06607794,0
+WSBF.US,D,20211220,000000,19.9213,20.0619,19.5932,19.9496,140358.15503083,0
+WSBF.US,D,20211221,000000,20.0717,20.2582,20.0151,20.1459,129887.9761501,0
+WSBF.US,D,20211222,000000,20.2015,20.3705,20.1273,20.3431,55640.234638875,0
+WSBF.US,D,20211223,000000,20.4174,20.5014,20.267,20.267,41499.758310126,0
+WSBF.US,D,20211227,000000,20.3237,20.5384,20.2299,20.4271,72423.857651032,0
+WSBF.US,D,20211228,000000,20.3988,20.5541,20.3237,20.4174,58677.651555957,0
+WSBF.US,D,20211229,000000,20.6888,20.6888,20.4174,20.5297,55738.546177661,0
+WSBF.US,D,20211230,000000,20.5951,20.7542,20.3988,20.5384,52204.451174003,0
+WSBF.US,D,20211231,000000,20.5014,20.5482,20.4271,20.4642,34148.922628799,0
+WSBF.US,D,20220103,000000,20.5863,20.9134,20.5482,20.6322,100241.92681341,0
+WSBF.US,D,20220104,000000,20.8578,20.9418,20.6986,20.7162,103326.45134283,0
+WSBF.US,D,20220105,000000,20.7924,20.9505,20.6888,20.7162,118369.14085565,0
+WSBF.US,D,20220106,000000,20.8197,21.2884,20.8197,21.2133,164258.09974116,0
+WSBF.US,D,20220107,000000,21.2513,21.2513,20.8773,21.0297,130991.93280438,0
+WSBF.US,D,20220110,000000,21.0199,21.0199,20.5951,20.7884,88373.880740564,0
+WSBF.US,D,20220111,000000,20.7884,20.7884,20.5756,20.7104,115141.24533217,0
+WSBF.US,D,20220112,000000,20.7592,20.8168,20.2953,20.2953,103370.48671958,0
+WSBF.US,D,20220113,000000,20.3529,20.6332,20.3529,20.4496,103033.56488353,0
+WSBF.US,D,20220114,000000,20.4311,20.5277,20.2543,20.3627,74018.34792072,0
+WSBF.US,D,20220118,000000,20.3627,20.4311,20.2085,20.2377,78293.875779391,0
+WSBF.US,D,20220119,000000,20.2377,20.3822,20.0922,20.2573,111972.74636337,0
+WSBF.US,D,20220120,000000,20.2377,20.3344,19.6928,19.7065,143387.37931968,0
+WSBF.US,D,20220121,000000,19.7738,20.1693,19.6,19.8412,139178.41656539,0
+WSBF.US,D,20220124,000000,19.687,20.3725,19.687,20.2953,164247.85895587,0
+WSBF.US,D,20220125,000000,20.1791,20.643,20.0922,20.3529,103895.83900496,0
+WSBF.US,D,20220126,000000,20.4115,20.4691,19.8989,20.0825,102638.27057132,0
+WSBF.US,D,20220127,000000,20.0825,20.3529,19.812,19.9477,80556.065250003,0
+WSBF.US,D,20220128,000000,19.9086,20.0971,19.3296,19.6196,132786.11838723,0
+WSBF.US,D,20220131,000000,19.5327,20.0346,19.3491,19.725,235690.6493761,0
+WSBF.US,D,20220201,000000,19.7348,19.9575,19.5327,19.6674,114325.05474453,0
+WSBF.US,D,20220202,000000,19.6294,19.9282,19.4262,19.5229,93406.202632183,0
+WSBF.US,D,20220203,000000,19.4838,19.8315,19.396,19.6968,113448.44352369,0
+WSBF.US,D,20220204,000000,19.7836,19.851,19.518,19.6772,98603.401166974,0
+WSBF.US,D,20220207,000000,19.6772,19.8032,19.4838,19.6772,88380.025211738,0
+WSBF.US,D,20220208,000000,19.7162,19.9086,19.7162,19.7934,86732.28285854,0
+WSBF.US,D,20220209,000000,19.7934,19.812,19.3393,19.3677,78668.688521014,0
+WSBF.US,D,20220210,000000,19.3677,19.7016,19.271,19.3589,99664.346523042,0
+WSBF.US,D,20220211,000000,19.2905,19.6098,19.2905,19.4165,71764.351078341,0
+WSBF.US,D,20220214,000000,19.4936,19.5806,19.2427,19.271,72743.370152087,0
+WSBF.US,D,20220215,000000,19.4165,19.5903,19.0787,19.1655,76001.988031438,0
+WSBF.US,D,20220216,000000,19.1459,19.2905,18.8853,18.9331,55925.952548472,0
+WSBF.US,D,20220217,000000,18.856,18.9722,18.8081,18.9048,67108.890085403,0
+WSBF.US,D,20220218,000000,19.0493,19.0493,18.7984,18.856,70180.101593942,0
+WSBF.US,D,20220222,000000,19.0005,19.0005,18.7212,18.895,65688.493165648,0
+WSBF.US,D,20220223,000000,18.9048,18.9917,18.7496,18.8081,74760.804854262,0
+WSBF.US,D,20220224,000000,18.3921,18.6431,18.0641,18.5278,122483.88838526,0
+WSBF.US,D,20220225,000000,18.566,19.0298,18.566,18.8462,98838.93922865,0
+WSBF.US,D,20220228,000000,18.3921,18.9429,18.3921,18.8755,113229.29071848,0
+WSBF.US,D,20220301,000000,18.8853,18.9048,18.566,18.769,161582.18254483,0
+WSBF.US,D,20220302,000000,18.8853,19.1363,18.8853,19.0103,84523.345471438,0
+WSBF.US,D,20220303,000000,19.0395,19.3774,19.0395,19.2807,102269.60230088,0
+WSBF.US,D,20220304,000000,19.1069,19.5229,18.9624,19.1841,50769.717154842,0
+WSBF.US,D,20220307,000000,19.1655,19.2329,18.9233,18.9819,142456.49193679,0
+WSBF.US,D,20220308,000000,19.0005,19.1655,18.769,18.7886,89758.434911803,0
+WSBF.US,D,20220309,000000,19.0493,19.0591,18.8081,18.8853,105224.06885711,0
+WSBF.US,D,20220310,000000,18.731,19.0787,18.731,19.0005,73746.967110529,0
+WSBF.US,D,20220311,000000,19.1069,19.2133,18.9624,19.0689,113957.41055262,0
+WSBF.US,D,20220314,000000,19.2133,19.3247,18.9331,19.0005,125096.3127128,0
+WSBF.US,D,20220315,000000,19.1069,19.1069,18.9233,18.9624,73234.927846018,0
+WSBF.US,D,20220316,000000,18.9429,19.1313,18.9331,19.0103,136035.51955982,0
+WSBF.US,D,20220317,000000,18.9527,19.0913,18.7886,18.9624,65633.192925081,0
+WSBF.US,D,20220318,000000,19.0591,19.0591,18.605,18.856,182992.59235111,0
+WSBF.US,D,20220321,000000,18.8755,18.9331,18.7398,18.9048,76294.874490738,0
+WSBF.US,D,20220322,000000,18.9819,19.1021,18.895,18.9917,95812.787175387,0
+WSBF.US,D,20220323,000000,18.9527,18.9527,18.4508,18.479,70180.101593942,0
+WSBF.US,D,20220324,000000,18.5854,18.7398,18.4019,18.5562,80360.46625096,0
+WSBF.US,D,20220325,000000,18.6246,18.7788,18.6246,18.7017,69809.385166436,0
+WSBF.US,D,20220328,000000,18.6246,19.0737,18.5758,18.6626,121272.40348543,0
+WSBF.US,D,20220329,000000,18.8081,19.2036,18.8081,19.0883,124890.47292846,0
+WSBF.US,D,20220330,000000,19.0493,19.1655,18.6528,18.7017,129609.4267902,0
+WSBF.US,D,20220331,000000,18.7496,18.9331,18.6431,18.6822,129613.52310432,0
+WSBF.US,D,20220401,000000,18.769,18.7788,18.4605,18.4888,80945.215091032,0
+WSBF.US,D,20220404,000000,18.5474,18.5474,18.1167,18.2379,79713.248620617,0
+WSBF.US,D,20220405,000000,18.3541,18.3921,18.2085,18.3052,89618.136153327,0
+WSBF.US,D,20220406,000000,18.2769,18.4117,18.1988,18.2281,94534.737171166,0
+WSBF.US,D,20220407,000000,18.1803,18.4019,17.9576,17.9673,100823.6034179,0
+WSBF.US,D,20220408,000000,17.9576,18.1333,17.9479,18.0065,91756.412121927,0
+WSBF.US,D,20220411,000000,17.9673,18.231,17.9185,17.9381,88440.445844951,0
+WSBF.US,D,20220412,000000,17.9479,18.2505,17.9185,17.9673,98585.991831981,0
+WSBF.US,D,20220413,000000,17.8893,18.2408,17.8893,18.1919,131389.27527364,0
+WSBF.US,D,20220414,000000,18.2408,18.3775,18.2408,18.3482,78283.634994101,0
+WSBF.US,D,20220418,000000,18.2799,18.4752,18.2799,18.3189,79870.956714087,0
+WSBF.US,D,20220419,000000,18.2994,18.6118,18.2994,18.5826,63452.929736791,0
+WSBF.US,D,20220420,000000,18.4361,18.8364,18.2701,18.602,99713.502292435,0
+WSBF.US,D,20220421,000000,18.7192,18.7974,18.4947,18.5044,67029.011960139,0
+WSBF.US,D,20220422,000000,18.3091,18.3091,16.6198,16.6588,188810.38247449,0
+WSBF.US,D,20220425,000000,16.5612,16.6501,15.7019,15.7312,211837.8122781,0
+WSBF.US,D,20220426,000000,15.6238,15.9753,15.3308,15.9363,228290.65792538,0
+WSBF.US,D,20220427,000000,15.9655,16.3854,15.9363,16.2487,253964.30664799,0
+WSBF.US,D,20220428,000000,16.2585,16.5124,16.2048,16.4343,206917.11494614,0
+WSBF.US,D,20220429,000000,16.3562,16.3854,15.575,15.6824,169858.78521639,0
+WSBF.US,D,20220502,000000,15.6434,16.0144,15.6434,15.907,151354.71027548,0
+WSBF.US,D,20220503,000000,15.9363,16.0729,15.78,15.8191,138797.4593526,0
+WSBF.US,D,20220504,000000,15.7898,16.3269,15.7898,16.2781,114298.42870278,0
+WSBF.US,D,20220505,000000,16.1511,16.2292,15.9265,16.0729,191917.43673155,0
+WSBF.US,D,20220506,000000,16.0339,16.2195,15.8142,16.0047,109148.33778032,0
+WSBF.US,D,20220509,000000,15.8777,16.405,15.8777,16.2292,135078.00613518,0
+WSBF.US,D,20220510,000000,16.2878,16.5808,16.0633,16.239,187149.32710041,0
+WSBF.US,D,20220511,000000,16.239,16.3757,15.8777,15.9265,112291.2347859,0
+WSBF.US,D,20220512,000000,15.9753,16.0974,15.4774,15.7508,136656.11114841,0
+WSBF.US,D,20220513,000000,15.7508,15.9949,15.6293,15.8581,98123.108336863,0
+WSBF.US,D,20220516,000000,15.7605,16.0144,15.575,15.8191,109392.06847023,0
+WSBF.US,D,20220517,000000,15.9753,16.3269,15.9753,16.2292,101827.20037634,0
+WSBF.US,D,20220518,000000,16.1023,16.1315,15.8972,15.9655,109242.55300499,0
+WSBF.US,D,20220519,000000,15.8093,16.2048,15.7996,15.8484,145966.00905576,0
+WSBF.US,D,20220520,000000,15.9265,16.0633,15.6824,15.78,151787.89549325,0
+WSBF.US,D,20220523,000000,15.9461,16.4294,15.9461,16.2292,155137.65636169,0
+WSBF.US,D,20220524,000000,16.1999,16.5172,16.1121,16.3757,142888.65307604,0
+WSBF.US,D,20220525,000000,16.1463,16.6198,16.1463,16.4538,111034.69043078,0
+WSBF.US,D,20220526,000000,16.5906,16.6784,16.4392,16.5906,105065.33668511,0
+WSBF.US,D,20220527,000000,16.5124,16.7565,16.5124,16.698,64409.419082898,0
+WSBF.US,D,20220531,000000,16.6588,17.0495,16.5906,16.8835,101521.00089616,0
+WSBF.US,D,20220601,000000,16.8835,16.8835,16.6052,16.737,70382.869142689,0
+WSBF.US,D,20220602,000000,16.7663,16.8444,16.6198,16.7663,62813.90473468,0
+WSBF.US,D,20220603,000000,16.698,16.8298,16.5514,16.6686,97388.844031553,0
+WSBF.US,D,20220606,000000,16.7761,16.9127,16.6588,16.7077,73272.818751592,0
+WSBF.US,D,20220607,000000,16.5906,16.7956,16.5808,16.61,90939.197455767,0
+WSBF.US,D,20220608,000000,16.6198,16.698,16.405,16.4928,94845.03296546,0
+WSBF.US,D,20220609,000000,16.5124,16.6736,16.3464,16.3952,97373.482853618,0
+WSBF.US,D,20220610,000000,16.2487,16.4099,16.1463,16.2487,93161.447863746,0
+WSBF.US,D,20220613,000000,16.1121,16.4538,16.0047,16.1023,121097.28605696,0
+WSBF.US,D,20220614,000000,16.0729,16.4148,15.9911,16.0729,120835.12195353,0
+WSBF.US,D,20220615,000000,16.2292,16.4636,16.0827,16.2487,122497.20140614,0
+WSBF.US,D,20220616,000000,16.1023,16.3073,15.9411,16.1707,120638.49887596,0
+WSBF.US,D,20220617,000000,16.1511,17.1764,16.0925,16.239,275562.12282508,0
+WSBF.US,D,20220621,000000,16.3269,16.6588,16.2292,16.5514,144255.79791229,0
+WSBF.US,D,20220622,000000,16.4245,16.8249,16.4001,16.6296,111331.6732042,0
+WSBF.US,D,20220623,000000,16.7077,16.7858,16.5906,16.7077,75796.148247104,0
+WSBF.US,D,20220624,000000,16.7761,17.235,16.7272,17.1959,381106.72826177,0
+WSBF.US,D,20220627,000000,17.2936,17.3424,16.8639,16.9127,93498.369699795,0
+WSBF.US,D,20220628,000000,16.8835,17.1569,16.8835,16.9909,72574.397194798,0
+WSBF.US,D,20220629,000000,17.0007,17.0593,16.6247,16.7077,83962.150437533,0
+WSBF.US,D,20220630,000000,16.5514,16.7468,16.4343,16.6491,88450.686630241,0
+WSBF.US,D,20220701,000000,16.6784,17.1423,16.6686,17.0691,67378.222738536,0
+WSBF.US,D,20220705,000000,16.9127,16.9127,16.5906,16.8737,75575.971363364,0
+WSBF.US,D,20220706,000000,16.8054,16.9372,16.737,16.7761,56834.310203715,0
+WSBF.US,D,20220707,000000,16.903,16.9909,16.737,16.7468,79233.979869034,0
+WSBF.US,D,20220708,000000,16.648,16.895,16.648,16.8159,54507.567959544,0
+WSBF.US,D,20220711,000000,16.7566,16.8258,16.6875,16.7764,45844.696600578,0
+WSBF.US,D,20220712,000000,16.7962,16.9938,16.7369,16.895,70004.381065879,0
+WSBF.US,D,20220713,000000,16.7764,16.9345,16.7566,16.8159,61357.703881671,0
+WSBF.US,D,20220714,000000,16.648,16.9147,16.6084,16.8653,80795.774269442,0
+WSBF.US,D,20220715,000000,16.9147,17.2062,16.8851,16.9246,96913.026696147,0
+WSBF.US,D,20220718,000000,17.0629,17.2655,17.0629,17.2012,64573.259706818,0
+WSBF.US,D,20220719,000000,17.3494,17.5026,17.2902,17.3,60060.145629282,0
+WSBF.US,D,20220720,000000,17.2902,17.6804,16.5841,17.5471,66133.973299004,0
+WSBF.US,D,20220721,000000,17.3988,17.5125,17.3247,17.4482,43635.203882198,0
+WSBF.US,D,20220722,000000,17.3198,18.0312,17.2902,17.9126,71687.563104664,0
+WSBF.US,D,20220725,000000,18.0312,18.2436,18.0312,18.1201,60736.252425378,0
+WSBF.US,D,20220726,000000,18.13,18.624,17.9719,18.5252,164550.02183977,0
+WSBF.US,D,20220727,000000,18.5647,18.7029,18.2337,18.3572,57926.563105074,0
+WSBF.US,D,20220728,000000,18.4264,18.5499,18.1003,18.4857,46402.383493766,0
+WSBF.US,D,20220729,000000,18.5153,18.6734,18.4264,18.4264,56137.106794447,0
+WSBF.US,D,20220801,000000,18.4363,18.6833,18.2485,18.5449,55981.237862413,0
+WSBF.US,D,20220802,000000,18.5845,18.6437,18.1991,18.1991,43266.78640648,0
+WSBF.US,D,20220803,000000,18.2881,18.4066,18.1201,18.2683,70001.344658113,0
+WSBF.US,D,20220804,000000,18.3276,18.3276,18.0707,18.1201,43689.859222002,0
+WSBF.US,D,20220805,000000,18.0411,18.0411,17.8237,17.9818,47296.099513157,0
+WSBF.US,D,20220808,000000,18.1497,18.1497,17.8138,17.9917,52414.470872228,0
+WSBF.US,D,20220809,000000,18.0411,18.0411,17.8138,17.962,50841.611648974,0
+WSBF.US,D,20220810,000000,18.1003,18.1893,17.9225,17.962,44200.987862763,0
+WSBF.US,D,20220811,000000,17.883,18.1102,17.883,18.1003,44795.111649153,0
+WSBF.US,D,20220812,000000,18.1596,18.2189,18.0509,18.209,44384.1844647,0
+WSBF.US,D,20220815,000000,18.1991,18.2683,17.9818,18.2288,42828.531552124,0
+WSBF.US,D,20220816,000000,18.1893,18.2979,18.1003,18.1201,60897.182037024,0
+WSBF.US,D,20220817,000000,18.0015,18.0806,17.7842,18.0509,33999.669901902,0
+WSBF.US,D,20220818,000000,18.1102,18.1102,17.8533,17.9818,22360.106795452,0
+WSBF.US,D,20220819,000000,17.9324,18.0707,17.7941,18.0509,43697.95630938,0
+WSBF.US,D,20220822,000000,17.883,18.0707,17.5075,17.6755,46468.172328715,0
+WSBF.US,D,20220823,000000,17.7447,17.8336,17.5075,17.5471,43482.37135793,0
+WSBF.US,D,20220824,000000,17.5965,17.6854,17.3,17.3297,39683.825241538,0
+WSBF.US,D,20220825,000000,17.3297,17.4927,17.2902,17.4087,44186.817959851,0
+WSBF.US,D,20220826,000000,17.4779,17.4779,17.1815,17.3,59791.929609872,0
+WSBF.US,D,20220829,000000,17.3396,17.3396,17.1518,17.1914,47065.332522872,0
+WSBF.US,D,20220830,000000,17.3593,17.3593,17.0234,17.053,48010.6674743,0
+WSBF.US,D,20220831,000000,17.0333,17.5965,17.0333,17.0827,65005.44174564,0
+WSBF.US,D,20220901,000000,17.1815,17.1914,16.9444,17.0728,45944.898056886,0
+WSBF.US,D,20220902,000000,17.3149,17.3149,16.8357,16.9345,42380.155338546,0
+WSBF.US,D,20220906,000000,16.9048,17.0629,16.4108,16.5096,64221.036405857,0
+WSBF.US,D,20220907,000000,16.4405,16.6974,16.3516,16.6974,49165.514561645,0
+WSBF.US,D,20220908,000000,16.6084,16.7863,16.5294,16.7369,44217.18203752,0
+WSBF.US,D,20220909,000000,16.7863,16.8456,16.727,16.8159,48191.839804392,0
+WSBF.US,D,20220912,000000,17.0036,17.0036,16.7665,16.9444,58888.092231259,0
+WSBF.US,D,20220913,000000,16.8258,17.2803,16.5245,16.648,69171.393201827,0
+WSBF.US,D,20220914,000000,16.727,16.7566,16.5788,16.7171,73616.694172568,0
+WSBF.US,D,20220915,000000,16.6381,16.9641,16.6381,16.8456,70455.793687225,0
+WSBF.US,D,20220916,000000,16.7665,17.389,16.7369,17.389,285930.42232159,0
+WSBF.US,D,20220919,000000,17.3198,17.4384,17.2605,17.3,74365.67475507,0
+WSBF.US,D,20220920,000000,17.2605,17.2902,17.1153,17.2111,79105.507279201,0
+WSBF.US,D,20220921,000000,17.142,17.3988,17.0333,17.0827,94818.917472909,0
+WSBF.US,D,20220922,000000,17.0333,17.0827,16.895,16.9246,66480.123784431,0
+WSBF.US,D,20220923,000000,16.8752,16.8752,16.5788,16.7962,75829.223298716,0
+WSBF.US,D,20220926,000000,16.6974,17.0036,16.6974,16.8258,66597.531551418,0
+WSBF.US,D,20220927,000000,16.8456,16.8554,16.1342,16.154,91274.417473014,0
+WSBF.US,D,20220928,000000,16.1144,16.5096,16.0552,16.4108,75291.779123975,0
+WSBF.US,D,20220929,000000,16.2725,16.2923,16.0452,16.1638,77599.449026819,0
+WSBF.US,D,20220930,000000,16.2231,16.312,15.9662,15.9662,83955.662618863,0
+WSBF.US,D,20221003,000000,16.2231,16.3318,15.9662,16.2824,73885.9223279,0
+WSBF.US,D,20221004,000000,16.3417,16.806,16.3417,16.7369,74901.094657967,0
+WSBF.US,D,20221005,000000,16.559,16.6974,16.3713,16.48,63124.893202006,0
+WSBF.US,D,20221006,000000,16.41,16.56,16.41,16.45,51611,0
+WSBF.US,D,20221007,000000,16.33,16.415,16.045,16.14,66652,0
+WSBF.US,D,20221010,000000,16.38,16.56,16.34,16.49,80240,0
+WSBF.US,D,20221011,000000,16.41,16.685,16.41,16.59,81124,0
+WSBF.US,D,20221012,000000,16.55,16.62,16.34,16.45,43595,0
+WSBF.US,D,20221013,000000,16.36,17.13,16.36,17.12,67093,0
+WSBF.US,D,20221014,000000,17,17.39,16.9,16.94,53374,0
+WSBF.US,D,20221017,000000,17.03,17.23,16.93,17.05,72093,0
+WSBF.US,D,20221018,000000,17.1,17.33,16.99,17.02,71862,0
+WSBF.US,D,20221019,000000,16.89,17.22,16.7375,16.91,68685,0
+WSBF.US,D,20221020,000000,16.93,16.93,16.5,16.55,43562,0
+WSBF.US,D,20221021,000000,16.66,16.85,16.35,16.73,47394,0
+WSBF.US,D,20221024,000000,16.875,17.02,16.8,16.94,33884,0
+WSBF.US,D,20221025,000000,16.75,17.14,16.75,17.04,35994,0
+WSBF.US,D,20221026,000000,17.14,17.55,16.86,17.01,42269,0
+WSBF.US,D,20221027,000000,16.96,17.21,16.37,16.74,66322,0
+WSBF.US,D,20221028,000000,16.86,17.38,16.86,17.2,71064,0
+WSBF.US,D,20221031,000000,17.14,17.21,16.94,16.98,56848,0
+WSBF.US,D,20221101,000000,17.11,17.11,16.73,16.76,46643,0
+WSBF.US,D,20221102,000000,16.86,16.89,16.4,16.43,80466,0
+WSBF.US,D,20221103,000000,16.42,16.44,16.085,16.27,55072,0
+WSBF.US,D,20221104,000000,16.47,16.77,16.11,16.75,45034,0
+WSBF.US,D,20221107,000000,16.74,16.895,16.6,16.64,36952,0
+WSBF.US,D,20221108,000000,16.83,16.83,16.47,16.52,33152,0
+WSBF.US,D,20221109,000000,16.53,16.66,16.48,16.5,41911,0
+WSBF.US,D,20221110,000000,16.73,17.05,16.665,16.98,62370,0
+WSBF.US,D,20221111,000000,16.94,17.13,16.55,16.69,26069,0
+WSBF.US,D,20221114,000000,16.74,16.75,16.58,16.63,30242,0
+WSBF.US,D,20221115,000000,16.77,16.82,16.5,16.65,40303,0
+WSBF.US,D,20221116,000000,16.53,16.72,16.53,16.71,33422,0
+WSBF.US,D,20221117,000000,16.67,16.82,16.53,16.6,31828,0
+WSBF.US,D,20221118,000000,16.6,16.71,16.47,16.51,51196,0
+WSBF.US,D,20221121,000000,16.46,16.67,16.46,16.63,35546,0
+WSBF.US,D,20221122,000000,16.71,16.76,16.63,16.74,23721,0
+WSBF.US,D,20221123,000000,16.74,16.75,16.61,16.67,17879,0
+WSBF.US,D,20221125,000000,16.67,16.755,16.67,16.75,8195,0
+WSBF.US,D,20221128,000000,16.72,16.74,16.45,16.71,45530,0
+WSBF.US,D,20221129,000000,16.63,16.65,16.48,16.53,20756,0
+WSBF.US,D,20221130,000000,16.58,16.79,16.35,16.75,140870,0
+WSBF.US,D,20221201,000000,16.77,16.85,16.615,16.84,82950,0
+WSBF.US,D,20221202,000000,16.77,17,16.77,16.89,73607,0
+WSBF.US,D,20221205,000000,16.77,16.88,16.59,16.78,109339,0
+WSBF.US,D,20221206,000000,16.71,16.93,16.71,16.85,156255,0
+WSBF.US,D,20221207,000000,16.81,16.95,16.694,16.72,75272,0
+WSBF.US,D,20221208,000000,16.71,16.87,16.67,16.85,76757,0
+WSBF.US,D,20221209,000000,16.76,16.965,16.76,16.87,82384,0
+WSBF.US,D,20221212,000000,16.785,16.97,16.785,16.89,96882,0
+WSBF.US,D,20221213,000000,17,17.23,16.59,16.68,209749,0
+WSBF.US,D,20221214,000000,16.71,16.86,16.52,16.56,65804,0
+WSBF.US,D,20221215,000000,16.48,16.745,16.48,16.58,80924,0
+WSBF.US,D,20221216,000000,16.41,16.62,16.32,16.48,215937,0
+WSBF.US,D,20221219,000000,16.46,16.84,16.46,16.68,80909,0
+WSBF.US,D,20221220,000000,16.68,16.78,16.62,16.62,94727,0
+WSBF.US,D,20221221,000000,16.7,17,16.69,16.85,72537,0
+WSBF.US,D,20221222,000000,16.76,16.85,16.63,16.78,66207,0
+WSBF.US,D,20221223,000000,16.77,16.8979,16.683,16.86,58354,0
+WSBF.US,D,20221227,000000,16.91,17.07,16.91,17.01,53775,0
+WSBF.US,D,20221228,000000,17.03,17.05,16.97,16.97,75313,0
+WSBF.US,D,20221229,000000,16.97,17.32,16.97,17.31,43218,0
+WSBF.US,D,20221230,000000,17.29,17.35,17.22,17.24,51125,0
+WSBF.US,D,20230103,000000,17.34,17.56,17.27,17.51,91813,0
+WSBF.US,D,20230104,000000,17.59,17.67,17.255,17.31,45704,0
+WSBF.US,D,20230105,000000,17.02,17.29,17.02,17.23,44907,0
+WSBF.US,D,20230106,000000,17.11,17.28,17.0726,17.27,55323,0
+WSBF.US,D,20230109,000000,17.15,17.38,17.095,17.26,49165,0
+WSBF.US,D,20230110,000000,17.21,17.37,17.195,17.36,39861,0
+WSBF.US,D,20230111,000000,17.4,17.6999,17.215,17.27,67309,0
+WSBF.US,D,20230112,000000,17.28,17.46,17.28,17.44,42324,0
+WSBF.US,D,20230113,000000,17.29,17.56,17.27,17.54,31582,0
+WSBF.US,D,20230117,000000,17.51,17.51,17.35,17.4,34259,0
+WSBF.US,D,20230118,000000,17.32,17.385,17.14,17.15,35280,0
+WSBF.US,D,20230119,000000,17.05,17.22,17.05,17.22,36968,0
+WSBF.US,D,20230120,000000,17.29,17.37,17.16,17.37,41505,0
+WSBF.US,D,20230123,000000,17.32,17.37,17.06,17.18,38249,0
+WSBF.US,D,20230124,000000,17.19,17.275,17.09,17.22,27430,0
+WSBF.US,D,20230125,000000,17.2,17.23,17.08,17.22,25422,0
+WSBF.US,D,20230126,000000,17.26,17.29,16.76,16.91,28232,0
+WSBF.US,D,20230127,000000,16.79,16.82,15.14,15.82,224578,0
+WSBF.US,D,20230130,000000,15.79,15.89,15.77,15.84,72286,0
+WSBF.US,D,20230131,000000,15.8,16.23,15.77,16.1,123836,0
+WSBF.US,D,20230201,000000,16.13,16.34,15.99,16.11,79337,0
+WSBF.US,D,20230202,000000,16.11,16.53,15.96,16.46,61465,0
+WSBF.US,D,20230203,000000,16.39,16.604,16.39,16.5,56106,0
+WSBF.US,D,20230206,000000,16.5,16.69,16.41,16.55,60741,0
+WSBF.US,D,20230207,000000,16.5,16.59,16.27,16.43,54972,0
+WSBF.US,D,20230208,000000,16.405,16.43,16.25,16.26,55301,0
+WSBF.US,D,20230209,000000,16.27,16.4,16.015,16.12,44124,0
+WSBF.US,D,20230210,000000,16.23,16.23,15.88,16.055,60572,0
+WSBF.US,D,20230213,000000,16.03,16.11,15.98,16.08,44287,0
+WSBF.US,D,20230214,000000,16.02,16.07,15.895,15.91,45022,0
+WSBF.US,D,20230215,000000,15.81,16.11,15.81,16.07,57114,0
+WSBF.US,D,20230216,000000,15.96,16.115,15.885,15.91,103026,0
+WSBF.US,D,20230217,000000,16.01,16.14,16,16.02,56245,0
+WSBF.US,D,20230221,000000,15.92,16.07,15.92,16.02,70652,0
+WSBF.US,D,20230222,000000,16.07,16.2,16.02,16.08,63403,0
+WSBF.US,D,20230223,000000,16.205,16.22,16.105,16.21,49856,0
+WSBF.US,D,20230224,000000,16.2,16.2,16.055,16.12,77930,0
+WSBF.US,D,20230227,000000,16.1386,16.32,15.95,16.05,57434,0
+WSBF.US,D,20230228,000000,16.02,16.24,16.02,16.1,100595,0
+WSBF.US,D,20230301,000000,16.07,16.16,15.96,16.09,70477,0
+WSBF.US,D,20230302,000000,16.02,16.13,15.96,16.13,65422,0
+WSBF.US,D,20230303,000000,16.2,16.28,16.15,16.22,39286,0
+WSBF.US,D,20230306,000000,16.23,16.31,15.91,15.96,144721,0
+WSBF.US,D,20230307,000000,15.99,16.02,15.58,15.71,63094,0
+WSBF.US,D,20230308,000000,15.75,15.77,15.61,15.75,56956,0
+WSBF.US,D,20230309,000000,15.69,15.71,15.025,15.05,78940,0
+WSBF.US,D,20230310,000000,14.95,15.05,14.55,14.84,111863,0
+WSBF.US,D,20230313,000000,14.37,14.67,14.01,14.51,149256,0
+WSBF.US,D,20230314,000000,15.01,15.535,14.8,14.88,107362,0
+WSBF.US,D,20230315,000000,14.65,15.03,14.54,14.99,66306,0
+WSBF.US,D,20230316,000000,14.91,15.54,14.8,15.34,79406,0
+WSBF.US,D,20230317,000000,15.23,15.25,14.78,14.82,175910,0
+WSBF.US,D,20230320,000000,14.96,15.205,14.925,14.94,86866,0
+WSBF.US,D,20230321,000000,15.12,15.5,15.105,15.43,83243,0
+WSBF.US,D,20230322,000000,15.43,15.57,15.14,15.15,84760,0
+WSBF.US,D,20230323,000000,15.16,15.375,14.91,14.96,83562,0
+WSBF.US,D,20230324,000000,14.86,15.15,14.81,15.11,98112,0
+WSBF.US,D,20230327,000000,15.27,15.44,15.21,15.26,83950,0
+WSBF.US,D,20230328,000000,15.2,15.37,15.05,15.07,81830,0
+WSBF.US,D,20230329,000000,15.15,15.38,14.8,14.93,90368,0
+WSBF.US,D,20230330,000000,15.01,15.2,14.96,15,78399,0
+WSBF.US,D,20230331,000000,15.02,15.165,14.93,15.13,102107,0
+WSBF.US,D,20230403,000000,15.18,15.18,14.65,14.82,67930,0
+WSBF.US,D,20230404,000000,14.87,14.87,14.45,14.59,81368,0
+WSBF.US,D,20230405,000000,14.56,14.84,14.54,14.7,74259,0
+WSBF.US,D,20230406,000000,14.55,14.81,14.55,14.74,57623,0
+WSBF.US,D,20230410,000000,14.69,14.96,14.6701,14.81,104640,0
+WSBF.US,D,20230411,000000,14.8,15,14.53,14.66,67754,0
+WSBF.US,D,20230412,000000,14.825,14.825,14.54,14.62,63416,0
+WSBF.US,D,20230413,000000,14.6,14.7,14.46,14.63,67880,0
+WSBF.US,D,20230414,000000,14.71,14.84,14.405,14.47,80274,0
+WSBF.US,D,20230417,000000,14.4,14.8,14.3,14.77,71400,0
+WSBF.US,D,20230418,000000,14.73,14.73,14.31,14.38,44871,0
+WSBF.US,D,20230419,000000,14.38,14.575,14.34,14.49,53387,0
+WSBF.US,D,20230420,000000,14.47,14.545,14.4,14.46,52958,0
+WSBF.US,D,20230421,000000,14.4,14.51,14.26,14.39,92623,0
+WSBF.US,D,20230424,000000,14.39,14.51,14.3,14.34,50579,0
+WSBF.US,D,20230425,000000,14.22,14.32,13.95,13.95,57400,0
+WSBF.US,D,20230426,000000,14.01,14.21,13.945,14.1,63355,0
+WSBF.US,D,20230427,000000,14.14,14.21,14.01,14.12,67333,0
+WSBF.US,D,20230428,000000,14.13,14.21,13.81,13.85,93638,0
+WSBF.US,D,20230501,000000,13.89,13.97,13.68,13.75,80499,0
+WSBF.US,D,20230502,000000,13.78,13.81,13.39,13.78,95436,0
+WSBF.US,D,20230503,000000,13.78,14.095,13.74,13.76,97761,0
+WSBF.US,D,20230504,000000,13.6,13.69,12.99,13.52,91346,0
+WSBF.US,D,20230505,000000,13.7,14.045,13.7,13.88,79588,0
+WSBF.US,D,20230508,000000,13.95,14.185,13.783,13.91,59493,0
+WSBF.US,D,20230509,000000,13.86,14.125,13.79,13.87,53285,0
+WSBF.US,D,20230510,000000,13.99,13.99,13.56,13.62,78348,0
+WSBF.US,D,20230511,000000,13.56,13.585,13.26,13.31,101387,0
+WSBF.US,D,20230512,000000,13.31,13.45,12.93,13.31,104753,0
+WSBF.US,D,20230515,000000,13.32,13.38,13.11,13.13,71519,0
+WSBF.US,D,20230516,000000,13.25,13.6558,13.1,13.14,65709,0
+WSBF.US,D,20230517,000000,13.2,13.8,13.12,13.78,68977,0
+WSBF.US,D,20230518,000000,13.75,13.8,13.5428,13.76,41165,0
+WSBF.US,D,20230519,000000,13.89,13.89,13.46,13.51,39715,0
+WSBF.US,D,20230522,000000,13.52,13.74,13.41,13.71,49788,0
+WSBF.US,D,20230523,000000,13.74,13.92,13.435,13.74,77336,0
+WSBF.US,D,20230524,000000,13.74,13.78,13.535,13.73,50698,0
+WSBF.US,D,20230525,000000,13.84,13.84,13.595,13.66,80443,0
+WSBF.US,D,20230526,000000,13.66,13.71,13.4,13.64,58721,0
+WSBF.US,D,20230530,000000,13.63,13.82,13.37,13.78,67448,0
+WSBF.US,D,20230531,000000,13.74,13.925,13.44,13.52,714803,0
+WSBF.US,D,20230601,000000,13.57,14.02,13.42,13.98,146823,0
+WSBF.US,D,20230602,000000,14.1,14.64,14.05,14.6,160387,0
+WSBF.US,D,20230605,000000,14.55,14.68,14.34,14.63,98435,0
+WSBF.US,D,20230606,000000,14.62,15.25,14.5,15.22,68446,0
+WSBF.US,D,20230607,000000,15.34,15.56,15.26,15.46,88108,0
+WSBF.US,D,20230608,000000,15.42,15.42,15.09,15.32,63646,0
+WSBF.US,D,20230609,000000,15.31,15.31,15.03,15.08,39588,0
+WSBF.US,D,20230612,000000,14.97,15.23,14.89,15.16,64482,0
+WSBF.US,D,20230613,000000,15.17,15.36,15.14,15.33,61967,0
+WSBF.US,D,20230614,000000,15.33,15.49,15.145,15.18,73680,0
+WSBF.US,D,20230615,000000,15.13,15.25,15.07,15.18,47155,0
+WSBF.US,D,20230616,000000,15.29,15.305,14.77,14.95,101571,0
+WSBF.US,D,20230620,000000,14.95,14.95,14.64,14.64,37902,0
+WSBF.US,D,20230621,000000,14.53,14.59,14.36,14.43,70729,0
+WSBF.US,D,20230622,000000,14.43,14.58,14.24,14.49,91862,0
+WSBF.US,D,20230623,000000,14.32,14.59,14.32,14.56,259370,0
+WSBF.US,D,20230626,000000,14.62,14.72,14.41,14.44,55720,0
+WSBF.US,D,20230627,000000,14.5,14.605,14.42,14.45,92784,0
+WSBF.US,D,20230628,000000,14.43,14.597,14.15,14.54,62142,0
+WSBF.US,D,20230629,000000,14.58,14.77,14.51,14.71,47480,0
+WSBF.US,D,20230630,000000,14.81,14.81,14.48,14.49,50542,0
+WSBF.US,D,20230703,000000,14.46,14.745,14.43,14.64,28561,0
+WSBF.US,D,20230705,000000,14.58,14.87,14.58,14.69,59813,0
+WSBF.US,D,20230706,000000,14.63,14.64,14.4633,14.58,56363,0
+WSBF.US,D,20230707,000000,14.32,14.58,14.32,14.49,120268,0
+WSBF.US,D,20230710,000000,14.43,14.675,14.385,14.44,46576,0
+WSBF.US,D,20230711,000000,14.45,14.63,14.32,14.59,40966,0
+WSBF.US,D,20230712,000000,14.77,14.85,14.615,14.68,43434,0
+WSBF.US,D,20230713,000000,14.71,14.77,14.61,14.69,30361,0
+WSBF.US,D,20230714,000000,14.76,14.76,14.37,14.49,33916,0
+WSBF.US,D,20230717,000000,14.46,14.7025,14.46,14.58,36230,0
+WSBF.US,D,20230718,000000,14.56,14.79,14.56,14.77,35368,0
+WSBF.US,D,20230719,000000,14.78,15.05,14.77,15.02,47561,0
+WSBF.US,D,20230720,000000,15.02,15.37,14.85,14.98,31526,0
+WSBF.US,D,20230721,000000,15.03,15.03,14.83,14.9,41124,0
+WSBF.US,D,20230724,000000,14.9,15.13,14.9,15.07,36201,0
+WSBF.US,D,20230725,000000,15.07,15.07,14.7,14.74,43325,0
+WSBF.US,D,20230726,000000,14.63,14.71,14.14,14.19,95763,0
+WSBF.US,D,20230727,000000,14.23,14.83,14.17,14.22,93914,0
+WSBF.US,D,20230728,000000,14.31,14.43,14.13,14.13,58848,0
+WSBF.US,D,20230731,000000,14.2,14.415,13.85,13.95,81148,0
+WSBF.US,D,20230801,000000,13.95,13.95,13.48,13.7,81771,0
+WSBF.US,D,20230802,000000,13.69,14.005,13.653,13.74,80082,0
+WSBF.US,D,20230803,000000,13.73,14.135,13.64,13.73,77738,0
+WSBF.US,D,20230804,000000,13.68,13.925,13.625,13.7,94452,0
+WSBF.US,D,20230807,000000,13.71,13.88,13.68,13.79,83800,0
+WSBF.US,D,20230808,000000,13.66,13.77,13.395,13.47,92560,0
+WSBF.US,D,20230809,000000,13.53,13.65,13.329,13.39,72248,0
+WSBF.US,D,20230810,000000,13.42,13.45,13.19,13.21,68584,0
+WSBF.US,D,20230811,000000,13.16,13.28,13.09,13.15,119687,0
+WSBF.US,D,20230814,000000,13.19,13.2102,13.04,13.1,68832,0
+WSBF.US,D,20230815,000000,13.03,13.03,12.565,12.62,70649,0
+WSBF.US,D,20230816,000000,12.61,12.72,12.4,12.41,161882,0
+WSBF.US,D,20230817,000000,12.47,12.85,12.45,12.71,71043,0
+WSBF.US,D,20230818,000000,12.62,12.865,12.62,12.66,46025,0
+WSBF.US,D,20230821,000000,12.63,12.63,12.35,12.44,51313,0
+WSBF.US,D,20230822,000000,12.39,12.515,12.28,12.31,64812,0
+WSBF.US,D,20230823,000000,12.33,12.59,12.25,12.28,79386,0
+WSBF.US,D,20230824,000000,12.22,12.4875,12.22,12.44,59172,0
+WSBF.US,D,20230825,000000,12.62,12.62,12.385,12.46,44174,0
+WSBF.US,D,20230828,000000,12.47,12.61,12.45,12.54,45366,0
+WSBF.US,D,20230829,000000,12.54,12.62,12.49,12.58,39178,0
+WSBF.US,D,20230830,000000,12.55,12.65,12.43,12.45,75825,0
+WSBF.US,D,20230831,000000,12.46,12.52,12.39,12.41,52658,0
+WSBF.US,D,20230901,000000,12.45,12.86,12.45,12.85,73606,0
+WSBF.US,D,20230905,000000,12.88,12.88,12.45,12.45,55215,0
+WSBF.US,D,20230906,000000,12.48,12.5,12.17,12.18,53287,0
+WSBF.US,D,20230907,000000,12.16,12.28,12.02,12.23,158632,0
+WSBF.US,D,20230908,000000,12.29,12.365,12.16,12.31,25850,0
+WSBF.US,D,20230911,000000,12.36,12.4,12.2,12.24,35274,0
+WSBF.US,D,20230912,000000,12.22,12.36,12.205,12.24,35233,0
+WSBF.US,D,20230913,000000,12.22,12.22,12.04,12.07,34343,0
+WSBF.US,D,20230914,000000,12.1,12.35,12.1,12.35,43293,0
+WSBF.US,D,20230915,000000,12.34,12.34,12.08,12.09,146768,0
+WSBF.US,D,20230918,000000,12.07,12.07,11.825,11.84,69229,0
+WSBF.US,D,20230919,000000,11.9,12.4,11.6744,11.75,57547,0
+WSBF.US,D,20230920,000000,11.72,11.88,11.64,11.65,45082,0
+WSBF.US,D,20230921,000000,11.54,11.96,11.53,11.72,52114,0
+WSBF.US,D,20230922,000000,11.7,11.7,11.49,11.5,75740,0
+WSBF.US,D,20230925,000000,11.5,11.61,11.44,11.6,41746,0
+WSBF.US,D,20230926,000000,11.5,11.535,11.13,11.17,64238,0
+WSBF.US,D,20230927,000000,10.9,11.1581,10.9,11.09,105728,0
+WSBF.US,D,20230928,000000,11.08,11.22,11.07,11.07,69556,0
+WSBF.US,D,20230929,000000,11.15,11.2,10.94,10.95,99695,0
+WSBF.US,D,20231002,000000,10.92,11.02,10.7,10.77,104215,0
+WSBF.US,D,20231003,000000,10.7,10.7599,10.43,10.45,65139,0
+WSBF.US,D,20231004,000000,10.44,10.51,10.15,10.48,112927,0
+WSBF.US,D,20231005,000000,10.35,10.58,10.1809,10.56,83101,0
+WSBF.US,D,20231006,000000,10.51,10.74,10.46,10.68,48727,0
+WSBF.US,D,20231009,000000,10.78,10.93,10.54,10.87,100315,0
+WSBF.US,D,20231010,000000,10.89,11.18,10.8,10.86,75168,0
+WSBF.US,D,20231011,000000,10.83,10.97,10.69,10.71,59053,0
+WSBF.US,D,20231012,000000,10.67,10.7,10.53,10.57,75104,0
+WSBF.US,D,20231013,000000,10.68,10.68,10.49,10.54,44141,0
+WSBF.US,D,20231016,000000,10.63,10.75,10.56,10.75,71820,0
+WSBF.US,D,20231017,000000,10.68,10.955,10.68,10.89,108573,0
+WSBF.US,D,20231018,000000,10.81,10.81,10.49,10.57,66849,0
+WSBF.US,D,20231019,000000,10.54,10.56,10.31,10.32,133701,0
+WSBF.US,D,20231020,000000,10.32,10.33,9.9,9.95,182249,0
+WSBF.US,D,20231023,000000,10.03,10.03,9.81,9.84,137163,0
+WSBF.US,D,20231024,000000,9.89,9.99,9.62,9.96,156426,0
+WSBF.US,D,20231025,000000,9.76,9.985,9.66,9.91,107904,0
+WSBF.US,D,20231026,000000,9.91,10.3,9.855,10.23,100610,0
+WSBF.US,D,20231027,000000,10.22,10.36,10.1,10.29,76220,0
+WSBF.US,D,20231030,000000,10.39,10.72,10.39,10.63,76169,0
+WSBF.US,D,20231031,000000,10.63,10.95,10.51,10.8,71620,0
+WSBF.US,D,20231101,000000,10.84,11.044,10.73,10.96,69247,0
+WSBF.US,D,20231102,000000,11.05,11.15,10.98,11.12,74896,0
+WSBF.US,D,20231103,000000,11.28,11.44,11.27,11.34,60178,0
+WSBF.US,D,20231106,000000,11.32,11.4,11.15,11.23,58855,0
+WSBF.US,D,20231107,000000,11.22,11.25,11.08,11.19,33848,0
+WSBF.US,D,20231108,000000,11.23,11.35,11.15,11.19,45745,0
+WSBF.US,D,20231109,000000,11.25,11.29,11.09,11.12,38442,0
+WSBF.US,D,20231110,000000,11.115,11.27,11.06,11.22,33009,0
+WSBF.US,D,20231113,000000,11.19,11.43,11.1307,11.33,40226,0
+WSBF.US,D,20231114,000000,11.5,12.24,11.5,12.22,78924,0
+WSBF.US,D,20231115,000000,12.1101,12.25,11.89,11.93,80512,0
+WSBF.US,D,20231116,000000,11.9,11.9,11.64,11.74,51554,0
+WSBF.US,D,20231117,000000,11.84,12.04,11.74,11.98,62430,0
+WSBF.US,D,20231120,000000,11.95,12.1,11.91,12.03,60101,0
+WSBF.US,D,20231121,000000,11.96,12.1007,11.92,11.96,30162,0
+WSBF.US,D,20231122,000000,12.05,12.145,11.94,12.03,38142,0
+WSBF.US,D,20231124,000000,12,12.2,12,12.07,17393,0
+WSBF.US,D,20231127,000000,12.02,12.26,12,12.19,53751,0
+WSBF.US,D,20231128,000000,12.14,12.245,12.01,12.04,43421,0
+WSBF.US,D,20231129,000000,12.12,12.31,12.12,12.24,45804,0
+WSBF.US,D,20231130,000000,12.31,12.34,12.15,12.21,50417,0
+WSBF.US,D,20231201,000000,12.13,12.44,11.96,12.42,62979,0
+WSBF.US,D,20231204,000000,12.42,12.6,12.4,12.6,61402,0
+WSBF.US,D,20231205,000000,12.54,12.54,12.29,12.34,43976,0
+WSBF.US,D,20231206,000000,12.34,12.595,12.34,12.38,50233,0
+WSBF.US,D,20231207,000000,12.465,12.619,12.39,12.57,42610,0
+WSBF.US,D,20231208,000000,12.5,12.764,12.5,12.69,39972,0
+WSBF.US,D,20231211,000000,12.73,12.79,12.62,12.73,49346,0
+WSBF.US,D,20231212,000000,12.75,12.83,12.625,12.75,48662,0
+WSBF.US,D,20231213,000000,12.795,13.46,12.795,13.37,170402,0
+WSBF.US,D,20231214,000000,13.58,13.79,13.34,13.55,100204,0
+WSBF.US,D,20231215,000000,13.66,13.81,13.4132,13.74,283441,0
+WSBF.US,D,20231218,000000,13.805,13.885,13.47,13.8,79311,0
+WSBF.US,D,20231219,000000,13.81,14.06,13.81,14.05,83337,0
+WSBF.US,D,20231220,000000,14.05,14.3,13.93,13.95,86685,0
+WSBF.US,D,20231221,000000,14.01,14.25,13.95,14.22,66778,0
+WSBF.US,D,20231222,000000,14.32,14.32,14.05,14.15,47830,0
+WSBF.US,D,20231226,000000,14.0751,14.38,14.0751,14.36,33481,0
+WSBF.US,D,20231227,000000,14.45,14.58,14.27,14.58,48100,0
+WSBF.US,D,20231228,000000,14.5,14.58,14.37,14.43,36164,0
+WSBF.US,D,20231229,000000,14.48,14.5,14.1536,14.2,48704,0
+WSBF.US,D,20240102,000000,14.22,14.38,14.05,14.07,39949,0
+WSBF.US,D,20240103,000000,14.11,14.12,13.77,13.78,46758,0
+WSBF.US,D,20240104,000000,13.9,14.86,13.83,13.88,58447,0
+WSBF.US,D,20240105,000000,13.58,14,13.55,13.84,157290,0
+WSBF.US,D,20240108,000000,13.82,13.99,13.75,13.86,45738,0
+WSBF.US,D,20240109,000000,13.68,13.73,13.51,13.65,47088,0
+WSBF.US,D,20240110,000000,13.58,13.61,13.485,13.55,35342,0
+WSBF.US,D,20240111,000000,13.44,13.57,13.353,13.52,39304,0
+WSBF.US,D,20240112,000000,13.69,13.69,13.4,13.45,40231,0
+WSBF.US,D,20240116,000000,13.31,13.32,13.043,13.22,36963,0
+WSBF.US,D,20240117,000000,13.03,13.45,13.021,13.43,64829,0
+WSBF.US,D,20240118,000000,13.43,13.43,13.28,13.33,30290,0
+WSBF.US,D,20240119,000000,13.38,13.52,13.3,13.52,43252,0
+WSBF.US,D,20240122,000000,13.52,13.92,13.52,13.9,38614,0
+WSBF.US,D,20240123,000000,14.08,14.08,13.74,13.76,44715,0
+WSBF.US,D,20240124,000000,13.88,13.99,13.82,13.88,36533,0
+WSBF.US,D,20240125,000000,14.09,14.09,13.795,14.03,46979,0
+WSBF.US,D,20240126,000000,14.11,14.26,14,14.04,20033,0
+WSBF.US,D,20240129,000000,14,14.36,14,14.34,33514,0
+WSBF.US,D,20240130,000000,14.32,14.36,14.06,14.07,22123,0
+WSBF.US,D,20240131,000000,14.09,14.145,13.28,13.3,46587,0
+WSBF.US,D,20240201,000000,13.42,13.46,12.92,13.05,43014,0
+WSBF.US,D,20240202,000000,12.82,12.9549,12.31,12.46,105477,0
+WSBF.US,D,20240205,000000,12.28,12.75,12.18,12.6,64412,0
+WSBF.US,D,20240206,000000,12.54,12.78,12.54,12.61,48382,0
+WSBF.US,D,20240207,000000,12.6,12.74,12.5,12.61,53830,0
+WSBF.US,D,20240208,000000,12.5902,12.63,12.5,12.52,33405,0
+WSBF.US,D,20240209,000000,12.66,12.75,12.43,12.69,50846,0
+WSBF.US,D,20240212,000000,12.72,13.22,12.72,13.1,54585,0
+WSBF.US,D,20240213,000000,12.69,12.69,12.15,12.19,66067,0
+WSBF.US,D,20240214,000000,12.2,12.52,12.16,12.4,48731,0
+WSBF.US,D,20240215,000000,12.53,13.02,12.53,13.01,55405,0
+WSBF.US,D,20240216,000000,12.9,13.09,12.85,12.94,38687,0
+WSBF.US,D,20240220,000000,12.79,13.06,12.67,12.79,46466,0
+WSBF.US,D,20240221,000000,12.68,12.81,12.66,12.76,34152,0
+WSBF.US,D,20240222,000000,12.69,12.83,12.49,12.51,46246,0
+WSBF.US,D,20240223,000000,12.46,12.58,12.39,12.42,36136,0
+WSBF.US,D,20240226,000000,12.37,12.48,12.32,12.36,42306,0
+WSBF.US,D,20240227,000000,12.44,12.74,12.44,12.59,48395,0
+WSBF.US,D,20240228,000000,12.61,12.72,12.425,12.44,30209,0
+WSBF.US,D,20240229,000000,12.56,12.85,12.56,12.65,42141,0
+WSBF.US,D,20240301,000000,12.78,12.78,12.44,12.44,31262,0
+WSBF.US,D,20240304,000000,12.44,12.44,12.21,12.25,24139,0
+WSBF.US,D,20240305,000000,12.14,12.2301,12.08,12.13,45123,0
+WSBF.US,D,20240306,000000,12.2,12.2,11.95,12.15,28865,0
+WSBF.US,D,20240307,000000,12.26,12.375,12.07,12.11,19992,0
+WSBF.US,D,20240308,000000,12.24,12.39,11.63,11.94,113206,0
+WSBF.US,D,20240311,000000,11.61,11.995,11.61,11.88,39379,0
+WSBF.US,D,20240312,000000,11.87,11.87,11.5,11.57,36475,0
+WSBF.US,D,20240313,000000,11.53,11.76,11.43,11.49,38706,0
+WSBF.US,D,20240314,000000,11.42,11.475,11.17,11.19,41323,0
+WSBF.US,D,20240315,000000,11.14,11.515,11.14,11.38,153434,0
+WSBF.US,D,20240318,000000,11.34,11.43,11.12,11.16,69613,0
+WSBF.US,D,20240319,000000,11.17,11.33,10.98,11.24,105180,0
+WSBF.US,D,20240320,000000,11.22,11.71,11.21,11.64,75649,0
+WSBF.US,D,20240321,000000,11.75,11.89,11.56,11.65,81921,0
+WSBF.US,D,20240322,000000,11.7,11.735,11.08,11.22,71228,0
+WSBF.US,D,20240325,000000,11.26,11.33,11.15,11.22,51780,0
+WSBF.US,D,20240326,000000,11.32,11.42,11.18,11.35,100169,0
+WSBF.US,D,20240327,000000,11.49,11.83,11.42,11.81,48117,0
+WSBF.US,D,20240328,000000,11.88,12.19,11.86,12.17,73704,0
+WSBF.US,D,20240401,000000,12.25,12.25,11.92,11.96,57134,0
+WSBF.US,D,20240402,000000,11.94,11.95,11.55,11.67,71107,0
+WSBF.US,D,20240403,000000,11.59,11.73,11.44,11.46,92143,0
+WSBF.US,D,20240404,000000,11.58,11.785,11.565,11.58,57626,0
+WSBF.US,D,20240405,000000,11.47,11.51,11.2,11.23,72909,0
+WSBF.US,D,20240408,000000,11.04,11.45,11.04,11.27,38813,0
+WSBF.US,D,20240409,000000,11.26,11.29,11.13,11.26,36699,0
+WSBF.US,D,20240410,000000,11.03,11.03,10.61,10.71,88062,0
+WSBF.US,D,20240411,000000,10.71,11.28,10.6,11.12,108173,0
+WSBF.US,D,20240412,000000,11.08,11.34,11.05,11.32,77174,0
+WSBF.US,D,20240415,000000,11.39,11.39,10.91,10.99,41968,0
+WSBF.US,D,20240416,000000,10.88,10.98,10.84,10.84,29013,0
+WSBF.US,D,20240417,000000,10.85,11.0299,10.85,10.94,49172,0
+WSBF.US,D,20240418,000000,10.99,11.13,10.83,11.09,76595,0
+WSBF.US,D,20240419,000000,11.05,11.57,11.05,11.55,40728,0
+WSBF.US,D,20240422,000000,11.59,11.61,11.35,11.54,92483,0
+WSBF.US,D,20240423,000000,11.625,11.69,11.51,11.55,64088,0
+WSBF.US,D,20240424,000000,11.86,12.36,11.67,12.29,130854,0
+WSBF.US,D,20240425,000000,12.21,12.265,11.71,11.74,97408,0
+WSBF.US,D,20240426,000000,11.7,11.88,11.6,11.79,79138,0
+WSBF.US,D,20240429,000000,11.89,11.925,11.5,11.5,74704,0
+WSBF.US,D,20240430,000000,11.45,11.45,11.25,11.34,92980,0
+WSBF.US,D,20240501,000000,11.59,11.92,11.46,11.79,106909,0
+WSBF.US,D,20240502,000000,11.82,12.115,11.75,12.07,80095,0
+WSBF.US,D,20240503,000000,12.24,12.41,12.22,12.25,43432,0
+WSBF.US,D,20240506,000000,12.25,12.42,12.25,12.26,33899,0
+WSBF.US,D,20240507,000000,12.28,12.4,12.1,12.11,40317,0
+WSBF.US,D,20240508,000000,12.01,12.25,11.9901,12.25,30091,0
+WSBF.US,D,20240509,000000,12.29,12.53,12.29,12.53,45197,0
+WSBF.US,D,20240510,000000,12.57,12.57,12.25,12.33,22457,0
+WSBF.US,D,20240513,000000,12.42,12.485,12.33,12.36,41400,0
+WSBF.US,D,20240514,000000,12.47,12.6001,12.47,12.49,44435,0
+WSBF.US,D,20240515,000000,12.6,12.67,12.5409,12.66,36024,0
+WSBF.US,D,20240516,000000,12.66,12.89,12.53,12.84,38462,0
+WSBF.US,D,20240517,000000,12.88,13.16,12.86,13.11,33661,0
+WSBF.US,D,20240520,000000,13.1,13.11,12.64,12.66,44063,0
+WSBF.US,D,20240521,000000,12.68,12.87,12.42,12.7,32459,0
+WSBF.US,D,20240522,000000,12.82,12.91,12.66,12.78,53149,0
+WSBF.US,D,20240523,000000,12.81,12.81,12.28,12.38,40959,0
+WSBF.US,D,20240524,000000,12.45,12.45,12.29,12.35,30966,0
+WSBF.US,D,20240528,000000,12.33,12.33,12.101,12.25,38785,0
+WSBF.US,D,20240529,000000,12.06,12.43,11.815,11.83,26639,0
+WSBF.US,D,20240530,000000,11.84,12.03,11.8397,11.94,23018,0
+WSBF.US,D,20240531,000000,12.05,12.21,11.94,12.1,44983,0
+WSBF.US,D,20240603,000000,12.12,12.3,11.86,12.18,55557,0
+WSBF.US,D,20240604,000000,12.11,12.155,11.77,11.8,20041,0
+WSBF.US,D,20240605,000000,11.865,12.07,11.83,12.05,21875,0
+WSBF.US,D,20240606,000000,12.02,12.25,11.985,12.25,28607,0
+WSBF.US,D,20240607,000000,12.13,12.205,12.0764,12.13,26483,0
+WSBF.US,D,20240610,000000,12.08,12.08,11.855,12,35778,0
+WSBF.US,D,20240611,000000,11.9,12.08,11.76,12.01,34106,0
+WSBF.US,D,20240612,000000,12.38,12.55,12.3,12.33,26636,0
+WSBF.US,D,20240613,000000,12.27,12.29,12.12,12.23,23719,0
+WSBF.US,D,20240614,000000,12.06,12.06,11.79,11.97,21956,0
+WSBF.US,D,20240617,000000,11.96,12.21,11.94,12.21,17060,0
+WSBF.US,D,20240618,000000,12.41,12.55,12.17,12.22,29902,0
+WSBF.US,D,20240620,000000,12.13,12.42,12.13,12.29,49767,0
+WSBF.US,D,20240621,000000,12.32,12.505,12.17,12.2,92171,0
+WSBF.US,D,20240624,000000,12.18,12.44,12.12,12.27,27898,0
+WSBF.US,D,20240625,000000,12.2,12.28,12.19,12.26,27325,0
+WSBF.US,D,20240626,000000,12.16,12.44,12.01,12.3,65612,0
+WSBF.US,D,20240627,000000,12.36,12.53,12.28,12.53,19594,0
+WSBF.US,D,20240628,000000,12.57,12.9399,12.57,12.79,179423,0
+WSBF.US,D,20240701,000000,12.84,12.96,12.7,12.9,44863,0
+WSBF.US,D,20240702,000000,12.99,13.33,12.835,13.21,30432,0
+WSBF.US,D,20240703,000000,13.25,13.31,12.97,12.97,40273,0
+WSBF.US,D,20240705,000000,12.92,13.135,12.8058,12.96,52672,0
+WSBF.US,D,20240708,000000,12.91,12.98,12.67,12.7,33551,0
+WSBF.US,D,20240709,000000,12.65,12.76,12.6,12.73,20360,0
+WSBF.US,D,20240710,000000,12.73,12.91,12.71,12.87,21983,0
+WSBF.US,D,20240711,000000,13.27,13.84,13.055,13.72,51317,0
+WSBF.US,D,20240712,000000,13.93,13.94,13.6,13.72,36037,0
+WSBF.US,D,20240715,000000,13.89,14.14,13.75,13.97,44477,0
+WSBF.US,D,20240716,000000,14.19,14.63,14.19,14.5,62105,0
+WSBF.US,D,20240717,000000,14.41,14.94,14.41,14.94,51814,0
+WSBF.US,D,20240718,000000,14.78,15.01,14.545,14.65,30103,0
+WSBF.US,D,20240719,000000,14.64,14.64,14.35,14.35,17197,0
+WSBF.US,D,20240722,000000,14.34,14.78,14.11,14.68,32009,0
+WSBF.US,D,20240723,000000,14.57,15,14.47,14.5,109179,0
+WSBF.US,D,20240724,000000,14.47,15,14.47,14.67,43905,0
+WSBF.US,D,20240725,000000,14.75,15.61,14.75,15.44,55526,0
+WSBF.US,D,20240726,000000,15.61,15.66,15.215,15.47,31384,0
+WSBF.US,D,20240729,000000,15.42,15.42,14.83,14.83,22511,0
+WSBF.US,D,20240730,000000,14.98,15.0899,14.88,14.92,23713,0
+WSBF.US,D,20240731,000000,14.97,15.39,14.72,14.92,44125,0
+WSBF.US,D,20240801,000000,14.97,15.21,14.45,14.71,47146,0
+WSBF.US,D,20240802,000000,14.21,14.64,14.07,14.16,29822,0
+WSBF.US,D,20240805,000000,13.55,13.89,13.27,13.84,44530,0
+WSBF.US,D,20240806,000000,13.79,14.04,13.79,13.91,22652,0
+WSBF.US,D,20240807,000000,14.09,14.4499,13.78,13.78,26241,0
+WSBF.US,D,20240808,000000,13.89,14.1299,13.87,14.05,18950,0
+WSBF.US,D,20240809,000000,14.05,14.05,13.65,13.71,23479,0
+WSBF.US,D,20240812,000000,13.545,13.69,13.48,13.49,28897,0
+WSBF.US,D,20240813,000000,13.62,14.025,13.42,13.69,18288,0
+WSBF.US,D,20240814,000000,13.75,13.84,13.7,13.83,24442,0
+WSBF.US,D,20240815,000000,14.18,14.4,13.965,14.09,18366,0
+WSBF.US,D,20240816,000000,14.09,14.35,14.09,14.31,17055,0
+WSBF.US,D,20240819,000000,14.42,14.52,14.2357,14.46,15496,0
+WSBF.US,D,20240820,000000,14.5,14.5,14.13,14.13,16124,0
+WSBF.US,D,20240821,000000,14.5,14.5,14.04,14.325,15445,0
+WSBF.US,D,20240822,000000,14.24,14.35,14.22,14.275,8847,0
+WSBF.US,D,20240823,000000,14.51,15.26,14.47,15.25,34315,0
+WSBF.US,D,20240826,000000,15.45,15.45,14.81,14.85,72241,0
+WSBF.US,D,20240827,000000,14.91,14.91,14.5784,14.73,19242,0
+WSBF.US,D,20240828,000000,14.61,15.06,14.61,15,27179,0
+WSBF.US,D,20240829,000000,15,15.09,14.7001,15.06,25780,0
+WSBF.US,D,20240830,000000,15,15.24,14.82,15.15,21799,0
+WSBF.US,D,20240903,000000,15.09,15.09,14.72,14.78,27445,0
+WSBF.US,D,20240904,000000,14.55,14.895,14.55,14.76,18315,0
+WSBF.US,D,20240905,000000,14.96,15.01,14.7,14.88,50057,0
+WSBF.US,D,20240906,000000,14.93,14.93,14.59,14.75,25737,0
+WSBF.US,D,20240909,000000,14.51,14.94,14.35,14.39,36228,0
+WSBF.US,D,20240910,000000,14.24,14.57,14.165,14.5,19584,0
+WSBF.US,D,20240911,000000,14.38,14.55,14.09,14.55,23415,0
+WSBF.US,D,20240912,000000,14.69,14.76,14.28,14.75,22080,0
+WSBF.US,D,20240913,000000,14.96,15.12,14.79,15.12,30371,0
+WSBF.US,D,20240916,000000,15.03,15.51,14.98,15.47,23222,0
+WSBF.US,D,20240917,000000,15.61,15.85,15.39,15.7,45896,0
+WSBF.US,D,20240918,000000,15.9162,16.33,15.7,15.81,37651,0
+WSBF.US,D,20240919,000000,16.12,16.36,15.81,16.27,30981,0
+WSBF.US,D,20240920,000000,16.12,16.24,15.65,15.67,215284,0
+WSBF.US,D,20240923,000000,15.68,15.75,15.25,15.34,24333,0
+WSBF.US,D,20240924,000000,15.42,15.42,15.05,15.115,22785,0
+WSBF.US,D,20240925,000000,15.0399,15.11,14.91,15.06,23775,0
+WSBF.US,D,20240926,000000,15.16,15.195,14.91,14.94,27417,0
+WSBF.US,D,20240927,000000,15.15,15.15,14.77,14.78,31499,0
+WSBF.US,D,20240930,000000,14.71,14.855,14.42,14.7,52245,0
+WSBF.US,D,20241001,000000,14.57,14.66,14.3,14.38,33142,0
+WSBF.US,D,20241002,000000,14.3,14.52,14.3,14.47,21721,0
+WSBF.US,D,20241003,000000,14.38,14.48,14.29,14.34,18236,0
+WSBF.US,D,20241004,000000,14.58,14.62,14.2156,14.3,28328,0
+WSBF.US,D,20241007,000000,14.25,14.31,14.06,14.23,30132,0
+WSBF.US,D,20241008,000000,14.08,14.08,13.465,13.78,41101,0
+WSBF.US,D,20241009,000000,13.73,13.875,13.73,13.8,38278,0
+WSBF.US,D,20241010,000000,13.65,13.785,13.52,13.62,52093,0
+WSBF.US,D,20241011,000000,13.62,14.17,13.57,14.17,62584,0
+WSBF.US,D,20241014,000000,14.29,14.57,14.24,14.41,22215,0
+WSBF.US,D,20241015,000000,14.42,14.79,14.42,14.67,30515,0
+WSBF.US,D,20241016,000000,14.87,14.94,14.74,14.79,33576,0
+WSBF.US,D,20241017,000000,14.61,14.97,14.53,14.96,41026,0
+WSBF.US,D,20241018,000000,15.03,15.03,14.76,14.82,21170,0
+WSBF.US,D,20241021,000000,15.035,15.035,14.5,14.7,40813,0
+WSBF.US,D,20241022,000000,14.845,14.9,14.74,14.87,17905,0
+WSBF.US,D,20241023,000000,15,15.21,14.9,15.17,27072,0
+WSBF.US,D,20241024,000000,15.17,15.17,14.96,15,15301,0
+WSBF.US,D,20241025,000000,15.08,15.11,14.54,14.6,28299,0
+WSBF.US,D,20241028,000000,14.7,14.96,14.7,14.89,24289,0
+WSBF.US,D,20241029,000000,14.79,15.07,14.79,15.01,27747,0
+WSBF.US,D,20241030,000000,14.86,15.14,14.86,14.96,27626,0
+WSBF.US,D,20241031,000000,15.03,15.21,14.73,14.74,33449,0
+WSBF.US,D,20241101,000000,14.88,14.9685,14.6,14.73,23271,0
+WSBF.US,D,20241104,000000,14.73,14.84,14.6,14.73,29526,0
+WSBF.US,D,20241105,000000,14.83,15.05,14.83,14.97,30664,0
+WSBF.US,D,20241106,000000,15.95,16.86,15.76,16.53,100612,0
+WSBF.US,D,20241107,000000,16.44,16.44,15.4804,15.64,52879,0
+WSBF.US,D,20241108,000000,15.78,15.84,15.62,15.69,27246,0
+WSBF.US,D,20241111,000000,15.91,15.91,15.3,15.75,40745,0
+WSBF.US,D,20241112,000000,15.72,15.96,15.41,15.49,36449,0
+WSBF.US,D,20241113,000000,15.65,15.765,15.19,15.35,24606,0
+WSBF.US,D,20241114,000000,15.4,15.43,15.14,15.37,36204,0
+WSBF.US,D,20241115,000000,15.5,15.555,15.14,15.38,32995,0
+WSBF.US,D,20241118,000000,15.43,15.62,15.325,15.37,34785,0
+WSBF.US,D,20241119,000000,15.23,15.33,15.2,15.25,15264,0
+WSBF.US,D,20241120,000000,15.01,15.2799,15.01,15.25,21143,0
+WSBF.US,D,20241121,000000,15.27,15.38,15.1514,15.38,36784,0
+WSBF.US,D,20241122,000000,15.4,15.61,15.19,15.22,40150,0
+WSBF.US,D,20241125,000000,15.35,15.92,15.35,15.61,35781,0
+WSBF.US,D,20241126,000000,15.5,15.5,15.125,15.15,27878,0
+WSBF.US,D,20241127,000000,15.29,15.365,15,15.06,25400,0
+WSBF.US,D,20241129,000000,15.09,15.235,14.835,15.09,19247,0
+WSBF.US,D,20241202,000000,15.04,15.25,14.803,14.91,35407,0
+WSBF.US,D,20241203,000000,14.97,15.22,14.7,15.05,43502,0
+WSBF.US,D,20241204,000000,15.06,15.16,14.85,15.06,34727,0
+WSBF.US,D,20241205,000000,15,15.14,14.75,14.91,40405,0
+WSBF.US,D,20241206,000000,14.81,15.05,14.76,15.01,22664,0
+WSBF.US,D,20241209,000000,14.89,15.21,14.89,14.91,26133,0
+WSBF.US,D,20241210,000000,14.81,15.19,14.7769,14.99,29106,0
+WSBF.US,D,20241211,000000,15.11,15.18,14.92,14.92,40055,0
+WSBF.US,D,20241212,000000,14.86,15.035,14.76,14.9,26791,0
+WSBF.US,D,20241213,000000,14.9,15,14.73,14.8,43095,0
+WSBF.US,D,20241216,000000,14.74,14.848,14.58,14.67,42574,0
+WSBF.US,D,20241217,000000,14.63,14.77,14.55,14.75,33131,0
+WSBF.US,D,20241218,000000,14.77,14.97,14,14.01,56074,0
+WSBF.US,D,20241219,000000,14.33,14.36,13.87,13.96,46547,0
+WSBF.US,D,20241220,000000,13.3,14.2029,13.3,13.48,173314,0
+WSBF.US,D,20241223,000000,13.44,13.71,13.39,13.45,59830,0
+WSBF.US,D,20241224,000000,13.44,13.5,13.385,13.5,20134,0
+WSBF.US,D,20241226,000000,13.48,13.7,13.42,13.67,30384,0
+WSBF.US,D,20241227,000000,13.58,13.68,13.33,13.42,37780,0
+WSBF.US,D,20241230,000000,13.3,13.38,13.13,13.28,66397,0
+WSBF.US,D,20241231,000000,13.2,13.545,13.2,13.44,40982,0
+WSBF.US,D,20250102,000000,13.46,13.485,13.07,13.1,43604,0
+WSBF.US,D,20250103,000000,13.08,13.1,12.91,13.05,90415,0
+WSBF.US,D,20250106,000000,13.06,13.1384,12.86,12.88,44453,0
+WSBF.US,D,20250107,000000,12.9,13.01,12.53,12.72,74682,0
+WSBF.US,D,20250108,000000,12.42,12.72,12.33,12.64,57486,0
+WSBF.US,D,20250110,000000,12.42,12.46,11.98,12.11,55937,0
+WSBF.US,D,20250113,000000,11.98,12.345,11.95,12.33,54351,0
+WSBF.US,D,20250114,000000,12.36,12.62,12.32,12.6,45296,0
+WSBF.US,D,20250115,000000,12.89,13.02,12.75,12.99,47899,0
+WSBF.US,D,20250116,000000,13.01,13.065,12.79,13.02,63506,0
+WSBF.US,D,20250117,000000,13.02,13.21,12.94,13.2,62897,0
+WSBF.US,D,20250121,000000,13.2,13.38,12.8953,13.34,65734,0
+WSBF.US,D,20250122,000000,13.26,13.29,13,13.21,56336,0
+WSBF.US,D,20250123,000000,13.07,13.33,13.04,13.3,55037,0
+WSBF.US,D,20250124,000000,13.2,13.4,13.2,13.26,31885,0
+WSBF.US,D,20250127,000000,13.24,13.63,13.2,13.5,51594,0
+WSBF.US,D,20250128,000000,13.43,13.5,13.38,13.38,31365,0
+WSBF.US,D,20250129,000000,13.37,14.41,13.365,14.37,69435,0
+WSBF.US,D,20250130,000000,14.25,14.41,13.6,13.75,71407,0
+WSBF.US,D,20250131,000000,13.75,13.9,13.625,13.74,86469,0
+WSBF.US,D,20250203,000000,13.52,13.63,13.33,13.48,60882,0
+WSBF.US,D,20250204,000000,13.48,13.795,13.42,13.78,42106,0
+WSBF.US,D,20250205,000000,13.77,13.8,13.63,13.75,56238,0
+WSBF.US,D,20250206,000000,13.84,13.84,13.64,13.74,39407,0
+WSBF.US,D,20250207,000000,13.77,13.77,13.42,13.59,38119,0
+WSBF.US,D,20250210,000000,13.63,13.775,13.38,13.67,42782,0
+WSBF.US,D,20250211,000000,13.58,14.22,13.58,14.21,67791,0
+WSBF.US,D,20250212,000000,14.09,14.15,13.81,14.1,76634,0
+WSBF.US,D,20250213,000000,14.22,14.41,13.85,14.38,76352,0
+WSBF.US,D,20250214,000000,14.47,14.83,14.44,14.7,71858,0
+WSBF.US,D,20250218,000000,14.66,14.8,14.525,14.75,42813,0
+WSBF.US,D,20250219,000000,14.6,14.6928,14.33,14.67,33072,0
+WSBF.US,D,20250220,000000,14.51,14.56,14.25,14.51,38786,0
+WSBF.US,D,20250221,000000,14.66,15.0491,14.115,14.19,47763,0
+WSBF.US,D,20250224,000000,14.3,14.3,13.995,14.09,32956,0
+WSBF.US,D,20250225,000000,14.19,14.4,14.06,14.15,60164,0
+WSBF.US,D,20250226,000000,13.85,14.24,13.85,14.21,38787,0
+WSBF.US,D,20250227,000000,14.21,14.335,14.06,14.22,21034,0
+WSBF.US,D,20250228,000000,13.92,14.2556,13.92,14.07,80104,0
+WSBF.US,D,20250303,000000,14.02,14.195,13.78,14.02,57902,0
+WSBF.US,D,20250304,000000,13.89,14.1599,13.3801,13.96,40439,0
+WSBF.US,D,20250305,000000,14.01,14.01,13.685,13.89,32231,0
+WSBF.US,D,20250306,000000,13.79,13.87,13.61,13.82,29878,0
+WSBF.US,D,20250307,000000,13.79,13.97,13.515,13.82,31292,0
+WSBF.US,D,20250310,000000,13.67,13.79,13.46,13.47,43679,0
+WSBF.US,D,20250311,000000,13.6288,13.6288,13.31,13.35,30900,0
+WSBF.US,D,20250312,000000,13.37,13.54,13.11,13.47,39244,0
+WSBF.US,D,20250313,000000,13.46,13.66,13.46,13.61,30232,0
+WSBF.US,D,20250314,000000,13.71,13.86,13.63,13.84,23489,0
+WSBF.US,D,20250317,000000,13.86,13.8906,13.555,13.79,27187,0
+WSBF.US,D,20250318,000000,13.7,13.84,13.49,13.81,31879,0
+WSBF.US,D,20250319,000000,13.76,14.01,13.76,13.91,39155,0
+WSBF.US,D,20250320,000000,13.8,13.885,13.645,13.73,41242,0
+WSBF.US,D,20250321,000000,13.5,13.66,13.24,13.46,113114,0
+WSBF.US,D,20250324,000000,13.61,13.75,13.45,13.72,25003,0
+WSBF.US,D,20250325,000000,13.465,13.66,13.2061,13.39,35669,0
+WSBF.US,D,20250326,000000,13.49,13.505,13.3,13.46,29096,0
+WSBF.US,D,20250327,000000,13.5,13.76,13.3,13.64,29063,0
+WSBF.US,D,20250328,000000,13.59,13.59,13.29,13.46,27136,0
+WSBF.US,D,20250331,000000,13.39,13.8657,13.375,13.45,46780,0
+WSBF.US,D,20250401,000000,13.26,13.49,13.2,13.42,39254,0
+WSBF.US,D,20250402,000000,13.35,13.465,13.21,13.38,38195,0
+WSBF.US,D,20250403,000000,12.88,13.295,12.5,12.57,54865,0
+WSBF.US,D,20250404,000000,12.14,12.71,12.1,12.71,94355,0
+WSBF.US,D,20250407,000000,12.32,12.83,12.17,12.41,79363,0
+WSBF.US,D,20250408,000000,12.5,12.595,12.13,12.3,54539,0
+WSBF.US,D,20250409,000000,12.15,13.115,11.9,12.71,92824,0
+WSBF.US,D,20250410,000000,12.48,12.49,11.7,11.93,75521,0
+WSBF.US,D,20250411,000000,11.94,12.105,11.61,11.86,50768,0
+WSBF.US,D,20250414,000000,11.8683,11.97,11.61,11.92,32442,0
+WSBF.US,D,20250415,000000,11.87,12.27,11.845,12.1,33873,0
+WSBF.US,D,20250416,000000,12.08,12.47,12.005,12.2,49102,0
+WSBF.US,D,20250417,000000,12.14,12.31,12.09,12.18,57637,0
+WSBF.US,D,20250421,000000,12.11,12.16,11.9727,12.11,77609,0
+WSBF.US,D,20250422,000000,12.6,12.6,12.06,12.4,101921,0
+WSBF.US,D,20250423,000000,12.62,12.67,12.14,12.22,94903,0
+WSBF.US,D,20250424,000000,12.21,12.28,12.06,12.23,63784,0
+WSBF.US,D,20250425,000000,12.09,12.4,11.95,12,47976,0
+WSBF.US,D,20250428,000000,11.98,12.13,11.915,12.08,44711,0
+WSBF.US,D,20250429,000000,12.02,12.28,12,12.2,59952,0
+WSBF.US,D,20250430,000000,12.03,12.26,11.945,12.1,102056,0
+WSBF.US,D,20250501,000000,12.05,12.28,11.97,12.16,85414,0
+WSBF.US,D,20250502,000000,12.23,12.415,12.09,12.36,47417,0
+WSBF.US,D,20250505,000000,12.25,12.51,12.25,12.37,54159,0
+WSBF.US,D,20250506,000000,12.28,12.435,12.175,12.36,48801,0
+WSBF.US,D,20250507,000000,12.5,12.5,12.23,12.26,65255,0
+WSBF.US,D,20250508,000000,12.33,12.47,12.29,12.42,53035,0
+WSBF.US,D,20250509,000000,12.48,12.54,12.35,12.38,42371,0
+WSBF.US,D,20250512,000000,12.73,12.83,12.42,12.44,49893,0
+WSBF.US,D,20250513,000000,12.56,12.68,12.49,12.62,35191,0
+WSBF.US,D,20250514,000000,12.59,12.63,12.38,12.51,47165,0
+WSBF.US,D,20250515,000000,12.55,12.75,12.465,12.72,56543,0
+WSBF.US,D,20250516,000000,12.65,12.84,12.54,12.75,71672,0
+WSBF.US,D,20250519,000000,12.69,12.91,12.69,12.9,37803,0
+WSBF.US,D,20250520,000000,12.86,13.23,12.86,13.11,51005,0
+WSBF.US,D,20250521,000000,12.95,12.95,12.65,12.66,96651,0
+WSBF.US,D,20250522,000000,12.6,12.835,12.53,12.65,38634,0
+WSBF.US,D,20250523,000000,12.5,12.75,12.49,12.62,37352,0
+WSBF.US,D,20250527,000000,12.72,12.9,12.685,12.89,22962,0
+WSBF.US,D,20250528,000000,12.89,12.89,12.725,12.73,28756,0
+WSBF.US,D,20250529,000000,12.78,12.94,12.735,12.94,57739,0
+WSBF.US,D,20250530,000000,12.94,13.02,12.85,12.92,50740,0
+WSBF.US,D,20250602,000000,12.92,12.94,12.7101,12.91,60459,0
+WSBF.US,D,20250603,000000,12.89,13.17,12.89,13.17,42940,0
+WSBF.US,D,20250604,000000,13.2,13.2,12.975,13.08,58296,0
+WSBF.US,D,20250605,000000,13.1,13.195,13.015,13.16,52973,0
+WSBF.US,D,20250606,000000,13.36,13.41,13.25,13.4,43993,0
+WSBF.US,D,20250609,000000,13.51,13.56,13.45,13.48,45285,0
+WSBF.US,D,20250610,000000,13.54,13.72,13.51,13.7,39751,0
+WSBF.US,D,20250611,000000,13.82,13.875,13.55,13.58,64561,0
+WSBF.US,D,20250612,000000,13.46,13.64,13.41,13.64,40283,0
+WSBF.US,D,20250613,000000,13.45,13.525,13.395,13.44,44049,0
+WSBF.US,D,20250616,000000,13.35,13.455,13.21,13.31,64666,0
+WSBF.US,D,20250617,000000,13.27,13.375,13.25,13.28,37662,0
+WSBF.US,D,20250618,000000,13.29,13.495,13.29,13.41,31898,0
+WSBF.US,D,20250620,000000,13.51,13.51,13.35,13.46,49520,0
+WSBF.US,D,20250623,000000,13.44,13.71,13.41,13.7,68006,0
+WSBF.US,D,20250624,000000,13.77,13.9,13.64,13.75,40396,0
+WSBF.US,D,20250625,000000,13.76,13.785,13.605,13.63,47965,0
+WSBF.US,D,20250626,000000,13.71,13.98,13.595,13.94,39506,0
+WSBF.US,D,20250627,000000,13.99,14.12,13.78,13.92,173073,0
+WSBF.US,D,20250630,000000,14.02,14.08,13.81,13.81,37371,0
+WSBF.US,D,20250701,000000,13.81,14.21,13.81,13.98,43208,0
+WSBF.US,D,20250702,000000,14,14.18,13.98,14.12,35324,0
+WSBF.US,D,20250703,000000,14.21,14.33,14.03,14.18,22128,0
+WSBF.US,D,20250707,000000,14.04,14.33,13.99,14,67867,0
+WSBF.US,D,20250708,000000,13.94,14.08,13.835,13.88,65089,0
+WSBF.US,D,20250709,000000,13.9,13.93,13.79,13.83,42471,0
+WSBF.US,D,20250710,000000,13.8,13.91,13.7,13.7,30082,0
+WSBF.US,D,20250711,000000,13.66,13.66,13.44,13.47,33470,0
+WSBF.US,D,20250714,000000,13.36,13.58,13.36,13.56,31871,0
+WSBF.US,D,20250715,000000,13.53,13.55,13.19,13.19,36623,0
+WSBF.US,D,20250716,000000,13.4,13.42,13.13,13.39,41198,0
+WSBF.US,D,20250717,000000,13.36,13.63,13.36,13.54,34351,0
+WSBF.US,D,20250718,000000,13.63,13.63,13.3455,13.37,40082,0
+WSBF.US,D,20250721,000000,13.39,13.61,13.39,13.56,25490,0
+WSBF.US,D,20250722,000000,13.57,13.89,13.57,13.64,43228,0
+WSBF.US,D,20250723,000000,13.76,14.1635,13.76,14.1,44269,0
+WSBF.US,D,20250724,000000,14.1,14.125,13.71,13.73,98503,0
+WSBF.US,D,20250725,000000,13.71,13.82,13.6,13.73,29794,0
+WSBF.US,D,20250728,000000,13.72,13.86,13.705,13.79,27809,0
+WSBF.US,D,20250729,000000,13.89,13.8932,13.65,13.68,27562,0
+WSBF.US,D,20250730,000000,13.72,13.8,13.36,13.41,42493,0
+WSBF.US,D,20250731,000000,13.31,13.42,13.21,13.31,45814,0
+WSBF.US,D,20250801,000000,13.29,13.29,13.08,13.21,57161,0
+WSBF.US,D,20250804,000000,13.3,13.51,13.27,13.32,27945,0
+WSBF.US,D,20250805,000000,13.34,13.48,13.11,13.47,51096,0
+WSBF.US,D,20250806,000000,13.5,13.57,13.47,13.51,26944,0
+WSBF.US,D,20250807,000000,13.65,13.65,13.42,13.45,25936,0
+WSBF.US,D,20250808,000000,13.59,13.68,13.49,13.62,17242,0
+WSBF.US,D,20250811,000000,13.68,13.8,13.58,13.76,38205,0
+WSBF.US,D,20250812,000000,13.8,14.11,13.775,13.96,69573,0
+WSBF.US,D,20250813,000000,13.99,14.4,13.785,14.23,221730,0
+WSBF.US,D,20250814,000000,14.15,14.48,14.09,14.37,37452,0
+WSBF.US,D,20250815,000000,14.43,14.43,14.04,14.08,29776,0
+WSBF.US,D,20250818,000000,14.07,14.22,14.07,14.19,19457,0
+WSBF.US,D,20250819,000000,14.18,14.29,14.15,14.21,29392,0
+WSBF.US,D,20250820,000000,14.21,14.37,14.21,14.32,30094,0
+WSBF.US,D,20250821,000000,14.235,14.335,14.2237,14.26,25485,0
+WSBF.US,D,20250822,000000,14.42,14.93,14.35,14.65,69258,0
+WSBF.US,D,20250825,000000,14.58,14.765,14.54,14.54,47967,0
+WSBF.US,D,20250826,000000,14.61,14.7,14.555,14.63,49071,0
+WSBF.US,D,20250827,000000,14.61,14.72,14.574,14.58,30581,0
+WSBF.US,D,20250828,000000,14.69,14.69,14.4308,14.57,37712,0
+WSBF.US,D,20250829,000000,14.6,15.29,14.6,14.99,108294,0
+WSBF.US,D,20250902,000000,14.9,15.06,14.7679,14.81,47858,0
+WSBF.US,D,20250903,000000,14.81,14.925,14.625,14.7,55430,0
+WSBF.US,D,20250904,000000,14.74,14.8748,14.71,14.85,47745,0
+WSBF.US,D,20250905,000000,14.91,15.23,14.72,14.77,35279,0
+WSBF.US,D,20250908,000000,14.77,14.79,14.61,14.79,42355,0
+WSBF.US,D,20250909,000000,14.97,15,14.6697,14.67,60087,0
+WSBF.US,D,20250910,000000,14.69,14.78,14.65,14.72,44575,0
+WSBF.US,D,20250911,000000,14.73,14.845,14.72,14.77,62867,0
+WSBF.US,D,20250912,000000,14.71,14.8,14.65,14.72,34914,0
+WSBF.US,D,20250915,000000,14.76,15.29,14.65,15.21,91089,0
+WSBF.US,D,20250916,000000,15.2,15.25,14.965,15.03,51333,0
+WSBF.US,D,20250917,000000,15.4466,15.4466,14.97,15,70323,0
+WSBF.US,D,20250918,000000,15.12,15.34,15.03,15.3,79253,0
+WSBF.US,D,20250919,000000,15.3,15.34,15.1,15.17,250846,0
+WSBF.US,D,20250922,000000,15.49,16.47,15.49,16.19,153202,0
+WSBF.US,D,20250923,000000,16.22,16.7,16.17,16.26,80108,0
+WSBF.US,D,20250924,000000,16.47,16.75,16.1,16.16,62128,0
+WSBF.US,D,20250925,000000,16.16,16.37,15.78,15.88,36805,0
+WSBF.US,D,20250926,000000,15.94,16.085,15.8,15.85,35134,0
+WSBF.US,D,20250929,000000,15.93,16.0033,15.6,15.65,38911,0
+WSBF.US,D,20250930,000000,15.6,15.76,15.355,15.6,45561,0
+WSBF.US,D,20251001,000000,15.51,15.53,15.346,15.46,43696,0
+WSBF.US,D,20251002,000000,15.43,15.44,15.14,15.2,46958,0
+WSBF.US,D,20251003,000000,15.1995,15.455,15.1995,15.26,29521,0
+WSBF.US,D,20251006,000000,15.36,15.48,15.19,15.29,60538,0
+WSBF.US,D,20251007,000000,15.26,15.5393,15.23,15.29,53040,0
+WSBF.US,D,20251008,000000,15.27,15.27,14.9601,15.04,47947,0
+WSBF.US,D,20251009,000000,14.95,15.2132,14.76,14.92,45325,0
+WSBF.US,D,20251010,000000,14.86,15.098,14.62,14.63,64844,0
+WSBF.US,D,20251013,000000,14.79,14.82,14.6,14.77,37395,0
+WSBF.US,D,20251014,000000,14.61,15.08,14.61,15.01,67584,0
+WSBF.US,D,20251015,000000,15.02,15.1,14.93,15.05,61255,0
+WSBF.US,D,20251016,000000,15.01,15.01,14.515,14.62,72182,0
+WSBF.US,D,20251017,000000,14.64,14.805,14.6219,14.7,45888,0
+WSBF.US,D,20251020,000000,14.8,14.82,14.62,14.8,52648,0
+WSBF.US,D,20251021,000000,14.74,14.8791,14.67,14.83,57051,0
+WSBF.US,D,20251022,000000,14.875,15.11,14.75,15.01,52135,0
+WSBF.US,D,20251023,000000,15.12,15.12,14.75,14.81,34989,0
+WSBF.US,D,20251024,000000,14.97,15.38,14.97,15.32,34368,0
+WSBF.US,D,20251027,000000,15.32,15.39,15.045,15.36,169702,0
+WSBF.US,D,20251028,000000,15.3,15.79,15.205,15.75,67656,0
+WSBF.US,D,20251029,000000,15.7,15.78,15.23,15.38,77204,0
+WSBF.US,D,20251030,000000,15.28,15.635,15.27,15.28,28831,0
+WSBF.US,D,20251031,000000,15.27,15.515,15.19,15.3,40965,0
+WSBF.US,D,20251103,000000,15.25,15.43,15.12,15.3,46781,0
+WSBF.US,D,20251104,000000,15.21,15.44,15.0505,15.2,62033,0
+WSBF.US,D,20251105,000000,15.305,15.45,15.29,15.39,32494,0
+WSBF.US,D,20251106,000000,15.39,15.39,15.1,15.16,43628,0
+WSBF.US,D,20251107,000000,15.17,15.3601,15.12,15.26,41565,0
+WSBF.US,D,20251110,000000,15.33,15.47,15.23,15.4,31212,0
+WSBF.US,D,20251111,000000,15.5,15.56,15.42,15.55,22922,0
+WSBF.US,D,20251112,000000,15.5,15.76,15.3564,15.54,38501,0
+WSBF.US,D,20251113,000000,15.51,15.69,15.4,15.49,34608,0
+WSBF.US,D,20251114,000000,15.33,15.636,15.325,15.61,31218,0
+WSBF.US,D,20251117,000000,15.55,15.63,15.205,15.22,77548,0
+WSBF.US,D,20251118,000000,15.25,15.32,15.17,15.19,33395,0
+WSBF.US,D,20251119,000000,15.13,15.41,15.11,15.29,50596,0
+WSBF.US,D,20251120,000000,15.44,15.625,15.19,15.21,38477,0
+WSBF.US,D,20251121,000000,15.21,15.7,15.2,15.6,50357,0
+WSBF.US,D,20251124,000000,15.575,15.67,15.5,15.52,33005,0
+WSBF.US,D,20251125,000000,15.67,15.98,15.64,15.8,59773,0
+WSBF.US,D,20251126,000000,15.75,15.845,15.66,15.76,34322,0
+WSBF.US,D,20251128,000000,15.76,15.81,15.6,15.66,18652,0
+WSBF.US,D,20251201,000000,15.64,15.94,15.53,15.91,33506,0
+WSBF.US,D,20251202,000000,16.02,16.02,15.6819,15.76,29495,0
+WSBF.US,D,20251203,000000,15.84,16.14,15.745,16.13,33630,0
+WSBF.US,D,20251204,000000,16.12,16.265,16.06,16.14,31763,0
+WSBF.US,D,20251205,000000,16.21,16.23,16.01,16.04,29500,0
+WSBF.US,D,20251208,000000,16.14,16.1827,16.01,16.06,22667,0
+WSBF.US,D,20251209,000000,16.03,16.29,16.03,16.21,28976,0
+WSBF.US,D,20251210,000000,16.15,16.81,16.15,16.79,82918,0
+WSBF.US,D,20251211,000000,16.81,17.06,16.81,17.05,41275,0
+WSBF.US,D,20251212,000000,17.05,17.125,16.4461,17.05,35267,0
+WSBF.US,D,20251215,000000,17.06,17.22,17.0013,17.09,40041,0
+WSBF.US,D,20251216,000000,17.1,17.22,16.87,17,35428,0
+WSBF.US,D,20251217,000000,16.96,17.12,16.96,16.99,58196,0
+WSBF.US,D,20251218,000000,17.14,17.24,17.01,17.18,35669,0
+WSBF.US,D,20251219,000000,17.15,17.26,16.45,16.7,228278,0
+WSBF.US,D,20251222,000000,16.69,16.87,16.57,16.58,42016,0
+WSBF.US,D,20251223,000000,16.52,16.7,16.45,16.47,37479,0
+WSBF.US,D,20251224,000000,16.64,16.64,16.41,16.41,21781,0
+WSBF.US,D,20251226,000000,16.4,16.67,16.26,16.43,35910,0
+WSBF.US,D,20251229,000000,16.4,16.545,16.4,16.48,20147,0
+WSBF.US,D,20251230,000000,16.59,16.75,16.345,16.41,78877,0
+WSBF.US,D,20251231,000000,16.47,16.7,16.46,16.55,41830,0
+WSBF.US,D,20260102,000000,16.55,16.61,16.35,16.46,42706,0
+WSBF.US,D,20260105,000000,16.42,17.0199,16.4,16.69,48975,0
+WSBF.US,D,20260106,000000,16.64,16.87,16.51,16.75,78029,0
+WSBF.US,D,20260107,000000,16.76,16.76,16.51,16.67,58037,0
+WSBF.US,D,20260108,000000,16.46,16.8699,16.46,16.8,54351,0
+WSBF.US,D,20260109,000000,16.81,17,16.81,16.94,74955,0
+WSBF.US,D,20260112,000000,16.92,17.0342,16.78,17.02,43536,0
+WSBF.US,D,20260113,000000,17.05,17.08,16.97,17.03,24861,0
+WSBF.US,D,20260114,000000,17.05,17.4,17.05,17.39,29081,0
+WSBF.US,D,20260115,000000,17.36,17.9,17.36,17.64,41576,0
+WSBF.US,D,20260116,000000,17.6,17.68,17.5,17.5,29973,0
+WSBF.US,D,20260120,000000,17.3,17.53,17.24,17.42,39334,0
+WSBF.US,D,20260121,000000,17.41,18.22,17.41,18.2,42399,0
+WSBF.US,D,20260122,000000,18.21,18.61,18.21,18.35,32141,0
+WSBF.US,D,20260123,000000,18.37,18.535,17.6,17.68,26461,0
+WSBF.US,D,20260126,000000,17.63,18.19,17.48,17.55,37485,0
+WSBF.US,D,20260127,000000,17.51,18.15,17.36,17.5,26538,0
+WSBF.US,D,20260128,000000,17.5,17.5,16.95,17.03,41445,0
+WSBF.US,D,20260129,000000,17.72,18.56,17.3457,18.44,52711,0
+WSBF.US,D,20260130,000000,18.35,18.58,18.15,18.29,40481,0
+WSBF.US,D,20260202,000000,18.39,18.86,17.66,18.76,76750,0
+WSBF.US,D,20260203,000000,18.71,18.88,18.32,18.595,87534,0
+WSBF.US,D,20260204,000000,18.67,18.8506,18.37,18.61,79615,0
+WSBF.US,D,20260205,000000,18.75,18.75,18,18.3,64944,0
+WSBF.US,D,20260206,000000,18.56,18.56,18.01,18.05,40668,0
+WSBF.US,D,20260209,000000,18.12,18.12,17.54,17.65,50915,0
+WSBF.US,D,20260210,000000,17.6,17.97,17.48,17.89,38131,0
+WSBF.US,D,20260211,000000,18,18,17.65,17.83,39046,0
+WSBF.US,D,20260212,000000,17.94,18.07,17.56,18.03,37395,0
+WSBF.US,D,20260213,000000,18.09,18.17,17.78,18.09,37768,0
+WSBF.US,D,20260217,000000,18.1075,18.25,18.06,18.18,39559,0
+WSBF.US,D,20260218,000000,18.17,18.54,17.93,18.02,41863,0
diff --git a/daily/us/nasdaq stocks/3/wstn.us.txt b/daily/us/nasdaq stocks/3/wstn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..953661226975281790bc6f16f7657eaa0ea5fb5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wstn.us.txt	
@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSTN.US,D,20251231,000000,9.92,9.92,9.89,9.89,127825,0
+WSTN.US,D,20260102,000000,9.9032,9.9032,9.89,9.89,836,0
+WSTN.US,D,20260105,000000,9.9,9.92,9.89,9.89,40223,0
+WSTN.US,D,20260106,000000,9.89,9.91,9.89,9.91,39836,0
+WSTN.US,D,20260107,000000,9.9,9.91,9.895,9.9,342887,0
+WSTN.US,D,20260108,000000,9.9001,9.91,9.9001,9.91,15357,0
+WSTN.US,D,20260109,000000,9.89,9.9,9.89,9.9,32829,0
+WSTN.US,D,20260112,000000,9.9,9.905,9.9,9.9,17648,0
+WSTN.US,D,20260113,000000,9.9,9.915,9.9,9.91,282058,0
+WSTN.US,D,20260114,000000,9.8998,9.92,9.8998,9.92,7143,0
+WSTN.US,D,20260115,000000,9.92,9.93,9.915,9.93,13522,0
+WSTN.US,D,20260116,000000,9.93,9.93,9.93,9.93,325,0
+WSTN.US,D,20260121,000000,9.9,9.94,9.9,9.94,19333,0
+WSTN.US,D,20260122,000000,9.94,9.95,9.92,9.94,305810,0
+WSTN.US,D,20260123,000000,9.94,9.94,9.94,9.94,127,0
+WSTN.US,D,20260126,000000,9.94,9.96,9.94,9.96,309363,0
+WSTN.US,D,20260127,000000,9.9575,9.97,9.955,9.97,111123,0
+WSTN.US,D,20260128,000000,9.98,9.98,9.98,9.98,178,0
+WSTN.US,D,20260130,000000,9.96,9.97,9.96,9.97,2400,0
+WSTN.US,D,20260202,000000,9.9599,9.97,9.9599,9.96,21355,0
+WSTN.US,D,20260203,000000,9.965,9.98,9.965,9.98,291017,0
+WSTN.US,D,20260204,000000,9.97,9.985,9.97,9.985,293619,0
+WSTN.US,D,20260205,000000,9.96,9.9699,9.9598,9.96,30614,0
+WSTN.US,D,20260206,000000,9.96,9.98,9.96,9.96,6523,0
+WSTN.US,D,20260209,000000,9.96,9.96,9.95,9.955,19996,0
+WSTN.US,D,20260210,000000,9.9799,9.98,9.9799,9.98,1539,0
+WSTN.US,D,20260211,000000,9.97,9.97,9.97,9.97,100,0
+WSTN.US,D,20260217,000000,9.979,9.98,9.965,9.98,30114,0
+WSTN.US,D,20260218,000000,9.98,9.98,9.9799,9.98,5723,0
diff --git a/daily/us/nasdaq stocks/3/wtguu.us.txt b/daily/us/nasdaq stocks/3/wtguu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98e5ce717e2295caa64ca7055c5419a752529709
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wtguu.us.txt	
@@ -0,0 +1,29 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTGUU.US,D,20250529,000000,10,10.01,9.99,9.99,2461000,0
+WTGUU.US,D,20250804,000000,10.16,10.16,10.1,10.1,4800,0
+WTGUU.US,D,20250805,000000,10.13,10.16,10.13,10.16,26823,0
+WTGUU.US,D,20250806,000000,10.14,10.14,10.14,10.14,107,0
+WTGUU.US,D,20250807,000000,10.14,10.155,10.14,10.14,15174,0
+WTGUU.US,D,20250812,000000,10.14,10.14,10.14,10.14,5019,0
+WTGUU.US,D,20250819,000000,10.1489,10.1489,10.1489,10.1489,200,0
+WTGUU.US,D,20250821,000000,10.15,10.22,10.15,10.22,49160,0
+WTGUU.US,D,20250822,000000,10.14,10.14,10.14,10.14,1003,0
+WTGUU.US,D,20250825,000000,10.14,10.14,10.14,10.14,1031,0
+WTGUU.US,D,20250826,000000,10.14,10.14,10.14,10.14,1000,0
+WTGUU.US,D,20250828,000000,10.14,10.14,10.14,10.14,1000,0
+WTGUU.US,D,20250902,000000,10.14,10.14,10.14,10.14,2100,0
+WTGUU.US,D,20250903,000000,10.14,10.14,10.14,10.14,1000,0
+WTGUU.US,D,20250904,000000,10.15,10.17,10.15,10.17,172641,0
+WTGUU.US,D,20250905,000000,10.15,10.15,10.15,10.15,2002,0
+WTGUU.US,D,20250911,000000,10.18,10.18,10.18,10.18,5000,0
+WTGUU.US,D,20250912,000000,10.17,10.17,10.17,10.17,5000,0
+WTGUU.US,D,20250915,000000,10.17,10.17,10.17,10.17,5040,0
+WTGUU.US,D,20251120,000000,10.99,10.99,10.26,10.26,200,0
+WTGUU.US,D,20251202,000000,10.3,10.3,10.3,10.3,1656,0
+WTGUU.US,D,20251205,000000,10.75,10.75,10.2,10.2,51632,0
+WTGUU.US,D,20251210,000000,10.35,10.75,10.3,10.3,9200,0
+WTGUU.US,D,20251211,000000,10.27,10.27,10.27,10.27,1100,0
+WTGUU.US,D,20260121,000000,10.32,10.32,10.32,10.32,1138,0
+WTGUU.US,D,20260122,000000,10.26,10.26,10.26,10.26,200,0
+WTGUU.US,D,20260126,000000,10.3,10.3,10.3,10.3,580,0
+WTGUU.US,D,20260203,000000,10.33,10.33,10.2998,10.3,12397,0
diff --git a/daily/us/nasdaq stocks/3/ww.us.txt b/daily/us/nasdaq stocks/3/ww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52771d8ef7ca82aafc3fc0dd376fdec264329a97
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ww.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WW.US,D,20250707,000000,41.15,41.609,36,40,406271,0
+WW.US,D,20250708,000000,43.8,46.949,39.11,39.55,730499,0
+WW.US,D,20250709,000000,40.05,40.79,37.03,39.35,251753,0
+WW.US,D,20250710,000000,38.3,39.7029,36.6,39.55,112201,0
+WW.US,D,20250711,000000,39.1,39.55,37.6001,39.05,83693,0
+WW.US,D,20250714,000000,39.15,39.15,36.93,37,178308,0
+WW.US,D,20250715,000000,37,37.425,33.4,33.95,211502,0
+WW.US,D,20250716,000000,33.56,35.71,33.4501,34.9,153332,0
+WW.US,D,20250717,000000,34.61,35.41,34.4975,35,134667,0
+WW.US,D,20250718,000000,35.97,36.99,35,35,131501,0
+WW.US,D,20250721,000000,34.71,40.31,34.68,37.58,250037,0
+WW.US,D,20250722,000000,37.75,40.76,37.19,39.25,436620,0
+WW.US,D,20250723,000000,39.3,40,38.18,38.83,236559,0
+WW.US,D,20250724,000000,38.68,40.62,36.96,38.01,452162,0
+WW.US,D,20250725,000000,39.5,41.08,37.5,41.02,849892,0
+WW.US,D,20250728,000000,41.6,44.42,40.08,41.96,599817,0
+WW.US,D,20250729,000000,40.07,42.5,38.425,39.23,484814,0
+WW.US,D,20250730,000000,39.02,42.85,38.74,42.19,743415,0
+WW.US,D,20250731,000000,41.99,43.5,40,42.31,227576,0
+WW.US,D,20250801,000000,40.69,43.38,39.7,42.99,295649,0
+WW.US,D,20250804,000000,43.2,45,42.3201,44.89,433975,0
+WW.US,D,20250805,000000,43.17,44.25,38.7501,41.65,637751,0
+WW.US,D,20250806,000000,41.02,41.78,39.16,41.07,327348,0
+WW.US,D,20250807,000000,41.45,41.9,37.1,38.03,379909,0
+WW.US,D,20250808,000000,37.54,40.36,37.06,38.23,320876,0
+WW.US,D,20250811,000000,41,41.57,33.34,33.54,1239855,0
+WW.US,D,20250812,000000,33.4,34.41,31.15,33.12,586376,0
+WW.US,D,20250813,000000,33,33.39,32.12,33.23,255643,0
+WW.US,D,20250814,000000,32.65,33.442,29.93,32.18,388443,0
+WW.US,D,20250815,000000,31.75,32.935,30.755,31.74,160011,0
+WW.US,D,20250818,000000,31.93,32,29.25,30.77,292935,0
+WW.US,D,20250819,000000,30.77,34.5,30.385,34,595342,0
+WW.US,D,20250820,000000,33.95,34.92,32.57,33.49,253850,0
+WW.US,D,20250821,000000,33.29,33.295,31.01,31.01,132526,0
+WW.US,D,20250822,000000,32,33.51,30.85,31.44,310251,0
+WW.US,D,20250825,000000,31.1,32.16,30.0021,30.37,188062,0
+WW.US,D,20250826,000000,30.11,31.1,30.01,31,126428,0
+WW.US,D,20250827,000000,31.06,33.4,30.695,32.57,187752,0
+WW.US,D,20250828,000000,33.31,34.15,32.75,32.75,99117,0
+WW.US,D,20250829,000000,32.43,33.425,31.49,31.89,76095,0
+WW.US,D,20250902,000000,31.51,33.6333,31.03,31.66,118265,0
+WW.US,D,20250903,000000,31.6,32.15,31.41,31.73,73650,0
+WW.US,D,20250904,000000,31.45,32.22,29.91,31.97,157638,0
+WW.US,D,20250905,000000,31.51,32.71,30.01,30.33,202220,0
+WW.US,D,20250908,000000,31,32.07,30.33,32,139801,0
+WW.US,D,20250909,000000,32.24,35,32.01,32.57,223431,0
+WW.US,D,20250910,000000,34.18,35.99,32.04,32.4,343529,0
+WW.US,D,20250911,000000,32.3,34.8589,32,33.76,217069,0
+WW.US,D,20250912,000000,32.7,33.7903,30.75,31.26,121017,0
+WW.US,D,20250915,000000,30.65,30.8166,27.605,28.19,452732,0
+WW.US,D,20250916,000000,28.5,29.69,27.29,29.45,350934,0
+WW.US,D,20250917,000000,29.97,31.55,28.93,30.55,189468,0
+WW.US,D,20250918,000000,30.2,31,29.24,30.18,200021,0
+WW.US,D,20250919,000000,30.45,30.795,29.58,29.77,695963,0
+WW.US,D,20250922,000000,28.78,30.13,28.68,29.77,70000,0
+WW.US,D,20250923,000000,29.42,30.4203,28.28,28.52,161126,0
+WW.US,D,20250924,000000,28.78,28.78,27.865,28.06,107814,0
+WW.US,D,20250925,000000,27.88,28.4,27.458,28.13,69317,0
+WW.US,D,20250926,000000,28.395,28.395,26.49,27.58,265508,0
+WW.US,D,20250929,000000,28.01,28.01,27.07,27.26,127897,0
+WW.US,D,20250930,000000,26.52,28.24,26.52,27.36,258723,0
+WW.US,D,20251001,000000,27.54,28.06,25.5,25.92,257057,0
+WW.US,D,20251002,000000,25.8,26.9301,25,26.14,206859,0
+WW.US,D,20251003,000000,26.08,27.575,26.0695,26.46,231032,0
+WW.US,D,20251006,000000,26.81,27.315,26.07,26.73,211930,0
+WW.US,D,20251007,000000,26.52,26.545,25.4,26.115,264716,0
+WW.US,D,20251008,000000,26.37,27.1499,25.82,26.98,136409,0
+WW.US,D,20251009,000000,27,27.02,26.46,26.83,109791,0
+WW.US,D,20251010,000000,26.72,27.045,25.81,26.04,157338,0
+WW.US,D,20251013,000000,26.91,26.91,25.61,26.15,135886,0
+WW.US,D,20251014,000000,25.9,26.15,25.07,26,124159,0
+WW.US,D,20251015,000000,25.94,30.29,25.82,29.14,474063,0
+WW.US,D,20251016,000000,29.44,31.2546,28.69,29.225,366575,0
+WW.US,D,20251017,000000,28.66,29.8699,26.85,26.91,136991,0
+WW.US,D,20251020,000000,28.79,30.9931,28.5,29.4,421105,0
+WW.US,D,20251021,000000,30.08,31.5,29.25,29.89,389827,0
+WW.US,D,20251022,000000,29.61,30.605,29,30.38,302902,0
+WW.US,D,20251023,000000,30.14,30.69,29.705,30.36,191204,0
+WW.US,D,20251024,000000,31,33.61,29.9605,32.69,478817,0
+WW.US,D,20251027,000000,34.01,35.21,32.3,32.97,340010,0
+WW.US,D,20251028,000000,33,35.79,31.86,34.7,899485,0
+WW.US,D,20251029,000000,35.8,37.225,33.68,34.92,507658,0
+WW.US,D,20251030,000000,35,35.25,33.77,33.82,308110,0
+WW.US,D,20251031,000000,33.82,35.3804,33.2117,34.82,224866,0
+WW.US,D,20251103,000000,34.72,34.91,33.04,34.06,263654,0
+WW.US,D,20251104,000000,33.63,34.25,30.11,31.03,555482,0
+WW.US,D,20251105,000000,31.06,34.55,31.05,33.2,506916,0
+WW.US,D,20251106,000000,34.6,38.38,32.6614,34.37,833024,0
+WW.US,D,20251107,000000,33.75,34.3,30.9,32.48,390891,0
+WW.US,D,20251110,000000,32.63,33.29,28.95,29,527181,0
+WW.US,D,20251111,000000,28.79,30.305,27.97,28.41,306514,0
+WW.US,D,20251112,000000,28.3,29.8,27.6,27.78,229534,0
+WW.US,D,20251113,000000,27.8,28.63,27.18,27.7,215653,0
+WW.US,D,20251114,000000,27.52,28.2,26.85,27.12,195863,0
+WW.US,D,20251117,000000,27,27,24.59,24.69,472671,0
+WW.US,D,20251118,000000,24.4,24.5,23,23.275,387694,0
+WW.US,D,20251119,000000,23.69,23.69,20.53,21.04,915345,0
+WW.US,D,20251120,000000,20.74,22.04,20.74,21.13,400624,0
+WW.US,D,20251121,000000,22.38,25.43,22.28,24.57,520746,0
+WW.US,D,20251124,000000,23.92,24.68,23.28,24.31,298151,0
+WW.US,D,20251125,000000,24.14,26.9,23.97,26.74,219522,0
+WW.US,D,20251126,000000,26.96,28.63,26.85,27.5,239925,0
+WW.US,D,20251128,000000,27.52,29,27.4596,28.37,112918,0
+WW.US,D,20251201,000000,28.25,28.25,25.739,26.67,331654,0
+WW.US,D,20251202,000000,26.7,27.23,25.39,26.65,135453,0
+WW.US,D,20251203,000000,26.65,27.2,25.8509,26.78,93894,0
+WW.US,D,20251204,000000,26.07,26.5186,25.53,25.92,210064,0
+WW.US,D,20251205,000000,25.9,25.9,23.75,24.11,293474,0
+WW.US,D,20251208,000000,24.11,24.73,23.695,24.36,171155,0
+WW.US,D,20251209,000000,24.15,25.13,24.02,24.97,184614,0
+WW.US,D,20251210,000000,24.81,25.308,23.89,24.85,198597,0
+WW.US,D,20251211,000000,24.8,26.04,24.2428,26.03,126502,0
+WW.US,D,20251212,000000,26.03,26.0809,25.135,25.49,112379,0
+WW.US,D,20251215,000000,25.46,25.645,24.1385,24.28,148836,0
+WW.US,D,20251216,000000,24.2,27.82,24.2,27.225,386256,0
+WW.US,D,20251217,000000,26.95,28,26.185,26.42,146033,0
+WW.US,D,20251218,000000,26.55,26.89,25.56,26.24,158599,0
+WW.US,D,20251219,000000,27.23,28.375,26.64,27.54,283648,0
+WW.US,D,20251222,000000,27.42,27.61,26.49,26.58,134211,0
+WW.US,D,20251223,000000,28.9,30.85,27.8773,30.35,656877,0
+WW.US,D,20251224,000000,30.25,30.37,28.53,30.12,166592,0
+WW.US,D,20251226,000000,30.11,30.11,27.335,27.72,210864,0
+WW.US,D,20251229,000000,27.5,29.4,27.5,28.44,251911,0
+WW.US,D,20251230,000000,29,30,28.44,29.21,163125,0
+WW.US,D,20251231,000000,29.21,29.6599,28.44,29.215,204010,0
+WW.US,D,20260102,000000,29.52,31.48,29.2,31.44,190689,0
+WW.US,D,20260105,000000,32.15,34,31.53,32.31,1011742,0
+WW.US,D,20260106,000000,32.51,34,31.99,33.76,291720,0
+WW.US,D,20260107,000000,34,34.9,32.52,33.34,333040,0
+WW.US,D,20260108,000000,33.1,35.1,32.73,34.43,264025,0
+WW.US,D,20260109,000000,35.25,35.25,29,30.43,968763,0
+WW.US,D,20260112,000000,29.9,31.15,29.34,30.41,280582,0
+WW.US,D,20260113,000000,30.23,30.23,27.13,28.32,454553,0
+WW.US,D,20260114,000000,28.4,28.83,25.72,26.02,465798,0
+WW.US,D,20260115,000000,25.96,25.96,23.685,23.71,609601,0
+WW.US,D,20260116,000000,23.5,24.73,22.55,23.92,358990,0
+WW.US,D,20260120,000000,23.76,23.82,21.91,22.23,394438,0
+WW.US,D,20260121,000000,21.99,22.51,21.36,22.12,402064,0
+WW.US,D,20260122,000000,22,22.85,21.72,22.79,190516,0
+WW.US,D,20260123,000000,22.65,22.8,21.65,21.99,178798,0
+WW.US,D,20260126,000000,21.61,22.49,21.45,21.76,150218,0
+WW.US,D,20260127,000000,21.6,22.135,20.64,21.87,239176,0
+WW.US,D,20260128,000000,22.2,22.2,20.92,21.19,220883,0
+WW.US,D,20260129,000000,20.99,21.15,20.07,21.03,232871,0
+WW.US,D,20260130,000000,20.64,20.98,19.9584,20.25,236464,0
+WW.US,D,20260202,000000,20.19,20.9,19.87,20.35,137584,0
+WW.US,D,20260203,000000,19.73,20.2572,18.66,20.15,491743,0
+WW.US,D,20260204,000000,19.8,20.5,19.3,20.41,301341,0
+WW.US,D,20260205,000000,19.87,20.19,18,19.15,482157,0
+WW.US,D,20260206,000000,19.5,22.06,19.4,21.89,349515,0
+WW.US,D,20260209,000000,23.45,25.21,23.2,24.28,765970,0
+WW.US,D,20260210,000000,23.8,25.3,23.455,23.78,235311,0
+WW.US,D,20260211,000000,23.93,24.25,23.225,23.75,159588,0
+WW.US,D,20260212,000000,23.61,23.76,21.925,23,237088,0
+WW.US,D,20260213,000000,22.67,23.73,22.55,23.22,162352,0
+WW.US,D,20260217,000000,23.12,23.74,21.72,22.06,116350,0
+WW.US,D,20260218,000000,21.83,21.8746,20.8938,21.57,150245,0
diff --git a/daily/us/nasdaq stocks/3/xbp.us.txt b/daily/us/nasdaq stocks/3/xbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d3e83afcff0fa59008ea629ba09c5b29fd46e71
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xbp.us.txt	
@@ -0,0 +1,1010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBP.US,D,20210506,000000,99.5,99.5,99.5,99.5,116,0
+XBP.US,D,20210507,000000,101,101,101,101,35,0
+XBP.US,D,20210512,000000,98.7,101,97.9,101,180,0
+XBP.US,D,20210520,000000,100.5,100.5,98.8,98.8,1115.2,0
+XBP.US,D,20210526,000000,106.5,113.912,97.6,97.9,3566.6,0
+XBP.US,D,20210528,000000,97.9,97.9,97.9,97.9,126.1,0
+XBP.US,D,20210601,000000,99.005,99.005,99.005,99.005,20.2,0
+XBP.US,D,20210602,000000,100.2,100.2,100.2,100.2,38,0
+XBP.US,D,20210609,000000,100,100,100,100,74,0
+XBP.US,D,20210610,000000,98.85,98.85,98.8,98.8,294.2,0
+XBP.US,D,20210611,000000,98.9,99,98.2,99,878.8,0
+XBP.US,D,20210616,000000,98.8,99.2,98.8,99.1,295.7,0
+XBP.US,D,20210617,000000,98.75,99.1,98.4,98.8,5744.7,0
+XBP.US,D,20210618,000000,98.5,98.7,98.5,98.7,2080.6,0
+XBP.US,D,20210622,000000,98.5,98.7,98.5,98.5,220.5,0
+XBP.US,D,20210623,000000,98.7,98.7,98.55,98.55,1700,0
+XBP.US,D,20210625,000000,98.5,98.8,97.9,98.7,3810,0
+XBP.US,D,20210629,000000,97.9,99.5,97.9,98.6,29149.4,0
+XBP.US,D,20210630,000000,98.25,98.6,98.25,98.6,864.6,0
+XBP.US,D,20210701,000000,98.6,98.6,98,98,18626.8,0
+XBP.US,D,20210702,000000,97.5,98.5,97.5,98.4,4459.4,0
+XBP.US,D,20210706,000000,98.3,98.4,98.15,98.4,815.7,0
+XBP.US,D,20210707,000000,98.4,98.4,98.4,98.4,1202.1,0
+XBP.US,D,20210708,000000,98.3,98.3,98.2,98.2,925.1,0
+XBP.US,D,20210709,000000,98.4,98.5,98.4,98.5,688.2,0
+XBP.US,D,20210712,000000,99,99,99,99,192.6,0
+XBP.US,D,20210713,000000,98.7,99.35,98.7,98.8,3065.9,0
+XBP.US,D,20210723,000000,98.8,98.8,98.8,98.8,216.7,0
+XBP.US,D,20210726,000000,98.5,98.5,98.4,98.5,10038,0
+XBP.US,D,20210727,000000,98.4,98.4,98.1,98.1,1011.8,0
+XBP.US,D,20210728,000000,98.5,98.5,98.5,98.5,10000,0
+XBP.US,D,20210802,000000,99,100,99,100,191.4,0
+XBP.US,D,20210803,000000,97.9,97.9,97.9,97.9,960,0
+XBP.US,D,20210804,000000,97.9,98.1,97.9,98,1380,0
+XBP.US,D,20210810,000000,98,98,98,98,14.2,0
+XBP.US,D,20210816,000000,98,99,97.7,98.9,7801.3,0
+XBP.US,D,20210817,000000,98.1,99.7,98.1,98.5,139.5,0
+XBP.US,D,20210819,000000,98.2,99.9,97.8,98.3,43880.4,0
+XBP.US,D,20210820,000000,98,100,97.9,100,17726,0
+XBP.US,D,20210823,000000,98.5,99,98.1,98.5,435.5,0
+XBP.US,D,20210825,000000,98.5,99,98.3,98.5,15922.3,0
+XBP.US,D,20210826,000000,98.5,99.4,97.9,98,36125.8,0
+XBP.US,D,20210827,000000,98.4,99.45,98.4,99.45,260,0
+XBP.US,D,20210830,000000,98.4,98.4,98.4,98.4,15.6,0
+XBP.US,D,20210831,000000,98.9,99,98.7,99,616.5,0
+XBP.US,D,20210901,000000,98.8,98.8,98.5,98.5,3781,0
+XBP.US,D,20210902,000000,98.5,99,98.3,99,640.9,0
+XBP.US,D,20210903,000000,98.3,98.3,98.3,98.3,20.5,0
+XBP.US,D,20210907,000000,98.4,98.7,98.4,98.55,2542.1,0
+XBP.US,D,20210908,000000,98.5,99,98.5,99,1164.5,0
+XBP.US,D,20210909,000000,98.7,98.9,98.6,98.9,12104.3,0
+XBP.US,D,20210910,000000,98.7,98.8,98.7,98.8,51.8,0
+XBP.US,D,20210913,000000,98.8,98.9,98.8,98.9,387.8,0
+XBP.US,D,20210914,000000,98.7,99,98.7,98.9,1055.9,0
+XBP.US,D,20210915,000000,98.8,98.9,98.7,98.9,58.4,0
+XBP.US,D,20210916,000000,98.9,98.9,98.9,98.9,308.6,0
+XBP.US,D,20210922,000000,98.9,99.6,98.8,99.4,23510.7,0
+XBP.US,D,20210924,000000,99,99,98.7,98.85,633.9,0
+XBP.US,D,20210929,000000,98.8,99.25,98.8,99.25,60.1,0
+XBP.US,D,20210930,000000,98.8,99.7,98.7,99.7,2654.4,0
+XBP.US,D,20211001,000000,99.4,99.7,98.8,99.1,20325.5,0
+XBP.US,D,20211004,000000,98.8,99.2,98.8,98.9,244.6,0
+XBP.US,D,20211006,000000,99.3,99.3,98.9,99.2,2036.5,0
+XBP.US,D,20211007,000000,99.3,99.3,99.2,99.2,91.2,0
+XBP.US,D,20211008,000000,98.7,99.2,98.7,98.9,914.7,0
+XBP.US,D,20211011,000000,98.9,98.9,98.9,98.9,25.1,0
+XBP.US,D,20211019,000000,99,99.1,98.984,98.984,28677.8,0
+XBP.US,D,20211020,000000,98.9,99,98.9,99,81274.5,0
+XBP.US,D,20211021,000000,98.9,99.1,98.9,99,21761.4,0
+XBP.US,D,20211022,000000,99,99.1,99,99,42750.1,0
+XBP.US,D,20211025,000000,99.1,99.1,99.1,99.1,25002,0
+XBP.US,D,20211026,000000,99.3,100.1,99.3,100.1,139.7,0
+XBP.US,D,20211027,000000,99.7,99.7,99.1,99.2,273,0
+XBP.US,D,20211028,000000,99.1,99.2,99.1,99.2,27708.9,0
+XBP.US,D,20211029,000000,99.1,99.25,99.1,99.1,59506.2,0
+XBP.US,D,20211101,000000,99.1,99.3,99.1,99.2,24270.7,0
+XBP.US,D,20211102,000000,99.3,99.3,99.268,99.268,115.1,0
+XBP.US,D,20211103,000000,99.1,99.2,99.1,99.1,9678.9,0
+XBP.US,D,20211105,000000,99.199,99.2,99.1,99.1,283.9,0
+XBP.US,D,20211108,000000,99.2,99.3,99.1,99.1,192.9,0
+XBP.US,D,20211109,000000,99.7,99.7,99.6,99.6,26.5,0
+XBP.US,D,20211110,000000,99.3,99.55,99.2,99.2,76.4,0
+XBP.US,D,20211111,000000,99.5,99.5,99.2,99.2,2693.9,0
+XBP.US,D,20211115,000000,99.3,99.4,99.3,99.4,53.7,0
+XBP.US,D,20211116,000000,99.5,99.5,99.201,99.201,1272.1,0
+XBP.US,D,20211117,000000,99.2,99.2,99.2,99.2,44.7,0
+XBP.US,D,20211118,000000,99.3,99.3,99.3,99.3,377.1,0
+XBP.US,D,20211119,000000,99.2,99.2,99.2,99.2,44,0
+XBP.US,D,20211122,000000,99.2,99.3,99,99.2,16813.4,0
+XBP.US,D,20211123,000000,99.6,99.9,99.6,99.9,568.8,0
+XBP.US,D,20211126,000000,99.2,99.2,99.2,99.2,1932.5,0
+XBP.US,D,20211129,000000,99.1,99.1,99.1,99.1,58499.8,0
+XBP.US,D,20211130,000000,99.4,99.7,99.4,99.5,1162.9,0
+XBP.US,D,20211201,000000,99.7,99.7,99.2,99.2,4803.2,0
+XBP.US,D,20211202,000000,99.3,99.5,99.2,99.5,1344.7,0
+XBP.US,D,20211203,000000,99.2,99.2,99.2,99.2,352.4,0
+XBP.US,D,20211206,000000,99.45,99.701,99.2,99.685,17098,0
+XBP.US,D,20211207,000000,99.8,100.1,99.2,99.59,21911.6,0
+XBP.US,D,20211208,000000,99.6,99.6,99.2,99.3,3943.3,0
+XBP.US,D,20211209,000000,99.3,99.5,99.3,99.4,1676.7,0
+XBP.US,D,20211210,000000,99.2,99.541,99.2,99.2,10109.8,0
+XBP.US,D,20211213,000000,99.2,99.6,99.2,99.4,5037.6,0
+XBP.US,D,20211214,000000,99.6,99.6,99.1,99.2,2214.2,0
+XBP.US,D,20211215,000000,99.1,100,99.1,99.4,40932.7,0
+XBP.US,D,20211216,000000,100,100.2,99.4,99.5,10827.3,0
+XBP.US,D,20211217,000000,99.904,100,99.2,99.4,8804.3,0
+XBP.US,D,20211220,000000,99.4,99.6,99.3,99.5,1629.7,0
+XBP.US,D,20211221,000000,99.535,99.535,99.35,99.5,910.1,0
+XBP.US,D,20211222,000000,99.745,99.745,99.3,99.3,5696.7,0
+XBP.US,D,20211223,000000,99.5,99.8,99.5,99.8,866.7,0
+XBP.US,D,20211227,000000,99.6,99.6,99.5,99.6,1484.6,0
+XBP.US,D,20211228,000000,99.5,99.575,99.5,99.5,317.4,0
+XBP.US,D,20211229,000000,99.5,99.5,99.5,99.5,555.7,0
+XBP.US,D,20211230,000000,99.5,99.799,99.5,99.799,415.3,0
+XBP.US,D,20211231,000000,99.6,100,99.6,99.8,1969.4,0
+XBP.US,D,20220103,000000,99.65,99.9,99.5,99.9,5011.8,0
+XBP.US,D,20220104,000000,99.699,100.064,99.698,100,6130.5,0
+XBP.US,D,20220105,000000,99.7,99.8,99.5,99.8,4900.6,0
+XBP.US,D,20220106,000000,99.6,100,99.5,99.734,37829.1,0
+XBP.US,D,20220107,000000,99.8,99.9,99.8,99.8,362.7,0
+XBP.US,D,20220110,000000,99.7,99.7,99.6,99.6,118.7,0
+XBP.US,D,20220111,000000,99.604,99.734,99.6,99.625,710.6,0
+XBP.US,D,20220112,000000,99.924,99.924,99.6,99.9,164.9,0
+XBP.US,D,20220113,000000,100.3,100.3,99.6,99.6,12217.2,0
+XBP.US,D,20220114,000000,99.6,99.6,99.6,99.6,1099.8,0
+XBP.US,D,20220118,000000,99.6,99.6,99.6,99.6,43.6,0
+XBP.US,D,20220119,000000,99.6,99.6,99.5,99.5,571,0
+XBP.US,D,20220120,000000,99.9,99.9,99.6,99.6,332.6,0
+XBP.US,D,20220124,000000,99.5,99.7,99.4,99.65,1160.6,0
+XBP.US,D,20220127,000000,99.5,99.75,99.5,99.6,1077.3,0
+XBP.US,D,20220131,000000,99.5,99.7,99.5,99.7,10086.4,0
+XBP.US,D,20220201,000000,99.7,100.4,99.6,99.8,1690.6,0
+XBP.US,D,20220203,000000,99.5,100.1,99.5,100.1,29.1,0
+XBP.US,D,20220204,000000,99.6,99.6,99.6,99.6,13.9,0
+XBP.US,D,20220207,000000,100,101.118,100,100,17902.4,0
+XBP.US,D,20220208,000000,100,100.201,100,100.2,1537.3,0
+XBP.US,D,20220209,000000,100.5,100.5,100.1,100.3,11514.7,0
+XBP.US,D,20220210,000000,101,101,100.3,100.3,80.3,0
+XBP.US,D,20220211,000000,100.2,100.2,100.2,100.2,2006.3,0
+XBP.US,D,20220214,000000,100.1,100.208,100.1,100.2,96046.5,0
+XBP.US,D,20220215,000000,100.2,100.3,100.2,100.2,16192.8,0
+XBP.US,D,20220216,000000,100.5,100.5,100.2,100.2,47856.6,0
+XBP.US,D,20220217,000000,100.2,100.35,100.15,100.35,16844.5,0
+XBP.US,D,20220218,000000,100.4,100.4,100.4,100.4,2138.2,0
+XBP.US,D,20220222,000000,100.6,100.6,100.299,100.402,31757.5,0
+XBP.US,D,20220223,000000,100.4,100.5,100.1,100.4,102761,0
+XBP.US,D,20220224,000000,100.2,100.3,100,100.2,159269,0
+XBP.US,D,20220225,000000,100.1,100.1,100.1,100.1,536,0
+XBP.US,D,20220228,000000,100.1,100.2,100.1,100.2,14977.9,0
+XBP.US,D,20220301,000000,100.5,100.5,100.1,100.1,100.4,0
+XBP.US,D,20220302,000000,100.1,100.15,100.1,100.1,29158.3,0
+XBP.US,D,20220303,000000,100.2,100.2,100.2,100.2,1938.8,0
+XBP.US,D,20220304,000000,100.236,100.236,100.2,100.2,250.7,0
+XBP.US,D,20220307,000000,100.4,100.5,100.4,100.5,200.3,0
+XBP.US,D,20220308,000000,100.5,100.5,100.3,100.3,164.4,0
+XBP.US,D,20220309,000000,100.35,100.35,100.3,100.3,214,0
+XBP.US,D,20220310,000000,100.4,100.4,100.3,100.4,6574.6,0
+XBP.US,D,20220311,000000,100.4,100.5,100.4,100.4,19342.5,0
+XBP.US,D,20220314,000000,100.5,100.5,100.4,100.4,92,0
+XBP.US,D,20220315,000000,100.4,100.5,100.3,100.5,23104.6,0
+XBP.US,D,20220316,000000,100.4,100.5,100.4,100.5,9422.7,0
+XBP.US,D,20220317,000000,100.5,100.5,100.5,100.5,128.8,0
+XBP.US,D,20220318,000000,100.4,100.4,100.4,100.4,144.9,0
+XBP.US,D,20220321,000000,100.5,100.6,100.5,100.5,3861.6,0
+XBP.US,D,20220322,000000,100.4,100.502,100.4,100.5,1051.5,0
+XBP.US,D,20220323,000000,100.5,100.515,100.4,100.5,612.3,0
+XBP.US,D,20220324,000000,100.5,100.5,100.5,100.5,19.6,0
+XBP.US,D,20220325,000000,100.5,100.5,100.5,100.5,10.1,0
+XBP.US,D,20220328,000000,100.55,100.55,100.5,100.55,1123.1,0
+XBP.US,D,20220329,000000,100.6,100.6,100.5,100.6,8261.3,0
+XBP.US,D,20220330,000000,100.6,100.6,100.6,100.6,39.4,0
+XBP.US,D,20220331,000000,100.6,100.7,100.6,100.7,767,0
+XBP.US,D,20220401,000000,100.7,100.7,100.7,100.7,5845.4,0
+XBP.US,D,20220404,000000,100.7,100.7,100.7,100.7,251.4,0
+XBP.US,D,20220405,000000,100.6,100.75,100.6,100.75,205.9,0
+XBP.US,D,20220406,000000,100.9,100.9,100.7,100.7,191.1,0
+XBP.US,D,20220408,000000,100.81,100.81,100.8,100.8,236.3,0
+XBP.US,D,20220411,000000,100.9,100.9,100.9,100.9,167.3,0
+XBP.US,D,20220412,000000,100.8,100.9,100.8,100.8,346.5,0
+XBP.US,D,20220413,000000,100.9,100.9,100.9,100.9,55,0
+XBP.US,D,20220418,000000,101,101,100.9,101,426.9,0
+XBP.US,D,20220420,000000,101,101,100.9,100.9,2716.8,0
+XBP.US,D,20220421,000000,100.824,100.824,100.824,100.824,24.5,0
+XBP.US,D,20220422,000000,100.8,100.801,100.8,100.8,152.6,0
+XBP.US,D,20220425,000000,100.9,100.9,100.9,100.9,1131.6,0
+XBP.US,D,20220426,000000,100.9,100.9,100.8,100.9,13452.2,0
+XBP.US,D,20220427,000000,100.9,100.9,100.8,100.8,163.2,0
+XBP.US,D,20220428,000000,100.8,100.9,100.8,100.9,32869.4,0
+XBP.US,D,20220429,000000,100.8,101,100.8,101,627.6,0
+XBP.US,D,20220502,000000,101,101,101,101,472.2,0
+XBP.US,D,20220503,000000,101,101,101,101,10.6,0
+XBP.US,D,20220504,000000,101.1,101.1,100.9,100.9,167.1,0
+XBP.US,D,20220505,000000,100.95,100.95,100.8,100.85,727.2,0
+XBP.US,D,20220509,000000,100.9,100.9,100.8,100.8,5740.9,0
+XBP.US,D,20220510,000000,100.8,100.8,100.8,100.8,35.5,0
+XBP.US,D,20220511,000000,100.8,100.8,100.8,100.8,4978.1,0
+XBP.US,D,20220512,000000,100.7,100.7,100.6,100.6,74.8,0
+XBP.US,D,20220513,000000,100.5,100.7,100.5,100.6,270.3,0
+XBP.US,D,20220516,000000,100.95,100.95,100.6,100.7,285.1,0
+XBP.US,D,20220517,000000,100.7,100.7,100.7,100.7,117.3,0
+XBP.US,D,20220518,000000,100.7,100.8,100.7,100.8,805.3,0
+XBP.US,D,20220523,000000,100.7,100.7,100.7,100.7,25126.4,0
+XBP.US,D,20220525,000000,100.8,100.8,100.8,100.8,2615.2,0
+XBP.US,D,20220526,000000,100.9,100.9,100.9,100.9,5843.8,0
+XBP.US,D,20220527,000000,100.9,100.9,100.9,100.9,109,0
+XBP.US,D,20220531,000000,101,101,100.9,100.9,59.8,0
+XBP.US,D,20220601,000000,101,101,100.9,100.9,38.3,0
+XBP.US,D,20220606,000000,101,101,101,101,2757.7,0
+XBP.US,D,20220607,000000,101,101,101,101,104.9,0
+XBP.US,D,20220608,000000,101.05,101.05,101.05,101.05,20.8,0
+XBP.US,D,20220609,000000,101.2,101.2,101.1,101.1,25,0
+XBP.US,D,20220613,000000,101,101.1,101,101.1,924.2,0
+XBP.US,D,20220614,000000,101.1,101.1,101.05,101.1,2715,0
+XBP.US,D,20220615,000000,101.2,101.2,101.05,101.1,391.1,0
+XBP.US,D,20220616,000000,101.1,101.15,101,101.1,61768.6,0
+XBP.US,D,20220617,000000,101,101,101,101,1056.5,0
+XBP.US,D,20220622,000000,101.1,101.1,101.1,101.1,116.1,0
+XBP.US,D,20220623,000000,101.3,101.3,101.3,101.3,25.3,0
+XBP.US,D,20220627,000000,101.269,101.269,101.2,101.2,10047.2,0
+XBP.US,D,20220628,000000,101.1,101.15,101.1,101.115,11659.1,0
+XBP.US,D,20220630,000000,101.15,101.15,101.1,101.1,176.3,0
+XBP.US,D,20220701,000000,101.2,101.2,101.2,101.2,116.9,0
+XBP.US,D,20220705,000000,101.2,101.2,101.2,101.2,5256.5,0
+XBP.US,D,20220707,000000,101.2,101.2,101.2,101.2,4660,0
+XBP.US,D,20220708,000000,101.2,101.2,101.2,101.2,77920.8,0
+XBP.US,D,20220711,000000,101.2,101.2,101.2,101.2,5731.5,0
+XBP.US,D,20220713,000000,101.293,101.293,101.293,101.293,20,0
+XBP.US,D,20220714,000000,101.2,101.2,101.2,101.2,20.1,0
+XBP.US,D,20220718,000000,101.3,101.301,101.3,101.301,20,0
+XBP.US,D,20220719,000000,101.3,101.3,101.3,101.3,3234.7,0
+XBP.US,D,20220720,000000,101.4,101.4,101.4,101.4,50.9,0
+XBP.US,D,20220721,000000,101.385,101.385,101.385,101.385,43.2,0
+XBP.US,D,20220722,000000,101.3,101.4,101.3,101.4,9426.4,0
+XBP.US,D,20220725,000000,101.4,101.4,101.4,101.4,24.4,0
+XBP.US,D,20220726,000000,101.5,101.5,101.4,101.5,2190,0
+XBP.US,D,20220727,000000,101.5,101.5,101.5,101.5,15058.1,0
+XBP.US,D,20220728,000000,101.5,101.5,101.4,101.4,10649.8,0
+XBP.US,D,20220729,000000,101.5,101.5,101.4,101.4,10539.3,0
+XBP.US,D,20220801,000000,101.55,101.55,101.55,101.55,23.1,0
+XBP.US,D,20220802,000000,101.6,101.6,101.5,101.5,547,0
+XBP.US,D,20220803,000000,101.5,101.6,101.5,101.6,66675.8,0
+XBP.US,D,20220804,000000,101.5,101.6,101.5,101.6,20.1,0
+XBP.US,D,20220808,000000,101.5,101.6,101.5,101.6,325.5,0
+XBP.US,D,20220809,000000,101.5,101.6,101.5,101.6,160.4,0
+XBP.US,D,20220810,000000,101.5,101.7,101.5,101.6,8007.2,0
+XBP.US,D,20220812,000000,101.8,101.8,101.8,101.8,15.9,0
+XBP.US,D,20220816,000000,101.75,101.75,101.7,101.7,770.5,0
+XBP.US,D,20220817,000000,101.8,101.8,101.7,101.7,3447,0
+XBP.US,D,20220818,000000,101.8,101.8,101.8,101.8,30,0
+XBP.US,D,20220819,000000,101.707,101.8,101.7,101.7,857.6,0
+XBP.US,D,20220822,000000,101.9,101.9,101.9,101.9,30930.5,0
+XBP.US,D,20220823,000000,101.8,101.8,101.8,101.8,2487.5,0
+XBP.US,D,20220824,000000,101.8,101.8,101.8,101.8,1440.1,0
+XBP.US,D,20220825,000000,101.8,101.8,101.75,101.75,1480.2,0
+XBP.US,D,20220826,000000,101.8,101.8,101.8,101.8,1560.2,0
+XBP.US,D,20220829,000000,102,102,101.8,101.8,3869.4,0
+XBP.US,D,20220830,000000,101.8,101.8,101.8,101.8,1304.7,0
+XBP.US,D,20220831,000000,101.85,101.9,101.8,101.9,257.6,0
+XBP.US,D,20220901,000000,101.95,102,101.95,102,97.9,0
+XBP.US,D,20220902,000000,101.8,102,101.8,102,50.8,0
+XBP.US,D,20220906,000000,102,102,102,102,20.6,0
+XBP.US,D,20220907,000000,101.9,101.9,101.9,101.9,3502.4,0
+XBP.US,D,20220908,000000,101.9,101.9,101.8,101.9,4244.5,0
+XBP.US,D,20220909,000000,101.9,101.95,101.9,101.946,1532.2,0
+XBP.US,D,20220912,000000,101.9,101.9,101.9,101.9,947.8,0
+XBP.US,D,20220913,000000,102.05,102.05,102,102,481,0
+XBP.US,D,20220914,000000,102,102.1,102,102.1,284.2,0
+XBP.US,D,20220915,000000,102.05,102.05,102.05,102.05,21.1,0
+XBP.US,D,20220919,000000,102,102,101.95,101.95,1582.4,0
+XBP.US,D,20220921,000000,102,102.1,102,102.1,22797.8,0
+XBP.US,D,20220922,000000,102,102,102,102,1463.2,0
+XBP.US,D,20220923,000000,107,107,102.1,102.299,1044.6,0
+XBP.US,D,20220927,000000,102.301,102.301,102.2,102.3,502.3,0
+XBP.US,D,20220928,000000,103,103,103,103,15.8,0
+XBP.US,D,20220929,000000,102.5,102.5,102.5,102.5,32.3,0
+XBP.US,D,20221003,000000,102.999,103.2,102.685,103.199,11764.8,0
+XBP.US,D,20221004,000000,103.2,103.2,103.112,103.2,349.6,0
+XBP.US,D,20221005,000000,103.3,103.3,103.2,103.2,100.9,0
+XBP.US,D,20221006,000000,103.2,103.2,103,103.2,8334.7,0
+XBP.US,D,20221007,000000,103.2,103.2,103.2,103.2,20.1,0
+XBP.US,D,20221010,000000,103.25,103.3,103,103.2,7806.8,0
+XBP.US,D,20221011,000000,103.1,103.2,103,103,2654.2,0
+XBP.US,D,20221012,000000,103.001,103.2,103,103.2,111.6,0
+XBP.US,D,20221013,000000,103.2,103.2,103.1,103.1,42.6,0
+XBP.US,D,20221014,000000,103.2,103.2,103.1,103.1,553.3,0
+XBP.US,D,20221017,000000,103.15,107.99,103.15,103.4,11913.7,0
+XBP.US,D,20221018,000000,103.1,103.1,103.1,103.1,148.3,0
+XBP.US,D,20221019,000000,103.4,103.4,103,103,629.1,0
+XBP.US,D,20221020,000000,103.35,103.35,103.1,103.15,490.5,0
+XBP.US,D,20221021,000000,103.5,103.531,103.5,103.522,1758.7,0
+XBP.US,D,20221025,000000,103.5,103.6,103.4,103.4,1791.5,0
+XBP.US,D,20221027,000000,103.193,103.3,103.15,103.3,870.7,0
+XBP.US,D,20221028,000000,103.3,103.45,103.25,103.422,871.7,0
+XBP.US,D,20221031,000000,103.5,103.5,103.2,103.5,9455.8,0
+XBP.US,D,20221101,000000,103.376,103.5,103.15,103.497,1034.5,0
+XBP.US,D,20221102,000000,103.5,103.5,103.35,103.4,390.5,0
+XBP.US,D,20221108,000000,103.3,103.3,103.1,103.1,1641.3,0
+XBP.US,D,20221109,000000,103.2,103.2,103.1,103.1,10919.2,0
+XBP.US,D,20221111,000000,103.2,103.2,103.2,103.2,756.4,0
+XBP.US,D,20221114,000000,103.3,103.3,103.3,103.3,170.4,0
+XBP.US,D,20221115,000000,103.2,103.2,103.2,103.2,80.2,0
+XBP.US,D,20221116,000000,103.2,103.5,103.1,103.2,18040.9,0
+XBP.US,D,20221117,000000,103.2,103.41,103.15,103.2,11377.8,0
+XBP.US,D,20221118,000000,103.201,103.41,103.1,103.2,9072.2,0
+XBP.US,D,20221128,000000,103.2,103.4,103.2,103.4,22,0
+XBP.US,D,20221130,000000,103.4,103.4,103.4,103.4,2506,0
+XBP.US,D,20221201,000000,103.4,103.5,103.4,103.4,33341.7,0
+XBP.US,D,20221202,000000,103.4,103.4,103.4,103.4,12,0
+XBP.US,D,20221206,000000,103.45,103.45,103.45,103.45,16.3,0
+XBP.US,D,20221207,000000,103.5,103.5,103.45,103.45,1457.4,0
+XBP.US,D,20221208,000000,103.5,103.5,103.5,103.5,100.2,0
+XBP.US,D,20221209,000000,103.5,103.5,103.45,103.5,1478.3,0
+XBP.US,D,20221212,000000,103.5,103.5,103.5,103.5,16.3,0
+XBP.US,D,20221213,000000,103.5,103.6,103.5,103.6,609.9,0
+XBP.US,D,20221214,000000,103.6,103.6,103.6,103.6,11.3,0
+XBP.US,D,20221215,000000,103.55,103.55,103.55,103.55,10.1,0
+XBP.US,D,20221216,000000,103.55,103.6,103.501,103.6,585.8,0
+XBP.US,D,20221219,000000,103.55,103.6,103.55,103.6,20.4,0
+XBP.US,D,20221220,000000,103.55,103.8,103.516,103.8,1373.6,0
+XBP.US,D,20221221,000000,103.8,103.8,103.784,103.8,297.5,0
+XBP.US,D,20221228,000000,103.7,103.7,103.6,103.7,672.8,0
+XBP.US,D,20221229,000000,103.8,103.9,103.75,103.9,1189.6,0
+XBP.US,D,20221230,000000,103.95,104.1,103.95,104.1,1654.5,0
+XBP.US,D,20230103,000000,104.2,104.2,104.2,104.2,505.7,0
+XBP.US,D,20230105,000000,104.4,104.5,104.4,104.5,179.4,0
+XBP.US,D,20230106,000000,104.5,104.5,104.5,104.5,928.4,0
+XBP.US,D,20230109,000000,105,105.09,105,105.09,583.6,0
+XBP.US,D,20230110,000000,105.3,105.4,105.3,105.4,1130.8,0
+XBP.US,D,20230113,000000,105,105,105,105,10.1,0
+XBP.US,D,20230117,000000,105,105,105,105,12.4,0
+XBP.US,D,20230118,000000,105.3,105.3,105.3,105.3,22,0
+XBP.US,D,20230119,000000,105.3,105.3,105.3,105.3,80.2,0
+XBP.US,D,20230120,000000,105.3,105.35,105.2,105.299,453.4,0
+XBP.US,D,20230125,000000,105.4,105.4,105.4,105.4,470.5,0
+XBP.US,D,20230131,000000,105.3,105.3,105.3,105.3,90,0
+XBP.US,D,20230201,000000,105.4,105.4,105.4,105.4,37.6,0
+XBP.US,D,20230203,000000,105.3,105.5,105.3,105.4,118.4,0
+XBP.US,D,20230206,000000,105.6,105.9,105.6,105.75,1897.1,0
+XBP.US,D,20230207,000000,105.6,105.601,105.6,105.601,100.8,0
+XBP.US,D,20230210,000000,105.9,106,105.9,106,679.8,0
+XBP.US,D,20230213,000000,105.9,106,105.9,105.91,153.3,0
+XBP.US,D,20230214,000000,106,106,106,106,84.2,0
+XBP.US,D,20230215,000000,105.9,106,105.7,105.9,20780.3,0
+XBP.US,D,20230217,000000,105.9,105.9,105.9,105.9,40.2,0
+XBP.US,D,20230221,000000,105.9,106,105.9,106,1061,0
+XBP.US,D,20230222,000000,106,106,106,106,3652,0
+XBP.US,D,20230224,000000,106.2,106.2,106.2,106.2,10.3,0
+XBP.US,D,20230227,000000,106.2,106.4,106.195,106.4,219.8,0
+XBP.US,D,20230301,000000,106.4,106.4,106.4,106.4,962.1,0
+XBP.US,D,20230302,000000,106.8,107,106.8,106.9,431.3,0
+XBP.US,D,20230303,000000,106.1,106.1,106.1,106.1,100.5,0
+XBP.US,D,20230307,000000,106.4,106.4,106.399,106.399,300,0
+XBP.US,D,20230308,000000,106,106.9,106,106.9,83.9,0
+XBP.US,D,20230314,000000,106.899,106.899,106.899,106.899,105.1,0
+XBP.US,D,20230315,000000,106.9,107,106.886,107,98.6,0
+XBP.US,D,20230320,000000,106.1,107,106.1,106.501,411.2,0
+XBP.US,D,20230322,000000,106.6,106.778,106.501,106.501,80.1,0
+XBP.US,D,20230406,000000,107.1,107.1,107.1,107.1,10.1,0
+XBP.US,D,20230410,000000,107.5,107.5,107.5,107.5,13.5,0
+XBP.US,D,20230411,000000,107.5,107.5,107.5,107.5,13.4,0
+XBP.US,D,20230412,000000,107.5,107.5,107.5,107.5,10.3,0
+XBP.US,D,20230413,000000,107.6,107.6,107.6,107.6,10.2,0
+XBP.US,D,20230418,000000,108.1,108.1,108.1,108.1,10.1,0
+XBP.US,D,20230424,000000,107.1,107.1,107.1,107.1,308.4,0
+XBP.US,D,20230426,000000,107.4,107.4,107.4,107.4,15.9,0
+XBP.US,D,20230428,000000,107,107.1,106.6,107.1,1028.2,0
+XBP.US,D,20230509,000000,107.2,107.4,107.2,107.399,391.1,0
+XBP.US,D,20230515,000000,107.5,107.5,107.5,107.5,25.1,0
+XBP.US,D,20230531,000000,108.1,108.1,108.1,108.1,10,0
+XBP.US,D,20230602,000000,108.3,108.3,107.5,107.5,53.3,0
+XBP.US,D,20230605,000000,109.1,109.1,108.1,108.1,140.2,0
+XBP.US,D,20230612,000000,108.1,108.5,108.1,108.5,26.5,0
+XBP.US,D,20230616,000000,107.6,107.7,107.504,107.7,164.8,0
+XBP.US,D,20230711,000000,108.001,108.001,108,108.001,95.5,0
+XBP.US,D,20230719,000000,108.7,108.7,108.7,108.7,10,0
+XBP.US,D,20230720,000000,108,108,108,108,12.1,0
+XBP.US,D,20230725,000000,108.5,109.5,108.5,109.5,1343.8,0
+XBP.US,D,20230726,000000,109.4,109.4,109.4,109.4,108.9,0
+XBP.US,D,20230727,000000,109.7,109.8,109.7,109.7,473.9,0
+XBP.US,D,20230801,000000,119.7,119.7,115,115,127.8,0
+XBP.US,D,20230808,000000,110,111.2,110,110.7,1355.2,0
+XBP.US,D,20230810,000000,114.9,114.9,110,110,90.5,0
+XBP.US,D,20230811,000000,111.9,111.9,111.9,111.9,83.2,0
+XBP.US,D,20230814,000000,111.9,112.2,111.9,112.1,150.1,0
+XBP.US,D,20230815,000000,111.5,112,110,110,1185.4,0
+XBP.US,D,20230816,000000,112.1,117.7,110,110.7,1685.1,0
+XBP.US,D,20230817,000000,110.6,114.1,109,110,7657.3,0
+XBP.US,D,20230818,000000,109.3,113.9,109,109.1,15104.5,0
+XBP.US,D,20230821,000000,108,108,100.5,103,1038.7,0
+XBP.US,D,20230822,000000,105,111.4,104.3,104.3,270.3,0
+XBP.US,D,20230823,000000,103.5,108.1,100.7,104.4,248.9,0
+XBP.US,D,20230824,000000,104,123,102.9,109.2,1547.1,0
+XBP.US,D,20230825,000000,112.4,117.5,112.4,117.5,236.2,0
+XBP.US,D,20230828,000000,112.401,120,112.401,118,333.5,0
+XBP.US,D,20230829,000000,115.5,117.5,112.101,113.5,122.9,0
+XBP.US,D,20230830,000000,113,114.4,108.5,108.5,301.2,0
+XBP.US,D,20230831,000000,99,105.5,98.5,103.5,142.7,0
+XBP.US,D,20230901,000000,109.9,110,109,109,151.7,0
+XBP.US,D,20230905,000000,111,112,110,110,107.7,0
+XBP.US,D,20230906,000000,109.5,109.5,109.5,109.5,40.4,0
+XBP.US,D,20230907,000000,112.486,114,111.3,111.3,178.3,0
+XBP.US,D,20230914,000000,107.6,107.6,107,107,170.6,0
+XBP.US,D,20230915,000000,111.556,116.6,110.2,110.2,53,0
+XBP.US,D,20230918,000000,110.6,200,110.6,144.1,16813.2,0
+XBP.US,D,20230919,000000,151.6,190,131,152.2,53264.3,0
+XBP.US,D,20230920,000000,124.6,203.5,123,166.3,51319.3,0
+XBP.US,D,20230921,000000,152.2,172,130.1,148,9207.4,0
+XBP.US,D,20230922,000000,148.1,163.2,139.2,163.06,2921.7,0
+XBP.US,D,20230925,000000,151,194.9,143.1,173.1,4883.1,0
+XBP.US,D,20230926,000000,165,180,156,164,1958.7,0
+XBP.US,D,20230927,000000,175.1,175.1,160.2,162.5,565.1,0
+XBP.US,D,20230928,000000,165,200,163.6,180,964,0
+XBP.US,D,20230929,000000,184.8,329,175,259.8,54870.3,0
+XBP.US,D,20231002,000000,236.9,279.1,220,243,8115.2,0
+XBP.US,D,20231003,000000,254.9,260,230.2,235.65,1863.3,0
+XBP.US,D,20231004,000000,242.2,246.6,200.3,207.4,5820,0
+XBP.US,D,20231005,000000,211.4,211.4,191.5,192.6,501.1,0
+XBP.US,D,20231006,000000,179.1,193,159.1,159.1,1917.4,0
+XBP.US,D,20231009,000000,161.1,165,150.006,152,1938.7,0
+XBP.US,D,20231010,000000,145,150,140.2,149.7,778.7,0
+XBP.US,D,20231011,000000,152.5,221.2,152.5,168.7,4802.1,0
+XBP.US,D,20231012,000000,165.2,181.7,156,156.5,822.1,0
+XBP.US,D,20231013,000000,147,155.1,147,152.2,237.5,0
+XBP.US,D,20231016,000000,147.3,150.63,123,130,2140.5,0
+XBP.US,D,20231017,000000,130.6,143.9,130.6,132.102,142.1,0
+XBP.US,D,20231018,000000,130.3,171.54,130,131.04,3092.7,0
+XBP.US,D,20231019,000000,141,141,121.373,125,577.5,0
+XBP.US,D,20231020,000000,129.9,130,120.3,125,155.7,0
+XBP.US,D,20231024,000000,130.8,144,123,123,1234.4,0
+XBP.US,D,20231025,000000,133,147,126,131.25,1713.7,0
+XBP.US,D,20231026,000000,126.5,129.999,119,121,609.8,0
+XBP.US,D,20231027,000000,121.8,138.8,117,119.9,2535.6,0
+XBP.US,D,20231030,000000,117.5,129.8,116.099,127.5,701.5,0
+XBP.US,D,20231031,000000,118.4,121.6,118.4,121.6,292.2,0
+XBP.US,D,20231101,000000,118.8,123.8,118.8,123,129.2,0
+XBP.US,D,20231102,000000,117,124.8,117,118.1,453.3,0
+XBP.US,D,20231103,000000,121.7,121.7,119.9,119.9,71.9,0
+XBP.US,D,20231106,000000,123.4,135,117.181,128,1639,0
+XBP.US,D,20231107,000000,139.3,149,133.35,142.001,509.6,0
+XBP.US,D,20231108,000000,145.8,145.8,134,135.1,187.3,0
+XBP.US,D,20231109,000000,132.499,144.78,124,130,1734.6,0
+XBP.US,D,20231110,000000,135.5,140.8,127.8,128.5,1425.8,0
+XBP.US,D,20231113,000000,129.4,138,126.4,128,1226,0
+XBP.US,D,20231114,000000,125,132,122.5,125.006,1313.4,0
+XBP.US,D,20231115,000000,128.2,134,123,130,1168.3,0
+XBP.US,D,20231116,000000,125,210,120.6,132.9,6694.8,0
+XBP.US,D,20231117,000000,131.999,135.5,128.6,130.2,424.9,0
+XBP.US,D,20231120,000000,130.2,142.5,130.2,142.5,250.9,0
+XBP.US,D,20231121,000000,147.4,147.4,147.3,147.3,100.1,0
+XBP.US,D,20231122,000000,156.8,166,143.1,143.1,222.8,0
+XBP.US,D,20231124,000000,145.9,147.2,126.3,141.8,190.9,0
+XBP.US,D,20231127,000000,145,152.9,141.4,151,269.7,0
+XBP.US,D,20231128,000000,161,161,130,134,399.8,0
+XBP.US,D,20231129,000000,131.2,179.9,130.001,165.2,2492.2,0
+XBP.US,D,20231130,000000,150,289.55,113.9,190,9540,0
+XBP.US,D,20231201,000000,205,379.9,169.9,238.5,11030,0
+XBP.US,D,20231204,000000,219.5,383.8,217.9,380,17030,0
+XBP.US,D,20231205,000000,366.6,474,263.2,358.1,8629.1,0
+XBP.US,D,20231206,000000,310,349,268.8,268.8,9805.9,0
+XBP.US,D,20231207,000000,265,270,181,198,2088.5,0
+XBP.US,D,20231208,000000,194.062,218,160,160.7,8897.2,0
+XBP.US,D,20231211,000000,158.7,158.7,96.5,96.5,7097.4,0
+XBP.US,D,20231212,000000,95.144,95.144,70.7,70.7,1757.7,0
+XBP.US,D,20231213,000000,71.5,74.899,56.5,56.7,1190.4,0
+XBP.US,D,20231214,000000,105.3,111,61.5,84.8,373824,0
+XBP.US,D,20231215,000000,72.6,80,66,69.6,22712.1,0
+XBP.US,D,20231218,000000,65.7,77.2,63.7,70,15778.2,0
+XBP.US,D,20231219,000000,64.1,69.8,62.601,68,5055.8,0
+XBP.US,D,20231220,000000,65.8,65.8,57.6,63.8,4161.1,0
+XBP.US,D,20231221,000000,60.5,62.6,52.6,62,4822.5,0
+XBP.US,D,20231222,000000,59.5,61.9,56.001,56.7,2000.7,0
+XBP.US,D,20231226,000000,55.8,57.9,53.001,56.512,2149.6,0
+XBP.US,D,20231227,000000,55.1,58.5,54.5,56.3,4325.5,0
+XBP.US,D,20231228,000000,56.1,57.2,54.8,56.2,1517.1,0
+XBP.US,D,20231229,000000,55.9,55.9,52.1,53,1997.1,0
+XBP.US,D,20240102,000000,52.2,55.5,49.2,54.9,3941.2,0
+XBP.US,D,20240103,000000,51.6,56.9,51.41,56.8,1923.2,0
+XBP.US,D,20240104,000000,54.9,55.5,53.1,54.9,1012.4,0
+XBP.US,D,20240105,000000,52.9,55.5,50.578,52.1,889.6,0
+XBP.US,D,20240108,000000,51.944,54.9,51.264,52.1,749.3,0
+XBP.US,D,20240109,000000,51.7,54.4,47.1,47.1,3173.1,0
+XBP.US,D,20240110,000000,49,51.499,48.601,48.8,1559,0
+XBP.US,D,20240111,000000,46.7,50.8,42.1,44.1,7317.6,0
+XBP.US,D,20240112,000000,44.3,44.605,42.1,44.2,2104.3,0
+XBP.US,D,20240116,000000,41.6,44.2,37.8,40.5,4784.9,0
+XBP.US,D,20240117,000000,41,46.9,38.4,41,12039.4,0
+XBP.US,D,20240118,000000,42,43.7,25.8,30.5,13943.7,0
+XBP.US,D,20240119,000000,29.4,29.45,27.5,27.6,3005.3,0
+XBP.US,D,20240122,000000,28.2,28.2,25.1,28,1457.1,0
+XBP.US,D,20240123,000000,27,27.099,25.6,26,786.3,0
+XBP.US,D,20240124,000000,26.2,26.7,23.6,25.402,764.3,0
+XBP.US,D,20240125,000000,24.5,24.5,22.6,24,619.7,0
+XBP.US,D,20240126,000000,24,25,23.9,25,288.1,0
+XBP.US,D,20240129,000000,24.5,24.644,23.1,24.644,351.5,0
+XBP.US,D,20240130,000000,24.4,24.5,23.101,24.5,717.7,0
+XBP.US,D,20240131,000000,23.8,23.8,22.5,22.6,209.4,0
+XBP.US,D,20240201,000000,24.2,24.4,22.7,23.5,547.1,0
+XBP.US,D,20240202,000000,22.501,24.35,22.501,23.9,371.6,0
+XBP.US,D,20240205,000000,23.6,23.6,20.6,21.9,746.4,0
+XBP.US,D,20240206,000000,21.1,21.45,20.3,21.2,708.1,0
+XBP.US,D,20240207,000000,20.06,37.3,19.8,27.5,12167.7,0
+XBP.US,D,20240208,000000,30.2,30.735,20.9,24,3556.3,0
+XBP.US,D,20240209,000000,23.3,25.599,21.756,24.8,3082.4,0
+XBP.US,D,20240212,000000,24.1,27,23.185,24.4,2211.5,0
+XBP.US,D,20240213,000000,23.6,23.9,21,22.5,3438.6,0
+XBP.US,D,20240214,000000,22.2,24.7,21.5,21.5,4067.7,0
+XBP.US,D,20240215,000000,22.096,23.3,20.601,21.9,2628,0
+XBP.US,D,20240216,000000,21.021,22.1,20.7,20.7,805.4,0
+XBP.US,D,20240220,000000,20.764,21.6,19.215,21.6,2014.6,0
+XBP.US,D,20240221,000000,21,21.2,19,20,1480.2,0
+XBP.US,D,20240222,000000,20.9,22,18.916,20.4,1362.5,0
+XBP.US,D,20240223,000000,19.7,20.5,19.4,20,2280.9,0
+XBP.US,D,20240226,000000,19.9,21.2,19.2,19.8,2582,0
+XBP.US,D,20240227,000000,19.5,20.9,19.5,20.1,2704.3,0
+XBP.US,D,20240228,000000,20.1,20.4,19.3,20,959.3,0
+XBP.US,D,20240229,000000,20.102,20.3,19.8,20.3,691.3,0
+XBP.US,D,20240301,000000,18.187,20.4,18.187,20.4,925.1,0
+XBP.US,D,20240304,000000,20.6,22,18.1,21.2,5582.9,0
+XBP.US,D,20240305,000000,20.6,21.8,20,20.9,2359.1,0
+XBP.US,D,20240306,000000,20.3,23.899,20.2,21.5,6105.5,0
+XBP.US,D,20240307,000000,20.9,23.7,20.4,22.4,5928.9,0
+XBP.US,D,20240308,000000,22.211,37,20.8,36.2,17883.5,0
+XBP.US,D,20240311,000000,35.7,36.199,31.089,32,7585.1,0
+XBP.US,D,20240312,000000,32.2,32.4,27.53,31.6,3396.3,0
+XBP.US,D,20240313,000000,30.5,32.9,29.7,29.7,2511.7,0
+XBP.US,D,20240314,000000,30.5,34,29.6,33.4,2705.6,0
+XBP.US,D,20240315,000000,33.2,36.749,26.6,26.6,20885.1,0
+XBP.US,D,20240318,000000,27.871,31.781,23.2,23.4,2892.4,0
+XBP.US,D,20240319,000000,23,23.6,20.1,20.2,5019.8,0
+XBP.US,D,20240320,000000,20.2,22.4,20.104,20.5,1665.7,0
+XBP.US,D,20240321,000000,20.5,21.9,20.5,20.5,2345.9,0
+XBP.US,D,20240322,000000,19.9,21.4,19.9,20.6,693.6,0
+XBP.US,D,20240325,000000,21.3,21.3,19.2,20.6,1358.4,0
+XBP.US,D,20240326,000000,20.1,23.5,20,21.8,451.9,0
+XBP.US,D,20240327,000000,21.6,21.6,21.1,21.2,123,0
+XBP.US,D,20240328,000000,21.2,21.741,20.5,20.6,203.8,0
+XBP.US,D,20240401,000000,20.8,21,19.9,21,663.9,0
+XBP.US,D,20240402,000000,21,21.05,19.6,20.6,799.5,0
+XBP.US,D,20240403,000000,21,21,20,20.1,473,0
+XBP.US,D,20240404,000000,20.2,21,20.2,20.302,657.3,0
+XBP.US,D,20240405,000000,20.9,20.9,19.32,20.1,224.7,0
+XBP.US,D,20240408,000000,19.6,19.8,19.6,19.8,154.3,0
+XBP.US,D,20240409,000000,19.4,21.7,18.25,19.3,2357.1,0
+XBP.US,D,20240410,000000,18.6,19.95,16.601,18.6,1007.9,0
+XBP.US,D,20240411,000000,18.3,18.3,17.6,17.6,151.2,0
+XBP.US,D,20240412,000000,18.4,18.4,15.8,16.1,684.8,0
+XBP.US,D,20240415,000000,18.4,18.4,16.1,16.1,327.6,0
+XBP.US,D,20240416,000000,16.1,16.1,14,14,862.1,0
+XBP.US,D,20240417,000000,14.1,14.9,12.75,13.7,673.1,0
+XBP.US,D,20240418,000000,13.6,14.399,13.23,14.3,576.7,0
+XBP.US,D,20240419,000000,14.7,14.9,14,14.2,463.8,0
+XBP.US,D,20240422,000000,13.8,13.9,11.4,12.8,2431,0
+XBP.US,D,20240423,000000,12.2,12.8,12,12.078,661.7,0
+XBP.US,D,20240424,000000,13.1,13.1,12,12.4,1984.1,0
+XBP.US,D,20240425,000000,12.767,13.5,12.5,12.6,530.2,0
+XBP.US,D,20240426,000000,13.15,19.6,12.815,15,24777.2,0
+XBP.US,D,20240429,000000,14.3,15.2,13.3,15,2612.1,0
+XBP.US,D,20240430,000000,14.3,14.3,12.6,13,1364.2,0
+XBP.US,D,20240501,000000,12.7,14.8,12.1,13.1,2085.7,0
+XBP.US,D,20240502,000000,14.1,25.8,13.501,21.8,1882062,0
+XBP.US,D,20240503,000000,22.3,23.3,18.5,21.2,208186,0
+XBP.US,D,20240506,000000,43.2,43.3,31,35,5572829,0
+XBP.US,D,20240507,000000,33.9,34.2,28.5,33,136199,0
+XBP.US,D,20240508,000000,32.7,32.7,28.6,31.7,33115.7,0
+XBP.US,D,20240509,000000,32.6,37.6,31.9,34.6,99182.6,0
+XBP.US,D,20240510,000000,33.6,38.4,33.106,38.4,48239.3,0
+XBP.US,D,20240513,000000,35.5,36.499,33.101,34.6,18934.6,0
+XBP.US,D,20240514,000000,34.5,34.8,31,33.5,19819.2,0
+XBP.US,D,20240515,000000,33.8,34.3,32,32.9,11939.6,0
+XBP.US,D,20240516,000000,32.5,33.2,31.5,31.7,4370.9,0
+XBP.US,D,20240517,000000,31.1,31.173,25,25.3,7607.1,0
+XBP.US,D,20240520,000000,25,26.2,24.4,25.2,2945.1,0
+XBP.US,D,20240521,000000,24.3,25.3,22.3,22.3,3999,0
+XBP.US,D,20240522,000000,22.3,22.3,20.5,20.5,2767.4,0
+XBP.US,D,20240523,000000,20.9,21.776,18.5,18.6,3623,0
+XBP.US,D,20240524,000000,18.855,19.5,17.001,18.1,2186.6,0
+XBP.US,D,20240528,000000,18.1,18.4,17.4,18.1,1310,0
+XBP.US,D,20240529,000000,18.5,18.8,17.4,17.5,1625.4,0
+XBP.US,D,20240530,000000,17.5,18.1,17,17.1,2134.3,0
+XBP.US,D,20240531,000000,16.3,16.899,16.1,16.3,1997.9,0
+XBP.US,D,20240603,000000,16.4,16.9,15.6,15.8,3854.2,0
+XBP.US,D,20240604,000000,15.3,16.5,15.3,16.35,2888.7,0
+XBP.US,D,20240605,000000,15.1,16.05,12.4,13.2,28062.8,0
+XBP.US,D,20240606,000000,13.4,15.499,12.1,12.8,14057.6,0
+XBP.US,D,20240607,000000,12.4,13.7,10.912,11.7,9049.2,0
+XBP.US,D,20240610,000000,11.4,13.5,11.301,11.7,12187.3,0
+XBP.US,D,20240611,000000,11.4,13.334,11.4,12.8,3230.4,0
+XBP.US,D,20240612,000000,12.5,13.9,12.4,13.8,4814.1,0
+XBP.US,D,20240613,000000,13.8,14.4,12.801,13.3,6929.4,0
+XBP.US,D,20240614,000000,13.3,13.68,12.2,12.3,2907.3,0
+XBP.US,D,20240617,000000,12.5,12.855,11.5,12.1,2010.9,0
+XBP.US,D,20240618,000000,11.9,13.2,11.8,11.9,2278.1,0
+XBP.US,D,20240620,000000,12,12,10.901,11.5,3967.6,0
+XBP.US,D,20240621,000000,11.5,13.7,11.4,12.3,5834.3,0
+XBP.US,D,20240624,000000,12,12.45,11.1,12,3979,0
+XBP.US,D,20240625,000000,11.9,12.5,11.6,12.1,4257.4,0
+XBP.US,D,20240626,000000,12,13.7,12,12,9050.2,0
+XBP.US,D,20240627,000000,12,22.7,11.8,19.3,1032619,0
+XBP.US,D,20240628,000000,18.5,18.5,14.7,17.5,87702.8,0
+XBP.US,D,20240701,000000,18.2,19.6,16,18.9,25142.3,0
+XBP.US,D,20240702,000000,17.6,18.599,17.1,17.1,7674.9,0
+XBP.US,D,20240703,000000,16.9,18,15.7,15.7,4965.8,0
+XBP.US,D,20240705,000000,15.5,15.9,14.7,15,6341.5,0
+XBP.US,D,20240708,000000,14.9,15.9,13.1,13.4,4475.4,0
+XBP.US,D,20240709,000000,13.7,15.432,13.7,14.6,3575.9,0
+XBP.US,D,20240710,000000,14.4,14.499,13.6,14.1,1310,0
+XBP.US,D,20240711,000000,14.2,15.7,14.167,14.8,2740.4,0
+XBP.US,D,20240712,000000,14.3,16.5,14.3,16.2,5432.8,0
+XBP.US,D,20240715,000000,16.2,16.8,15.4,15.4,3733.1,0
+XBP.US,D,20240716,000000,16.205,16.247,15.584,16,2958.2,0
+XBP.US,D,20240717,000000,15.4,15.819,14.5,15,2641.8,0
+XBP.US,D,20240718,000000,15.001,15.218,14.51,14.7,2148.9,0
+XBP.US,D,20240719,000000,14.5,14.5,12.795,13.5,5543.3,0
+XBP.US,D,20240722,000000,13.4,14.699,13.2,13.6,2495.3,0
+XBP.US,D,20240723,000000,14.584,14.699,13.6,14.399,7500.7,0
+XBP.US,D,20240724,000000,13.65,15,13.379,15,4806.3,0
+XBP.US,D,20240725,000000,15,18.9,13.8,13.8,47570.1,0
+XBP.US,D,20240726,000000,13.9,14.5,13.2,13.5,7241.1,0
+XBP.US,D,20240729,000000,14.2,14.499,13,14.1,3201.9,0
+XBP.US,D,20240730,000000,13.7,13.8,13,13.8,2705.2,0
+XBP.US,D,20240731,000000,13.51,14,13.2,13.8,4846.4,0
+XBP.US,D,20240801,000000,14.165,15.25,13.4,14,3508.6,0
+XBP.US,D,20240802,000000,12.8,13.6,12.8,13.1,5715.9,0
+XBP.US,D,20240805,000000,12.1,12.9,12.1,12.2,1622.7,0
+XBP.US,D,20240806,000000,12,12.61,12,12.3,1203.9,0
+XBP.US,D,20240807,000000,12.8,13.4,12.8,13.1,1710.1,0
+XBP.US,D,20240808,000000,13.1,13.5,12.7,12.8,2136,0
+XBP.US,D,20240809,000000,13.1,13.1,12.116,12.8,460.2,0
+XBP.US,D,20240812,000000,12.3,12.8,12,12.1,1229.5,0
+XBP.US,D,20240813,000000,12.1,12.5,11.8,12.03,1363.2,0
+XBP.US,D,20240814,000000,12.8,12.8,12.5,12.698,890.6,0
+XBP.US,D,20240815,000000,12.4,12.799,11.8,12.1,4877.2,0
+XBP.US,D,20240816,000000,12.1,12.998,12.1,12.3,545.6,0
+XBP.US,D,20240819,000000,12.1,12.6,11.936,12.593,1431.2,0
+XBP.US,D,20240820,000000,12.4,12.6,12,12.4,802.3,0
+XBP.US,D,20240821,000000,12.5,12.595,12,12.45,553.2,0
+XBP.US,D,20240822,000000,12.1,13.08,12.1,12.4,1890.5,0
+XBP.US,D,20240823,000000,12,12.7,12,12.4,1297.2,0
+XBP.US,D,20240826,000000,12.3,12.999,10.6,12.1,2491.6,0
+XBP.US,D,20240827,000000,12.2,12.2,11.945,12.2,167.8,0
+XBP.US,D,20240828,000000,12,12.3,11.617,12.283,1063.2,0
+XBP.US,D,20240829,000000,12.9,13,12.1,12.5,2582.5,0
+XBP.US,D,20240830,000000,12,12.7,11.7,12.5,994.7,0
+XBP.US,D,20240903,000000,11.7,12.2,11.6,11.9,901.6,0
+XBP.US,D,20240904,000000,12.3,12.4,11.5,12.2,1155.3,0
+XBP.US,D,20240905,000000,12.2,12.6,12.2,12.6,722.4,0
+XBP.US,D,20240906,000000,12.1,12.5,12.05,12.5,430,0
+XBP.US,D,20240909,000000,12,12.05,11.6,11.8,861.8,0
+XBP.US,D,20240910,000000,12,12.2,11.7,12.2,523.1,0
+XBP.US,D,20240911,000000,12.3,12.3,11.501,12,764.4,0
+XBP.US,D,20240912,000000,11.812,12.2,11.596,12.1,911.3,0
+XBP.US,D,20240913,000000,11.6,11.999,11.5,11.9,1431.7,0
+XBP.US,D,20240916,000000,12,12,11.4,11.5,833.3,0
+XBP.US,D,20240917,000000,11.4,11.7,10.8,10.9,787.1,0
+XBP.US,D,20240918,000000,11,11.1,10.9,10.9,622,0
+XBP.US,D,20240919,000000,11,11.5,10.9,10.9,242.5,0
+XBP.US,D,20240920,000000,11,11.5,10.6,11.4,791.2,0
+XBP.US,D,20240923,000000,10.7,10.7,10.5,10.6,441.6,0
+XBP.US,D,20240924,000000,10.1,11.3,10.1,10.3,610.4,0
+XBP.US,D,20240925,000000,10.3,10.9,10.1,10.7,1654.3,0
+XBP.US,D,20240926,000000,11,11.2,10.5,11.2,462,0
+XBP.US,D,20240927,000000,11.1,11.113,10.6,10.8,426.2,0
+XBP.US,D,20240930,000000,10.8,10.807,10.2,10.7,452.1,0
+XBP.US,D,20241001,000000,10.7,10.8,10.2,10.65,327.6,0
+XBP.US,D,20241002,000000,10.7,10.9,10.3,10.3,202.3,0
+XBP.US,D,20241003,000000,10.383,11.7,10.367,11.54,1393.3,0
+XBP.US,D,20241004,000000,11,11.27,10.5,10.501,667.8,0
+XBP.US,D,20241007,000000,10.7,11.9,10.5,11.7,2269.7,0
+XBP.US,D,20241008,000000,11.549,11.6,10.3,10.999,1824.7,0
+XBP.US,D,20241009,000000,10.302,11,10.302,10.7,548.1,0
+XBP.US,D,20241010,000000,10.7,10.9,10.3,10.3,1284.6,0
+XBP.US,D,20241011,000000,10.5,10.942,10.2,10.3,1765.9,0
+XBP.US,D,20241014,000000,10.057,10.3,9.91,10.043,1778.4,0
+XBP.US,D,20241015,000000,9.6,10.9,9.22,9.5,1460.6,0
+XBP.US,D,20241016,000000,10.8,11.3,9.525,11.1,2705,0
+XBP.US,D,20241017,000000,11.1,11.1,11.1,11.1,320.2,0
+XBP.US,D,20241018,000000,11,11.2,10.526,11.2,435.4,0
+XBP.US,D,20241021,000000,11.4,14.4,11,13.7,388835,0
+XBP.US,D,20241022,000000,15,16.2,11.8,13.4,184111,0
+XBP.US,D,20241023,000000,11.8,14.1,10.991,12.7,20275.7,0
+XBP.US,D,20241024,000000,11.9,13.12,11.7,12.2,3924.3,0
+XBP.US,D,20241025,000000,11.8,12.5,10.6,10.7,6098.9,0
+XBP.US,D,20241028,000000,11,11.1,9.71,11,8167.6,0
+XBP.US,D,20241029,000000,11.3,11.3,10.3,10.4,2915.1,0
+XBP.US,D,20241030,000000,10.3,11,9.951,10.7,4212.5,0
+XBP.US,D,20241031,000000,10.7,11.699,10.1,10.4,4943.6,0
+XBP.US,D,20241101,000000,10.2,10.565,9.8,10,1891.9,0
+XBP.US,D,20241104,000000,10.343,10.343,9.101,9.4,3385.2,0
+XBP.US,D,20241105,000000,9.1,9.7,9.1,9.408,1089.3,0
+XBP.US,D,20241106,000000,9.87,9.871,8.709,9.135,1253.5,0
+XBP.US,D,20241107,000000,9,9.318,8.444,9.29,6078.1,0
+XBP.US,D,20241108,000000,8.803,9.456,8.803,8.804,1847.3,0
+XBP.US,D,20241111,000000,9.46,9.5,8.52,9.09,257019,0
+XBP.US,D,20241112,000000,14.7,15,11.8,13.3,3129923,0
+XBP.US,D,20241113,000000,12.3,13.6,10.2,12.8,134165,0
+XBP.US,D,20241114,000000,12.7,16,12.6,15,106469,0
+XBP.US,D,20241115,000000,13.3,15.3,13.3,13.7,18314.3,0
+XBP.US,D,20241118,000000,13.1,14,12.8,13,7436.6,0
+XBP.US,D,20241119,000000,13,13,12,12.4,10649.7,0
+XBP.US,D,20241120,000000,12.6,13.7,12.101,13.1,6978.3,0
+XBP.US,D,20241121,000000,13.5,13.7,12.101,12.6,7910.1,0
+XBP.US,D,20241122,000000,13,13.1,12.5,12.6,3707.4,0
+XBP.US,D,20241125,000000,12.6,13,11.2,11.2,5780.3,0
+XBP.US,D,20241126,000000,10.8,11,10.2,10.9,4305.8,0
+XBP.US,D,20241127,000000,10.8,11.2,10.372,10.8,2106.5,0
+XBP.US,D,20241129,000000,10.4,11.7,10.4,11.4,1076.5,0
+XBP.US,D,20241202,000000,11.1,11.4,10.8,11,3394.7,0
+XBP.US,D,20241203,000000,11.6,12.299,11.1,11.5,1765.8,0
+XBP.US,D,20241204,000000,11.5,12,11.3,11.3,2622.3,0
+XBP.US,D,20241205,000000,11.3,12.1,11.3,11.4,1592.9,0
+XBP.US,D,20241206,000000,11.5,12.3,11.32,11.8,2200.4,0
+XBP.US,D,20241209,000000,12.4,12.9,11.5,11.7,3283.4,0
+XBP.US,D,20241210,000000,11.8,12.4,11.4,11.6,1365.8,0
+XBP.US,D,20241211,000000,11.3,11.6,10.3,11.6,1698.2,0
+XBP.US,D,20241212,000000,11.5,12.1,10.7,10.7,7251.3,0
+XBP.US,D,20241213,000000,11.137,11.305,10.6,10.9,1300,0
+XBP.US,D,20241216,000000,11.2,11.5,10.6,10.7,1763.2,0
+XBP.US,D,20241217,000000,10.8,11.591,10.2,10.4,2578.9,0
+XBP.US,D,20241218,000000,10.5,11,10.001,10.1,1163.1,0
+XBP.US,D,20241219,000000,8.4,18.8,7.9,10.6,306103,0
+XBP.US,D,20241220,000000,10.1,11.2,9.9,10.6,10997.6,0
+XBP.US,D,20241223,000000,10.3,10.824,9.9,10.3,3679.2,0
+XBP.US,D,20241224,000000,10.7,10.7,9.4,10.1,4103.1,0
+XBP.US,D,20241226,000000,9.7,13.855,9.7,11.5,26484.7,0
+XBP.US,D,20241227,000000,11.7,11.7,10.49,11.1,6004.7,0
+XBP.US,D,20241230,000000,11.3,11.7,10.4,11.7,4949.7,0
+XBP.US,D,20241231,000000,12.2,12.2,9.801,10.9,4743.6,0
+XBP.US,D,20250102,000000,10.7,11.5,10.4,10.6,1289.7,0
+XBP.US,D,20250103,000000,10.6,11.592,10.4,10.9,2959.3,0
+XBP.US,D,20250106,000000,11.1,12.3,10.9,11.2,2960.5,0
+XBP.US,D,20250107,000000,12,12,10.9,10.9,2085.8,0
+XBP.US,D,20250108,000000,10.4,11,10.4,10.9,1991.3,0
+XBP.US,D,20250110,000000,10.9,11,10.361,10.5,640.5,0
+XBP.US,D,20250113,000000,10.7,10.7,9.64,10.3,3769.2,0
+XBP.US,D,20250114,000000,9.765,10.9,9.765,10.4,2939,0
+XBP.US,D,20250115,000000,10.5,11.2,9.8,11.2,3194.4,0
+XBP.US,D,20250116,000000,10.488,13.3,10.488,11.9,26805.9,0
+XBP.US,D,20250117,000000,11.1,11.684,10.5,11,3975.9,0
+XBP.US,D,20250121,000000,11,11.1,10.9,10.92,580.4,0
+XBP.US,D,20250122,000000,11,11,10.1,10.3,2478.7,0
+XBP.US,D,20250123,000000,10.7,10.9,10.2,10.6,1015.9,0
+XBP.US,D,20250124,000000,10.3,11,10.3,10.7,478.7,0
+XBP.US,D,20250127,000000,10.7,10.7,9.766,10.204,1266.2,0
+XBP.US,D,20250128,000000,10.9,10.9,9.923,10.3,1175,0
+XBP.US,D,20250129,000000,10.6,10.798,10.2,10.4,1483.5,0
+XBP.US,D,20250130,000000,10.4,10.6,10,10.2,1350,0
+XBP.US,D,20250131,000000,11,11,9.864,10.3,872.4,0
+XBP.US,D,20250203,000000,10.5,10.5,10.291,10.4,331.8,0
+XBP.US,D,20250204,000000,10.4,10.5,9.99,10.1,1793.5,0
+XBP.US,D,20250205,000000,9.9,10,9.7,10,1417.1,0
+XBP.US,D,20250206,000000,10.4,10.4,9.9,10,1925.2,0
+XBP.US,D,20250207,000000,10,10.6,9.872,10.6,2301.5,0
+XBP.US,D,20250210,000000,10.4,10.5,10.2,10.35,309.3,0
+XBP.US,D,20250211,000000,10.7,12.4,10.638,12.4,6830,0
+XBP.US,D,20250212,000000,11.7,12.7,11.2,12.4,6763.5,0
+XBP.US,D,20250213,000000,12.7,13.7,11.799,13.3,3675.6,0
+XBP.US,D,20250214,000000,12.6,13.213,11.7,12.4,2918.6,0
+XBP.US,D,20250218,000000,12,13.5,11.7,12.7,3303.7,0
+XBP.US,D,20250219,000000,13.2,13.502,12.508,12.8,1532.7,0
+XBP.US,D,20250220,000000,12.7,13.1,12.1,12.4,883,0
+XBP.US,D,20250221,000000,12.4,13.1,12.366,12.626,665.3,0
+XBP.US,D,20250224,000000,12.8,12.8,11.701,12,940.8,0
+XBP.US,D,20250225,000000,11.7,12.25,11.7,12.099,511.4,0
+XBP.US,D,20250226,000000,12.5,12.5,11.7,12.3,323.2,0
+XBP.US,D,20250227,000000,12.1,12.2,11.3,11.8,688.7,0
+XBP.US,D,20250228,000000,11.7,11.7,11.3,11.4,381.6,0
+XBP.US,D,20250303,000000,11.264,11.8,11.1,11.1,591.8,0
+XBP.US,D,20250304,000000,11.8,17.4,10.3,13.1,334116,0
+XBP.US,D,20250305,000000,13,14.5,12.7,14,25699.4,0
+XBP.US,D,20250306,000000,14.1,14.165,12.6,12.7,4419.2,0
+XBP.US,D,20250307,000000,12.5,12.5,11.4,12,3364.3,0
+XBP.US,D,20250310,000000,12.116,12.9,11.5,11.5,2171.6,0
+XBP.US,D,20250311,000000,11.4,11.605,10.401,10.9,2487.9,0
+XBP.US,D,20250312,000000,11.5,11.5,10.6,10.9,1350.5,0
+XBP.US,D,20250313,000000,11,11,9.206,9.492,7214.6,0
+XBP.US,D,20250314,000000,9.9,11.5,9.5,11.1,3976.6,0
+XBP.US,D,20250317,000000,11.8,12.4,11,11.8,2028.2,0
+XBP.US,D,20250318,000000,11.5,14.2,11.4,12.8,7625.5,0
+XBP.US,D,20250319,000000,12.707,12.8,12.1,12.1,1124.9,0
+XBP.US,D,20250320,000000,12.1,13.2,12,12.2,1489.6,0
+XBP.US,D,20250321,000000,12.1,13.9,11.7,13.7,2841.6,0
+XBP.US,D,20250324,000000,13.5,13.5,12.4,12.6,1165.3,0
+XBP.US,D,20250325,000000,12.7,13,12.1,12.2,2758.7,0
+XBP.US,D,20250326,000000,12.347,13.1,12.101,12.9,298.5,0
+XBP.US,D,20250327,000000,12.7,13.8,12,13.8,1998.5,0
+XBP.US,D,20250328,000000,13.2,13.2,12.4,12.6,1029.2,0
+XBP.US,D,20250331,000000,12.7,13.624,11.9,13.6,2204,0
+XBP.US,D,20250401,000000,13.7,14,11.7,14,5412.9,0
+XBP.US,D,20250402,000000,13.6,13.9,12.4,13.4,8097.9,0
+XBP.US,D,20250403,000000,12.6,12.6,11,11,3822.2,0
+XBP.US,D,20250404,000000,11,11.3,10.5,10.8,415.4,0
+XBP.US,D,20250407,000000,11.112,11.39,10,11,1487.9,0
+XBP.US,D,20250408,000000,11.436,11.436,10.4,10.4,396.5,0
+XBP.US,D,20250409,000000,10,11,9.9,10.999,332.4,0
+XBP.US,D,20250410,000000,11,11,10.4,10.4,273.9,0
+XBP.US,D,20250411,000000,10.2,10.89,10.1,10.385,341.6,0
+XBP.US,D,20250414,000000,10.1,10.4,10.1,10.4,251.3,0
+XBP.US,D,20250415,000000,10.1,11.413,10.1,10.5,457.8,0
+XBP.US,D,20250416,000000,10.5,11.6,10.5,10.8,860.3,0
+XBP.US,D,20250417,000000,10.9,11.299,10.55,10.55,341.7,0
+XBP.US,D,20250421,000000,10.5,11,10,10.601,778.3,0
+XBP.US,D,20250422,000000,10.5,11.5,10.416,11.5,376.6,0
+XBP.US,D,20250423,000000,11.028,11.5,10.6,11.4,809.4,0
+XBP.US,D,20250424,000000,11.4,12.6,11.3,12.6,1721.9,0
+XBP.US,D,20250425,000000,11.15,12.3,11.15,12.3,475.6,0
+XBP.US,D,20250428,000000,12.4,12.4,11.132,11.8,167.7,0
+XBP.US,D,20250429,000000,11.1,11.101,11.1,11.101,116.9,0
+XBP.US,D,20250430,000000,12,12,11.3,11.3,625.3,0
+XBP.US,D,20250501,000000,11.3,14.6,10.7,12,41790,0
+XBP.US,D,20250502,000000,12.4,13,10.5,11.561,5108.6,0
+XBP.US,D,20250505,000000,11.4,11.8,11.199,11.799,931.4,0
+XBP.US,D,20250506,000000,11.533,12,11,11.3,5505.3,0
+XBP.US,D,20250507,000000,11.3,11.727,10.6,11.138,1455.3,0
+XBP.US,D,20250508,000000,11.175,11.7,10.8,11,4131.5,0
+XBP.US,D,20250509,000000,11,12.089,10.9,11.6,5182.9,0
+XBP.US,D,20250512,000000,11.85,12.1,10.9,11.8,9995.2,0
+XBP.US,D,20250513,000000,12.2,12.2,11.404,11.8,1846.2,0
+XBP.US,D,20250514,000000,11.4,12,11.4,11.6,1901.2,0
+XBP.US,D,20250515,000000,11.6,12.1,10.602,11.7,2381.6,0
+XBP.US,D,20250516,000000,11,11.7,11,11.404,1097.8,0
+XBP.US,D,20250519,000000,11,11.299,10.7,10.994,2998.4,0
+XBP.US,D,20250520,000000,10.6,11,10.5,10.9,3084.8,0
+XBP.US,D,20250521,000000,10.65,10.899,10.4,10.6,765.9,0
+XBP.US,D,20250522,000000,10.576,11.611,10.406,11.029,5618.2,0
+XBP.US,D,20250523,000000,11.2,11.689,10.4,10.8,4022.3,0
+XBP.US,D,20250527,000000,10.9,10.927,10,10.4,3748.6,0
+XBP.US,D,20250528,000000,10.512,11.34,10.145,10.5,7267.5,0
+XBP.US,D,20250529,000000,10.7,10.7,10.1,10.199,1973.1,0
+XBP.US,D,20250530,000000,10.1,10.3,10.048,10.287,1160.9,0
+XBP.US,D,20250602,000000,10.1,10.9,10.1,10.6,3836.4,0
+XBP.US,D,20250603,000000,10,10.899,10,10,3495.7,0
+XBP.US,D,20250604,000000,10.464,10.499,9.911,10.1,3266.2,0
+XBP.US,D,20250605,000000,10.1,10.4,9.7,10.2,12663.2,0
+XBP.US,D,20250606,000000,10,10.2,9.802,10.1,3344.4,0
+XBP.US,D,20250609,000000,9.789,9.9,9,9.557,26187.6,0
+XBP.US,D,20250610,000000,10,10.2,9.5,9.964,7709.3,0
+XBP.US,D,20250611,000000,9.991,10.2,9.52,10,7161.7,0
+XBP.US,D,20250612,000000,9.7,10.4,9.6,9.8,3579.1,0
+XBP.US,D,20250613,000000,9.64,10,9.6,9.9,2223.7,0
+XBP.US,D,20250616,000000,9.795,10,9.4,9.8,2667.7,0
+XBP.US,D,20250617,000000,10.1,10.1,9.201,10,2937.5,0
+XBP.US,D,20250618,000000,10,10.4,9.612,10,10178.7,0
+XBP.US,D,20250620,000000,9.8,10.477,9.508,9.6,10886.8,0
+XBP.US,D,20250623,000000,9.787,10.099,9.34,9.71,6447.8,0
+XBP.US,D,20250624,000000,9.81,10.3,9.65,10,15170.5,0
+XBP.US,D,20250625,000000,10.3,11.299,10.138,10.8,22695.2,0
+XBP.US,D,20250626,000000,10.6,11.1,9.214,9.3,22327.4,0
+XBP.US,D,20250627,000000,9.2,9.499,9,9,8941.7,0
+XBP.US,D,20250630,000000,9,9.499,8.625,9.299,13539,0
+XBP.US,D,20250701,000000,9.12,9.12,8.355,9.001,4419.3,0
+XBP.US,D,20250702,000000,8.891,9.299,8.888,9.125,2647.5,0
+XBP.US,D,20250703,000000,8.987,9.25,8.723,9.01,2294.9,0
+XBP.US,D,20250707,000000,8.999,9.249,8.109,8.902,6224.3,0
+XBP.US,D,20250708,000000,9,9.25,8.633,8.901,2836.9,0
+XBP.US,D,20250709,000000,8.767,9.199,8.688,8.91,816.4,0
+XBP.US,D,20250710,000000,8.85,9.183,8.7,9.09,9341.5,0
+XBP.US,D,20250711,000000,9.6,9.6,8.91401,9.301,16759.1,0
+XBP.US,D,20250714,000000,9.67,9.77,8.9,9.411,6560.2,0
+XBP.US,D,20250715,000000,9.3,9.399,9,9.399,1116.3,0
+XBP.US,D,20250716,000000,9.087,9.368,9,9.001,1300.3,0
+XBP.US,D,20250717,000000,9.1,9.403,8.6,9.403,6003.4,0
+XBP.US,D,20250718,000000,9.3,9.3,8.821,9.142,1383.1,0
+XBP.US,D,20250721,000000,9.2,9.34,8.8,9.038,3674.6,0
+XBP.US,D,20250722,000000,9.038,9.3,9.038,9.2,3613.5,0
+XBP.US,D,20250723,000000,8.926,9.34499,8.901,9.299,2357.4,0
+XBP.US,D,20250724,000000,9.3,9.469,8.9,9.399,3169.1,0
+XBP.US,D,20250725,000000,9.2,9.3,8.9,9.299,4149,0
+XBP.US,D,20250728,000000,8.925,9.298,8.5,8.65,12536.4,0
+XBP.US,D,20250729,000000,9.001,9.18,8.801,9.001,3940.8,0
+XBP.US,D,20250730,000000,9.5,25.599,9.5,16.3,15878097,0
+XBP.US,D,20250731,000000,12.4,13.699,9.938,12.9,713964,0
+XBP.US,D,20250801,000000,12,12.2,10,10.6,157017,0
+XBP.US,D,20250804,000000,10,10.4,7.41,7.955,313532,0
+XBP.US,D,20250805,000000,7.606,7.606,6,6.458,196324,0
+XBP.US,D,20250806,000000,6,6.49999,5.7,5.913,119577,0
+XBP.US,D,20250807,000000,5.9,6.394,5.7,6.187,56312.9,0
+XBP.US,D,20250808,000000,5.936,6.818,5.936,6.284,76611.9,0
+XBP.US,D,20250811,000000,5.99,6.2,5.25,5.696,73318,0
+XBP.US,D,20250812,000000,5.7,5.798,5.043,5.274,85400.2,0
+XBP.US,D,20250813,000000,4.88,5.2,4.33,4.506,106569,0
+XBP.US,D,20250814,000000,4.3,4.49,4.15,4.49,86293,0
+XBP.US,D,20250815,000000,4.3,5.1,4.3,5.05,55433.6,0
+XBP.US,D,20250818,000000,4.85,6.66,4.85,5.54,254640,0
+XBP.US,D,20250819,000000,5.78,6.1,5.4,5.892,63073.2,0
+XBP.US,D,20250820,000000,5.99,6.05,5.367,5.86,65885.4,0
+XBP.US,D,20250821,000000,5.99,6.3,5.621,6.2,48929.3,0
+XBP.US,D,20250822,000000,6.069,6.174,5.803,6.081,26183.6,0
+XBP.US,D,20250825,000000,6.02,6.21,5.804,5.887,23083.3,0
+XBP.US,D,20250826,000000,5.91,6.098,5.76,5.97,22647.3,0
+XBP.US,D,20250827,000000,6.054,6.3,5.95,6.003,22343.4,0
+XBP.US,D,20250828,000000,6.148,6.24,5.912,5.931,21187.8,0
+XBP.US,D,20250829,000000,5.82,6.09899,5.82,6.041,12464.7,0
+XBP.US,D,20250902,000000,5.9,6.09,5.8,6.07,16044.2,0
+XBP.US,D,20250903,000000,5.9,6.6,5.782,6.6,45930.3,0
+XBP.US,D,20250904,000000,6.6,6.6,6,6.264,14262.4,0
+XBP.US,D,20250905,000000,6.11,6.262,6,6.11,7963.4,0
+XBP.US,D,20250908,000000,6.2,7.6,5.9,7.509,86711.5,0
+XBP.US,D,20250909,000000,6.868,9,6.515,8.501,86459.8,0
+XBP.US,D,20250910,000000,8.27,8.7,6.5,8.601,68878.2,0
+XBP.US,D,20250911,000000,8.774,9.369,8.444,9.271,37517.1,0
+XBP.US,D,20250912,000000,9.283,10.1,8.573,10,57595.1,0
+XBP.US,D,20250915,000000,8.268,10,8,9.802,33653.2,0
+XBP.US,D,20250916,000000,9.608,10.4,9.501,10.1,24320.3,0
+XBP.US,D,20250917,000000,9.93,10.3,9.92,10,33709.3,0
+XBP.US,D,20250918,000000,10.4,10.8,9.901,10.5,24384,0
+XBP.US,D,20250919,000000,10.5,11.5,10,11.4,538816,0
+XBP.US,D,20250922,000000,11.4,13,10.7,12.8,41937.6,0
+XBP.US,D,20250923,000000,12.4,12.4,9.3,9.3,52011.1,0
+XBP.US,D,20250924,000000,9.25,9.89999,6.748,7.39,64415.4,0
+XBP.US,D,20250925,000000,7.301,7.68,7.1475,7.483,28910.9,0
+XBP.US,D,20250926,000000,7.4,7.949,7.4,7.949,21134.6,0
+XBP.US,D,20250929,000000,7.9,8.2,7.8,8.05,15402.8,0
+XBP.US,D,20250930,000000,8.181,8.618,7.557,8.07,18785.6,0
+XBP.US,D,20251001,000000,8,8.203,7.9,8.035,9934.5,0
+XBP.US,D,20251002,000000,8.1,8.154,7.7,7.714,20218.9,0
+XBP.US,D,20251003,000000,7.75,7.77464,7.369,7.59,15088.9,0
+XBP.US,D,20251006,000000,7.635,7.7,7.29,7.427,31157.4,0
+XBP.US,D,20251007,000000,7.6,7.6,7.2,7.4,39767.7,0
+XBP.US,D,20251008,000000,7.265,7.595,7.092,7.134,8931,0
+XBP.US,D,20251009,000000,7.115,7.599,6.641,6.77,22358,0
+XBP.US,D,20251010,000000,6.9,7.3,6.36601,6.4,31955.7,0
+XBP.US,D,20251013,000000,6.41,6.775,5.824,6.19,86729.9,0
+XBP.US,D,20251014,000000,6.2,6.3,5.5,5.65,35793.4,0
+XBP.US,D,20251015,000000,5.7,5.806,5.52901,5.612,13939.7,0
+XBP.US,D,20251016,000000,5.951,6,5.012,5.128,29214.1,0
+XBP.US,D,20251017,000000,5.1,5.425,5.003,5.1,14897.5,0
+XBP.US,D,20251020,000000,5.5,5.567,4.57,4.96,637315,0
+XBP.US,D,20251021,000000,4.96,5.031,4.7,4.856,89425.2,0
+XBP.US,D,20251022,000000,5,5.09199,4.71,4.8,238317,0
+XBP.US,D,20251023,000000,4.68,5.305,4.6101,5.035,110605,0
+XBP.US,D,20251024,000000,5.01,5.661,4.991,5.196,57748.6,0
+XBP.US,D,20251027,000000,5.14,5.445,4.936,5.052,29779.8,0
+XBP.US,D,20251028,000000,5.053,5.229,4.909,5.227,21623.1,0
+XBP.US,D,20251029,000000,5.112,5.6649,5.051,5.257,31530.5,0
+XBP.US,D,20251030,000000,5.3,5.76599,4.974,5.717,38302.7,0
+XBP.US,D,20251031,000000,5.48,6.432,5.326,5.91,113820,0
+XBP.US,D,20251103,000000,5.96,6.8189,5.606,6.499,115374,0
+XBP.US,D,20251104,000000,6.344,6.444,5.919,6.231,35974.5,0
+XBP.US,D,20251105,000000,6.052,6.201,5.794,6.131,14991.5,0
+XBP.US,D,20251106,000000,6.076,6.076,5.471,5.727,23564.7,0
+XBP.US,D,20251107,000000,5.6,5.6,4.9,5.386,18310.1,0
+XBP.US,D,20251110,000000,5.39,5.88,5.1,5.88,20375.6,0
+XBP.US,D,20251111,000000,5.6,6.096,5.6,6,7731.7,0
+XBP.US,D,20251112,000000,5.935,6.798,5.849,6.2,41215.8,0
+XBP.US,D,20251113,000000,6.3,6.3,6.004,6.096,8913.7,0
+XBP.US,D,20251114,000000,6.1,7.258,5.834,6.77,92355,0
+XBP.US,D,20251117,000000,6.6,7,6.5,6.627,32957.4,0
+XBP.US,D,20251118,000000,6.416,6.868,6.154,6.67,16425.9,0
+XBP.US,D,20251119,000000,6.69,6.69,6.017,6.29,35092.1,0
+XBP.US,D,20251120,000000,6.201,6.289,5.613,5.775,29205.9,0
+XBP.US,D,20251121,000000,5.638,6.101,5.504,6.101,20294.1,0
+XBP.US,D,20251124,000000,6.3,6.499,5.7655,6.496,9984.9,0
+XBP.US,D,20251125,000000,6.343,6.689,6.343,6.678,6096.5,0
+XBP.US,D,20251126,000000,6.555,7.078,6.446,6.762,11517.2,0
+XBP.US,D,20251128,000000,6.63,7.005,6.63,6.956,7017.5,0
+XBP.US,D,20251201,000000,6.63,7.1889,6.63,6.683,12636.8,0
+XBP.US,D,20251202,000000,6.998,6.998,6.658,6.711,4658.4,0
+XBP.US,D,20251203,000000,6.561,6.978,6.5,6.756,6961.6,0
+XBP.US,D,20251204,000000,6.5,6.787,6.43,6.62,8860.1,0
+XBP.US,D,20251205,000000,5.11,5.705,5.11,5.279,59232,0
+XBP.US,D,20251208,000000,5.406,5.499,4.9,5.053,21767.4,0
+XBP.US,D,20251209,000000,5.15,5.588,4.93,5.186,20166.4,0
+XBP.US,D,20251210,000000,5.16,5.4,4.105,4.136,48685.8,0
+XBP.US,D,20251211,000000,4.197,5.354,4.151,5.26,155672,0
+XBP.US,D,20251212,000000,5.1,5.9,4.664,5.73,51211.3,0
+XBP.US,D,20251215,000000,5.56,6.7,5.4969,5.72,75334,0
+XBP.US,D,20251216,000000,5.68,5.72,5.39,5.6,28817,0
+XBP.US,D,20251217,000000,5.57,5.62,5.12,5.34,26042,0
+XBP.US,D,20251218,000000,5.34,5.87,5.332,5.68,30536,0
+XBP.US,D,20251219,000000,5.67,6.6,5.45,6.45,48885,0
+XBP.US,D,20251222,000000,6.41,6.85,6.03,6.85,25432,0
+XBP.US,D,20251223,000000,6.81,7.01,6.25,6.47,42564,0
+XBP.US,D,20251224,000000,6.44,6.44,6.27,6.3,3634,0
+XBP.US,D,20251226,000000,6.5192,6.72,6.45,6.65,7335,0
+XBP.US,D,20251229,000000,6.65,6.69,6.33,6.65,15407,0
+XBP.US,D,20251230,000000,6.65,6.97,6.27,6.88,22102,0
+XBP.US,D,20251231,000000,6.59,6.9,6.59,6.81,9367,0
+XBP.US,D,20260102,000000,7.09,7.255,6.62,7.1,167923,0
+XBP.US,D,20260105,000000,7.09,7.59,7.09,7.37,45241,0
+XBP.US,D,20260106,000000,7.42,8.55,7.41,8.22,102761,0
+XBP.US,D,20260107,000000,8.18,8.489,7.985,8.17,22321,0
+XBP.US,D,20260108,000000,8.12,8.42,8.06,8.42,5442,0
+XBP.US,D,20260109,000000,8.46,8.46,7.905,8.27,19707,0
+XBP.US,D,20260112,000000,8.26,8.285,7.6119,7.88,23877,0
+XBP.US,D,20260113,000000,7.8163,7.9999,7.55,7.61,16953,0
+XBP.US,D,20260114,000000,7.45,8.305,7.22,7.75,26592,0
+XBP.US,D,20260115,000000,8.07,8.23,7.735,8.23,11319,0
+XBP.US,D,20260116,000000,8.12,8.4026,7.8211,8.12,17828,0
+XBP.US,D,20260120,000000,8.1,8.38,7.87,8.38,7679,0
+XBP.US,D,20260121,000000,7.93,8.34,7.93,8.155,8329,0
+XBP.US,D,20260122,000000,8.15,8.5,7.88,8,21291,0
+XBP.US,D,20260123,000000,7.91,8.1754,7.91,8.07,7469,0
+XBP.US,D,20260126,000000,8.06,8.43,7.97,8.43,15317,0
+XBP.US,D,20260127,000000,8.45,8.49,8.19,8.38,26346,0
+XBP.US,D,20260128,000000,8.1897,8.49,8.1897,8.47,10518,0
+XBP.US,D,20260129,000000,8.47,8.47,7.5,8.19,39891,0
+XBP.US,D,20260130,000000,7.87,7.87,7.53,7.56,8244,0
+XBP.US,D,20260202,000000,7.63,8.49,7.52,7.68,27909,0
+XBP.US,D,20260203,000000,7.555,8.0499,7.5,7.755,22180,0
+XBP.US,D,20260204,000000,7.9,7.9,7.57,7.845,4079,0
+XBP.US,D,20260205,000000,8.14,8.255,7.66,7.94,22134,0
+XBP.US,D,20260206,000000,7.995,8.275,7.731,8.01,10853,0
+XBP.US,D,20260209,000000,7.74,8.24,7.74,7.86,9785,0
+XBP.US,D,20260210,000000,7.8,8.34,7.73,7.73,5906,0
+XBP.US,D,20260211,000000,7.89,8.17,7.73,7.73,7765,0
+XBP.US,D,20260212,000000,8.05,8.05,7.07,7.07,7486,0
+XBP.US,D,20260213,000000,7.07,7.79,7.07,7.73,8345,0
+XBP.US,D,20260217,000000,7.5,7.95,7.1,7.1,5897,0
+XBP.US,D,20260218,000000,7.1246,7.778,7.1246,7.275,15709,0
diff --git a/daily/us/nasdaq stocks/3/xcur.us.txt b/daily/us/nasdaq stocks/3/xcur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7b57995caa49d4d15e3e35b9d885357df074ee7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xcur.us.txt	
@@ -0,0 +1,1648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCUR.US,D,20190731,000000,330,420,322.5,394.5,6232.5132710082,0
+XCUR.US,D,20190801,000000,394.5,489,394.5,397.5,2255.9399774406,0
+XCUR.US,D,20190802,000000,409.5,447,409.5,442.5,349.7866631688,0
+XCUR.US,D,20190805,000000,445.5,451.5,394.5,426,521.4866614518,0
+XCUR.US,D,20190806,000000,346.5,435,324,346.5,1072.33332261,0
+XCUR.US,D,20190807,000000,345,360,330,355.5,434.2133289912,0
+XCUR.US,D,20190808,000000,382.5,418.905,349.5,382.5,184.8599981514,0
+XCUR.US,D,20190809,000000,382.5,400.5,360,370.5,323.433330099,0
+XCUR.US,D,20190812,000000,424.5,424.5,360,378,307.8533302548,0
+XCUR.US,D,20190813,000000,369,397.5,360,360,735.4399926456,0
+XCUR.US,D,20190814,000000,361.5,402,360,378,1020.6399897936,0
+XCUR.US,D,20190815,000000,369,393.975,361.5,365.25,192.2133314112,0
+XCUR.US,D,20190816,000000,360,409.5,360,409.5,170.3599982964,0
+XCUR.US,D,20190819,000000,405,415.5,360,394.5,362.1399963786,0
+XCUR.US,D,20190820,000000,403.5,417,361.5,361.5,311.4266635524,0
+XCUR.US,D,20190821,000000,390,406.35,363,387,408.0266625864,0
+XCUR.US,D,20190822,000000,397.5,414,366,399,109.9533322338,0
+XCUR.US,D,20190823,000000,391.5,405,364.575,383.25,150.766665159,0
+XCUR.US,D,20190826,000000,397.5,402,345.57,354,374.3533295898,0
+XCUR.US,D,20190827,000000,367.5,367.5,346.5,362.25,131.4266653524,0
+XCUR.US,D,20190828,000000,340.5,367.5,340.5,342,85.5466658112,0
+XCUR.US,D,20190829,000000,367.5,367.5,321,324,402.266662644,0
+XCUR.US,D,20190830,000000,350.805,360,325.5,360,118.8066654786,0
+XCUR.US,D,20190903,000000,360,360,334.5,340.5,203.6933312964,0
+XCUR.US,D,20190904,000000,351,357,331.5,346.5,68.933332644,0
+XCUR.US,D,20190905,000000,334.5,366,331.5,346.5,268.133330652,0
+XCUR.US,D,20190906,000000,336,364.5,333,342,199.9533313338,0
+XCUR.US,D,20190909,000000,336,379.5,324,340.5,2475.8799752412,0
+XCUR.US,D,20190910,000000,339,387,339,360,1963.5466470312,0
+XCUR.US,D,20190911,000000,375,420,342,375,2112.5266455414,0
+XCUR.US,D,20190912,000000,381.705,412.5,367.5,385.5,1286.4399871356,0
+XCUR.US,D,20190913,000000,385.5,412.5,372,390,1253.2066541346,0
+XCUR.US,D,20190916,000000,375,405,373.5,393,1484.3866518228,0
+XCUR.US,D,20190917,000000,390,408,373.5,403.5,1575.1399842486,0
+XCUR.US,D,20190918,000000,405,456,397.5,427.5,7146.8599285314,0
+XCUR.US,D,20190919,000000,433.5,456,430.5,432,3385.7799661422,0
+XCUR.US,D,20190920,000000,432,483,432,465,14006.35319327,0
+XCUR.US,D,20190923,000000,468,468,388.515,411,1243.0399875696,0
+XCUR.US,D,20190924,000000,408,427.5,397.5,418.5,788.766658779,0
+XCUR.US,D,20190925,000000,415.5,433.5,397.5,406.5,8622.6599137734,0
+XCUR.US,D,20190926,000000,403.5,414,397.5,399,587.5066607916,0
+XCUR.US,D,20190927,000000,411,420,393,405,717.466659492,0
+XCUR.US,D,20190930,000000,402,421.5,375,379.5,266.7066639996,0
+XCUR.US,D,20191001,000000,378,409.5,373.5,373.5,2989.3466367732,0
+XCUR.US,D,20191002,000000,375,402,370.5,370.5,263.1466640352,0
+XCUR.US,D,20191003,000000,367.5,391.5,337.5,354,564.233327691,0
+XCUR.US,D,20191004,000000,357,370.5,357,361.5,34.499999655,0
+XCUR.US,D,20191007,000000,375,375,360,360,84.5933324874,0
+XCUR.US,D,20191008,000000,370.5,373.11,352.5,352.5,151.1066651556,0
+XCUR.US,D,20191009,000000,354,361.5,352.5,354,210.8599978914,0
+XCUR.US,D,20191010,000000,352.5,358.5,352.5,352.5,153.1266651354,0
+XCUR.US,D,20191011,000000,357,384,357,378,290.5066637616,0
+XCUR.US,D,20191014,000000,385.5,402,369,402,256.1199974388,0
+XCUR.US,D,20191015,000000,385.5,403.32,378.27,396,291.9066637476,0
+XCUR.US,D,20191016,000000,405,427.5,396,418.5,628.0066603866,0
+XCUR.US,D,20191017,000000,421.5,421.5,397.5,405,87.466665792,0
+XCUR.US,D,20191018,000000,406.5,426,402,421.5,54.2133327912,0
+XCUR.US,D,20191021,000000,427.5,427.5,400.5,409.5,196.3133313702,0
+XCUR.US,D,20191022,000000,418.5,421.5,404.31,421.5,101.1466656552,0
+XCUR.US,D,20191023,000000,420,420,405,405,45.2533328808,0
+XCUR.US,D,20191024,000000,412.5,417,399,411,136.8933319644,0
+XCUR.US,D,20191025,000000,418.5,421.5,399,411.75,133.5866653308,0
+XCUR.US,D,20191028,000000,400.5,412.5,370.5,379.5,424.899995751,0
+XCUR.US,D,20191029,000000,393,394.5,367.5,378,257.8799974212,0
+XCUR.US,D,20191030,000000,388.5,394.5,376.68,394.5,80.4733325286,0
+XCUR.US,D,20191031,000000,394.5,399,349.5,391.5,368.033329653,0
+XCUR.US,D,20191101,000000,397.5,402,390,398.25,91.2266657544,0
+XCUR.US,D,20191104,000000,395.04,395.04,355.5,369,213.2133312012,0
+XCUR.US,D,20191105,000000,385.5,385.5,375,378.75,22.4933331084,0
+XCUR.US,D,20191106,000000,385.5,387.51,363,363,116.1866655048,0
+XCUR.US,D,20191107,000000,364.5,394.5,364.5,393,144.4066652226,0
+XCUR.US,D,20191108,000000,393,397.485,367.5,373.5,219.7866644688,0
+XCUR.US,D,20191111,000000,381,384,367.5,367.5,110.7799988922,0
+XCUR.US,D,20191112,000000,378,390,370.5,387,62.8199993718,0
+XCUR.US,D,20191113,000000,385.5,385.5,367.5,369,68.5133326482,0
+XCUR.US,D,20191114,000000,474,480,404.25,411,46953.612863798,0
+XCUR.US,D,20191115,000000,420,420,361.5,370.5,5571.299944287,0
+XCUR.US,D,20191118,000000,367.5,379.5,360,369,1771.9399822806,0
+XCUR.US,D,20191119,000000,363,411,363,390,1118.0199888198,0
+XCUR.US,D,20191120,000000,427.5,430.5,391.5,391.5,2278.0799772192,0
+XCUR.US,D,20191121,000000,397.5,397.5,375,397.5,1152.6799884732,0
+XCUR.US,D,20191122,000000,400.5,400.5,375,378,407.2866625938,0
+XCUR.US,D,20191125,000000,378,412.5,378,406.5,882.833324505,0
+XCUR.US,D,20191126,000000,405,414,397.5,399,548.5733278476,0
+XCUR.US,D,20191127,000000,399,432,399,430.5,846.7399915326,0
+XCUR.US,D,20191129,000000,442.5,520.5,441,507,4688.7799531122,0
+XCUR.US,D,20191202,000000,520.5,522,451.5,457.5,4341.166623255,0
+XCUR.US,D,20191203,000000,462,477,457.5,460.5,2433.9466423272,0
+XCUR.US,D,20191204,000000,459,472.5,450,453,2145.3799785462,0
+XCUR.US,D,20191205,000000,454.5,457.5,406.515,426,2262.0399773796,0
+XCUR.US,D,20191206,000000,426,445.5,418.11,433.5,781.733325516,0
+XCUR.US,D,20191209,000000,429,457.5,427.53,433.5,570.4533276288,0
+XCUR.US,D,20191210,000000,447,454.5,438,448.5,2670.1199732988,0
+XCUR.US,D,20191211,000000,463.5,486,420,475.5,3031.0399696896,0
+XCUR.US,D,20191212,000000,486,548.25,478.665,547.5,8538.4132479492,0
+XCUR.US,D,20191213,000000,546,576,514.5,514.5,5563.699944363,0
+XCUR.US,D,20191216,000000,528,536.925,474,508.5,4449.5799555042,0
+XCUR.US,D,20191217,000000,508.5,511.5,450,468,4081.5066258516,0
+XCUR.US,D,20191218,000000,472.5,487.5,441,444,2770.499972295,0
+XCUR.US,D,20191219,000000,411,424.2,406.5,418.5,14624.179853758,0
+XCUR.US,D,20191220,000000,424.5,438,414,420,7871.0532546228,0
+XCUR.US,D,20191223,000000,423,427.5,409.5,414,4066.4199593358,0
+XCUR.US,D,20191224,000000,436.5,442.5,415.5,421.5,1835.7266483094,0
+XCUR.US,D,20191226,000000,436.5,439.5,414,417,2168.2199783178,0
+XCUR.US,D,20191227,000000,427.5,427.5,409.5,417,2674.4533065888,0
+XCUR.US,D,20191230,000000,418.5,439.5,414,426,3488.7132984462,0
+XCUR.US,D,20191231,000000,435,439.5,417,429,2318.299976817,0
+XCUR.US,D,20200102,000000,439.5,439.5,412.5,420,2159.366645073,0
+XCUR.US,D,20200103,000000,414,427.5,414,424.5,3858.9532947438,0
+XCUR.US,D,20200106,000000,420,435,412.5,429,1644.0466502262,0
+XCUR.US,D,20200107,000000,432,433.5,415.5,420,1593.1866507348,0
+XCUR.US,D,20200108,000000,420,423,378,387,6558.6466010802,0
+XCUR.US,D,20200109,000000,387,397.5,376.5,385.5,6676.5732665676,0
+XCUR.US,D,20200110,000000,390,411,381,409.5,2033.2733130006,0
+XCUR.US,D,20200113,000000,417,420,384,388.5,2715.933306174,0
+XCUR.US,D,20200114,000000,384,394.5,384,388.5,834.8266583184,0
+XCUR.US,D,20200115,000000,388.5,403.5,388.5,396,1154.5133217882,0
+XCUR.US,D,20200116,000000,399,405,366,372,2607.833307255,0
+XCUR.US,D,20200117,000000,373.5,394.5,370.5,373.5,2560.2133077312,0
+XCUR.US,D,20200121,000000,369,388.5,363,385.5,1147.066655196,0
+XCUR.US,D,20200122,000000,399,403.5,379.5,399,1183.199988168,0
+XCUR.US,D,20200123,000000,399,407.46,387,394.5,1146.7466551992,0
+XCUR.US,D,20200124,000000,394.5,400.5,364.5,364.5,1247.133320862,0
+XCUR.US,D,20200127,000000,361.5,378,355.5,355.5,2990.99997009,0
+XCUR.US,D,20200128,000000,355.5,385.5,355.5,369,8005.8932532744,0
+XCUR.US,D,20200129,000000,376.5,393,375,376.5,1628.0133170532,0
+XCUR.US,D,20200130,000000,382.5,386.745,376.5,379.5,1074.8933225844,0
+XCUR.US,D,20200131,000000,382.5,385.5,346.5,358.5,1681.7066498496,0
+XCUR.US,D,20200203,000000,360,372,358.5,364.5,1885.2133144812,0
+XCUR.US,D,20200204,000000,369,382.5,367.5,375,964.1466570252,0
+XCUR.US,D,20200205,000000,384,387,375,381,1816.9399818306,0
+XCUR.US,D,20200206,000000,382.5,393,376.5,388.5,780.9933255234,0
+XCUR.US,D,20200207,000000,391.5,395.985,376.5,381,825.6533250768,0
+XCUR.US,D,20200210,000000,376.5,384,369,375,1346.0399865396,0
+XCUR.US,D,20200211,000000,378,387,372,375,744.5799925542,0
+XCUR.US,D,20200212,000000,376.5,379.455,357,361.5,1141.6799885832,0
+XCUR.US,D,20200213,000000,361.5,375,348,358.5,2722.6466394402,0
+XCUR.US,D,20200214,000000,358.5,367.5,346.5,357,1168.199988318,0
+XCUR.US,D,20200218,000000,364.5,364.5,342,348,1057.3933227594,0
+XCUR.US,D,20200219,000000,352.5,369,319.5,331.5,2294.0866437258,0
+XCUR.US,D,20200220,000000,330,336,310.5,319.5,3166.1066350056,0
+XCUR.US,D,20200221,000000,319.5,330,314.01,322.5,2464.6199753538,0
+XCUR.US,D,20200224,000000,313.5,330,309,318,1051.433322819,0
+XCUR.US,D,20200225,000000,315,325.5,294,301.5,3777.1799622282,0
+XCUR.US,D,20200226,000000,301.5,314.73,288,294,3036.799969632,0
+XCUR.US,D,20200227,000000,294.75,304.5,270,298.5,1978.6066468806,0
+XCUR.US,D,20200228,000000,286.5,304.5,277.5,292.5,2272.3933106094,0
+XCUR.US,D,20200302,000000,306,306,283.5,294,1054.0533227928,0
+XCUR.US,D,20200303,000000,313.5,324,285,295.5,1607.4866505918,0
+XCUR.US,D,20200304,000000,304.5,342,295.5,334.5,2508.4933082484,0
+XCUR.US,D,20200305,000000,327,342.75,307.5,322.5,6751.5932658174,0
+XCUR.US,D,20200306,000000,319.5,330,318,318,1135.3199886468,0
+XCUR.US,D,20200309,000000,306,307.5,270,283.5,2557.733307756,0
+XCUR.US,D,20200310,000000,291,306,232.5,265.5,1748.866649178,0
+XCUR.US,D,20200311,000000,250.5,280.5,243,249,1741.6266492504,0
+XCUR.US,D,20200312,000000,228,231.75,165,196.5,3683.4266298324,0
+XCUR.US,D,20200313,000000,205.5,207.84,177,178.5,5971.233273621,0
+XCUR.US,D,20200316,000000,172.5,183,163.5,171,2943.3533038998,0
+XCUR.US,D,20200317,000000,172.5,189,168,187.5,1959.5133137382,0
+XCUR.US,D,20200318,000000,186,186,153,154.5,1558.8866510778,0
+XCUR.US,D,20200319,000000,154.5,163.5,150,156,4422.399955776,0
+XCUR.US,D,20200320,000000,168,177,143.595,154.5,3227.1866343948,0
+XCUR.US,D,20200323,000000,160.5,163.5,145.5,162,2140.466645262,0
+XCUR.US,D,20200324,000000,166.5,171,157.5,159,1121.4133221192,0
+XCUR.US,D,20200325,000000,162,183,162,180,4388.9466227772,0
+XCUR.US,D,20200326,000000,181.5,207,181.5,204,1645.4466502122,0
+XCUR.US,D,20200327,000000,205.5,208.5,189,198,1687.633316457,0
+XCUR.US,D,20200330,000000,196.5,208.5,195,205.5,636.5933269674,0
+XCUR.US,D,20200331,000000,214.5,225,207,222,837.6066582906,0
+XCUR.US,D,20200401,000000,214.5,220.5,199.5,211.5,1336.0533199728,0
+XCUR.US,D,20200402,000000,210,219,199.5,202.5,689.066659776,0
+XCUR.US,D,20200403,000000,196.5,211.5,195,204,775.3866589128,0
+XCUR.US,D,20200406,000000,207,223.5,202.5,211.5,1020.7933231254,0
+XCUR.US,D,20200407,000000,225,249,213,241.5,1349.3399865066,0
+XCUR.US,D,20200408,000000,247.5,274.5,246,274.5,977.466656892,0
+XCUR.US,D,20200409,000000,285,300,255,292.5,2091.1933124214,0
+XCUR.US,D,20200413,000000,289.5,307.5,264,298.5,1163.0733217026,0
+XCUR.US,D,20200414,000000,304.5,312,277.515,291,640.9399935906,0
+XCUR.US,D,20200415,000000,285,298.5,280.695,286.5,345.6799965432,0
+XCUR.US,D,20200416,000000,291,300,286.515,292.5,570.5533276278,0
+XCUR.US,D,20200417,000000,300,312,295.5,307.5,660.299993397,0
+XCUR.US,D,20200420,000000,307.5,307.5,286.5,297,588.8266607784,0
+XCUR.US,D,20200421,000000,292.5,333,291,325.5,1890.2066477646,0
+XCUR.US,D,20200422,000000,331.5,337.5,319.5,322.5,1062.8066560386,0
+XCUR.US,D,20200423,000000,322.5,336,320.655,330,554.399994456,0
+XCUR.US,D,20200424,000000,334.5,358.5,327,327,1703.66664963,0
+XCUR.US,D,20200427,000000,328.5,343.5,307.5,324,1295.4533203788,0
+XCUR.US,D,20200428,000000,330,336,318,330,755.2466591142,0
+XCUR.US,D,20200429,000000,330,334.5,325.5,325.5,871.499991285,0
+XCUR.US,D,20200430,000000,328.5,334.5,303,316.5,902.4466576422,0
+XCUR.US,D,20200501,000000,315,315,277.5,280.5,994.66665672,0
+XCUR.US,D,20200504,000000,280.5,319.5,280.5,310.5,1255.5266541114,0
+XCUR.US,D,20200505,000000,315,351,313.5,337.5,1285.5866538108,0
+XCUR.US,D,20200506,000000,339,373.5,327.015,370.5,1994.8466467182,0
+XCUR.US,D,20200507,000000,373.5,373.5,351,357,847.4133248592,0
+XCUR.US,D,20200508,000000,358.5,397.5,349.515,384,1738.3733159496,0
+XCUR.US,D,20200511,000000,385.5,412.5,380.07,399,2665.1933066814,0
+XCUR.US,D,20200512,000000,408,415.5,382.5,403.5,1590.9533174238,0
+XCUR.US,D,20200513,000000,397.5,403.5,364.5,370.5,870.166657965,0
+XCUR.US,D,20200514,000000,384,387.75,330,352.5,1033.4733229986,0
+XCUR.US,D,20200515,000000,357,375,354,364.5,755.1199924488,0
+XCUR.US,D,20200518,000000,376.5,411,364.5,403.5,1875.8199812418,0
+XCUR.US,D,20200519,000000,412.5,412.5,402,403.5,1705.6866496098,0
+XCUR.US,D,20200520,000000,400.5,427.5,400.5,415.5,1324.5866534208,0
+XCUR.US,D,20200521,000000,415.5,426,408.9,412.5,1487.9866517868,0
+XCUR.US,D,20200522,000000,414,420,396,415.5,929.3066573736,0
+XCUR.US,D,20200526,000000,415.5,418.5,387,399,1239.4599876054,0
+XCUR.US,D,20200527,000000,399,406.5,376.5,387,1326.1266534054,0
+XCUR.US,D,20200528,000000,393,412.5,376.5,400.5,877.7199912228,0
+XCUR.US,D,20200529,000000,402,415.5,385.5,415.5,1125.899988741,0
+XCUR.US,D,20200601,000000,414,427.5,400.5,418.5,1286.9199871308,0
+XCUR.US,D,20200602,000000,420,427.5,400.5,409.5,1755.6133157772,0
+XCUR.US,D,20200603,000000,409.5,427.5,396,408,1101.4199889858,0
+XCUR.US,D,20200604,000000,408,435,408,418.5,4122.533292108,0
+XCUR.US,D,20200605,000000,435,457.5,420,444,5955.1532737818,0
+XCUR.US,D,20200608,000000,495,495,453,465,3688.2466297842,0
+XCUR.US,D,20200609,000000,471,478.5,450,450,1777.8066488886,0
+XCUR.US,D,20200610,000000,454.5,472.5,429,472.5,2270.1399772986,0
+XCUR.US,D,20200611,000000,450,450,375,388.5,3424.5799657542,0
+XCUR.US,D,20200612,000000,409.5,463.5,406.5,412.5,2680.566639861,0
+XCUR.US,D,20200615,000000,442.5,465,420,426,4006.33329327,0
+XCUR.US,D,20200616,000000,442.5,450,426,439.5,2262.8933107044,0
+XCUR.US,D,20200617,000000,445.5,448.965,406.5,420,1939.66664727,0
+XCUR.US,D,20200618,000000,412.5,440.985,397.5,402,1653.0933168024,0
+XCUR.US,D,20200619,000000,414,447,412.5,447,3067.9066359876,0
+XCUR.US,D,20200622,000000,465,471,367.5,390,4524.9266214174,0
+XCUR.US,D,20200623,000000,402,424.5,402,423,2082.0733125126,0
+XCUR.US,D,20200624,000000,424.5,442.5,402,417,2765.1399723486,0
+XCUR.US,D,20200625,000000,397.5,463.5,397.5,438,5488.0532784528,0
+XCUR.US,D,20200626,000000,429,448.5,385.5,402,50061.926166048,0
+XCUR.US,D,20200629,000000,405,405.585,364.5,375,3643.033296903,0
+XCUR.US,D,20200630,000000,370.5,376.5,351,366,2182.633311507,0
+XCUR.US,D,20200701,000000,369,375.015,357.825,360,1009.6799899032,0
+XCUR.US,D,20200702,000000,372,382.5,360,372,1066.0466560062,0
+XCUR.US,D,20200706,000000,381,381,366,375.75,1771.7199822828,0
+XCUR.US,D,20200707,000000,370.5,376.5,354,357,832.1199916788,0
+XCUR.US,D,20200708,000000,357,367.5,339,355.5,1513.6399848636,0
+XCUR.US,D,20200709,000000,352.5,361.5,334.5,340.5,1643.9399835606,0
+XCUR.US,D,20200710,000000,339,357.75,337.5,357,715.4866595118,0
+XCUR.US,D,20200713,000000,361.5,361.5,336,337.5,869.833324635,0
+XCUR.US,D,20200714,000000,339,354,331.515,352.5,817.7866584888,0
+XCUR.US,D,20200715,000000,360,382.5,357,369,1894.199981058,0
+XCUR.US,D,20200716,000000,370.5,384,360,372,828.8133250452,0
+XCUR.US,D,20200717,000000,372,378,360,361.5,1492.0733184126,0
+XCUR.US,D,20200720,000000,360,384,357,379.5,1464.3066520236,0
+XCUR.US,D,20200721,000000,384,396,376.5,385.5,1154.9399884506,0
+XCUR.US,D,20200722,000000,382.5,393,367.5,369,812.2199918778,0
+XCUR.US,D,20200723,000000,364.5,367.5,349.5,352.5,1127.9799887202,0
+XCUR.US,D,20200724,000000,348,360,345,346.5,709.633326237,0
+XCUR.US,D,20200727,000000,346.5,354,334.785,340.5,1798.7799820122,0
+XCUR.US,D,20200728,000000,345,360,339,342,804.5399919546,0
+XCUR.US,D,20200729,000000,342,355.5,339,349.5,791.2933254204,0
+XCUR.US,D,20200730,000000,339,352.5,339,342,687.3933264594,0
+XCUR.US,D,20200731,000000,337.5,349.5,330,336,993.8933233944,0
+XCUR.US,D,20200803,000000,337.5,351,337.5,346.5,670.6866599598,0
+XCUR.US,D,20200804,000000,343.5,352.5,343.5,349.5,403.99999596,0
+XCUR.US,D,20200805,000000,354,358.5,352.335,357,657.9399934206,0
+XCUR.US,D,20200806,000000,360,361.5,342,346.5,423.3199957668,0
+XCUR.US,D,20200807,000000,346.5,361.5,342.24,360,899.466657672,0
+XCUR.US,D,20200810,000000,361.5,373.5,346.5,358.5,1490.866651758,0
+XCUR.US,D,20200811,000000,366,370.5,348,348,865.3066580136,0
+XCUR.US,D,20200812,000000,357,357,342,345,1445.3266522134,0
+XCUR.US,D,20200813,000000,346.5,351,325.5,334.5,1348.7799865122,0
+XCUR.US,D,20200814,000000,334.5,351,331.185,345,719.5733261376,0
+XCUR.US,D,20200817,000000,343.5,358.5,343.5,351,553.6133277972,0
+XCUR.US,D,20200818,000000,352.5,352.5,340.5,342,534.599994654,0
+XCUR.US,D,20200819,000000,343.5,352.5,336,340.5,489.533328438,0
+XCUR.US,D,20200820,000000,334.5,346.5,334.5,342,442.9733289036,0
+XCUR.US,D,20200821,000000,342,345,309.27,318,1309.5066535716,0
+XCUR.US,D,20200824,000000,316.5,325.5,301.5,304.5,1417.799985822,0
+XCUR.US,D,20200825,000000,310.5,316.5,307.08,313.5,576.066660906,0
+XCUR.US,D,20200826,000000,315,331.5,313.5,322.5,628.2133270512,0
+XCUR.US,D,20200827,000000,327,333,312,316.5,826.4066584026,0
+XCUR.US,D,20200828,000000,319.5,322.5,309.015,317.25,436.133328972,0
+XCUR.US,D,20200831,000000,313.5,327,280.5,298.5,2498.366641683,0
+XCUR.US,D,20200901,000000,297,300,292.5,294,588.399994116,0
+XCUR.US,D,20200902,000000,292.5,303,285,301.5,759.6266590704,0
+XCUR.US,D,20200903,000000,304.5,307.5,274.5,286.5,1085.0933224824,0
+XCUR.US,D,20200904,000000,289.5,297,270,283.5,528.2399947176,0
+XCUR.US,D,20200908,000000,277.5,289.5,272.19,283.5,391.7399960826,0
+XCUR.US,D,20200909,000000,289.5,291,280.5,283.5,356.9399964306,0
+XCUR.US,D,20200910,000000,285,310.5,285,294,1131.833322015,0
+XCUR.US,D,20200911,000000,292.5,306,274.5,274.5,1605.033317283,0
+XCUR.US,D,20200914,000000,277.5,310.5,274.5,298.5,719.3199928068,0
+XCUR.US,D,20200915,000000,300,310.5,295.5,301.5,9503.9199049608,0
+XCUR.US,D,20200916,000000,310.5,315,301.5,306.75,1478.4199852158,0
+XCUR.US,D,20200917,000000,319.5,325.485,301.5,304.5,2098.9066456776,0
+XCUR.US,D,20200918,000000,309,312,292.5,307.5,2486.8199751318,0
+XCUR.US,D,20200921,000000,303,306,278.25,286.5,2194.4866447218,0
+XCUR.US,D,20200922,000000,299.25,299.25,285,288,764.699992353,0
+XCUR.US,D,20200923,000000,289.5,297,273,277.5,984.299990157,0
+XCUR.US,D,20200924,000000,274.5,300,267,270,1574.9066509176,0
+XCUR.US,D,20200925,000000,274.5,274.5,258.15,262.5,1807.3866485928,0
+XCUR.US,D,20200928,000000,265.5,268.5,253.5,259.5,1443.9733188936,0
+XCUR.US,D,20200929,000000,256.5,262.5,253.5,261,953.2133238012,0
+XCUR.US,D,20200930,000000,262.5,262.5,258,262.5,433.3866623328,0
+XCUR.US,D,20201001,000000,267,268.5,252,258,979.1266568754,0
+XCUR.US,D,20201002,000000,247.5,258,247.5,250.5,817.1266584954,0
+XCUR.US,D,20201005,000000,255,262.5,251.01,253.5,864.266658024,0
+XCUR.US,D,20201006,000000,255,261,240,240,1416.033319173,0
+XCUR.US,D,20201007,000000,246,250.5,241.5,247.5,1130.0399886996,0
+XCUR.US,D,20201008,000000,258,300,254.025,291,2962.9066370376,0
+XCUR.US,D,20201009,000000,289.5,290.265,277.5,286.5,1476.7199852328,0
+XCUR.US,D,20201012,000000,292.5,292.5,277.5,279,740.8533259248,0
+XCUR.US,D,20201013,000000,279,291,276,285,354.6799964532,0
+XCUR.US,D,20201014,000000,288,300,276,277.5,473.0399952696,0
+XCUR.US,D,20201015,000000,276,292.5,268.5,289.5,782.6733255066,0
+XCUR.US,D,20201016,000000,282,300,282,297,937.9199906208,0
+XCUR.US,D,20201019,000000,288.75,300,277.5,279,672.4933266084,0
+XCUR.US,D,20201020,000000,283.5,289.5,264,267,791.9866587468,0
+XCUR.US,D,20201021,000000,268.5,274.5,252,253.5,909.0066575766,0
+XCUR.US,D,20201022,000000,253.5,255,225,241.5,2585.7866408088,0
+XCUR.US,D,20201023,000000,246,254.985,243,250.5,706.4799929352,0
+XCUR.US,D,20201026,000000,247.5,249,226.5,231,1176.5799882342,0
+XCUR.US,D,20201027,000000,231,238.665,228,237,544.5266612214,0
+XCUR.US,D,20201028,000000,232.5,246,225,226.5,944.1733238916,0
+XCUR.US,D,20201029,000000,234.75,234.75,217.5,225,530.4733280286,0
+XCUR.US,D,20201030,000000,225,226.5,219,225,692.8599930714,0
+XCUR.US,D,20201102,000000,228,246,220.5,228,1182.2933215104,0
+XCUR.US,D,20201103,000000,229.5,241.5,225,240,939.9266572674,0
+XCUR.US,D,20201104,000000,237,246,231.015,240,450.9533288238,0
+XCUR.US,D,20201105,000000,241.5,241.5,229.5,237,609.133327242,0
+XCUR.US,D,20201106,000000,241.5,241.5,231,232.5,328.766663379,0
+XCUR.US,D,20201109,000000,244.5,261,237,246,1375.9599862404,0
+XCUR.US,D,20201110,000000,249,282,249,273,1064.3866560228,0
+XCUR.US,D,20201111,000000,277.5,300,268.515,291,2118.5399788146,0
+XCUR.US,D,20201112,000000,286.5,292.5,255,264,1505.8799849412,0
+XCUR.US,D,20201113,000000,265.5,279,249,258,3182.3066348436,0
+XCUR.US,D,20201116,000000,261,271.5,248.25,258,2564.2399743576,0
+XCUR.US,D,20201117,000000,259.5,259.5,220.5,225,5136.6666153,0
+XCUR.US,D,20201118,000000,235.5,235.5,225,226.5,1826.833315065,0
+XCUR.US,D,20201119,000000,226.5,229.5,208.5,220.5,3330.5399666946,0
+XCUR.US,D,20201120,000000,220.5,223.5,208.5,217.5,2831.5066383516,0
+XCUR.US,D,20201123,000000,217.5,219,207,214.5,3220.8533011248,0
+XCUR.US,D,20201124,000000,217.5,220.5,208.5,210,2230.3266443634,0
+XCUR.US,D,20201125,000000,211.5,222,210,211.5,1959.166647075,0
+XCUR.US,D,20201127,000000,217.5,241.965,213,240,1576.6399842336,0
+XCUR.US,D,20201130,000000,243,244.5,217.5,234,2849.5799715042,0
+XCUR.US,D,20201201,000000,238.5,240,220.5,222,1825.0199817498,0
+XCUR.US,D,20201202,000000,223.5,227.25,219,220.5,1124.5799887542,0
+XCUR.US,D,20201203,000000,222,223.095,211.5,216,2251.6399774836,0
+XCUR.US,D,20201204,000000,216,231,208.5,226.5,6715.0199328498,0
+XCUR.US,D,20201207,000000,226.5,229.5,217.5,217.5,1946.6533138668,0
+XCUR.US,D,20201208,000000,219,239.805,216,226.5,4099.0199590098,0
+XCUR.US,D,20201209,000000,243,255,225,229.5,3154.9533017838,0
+XCUR.US,D,20201210,000000,231,264,231,256.5,4214.2732911906,0
+XCUR.US,D,20201211,000000,256.5,262.5,241.5,244.5,1159.0599884094,0
+XCUR.US,D,20201214,000000,247.5,255,223.5,223.5,4300.7466236592,0
+XCUR.US,D,20201215,000000,229.5,240,223.5,238.5,2091.5466457512,0
+XCUR.US,D,20201216,000000,243,247.5,229.5,231,1467.5399853246,0
+XCUR.US,D,20201217,000000,234,238.5,228,237,864.9399913506,0
+XCUR.US,D,20201218,000000,271.5,300,241.5,298.5,21162.973121704,0
+XCUR.US,D,20201221,000000,322.5,337.5,300,315,9116.5065755016,0
+XCUR.US,D,20201222,000000,300,307.5,273,289.5,5825.5732750776,0
+XCUR.US,D,20201223,000000,292.5,307.5,282,297,2951.6933038164,0
+XCUR.US,D,20201224,000000,300,303,285,289.5,1320.1799867982,0
+XCUR.US,D,20201228,000000,301.5,306,273,277.5,2698.0266396864,0
+XCUR.US,D,20201229,000000,280.5,289.5,259.5,267,2622.3933071094,0
+XCUR.US,D,20201230,000000,271.5,277.5,264,273,2008.7799799122,0
+XCUR.US,D,20201231,000000,274.5,274.5,255,265.5,3269.533300638,0
+XCUR.US,D,20210104,000000,276,280.83,264,273,2229.9466443672,0
+XCUR.US,D,20210105,000000,276,310.5,276,304.5,4604.6199539538,0
+XCUR.US,D,20210106,000000,307.5,313.5,285,300,4659.466620072,0
+XCUR.US,D,20210107,000000,300,310.5,289.5,295.5,3680.3932965294,0
+XCUR.US,D,20210108,000000,300,307.5,288,300,2286.2733104706,0
+XCUR.US,D,20210111,000000,318,367.5,310.5,345,11427.266552394,0
+XCUR.US,D,20210112,000000,331.5,337.5,310.5,337.5,4562.2132877112,0
+XCUR.US,D,20210113,000000,334.5,367.5,325.5,360,4795.2399520476,0
+XCUR.US,D,20210114,000000,359.07,381,348,375,4090.9932924234,0
+XCUR.US,D,20210115,000000,375,381,337.5,346.5,4144.966625217,0
+XCUR.US,D,20210119,000000,370.5,375,324.75,342,6567.9732676536,0
+XCUR.US,D,20210120,000000,342,363,339,340.5,4006.5399599346,0
+XCUR.US,D,20210121,000000,352.5,357,333,346.5,2292.3133104102,0
+XCUR.US,D,20210122,000000,342,352.5,334.5,349.5,2305.3799769462,0
+XCUR.US,D,20210125,000000,348,349.5,331.5,343.5,2615.1399738486,0
+XCUR.US,D,20210126,000000,349.5,349.5,330,333,3881.9466278472,0
+XCUR.US,D,20210127,000000,330,358.5,304.5,330,5186.0466148062,0
+XCUR.US,D,20210128,000000,337.5,343.185,313.5,322.5,2067.2599793274,0
+XCUR.US,D,20210129,000000,321,333,301.5,319.5,3897.3466276932,0
+XCUR.US,D,20210201,000000,319.5,337.5,304.5,325.5,2498.5866416808,0
+XCUR.US,D,20210202,000000,333,337.5,324,336,1395.6133193772,0
+XCUR.US,D,20210203,000000,336,355.26,336,346.5,2236.9133109642,0
+XCUR.US,D,20210204,000000,349.5,367.5,336,346.5,2985.0466368162,0
+XCUR.US,D,20210205,000000,355.5,358.485,325.5,349.5,3635.8466303082,0
+XCUR.US,D,20210208,000000,352.5,359.55,342,351,3457.9132987542,0
+XCUR.US,D,20210209,000000,360,373.5,355.5,363,5125.4732820786,0
+XCUR.US,D,20210210,000000,375,420,371.25,420,7812.1132552122,0
+XCUR.US,D,20210211,000000,420,420,379.5,393,5719.9199428008,0
+XCUR.US,D,20210212,000000,401.64,424.5,394.5,408,5087.8066157886,0
+XCUR.US,D,20210216,000000,411,414,376.5,400.5,4316.4132901692,0
+XCUR.US,D,20210217,000000,411,420,393,402,2893.9866377268,0
+XCUR.US,D,20210218,000000,403.5,410.985,375,384,2700.933306324,0
+XCUR.US,D,20210219,000000,384,399,366,378,3599.6199640038,0
+XCUR.US,D,20210222,000000,376.5,382.5,352.53,358.5,3817.6732951566,0
+XCUR.US,D,20210223,000000,348,357,325.5,343.5,3865.399961346,0
+XCUR.US,D,20210224,000000,349.5,370.5,343.5,360,1350.2266531644,0
+XCUR.US,D,20210225,000000,349.5,375,330,337.5,2544.5599745544,0
+XCUR.US,D,20210226,000000,337.5,341.265,318,325.5,2290.6933104264,0
+XCUR.US,D,20210301,000000,337.5,340.5,324,328.5,2411.1133092222,0
+XCUR.US,D,20210302,000000,361.5,361.5,327,340.5,4664.4866200218,0
+XCUR.US,D,20210303,000000,345,353.205,322.5,334.5,2995.7266367094,0
+XCUR.US,D,20210304,000000,327,339,300,310.5,9291.8732404146,0
+XCUR.US,D,20210305,000000,330,330,298.5,309,5853.5199414648,0
+XCUR.US,D,20210308,000000,315,315,292.5,304.5,4464.0132886932,0
+XCUR.US,D,20210309,000000,310.5,327,303.75,314.25,4779.299952207,0
+XCUR.US,D,20210310,000000,322.5,322.5,289.5,291,3646.9066301976,0
+XCUR.US,D,20210311,000000,298.5,384,291,375,16120.086505466,0
+XCUR.US,D,20210312,000000,358.5,375,337.5,367.5,5927.7266073894,0
+XCUR.US,D,20210315,000000,390,390,368.25,378,3321.4799667852,0
+XCUR.US,D,20210316,000000,388.5,391.5,361.5,388.5,9241.499907585,0
+XCUR.US,D,20210317,000000,387,388.5,371.25,381,2802.3066386436,0
+XCUR.US,D,20210318,000000,400.5,401.955,352.5,354,4569.3866209728,0
+XCUR.US,D,20210319,000000,369,370.5,348,367.5,5687.9466097872,0
+XCUR.US,D,20210322,000000,375,396,372.015,385.5,6116.9199388308,0
+XCUR.US,D,20210323,000000,384,396,339,340.5,4977.4066168926,0
+XCUR.US,D,20210324,000000,340.5,343.5,304.5,310.5,4991.5866167508,0
+XCUR.US,D,20210325,000000,303,328.5,297,327,3862.5599613744,0
+XCUR.US,D,20210326,000000,334.5,335.1,316.5,328.5,3218.4199678158,0
+XCUR.US,D,20210329,000000,322.5,327,309.405,315,2479.366641873,0
+XCUR.US,D,20210330,000000,313.5,328.5,310.65,321,2709.6933062364,0
+XCUR.US,D,20210331,000000,321,330,318,327,2722.2599727774,0
+XCUR.US,D,20210401,000000,331.5,336.765,324,336,2045.1799795482,0
+XCUR.US,D,20210405,000000,333,337.5,322.5,327,2706.9133062642,0
+XCUR.US,D,20210406,000000,325.5,331.5,324,327,2179.5199782048,0
+XCUR.US,D,20210407,000000,327,333,310.5,313.5,2490.5533084278,0
+XCUR.US,D,20210408,000000,313.5,321,304.5,318,4248.133290852,0
+XCUR.US,D,20210409,000000,315,321,300,304.5,3479.8199652018,0
+XCUR.US,D,20210412,000000,303,304.5,285.015,289.5,3426.1866324048,0
+XCUR.US,D,20210413,000000,295.5,295.5,285,289.5,2205.2933112804,0
+XCUR.US,D,20210414,000000,288,297,285,285,1704.533316288,0
+XCUR.US,D,20210415,000000,285.345,288,264,276,5235.1599476484,0
+XCUR.US,D,20210416,000000,274.5,278.25,265.5,270,2200.933311324,0
+XCUR.US,D,20210419,000000,276,276,253.5,255,2898.2399710176,0
+XCUR.US,D,20210420,000000,255,259.5,244.5,250.5,2293.1399770686,0
+XCUR.US,D,20210421,000000,250.5,264,249,258,1778.1866488848,0
+XCUR.US,D,20210422,000000,256.5,265.5,249,255,2099.066645676,0
+XCUR.US,D,20210423,000000,255,273,255,270,2280.099977199,0
+XCUR.US,D,20210426,000000,270,282,266.25,282,1427.5533190578,0
+XCUR.US,D,20210427,000000,280.5,286.5,277.5,285,1723.2866494338,0
+XCUR.US,D,20210428,000000,285,304.35,285,301.5,4267.566623991,0
+XCUR.US,D,20210429,000000,300,300,291,295.5,2445.633308877,0
+XCUR.US,D,20210430,000000,292.5,300,288,295.5,2280.6066438606,0
+XCUR.US,D,20210503,000000,295.5,295.5,286.5,291,1644.1533168918,0
+XCUR.US,D,20210504,000000,289.5,289.5,276,277.5,2008.6799799132,0
+XCUR.US,D,20210505,000000,279,280.35,265.5,268.5,2077.0133125632,0
+XCUR.US,D,20210506,000000,268.5,279.06,264,267,2880.7066378596,0
+XCUR.US,D,20210507,000000,270,273,265.5,271.5,1531.5733180176,0
+XCUR.US,D,20210510,000000,271.5,271.5,259.5,261,2249.166644175,0
+XCUR.US,D,20210511,000000,256.5,267,249,262.5,1010.0199898998,0
+XCUR.US,D,20210512,000000,256.5,265.5,249,252,1559.2933177404,0
+XCUR.US,D,20210513,000000,249,259.5,220.515,231,4432.9799556702,0
+XCUR.US,D,20210514,000000,232.5,238.5,222,222.75,2407.1533092618,0
+XCUR.US,D,20210517,000000,217.5,226.5,213.75,219,3717.1599628284,0
+XCUR.US,D,20210518,000000,222,243,220.5,231,2662.0799733792,0
+XCUR.US,D,20210519,000000,223.5,229.5,220.5,228,2850.2133048312,0
+XCUR.US,D,20210520,000000,228,249,228,241.5,2218.6466444802,0
+XCUR.US,D,20210521,000000,262.5,270,237,243,4553.1199544688,0
+XCUR.US,D,20210524,000000,244.5,253.5,237,249,3686.5399631346,0
+XCUR.US,D,20210525,000000,252,252,240,241.5,1893.6733143966,0
+XCUR.US,D,20210526,000000,240,247.5,240,247.5,785.9466588072,0
+XCUR.US,D,20210527,000000,246,262.5,241.5,259.5,1235.2533209808,0
+XCUR.US,D,20210528,000000,259.5,261.75,249,250.5,1041.4133229192,0
+XCUR.US,D,20210601,000000,256.5,258,250.5,258,1072.3733226096,0
+XCUR.US,D,20210602,000000,258,258,252,256.5,1260.3266540634,0
+XCUR.US,D,20210603,000000,255,260.25,250.5,255,986.2866568038,0
+XCUR.US,D,20210604,000000,255,256.5,249,250.5,1814.99998185,0
+XCUR.US,D,20210607,000000,261,267,252,261,2055.5066461116,0
+XCUR.US,D,20210608,000000,261,267,252,258,1326.833320065,0
+XCUR.US,D,20210609,000000,253.5,265.5,253.5,258,1055.7399894426,0
+XCUR.US,D,20210610,000000,258,262.5,252,261,701.799992982,0
+XCUR.US,D,20210611,000000,261,261,247.5,252,3984.6532934868,0
+XCUR.US,D,20210614,000000,250.5,258,249,253.5,1487.6533184568,0
+XCUR.US,D,20210615,000000,256.5,258,247.5,250.5,1737.3466492932,0
+XCUR.US,D,20210616,000000,250.5,253.5,247.5,249,1807.733315256,0
+XCUR.US,D,20210617,000000,249,252,246,250.5,1985.7466468092,0
+XCUR.US,D,20210618,000000,247.5,250.5,243,249,2155.199978448,0
+XCUR.US,D,20210621,000000,244.5,244.5,232.5,235.5,4266.0732906726,0
+XCUR.US,D,20210622,000000,232.5,232.5,225,231,2461.1066420556,0
+XCUR.US,D,20210623,000000,231,234,222,226.5,4172.99995827,0
+XCUR.US,D,20210624,000000,226.5,228,219,226.5,3764.4266290224,0
+XCUR.US,D,20210625,000000,228,246,225,234,51597.572817358,0
+XCUR.US,D,20210628,000000,235.5,245.25,232.5,240,2085.4933124784,0
+XCUR.US,D,20210629,000000,243,246,225,229.5,1549.6933178364,0
+XCUR.US,D,20210630,000000,231,233.49,223.5,225,2145.6466452102,0
+XCUR.US,D,20210701,000000,225,231,219,229.5,3690.7799630922,0
+XCUR.US,D,20210702,000000,229.5,235.485,220.5,229.5,2524.6933080864,0
+XCUR.US,D,20210706,000000,231,231,216,217.5,2955.399970446,0
+XCUR.US,D,20210707,000000,217.5,219,211.5,213,1699.6466496702,0
+XCUR.US,D,20210708,000000,210,219,205.5,219,2182.7266448394,0
+XCUR.US,D,20210709,000000,223.5,237,214.5,234,4562.5399543746,0
+XCUR.US,D,20210712,000000,237,237,223.5,223.5,2811.2933052204,0
+XCUR.US,D,20210713,000000,225,228,220.5,220.5,1890.1199810988,0
+XCUR.US,D,20210714,000000,223.5,225,220.5,220.5,1789.6799821032,0
+XCUR.US,D,20210715,000000,220.5,223.485,210,213,2242.4599775754,0
+XCUR.US,D,20210716,000000,216,216,210,210,1268.466653982,0
+XCUR.US,D,20210719,000000,210,217.5,207,217.5,1770.266648964,0
+XCUR.US,D,20210720,000000,219,220.5,207,207,2184.6933114864,0
+XCUR.US,D,20210721,000000,207,219,207,214.5,954.599990454,0
+XCUR.US,D,20210722,000000,216,217.5,211.5,214.5,301.233330321,0
+XCUR.US,D,20210723,000000,213,216,208.5,214.5,708.3933262494,0
+XCUR.US,D,20210726,000000,214.5,217.5,205.5,208.5,975.166656915,0
+XCUR.US,D,20210727,000000,211.5,211.5,201,204,1166.866654998,0
+XCUR.US,D,20210728,000000,202.5,210,201,208.5,600.266660664,0
+XCUR.US,D,20210729,000000,210,211.005,202.5,204,729.6599927034,0
+XCUR.US,D,20210730,000000,201,210,201,202.5,759.5799924042,0
+XCUR.US,D,20210802,000000,277.5,297,252,271.5,717696.4594897,0
+XCUR.US,D,20210803,000000,250.5,261,223.5,228,76836.945898298,0
+XCUR.US,D,20210804,000000,219,229.5,210,211.5,22178.879778212,0
+XCUR.US,D,20210805,000000,208.5,211.5,196.5,198,17760.186489065,0
+XCUR.US,D,20210806,000000,195,202.5,192,196.5,10321.266563454,0
+XCUR.US,D,20210809,000000,195,198,187.5,190.5,9264.6065740206,0
+XCUR.US,D,20210810,000000,190.5,192,177,178.5,9705.3599029464,0
+XCUR.US,D,20210811,000000,180,180,172.5,177,7095.199929048,0
+XCUR.US,D,20210812,000000,177.465,186,169.5,183,8209.033251243,0
+XCUR.US,D,20210813,000000,184.5,184.5,176.85,178.5,3418.2199658178,0
+XCUR.US,D,20210816,000000,175.5,178.5,169.5,172.5,4405.833289275,0
+XCUR.US,D,20210817,000000,174,174,163.5,169.5,8124.5732520876,0
+XCUR.US,D,20210818,000000,163.5,175.5,163.5,171,3227.6133010572,0
+XCUR.US,D,20210819,000000,174,175.5,163.5,165,2965.0733036826,0
+XCUR.US,D,20210820,000000,169.5,177,166.095,172.5,2294.7866437188,0
+XCUR.US,D,20210823,000000,177,184.5,172.5,183,2184.4066448226,0
+XCUR.US,D,20210824,000000,183,194.25,181.74,190.5,2643.2066402346,0
+XCUR.US,D,20210825,000000,185.205,201.225,185.205,199.5,3020.33330313,0
+XCUR.US,D,20210826,000000,201,204,195,201,2608.533307248,0
+XCUR.US,D,20210827,000000,201,210,198,205.5,4080.499959195,0
+XCUR.US,D,20210830,000000,201,205.5,195,201,2896.866637698,0
+XCUR.US,D,20210831,000000,204,211.5,199.5,210,2509.4066415726,0
+XCUR.US,D,20210901,000000,213,213,205.5,205.5,944.2066572246,0
+XCUR.US,D,20210902,000000,208.5,217.5,205.5,210,2466.7599753324,0
+XCUR.US,D,20210903,000000,210,210,202.5,210,1733.3266493334,0
+XCUR.US,D,20210907,000000,207,213,199.5,204,1661.5266500514,0
+XCUR.US,D,20210908,000000,207,208.5,193.5,202.5,1841.5799815842,0
+XCUR.US,D,20210909,000000,202.5,211.5,200.85,210,1574.366650923,0
+XCUR.US,D,20210910,000000,211.5,211.5,202.5,204,1561.33331772,0
+XCUR.US,D,20210913,000000,207,210,199.5,205.5,2205.6199779438,0
+XCUR.US,D,20210914,000000,208.5,208.5,198,201,1422.0933191124,0
+XCUR.US,D,20210915,000000,201,204,198,202.5,1389.5199861048,0
+XCUR.US,D,20210916,000000,204,208.5,199.5,207,936.7933239654,0
+XCUR.US,D,20210917,000000,204,211.5,201,211.5,1782.3133155102,0
+XCUR.US,D,20210920,000000,205.5,208.5,199.5,199.5,1140.2066552646,0
+XCUR.US,D,20210921,000000,201,208.5,199.5,204,811.6199918838,0
+XCUR.US,D,20210922,000000,201,205.5,192,192,3542.5066312416,0
+XCUR.US,D,20210923,000000,195,198,193.5,196.5,1252.2199874778,0
+XCUR.US,D,20210924,000000,195,201,190.5,193.5,1942.1466472452,0
+XCUR.US,D,20210927,000000,192,202.5,192,193.5,1723.2799827672,0
+XCUR.US,D,20210928,000000,192,192,183,183,1065.9466560072,0
+XCUR.US,D,20210929,000000,184.5,187.5,178.5,180,1025.0133230832,0
+XCUR.US,D,20210930,000000,178.5,183,177,180,25318.206413484,0
+XCUR.US,D,20211001,000000,180,181.5,174,174,1358.1866530848,0
+XCUR.US,D,20211004,000000,177,190.5,174,187.5,2654.933306784,0
+XCUR.US,D,20211005,000000,187.5,187.5,174,180,945.0466572162,0
+XCUR.US,D,20211006,000000,175.5,183,171.06,175.5,860.0066580666,0
+XCUR.US,D,20211007,000000,174,189,174,187.5,6573.6799342632,0
+XCUR.US,D,20211008,000000,187.5,195,187.5,192,2115.1866455148,0
+XCUR.US,D,20211011,000000,189,195,181.5,183,1712.2466495442,0
+XCUR.US,D,20211012,000000,180,187.5,165.3,171,2752.9599724704,0
+XCUR.US,D,20211013,000000,177,183,176.985,180,2252.0199774798,0
+XCUR.US,D,20211014,000000,183,183,177,181.5,1209.066654576,0
+XCUR.US,D,20211015,000000,181.5,181.5,174,177,1053.1533228018,0
+XCUR.US,D,20211018,000000,177,177,172.5,174,603.1799939682,0
+XCUR.US,D,20211019,000000,172.5,177,172.5,177,592.4599940754,0
+XCUR.US,D,20211020,000000,175.5,180,172.5,177,685.566659811,0
+XCUR.US,D,20211021,000000,175.5,177,174,175.5,589.099994109,0
+XCUR.US,D,20211022,000000,174,180,169.5,172.5,1467.7733186556,0
+XCUR.US,D,20211025,000000,172.5,175.5,169.5,172.5,358.4733297486,0
+XCUR.US,D,20211026,000000,175.5,177.75,148.8,172.5,2826.733305066,0
+XCUR.US,D,20211027,000000,169.5,172.47,168,171,1141.2533219208,0
+XCUR.US,D,20211028,000000,168,174,168,171,1216.7866544988,0
+XCUR.US,D,20211029,000000,171,174,166.5,169.5,701.7933263154,0
+XCUR.US,D,20211101,000000,171,177,171,174,787.9799921202,0
+XCUR.US,D,20211102,000000,174,178.5,171.75,175.5,764.2866590238,0
+XCUR.US,D,20211103,000000,175.5,178.5,172.5,178.5,838.633324947,0
+XCUR.US,D,20211104,000000,180,180,172.5,177,1099.6399890036,0
+XCUR.US,D,20211105,000000,177,177.915,163.5,166.5,1972.33331361,0
+XCUR.US,D,20211108,000000,163.5,166.5,160.5,166.5,950.3466571632,0
+XCUR.US,D,20211109,000000,162,163.5,157.5,160.5,823.0466584362,0
+XCUR.US,D,20211110,000000,159,165,159,160.5,1496.2399850376,0
+XCUR.US,D,20211111,000000,159,172.5,159,168,1576.066650906,0
+XCUR.US,D,20211112,000000,168,172.5,157.5,165,1058.3199894168,0
+XCUR.US,D,20211115,000000,163.5,168,160.5,160.5,2193.7199780628,0
+XCUR.US,D,20211116,000000,137.07,142.5,112.5,116.55,11990.186546765,0
+XCUR.US,D,20211117,000000,120,123,104.997,106.5,5561.4266110524,0
+XCUR.US,D,20211118,000000,99,105.63,97.5,98.7,3787.6932954564,0
+XCUR.US,D,20211119,000000,92.1,92.1,68.25,69,22508.179774918,0
+XCUR.US,D,20211122,000000,69.78,72.9,67.5,68.7,9122.8932421044,0
+XCUR.US,D,20211123,000000,69.405,71.85,66.165,68.64,6333.9266033274,0
+XCUR.US,D,20211124,000000,70.335,82.5,66.675,81.945,6066.2199393378,0
+XCUR.US,D,20211126,000000,81,81,74.295,74.34,1430.9399856906,0
+XCUR.US,D,20211129,000000,77.7,77.7,69.06,71.28,3804.6532952868,0
+XCUR.US,D,20211130,000000,72,75,68.115,70.335,1919.3599808064,0
+XCUR.US,D,20211201,000000,72,74.715,69.75,70.425,2176.4133115692,0
+XCUR.US,D,20211202,000000,69.405,70.5,67.635,68.295,1029.4133230392,0
+XCUR.US,D,20211203,000000,67.635,72,63.3,63.705,2056.599979434,0
+XCUR.US,D,20211206,000000,64.5,70.5,61.5,63,4218.0132911532,0
+XCUR.US,D,20211207,000000,61.5,67.71,61.5,65.265,4032.799959672,0
+XCUR.US,D,20211208,000000,67.5,72.75,63.255,69.075,4585.2132874812,0
+XCUR.US,D,20211209,000000,69.75,71.685,67.5,70.065,1764.7599823524,0
+XCUR.US,D,20211210,000000,63.84,71.85,63.84,68.295,6196.2399380376,0
+XCUR.US,D,20211213,000000,60,60.075,40.5,40.515,38023.3529531,0
+XCUR.US,D,20211214,000000,50.895,61.035,37.14,37.965,315321.42351346,0
+XCUR.US,D,20211215,000000,39.39,40.23,36.45,38.25,73383.879266162,0
+XCUR.US,D,20211216,000000,38.31,39.99,36.525,39,31131.946355348,0
+XCUR.US,D,20211217,000000,36.45,38.85,36.075,37.68,17759.006489077,0
+XCUR.US,D,20211220,000000,37.425,39.75,34.545,36.12,40459.9795954,0
+XCUR.US,D,20211221,000000,36,37.5,33.795,36.3,54846.572784868,0
+XCUR.US,D,20211222,000000,33.795,35.265,33.405,33.615,19438.133138952,0
+XCUR.US,D,20211223,000000,33,34.005,30.75,32.625,37291.739627082,0
+XCUR.US,D,20211227,000000,33,33.015,31.575,32.265,23109.01976891,0
+XCUR.US,D,20211228,000000,31.5,32.97,30.495,31.5,21231.073121022,0
+XCUR.US,D,20211229,000000,32.19,34.5,28.2,28.68,99446.865672198,0
+XCUR.US,D,20211230,000000,28.95,30.735,28.89,29.34,27243.986394226,0
+XCUR.US,D,20211231,000000,30.165,32.235,28.5,30.315,49305.186173614,0
+XCUR.US,D,20220103,000000,33.105,36.75,32.25,33.765,126355.88540311,0
+XCUR.US,D,20220104,000000,35.4,35.49,32.25,33.315,49377.346172894,0
+XCUR.US,D,20220105,000000,35.745,35.745,30.1802,30.3,43838.812894946,0
+XCUR.US,D,20220106,000000,30.3,31.5,29.025,30.45,33724.70632942,0
+XCUR.US,D,20220107,000000,30,31.5,29.25,29.925,16871.179831288,0
+XCUR.US,D,20220110,000000,29.64,29.85,28.425,28.545,22881.566437852,0
+XCUR.US,D,20220111,000000,30.075,30.435,27.9,29.4004,32046.879679532,0
+XCUR.US,D,20220112,000000,30,30.03,28.53,28.62,24763.833085694,0
+XCUR.US,D,20220113,000000,29.955,29.955,27.015,27.03,30418.559695814,0
+XCUR.US,D,20220114,000000,27,27.2768,25.11,26.55,19279.399807206,0
+XCUR.US,D,20220118,000000,25.8,25.965,23.4,25.83,28652.793046806,0
+XCUR.US,D,20220119,000000,25.83,26.5198,24.6,24.915,19080.213142531,0
+XCUR.US,D,20220120,000000,27,28.2,24.48,24.675,60020.0393998,0
+XCUR.US,D,20220121,000000,25.395,25.5,23.685,23.685,23167.906434988,0
+XCUR.US,D,20220124,000000,25.17,25.305,21.225,23.595,40027.092933062,0
+XCUR.US,D,20220125,000000,24.375,25.05,22.515,24.435,141698.13191635,0
+XCUR.US,D,20220126,000000,28.5,31.5,23.055,24.72,468634.028647,0
+XCUR.US,D,20220127,000000,24.75,25.2,23.4,23.655,85251.385814152,0
+XCUR.US,D,20220128,000000,24.285,24.615,22.575,23.43,103875.08562792,0
+XCUR.US,D,20220131,000000,23.7,30,23.4,29.82,234201.79765798,0
+XCUR.US,D,20220201,000000,29.37,32.9475,27.075,31.5,144029.03189304,0
+XCUR.US,D,20220202,000000,31.005,38.985,29.76,36.675,263081.82403584,0
+XCUR.US,D,20220203,000000,36,36.375,30.195,31.65,218290.91115042,0
+XCUR.US,D,20220204,000000,28.5,32.82,27.045,31.485,118100.98548566,0
+XCUR.US,D,20220207,000000,30.45,32.775,28.5,28.62,87210.245794564,0
+XCUR.US,D,20220208,000000,28.815,28.815,25.95,26.58,108722.41224611,0
+XCUR.US,D,20220209,000000,26.55,28.5,25.89,26.655,74406.879255932,0
+XCUR.US,D,20220210,000000,25.035,28.95,25.035,28.05,68495.805981708,0
+XCUR.US,D,20220211,000000,27.9,27.9,25.725,26.13,48532.406181342,0
+XCUR.US,D,20220214,000000,26.49,27.75,25.905,25.95,35712.492976208,0
+XCUR.US,D,20220215,000000,26.7,26.985,26.265,26.76,25828.419741716,0
+XCUR.US,D,20220216,000000,27,28.935,26.4,27.72,49471.859505282,0
+XCUR.US,D,20220217,000000,29.535,29.535,26.55,27.09,52265.659477344,0
+XCUR.US,D,20220218,000000,26.235,28.11,26.235,26.565,36236.43297097,0
+XCUR.US,D,20220222,000000,25.515,26.25,25.29,25.68,36906.206297604,0
+XCUR.US,D,20220223,000000,25.515,26.685,24.165,24.375,40983.599590164,0
+XCUR.US,D,20220224,000000,21.3,26.6848,20.4,25.02,44211.752891216,0
+XCUR.US,D,20220225,000000,27.015,28.5,26.1,27.225,44791.95955208,0
+XCUR.US,D,20220228,000000,27.585,30.75,26.625,30.045,69604.679303954,0
+XCUR.US,D,20220301,000000,30.375,32.55,29.55,31.485,110530.83222803,0
+XCUR.US,D,20220302,000000,37.5,48,33.33,39.585,456683.1687665,0
+XCUR.US,D,20220303,000000,39.585,39.585,31.5,34.5,137457.69195876,0
+XCUR.US,D,20220304,000000,33.48,34.35,30,30.51,58043.952752894,0
+XCUR.US,D,20220307,000000,28.035,32.985,27.9,31.065,59443.619405564,0
+XCUR.US,D,20220308,000000,28.86,35.1,28.545,33.975,81543.752517896,0
+XCUR.US,D,20220309,000000,35.7,36.75,33,34.89,60942.306057244,0
+XCUR.US,D,20220310,000000,32.4,34.5,31.05,31.875,38591.859614082,0
+XCUR.US,D,20220311,000000,31.74,33.75,29.325,29.61,50705.60615961,0
+XCUR.US,D,20220314,000000,28.5,31.71,27.975,31.095,51852.95948147,0
+XCUR.US,D,20220315,000000,31.515,33.675,29.4,32.58,64059.572692738,0
+XCUR.US,D,20220316,000000,33.33,41.7,33.33,38.145,72951.005937156,0
+XCUR.US,D,20220317,000000,33,42.5849,33,40.035,57763.812755696,0
+XCUR.US,D,20220318,000000,40.515,44.535,39.27,40.5,46067.619539324,0
+XCUR.US,D,20220321,000000,43.455,48,40.53,45.75,49981.29283352,0
+XCUR.US,D,20220322,000000,48,50.775,42.525,44.745,67205.505994612,0
+XCUR.US,D,20220323,000000,45.75,48,43.965,44.82,25573.4130776,0
+XCUR.US,D,20220324,000000,43.815,47.985,43.65,46.815,20310.259796898,0
+XCUR.US,D,20220325,000000,46.5,46.815,38.475,39,91431.95908568,0
+XCUR.US,D,20220328,000000,30.495,34.305,29.25,29.58,97878.43235455,0
+XCUR.US,D,20220329,000000,29.7,32.52,28.515,31.89,74570.365920962,0
+XCUR.US,D,20220330,000000,32.1,33,30.63,30.945,48467.619515324,0
+XCUR.US,D,20220331,000000,30.945,31.5,28.98,29.925,45684.246209824,0
+XCUR.US,D,20220401,000000,29.28,29.835,27.18,27.54,60410.31272923,0
+XCUR.US,D,20220404,000000,28.44,29.955,27.915,29.685,22240.506444262,0
+XCUR.US,D,20220405,000000,28.77,29.355,27.3,27.45,37685.506289812,0
+XCUR.US,D,20220406,000000,27.3,30.75,25.11,30.3,143235.57856764,0
+XCUR.US,D,20220407,000000,30.72,32.205,29.37,31.35,281713.25718286,0
+XCUR.US,D,20220408,000000,33.6,40.5,30.075,31.845,484575.30182092,0
+XCUR.US,D,20220411,000000,28.92,29.22,27.0225,27.36,111716.21888284,0
+XCUR.US,D,20220412,000000,27.3,29.595,27.015,27.285,123404.61876595,0
+XCUR.US,D,20220413,000000,27.3,28.8,27.15,27.75,59310.95940689,0
+XCUR.US,D,20220414,000000,27.96,27.975,25.515,26.235,67866.325988004,0
+XCUR.US,D,20220418,000000,26.235,27.525,24.9,25.245,29083.299709166,0
+XCUR.US,D,20220419,000000,25.245,27,24.675,26.22,27496.086391706,0
+XCUR.US,D,20220420,000000,25.56,26.01,24.75,24.87,31418.099685818,0
+XCUR.US,D,20220421,000000,25.5,26.0998,24.6,25.86,25251.493080818,0
+XCUR.US,D,20220422,000000,24.735,27.255,24.735,25.89,39277.559607224,0
+XCUR.US,D,20220425,000000,25.5,25.5,24.09,24.465,18117.719818823,0
+XCUR.US,D,20220426,000000,24.465,24.72,21.765,21.855,51763.3928157,0
+XCUR.US,D,20220427,000000,20.4,22.5,20.4,22.05,22581.07977419,0
+XCUR.US,D,20220428,000000,22.77,23.04,21.375,22.875,21290.97978709,0
+XCUR.US,D,20220429,000000,22.875,23.25,21,21,16100.68650566,0
+XCUR.US,D,20220502,000000,21.825,21.96,18.45,19.2,51405.33281928,0
+XCUR.US,D,20220503,000000,19.5,23.0848,19.5,22.185,47733.799522662,0
+XCUR.US,D,20220504,000000,21.315,22.41,19.98,21.21,29732.07970268,0
+XCUR.US,D,20220505,000000,21,21.06,19.71,20.235,20289.506463772,0
+XCUR.US,D,20220506,000000,19.5,19.515,18,18.585,22102.779778972,0
+XCUR.US,D,20220509,000000,18,18.045,15.015,15.015,53062.97946937,0
+XCUR.US,D,20220510,000000,15.015,16.38,14.985,15.945,64359.9793564,0
+XCUR.US,D,20220511,000000,19.74,21.87,16.05,17.1,489396.3417727,0
+XCUR.US,D,20220512,000000,15.465,18.285,14.25,17.25,131089.07202244,0
+XCUR.US,D,20220513,000000,18.735,18.885,17.43,18.405,79889.31253444,0
+XCUR.US,D,20220516,000000,17.64,19.425,16.575,17.265,86019.992473134,0
+XCUR.US,D,20220517,000000,17.655,20.4,17.655,18.855,98017.91901982,0
+XCUR.US,D,20220518,000000,18.63,20.25,17.25,17.67,136890.02529777,0
+XCUR.US,D,20220519,000000,17.25,18.72,17.13,18.15,91099.125755676,0
+XCUR.US,D,20220520,000000,22.755,22.935,18.75,21.75,411029.7958897,0
+XCUR.US,D,20220523,000000,21,21,18.93,19.32,97266.41236067,0
+XCUR.US,D,20220524,000000,18.375,18.78,16.8,17.535,53397.632799358,0
+XCUR.US,D,20220525,000000,16.95,18,15.45,17.49,35522.259644778,0
+XCUR.US,D,20220526,000000,17.88,18.495,17.25,18.225,35041.346316254,0
+XCUR.US,D,20220527,000000,18,19.7848,18,18.84,65004.74601662,0
+XCUR.US,D,20220531,000000,19.5,21.9,18.825,20.1,67778.192655552,0
+XCUR.US,D,20220601,000000,19.5,20.19,18.18,19.275,24791.713085416,0
+XCUR.US,D,20220602,000000,18.39,19.965,18.3,18.885,45922.066207446,0
+XCUR.US,D,20220603,000000,18,19.5,18,18.675,37165.179628348,0
+XCUR.US,D,20220606,000000,19.11,19.11,17.85,18,37364.25295969,0
+XCUR.US,D,20220607,000000,17.835,17.97,16.83,16.95,59557.946071088,0
+XCUR.US,D,20220608,000000,19.53,23.025,19.245,20.085,348207.4631846,0
+XCUR.US,D,20220609,000000,19.26,21.375,18.75,20.55,85016.325816504,0
+XCUR.US,D,20220610,000000,20.25,20.655,19.5,19.8,34392.886322738,0
+XCUR.US,D,20220613,000000,20.205,21.75,18.75,18.9,129581.30537085,0
+XCUR.US,D,20220614,000000,18.9,19.44,18.24,18.285,42367.239576328,0
+XCUR.US,D,20220615,000000,18,18.45,17.7,17.94,69524.325971424,0
+XCUR.US,D,20220616,000000,18.03,19.35,17.73,17.745,59128.072742052,0
+XCUR.US,D,20220617,000000,18.075,19.05,17.775,18.165,39179.966274866,0
+XCUR.US,D,20220621,000000,18.525,20.52,18.525,18.93,42353.866243128,0
+XCUR.US,D,20220622,000000,19.38,20.175,18.51,18.9,45254.912880784,0
+XCUR.US,D,20220623,000000,19.125,21.9,18.75,20.565,54325.486123412,0
+XCUR.US,D,20220624,000000,20.265,21.735,19.965,20.13,22251.819777482,0
+XCUR.US,D,20220627,000000,20.79,21.495,20.115,20.76,13941.779860582,0
+XCUR.US,D,20220628,000000,21.27,21.27,18.45,19.2,27029.799729702,0
+XCUR.US,D,20220629,000000,19.5,24.75,12.69,13.86,325991.71674008,0
+XCUR.US,D,20220630,000000,10.8,11.4,10.1,10.8,87215.2,0
+XCUR.US,D,20220701,000000,10.5,11.05,10,10.35,46341.8,0
+XCUR.US,D,20220705,000000,10.1,10.15,9.25,10,37874.4,0
+XCUR.US,D,20220706,000000,9.75,10.3,9.46,10.05,31514,0
+XCUR.US,D,20220707,000000,9.85,10.65,9.725,10.1,47854.4,0
+XCUR.US,D,20220708,000000,9.85,10.249,9.836,9.9,21571.8,0
+XCUR.US,D,20220711,000000,9.85,10.15,9.3,9.65,39788.2,0
+XCUR.US,D,20220712,000000,9.65,10.6,9.55,10.05,95721.2,0
+XCUR.US,D,20220713,000000,9.8,9.85,9.4,9.55,16723,0
+XCUR.US,D,20220714,000000,9.4,9.95,8.75,8.8,40584.6,0
+XCUR.US,D,20220715,000000,8.75,8.75,8.05,8.4,41139.2,0
+XCUR.US,D,20220718,000000,8.5,9.35,8.2,8.3,42445.2,0
+XCUR.US,D,20220719,000000,8.15,9.15,8,8.5,61933.2,0
+XCUR.US,D,20220720,000000,8.4,8.6975,8.25,8.65,14608.2,0
+XCUR.US,D,20220721,000000,8.6,8.75,8.15,8.5,18539.2,0
+XCUR.US,D,20220722,000000,8.5,9.95,7.5,9.95,101573,0
+XCUR.US,D,20220725,000000,9.55,9.6,8.7005,8.95,55181,0
+XCUR.US,D,20220726,000000,8.8,8.805,7.5,7.75,52517.2,0
+XCUR.US,D,20220727,000000,7.75,7.9,7.5,7.65,23130,0
+XCUR.US,D,20220728,000000,7.5,8.2,7.45,8.1,31578.6,0
+XCUR.US,D,20220729,000000,8.2,8.25,7.85,8.1,23550.4,0
+XCUR.US,D,20220801,000000,7.9,8.2,7.55,7.65,25507.2,0
+XCUR.US,D,20220802,000000,7.55,7.9,7.45,7.85,25727.4,0
+XCUR.US,D,20220803,000000,7.8,11.25,7.75,9.95,809784,0
+XCUR.US,D,20220804,000000,14.25,16.2,10.5,12.5,2661112,0
+XCUR.US,D,20220805,000000,10.2,11.9875,10.05,11.35,177294.4,0
+XCUR.US,D,20220808,000000,11.15,12.9545,11.1005,12.35,170646.6,0
+XCUR.US,D,20220809,000000,12.05,12.5,10.75,10.85,62903.8,0
+XCUR.US,D,20220810,000000,11.2,12.05,10.3,11.5,47207.8,0
+XCUR.US,D,20220811,000000,11.65,11.9,10.7135,11.05,39764.2,0
+XCUR.US,D,20220812,000000,10.95,11.6495,10.8525,11.4,28180.6,0
+XCUR.US,D,20220815,000000,11.35,11.95,10.85,11.6,39761,0
+XCUR.US,D,20220816,000000,11.7,11.7,10.925,11.2,33896.8,0
+XCUR.US,D,20220817,000000,11.2,13.485,10.95,11.4,172695.8,0
+XCUR.US,D,20220818,000000,11.25,11.4,10.3,10.65,45200.8,0
+XCUR.US,D,20220819,000000,10.4,10.4875,9.525,9.6,23590.6,0
+XCUR.US,D,20220822,000000,9.3,9.4855,9,9.2,11809.4,0
+XCUR.US,D,20220823,000000,9.55,9.85,9.4075,9.75,6769.4,0
+XCUR.US,D,20220824,000000,9.8,10.3495,9.6,10.05,23953,0
+XCUR.US,D,20220825,000000,10.15,10.45,9.9985,10,12379,0
+XCUR.US,D,20220826,000000,10.15,10.15,8.9,9,16420.4,0
+XCUR.US,D,20220829,000000,8.85,9.025,8.45,8.65,11092.8,0
+XCUR.US,D,20220830,000000,8.9,9.9,8.25,8.95,24892.6,0
+XCUR.US,D,20220831,000000,9,9.493,8.553,9.15,14364.2,0
+XCUR.US,D,20220901,000000,8.9,9.05,8.5875,8.95,11050,0
+XCUR.US,D,20220902,000000,8.75,8.8995,8.35,8.45,11373.2,0
+XCUR.US,D,20220906,000000,8.5,8.9,8.15,8.2,8217,0
+XCUR.US,D,20220907,000000,8.1705,8.8,8.1705,8.6,5309.2,0
+XCUR.US,D,20220908,000000,8.6,9.25,8.6,9,10732,0
+XCUR.US,D,20220909,000000,9.3,9.45,8.8,8.85,8396.8,0
+XCUR.US,D,20220912,000000,9.05,9.845,8.8,9.6,39016.6,0
+XCUR.US,D,20220913,000000,9.3,10.4,9.2,10.35,32249.4,0
+XCUR.US,D,20220914,000000,10.507,10.625,9.505,10.15,21604,0
+XCUR.US,D,20220915,000000,9.85,10.85,9.7555,10.35,29808,0
+XCUR.US,D,20220916,000000,10.45,10.55,9.25,9.25,31983.2,0
+XCUR.US,D,20220919,000000,9.25,10,9.25,9.65,14541,0
+XCUR.US,D,20220920,000000,9.7,10.05,8.45,8.75,14592.6,0
+XCUR.US,D,20220921,000000,8.6,9.05,8,8.1,7857.6,0
+XCUR.US,D,20220922,000000,8,8.361,7.45,7.8,19444.4,0
+XCUR.US,D,20220923,000000,7.85,8,7.35,7.7,6648.8,0
+XCUR.US,D,20220926,000000,7.874,8.6,7.874,8.5,32426,0
+XCUR.US,D,20220927,000000,8.25,8.3,6.944,7.05,21646.6,0
+XCUR.US,D,20220928,000000,6.8,7.86,6.8,7.35,11689.4,0
+XCUR.US,D,20220929,000000,7.6,7.7185,7.35,7.4,8204,0
+XCUR.US,D,20220930,000000,7.35,8.35,7.35,7.85,5003.6,0
+XCUR.US,D,20221003,000000,7.8,8.65,7.75,8.45,12733.8,0
+XCUR.US,D,20221004,000000,8.3,9.8,8.3,9.3,12056.2,0
+XCUR.US,D,20221005,000000,9.4,9.4,8.65,8.85,3985.6,0
+XCUR.US,D,20221006,000000,9.3,9.3,8.65,9,5042,0
+XCUR.US,D,20221007,000000,9.05,9.1005,8.5,8.5,2840.4,0
+XCUR.US,D,20221010,000000,8.4,8.711,8,8,4404,0
+XCUR.US,D,20221011,000000,7.6,8.25,7.5055,7.95,2016.6,0
+XCUR.US,D,20221012,000000,7.9035,8.1995,7.9,8,1582.8,0
+XCUR.US,D,20221013,000000,7.6065,8.45,7.6,7.65,6518.4,0
+XCUR.US,D,20221014,000000,7.75,8.05,7.55,7.75,1921,0
+XCUR.US,D,20221017,000000,7.6005,7.75,7.55,7.65,3807.8,0
+XCUR.US,D,20221018,000000,8,8.008,7.5,7.5,2707.4,0
+XCUR.US,D,20221019,000000,7.75,7.75,6.9,6.95,7411,0
+XCUR.US,D,20221020,000000,7.029,7.392,6.65,6.7,3420.4,0
+XCUR.US,D,20221021,000000,6.55,7,6.55,6.9995,14039,0
+XCUR.US,D,20221024,000000,7,7.1,6.1005,6.95,15371,0
+XCUR.US,D,20221025,000000,6.75,7.05,6.6,6.95,11415.4,0
+XCUR.US,D,20221026,000000,6.75,6.9995,6.7,6.875,2922.4,0
+XCUR.US,D,20221027,000000,6.75,7.1,6.7,7.1,7986.8,0
+XCUR.US,D,20221028,000000,7.25,7.25,6.973,7.05,3227.6,0
+XCUR.US,D,20221031,000000,6.95,7.3,6.8,7.15,3184,0
+XCUR.US,D,20221101,000000,7.05,7.45,7,7.4,2777.2,0
+XCUR.US,D,20221102,000000,7,7.65,7,7,2827,0
+XCUR.US,D,20221103,000000,7.0005,7.1,6.85,7,1031,0
+XCUR.US,D,20221104,000000,7,7.05,6.5,6.5,4117.8,0
+XCUR.US,D,20221107,000000,6.6,6.9995,6.375,6.375,3273.2,0
+XCUR.US,D,20221108,000000,6.85,6.85,6.25,6.25,4153.8,0
+XCUR.US,D,20221109,000000,6.375,6.548,5.7,5.8,3914.2,0
+XCUR.US,D,20221110,000000,6.1005,6.35,5.7,5.7,3938.6,0
+XCUR.US,D,20221111,000000,5.7785,6.4,5.75,6.15,3486.6,0
+XCUR.US,D,20221114,000000,6,6.5,6,6.3,3940.8,0
+XCUR.US,D,20221115,000000,5.5,6.475,5.5,5.75,7774,0
+XCUR.US,D,20221116,000000,5.8995,5.925,5.75,5.85,2605.6,0
+XCUR.US,D,20221117,000000,5.7,6,5.586,6,2380.4,0
+XCUR.US,D,20221118,000000,5.9,6,5.5,5.683,1053.6,0
+XCUR.US,D,20221121,000000,5.6,5.9,5.575,5.9,3951.8,0
+XCUR.US,D,20221122,000000,5.75,5.8,5.55,5.65,4984.8,0
+XCUR.US,D,20221123,000000,5.9995,5.9995,5.575,5.6,3491.6,0
+XCUR.US,D,20221125,000000,5.6,5.9795,5.55,5.65,1892,0
+XCUR.US,D,20221128,000000,5.4,5.567,5.4,5.567,2992.2,0
+XCUR.US,D,20221129,000000,5.425,5.65,5,5.35,10777.6,0
+XCUR.US,D,20221130,000000,5.2,5.3,5,5,3970.6,0
+XCUR.US,D,20221201,000000,4.8285,5.1,4.8285,5.075,5000.2,0
+XCUR.US,D,20221202,000000,5.1,5.1,4.86,4.936,5745.2,0
+XCUR.US,D,20221205,000000,5,5.3,4.9,5.3,7758.6,0
+XCUR.US,D,20221206,000000,5.3,5.3,4.75,5.05,5213.6,0
+XCUR.US,D,20221207,000000,4.7,4.9,4.279,4.35,9489.8,0
+XCUR.US,D,20221208,000000,4.35,4.49999,4.35,4.352,4588,0
+XCUR.US,D,20221209,000000,4.25,4.5,4.139,4.2,2416,0
+XCUR.US,D,20221212,000000,4.1,4.2055,3.4205,3.8,5182,0
+XCUR.US,D,20221213,000000,3.7245,3.8,3.5005,3.671,5034.2,0
+XCUR.US,D,20221214,000000,3.671,4.08,3.671,3.7,4769.2,0
+XCUR.US,D,20221215,000000,3.55,4,3.55,3.9,4406,0
+XCUR.US,D,20221216,000000,3.75,3.88,3.15,3.55,4583.4,0
+XCUR.US,D,20221219,000000,3.55,3.8,3.3005,3.5505,102531,0
+XCUR.US,D,20221220,000000,4.4,4.8,3.2,3.9,927188,0
+XCUR.US,D,20221221,000000,3.8975,7.8,3.6075,5.55,704275,0
+XCUR.US,D,20221222,000000,4.88,8,4.75,7.3,429098.4,0
+XCUR.US,D,20221223,000000,7.75,8.4,5.3025,6.4,258766.2,0
+XCUR.US,D,20221227,000000,6.15,6.55,5.55,6.2,32750.2,0
+XCUR.US,D,20221228,000000,6,6.35,5.2,5.8,22246,0
+XCUR.US,D,20221229,000000,5.65,6.4,5.35,5.85,35172,0
+XCUR.US,D,20221230,000000,5.75,5.75,5.4,5.75,18370.6,0
+XCUR.US,D,20230103,000000,5.65,7.072,5.65,6.85,28537.4,0
+XCUR.US,D,20230104,000000,6.75,8.9,6.65,7.9,155062.6,0
+XCUR.US,D,20230105,000000,8,8,7,7.45,14506.4,0
+XCUR.US,D,20230106,000000,7.3,7.7,7.2765,7.65,10975.6,0
+XCUR.US,D,20230109,000000,7.35,7.35,6.5495,6.7,9780.6,0
+XCUR.US,D,20230110,000000,6.6,7.1285,6.45,7.025,4443.6,0
+XCUR.US,D,20230111,000000,6.95,7.35,6.95,7.1,4991.2,0
+XCUR.US,D,20230112,000000,7.15,7.15,6,6.15,11573.8,0
+XCUR.US,D,20230113,000000,6.4,6.845,5.95,6.55,8704.8,0
+XCUR.US,D,20230117,000000,6.5,6.75,6.25,6.665,7630.6,0
+XCUR.US,D,20230118,000000,6.45,7.5,6.45,7.2,10583.2,0
+XCUR.US,D,20230119,000000,6.85,7,6.6,6.8,4682.8,0
+XCUR.US,D,20230120,000000,6.636,7.45,6.636,7.4,4776.8,0
+XCUR.US,D,20230123,000000,7.5,7.5,7.1,7.2,7880,0
+XCUR.US,D,20230124,000000,7.1,7.35,7.063,7.1,3406.6,0
+XCUR.US,D,20230125,000000,7.05,7.35,6.9,6.9,8201.2,0
+XCUR.US,D,20230126,000000,6.85,7.15,6.7,6.95,3780.4,0
+XCUR.US,D,20230127,000000,6.9,7.175,6.9,7,2239,0
+XCUR.US,D,20230130,000000,7.1,7.1,6.8,6.85,1197.2,0
+XCUR.US,D,20230131,000000,6.75,7.1995,6.75,7.05,1712.8,0
+XCUR.US,D,20230201,000000,7.2,7.2,6.85,6.9,4163.2,0
+XCUR.US,D,20230202,000000,7.15,7.5,6.9775,7.325,4038.4,0
+XCUR.US,D,20230203,000000,7.35,7.8995,7.1,7.15,15658,0
+XCUR.US,D,20230206,000000,7.6,7.6,7,7.05,3824.6,0
+XCUR.US,D,20230207,000000,7.3,7.3,7,7.1,5142.8,0
+XCUR.US,D,20230208,000000,7.1,7.4,7,7.4,2080.8,0
+XCUR.US,D,20230209,000000,7.55,7.55,7,7,2759.6,0
+XCUR.US,D,20230210,000000,7.25,7.25,6.4005,6.7495,3259.8,0
+XCUR.US,D,20230213,000000,6.5,6.95,6.5,6.65,1852.4,0
+XCUR.US,D,20230214,000000,6.45,6.8,6.3995,6.4,1428.6,0
+XCUR.US,D,20230215,000000,6.4,6.7,6.3005,6.5,3006.8,0
+XCUR.US,D,20230216,000000,6.55,6.6495,6.2,6.2,2154.2,0
+XCUR.US,D,20230217,000000,6.2,6.2,5.9,5.919,1090.2,0
+XCUR.US,D,20230221,000000,5.75,6.25,5.75,6.025,2716.6,0
+XCUR.US,D,20230222,000000,6.2495,6.2495,5.785,5.8,2785.4,0
+XCUR.US,D,20230223,000000,5.8,6.13,5.8,5.8,3947.8,0
+XCUR.US,D,20230224,000000,5.8,6.0985,5.7,5.7,1811.4,0
+XCUR.US,D,20230227,000000,5.95,6.45,5.95,6.1,2488.4,0
+XCUR.US,D,20230228,000000,6,6.1,5.6,5.8,5396.8,0
+XCUR.US,D,20230301,000000,5.8,5.8,5.458,5.65,4354.2,0
+XCUR.US,D,20230302,000000,5.6,5.8,5.575,5.575,3487.2,0
+XCUR.US,D,20230303,000000,5.6,5.8,5.55,5.8,5909,0
+XCUR.US,D,20230306,000000,5.825,5.8535,5.7,5.771,938.8,0
+XCUR.US,D,20230307,000000,5.85,5.85,5.662,5.7,665,0
+XCUR.US,D,20230308,000000,5.7135,5.749,5.55,5.55,888,0
+XCUR.US,D,20230309,000000,5.934,5.934,5.619,5.619,1435.4,0
+XCUR.US,D,20230310,000000,5.621,5.699,5.1,5.3495,1935.8,0
+XCUR.US,D,20230313,000000,5.3,5.3,5.0505,5.3,2769.8,0
+XCUR.US,D,20230314,000000,5.1,5.45,5.05,5.3,2380,0
+XCUR.US,D,20230315,000000,5.25,5.35,5.1805,5.2,1264.8,0
+XCUR.US,D,20230316,000000,5.2,5.35,4.798,5.35,5376,0
+XCUR.US,D,20230317,000000,5.2,5.35,4.9,5.05,3601.8,0
+XCUR.US,D,20230320,000000,4.75,5.05,4.75,4.884,2206.2,0
+XCUR.US,D,20230321,000000,4.95,5,4.76,4.8,1506.4,0
+XCUR.US,D,20230322,000000,4.7,5.4995,4.545,4.9245,9853.8,0
+XCUR.US,D,20230323,000000,4.6,4.875,4.6,4.875,1660.4,0
+XCUR.US,D,20230324,000000,4.775,4.845,4.555,4.75,809.8,0
+XCUR.US,D,20230327,000000,4.5005,4.7255,4.485,4.5,2269.4,0
+XCUR.US,D,20230328,000000,4.3,4.5,3.92,4.012,5708.8,0
+XCUR.US,D,20230329,000000,3.75,3.9995,3.589,3.9,5827,0
+XCUR.US,D,20230330,000000,3.85,4.25,3.84954,4.1745,3527.4,0
+XCUR.US,D,20230331,000000,4.4625,4.5,4.3,4.355,14670.4,0
+XCUR.US,D,20230403,000000,4.354,4.355,4.3275,4.355,795.6,0
+XCUR.US,D,20230404,000000,4.4525,4.55,4.40005,4.55,6761.2,0
+XCUR.US,D,20230405,000000,4.4,5.9,4.4,5.1,40393.4,0
+XCUR.US,D,20230406,000000,5.4905,5.5,5.3,5.3,7881.8,0
+XCUR.US,D,20230410,000000,5,5,4.875,4.9005,7037.4,0
+XCUR.US,D,20230411,000000,5.25,5.5,5.15,5.5,5107.4,0
+XCUR.US,D,20230412,000000,5.7,5.795,5.25,5.3,2629.6,0
+XCUR.US,D,20230413,000000,5.446,5.6,5.375,5.5505,540.4,0
+XCUR.US,D,20230414,000000,5.5,5.725,5,5.1,4968,0
+XCUR.US,D,20230417,000000,5.2,5.2,5.0135,5.15,3884.2,0
+XCUR.US,D,20230418,000000,5,5.45,5,5.4,1340.6,0
+XCUR.US,D,20230419,000000,5.15,5.525,5.15,5.5,866.6,0
+XCUR.US,D,20230420,000000,5.55,5.55,5,5,2139.6,0
+XCUR.US,D,20230421,000000,5,5.18,4.95,4.9505,1912.6,0
+XCUR.US,D,20230424,000000,4.95,5.12,4.7,4.724,1160.6,0
+XCUR.US,D,20230425,000000,4.7,4.7,4.5145,4.5765,3657.2,0
+XCUR.US,D,20230426,000000,4.57658,4.59,4.4995,4.59,1261.8,0
+XCUR.US,D,20230427,000000,4.506,4.65602,4.45,4.5,1388.4,0
+XCUR.US,D,20230428,000000,4.65,5.1,4.65,4.895,4442.6,0
+XCUR.US,D,20230501,000000,5.47,5.75,5.2,5.4,4611.8,0
+XCUR.US,D,20230502,000000,5.143,5.7,5.143,5.45,1605.8,0
+XCUR.US,D,20230503,000000,5.3,5.5995,5.3,5.4,1208.4,0
+XCUR.US,D,20230504,000000,5.25,5.45,5.2,5.25,1325.4,0
+XCUR.US,D,20230505,000000,5.25,5.3,5.25,5.3,1136.4,0
+XCUR.US,D,20230508,000000,5.251,5.4995,5.251,5.4,1117.2,0
+XCUR.US,D,20230509,000000,5.375,6.9,5.2885,5.8295,18758.8,0
+XCUR.US,D,20230510,000000,6.275,6.275,5.0575,5.1,6868.6,0
+XCUR.US,D,20230511,000000,5.15,5.2,5.0005,5.05,958,0
+XCUR.US,D,20230512,000000,4.9,4.9995,4.7055,4.83,1187.2,0
+XCUR.US,D,20230515,000000,5.05,5.5465,4.85,5.5465,1836.6,0
+XCUR.US,D,20230516,000000,5.55,5.65,5.2505,5.364,3393,0
+XCUR.US,D,20230517,000000,5.35,5.817,5.15,5.15,8345,0
+XCUR.US,D,20230518,000000,5.4,5.4,4.9,4.9,6378.6,0
+XCUR.US,D,20230519,000000,4.911,4.97,4.8235,4.852,1347.6,0
+XCUR.US,D,20230522,000000,5.05,5.05,4.3,4.409,5433,0
+XCUR.US,D,20230523,000000,4.5,4.5765,4.45,4.4505,3020.4,0
+XCUR.US,D,20230524,000000,4.4505,4.4505,4.15,4.299,5116,0
+XCUR.US,D,20230525,000000,4.3,4.3,4.15,4.25,5110.8,0
+XCUR.US,D,20230526,000000,4.15,4.2625,4.14475,4.2625,1804.8,0
+XCUR.US,D,20230530,000000,4.4,4.4,4.2295,4.28,1304.2,0
+XCUR.US,D,20230531,000000,4.28,4.425,4.2755,4.405,1102.4,0
+XCUR.US,D,20230601,000000,4.154,4.448,4.154,4.3845,1455.8,0
+XCUR.US,D,20230602,000000,4.2,4.4995,4.17717,4.4995,1777.6,0
+XCUR.US,D,20230605,000000,4.2915,4.5,4.25,4.5,2637.4,0
+XCUR.US,D,20230606,000000,4.5,4.9,4.5,4.85,1084,0
+XCUR.US,D,20230607,000000,4.9,4.9,4.5005,4.7,3480.8,0
+XCUR.US,D,20230608,000000,4.6995,4.7,4.6995,4.7,493.2,0
+XCUR.US,D,20230609,000000,4.65,4.793,4.625,4.75,18329.2,0
+XCUR.US,D,20230612,000000,5.2,5.2495,4.9035,5.1,2486.4,0
+XCUR.US,D,20230613,000000,5.156,5.6,5.15,5.55,7546.2,0
+XCUR.US,D,20230614,000000,6,6,5.35,5.4,21042.2,0
+XCUR.US,D,20230615,000000,5.5,5.9,5.25,5.75,7645.2,0
+XCUR.US,D,20230616,000000,5.7945,5.9,5.75,5.75,8902.2,0
+XCUR.US,D,20230620,000000,5.75,6.9,5.75,6.2,7318.6,0
+XCUR.US,D,20230621,000000,6.2,6.2,5.725,5.75,3948.2,0
+XCUR.US,D,20230622,000000,5.75,6.2995,5.75,6.1,12471.6,0
+XCUR.US,D,20230623,000000,6,6.3495,5.75,5.85,2511.2,0
+XCUR.US,D,20230626,000000,6.099,6.15,5.95,6.1435,2176,0
+XCUR.US,D,20230627,000000,6.05,6.05,5.8,5.8,569.8,0
+XCUR.US,D,20230628,000000,6.05,6.15,5.85,6.1,2919.6,0
+XCUR.US,D,20230629,000000,6.3,7.4705,6.15,7.221,39148.6,0
+XCUR.US,D,20230630,000000,7.5,7.5,6.5,6.55,16452.4,0
+XCUR.US,D,20230703,000000,6.9,6.9,6.1,6.15,1856.8,0
+XCUR.US,D,20230705,000000,6.35,6.7715,6.2,6.3,4503.2,0
+XCUR.US,D,20230706,000000,6.45,6.541,5.745,5.75,2362.2,0
+XCUR.US,D,20230707,000000,5.55,5.75,4.997,5.309,10218.2,0
+XCUR.US,D,20230710,000000,5.3,5.9145,4.953,5.65,7063.4,0
+XCUR.US,D,20230711,000000,5.6495,5.8,5.3505,5.625,7105.6,0
+XCUR.US,D,20230712,000000,5.5,6.017,5.351,5.7,2247.6,0
+XCUR.US,D,20230713,000000,5.65,7.35,5.65,6.3,46934.2,0
+XCUR.US,D,20230714,000000,7,7.2,6.3,6.8,29226.2,0
+XCUR.US,D,20230717,000000,6,6.65,6,6.5,29193.8,0
+XCUR.US,D,20230718,000000,6.7,6.704,6,6.2,11844.8,0
+XCUR.US,D,20230719,000000,6.25,6.25,5.45,5.75,15656.8,0
+XCUR.US,D,20230720,000000,5.9,5.9,5.65,5.65,2189.4,0
+XCUR.US,D,20230721,000000,5.6,5.6025,5.2,5.4,9304.2,0
+XCUR.US,D,20230724,000000,5.3435,5.3435,4.523,5,25630.4,0
+XCUR.US,D,20230725,000000,5.1,5.1,4.951,4.982,5659.8,0
+XCUR.US,D,20230726,000000,4.95,5.2,4.95,5.2,5777.6,0
+XCUR.US,D,20230727,000000,5.25,5.4005,5.15,5.35,3935.6,0
+XCUR.US,D,20230728,000000,5.3,5.7,5.1,5.35,7439.6,0
+XCUR.US,D,20230731,000000,5.05,5.6,5,5.15,16369,0
+XCUR.US,D,20230801,000000,5.3,5.3,4.65,4.776,6784.6,0
+XCUR.US,D,20230802,000000,4.975,5.05,4.75,4.8,3865.6,0
+XCUR.US,D,20230803,000000,4.9,5.05,4.7375,4.7405,3678.6,0
+XCUR.US,D,20230804,000000,5.021,5.1685,4.74,4.75,1490,0
+XCUR.US,D,20230807,000000,4.75,4.9875,4.5285,4.5285,2517,0
+XCUR.US,D,20230808,000000,4.5275,4.5275,4.25,4.275,2822.2,0
+XCUR.US,D,20230809,000000,4.3,4.5,4.25,4.3,3943.8,0
+XCUR.US,D,20230810,000000,4.25,4.32499,4.2,4.295,1628,0
+XCUR.US,D,20230811,000000,4.102,4.262,4.1,4.262,3143,0
+XCUR.US,D,20230814,000000,4.3,4.305,4.05,4.15,4728,0
+XCUR.US,D,20230815,000000,4.15,4.2795,4.15,4.2795,2118,0
+XCUR.US,D,20230816,000000,4.35,4.35,4.15,4.151,2695.8,0
+XCUR.US,D,20230817,000000,4.194,4.225,4.1,4.1005,2884.2,0
+XCUR.US,D,20230818,000000,4.3,4.35,4.15,4.16,3486,0
+XCUR.US,D,20230821,000000,4.3,4.3,4.125,4.13,1328.2,0
+XCUR.US,D,20230822,000000,4.25,4.25,4.055,4.085,3460.8,0
+XCUR.US,D,20230823,000000,4.085,4.12,3.7,4.01,6656.8,0
+XCUR.US,D,20230824,000000,4.18,4.18,4.05,4.172,2880,0
+XCUR.US,D,20230825,000000,4.295,4.295,4.18,4.2,812.2,0
+XCUR.US,D,20230828,000000,4.185,4.3405,3.9525,4.01,2851.8,0
+XCUR.US,D,20230829,000000,4.1005,4.25,4.1005,4.25,2648.6,0
+XCUR.US,D,20230830,000000,4.25,4.89,4.25,4.651,8754.2,0
+XCUR.US,D,20230831,000000,4.89,4.89,4.25,4.55,4175.6,0
+XCUR.US,D,20230901,000000,4.575,4.625,4.45,4.55,1308.4,0
+XCUR.US,D,20230905,000000,4.8585,4.9,4.7,4.7,6884.4,0
+XCUR.US,D,20230906,000000,4.7505,4.7505,4.276,4.45,3554,0
+XCUR.US,D,20230907,000000,4.35,4.35,4.1505,4.1505,2113.6,0
+XCUR.US,D,20230908,000000,4.1095,4.3145,4.025,4.041,1293.4,0
+XCUR.US,D,20230911,000000,4.193,4.6045,4.15,4.15,2772,0
+XCUR.US,D,20230912,000000,4.15,4.22,4.0505,4.15,3027.2,0
+XCUR.US,D,20230913,000000,4.445,4.5,4.05,4.0535,1696.2,0
+XCUR.US,D,20230914,000000,4.466,4.49,4.05,4.2865,1384.4,0
+XCUR.US,D,20230915,000000,4.25,4.65,3.601,4.65,16679.4,0
+XCUR.US,D,20230918,000000,4.5,4.5,4,4.0885,1393.4,0
+XCUR.US,D,20230919,000000,4.0875,4.499,3.9,3.9,1527.6,0
+XCUR.US,D,20230920,000000,3.901,4,3.7,3.7,2199,0
+XCUR.US,D,20230921,000000,3.606,4.17,3.606,3.75,1430.8,0
+XCUR.US,D,20230922,000000,3.8,4.02522,3.602,3.755,1222.8,0
+XCUR.US,D,20230925,000000,3.9,3.9,3.601,3.601,1833.4,0
+XCUR.US,D,20230926,000000,3.71,3.9,3.71,3.9,365.8,0
+XCUR.US,D,20230927,000000,3.9,3.9,3.5,3.55,2702.6,0
+XCUR.US,D,20230928,000000,3.8,3.8,3.6,3.6,520.6,0
+XCUR.US,D,20230929,000000,3.55,3.6,3.5,3.6,1095.4,0
+XCUR.US,D,20231002,000000,3.78,3.78,3.5,3.71,1154.6,0
+XCUR.US,D,20231003,000000,3.6,3.75,3.6,3.65,865.2,0
+XCUR.US,D,20231004,000000,3.545,3.65,3.4,3.65,1882,0
+XCUR.US,D,20231005,000000,3.6,3.65,3.4005,3.45,1320.6,0
+XCUR.US,D,20231006,000000,3.55,3.595,3.45,3.595,752.2,0
+XCUR.US,D,20231009,000000,3.45,3.75,3.407,3.503,936.8,0
+XCUR.US,D,20231010,000000,3.6265,3.6265,3.312,3.4,3213.4,0
+XCUR.US,D,20231011,000000,3.455,3.455,3.315,3.315,963.8,0
+XCUR.US,D,20231012,000000,3.35,4,3.325,3.7475,6475.8,0
+XCUR.US,D,20231013,000000,3.7,3.725,3.3505,3.725,4313.6,0
+XCUR.US,D,20231016,000000,3.581,3.725,3.455,3.455,1085.8,0
+XCUR.US,D,20231017,000000,3.455,3.66,3.455,3.505,1707.8,0
+XCUR.US,D,20231018,000000,3.6,3.6,3.40818,3.4995,1172,0
+XCUR.US,D,20231019,000000,3.405,3.512,3.35,3.431,1397,0
+XCUR.US,D,20231020,000000,3.6,3.6,3.214,3.3,3944.8,0
+XCUR.US,D,20231023,000000,3.2505,3.3495,3.1005,3.155,2413.4,0
+XCUR.US,D,20231024,000000,3.25,3.3995,2.6005,2.857,7049.4,0
+XCUR.US,D,20231025,000000,3.25,3.2995,3,3.15,1725.4,0
+XCUR.US,D,20231026,000000,3.1,3.35,2.861,2.914,4762.2,0
+XCUR.US,D,20231027,000000,3.0595,3.2475,2.959,3.203,819.6,0
+XCUR.US,D,20231030,000000,3.0975,3.2,3.0975,3.1,737.6,0
+XCUR.US,D,20231031,000000,3.193,3.193,3.101,3.15,2059,0
+XCUR.US,D,20231101,000000,3.1,3.19,3.1,3.111,1201.2,0
+XCUR.US,D,20231102,000000,3.05,3.45,3.05,3.2025,2684.2,0
+XCUR.US,D,20231103,000000,3.3,3.35,3,3.15,2576.6,0
+XCUR.US,D,20231106,000000,3.3,3.3,3,3.051,1053,0
+XCUR.US,D,20231107,000000,3.0505,3.2,3.05,3.05,4365.2,0
+XCUR.US,D,20231108,000000,3.05675,3.111,2.888,3.0555,3878.2,0
+XCUR.US,D,20231109,000000,3.075,3.2495,2.85,3,3379.6,0
+XCUR.US,D,20231110,000000,2.85,2.97,2.75,2.97,5170.2,0
+XCUR.US,D,20231113,000000,2.85,2.9405,2.8,2.9405,1107.6,0
+XCUR.US,D,20231114,000000,2.85,3.057,2.85,2.85,2007.4,0
+XCUR.US,D,20231115,000000,2.92125,2.95,2.85,2.85,1862.2,0
+XCUR.US,D,20231116,000000,2.75,2.8735,2.75,2.825,1913.4,0
+XCUR.US,D,20231117,000000,2.95,2.975,2.7755,2.95,4112.2,0
+XCUR.US,D,20231120,000000,2.798,2.9175,2.7775,2.7775,3335.8,0
+XCUR.US,D,20231121,000000,2.7775,2.9,2.199,2.47,5999.8,0
+XCUR.US,D,20231122,000000,2.525,2.65,2.43,2.5,1155.2,0
+XCUR.US,D,20231124,000000,2.5,2.65,2.5,2.5005,3883.8,0
+XCUR.US,D,20231127,000000,2.745,2.745,2.45,2.53,4092.8,0
+XCUR.US,D,20231128,000000,2.53,2.55,2.4665,2.5,5296.4,0
+XCUR.US,D,20231129,000000,2.35,2.505,2.25,2.35,4046.2,0
+XCUR.US,D,20231130,000000,2.494,2.494,2.3005,2.305,808.6,0
+XCUR.US,D,20231201,000000,2.39,2.39,2.3,2.3505,1139.8,0
+XCUR.US,D,20231204,000000,2.429,2.4399,1.9715,2,13645,0
+XCUR.US,D,20231205,000000,2,2.133,1.8405,1.85,5796.6,0
+XCUR.US,D,20231206,000000,1.8645,2,1.85,1.9,3587,0
+XCUR.US,D,20231207,000000,2.045,2.2,1.8235,2.0115,722510,0
+XCUR.US,D,20231208,000000,3.1,3.3,2.325,2.5865,4988231.2,0
+XCUR.US,D,20231211,000000,2.392,3.3195,2.392,3.12,455494.2,0
+XCUR.US,D,20231212,000000,2.9,3.25,2.8205,3.2,184724.4,0
+XCUR.US,D,20231213,000000,3.2,3.2995,2.756,2.95,50301,0
+XCUR.US,D,20231214,000000,3.1,3.1,2.765,2.9,33979,0
+XCUR.US,D,20231215,000000,2.946,3.85,2.65,2.9085,301036.8,0
+XCUR.US,D,20231218,000000,2.95,2.95,2.775,2.85,40110.2,0
+XCUR.US,D,20231219,000000,2.817,3.1,2.784,3.1,17563.6,0
+XCUR.US,D,20231220,000000,3.35,3.395,2.959,3.11,18507.2,0
+XCUR.US,D,20231221,000000,2.9255,3.15,2.7255,2.89,27891,0
+XCUR.US,D,20231222,000000,2.764,3.135,2.764,3.135,22884.2,0
+XCUR.US,D,20231226,000000,3.472,3.472,2.915,3.0326,20793.2,0
+XCUR.US,D,20231227,000000,2.964,3.2485,2.95,3.219,6455.8,0
+XCUR.US,D,20231228,000000,3.1188,3.16,2.9505,2.9505,9931,0
+XCUR.US,D,20231229,000000,2.9315,3.1,2.9,2.9015,9471.4,0
+XCUR.US,D,20240102,000000,2.937,3.05,2.8695,2.8815,5335.8,0
+XCUR.US,D,20240103,000000,3.0255,3.1,2.8125,3.03,8305,0
+XCUR.US,D,20240104,000000,2.9,3.03,2.835,2.979,3875.4,0
+XCUR.US,D,20240105,000000,3.0395,3.0395,2.8505,2.928,4210.6,0
+XCUR.US,D,20240108,000000,2.85,3,2.8005,2.8005,5410.6,0
+XCUR.US,D,20240109,000000,2.897,3.1535,2.81,3.1005,1203813.4,0
+XCUR.US,D,20240110,000000,3.743,4,3.43,3.9175,1699442.4,0
+XCUR.US,D,20240111,000000,3.425,4.1665,3.425,3.8,189128,0
+XCUR.US,D,20240112,000000,3.6,4.3,3.6,4.175,118967.4,0
+XCUR.US,D,20240116,000000,3.9,4.0575,3.167,3.312,50545.8,0
+XCUR.US,D,20240117,000000,3.15,3.3,3.101,3.215,13320.8,0
+XCUR.US,D,20240118,000000,3.1,3.275,2.95,3.03,19154,0
+XCUR.US,D,20240119,000000,3,3.1,2.9,3,14822.8,0
+XCUR.US,D,20240122,000000,2.85,2.9495,2.8,2.805,11840.4,0
+XCUR.US,D,20240123,000000,2.8405,2.8905,2.8,2.8005,4196,0
+XCUR.US,D,20240124,000000,2.8005,2.9,2.7,2.8015,5768.4,0
+XCUR.US,D,20240125,000000,2.735,2.78146,2.601,2.665,7942.6,0
+XCUR.US,D,20240126,000000,2.65,2.7435,2.625,2.632,10418,0
+XCUR.US,D,20240129,000000,2.6,2.7445,2.6,2.741,2210,0
+XCUR.US,D,20240130,000000,2.85,2.85,2.688,2.703,6515,0
+XCUR.US,D,20240131,000000,2.838,2.838,2.6555,2.70224,2055.6,0
+XCUR.US,D,20240201,000000,2.669,2.722,2.65,2.69925,4650.6,0
+XCUR.US,D,20240202,000000,2.725,2.8385,2.7005,2.72,3690.8,0
+XCUR.US,D,20240205,000000,2.75,2.8,2.7,2.7985,808095.2,0
+XCUR.US,D,20240206,000000,3.25,3.65,3.065,3.5705,1296675.8,0
+XCUR.US,D,20240207,000000,3.174,3.924,3.05,3.3915,132444,0
+XCUR.US,D,20240208,000000,2.95,3.0205,2.75,2.95,51611.4,0
+XCUR.US,D,20240209,000000,2.8615,2.99449,2.85,2.95,8486.6,0
+XCUR.US,D,20240212,000000,2.9745,3.109,2.95,2.985,17726.2,0
+XCUR.US,D,20240213,000000,2.95,2.985,2.85,2.96,8144.4,0
+XCUR.US,D,20240214,000000,2.95,3.07499,2.9155,3.07,6894.8,0
+XCUR.US,D,20240215,000000,2.95,3.07,2.95,3.05,4995.8,0
+XCUR.US,D,20240216,000000,2.98175,3.085,2.951,2.989,5895.6,0
+XCUR.US,D,20240220,000000,3,3.05,2.951,2.9515,3159.4,0
+XCUR.US,D,20240221,000000,3.1,3.1,2.9035,2.944,4323.2,0
+XCUR.US,D,20240222,000000,3,3.05,2.93575,2.9635,5865.4,0
+XCUR.US,D,20240223,000000,2.9635,3.6,2.95,3.05,25848.8,0
+XCUR.US,D,20240226,000000,3.0015,3.4005,3,3.25,11333.8,0
+XCUR.US,D,20240227,000000,3.389,3.389,3.08,3.1,8824,0
+XCUR.US,D,20240228,000000,3.2,3.45,3.2,3.325,19137.4,0
+XCUR.US,D,20240229,000000,3.3,3.6545,3.3,3.5505,12066.6,0
+XCUR.US,D,20240301,000000,3.6,3.725,3.337,3.72,17462.6,0
+XCUR.US,D,20240304,000000,3.8,3.8,3.5,3.7,8651.2,0
+XCUR.US,D,20240305,000000,3.965,3.965,3.5,3.5095,4427.6,0
+XCUR.US,D,20240306,000000,3.5,3.71999,3.3,3.305,9436.6,0
+XCUR.US,D,20240307,000000,3.265,3.564,3.25,3.25,10194.2,0
+XCUR.US,D,20240308,000000,3.2,3.481,3.2,3.3,8913,0
+XCUR.US,D,20240311,000000,3.25,3.4885,3.25,3.3825,4064.8,0
+XCUR.US,D,20240312,000000,3.43,3.43,3.3,3.4,6442.4,0
+XCUR.US,D,20240313,000000,3.35,3.464,2.607,3.243,11980.2,0
+XCUR.US,D,20240314,000000,3.175,3.24,2.9,3.055,3278.4,0
+XCUR.US,D,20240315,000000,3.1,3.288,3.05,3.285,6056.6,0
+XCUR.US,D,20240318,000000,3.155,3.4,3.1,3.2,4961.4,0
+XCUR.US,D,20240319,000000,3.2,3.295,3.005,3.07,4874,0
+XCUR.US,D,20240320,000000,3.07,3.25,3.005,3.1305,4360.6,0
+XCUR.US,D,20240321,000000,3.25,3.25,3.066,3.115,1446,0
+XCUR.US,D,20240322,000000,3.05,3.143,2.923,3.143,2664.2,0
+XCUR.US,D,20240325,000000,3.15,3.2475,3.0005,3.143,1999.2,0
+XCUR.US,D,20240326,000000,3.225,3.235,2.923,3.119,4280,0
+XCUR.US,D,20240327,000000,3.163,3.163,2.923,3.088,4402.2,0
+XCUR.US,D,20240328,000000,3.1,3.14,2.775,3.0075,6832.4,0
+XCUR.US,D,20240401,000000,3.05,3.1,2.9,3.1,3658,0
+XCUR.US,D,20240402,000000,3.0495,3.085,2.8995,3.0635,2999.4,0
+XCUR.US,D,20240403,000000,2.98174,3.0635,2.75,2.8,6313.4,0
+XCUR.US,D,20240404,000000,2.7,2.8,2.5,2.8,11249.6,0
+XCUR.US,D,20240405,000000,2.8,2.8,2.65,2.7995,2978.6,0
+XCUR.US,D,20240408,000000,2.71,2.965,2.7,2.9195,6622.8,0
+XCUR.US,D,20240409,000000,2.825,3.0285,2.8,3,2585.4,0
+XCUR.US,D,20240410,000000,3.05,3.05,2.9,3.0275,1159.6,0
+XCUR.US,D,20240411,000000,2.95426,3.0195,2.9,2.939,1523.6,0
+XCUR.US,D,20240412,000000,2.939,3.0085,2.88,2.9,2605.6,0
+XCUR.US,D,20240415,000000,2.985,3.043,2.95,3.042,2513.6,0
+XCUR.US,D,20240416,000000,2.9745,3.64,2.9,3.175,95391.6,0
+XCUR.US,D,20240417,000000,3.0795,3.1475,2.9,2.9875,6219.6,0
+XCUR.US,D,20240418,000000,3,3.05,2.85,2.894,4778.2,0
+XCUR.US,D,20240419,000000,2.85,2.98,2.805,2.805,4341,0
+XCUR.US,D,20240422,000000,2.8,2.86,2.675,2.6985,4021.4,0
+XCUR.US,D,20240423,000000,2.625,2.749,2.625,2.7015,1408,0
+XCUR.US,D,20240424,000000,2.595,2.7405,2.535,2.575,3717.8,0
+XCUR.US,D,20240425,000000,2.61,2.61,2.525,2.545,3739.6,0
+XCUR.US,D,20240426,000000,2.5,2.645,2.5,2.5005,5683.2,0
+XCUR.US,D,20240429,000000,2.519,2.6,2.519,2.573,1737,0
+XCUR.US,D,20240430,000000,2.6,2.6375,2.5,2.58,1438.6,0
+XCUR.US,D,20240501,000000,2.58,2.6725,2.55,2.55,903.4,0
+XCUR.US,D,20240502,000000,2.57475,2.57475,2.4885,2.505,5137.4,0
+XCUR.US,D,20240503,000000,2.45,2.55,2.45,2.505,1341.8,0
+XCUR.US,D,20240506,000000,2.4995,2.6,2.451,2.485,1797.2,0
+XCUR.US,D,20240507,000000,2.55,2.575,2.485,2.5,4493.2,0
+XCUR.US,D,20240508,000000,2.625,2.625,2.4025,2.4025,4132.4,0
+XCUR.US,D,20240509,000000,2.4,2.4025,2.305,2.31825,3198,0
+XCUR.US,D,20240510,000000,2.35,2.3955,2.2525,2.282,2275.6,0
+XCUR.US,D,20240513,000000,2.254,2.415,2.254,2.415,464.2,0
+XCUR.US,D,20240514,000000,2.45,2.5,2.4,2.45,2118.4,0
+XCUR.US,D,20240515,000000,2.64,2.64,2.45,2.5,987.4,0
+XCUR.US,D,20240516,000000,2.5,2.641,2.5,2.595,2200.4,0
+XCUR.US,D,20240517,000000,2.5325,2.54,2.352,2.4775,6937.2,0
+XCUR.US,D,20240520,000000,2.405,2.45,2.2885,2.376,5360.6,0
+XCUR.US,D,20240521,000000,2.35,2.376,2.255,2.37,8357.2,0
+XCUR.US,D,20240522,000000,2.249,2.3945,2.249,2.3255,4103.4,0
+XCUR.US,D,20240523,000000,2.3945,2.3945,2.1625,2.24,4321.8,0
+XCUR.US,D,20240524,000000,2.1,2.1,1.5,1.65,31870,0
+XCUR.US,D,20240528,000000,2.314,3.1855,1.785,1.801,1131288.8,0
+XCUR.US,D,20240529,000000,1.5755,2.1955,1.5755,2,139300.8,0
+XCUR.US,D,20240530,000000,1.902,1.911,1.7,1.755,26488,0
+XCUR.US,D,20240531,000000,1.8495,2.35,1.755,2.221,68244.6,0
+XCUR.US,D,20240603,000000,2.26,4.2745,2.1,2.705,1753602.4,0
+XCUR.US,D,20240604,000000,2.5155,2.93,2.5,2.775,127835.8,0
+XCUR.US,D,20240605,000000,2.595,2.7,2.294,2.5,107885.8,0
+XCUR.US,D,20240606,000000,2.4885,2.54003,2.3545,2.3675,13317.2,0
+XCUR.US,D,20240607,000000,2.1,2.1985,1.8595,1.9805,39826.6,0
+XCUR.US,D,20240610,000000,2.0085,2.0345,1.7,1.707,42568,0
+XCUR.US,D,20240611,000000,1.7,1.8,1.69499,1.74,24658.2,0
+XCUR.US,D,20240612,000000,1.785,1.85,1.785,1.8495,9517.2,0
+XCUR.US,D,20240613,000000,1.8005,1.8005,1.676,1.676,13182.6,0
+XCUR.US,D,20240614,000000,1.661,1.7505,1.601,1.651,23675.2,0
+XCUR.US,D,20240617,000000,1.746,1.7495,1.5015,1.5765,41021.8,0
+XCUR.US,D,20240618,000000,1.6165,1.7,1.555,1.65,10158.2,0
+XCUR.US,D,20240620,000000,1.7325,1.74868,1.6,1.63225,13694,0
+XCUR.US,D,20240621,000000,1.62,1.7,1.62,1.7,4460.8,0
+XCUR.US,D,20240624,000000,1.6815,1.724,1.607,1.643,5169.6,0
+XCUR.US,D,20240625,000000,1.641,1.698,1.5515,1.576,4730.2,0
+XCUR.US,D,20240626,000000,1.6,1.65,1.55,1.571,3879.8,0
+XCUR.US,D,20240627,000000,1.5995,1.5995,1.5015,1.512,5591,0
+XCUR.US,D,20240628,000000,1.55,1.6,1.55,1.6,4727.6,0
+XCUR.US,D,20240701,000000,1.685,1.7,1.5555,1.5755,4537.8,0
+XCUR.US,D,20240702,000000,1.6295,1.65,1.55,1.551,1999.4,0
+XCUR.US,D,20240703,000000,1.575,1.62,1.575,1.576,305.8,0
+XCUR.US,D,20240705,000000,1.7,1.7,1.5,1.5065,7672.2,0
+XCUR.US,D,20240708,000000,1.575,1.575,1.5125,1.5125,4164.8,0
+XCUR.US,D,20240709,000000,1.511,1.531,1.5005,1.5015,4260.4,0
+XCUR.US,D,20240710,000000,1.5005,1.6,1.5005,1.53,6414,0
+XCUR.US,D,20240711,000000,1.5175,1.65,1.5055,1.6405,12003,0
+XCUR.US,D,20240712,000000,1.6425,1.7,1.6005,1.6515,4541.2,0
+XCUR.US,D,20240715,000000,1.8,1.8,1.6005,1.6315,12743,0
+XCUR.US,D,20240716,000000,1.6165,1.631,1.60326,1.614,1731.2,0
+XCUR.US,D,20240717,000000,1.6325,1.7,1.457,1.545,7854,0
+XCUR.US,D,20240718,000000,1.552,1.552,1.5,1.52,5879.6,0
+XCUR.US,D,20240719,000000,1.5195,2.903,1.475,2.6755,2804747,0
+XCUR.US,D,20240722,000000,2.41,2.66775,1.95,2.499,481176.6,0
+XCUR.US,D,20240723,000000,2.0135,2.445,1.6825,2.095,244049,0
+XCUR.US,D,20240724,000000,2,2.1,1.9035,1.9945,42919.2,0
+XCUR.US,D,20240725,000000,2.125,4.75,1.95,2.5,5231452.4,0
+XCUR.US,D,20240726,000000,2.166,2.8875,2.166,2.4,211231.8,0
+XCUR.US,D,20240729,000000,2.408,2.55,2.05,2.186,68343.8,0
+XCUR.US,D,20240730,000000,2.1205,2.4,2.05,2.3,35628,0
+XCUR.US,D,20240731,000000,2.296,2.3,2.105,2.1905,9418.8,0
+XCUR.US,D,20240801,000000,2.1905,2.7,2.15,2.4745,1008950,0
+XCUR.US,D,20240802,000000,4.004,4.675,3.0855,3.31,13471617,0
+XCUR.US,D,20240805,000000,2.55,2.825,2.215,2.5495,407132.8,0
+XCUR.US,D,20240806,000000,2.477,3.212,2.439,3.1825,340695,0
+XCUR.US,D,20240807,000000,2.86,2.91698,2.45,2.555,59842.2,0
+XCUR.US,D,20240808,000000,2.551,2.9,2.5,2.7205,44825.4,0
+XCUR.US,D,20240809,000000,2.75,2.875,2.5525,2.6505,24486.2,0
+XCUR.US,D,20240812,000000,2.675,2.861,2.415,2.498,32915.8,0
+XCUR.US,D,20240813,000000,2.497,2.55,2.4,2.4615,38679.4,0
+XCUR.US,D,20240814,000000,2.3875,2.4505,1.8015,1.832,90534.6,0
+XCUR.US,D,20240815,000000,1.85,2,1.8015,1.8105,29594.2,0
+XCUR.US,D,20240816,000000,1.825,1.85,1.755,1.8,32249,0
+XCUR.US,D,20240819,000000,1.859,2.0495,1.8385,1.977,34273,0
+XCUR.US,D,20240820,000000,1.93,1.9495,1.8505,1.87,22442.6,0
+XCUR.US,D,20240821,000000,1.8755,1.99693,1.875,1.9265,6594.2,0
+XCUR.US,D,20240822,000000,1.8855,2.05,1.8855,1.9575,17195.2,0
+XCUR.US,D,20240823,000000,2.025,2.1,2.025,2.1,21396.4,0
+XCUR.US,D,20240826,000000,2.0535,2.2485,1.877,1.9,85809.6,0
+XCUR.US,D,20240827,000000,1.9,2,1.5505,1.5745,124589.6,0
+XCUR.US,D,20240828,000000,1.62,2.62,1.52,2.21,7806999,0
+XCUR.US,D,20240829,000000,1.98,2.13,1.72,1.87,462514,0
+XCUR.US,D,20240830,000000,1.81,2.15,1.65,1.97,385846,0
+XCUR.US,D,20240903,000000,1.88,2.1,1.86,1.9416,118021,0
+XCUR.US,D,20240904,000000,1.89,1.92,1.7305,1.77,59132,0
+XCUR.US,D,20240905,000000,1.72,2.09,1.72,1.87,247173,0
+XCUR.US,D,20240906,000000,1.85,2.02,1.73,1.74,115165,0
+XCUR.US,D,20240909,000000,1.73,1.773135,1.6508,1.73,33851,0
+XCUR.US,D,20240910,000000,1.73,1.9299,1.72,1.78,52095,0
+XCUR.US,D,20240911,000000,1.75,1.75,1.52,1.55,67208,0
+XCUR.US,D,20240912,000000,1.53,1.67,1.52,1.53,108403,0
+XCUR.US,D,20240913,000000,1.5,1.63,1.44,1.6,3858349,0
+XCUR.US,D,20240916,000000,2.28,2.67,1.91,2.26,19071470,0
+XCUR.US,D,20240917,000000,2.19,2.38,2.0714,2.21,1016457,0
+XCUR.US,D,20240918,000000,2.11,2.65,2.1,2.29,9088862,0
+XCUR.US,D,20240919,000000,5.64,6,3.4601,3.93,17935720,0
+XCUR.US,D,20240920,000000,3.38,4.73,3.34,4.23,1178810,0
+XCUR.US,D,20240923,000000,3.71,4.52,3.71,4.03,318305,0
+XCUR.US,D,20240924,000000,3.76,4.0299,3.5701,3.7,186938,0
+XCUR.US,D,20240925,000000,3.66,3.82,3.55,3.66,63166,0
+XCUR.US,D,20240926,000000,3.59,4.01,3.58,3.81,132346,0
+XCUR.US,D,20240927,000000,3.73,3.85,3.58,3.64,47915,0
+XCUR.US,D,20240930,000000,3.64,3.74,3.45,3.47,125174,0
+XCUR.US,D,20241001,000000,3.63,3.63,3.04,3.09,46466,0
+XCUR.US,D,20241002,000000,3.08,3.1,2.7533,2.78,37189,0
+XCUR.US,D,20241003,000000,2.67,2.92,2.67,2.77,69956,0
+XCUR.US,D,20241004,000000,2.7,2.82,2.7,2.7,13446,0
+XCUR.US,D,20241007,000000,2.67,3.19,2.65,2.82,76919,0
+XCUR.US,D,20241008,000000,2.81,2.9308,2.6,2.6,23179,0
+XCUR.US,D,20241009,000000,2.52,2.52,2.398,2.41,51208,0
+XCUR.US,D,20241010,000000,2.41,2.6476,2.34,2.57,151806,0
+XCUR.US,D,20241011,000000,2.54,2.69,2.53,2.68,54976,0
+XCUR.US,D,20241014,000000,2.64,2.72,2.54,2.58,15643,0
+XCUR.US,D,20241015,000000,2.58,3.87,2.15,2.25,2556603,0
+XCUR.US,D,20241016,000000,2.24,3.02,2.1701,2.91,320662,0
+XCUR.US,D,20241017,000000,2.95,2.98,2.7501,2.91,44702,0
+XCUR.US,D,20241018,000000,2.9,2.9,2.5897,2.68,24445,0
+XCUR.US,D,20241021,000000,2.68,2.7295,2.5594,2.62,18489,0
+XCUR.US,D,20241022,000000,2.57,2.65,2.57,2.57,12814,0
+XCUR.US,D,20241023,000000,2.58,2.58,2.36,2.43,15557,0
+XCUR.US,D,20241024,000000,2.43,2.46,2.33,2.33,7102,0
+XCUR.US,D,20241025,000000,2.38,2.45,2.34,2.37,8581,0
+XCUR.US,D,20241028,000000,2.39,2.48,2.39,2.41,9767,0
+XCUR.US,D,20241029,000000,2.44,2.6,2.4367,2.58,7974,0
+XCUR.US,D,20241030,000000,2.54,2.69,2.47,2.62,81952,0
+XCUR.US,D,20241031,000000,2.6,3.36,2.56,3.03,156549,0
+XCUR.US,D,20241101,000000,3.09,3.25,2.79,3.16,66099,0
+XCUR.US,D,20241104,000000,3.17,3.265,2.91,2.96,19935,0
+XCUR.US,D,20241105,000000,2.97,3.1141,2.752,2.89,39208,0
+XCUR.US,D,20241106,000000,3.02,3.0999,2.44,2.58,28908,0
+XCUR.US,D,20241107,000000,2.57,2.685,2.57,2.58,5071,0
+XCUR.US,D,20241108,000000,2.61,2.95,2.57,2.75,139598,0
+XCUR.US,D,20241111,000000,2.81,3.43,2.81,3,94941,0
+XCUR.US,D,20241112,000000,2.97,3.38,2.94,3.22,107586,0
+XCUR.US,D,20241113,000000,3.5,3.5402,2.62,2.73,117155,0
+XCUR.US,D,20241114,000000,2.71,3.31,2.71,3.18,53189,0
+XCUR.US,D,20241115,000000,3.03,3.1105,2.75,2.9,20927,0
+XCUR.US,D,20241118,000000,3.32,4.27,3.26,3.94,2720368,0
+XCUR.US,D,20241119,000000,4.27,5.9792,4.25,5.82,3705293,0
+XCUR.US,D,20241120,000000,6.84,14.8,6.83,11.19,22925191,0
+XCUR.US,D,20241121,000000,10.64,12,8.43,10.86,1019698,0
+XCUR.US,D,20241122,000000,15.05,19.62,12.6401,18.38,4594995,0
+XCUR.US,D,20241125,000000,22.2,32.49,18.55,26.74,2459414,0
+XCUR.US,D,20241126,000000,26.87,28.4199,20.1073,27.69,498968,0
+XCUR.US,D,20241127,000000,27.58,36,26.4712,31.99,512903,0
+XCUR.US,D,20241129,000000,30.24,34.99,29,29.49,185734,0
+XCUR.US,D,20241202,000000,30.1,32,22,22.3,249851,0
+XCUR.US,D,20241203,000000,20.75,21.05,13.1001,14,433623,0
+XCUR.US,D,20241204,000000,17.43,22.3642,17.43,21.52,928655,0
+XCUR.US,D,20241205,000000,22.6,24.5,21.66,22.95,231546,0
+XCUR.US,D,20241206,000000,24.2,26.67,24.12,24.25,125262,0
+XCUR.US,D,20241209,000000,24.25,25.7194,20.8305,23.26,242289,0
+XCUR.US,D,20241210,000000,23.28,23.7309,16,16.15,225840,0
+XCUR.US,D,20241211,000000,18.28,20.68,17.13,18.87,214646,0
+XCUR.US,D,20241212,000000,18,19.49,17.2,17.5,84294,0
+XCUR.US,D,20241213,000000,17.4,18.9516,14.5,17.31,94712,0
+XCUR.US,D,20241216,000000,18.37,19.215,18.08,18.12,63586,0
+XCUR.US,D,20241217,000000,18.1,18.94,17.12,18.53,86587,0
+XCUR.US,D,20241218,000000,18.8,18.8,17.5037,17.56,46355,0
+XCUR.US,D,20241219,000000,17.31,17.38,15.3688,15.74,63919,0
+XCUR.US,D,20241220,000000,16.91,19.498,16.232,18.67,222813,0
+XCUR.US,D,20241223,000000,18.7,22.99,18.37,19.54,98784,0
+XCUR.US,D,20241224,000000,19.14,20,16.53,17.18,64024,0
+XCUR.US,D,20241226,000000,17.18,17.97,16.63,17.25,72221,0
+XCUR.US,D,20241227,000000,17.75,18.4277,16.3999,17.58,127274,0
+XCUR.US,D,20241230,000000,16.67,17.5,15.8,16.15,111997,0
+XCUR.US,D,20241231,000000,15.34,15.78,13.28,13.67,120485,0
+XCUR.US,D,20250102,000000,13.9,15.34,13.9,15.18,97017,0
+XCUR.US,D,20250103,000000,14.67,15.1981,13.83,14.36,23348,0
+XCUR.US,D,20250106,000000,14,14.01,12.74,12.84,76498,0
+XCUR.US,D,20250107,000000,12.77,12.77,8.78,9.21,141367,0
+XCUR.US,D,20250108,000000,9.2,9.8,8.9,8.99,65579,0
+XCUR.US,D,20250110,000000,10.25,10.67,9.4,9.46,76289,0
+XCUR.US,D,20250113,000000,9.42,10.41,7.7,7.9,149276,0
+XCUR.US,D,20250114,000000,7.96,8.96,7.96,8.62,22159,0
+XCUR.US,D,20250115,000000,9.9,11.37,9.01,9.14,125847,0
+XCUR.US,D,20250116,000000,8.84,9,8.5073,8.89,22888,0
+XCUR.US,D,20250117,000000,9.12,12.34,9.11,10.07,485205,0
+XCUR.US,D,20250121,000000,10.18,12.65,10.1201,12.21,107935,0
+XCUR.US,D,20250122,000000,11.38,11.8096,10.15,10.37,533909,0
+XCUR.US,D,20250123,000000,15.25,15.25,12.21,13.66,570785,0
+XCUR.US,D,20250124,000000,13.2,13.5,12.0172,12.02,99434,0
+XCUR.US,D,20250127,000000,11.47,12.22,11.02,11.72,22337,0
+XCUR.US,D,20250128,000000,11.52,11.8,11.3285,11.52,27574,0
+XCUR.US,D,20250129,000000,11.41,11.41,10.2,10.73,23822,0
+XCUR.US,D,20250130,000000,10.72,11.31,10.2245,10.81,16374,0
+XCUR.US,D,20250131,000000,10.95,11.4,10.26,11.23,34976,0
+XCUR.US,D,20250203,000000,11.23,11.23,10.51,10.67,7263,0
+XCUR.US,D,20250204,000000,10.67,11.0104,10.6,10.84,14442,0
+XCUR.US,D,20250205,000000,10.55,10.63,10,10.22,12273,0
+XCUR.US,D,20250206,000000,10.27,11.9999,10.27,11.5,13509,0
+XCUR.US,D,20250207,000000,11.9,11.9,10.16,10.3,13800,0
+XCUR.US,D,20250210,000000,10.62,10.7756,10.1,10.21,17851,0
+XCUR.US,D,20250211,000000,10.12,10.46,10.12,10.34,11684,0
+XCUR.US,D,20250212,000000,10.45,10.46,9.98,10.01,8223,0
+XCUR.US,D,20250213,000000,10.25,10.25,9.93,10.09,14077,0
+XCUR.US,D,20250214,000000,10.11,10.225,9.42,10.03,21672,0
+XCUR.US,D,20250218,000000,9.35,9.395,8.5,8.5,23128,0
+XCUR.US,D,20250219,000000,8.39,8.5833,8.39,8.58,9107,0
+XCUR.US,D,20250220,000000,8.49,8.67,8.4034,8.44,4657,0
+XCUR.US,D,20250221,000000,8.3,8.56,8,8.55,9458,0
+XCUR.US,D,20250224,000000,8.24,8.5,8.06,8.2,9231,0
+XCUR.US,D,20250225,000000,8.28,8.28,7.18,7.7,23747,0
+XCUR.US,D,20250226,000000,7.6,7.9,7.56,7.61,5572,0
+XCUR.US,D,20250227,000000,7.84,7.84,7.61,7.61,9656,0
+XCUR.US,D,20250228,000000,7.54,9.4881,7.54,9.45,32781,0
+XCUR.US,D,20250303,000000,9.91,11.745,9.86,11.32,43332,0
+XCUR.US,D,20250304,000000,13.71,15.48,12.09,14.28,273669,0
+XCUR.US,D,20250305,000000,13.33,13.4,9.7,9.95,133376,0
+XCUR.US,D,20250306,000000,10.93,14.44,10.91,11.42,148350,0
+XCUR.US,D,20250307,000000,12.36,12.55,10.42,11.6,45932,0
+XCUR.US,D,20250310,000000,10.2001,12.3947,10.0601,10.7,34481,0
+XCUR.US,D,20250311,000000,10.43,11.35,10.43,10.65,19615,0
+XCUR.US,D,20250312,000000,11.1,11.9854,10.1,10.57,27399,0
+XCUR.US,D,20250313,000000,12.69,13.53,11.2924,13.22,70501,0
+XCUR.US,D,20250314,000000,14,14.8,12.81,12.83,51887,0
+XCUR.US,D,20250317,000000,13.22,13.649,12.67,12.99,22363,0
+XCUR.US,D,20250318,000000,13.3,13.3,12.0743,12.4,41359,0
+XCUR.US,D,20250319,000000,12.1,13.05,12.1,12.9,11555,0
+XCUR.US,D,20250320,000000,13.15,15.91,12.98,13.56,65795,0
+XCUR.US,D,20250321,000000,14.3,14.5362,14.05,14.05,16160,0
+XCUR.US,D,20250324,000000,14.17,14.9349,13.2,13.57,21238,0
+XCUR.US,D,20250325,000000,12.92,13.485,12.8886,13.27,7071,0
+XCUR.US,D,20250326,000000,13.5,13.91,12.9902,13.91,8297,0
+XCUR.US,D,20250327,000000,14.13,14.73,13.51,14,19769,0
+XCUR.US,D,20250328,000000,13.5,13.99,13.4501,13.99,7707,0
+XCUR.US,D,20250331,000000,13.57,13.9533,12.74,13.34,19736,0
+XCUR.US,D,20250401,000000,14.11,14.11,12.9,13.2,19078,0
+XCUR.US,D,20250402,000000,12.97,12.97,12.02,12.3,15882,0
+XCUR.US,D,20250403,000000,12.24,13.74,12.24,13.23,12238,0
+XCUR.US,D,20250404,000000,12.84,13.365,12.68,13,5795,0
+XCUR.US,D,20250407,000000,12.3,13.25,12.1,12.8,4015,0
+XCUR.US,D,20250408,000000,12.8,12.8499,11.35,11.39,9207,0
+XCUR.US,D,20250409,000000,11.195,12.1,11.195,11.5,6738,0
+XCUR.US,D,20250410,000000,11.6151,11.7481,11.3,11.3,6000,0
+XCUR.US,D,20250411,000000,11.76,11.76,11.5768,11.58,2527,0
+XCUR.US,D,20250414,000000,11.93,12.22,11.73,11.73,4501,0
+XCUR.US,D,20250415,000000,11.73,11.96,11.34,11.7,105235,0
+XCUR.US,D,20250416,000000,12.07,12.2891,10.3,11.55,170855,0
+XCUR.US,D,20250417,000000,11.8,11.83,8.28,8.44,65441,0
+XCUR.US,D,20250421,000000,9.6,11.44,9.6,11.3,26602,0
+XCUR.US,D,20250422,000000,11.3,11.5851,10.75,11.36,17557,0
+XCUR.US,D,20250423,000000,11.58,12.6522,11.2,11.26,27051,0
+XCUR.US,D,20250424,000000,11.44,11.44,10.7001,11.135,13327,0
+XCUR.US,D,20250425,000000,11.4317,11.6073,10.8,10.8,10130,0
+XCUR.US,D,20250428,000000,11.32,11.5899,11,11,7203,0
+XCUR.US,D,20250429,000000,11.12,11.56,10.92,10.92,8340,0
+XCUR.US,D,20250430,000000,10.92,11.25,10.04,10.45,11329,0
+XCUR.US,D,20250501,000000,10.25,10.6799,9.81,9.97,9233,0
+XCUR.US,D,20250502,000000,10.455,10.73,10.125,10.73,7366,0
+XCUR.US,D,20250505,000000,11.46,11.58,10.47,10.73,7255,0
+XCUR.US,D,20250506,000000,10.68,11.32,10.1693,10.5,61103,0
+XCUR.US,D,20250507,000000,10.5,10.5,9.96,9.97,9296,0
+XCUR.US,D,20250508,000000,9.96,11.6,9.96,11.38,65690,0
+XCUR.US,D,20250509,000000,11.55,11.55,11.06,11.44,5987,0
+XCUR.US,D,20250512,000000,11.44,11.86,11.22,11.86,9516,0
+XCUR.US,D,20250513,000000,11.37,11.4,11.13,11.4,2758,0
+XCUR.US,D,20250514,000000,10.76,11.2,10.5,10.67,3686,0
+XCUR.US,D,20250515,000000,10.76,10.93,10,10.3,12418,0
+XCUR.US,D,20250516,000000,10,10.3,9.99,10.06,7648,0
+XCUR.US,D,20250519,000000,9.9935,10.25,9.9935,10.23,3328,0
+XCUR.US,D,20250520,000000,10.23,10.23,9.865,10.2,4951,0
+XCUR.US,D,20250521,000000,10.9999,10.9999,10.9999,10.9999,1696,0
+XCUR.US,D,20250522,000000,10.3455,10.5078,10.12,10.5078,4071,0
+XCUR.US,D,20250523,000000,10.4,10.4,9.775,10.04,4221,0
+XCUR.US,D,20250527,000000,9.78,10.04,9.78,10,5857,0
+XCUR.US,D,20250528,000000,10,10,9.9,9.99,2916,0
+XCUR.US,D,20250529,000000,9.5001,9.8,9.01,9.72,6918,0
+XCUR.US,D,20250530,000000,9.54,10,9.54,9.87,3221,0
+XCUR.US,D,20250602,000000,10,10.46,9.883,10.46,7885,0
+XCUR.US,D,20250603,000000,10.44,10.44,9.22,10.37,3914,0
+XCUR.US,D,20250604,000000,9.6277,10.3,9.6277,10.15,4279,0
+XCUR.US,D,20250605,000000,9.83,9.9,9.41,9.9,5458,0
+XCUR.US,D,20250606,000000,9.7082,10.8,9.5,10.8,7022,0
+XCUR.US,D,20250609,000000,10.37,10.37,9.7,9.7,5275,0
+XCUR.US,D,20250610,000000,9.57,10.01,9.5,9.62,3235,0
+XCUR.US,D,20250611,000000,9.78,9.78,9.3,9.34,4620,0
+XCUR.US,D,20250612,000000,9.35,9.746497,8.5,8.99,20330,0
+XCUR.US,D,20250613,000000,8.72,8.8312,8.5,8.77,2922,0
+XCUR.US,D,20250616,000000,8.46,8.83,8.0197,8.83,2736,0
+XCUR.US,D,20250617,000000,8.44,8.9624,8.32,8.32,2680,0
+XCUR.US,D,20250618,000000,8.27,8.27,7.53,7.62,10173,0
+XCUR.US,D,20250620,000000,7.74,8.279782,7.47,7.47,5486,0
+XCUR.US,D,20250623,000000,7.39,7.43,6.5,6.5,22912,0
+XCUR.US,D,20250624,000000,6.3,6.384,5.55,5.72,14449,0
+XCUR.US,D,20250625,000000,5.42,5.8169,5.42,5.75,2801,0
+XCUR.US,D,20250626,000000,5.9,6.41,5.5,5.545,10339,0
+XCUR.US,D,20250627,000000,5.9,5.9,5.51,5.89,17369,0
+XCUR.US,D,20250630,000000,6.31,8.36,6.01,7.04,4261584,0
+XCUR.US,D,20250701,000000,6.22,6.75,5.62,6.1,197195,0
+XCUR.US,D,20250702,000000,5.51,6.3,5.0451,5.96,85568,0
+XCUR.US,D,20250703,000000,5.915,8.2,5.796,6.78,304859,0
+XCUR.US,D,20250707,000000,6.78,6.84,6.1501,6.47,34170,0
+XCUR.US,D,20250708,000000,6.79,7.36,6.1555,6.95,29450,0
+XCUR.US,D,20250709,000000,6.8,7.785,6.6674,7.11,35628,0
+XCUR.US,D,20250710,000000,7.09,7.635,6.85,7.28,13812,0
+XCUR.US,D,20250711,000000,7.05,7.5,6.35,7.27,12006,0
+XCUR.US,D,20250714,000000,7.27,7.4637,6.7401,7.03,18898,0
+XCUR.US,D,20250715,000000,7.2,7.2,6.5,6.85,274596,0
+XCUR.US,D,20250716,000000,6.56,6.75,6.17,6.54,23118,0
+XCUR.US,D,20250717,000000,6.47,7.7199,6.47,7.71,164377,0
+XCUR.US,D,20250718,000000,7.71,8.09,7.3,7.925,95125,0
+XCUR.US,D,20250721,000000,8.04,9.5,8,8.86,58966,0
+XCUR.US,D,20250722,000000,8.9556,9.25,7.55,7.95,28010,0
+XCUR.US,D,20250723,000000,8.01,8.39,8.01,8.38,6578,0
+XCUR.US,D,20250724,000000,8.0585,8.38,7.95,8.16,6715,0
+XCUR.US,D,20250725,000000,8.38,8.38,7.75,7.8525,5939,0
+XCUR.US,D,20250728,000000,7.79,8.25,7.22,7.22,11068,0
+XCUR.US,D,20250729,000000,6.8,6.815,6.6,6.63,8242,0
+XCUR.US,D,20250730,000000,6.84,7.04,6.52,6.58,20192,0
+XCUR.US,D,20250731,000000,6.71,7.2,6.65,7.13,6716,0
+XCUR.US,D,20250801,000000,7.0883,7.37,6.7142,6.8858,364715,0
+XCUR.US,D,20250804,000000,7.31,8.2,6.1896,7.6,580390,0
+XCUR.US,D,20250805,000000,7.17,8.01,7.17,7.4,40535,0
+XCUR.US,D,20250806,000000,7.41,8,7.41,7.69,34414,0
+XCUR.US,D,20250807,000000,7.6,7.88,7.1306,7.36,42298,0
+XCUR.US,D,20250808,000000,7.67,7.675,7.2939,7.45,154200,0
+XCUR.US,D,20250811,000000,7.15,7.76,7,7.58,41385,0
+XCUR.US,D,20250812,000000,7.56,7.92,7.232,7.3,33068,0
+XCUR.US,D,20250813,000000,7.35,7.8,6.75,7.15,41126,0
+XCUR.US,D,20250814,000000,7.02,7.025,6.85,6.85,4528,0
+XCUR.US,D,20250815,000000,7,7,6.65,6.65,19343,0
+XCUR.US,D,20250818,000000,6.67,7.0599,6.55,6.55,10169,0
+XCUR.US,D,20250819,000000,6.56,6.85,6.4,6.4,8155,0
+XCUR.US,D,20250820,000000,6.32,6.59,6.04,6.15,31159,0
+XCUR.US,D,20250821,000000,6.48,6.48,6.2,6.2,14189,0
+XCUR.US,D,20250822,000000,6.3827,6.3827,6,6.09,8774,0
+XCUR.US,D,20250825,000000,6,6.1,5.83,5.92,13479,0
+XCUR.US,D,20250826,000000,5.86,6.1899,5.84,5.89,35154,0
+XCUR.US,D,20250827,000000,6.19,6.19,5.7,5.71,35785,0
+XCUR.US,D,20250828,000000,5.86,5.86,5.51,5.61,32393,0
+XCUR.US,D,20250829,000000,5.61,5.71,5.53,5.61,10092,0
+XCUR.US,D,20250902,000000,5.52,5.6,5.278,5.47,10837,0
+XCUR.US,D,20250903,000000,5.345,5.5662,5.05,5.13,11581,0
+XCUR.US,D,20250904,000000,5.13,5.1888,5,5,11959,0
+XCUR.US,D,20250905,000000,5.03,5.03,4.46,4.75,31601,0
+XCUR.US,D,20250908,000000,4.46,4.72,4.25,4.3,35805,0
+XCUR.US,D,20250909,000000,4.16,4.2,4.01,4.15,26012,0
+XCUR.US,D,20250910,000000,3.98,4,3.72,3.73,43143,0
+XCUR.US,D,20250911,000000,3.595,3.7699,3.1006,3.6,114995,0
+XCUR.US,D,20250912,000000,4.12,4.12,3.7,3.875,38865,0
+XCUR.US,D,20250915,000000,3.85,4.14,3.79,4.07,36185,0
+XCUR.US,D,20250916,000000,4.01,4.21,4,4,15870,0
+XCUR.US,D,20250917,000000,3.96,4.0566,3.55,3.55,27074,0
+XCUR.US,D,20250918,000000,3.6534,4.08,3.6534,3.88,40866,0
+XCUR.US,D,20250919,000000,4.01,4.13,3.65,3.84,23011,0
+XCUR.US,D,20250922,000000,3.9,3.965,3.69,3.72,22387,0
+XCUR.US,D,20250923,000000,3.72,3.855,3.415,3.51,24395,0
+XCUR.US,D,20250924,000000,3.805,4.25,3.621,4.25,46055,0
+XCUR.US,D,20250925,000000,4.23,4.23,3.73,3.92,51445,0
+XCUR.US,D,20250926,000000,4.03,4.04,3.81,3.81,7337,0
+XCUR.US,D,20250929,000000,3.73,4.095,3.73,3.9,18515,0
+XCUR.US,D,20250930,000000,3.96,4.1876,3.945,4.09,10624,0
+XCUR.US,D,20251001,000000,3.93,4.12,3.93,4.1,7068,0
+XCUR.US,D,20251002,000000,4.1,4.26,4.0001,4.18,8832,0
+XCUR.US,D,20251003,000000,4.2794,4.57,4.1295,4.17,27959,0
+XCUR.US,D,20251006,000000,4.34,4.34,4.11,4.27,23351,0
+XCUR.US,D,20251007,000000,4.36,4.48,4.23,4.31,21723,0
+XCUR.US,D,20251008,000000,4.59,5.35,4.3842,5.32,163911,0
+XCUR.US,D,20251009,000000,5.17,5.75,5.11,5.68,121957,0
+XCUR.US,D,20251010,000000,5.75,5.88,4.7818,4.95,41906,0
+XCUR.US,D,20251013,000000,5.19,5.56,5.01,5.14,83926,0
+XCUR.US,D,20251014,000000,5.05,5.23,4.9124,5.1,33298,0
+XCUR.US,D,20251015,000000,5.01,5.4522,4.9,5.09,43945,0
+XCUR.US,D,20251016,000000,5.32,5.52,4.77,4.9,37271,0
+XCUR.US,D,20251017,000000,4.83,4.98,4.48,4.54,31513,0
+XCUR.US,D,20251020,000000,5.0599,5.0599,4.61,4.72,26633,0
+XCUR.US,D,20251021,000000,4.78,4.99,4.54,4.65,14776,0
+XCUR.US,D,20251022,000000,4.55,4.7741,4.5,4.55,16542,0
+XCUR.US,D,20251023,000000,4.71,4.85,4.53,4.74,22288,0
+XCUR.US,D,20251024,000000,5.0375,5.26,4.6984,5.0001,26428,0
+XCUR.US,D,20251027,000000,5,5.04,4.68,4.68,15768,0
+XCUR.US,D,20251028,000000,4.89,4.89,4.55,4.56,27719,0
+XCUR.US,D,20251029,000000,4.455,4.53,4.37,4.46,3782,0
+XCUR.US,D,20251030,000000,4.45,4.51,4.42,4.44,9823,0
+XCUR.US,D,20251031,000000,4.475,4.5,4.39,4.4,3293,0
+XCUR.US,D,20251103,000000,4.57,4.73,4.1265,4.21,19811,0
+XCUR.US,D,20251104,000000,4.25,4.64,4.2201,4.23,9968,0
+XCUR.US,D,20251105,000000,4.25,4.4,4.1,4.1,6338,0
+XCUR.US,D,20251106,000000,4.1,4.25,4,4.25,10545,0
+XCUR.US,D,20251107,000000,4.03,4.25,3.7,3.96,28626,0
+XCUR.US,D,20251110,000000,4,4.0738,3.8001,3.87,10135,0
+XCUR.US,D,20251111,000000,3.85,3.85,3.5939,3.73,11915,0
+XCUR.US,D,20251112,000000,3.7001,3.81,3.6,3.6,14803,0
+XCUR.US,D,20251113,000000,3.77,3.8682,3.651,3.651,5503,0
+XCUR.US,D,20251114,000000,3.7,3.7466,3.7,3.71,4688,0
+XCUR.US,D,20251117,000000,3.6879,3.6879,3.49,3.63,10025,0
+XCUR.US,D,20251118,000000,3.68,4,3.68,3.7291,19354,0
+XCUR.US,D,20251119,000000,3.98,4.9999,3.905,4.74,64246,0
+XCUR.US,D,20251120,000000,4.71,4.71,4.1,4.18,44015,0
+XCUR.US,D,20251121,000000,4.13,4.375,3.989,4.17,95965,0
+XCUR.US,D,20251124,000000,4.07,4.29,4.04,4.12,33308,0
+XCUR.US,D,20251125,000000,4.04,4.2,3.7,3.82,45469,0
+XCUR.US,D,20251126,000000,3.95,4.0653,3.82,3.86,13812,0
+XCUR.US,D,20251128,000000,3.9,4.2,3.9,4.18,11030,0
+XCUR.US,D,20251201,000000,4.38,5.6,4.36,5.38,143860,0
+XCUR.US,D,20251202,000000,5.43,5.62,5.0437,5.54,46284,0
+XCUR.US,D,20251203,000000,5.59,5.68,5.39,5.56,26533,0
+XCUR.US,D,20251204,000000,5.5,6.79,5.23,6.74,70529,0
+XCUR.US,D,20251205,000000,6.95,6.9899,4.63,4.9,170744,0
+XCUR.US,D,20251208,000000,4.87,5.45,4.87,5.33,7527840,0
+XCUR.US,D,20251209,000000,9.18,9.4799,6.91,7.29,30426933,0
+XCUR.US,D,20251210,000000,6.34,6.42,5.27,5.32,1129773,0
+XCUR.US,D,20251211,000000,5.15,6.8938,5.145,6.07,580539,0
+XCUR.US,D,20251212,000000,5.85,6.55,5.6001,6.35,224241,0
+XCUR.US,D,20251215,000000,6.1,6.27,5.72,5.73,160111,0
+XCUR.US,D,20251216,000000,5.7,6.32,5.63,6.06,182744,0
+XCUR.US,D,20251217,000000,6.14,6.261,5.79,5.81,69983,0
+XCUR.US,D,20251218,000000,5.85,6.25,5.85,6.09,95097,0
+XCUR.US,D,20251219,000000,6.2,6.56,5.8,5.92,160601,0
+XCUR.US,D,20251222,000000,6.28,6.28,5.8303,5.88,81623,0
+XCUR.US,D,20251223,000000,5.91,6,5.775,5.84,43353,0
+XCUR.US,D,20251224,000000,5.87,6,5.87,6,43749,0
+XCUR.US,D,20251226,000000,6.09,6.09,5.82,5.99,41266,0
+XCUR.US,D,20251229,000000,5.99,6.09,5.4201,5.47,113411,0
+XCUR.US,D,20251230,000000,5.5,5.69,5.49,5.5,40451,0
+XCUR.US,D,20251231,000000,5.42,5.64,5.32,5.42,42141,0
+XCUR.US,D,20260102,000000,5.41,5.62,5.3106,5.58,27311,0
+XCUR.US,D,20260105,000000,5.64,5.78,5.5801,5.63,58936,0
+XCUR.US,D,20260106,000000,5.75,6.02,5.66,5.89,59636,0
+XCUR.US,D,20260107,000000,6.04,6.04,5.71,5.82,47673,0
+XCUR.US,D,20260108,000000,5.8,6,5.8,5.88,22171,0
+XCUR.US,D,20260109,000000,5.75,5.99,5.75,5.84,25256,0
+XCUR.US,D,20260112,000000,5.9,5.94,5.68,5.84,36509,0
+XCUR.US,D,20260113,000000,5.88,6.28,5.88,5.93,84292,0
+XCUR.US,D,20260114,000000,6.1,6.2,5.95,6,50330,0
+XCUR.US,D,20260115,000000,6.13,6.35,6.08,6.25,67486,0
+XCUR.US,D,20260116,000000,6.3,6.3,6.05,6.22,43094,0
+XCUR.US,D,20260120,000000,6.15,6.275,6.06,6.14,36828,0
+XCUR.US,D,20260121,000000,6.11,6.34,6.1005,6.28,39087,0
+XCUR.US,D,20260122,000000,6.34,6.645,6.34,6.43,58040,0
+XCUR.US,D,20260123,000000,6.34,6.4,6.1,6.16,40115,0
+XCUR.US,D,20260126,000000,5.8,5.8,4.82,5.05,101150,0
+XCUR.US,D,20260127,000000,4.88,4.88,4.185,4.45,52861,0
+XCUR.US,D,20260128,000000,4.58,4.58,4.15,4.19,64278,0
+XCUR.US,D,20260129,000000,4.27,4.28,4,4.26,39302,0
+XCUR.US,D,20260130,000000,4.14,4.25,4.07,4.07,14066,0
+XCUR.US,D,20260202,000000,4.24,4.31,4.07,4.2,11133,0
+XCUR.US,D,20260203,000000,4.28,4.3785,4.012,4.14,27675,0
+XCUR.US,D,20260204,000000,4.27,4.35,3.89,4.08,52609,0
+XCUR.US,D,20260205,000000,4.31,4.3999,4.17,4.26,36153,0
+XCUR.US,D,20260206,000000,4.01,4.36,3.82,4.03,107237,0
+XCUR.US,D,20260209,000000,4.04,4.45,4.04,4.39,33609,0
+XCUR.US,D,20260210,000000,4.4529,4.56,4.3026,4.31,13964,0
+XCUR.US,D,20260211,000000,4.395,4.395,4.155,4.25,10122,0
+XCUR.US,D,20260212,000000,4.37,4.4,4.18,4.27,14300,0
+XCUR.US,D,20260213,000000,4.2963,4.51,4.08,4.08,27451,0
+XCUR.US,D,20260217,000000,4.23,4.25,3.82,3.885,33504,0
+XCUR.US,D,20260218,000000,3.79,3.89,3.5,3.57,36615,0
diff --git a/daily/us/nasdaq stocks/3/xray.us.txt b/daily/us/nasdaq stocks/3/xray.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c9b2900d29b2ce1bbb58ee5660d1ee36e34cd0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xray.us.txt	
@@ -0,0 +1,8759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRAY.US,D,19910425,000000,1.22588,1.28086,1.22588,1.27193,151036.1040246,0
+XRAY.US,D,19910426,000000,1.27193,1.31787,1.24434,1.30884,328113.74964843,0
+XRAY.US,D,19910429,000000,1.30884,1.37304,1.29921,1.29921,267350.82442398,0
+XRAY.US,D,19910430,000000,1.29921,1.29921,1.22588,1.28086,231761.75892433,0
+XRAY.US,D,19910501,000000,1.28086,1.28086,1.22588,1.24434,10418.229056643,0
+XRAY.US,D,19910502,000000,1.24434,1.263,1.24434,1.263,227423.34955223,0
+XRAY.US,D,19910503,000000,1.263,1.28086,1.24434,1.24434,170134.17510726,0
+XRAY.US,D,19910506,000000,1.24434,1.28086,1.24434,1.25338,142356.2619986,0
+XRAY.US,D,19910507,000000,1.25338,1.28086,1.22588,1.22588,83330.716044187,0
+XRAY.US,D,19910508,000000,1.22588,1.28086,1.22588,1.28086,12153.592805487,0
+XRAY.US,D,19910509,000000,1.28086,1.28086,1.22588,1.22588,94611.588172265,0
+XRAY.US,D,19910510,000000,1.22588,1.28086,1.22588,1.22588,21702.124466514,0
+XRAY.US,D,19910513,000000,1.22588,1.263,1.22588,1.263,14755.630668154,0
+XRAY.US,D,19910514,000000,1.22588,1.22588,1.18937,1.18937,46871.953148922,0
+XRAY.US,D,19910515,000000,1.18937,1.24434,1.18937,1.18937,115445.02300376,0
+XRAY.US,D,19910516,000000,1.18937,1.24434,1.18937,1.1982,88539.830572509,0
+XRAY.US,D,19910517,000000,1.1982,1.22588,1.18937,1.21606,113710.66701552,0
+XRAY.US,D,19910520,000000,1.21606,1.24434,1.20703,1.24434,32985.012115787,0
+XRAY.US,D,19910521,000000,1.24434,1.24434,1.18937,1.18937,46002.255753305,0
+XRAY.US,D,19910522,000000,1.18937,1.22588,1.18937,1.18937,23438.495975954,0
+XRAY.US,D,19910523,000000,1.18937,1.24434,1.18937,1.20703,27775.897587465,0
+XRAY.US,D,19910524,000000,1.20703,1.24434,1.18937,1.24434,169267.50099343,0
+XRAY.US,D,19910528,000000,1.24434,1.28086,1.22588,1.25338,204853.54321128,0
+XRAY.US,D,19910529,000000,1.25338,1.37304,1.24434,1.33653,481756.93033869,0
+XRAY.US,D,19910530,000000,1.33653,1.37304,1.31787,1.37304,41664.854141795,0
+XRAY.US,D,19910531,000000,1.35459,1.35459,1.31787,1.31787,28641.563940692,0
+XRAY.US,D,19910603,000000,1.31787,1.33653,1.28086,1.29009,274297.31822234,0
+XRAY.US,D,19910604,000000,1.29009,1.31787,1.28086,1.29009,25169.828682408,0
+XRAY.US,D,19910605,000000,1.29009,1.31787,1.28086,1.31787,7811.1523909891,0
+XRAY.US,D,19910606,000000,1.31787,1.31787,1.28086,1.29921,12153.592805487,0
+XRAY.US,D,19910607,000000,1.29921,1.31787,1.28086,1.29009,36458.762895265,0
+XRAY.US,D,19910610,000000,1.29009,1.31787,1.28086,1.28086,13888.95655433,0
+XRAY.US,D,19910611,000000,1.28086,1.31787,1.28086,1.28086,41664.854141795,0
+XRAY.US,D,19910612,000000,1.28086,1.31787,1.28086,1.29009,259537.6565118,0
+XRAY.US,D,19910613,000000,1.29009,1.29009,1.28086,1.28086,21702.124466514,0
+XRAY.US,D,19910614,000000,1.28086,1.31787,1.28086,1.31787,53819.454707879,0
+XRAY.US,D,19910617,000000,1.31787,1.31787,1.31787,1.31787,863.65083203169,0
+XRAY.US,D,19910619,000000,1.30884,1.30884,1.263,1.28086,89403.481404541,0
+XRAY.US,D,19910620,000000,1.28086,1.29921,1.263,1.263,34717.352582838,0
+XRAY.US,D,19910621,000000,1.263,1.263,1.22588,1.22588,98086.346712342,0
+XRAY.US,D,19910624,000000,1.22588,1.24434,1.15167,1.1982,111976.31102727,0
+XRAY.US,D,19910625,000000,1.20703,1.20703,1.20703,1.20703,9546.5161398322,0
+XRAY.US,D,19910626,000000,1.20703,1.22588,1.17062,1.18937,62502.32001568,0
+XRAY.US,D,19910627,000000,1.18937,1.22588,1.15167,1.17062,23438.495975954,0
+XRAY.US,D,19910628,000000,1.17062,1.22588,1.15167,1.15167,70306.418082487,0
+XRAY.US,D,19910701,000000,1.17062,1.22588,1.17062,1.22588,355889.6472359,0
+XRAY.US,D,19910702,000000,1.22588,1.22588,1.22588,1.22588,3473.7507794787,0
+XRAY.US,D,19910703,000000,1.22588,1.22588,1.18937,1.22588,4341.4326539003,0
+XRAY.US,D,19910708,000000,1.20703,1.20703,1.20703,1.20703,4341.4326539003,0
+XRAY.US,D,19910710,000000,1.22588,1.28086,1.22588,1.24434,127596.60028806,0
+XRAY.US,D,19910711,000000,1.24434,1.28086,1.24434,1.27193,13022.282440506,0
+XRAY.US,D,19910712,000000,1.24434,1.24434,1.24434,1.24434,13888.95655433,0
+XRAY.US,D,19910715,000000,1.24434,1.29921,1.24434,1.24434,38191.103362317,0
+XRAY.US,D,19910716,000000,1.24434,1.29921,1.24434,1.28086,27775.897587465,0
+XRAY.US,D,19910717,000000,1.28086,1.31787,1.24434,1.31787,151902.77813843,0
+XRAY.US,D,19910718,000000,1.31787,1.33653,1.28086,1.31787,609354.53838734,0
+XRAY.US,D,19910719,000000,1.31787,1.37304,1.28086,1.37304,62502.32001568,0
+XRAY.US,D,19910722,000000,1.37304,1.38257,1.33653,1.35459,178816.03265446,0
+XRAY.US,D,19910723,000000,1.35459,1.38257,1.35459,1.38257,119788.47117886,0
+XRAY.US,D,19910724,000000,1.38257,1.47436,1.35459,1.41909,92012.57359139,0
+XRAY.US,D,19910725,000000,1.41909,1.47436,1.41909,1.43784,166658.40880658,0
+XRAY.US,D,19910726,000000,1.43784,1.47436,1.40083,1.40083,128468.31320486,0
+XRAY.US,D,19910729,000000,1.40083,1.456,1.40083,1.456,95481.285567882,0
+XRAY.US,D,19910730,000000,1.456,1.456,1.41909,1.456,39931.505914147,0
+XRAY.US,D,19910731,000000,1.456,1.456,1.41909,1.456,61630.607098869,0
+XRAY.US,D,19910801,000000,1.456,1.456,1.41909,1.41909,747370.37549263,0
+XRAY.US,D,19910802,000000,1.41909,1.47436,1.41909,1.47436,103296.46900126,0
+XRAY.US,D,19910805,000000,1.47436,1.51187,1.456,1.456,17362.707333808,0
+XRAY.US,D,19910806,000000,1.456,1.5849,1.456,1.54838,164058.38646511,0
+XRAY.US,D,19910807,000000,1.54838,1.65853,1.54838,1.60375,531232.93687147,0
+XRAY.US,D,19910808,000000,1.64066,1.64066,1.56723,1.5849,118052.09966942,0
+XRAY.US,D,19910809,000000,1.56723,1.60375,1.54838,1.54838,178816.03265446,0
+XRAY.US,D,19910812,000000,1.5849,1.5849,1.54838,1.54838,135410.77596084,0
+XRAY.US,D,19910813,000000,1.54838,1.5849,1.54838,1.54838,106770.21978074,0
+XRAY.US,D,19910814,000000,1.5849,1.5849,1.54838,1.5849,45137.597160676,0
+XRAY.US,D,19910815,000000,1.54838,1.5849,1.54838,1.5849,32116.322480768,0
+XRAY.US,D,19910816,000000,1.56723,1.5849,1.52933,1.52933,68574.077615436,0
+XRAY.US,D,19910819,000000,1.47436,1.49312,1.41909,1.456,147566.38428751,0
+XRAY.US,D,19910820,000000,1.49312,1.49312,1.456,1.456,52949.757312263,0
+XRAY.US,D,19910821,000000,1.49312,1.51187,1.456,1.47436,23438.495975954,0
+XRAY.US,D,19910822,000000,1.51187,1.51187,1.456,1.456,17362.707333808,0
+XRAY.US,D,19910823,000000,1.49312,1.49312,1.47436,1.49312,54689.152103495,0
+XRAY.US,D,19910826,000000,1.456,1.5849,1.456,1.54838,251731.5429238,0
+XRAY.US,D,19910827,000000,1.55771,1.5849,1.52933,1.5849,117183.4100344,0
+XRAY.US,D,19910828,000000,1.5849,1.5849,1.52933,1.57617,199651.48300715,0
+XRAY.US,D,19910829,000000,1.5849,1.5849,1.54838,1.56723,84197.390158011,0
+XRAY.US,D,19910830,000000,1.5849,1.60375,1.56723,1.56723,174472.58447936,0
+XRAY.US,D,19910903,000000,1.60375,1.73266,1.5849,1.73266,394949.44023323,0
+XRAY.US,D,19910904,000000,1.73266,1.75101,1.65853,1.74208,335063.26672858,0
+XRAY.US,D,19910905,000000,1.70467,1.76957,1.70467,1.74208,163191.71235129,0
+XRAY.US,D,19910906,000000,1.70467,1.76957,1.70467,1.75101,112845.00066228,0
+XRAY.US,D,19910909,000000,1.76957,1.76957,1.70467,1.75101,57291.189966163,0
+XRAY.US,D,19910910,000000,1.73266,1.76957,1.73266,1.73266,11282.887649273,0
+XRAY.US,D,19910911,000000,1.76957,1.76957,1.70467,1.70467,146696.6868919,0
+XRAY.US,D,19910912,000000,1.76957,1.76957,1.70467,1.73266,645814.3090432,0
+XRAY.US,D,19910913,000000,1.76957,1.76957,1.68671,1.68671,343739.0777122,0
+XRAY.US,D,19910916,000000,1.73266,1.73266,1.65853,1.65853,51213.385802822,0
+XRAY.US,D,19910917,000000,1.65853,1.68671,1.65853,1.68671,867164.89323507,0
+XRAY.US,D,19910918,000000,1.70467,1.70467,1.65853,1.65853,5209.1145283218,0
+XRAY.US,D,19910919,000000,1.70467,1.70467,1.65853,1.70467,126730.93393482,0
+XRAY.US,D,19910920,000000,1.70467,1.70467,1.68671,1.70467,67706.395741014,0
+XRAY.US,D,19910923,000000,1.70467,1.70467,1.67768,1.68671,69442.767250455,0
+XRAY.US,D,19910924,000000,1.65853,1.65853,1.65853,1.65853,7811.1523909891,0
+XRAY.US,D,19910925,000000,1.62211,1.67768,1.62211,1.65853,113710.66701552,0
+XRAY.US,D,19910926,000000,1.68671,1.68671,1.64066,1.67768,48610.340179558,0
+XRAY.US,D,19910927,000000,1.67768,1.68671,1.64066,1.68671,59892.220068233,0
+XRAY.US,D,19910930,000000,1.64066,1.68671,1.64066,1.64066,18230.38920823,0
+XRAY.US,D,19911001,000000,1.63134,1.67768,1.63134,1.65009,135410.77596084,0
+XRAY.US,D,19911002,000000,1.67768,1.67768,1.64066,1.64066,20834.442592092,0
+XRAY.US,D,19911003,000000,1.67768,1.67768,1.62211,1.62211,121524.8426883,0
+XRAY.US,D,19911004,000000,1.62211,1.69554,1.62211,1.65853,166658.40880658,0
+XRAY.US,D,19911007,000000,1.64066,1.68671,1.62211,1.62211,46002.255753305,0
+XRAY.US,D,19911008,000000,1.60375,1.64066,1.60375,1.60375,80723.639378533,0
+XRAY.US,D,19911009,000000,1.60375,1.70467,1.60375,1.68671,346341.11557487,0
+XRAY.US,D,19911010,000000,1.65853,1.70467,1.65853,1.70467,28641.563940692,0
+XRAY.US,D,19911011,000000,1.70467,1.84339,1.70467,1.84339,164927.07610013,0
+XRAY.US,D,19911014,000000,1.80658,1.86155,1.80658,1.86155,532966.28509912,0
+XRAY.US,D,19911015,000000,1.80658,1.84339,1.80658,1.83377,70306.418082487,0
+XRAY.US,D,19911016,000000,1.84339,1.96277,1.84339,1.9076,243047.66985539,0
+XRAY.US,D,19911017,000000,1.9076,1.96277,1.9076,1.9076,462659.86701664,0
+XRAY.US,D,19911018,000000,1.9076,1.98172,1.9076,1.9448,19964.745196476,0
+XRAY.US,D,19911021,000000,1.9448,1.9448,1.9076,1.9076,14755.630668154,0
+XRAY.US,D,19911022,000000,1.9076,1.9448,1.9076,1.9076,14755.630668154,0
+XRAY.US,D,19911023,000000,1.9076,1.9448,1.9076,1.9076,29512.269096906,0
+XRAY.US,D,19911024,000000,1.9448,1.9448,1.9076,1.9076,31247.632845749,0
+XRAY.US,D,19911025,000000,1.9448,1.9448,1.9076,1.9076,63366.978608309,0
+XRAY.US,D,19911028,000000,1.9448,1.9448,1.9076,1.9076,39931.505914147,0
+XRAY.US,D,19911029,000000,1.84339,1.9076,1.84339,1.88934,46002.255753305,0
+XRAY.US,D,19911030,000000,1.88934,1.92635,1.8803,1.9076,48610.340179558,0
+XRAY.US,D,19911031,000000,1.96277,2.09186,1.92635,2.09186,136278.45783526,0
+XRAY.US,D,19911101,000000,1.98172,2.03679,1.93538,1.98172,2642276.7355636,0
+XRAY.US,D,19911104,000000,1.92635,1.98172,1.92635,1.96277,641474.8919105,0
+XRAY.US,D,19911105,000000,1.96277,1.96277,1.92635,1.9448,32116.322480768,0
+XRAY.US,D,19911106,000000,1.92635,1.96277,1.92635,1.9448,114577.34112934,0
+XRAY.US,D,19911107,000000,1.92635,1.96277,1.92635,1.92635,233496.11491258,0
+XRAY.US,D,19911108,000000,1.96277,1.98172,1.92635,1.9448,668383.10762354,0
+XRAY.US,D,19911111,000000,1.98172,1.98172,1.9448,1.9448,62502.32001568,0
+XRAY.US,D,19911112,000000,1.98172,1.98172,1.9448,1.96277,211799.02924905,0
+XRAY.US,D,19911113,000000,1.98172,1.98172,1.9448,1.9448,55556.833977917,0
+XRAY.US,D,19911114,000000,2.01813,2.01813,1.9448,1.96277,53819.454707879,0
+XRAY.US,D,19911115,000000,1.96277,2.01813,1.96277,1.96277,533836.99025533,0
+XRAY.US,D,19911118,000000,1.9448,1.99998,1.92635,1.96277,131939.04070255,0
+XRAY.US,D,19911119,000000,1.9448,1.96277,1.92635,1.92635,65969.016470976,0
+XRAY.US,D,19911120,000000,1.92635,1.96277,1.92635,1.96277,134542.08632582,0
+XRAY.US,D,19911121,000000,1.92635,1.96277,1.92635,1.96277,44267.89976506,0
+XRAY.US,D,19911122,000000,1.9448,1.98172,1.92635,1.92635,16493.009938192,0
+XRAY.US,D,19911125,000000,1.92635,1.98172,1.92635,1.9448,389745.36450789,0
+XRAY.US,D,19911126,000000,1.92635,1.98172,1.92635,1.96277,194439.34519703,0
+XRAY.US,D,19911127,000000,1.96277,2.01813,1.96277,1.98172,29512.269096906,0
+XRAY.US,D,19911129,000000,2.01813,2.01813,1.98172,1.98172,26909.223473641,0
+XRAY.US,D,19911202,000000,2.01813,2.01813,1.96277,1.96277,22571.82186213,0
+XRAY.US,D,19911203,000000,1.99998,2.05555,1.98172,2.01813,159720.9848536,0
+XRAY.US,D,19911204,000000,2.07371,2.07371,2.01813,2.01813,36458.762895265,0
+XRAY.US,D,19911205,000000,2.07371,2.07371,2.01813,2.02736,486098.36299258,0
+XRAY.US,D,19911206,000000,2.07371,2.07371,2.01813,2.07371,447903.22858788,0
+XRAY.US,D,19911209,000000,2.07371,2.23029,2.05555,2.23029,744769.34539056,0
+XRAY.US,D,19911210,000000,2.23029,2.28567,2.19387,2.23029,223949.59877275,0
+XRAY.US,D,19911211,000000,2.21174,2.28567,2.21174,2.2669,253461.86786965,0
+XRAY.US,D,19911212,000000,2.21174,2.2669,2.21174,2.2669,128468.31320486,0
+XRAY.US,D,19911213,000000,2.30412,2.34083,2.2669,2.2669,118916.75826204,0
+XRAY.US,D,19911216,000000,2.34083,2.34083,2.2669,2.2669,18230.38920823,0
+XRAY.US,D,19911217,000000,2.2669,2.35978,2.2669,2.34083,1111942.8880363,0
+XRAY.US,D,19911218,000000,2.35978,2.37765,2.30412,2.37765,63366.978608309,0
+XRAY.US,D,19911219,000000,2.37765,2.37765,2.32228,2.37765,219611.18940064,0
+XRAY.US,D,19911220,000000,2.37765,2.45138,2.35978,2.35978,324643.02215075,0
+XRAY.US,D,19911223,000000,2.37765,2.46983,2.37765,2.43331,311620.73971024,0
+XRAY.US,D,19911224,000000,2.3962,2.41476,2.3962,2.41476,29512.269096906,0
+XRAY.US,D,19911226,000000,2.47916,2.47916,2.41476,2.43331,92012.57359139,0
+XRAY.US,D,19911227,000000,2.44244,2.47916,2.41476,2.41476,634531.42139393,0
+XRAY.US,D,19911230,000000,2.47916,2.68189,2.41476,2.62682,481756.93033869,0
+XRAY.US,D,19911231,000000,2.62682,2.67246,2.24895,2.35978,1968686.5289329,0
+XRAY.US,D,19920102,000000,2.34083,2.3962,2.30412,2.37765,539048.12030485,0
+XRAY.US,D,19920103,000000,2.37765,2.3962,2.30412,2.3962,130204.6847143,0
+XRAY.US,D,19920106,000000,2.41476,2.5898,2.35978,2.55309,645814.3090432,0
+XRAY.US,D,19920107,000000,2.57134,2.62682,2.51607,2.62682,319432.89986182,0
+XRAY.US,D,19920108,000000,2.51607,2.6542,2.49781,2.62682,402765.63142721,0
+XRAY.US,D,19920109,000000,2.5898,2.6542,2.57134,2.5898,58155.848558792,0
+XRAY.US,D,19920110,000000,2.62682,2.62682,2.47916,2.55309,85065.072032433,0
+XRAY.US,D,19920113,000000,2.47916,2.57134,2.47916,2.57134,43402.233411833,0
+XRAY.US,D,19920114,000000,2.51607,2.57134,2.47916,2.47916,134542.08632582,0
+XRAY.US,D,19920115,000000,2.47916,2.55309,2.47916,2.55309,164927.07610013,0
+XRAY.US,D,19920116,000000,2.49781,2.55309,2.47916,2.53423,76389.261048815,0
+XRAY.US,D,19920117,000000,2.53423,2.55309,2.47916,2.49781,361096.74624302,0
+XRAY.US,D,19920120,000000,2.47916,2.57134,2.47916,2.47916,71176.115478103,0
+XRAY.US,D,19920121,000000,2.47916,2.55309,2.47916,2.47916,118052.09966942,0
+XRAY.US,D,19920122,000000,2.47916,2.60806,2.47916,2.60806,439221.37104068,0
+XRAY.US,D,19920123,000000,2.60806,2.60806,2.55309,2.55309,80723.639378533,0
+XRAY.US,D,19920124,000000,2.60806,2.60806,2.53423,2.60806,257806.32380534,0
+XRAY.US,D,19920127,000000,2.55309,2.68189,2.53423,2.6542,266483.14254956,0
+XRAY.US,D,19920128,000000,2.68189,2.8478,2.67246,2.79253,261278.05906363,0
+XRAY.US,D,19920129,000000,2.75591,2.82914,2.75591,2.77407,625847.54832552,0
+XRAY.US,D,19920130,000000,2.77407,2.83858,2.77407,2.83858,144961.32314306,0
+XRAY.US,D,19920131,000000,2.90337,2.90337,2.8478,2.8478,203987.87685806,0
+XRAY.US,D,19920203,000000,2.81108,2.86626,2.77407,2.8478,339397.6450583,0
+XRAY.US,D,19920204,000000,2.75591,2.86626,2.75591,2.86626,155376.5289179,0
+XRAY.US,D,19920205,000000,2.82914,2.86626,2.79253,2.86626,135410.77596084,0
+XRAY.US,D,19920206,000000,2.86626,2.86626,2.81108,2.83858,191835.29181317,0
+XRAY.US,D,19920207,000000,2.87539,2.87539,2.8478,2.87539,164927.07610013,0
+XRAY.US,D,19920210,000000,2.92143,2.92143,2.7188,2.7188,114577.34112934,0
+XRAY.US,D,19920211,000000,2.77407,2.77407,2.62682,2.70035,261278.05906363,0
+XRAY.US,D,19920212,000000,2.62682,2.70035,2.55309,2.62682,296868.13232387,0
+XRAY.US,D,19920213,000000,2.55309,2.62682,2.55309,2.60806,388874.65935168,0
+XRAY.US,D,19920214,000000,2.62682,2.62682,2.55309,2.60806,53819.454707879,0
+XRAY.US,D,19920218,000000,2.60806,2.60806,2.49781,2.49781,350679.52494697,0
+XRAY.US,D,19920219,000000,2.55309,2.55309,2.49781,2.49781,85930.73838566,0
+XRAY.US,D,19920220,000000,2.49781,2.55309,2.49781,2.53423,126730.93393482,0
+XRAY.US,D,19920221,000000,2.55309,2.55309,2.49781,2.49781,80723.639378533,0
+XRAY.US,D,19920224,000000,2.49781,2.51607,2.47916,2.51607,45137.597160676,0
+XRAY.US,D,19920225,000000,2.47916,2.51607,2.45138,2.49781,77253.919641444,0
+XRAY.US,D,19920226,000000,2.49781,2.51607,2.47916,2.49781,643210.25565933,0
+XRAY.US,D,19920227,000000,2.55309,2.60806,2.51607,2.5898,124123.85726917,0
+XRAY.US,D,19920228,000000,2.60806,2.60806,2.57134,2.5898,106770.21978074,0
+XRAY.US,D,19920302,000000,2.57134,2.60806,2.55309,2.60806,121524.8426883,0
+XRAY.US,D,19920303,000000,2.60806,2.7188,2.60806,2.7188,156248.24183472,0
+XRAY.US,D,19920304,000000,2.7188,2.79253,2.6542,2.79253,323772.31699453,0
+XRAY.US,D,19920305,000000,2.79253,2.87539,2.73726,2.81108,383669.57586575,0
+XRAY.US,D,19920306,000000,2.81108,2.87539,2.81108,2.81108,322037.96100628,0
+XRAY.US,D,19920309,000000,2.81108,2.87539,2.73726,2.81108,131073.37434933,0
+XRAY.US,D,19920310,000000,2.73726,2.81108,2.73726,2.75591,84197.390158011,0
+XRAY.US,D,19920311,000000,2.75591,2.82914,2.75591,2.77407,25169.828682408,0
+XRAY.US,D,19920312,000000,2.75591,2.82914,2.73726,2.73726,92877.23218402,0
+XRAY.US,D,19920313,000000,2.79253,2.79253,2.70035,2.70035,3473.7507794787,0
+XRAY.US,D,19920316,000000,2.70035,2.73726,2.6542,2.6542,125861.23653921,0
+XRAY.US,D,19920317,000000,2.6542,2.7188,2.6542,2.6542,17362.707333808,0
+XRAY.US,D,19920318,000000,2.7188,2.7188,2.7188,2.7188,4341.4326539003,0
+XRAY.US,D,19920319,000000,2.67246,2.7188,2.6542,2.6542,277770.06124122,0
+XRAY.US,D,19920320,000000,2.68189,2.68189,2.6542,2.67246,511269.19943559,0
+XRAY.US,D,19920323,000000,2.68189,2.68189,2.6542,2.68189,62502.32001568,0
+XRAY.US,D,19920324,000000,2.6542,2.6542,2.6542,2.6542,202247.47430623,0
+XRAY.US,D,19920325,000000,2.68189,2.68189,2.6542,2.67246,113710.66701552,0
+XRAY.US,D,19920326,000000,2.67246,2.73726,2.67246,2.73726,32116.322480768,0
+XRAY.US,D,19920327,000000,2.7188,2.7188,2.5898,2.5898,124990.53138299,0
+XRAY.US,D,19920330,000000,2.5898,2.6542,2.5898,2.6542,61630.607098869,0
+XRAY.US,D,19920331,000000,2.5898,2.62682,2.5898,2.62682,75516.540371406,0
+XRAY.US,D,19920401,000000,2.67246,2.67246,2.5898,2.62682,95481.285567882,0
+XRAY.US,D,19920402,000000,2.5898,2.67246,2.5898,2.67246,70306.418082487,0
+XRAY.US,D,19920403,000000,2.67246,2.67246,2.5898,2.67246,63366.978608309,0
+XRAY.US,D,19920406,000000,2.6542,2.6542,2.5898,2.6542,120655.14529267,0
+XRAY.US,D,19920407,000000,2.5898,2.6542,2.5898,2.5898,22571.82186213,0
+XRAY.US,D,19920408,000000,2.5898,2.5898,2.51607,2.55309,203120.19498364,0
+XRAY.US,D,19920409,000000,2.5898,2.60806,2.47916,2.53423,494775.1817368,0
+XRAY.US,D,19920410,000000,2.57134,2.57134,2.51607,2.57134,355889.6472359,0
+XRAY.US,D,19920413,000000,2.57134,2.57134,2.51607,2.53423,98956.044107958,0
+XRAY.US,D,19920414,000000,2.57134,2.57134,2.49781,2.53423,224820.30392896,0
+XRAY.US,D,19920415,000000,2.53423,2.57134,2.47916,2.57134,831571.79669304,0
+XRAY.US,D,19920416,000000,2.53423,2.62682,2.53423,2.57134,124123.85726917,0
+XRAY.US,D,19920420,000000,2.62682,2.62682,2.55309,2.55309,331588.50818851,0
+XRAY.US,D,19920421,000000,2.55309,2.60806,2.55309,2.5898,10418.229056643,0
+XRAY.US,D,19920422,000000,2.57134,2.60806,2.55309,2.60806,65969.016470976,0
+XRAY.US,D,19920423,000000,2.5898,2.68189,2.5898,2.67246,94611.588172265,0
+XRAY.US,D,19920424,000000,2.68189,2.68189,2.60806,2.6542,52949.757312263,0
+XRAY.US,D,19920427,000000,2.67246,2.67246,2.5898,2.6542,247383.05594571,0
+XRAY.US,D,19920428,000000,2.62682,2.70035,2.62682,2.68189,72910.471466349,0
+XRAY.US,D,19920429,000000,2.62682,2.6542,2.62682,2.62682,6076.7964027434,0
+XRAY.US,D,19920430,000000,2.68189,2.7188,2.62682,2.70035,27775.897587465,0
+XRAY.US,D,19920501,000000,2.70035,2.77407,2.70035,2.73726,17362.707333808,0
+XRAY.US,D,19920504,000000,2.77407,2.77407,2.7188,2.7188,31247.632845749,0
+XRAY.US,D,19920505,000000,2.7188,2.81108,2.7188,2.79253,395824.17643183,0
+XRAY.US,D,19920506,000000,2.81108,2.81108,2.73726,2.81108,77253.919641444,0
+XRAY.US,D,19920507,000000,2.73726,2.82914,2.73726,2.77407,1286416.4802762,0
+XRAY.US,D,19920508,000000,2.80196,2.82914,2.77407,2.82914,38191.103362317,0
+XRAY.US,D,19920511,000000,2.81108,2.81108,2.75591,2.75591,69442.767250455,0
+XRAY.US,D,19920512,000000,2.73726,2.77407,2.7188,2.75591,237837.54756648,0
+XRAY.US,D,19920513,000000,2.75591,2.77407,2.7188,2.77407,52949.757312263,0
+XRAY.US,D,19920514,000000,2.77407,2.77407,2.7188,2.77407,25169.828682408,0
+XRAY.US,D,19920515,000000,2.77407,2.77407,2.7188,2.73726,85930.73838566,0
+XRAY.US,D,19920518,000000,2.77407,2.77407,2.68189,2.68189,131073.37434933,0
+XRAY.US,D,19920519,000000,2.68189,2.73726,2.68189,2.69142,106770.21978074,0
+XRAY.US,D,19920520,000000,2.73726,2.73726,2.68189,2.73726,38191.103362317,0
+XRAY.US,D,19920521,000000,2.73726,2.73726,2.68189,2.73726,99822.718221782,0
+XRAY.US,D,19920522,000000,2.73726,3.03207,2.73726,2.90337,882781.15145347,0
+XRAY.US,D,19920526,000000,2.92143,3.03207,2.90337,2.95834,547726.95457026,0
+XRAY.US,D,19920527,000000,3.01381,3.01381,2.86626,2.90337,371514.97529966,0
+XRAY.US,D,19920528,000000,2.90337,2.90337,2.82914,2.90337,203120.19498364,0
+XRAY.US,D,19920529,000000,2.90337,2.90337,2.8478,2.88441,195308.03483205,0
+XRAY.US,D,19920601,000000,2.92143,3.05062,2.90337,3.05062,796846.38202542,0
+XRAY.US,D,19920602,000000,3.07792,3.09667,2.95834,2.99525,611094.94093917,0
+XRAY.US,D,19920603,000000,3.05062,3.09667,2.99525,3.09667,418387.93620919,0
+XRAY.US,D,19920604,000000,3.09667,3.09667,3.03207,3.03207,244786.05688603,0
+XRAY.US,D,19920605,000000,3.09667,3.09667,2.95834,3.03207,96349.975202901,0
+XRAY.US,D,19920608,000000,2.95834,3.03207,2.93989,2.93989,40795.156746179,0
+XRAY.US,D,19920609,000000,3.01381,3.01381,2.8478,2.8478,157986.62886536,0
+XRAY.US,D,19920610,000000,2.86626,2.93989,2.8478,2.8478,39059.792997335,0
+XRAY.US,D,19920611,000000,2.82914,2.82914,2.73726,2.73726,179681.69900769,0
+XRAY.US,D,19920612,000000,2.75591,2.8478,2.75591,2.75591,105029.81722891,0
+XRAY.US,D,19920615,000000,2.82914,2.8478,2.75591,2.82914,60760.909703251,0
+XRAY.US,D,19920616,000000,2.75591,2.8478,2.75591,2.81108,277770.06124122,0
+XRAY.US,D,19920617,000000,2.77407,2.81108,2.75591,2.79253,81593.336774149,0
+XRAY.US,D,19920618,000000,2.70035,2.73726,2.62682,2.6542,459186.11623715,0
+XRAY.US,D,19920619,000000,2.62682,2.68189,2.62682,2.68189,158850.27969739,0
+XRAY.US,D,19920622,000000,2.68189,2.68189,2.5898,2.6542,131939.04070255,0
+XRAY.US,D,19920623,000000,2.5898,2.6542,2.5898,2.5898,68574.077615436,0
+XRAY.US,D,19920624,000000,2.6542,2.67246,2.5898,2.62682,304677.26919367,0
+XRAY.US,D,19920625,000000,2.6542,2.6542,2.60806,2.62682,10418.229056643,0
+XRAY.US,D,19920626,000000,2.6542,2.6542,2.60806,2.60806,256935.61864913,0
+XRAY.US,D,19920629,000000,2.67246,2.67246,2.60806,2.67246,81593.336774149,0
+XRAY.US,D,19920630,000000,2.6542,2.77407,2.64517,2.73726,313356.10345908,0
+XRAY.US,D,19920701,000000,2.73726,2.82914,2.73726,2.82914,178816.03265446,0
+XRAY.US,D,19920702,000000,2.82914,2.95834,2.81108,2.95834,268218.5062984,0
+XRAY.US,D,19920706,000000,2.86626,2.93989,2.86626,2.86626,57291.189966163,0
+XRAY.US,D,19920707,000000,2.86626,2.95834,2.86626,2.86626,125861.23653921,0
+XRAY.US,D,19920708,000000,2.82914,2.92143,2.82914,2.86626,65969.016470976,0
+XRAY.US,D,19920709,000000,2.93989,3.03207,2.92143,3.03207,589392.81647265,0
+XRAY.US,D,19920710,000000,2.93989,3.03207,2.93989,3.01381,96349.975202901,0
+XRAY.US,D,19920713,000000,3.03207,3.03207,2.93989,2.93989,27775.897587465,0
+XRAY.US,D,19920714,000000,3.01381,3.01381,2.93989,2.93989,78120.593755268,0
+XRAY.US,D,19920715,000000,3.01381,3.13328,2.93989,3.06918,486098.36299258,0
+XRAY.US,D,19920716,000000,3.13328,3.18895,3.07792,3.18895,258671.99015857,0
+XRAY.US,D,19920717,000000,3.18895,3.26268,3.13328,3.26268,226553.6521566,0
+XRAY.US,D,19920720,000000,3.28084,3.36389,3.20711,3.33611,245653.73876046,0
+XRAY.US,D,19920721,000000,3.47463,3.47463,3.34544,3.40071,322904.63512011,0
+XRAY.US,D,19920722,000000,3.43762,3.47463,3.38255,3.38255,859346.6865199,0
+XRAY.US,D,19920723,000000,3.38255,3.47463,3.29949,3.31825,588526.14235883,0
+XRAY.US,D,19920724,000000,3.29949,3.29949,3.26268,3.28084,206590.92248133,0
+XRAY.US,D,19920727,000000,3.29949,3.29949,3.15184,3.26268,402765.63142721,0
+XRAY.US,D,19920728,000000,3.26268,3.33611,3.22566,3.31825,1083299.3085745,0
+XRAY.US,D,19920729,000000,3.33611,3.33611,3.26268,3.31825,70306.418082487,0
+XRAY.US,D,19920730,000000,3.18895,3.28084,3.18895,3.22566,356758.33687091,0
+XRAY.US,D,19920731,000000,3.22566,3.26268,3.20711,3.26268,52085.098719633,0
+XRAY.US,D,19920803,000000,3.26268,3.29949,3.23479,3.24432,205721.22508571,0
+XRAY.US,D,19920804,000000,3.29949,3.29949,3.24432,3.29949,83330.716044187,0
+XRAY.US,D,19920805,000000,3.29949,3.29949,3.24432,3.29949,538177.41514864,0
+XRAY.US,D,19920806,000000,3.29949,3.29949,3.24432,3.28084,53819.454707879,0
+XRAY.US,D,19920807,000000,3.29949,3.29949,3.28084,3.29949,85065.072032433,0
+XRAY.US,D,19920810,000000,3.24432,3.29949,3.24432,3.29949,52949.757312263,0
+XRAY.US,D,19920811,000000,3.29949,3.34544,3.24432,3.28084,178816.03265446,0
+XRAY.US,D,19920812,000000,3.28084,3.34544,3.28084,3.34544,78120.593755268,0
+XRAY.US,D,19920813,000000,3.34544,3.41907,3.28084,3.38255,131939.04070255,0
+XRAY.US,D,19920814,000000,3.34544,3.41907,3.34544,3.34544,19964.745196476,0
+XRAY.US,D,19920817,000000,3.41907,3.51155,3.34544,3.51155,276900.36384561,0
+XRAY.US,D,19920818,000000,3.51155,3.51155,3.47463,3.51155,26909.223473641,0
+XRAY.US,D,19920819,000000,3.51155,3.64025,3.51155,3.56662,546856.24941405,0
+XRAY.US,D,19920820,000000,3.62189,3.62189,3.54796,3.61296,151902.77813843,0
+XRAY.US,D,19920821,000000,3.68639,3.75089,3.60363,3.64025,546856.24941405,0
+XRAY.US,D,19920824,000000,3.71417,3.99976,3.56662,3.96305,726106.62688601,0
+XRAY.US,D,19920825,000000,3.7881,3.88882,3.60363,3.66823,482191.27515619,0
+XRAY.US,D,19920826,000000,3.75089,3.88882,3.64025,3.75089,293396.39706559,0
+XRAY.US,D,19920827,000000,3.75089,3.75089,3.64025,3.64025,90709.539138862,0
+XRAY.US,D,19920828,000000,3.75089,3.7881,3.64025,3.7881,394949.44023323,0
+XRAY.US,D,19920831,000000,3.7881,3.7881,3.64025,3.68639,357621.98770295,0
+XRAY.US,D,19920901,000000,3.75089,3.75089,3.58548,3.7238,151902.77813843,0
+XRAY.US,D,19920902,000000,3.64025,3.81539,3.64025,3.75089,158850.27969739,0
+XRAY.US,D,19920903,000000,3.88882,3.96305,3.81539,3.90768,150603.77472829,0
+XRAY.US,D,19920904,000000,3.92643,3.99976,3.81539,3.96305,217872.80237001,0
+XRAY.US,D,19920908,000000,3.99976,4.25756,3.88882,4.22085,575937.19697524,0
+XRAY.US,D,19920909,000000,4.22085,4.49749,4.14722,4.49749,781658.42206095,0
+XRAY.US,D,19920910,000000,4.57132,4.90275,4.46068,4.90275,1390147.2940951,0
+XRAY.US,D,19920911,000000,4.79231,5.18883,4.79231,5.15231,971322.99754717,0
+XRAY.US,D,19920914,000000,5.3729,5.3729,5.11461,5.18883,880182.13687259,0
+XRAY.US,D,19920915,000000,5.15231,5.26226,5.07848,5.07848,730881.39659682,0
+XRAY.US,D,19920916,000000,4.96745,5.04108,4.82932,5.04108,727405.63029615,0
+XRAY.US,D,19920917,000000,5.11461,5.11461,4.96745,5.11461,337661.27354885,0
+XRAY.US,D,19920918,000000,5.07848,5.22574,4.90275,5.07848,494340.83691929,0
+XRAY.US,D,19920921,000000,5.07848,5.07848,4.86624,5.04108,443995.13299089,0
+XRAY.US,D,19920922,000000,5.04108,5.04108,4.79231,4.87576,390179.7093254,0
+XRAY.US,D,19920923,000000,4.86624,5.00447,4.82932,4.86624,508666.15381233,0
+XRAY.US,D,19920924,000000,4.96745,5.03235,4.82932,5.03235,92442.88736651,0
+XRAY.US,D,19920925,000000,5.04108,5.07848,4.96745,4.96745,323338.97993762,0
+XRAY.US,D,19920928,000000,4.96745,5.07848,4.96745,5.07848,374121.04420472,0
+XRAY.US,D,19920929,000000,5.07848,5.07848,4.96745,4.96745,343739.0777122,0
+XRAY.US,D,19920930,000000,5.07848,5.07848,4.96745,5.07848,239575.93459711,0
+XRAY.US,D,19921001,000000,4.95822,5.04108,4.90275,5.04108,452679.00605929,0
+XRAY.US,D,19921002,000000,5.04108,5.04108,4.86624,4.96745,347646.16554859,0
+XRAY.US,D,19921005,000000,4.90275,4.94016,4.32236,4.68187,770373.51889048,0
+XRAY.US,D,19921006,000000,4.68187,4.75549,4.60814,4.70023,616298.0089039,0
+XRAY.US,D,19921007,000000,4.71878,4.71878,4.60814,4.66351,537307.71775302,0
+XRAY.US,D,19921008,000000,4.68187,4.68187,4.60814,4.66351,472642.74349516,0
+XRAY.US,D,19921009,000000,4.64515,4.68187,4.53451,4.57132,376728.12087038,0
+XRAY.US,D,19921012,000000,4.68187,4.68187,4.57132,4.68187,110236.91623603,0
+XRAY.US,D,19921013,000000,4.68187,4.68187,4.60814,4.68187,344607.76734722,0
+XRAY.US,D,19921014,000000,4.71878,4.71878,4.60814,4.60814,99822.718221782,0
+XRAY.US,D,19921015,000000,4.53451,4.68187,4.53451,4.68187,389311.01969038,0
+XRAY.US,D,19921016,000000,4.57132,4.68187,4.57132,4.66351,372815.994231,0
+XRAY.US,D,19921019,000000,4.57132,5.18883,4.57132,5.18883,551632.02688545,0
+XRAY.US,D,19921020,000000,5.29947,5.3729,5.15231,5.15231,414482.86389399,0
+XRAY.US,D,19921021,000000,5.11461,5.29947,5.07848,5.15231,123260.20643714,0
+XRAY.US,D,19921022,000000,5.15231,5.15231,5.07848,5.15231,38191.103362317,0
+XRAY.US,D,19921023,000000,5.15231,5.22574,5.07848,5.18883,75948.86966772,0
+XRAY.US,D,19921026,000000,5.22574,5.29947,5.15231,5.20719,284276.16365849,0
+XRAY.US,D,19921027,000000,5.29947,5.29947,4.94016,5.04108,338097.63388756,0
+XRAY.US,D,19921028,000000,5.15231,5.22574,5.04108,5.04108,20400.097774583,0
+XRAY.US,D,19921029,000000,5.22574,5.22574,5.04108,5.18883,19964.745196476,0
+XRAY.US,D,19921030,000000,5.04108,5.22574,5.04108,5.15231,99822.718221782,0
+XRAY.US,D,19921102,000000,5.22574,5.33599,5.07848,5.29947,179681.69900769,0
+XRAY.US,D,19921103,000000,5.41031,5.51123,5.22574,5.47441,415349.53800781,0
+XRAY.US,D,19921104,000000,5.47441,5.47441,5.33599,5.44663,69877.112067964,0
+XRAY.US,D,19921105,000000,5.33599,5.79692,5.33599,5.75107,640171.85745796,0
+XRAY.US,D,19921106,000000,5.83413,6.05501,5.72319,6.05501,572897.79101326,0
+XRAY.US,D,19921109,000000,6.05501,6.05501,5.68647,5.87074,1023407.0885062,0
+XRAY.US,D,19921110,000000,5.90795,5.98138,5.87074,5.98138,808135.31623827,0
+XRAY.US,D,19921111,000000,5.98138,6.11961,5.90795,6.11961,753448.17965597,0
+XRAY.US,D,19921112,000000,6.10115,6.11961,5.90795,5.94446,275601.36043547,0
+XRAY.US,D,19921113,000000,6.05501,6.05501,5.87074,5.92591,235669.85452132,0
+XRAY.US,D,19921116,000000,5.94446,5.98138,5.83413,5.94446,231331.44514921,0
+XRAY.US,D,19921117,000000,5.94446,5.94446,5.58516,5.58516,568559.38164116,0
+XRAY.US,D,19921118,000000,5.64976,5.68647,5.54824,5.62197,279939.76980757,0
+XRAY.US,D,19921119,000000,5.68647,5.90795,5.54824,5.90795,349812.85083315,0
+XRAY.US,D,19921120,000000,5.98138,6.26706,5.83413,6.1842,303810.59507984,0
+XRAY.US,D,19921123,000000,6.23025,6.26706,6.09202,6.26706,196610.06152398,0
+XRAY.US,D,19921124,000000,6.26706,6.48815,6.15672,6.34079,394949.44023323,0
+XRAY.US,D,19921125,000000,6.41482,6.7003,6.34079,6.6355,369345.26673331,0
+XRAY.US,D,19921127,000000,6.6355,6.7003,6.48815,6.6355,144090.61798684,0
+XRAY.US,D,19921130,000000,6.7003,6.73691,6.59879,6.66348,276900.36384561,0
+XRAY.US,D,19921201,000000,6.7003,6.7003,6.48815,6.6355,467866.96602376,0
+XRAY.US,D,19921202,000000,6.6355,6.6355,6.45154,6.45154,95481.285567882,0
+XRAY.US,D,19921203,000000,6.45154,6.6355,6.34079,6.45154,113282.36876159,0
+XRAY.US,D,19921204,000000,6.30398,6.45154,6.11961,6.19333,201384.83123479,0
+XRAY.US,D,19921207,000000,6.37751,6.37751,6.19333,6.37751,439221.37104068,0
+XRAY.US,D,19921208,000000,6.37751,6.37751,6.19333,6.30398,315960.15684294,0
+XRAY.US,D,19921209,000000,6.34079,6.34079,6.19333,6.34079,509099.49086924,0
+XRAY.US,D,19921210,000000,6.34079,6.34079,6.19333,6.34079,54689.152103495,0
+XRAY.US,D,19921211,000000,6.34079,6.34079,6.15672,6.26706,91574.197731491,0
+XRAY.US,D,19921214,000000,6.26706,6.37751,6.11961,6.30398,484792.30525826,0
+XRAY.US,D,19921215,000000,6.30398,6.30398,6.01829,6.05501,364574.52806489,0
+XRAY.US,D,19921216,000000,6.15672,6.15672,5.68647,5.7602,330719.81855348,0
+XRAY.US,D,19921217,000000,5.72319,6.19333,5.72319,6.15672,1010382.7905445,0
+XRAY.US,D,19921218,000000,6.48815,6.77413,6.48815,6.66348,1012555.5223927,0
+XRAY.US,D,19921221,000000,6.66348,6.91215,6.59879,6.91215,446166.85707844,0
+XRAY.US,D,19921222,000000,6.94937,7.05941,6.73691,6.91215,223080.90913772,0
+XRAY.US,D,19921223,000000,6.98618,6.98618,6.73691,6.91215,295561.06682896,0
+XRAY.US,D,19921224,000000,6.77413,6.91215,6.77413,6.79239,64236.676003926,0
+XRAY.US,D,19921228,000000,6.77413,6.91215,6.77413,6.87544,102427.77936624,0
+XRAY.US,D,19921229,000000,6.8294,7.05941,6.77413,7.05941,223518.27723703,0
+XRAY.US,D,19921230,000000,7.05941,7.05941,6.83843,6.87544,309452.03890448,0
+XRAY.US,D,19921231,000000,6.98618,7.05941,6.83843,7.0229,187925.18069499,0
+XRAY.US,D,19930104,000000,6.87544,7.13374,6.87544,7.13374,146262.34207439,0
+XRAY.US,D,19930105,000000,7.13374,7.13374,6.98618,7.04126,129773.36317859,0
+XRAY.US,D,19930106,000000,6.98618,7.05941,6.83843,6.91215,126299.61239911,0
+XRAY.US,D,19930107,000000,6.94937,6.94937,6.77413,6.77413,78120.593755268,0
+XRAY.US,D,19930108,000000,6.77413,6.87544,6.41482,6.52517,582447.33043489,0
+XRAY.US,D,19930111,000000,6.56207,6.7003,6.48815,6.68204,509967.17274366,0
+XRAY.US,D,19930112,000000,6.66348,6.98618,6.66348,6.8294,265616.46843573,0
+XRAY.US,D,19930113,000000,6.91215,7.05941,6.73691,6.77413,241746.65092407,0
+XRAY.US,D,19930114,000000,6.83843,7.05941,6.77413,7.0229,249558.81107565,0
+XRAY.US,D,19930115,000000,6.87544,7.49315,6.83843,7.3452,841120.32835406,0
+XRAY.US,D,19930118,000000,7.24438,7.92559,7.24438,7.45584,743900.65575555,0
+XRAY.US,D,19930119,000000,7.49315,7.49315,7.09643,7.09643,565088.65414347,0
+XRAY.US,D,19930120,000000,7.27137,7.27137,7.0229,7.20687,427935.46010961,0
+XRAY.US,D,19930121,000000,7.20687,7.20687,7.0229,7.17046,319000.57056551,0
+XRAY.US,D,19930122,000000,7.20687,7.27137,7.0229,7.20687,123260.20643714,0
+XRAY.US,D,19930125,000000,7.30858,7.30858,7.17046,7.24438,420994.00511424,0
+XRAY.US,D,19930126,000000,7.30858,7.3452,7.20687,7.27137,69006.406911751,0
+XRAY.US,D,19930127,000000,7.27137,7.27137,6.91215,6.98618,384970.59479708,0
+XRAY.US,D,19930128,000000,7.0229,7.13374,6.87544,6.87544,368477.58485889,0
+XRAY.US,D,19930129,000000,6.87544,7.0229,6.87544,7.0229,144090.61798684,0
+XRAY.US,D,19930201,000000,7.0229,7.0229,6.87544,7.0229,221347.56091008,0
+XRAY.US,D,19930202,000000,6.91215,7.0229,6.83843,6.83843,330719.81855348,0
+XRAY.US,D,19930203,000000,6.83843,7.0229,6.83843,7.0229,88973.167629421,0
+XRAY.US,D,19930204,000000,6.91215,7.05941,6.83843,6.83843,860216.38391551,0
+XRAY.US,D,19930205,000000,6.94937,6.94937,6.6355,6.6355,251293.1670639,0
+XRAY.US,D,19930208,000000,6.6355,6.81074,5.98138,6.32223,1404902.9247632,0
+XRAY.US,D,19930209,000000,6.48815,6.52517,6.15672,6.26706,894935.75201955,0
+XRAY.US,D,19930210,000000,6.23025,6.48815,6.23025,6.34079,692685.25443152,0
+XRAY.US,D,19930211,000000,6.56207,6.77413,6.56207,6.73691,306416.6639849,0
+XRAY.US,D,19930212,000000,6.73691,6.73691,6.48815,6.56207,295561.06682896,0
+XRAY.US,D,19930216,000000,6.48815,6.59879,6.09202,6.19333,598503.98003438,0
+XRAY.US,D,19930217,000000,6.09202,6.19333,5.67714,5.87074,1448734.4641895,0
+XRAY.US,D,19930218,000000,5.87074,6.09202,5.68647,5.94446,461792.18514221,0
+XRAY.US,D,19930219,000000,6.09202,6.15672,5.83413,5.83413,231761.75892433,0
+XRAY.US,D,19930222,000000,5.98138,5.98138,5.62197,5.64976,724372.27089777,0
+XRAY.US,D,19930223,000000,5.64976,5.83413,5.44663,5.47441,395824.17643183,0
+XRAY.US,D,19930224,000000,5.33599,5.87074,5.33599,5.72319,555104.76990433,0
+XRAY.US,D,19930225,000000,5.83413,5.83413,5.54824,5.54824,266919.50288827,0
+XRAY.US,D,19930226,000000,5.54824,5.72319,5.54824,5.5667,195308.03483205,0
+XRAY.US,D,19930301,000000,5.68647,5.68647,5.47441,5.49307,253900.24372955,0
+XRAY.US,D,19930302,000000,5.58516,5.58516,5.41031,5.54824,115014.70922864,0
+XRAY.US,D,19930303,000000,5.47441,5.62197,5.44663,5.47441,367175.55816696,0
+XRAY.US,D,19930304,000000,5.44663,5.54824,5.44663,5.44663,53819.454707879,0
+XRAY.US,D,19930305,000000,5.72319,6.09202,5.58516,6.05501,296868.13232387,0
+XRAY.US,D,19930308,000000,6.19333,6.19333,6.05501,6.19333,287751.92995916,0
+XRAY.US,D,19930309,000000,6.09202,6.37751,6.09202,6.23025,454845.69134385,0
+XRAY.US,D,19930310,000000,6.26706,6.66348,6.26706,6.48815,304242.92437616,0
+XRAY.US,D,19930311,000000,6.6355,6.6355,6.41482,6.48815,122390.50904152,0
+XRAY.US,D,19930312,000000,6.30398,6.6355,6.26706,6.52517,144526.97832555,0
+XRAY.US,D,19930315,000000,6.45154,6.81074,6.45154,6.81074,148867.40321885,0
+XRAY.US,D,19930316,000000,6.87544,7.05941,6.73691,6.87544,459621.46881526,0
+XRAY.US,D,19930317,000000,6.91215,6.94937,6.66348,6.66348,220912.20833197,0
+XRAY.US,D,19930318,000000,6.6355,6.83843,6.30398,6.30398,235669.85452132,0
+XRAY.US,D,19930319,000000,6.45154,6.45154,5.79692,5.94446,490001.41978658,0
+XRAY.US,D,19930322,000000,5.90795,5.94446,5.72319,5.87074,633228.3869414,0
+XRAY.US,D,19930323,000000,5.98138,6.05501,5.83413,6.03665,309017.69408697,0
+XRAY.US,D,19930324,000000,6.05501,6.05501,5.94446,5.94446,402765.63142721,0
+XRAY.US,D,19930325,000000,6.05501,6.09202,5.94446,6.01829,378458.44581623,0
+XRAY.US,D,19930326,000000,5.94446,6.09202,5.94446,6.09202,103730.81381877,0
+XRAY.US,D,19930329,000000,6.15672,6.34079,5.94446,6.34079,924454.06768004,0
+XRAY.US,D,19930330,000000,6.41482,6.6355,6.26706,6.45154,487398.37416333,0
+XRAY.US,D,19930331,000000,6.48815,6.56207,6.26706,6.41482,158414.92711928,0
+XRAY.US,D,19930401,000000,6.41482,6.41482,6.15672,6.19333,104599.50345379,0
+XRAY.US,D,19930402,000000,6.09202,6.23025,6.09202,6.23025,390615.06190351,0
+XRAY.US,D,19930405,000000,6.23025,6.23025,6.05501,6.11961,479585.20625114,0
+XRAY.US,D,19930406,000000,6.23025,6.23025,5.90795,5.90795,96786.335541606,0
+XRAY.US,D,19930407,000000,5.90795,5.98138,5.79692,5.79692,323772.31699453,0
+XRAY.US,D,19930408,000000,5.68647,5.83413,5.54824,5.72319,512575.25716991,0
+XRAY.US,D,19930412,000000,5.54824,5.68647,5.3729,5.47441,934429.88983439,0
+XRAY.US,D,19930413,000000,5.3729,5.44663,5.00447,5.11461,2082394.1726667,0
+XRAY.US,D,19930414,000000,5.00447,5.22574,5.00447,5.15231,624974.82764812,0
+XRAY.US,D,19930415,000000,5.11461,5.33599,5.11461,5.26226,551196.67430735,0
+XRAY.US,D,19930416,000000,5.33599,5.44663,5.18883,5.18883,498251.95579807,0
+XRAY.US,D,19930419,000000,5.18883,5.26226,5.15231,5.15231,332888.51935924,0
+XRAY.US,D,19930420,000000,5.07848,5.22574,5.07848,5.15231,323772.31699453,0
+XRAY.US,D,19930421,000000,5.18883,5.41031,5.07848,5.34572,566823.01013172,0
+XRAY.US,D,19930422,000000,5.41031,5.62197,5.22574,5.62197,139752.20861473,0
+XRAY.US,D,19930423,000000,5.47441,5.62197,5.47441,5.62197,449635.56905493,0
+XRAY.US,D,19930426,000000,5.47441,5.62197,5.41031,5.44663,223949.59877275,0
+XRAY.US,D,19930427,000000,5.47441,5.47441,5.04108,5.22574,1336763.1919653,0
+XRAY.US,D,19930428,000000,5.29947,5.33599,5.11461,5.29947,240878.96904965,0
+XRAY.US,D,19930429,000000,5.29947,5.29947,5.15231,5.15231,144961.32314306,0
+XRAY.US,D,19930430,000000,5.29947,5.29947,5.15231,5.22574,54251.784004194,0
+XRAY.US,D,19930503,000000,5.15231,5.41031,5.15231,5.22574,128902.65802238,0
+XRAY.US,D,19930504,000000,5.26226,5.51123,5.22574,5.3729,262577.06247376,0
+XRAY.US,D,19930505,000000,5.47441,5.47441,5.26226,5.44663,264310.41070141,0
+XRAY.US,D,19930506,000000,5.3729,5.51123,5.3729,5.51123,63802.331186416,0
+XRAY.US,D,19930507,000000,5.3729,5.51123,5.33599,5.33599,470470.01164703,0
+XRAY.US,D,19930510,000000,5.51123,5.52988,5.33599,5.47441,371951.33563837,0
+XRAY.US,D,19930511,000000,5.33599,5.51123,5.33599,5.44663,796413.0449685,0
+XRAY.US,D,19930512,000000,5.51123,5.51123,5.44663,5.51123,133675.41221199,0
+XRAY.US,D,19930513,000000,5.47441,5.51123,5.3729,5.41031,1282077.0631436,0
+XRAY.US,D,19930514,000000,5.41031,5.51123,5.3729,5.49307,110677.30761713,0
+XRAY.US,D,19930517,000000,5.47441,5.79692,5.41031,5.7602,2581945.1318749,0
+XRAY.US,D,19930518,000000,5.98138,6.34079,5.79692,6.05501,1292925.6059754,0
+XRAY.US,D,19930519,000000,6.15672,6.15672,5.94446,5.94446,608484.84099173,0
+XRAY.US,D,19930520,000000,6.05501,6.11961,5.94446,5.98138,174903.90601508,0
+XRAY.US,D,19930521,000000,6.09202,6.09202,5.98138,6.09202,342436.04325967,0
+XRAY.US,D,19930524,000000,5.98138,6.09202,5.94446,5.96283,229593.05811858,0
+XRAY.US,D,19930525,000000,5.94446,6.09202,5.64976,5.72319,1339798.5668849,0
+XRAY.US,D,19930526,000000,5.64976,5.83413,5.62197,5.72319,181417.06275653,0
+XRAY.US,D,19930527,000000,5.62197,5.7602,5.62197,5.68647,62928.602748409,0
+XRAY.US,D,19930528,000000,5.72319,5.72319,5.51123,5.60351,175342.28187498,0
+XRAY.US,D,19930601,000000,5.51123,5.64976,5.51123,5.58516,60326.564885743,0
+XRAY.US,D,19930602,000000,5.54824,5.62197,5.51123,5.62197,240442.60871094,0
+XRAY.US,D,19930603,000000,5.51123,5.62197,5.51123,5.51123,426634.44117828,0
+XRAY.US,D,19930604,000000,5.51123,5.58516,5.33599,5.44663,668383.10762354,0
+XRAY.US,D,19930607,000000,5.33599,5.44663,5.33599,5.3729,929655.12012358,0
+XRAY.US,D,19930608,000000,5.33599,5.44663,5.33599,5.3729,616733.36148201,0
+XRAY.US,D,19930609,000000,5.3729,5.44663,5.3729,5.44663,128468.31320486,0
+XRAY.US,D,19930610,000000,5.44663,5.58516,5.22574,5.3729,788602.90033811,0
+XRAY.US,D,19930611,000000,5.41031,5.44663,5.29947,5.44663,567692.70752733,0
+XRAY.US,D,19930614,000000,5.44663,5.44663,5.26226,5.26226,636261.74633979,0
+XRAY.US,D,19930615,000000,5.26226,5.44663,5.04108,5.15231,477847.8269811,0
+XRAY.US,D,19930616,000000,5.04108,5.15231,4.79231,5.00447,572464.45395636,0
+XRAY.US,D,19930617,000000,4.96745,5.04108,4.86624,5.00447,186189.81694615,0
+XRAY.US,D,19930618,000000,4.90275,5.07848,4.90275,5.07848,172738.22849112,0
+XRAY.US,D,19930621,000000,5.15231,5.15231,5.00447,5.00447,697025.67932483,0
+XRAY.US,D,19930622,000000,4.90275,4.96745,4.53451,4.68187,1228256.6006751,0
+XRAY.US,D,19930623,000000,4.53451,4.75549,4.53451,4.53451,1014723.2154378,0
+XRAY.US,D,19930624,000000,4.53451,4.71878,4.53451,4.64515,803795.89910557,0
+XRAY.US,D,19930625,000000,4.75549,4.75549,4.57132,4.64515,1256036.5293049,0
+XRAY.US,D,19930628,000000,4.82932,4.82932,4.64515,4.81096,358931.06871906,0
+XRAY.US,D,19930629,000000,4.68187,4.82932,4.68187,4.79231,487830.70345964,0
+XRAY.US,D,19930630,000000,4.68187,4.79231,4.68187,4.75549,227423.34955223,0
+XRAY.US,D,19930701,000000,4.79231,4.79231,4.71878,4.71878,351118.90856747,0
+XRAY.US,D,19930702,000000,4.71878,4.82932,4.71878,4.77405,780356.39536902,0
+XRAY.US,D,19930706,000000,4.75549,4.82932,4.75549,4.82932,303810.59507984,0
+XRAY.US,D,19930707,000000,4.75549,4.82932,4.75549,4.77405,297732.7909165,0
+XRAY.US,D,19930708,000000,4.75549,4.86624,4.75549,4.81096,383239.26209063,0
+XRAY.US,D,19930709,000000,4.86624,5.00447,4.79231,4.86624,135848.14406014,0
+XRAY.US,D,19930712,000000,5.00447,5.00447,4.86624,4.90275,230025.38741489,0
+XRAY.US,D,19930713,000000,4.86624,4.94016,4.86624,4.94016,39931.505914147,0
+XRAY.US,D,19930714,000000,4.94016,5.15231,4.86624,5.04108,809433.31188781,0
+XRAY.US,D,19930715,000000,5.07848,5.15231,5.00447,5.15231,488695.36205226,0
+XRAY.US,D,19930716,000000,5.15231,5.17028,5.04108,5.07848,325944.04108207,0
+XRAY.US,D,19930719,000000,5.15231,5.22574,5.07848,5.15231,349380.52153683,0
+XRAY.US,D,19930720,000000,5.15231,5.15231,5.07848,5.11461,180553.41192449,0
+XRAY.US,D,19930721,000000,5.15231,5.15231,5.07848,5.11461,98086.346712342,0
+XRAY.US,D,19930722,000000,5.07848,5.15231,5.07848,5.07848,159283.61675429,0
+XRAY.US,D,19930723,000000,5.07848,5.15231,5.07848,5.15231,68574.077615436,0
+XRAY.US,D,19930726,000000,5.04108,5.15231,5.04108,5.05963,213533.3852373,0
+XRAY.US,D,19930727,000000,5.04108,5.15231,5.04108,5.15231,50781.056506508,0
+XRAY.US,D,19930728,000000,5.13346,5.26226,5.07848,5.26226,578536.21155611,0
+XRAY.US,D,19930729,000000,5.26226,5.62197,5.18883,5.52988,552933.04581679,0
+XRAY.US,D,19930730,000000,5.58516,5.83413,5.47441,5.72319,950923.90753318,0
+XRAY.US,D,19930802,000000,5.79692,5.79692,5.62197,5.72319,926620.7529646,0
+XRAY.US,D,19930803,000000,5.68647,5.79692,5.64976,5.7602,320732.91103256,0
+XRAY.US,D,19930804,000000,5.64976,5.72319,5.62197,5.64976,213970.7533366,0
+XRAY.US,D,19930805,000000,5.62197,5.68647,5.62197,5.68647,348077.48708431,0
+XRAY.US,D,19930806,000000,5.62197,5.68647,5.62197,5.68647,732182.41552816,0
+XRAY.US,D,19930809,000000,5.68647,6.01829,5.62197,5.87074,496945.89806375,0
+XRAY.US,D,19930810,000000,6.01829,6.05501,5.87074,5.94446,282978.16800895,0
+XRAY.US,D,19930811,000000,6.01829,6.01829,5.83413,5.90795,297295.4228172,0
+XRAY.US,D,19930812,000000,5.83413,6.01829,5.83413,5.98138,162756.35977317,0
+XRAY.US,D,19930813,000000,5.79692,5.94446,5.7602,5.83413,296868.13232387,0
+XRAY.US,D,19930816,000000,5.7602,5.83413,5.7602,5.7602,66407.392330876,0
+XRAY.US,D,19930817,000000,5.7602,5.79692,5.62197,5.72319,135410.77596084,0
+XRAY.US,D,19930818,000000,5.7602,5.7602,5.62197,5.62197,150168.42215019,0
+XRAY.US,D,19930819,000000,5.72319,5.72319,5.58516,5.68647,275167.01561796,0
+XRAY.US,D,19930820,000000,5.64976,5.64976,5.47441,5.5667,322470.2903026,0
+XRAY.US,D,19930823,000000,5.47441,5.62197,5.29947,5.29947,260410.3771892,0
+XRAY.US,D,19930824,000000,5.29947,5.41031,5.29947,5.29947,482621.58893131,0
+XRAY.US,D,19930825,000000,5.3729,5.3729,5.15231,5.33599,276900.36384561,0
+XRAY.US,D,19930826,000000,5.33599,5.33599,5.15231,5.15231,1051615.31539,0
+XRAY.US,D,19930827,000000,5.15231,5.22574,4.96745,5.07848,285147.8765753,0
+XRAY.US,D,19930830,000000,5.05963,5.07848,4.94016,4.96745,1110206.5165268,0
+XRAY.US,D,19930831,000000,4.94016,5.26226,4.94016,5.18883,1976498.6890846,0
+XRAY.US,D,19930901,000000,5.29947,5.29947,5.18883,5.29947,209194.97586519,0
+XRAY.US,D,19930902,000000,5.18883,5.47441,5.18883,5.41935,184891.82129661,0
+XRAY.US,D,19930903,000000,5.47441,5.47441,5.3729,5.3729,387572.63265975,0
+XRAY.US,D,19930907,000000,5.47441,5.47441,5.33599,5.33599,542080.47194264,0
+XRAY.US,D,19930908,000000,5.33599,5.3729,5.15231,5.15231,154072.48670478,0
+XRAY.US,D,19930909,000000,5.15231,5.26226,5.15231,5.15231,156248.24183472,0
+XRAY.US,D,19930910,000000,5.15231,5.33599,5.15231,5.33599,205289.90354999,0
+XRAY.US,D,19930913,000000,5.26226,5.33599,5.26226,5.29947,91574.197731491,0
+XRAY.US,D,19930914,000000,5.26226,5.33599,5.26226,5.29947,126299.61239911,0
+XRAY.US,D,19930915,000000,5.33599,5.33599,5.22574,5.29947,154943.191861,0
+XRAY.US,D,19930916,000000,5.29947,5.47441,5.24391,5.44663,293823.68755891,0
+XRAY.US,D,19930917,000000,5.33599,5.41031,5.33599,5.33599,331151.1400892,0
+XRAY.US,D,19930920,000000,5.33599,5.41031,5.33599,5.41031,762126.00616078,0
+XRAY.US,D,19930921,000000,5.33599,5.3729,5.22574,5.26226,151469.44108151,0
+XRAY.US,D,19930922,000000,5.22574,5.33599,5.18883,5.33599,290355.98334303,0
+XRAY.US,D,19930923,000000,5.18883,5.26226,5.07848,5.11461,333322.86417675,0
+XRAY.US,D,19930924,000000,5.11461,5.18883,5.11461,5.15231,474376.09172282,0
+XRAY.US,D,19930927,000000,5.18883,5.18883,4.96745,5.07848,355889.6472359,0
+XRAY.US,D,19930928,000000,5.07848,5.07848,4.96745,4.96745,570291.72210821,0
+XRAY.US,D,19930929,000000,5.07848,5.15231,5.00447,5.07848,637566.7963135,0
+XRAY.US,D,19930930,000000,5.07848,5.26226,5.07848,5.26226,795115.04931896,0
+XRAY.US,D,19931001,000000,5.26226,5.3729,5.18883,5.33599,191835.29181317,0
+XRAY.US,D,19931004,000000,5.29947,5.51123,5.29947,5.47441,587657.45272381,0
+XRAY.US,D,19931005,000000,5.47441,5.54824,5.41031,5.54824,221781.90572759,0
+XRAY.US,D,19931006,000000,5.62197,5.72319,5.51123,5.58516,470470.01164703,0
+XRAY.US,D,19931007,000000,5.54824,5.68647,5.47441,5.68647,344607.76734722,0
+XRAY.US,D,19931008,000000,5.62197,5.72319,5.62197,5.72319,266919.50288827,0
+XRAY.US,D,19931011,000000,5.72319,5.72319,5.58516,5.72319,139317.86379723,0
+XRAY.US,D,19931012,000000,5.64033,5.72319,5.58516,5.64976,217441.48083428,0
+XRAY.US,D,19931013,000000,5.64976,5.72319,5.62197,5.67714,404503.01069724,0
+XRAY.US,D,19931014,000000,5.64976,5.72319,5.64976,5.64976,82894.355705483,0
+XRAY.US,D,19931015,000000,5.64976,5.72319,5.64976,5.68647,49912.366871488,0
+XRAY.US,D,19931018,000000,5.64976,5.72319,5.64976,5.64976,73348.847326248,0
+XRAY.US,D,19931019,000000,5.64976,5.72319,5.62197,5.62197,526462.19820305,0
+XRAY.US,D,19931020,000000,5.62197,5.62197,5.47441,5.51123,312921.75864157,0
+XRAY.US,D,19931021,000000,5.51123,5.51123,5.47441,5.51123,60760.909703251,0
+XRAY.US,D,19931022,000000,5.51123,5.58516,5.47441,5.54824,340264.31917212,0
+XRAY.US,D,19931025,000000,5.47441,5.58516,5.47441,5.49307,428373.83596951,0
+XRAY.US,D,19931026,000000,5.54824,5.54824,5.18883,5.3729,577668.52968169,0
+XRAY.US,D,19931027,000000,5.26226,5.47441,5.26226,5.41031,851968.87118582,0
+XRAY.US,D,19931028,000000,5.44663,5.47441,5.41031,5.41935,129773.36317859,0
+XRAY.US,D,19931029,000000,5.41031,5.51123,5.41031,5.47441,228722.35296236,0
+XRAY.US,D,19931101,000000,5.51123,5.72319,5.47441,5.72319,574635.17028331,0
+XRAY.US,D,19931102,000000,5.64976,5.72319,5.64976,5.72319,523420.77671988,0
+XRAY.US,D,19931103,000000,5.64976,5.72319,5.62197,5.62197,295561.06682896,0
+XRAY.US,D,19931104,000000,5.64976,5.68647,5.58516,5.62197,426634.44117828,0
+XRAY.US,D,19931105,000000,5.60351,5.64976,5.58516,5.64976,328981.43152285,0
+XRAY.US,D,19931108,000000,5.64976,5.64976,5.58516,5.62197,68574.077615436,0
+XRAY.US,D,19931109,000000,5.58516,5.64976,5.58516,5.58516,114577.34112934,0
+XRAY.US,D,19931110,000000,5.58516,5.64976,5.58516,5.64976,336791.57615324,0
+XRAY.US,D,19931111,000000,5.58516,5.64976,5.58516,5.64976,161886.66237756,0
+XRAY.US,D,19931112,000000,5.64976,5.64976,5.58516,5.58516,104599.50345379,0
+XRAY.US,D,19931115,000000,5.58516,5.64976,5.58516,5.64976,375857.41571416,0
+XRAY.US,D,19931116,000000,5.58516,5.64976,5.47441,5.47441,642340.55826372,0
+XRAY.US,D,19931117,000000,5.47441,5.54824,5.47441,5.54824,292525.69190938,0
+XRAY.US,D,19931118,000000,5.54824,5.54824,5.44663,5.44663,503458.0470446,0
+XRAY.US,D,19931119,000000,5.41031,5.51123,5.41031,5.47441,196173.70118528,0
+XRAY.US,D,19931122,000000,5.47441,5.47441,5.41031,5.41031,130204.6847143,0
+XRAY.US,D,19931123,000000,5.44663,5.58516,5.44663,5.58516,255199.24713969,0
+XRAY.US,D,19931124,000000,5.54824,5.68647,5.47441,5.64976,1170966.4184696,0
+XRAY.US,D,19931126,000000,5.64976,5.68647,5.62197,5.68647,33423.387975686,0
+XRAY.US,D,19931129,000000,5.68647,5.79692,5.62197,5.7602,1728244.9279826,0
+XRAY.US,D,19931130,000000,5.72319,5.87074,5.72319,5.83413,403632.30554103,0
+XRAY.US,D,19931201,000000,5.83413,6.01829,5.83413,5.87074,580710.95892545,0
+XRAY.US,D,19931202,000000,5.98138,5.98138,5.83413,5.87074,618034.38041334,0
+XRAY.US,D,19931203,000000,5.94446,5.94446,5.62197,5.62197,483055.93374882,0
+XRAY.US,D,19931206,000000,5.62197,5.72319,5.62197,5.64976,693550.92078475,0
+XRAY.US,D,19931207,000000,5.62197,5.72319,5.62197,5.72319,202247.47430623,0
+XRAY.US,D,19931208,000000,5.64976,5.79692,5.62197,5.72319,174472.58447936,0
+XRAY.US,D,19931209,000000,5.72319,5.79692,5.64976,5.72319,66836.698345398,0
+XRAY.US,D,19931210,000000,5.7602,5.7602,5.64976,5.7602,111545.99725215,0
+XRAY.US,D,19931213,000000,5.62197,5.7602,5.62197,5.64976,192704.98920879,0
+XRAY.US,D,19931214,000000,5.64976,5.7602,5.64976,5.64976,67275.074205298,0
+XRAY.US,D,19931215,000000,5.68647,5.72319,5.64976,5.64976,6160827.5124028,0
+XRAY.US,D,19931216,000000,5.64976,5.68647,5.64976,5.68647,415349.53800781,0
+XRAY.US,D,19931217,000000,5.68647,5.72319,5.64976,5.68647,375857.41571416,0
+XRAY.US,D,19931220,000000,5.72319,5.72319,5.64976,5.72319,165793.75021395,0
+XRAY.US,D,19931221,000000,5.64976,5.72319,5.64976,5.72319,591995.86209592,0
+XRAY.US,D,19931222,000000,5.72319,5.87074,5.68647,5.87074,974797.75608725,0
+XRAY.US,D,19931223,000000,5.90795,6.05501,5.87074,6.05501,1164457.2927705,0
+XRAY.US,D,19931227,000000,6.01829,6.30398,6.01829,6.28533,1106737.8045504,0
+XRAY.US,D,19931228,000000,6.23025,6.34079,6.23025,6.34079,840254.66200083,0
+XRAY.US,D,19931229,000000,6.34079,6.52517,6.26706,6.46086,1203523.1323314,0
+XRAY.US,D,19931230,000000,6.48815,6.48815,6.37751,6.41482,590692.82764339,0
+XRAY.US,D,19931231,000000,6.45154,6.45154,6.30398,6.34079,457883.08178462,0
+XRAY.US,D,19940103,000000,6.30398,6.34079,6.23025,6.30398,1094150.874688,0
+XRAY.US,D,19940104,000000,6.23025,6.30398,6.23025,6.23025,243920.3905328,0
+XRAY.US,D,19940105,000000,6.23025,6.30398,6.23025,6.30398,628452.60946999,0
+XRAY.US,D,19940106,000000,6.26706,6.34079,6.26706,6.34079,388008.99299845,0
+XRAY.US,D,19940107,000000,6.34079,6.37751,6.26706,6.30398,365873.53147503,0
+XRAY.US,D,19940110,000000,6.34079,6.41482,6.30398,6.34079,399291.88064772,0
+XRAY.US,D,19940111,000000,6.34079,6.41482,6.34079,6.35924,720897.51235769,0
+XRAY.US,D,19940112,000000,6.41482,6.41482,6.34079,6.41482,696159.005211,0
+XRAY.US,D,19940113,000000,6.41482,6.41482,6.34079,6.41482,357198.72825201,0
+XRAY.US,D,19940114,000000,6.34079,6.45154,6.34079,6.45154,262142.71765626,0
+XRAY.US,D,19940117,000000,6.45154,6.73691,6.41482,6.7003,1004310.0251842,0
+XRAY.US,D,19940118,000000,6.7003,6.77413,6.52517,6.6355,588085.75097773,0
+XRAY.US,D,19940119,000000,6.56207,6.6355,6.52517,6.56207,647547.65727085,0
+XRAY.US,D,19940120,000000,6.56207,6.6355,6.56207,6.56207,243483.02243351,0
+XRAY.US,D,19940121,000000,6.56207,6.6355,6.45154,6.52517,646245.63057892,0
+XRAY.US,D,19940124,000000,6.52517,6.56207,6.34079,6.39626,704402.4868983,0
+XRAY.US,D,19940125,000000,6.34079,6.52517,6.26706,6.26706,483924.62338384,0
+XRAY.US,D,19940126,000000,6.26706,6.45154,6.26706,6.30398,612392.93658871,0
+XRAY.US,D,19940127,000000,6.37751,6.37751,6.23025,6.23025,231761.75892433,0
+XRAY.US,D,19940128,000000,6.19333,6.30398,6.19333,6.23025,204419.19839378,0
+XRAY.US,D,19940131,000000,6.19333,6.30398,6.19333,6.19333,331588.50818851,0
+XRAY.US,D,19940201,000000,6.30398,6.30398,6.19333,6.19333,138883.51897972,0
+XRAY.US,D,19940202,000000,6.19333,6.37751,6.19333,6.37751,309888.39924319,0
+XRAY.US,D,19940203,000000,6.30398,6.48815,6.26706,6.45154,636261.74633979,0
+XRAY.US,D,19940204,000000,6.37751,6.48815,6.37751,6.37751,384970.59479708,0
+XRAY.US,D,19940207,000000,6.34079,6.45154,6.30398,6.45154,397989.8539558,0
+XRAY.US,D,19940208,000000,6.37751,6.66348,6.37751,6.6355,718295.47449503,0
+XRAY.US,D,19940209,000000,6.66348,6.66348,6.48815,6.52517,365005.84960061,0
+XRAY.US,D,19940210,000000,6.56207,6.56207,6.45154,6.52517,650586.05547221,0
+XRAY.US,D,19940211,000000,6.43268,6.48815,6.41482,6.41482,256935.61864913,0
+XRAY.US,D,19940214,000000,6.45154,6.45154,6.37751,6.37751,226987.99697412,0
+XRAY.US,D,19940215,000000,6.37751,6.41482,6.19333,6.30398,664479.04306894,0
+XRAY.US,D,19940216,000000,6.19333,6.30398,6.19333,6.30398,397555.50913828,0
+XRAY.US,D,19940217,000000,6.26706,6.34079,6.09202,6.1472,667073.01884682,0
+XRAY.US,D,19940218,000000,6.09202,6.15672,6.09202,6.09202,95481.285567882,0
+XRAY.US,D,19940222,000000,6.09202,6.15672,6.05501,6.11961,251293.1670639,0
+XRAY.US,D,19940223,000000,6.09202,6.15672,6.05501,6.11961,624113.19233728,0
+XRAY.US,D,19940224,000000,6.05501,6.11961,6.05501,6.05501,386708.98182772,0
+XRAY.US,D,19940225,000000,6.05501,6.09202,5.94446,5.99984,292956.0056845,0
+XRAY.US,D,19940228,000000,5.98138,6.09202,5.94446,6.03665,328113.74964843,0
+XRAY.US,D,19940301,000000,6.11961,6.23025,6.05501,6.11961,519948.033701,0
+XRAY.US,D,19940302,000000,6.15672,6.34079,6.09202,6.32223,1210037.2968335,0
+XRAY.US,D,19940303,000000,6.26706,6.41482,6.26706,6.41482,1207859.5261823,0
+XRAY.US,D,19940304,000000,6.34079,6.41482,6.34079,6.34079,865421.46740144,0
+XRAY.US,D,19940307,000000,6.41482,6.41482,6.30398,6.34079,571596.77208194,0
+XRAY.US,D,19940308,000000,6.37751,6.37751,6.30398,6.30398,468739.68670116,0
+XRAY.US,D,19940309,000000,6.37751,6.37751,6.26706,6.30398,621072.77861471,0
+XRAY.US,D,19940310,000000,6.34079,6.34079,6.26706,6.26706,59460.898532515,0
+XRAY.US,D,19940311,000000,6.26706,6.37751,6.26706,6.34079,574635.17028331,0
+XRAY.US,D,19940314,000000,6.30398,6.37751,6.30398,6.37751,131073.37434933,0
+XRAY.US,D,19940315,000000,6.30398,6.37751,6.30398,6.30398,210498.01031772,0
+XRAY.US,D,19940316,000000,6.37751,6.37751,6.30398,6.32223,380194.81732567,0
+XRAY.US,D,19940317,000000,6.30398,6.37751,6.30398,6.30398,114144.00407242,0
+XRAY.US,D,19940318,000000,6.30398,6.37751,6.23025,6.23025,401030.26767836,0
+XRAY.US,D,19940321,000000,6.23025,6.30398,6.23025,6.23025,408839.40454816,0
+XRAY.US,D,19940322,000000,6.23025,6.30398,6.23025,6.249,299033.80984784,0
+XRAY.US,D,19940323,000000,6.23025,6.30398,6.23025,6.30398,159283.61675429,0
+XRAY.US,D,19940324,000000,6.23025,6.30398,6.11961,6.11961,80723.639378533,0
+XRAY.US,D,19940325,000000,6.11961,6.19333,6.05501,6.05501,116753.09625928,0
+XRAY.US,D,19940328,000000,6.05501,6.05501,5.83413,5.83413,387141.31112403,0
+XRAY.US,D,19940329,000000,5.90795,5.90795,5.44663,5.51123,1880148.7138816,0
+XRAY.US,D,19940330,000000,5.51123,5.51123,5.3729,5.44663,1047278.9215391,0
+XRAY.US,D,19940331,000000,5.3729,5.44663,5.18883,5.18883,1391879.6345621,0
+XRAY.US,D,19940404,000000,5.04108,5.11461,4.90275,4.90275,657529.52598879,0
+XRAY.US,D,19940405,000000,5.04108,5.18883,4.96745,5.18883,947453.18003549,0
+XRAY.US,D,19940406,000000,5.18883,5.22574,5.09675,5.18883,689645.84846956,0
+XRAY.US,D,19940407,000000,5.22574,5.22574,5.11461,5.18883,919242.93763052,0
+XRAY.US,D,19940408,000000,5.22574,5.44663,5.11461,5.44663,937035.95873945,0
+XRAY.US,D,19940411,000000,5.44663,5.58516,5.3729,5.58516,1819387.8041784,0
+XRAY.US,D,19940412,000000,5.58516,5.58516,5.47441,5.54824,726975.31652104,0
+XRAY.US,D,19940413,000000,5.54824,5.54824,5.44663,5.44663,290788.31263934,0
+XRAY.US,D,19940414,000000,5.44663,5.47441,5.3729,5.41031,104159.11207269,0
+XRAY.US,D,19940415,000000,5.3729,5.44663,5.29947,5.33599,990422.07639042,0
+XRAY.US,D,19940418,000000,5.33599,5.33599,5.07848,5.07848,697895.37672044,0
+XRAY.US,D,19940419,000000,5.11461,5.15231,5.04108,5.11461,345473.43370044,0
+XRAY.US,D,19940420,000000,5.15231,5.26226,5.11461,5.11461,684441.77274422,0
+XRAY.US,D,19940421,000000,5.18883,5.33599,5.11461,5.26226,728277.34321296,0
+XRAY.US,D,19940422,000000,5.29947,5.29947,5.11461,5.29947,464393.21524428,0
+XRAY.US,D,19940425,000000,5.26226,5.44663,5.18883,5.41031,260410.3771892,0
+XRAY.US,D,19940426,000000,5.44663,5.68647,5.3729,5.62197,380194.81732567,0
+XRAY.US,D,19940428,000000,5.68647,5.68647,5.3729,5.3729,571160.41174323,0
+XRAY.US,D,19940429,000000,5.3729,5.3729,5.29947,5.34572,486529.68452831,0
+XRAY.US,D,19940502,000000,5.3729,5.41031,5.29947,5.34572,486098.36299258,0
+XRAY.US,D,19940503,000000,5.29947,5.3729,5.29947,5.29947,1030343.5046986,0
+XRAY.US,D,19940504,000000,5.3729,5.44663,5.29947,5.38193,104599.50345379,0
+XRAY.US,D,19940505,000000,5.41935,5.44663,5.3729,5.3729,56855.837388056,0
+XRAY.US,D,19940506,000000,5.3729,5.41031,5.33599,5.33599,259537.6565118,0
+XRAY.US,D,19940509,000000,5.29947,5.3729,5.29947,5.3084,361534.11434232,0
+XRAY.US,D,19940510,000000,5.29947,5.3729,5.11461,5.18883,713952.02631993,0
+XRAY.US,D,19940511,000000,5.11461,5.18883,5.04108,5.11461,359365.41353657,0
+XRAY.US,D,19940512,000000,5.07848,5.15231,5.07848,5.09675,344172.41476912,0
+XRAY.US,D,19940513,000000,5.15231,5.15231,5.07848,5.09675,215269.75674674,0
+XRAY.US,D,19940516,000000,5.07848,5.15231,5.00447,5.04108,427067.77823519,0
+XRAY.US,D,19940517,000000,5.00447,5.07848,4.96745,5.00447,189667.59876801,0
+XRAY.US,D,19940518,000000,5.04108,5.07848,4.96745,5.04108,152773.48329465,0
+XRAY.US,D,19940519,000000,5.00447,5.11461,5.00447,5.11461,180981.71017842,0
+XRAY.US,D,19940520,000000,5.11461,5.26226,5.07848,5.26226,277333.70090252,0
+XRAY.US,D,19940523,000000,5.26226,5.26226,5.15231,5.26226,352420.9352594,0
+XRAY.US,D,19940524,000000,5.47441,5.54824,5.44663,5.54824,691816.56479651,0
+XRAY.US,D,19940525,000000,5.47441,5.54824,5.44663,5.44663,95481.285567882,0
+XRAY.US,D,19940526,000000,5.47441,5.47441,5.33599,5.33599,289919.62300432,0
+XRAY.US,D,19940527,000000,5.3729,5.41031,5.33599,5.38193,64236.676003926,0
+XRAY.US,D,19940531,000000,5.33599,5.41031,5.33599,5.40059,92012.57359139,0
+XRAY.US,D,19940601,000000,5.33599,5.44663,5.33599,5.44663,267786.17700209,0
+XRAY.US,D,19940602,000000,5.38193,5.54824,5.38193,5.52988,799451.44316988,0
+XRAY.US,D,19940603,000000,5.54824,5.58516,5.51123,5.52988,730012.70696181,0
+XRAY.US,D,19940606,000000,5.51123,5.58516,5.51123,5.58516,459621.46881526,0
+XRAY.US,D,19940607,000000,5.51123,5.58516,5.47441,5.47441,144526.97832555,0
+XRAY.US,D,19940608,000000,5.44663,5.51123,5.44663,5.47441,144090.61798684,0
+XRAY.US,D,19940609,000000,5.44663,5.51123,5.44663,5.47441,111545.99725215,0
+XRAY.US,D,19940610,000000,5.44663,5.64976,5.44663,5.5667,410140.42347949,0
+XRAY.US,D,19940613,000000,5.62197,5.62197,5.47441,5.51123,181417.06275653,0
+XRAY.US,D,19940614,000000,5.54824,5.58516,5.47441,5.47441,210498.01031772,0
+XRAY.US,D,19940615,000000,5.58516,5.58516,5.47441,5.52988,145393.65243938,0
+XRAY.US,D,19940616,000000,5.54824,5.54824,5.47441,5.54824,80291.310082218,0
+XRAY.US,D,19940617,000000,5.47441,5.54824,5.47441,5.51123,180112.01278281,0
+XRAY.US,D,19940620,000000,5.44663,5.47441,5.3729,5.3729,604144.41609842,0
+XRAY.US,D,19940621,000000,5.3729,5.41031,5.29947,5.3729,990848.35912315,0
+XRAY.US,D,19940622,000000,5.3729,5.3729,5.29947,5.29947,189232.24618991,0
+XRAY.US,D,19940623,000000,5.29947,5.3729,5.29947,5.33599,476546.80804977,0
+XRAY.US,D,19940624,000000,5.29947,5.3729,5.26226,5.29947,95915.630385392,0
+XRAY.US,D,19940627,000000,5.29947,5.3729,5.26226,5.29947,229593.05811858,0
+XRAY.US,D,19940628,000000,5.3729,5.3729,5.29054,5.29947,547295.63303454,0
+XRAY.US,D,19940629,000000,5.29947,5.29947,5.11461,5.11461,828965.72778797,0
+XRAY.US,D,19940630,000000,5.07848,5.15231,4.96745,5.04108,1285117.4768661,0
+XRAY.US,D,19940701,000000,5.04108,5.04108,4.96745,5.00447,1075048.772563,0
+XRAY.US,D,19940705,000000,5.00447,5.00447,4.94016,5.00447,532100.61874589,0
+XRAY.US,D,19940706,000000,4.95822,5.04108,4.94016,4.94016,387141.31112403,0
+XRAY.US,D,19940707,000000,5.00447,5.00447,4.86624,4.90275,608484.84099173,0
+XRAY.US,D,19940708,000000,4.90275,4.90275,4.53451,4.68187,4744638.6767086,0
+XRAY.US,D,19940711,000000,4.68187,4.94016,4.60814,4.68187,3614469.4305064,0
+XRAY.US,D,19940712,000000,4.57132,4.60814,4.49749,4.52519,3457354.5145579,0
+XRAY.US,D,19940713,000000,4.49749,4.57132,4.49749,4.57132,723936.91831967,0
+XRAY.US,D,19940714,000000,4.57132,4.71878,4.49749,4.68187,991721.07980055,0
+XRAY.US,D,19940715,000000,4.70023,4.71878,4.64515,4.71878,167963.45878031,0
+XRAY.US,D,19940718,000000,4.68187,4.94016,4.68187,4.94016,555971.44401816,0
+XRAY.US,D,19940719,000000,4.86624,4.94016,4.82932,4.90275,609354.53838734,0
+XRAY.US,D,19940720,000000,4.84768,4.90275,4.79231,4.79231,167525.08292041,0
+XRAY.US,D,19940721,000000,4.79231,4.90275,4.75549,4.82932,196610.06152398,0
+XRAY.US,D,19940722,000000,4.82932,4.82932,4.71878,4.75549,1075921.4932404,0
+XRAY.US,D,19940725,000000,4.71878,4.94016,4.71878,4.86624,509099.49086924,0
+XRAY.US,D,19940726,000000,4.82932,4.86624,4.75549,4.77405,1018629.2955136,0
+XRAY.US,D,19940727,000000,4.75549,4.79231,4.71878,4.75549,351982.55939951,0
+XRAY.US,D,19940728,000000,4.79231,4.79231,4.71878,4.71878,457883.08178462,0
+XRAY.US,D,19940729,000000,4.79231,5.00447,4.79231,4.96745,1187462.4516895,0
+XRAY.US,D,19940801,000000,5.00447,5.00447,4.94016,4.94016,213102.06370158,0
+XRAY.US,D,19940802,000000,4.94016,5.22574,4.94016,5.04108,1607587.7671688,0
+XRAY.US,D,19940803,000000,5.07848,5.07848,5.00447,5.04108,589392.81647265,0
+XRAY.US,D,19940804,000000,5.07848,5.11461,5.00447,5.07848,455711.35769708,0
+XRAY.US,D,19940805,000000,4.96745,5.11461,4.86624,5.00447,511703.5442531,0
+XRAY.US,D,19940808,000000,5.00447,5.07848,5.00447,5.07848,77687.256698356,0
+XRAY.US,D,19940809,000000,5.00447,5.00447,4.82932,4.82932,339397.6450583,0
+XRAY.US,D,19940810,000000,4.90275,4.94016,4.82932,4.90275,736087.48784336,0
+XRAY.US,D,19940811,000000,4.82932,4.90275,4.82932,4.86624,248691.12920122,0
+XRAY.US,D,19940812,000000,4.82932,4.96745,4.82932,4.90275,215269.75674674,0
+XRAY.US,D,19940815,000000,4.96745,5.07848,4.96745,5.00447,236968.85793146,0
+XRAY.US,D,19940816,000000,5.07848,5.07848,4.94016,5.00447,220043.51869696,0
+XRAY.US,D,19940817,000000,5.07848,5.07848,4.96745,5.05963,213102.06370158,0
+XRAY.US,D,19940818,000000,5.00447,5.07848,5.00447,5.05963,340701.68727142,0
+XRAY.US,D,19940819,000000,5.07848,5.07848,5.00447,5.07848,480020.55882925,0
+XRAY.US,D,19940822,000000,5.07848,5.07848,5.00447,5.07848,654925.47260492,0
+XRAY.US,D,19940823,000000,5.04108,5.07848,5.00447,5.07848,562483.59299901,0
+XRAY.US,D,19940824,000000,5.00447,5.07848,5.00447,5.04108,275601.36043547,0
+XRAY.US,D,19940825,000000,5.07848,5.26226,5.04108,5.18883,499986.31178632,0
+XRAY.US,D,19940826,000000,5.11461,5.41031,5.11461,5.38193,1032950.5813642,0
+XRAY.US,D,19940829,000000,5.33599,5.44663,5.33599,5.41031,435316.29872549,0
+XRAY.US,D,19940830,000000,5.44663,5.44663,5.22574,5.26226,503458.0470446,0
+XRAY.US,D,19940831,000000,5.22574,5.29947,5.15231,5.22574,189667.59876801,0
+XRAY.US,D,19940901,000000,5.18883,5.29947,5.18883,5.26226,824190.95807716,0
+XRAY.US,D,19940902,000000,5.29947,5.29947,5.22574,5.26226,178379.67231576,0
+XRAY.US,D,19940906,000000,5.22574,5.3729,5.22574,5.26226,133675.41221199,0
+XRAY.US,D,19940907,000000,5.26226,5.3729,5.26226,5.3084,615430.32702949,0
+XRAY.US,D,19940908,000000,5.29947,5.44663,5.29947,5.44663,449635.56905493,0
+XRAY.US,D,19940909,000000,5.33599,5.41031,5.33599,5.41031,286882.23256354,0
+XRAY.US,D,19940912,000000,5.29947,5.41031,5.29947,5.3084,162323.02271627,0
+XRAY.US,D,19940913,000000,5.29947,5.41031,5.29947,5.29947,35589.065499649,0
+XRAY.US,D,19940914,000000,5.41031,5.41031,5.29947,5.33599,132805.71481638,0
+XRAY.US,D,19940915,000000,5.29947,5.3729,5.29947,5.29947,152340.14623773,0
+XRAY.US,D,19940916,000000,5.3729,5.3729,5.29947,5.29947,201818.16829171,0
+XRAY.US,D,19940919,000000,5.29947,5.33599,5.26226,5.27159,140184.53791104,0
+XRAY.US,D,19940920,000000,5.26226,5.26226,5.07848,5.11461,176206.94046761,0
+XRAY.US,D,19940921,000000,5.07848,5.15231,5.07848,5.09675,144090.61798684,0
+XRAY.US,D,19940922,000000,5.07848,5.15231,5.00447,5.04108,172300.86039182,0
+XRAY.US,D,19940923,000000,5.00447,5.07848,5.00447,5.00447,113710.66701552,0
+XRAY.US,D,19940926,000000,5.04108,5.04108,4.86624,4.96745,434443.57804807,0
+XRAY.US,D,19940927,000000,5.00447,5.00447,4.82932,4.82932,439655.71585819,0
+XRAY.US,D,19940928,000000,4.90275,5.00447,4.82932,4.94016,1069408.3364989,0
+XRAY.US,D,19940929,000000,4.94016,5.00447,4.90275,4.94016,128902.65802238,0
+XRAY.US,D,19940930,000000,4.90275,5.00447,4.90275,4.94016,393218.10752677,0
+XRAY.US,D,19941003,000000,4.96745,5.00447,4.94016,5.00447,105029.81722891,0
+XRAY.US,D,19941004,000000,4.94016,5.00447,4.90275,4.90275,374121.04420472,0
+XRAY.US,D,19941005,000000,4.90275,4.94016,4.86624,4.94016,192704.98920879,0
+XRAY.US,D,19941006,000000,4.86624,4.94016,4.86624,4.94016,208323.26294838,0
+XRAY.US,D,19941007,000000,4.86624,4.94016,4.86624,4.87576,205289.90354999,0
+XRAY.US,D,19941010,000000,4.94016,4.94016,4.79231,4.86624,552497.69323869,0
+XRAY.US,D,19941011,000000,4.86624,5.04108,4.86624,5.04108,355889.6472359,0
+XRAY.US,D,19941012,000000,4.96745,5.15231,4.96745,5.04108,608921.20133042,0
+XRAY.US,D,19941013,000000,5.04108,5.11461,4.86624,5.07848,1974764.3330963,0
+XRAY.US,D,19941014,000000,5.07848,5.07848,4.64515,4.68187,3341038.7863979,0
+XRAY.US,D,19941017,000000,4.68187,4.68187,4.37763,4.4328,2252100.04952,0
+XRAY.US,D,19941018,000000,4.53451,4.53451,4.4328,4.46068,2815445.2778298,0
+XRAY.US,D,19941019,000000,4.4328,4.68187,4.4328,4.63572,3078461.7239242,0
+XRAY.US,D,19941020,000000,4.64515,4.64515,4.57132,4.63572,1144493.5553346,0
+XRAY.US,D,19941021,000000,4.57132,4.64515,4.52519,4.53451,582010.97009619,0
+XRAY.US,D,19941024,000000,4.53451,4.57132,4.4328,4.46068,1707844.830208,0
+XRAY.US,D,19941025,000000,4.4328,4.49749,4.4328,4.45136,2225625.1708639,0
+XRAY.US,D,19941026,000000,4.49749,4.49749,4.39608,4.46068,1911400.3777697,0
+XRAY.US,D,19941027,000000,4.46068,4.46068,4.39608,4.45136,311185.38713213,0
+XRAY.US,D,19941028,000000,4.39608,4.53451,4.39608,4.46068,965681.55372254,0
+XRAY.US,D,19941031,000000,4.53451,4.53451,4.46068,4.46068,457014.39214961,0
+XRAY.US,D,19941101,000000,4.49749,4.49749,4.4328,4.46068,505190.38751165,0
+XRAY.US,D,19941102,000000,4.49749,4.49749,4.4328,4.49749,497813.57993817,0
+XRAY.US,D,19941103,000000,4.49749,4.49749,4.4328,4.49749,1337632.8893609,0
+XRAY.US,D,19941104,000000,4.4328,4.53451,4.4328,4.45136,1014723.2154378,0
+XRAY.US,D,19941107,000000,4.4328,4.49749,4.4328,4.48837,463526.54113045,0
+XRAY.US,D,19941108,000000,4.4328,4.56219,4.4328,4.49749,574199.81770519,0
+XRAY.US,D,19941109,000000,4.60814,4.60814,4.49749,4.57132,865859.84326135,0
+XRAY.US,D,19941110,000000,4.49749,4.57132,4.49749,4.57132,349380.52153683,0
+XRAY.US,D,19941111,000000,4.49749,4.60814,4.49749,4.60814,496078.21618933,0
+XRAY.US,D,19941114,000000,4.60814,4.60814,4.53451,4.57132,1136684.4184648,0
+XRAY.US,D,19941115,000000,4.60814,4.60814,4.53451,4.57132,1173138.1425571,0
+XRAY.US,D,19941116,000000,4.53451,4.57132,4.4328,4.49749,283845.84988337,0
+XRAY.US,D,19941117,000000,4.49749,4.53451,4.4328,4.4328,728713.70355167,0
+XRAY.US,D,19941118,000000,4.4328,4.53451,4.4328,4.48837,263444.74434819,0
+XRAY.US,D,19941121,000000,4.46068,4.49749,4.37763,4.37763,1328516.6869962,0
+XRAY.US,D,19941122,000000,4.35936,4.4328,4.25756,4.25756,181852.41533464,0
+XRAY.US,D,19941123,000000,4.25756,4.28574,4.1106,4.1106,510833.84685749,0
+XRAY.US,D,19941125,000000,4.1106,4.22085,4.1106,4.22085,135410.77596084,0
+XRAY.US,D,19941128,000000,4.1106,4.22085,4.1106,4.22085,810741.38514333,0
+XRAY.US,D,19941129,000000,4.14722,4.22085,4.11972,4.22085,634093.04553403,0
+XRAY.US,D,19941130,000000,4.18432,4.22085,4.14722,4.18432,1271659.8418476,0
+XRAY.US,D,19941201,000000,4.22085,4.22085,4.14722,4.14722,875403.33611939,0
+XRAY.US,D,19941202,000000,4.18432,4.22085,4.14722,4.18432,332458.20558412,0
+XRAY.US,D,19941205,000000,4.14722,4.22085,4.14722,4.18432,802491.85689244,0
+XRAY.US,D,19941206,000000,4.14722,4.22085,4.14722,4.14722,473509.41760899,0
+XRAY.US,D,19941207,000000,4.15634,4.25756,4.14722,4.25756,1091981.1661217,0
+XRAY.US,D,19941208,000000,4.22085,4.25756,4.1106,4.1106,797716.07942103,0
+XRAY.US,D,19941209,000000,4.1106,4.14722,4.07379,4.1106,128902.65802238,0
+XRAY.US,D,19941212,000000,4.1106,4.14722,4.1106,4.11972,386708.98182772,0
+XRAY.US,D,19941213,000000,4.14722,4.14722,4.1106,4.1106,286448.89550664,0
+XRAY.US,D,19941214,000000,4.1106,4.18432,4.1106,4.1106,522554.10260606,0
+XRAY.US,D,19941215,000000,4.18432,4.18432,4.1106,4.1106,309888.39924319,0
+XRAY.US,D,19941216,000000,4.32236,4.53451,4.32236,4.46068,2910931.6022007,0
+XRAY.US,D,19941219,000000,4.46068,4.46068,4.39608,4.4328,1121491.4196974,0
+XRAY.US,D,19941220,000000,4.35936,4.46068,4.35936,4.37763,606750.48500347,0
+XRAY.US,D,19941221,000000,4.39608,4.46068,4.35936,4.4328,414918.21647209,0
+XRAY.US,D,19941222,000000,4.3684,4.51595,4.3684,4.49749,1638838.4232963,0
+XRAY.US,D,19941223,000000,4.47904,4.58055,4.47904,4.58055,374556.39678283,0
+XRAY.US,D,19941227,000000,4.51595,4.58055,4.51595,4.55297,612392.93658871,0
+XRAY.US,D,19941228,000000,4.58055,4.58055,4.55297,4.55297,322904.63512011,0
+XRAY.US,D,19941229,000000,4.58055,4.58055,4.55297,4.58055,482621.58893131,0
+XRAY.US,D,19941230,000000,4.58055,4.58055,4.47904,4.55297,375421.05537545,0
+XRAY.US,D,19950103,000000,4.55297,4.61747,4.51595,4.58055,195308.03483205,0
+XRAY.US,D,19950104,000000,4.61747,4.61747,4.55297,4.58055,833738.4819776,0
+XRAY.US,D,19950105,000000,4.58055,4.61747,4.55297,4.60814,512134.86578882,0
+XRAY.US,D,19950106,000000,4.60814,4.80193,4.58055,4.80193,814644.44193733,0
+XRAY.US,D,19950109,000000,4.80193,4.80193,4.6913,4.72801,206590.92248133,0
+XRAY.US,D,19950110,000000,4.76453,4.80193,4.6913,4.78338,423162.70592,0
+XRAY.US,D,19950111,000000,4.87576,5.13346,4.87576,4.89392,1988650.2663688,0
+XRAY.US,D,19950112,000000,4.94949,4.94949,4.87576,4.91217,576371.54179275,0
+XRAY.US,D,19950113,000000,4.94949,4.986,4.91217,4.91217,634093.04553403,0
+XRAY.US,D,19950116,000000,4.986,5.09675,4.94949,5.05963,460920.4722254,0
+XRAY.US,D,19950117,000000,4.986,5.19786,4.986,5.19786,2543754.0285125,0
+XRAY.US,D,19950118,000000,5.19786,5.23497,5.09675,5.19786,963946.18997369,0
+XRAY.US,D,19950119,000000,5.17028,5.23497,5.05963,5.05963,161886.66237756,0
+XRAY.US,D,19950120,000000,5.05963,5.17028,4.91217,4.986,438352.68140566,0
+XRAY.US,D,19950123,000000,4.91217,4.94949,4.80193,4.87576,827665.71661724,0
+XRAY.US,D,19950124,000000,4.83855,4.91217,4.83855,4.86624,434443.57804807,0
+XRAY.US,D,19950125,000000,4.80193,4.91217,4.80193,4.91217,762995.7035564,0
+XRAY.US,D,19950126,000000,4.80193,4.87576,4.78338,4.80193,386273.62924962,0
+XRAY.US,D,19950127,000000,4.83855,4.91217,4.76453,4.91217,291658.01003496,0
+XRAY.US,D,19950130,000000,4.80193,4.986,4.80193,4.986,200077.76573988,0
+XRAY.US,D,19950131,000000,4.986,5.05963,4.91217,5.05963,234802.1726469,0
+XRAY.US,D,19950201,000000,4.986,5.05963,4.94949,5.02282,166658.40880658,0
+XRAY.US,D,19950202,000000,5.05963,5.05963,4.94949,4.99523,179681.69900769,0
+XRAY.US,D,19950203,000000,4.94949,5.05963,4.94949,5.05963,634531.42139393,0
+XRAY.US,D,19950206,000000,4.986,5.05963,4.986,5.03235,837217.27156006,0
+XRAY.US,D,19950207,000000,5.02282,5.09675,5.02282,5.09675,388446.36109775,0
+XRAY.US,D,19950208,000000,5.05963,5.17028,5.05963,5.10578,622809.15012415,0
+XRAY.US,D,19950209,000000,4.91217,5.02282,4.72801,4.72801,8963252.5233134,0
+XRAY.US,D,19950210,000000,4.76453,4.83855,4.72801,4.76453,3340176.1433265,0
+XRAY.US,D,19950213,000000,4.75549,4.80193,4.75549,4.80193,1086773.0593539,0
+XRAY.US,D,19950214,000000,4.80193,4.80193,4.75549,4.80193,668383.10762354,0
+XRAY.US,D,19950215,000000,4.80193,4.80193,4.75549,4.78338,661433.59054338,0
+XRAY.US,D,19950216,000000,4.78338,4.78338,4.75549,4.78338,695291.32333658,0
+XRAY.US,D,19950217,000000,4.78338,4.78338,4.75549,4.75549,603277.74198459,0
+XRAY.US,D,19950221,000000,4.75549,4.78338,4.75549,4.76453,108504.57576898,0
+XRAY.US,D,19950222,000000,4.75549,4.78338,4.75549,4.75549,577239.22366717,0
+XRAY.US,D,19950223,000000,4.75549,4.78338,4.75549,4.75549,736959.20076017,0
+XRAY.US,D,19950224,000000,4.75549,4.78338,4.75549,4.76453,857175.97019295,0
+XRAY.US,D,19950227,000000,4.75549,4.80193,4.75549,4.77405,424900.08519003,0
+XRAY.US,D,19950228,000000,4.80193,4.80193,4.75549,4.80193,207457.59659515,0
+XRAY.US,D,19950301,000000,4.80193,4.80193,4.75549,4.80193,143224.95163362,0
+XRAY.US,D,19950302,000000,4.75549,4.80193,4.75549,4.76453,366306.86853194,0
+XRAY.US,D,19950303,000000,4.75549,4.80193,4.75549,4.78338,523420.77671988,0
+XRAY.US,D,19950306,000000,4.75549,4.83855,4.75549,4.83855,1303782.2108919,0
+XRAY.US,D,19950307,000000,4.80193,5.05963,4.76453,5.05963,719159.12532706,0
+XRAY.US,D,19950308,000000,5.05963,5.13346,5.02282,5.03235,620205.0967403,0
+XRAY.US,D,19950309,000000,5.02282,5.09675,5.02282,5.04108,578109.92882338,0
+XRAY.US,D,19950310,000000,5.05963,5.09675,5.02282,5.06906,286014.55068913,0
+XRAY.US,D,19950313,000000,5.03235,5.13346,5.02282,5.02282,445730.49673974,0
+XRAY.US,D,19950314,000000,5.09675,5.19786,5.05963,5.13346,634093.04553403,0
+XRAY.US,D,19950315,000000,5.13346,5.17028,5.03235,5.09675,427935.46010961,0
+XRAY.US,D,19950316,000000,5.09675,5.13346,5.03235,5.09675,544252.19603018,0
+XRAY.US,D,19950317,000000,5.09675,5.13346,5.05963,5.06906,411441.44241082,0
+XRAY.US,D,19950320,000000,5.06906,5.13346,5.03235,5.06906,128902.65802238,0
+XRAY.US,D,19950321,000000,5.03235,5.09675,5.03235,5.05963,226553.6521566,0
+XRAY.US,D,19950322,000000,5.09675,5.10578,5.03235,5.05963,163191.71235129,0
+XRAY.US,D,19950323,000000,5.09675,5.09675,5.02282,5.02282,279507.44051126,0
+XRAY.US,D,19950324,000000,5.02282,5.06906,5.02282,5.02282,346778.48367417,0
+XRAY.US,D,19950327,000000,5.03235,5.11461,5.03235,5.06906,256503.28935281,0
+XRAY.US,D,19950328,000000,5.06906,5.10578,5.03235,5.08742,424900.08519003,0
+XRAY.US,D,19950329,000000,5.03235,5.08742,5.03235,5.03235,300334.82877918,0
+XRAY.US,D,19950330,000000,5.08742,5.08742,4.99523,5.01369,458751.77141964,0
+XRAY.US,D,19950331,000000,5.01369,5.06906,5.01369,5.03235,572031.11689944,0
+XRAY.US,D,19950403,000000,5.03235,5.06906,4.99523,5.03235,298165.12021282,0
+XRAY.US,D,19950404,000000,5.0503,5.0503,4.95822,4.95822,350679.52494697,0
+XRAY.US,D,19950405,000000,4.95822,5.06906,4.95822,5.06906,1288154.8673069,0
+XRAY.US,D,19950406,000000,4.99523,5.06906,4.99523,5.01369,157986.62886536,0
+XRAY.US,D,19950407,000000,4.99523,5.06906,4.99523,5.06906,613694.96328064,0
+XRAY.US,D,19950410,000000,5.01369,5.06906,5.01369,5.01369,195308.03483205,0
+XRAY.US,D,19950411,000000,5.06906,5.11461,5.01369,5.06906,573331.12807018,0
+XRAY.US,D,19950412,000000,5.08742,5.17941,5.08742,5.10578,516476.29844272,0
+XRAY.US,D,19950413,000000,5.14259,5.18883,5.14259,5.18883,286014.55068913,0
+XRAY.US,D,19950417,000000,5.17941,5.32696,5.17941,5.25314,612826.27364562,0
+XRAY.US,D,19950418,000000,5.25314,5.32696,5.25314,5.29054,411009.11311451,0
+XRAY.US,D,19950419,000000,5.25314,5.32696,5.25314,5.26226,564218.95674786,0
+XRAY.US,D,19950420,000000,5.25314,5.32696,5.25314,5.26226,166658.40880658,0
+XRAY.US,D,19950421,000000,5.32696,5.32696,5.21671,5.21671,81593.336774149,0
+XRAY.US,D,19950424,000000,5.14259,5.21671,5.14259,5.19786,164927.07610013,0
+XRAY.US,D,19950425,000000,5.14259,5.21671,5.14259,5.14259,617601.04335644,0
+XRAY.US,D,19950426,000000,5.14259,5.17941,5.08742,5.08742,208323.26294838,0
+XRAY.US,D,19950427,000000,5.08742,5.17941,5.08742,5.17941,62062.936395183,0
+XRAY.US,D,19950428,000000,5.10578,5.17941,5.10578,5.10578,402765.63142721,0
+XRAY.US,D,19950501,000000,5.10578,5.14259,5.10578,5.10578,126730.93393482,0
+XRAY.US,D,19950502,000000,5.10578,5.14259,5.10578,5.10578,348077.48708431,0
+XRAY.US,D,19950503,000000,5.10578,5.18883,5.08742,5.14259,945713.78524426,0
+XRAY.US,D,19950504,000000,5.11461,5.18883,5.10578,5.10578,1130173.2772446,0
+XRAY.US,D,19950505,000000,5.10578,5.15231,5.01369,5.0503,165360.41315704,0
+XRAY.US,D,19950508,000000,5.01369,5.08742,5.01369,5.08742,283845.84988337,0
+XRAY.US,D,19950509,000000,5.01369,5.08742,5.01369,5.01369,99388.373404272,0
+XRAY.US,D,19950510,000000,5.08742,5.08742,5.01369,5.01369,107200.53355586,0
+XRAY.US,D,19950511,000000,5.03235,5.06906,5.03235,5.06906,343303.72513409,0
+XRAY.US,D,19950512,000000,5.08742,5.08742,5.03235,5.03235,1366276.4688228,0
+XRAY.US,D,19950515,000000,5.08742,5.08742,5.03235,5.08742,154943.191861,0
+XRAY.US,D,19950516,000000,5.03235,5.14259,5.03235,5.14259,573331.12807018,0
+XRAY.US,D,19950517,000000,5.10578,5.15231,5.08742,5.08742,204419.19839378,0
+XRAY.US,D,19950518,000000,5.09675,5.14259,5.08742,5.08742,223518.27723703,0
+XRAY.US,D,19950519,000000,5.10578,5.10578,5.03235,5.03235,68138.725037329,0
+XRAY.US,D,19950522,000000,5.03235,5.08742,5.03235,5.08742,139317.86379723,0
+XRAY.US,D,19950523,000000,5.0503,5.08742,5.0503,5.0503,624974.82764812,0
+XRAY.US,D,19950524,000000,5.08742,5.11461,5.06906,5.06906,988684.69712038,0
+XRAY.US,D,19950525,000000,5.06906,5.10578,5.06906,5.08742,250862.85328878,0
+XRAY.US,D,19950526,000000,5.06906,5.10578,5.06906,5.06906,169267.50099343,0
+XRAY.US,D,19950530,000000,5.06906,5.18883,5.06906,5.11461,323338.97993762,0
+XRAY.US,D,19950531,000000,5.11461,5.21671,5.11461,5.21671,410577.79157879,0
+XRAY.US,D,19950601,000000,5.15231,5.21671,5.15231,5.21671,235669.85452132,0
+XRAY.US,D,19950602,000000,5.21671,5.21671,5.15231,5.15231,446166.85707844,0
+XRAY.US,D,19950605,000000,5.15231,5.26226,5.15231,5.25314,330719.81855348,0
+XRAY.US,D,19950606,000000,5.21671,5.29054,5.21671,5.29054,536878.4117385,0
+XRAY.US,D,19950607,000000,5.22574,5.29054,5.22574,5.26226,230895.08481051,0
+XRAY.US,D,19950608,000000,5.22574,5.29054,5.22574,5.29054,167097.79242708,0
+XRAY.US,D,19950609,000000,5.22574,5.29054,5.22574,5.25314,218740.48424442,0
+XRAY.US,D,19950612,000000,5.25314,5.29947,5.22574,5.22574,179681.69900769,0
+XRAY.US,D,19950613,000000,5.22574,5.29947,5.22574,5.22574,101124.74491371,0
+XRAY.US,D,19950614,000000,5.22574,5.29947,5.22574,5.22574,136278.45783526,0
+XRAY.US,D,19950615,000000,5.25314,5.29054,5.17941,5.17941,189667.59876801,0
+XRAY.US,D,19950616,000000,5.25314,5.25314,5.14259,5.14259,394083.77388001,0
+XRAY.US,D,19950619,000000,5.17941,5.17941,5.14259,5.14259,184891.82129661,0
+XRAY.US,D,19950620,000000,5.17941,5.17941,5.10578,5.11461,213102.06370158,0
+XRAY.US,D,19950621,000000,5.10578,5.15231,5.10578,5.15231,62502.32001568,0
+XRAY.US,D,19950622,000000,5.15231,5.17941,5.10578,5.15231,300334.82877918,0
+XRAY.US,D,19950623,000000,5.17941,5.21671,5.14259,5.21671,86368.106484961,0
+XRAY.US,D,19950626,000000,5.17941,5.33599,5.15231,5.21671,499551.96696881,0
+XRAY.US,D,19950627,000000,5.18883,5.26226,5.15231,5.17941,1024273.7626201,0
+XRAY.US,D,19950628,000000,5.17028,5.23497,5.17028,5.23497,436616.30989622,0
+XRAY.US,D,19950629,000000,5.23497,5.23497,5.18883,5.22574,288188.29029786,0
+XRAY.US,D,19950630,000000,5.19786,5.23497,5.18883,5.22574,225251.62546468,0
+XRAY.US,D,19950703,000000,5.22574,5.23497,5.19786,5.22574,208759.62328708,0
+XRAY.US,D,19950705,000000,5.22574,5.26226,5.19786,5.21671,1191802.8765829,0
+XRAY.US,D,19950706,000000,5.22574,5.22574,5.18883,5.19786,107636.89389457,0
+XRAY.US,D,19950707,000000,5.18883,5.22574,5.17028,5.17028,434015.27979415,0
+XRAY.US,D,19950710,000000,5.18883,5.29947,5.18883,5.23497,1042936.4811246,0
+XRAY.US,D,19950711,000000,5.29947,5.45626,5.23497,5.44663,641039.53933238,0
+XRAY.US,D,19950712,000000,5.41935,5.5667,5.41935,5.5667,1574166.3947143,0
+XRAY.US,D,19950713,000000,5.5667,5.73262,5.51123,5.6959,1326779.3077261,0
+XRAY.US,D,19950714,000000,5.6959,5.83413,5.6959,5.75107,914469.17568031,0
+XRAY.US,D,19950717,000000,5.73262,5.825,5.73262,5.78788,402331.2866097,0
+XRAY.US,D,19950718,000000,5.825,5.825,5.73262,5.73262,670117.46361178,0
+XRAY.US,D,19950719,000000,5.6959,5.71405,5.54824,5.60351,642773.89532064,0
+XRAY.US,D,19950720,000000,5.52988,5.58516,5.49307,5.5667,417955.60691287,0
+XRAY.US,D,19950721,000000,5.5667,5.58516,5.48384,5.51123,249995.17141436,0
+XRAY.US,D,19950724,000000,5.54824,5.58516,5.49307,5.54824,281672.11027462,0
+XRAY.US,D,19950725,000000,5.58516,5.58516,5.51123,5.54824,679230.6426947,0
+XRAY.US,D,19950726,000000,5.51123,5.5667,5.51123,5.52036,247383.05594571,0
+XRAY.US,D,19950727,000000,5.51123,5.5667,5.51123,5.5667,292525.69190938,0
+XRAY.US,D,19950728,000000,5.51123,5.5667,5.45626,5.48384,728713.70355167,0
+XRAY.US,D,19950731,000000,5.45626,5.48384,5.38193,5.41935,309017.69408697,0
+XRAY.US,D,19950801,000000,5.44663,5.44663,5.33599,5.34572,155812.88925661,0
+XRAY.US,D,19950802,000000,5.34572,5.38193,5.33599,5.34572,385839.2844321,0
+XRAY.US,D,19950803,000000,5.33599,5.33599,5.29947,5.29947,417955.60691287,0
+XRAY.US,D,19950804,000000,5.29947,5.33599,5.29947,5.3084,258671.99015857,0
+XRAY.US,D,19950807,000000,5.29947,5.33599,5.27159,5.3084,157986.62886536,0
+XRAY.US,D,19950808,000000,5.29947,5.3084,5.26226,5.3084,207457.59659515,0
+XRAY.US,D,19950809,000000,5.26226,5.3084,5.22574,5.26226,491735.77577484,0
+XRAY.US,D,19950810,000000,5.22574,5.26226,5.18883,5.18883,383239.26209063,0
+XRAY.US,D,19950811,000000,5.23497,5.23497,5.17028,5.17028,460920.4722254,0
+XRAY.US,D,19950814,000000,5.15231,5.26226,5.15231,5.23497,348947.18447993,0
+XRAY.US,D,19950815,000000,5.26226,5.26226,5.19786,5.22574,141920.90942048,0
+XRAY.US,D,19950816,000000,5.18883,5.23497,5.18883,5.23497,223949.59877275,0
+XRAY.US,D,19950817,000000,5.23497,5.23497,5.19786,5.23497,1166194.6720405,0
+XRAY.US,D,19950818,000000,5.23497,5.29947,5.22574,5.29947,672720.50923505,0
+XRAY.US,D,19950821,000000,5.26226,5.3084,5.26226,5.29947,151469.44108151,0
+XRAY.US,D,19950822,000000,5.29947,5.3084,5.26226,5.3084,448771.9182229,0
+XRAY.US,D,19950823,000000,5.26226,5.3084,5.26226,5.3084,279071.08017256,0
+XRAY.US,D,19950824,000000,5.26226,5.41031,5.26226,5.41031,454845.69134385,0
+XRAY.US,D,19950825,000000,5.3729,5.41031,5.34572,5.38193,243920.3905328,0
+XRAY.US,D,19950828,000000,5.34572,5.44663,5.34572,5.41935,325506.67298277,0
+XRAY.US,D,19950829,000000,5.41031,5.41935,5.3729,5.3729,529065.24382632,0
+XRAY.US,D,19950830,000000,5.38193,5.41935,5.3729,5.41031,601545.40151754,0
+XRAY.US,D,19950831,000000,5.41935,5.41935,5.3729,5.41031,488695.36205226,0
+XRAY.US,D,19950901,000000,5.41031,5.41031,5.3729,5.3729,221781.90572759,0
+XRAY.US,D,19950905,000000,5.3729,5.41031,5.3729,5.3729,771242.20852549,0
+XRAY.US,D,19950906,000000,5.3729,5.38193,5.07848,5.11461,1285545.7751201,0
+XRAY.US,D,19950907,000000,4.79231,4.86624,4.75549,4.86624,3827134.1261087,0
+XRAY.US,D,19950908,000000,4.82932,4.90275,4.82932,4.90275,2509469.0052261,0
+XRAY.US,D,19950911,000000,4.82932,4.90275,4.82932,4.82932,1893168.9808009,0
+XRAY.US,D,19950912,000000,4.82932,4.90275,4.82932,4.86624,1442663.7143504,0
+XRAY.US,D,19950913,000000,4.82932,4.91217,4.82932,4.82932,861513.37180446,0
+XRAY.US,D,19950914,000000,4.82932,4.96745,4.82932,4.91217,3393988.5437101,0
+XRAY.US,D,19950915,000000,4.90275,4.96745,4.86624,4.93064,763862.37767022,0
+XRAY.US,D,19950918,000000,4.93064,4.96745,4.90275,4.92131,380632.18542497,0
+XRAY.US,D,19950919,000000,5.02282,5.29947,4.93064,5.23497,971761.37340706,0
+XRAY.US,D,19950920,000000,5.22574,5.26226,5.15231,5.17028,799021.12939476,0
+XRAY.US,D,19950921,000000,5.17028,5.26226,5.02282,5.07848,204419.19839378,0
+XRAY.US,D,19950922,000000,5.02282,5.07848,5.02282,5.02282,58155.848558792,0
+XRAY.US,D,19950925,000000,5.02282,5.07848,4.93064,4.93064,206156.57766382,0
+XRAY.US,D,19950926,000000,4.93064,5.02282,4.90275,4.90275,1200915.0479052,0
+XRAY.US,D,19950927,000000,4.90275,4.93064,4.90275,4.90275,975664.43020106,0
+XRAY.US,D,19950928,000000,4.90275,5.04108,4.90275,4.99523,280808.45944259,0
+XRAY.US,D,19950929,000000,5.04108,5.04108,4.96745,5.00447,462659.86701664,0
+XRAY.US,D,19951002,000000,4.986,5.0503,4.94949,4.99523,386708.98182772,0
+XRAY.US,D,19951003,000000,4.95822,5.02282,4.92131,4.986,164058.38646511,0
+XRAY.US,D,19951004,000000,4.92131,4.99523,4.92131,4.92131,506928.77454229,0
+XRAY.US,D,19951005,000000,4.92131,4.99523,4.92131,4.94949,286448.89550664,0
+XRAY.US,D,19951006,000000,4.99523,4.99523,4.92131,4.94016,458319.44212333,0
+XRAY.US,D,19951009,000000,4.92131,5.02282,4.92131,4.94949,825493.99252969,0
+XRAY.US,D,19951010,000000,4.92131,4.95822,4.92131,4.94949,345907.77851795,0
+XRAY.US,D,19951011,000000,4.94949,4.99523,4.92131,4.95822,404503.01069724,0
+XRAY.US,D,19951012,000000,4.94949,5.02282,4.94949,5.02282,47311.336769419,0
+XRAY.US,D,19951013,000000,4.94949,4.986,4.92131,4.94949,857175.97019295,0
+XRAY.US,D,19951016,000000,4.95822,4.99523,4.94949,4.94949,62062.936395183,0
+XRAY.US,D,19951017,000000,4.94949,5.02282,4.94949,4.95822,85498.409089345,0
+XRAY.US,D,19951018,000000,5.02282,5.06906,4.95822,5.06906,245653.73876046,0
+XRAY.US,D,19951019,000000,5.0503,5.0503,4.986,4.986,183152.42650537,0
+XRAY.US,D,19951020,000000,4.986,5.0503,4.986,4.986,211799.02924905,0
+XRAY.US,D,19951023,000000,4.986,5.0503,4.986,4.986,70740.762899996,0
+XRAY.US,D,19951024,000000,4.986,5.0503,4.986,4.986,248691.12920122,0
+XRAY.US,D,19951025,000000,4.986,5.08742,4.986,5.08742,388874.65935168,0
+XRAY.US,D,19951026,000000,5.02282,5.08742,5.02282,5.02282,125861.23653921,0
+XRAY.US,D,19951027,000000,5.06906,5.08742,5.02282,5.0503,303373.22698054,0
+XRAY.US,D,19951030,000000,5.02282,5.08742,5.02282,5.02282,312490.43710585,0
+XRAY.US,D,19951031,000000,5.08742,5.08742,5.02282,5.02282,196173.70118528,0
+XRAY.US,D,19951101,000000,5.02282,5.08742,5.02282,5.08742,196173.70118528,0
+XRAY.US,D,19951102,000000,5.08742,5.08742,5.02282,5.02282,570291.72210821,0
+XRAY.US,D,19951103,000000,5.0503,5.25314,5.0503,5.25314,613694.96328064,0
+XRAY.US,D,19951106,000000,5.25314,5.25314,5.19786,5.19786,30379.950971327,0
+XRAY.US,D,19951107,000000,5.19786,5.25314,5.19786,5.21671,172300.86039182,0
+XRAY.US,D,19951108,000000,5.19786,5.3084,5.19786,5.29054,161455.34084185,0
+XRAY.US,D,19951109,000000,5.25314,5.3084,5.25314,5.29054,553370.41391609,0
+XRAY.US,D,19951110,000000,5.25314,5.3729,5.25314,5.36397,420122.29219743,0
+XRAY.US,D,19951113,000000,5.3729,5.3729,5.36397,5.36397,122390.50904152,0
+XRAY.US,D,19951114,000000,5.36397,5.3729,5.3084,5.3084,730012.70696181,0
+XRAY.US,D,19951115,000000,5.3084,5.34572,5.23497,5.23497,222214.2350239,0
+XRAY.US,D,19951116,000000,5.23497,5.27159,5.23497,5.26226,138883.51897972,0
+XRAY.US,D,19951117,000000,5.23497,5.27159,5.19786,5.21671,420122.29219743,0
+XRAY.US,D,19951120,000000,5.25314,5.25314,5.21671,5.21671,228722.35296236,0
+XRAY.US,D,19951121,000000,5.23497,5.25314,5.21671,5.23497,186189.81694615,0
+XRAY.US,D,19951122,000000,5.16134,5.23497,5.16134,5.16134,293823.68755891,0
+XRAY.US,D,19951124,000000,5.19786,5.23497,5.16134,5.16134,227856.68660914,0
+XRAY.US,D,19951127,000000,5.16134,5.23497,5.16134,5.19786,436181.96507871,0
+XRAY.US,D,19951128,000000,5.16134,5.21671,5.16134,5.16134,55121.481399811,0
+XRAY.US,D,19951129,000000,5.16134,5.21671,5.10578,5.17941,293396.39706559,0
+XRAY.US,D,19951130,000000,5.10578,5.21671,5.10578,5.21671,315960.15684294,0
+XRAY.US,D,19951201,000000,5.23497,5.40059,5.16134,5.36397,1285986.1665012,0
+XRAY.US,D,19951204,000000,5.34572,5.42817,5.34572,5.42817,346778.48367417,0
+XRAY.US,D,19951205,000000,5.42817,5.5667,5.40059,5.49307,563356.31367642,0
+XRAY.US,D,19951206,000000,5.49307,5.52988,5.45626,5.52988,281242.8042601,0
+XRAY.US,D,19951207,000000,5.52988,5.52988,5.49307,5.49307,541650.15816752,0
+XRAY.US,D,19951208,000000,5.49307,5.52988,5.3084,5.34572,412748.50790575,0
+XRAY.US,D,19951211,000000,5.34572,5.52988,5.3084,5.49307,391912.04979245,0
+XRAY.US,D,19951212,000000,5.42817,5.46528,5.41935,5.41935,90271.163278963,0
+XRAY.US,D,19951213,000000,5.45626,5.5022,5.45626,5.5022,64236.676003926,0
+XRAY.US,D,19951214,000000,5.52988,5.52988,5.49307,5.49307,91574.197731491,0
+XRAY.US,D,19951215,000000,5.57583,5.64976,5.52988,5.64976,2157479.3915024,0
+XRAY.US,D,19951218,000000,5.61294,5.83413,5.61294,5.72319,855874.95126161,0
+XRAY.US,D,19951219,000000,5.67714,5.7602,5.67714,5.74164,772109.89039992,0
+XRAY.US,D,19951220,000000,5.70492,5.74164,5.67714,5.68647,355889.6472359,0
+XRAY.US,D,19951221,000000,5.67714,5.77865,5.67714,5.72319,217441.48083428,0
+XRAY.US,D,19951222,000000,5.77865,5.77865,5.72319,5.74164,123698.58229704,0
+XRAY.US,D,19951226,000000,5.73262,5.7602,5.73262,5.7602,150603.77472829,0
+XRAY.US,D,19951227,000000,5.72319,5.87074,5.65879,5.65879,657529.52598879,0
+XRAY.US,D,19951228,000000,5.65879,5.79692,5.65879,5.68647,312921.75864157,0
+XRAY.US,D,19951229,000000,5.79692,5.84285,5.68647,5.83413,588526.14235883,0
+XRAY.US,D,19960102,000000,5.7602,5.84285,5.7602,5.7602,129335.99507928,0
+XRAY.US,D,19960103,000000,5.84285,5.87074,5.76942,5.83413,709611.60142663,0
+XRAY.US,D,19960104,000000,5.79692,5.87074,5.79692,5.80614,131073.37434933,0
+XRAY.US,D,19960105,000000,5.79692,5.80614,5.72319,5.72319,288188.29029786,0
+XRAY.US,D,19960108,000000,5.72319,5.7602,5.68647,5.68647,93310.569240932,0
+XRAY.US,D,19960109,000000,5.7602,5.7602,5.68647,5.68647,378896.82167613,0
+XRAY.US,D,19960110,000000,5.68647,5.7602,5.65879,5.65879,714387.37889804,0
+XRAY.US,D,19960111,000000,5.72319,5.72319,5.64033,5.64033,243047.66985539,0
+XRAY.US,D,19960112,000000,5.64033,5.72319,5.60351,5.64033,635393.05670476,0
+XRAY.US,D,19960115,000000,5.60351,5.60351,5.46528,5.5022,717857.09863513,0
+XRAY.US,D,19960116,000000,5.46528,5.52988,5.46528,5.46528,29512.269096906,0
+XRAY.US,D,19960117,000000,5.46528,5.52988,5.46528,5.48384,256068.94453531,0
+XRAY.US,D,19960118,000000,5.48384,5.5667,5.46528,5.52988,407970.71491314,0
+XRAY.US,D,19960119,000000,5.52988,5.5667,5.5022,5.5667,349812.85083315,0
+XRAY.US,D,19960122,000000,5.5667,5.79692,5.5667,5.60351,605885.82641085,0
+XRAY.US,D,19960123,000000,5.68647,5.72319,5.60351,5.60351,194439.34519703,0
+XRAY.US,D,19960124,000000,5.59429,5.64033,5.5667,5.60351,266483.14254956,0
+XRAY.US,D,19960125,000000,5.5667,5.59429,5.52988,5.52988,184022.12390098,0
+XRAY.US,D,19960126,000000,5.52988,5.55737,5.5022,5.52988,209194.97586519,0
+XRAY.US,D,19960129,000000,5.5022,5.6309,5.5022,5.6309,230025.38741489,0
+XRAY.US,D,19960130,000000,5.72319,5.76942,5.68647,5.7602,616733.36148201,0
+XRAY.US,D,19960131,000000,5.76942,5.76942,5.68647,5.76942,638433.47042733,0
+XRAY.US,D,19960201,000000,5.76942,5.87074,5.72319,5.79692,834607.17161261,0
+XRAY.US,D,19960202,000000,5.83413,5.87074,5.7602,5.78788,9483202.5725356,0
+XRAY.US,D,19960205,000000,5.83413,5.83413,5.72319,5.7602,360668.4479891,0
+XRAY.US,D,19960206,000000,5.73262,5.79692,5.72319,5.72319,361534.11434232,0
+XRAY.US,D,19960207,000000,5.7602,5.7602,5.6959,5.71405,650151.71065471,0
+XRAY.US,D,19960208,000000,5.6959,5.84285,5.6959,5.80614,450506.27421115,0
+XRAY.US,D,19960209,000000,5.80614,5.93524,5.80614,5.84285,972190.67942159,0
+XRAY.US,D,19960212,000000,5.84285,5.87967,5.84285,5.87074,206590.92248133,0
+XRAY.US,D,19960213,000000,5.87967,5.87967,5.79692,5.83413,434015.27979415,0
+XRAY.US,D,19960214,000000,5.80614,5.90795,5.79692,5.87967,843289.02915982,0
+XRAY.US,D,19960215,000000,5.84285,5.90795,5.84285,5.90795,838082.93791329,0
+XRAY.US,D,19960216,000000,5.84285,5.90795,5.83413,5.84285,231331.44514921,0
+XRAY.US,D,19960220,000000,5.80614,5.87074,5.80614,5.80614,395387.81609313,0
+XRAY.US,D,19960221,000000,5.80614,5.84285,5.80614,5.84285,585482.70535447,0
+XRAY.US,D,19960222,000000,5.80614,5.84285,5.80614,5.84285,523855.12153739,0
+XRAY.US,D,19960223,000000,5.80614,5.84285,5.80614,5.80614,309888.39924319,0
+XRAY.US,D,19960226,000000,5.84285,5.84285,5.80614,5.84285,154072.48670478,0
+XRAY.US,D,19960227,000000,5.80614,5.84285,5.73262,5.73262,305112.62177177,0
+XRAY.US,D,19960228,000000,5.73262,5.84285,5.73262,5.84285,509099.49086924,0
+XRAY.US,D,19960229,000000,5.7602,5.84285,5.7602,5.76942,304677.26919367,0
+XRAY.US,D,19960301,000000,5.84285,5.84285,5.65879,5.65879,460920.4722254,0
+XRAY.US,D,19960304,000000,5.76942,5.83413,5.6959,5.76942,313789.44051599,0
+XRAY.US,D,19960305,000000,5.76942,5.825,5.73262,5.76942,103296.46900126,0
+XRAY.US,D,19960306,000000,5.80614,5.80614,5.73262,5.80614,221347.56091008,0
+XRAY.US,D,19960307,000000,5.7602,5.80614,5.7602,5.79692,119788.47117886,0
+XRAY.US,D,19960308,000000,5.73262,5.80614,5.72319,5.75107,297295.4228172,0
+XRAY.US,D,19960311,000000,5.72319,5.83413,5.72319,5.79692,434443.57804807,0
+XRAY.US,D,19960312,000000,5.79692,5.83413,5.7602,5.83413,229160.72882226,0
+XRAY.US,D,19960313,000000,5.7602,5.90795,5.7602,5.80614,732616.76034567,0
+XRAY.US,D,19960314,000000,5.76942,5.87074,5.76942,5.76942,536442.05139979,0
+XRAY.US,D,19960315,000000,5.76942,5.84285,5.76942,5.79692,229160.72882226,0
+XRAY.US,D,19960318,000000,5.84285,5.87074,5.76942,5.79692,649718.3735978,0
+XRAY.US,D,19960319,000000,5.76942,5.83413,5.72319,5.7602,247383.05594571,0
+XRAY.US,D,19960320,000000,5.72319,5.76942,5.72319,5.76942,403632.30554103,0
+XRAY.US,D,19960321,000000,5.73262,5.79692,5.73262,5.79692,250424.47742888,0
+XRAY.US,D,19960322,000000,5.73262,5.79692,5.73262,5.79692,25607.19678171,0
+XRAY.US,D,19960325,000000,5.73262,5.79692,5.73262,5.7602,26037.51055683,0
+XRAY.US,D,19960326,000000,5.79692,5.87074,5.79692,5.87074,1447870.8133575,0
+XRAY.US,D,19960327,000000,5.825,5.87967,5.79692,5.87967,739992.56015855,0
+XRAY.US,D,19960328,000000,5.84285,5.87967,5.79692,5.87967,107636.89389457,0
+XRAY.US,D,19960329,000000,5.79692,5.8892,5.79692,5.87967,1866258.7495667,0
+XRAY.US,D,19960401,000000,5.86171,6.03665,5.83413,6.03665,1096753.9203112,0
+XRAY.US,D,19960402,000000,5.99984,6.10115,5.99984,6.07367,655797.18552174,0
+XRAY.US,D,19960403,000000,6.06434,6.10115,5.95389,5.99071,322037.96100628,0
+XRAY.US,D,19960404,000000,5.95389,6.07367,5.91688,6.07367,1154043.0947563,0
+XRAY.US,D,19960408,000000,5.95389,5.99071,5.91688,5.95389,282540.79990964,0
+XRAY.US,D,19960409,000000,5.99071,5.99071,5.91688,5.99071,150168.42215019,0
+XRAY.US,D,19960410,000000,5.91688,6.06434,5.91688,5.95389,368477.58485889,0
+XRAY.US,D,19960411,000000,5.99984,5.99984,5.91688,5.92591,367611.91850566,0
+XRAY.US,D,19960412,000000,5.91688,6.02762,5.91688,5.99984,396687.82726387,0
+XRAY.US,D,19960415,000000,5.95389,6.02762,5.95389,6.02762,62928.602748409,0
+XRAY.US,D,19960416,000000,5.95389,6.03665,5.95389,6.03665,175774.61117129,0
+XRAY.US,D,19960417,000000,6.03665,6.03665,5.95389,6.03665,86806.482344861,0
+XRAY.US,D,19960418,000000,6.02762,6.03665,5.99071,5.99071,376287.72948928,0
+XRAY.US,D,19960419,000000,5.99071,6.02762,5.99071,5.99984,254328.54198348,0
+XRAY.US,D,19960422,000000,5.99071,6.02762,5.95389,6.02762,30812.280267642,0
+XRAY.US,D,19960423,000000,5.99071,6.02762,5.95389,6.02762,105468.19308881,0
+XRAY.US,D,19960424,000000,5.95389,6.20257,5.95389,6.19333,565516.9523974,0
+XRAY.US,D,19960425,000000,6.20257,6.27619,6.02762,6.06434,1085033.6645627,0
+XRAY.US,D,19960426,000000,6.02762,6.10115,6.02762,6.10115,464393.21524428,0
+XRAY.US,D,19960429,000000,6.10115,6.17468,6.06434,6.10115,270394.26142834,0
+XRAY.US,D,19960430,000000,6.13797,6.17468,6.10115,6.10115,97220.680359115,0
+XRAY.US,D,19960501,000000,6.17468,6.17468,6.10115,6.10115,284714.53951839,0
+XRAY.US,D,19960502,000000,6.10115,6.17468,6.02762,6.06434,141055.24306726,0
+XRAY.US,D,19960503,000000,6.02762,6.10115,6.02762,6.10115,91140.860674579,0
+XRAY.US,D,19960506,000000,6.07367,6.10115,6.02762,6.10115,91574.197731491,0
+XRAY.US,D,19960507,000000,6.10115,6.11058,6.02762,6.06434,228291.03142665,0
+XRAY.US,D,19960508,000000,6.06434,6.42345,6.03665,6.35002,1131907.6332328,0
+XRAY.US,D,19960509,000000,6.35002,6.49717,6.27619,6.46086,905353.98107619,0
+XRAY.US,D,19960510,000000,6.46086,6.46086,6.20257,6.27619,278201.38277694,0
+XRAY.US,D,19960513,000000,6.20257,6.42345,6.20257,6.33166,387572.63265975,0
+XRAY.US,D,19960514,000000,6.31341,6.46086,6.31341,6.42345,357198.72825201,0
+XRAY.US,D,19960515,000000,6.38704,6.47902,6.38704,6.42345,263013.42281247,0
+XRAY.US,D,19960516,000000,6.42345,6.46086,6.38704,6.42345,246520.41287428,0
+XRAY.US,D,19960517,000000,6.40539,6.44201,6.27619,6.31341,201384.83123479,0
+XRAY.US,D,19960520,000000,6.27619,6.35002,6.27619,6.27619,188794.87809061,0
+XRAY.US,D,19960521,000000,6.35002,6.53439,6.27619,6.42345,856312.31936092,0
+XRAY.US,D,19960522,000000,6.47902,6.49717,6.42345,6.46086,280808.45944259,0
+XRAY.US,D,19960523,000000,6.42345,6.53439,6.42345,6.47902,1467833.5430328,0
+XRAY.US,D,19960524,000000,6.53439,6.53439,6.35002,6.35002,145393.65243938,0
+XRAY.US,D,19960528,000000,6.35002,6.42345,6.20257,6.20257,180553.41192449,0
+XRAY.US,D,19960529,000000,6.27619,6.44201,6.20257,6.35002,442259.76924205,0
+XRAY.US,D,19960530,000000,6.35002,6.44201,6.35002,6.42345,234802.1726469,0
+XRAY.US,D,19960531,000000,6.35002,6.42345,6.20257,6.27619,315526.81978603,0
+XRAY.US,D,19960603,000000,6.27619,6.27619,6.20257,6.20257,279507.44051126,0
+XRAY.US,D,19960604,000000,6.20257,6.22082,6.13797,6.1842,371951.33563837,0
+XRAY.US,D,19960605,000000,6.1472,6.22082,6.1472,6.17468,404934.33223296,0
+XRAY.US,D,19960606,000000,6.23948,6.35002,6.17468,6.29465,853275.93668074,0
+XRAY.US,D,19960607,000000,6.23948,6.35002,6.23948,6.29465,384536.24997957,0
+XRAY.US,D,19960610,000000,6.31341,6.31341,6.13797,6.13797,337228.94425254,0
+XRAY.US,D,19960611,000000,6.13797,6.23948,6.13797,6.1842,208323.26294838,0
+XRAY.US,D,19960612,000000,6.20257,6.27619,6.17468,6.23948,108938.92058649,0
+XRAY.US,D,19960613,000000,6.17468,6.23948,6.13797,6.13797,172738.22849112,0
+XRAY.US,D,19960614,000000,6.13797,6.20257,6.10115,6.11058,57291.189966163,0
+XRAY.US,D,19960617,000000,6.10115,6.13797,6.10115,6.13797,133245.09843687,0
+XRAY.US,D,19960618,000000,6.11058,6.17468,6.10115,6.13797,421426.33441056,0
+XRAY.US,D,19960619,000000,6.20257,6.20257,6.13797,6.1842,601977.73081386,0
+XRAY.US,D,19960620,000000,6.13797,6.20257,6.13797,6.20257,403632.30554103,0
+XRAY.US,D,19960621,000000,6.20257,6.20257,6.17468,6.17468,456583.07061389,0
+XRAY.US,D,19960624,000000,6.17468,6.20257,6.10115,6.10115,482621.58893131,0
+XRAY.US,D,19960625,000000,6.10115,6.17468,6.10115,6.17468,118916.75826204,0
+XRAY.US,D,19960626,000000,6.10115,6.1842,6.10115,6.1842,409272.74160507,0
+XRAY.US,D,19960627,000000,6.10115,6.1842,6.10115,6.1842,481756.93033869,0
+XRAY.US,D,19960628,000000,6.1842,6.23025,6.1472,6.22082,325506.67298277,0
+XRAY.US,D,19960701,000000,6.22082,6.23025,6.15672,6.19333,503022.6944665,0
+XRAY.US,D,19960702,000000,6.15672,6.23025,6.1472,6.15672,377156.4191243,0
+XRAY.US,D,19960703,000000,6.15672,6.22082,6.11961,6.11961,835911.21382574,0
+XRAY.US,D,19960705,000000,6.06434,6.10115,6.01829,6.06434,174041.26294364,0
+XRAY.US,D,19960708,000000,6.06434,6.06434,5.99984,6.06434,109808.61798211,0
+XRAY.US,D,19960709,000000,5.99984,6.10115,5.99984,6.10115,150603.77472829,0
+XRAY.US,D,19960710,000000,5.99984,6.10115,5.96283,5.96283,328547.08670534,0
+XRAY.US,D,19960711,000000,6.02762,6.02762,5.77865,5.81547,240442.60871094,0
+XRAY.US,D,19960712,000000,5.81547,5.85228,5.70492,5.72319,214403.08263291,0
+XRAY.US,D,19960715,000000,5.70492,5.70492,5.52036,5.59429,192704.98920879,0
+XRAY.US,D,19960716,000000,5.52036,5.52036,5.44663,5.5022,417518.23881356,0
+XRAY.US,D,19960717,000000,5.48384,5.59429,5.48384,5.53911,292956.0056845,0
+XRAY.US,D,19960718,000000,5.59429,5.70492,5.53911,5.64976,350679.52494697,0
+XRAY.US,D,19960719,000000,5.61294,5.99984,5.61294,5.92591,454412.35428694,0
+XRAY.US,D,19960722,000000,5.92591,6.06434,5.92591,6.02762,199211.09162606,0
+XRAY.US,D,19960723,000000,6.05501,6.06434,5.81547,5.81547,272125.59413479,0
+XRAY.US,D,19960724,000000,5.74164,5.81547,5.55737,5.5667,226553.6521566,0
+XRAY.US,D,19960725,000000,5.59429,5.96283,5.59429,5.94446,811172.70667904,0
+XRAY.US,D,19960726,000000,5.92591,6.06434,5.92591,6.02762,561616.91888519,0
+XRAY.US,D,19960729,000000,6.02762,6.10115,5.94446,6.01829,258238.65310166,0
+XRAY.US,D,19960730,000000,5.96283,5.99984,5.92591,5.99984,309452.03890448,0
+XRAY.US,D,19960731,000000,5.99984,6.06434,5.96283,6.06434,110236.91623603,0
+XRAY.US,D,19960801,000000,5.96283,6.06434,5.96283,6.01829,27341.552769956,0
+XRAY.US,D,19960802,000000,6.06434,6.06434,5.96283,5.99984,59025.545954409,0
+XRAY.US,D,19960805,000000,5.99984,6.06434,5.96283,5.99984,1449604.1615852,0
+XRAY.US,D,19960806,000000,5.98138,6.02762,5.98138,6.02762,259106.33497608,0
+XRAY.US,D,19960807,000000,5.98138,6.02762,5.98138,6.02762,87235.788359383,0
+XRAY.US,D,19960808,000000,5.98138,6.02762,5.96283,6.02762,131939.04070255,0
+XRAY.US,D,19960809,000000,5.96283,6.01829,5.96283,5.99984,75516.540371406,0
+XRAY.US,D,19960812,000000,5.99984,6.01829,5.96283,5.99984,50346.711688998,0
+XRAY.US,D,19960813,000000,5.96283,6.01829,5.96283,5.98138,124562.23312907,0
+XRAY.US,D,19960814,000000,5.99984,6.01829,5.98138,5.99984,175342.28187498,0
+XRAY.US,D,19960815,000000,5.99984,6.01829,5.98138,6.01829,61198.277802554,0
+XRAY.US,D,19960816,000000,6.01829,6.01829,5.98138,6.01829,560744.19820777,0
+XRAY.US,D,19960819,000000,5.98138,6.01829,5.90795,5.90795,569861.40833309,0
+XRAY.US,D,19960820,000000,5.94446,5.99984,5.87074,5.96283,342436.04325967,0
+XRAY.US,D,19960821,000000,5.96283,6.02762,5.92591,5.92591,106332.85168144,0
+XRAY.US,D,19960822,000000,6.02762,6.02762,5.92591,5.99984,136713.81041336,0
+XRAY.US,D,19960823,000000,5.92591,5.99984,5.92591,5.96283,31681.977663258,0
+XRAY.US,D,19960826,000000,5.99984,6.02762,5.92591,5.96283,802926.20170995,0
+XRAY.US,D,19960827,000000,5.92591,6.02762,5.92591,6.01829,1026444.478947,0
+XRAY.US,D,19960828,000000,5.96283,6.02762,5.92591,5.99984,309888.39924319,0
+XRAY.US,D,19960829,000000,5.99984,6.02762,5.92591,5.96283,196610.06152398,0
+XRAY.US,D,19960830,000000,5.99984,6.02762,5.92591,5.92591,71615.4990986,0
+XRAY.US,D,19960903,000000,5.92591,5.92591,5.85228,5.85228,305112.62177177,0
+XRAY.US,D,19960904,000000,5.85228,6.06434,5.85228,5.99984,847625.42301073,0
+XRAY.US,D,19960905,000000,6.02762,6.02762,5.92591,5.99984,309017.69408697,0
+XRAY.US,D,19960906,000000,5.99984,5.99984,5.92591,5.92591,48175.995362048,0
+XRAY.US,D,19960909,000000,5.99984,6.06434,5.96283,6.02762,598071.65073807,0
+XRAY.US,D,19960910,000000,5.99984,6.1472,5.96283,6.10115,225251.62546468,0
+XRAY.US,D,19960911,000000,6.02762,6.1472,6.02762,6.1472,75083.203314494,0
+XRAY.US,D,19960912,000000,6.06434,6.1842,6.06434,6.11961,156681.57889163,0
+XRAY.US,D,19960913,000000,6.1472,6.29465,6.1472,6.29465,549022.93469861,0
+XRAY.US,D,19960916,000000,6.33166,6.51603,6.25773,6.44201,1980838.1062173,0
+XRAY.US,D,19960917,000000,6.40539,6.51603,6.40539,6.51603,786001.87023605,0
+XRAY.US,D,19960918,000000,6.51603,6.51603,6.40539,6.41482,86368.106484961,0
+XRAY.US,D,19960919,000000,6.47902,6.47902,6.40539,6.41482,131506.71140623,0
+XRAY.US,D,19960920,000000,6.40539,6.47902,6.40539,6.40539,355889.6472359,0
+XRAY.US,D,19960923,000000,6.40539,6.45154,6.37751,6.40539,82894.355705483,0
+XRAY.US,D,19960924,000000,6.37751,6.47902,6.37751,6.44201,359365.41353657,0
+XRAY.US,D,19960925,000000,6.46086,6.46086,6.37751,6.45154,316828.84647796,0
+XRAY.US,D,19960926,000000,6.46086,6.46086,6.41482,6.45154,1009947.4379664,0
+XRAY.US,D,19960927,000000,6.46086,6.52517,6.41482,6.46086,182720.09720906,0
+XRAY.US,D,19960930,000000,6.45154,6.52517,6.45154,6.52517,879746.78429449,0
+XRAY.US,D,19961001,000000,6.48815,6.52517,6.45154,6.52517,104159.11207269,0
+XRAY.US,D,19961002,000000,6.45154,6.52517,6.45154,6.52517,2282482.0160125,0
+XRAY.US,D,19961003,000000,6.52517,6.52517,6.45154,6.48815,119351.10307955,0
+XRAY.US,D,19961004,000000,6.45154,6.48815,6.19333,6.37751,7314872.6226802,0
+XRAY.US,D,19961007,000000,6.37751,6.41482,6.30398,6.34079,239575.93459711,0
+XRAY.US,D,19961008,000000,6.28533,6.30398,6.15672,6.15672,237837.54756648,0
+XRAY.US,D,19961009,000000,6.2117,6.23025,6.15672,6.15672,290788.31263934,0
+XRAY.US,D,19961010,000000,6.15672,6.26706,6.15672,6.15672,105899.51462452,0
+XRAY.US,D,19961011,000000,6.26706,6.34079,6.23025,6.34079,137147.14747028,0
+XRAY.US,D,19961014,000000,6.249,6.30398,6.23025,6.26706,145393.65243938,0
+XRAY.US,D,19961015,000000,6.23025,6.41482,6.23025,6.41482,266049.80549264,0
+XRAY.US,D,19961016,000000,6.41482,6.41482,6.26706,6.26706,173173.58106922,0
+XRAY.US,D,19961017,000000,6.34079,6.34079,6.28533,6.30398,312057.10004894,0
+XRAY.US,D,19961018,000000,6.30398,6.35002,6.30398,6.30398,429239.50232274,0
+XRAY.US,D,19961021,000000,6.32223,6.35002,6.30398,6.34079,46871.953148922,0
+XRAY.US,D,19961022,000000,6.30398,6.34079,6.30398,6.32223,511269.19943559,0
+XRAY.US,D,19961023,000000,6.30398,6.34079,6.23025,6.23025,287318.59290225,0
+XRAY.US,D,19961024,000000,6.30398,6.30398,6.26706,6.28533,329419.80738275,0
+XRAY.US,D,19961025,000000,6.30398,6.34079,6.26706,6.30398,229160.72882226,0
+XRAY.US,D,19961028,000000,6.26706,6.30398,6.19333,6.23025,211799.02924905,0
+XRAY.US,D,19961029,000000,6.19333,6.37751,6.19333,6.30398,498251.95579807,0
+XRAY.US,D,19961030,000000,6.34079,6.34079,6.19333,6.23025,312921.75864157,0
+XRAY.US,D,19961031,000000,6.19333,6.2117,6.11961,6.17468,240878.96904965,0
+XRAY.US,D,19961101,000000,6.17468,6.26706,6.15672,6.23025,301637.8632317,0
+XRAY.US,D,19961104,000000,6.19333,6.30398,6.19333,6.23025,271693.26483847,0
+XRAY.US,D,19961105,000000,6.23025,6.34079,6.23025,6.30398,272125.59413479,0
+XRAY.US,D,19961106,000000,6.26706,6.37751,6.26706,6.35002,388446.36109775,0
+XRAY.US,D,19961107,000000,6.37751,6.48815,6.26706,6.48815,539913.78665808,0
+XRAY.US,D,19961108,000000,6.48815,6.48815,6.41482,6.48815,317262.18353487,0
+XRAY.US,D,19961111,000000,6.48815,6.48815,6.41482,6.42345,198344.41751223,0
+XRAY.US,D,19961112,000000,6.42345,6.48815,6.30398,6.30398,335063.26672858,0
+XRAY.US,D,19961113,000000,6.34079,6.34079,6.23025,6.34079,181417.06275653,0
+XRAY.US,D,19961114,000000,6.32223,6.42345,6.32223,6.38704,539913.78665808,0
+XRAY.US,D,19961115,000000,6.42345,6.49717,6.37751,6.45154,335927.92532121,0
+XRAY.US,D,19961118,000000,6.41482,6.48815,6.41482,6.46086,304677.26919367,0
+XRAY.US,D,19961119,000000,6.48815,6.48815,6.41482,6.42345,194439.34519703,0
+XRAY.US,D,19961120,000000,6.37751,6.48815,6.37751,6.38704,335490.5572219,0
+XRAY.US,D,19961121,000000,6.42345,6.48815,6.38704,6.42345,171002.86474227,0
+XRAY.US,D,19961122,000000,6.41482,6.48815,6.41482,6.41482,150168.42215019,0
+XRAY.US,D,19961125,000000,6.41482,6.6355,6.41482,6.6355,904916.61297689,0
+XRAY.US,D,19961126,000000,6.56207,6.81074,6.56207,6.80122,818982.85130943,0
+XRAY.US,D,19961127,000000,6.84756,6.94937,6.81074,6.84756,1059430.4988233,0
+XRAY.US,D,19961129,000000,6.88447,6.88447,6.80122,6.81074,154943.191861,0
+XRAY.US,D,19961202,000000,6.84756,6.87544,6.81074,6.83843,529496.56536203,0
+XRAY.US,D,19961203,000000,6.81074,6.88447,6.74624,6.78356,1485190.203803,0
+XRAY.US,D,19961204,000000,6.75547,6.80122,6.74624,6.75547,302503.52958493,0
+XRAY.US,D,19961205,000000,6.74624,6.81074,6.74624,6.78356,176206.94046761,0
+XRAY.US,D,19961206,000000,6.64453,6.71876,6.64453,6.71876,112409.64808418,0
+XRAY.US,D,19961209,000000,6.64453,6.81074,6.64453,6.81074,266919.50288827,0
+XRAY.US,D,19961210,000000,6.74624,6.81074,6.71876,6.80122,330283.45821478,0
+XRAY.US,D,19961211,000000,6.71876,6.94937,6.71876,6.84756,751275.44780782,0
+XRAY.US,D,19961212,000000,6.9581,7.05941,6.92148,6.99511,374121.04420472,0
+XRAY.US,D,19961213,000000,6.99511,7.05941,6.88447,6.9581,363268.47033057,0
+XRAY.US,D,19961216,000000,7.0229,7.0229,6.88447,6.88447,742600.6445848,0
+XRAY.US,D,19961217,000000,6.88447,7.17959,6.88447,7.14277,565955.3282573,0
+XRAY.US,D,19961218,000000,7.14277,7.14277,6.99511,6.99511,263883.12020808,0
+XRAY.US,D,19961219,000000,7.03223,7.03223,6.9581,6.9581,257370.97122724,0
+XRAY.US,D,19961220,000000,6.9581,7.03223,6.94937,6.9581,244786.05688603,0
+XRAY.US,D,19961223,000000,6.94937,7.05941,6.94937,6.99511,244786.05688603,0
+XRAY.US,D,19961224,000000,7.06904,7.06904,7.01357,7.06904,107636.89389457,0
+XRAY.US,D,19961226,000000,7.06904,7.06904,6.97655,7.01357,394949.44023323,0
+XRAY.US,D,19961227,000000,6.99511,7.10556,6.97655,7.07836,409708.09418317,0
+XRAY.US,D,19961230,000000,7.14277,7.14277,7.06904,7.06904,116753.09625928,0
+XRAY.US,D,19961231,000000,7.14277,7.14277,6.93994,6.97655,242179.98798097,0
+XRAY.US,D,19970102,000000,6.97655,7.01357,6.90293,6.97655,389311.01969038,0
+XRAY.US,D,19970103,000000,7.01357,7.01357,6.86602,6.93994,433577.91169485,0
+XRAY.US,D,19970106,000000,6.86602,6.97655,6.86602,6.9581,141920.90942048,0
+XRAY.US,D,19970107,000000,6.97655,7.07836,6.93994,7.07836,158850.27969739,0
+XRAY.US,D,19970108,000000,7.01357,7.07836,6.97655,6.99511,108072.24647267,0
+XRAY.US,D,19970109,000000,6.97655,7.04126,6.97655,6.97655,286014.55068913,0
+XRAY.US,D,19970110,000000,6.97655,6.97655,6.93994,6.9581,75516.540371406,0
+XRAY.US,D,19970113,000000,6.97655,6.97655,6.86602,6.86602,134542.08632582,0
+XRAY.US,D,19970114,000000,6.92148,7.01357,6.86602,7.01357,432273.86948172,0
+XRAY.US,D,19970115,000000,6.99511,7.01357,6.97655,7.01357,616733.36148201,0
+XRAY.US,D,19970116,000000,7.01357,7.15179,6.97655,7.11469,637128.42045361,0
+XRAY.US,D,19970117,000000,7.06904,7.14277,7.01357,7.14277,338528.95542328,0
+XRAY.US,D,19970120,000000,7.17959,7.48373,7.07836,7.38221,1682234.6101445,0
+XRAY.US,D,19970121,000000,7.33637,7.40076,7.33637,7.33637,336791.57615324,0
+XRAY.US,D,19970122,000000,7.33637,7.45584,7.29955,7.40076,1043803.1552384,0
+XRAY.US,D,19970123,000000,7.42835,7.7324,7.38221,7.71403,1142759.1993463,0
+XRAY.US,D,19970124,000000,7.66789,7.69587,7.52024,7.54822,468299.29532008,0
+XRAY.US,D,19970127,000000,7.54822,7.6404,7.48373,7.50228,1120624.7455835,0
+XRAY.US,D,19970128,000000,7.45584,7.56677,7.45584,7.47459,343303.72513409,0
+XRAY.US,D,19970129,000000,7.48373,7.48373,7.38221,7.38221,430973.85831098,0
+XRAY.US,D,19970130,000000,7.33637,7.41019,7.33637,7.38221,33851.686229611,0
+XRAY.US,D,19970131,000000,7.33637,7.41019,7.29955,7.29955,606314.12466477,0
+XRAY.US,D,19970203,000000,7.29955,7.38221,7.29955,7.29955,255633.5919572,0
+XRAY.US,D,19970204,000000,7.29955,7.38221,7.29955,7.38221,194002.98485833,0
+XRAY.US,D,19970205,000000,7.38221,7.38221,7.33637,7.33637,324643.02215075,0
+XRAY.US,D,19970206,000000,7.33637,7.38221,7.26254,7.29955,600676.71188252,0
+XRAY.US,D,19970207,000000,7.38221,7.41019,7.26254,7.29955,255199.24713969,0
+XRAY.US,D,19970210,000000,7.25331,7.47459,7.25331,7.47459,499986.31178632,0
+XRAY.US,D,19970211,000000,7.47459,7.62205,7.41019,7.54822,462219.47563554,0
+XRAY.US,D,19970212,000000,7.56677,7.88918,7.52024,7.87052,1088938.7368779,0
+XRAY.US,D,19970213,000000,7.88918,8.08277,7.88918,8.00904,772978.58003493,0
+XRAY.US,D,19970214,000000,8.05499,8.05499,7.74172,7.79729,251293.1670639,0
+XRAY.US,D,19970218,000000,7.74172,7.79729,7.52024,7.56677,383239.26209063,0
+XRAY.US,D,19970219,000000,7.54822,7.57571,7.43738,7.45584,145827.99725688,0
+XRAY.US,D,19970220,000000,7.42835,7.47459,7.42835,7.47459,161886.66237756,0
+XRAY.US,D,19970221,000000,7.41019,7.52024,7.36405,7.52024,411441.44241082,0
+XRAY.US,D,19970224,000000,7.45584,7.64924,7.45584,7.6404,362404.81949854,0
+XRAY.US,D,19970225,000000,7.64924,7.74172,7.6404,7.74172,729579.36990489,0
+XRAY.US,D,19970226,000000,7.74172,7.74172,7.6404,7.66789,267350.82442398,0
+XRAY.US,D,19970227,000000,7.66789,7.71403,7.64924,7.66789,343303.72513409,0
+XRAY.US,D,19970228,000000,7.69587,7.7693,7.64924,7.66789,124562.23312907,0
+XRAY.US,D,19970303,000000,7.66789,7.74172,7.66789,7.71403,320303.60501804,0
+XRAY.US,D,19970304,000000,7.7693,7.84323,7.64924,7.66789,227423.34955223,0
+XRAY.US,D,19970305,000000,7.71403,7.71403,7.64924,7.71403,312057.10004894,0
+XRAY.US,D,19970306,000000,7.64924,7.81535,7.64924,7.79729,79421.612686602,0
+XRAY.US,D,19970307,000000,7.81535,7.91686,7.78766,7.84323,190964.58665696,0
+XRAY.US,D,19970310,000000,7.78766,7.81535,7.72317,7.79729,498681.2618126,0
+XRAY.US,D,19970311,000000,7.78766,7.81535,7.77883,7.79729,338966.32352258,0
+XRAY.US,D,19970312,000000,7.79729,7.81535,7.72317,7.81535,430973.85831098,0
+XRAY.US,D,19970313,000000,7.74172,7.81535,7.66789,7.66789,548591.61316289,0
+XRAY.US,D,19970314,000000,7.6404,7.71403,7.6404,7.69587,95915.630385392,0
+XRAY.US,D,19970317,000000,7.71403,7.72317,7.6404,7.71403,242179.98798097,0
+XRAY.US,D,19970318,000000,7.72317,7.86139,7.66789,7.78766,244786.05688603,0
+XRAY.US,D,19970319,000000,7.86139,7.86139,7.74172,7.77883,286882.23256354,0
+XRAY.US,D,19970320,000000,7.74172,7.86139,7.74172,7.79729,558576.50516262,0
+XRAY.US,D,19970321,000000,7.7693,7.86139,7.47459,7.47459,676194.26001453,0
+XRAY.US,D,19970324,000000,7.50228,7.50228,7.22552,7.25331,318565.2179874,0
+XRAY.US,D,19970325,000000,7.27137,7.45584,7.27137,7.38221,1034252.6080561,0
+XRAY.US,D,19970326,000000,7.35452,7.48373,7.35452,7.46526,177512.99820193,0
+XRAY.US,D,19970327,000000,7.50228,7.50228,7.42835,7.46526,84634.758257313,0
+XRAY.US,D,19970331,000000,7.42835,7.46526,7.31752,7.35452,657529.52598879,0
+XRAY.US,D,19970401,000000,7.35452,7.50228,7.35452,7.39123,414048.51907648,0
+XRAY.US,D,19970402,000000,7.35452,7.42835,7.31752,7.39123,278201.38277694,0
+XRAY.US,D,19970403,000000,7.33637,7.39123,7.14277,7.20687,502152.99707088,0
+XRAY.US,D,19970404,000000,7.13374,7.22552,7.13374,7.15179,95915.630385392,0
+XRAY.US,D,19970407,000000,7.17046,7.31752,7.07836,7.11469,391912.04979245,0
+XRAY.US,D,19970408,000000,7.11469,7.15179,7.05941,7.05941,39059.792997335,0
+XRAY.US,D,19970409,000000,7.15179,7.15179,6.82027,6.85689,987380.65490725,0
+XRAY.US,D,19970410,000000,6.8936,6.94937,6.56207,6.93072,2736893.3625389,0
+XRAY.US,D,19970411,000000,6.94937,6.98618,6.87544,6.94937,432273.86948172,0
+XRAY.US,D,19970414,000000,6.93072,6.98618,6.8936,6.98618,118052.09966942,0
+XRAY.US,D,19970415,000000,6.98618,7.09643,6.98618,7.04126,402765.63142721,0
+XRAY.US,D,19970416,000000,7.00435,7.05941,6.94937,6.98618,145827.99725688,0
+XRAY.US,D,19970417,000000,6.94937,7.05941,6.94937,6.94937,241746.65092407,0
+XRAY.US,D,19970418,000000,6.98618,6.98618,6.86602,6.91215,174472.58447936,0
+XRAY.US,D,19970421,000000,6.94937,6.94937,6.74624,6.80122,309017.69408697,0
+XRAY.US,D,19970422,000000,6.80122,7.17046,6.76471,7.11469,937906.66389566,0
+XRAY.US,D,19970423,000000,7.13374,7.22552,7.09643,7.17046,226123.33838148,0
+XRAY.US,D,19970424,000000,7.20687,7.20687,7.11469,7.17046,152773.48329465,0
+XRAY.US,D,19970425,000000,7.22552,7.22552,7.17046,7.22552,23004.151158446,0
+XRAY.US,D,19970428,000000,7.20687,7.26254,7.17046,7.26254,286448.89550664,0
+XRAY.US,D,19970429,000000,7.20687,7.29955,7.20687,7.29955,534703.66436915,0
+XRAY.US,D,19970430,000000,7.2808,7.31752,7.24438,7.2808,377156.4191243,0
+XRAY.US,D,19970501,000000,7.24438,7.29955,7.11469,7.17046,420559.66029673,0
+XRAY.US,D,19970502,000000,7.17046,7.20687,7.0229,7.13374,384536.24997957,0
+XRAY.US,D,19970505,000000,7.11469,7.44651,7.11469,7.44651,836341.52760085,0
+XRAY.US,D,19970506,000000,7.42835,7.55755,7.42835,7.55755,1124958.1161527,0
+XRAY.US,D,19970507,000000,7.55755,7.55755,7.48373,7.49315,367175.55816696,0
+XRAY.US,D,19970508,000000,7.46526,7.55755,7.46526,7.51091,135410.77596084,0
+XRAY.US,D,19970509,000000,7.48373,7.55755,7.48373,7.55755,186189.81694615,0
+XRAY.US,D,19970512,000000,7.50228,7.50228,7.31752,7.42835,299033.80984784,0
+XRAY.US,D,19970513,000000,7.37328,7.50228,7.37328,7.44651,1116284.3206903,0
+XRAY.US,D,19970514,000000,7.42835,7.48373,7.41019,7.41019,130204.6847143,0
+XRAY.US,D,19970515,000000,7.44651,7.44651,7.37328,7.44651,100692.4156174,0
+XRAY.US,D,19970516,000000,7.44651,7.44651,7.39123,7.39123,6076.7964027434,0
+XRAY.US,D,19970519,000000,7.39123,7.46526,7.39123,7.42835,431847.586749,0
+XRAY.US,D,19970520,000000,7.46526,7.46526,7.29955,7.37328,305112.62177177,0
+XRAY.US,D,19970521,000000,7.29955,7.37328,7.11469,7.15179,1017328.2765823,0
+XRAY.US,D,19970522,000000,7.17046,7.26254,7.13374,7.24438,880182.13687259,0
+XRAY.US,D,19970523,000000,7.26254,7.53909,7.22552,7.46526,454412.35428694,0
+XRAY.US,D,19970527,000000,7.46526,7.7049,7.46526,7.65847,244786.05688603,0
+XRAY.US,D,19970528,000000,7.61292,7.68635,7.39123,7.39123,467866.96602376,0
+XRAY.US,D,19970529,000000,7.44651,7.44651,7.29955,7.39123,286882.23256354,0
+XRAY.US,D,19970530,000000,7.33637,7.44651,7.29955,7.39123,187494.86691987,0
+XRAY.US,D,19970602,000000,7.41933,7.44651,7.26254,7.29955,230895.08481051,0
+XRAY.US,D,19970603,000000,7.26254,7.42835,7.20687,7.35452,545987.55977903,0
+XRAY.US,D,19970604,000000,7.2808,7.37328,7.2808,7.37328,2899211.3464522,0
+XRAY.US,D,19970605,000000,7.37328,7.39123,7.29955,7.29955,78989.283390287,0
+XRAY.US,D,19970606,000000,7.33637,7.37328,7.29955,7.37328,266483.14254956,0
+XRAY.US,D,19970609,000000,7.32694,7.37328,7.32694,7.35452,733048.08188138,0
+XRAY.US,D,19970610,000000,7.35452,7.39123,7.33637,7.35452,717857.09863513,0
+XRAY.US,D,19970611,000000,7.29955,7.39123,7.29955,7.39123,881916.49286083,0
+XRAY.US,D,19970612,000000,7.39123,7.66789,7.31752,7.66789,2443929.2947696,0
+XRAY.US,D,19970613,000000,7.11469,7.29955,7.05941,7.07836,7731087.8270413,0
+XRAY.US,D,19970616,000000,7.07836,7.07836,6.85689,6.96743,3004246.202484,0
+XRAY.US,D,19970617,000000,6.98618,6.98618,6.91215,6.91215,1391879.6345621,0
+XRAY.US,D,19970618,000000,6.91215,6.98618,6.91215,6.94937,604144.41609842,0
+XRAY.US,D,19970619,000000,6.92148,7.07836,6.92148,7.04126,666210.37577539,0
+XRAY.US,D,19970620,000000,7.09643,7.11469,7.04126,7.07836,973930.07421282,0
+XRAY.US,D,19970623,000000,7.11469,7.13374,7.05941,7.09643,553370.41391609,0
+XRAY.US,D,19970624,000000,7.09643,7.13374,7.07836,7.08769,353287.60937322,0
+XRAY.US,D,19970625,000000,7.11469,7.13374,7.06904,7.11469,787298.85812498,0
+XRAY.US,D,19970626,000000,7.10556,7.14277,7.06904,7.11469,705271.17653332,0
+XRAY.US,D,19970627,000000,7.13374,7.21629,7.10556,7.14277,622378.83634903,0
+XRAY.US,D,19970630,000000,7.14277,7.21629,7.10556,7.21629,440093.08395749,0
+XRAY.US,D,19970701,000000,7.21629,7.21629,7.17046,7.20687,392351.43341295,0
+XRAY.US,D,19970702,000000,7.21629,7.29955,7.17959,7.27137,428373.83596951,0
+XRAY.US,D,19970703,000000,7.21629,7.3452,7.21629,7.33637,185322.13507173,0
+XRAY.US,D,19970707,000000,7.37328,7.39123,7.33637,7.33637,1213933.2993033,0
+XRAY.US,D,19970708,000000,7.37328,7.39123,7.33637,7.39123,2331085.3018679,0
+XRAY.US,D,19970709,000000,7.37328,7.41019,7.3452,7.39123,787736.22622429,0
+XRAY.US,D,19970710,000000,7.41019,7.51091,7.37328,7.49315,456583.07061389,0
+XRAY.US,D,19970711,000000,7.49315,7.49315,7.43738,7.49315,274727.63199746,0
+XRAY.US,D,19970714,000000,7.49315,7.49315,7.41933,7.47459,590258.48282588,0
+XRAY.US,D,19970715,000000,7.53909,7.58474,7.3452,7.38221,1342403.6280293,0
+XRAY.US,D,19970716,000000,7.41019,7.56677,7.39123,7.55755,482621.58893131,0
+XRAY.US,D,19970717,000000,7.55755,7.58474,7.49315,7.50228,191835.29181317,0
+XRAY.US,D,19970718,000000,7.49315,7.61292,7.43738,7.51091,619770.75192279,0
+XRAY.US,D,19970721,000000,7.46526,7.51091,7.41019,7.42835,1011254.5034613,0
+XRAY.US,D,19970722,000000,7.46526,7.58474,7.37328,7.55755,366741.21334945,0
+XRAY.US,D,19970723,000000,7.56677,7.77883,7.51091,7.7049,973492.70611352,0
+XRAY.US,D,19970724,000000,7.7049,7.95387,7.65847,7.92559,913166.14122778,0
+XRAY.US,D,19970725,000000,7.95387,7.95387,7.79729,7.79729,538610.75220555,0
+XRAY.US,D,19970728,000000,7.85226,7.85226,7.72317,7.75095,589392.81647265,0
+XRAY.US,D,19970729,000000,7.80592,7.86139,7.7324,7.85226,677495.27894586,0
+XRAY.US,D,19970730,000000,7.88014,8.0275,7.77883,8.01807,878007.38950325,0
+XRAY.US,D,19970731,000000,7.97194,8.01807,7.89861,7.97194,203120.19498364,0
+XRAY.US,D,19970801,000000,7.94474,8.01807,7.92559,7.99982,65535.679414064,0
+XRAY.US,D,19970804,000000,7.92559,8.01807,7.92559,7.99982,361965.43587803,0
+XRAY.US,D,19970805,000000,7.99982,8.01807,7.95387,7.95387,180112.01278281,0
+XRAY.US,D,19970806,000000,8.01807,8.0919,7.98116,8.0919,642340.55826372,0
+XRAY.US,D,19970807,000000,8.0275,8.10133,8.0275,8.07335,467866.96602376,0
+XRAY.US,D,19970808,000000,8.07335,8.10133,7.99982,8.10133,387141.31112403,0
+XRAY.US,D,19970811,000000,8.10133,8.14707,8.04586,8.08277,177512.99820193,0
+XRAY.US,D,19970812,000000,8.0919,8.10133,8.0275,8.07335,200077.76573988,0
+XRAY.US,D,19970813,000000,8.0919,8.0919,8.01807,8.0919,806392.89816525,0
+XRAY.US,D,19970814,000000,8.0919,8.10133,8.01807,8.10133,288614.57303059,0
+XRAY.US,D,19970815,000000,8.07335,8.11939,8.07335,8.11939,515609.6243289,0
+XRAY.US,D,19970818,000000,8.10133,8.11939,7.99982,8.04586,302077.24685219,0
+XRAY.US,D,19970819,000000,7.95387,8.07335,7.95387,8.01807,214403.08263291,0
+XRAY.US,D,19970820,000000,7.95387,8.10133,7.95387,8.10133,907520.66636075,0
+XRAY.US,D,19970821,000000,8.10133,8.10133,8.04586,8.04586,476546.80804977,0
+XRAY.US,D,19970822,000000,8.0275,8.05499,7.95387,7.96291,456583.07061389,0
+XRAY.US,D,19970825,000000,7.92559,7.97194,7.89861,7.89861,469170.00047628,0
+XRAY.US,D,19970826,000000,7.93532,7.97194,7.89861,7.94474,445300.18296462,0
+XRAY.US,D,19970827,000000,7.97194,8.25801,7.95387,8.25801,499551.96696881,0
+XRAY.US,D,19970828,000000,8.25801,8.34077,8.19302,8.28491,836341.52760085,0
+XRAY.US,D,19970829,000000,8.28491,8.28491,8.23926,8.28491,192704.98920879,0
+XRAY.US,D,19970902,000000,8.25801,8.38711,8.25801,8.31329,557705.8000064,0
+XRAY.US,D,19970903,000000,8.40517,8.40517,8.21178,8.35913,1066374.9771005,0
+XRAY.US,D,19970904,000000,8.34077,8.40517,8.28491,8.35913,125861.23653921,0
+XRAY.US,D,19970905,000000,8.28491,8.40517,8.21178,8.31329,137582.50004838,0
+XRAY.US,D,19970908,000000,8.21178,8.33154,8.21178,8.25801,841553.66541097,0
+XRAY.US,D,19970909,000000,8.25801,8.33154,8.23926,8.27598,341137.03984953,0
+XRAY.US,D,19970910,000000,8.26714,8.35913,8.25801,8.28491,182284.74463095,0
+XRAY.US,D,19970911,000000,8.31329,8.35913,8.28491,8.28491,75948.86966772,0
+XRAY.US,D,19970912,000000,8.33154,8.33154,8.28491,8.30406,138453.2052046,0
+XRAY.US,D,19970915,000000,8.34077,8.34077,8.25801,8.33154,144961.32314306,0
+XRAY.US,D,19970916,000000,8.34077,8.35913,8.25801,8.34077,154072.48670478,0
+XRAY.US,D,19970917,000000,8.34077,8.38711,8.26714,8.38711,367611.91850566,0
+XRAY.US,D,19970918,000000,8.33154,8.4144,8.33154,8.35913,479585.20625114,0
+XRAY.US,D,19970919,000000,8.38711,8.50708,8.35913,8.43285,680097.31680853,0
+XRAY.US,D,19970922,000000,8.50708,8.50708,8.43285,8.4788,98086.346712342,0
+XRAY.US,D,19970923,000000,8.48793,8.48793,8.43285,8.46084,124990.53138299,0
+XRAY.US,D,19970924,000000,8.43285,8.48793,8.40517,8.48793,203550.50875876,0
+XRAY.US,D,19970925,000000,8.46977,8.53417,8.43285,8.4788,271257.91226037,0
+XRAY.US,D,19970926,000000,8.45142,8.48793,8.34077,8.34077,283412.51282645,0
+XRAY.US,D,19970929,000000,8.35913,8.35913,8.28491,8.33154,131939.04070255,0
+XRAY.US,D,19970930,000000,8.34077,8.37799,8.26714,8.26714,350251.22669305,0
+XRAY.US,D,19971001,000000,8.24898,8.43285,8.24898,8.43285,234802.1726469,0
+XRAY.US,D,19971002,000000,8.37799,8.48793,8.37799,8.45142,270825.58296406,0
+XRAY.US,D,19971003,000000,8.46977,8.48793,8.4144,8.44209,86368.106484961,0
+XRAY.US,D,19971006,000000,8.48793,8.48793,8.4144,8.46977,115445.02300376,0
+XRAY.US,D,19971007,000000,8.48793,8.48793,8.4144,8.43285,105468.19308881,0
+XRAY.US,D,19971008,000000,8.48793,8.63598,8.4144,8.63598,661433.59054338,0
+XRAY.US,D,19971009,000000,8.58081,8.63598,8.5434,8.57138,235669.85452132,0
+XRAY.US,D,19971010,000000,8.63598,8.70951,8.56205,8.61713,177943.31197705,0
+XRAY.US,D,19971013,000000,8.70951,9.00521,8.70951,8.81945,720897.51235769,0
+XRAY.US,D,19971014,000000,8.78334,8.78334,8.70951,8.72787,293396.39706559,0
+XRAY.US,D,19971015,000000,8.70951,8.72787,8.70951,8.70951,99822.718221782,0
+XRAY.US,D,19971016,000000,8.72787,8.80169,8.70951,8.79277,272125.59413479,0
+XRAY.US,D,19971017,000000,8.74632,8.81945,8.74632,8.76439,753882.52447348,0
+XRAY.US,D,19971020,000000,8.8386,8.8386,8.76439,8.76439,118052.09966942,0
+XRAY.US,D,19971021,000000,8.76439,8.8386,8.76439,8.80169,453543.66465192,0
+XRAY.US,D,19971022,000000,8.59857,8.80169,8.56205,8.80169,597636.29815995,0
+XRAY.US,D,19971023,000000,8.63598,8.78334,8.59857,8.6723,223080.90913772,0
+XRAY.US,D,19971024,000000,8.78334,8.8386,8.6723,8.6723,329419.80738275,0
+XRAY.US,D,19971027,000000,8.6723,8.6723,8.0275,8.0275,275601.36043547,0
+XRAY.US,D,19971028,000000,7.82458,8.10133,7.82458,8.0275,654925.47260492,0
+XRAY.US,D,19971029,000000,8.04586,8.28491,7.97194,8.17496,402331.2866097,0
+XRAY.US,D,19971030,000000,8.04586,8.34077,7.97194,8.26714,187709.51992713,0
+XRAY.US,D,19971031,000000,8.34077,8.59857,8.30406,8.37799,115231.3777571,0
+XRAY.US,D,19971103,000000,8.59857,8.6723,8.48793,8.52495,251943.17264926,0
+XRAY.US,D,19971104,000000,8.56205,8.56205,8.4144,8.52495,94835.311024904,0
+XRAY.US,D,19971105,000000,8.50708,8.52495,8.4144,8.4144,97869.678183886,0
+XRAY.US,D,19971106,000000,8.37799,8.37799,8.23003,8.23003,291438.31822471,0
+XRAY.US,D,19971107,000000,8.19302,8.19302,7.93532,8.0275,59460.898532515,0
+XRAY.US,D,19971110,000000,8.26714,8.26714,7.97194,8.10133,111324.2899207,0
+XRAY.US,D,19971111,000000,8.19302,8.26714,8.00904,8.00904,180981.71017842,0
+XRAY.US,D,19971112,000000,7.97194,8.04586,7.71403,7.89861,179467.04600043,0
+XRAY.US,D,19971113,000000,8.04586,8.04586,7.75095,7.82458,63146.279037463,0
+XRAY.US,D,19971114,000000,7.97194,8.1563,7.97194,8.11939,256068.94453531,0
+XRAY.US,D,19971117,000000,8.1563,8.34077,8.13805,8.1563,350034.5581646,0
+XRAY.US,D,19971118,000000,8.17496,8.34077,8.11939,8.23003,207025.26729884,0
+XRAY.US,D,19971119,000000,8.34077,8.34077,8.11939,8.11939,153858.84145812,0
+XRAY.US,D,19971120,000000,8.11939,8.26714,8.11939,8.11939,136713.81041336,0
+XRAY.US,D,19971121,000000,8.26714,8.26714,7.97194,8.11939,294048.41817215,0
+XRAY.US,D,19971124,000000,8.0275,8.1563,8.0275,8.06412,148432.05064075,0
+XRAY.US,D,19971125,000000,7.99019,8.06412,7.97194,8.0275,543605.21372661,0
+XRAY.US,D,19971126,000000,7.99019,8.1563,7.99019,8.13805,57942.203312129,0
+XRAY.US,D,19971128,000000,8.0919,8.1563,7.97194,8.00904,70740.762899996,0
+XRAY.US,D,19971201,000000,8.00904,8.26714,8.00904,8.23003,276682.68755655,0
+XRAY.US,D,19971202,000000,8.26714,8.48793,8.23003,8.39604,132805.71481638,0
+XRAY.US,D,19971203,000000,8.4144,8.48793,8.30406,8.37799,137365.83151993,0
+XRAY.US,D,19971204,000000,8.34077,8.63598,8.34077,8.63598,208108.60994112,0
+XRAY.US,D,19971205,000000,8.45142,8.59857,8.39604,8.59857,63146.279037463,0
+XRAY.US,D,19971208,000000,8.59857,8.85717,8.52495,8.70951,307062.63852788,0
+XRAY.US,D,19971209,000000,8.89348,9.16091,8.70951,8.70951,184022.12390098,0
+XRAY.US,D,19971210,000000,8.81945,8.85717,8.48793,8.56205,89839.841743245,0
+XRAY.US,D,19971211,000000,8.37799,8.56205,8.37799,8.48793,19098.071082652,0
+XRAY.US,D,19971212,000000,8.59857,8.70951,8.34077,8.70951,155594.20520696,0
+XRAY.US,D,19971215,000000,8.81945,8.85717,8.6723,8.8386,720029.83048327,0
+XRAY.US,D,19971216,000000,8.8386,8.89348,8.52495,8.6723,414268.21088672,0
+XRAY.US,D,19971217,000000,8.52495,8.6723,8.45142,8.56205,188579.21732275,0
+XRAY.US,D,19971218,000000,8.52495,8.70951,8.52495,8.56205,264310.41070141,0
+XRAY.US,D,19971219,000000,8.48793,8.6723,8.48793,8.52495,190534.27288184,0
+XRAY.US,D,19971222,000000,8.70951,8.78334,8.52495,8.78334,146046.68130654,0
+XRAY.US,D,19971223,000000,8.59857,8.85717,8.59857,8.85717,293611.05007285,0
+XRAY.US,D,19971224,000000,8.85717,8.9303,8.70951,8.9303,242828.98580574,0
+XRAY.US,D,19971226,000000,8.94935,9.39063,8.94935,9.3543,176426.63227786,0
+XRAY.US,D,19971229,000000,9.13302,9.24337,8.98556,9.13302,1588275.0430788,0
+XRAY.US,D,19971230,000000,9.10603,9.24337,9.02288,9.0974,198997.44637939,0
+XRAY.US,D,19971231,000000,8.968,9.20675,8.94935,9.02288,271693.26483847,0
+XRAY.US,D,19980102,000000,9.02288,9.0974,8.72787,8.80169,124562.23312907,0
+XRAY.US,D,19980105,000000,8.72787,8.91243,8.42362,8.46977,695944.35220374,0
+XRAY.US,D,19980106,000000,8.46977,8.61713,8.3497,8.61713,145177.99167151,0
+XRAY.US,D,19980107,000000,8.42362,8.58081,8.42362,8.46977,609572.21467639,0
+XRAY.US,D,19980108,000000,8.58081,8.58081,8.40517,8.40517,192484.28963794,0
+XRAY.US,D,19980109,000000,8.3497,8.39604,8.00904,8.00904,347428.48925953,0
+XRAY.US,D,19980112,000000,8.00904,8.24898,7.7693,7.98116,1361285.0305835,0
+XRAY.US,D,19980113,000000,8.20255,8.20255,8.0275,8.12862,337446.6205416,0
+XRAY.US,D,19980114,000000,8.27598,8.32261,8.12862,8.24898,450287.5901615,0
+XRAY.US,D,19980115,000000,8.3497,8.37799,8.20255,8.37799,555104.76990433,0
+XRAY.US,D,19980116,000000,8.3497,8.72787,8.32261,8.49755,604798.45272618,0
+XRAY.US,D,19980120,000000,8.46977,8.91243,8.46977,8.87522,767557.83578115,0
+XRAY.US,D,19980121,000000,8.80169,8.80169,8.58081,8.69076,247604.76327716,0
+XRAY.US,D,19980122,000000,8.72787,8.72787,8.61713,8.65404,340264.31917212,0
+XRAY.US,D,19980123,000000,8.76439,8.76439,8.3497,8.5434,148867.40321885,0
+XRAY.US,D,19980126,000000,8.46977,8.69076,8.46977,8.61713,89403.481404541,0
+XRAY.US,D,19980127,000000,8.58081,8.85717,8.5434,8.8386,218961.18381527,0
+XRAY.US,D,19980128,000000,8.72787,8.91243,8.72787,8.87522,199864.12049322,0
+XRAY.US,D,19980129,000000,8.8386,8.91243,8.69076,8.91243,757786.58902807,0
+XRAY.US,D,19980130,000000,8.87522,8.89348,8.76439,8.80169,130204.6847143,0
+XRAY.US,D,19980202,000000,8.80169,8.91243,8.72787,8.72787,397773.18542734,0
+XRAY.US,D,19980203,000000,8.76439,8.87522,8.58081,8.72787,259759.36384324,0
+XRAY.US,D,19980204,000000,8.58081,8.72787,8.52495,8.63598,632791.0188421,0
+XRAY.US,D,19980205,000000,8.58081,8.74632,8.58081,8.70951,196173.70118528,0
+XRAY.US,D,19980206,000000,8.58081,8.76439,8.58081,8.61713,184891.82129661,0
+XRAY.US,D,19980209,000000,8.61713,8.76439,8.61713,8.72787,170567.51216417,0
+XRAY.US,D,19980210,000000,8.76439,8.80169,8.65404,8.72787,152553.79148439,0
+XRAY.US,D,19980211,000000,8.69076,9.02288,8.69076,8.98556,355889.6472359,0
+XRAY.US,D,19980212,000000,8.87522,8.98556,8.8386,8.87522,345907.77851795,0
+XRAY.US,D,19980213,000000,8.94935,8.94935,8.8386,8.91243,601106.01789705,0
+XRAY.US,D,19980217,000000,8.94935,9.24337,8.94935,9.22402,679016.99744804,0
+XRAY.US,D,19980218,000000,9.20675,9.3167,9.20675,9.3167,493258.50203761,0
+XRAY.US,D,19980219,000000,9.3167,9.39063,9.24337,9.3167,373686.69938721,0
+XRAY.US,D,19980220,000000,9.39063,9.42475,9.24337,9.3167,165360.41315704,0
+XRAY.US,D,19980223,000000,9.39063,9.42475,9.3167,9.39063,206156.57766382,0
+XRAY.US,D,19980224,000000,9.3167,9.3543,8.94935,8.94935,473292.74908054,0
+XRAY.US,D,19980225,000000,8.94935,9.16974,8.94935,9.16974,233936.50629367,0
+XRAY.US,D,19980226,000000,8.94935,9.24337,8.94935,9.24337,85930.73838566,0
+XRAY.US,D,19980227,000000,9.15157,9.24337,9.0974,9.16974,235884.50752859,0
+XRAY.US,D,19980302,000000,9.3167,9.53997,9.16974,9.50126,404717.6637045,0
+XRAY.US,D,19980303,000000,9.42475,9.90711,9.42475,9.86941,603062.08121674,0
+XRAY.US,D,19980304,000000,9.76323,9.94086,9.6124,9.68981,295131.76081443,0
+XRAY.US,D,19980305,000000,9.72652,9.76323,9.57668,9.6124,369128.59820485,0
+XRAY.US,D,19980306,000000,9.68981,9.94086,9.68981,9.74537,234802.1726469,0
+XRAY.US,D,19980309,000000,9.90711,9.90711,9.57668,9.70964,325506.67298277,0
+XRAY.US,D,19980310,000000,9.6511,9.83369,9.63125,9.81582,55121.481399811,0
+XRAY.US,D,19980311,000000,9.76323,9.94086,9.76323,9.94086,283412.51282645,0
+XRAY.US,D,19980312,000000,9.94086,10.3547,9.76323,10.3547,700713.07535097,0
+XRAY.US,D,19980313,000000,10.3547,10.3547,10.0163,10.0986,749974.4288765,0
+XRAY.US,D,19980316,000000,10.2505,10.3249,10.0986,10.2505,438572.37321591,0
+XRAY.US,D,19980317,000000,10.175,10.3249,10.175,10.3061,686392.79726092,0
+XRAY.US,D,19980318,000000,10.2505,10.3973,10.2505,10.3348,342436.04325967,0
+XRAY.US,D,19980319,000000,10.2584,10.3547,9.97854,10.052,2105617.0078748,0
+XRAY.US,D,19980320,000000,10.052,10.1274,9.90711,9.97854,1027532.8603923,0
+XRAY.US,D,19980323,000000,10.0163,10.1274,9.81582,9.94086,208108.60994112,0
+XRAY.US,D,19980324,000000,10.0163,10.0163,9.63125,9.78903,270606.89891441,0
+XRAY.US,D,19980325,000000,9.78109,9.81582,9.51019,9.55684,915768.17909045,0
+XRAY.US,D,19980326,000000,9.51019,9.53004,9.25081,9.32573,1707190.7935803,0
+XRAY.US,D,19980327,000000,9.48141,9.48141,9.29804,9.3167,294913.07676478,0
+XRAY.US,D,19980330,000000,9.36323,9.46256,9.3167,9.36323,334622.87534749,0
+XRAY.US,D,19980331,000000,9.43478,9.51019,9.17837,9.24337,684876.11756173,0
+XRAY.US,D,19980401,000000,9.32573,9.39063,9.25081,9.3167,529714.24165109,0
+XRAY.US,D,19980402,000000,9.29804,9.32573,9.29804,9.32573,579622.57748018,0
+XRAY.US,D,19980403,000000,9.32573,9.48141,9.25081,9.29804,760827.00275065,0
+XRAY.US,D,19980406,000000,9.29804,9.48141,9.29804,9.36323,565955.3282573,0
+XRAY.US,D,19980407,000000,9.29804,9.41593,9.29804,9.40898,446382.5178463,0
+XRAY.US,D,19980408,000000,9.36323,9.55684,9.36323,9.40055,451808.30090308,0
+XRAY.US,D,19980409,000000,9.40898,9.48141,9.32573,9.36323,474376.09172282,0
+XRAY.US,D,19980413,000000,9.46256,9.48141,9.25081,9.32573,629320.29134442,0
+XRAY.US,D,19980414,000000,9.3167,9.40898,9.17837,9.29804,903183.26474924,0
+XRAY.US,D,19980415,000000,9.29804,9.32573,9.17837,9.29804,228291.03142665,0
+XRAY.US,D,19980416,000000,9.32573,9.36323,9.07914,9.17837,82678.694937625,0
+XRAY.US,D,19980417,000000,9.07914,9.29804,9.03171,9.03171,381714.52030666,0
+XRAY.US,D,19980420,000000,9.17837,9.25081,9.03171,9.10603,285584.23691401,0
+XRAY.US,D,19980421,000000,9.17837,9.48141,9.10603,9.40898,555971.44401816,0
+XRAY.US,D,19980422,000000,9.32573,9.43478,9.32573,9.42475,592208.49958198,0
+XRAY.US,D,19980423,000000,9.43478,9.49134,9.36323,9.48141,298816.13355878,0
+XRAY.US,D,19980424,000000,9.51019,9.74537,9.48141,9.71659,314012.15560803,0
+XRAY.US,D,19980427,000000,9.63125,9.85254,9.55684,9.66996,662739.6482777,0
+XRAY.US,D,19980428,000000,9.6511,9.74537,9.53997,9.59653,206805.57548859,0
+XRAY.US,D,19980429,000000,9.55684,9.74537,9.55684,9.71659,160367.96715718,0
+XRAY.US,D,19980430,000000,9.81582,9.81582,9.53997,9.74537,305112.62177177,0
+XRAY.US,D,19980501,000000,9.74537,9.81582,9.63125,9.74537,145827.99725688,0
+XRAY.US,D,19980504,000000,9.70964,9.85254,9.70964,9.76323,155594.20520696,0
+XRAY.US,D,19980505,000000,9.76323,9.81582,9.63125,9.66103,111976.31102727,0
+XRAY.US,D,19980506,000000,9.74537,9.81582,9.63125,9.78109,542732.4930492,0
+XRAY.US,D,19980507,000000,9.74537,9.74537,9.6124,9.63125,76167.553717372,0
+XRAY.US,D,19980508,000000,9.63125,9.70964,9.5866,9.66996,387141.31112403,0
+XRAY.US,D,19980511,000000,9.70964,9.70964,9.6124,9.66996,310317.7052577,0
+XRAY.US,D,19980512,000000,9.6511,9.74537,9.6511,9.69972,114797.03293958,0
+XRAY.US,D,19980513,000000,9.70964,9.74537,9.6124,9.6511,408193.43000518,0
+XRAY.US,D,19980514,000000,9.66996,9.70964,9.5866,9.6511,485658.97937209,0
+XRAY.US,D,19980515,000000,9.70964,9.74537,9.63125,9.68981,149738.10837507,0
+XRAY.US,D,19980518,000000,9.5866,9.74537,9.5866,9.72652,122390.50904152,0
+XRAY.US,D,19980519,000000,9.66996,9.78109,9.66996,9.73544,109156.59687555,0
+XRAY.US,D,19980520,000000,9.74537,10.2227,9.72652,9.97854,255199.24713969,0
+XRAY.US,D,19980521,000000,9.99746,10.2971,9.92299,10.175,159720.9848536,0
+XRAY.US,D,19980522,000000,9.99746,10.184,9.85254,10.052,228291.03142665,0
+XRAY.US,D,19980526,000000,9.99746,10.1462,9.74537,9.85254,413616.18978016,0
+XRAY.US,D,19980527,000000,9.5866,9.92299,9.5866,9.85254,275167.01561796,0
+XRAY.US,D,19980528,000000,9.70964,9.99746,9.51019,9.92299,696594.35778911,0
+XRAY.US,D,19980529,000000,9.88926,10.0341,9.88926,9.99746,318565.2179874,0
+XRAY.US,D,19980601,000000,9.95872,10.0341,9.88926,9.94086,344607.76734722,0
+XRAY.US,D,19980602,000000,9.92299,10.1462,9.92299,10.0699,566386.64979301,0
+XRAY.US,D,19980603,000000,10.1462,10.1462,9.78109,9.82574,392131.74160271,0
+XRAY.US,D,19980604,000000,9.78109,9.88926,9.70964,9.83369,278201.38277694,0
+XRAY.US,D,19980605,000000,8.40517,8.40517,6.88447,7.41019,13935970.601723,0
+XRAY.US,D,19980608,000000,7.53909,7.7049,7.21629,7.26254,7214829.2048876,0
+XRAY.US,D,19980609,000000,7.26254,7.26254,6.92148,7.01357,4476200.4785999,0
+XRAY.US,D,19980610,000000,6.99511,7.20687,6.98618,7.10556,3156584.3332005,0
+XRAY.US,D,19980611,000000,7.21629,7.41019,7.17959,7.37328,1231078.330348,0
+XRAY.US,D,19980612,000000,7.43738,7.43738,7.10556,7.29955,991940.77161081,0
+XRAY.US,D,19980615,000000,7.33637,7.33637,7.14277,7.14277,409058.08859781,0
+XRAY.US,D,19980616,000000,7.33637,7.41019,7.21629,7.33637,515823.26957555,0
+XRAY.US,D,19980617,000000,7.30858,7.43738,7.30858,7.41019,2105835.6919244,0
+XRAY.US,D,19980618,000000,7.41019,7.41019,7.26254,7.33637,1604116.0319105,0
+XRAY.US,D,19980619,000000,7.37328,7.39123,7.24438,7.24438,573331.12807018,0
+XRAY.US,D,19980622,000000,7.29955,7.29955,7.17959,7.21629,356324.999814,0
+XRAY.US,D,19980623,000000,7.26254,7.26254,7.17959,7.24438,922711.64960701,0
+XRAY.US,D,19980624,000000,7.21629,7.37328,7.21629,7.33637,367175.55816696,0
+XRAY.US,D,19980625,000000,7.39123,7.46526,7.23485,7.37328,382366.54141322,0
+XRAY.US,D,19980626,000000,7.39123,7.49315,7.3452,7.46526,323559.67950847,0
+XRAY.US,D,19980629,000000,7.39123,7.49315,7.27137,7.27137,319432.89986182,0
+XRAY.US,D,19980630,000000,7.3452,7.41933,7.23485,7.41933,608705.54056257,0
+XRAY.US,D,19980701,000000,7.41933,7.53909,7.41019,7.41933,351770.92967404,0
+XRAY.US,D,19980702,000000,7.41933,7.53909,7.41933,7.49315,421644.01069961,0
+XRAY.US,D,19980706,000000,7.49315,7.61292,7.41933,7.55755,311185.38713213,0
+XRAY.US,D,19980707,000000,7.61292,7.6404,7.49315,7.61292,360883.10099636,0
+XRAY.US,D,19980708,000000,7.6404,7.6404,7.53909,7.6404,435749.63578239,0
+XRAY.US,D,19980709,000000,7.65847,7.65847,7.19804,7.37328,1765567.3417099,0
+XRAY.US,D,19980710,000000,7.39123,7.39123,7.12421,7.17959,1065718.9249516,0
+XRAY.US,D,19980713,000000,7.27137,7.27137,7.12421,7.21629,1101740.3197475,0
+XRAY.US,D,19980714,000000,7.25331,7.39123,7.23485,7.27137,334840.55163654,0
+XRAY.US,D,19980715,000000,7.23485,7.30858,6.97655,7.12421,1581759.8708162,0
+XRAY.US,D,19980716,000000,7.19804,7.19804,6.90293,7.10556,622160.15229939,0
+XRAY.US,D,19980717,000000,6.97655,7.19804,6.97655,7.12421,1002790.3222032,0
+XRAY.US,D,19980720,000000,7.16083,7.27137,7.12421,7.27137,430539.51349348,0
+XRAY.US,D,19980721,000000,7.39123,7.39123,7.16083,7.23485,785565.50989734,0
+XRAY.US,D,19980722,000000,7.17959,7.23485,7.08769,7.14277,490001.41978658,0
+XRAY.US,D,19980723,000000,7.19804,7.39123,7.19804,7.3452,661656.30563542,0
+XRAY.US,D,19980724,000000,7.3452,7.6404,7.33637,7.6404,708092.90620624,0
+XRAY.US,D,19980727,000000,7.72317,7.94474,7.41933,7.41933,2056354.6465886,0
+XRAY.US,D,19980728,000000,7.56677,7.56677,7.41933,7.49315,554668.40956564,0
+XRAY.US,D,19980729,000000,7.56677,7.6404,7.49315,7.58474,2177882.5125587,0
+XRAY.US,D,19980730,000000,7.75095,7.75095,7.46526,7.6404,269957.90108964,0
+XRAY.US,D,19980731,000000,7.6404,7.6404,7.46526,7.56677,881265.47951487,0
+XRAY.US,D,19980803,000000,7.61292,7.6404,7.56677,7.58474,139752.20861473,0
+XRAY.US,D,19980804,000000,7.72317,7.72317,7.53909,7.57571,394083.77388001,0
+XRAY.US,D,19980805,000000,7.56677,7.65847,7.49315,7.58474,257154.30269879,0
+XRAY.US,D,19980806,000000,7.56677,7.6404,7.46526,7.58474,561179.55078589,0
+XRAY.US,D,19980807,000000,7.68635,7.77883,7.56677,7.68635,418826.31206908,0
+XRAY.US,D,19980810,000000,7.6404,7.68635,7.49315,7.56677,292956.0056845,0
+XRAY.US,D,19980811,000000,7.41933,7.56677,7.29955,7.46526,337446.6205416,0
+XRAY.US,D,19980812,000000,7.46526,7.56677,7.30858,7.49315,623676.83199858,0
+XRAY.US,D,19980813,000000,7.53909,7.53909,7.41019,7.41933,419692.9861829,0
+XRAY.US,D,19980814,000000,7.49315,7.49315,7.39123,7.49315,1241714.2356937,0
+XRAY.US,D,19980817,000000,7.39123,7.46526,7.33637,7.33637,638218.81742007,0
+XRAY.US,D,19980818,000000,7.30858,7.53909,7.30858,7.53909,636480.43038943,0
+XRAY.US,D,19980819,000000,7.49315,7.56677,7.41933,7.46526,353504.27790168,0
+XRAY.US,D,19980820,000000,7.41019,7.41019,7.30858,7.39123,976532.11207549,0
+XRAY.US,D,19980821,000000,7.30858,7.30858,7.12421,7.16083,517779.33289525,0
+XRAY.US,D,19980824,000000,7.16083,7.16083,6.99511,7.05028,775364.95712974,0
+XRAY.US,D,19980825,000000,7.06904,7.10556,7.05028,7.07836,1015809.5813619,0
+XRAY.US,D,19980826,000000,7.06904,7.08769,6.52517,6.64453,536223.36735014,0
+XRAY.US,D,19980827,000000,6.68204,6.75547,6.52517,6.73691,1430508.1060237,0
+XRAY.US,D,19980828,000000,6.7003,6.71876,6.60822,6.66348,733697.07970616,0
+XRAY.US,D,19980831,000000,6.68204,6.71876,6.30398,6.34079,295779.75087861,0
+XRAY.US,D,19980901,000000,6.37751,6.8936,6.34079,6.79239,776885.66787132,0
+XRAY.US,D,19980902,000000,6.79239,6.92148,6.64453,6.79239,508013.12494516,0
+XRAY.US,D,19980903,000000,6.62697,6.86602,6.62697,6.79239,270394.26142834,0
+XRAY.US,D,19980904,000000,6.75547,6.86602,6.66348,6.86602,834824.84790166,0
+XRAY.US,D,19980908,000000,6.92148,6.97655,6.8294,6.8294,1008651.457838,0
+XRAY.US,D,19980909,000000,6.8294,6.90293,6.75547,6.84756,233281.46190532,0
+XRAY.US,D,19980910,000000,6.68204,6.71876,6.37751,6.37751,639302.16006235,0
+XRAY.US,D,19980911,000000,6.56207,6.56207,6.34079,6.45154,1107604.4786642,0
+XRAY.US,D,19980914,000000,6.68204,6.75547,6.41482,6.62697,790338.26408695,0
+XRAY.US,D,19980915,000000,6.56207,6.64453,6.48815,6.55285,327248.0832952,0
+XRAY.US,D,19980916,000000,6.52517,6.79239,6.52517,6.75547,1263847.6816959,0
+XRAY.US,D,19980917,000000,6.79239,6.93994,6.56207,6.90293,928134.409382,0
+XRAY.US,D,19980918,000000,6.97655,7.01357,6.66348,6.8294,409493.44117591,0
+XRAY.US,D,19980921,000000,6.71876,6.71876,6.37751,6.68204,260843.71424612,0
+XRAY.US,D,19980922,000000,6.64453,6.90293,6.64453,6.75547,793813.02262703,0
+XRAY.US,D,19980923,000000,6.8294,6.86602,6.64453,6.71876,371084.66152454,0
+XRAY.US,D,19980924,000000,6.71876,6.79239,6.64453,6.7003,966769.9351678,0
+XRAY.US,D,19980925,000000,6.76471,6.76471,6.55285,6.61745,518864.69105872,0
+XRAY.US,D,19980928,000000,6.72789,6.72789,6.55285,6.65406,660354.27894349,0
+XRAY.US,D,19980929,000000,6.61745,6.72789,6.51603,6.51603,828532.39073106,0
+XRAY.US,D,19980930,000000,6.58053,6.65406,6.47902,6.65406,783610.45433824,0
+XRAY.US,D,19981001,000000,6.51603,6.56207,6.249,6.32223,730224.33668727,0
+XRAY.US,D,19981002,000000,6.32223,6.39626,6.2117,6.28533,714387.37889804,0
+XRAY.US,D,19981005,000000,6.28533,6.28533,6.23025,6.28533,434664.27761892,0
+XRAY.US,D,19981006,000000,6.249,6.39626,6.249,6.39626,1733883.3485254,0
+XRAY.US,D,19981007,000000,6.32223,6.47902,6.249,6.39626,644293.59830161,0
+XRAY.US,D,19981008,000000,6.43268,6.43268,5.99071,6.35924,324643.02215075,0
+XRAY.US,D,19981009,000000,6.2117,6.39626,6.13797,6.17468,1072449.7579821,0
+XRAY.US,D,19981012,000000,6.39626,6.47902,6.28533,6.32223,275816.01344273,0
+XRAY.US,D,19981013,000000,6.2117,6.47902,6.2117,6.35924,281456.44950677,0
+XRAY.US,D,19981014,000000,6.28533,6.43268,6.249,6.35924,785565.50989734,0
+XRAY.US,D,19981015,000000,6.28533,6.37751,5.95389,6.10115,505842.40861822,0
+XRAY.US,D,19981016,000000,6.17468,6.35924,5.99071,6.17468,1116935.3340362,0
+XRAY.US,D,19981019,000000,6.34079,6.43268,6.249,6.39626,1471744.6619116,0
+XRAY.US,D,19981020,000000,6.43268,6.58053,6.35924,6.51603,1971939.5801416,0
+XRAY.US,D,19981021,000000,6.55285,6.65406,6.55285,6.64453,1432681.8456324,0
+XRAY.US,D,19981022,000000,6.72789,6.76471,6.69088,6.72789,1288154.8673069,0
+XRAY.US,D,19981023,000000,6.72789,6.80122,6.69088,6.80122,371084.66152454,0
+XRAY.US,D,19981026,000000,6.80122,6.94937,6.76471,6.93994,993025.12201368,0
+XRAY.US,D,19981027,000000,6.83843,7.17959,6.83843,7.17959,2276616.8493353,0
+XRAY.US,D,19981028,000000,7.14277,7.40076,6.99511,7.29032,651019.39252913,0
+XRAY.US,D,19981029,000000,7.36405,7.55755,7.17959,7.43738,231761.75892433,0
+XRAY.US,D,19981030,000000,7.55755,7.77883,7.47459,7.65847,512352.54207787,0
+XRAY.US,D,19981102,000000,7.63117,7.80592,7.58474,7.65847,465694.23417562,0
+XRAY.US,D,19981103,000000,7.63117,7.66789,7.49315,7.49315,874319.99347711,0
+XRAY.US,D,19981104,000000,7.51091,7.65847,7.51091,7.65847,1571780.0176195,0
+XRAY.US,D,19981105,000000,7.65847,7.65847,7.58474,7.58474,654925.47260492,0
+XRAY.US,D,19981106,000000,7.65847,7.65847,7.55755,7.56677,358059.35580225,0
+XRAY.US,D,19981109,000000,7.58474,7.6404,7.47459,7.6404,498030.24846663,0
+XRAY.US,D,19981110,000000,7.65847,7.65847,7.55755,7.58474,249995.17141436,0
+XRAY.US,D,19981111,000000,7.6404,7.77883,7.63117,7.68635,819632.85689481,0
+XRAY.US,D,19981112,000000,7.65847,7.77883,7.63117,7.72317,115663.70705341,0
+XRAY.US,D,19981113,000000,7.77883,7.88014,7.65847,7.80592,426419.78817102,0
+XRAY.US,D,19981116,000000,7.7324,7.88014,7.7049,7.77883,536442.05139979,0
+XRAY.US,D,19981117,000000,7.7324,8.03663,7.7324,7.95387,269957.90108964,0
+XRAY.US,D,19981118,000000,7.88014,8.03663,7.88014,7.95387,579844.28481163,0
+XRAY.US,D,19981119,000000,7.88014,8.03663,7.77883,8.03663,1060079.4966481,0
+XRAY.US,D,19981120,000000,8.03663,8.18398,7.99982,8.03663,706791.88727491,0
+XRAY.US,D,19981123,000000,8.14707,8.25801,8.03663,8.14707,128902.65802238,0
+XRAY.US,D,19981124,000000,8.14707,8.33154,8.03663,8.29463,332888.51935924,0
+XRAY.US,D,19981125,000000,8.33154,8.33154,8.18398,8.18398,262794.73876282,0
+XRAY.US,D,19981127,000000,8.18398,8.29463,8.11055,8.18398,40795.156746179,0
+XRAY.US,D,19981130,000000,8.11055,8.25801,7.99982,7.99982,329632.44486881,0
+XRAY.US,D,19981201,000000,7.97194,8.07335,7.97194,7.97194,523635.42972714,0
+XRAY.US,D,19981202,000000,7.92559,8.03663,7.88014,7.88014,489566.06720848,0
+XRAY.US,D,19981203,000000,7.88014,7.95387,7.7049,7.7049,221129.88462103,0
+XRAY.US,D,19981204,000000,7.7324,7.85226,7.65847,7.7324,344607.76734722,0
+XRAY.US,D,19981207,000000,7.65847,7.88014,7.65847,7.85226,384106.94396505,0
+XRAY.US,D,19981208,000000,7.80592,7.87052,7.56677,7.58474,639953.17340831,0
+XRAY.US,D,19981209,000000,7.51091,7.51091,7.40076,7.42835,585482.70535447,0
+XRAY.US,D,19981210,000000,7.41933,7.45584,7.40076,7.41933,356543.68386365,0
+XRAY.US,D,19981211,000000,7.40076,7.45584,7.40076,7.40076,776016.97823631,0
+XRAY.US,D,19981214,000000,7.43738,7.45584,7.40076,7.41933,542301.17151348,0
+XRAY.US,D,19981215,000000,7.41933,7.45584,7.32694,7.43738,646027.95428986,0
+XRAY.US,D,19981216,000000,7.45584,7.51091,7.40076,7.45584,637350.12778505,0
+XRAY.US,D,19981217,000000,7.43738,7.58474,7.43738,7.49315,606968.16129253,0
+XRAY.US,D,19981218,000000,7.49315,7.55755,7.45584,7.45584,508875.7680166,0
+XRAY.US,D,19981221,000000,7.43738,7.58474,7.43738,7.53909,271911.94888813,0
+XRAY.US,D,19981222,000000,7.49315,7.51091,7.29032,7.30858,731961.71595732,0
+XRAY.US,D,19981223,000000,7.21629,7.49315,7.21629,7.43738,254768.93336457,0
+XRAY.US,D,19981224,000000,7.40076,7.58474,7.40076,7.51091,107200.53355586,0
+XRAY.US,D,19981228,000000,7.45584,7.75095,7.45584,7.67722,151253.78031366,0
+XRAY.US,D,19981229,000000,7.75095,7.82458,7.56677,7.82458,468515.96384853,0
+XRAY.US,D,19981230,000000,7.67722,7.82458,7.67722,7.82458,388220.62272392,0
+XRAY.US,D,19981231,000000,7.82458,7.87052,7.60339,7.67722,478063.48774896,0
+XRAY.US,D,19990104,000000,7.75095,7.85226,7.6404,7.6404,1029696.522395,0
+XRAY.US,D,19990105,000000,7.67722,7.75095,7.56677,7.72317,629104.63057655,0
+XRAY.US,D,19990106,000000,7.72317,7.79729,7.3452,7.79729,580493.2826364,0
+XRAY.US,D,19990107,000000,7.60339,7.82458,7.60339,7.77883,335063.26672858,0
+XRAY.US,D,19990108,000000,7.7324,7.82458,7.65847,7.67722,328333.44145867,0
+XRAY.US,D,19990111,000000,7.60339,7.7324,7.43738,7.43738,399730.25650763,0
+XRAY.US,D,19990112,000000,7.52976,7.52976,7.22552,7.22552,294913.07676478,0
+XRAY.US,D,19990113,000000,7.18891,7.41933,7.01357,7.3452,400161.57804334,0
+XRAY.US,D,19990114,000000,7.26254,7.45584,7.26254,7.3452,223080.90913772,0
+XRAY.US,D,19990115,000000,7.45584,7.87052,7.41933,7.75095,999100.91065582,0
+XRAY.US,D,19990119,000000,7.75095,7.79729,7.6404,7.77883,1212632.2803719,0
+XRAY.US,D,19990120,000000,7.7324,7.88014,7.72317,7.77883,917070.20578238,0
+XRAY.US,D,19990121,000000,7.75095,7.94474,7.75095,7.89861,728489.98069903,0
+XRAY.US,D,19990122,000000,7.75095,7.87052,7.60339,7.60339,519296.01259444,0
+XRAY.US,D,19990125,000000,7.6404,7.72317,7.52976,7.6404,444430.485569,0
+XRAY.US,D,19990126,000000,7.6404,7.72317,7.56677,7.62205,342219.37473121,0
+XRAY.US,D,19990127,000000,7.67722,7.89861,7.6404,7.77883,1128872.2583132,0
+XRAY.US,D,19990128,000000,7.7324,7.94474,7.7324,7.88014,1003443.3510703,0
+XRAY.US,D,19990129,000000,7.87052,8.20255,7.80592,8.20255,759524.97605871,0
+XRAY.US,D,19990201,000000,8.16573,8.20255,7.97194,7.97194,552718.39280953,0
+XRAY.US,D,19990202,000000,7.94474,8.04586,7.88014,8.01807,170567.51216417,0
+XRAY.US,D,19990203,000000,7.89861,8.12862,7.85226,7.95387,473945.7779477,0
+XRAY.US,D,19990204,000000,7.87052,8.01807,7.87052,7.88014,227423.34955223,0
+XRAY.US,D,19990205,000000,7.87052,8.0919,7.87052,8.07335,819632.85689481,0
+XRAY.US,D,19990208,000000,8.04586,8.16573,8.04586,8.04586,832218.77899661,0
+XRAY.US,D,19990209,000000,7.97194,8.05499,7.94474,8.04586,633659.70847711,0
+XRAY.US,D,19990210,000000,8.01807,8.04586,7.89861,7.92559,590910.50393244,0
+XRAY.US,D,19990211,000000,7.89861,8.01807,7.89861,7.99982,889944.31378028,0
+XRAY.US,D,19990212,000000,7.94474,8.01807,7.92559,7.92559,143224.95163362,0
+XRAY.US,D,19990216,000000,7.94474,8.0919,7.94474,8.01807,547074.9334637,0
+XRAY.US,D,19990217,000000,8.07335,8.07335,7.75095,7.80592,742600.6445848,0
+XRAY.US,D,19990218,000000,7.82458,7.92559,7.79729,7.80592,912297.45159276,0
+XRAY.US,D,19990219,000000,7.87052,7.99982,7.79729,7.92559,239142.5975402,0
+XRAY.US,D,19990222,000000,7.89861,7.94474,7.89861,7.91686,699415.07970143,0
+XRAY.US,D,19990223,000000,7.87052,7.92559,7.82458,7.87052,279288.75646161,0
+XRAY.US,D,19990224,000000,7.80592,7.89861,7.75095,7.75095,559007.82669833,0
+XRAY.US,D,19990225,000000,7.72317,7.72317,7.47459,7.60339,175774.61117129,0
+XRAY.US,D,19990226,000000,7.62205,7.67722,7.52976,7.60339,326160.70961054,0
+XRAY.US,D,19990301,000000,7.52976,7.72317,7.45584,7.72317,333543.5637476,0
+XRAY.US,D,19990302,000000,7.72317,7.75095,7.49315,7.60339,73780.168861966,0
+XRAY.US,D,19990303,000000,7.67722,7.75095,7.56677,7.67722,102212.11859838,0
+XRAY.US,D,19990304,000000,7.7693,7.7693,7.58474,7.69587,149738.10837507,0
+XRAY.US,D,19990305,000000,7.69587,7.88014,7.62205,7.82458,287534.25367011,0
+XRAY.US,D,19990308,000000,7.84323,7.84323,7.65847,7.84323,306416.6639849,0
+XRAY.US,D,19990309,000000,7.69587,7.74172,7.62205,7.6404,450942.63454985,0
+XRAY.US,D,19990310,000000,7.62205,7.69587,7.58474,7.6404,985425.59934816,0
+XRAY.US,D,19990311,000000,7.62205,7.71403,7.58474,7.62205,299469.16242594,0
+XRAY.US,D,19990312,000000,7.58474,7.60339,7.54822,7.58474,372165.98864563,0
+XRAY.US,D,19990315,000000,7.54822,7.58474,7.47459,7.51091,94183.28991834,0
+XRAY.US,D,19990316,000000,7.47459,7.55755,7.42835,7.47459,315315.19006056,0
+XRAY.US,D,19990317,000000,7.47459,7.47459,7.38221,7.41019,163840.71017606,0
+XRAY.US,D,19990318,000000,7.36405,7.51091,7.32694,7.47459,189442.86815478,0
+XRAY.US,D,19990319,000000,7.36405,7.40076,7.25331,7.25331,387572.63265975,0
+XRAY.US,D,19990322,000000,7.21629,7.32694,7.11469,7.17959,697463.04742413,0
+XRAY.US,D,19990323,000000,7.21629,7.21629,6.40539,6.60822,1483456.8555754,0
+XRAY.US,D,19990324,000000,6.87544,7.11469,6.80122,7.11469,589392.81647265,0
+XRAY.US,D,19990325,000000,7.0229,7.25331,7.0229,7.13374,834607.17161261,0
+XRAY.US,D,19990326,000000,7.09643,7.17959,7.0229,7.05941,1079176.5599702,0
+XRAY.US,D,19990329,000000,7.0229,7.09643,7.0229,7.04126,202899.4954128,0
+XRAY.US,D,19990330,000000,7.0229,7.09643,6.87544,6.93994,1079176.5599702,0
+XRAY.US,D,19990331,000000,6.87544,6.98618,6.87544,6.94937,790123.6110797,0
+XRAY.US,D,19990401,000000,6.93072,6.98618,6.87544,6.91215,819200.52759849,0
+XRAY.US,D,19990405,000000,6.91215,7.00435,6.87544,6.91215,466128.57899313,0
+XRAY.US,D,19990406,000000,6.87544,6.94937,6.75547,6.80122,937035.95873945,0
+XRAY.US,D,19990407,000000,6.80122,6.93072,6.64453,6.67281,225903.64657124,0
+XRAY.US,D,19990408,000000,6.68204,6.80122,6.571,6.68204,228074.36289819,0
+XRAY.US,D,19990409,000000,6.68204,6.80122,6.571,6.75547,321597.56962519,0
+XRAY.US,D,19990412,000000,6.59879,6.80122,6.36838,6.78356,445951.19631058,0
+XRAY.US,D,19990413,000000,6.80122,6.91215,6.71876,6.83843,539048.12030485,0
+XRAY.US,D,19990414,000000,6.87544,6.98618,6.80122,6.80122,2071547.6453561,0
+XRAY.US,D,19990415,000000,6.80122,6.93072,6.80122,6.90293,1555723.36802,0
+XRAY.US,D,19990416,000000,6.87544,7.0229,6.87544,6.8936,572897.79101326,0
+XRAY.US,D,19990419,000000,6.91215,7.05941,6.87544,6.91215,719377.80937671,0
+XRAY.US,D,19990420,000000,7.0229,7.09643,6.91215,7.04126,1001488.2955112,0
+XRAY.US,D,19990421,000000,7.05941,7.11469,6.96743,7.11469,634744.05887999,0
+XRAY.US,D,19990422,000000,7.0229,7.42835,7.0229,7.36405,1224137.8831133,0
+XRAY.US,D,19990423,000000,7.32694,7.41019,7.32694,7.40076,299033.80984784,0
+XRAY.US,D,19990426,000000,7.40076,7.54822,7.38221,7.48373,570730.09796811,0
+XRAY.US,D,19990427,000000,7.51091,7.92559,7.47459,7.78766,1763178.949094,0
+XRAY.US,D,19990428,000000,7.71403,7.84323,7.69587,7.82458,943548.1077203,0
+XRAY.US,D,19990429,000000,7.78766,7.88014,7.75998,7.80592,1226740.9287365,0
+XRAY.US,D,19990430,000000,7.80592,8.0275,7.80592,7.82458,419692.9861829,0
+XRAY.US,D,19990503,000000,7.92559,7.92559,7.7693,7.80592,809433.31188781,0
+XRAY.US,D,19990504,000000,7.7693,7.94474,7.7693,7.94474,398208.53800544,0
+XRAY.US,D,19990505,000000,7.92559,8.07335,7.84323,7.99982,334840.55163654,0
+XRAY.US,D,19990506,000000,8.0275,8.0275,7.88014,7.95387,367825.56375233,0
+XRAY.US,D,19990507,000000,8.0275,8.04586,7.92559,7.99982,345691.1099895,0
+XRAY.US,D,19990510,000000,7.99982,8.0275,7.84323,7.97194,245439.0857532,0
+XRAY.US,D,19990511,000000,7.92559,8.10133,7.92559,8.07335,472855.38098124,0
+XRAY.US,D,19990512,000000,8.0275,8.23926,8.01807,8.2207,371732.65158872,0
+XRAY.US,D,19990513,000000,8.25801,8.58964,8.14707,8.56205,753448.17965597,0
+XRAY.US,D,19990514,000000,8.51591,8.56205,7.95387,8.11939,980436.17663009,0
+XRAY.US,D,19990517,000000,7.99982,8.14707,7.99982,8.07335,276682.68755655,0
+XRAY.US,D,19990518,000000,8.10133,8.33154,8.10133,8.18398,232414.78779149,0
+XRAY.US,D,19990519,000000,8.07335,8.36846,8.07335,8.33154,134542.08632582,0
+XRAY.US,D,19990520,000000,8.29463,8.3497,8.18398,8.18398,214835.41192923,0
+XRAY.US,D,19990521,000000,8.27598,8.29463,8.0275,8.0275,527329.88007747,0
+XRAY.US,D,19990524,000000,7.99982,8.10133,7.99982,8.04586,179467.04600043,0
+XRAY.US,D,19990525,000000,8.10133,8.14707,7.97194,8.07335,490869.10166101,0
+XRAY.US,D,19990526,000000,7.92559,7.99982,7.7693,7.95387,273646.30487638,0
+XRAY.US,D,19990527,000000,7.92559,8.07335,7.92559,7.99982,391264.05972828,0
+XRAY.US,D,19990528,000000,7.93532,8.11939,7.88014,8.07335,650370.39470436,0
+XRAY.US,D,19990601,000000,8.0919,8.18398,7.99982,8.14707,233066.80889806,0
+XRAY.US,D,19990602,000000,8.14707,8.36846,8.10133,8.33154,459838.13734372,0
+XRAY.US,D,19990603,000000,8.23926,8.4788,8.2207,8.29463,1413800.4430783,0
+XRAY.US,D,19990604,000000,8.31329,8.33154,8.14707,8.14707,246735.06588154,0
+XRAY.US,D,19990607,000000,8.14707,8.18398,7.7693,7.92559,785565.50989734,0
+XRAY.US,D,19990608,000000,7.92559,7.95387,7.71403,7.7693,649284.02878029,0
+XRAY.US,D,19990609,000000,7.7324,7.84323,7.71403,7.80592,1115850.9836333,0
+XRAY.US,D,19990610,000000,7.78766,7.95387,7.75095,7.94474,595034.26029729,0
+XRAY.US,D,19990611,000000,8.01807,8.07335,7.94474,7.99982,914034.8308628,0
+XRAY.US,D,19990614,000000,7.95387,7.97194,7.47459,7.47459,605666.1346006,0
+XRAY.US,D,19990615,000000,7.51091,7.95387,7.51091,7.80592,805965.60767192,0
+XRAY.US,D,19990616,000000,7.89861,7.89861,7.7324,7.75095,657098.20445307,0
+XRAY.US,D,19990617,000000,7.84323,8.07335,7.7693,8.07335,1138417.7666925,0
+XRAY.US,D,19990618,000000,7.99982,8.07335,7.7693,7.7693,572246.7776673,0
+XRAY.US,D,19990621,000000,7.7324,7.92559,7.7324,7.80592,345691.1099895,0
+XRAY.US,D,19990622,000000,7.75095,8.19302,7.75095,7.97194,924016.69958073,0
+XRAY.US,D,19990623,000000,7.97194,8.17496,7.93532,8.11939,423814.72702655,0
+XRAY.US,D,19990624,000000,8.18398,8.21178,7.71403,7.7324,589825.14576897,0
+XRAY.US,D,19990625,000000,7.71403,8.0919,7.71403,8.0275,563781.58864855,0
+XRAY.US,D,19990628,000000,8.0919,8.21178,7.99982,8.18398,297949.45944496,0
+XRAY.US,D,19990629,000000,8.21178,8.26714,7.99982,8.23926,352420.9352594,0
+XRAY.US,D,19990630,000000,8.26714,8.71884,8.0275,8.64481,1004092.3488951,0
+XRAY.US,D,19990701,000000,8.46084,8.61713,8.31329,8.33154,536223.36735014,0
+XRAY.US,D,19990702,000000,8.31329,8.42362,8.31329,8.36846,470037.68235071,0
+XRAY.US,D,19990706,000000,8.3497,8.57138,8.16573,8.38711,569641.71652284,0
+XRAY.US,D,19990707,000000,8.38711,8.49755,8.38711,8.46084,320081.89768659,0
+XRAY.US,D,19990708,000000,8.44209,8.53417,8.40517,8.46084,661656.30563542,0
+XRAY.US,D,19990709,000000,8.44209,8.46084,8.3497,8.38711,909259.05339138,0
+XRAY.US,D,19990712,000000,8.38711,8.48793,8.38711,8.46084,1512756.4871862,0
+XRAY.US,D,19990713,000000,8.46084,8.46084,8.19302,8.31329,537307.71775302,0
+XRAY.US,D,19990714,000000,8.33154,8.44209,8.26714,8.29463,596119.61846077,0
+XRAY.US,D,19990715,000000,8.36846,8.51591,8.3497,8.46084,868030.5595883,0
+XRAY.US,D,19990716,000000,8.46084,8.61713,8.42362,8.53417,1997985.1527832,0
+XRAY.US,D,19990719,000000,8.61713,8.64481,8.46084,8.61713,227203.65774198,0
+XRAY.US,D,19990720,000000,8.53417,8.70951,8.49755,8.58964,368912.937437,0
+XRAY.US,D,19990721,000000,8.64481,8.78334,8.49755,8.69076,567904.3372528,0
+XRAY.US,D,19990722,000000,8.70951,8.73719,8.53417,8.66356,517994.99366311,0
+XRAY.US,D,19990723,000000,8.69076,8.69076,8.26714,8.29463,750408.773694,0
+XRAY.US,D,19990726,000000,8.26714,8.3497,8.0919,8.33154,339835.0131576,0
+XRAY.US,D,19990727,000000,8.38711,8.46084,8.33154,8.38711,1157731.4985429,0
+XRAY.US,D,19990728,000000,8.42362,8.42362,8.33154,8.36846,896677.16233198,0
+XRAY.US,D,19990729,000000,8.38711,8.40517,8.23926,8.33154,355238.63388992,0
+XRAY.US,D,19990730,000000,8.38711,8.38711,7.94474,8.10133,702451.4623816,0
+XRAY.US,D,19990802,000000,8.0919,8.11939,7.89861,8.01807,363485.13885902,0
+XRAY.US,D,19990803,000000,7.97194,8.11939,7.97194,8.07335,269303.86446187,0
+XRAY.US,D,19990804,000000,7.99982,8.0919,7.84323,7.84323,174472.58447936,0
+XRAY.US,D,19990805,000000,7.6404,7.67722,7.42835,7.47459,585920.07345377,0
+XRAY.US,D,19990806,000000,7.48373,7.71403,7.47459,7.59397,1107604.4786642,0
+XRAY.US,D,19990809,000000,7.71403,7.80592,7.42835,7.48373,346129.4858494,0
+XRAY.US,D,19990810,000000,7.42835,7.45584,6.91215,7.33637,588305.44278798,0
+XRAY.US,D,19990811,000000,7.40076,7.62205,7.33637,7.59397,424246.04856228,0
+XRAY.US,D,19990812,000000,7.48373,7.62205,7.35452,7.54822,242179.98798097,0
+XRAY.US,D,19990813,000000,7.52024,7.6404,7.52024,7.56677,171219.53327073,0
+XRAY.US,D,19990816,000000,7.40076,7.48373,7.26254,7.3452,452022.95391034,0
+XRAY.US,D,19990817,000000,7.35452,7.52024,7.33637,7.41019,877577.07572813,0
+XRAY.US,D,19990818,000000,7.41933,7.48373,7.20687,7.33637,713303.02849516,0
+XRAY.US,D,19990819,000000,7.2808,7.2808,6.9581,7.20687,944632.45812318,0
+XRAY.US,D,19990820,000000,7.18891,7.50228,7.18891,7.48373,704622.17870855,0
+XRAY.US,D,19990823,000000,7.48373,7.50228,7.33637,7.41019,546421.90459654,0
+XRAY.US,D,19990824,000000,7.48373,7.48373,7.38221,7.41019,524286.44307312,0
+XRAY.US,D,19990825,000000,7.41019,7.41019,7.2808,7.35452,502152.99707088,0
+XRAY.US,D,19990826,000000,7.33637,7.38221,7.17046,7.2808,535573.36176478,0
+XRAY.US,D,19990827,000000,7.26254,7.47459,7.22552,7.31752,601977.73081386,0
+XRAY.US,D,19990830,000000,7.2808,7.33637,7.22552,7.26254,917070.20578238,0
+XRAY.US,D,19990831,000000,7.33637,7.42835,7.22552,7.42835,889944.31378028,0
+XRAY.US,D,19990901,000000,7.42835,7.59397,7.29955,7.47459,277770.06124122,0
+XRAY.US,D,19990902,000000,7.33637,7.48373,7.33637,7.33637,314659.1379116,0
+XRAY.US,D,19990903,000000,7.42835,7.45584,7.33637,7.42835,467000.29190994,0
+XRAY.US,D,19990907,000000,7.48373,7.48373,7.2808,7.31752,531232.93687147,0
+XRAY.US,D,19990908,000000,7.29955,7.33637,7.2808,7.31752,658616.89967346,0
+XRAY.US,D,19990909,000000,7.33637,7.35452,7.2808,7.31752,426200.09636077,0
+XRAY.US,D,19990910,000000,7.41019,7.41019,7.29955,7.38221,468083.63455222,0
+XRAY.US,D,19990913,000000,7.41019,7.41019,7.24438,7.2808,782529.12721716,0
+XRAY.US,D,19990914,000000,7.26254,7.2808,7.03223,7.03223,791640.29077888,0
+XRAY.US,D,19990915,000000,7.03223,7.18891,7.03223,7.07836,555757.79877149,0
+XRAY.US,D,19990916,000000,7.07836,7.11469,6.88447,7.0229,618902.06228776,0
+XRAY.US,D,19990917,000000,6.94937,7.0229,6.81074,6.91215,1070491.6791412,0
+XRAY.US,D,19990920,000000,6.91215,6.91215,6.68204,6.68204,487830.70345964,0
+XRAY.US,D,19990921,000000,6.64453,6.80122,6.58946,6.6355,939423.34359486,0
+XRAY.US,D,19990922,000000,6.60822,6.62697,6.47902,6.51603,1725423.1983097,0
+XRAY.US,D,19990923,000000,6.62697,6.62697,6.44201,6.53439,923150.02546692,0
+XRAY.US,D,19990924,000000,6.52517,6.55285,6.15672,6.37751,735431.43569441,0
+XRAY.US,D,19990927,000000,6.41482,6.56207,6.34079,6.42345,1067890.6490391,0
+XRAY.US,D,19990928,000000,6.44201,6.45154,6.15672,6.42345,779488.71349459,0
+XRAY.US,D,19990929,000000,6.48815,6.56207,6.40539,6.52517,671202.82177526,0
+XRAY.US,D,19990930,000000,6.51603,6.91215,6.47902,6.8294,1014940.8917269,0
+XRAY.US,D,19991001,000000,6.71876,6.75547,6.32223,6.40539,1024708.1074375,0
+XRAY.US,D,19991004,000000,6.34079,6.75547,6.34079,6.71876,480020.55882925,0
+XRAY.US,D,19991005,000000,6.7003,6.71876,6.52517,6.58053,437268.33100278,0
+XRAY.US,D,19991006,000000,6.58053,6.64453,6.58053,6.60822,443781.48774423,0
+XRAY.US,D,19991007,000000,6.62697,6.64453,6.52517,6.61745,584400.37047279,0
+XRAY.US,D,19991008,000000,6.58053,6.7003,6.52517,6.58053,374121.04420472,0
+XRAY.US,D,19991011,000000,6.58053,6.71876,6.55285,6.6355,952662.29456381,0
+XRAY.US,D,19991012,000000,6.60822,6.62697,6.52517,6.56207,270171.5463363,0
+XRAY.US,D,19991013,000000,6.52517,6.62697,6.41482,6.62697,1547038.487191,0
+XRAY.US,D,19991014,000000,6.62697,6.68204,6.48815,6.51603,1413800.4430783,0
+XRAY.US,D,19991015,000000,6.52517,6.77413,6.45154,6.48815,567254.33166743,0
+XRAY.US,D,19991018,000000,6.51603,6.56207,6.33166,6.44201,556187.10478602,0
+XRAY.US,D,19991019,000000,6.52517,6.60822,6.44201,6.51603,457883.08178462,0
+XRAY.US,D,19991020,000000,6.62697,6.62697,6.48815,6.60822,465914.93374646,0
+XRAY.US,D,19991021,000000,6.51603,6.53439,6.28533,6.48815,485227.65783638,0
+XRAY.US,D,19991022,000000,6.51603,6.58053,6.47902,6.47902,627804.61940582,0
+XRAY.US,D,19991025,000000,6.51603,6.58053,6.47902,6.52517,737825.87487399,0
+XRAY.US,D,19991026,000000,6.77413,6.91215,6.32223,6.36838,421644.01069961,0
+XRAY.US,D,19991027,000000,6.40539,6.52517,6.34079,6.47902,932480.88083889,0
+XRAY.US,D,19991028,000000,6.52517,6.62697,6.45154,6.60822,1502985.2404331,0
+XRAY.US,D,19991029,000000,6.64453,6.98618,6.48815,6.9581,1195054.9200308,0
+XRAY.US,D,19991101,000000,6.98618,6.98618,6.79239,6.84756,1183120.0112751,0
+XRAY.US,D,19991102,000000,6.84756,7.13374,6.8294,7.09643,547074.9334637,0
+XRAY.US,D,19991103,000000,7.13374,7.13374,6.87544,6.92148,967857.30885247,0
+XRAY.US,D,19991104,000000,6.91215,7.06904,6.87544,6.94937,469816.98277987,0
+XRAY.US,D,19991105,000000,7.05941,7.18891,6.91215,7.13374,371951.33563837,0
+XRAY.US,D,19991108,000000,7.05941,7.13374,6.98618,7.05941,403202.99952651,0
+XRAY.US,D,19991109,000000,7.05941,7.09643,6.79239,6.87544,406889.38779205,0
+XRAY.US,D,19991110,000000,6.98618,6.98618,6.81074,6.87544,128037.99942974,0
+XRAY.US,D,19991111,000000,6.84756,7.24438,6.8294,7.15179,475678.11841475,0
+XRAY.US,D,19991112,000000,7.15179,7.24438,6.92148,7.12421,333755.19347307,0
+XRAY.US,D,19991115,000000,7.06904,7.09643,7.0229,7.09643,731095.04184349,0
+XRAY.US,D,19991117,000000,7.10556,7.29032,7.10556,7.15179,533184.96914877,0
+XRAY.US,D,19991118,000000,7.13374,7.33637,7.10556,7.23485,645162.28793664,0
+XRAY.US,D,19991119,000000,7.17046,7.29955,7.17046,7.26254,518429.33848062,0
+XRAY.US,D,19991122,000000,7.35452,7.40076,7.13374,7.17046,364574.52806489,0
+XRAY.US,D,19991123,000000,7.20687,7.2808,7.05941,7.10556,508013.12494516,0
+XRAY.US,D,19991124,000000,7.10556,7.13374,6.84756,7.05941,660785.60047922,0
+XRAY.US,D,19991126,000000,7.05941,7.05941,6.84756,6.88447,231982.45849518,0
+XRAY.US,D,19991129,000000,6.87544,7.29955,6.87544,7.17046,468739.68670116,0
+XRAY.US,D,19991130,000000,7.15179,7.20687,6.98618,7.18891,544469.87231924,0
+XRAY.US,D,19991201,000000,7.17046,7.20687,6.98618,7.03223,660354.27894349,0
+XRAY.US,D,19991202,000000,7.09643,7.09643,6.84756,6.88447,779488.71349459,0
+XRAY.US,D,19991203,000000,6.91215,7.17046,6.87544,7.17046,650151.71065471,0
+XRAY.US,D,19991206,000000,7.10556,7.10556,6.91215,6.92148,558142.16034511,0
+XRAY.US,D,19991207,000000,6.91215,6.9581,6.91215,6.9581,531232.93687147,0
+XRAY.US,D,19991208,000000,6.87544,6.9581,6.87544,6.87544,851099.17379021,0
+XRAY.US,D,19991209,000000,6.87544,7.0229,6.8294,6.97655,772544.23521743,0
+XRAY.US,D,19991210,000000,6.91215,6.9581,6.91215,6.91215,371297.29901061,0
+XRAY.US,D,19991213,000000,6.91215,6.94937,6.8294,6.8294,704402.4868983,0
+XRAY.US,D,19991214,000000,6.79239,7.20687,6.79239,7.13374,816594.45869344,0
+XRAY.US,D,19991215,000000,7.05941,7.09643,6.94937,7.05941,600676.71188252,0
+XRAY.US,D,19991216,000000,7.03223,7.42835,7.03223,7.40076,902750.93545293,0
+XRAY.US,D,19991217,000000,7.40076,7.41019,7.14277,7.18891,850018.85442972,0
+XRAY.US,D,19991220,000000,7.17046,7.22552,7.09643,7.09643,1103481.73006,0
+XRAY.US,D,19991221,000000,7.10556,7.20687,7.03223,7.20687,477194.79811394,0
+XRAY.US,D,19991222,000000,7.17046,7.18891,7.0229,7.05941,631055.65509325,0
+XRAY.US,D,19991223,000000,7.17046,7.22552,6.91215,7.22552,828098.04591355,0
+XRAY.US,D,19991227,000000,7.14277,7.26254,6.9581,7.13374,493040.82574856,0
+XRAY.US,D,19991228,000000,7.17959,7.21629,7.10556,7.20687,366523.53706039,0
+XRAY.US,D,19991229,000000,7.21629,7.21629,7.10556,7.15179,361534.11434232,0
+XRAY.US,D,19991230,000000,7.17959,7.26254,7.06904,7.26254,255199.24713969,0
+XRAY.US,D,19991231,000000,7.26254,7.26254,7.0229,7.10556,174472.58447936,0
+XRAY.US,D,20000103,000000,7.17959,7.21629,7.0229,7.06904,421208.6581215,0
+XRAY.US,D,20000104,000000,7.06904,7.14277,7.03223,7.06904,229812.74992883,0
+XRAY.US,D,20000105,000000,7.06904,7.26254,7.06904,7.18891,859346.6865199,0
+XRAY.US,D,20000106,000000,7.10556,7.24438,7.06904,7.20687,386488.28225687,0
+XRAY.US,D,20000107,000000,7.17959,7.24438,6.9581,7.17959,1013421.1887459,0
+XRAY.US,D,20000110,000000,7.17959,7.37328,7.09643,7.35452,443558.77265219,0
+XRAY.US,D,20000111,000000,7.29955,7.39123,7.29955,7.35452,420777.33658579,0
+XRAY.US,D,20000112,000000,7.36405,7.37328,7.14277,7.18891,772978.58003493,0
+XRAY.US,D,20000113,000000,7.17959,7.50228,7.14277,7.50228,613265.65726612,0
+XRAY.US,D,20000114,000000,7.52024,7.55755,7.29955,7.41019,841984.98694668,0
+XRAY.US,D,20000118,000000,7.29955,7.35452,7.24438,7.26254,390615.06190351,0
+XRAY.US,D,20000119,000000,7.21629,7.29955,7.20687,7.21629,450072.93715423,0
+XRAY.US,D,20000120,000000,7.21629,7.33637,7.0229,7.0229,841553.66541097,0
+XRAY.US,D,20000121,000000,7.06904,7.24438,7.03223,7.18891,1405338.2773413,0
+XRAY.US,D,20000124,000000,7.20687,7.37328,7.17959,7.33637,1157298.1614861,0
+XRAY.US,D,20000125,000000,7.41019,7.41019,7.17959,7.26254,1070716.4097544,0
+XRAY.US,D,20000126,000000,7.21629,7.33637,7.17959,7.33637,430108.19195776,0
+XRAY.US,D,20000127,000000,7.33637,7.50228,7.2808,7.35452,517345.99583834,0
+XRAY.US,D,20000128,000000,7.35452,7.52024,7.35452,7.47459,656661.84411436,0
+XRAY.US,D,20000131,000000,7.50228,7.52024,7.35452,7.44651,980436.17663009,0
+XRAY.US,D,20000201,000000,7.44651,7.56677,7.33637,7.52024,2001673.55657,0
+XRAY.US,D,20000202,000000,7.56677,7.7693,7.52024,7.7693,939423.34359486,0
+XRAY.US,D,20000203,000000,7.7324,7.82458,7.69587,7.80592,1489315.9756891,0
+XRAY.US,D,20000204,000000,7.82458,7.94474,7.75095,7.92559,755179.51236243,0
+XRAY.US,D,20000207,000000,7.97194,8.01807,7.92559,7.97194,1091108.4454442,0
+XRAY.US,D,20000208,000000,7.95387,7.99982,7.82458,7.95387,305112.62177177,0
+XRAY.US,D,20000209,000000,7.99982,8.01807,7.78766,7.86139,817465.16384965,0
+XRAY.US,D,20000210,000000,7.82458,7.86139,7.69587,7.71403,741945.60019645,0
+XRAY.US,D,20000211,000000,7.66789,7.71403,7.52024,7.6404,746721.37766786,0
+XRAY.US,D,20000214,000000,7.59397,7.64924,7.52024,7.54822,545123.90894699,0
+XRAY.US,D,20000215,000000,7.57571,7.59397,7.41019,7.48373,1140155.1459625,0
+XRAY.US,D,20000216,000000,7.52024,7.91686,7.44651,7.6404,1120190.400766,0
+XRAY.US,D,20000217,000000,7.7693,7.86139,7.39123,7.51091,689432.20322289,0
+XRAY.US,D,20000218,000000,7.50228,7.52024,7.47459,7.52024,805965.60767192,0
+XRAY.US,D,20000222,000000,7.54822,7.6404,7.44651,7.59397,474590.74473008,0
+XRAY.US,D,20000223,000000,7.59397,7.78766,7.56677,7.7324,553583.05140216,0
+XRAY.US,D,20000224,000000,7.75095,7.7693,7.54822,7.57571,866936.13157945,0
+XRAY.US,D,20000225,000000,7.52976,7.71403,7.52024,7.66789,636480.43038943,0
+XRAY.US,D,20000228,000000,7.66789,7.71403,7.29955,7.56677,614560.62963386,0
+XRAY.US,D,20000229,000000,7.59397,7.78766,7.06904,7.71403,702885.80719911,0
+XRAY.US,D,20000302,000000,7.71403,7.75095,7.63117,7.71403,853055.23710989,0
+XRAY.US,D,20000303,000000,7.6404,7.82458,7.6404,7.78766,355238.63388992,0
+XRAY.US,D,20000306,000000,7.6404,7.78766,7.59397,7.59397,1345005.665892,0
+XRAY.US,D,20000307,000000,7.66789,7.66789,7.44651,7.59397,1541397.0433663,0
+XRAY.US,D,20000308,000000,7.56677,7.6404,7.47459,7.48373,1031214.2098548,0
+XRAY.US,D,20000309,000000,7.52024,7.75095,7.44651,7.69587,562701.26928807,0
+XRAY.US,D,20000310,000000,7.66789,7.78766,7.52024,7.62205,578109.92882338,0
+XRAY.US,D,20000313,000000,7.53909,7.53909,7.21629,7.51091,613042.94217408,0
+XRAY.US,D,20000314,000000,7.41019,7.75095,7.41019,7.55755,1040116.7669728,0
+XRAY.US,D,20000315,000000,7.59397,8.20255,7.59397,7.86139,488918.0771443,0
+XRAY.US,D,20000316,000000,7.82458,8.11939,7.80592,8.11939,595034.26029729,0
+XRAY.US,D,20000317,000000,7.82458,8.11939,7.78766,8.0275,449857.27638638,0
+XRAY.US,D,20000320,000000,7.94474,8.42362,7.94474,8.29463,609572.21467639,0
+XRAY.US,D,20000321,000000,8.23926,8.5434,8.11939,8.40517,421644.01069961,0
+XRAY.US,D,20000322,000000,8.40517,8.40517,8.01807,8.29463,320732.91103256,0
+XRAY.US,D,20000323,000000,8.36846,8.36846,7.97194,8.20255,621940.46048913,0
+XRAY.US,D,20000324,000000,8.11939,8.23926,8.0275,8.04586,225037.98021801,0
+XRAY.US,D,20000327,000000,8.1563,8.31329,8.0919,8.20255,334191.55381177,0
+XRAY.US,D,20000328,000000,8.0919,8.57138,8.0919,8.5434,871500.27932539,0
+XRAY.US,D,20000329,000000,8.44209,8.63598,8.14707,8.29463,472429.09824851,0
+XRAY.US,D,20000330,000000,8.27598,8.44209,8.14707,8.16573,1404469.5877063,0
+XRAY.US,D,20000331,000000,8.14707,8.70951,8.14707,8.56205,1912267.0518836,0
+XRAY.US,D,20000403,000000,8.4788,8.48793,8.2207,8.25801,327462.73630247,0
+XRAY.US,D,20000404,000000,8.19302,8.59857,8.18398,8.27598,606100.47941811,0
+XRAY.US,D,20000405,000000,8.29463,8.69076,8.25801,8.29463,542301.17151348,0
+XRAY.US,D,20000406,000000,8.40517,8.48793,8.25801,8.33154,596983.26929279,0
+XRAY.US,D,20000407,000000,8.2207,8.44209,8.18398,8.39604,307501.01438778,0
+XRAY.US,D,20000410,000000,8.33154,8.44209,8.25801,8.25801,354157.30676884,0
+XRAY.US,D,20000411,000000,8.18398,8.48793,8.14707,8.27598,420559.66029673,0
+XRAY.US,D,20000412,000000,8.18398,8.6723,8.18398,8.56205,424246.04856228,0
+XRAY.US,D,20000413,000000,8.51591,8.72787,8.14707,8.51591,438137.0206378,0
+XRAY.US,D,20000414,000000,8.44209,8.6723,7.57571,8.14707,825710.66105815,0
+XRAY.US,D,20000417,000000,8.14707,8.29463,7.99982,8.29463,365005.84960061,0
+XRAY.US,D,20000418,000000,8.25801,8.56205,8.2207,8.51591,461566.44676838,0
+XRAY.US,D,20000419,000000,8.49755,8.6723,8.10133,8.16573,804446.91245153,0
+XRAY.US,D,20000420,000000,8.14707,8.6723,8.10133,8.66356,334408.22234023,0
+XRAY.US,D,20000424,000000,8.69076,8.72787,8.36846,8.44209,201168.16270634,0
+XRAY.US,D,20000425,000000,8.40517,9.05136,8.40517,8.80169,575717.50516498,0
+XRAY.US,D,20000426,000000,8.70951,8.94002,8.51591,8.74632,675111.92513284,0
+XRAY.US,D,20000427,000000,8.59857,9.05136,8.59857,8.92156,643641.57719506,0
+XRAY.US,D,20000428,000000,8.87522,8.92156,8.74632,8.76439,241525.95135322,0
+XRAY.US,D,20000501,000000,8.78334,8.80169,8.5434,8.74632,753448.17965597,0
+XRAY.US,D,20000502,000000,8.63598,8.84774,8.51591,8.69076,473945.7779477,0
+XRAY.US,D,20000503,000000,8.78334,8.81945,8.49755,8.51591,356543.68386365,0
+XRAY.US,D,20000504,000000,8.78334,9.16091,8.74632,8.903,861301.74207899,0
+XRAY.US,D,20000505,000000,8.94002,9.08847,8.86649,9.03171,430108.19195776,0
+XRAY.US,D,20000508,000000,9.03171,9.26827,8.94002,9.19772,595248.91330455,0
+XRAY.US,D,20000509,000000,9.24337,9.3167,9.03171,9.17837,543171.8766697,0
+XRAY.US,D,20000510,000000,9.16091,9.17837,8.74632,9.06932,249770.44080112,0
+XRAY.US,D,20000511,000000,9.16091,9.34478,9.16091,9.19772,494126.18391203,0
+XRAY.US,D,20000512,000000,9.19772,9.3167,9.00521,9.01514,373468.01533756,0
+XRAY.US,D,20000515,000000,9.03171,9.84261,8.94002,9.84261,732182.41552816,0
+XRAY.US,D,20000516,000000,9.6511,9.72652,9.46256,9.57668,659049.22896978,0
+XRAY.US,D,20000517,000000,9.57668,9.72652,9.46256,9.59653,559874.50081216,0
+XRAY.US,D,20000518,000000,9.46256,9.57668,9.34478,9.39063,525370.79347599,0
+XRAY.US,D,20000519,000000,9.3167,9.48141,9.3167,9.42475,607181.80653919,0
+XRAY.US,D,20000522,000000,9.39063,9.48141,8.94935,9.05136,545555.23048271,0
+XRAY.US,D,20000523,000000,9.16091,9.34478,9.05136,9.19772,375638.73166451,0
+XRAY.US,D,20000524,000000,9.19772,9.26827,9.08847,9.26827,276034.69749238,0
+XRAY.US,D,20000525,000000,9.19772,9.53997,9.19772,9.36323,471555.3698105,0
+XRAY.US,D,20000526,000000,9.34478,9.52012,9.22402,9.4447,157549.26076605,0
+XRAY.US,D,20000530,000000,9.39063,9.46256,9.39063,9.4447,937683.94880362,0
+XRAY.US,D,20000531,000000,9.40898,9.50126,9.19772,9.25081,429674.85490085,0
+XRAY.US,D,20000601,000000,9.39063,9.39063,9.24337,9.29804,545338.56195426,0
+XRAY.US,D,20000602,000000,9.34478,9.40898,9.24337,9.3167,691604.93507104,0
+XRAY.US,D,20000605,000000,9.39063,9.39063,9.12439,9.32573,410577.79157879,0
+XRAY.US,D,20000606,000000,9.34478,9.46256,9.19772,9.40898,356758.33687091,0
+XRAY.US,D,20000607,000000,9.39063,9.46256,9.24337,9.24337,455280.03616137,0
+XRAY.US,D,20000608,000000,9.19772,9.36323,9.19772,9.36323,377591.7717024,0
+XRAY.US,D,20000609,000000,9.36323,9.4447,9.34478,9.36323,225251.62546468,0
+XRAY.US,D,20000612,000000,9.36323,9.42475,9.16091,9.3167,462219.47563554,0
+XRAY.US,D,20000613,000000,9.24337,9.34478,9.16091,9.32573,209843.97368996,0
+XRAY.US,D,20000614,000000,9.19772,9.34478,9.06932,9.34478,365005.84960061,0
+XRAY.US,D,20000615,000000,9.26827,9.46256,9.26827,9.4447,492823.1494595,0
+XRAY.US,D,20000616,000000,8.89348,9.39063,8.89348,9.36323,614996.98997257,0
+XRAY.US,D,20000619,000000,9.3167,9.72652,9.3167,9.57668,445514.83597187,0
+XRAY.US,D,20000620,000000,9.6124,9.74537,9.46256,9.55684,169912.46777581,0
+XRAY.US,D,20000621,000000,9.26827,9.71659,9.26827,9.53997,221562.21391734,0
+XRAY.US,D,20000622,000000,9.55684,9.73544,9.40898,9.57668,892764.027932,0
+XRAY.US,D,20000623,000000,9.4447,9.66996,9.32573,9.48141,578320.55078825,0
+XRAY.US,D,20000626,000000,9.48141,9.53997,9.32573,9.36323,963077.50033867,0
+XRAY.US,D,20000627,000000,9.3167,9.32573,8.69076,9.01514,2677215.7954779,0
+XRAY.US,D,20000628,000000,9.02288,9.48141,9.02288,9.48141,532100.61874589,0
+XRAY.US,D,20000629,000000,9.36323,9.78903,9.12439,9.62133,371084.66152454,0
+XRAY.US,D,20000630,000000,9.59653,9.59653,9.26827,9.3167,1447214.7612085,0
+XRAY.US,D,20000703,000000,9.21647,9.32573,8.92156,9.14324,234150.15154034,0
+XRAY.US,D,20000705,000000,9.08847,9.08847,8.99529,9.01514,357621.98770295,0
+XRAY.US,D,20000706,000000,9.12439,9.40898,8.99529,9.40898,446382.5178463,0
+XRAY.US,D,20000707,000000,9.24337,9.89917,9.21647,9.52012,358931.06871906,0
+XRAY.US,D,20000710,000000,9.52012,10.0986,9.4447,10.0262,705707.53687203,0
+XRAY.US,D,20000711,000000,10.0262,10.2415,9.93193,9.9885,1001268.603701,0
+XRAY.US,D,20000712,000000,10.2415,10.2783,9.9885,10.0262,908825.71633448,0
+XRAY.US,D,20000713,000000,10.0887,10.1175,9.78903,9.82574,465914.93374646,0
+XRAY.US,D,20000714,000000,9.89917,9.89917,9.57668,9.6511,1303127.1665035,0
+XRAY.US,D,20000717,000000,9.66996,10.3973,9.64118,9.87933,420122.29219743,0
+XRAY.US,D,20000718,000000,9.93193,9.9885,9.66996,9.79796,227203.65774198,0
+XRAY.US,D,20000719,000000,9.85948,9.85948,9.64118,9.6511,297949.45944496,0
+XRAY.US,D,20000720,000000,9.66996,9.78903,9.6511,9.71659,337011.26796349,0
+XRAY.US,D,20000721,000000,9.69972,10.0163,9.6511,9.96868,876708.38609311,0
+XRAY.US,D,20000724,000000,10.0163,10.0887,9.85948,9.96868,594165.57066227,0
+XRAY.US,D,20000725,000000,9.85948,10.0262,9.85948,9.9885,1301172.1109445,0
+XRAY.US,D,20000726,000000,9.93193,10.0986,9.93193,10.0262,509746.47317281,0
+XRAY.US,D,20000727,000000,10.0986,10.3348,10.0986,10.2783,950923.90753318,0
+XRAY.US,D,20000728,000000,10.3061,10.3149,10.0986,10.2783,316828.84647796,0
+XRAY.US,D,20000731,000000,10.2783,10.2971,10.0986,10.2227,951142.59158284,0
+XRAY.US,D,20000801,000000,10.175,10.6147,10.175,10.45,1035120.2899306,0
+XRAY.US,D,20000802,000000,10.4251,10.8756,10.4251,10.7079,1388189.2152541,0
+XRAY.US,D,20000803,000000,10.6513,10.7258,10.4072,10.6513,583964.01013408,0
+XRAY.US,D,20000804,000000,10.689,11.2547,10.689,11.1247,1985176.5155894,0
+XRAY.US,D,20000807,000000,11.3013,11.3013,10.8756,11.072,1077654.841468,0
+XRAY.US,D,20000808,000000,11.072,11.1515,10.9579,11.0969,1062032.5366861,0
+XRAY.US,D,20000809,000000,11.0334,11.1515,10.8756,10.8756,355021.96536147,0
+XRAY.US,D,20000810,000000,10.9401,10.9768,10.7734,10.8002,594165.57066227,0
+XRAY.US,D,20000811,000000,10.8002,11.0522,10.5977,10.7258,841553.66541097,0
+XRAY.US,D,20000814,000000,10.7902,10.8468,10.4966,10.6513,861085.07355054,0
+XRAY.US,D,20000815,000000,10.6513,10.7734,10.5452,10.7258,677711.94747432,0
+XRAY.US,D,20000816,000000,10.6513,10.8002,10.6147,10.7258,448120.90487694,0
+XRAY.US,D,20000817,000000,10.8468,10.8468,10.5809,10.8002,1131694.9957467,0
+XRAY.US,D,20000818,000000,10.7258,11.0334,10.7258,10.9223,159500.28528276,0
+XRAY.US,D,20000821,000000,10.8468,11.2269,10.8468,11.1793,605017.13677583,0
+XRAY.US,D,20000822,000000,11.1703,11.1793,10.7258,11.0334,489566.06720848,0
+XRAY.US,D,20000823,000000,11.0334,11.1058,10.689,10.7634,534924.36394,0
+XRAY.US,D,20000824,000000,10.7734,10.9579,10.7734,10.9401,473722.05509506,0
+XRAY.US,D,20000825,000000,10.8756,10.8935,10.3547,10.3973,933344.53167091,0
+XRAY.US,D,20000828,000000,10.4966,10.4966,10.2028,10.2971,894935.75201955,0
+XRAY.US,D,20000829,000000,10.1652,10.2783,10.0163,10.2227,708742.91179161,0
+XRAY.US,D,20000830,000000,10.1175,10.1652,9.55684,9.85948,1212202.9743574,0
+XRAY.US,D,20000831,000000,9.96868,10.7734,9.93193,10.0887,1195054.9200308,0
+XRAY.US,D,20000901,000000,10.2028,10.6513,10.1175,10.5977,475678.11841475,0
+XRAY.US,D,20000905,000000,10.5809,10.5977,10.1652,10.175,271911.94888813,0
+XRAY.US,D,20000906,000000,10.175,10.5164,10.1462,10.4251,611959.5995318,0
+XRAY.US,D,20000907,000000,10.3547,10.4688,10.0262,10.3973,898842.83985594,0
+XRAY.US,D,20000908,000000,10.2783,11.1793,10.2783,11.0334,696373.65821826,0
+XRAY.US,D,20000911,000000,10.8468,10.8756,10.5977,10.7902,625847.54832552,0
+XRAY.US,D,20000912,000000,10.7734,10.9579,10.2415,10.3149,348513.84742301,0
+XRAY.US,D,20000913,000000,10.4688,10.5452,10.3725,10.4072,216355.11491022,0
+XRAY.US,D,20000914,000000,10.4966,10.6513,10.4876,10.5809,79207.967439938,0
+XRAY.US,D,20000915,000000,10.3348,10.5809,10.2971,10.4688,380846.83843224,0
+XRAY.US,D,20000918,000000,10.5064,10.5064,10.2028,10.4162,342004.72172395,0
+XRAY.US,D,20000919,000000,10.3547,10.9401,10.3547,10.7079,629974.32797217,0
+XRAY.US,D,20000920,000000,10.689,10.8468,10.5452,10.7446,226123.33838148,0
+XRAY.US,D,20000921,000000,10.5977,11.1971,10.5164,10.9401,560744.19820777,0
+XRAY.US,D,20000922,000000,10.7734,10.82,10.5977,10.82,298165.12021282,0
+XRAY.US,D,20000925,000000,11.1515,11.1793,10.5164,10.6147,2238427.7614941,0
+XRAY.US,D,20000926,000000,10.5977,10.6513,10.45,10.6147,947233.48822525,0
+XRAY.US,D,20000927,000000,10.5621,10.6692,10.5621,10.6147,315526.81978603,0
+XRAY.US,D,20000928,000000,10.5621,10.7902,10.5621,10.6147,566607.34936386,0
+XRAY.US,D,20000929,000000,10.5621,10.7902,10.5621,10.5809,473292.74908054,0
+XRAY.US,D,20001002,000000,10.5452,10.5977,10.4072,10.5621,314012.15560803,0
+XRAY.US,D,20001003,000000,10.4966,10.7446,10.4072,10.5809,323772.31699453,0
+XRAY.US,D,20001004,000000,10.4966,10.4966,10.3884,10.4688,593297.88878785,0
+XRAY.US,D,20001005,000000,10.45,10.6513,10.45,10.6513,279288.75646161,0
+XRAY.US,D,20001006,000000,10.6692,10.8657,10.1462,10.2415,604798.45272618,0
+XRAY.US,D,20001009,000000,10.1462,10.4876,10.0986,10.4072,156896.23189889,0
+XRAY.US,D,20001010,000000,10.2584,10.2584,10.0986,10.1462,596553.96327828,0
+XRAY.US,D,20001011,000000,10.1462,10.1462,9.91406,9.94978,262142.71765626,0
+XRAY.US,D,20001012,000000,9.94978,10.0699,9.87933,9.94978,393218.10752677,0
+XRAY.US,D,20001013,000000,9.84261,9.9885,9.49134,9.52012,600676.71188252,0
+XRAY.US,D,20001016,000000,9.39063,9.6124,9.3543,9.59653,1409675.6789528,0
+XRAY.US,D,20001017,000000,9.52012,10.175,9.46256,10.0986,936381.92211169,0
+XRAY.US,D,20001018,000000,9.87933,10.0699,9.69972,9.91406,294694.39271513,0
+XRAY.US,D,20001019,000000,10.0699,10.0986,9.66996,9.94086,284714.53951839,0
+XRAY.US,D,20001020,000000,9.94978,10.6513,9.89917,10.6147,811387.35968631,0
+XRAY.US,D,20001023,000000,10.5977,10.5977,10.2316,10.5809,651889.08992475,0
+XRAY.US,D,20001024,000000,10.45,10.5164,10.2227,10.3725,175121.58230413,0
+XRAY.US,D,20001025,000000,10.2584,11.0145,10.2227,10.8657,490653.44089315,0
+XRAY.US,D,20001026,000000,10.7902,10.8756,10.5621,10.8468,452242.64572059,0
+XRAY.US,D,20001027,000000,10.8468,11.0145,10.8468,10.9579,1331118.7248588,0
+XRAY.US,D,20001030,000000,11.0334,11.0334,10.5452,10.8468,194652.9904437,0
+XRAY.US,D,20001031,000000,10.9223,10.9311,10.2783,10.4966,795765.05490433,0
+XRAY.US,D,20001101,000000,10.4072,10.7734,10.3547,10.5452,587434.73763177,0
+XRAY.US,D,20001102,000000,10.6335,10.7079,10.5452,10.6147,859346.6865199,0
+XRAY.US,D,20001103,000000,10.5977,10.689,10.5164,10.6335,631708.68396041,0
+XRAY.US,D,20001106,000000,10.6513,10.8657,10.6335,10.82,501501.98372491,0
+XRAY.US,D,20001107,000000,10.7902,10.9768,10.6692,10.9579,881265.47951487,0
+XRAY.US,D,20001108,000000,10.9947,11.1058,10.9401,10.9947,343093.10316922,0
+XRAY.US,D,20001109,000000,11.0522,11.0522,10.2415,10.9947,582228.64638524,0
+XRAY.US,D,20001110,000000,10.8657,10.8935,10.6335,10.6335,478279.14851682,0
+XRAY.US,D,20001113,000000,10.5977,10.6335,10.0262,10.2316,238487.55315184,0
+XRAY.US,D,20001114,000000,10.3884,10.689,10.2971,10.5977,166878.10061683,0
+XRAY.US,D,20001115,000000,10.5809,10.6147,10.2971,10.5621,275601.36043547,0
+XRAY.US,D,20001116,000000,10.5621,10.6335,10.2971,10.2971,373468.01533756,0
+XRAY.US,D,20001117,000000,10.2971,10.4072,10.2227,10.3547,154072.48670478,0
+XRAY.US,D,20001120,000000,10.3725,10.45,10.2227,10.45,318131.88093049,0
+XRAY.US,D,20001121,000000,10.4072,10.8002,10.3725,10.6147,610875.24912892,0
+XRAY.US,D,20001122,000000,10.5809,10.7446,10.5621,10.7446,342004.72172395,0
+XRAY.US,D,20001124,000000,10.6513,10.82,10.5809,10.7734,328333.44145867,0
+XRAY.US,D,20001127,000000,10.7902,10.7902,10.5621,10.5977,391695.381264,0
+XRAY.US,D,20001128,000000,10.5809,10.6335,10.2415,10.3348,349599.20558648,0
+XRAY.US,D,20001129,000000,10.45,10.6147,10.3884,10.5809,828315.72220261,0
+XRAY.US,D,20001130,000000,10.5253,11.0334,10.5164,10.9579,2894650.2219881,0
+XRAY.US,D,20001201,000000,10.9768,11.4987,10.9579,11.4452,1802455.4106197,0
+XRAY.US,D,20001204,000000,11.6288,11.6576,11.1793,11.4987,1233251.0621962,0
+XRAY.US,D,20001205,000000,11.4987,11.6962,10.6692,10.8002,1007127.7238147,0
+XRAY.US,D,20001206,000000,11.0522,11.5732,11.0334,11.4094,905569.64184405,0
+XRAY.US,D,20001207,000000,10.8756,11.4719,10.8657,11.1058,452242.64572059,0
+XRAY.US,D,20001208,000000,11.2725,11.6576,11.2547,11.5265,803143.877999,0
+XRAY.US,D,20001211,000000,11.5732,11.5821,11.3192,11.3738,399291.88064772,0
+XRAY.US,D,20001212,000000,11.3192,11.6962,11.072,11.1703,538610.75220555,0
+XRAY.US,D,20001213,000000,11.1336,11.4987,11.1247,11.337,400810.57586812,0
+XRAY.US,D,20001214,000000,11.1793,11.3906,10.9768,11.1703,326378.38589958,0
+XRAY.US,D,20001215,000000,10.7734,11.2725,10.7446,11.2725,833738.4819776,0
+XRAY.US,D,20001218,000000,11.3192,11.4987,11.2447,11.4987,622160.15229939,0
+XRAY.US,D,20001219,000000,11.4719,12.0167,11.4452,11.8073,1214372.6829238,0
+XRAY.US,D,20001220,000000,11.9036,11.9969,10.9947,11.2269,755179.51236243,0
+XRAY.US,D,20001221,000000,11.1971,11.3192,10.6335,11.1515,741731.95494979,0
+XRAY.US,D,20001222,000000,11.0334,11.5732,11.0145,11.5732,311840.43152049,0
+XRAY.US,D,20001226,000000,11.7161,11.7885,11.4094,11.5821,209411.64439365,0
+XRAY.US,D,20001227,000000,11.6376,12.3601,11.6188,12.2866,901665.57728946,0
+XRAY.US,D,20001228,000000,12.0891,13.1598,12.0891,12.9307,1120190.400766,0
+XRAY.US,D,20001229,000000,12.3253,12.7371,11.6774,11.8758,1560280.4614417,0
+XRAY.US,D,20010102,000000,11.9482,12.1249,11.7885,11.8371,628671.29351964,0
+XRAY.US,D,20010103,000000,11.7885,11.8371,10.7902,11.2269,993455.4357888,0
+XRAY.US,D,20010104,000000,10.9947,11.2269,10.0887,10.4966,516258.62215367,0
+XRAY.US,D,20010105,000000,10.6147,10.689,10.4966,10.6147,567473.01571708,0
+XRAY.US,D,20010108,000000,10.5164,11.0522,10.4251,10.9401,689645.84846956,0
+XRAY.US,D,20010109,000000,10.9768,10.9768,10.4688,10.6147,298816.13355878,0
+XRAY.US,D,20010110,000000,10.4688,10.6147,10.3884,10.4876,642990.56384909,0
+XRAY.US,D,20010111,000000,10.3884,10.6147,10.2584,10.2584,608921.20133042,0
+XRAY.US,D,20010112,000000,10.3149,10.3149,9.85948,10.2783,2735154.9755083,0
+XRAY.US,D,20010116,000000,10.3884,10.4786,10.2415,10.3447,350251.22669305,0
+XRAY.US,D,20010117,000000,10.5452,10.7079,10.3149,10.4688,605234.81306488,0
+XRAY.US,D,20010118,000000,10.7446,10.7446,10.4251,10.6513,614996.98997257,0
+XRAY.US,D,20010119,000000,10.7446,10.9579,10.3884,10.7734,1146880.94019,0
+XRAY.US,D,20010122,000000,10.9579,11.1058,10.6692,11.0334,519515.70440469,0
+XRAY.US,D,20010123,000000,10.9579,11.0334,10.8002,10.8468,822451.56328593,0
+XRAY.US,D,20010124,000000,10.9223,11.08,10.5452,10.698,1150137.0146804,0
+XRAY.US,D,20010125,000000,10.6147,10.8002,10.5809,10.7079,373254.37009089,0
+XRAY.US,D,20010126,000000,10.7734,11.2636,10.6147,11.072,494992.85802586,0
+XRAY.US,D,20010129,000000,11.2636,11.2636,10.689,10.9223,725887.94283636,0
+XRAY.US,D,20010130,000000,10.8389,11.1515,10.7079,10.9401,609137.86985889,0
+XRAY.US,D,20010131,000000,10.8468,11.1058,10.4251,10.4876,502587.34188839,0
+XRAY.US,D,20010201,000000,10.4251,11.0334,10.4251,10.8002,897756.47393187,0
+XRAY.US,D,20010202,000000,10.6513,11.08,10.5809,10.8002,277550.36943097,0
+XRAY.US,D,20010205,000000,11.08,11.3013,10.6335,10.9401,508227.77795243,0
+XRAY.US,D,20010206,000000,10.9223,11.0334,10.8002,10.8468,339615.32134735,0
+XRAY.US,D,20010207,000000,10.7734,11.0334,10.5809,11.0145,865204.79887299,0
+XRAY.US,D,20010208,000000,10.9579,11.0334,10.9223,11.0334,171002.86474227,0
+XRAY.US,D,20010209,000000,11.0334,11.1058,10.9223,11.0969,449635.56905493,0
+XRAY.US,D,20010212,000000,11.0334,11.3738,10.9579,11.3738,343956.75400125,0
+XRAY.US,D,20010213,000000,11.2636,11.6576,11.2636,11.4541,246520.41287428,0
+XRAY.US,D,20010214,000000,11.4094,11.6,11.4094,11.5553,508666.15381233,0
+XRAY.US,D,20010215,000000,11.5553,11.8371,11.5265,11.7161,347861.82631645,0
+XRAY.US,D,20010216,000000,11.6,11.7349,11.3568,11.5265,282978.16800895,0
+XRAY.US,D,20010220,000000,11.3738,11.6,11.3013,11.6,285584.23691401,0
+XRAY.US,D,20010221,000000,11.4094,11.5553,11.3738,11.5553,333543.5637476,0
+XRAY.US,D,20010222,000000,11.5265,11.5821,10.8468,11.3192,470255.35863976,0
+XRAY.US,D,20010223,000000,11.1058,11.3906,11.0145,11.3738,464175.53895522,0
+XRAY.US,D,20010226,000000,11.1515,11.5265,11.1515,11.4719,507145.44307074,0
+XRAY.US,D,20010227,000000,11.4094,11.4094,11.1515,11.2824,295346.4138217,0
+XRAY.US,D,20010228,000000,11.3738,11.4094,11.08,11.4094,412525.79281371,0
+XRAY.US,D,20010301,000000,11.1058,11.4541,10.9579,11.3906,289706.98551825,0
+XRAY.US,D,20010302,000000,11.3568,11.6,11.3013,11.5553,586135.73422164,0
+XRAY.US,D,20010305,000000,11.6,11.7161,11.3906,11.6188,174041.26294364,0
+XRAY.US,D,20010306,000000,11.5265,11.9224,11.4541,11.856,325296.05101791,0
+XRAY.US,D,20010307,000000,11.7161,11.8848,11.4987,11.5265,306191.93337166,0
+XRAY.US,D,20010308,000000,11.59,11.6376,11.3013,11.5265,459400.76924441,0
+XRAY.US,D,20010309,000000,11.3013,11.5265,11.2269,11.337,328765.77075499,0
+XRAY.US,D,20010312,000000,11.3013,11.4719,11.1703,11.3568,358059.35580225,0
+XRAY.US,D,20010313,000000,11.3013,11.5265,11.3013,11.3738,487616.05045237,0
+XRAY.US,D,20010314,000000,11.1058,11.4541,11.072,11.1971,763644.70138117,0
+XRAY.US,D,20010315,000000,11.3013,11.4541,10.9033,11.08,546856.24941405,0
+XRAY.US,D,20010316,000000,11.1058,11.2269,10.9223,10.9579,522984.41638118,0
+XRAY.US,D,20010319,000000,10.9768,11.08,10.7734,11.08,290355.98334303,0
+XRAY.US,D,20010320,000000,11.1058,11.1247,11.0145,11.0969,616518.70847475,0
+XRAY.US,D,20010321,000000,11.0334,11.0334,10.3547,10.5809,172952.88149838,0
+XRAY.US,D,20010322,000000,10.5719,10.5809,10.0441,10.3149,371297.29901061,0
+XRAY.US,D,20010323,000000,10.0986,10.6692,10.0887,10.6513,211363.67667094,0
+XRAY.US,D,20010326,000000,10.4876,10.689,10.3348,10.5621,408193.43000518,0
+XRAY.US,D,20010327,000000,10.5621,10.6335,10.3884,10.6147,473292.74908054,0
+XRAY.US,D,20010328,000000,10.4966,10.5621,10.3149,10.4072,990422.07639042,0
+XRAY.US,D,20010329,000000,10.4688,11.08,10.4688,11.0234,845677.42177582,0
+XRAY.US,D,20010330,000000,10.9768,11.2824,10.9033,11.0969,1232815.7096181,0
+XRAY.US,D,20010402,000000,10.9033,11.3281,10.7258,11.0522,835257.17719798,0
+XRAY.US,D,20010403,000000,11.0334,11.072,10.6335,10.9401,639520.844112,0
+XRAY.US,D,20010404,000000,10.7258,11.3281,10.7079,11.1058,427504.1385739,0
+XRAY.US,D,20010405,000000,11.2447,11.5077,10.9768,11.4094,313576.80302993,0
+XRAY.US,D,20010406,000000,11.2071,11.3995,11.08,11.1435,245218.38618234,0
+XRAY.US,D,20010409,000000,11.2169,11.3995,11.1247,11.3192,306416.6639849,0
+XRAY.US,D,20010410,000000,11.2824,11.4353,11.0969,11.3995,379764.50355055,0
+XRAY.US,D,20010411,000000,11.3995,11.3995,11.0423,11.1058,317481.87534512,0
+XRAY.US,D,20010412,000000,10.9947,11.3995,10.9947,11.2071,237191.5730235,0
+XRAY.US,D,20010416,000000,11.1871,11.3995,11.0969,11.2914,272564.97775529,0
+XRAY.US,D,20010417,000000,11.2358,11.5077,11.1247,11.3816,240661.29276059,0
+XRAY.US,D,20010418,000000,11.4719,11.4899,11.1147,11.2447,259106.33497608,0
+XRAY.US,D,20010419,000000,11.2447,11.4719,11.1247,11.2824,407103.03303872,0
+XRAY.US,D,20010420,000000,11.1703,11.3738,11.1703,11.2447,322690.98987344,0
+XRAY.US,D,20010423,000000,11.2358,11.5821,11.1703,11.5454,415785.89834651,0
+XRAY.US,D,20010424,000000,11.5077,11.7607,11.3816,11.6576,455280.03616137,0
+XRAY.US,D,20010425,000000,11.5454,12.0068,11.5454,11.9721,481103.90147153,0
+XRAY.US,D,20010426,000000,11.9482,12.0435,11.7607,11.8848,363700.79962688,0
+XRAY.US,D,20010427,000000,11.8758,12.0435,11.8758,11.9394,1114113.6043632,0
+XRAY.US,D,20010430,000000,11.8848,12.0167,11.856,11.9136,783180.14056313,0
+XRAY.US,D,20010501,000000,11.9552,12.1527,11.8659,12.1071,795328.69456563,0
+XRAY.US,D,20010502,000000,12.0891,12.2192,12.0346,12.1527,671418.48254312,0
+XRAY.US,D,20010503,000000,12.1339,12.37,12.0257,12.3422,408839.40454816,0
+XRAY.US,D,20010504,000000,12.3154,12.7371,12.2956,12.6825,440306.72920416,0
+XRAY.US,D,20010507,000000,12.6915,12.7908,12.6002,12.7729,387572.63265975,0
+XRAY.US,D,20010508,000000,12.7639,12.8454,12.6737,12.7808,302941.90544482,0
+XRAY.US,D,20010509,000000,12.755,12.7908,12.755,12.7729,638218.81742007,0
+XRAY.US,D,20010510,000000,12.7639,12.8652,12.7183,12.7183,676846.28112109,0
+XRAY.US,D,20010511,000000,12.7183,12.7183,12.4067,12.4603,591340.81770756,0
+XRAY.US,D,20010514,000000,12.4772,12.629,12.2192,12.3977,628018.26465248,0
+XRAY.US,D,20010515,000000,12.5158,12.5814,12.4335,12.5338,366091.20776409,0
+XRAY.US,D,20010516,000000,12.6568,12.7183,12.4772,12.629,476546.80804977,0
+XRAY.US,D,20010517,000000,12.5814,12.7093,12.5248,12.7005,858480.01240607,0
+XRAY.US,D,20010518,000000,12.7093,12.7371,12.4335,12.6825,284930.20028624,0
+XRAY.US,D,20010521,000000,12.5814,13.0309,12.5625,12.884,671418.48254312,0
+XRAY.US,D,20010522,000000,12.884,13.0309,12.7808,12.9843,318131.88093049,0
+XRAY.US,D,20010523,000000,13.0309,13.0507,12.5338,12.6002,407321.71708837,0
+XRAY.US,D,20010524,000000,12.7093,12.7908,12.5625,12.7808,178591.30204123,0
+XRAY.US,D,20010525,000000,12.8454,13.0031,12.6568,12.894,264532.11803286,0
+XRAY.US,D,20010529,000000,12.9743,13.2829,12.7639,13.0031,412097.49455978,0
+XRAY.US,D,20010530,000000,12.9207,12.9207,12.5903,12.7471,799888.81126918,0
+XRAY.US,D,20010531,000000,12.8086,13.4198,12.6737,13.3921,501716.63673217,0
+XRAY.US,D,20010601,000000,13.2144,13.528,13.0309,13.5191,765597.74141907,0
+XRAY.US,D,20010604,000000,13.4913,13.8148,13.4913,13.7016,1079176.5599702,0
+XRAY.US,D,20010605,000000,13.656,14.0092,13.656,13.9101,692473.62470606,0
+XRAY.US,D,20010606,000000,13.8911,13.9101,13.6193,13.6471,362184.11992769,0
+XRAY.US,D,20010607,000000,13.5855,13.8148,13.5855,13.7493,223080.90913772,0
+XRAY.US,D,20010608,000000,13.8337,13.8337,13.6193,13.8059,219611.18940064,0
+XRAY.US,D,20010611,000000,13.8337,13.8615,13.6928,13.8337,510617.17832903,0
+XRAY.US,D,20010612,000000,13.7493,13.788,13.5667,13.5767,386488.28225687,0
+XRAY.US,D,20010613,000000,13.5578,14.1651,13.5578,13.8426,512786.88689538,0
+XRAY.US,D,20010614,000000,13.8615,13.9378,13.7682,13.8148,250208.81666101,0
+XRAY.US,D,20010615,000000,13.8237,14.1006,13.402,14.0092,769943.20511536,0
+XRAY.US,D,20010618,000000,13.9924,14.036,13.6749,13.8148,370862.9541931,0
+XRAY.US,D,20010619,000000,13.9557,14.0172,13.5578,13.7493,610008.57501509,0
+XRAY.US,D,20010620,000000,13.7304,14.0817,13.5855,14.036,1130173.2772446,0
+XRAY.US,D,20010621,000000,14.0916,14.0916,13.8337,13.8426,1104781.7412307,0
+XRAY.US,D,20010622,000000,13.8813,13.8813,13.3474,13.788,490001.41978658,0
+XRAY.US,D,20010625,000000,13.7682,13.8148,13.5479,13.5578,500420.65660383,0
+XRAY.US,D,20010626,000000,13.5012,13.6283,13.3127,13.4496,788167.54776,0
+XRAY.US,D,20010627,000000,13.4397,13.5767,13.3643,13.5102,727405.63029615,0
+XRAY.US,D,20010628,000000,13.4913,13.665,13.4198,13.6471,925098.02670183,0
+XRAY.US,D,20010629,000000,13.5578,13.8426,13.5012,13.5012,719595.48566576,0
+XRAY.US,D,20010702,000000,13.3921,13.9289,13.2829,13.8813,496513.56876744,0
+XRAY.US,D,20010703,000000,13.9289,14.0092,13.5479,13.6103,295131.76081443,0
+XRAY.US,D,20010705,000000,13.4824,13.9746,13.4824,13.7404,243920.3905328,0
+XRAY.US,D,20010706,000000,13.7304,13.7304,13.5012,13.528,210930.33961403,0
+XRAY.US,D,20010709,000000,13.6928,13.6928,13.1688,13.3385,360446.74065765,0
+XRAY.US,D,20010710,000000,13.3921,13.4596,13.1688,13.1688,746721.37766786,0
+XRAY.US,D,20010711,000000,13.2343,13.273,12.8086,13.0121,587434.73763177,0
+XRAY.US,D,20010712,000000,13.151,13.3127,13.0874,13.2442,233936.50629367,0
+XRAY.US,D,20010713,000000,13.3027,13.3921,13.0874,13.3127,257370.97122724,0
+XRAY.US,D,20010716,000000,13.2442,13.3285,13.0597,13.0974,998663.54255653,0
+XRAY.US,D,20010717,000000,13.0209,13.4198,12.9843,13.3921,713952.02631993,0
+XRAY.US,D,20010718,000000,13.4119,13.4119,13.2541,13.3216,371514.97529966,0
+XRAY.US,D,20010719,000000,13.3127,13.6471,13.3127,13.5379,274079.64193329,0
+XRAY.US,D,20010720,000000,13.5379,13.6928,13.528,13.6193,406023.72143883,0
+XRAY.US,D,20010723,000000,13.6103,13.6928,13.6103,13.6193,1023187.3966959,0
+XRAY.US,D,20010724,000000,13.6103,13.6103,12.5526,12.9118,3166782.870447,0
+XRAY.US,D,20010725,000000,12.7729,12.9406,12.755,12.8741,890159.97454813,0
+XRAY.US,D,20010726,000000,12.9406,13.132,12.9307,13.0597,604144.41609842,0
+XRAY.US,D,20010727,000000,13.0874,13.3822,13.0408,13.3822,441608.75589609,0
+XRAY.US,D,20010730,000000,13.3921,13.4824,13.2244,13.4298,464612.90705453,0
+XRAY.US,D,20010731,000000,13.3216,13.5479,12.9118,13.4824,429674.85490085,0
+XRAY.US,D,20010801,000000,13.5379,13.665,13.1688,13.2244,614996.98997257,0
+XRAY.US,D,20010802,000000,13.1866,13.5102,13.151,13.1778,377591.7717024,0
+XRAY.US,D,20010803,000000,13.3474,13.4913,13.0874,13.1778,173602.88708375,0
+XRAY.US,D,20010806,000000,13.1598,13.2541,12.9495,13.0686,468952.32418724,0
+XRAY.US,D,20010807,000000,13.0775,13.1966,13.0686,13.0974,417735.91510262,0
+XRAY.US,D,20010808,000000,13.0974,13.1966,12.9307,12.9931,654925.47260492,0
+XRAY.US,D,20010809,000000,13.0874,13.142,12.894,12.9565,454412.35428694,0
+XRAY.US,D,20010810,000000,12.9565,13.151,12.9565,13.0686,757571.93602082,0
+XRAY.US,D,20010813,000000,13.1172,13.402,13.0686,13.3643,310101.03672925,0
+XRAY.US,D,20010814,000000,13.3027,13.7582,13.2829,13.3921,807048.9503142,0
+XRAY.US,D,20010815,000000,13.3822,13.4198,13.2442,13.3563,498681.2618126,0
+XRAY.US,D,20010816,000000,13.3285,13.3921,13.2442,13.2929,485227.65783638,0
+XRAY.US,D,20010817,000000,13.1866,13.3285,13.0874,13.2442,280808.45944259,0
+XRAY.US,D,20010820,000000,13.3643,13.4198,13.1688,13.3722,200731.80236763,0
+XRAY.US,D,20010821,000000,13.273,13.6103,13.2244,13.5479,520601.06256816,0
+XRAY.US,D,20010822,000000,13.5855,13.7404,13.4744,13.6749,430761.22082492,0
+XRAY.US,D,20010823,000000,13.7116,13.8615,13.6103,13.6749,279721.08575792,0
+XRAY.US,D,20010824,000000,13.788,13.788,13.6193,13.6838,253680.5519193,0
+XRAY.US,D,20010827,000000,13.8059,13.919,13.6103,13.7116,591995.86209592,0
+XRAY.US,D,20010828,000000,13.7582,13.9011,13.6283,13.7979,563781.58864855,0
+XRAY.US,D,20010829,000000,13.7304,13.8615,13.6193,13.7116,434664.27761892,0
+XRAY.US,D,20010830,000000,13.7216,13.7582,13.6283,13.7116,189881.24401468,0
+XRAY.US,D,20010831,000000,13.7304,13.7304,13.4596,13.5767,373902.36015507,0
+XRAY.US,D,20010904,000000,13.5379,13.7582,13.4596,13.6928,451373.95608557,0
+XRAY.US,D,20010905,000000,13.665,14.1105,13.5479,14.0092,474813.45982212,0
+XRAY.US,D,20010906,000000,14.0024,14.2564,13.9557,14.1462,756488.59337854,0
+XRAY.US,D,20010907,000000,14.1551,14.3208,14.0916,14.311,644509.25906948,0
+XRAY.US,D,20010910,000000,14.3308,14.3496,14.1194,14.3496,1353255.1941429,0
+XRAY.US,D,20010917,000000,14.0817,14.4429,13.8813,14.1105,630623.32579694,0
+XRAY.US,D,20010918,000000,14.0618,14.1105,13.5667,13.7304,526235.45206862,0
+XRAY.US,D,20010919,000000,13.8525,13.8525,13.3285,13.7781,440093.08395749,0
+XRAY.US,D,20010920,000000,13.6381,13.7979,12.9653,13.2442,596983.26929279,0
+XRAY.US,D,20010921,000000,13.0408,13.1073,11.8947,12.2281,1811356.9599771,0
+XRAY.US,D,20010924,000000,12.2678,12.6825,12.0891,12.5158,708742.91179161,0
+XRAY.US,D,20010925,000000,12.497,12.7996,12.3253,12.5248,575287.19138986,0
+XRAY.US,D,20010926,000000,12.4067,12.9495,12.3779,12.9118,379328.14321184,0
+XRAY.US,D,20010927,000000,12.894,13.7404,12.894,13.5925,756050.21751863,0
+XRAY.US,D,20010928,000000,13.5767,14.036,13.5767,14.0092,1437454.5998221,0
+XRAY.US,D,20011001,000000,13.7216,13.9924,13.3822,13.919,464831.59110418,0
+XRAY.US,D,20011002,000000,13.9557,14.0172,13.6381,13.8911,355021.96536147,0
+XRAY.US,D,20011003,000000,13.8911,14.1293,13.6015,14.1293,658180.53933476,0
+XRAY.US,D,20011004,000000,14.1651,14.1651,13.8813,14.045,346558.79186392,0
+XRAY.US,D,20011005,000000,14.053,14.1006,13.5855,13.7979,580493.2826364,0
+XRAY.US,D,20011008,000000,13.7216,14.1006,13.528,13.5767,404503.01069724,0
+XRAY.US,D,20011009,000000,13.7493,13.7493,13.2641,13.402,529714.24165109,0
+XRAY.US,D,20011010,000000,13.3921,13.7016,13.3921,13.5667,183152.42650537,0
+XRAY.US,D,20011011,000000,13.4824,13.7979,13.4119,13.7116,690734.22991482,0
+XRAY.US,D,20011012,000000,13.6381,13.8615,13.4596,13.6103,189881.24401468,0
+XRAY.US,D,20011015,000000,13.4596,13.6838,13.4596,13.5767,498681.2618126,0
+XRAY.US,D,20011016,000000,13.656,14.0172,13.4665,13.9378,409272.74160507,0
+XRAY.US,D,20011017,000000,13.9477,14.053,13.3127,13.5379,330719.81855348,0
+XRAY.US,D,20011018,000000,13.3216,13.7116,13.2641,13.656,451594.65565641,0
+XRAY.US,D,20011019,000000,13.5191,13.7582,13.4665,13.7016,403850.98959068,0
+XRAY.US,D,20011022,000000,13.7116,13.7582,13.5578,13.6749,457883.08178462,0
+XRAY.US,D,20011023,000000,13.6283,14.4161,13.6283,14.1293,1134728.3551452,0
+XRAY.US,D,20011024,000000,14.0262,14.2008,13.7493,13.8426,325296.05101791,0
+XRAY.US,D,20011025,000000,13.8713,13.8911,13.6471,13.8148,483055.93374882,0
+XRAY.US,D,20011026,000000,13.7493,14.0172,13.5925,13.9378,394299.43464786,0
+XRAY.US,D,20011029,000000,14.0092,14.0092,13.7116,13.8426,494126.18391203,0
+XRAY.US,D,20011030,000000,13.7979,13.7979,13.2244,13.5379,572677.09144242,0
+XRAY.US,D,20011031,000000,13.5767,13.788,13.5578,13.7116,291438.31822471,0
+XRAY.US,D,20011101,000000,13.6838,13.9378,13.4824,13.9378,867376.52296054,0
+XRAY.US,D,20011102,000000,13.9101,14.0817,13.8237,13.8237,328333.44145867,0
+XRAY.US,D,20011105,000000,13.8059,13.9746,13.7116,13.9101,560528.53743992,0
+XRAY.US,D,20011106,000000,14.0262,14.1293,13.7781,13.9924,749325.43105172,0
+XRAY.US,D,20011107,000000,14.0024,14.1105,13.8337,13.8337,187279.20615201,0
+XRAY.US,D,20011108,000000,14.053,14.053,13.1598,13.3474,937683.94880362,0
+XRAY.US,D,20011109,000000,13.2244,13.6015,13.0874,13.5102,552933.04581679,0
+XRAY.US,D,20011112,000000,13.7582,13.8059,13.3921,13.4496,360883.10099636,0
+XRAY.US,D,20011113,000000,13.6015,13.6381,13.3285,13.4298,221998.57425605,0
+XRAY.US,D,20011114,000000,13.4198,13.5012,13.2641,13.3127,165360.41315704,0
+XRAY.US,D,20011115,000000,13.5012,13.5012,13.2442,13.3385,190964.58665696,0
+XRAY.US,D,20011116,000000,13.4119,13.4119,13.1688,13.1688,527975.85462045,0
+XRAY.US,D,20011119,000000,13.151,13.3722,13.132,13.3216,613694.96328064,0
+XRAY.US,D,20011120,000000,13.402,13.7404,13.3643,13.6283,329199.10781191,0
+XRAY.US,D,20011121,000000,13.6283,13.7404,13.5479,13.6381,473292.74908054,0
+XRAY.US,D,20011123,000000,13.7116,13.8337,13.7116,13.7116,123260.20643714,0
+XRAY.US,D,20011126,000000,13.6471,14.0024,13.5855,13.9378,437268.33100278,0
+XRAY.US,D,20011127,000000,13.9378,14.1006,13.9289,13.9924,420343.99952887,0
+XRAY.US,D,20011128,000000,14.0172,14.1105,13.8426,13.9289,590041.81429742,0
+XRAY.US,D,20011129,000000,13.8911,14.175,13.8713,14.175,606535.83199621,0
+XRAY.US,D,20011130,000000,14.175,14.1909,14.036,14.1909,619339.43038707,0
+XRAY.US,D,20011203,000000,14.1909,14.311,14.0817,14.303,377156.4191243,0
+XRAY.US,D,20011204,000000,14.3208,14.5511,14.2197,14.434,694853.95523727,0
+XRAY.US,D,20011205,000000,14.5243,14.7922,14.5243,14.7188,695072.63928693,0
+XRAY.US,D,20011206,000000,14.8736,14.8736,14.4161,14.6732,390179.7093254,0
+XRAY.US,D,20011207,000000,14.3973,14.5977,14.3973,14.5243,257806.32380534,0
+XRAY.US,D,20011210,000000,14.4161,14.5689,14.2474,14.3973,229812.74992883,0
+XRAY.US,D,20011211,000000,14.3973,14.4529,14.1909,14.3973,293175.69749475,0
+XRAY.US,D,20011212,000000,14.3784,14.4161,14.1293,14.2474,241525.95135322,0
+XRAY.US,D,20011213,000000,14.175,14.5511,14.175,14.3784,543818.85897327,0
+XRAY.US,D,20011214,000000,14.4717,14.4975,14.303,14.3208,485658.97937209,0
+XRAY.US,D,20011217,000000,14.303,14.4062,14.303,14.3884,389092.33564073,0
+XRAY.US,D,20011218,000000,14.434,14.7535,14.3408,14.5977,803795.89910557,0
+XRAY.US,D,20011219,000000,14.6444,15.6138,14.6354,15.1256,1834357.0800932,0
+XRAY.US,D,20011220,000000,15.3141,15.3141,14.8835,14.9778,414696.50914065,0
+XRAY.US,D,20011221,000000,14.9589,15.2685,14.8656,15.2348,915551.51056198,0
+XRAY.US,D,20011224,000000,15.2516,15.2774,15.0135,15.0234,375421.05537545,0
+XRAY.US,D,20011226,000000,15.1256,15.1256,14.7723,14.9589,510397.48651878,0
+XRAY.US,D,20011227,000000,14.9877,15.1256,14.9312,15.0799,423382.39773025,0
+XRAY.US,D,20011228,000000,15.1256,15.5116,15.0799,15.4938,1608671.1098111,0
+XRAY.US,D,20011231,000000,15.5672,15.8768,15.3241,15.3241,761479.02385721,0
+XRAY.US,D,20020102,000000,15.334,15.334,15.0512,15.2616,733484.44222009,0
+XRAY.US,D,20020103,000000,15.3241,15.3895,15.0423,15.2864,1127133.8712826,0
+XRAY.US,D,20020104,000000,15.2864,15.3519,15.1882,15.2864,754532.53005885,0
+XRAY.US,D,20020107,000000,15.2685,15.4938,15.2685,15.3241,845892.07478307,0
+XRAY.US,D,20020108,000000,15.3141,15.334,15.1623,15.3141,752142.12192165,0
+XRAY.US,D,20020109,000000,15.2864,15.7329,15.2864,15.3519,760613.35750398,0
+XRAY.US,D,20020110,000000,15.4183,15.6039,15.2685,15.4759,789039.26067681,0
+XRAY.US,D,20020111,000000,15.4362,15.6039,15.3995,15.4759,447903.22858788,0
+XRAY.US,D,20020114,000000,15.5304,15.6337,15.3617,15.4273,603277.74198459,0
+XRAY.US,D,20020115,000000,15.5116,15.6039,15.4183,15.5404,476115.48651406,0
+XRAY.US,D,20020116,000000,15.5206,15.6237,15.3519,15.6138,1040547.0807479,0
+XRAY.US,D,20020117,000000,15.6237,15.6237,15.4848,15.6039,600238.33602263,0
+XRAY.US,D,20020118,000000,15.5672,15.8232,15.5116,15.5672,519515.70440469,0
+XRAY.US,D,20020122,000000,15.7786,15.7786,15.2685,15.4183,956997.68065413,0
+XRAY.US,D,20020123,000000,15.5206,15.5582,15.2943,15.3995,592208.49958198,0
+XRAY.US,D,20020124,000000,15.4362,15.4362,15.2685,15.2864,854790.60085874,0
+XRAY.US,D,20020125,000000,15.3419,15.5771,15.196,15.4759,503238.35523435,0
+XRAY.US,D,20020128,000000,15.6039,15.6893,15.3519,15.4561,414048.51907648,0
+XRAY.US,D,20020129,000000,15.3807,15.466,15.1882,15.2248,672938.1855241,0
+XRAY.US,D,20020130,000000,15.2864,15.3141,14.9946,15.1256,678579.62934874,0
+XRAY.US,D,20020131,000000,15.1623,15.2516,14.8934,15.0979,1160550.2049341,0
+XRAY.US,D,20020205,000000,15.0611,15.334,15.0234,15.1167,976310.40474405,0
+XRAY.US,D,20020206,000000,15.3042,15.334,14.9946,15.0611,874319.99347711,0
+XRAY.US,D,20020207,000000,15.0611,15.3895,14.4717,15.1623,1161638.5863793,0
+XRAY.US,D,20020208,000000,15.1623,15.2685,14.8835,15.1355,545555.23048271,0
+XRAY.US,D,20020211,000000,15.1882,15.206,14.8557,14.9778,520813.70005423,0
+XRAY.US,D,20020212,000000,15.0234,15.0889,14.8299,14.941,967857.30885247,0
+XRAY.US,D,20020213,000000,15.0423,15.4561,15.0423,15.3241,787736.22622429,0
+XRAY.US,D,20020214,000000,15.3519,15.586,15.0611,15.2864,567254.33166743,0
+XRAY.US,D,20020215,000000,15.2248,15.3617,15.0889,15.206,582447.33043489,0
+XRAY.US,D,20020219,000000,15.2864,15.2864,14.8656,14.9589,741080.94160383,0
+XRAY.US,D,20020220,000000,15.1067,15.4561,15.0234,15.4561,432061.23199565,0
+XRAY.US,D,20020221,000000,15.5672,15.6615,15.4561,15.4848,550328.99243293,0
+XRAY.US,D,20020222,000000,15.5304,15.6237,15.4362,15.586,407539.39337741,0
+XRAY.US,D,20020225,000000,15.5582,15.7071,15.5206,15.586,429023.84155488,0
+XRAY.US,D,20020226,000000,15.6893,15.7329,15.4461,15.5304,611959.5995318,0
+XRAY.US,D,20020227,000000,15.6039,15.7329,15.5206,15.5771,676628.60483204,0
+XRAY.US,D,20020228,000000,15.6039,15.6039,15.1256,15.1882,629320.29134442,0
+XRAY.US,D,20020301,000000,15.1882,15.334,15.0889,15.2427,707008.55580337,0
+XRAY.US,D,20020304,000000,15.3519,15.6713,15.2516,15.5771,896237.77871148,0
+XRAY.US,D,20020305,000000,15.6337,15.6803,15.2864,15.5672,1131907.6332328,0
+XRAY.US,D,20020306,000000,15.5771,15.6803,15.4183,15.4848,946363.79082963,0
+XRAY.US,D,20020307,000000,15.6237,15.7071,15.3419,15.3519,460490.15845028,0
+XRAY.US,D,20020308,000000,15.6237,15.6237,15.2864,15.4094,569215.43379011,0
+XRAY.US,D,20020311,000000,15.3707,15.5404,15.2864,15.334,415570.23757866,0
+XRAY.US,D,20020312,000000,15.2685,15.3895,14.9946,15.2774,776016.97823631,0
+XRAY.US,D,20020313,000000,15.3519,15.4183,15.2685,15.4183,1334592.4756384,0
+XRAY.US,D,20020314,000000,15.4561,15.8232,15.4461,15.596,879528.10024483,0
+XRAY.US,D,20020315,000000,15.6893,15.7786,15.5027,15.586,925968.73185803,0
+XRAY.US,D,20020318,000000,15.6237,16.0475,15.5404,16.0286,1096542.2905858,0
+XRAY.US,D,20020319,000000,16.1457,16.3789,16.0475,16.1268,1144275.8790455,0
+XRAY.US,D,20020320,000000,16.1755,16.2747,15.8956,15.9819,691380.2044578,0
+XRAY.US,D,20020321,000000,15.9522,16.2747,15.8956,16.2013,649284.02878029,0
+XRAY.US,D,20020322,000000,16.1914,16.4632,15.9522,16.3313,870411.89788012,0
+XRAY.US,D,20020325,000000,16.5675,16.5962,16.0653,16.1656,453543.66465192,0
+XRAY.US,D,20020326,000000,16.2311,16.8939,16.2112,16.8393,921628.30696473,0
+XRAY.US,D,20020327,000000,16.9654,17.1539,16.747,17.0864,808349.96924553,0
+XRAY.US,D,20020328,000000,17.1539,17.392,16.8393,16.9941,705921.1821187,0
+XRAY.US,D,20020401,000000,17.004,17.004,16.5387,16.7748,422078.35551711,0
+XRAY.US,D,20020402,000000,16.8195,16.8591,16.6528,16.6806,485880.68670354,0
+XRAY.US,D,20020403,000000,16.6806,16.7828,16.4266,16.5089,537307.71775302,0
+XRAY.US,D,20020404,000000,16.5089,16.9941,16.2945,16.8671,490001.41978658,0
+XRAY.US,D,20020405,000000,16.7748,17.1063,16.7748,16.8195,785349.84912948,0
+XRAY.US,D,20020408,000000,16.8195,17.5924,16.757,17.528,727189.96952829,0
+XRAY.US,D,20020409,000000,17.7711,17.905,17.263,17.7711,784696.82026232,0
+XRAY.US,D,20020410,000000,17.8068,18.0569,17.7235,17.9626,740866.28859656,0
+XRAY.US,D,20020411,000000,18.04,18.3873,17.9348,18.0727,664479.04306894,0
+XRAY.US,D,20020412,000000,17.9725,18.4538,17.9248,18.2196,575499.82887594,0
+XRAY.US,D,20020415,000000,18.2642,18.7832,17.9248,18.04,766250.77028623,0
+XRAY.US,D,20020416,000000,18.1075,18.2841,17.8882,18.2454,490869.10166101,0
+XRAY.US,D,20020417,000000,18.1174,18.3208,17.6114,17.7611,614134.34690113,0
+XRAY.US,D,20020418,000000,17.7235,17.9248,17.1629,17.8882,793598.36961977,0
+XRAY.US,D,20020419,000000,17.905,18.0827,17.8257,17.905,590910.50393244,0
+XRAY.US,D,20020422,000000,17.8971,17.8971,17.3266,17.5181,936602.62168254,0
+XRAY.US,D,20020423,000000,17.5458,17.8445,17.4913,17.7235,440740.06626106,0
+XRAY.US,D,20020424,000000,17.658,18.0301,17.658,17.8068,844806.7166196,0
+XRAY.US,D,20020425,000000,17.7423,17.7423,17.4287,17.5538,1391663.9737942,0
+XRAY.US,D,20020426,000000,17.4733,17.8614,17.4655,17.6768,715689.40558996,0
+XRAY.US,D,20020429,000000,17.6957,18.0569,17.6768,17.9348,1134509.6710954,0
+XRAY.US,D,20020430,000000,18.0489,18.302,18.04,18.1829,631272.32362171,0
+XRAY.US,D,20020501,000000,18.1829,18.2841,17.9914,18.1541,813991.41307017,0
+XRAY.US,D,20020502,000000,18.1829,18.4349,18.1363,18.2642,622160.15229939,0
+XRAY.US,D,20020503,000000,18.2454,18.3297,18.0896,18.2454,272341.25490265,0
+XRAY.US,D,20020506,000000,18.1829,18.3119,18.04,18.1462,458319.44212333,0
+XRAY.US,D,20020507,000000,18.2454,18.2454,17.6114,17.8157,553151.72986644,0
+XRAY.US,D,20020508,000000,17.7879,18.2196,17.5091,18.0489,499332.27515856,0
+XRAY.US,D,20020509,000000,18.0896,18.0896,17.3722,17.3821,732616.76034567,0
+XRAY.US,D,20020510,000000,17.3642,17.528,17.1063,17.3266,719813.16195482,0
+XRAY.US,D,20020513,000000,17.1985,17.4476,17.1539,17.392,390393.35457207,0
+XRAY.US,D,20020514,000000,17.4655,18.293,17.4655,18.2364,1439625.316149,0
+XRAY.US,D,20020515,000000,18.1541,18.2642,17.8068,17.9725,720467.19858257,0
+XRAY.US,D,20020516,000000,17.8693,17.9438,17.5538,17.8068,289706.98551825,0
+XRAY.US,D,20020517,000000,17.8157,18.0569,17.7711,17.905,668166.43909508,0
+XRAY.US,D,20020520,000000,17.905,18.1462,17.7711,17.8257,369345.26673331,0
+XRAY.US,D,20020521,000000,17.7711,17.8693,17.5458,17.8445,282110.48613452,0
+XRAY.US,D,20020522,000000,17.8693,18.0827,17.6768,17.8157,427067.77823519,0
+XRAY.US,D,20020523,000000,17.6957,18.0896,17.6768,17.9248,604365.11566926,0
+XRAY.US,D,20020524,000000,18.0201,18.3685,17.9348,18.302,957868.38581035,0
+XRAY.US,D,20020528,000000,18.3783,18.6601,18.0727,18.2196,1503854.9378288,0
+XRAY.US,D,20020529,000000,17.8971,18.2454,17.7611,18.0985,641909.23672801,0
+XRAY.US,D,20020530,000000,17.8614,18.5441,17.8614,18.4637,1138203.1136852,0
+XRAY.US,D,20020531,000000,18.4994,18.5441,18.302,18.3685,803795.89910557,0
+XRAY.US,D,20020603,000000,18.3297,18.5192,17.9248,17.9725,509746.47317281,0
+XRAY.US,D,20020604,000000,17.8882,18.0201,17.3166,17.5369,747588.05178168,0
+XRAY.US,D,20020605,000000,17.4019,17.7423,17.4019,17.6401,772327.56668897,0
+XRAY.US,D,20020606,000000,17.6312,17.6957,17.2154,17.3821,1103695.3753067,0
+XRAY.US,D,20020607,000000,16.6706,17.7711,16.5962,17.5538,906006.00218276,0
+XRAY.US,D,20020610,000000,17.5538,17.7611,17.4655,17.5924,1055956.7480439,0
+XRAY.US,D,20020611,000000,17.6114,17.7879,17.004,17.0864,593076.1814564,0
+XRAY.US,D,20020612,000000,16.9217,17.2154,16.4066,16.8839,646463.30686797,0
+XRAY.US,D,20020613,000000,16.8195,16.8493,16.4166,16.6706,462659.86701664,0
+XRAY.US,D,20020614,000000,16.6349,17.5002,16.3213,17.4099,1374954.2953276,0
+XRAY.US,D,20020617,000000,17.4387,17.7879,17.4387,17.5924,1364973.4343703,0
+XRAY.US,D,20020618,000000,17.6024,17.6768,17.4287,17.4733,717857.09863513,0
+XRAY.US,D,20020619,000000,17.4287,17.6212,17.1985,17.6114,1081778.5978328,0
+XRAY.US,D,20020620,000000,17.6212,18.0985,17.6114,17.905,980655.86844034,0
+XRAY.US,D,20020621,000000,18.1541,18.1541,17.5091,17.5369,2638591.3550586,0
+XRAY.US,D,20020624,000000,17.5181,17.6858,16.6994,16.9654,993239.77502095,0
+XRAY.US,D,20020625,000000,16.9127,17.1539,16.4066,16.5485,1126481.8501761,0
+XRAY.US,D,20020626,000000,16.3978,16.6994,16.1824,16.5238,734790.49995441,0
+XRAY.US,D,20020627,000000,16.6706,17.0318,16.626,16.9306,950273.90194782,0
+XRAY.US,D,20020628,000000,17.0765,17.263,16.6706,16.9465,1822640.8553871,0
+XRAY.US,D,20020701,000000,16.9217,16.9217,16.5485,16.5863,878007.38950325,0
+XRAY.US,D,20020702,000000,16.6061,16.6904,16.0009,16.1457,846328.43512178,0
+XRAY.US,D,20020703,000000,16.0286,16.109,15.8312,15.9423,652755.76403857,0
+XRAY.US,D,20020705,000000,15.9522,16.626,15.9423,16.6061,216139.45414235,0
+XRAY.US,D,20020708,000000,16.5089,16.6349,16.2311,16.2847,694641.31775121,0
+XRAY.US,D,20020709,000000,16.4434,16.4811,16.1368,16.1368,1081561.9293044,0
+XRAY.US,D,20020710,000000,16.1457,16.2945,15.4561,15.5027,1088938.7368779,0
+XRAY.US,D,20020711,000000,15.3419,15.7071,14.9212,15.4759,1286636.1720866,0
+XRAY.US,D,20020712,000000,15.5206,15.8678,15.4273,15.6713,515609.6243289,0
+XRAY.US,D,20020715,000000,15.6237,16.2579,15.0423,15.5672,656228.50705745,0
+XRAY.US,D,20020716,000000,15.4461,15.6337,15.1703,15.4273,984772.570481,0
+XRAY.US,D,20020717,000000,15.4183,15.9423,15.4183,15.9234,1002139.3088572,0
+XRAY.US,D,20020718,000000,15.8312,15.8768,15.0799,15.206,1474999.7286414,0
+XRAY.US,D,20020719,000000,15.0423,15.1256,14.4617,14.5977,2019465.5699183,0
+XRAY.US,D,20020722,000000,14.6255,14.8299,14.3596,14.3596,1082646.2797073,0
+XRAY.US,D,20020723,000000,14.3784,15.7686,14.3496,15.4848,3077372.3347182,0
+XRAY.US,D,20020724,000000,15.7418,16.5763,15.3519,16.4334,1732582.3295942,0
+XRAY.US,D,20020725,000000,16.4266,17.0318,16.2945,16.9217,1909661.9907391,0
+XRAY.US,D,20020726,000000,16.9127,17.0318,16.4166,16.8741,1481941.1836368,0
+XRAY.US,D,20020729,000000,16.9127,18.0569,16.8839,17.905,1537492.9788117,0
+XRAY.US,D,20020730,000000,17.905,17.9536,17.4655,17.8882,1397309.4486613,0
+XRAY.US,D,20020731,000000,17.8882,18.3208,17.7235,18.2008,1866907.7473915,0
+XRAY.US,D,20020801,000000,18.0569,18.1829,17.6957,17.9824,1912481.7048909,0
+XRAY.US,D,20020802,000000,18.0102,18.3685,17.7611,17.7711,1527076.7652763,0
+XRAY.US,D,20020805,000000,17.905,18.0201,17.4476,17.5369,988250.35230287,0
+XRAY.US,D,20020806,000000,17.528,18.1829,17.528,17.8693,1576992.1554295,0
+XRAY.US,D,20020807,000000,18.0201,18.163,17.7423,18.1541,1739741.4608785,0
+XRAY.US,D,20020808,000000,18.2196,18.8755,18.0827,18.7832,1877322.9531664,0
+XRAY.US,D,20020809,000000,18.6801,18.7832,18.1174,18.5441,1748646.0335178,0
+XRAY.US,D,20020812,000000,18.4826,18.8011,18.2642,18.7078,1113244.9147283,0
+XRAY.US,D,20020813,000000,18.8011,18.9113,18.4736,18.5997,1788139.163572,0
+XRAY.US,D,20020814,000000,18.5352,19.4192,18.2454,19.3349,2255133.4089184,0
+XRAY.US,D,20020816,000000,19.4818,19.4818,18.8944,19.0948,1107168.1183255,0
+XRAY.US,D,20020819,000000,18.9391,19.6972,18.9391,19.6485,1088723.0761101,0
+XRAY.US,D,20020820,000000,19.6009,19.9432,19.463,19.6882,1321356.5479511,0
+XRAY.US,D,20020821,000000,19.6485,19.972,19.455,19.5641,2279007.2574725,0
+XRAY.US,D,20020822,000000,19.5106,19.5553,18.9579,19.2437,2528562.0375057,0
+XRAY.US,D,20020823,000000,18.9391,19.0571,18.5352,18.5352,1736924.7700087,0
+XRAY.US,D,20020826,000000,18.5441,18.8308,18.2642,18.7644,1745389.9590274,0
+XRAY.US,D,20020827,000000,18.6403,18.8308,18.4161,18.7257,1214805.0122201,0
+XRAY.US,D,20020828,000000,18.5699,18.6225,18.3685,18.5441,753448.17965597,0
+XRAY.US,D,20020829,000000,18.5441,18.562,17.9248,18.3297,1092849.8557567,0
+XRAY.US,D,20020830,000000,18.1829,18.4161,18.1829,18.2096,566170.98902515,0
+XRAY.US,D,20020903,000000,18.1829,18.1829,17.6024,18.0727,1160123.9222013,0
+XRAY.US,D,20020904,000000,18.0727,18.3873,17.9725,18.3585,1312889.3434113,0
+XRAY.US,D,20020905,000000,18.1075,18.3685,18.0201,18.1918,1506025.6541557,0
+XRAY.US,D,20020906,000000,18.2642,18.4637,18.0301,18.1829,1707408.4698693,0
+XRAY.US,D,20020909,000000,18.3119,18.5997,18.1829,18.3963,597636.29815995,0
+XRAY.US,D,20020910,000000,18.5094,18.811,18.3397,18.8011,1147314.2772469,0
+XRAY.US,D,20020911,000000,18.8308,19.0383,18.821,18.9579,2491238.6160178,0
+XRAY.US,D,20020912,000000,18.7832,18.8944,18.3297,18.4538,1053785.0239563,0
+XRAY.US,D,20020913,000000,18.5352,18.5352,18.1918,18.3873,867591.1759678,0
+XRAY.US,D,20020917,000000,18.6403,18.7832,18.3397,18.3873,1155559.7744554,0
+XRAY.US,D,20020918,000000,18.4826,18.8656,18.3873,18.6503,861301.74207899,0
+XRAY.US,D,20020919,000000,18.6801,18.6801,18.1075,18.1174,869109.87118819,0
+XRAY.US,D,20020920,000000,18.173,18.2642,17.9248,18.1075,1604549.3689673,0
+XRAY.US,D,20020923,000000,17.9536,18.2196,17.8614,18.1174,773630.6011415,0
+XRAY.US,D,20020924,000000,18.173,18.1829,17.658,17.7611,721766.20199271,0
+XRAY.US,D,20020925,000000,17.7324,18.2196,17.5002,18.1363,1441575.3329052,0
+XRAY.US,D,20020926,000000,18.1541,18.5094,18.0727,18.4826,782308.42764631,0
+XRAY.US,D,20020927,000000,18.4736,18.6155,18.2008,18.4994,1857577.8997801,0
+XRAY.US,D,20020930,000000,18.4538,18.4994,17.9914,18.4736,1503854.9378288,0
+XRAY.US,D,20021001,000000,18.562,18.7644,18.2196,18.6979,1928107.0329547,0
+XRAY.US,D,20021002,000000,18.7078,18.8755,18.3208,18.7922,1598257.9195574,0
+XRAY.US,D,20021003,000000,18.8388,19.3906,18.6601,19.0859,1554203.665039,0
+XRAY.US,D,20021004,000000,19.0948,19.3171,18.5192,19.077,1876894.6549124,0
+XRAY.US,D,20021007,000000,18.9113,19.2347,18.8944,19.1048,749756.75258744,0
+XRAY.US,D,20021008,000000,19.2248,19.3716,18.9678,19.3171,2049630.8678824,0
+XRAY.US,D,20021009,000000,19.1534,19.3716,19.0055,19.2525,1560498.1377308,0
+XRAY.US,D,20021010,000000,19.2903,19.3091,18.7257,18.8011,3124462.9719169,0
+XRAY.US,D,20021011,000000,18.8011,19.077,18.6601,18.8478,1521003.999916,0
+XRAY.US,D,20021014,000000,18.8478,19.1146,18.2196,18.8944,1457853.6898361,0
+XRAY.US,D,20021015,000000,18.9777,19.1722,18.5192,18.8478,1328299.0107071,0
+XRAY.US,D,20021016,000000,18.8944,19.3349,18.8755,18.9877,2568490.5201381,0
+XRAY.US,D,20021017,000000,19.1434,19.725,19.0303,19.4392,2813056.8852139,0
+XRAY.US,D,20021018,000000,19.5007,19.7716,19.3716,19.4818,1456333.9868551,0
+XRAY.US,D,20021021,000000,19.5364,19.8172,19.4907,19.6972,1003219.6282177,0
+XRAY.US,D,20021022,000000,19.6485,19.6485,17.8068,18.0102,5331205.7324659,0
+XRAY.US,D,20021023,000000,18.173,18.2841,17.4476,17.8614,2374710.2503717,0
+XRAY.US,D,20021024,000000,17.9536,18.0569,17.658,17.7791,876491.71756465,0
+XRAY.US,D,20021025,000000,17.8882,18.2196,17.6957,17.8882,522118.75002795,0
+XRAY.US,D,20021028,000000,17.8068,17.905,17.1539,17.3166,2037477.2750769,0
+XRAY.US,D,20021029,000000,17.3642,17.3821,16.9306,17.0963,1286416.4802762,0
+XRAY.US,D,20021030,000000,17.1152,17.1241,16.9029,16.9465,1227823.2636182,0
+XRAY.US,D,20021031,000000,16.9217,17.1985,16.8195,16.9654,1167716.3905427,0
+XRAY.US,D,20021101,000000,16.8195,17.6024,16.7381,17.4913,1073532.0928637,0
+XRAY.US,D,20021104,000000,17.4655,17.8068,16.9941,17.004,833738.4819776,0
+XRAY.US,D,20021105,000000,17.0666,17.2343,16.8195,17.0765,772109.89039992,0
+XRAY.US,D,20021106,000000,17.0765,17.1985,16.8671,17.004,993239.77502095,0
+XRAY.US,D,20021107,000000,16.9465,17.004,16.6904,16.8195,906006.00218276,0
+XRAY.US,D,20021108,000000,16.8671,17.0765,16.4811,16.6448,1160123.9222013,0
+XRAY.US,D,20021111,000000,16.5763,16.5863,16.2311,16.3134,1348046.0796145,0
+XRAY.US,D,20021112,000000,16.4632,16.8393,16.3213,16.5763,602845.41268827,0
+XRAY.US,D,20021113,000000,16.5763,16.9306,16.491,16.6528,621512.16223521,0
+XRAY.US,D,20021114,000000,16.7381,16.8195,16.4334,16.6161,446166.85707844,0
+XRAY.US,D,20021115,000000,16.6061,16.9385,16.5387,16.9029,1087856.4019962,0
+XRAY.US,D,20021118,000000,16.7748,17.1807,16.2489,16.3213,1339580.8905958,0
+XRAY.US,D,20021119,000000,16.3392,16.4266,15.841,15.858,1559845.1088636,0
+XRAY.US,D,20021120,000000,15.9056,16.0009,15.724,15.9234,1552468.3012902,0
+XRAY.US,D,20021121,000000,15.9155,15.9234,14.6532,14.7823,5739398.1547105,0
+XRAY.US,D,20021122,000000,14.8011,15.7865,14.7357,15.4938,3199329.5067029,0
+XRAY.US,D,20021125,000000,15.5672,15.6525,14.9778,15.1882,2514893.7805222,0
+XRAY.US,D,20021126,000000,14.941,15.4183,14.8299,14.8299,2129705.5094361,0
+XRAY.US,D,20021127,000000,15.1703,15.1882,14.6732,14.821,1636884.3754978,0
+XRAY.US,D,20021129,000000,14.8468,15.4561,14.8468,15.4183,725672.2820685,0
+XRAY.US,D,20021202,000000,15.724,15.7607,14.9778,15.1167,2079142.1292186,0
+XRAY.US,D,20021203,000000,15.0234,15.5484,14.9312,15.206,1434634.8856704,0
+XRAY.US,D,20021204,000000,15.2248,15.4362,15.1445,15.2248,1526207.0678807,0
+XRAY.US,D,20021205,000000,15.3141,15.7329,15.2685,15.5206,1223051.5171891,0
+XRAY.US,D,20021206,000000,15.5206,16.2747,15.4273,16.2013,2186560.3390636,0
+XRAY.US,D,20021209,000000,16.2013,16.4533,16.109,16.1914,1598034.1967048,0
+XRAY.US,D,20021210,000000,16.2489,16.369,16.1268,16.2747,1700030.6545352,0
+XRAY.US,D,20021211,000000,16.3045,17.1539,16.2311,16.9941,2428745.3658475,0
+XRAY.US,D,20021212,000000,16.9941,16.9941,16.6706,16.9217,1843256.6139294,0
+XRAY.US,D,20021213,000000,16.9941,17.1985,16.7192,16.7748,2308087.197273,0
+XRAY.US,D,20021216,000000,16.8493,16.9029,16.3134,16.8671,2668752.6219803,0
+XRAY.US,D,20021217,000000,16.7192,16.9217,16.7094,16.7828,1169451.7542916,0
+XRAY.US,D,20021218,000000,16.757,16.9029,16.5585,16.6617,1321356.5479511,0
+XRAY.US,D,20021219,000000,16.5675,17.2998,16.5485,17.004,2517717.5257163,0
+XRAY.US,D,20021220,000000,17.013,17.5736,16.7748,17.4655,12876758.78695,0
+XRAY.US,D,20021223,000000,17.3543,17.7423,17.1717,17.6957,2321536.7702069,0
+XRAY.US,D,20021224,000000,17.4913,17.7235,17.3642,17.6212,498463.58552354,0
+XRAY.US,D,20021226,000000,17.6114,17.7235,17.4387,17.4913,645162.28793664,0
+XRAY.US,D,20021227,000000,17.4476,17.5458,16.9842,17.0228,641474.8919105,0
+XRAY.US,D,20021230,000000,17.0318,17.1341,16.6061,16.9217,1042716.7893143,0
+XRAY.US,D,20021231,000000,16.747,17.2343,16.6617,17.1152,1542919.7696291,0
+XRAY.US,D,20030102,000000,17.0477,17.4655,16.8671,17.2442,1522524.7106575,0
+XRAY.US,D,20030103,000000,17.1539,17.3722,16.9743,17.1629,1575032.0610674,0
+XRAY.US,D,20030106,000000,17.1152,17.3722,17.1063,17.2154,1683102.2920189,0
+XRAY.US,D,20030107,000000,17.0666,17.2154,16.5238,16.6617,1668784.0294501,0
+XRAY.US,D,20030108,000000,16.5763,16.8195,16.4434,16.491,1119975.7477588,0
+XRAY.US,D,20030109,000000,16.5675,16.9842,16.5675,16.9029,1656628.4211235,0
+XRAY.US,D,20030110,000000,16.7748,17.0318,16.5863,16.9127,877355.36839669,0
+XRAY.US,D,20030113,000000,17.0228,17.1807,16.7927,16.8016,1046622.8693901,0
+XRAY.US,D,20030114,000000,16.9127,17.004,16.7828,16.8939,1065284.5801341,0
+XRAY.US,D,20030115,000000,16.9842,17.0765,16.626,16.7381,1032734.9205964,0
+XRAY.US,D,20030116,000000,16.8195,16.8671,16.5962,16.6806,529065.24382632,0
+XRAY.US,D,20030117,000000,16.7282,16.7828,16.4266,16.4434,972405.33242885,0
+XRAY.US,D,20030121,000000,16.491,16.6349,16.3789,16.4434,1084601.3352663,0
+XRAY.US,D,20030122,000000,16.3789,16.4632,16.2311,16.3045,945713.78524426,0
+XRAY.US,D,20030123,000000,16.2489,16.3392,16.0564,16.2311,1430072.7534456,0
+XRAY.US,D,20030124,000000,16.1368,16.1914,15.6525,15.7161,3610776.9956772,0
+XRAY.US,D,20030127,000000,15.6893,15.848,15.4273,15.5206,1348263.7559036,0
+XRAY.US,D,20030128,000000,15.5027,15.6039,15.2864,15.466,1571780.0176195,0
+XRAY.US,D,20030129,000000,15.3519,15.6426,14.9312,15.5304,2027061.0615414,0
+XRAY.US,D,20030130,000000,15.5672,15.6615,15.2616,15.3042,704186.82613045,0
+XRAY.US,D,20030131,000000,15.2864,15.6237,15.1445,15.4561,839383.95684462,0
+XRAY.US,D,20030203,000000,15.6893,15.7786,15.4183,15.466,884087.20918779,0
+XRAY.US,D,20030204,000000,15.4362,15.4362,14.9312,15.2516,868680.56517367,0
+XRAY.US,D,20030205,000000,15.3519,15.5206,15.1067,15.1703,1343489.9939534,0
+XRAY.US,D,20030206,000000,15.0979,15.3042,15.0046,15.1623,872802.30601732,0
+XRAY.US,D,20030207,000000,15.2348,15.3042,14.9946,15.0512,810741.38514333,0
+XRAY.US,D,20030210,000000,15.0701,15.206,14.9688,15.1623,903618.61732735,0
+XRAY.US,D,20030211,000000,15.1067,15.4461,14.9877,15.0799,1050965.3098046,0
+XRAY.US,D,20030212,000000,14.8934,15.2864,14.8736,15.1882,1055303.7191767,0
+XRAY.US,D,20030213,000000,15.2248,15.2943,14.9778,15.0799,1071144.7080083,0
+XRAY.US,D,20030214,000000,15.2248,15.2685,14.7723,15.0701,1092195.8191289,0
+XRAY.US,D,20030218,000000,15.1703,15.3707,15.1256,15.3141,1093502.8846238,0
+XRAY.US,D,20030219,000000,15.2943,15.4848,15.2248,15.3707,624765.21344385,0
+XRAY.US,D,20030220,000000,15.5672,16.1457,15.5672,15.8768,1514707.5117029,0
+XRAY.US,D,20030221,000000,15.8768,16.0197,15.586,15.8768,1050526.9339447,0
+XRAY.US,D,20030224,000000,15.8768,16.0197,15.6713,15.8312,1219797.4582199,0
+XRAY.US,D,20030225,000000,16.0286,16.1755,15.6713,16.109,1229126.2980707,0
+XRAY.US,D,20030226,000000,15.8768,16.3045,15.5582,15.5672,1069194.6912523,0
+XRAY.US,D,20030227,000000,15.7161,16.2211,15.6337,16.0475,831353.11264338,0
+XRAY.US,D,20030228,000000,16.0286,16.2211,15.9323,16.0475,520813.70005423,0
+XRAY.US,D,20030303,000000,16.0286,16.109,15.8132,15.9056,706572.19546466,0
+XRAY.US,D,20030304,000000,15.8956,16.2747,15.8678,16.1656,1257990.5771035,0
+XRAY.US,D,20030305,000000,16.1556,16.6904,16.1268,16.4434,1324393.938392,0
+XRAY.US,D,20030306,000000,16.3878,16.3978,15.7329,16.0197,1699600.3407601,0
+XRAY.US,D,20030307,000000,16.0286,16.3045,15.8768,16.0286,1094150.874688,0
+XRAY.US,D,20030310,000000,15.848,15.8956,15.6039,15.6893,832439.47856745,0
+XRAY.US,D,20030311,000000,15.7508,15.8768,15.4848,15.6039,840467.2994869,0
+XRAY.US,D,20030312,000000,15.5404,15.5582,15.1445,15.2943,996930.19432887,0
+XRAY.US,D,20030313,000000,15.6039,15.6039,15.1703,15.4848,1655109.725903,0
+XRAY.US,D,20030314,000000,15.5116,15.841,15.3895,15.6893,811820.69674322,0
+XRAY.US,D,20030317,000000,15.7607,16.2579,15.6039,16.2311,1229778.3191772,0
+XRAY.US,D,20030318,000000,16.1914,16.4066,16.0653,16.3213,806180.26067918,0
+XRAY.US,D,20030319,000000,16.4066,16.6706,16.0385,16.3045,1377775.0172399,0
+XRAY.US,D,20030320,000000,16.1556,16.2657,15.9423,16.1824,907740.358171,0
+XRAY.US,D,20030321,000000,16.4066,16.6448,16.2112,16.6061,1045971.8560442,0
+XRAY.US,D,20030324,000000,16.1914,16.369,16.0564,16.2311,847848.13810277,0
+XRAY.US,D,20030325,000000,16.491,16.5585,16.2211,16.5158,888645.31037014,0
+XRAY.US,D,20030326,000000,16.5238,16.5863,16.2945,16.3213,647547.65727085,0
+XRAY.US,D,20030327,000000,16.359,16.4334,16.0832,16.1368,1006260.0419402,0
+XRAY.US,D,20030328,000000,16.101,16.2311,15.7607,16.2013,584830.68424791,0
+XRAY.US,D,20030331,000000,16.109,16.1755,15.8768,16.0286,1125398.5075338,0
+XRAY.US,D,20030401,000000,15.6525,16.2211,15.6525,15.9819,831571.79669304,0
+XRAY.US,D,20030402,000000,16.0385,16.3045,16.0197,16.2489,927705.10336747,0
+XRAY.US,D,20030403,000000,16.2489,16.3789,16.0009,16.0742,743116.61801071,0
+XRAY.US,D,20030404,000000,16.0742,16.2657,15.848,15.9819,1190038.2877767,0
+XRAY.US,D,20030407,000000,16.0009,16.6528,16.0009,16.0286,904945.83803422,0
+XRAY.US,D,20030408,000000,16.0197,16.4066,16.0197,16.2399,600902.45025636,0
+XRAY.US,D,20030409,000000,16.2945,16.5238,16.109,16.2311,638088.816303,0
+XRAY.US,D,20030410,000000,16.1457,16.4434,16.101,16.3978,645004.06952284,0
+XRAY.US,D,20030411,000000,16.4434,16.5485,16.0742,16.1268,646698.11508718,0
+XRAY.US,D,20030414,000000,16.1457,16.1755,15.8956,16.0832,1079000.2018656,0
+XRAY.US,D,20030415,000000,16.109,16.1755,15.7508,16.109,1064161.9348285,0
+XRAY.US,D,20030416,000000,16.1914,16.2013,15.5206,15.5672,1272746.2077716,0
+XRAY.US,D,20030417,000000,15.4848,15.5304,14.9122,15.196,3011602.8548455,0
+XRAY.US,D,20030421,000000,15.1623,15.3141,15.0701,15.206,1007817.0320634,0
+XRAY.US,D,20030422,000000,15.2685,15.8132,15.2248,15.7964,1453534.4279153,0
+XRAY.US,D,20030423,000000,16.1457,17.1152,15.8956,17.0477,3723758.0440202,0
+XRAY.US,D,20030424,000000,16.8671,17.004,16.5238,16.7748,1270559.3672751,0
+XRAY.US,D,20030425,000000,16.5863,16.9385,16.3213,16.7828,1382780.5641276,0
+XRAY.US,D,20030428,000000,16.8195,17.1539,16.7669,17.0318,1222476.085888,0
+XRAY.US,D,20030429,000000,16.6806,17.1063,16.6806,16.9029,658457.67349906,0
+XRAY.US,D,20030430,000000,16.9029,17.3642,16.7192,17.2154,1109395.2692459,0
+XRAY.US,D,20030501,000000,17.1439,17.1439,16.6904,16.9385,1438429.1043198,0
+XRAY.US,D,20030502,000000,16.9941,17.0477,16.7748,16.9127,1110567.2948208,0
+XRAY.US,D,20030505,000000,16.9654,16.9654,16.5675,16.8393,991566.89242914,0
+XRAY.US,D,20030506,000000,16.8195,17.0318,16.7282,16.9385,1069365.0027932,0
+XRAY.US,D,20030507,000000,16.8741,16.8741,16.6448,16.7748,730062.08723108,0
+XRAY.US,D,20030508,000000,16.6349,16.6904,16.4066,16.5238,731429.61836186,0
+XRAY.US,D,20030509,000000,16.5009,16.9217,16.4266,16.8493,1203361.8906358,0
+XRAY.US,D,20030512,000000,16.8195,17.0418,16.6706,16.9654,1563071.9582967,0
+XRAY.US,D,20030513,000000,16.9654,16.9654,16.5485,16.6349,2198737.1103628,0
+XRAY.US,D,20030514,000000,16.6061,16.6061,16.3789,16.4066,1473171.6509177,0
+XRAY.US,D,20030515,000000,16.4722,16.5863,16.3392,16.4533,1246630.0918881,0
+XRAY.US,D,20030516,000000,16.4434,16.7748,16.359,16.5387,927686.96367673,0
+XRAY.US,D,20030519,000000,16.5238,16.5962,15.9819,16.1755,2052718.6463529,0
+XRAY.US,D,20030520,000000,16.2399,16.2945,16.0385,16.2847,793155.96271748,0
+XRAY.US,D,20030521,000000,16.2847,16.8016,16.2847,16.6706,1595027.0390819,0
+XRAY.US,D,20030522,000000,16.7094,17.2908,16.5863,17.0963,1761774.1308211,0
+XRAY.US,D,20030523,000000,17.0666,17.0765,16.747,16.8591,882453.62925929,0
+XRAY.US,D,20030527,000000,16.9127,17.1717,16.6161,17.1717,734583.90903193,0
+XRAY.US,D,20030528,000000,17.1717,17.1717,16.9465,17.0666,617826.78173026,0
+XRAY.US,D,20030529,000000,17.1439,17.4019,16.9743,17.1063,655322.53028032,0
+XRAY.US,D,20030530,000000,17.1152,17.2998,16.8839,17.2442,568608.76191043,0
+XRAY.US,D,20030602,000000,17.1896,17.528,17.1896,17.3722,1059883.9910922,0
+XRAY.US,D,20030603,000000,17.4655,17.5538,17.3266,17.4655,702387.97346397,0
+XRAY.US,D,20030604,000000,17.4655,17.9725,17.4565,17.8515,1315286.8058726,0
+XRAY.US,D,20030605,000000,17.8792,17.9248,17.6114,17.8882,1448105.6215768,0
+XRAY.US,D,20030606,000000,17.9536,18.1363,17.5924,17.6024,3075503.9465705,0
+XRAY.US,D,20030609,000000,17.6401,17.9248,17.5836,17.8068,1092906.2903502,0
+XRAY.US,D,20030610,000000,17.7423,18.0827,17.7423,18.0727,875622.02016904,0
+XRAY.US,D,20030611,000000,18.0985,18.552,18.0102,18.5352,1232928.578805,0
+XRAY.US,D,20030612,000000,18.5192,18.6403,18.2008,18.5352,899997.73350064,0
+XRAY.US,D,20030613,000000,18.5441,18.7832,17.9725,18.0569,629141.91771866,0
+XRAY.US,D,20030616,000000,18.1541,18.9391,18.0489,18.6601,884168.83779618,0
+XRAY.US,D,20030617,000000,18.7455,18.7455,18.163,18.5352,1015629.1922149,0
+XRAY.US,D,20030618,000000,18.4994,18.5897,18.3963,18.5798,1059034.4489085,0
+XRAY.US,D,20030619,000000,18.5441,18.5997,18.2364,18.2454,1242978.9752435,0
+XRAY.US,D,20030620,000000,18.3208,18.6403,18.2454,18.5699,773336.33504704,0
+XRAY.US,D,20030623,000000,18.4925,18.6403,18.2454,18.4349,1158907.5551602,0
+XRAY.US,D,20030624,000000,18.4161,18.5997,18.3397,18.4349,715919.17500619,0
+XRAY.US,D,20030625,000000,18.4161,18.5798,18.2642,18.3208,865430.53724683,0
+XRAY.US,D,20030626,000000,18.3873,18.7455,18.3873,18.6066,741284.5092445,0
+XRAY.US,D,20030627,000000,18.5997,18.9391,18.3963,18.6225,728843.70466874,0
+XRAY.US,D,20030630,000000,18.5262,18.9391,18.5192,18.8755,1518726.4609656,0
+XRAY.US,D,20030701,000000,18.6503,19.0055,18.6155,18.9489,1704937.4408843,0
+XRAY.US,D,20030702,000000,18.9391,18.9391,18.7455,18.9043,611586.72811073,0
+XRAY.US,D,20030703,000000,18.8944,19.2079,18.8478,18.9043,521604.79212324,0
+XRAY.US,D,20030707,000000,18.9391,19.5641,18.8478,19.5285,1125014.5507462,0
+XRAY.US,D,20030708,000000,19.5285,19.8172,19.2525,19.7616,1525187.2141561,0
+XRAY.US,D,20030709,000000,19.6972,19.7716,19.4392,19.6297,906833.37363328,0
+XRAY.US,D,20030710,000000,19.6684,19.8172,19.4818,19.6485,1092202.873453,0
+XRAY.US,D,20030711,000000,19.6584,20.229,19.5831,20.1913,742558.31863971,0
+XRAY.US,D,20030714,000000,20.2479,20.7559,20.1,20.3689,1136555.4251084,0
+XRAY.US,D,20030715,000000,20.3222,20.6904,20.3222,20.5982,1100404.0291953,0
+XRAY.US,D,20030716,000000,20.4791,20.5535,20.1,20.2766,1352627.3592907,0
+XRAY.US,D,20030717,000000,20.2578,20.2766,19.6009,19.6882,976513.97238473,0
+XRAY.US,D,20030718,000000,19.7716,20.1467,18.9956,20.1,681007.32462804,0
+XRAY.US,D,20030721,000000,19.9988,20.1645,19.6684,19.8341,857677.83497049,0
+XRAY.US,D,20030722,000000,19.9264,20.5882,19.7338,20.359,621337.81965185,0
+XRAY.US,D,20030723,000000,19.9898,20.4791,19.7716,20.1367,614153.49435249,0
+XRAY.US,D,20030724,000000,20.2936,20.4136,19.716,19.8172,598512.04211915,0
+XRAY.US,D,20030725,000000,19.8629,20.2936,19.707,20.2578,506795.75014343,0
+XRAY.US,D,20030728,000000,20.3222,20.4423,20.1467,20.2012,530211.06762563,0
+XRAY.US,D,20030729,000000,20.359,20.4613,19.8629,20.2766,1228355.3612136,0
+XRAY.US,D,20030730,000000,20.2936,20.5535,19.8172,20.4791,983567.28880643,0
+XRAY.US,D,20030731,000000,20.4523,20.5178,19.8777,20.0653,951299.80223604,0
+XRAY.US,D,20030801,000000,20.1467,20.1467,19.4192,19.6882,1062721.8449347,0
+XRAY.US,D,20030804,000000,19.7716,19.8629,19.2079,19.6485,712878.76128363,0
+XRAY.US,D,20030805,000000,19.7338,19.8172,19.2437,19.326,883567.20471949,0
+XRAY.US,D,20030806,000000,19.3091,19.6485,19.1534,19.3449,658172.47724997,0
+XRAY.US,D,20030807,000000,19.4292,19.6386,19.0482,19.2993,788477.93802403,0
+XRAY.US,D,20030808,000000,19.326,19.5831,19.3091,19.3349,930053.18555958,0
+XRAY.US,D,20030811,000000,19.3716,19.6009,19.2169,19.3538,524822.57171097,0
+XRAY.US,D,20030812,000000,19.3538,19.5831,19.1911,19.5007,653363.44367884,0
+XRAY.US,D,20030813,000000,19.5285,19.707,19.3716,19.6485,1373130.2486462,0
+XRAY.US,D,20030814,000000,19.707,19.8698,19.4719,19.7716,899882.84879252,0
+XRAY.US,D,20030815,000000,19.6882,19.8777,19.4392,19.725,561072.72816255,0
+XRAY.US,D,20030818,000000,19.8172,20.0454,19.7805,20.0454,1083973.5004141,0
+XRAY.US,D,20030819,000000,20.0266,20.229,19.8172,19.8877,1079859.8216553,0
+XRAY.US,D,20030820,000000,19.4461,19.8966,19.2725,19.7983,1552542.8755743,0
+XRAY.US,D,20030821,000000,19.8251,20.4423,19.8251,20.3024,1311189.2512833,0
+XRAY.US,D,20030822,000000,20.489,20.5178,19.6297,19.6684,732195.51641592,0
+XRAY.US,D,20030825,000000,19.6485,19.8172,19.5195,19.7983,349453.08029986,0
+XRAY.US,D,20030826,000000,19.7716,19.9432,19.4192,19.9164,514868.92028976,0
+XRAY.US,D,20030827,000000,19.9264,19.9264,19.716,19.8539,373763.28919262,0
+XRAY.US,D,20030828,000000,20.0355,20.359,19.7894,20.3312,570240.32631774,0
+XRAY.US,D,20030829,000000,20.2379,20.4523,19.9898,20.1645,343022.5599274,0
+XRAY.US,D,20030902,000000,20.2766,20.4225,20.0454,20.3779,901169.75907549,0
+XRAY.US,D,20030903,000000,20.3779,20.4423,20.0653,20.2578,469697.05926876,0
+XRAY.US,D,20030904,000000,20.2379,20.2578,20.1268,20.229,541682.40650663,0
+XRAY.US,D,20030905,000000,19.9522,20.229,19.8698,19.9065,413976.96807406,0
+XRAY.US,D,20030908,000000,19.9164,20.2936,19.8629,20.2101,649263.87356834,0
+XRAY.US,D,20030909,000000,20.2101,20.2101,19.716,19.981,907433.99894937,0
+XRAY.US,D,20030910,000000,20.0822,20.2578,19.8777,20.0454,559990.39328087,0
+XRAY.US,D,20030911,000000,20.1099,20.351,19.8777,20.2936,601033.45913402,0
+XRAY.US,D,20030912,000000,20.2379,20.489,19.981,20.4037,500074.9947189,0
+XRAY.US,D,20030915,000000,20.4613,20.5982,20.0911,20.2012,462181.18073284,0
+XRAY.US,D,20030916,000000,20.1,20.6428,20.1,20.5535,945883.08902464,0
+XRAY.US,D,20030917,000000,20.5982,20.7361,20.4791,20.607,874866.19972094,0
+XRAY.US,D,20030918,000000,20.868,21.0219,20.7361,20.9196,1292428.7800008,0
+XRAY.US,D,20030919,000000,21.2352,21.6748,19.4094,21.262,1363922.3400671,0
+XRAY.US,D,20030922,000000,20.9038,21.1974,20.8482,21.1221,1180579.4468088,0
+XRAY.US,D,20030923,000000,21.1221,21.4942,20.9038,21.4257,1662516.7662944,0
+XRAY.US,D,20030924,000000,21.2818,21.4257,20.8214,20.9832,1028512.403693,0
+XRAY.US,D,20030925,000000,20.9276,21.1776,20.5882,20.623,645213.68372711,0
+XRAY.US,D,20030926,000000,20.5634,20.6716,20.1823,20.5267,507066.83774415,0
+XRAY.US,D,20030929,000000,20.5267,20.9931,20.4613,20.9196,649748.60641573,0
+XRAY.US,D,20030930,000000,20.868,20.9653,20.5982,20.6626,1035266.4152172,0
+XRAY.US,D,20031001,000000,20.746,20.9653,20.6328,20.9118,1053691.3022208,0
+XRAY.US,D,20031002,000000,20.9464,20.9832,20.5267,20.9196,1114878.4946567,0
+XRAY.US,D,20031003,000000,20.9653,21.6103,20.9038,21.3106,2097291.897579,0
+XRAY.US,D,20031006,000000,21.3106,21.3106,21.0317,21.2252,850264.7480155,0
+XRAY.US,D,20031007,000000,21.1974,21.4555,21.0595,21.4099,743924.84200988,0
+XRAY.US,D,20031008,000000,21.4456,21.5309,20.9653,21.1409,545062.43555055,0
+XRAY.US,D,20031009,000000,21.3007,21.6649,21.1588,21.3831,609505.70247696,0
+XRAY.US,D,20031010,000000,21.5746,21.8435,21.4942,21.7214,639558.13125411,0
+XRAY.US,D,20031013,000000,21.7214,21.8236,21.4257,21.6103,725308.48049282,0
+XRAY.US,D,20031014,000000,21.6381,21.8435,21.5488,21.7413,357492.99434647,0
+XRAY.US,D,20031015,000000,21.7214,21.7413,21.1221,21.3106,837083.2394006,0
+XRAY.US,D,20031016,000000,21.3106,21.6748,21.262,21.6381,688337.77521404,0
+XRAY.US,D,20031017,000000,21.6013,21.6748,21.0685,21.1678,1051656.6335744,0
+XRAY.US,D,20031020,000000,20.9653,21.0129,20.1913,20.4701,2525158.829968,0
+XRAY.US,D,20031021,000000,20.3689,20.3858,19.725,19.8341,2202890.091785,0
+XRAY.US,D,20031022,000000,19.7894,20.5535,19.6684,20.2101,1204986.4007189,0
+XRAY.US,D,20031023,000000,20.2578,20.3124,20.0355,20.0355,816734.53741649,0
+XRAY.US,D,20031024,000000,19.981,20.2479,19.8172,20.1467,733948.01209493,0
+XRAY.US,D,20031027,000000,20.1467,20.2766,19.9264,20.0454,513963.95127323,0
+XRAY.US,D,20031028,000000,20.0742,20.5535,19.8341,20.5089,607598.01166595,0
+XRAY.US,D,20031029,000000,20.623,20.7747,20.1823,20.2677,849628.85107849,0
+XRAY.US,D,20031030,000000,20.359,20.5535,20.1268,20.1645,667156.66297642,0
+XRAY.US,D,20031031,000000,20.1467,20.489,20.1099,20.2379,630926.66173678,0
+XRAY.US,D,20031103,000000,20.4225,20.9038,20.229,20.5089,1126842.6284699,0
+XRAY.US,D,20031104,000000,20.3858,20.6904,20.3222,20.3312,662415.14936532,0
+XRAY.US,D,20031105,000000,20.4613,20.6626,20.2101,20.2936,654625.15994688,0
+XRAY.US,D,20031106,000000,20.2936,20.5882,20.1099,20.3412,738356.96470886,0
+XRAY.US,D,20031107,000000,20.4523,20.6328,20.2101,20.2936,757575.96706321,0
+XRAY.US,D,20031110,000000,20.1735,20.6527,20.1367,20.3412,558196.57941738,0
+XRAY.US,D,20031111,000000,20.3412,20.6626,20.3412,20.4613,432246.65994559,0
+XRAY.US,D,20031112,000000,20.3957,21.003,20.3957,20.5882,734583.90903193,0
+XRAY.US,D,20031113,000000,20.6626,20.8393,20.3312,20.5724,615347.69066049,0
+XRAY.US,D,20031114,000000,20.4423,20.9464,20.0454,20.0653,760613.35750398,0
+XRAY.US,D,20031117,000000,20.0822,20.2101,19.8629,20.0911,940904.75167313,0
+XRAY.US,D,20031118,000000,20.0911,20.359,19.5831,19.6009,946060.45488979,0
+XRAY.US,D,20031119,000000,19.5831,19.6485,19.3716,19.5463,1146130.1585449,0
+XRAY.US,D,20031120,000000,19.3538,20.2578,19.2903,19.6485,1050943.1390715,0
+XRAY.US,D,20031121,000000,19.6485,20.0078,19.3906,19.8539,1025909.3580697,0
+XRAY.US,D,20031124,000000,20.2578,20.5982,20.229,20.2766,1300523.1131197,0
+XRAY.US,D,20031125,000000,20.3222,20.7361,19.9432,20.6904,1031417.7774955,0
+XRAY.US,D,20031126,000000,20.7361,20.9196,20.2766,20.6527,544808.47987999,0
+XRAY.US,D,20031128,000000,20.6716,20.8393,20.623,20.7559,247904.06817461,0
+XRAY.US,D,20031201,000000,20.9196,21.2442,20.8214,21.0963,683479.36137364,0
+XRAY.US,D,20031202,000000,21.0963,21.4456,20.5436,21.1062,802837.51877737,0
+XRAY.US,D,20031203,000000,21.2719,21.4644,21.0129,21.1499,1095643.3681328,0
+XRAY.US,D,20031204,000000,20.9653,21.0317,20.7172,20.9832,898756.17244456,0
+XRAY.US,D,20031205,000000,21.0685,21.0963,20.3222,20.6904,751950.64740813,0
+XRAY.US,D,20031208,000000,20.616,20.9653,20.4989,20.9653,671052.66544624,0
+XRAY.US,D,20031209,000000,21.0129,21.392,20.6527,20.6527,1101455.1234985,0
+XRAY.US,D,20031210,000000,20.7361,20.7361,20.5882,20.7261,690787.64122649,0
+XRAY.US,D,20031211,000000,20.7837,21.3633,20.616,20.8482,1056480.7835546,0
+XRAY.US,D,20031212,000000,20.8482,20.8482,20.2936,20.6993,622636.82306199,0
+XRAY.US,D,20031215,000000,20.8482,20.9196,20.2101,20.4037,830179.07154733,0
+XRAY.US,D,20031216,000000,20.3412,20.623,20.2578,20.4701,569711.25200407,0
+XRAY.US,D,20031217,000000,20.4523,20.5267,20.229,20.489,489005.75231629,0
+XRAY.US,D,20031218,000000,20.4423,20.607,20.3222,20.4136,930385.74655675,0
+XRAY.US,D,20031219,000000,20.4989,20.5724,20.0266,20.1268,1535050.1671234,0
+XRAY.US,D,20031222,000000,20.1913,20.5178,19.8251,20.229,1102040.6324055,0
+XRAY.US,D,20031223,000000,20.0454,20.4037,19.9988,20.359,643912.66479577,0
+XRAY.US,D,20031224,000000,20.7559,20.7559,20.2936,20.3124,306207.04978063,0
+XRAY.US,D,20031226,000000,20.3124,20.4791,20.2101,20.2677,137983.58876617,0
+XRAY.US,D,20031229,000000,20.2101,20.8025,20.1645,20.7659,852660.19495569,0
+XRAY.US,D,20031230,000000,20.6904,20.8393,20.623,20.7927,663423.91772339,0
+XRAY.US,D,20031231,000000,20.7747,20.9653,20.6428,20.8214,864510.45182133,0
+XRAY.US,D,20040102,000000,20.7747,20.9365,20.4225,20.5882,545382.90342055,0
+XRAY.US,D,20040105,000000,20.489,20.5882,20.0454,20.2379,929010.1533412,0
+XRAY.US,D,20040106,000000,20.2379,20.3858,19.9898,20.2766,1250557.3349365,0
+XRAY.US,D,20040107,000000,20.229,20.3222,20.0266,20.1735,896885.76877565,0
+XRAY.US,D,20040108,000000,20.4523,20.4523,20.0454,20.2936,830551.94296839,0
+XRAY.US,D,20040109,000000,20.5724,20.7172,20.1545,20.2578,1005200.8855523,0
+XRAY.US,D,20040112,000000,20.2101,20.3124,19.9264,20.0266,889965.47675283,0
+XRAY.US,D,20040113,000000,20.1913,20.229,19.7894,19.8341,1269141.4481144,0
+XRAY.US,D,20040114,000000,19.8539,20.1099,19.6783,19.725,1267089.647538,0
+XRAY.US,D,20040115,000000,19.8172,19.8172,19.5463,19.725,1883359.4391452,0
+XRAY.US,D,20040116,000000,19.707,19.8341,19.5831,19.8341,1692551.0553809,0
+XRAY.US,D,20040120,000000,19.8341,19.8341,19.5364,19.6783,1176540.3423341,0
+XRAY.US,D,20040121,000000,19.707,19.8777,19.6098,19.8172,1833737.3073258,0
+XRAY.US,D,20040122,000000,19.8629,20.1735,19.7616,19.9264,1200292.2518559,0
+XRAY.US,D,20040123,000000,19.8777,20.2379,19.8539,19.9522,1097141.9081412,0
+XRAY.US,D,20040126,000000,19.8172,20.4423,19.8172,20.4423,538437.41738279,0
+XRAY.US,D,20040127,000000,20.5436,20.5882,19.9432,20.1268,687382.41816764,0
+XRAY.US,D,20040128,000000,19.9432,20.2201,19.4461,19.7716,1299164.6518343,0
+XRAY.US,D,20040129,000000,19.7716,20.2101,19.707,20.1735,823071.33605337,0
+XRAY.US,D,20040130,000000,20.1913,20.1913,19.2437,19.3538,5916709.6007929,0
+XRAY.US,D,20040202,000000,19.3538,19.6882,19.2625,19.6297,1578318.3683759,0
+XRAY.US,D,20040203,000000,19.6009,20.0911,19.4461,20.0454,1513199.9018491,0
+XRAY.US,D,20040204,000000,19.9264,19.981,19.6009,19.8777,1011102.3316111,0
+XRAY.US,D,20040205,000000,19.8629,20.1735,19.5641,19.7716,1163292.3215198,0
+XRAY.US,D,20040206,000000,19.8629,19.9898,19.6972,19.9898,857823.96025713,0
+XRAY.US,D,20040209,000000,19.844,20.0653,19.716,19.8777,709389.89409519,0
+XRAY.US,D,20040210,000000,19.8877,20.1268,19.8341,20.0911,892478.83168292,0
+XRAY.US,D,20040211,000000,20.1199,20.489,19.9343,20.3858,909895.95808899,0
+XRAY.US,D,20040212,000000,20.3858,20.3858,19.8629,20.2379,1377654.0859683,0
+XRAY.US,D,20040213,000000,20.1268,20.3124,20.0266,20.0822,1062230.0577631,0
+XRAY.US,D,20040217,000000,20.1735,20.5436,20.1467,20.3222,611975.72370135,0
+XRAY.US,D,20040218,000000,20.1099,20.1467,19.6098,19.707,1424314.4093917,0
+XRAY.US,D,20040219,000000,19.7517,19.8629,19.3171,19.3349,1201429.0058098,0
+XRAY.US,D,20040220,000000,19.7517,19.8777,19.3994,19.7805,1430236.0106624,0
+XRAY.US,D,20040223,000000,19.7983,19.7983,19.3171,19.716,1358907.7233341,0
+XRAY.US,D,20040224,000000,19.6783,20.0653,19.6783,19.8341,1355300.9481557,0
+XRAY.US,D,20040225,000000,19.8341,19.9264,19.6386,19.8629,1120525.985045,0
+XRAY.US,D,20040226,000000,19.8966,20.4037,19.8341,20.229,1091659.690491,0
+XRAY.US,D,20040227,000000,20.2479,20.4136,20.1,20.229,1038339.077279,0
+XRAY.US,D,20040301,000000,20.2936,20.7361,20.2379,20.616,1186294.4571571,0
+XRAY.US,D,20040302,000000,20.3858,20.5634,20.2479,20.359,1079923.3105729,0
+XRAY.US,D,20040303,000000,20.351,20.8025,20.1645,20.623,1053804.1714077,0
+XRAY.US,D,20040304,000000,20.2101,20.7172,20.0454,20.5982,637767.3406724,0
+XRAY.US,D,20040305,000000,20.607,20.8393,20.3779,20.7361,777431.87411516,0
+XRAY.US,D,20040308,000000,20.7361,20.7361,20.2012,20.2379,1043733.6197572,0
+XRAY.US,D,20040309,000000,20.229,20.4423,19.9264,20.3412,672718.49371385,0
+XRAY.US,D,20040310,000000,20.3222,20.5178,20.0355,20.2578,718538.34479901,0
+XRAY.US,D,20040311,000000,20.2677,20.5882,20.0653,20.0911,868840.79910866,0
+XRAY.US,D,20040312,000000,20.2101,20.5267,20.1099,20.4423,791668.50807562,0
+XRAY.US,D,20040315,000000,20.3124,20.4423,20.1545,20.1645,813407.91968423,0
+XRAY.US,D,20040316,000000,20.4037,20.5089,20.0454,20.1,620620.29410646,0
+XRAY.US,D,20040317,000000,20.1199,20.3858,20.1199,20.3412,486731.2366478,0
+XRAY.US,D,20040318,000000,20.351,20.3689,19.8966,20.1268,700747.33921128,0
+XRAY.US,D,20040319,000000,20.2379,20.2379,19.8172,19.8539,551076.75079625,0
+XRAY.US,D,20040322,000000,19.8777,20.1099,19.7338,19.9432,1095962.8282422,0
+XRAY.US,D,20040323,000000,19.9988,20.229,19.8172,19.8777,858365.12769796,0
+XRAY.US,D,20040324,000000,19.9432,19.972,19.716,19.8777,1130500.7994388,0
+XRAY.US,D,20040325,000000,19.8341,20.2578,19.8251,20.2479,1102716.8397665,0
+XRAY.US,D,20040326,000000,20.1268,20.2101,19.981,20.0911,1022849.7968958,0
+XRAY.US,D,20040329,000000,20.0911,20.3689,20.0554,20.3222,923356.61638939,0
+XRAY.US,D,20040330,000000,20.3124,20.3858,20.1199,20.3779,959747.85932463,0
+XRAY.US,D,20040331,000000,20.4037,20.4989,20.1099,20.4225,698394.21821619,0
+XRAY.US,D,20040401,000000,20.4613,21.0883,20.3222,20.9554,1917692.8349404,0
+XRAY.US,D,20040402,000000,21.1499,21.5309,21.0963,21.3285,1046753.8782678,0
+XRAY.US,D,20040405,000000,21.3633,21.6559,21.0129,21.6291,907925.78612093,0
+XRAY.US,D,20040406,000000,21.6013,21.6559,21.2818,21.521,1027045.1042631,0
+XRAY.US,D,20040407,000000,21.4555,21.6559,21.4168,21.5567,651549.4746034,0
+XRAY.US,D,20040408,000000,21.4257,21.5666,21.262,21.3384,909534.17203449,0
+XRAY.US,D,20040412,000000,21.3384,21.6381,21.2442,21.5488,524580.70916758,0
+XRAY.US,D,20040413,000000,21.5666,21.6559,21.1062,21.2918,1004901.5806549,0
+XRAY.US,D,20040414,000000,21.2074,21.7036,21.2074,21.5309,691703.69560959,0
+XRAY.US,D,20040415,000000,21.5835,21.6748,21.1776,21.4099,1141200.1937021,0
+XRAY.US,D,20040416,000000,21.2818,21.6748,21.2154,21.5567,866850.47192866,0
+XRAY.US,D,20040419,000000,21.5666,21.6202,21.4744,21.6013,518472.6721863,0
+XRAY.US,D,20040420,000000,21.6013,21.6471,21.1141,21.1141,458844.48539461,0
+XRAY.US,D,20040421,000000,21.262,21.7214,21.0963,21.5309,1524704.4968298,0
+XRAY.US,D,20040422,000000,21.4257,22.3852,21.4099,22.3852,1500946.5407445,0
+XRAY.US,D,20040423,000000,22.3019,22.5986,22.1362,22.5699,1538949.192875,0
+XRAY.US,D,20040426,000000,22.4329,22.8199,22.3774,22.6075,1900677.8050127,0
+XRAY.US,D,20040427,000000,22.67,22.7743,22.0658,22.163,1926242.6758493,0
+XRAY.US,D,20040428,000000,22.5986,22.8477,22.2205,22.2831,1072696.6593284,0
+XRAY.US,D,20040429,000000,22.4042,22.941,22.3852,22.7276,1792375.7891238,0
+XRAY.US,D,20040430,000000,22.8765,22.8765,22.2573,22.3307,1641222.7848699,0
+XRAY.US,D,20040503,000000,22.4885,22.7078,22.293,22.4696,1184558.0856476,0
+XRAY.US,D,20040504,000000,22.7465,22.7465,22.1531,22.4607,1273160.3973771,0
+XRAY.US,D,20040505,000000,22.4508,22.68,22.2573,22.5431,872172.4556439,0
+XRAY.US,D,20040506,000000,22.4696,22.6512,22.3506,22.4885,922624.98219563,0
+XRAY.US,D,20040507,000000,22.4785,22.7643,22.2831,22.5431,1478221.5392716,0
+XRAY.US,D,20040510,000000,22.5073,22.6075,22.3506,22.4428,2460110.9066832,0
+XRAY.US,D,20040511,000000,22.4428,22.7465,22.3307,22.6602,1435139.7737297,0
+XRAY.US,D,20040512,000000,22.5163,22.8854,22.2831,22.7921,1228463.1915976,0
+XRAY.US,D,20040513,000000,22.6433,23.2069,22.6433,23.0312,1635087.5383525,0
+XRAY.US,D,20040514,000000,23.0412,23.4659,22.941,23.06,1401354.5996995,0
+XRAY.US,D,20040517,000000,23.0412,23.0878,22.6264,22.7465,1056653.1106167,0
+XRAY.US,D,20040518,000000,22.6978,22.8477,22.5163,22.6433,894320.0102945,0
+XRAY.US,D,20040519,000000,22.8109,22.9132,22.2295,22.3019,969490.88878097,0
+XRAY.US,D,20040520,000000,22.3208,22.4984,22.1829,22.1829,1056323.5729013,0
+XRAY.US,D,20040521,000000,22.2573,22.3684,22.1194,22.3019,914915.61362499,0
+XRAY.US,D,20040524,000000,22.4508,22.4508,21.9705,22.0946,851045.76247854,0
+XRAY.US,D,20040525,000000,22.0568,22.7743,22.0171,22.68,739392.94260306,0
+XRAY.US,D,20040526,000000,22.7078,22.8109,22.4607,22.7276,462423.04327623,0
+XRAY.US,D,20040527,000000,22.8199,22.8199,22.4508,22.7078,565920.05663639,0
+XRAY.US,D,20040528,000000,22.7921,22.8765,22.5986,22.7643,483474.15439677,0
+XRAY.US,D,20040601,000000,22.689,23.3895,22.6264,23.3716,1118052.9405387,0
+XRAY.US,D,20040602,000000,23.3994,23.4559,23.0878,23.1513,553396.61569163,0
+XRAY.US,D,20040603,000000,23.0967,23.2684,22.9588,22.9668,639063.32080075,0
+XRAY.US,D,20040604,000000,23.06,23.5036,22.9588,23.1433,846300.21782506,0
+XRAY.US,D,20040607,000000,23.1692,23.4559,23.1692,23.2069,736019.96788333,0
+XRAY.US,D,20040608,000000,23.2585,23.4659,23.069,23.1613,843970.2753237,0
+XRAY.US,D,20040609,000000,23.0214,23.324,22.9588,22.9588,542105.66595757,0
+XRAY.US,D,20040610,000000,23.0501,23.315,22.9946,23.2684,426254.51543304,0
+XRAY.US,D,20040614,000000,23.315,23.3518,22.7276,22.8765,535567.31520119,0
+XRAY.US,D,20040615,000000,23.06,23.2148,22.7921,22.8387,859186.45258491,0
+XRAY.US,D,20040616,000000,22.941,23.06,22.7078,22.931,522934.0283513,0
+XRAY.US,D,20040617,000000,22.8199,23.2496,22.6602,23.2148,613975.12072674,0
+XRAY.US,D,20040618,000000,23.1513,23.5314,23.1067,23.2684,914797.70563508,0
+XRAY.US,D,20040621,000000,23.3339,23.3339,22.9668,22.9668,568106.89713289,0
+XRAY.US,D,20040622,000000,23.0501,23.1166,22.7276,22.941,634570.72405723,0
+XRAY.US,D,20040623,000000,22.9132,23.1067,22.7643,23.0114,571176.53591278,0
+XRAY.US,D,20040624,000000,23.0412,23.1692,22.8109,22.9946,440959.75807132,0
+XRAY.US,D,20040625,000000,23.0412,23.0412,22.7921,22.7921,654477.01913905,0
+XRAY.US,D,20040628,000000,22.8299,23.3062,22.7921,23.0412,599945.07768876,0
+XRAY.US,D,20040629,000000,23.1067,23.7943,22.9043,23.7377,896211.57693595,0
+XRAY.US,D,20040630,000000,23.6941,24.0831,23.6068,24.0097,1601851.5938479,0
+XRAY.US,D,20040701,000000,24.0633,24.3511,23.6326,23.832,805566.53447532,0
+XRAY.US,D,20040702,000000,23.8966,24.0097,23.7289,23.9322,424271.24257721,0
+XRAY.US,D,20040706,000000,24.0097,24.0453,23.6842,23.6842,403334.00840417,0
+XRAY.US,D,20040707,000000,23.7289,24.1476,23.6842,24.101,789477.63653671,0
+XRAY.US,D,20040708,000000,24.1834,24.2568,23.9809,23.9809,765885.96094994,0
+XRAY.US,D,20040709,000000,24.0453,24.0731,23.6782,23.8132,778998.94184422,0
+XRAY.US,D,20040712,000000,23.7854,23.962,23.6683,23.841,920132.79023809,0
+XRAY.US,D,20040713,000000,23.841,23.8866,23.6415,23.7377,314275.18112397,0
+XRAY.US,D,20040714,000000,23.6842,24.0453,23.6168,23.9322,519711.20996059,0
+XRAY.US,D,20040715,000000,23.8966,24.1099,23.5036,23.832,548429.3637067,0
+XRAY.US,D,20040716,000000,23.8966,23.972,23.2327,23.2327,849106.83108901,0
+XRAY.US,D,20040719,000000,23.2327,23.5036,23.1871,23.3895,493337.10736421,0
+XRAY.US,D,20040720,000000,23.3617,23.4837,22.9757,23.4559,683200.21168814,0
+XRAY.US,D,20040721,000000,23.4837,23.4837,22.7465,22.7465,550051.85826863,0
+XRAY.US,D,20040722,000000,22.7743,22.9132,22.2831,22.8109,1008702.8536285,0
+XRAY.US,D,20040723,000000,22.7078,22.7177,22.1362,22.2116,648584.64292564,0
+XRAY.US,D,20040726,000000,22.2017,22.3774,21.3384,21.5398,1401078.4732958,0
+XRAY.US,D,20040727,000000,21.5924,22.9489,21.5309,22.6264,1232918.501199,0
+XRAY.US,D,20040728,000000,22.9588,23.1245,22.0072,22.1829,1312775.4664637,0
+XRAY.US,D,20040729,000000,22.3307,22.67,22.0171,22.5431,962684.47370566,0
+XRAY.US,D,20040730,000000,22.4696,22.5797,22.293,22.414,499354.4458917,0
+XRAY.US,D,20040802,000000,22.2662,22.8109,22.1194,22.8109,856867.59545012,0
+XRAY.US,D,20040803,000000,22.8567,23.0312,22.6264,22.931,1013621.7331047,0
+XRAY.US,D,20040804,000000,23.0412,23.2684,22.8665,23.1692,768287.45445371,0
+XRAY.US,D,20040805,000000,23.197,23.2684,22.5699,22.7465,1528316.3108111,0
+XRAY.US,D,20040806,000000,22.7465,22.8477,22.1044,22.1044,1169584.7786904,0
+XRAY.US,D,20040809,000000,22.0747,22.2295,21.8534,21.8911,871531.51990391,0
+XRAY.US,D,20040810,000000,21.8911,22.2295,21.8048,22.2295,905039.55976979,0
+XRAY.US,D,20040811,000000,22.1362,22.3585,21.9705,22.2295,967137.76778587,0
+XRAY.US,D,20040812,000000,22.2017,22.2017,21.9537,21.9983,520406.56477286,0
+XRAY.US,D,20040813,000000,21.9447,22.1829,21.8623,21.8911,433247.36621887,0
+XRAY.US,D,20040816,000000,21.9367,22.163,21.767,21.9983,900456.26457249,0
+XRAY.US,D,20040817,000000,21.9537,22.0568,21.7958,22.0171,730702.01521048,0
+XRAY.US,D,20040818,000000,21.9615,22.4696,21.7582,22.4508,672613.68661171,0
+XRAY.US,D,20040819,000000,22.3852,22.5331,22.163,22.3774,478211.62855679,0
+XRAY.US,D,20040820,000000,22.4508,22.7177,22.3019,22.5887,360404.41471256,0
+XRAY.US,D,20040823,000000,22.7376,22.7465,22.4428,22.5331,385716.33763921,0
+XRAY.US,D,20040824,000000,22.5699,22.8109,22.4508,22.7921,482273.91152519,0
+XRAY.US,D,20040825,000000,22.8109,23.06,22.7078,23.0412,851824.76142038,0
+XRAY.US,D,20040826,000000,23.06,23.06,22.7276,22.8567,285823.07617561,0
+XRAY.US,D,20040827,000000,22.7921,23.1067,22.7921,23.06,540948.75679168,0
+XRAY.US,D,20040830,000000,23.4837,23.4837,22.9043,23.0878,698305.53528361,0
+XRAY.US,D,20040831,000000,23.1166,23.4837,23.1166,23.4837,892050.53342899,0
+XRAY.US,D,20040901,000000,23.4837,23.7041,23.2228,23.4381,1225718.0517301,0
+XRAY.US,D,20040902,000000,23.4193,24.0731,23.4193,23.9322,647689.75151509,0
+XRAY.US,D,20040903,000000,24.0007,24.0453,23.3805,23.711,641768.15024435,0
+XRAY.US,D,20040907,000000,23.6842,24.0265,23.6842,23.962,541662.25129469,0
+XRAY.US,D,20040908,000000,23.962,24.0831,23.7289,23.7943,741021.48372857,0
+XRAY.US,D,20040909,000000,23.9322,24.0633,23.8588,23.8966,529052.14293854,0
+XRAY.US,D,20040910,000000,23.8966,23.962,23.5036,23.9422,846049.28543628,0
+XRAY.US,D,20040913,000000,23.9422,24.2121,23.7377,24.2022,926170.28397753,0
+XRAY.US,D,20040914,000000,24.2379,24.3768,24.0265,24.0731,1002790.3222032,0
+XRAY.US,D,20040915,000000,24.1476,24.1476,23.588,23.6415,1103076.6102997,0
+XRAY.US,D,20040916,000000,24.0265,24.0265,23.5314,23.6683,832844.59832764,0
+XRAY.US,D,20040917,000000,23.9154,23.9154,23.6683,23.711,611988.82458912,0
+XRAY.US,D,20040920,000000,23.6326,23.832,23.5036,23.6068,503283.70446124,0
+XRAY.US,D,20040921,000000,23.711,23.8132,23.4559,23.8033,549358.51897756,0
+XRAY.US,D,20040922,000000,23.4559,23.5502,23.2684,23.315,708605.85635036,0
+XRAY.US,D,20040923,000000,23.3994,23.57,23.2882,23.4559,503010.60133933,0
+XRAY.US,D,20040924,000000,23.3716,23.7775,23.315,23.5602,496556.90247313,0
+XRAY.US,D,20040927,000000,23.4837,23.57,23.1433,23.197,687407.61218258,0
+XRAY.US,D,20040928,000000,23.2228,23.6842,23.1871,23.57,608294.3742388,0
+XRAY.US,D,20040929,000000,23.578,23.9154,23.4193,23.8588,748884.03191003,0
+XRAY.US,D,20040930,000000,23.8866,23.9809,23.711,23.9322,907748.42025578,0
+XRAY.US,D,20041001,000000,23.9908,24.6061,23.7775,24.5703,1066237.9216593,0
+XRAY.US,D,20041004,000000,24.1922,24.735,24.1099,24.6319,766842.32575695,0
+XRAY.US,D,20041005,000000,24.8789,25.6251,24.5227,24.6705,1500822.586191,0
+XRAY.US,D,20041006,000000,24.7063,24.9493,24.6139,24.9395,609036.08603854,0
+XRAY.US,D,20041007,000000,24.997,25.0308,24.4056,24.4056,688977.70319344,0
+XRAY.US,D,20041008,000000,24.4433,24.5703,24.1922,24.2379,623591.1723478,0
+XRAY.US,D,20041011,000000,24.1754,24.4254,24.1754,24.2955,346725.0723625,0
+XRAY.US,D,20041012,000000,24.2379,24.2955,23.8132,24.1754,707783.52370282,0
+XRAY.US,D,20041013,000000,24.1099,24.1922,23.8678,24.0265,1120929.0892839,0
+XRAY.US,D,20041014,000000,23.9422,24.2756,23.7943,23.9809,669226.60324362,0
+XRAY.US,D,20041015,000000,24.0453,24.2121,23.8866,24.0097,1432913.6305698,0
+XRAY.US,D,20041018,000000,24.0196,24.6983,23.962,24.6983,757655.58015041,0
+XRAY.US,D,20041019,000000,24.6983,24.8214,24.5703,24.6319,967652.73345118,0
+XRAY.US,D,20041020,000000,24.7539,24.9315,24.6319,24.6983,1422563.9292339,0
+XRAY.US,D,20041021,000000,24.6139,24.7162,24.2955,24.3609,607435.76220976,0
+XRAY.US,D,20041022,000000,24.2955,24.5058,24.1297,24.1297,417453.74213533,0
+XRAY.US,D,20041025,000000,24.3411,24.3411,23.8132,24.1754,620985.10344273,0
+XRAY.US,D,20041026,000000,24.2379,24.5872,24.0097,24.479,808792.37614783,0
+XRAY.US,D,20041027,000000,23.4281,24.3133,23.0501,24.2756,4420643.644622,0
+XRAY.US,D,20041028,000000,24.2568,24.3768,23.9322,24.0543,1431463.4630701,0
+XRAY.US,D,20041029,000000,24.092,24.092,23.6842,23.962,856909.92139521,0
+XRAY.US,D,20041101,000000,23.962,23.962,23.6326,23.962,1479803.7234095,0
+XRAY.US,D,20041102,000000,24.0097,24.1922,23.7775,23.8866,696088.46196918,0
+XRAY.US,D,20041103,000000,24.0097,24.2756,23.8231,24.1566,826067.40830965,0
+XRAY.US,D,20041104,000000,24.2379,24.4056,23.9809,24.2568,975444.73839082,0
+XRAY.US,D,20041105,000000,24.4056,24.5703,24.101,24.5058,837434.94784911,0
+XRAY.US,D,20041108,000000,24.5872,24.735,24.4433,24.5703,731891.17271549,0
+XRAY.US,D,20041109,000000,24.6983,24.8601,24.5515,24.7638,585295.26188334,0
+XRAY.US,D,20041110,000000,24.7916,25.1131,24.6061,24.9881,702459.52446638,0
+XRAY.US,D,20041111,000000,25.132,25.2441,24.997,25.1131,646350.43768105,0
+XRAY.US,D,20041112,000000,25.1518,25.1518,24.6983,25.0308,545220.65396436,0
+XRAY.US,D,20041115,000000,24.8869,25.0149,24.4701,24.6507,901021.61826767,0
+XRAY.US,D,20041116,000000,24.5058,24.6417,24.3768,24.4254,976673.19855914,0
+XRAY.US,D,20041117,000000,24.3609,24.6061,24.092,24.1297,1046023.2518346,0
+XRAY.US,D,20041118,000000,24.1099,24.1754,23.8132,24.0265,1170291.2188693,0
+XRAY.US,D,20041119,000000,23.962,24.0731,23.578,23.6495,1006922.1406528,0
+XRAY.US,D,20041122,000000,23.6168,23.9154,23.588,23.8777,1269227.1077653,0
+XRAY.US,D,20041123,000000,23.8132,24.0196,23.4559,23.6683,1521211.598599,0
+XRAY.US,D,20041124,000000,23.7775,24.0097,23.6415,24.0097,1544513.0391337,0
+XRAY.US,D,20041126,000000,24.0265,24.1476,23.9422,24.0196,246109.24655051,0
+XRAY.US,D,20041129,000000,24.1922,24.3233,23.8588,24.2121,580436.84804294,0
+XRAY.US,D,20041130,000000,24.2955,24.4254,24.0007,24.2379,732524.04637071,0
+XRAY.US,D,20041201,000000,24.2478,24.7816,24.1377,24.6219,858634.19977749,0
+XRAY.US,D,20041202,000000,24.6983,24.9493,24.479,24.6983,736433.14972829,0
+XRAY.US,D,20041203,000000,24.8869,25.0674,24.6061,24.8016,636665.85833937,0
+XRAY.US,D,20041206,000000,24.7718,24.9593,24.6417,24.8869,484737.886186,0
+XRAY.US,D,20041207,000000,24.9037,24.9683,24.2121,24.2379,908925.48463362,0
+XRAY.US,D,20041208,000000,24.229,25.0218,24.229,24.9315,698195.68937849,0
+XRAY.US,D,20041209,000000,24.9315,25.2153,24.6319,25.1885,863193.30872044,0
+XRAY.US,D,20041210,000000,24.9493,25.2967,24.6983,25.2798,736914.85929388,0
+XRAY.US,D,20041213,000000,25.2153,25.3215,24.9315,25.2967,905723.82921547,0
+XRAY.US,D,20041214,000000,25.2619,25.5775,25.0149,25.5407,653310.03236718,0
+XRAY.US,D,20041215,000000,25.5775,25.6966,25.3136,25.6618,913397.9261652,0
+XRAY.US,D,20041216,000000,25.6788,25.7948,25.0486,25.3414,878971.81639502,0
+XRAY.US,D,20041217,000000,25.5874,25.7948,25.3314,25.7214,1520312.6761461,0
+XRAY.US,D,20041220,000000,25.8881,26.0717,25.7124,25.8217,1373542.4227306,0
+XRAY.US,D,20041221,000000,25.9804,26.1005,25.7382,25.9347,825557.48144733,0
+XRAY.US,D,20041222,000000,26.0568,26.1927,25.38,25.7849,918711.84779566,0
+XRAY.US,D,20041223,000000,25.9616,25.9903,25.512,25.5407,700569.97334613,0
+XRAY.US,D,20041227,000000,25.7036,25.7036,25.1697,25.5209,725725.69338017,0
+XRAY.US,D,20041228,000000,25.5874,26.0181,25.4931,26.0181,790460.20311925,0
+XRAY.US,D,20041229,000000,25.9903,26.0717,25.8683,26.0181,431258.04679947,0
+XRAY.US,D,20041230,000000,25.9079,26.1005,25.8881,26.028,350581.77216902,0
+XRAY.US,D,20041231,000000,26.1729,26.1927,25.7472,25.898,532023.02117988,0
+XRAY.US,D,20050103,000000,26.0181,26.1183,25.1975,25.643,1111284.8203662,0
+XRAY.US,D,20050104,000000,26.1183,26.1828,25.3702,25.4267,675771.00056359,0
+XRAY.US,D,20050105,000000,25.4267,25.5973,25.0149,25.132,732880.79362221,0
+XRAY.US,D,20050106,000000,25.1975,25.4554,25.0674,25.2531,515861.56447827,0
+XRAY.US,D,20050107,000000,25.3215,25.3414,24.997,25.0586,529246.64073386,0
+XRAY.US,D,20050110,000000,25.2798,25.8405,25.0049,25.6251,840035.97795118,0
+XRAY.US,D,20050111,000000,25.6172,25.7849,25.3612,25.6251,650893.42245445,0
+XRAY.US,D,20050112,000000,25.5775,25.7849,25.3414,25.5309,811783.40960111,0
+XRAY.US,D,20050113,000000,25.3046,25.5407,25.2153,25.2619,996791.12336643,0
+XRAY.US,D,20050114,000000,25.3414,25.5685,25.132,25.512,509348.40773681,0
+XRAY.US,D,20050118,000000,25.5775,25.643,25.2351,25.6251,655293.30522301,0
+XRAY.US,D,20050119,000000,25.5775,25.6966,25.389,25.5973,674770.29429031,0
+XRAY.US,D,20050120,000000,25.5973,25.9347,25.5497,25.7382,880388.72779507,0
+XRAY.US,D,20050121,000000,25.6618,25.7382,25.4455,25.4842,944421.83615831,0
+XRAY.US,D,20050124,000000,25.4554,25.5775,25.2619,25.4842,847362.39749479,0
+XRAY.US,D,20050125,000000,25.5587,25.6251,25.3702,25.5973,1179594.8647051,0
+XRAY.US,D,20050126,000000,25.6251,25.643,25.4078,25.5587,1312693.8378554,0
+XRAY.US,D,20050127,000000,25.6966,26.6978,25.4743,26.6611,2602391.586637,0
+XRAY.US,D,20050128,000000,26.8397,26.8674,26.1828,26.2195,2238240.318023,0
+XRAY.US,D,20050131,000000,26.3148,26.3148,25.5874,25.8405,2824760.0090323,0
+XRAY.US,D,20050201,000000,25.9169,26.2682,25.8217,26.1828,1546076.0758204,0
+XRAY.US,D,20050202,000000,26.1183,26.4319,26.0568,26.2106,681049.65057313,0
+XRAY.US,D,20050203,000000,26.287,26.3326,25.7651,26.0568,900698.12711588,0
+XRAY.US,D,20050204,000000,25.9347,26.6264,25.8782,26.5986,756750.61113388,0
+XRAY.US,D,20050207,000000,26.6333,26.7633,26.2493,26.2682,1261007.8123323,0
+XRAY.US,D,20050208,000000,26.2682,26.5986,26.2394,26.543,876561.25304588,0
+XRAY.US,D,20050209,000000,26.3058,26.5242,25.9714,25.9903,768285.43893252,0
+XRAY.US,D,20050210,000000,25.9804,26.2682,25.8037,26.0181,599158.01666214,0
+XRAY.US,D,20050211,000000,25.9258,26.3148,25.8405,26.2682,620843.0091985,0
+XRAY.US,D,20050214,000000,26.3326,26.4219,25.8117,26.0002,594820.61505062,0
+XRAY.US,D,20050215,000000,25.9347,26.9142,25.8117,26.7067,1508837.3062227,0
+XRAY.US,D,20050216,000000,26.6611,26.7255,26.2682,26.4517,998556.71993319,0
+XRAY.US,D,20050217,000000,26.4517,26.5608,26.2493,26.3495,740237.44598374,0
+XRAY.US,D,20050218,000000,26.3773,26.4974,26.0568,26.1005,842915.14997816,0
+XRAY.US,D,20050222,000000,26.037,26.1183,25.4078,25.4455,1111346.2937626,0
+XRAY.US,D,20050223,000000,25.4931,25.7849,25.3046,25.4366,1044549.9058411,0
+XRAY.US,D,20050224,000000,25.38,25.512,24.487,25.2441,2484521.8916357,0
+XRAY.US,D,20050225,000000,25.1518,25.389,25.0049,25.3512,2343500.9124288,0
+XRAY.US,D,20050228,000000,25.3512,25.5209,24.8869,25.3215,1712514.7928168,0
+XRAY.US,D,20050301,000000,25.3414,25.4078,25.0674,25.2967,1466162.6759622,0
+XRAY.US,D,20050302,000000,25.1885,25.5309,25.0308,25.4078,685226.81824965,0
+XRAY.US,D,20050303,000000,25.5407,25.5407,25.132,25.38,1084899.6324033,0
+XRAY.US,D,20050304,000000,25.4455,25.7561,25.4078,25.6172,693389.67908916,0
+XRAY.US,D,20050307,000000,25.5407,25.8503,25.4842,25.7214,784952.79145408,0
+XRAY.US,D,20050308,000000,25.8037,25.8037,25.2798,25.3612,770821.97235635,0
+XRAY.US,D,20050309,000000,25.3612,25.4644,25.2153,25.3046,677899.39094545,0
+XRAY.US,D,20050310,000000,25.38,25.38,24.7718,25.0674,959629.95133472,0
+XRAY.US,D,20050311,000000,25.0952,25.1975,24.7718,24.9493,845315.63572133,0
+XRAY.US,D,20050314,000000,24.9037,25.1796,24.9037,25.0049,1081216.2674195,0
+XRAY.US,D,20050315,000000,24.997,25.132,24.479,24.6705,1190034.2567343,0
+XRAY.US,D,20050316,000000,24.4433,24.6884,24.2855,24.3609,1593502.2972979,0
+XRAY.US,D,20050317,000000,24.4056,24.5138,24.1754,24.2022,1098821.8450572,0
+XRAY.US,D,20050318,000000,24.1754,24.2667,23.8033,24.101,2063903.7812243,0
+XRAY.US,D,20050321,000000,24.1476,24.4056,24.0633,24.3411,1293279.329945,0
+XRAY.US,D,20050322,000000,24.1476,24.6507,24.1476,24.5872,2142429.4947397,0
+XRAY.US,D,20050323,000000,24.4622,24.5961,24.3669,24.4959,1377376.9518039,0
+XRAY.US,D,20050324,000000,24.5058,24.5872,24.4056,24.4254,838750.07542881,0
+XRAY.US,D,20050328,000000,24.6507,24.6507,24.4254,24.4254,646025.93876866,0
+XRAY.US,D,20050329,000000,24.4155,24.6417,24.3669,24.6061,1205898.4240597,0
+XRAY.US,D,20050330,000000,24.6061,25.0218,24.487,24.9881,943649.89154065,0
+XRAY.US,D,20050331,000000,24.9881,25.1052,24.7816,25.0674,1093394.0464793,0
+XRAY.US,D,20050401,000000,25.0486,25.1975,24.4701,24.7718,1104179.1003935,0
+XRAY.US,D,20050404,000000,24.7162,24.8402,24.3857,24.6785,779769.87870128,0
+XRAY.US,D,20050405,000000,24.5803,25.1885,24.5803,25.1518,657607.1235548,0
+XRAY.US,D,20050406,000000,25.2351,25.4455,25.1697,25.3046,701495.09757461,0
+XRAY.US,D,20050407,000000,25.4554,25.8405,25.2887,25.8405,864547.73896344,0
+XRAY.US,D,20050408,000000,25.8503,25.8503,25.6172,25.6251,806725.45916241,0
+XRAY.US,D,20050411,000000,25.6251,25.7214,25.4743,25.512,439123.61826272,0
+XRAY.US,D,20050412,000000,25.5031,25.7036,25.3215,25.6966,770296.92908507,0
+XRAY.US,D,20050413,000000,25.643,25.7561,25.512,25.5775,315250.69338232,0
+XRAY.US,D,20050414,000000,25.6172,25.8037,25.4455,25.4554,568956.43931656,0
+XRAY.US,D,20050415,000000,25.389,25.643,25.3136,25.3136,1074951.019785,0
+XRAY.US,D,20050418,000000,25.4267,25.5587,25.0486,25.3414,768872.96336085,0
+XRAY.US,D,20050419,000000,25.512,25.5209,24.8402,25.1419,770277.78163372,0
+XRAY.US,D,20050420,000000,25.1131,25.389,24.487,25.1052,1011807.7640293,0
+XRAY.US,D,20050421,000000,25.389,25.7214,25.132,25.6618,699826.2460252,0
+XRAY.US,D,20050422,000000,25.6251,25.6788,25.2441,25.3414,582846.40363149,0
+XRAY.US,D,20050425,000000,25.3612,25.4644,25.122,25.3414,1018352.1613492,0
+XRAY.US,D,20050426,000000,24.5961,25.6698,24.2756,25.0149,2964767.1810782,0
+XRAY.US,D,20050427,000000,24.997,25.2967,24.87,25.0952,1159522.2891247,0
+XRAY.US,D,20050428,000000,24.8016,25.0308,24.5703,24.9315,1241349.4263574,0
+XRAY.US,D,20050429,000000,24.9683,25.2153,24.8214,25.1796,1090172.2358492,0
+XRAY.US,D,20050502,000000,25.3414,25.3414,24.5703,25.0308,1323291.4482984,0
+XRAY.US,D,20050503,000000,25.0486,25.2709,24.7916,25.132,1141185.0772931,0
+XRAY.US,D,20050504,000000,25.2351,25.3414,25.0308,25.3046,703883.49019061,0
+XRAY.US,D,20050505,000000,25.1131,25.4366,25.0952,25.389,1004935.8445151,0
+XRAY.US,D,20050506,000000,25.4267,25.6788,25.389,25.6172,1059532.2826437,0
+XRAY.US,D,20050509,000000,25.6172,25.7472,25.3414,25.7472,619440.20644682,0
+XRAY.US,D,20050510,000000,25.6073,25.7561,25.3612,25.6172,724221.10680815,0
+XRAY.US,D,20050511,000000,25.6251,25.9347,25.5309,25.8881,764228.19476711,0
+XRAY.US,D,20050512,000000,25.8037,26.0816,25.4366,25.6788,762169.33986648,0
+XRAY.US,D,20050513,000000,25.7382,25.8037,25.4743,25.634,871192.91234315,0
+XRAY.US,D,20050516,000000,25.7382,26.0568,25.4931,26.037,571820.49493457,0
+XRAY.US,D,20050517,000000,25.8782,26.037,25.6251,25.9903,533178.92258519,0
+XRAY.US,D,20050518,000000,26.1371,26.3951,26.028,26.287,1064130.6942499,0
+XRAY.US,D,20050519,000000,26.3058,26.3416,26.2017,26.3326,685371.93577568,0
+XRAY.US,D,20050520,000000,26.1828,26.3326,26.1183,26.2294,504258.20895899,0
+XRAY.US,D,20050523,000000,26.287,26.287,26.0092,26.1649,628583.61834766,0
+XRAY.US,D,20050524,000000,26.2294,26.277,25.9616,26.028,803220.46780441,0
+XRAY.US,D,20050525,000000,26.1183,26.1183,25.8037,26.0181,974887.44678042,0
+XRAY.US,D,20050526,000000,25.8037,25.898,25.634,25.7382,1434538.140653,0
+XRAY.US,D,20050527,000000,25.8037,25.9169,25.6966,25.8405,902131.16268548,0
+XRAY.US,D,20050531,000000,25.9436,26.287,25.775,26.287,3962826.0672762,0
+XRAY.US,D,20050601,000000,26.2017,26.3148,26.0469,26.2394,1042824.6196983,0
+XRAY.US,D,20050602,000000,26.1551,26.3684,25.9079,26.3148,829738.68016624,0
+XRAY.US,D,20050603,000000,26.3773,26.4121,26.1927,26.287,645371.90214091,0
+XRAY.US,D,20050606,000000,26.1828,26.3495,26.1649,26.2493,714973.89556577,0
+XRAY.US,D,20050607,000000,26.3594,26.6889,26.2394,26.3326,576198.20696998,0
+XRAY.US,D,20050608,000000,26.2682,26.5053,26.0181,26.0637,769164.20617352,0
+XRAY.US,D,20050609,000000,26.1005,26.2017,25.8503,26.1729,613126.58630366,0
+XRAY.US,D,20050610,000000,26.1828,26.1828,25.7849,25.8037,569633.65443807,0
+XRAY.US,D,20050613,000000,25.7849,26.1828,25.7849,26.1005,506580.08937557,0
+XRAY.US,D,20050614,000000,26.1828,26.1828,25.9079,26.0717,414501.00358474,0
+XRAY.US,D,20050615,000000,26.1183,26.1183,25.7124,25.8037,526163.9010662,0
+XRAY.US,D,20050616,000000,25.7382,25.8405,25.6618,25.8037,521290.37081683,0
+XRAY.US,D,20050617,000000,25.8503,26.0568,25.5775,25.8217,1852186.3805836,0
+XRAY.US,D,20050620,000000,25.6788,25.7382,25.1607,25.2709,1989740.6633353,0
+XRAY.US,D,20050621,000000,25.1796,25.2064,24.8502,24.9315,1904523.4194526,0
+XRAY.US,D,20050622,000000,25.1885,25.389,25.1131,25.2967,1742554.1207061,0
+XRAY.US,D,20050623,000000,25.634,25.7561,25.2967,25.4078,1346591.8810724,0
+XRAY.US,D,20050624,000000,25.4366,25.4366,25.1975,25.2351,1153633.9439537,0
+XRAY.US,D,20050627,000000,25.1796,25.4554,25.1518,25.2798,873912.85819573,0
+XRAY.US,D,20050628,000000,25.3046,25.4366,25.2351,25.4078,539880.53055836,0
+XRAY.US,D,20050629,000000,25.4078,25.4554,25.1131,25.1697,753495.54440406,0
+XRAY.US,D,20050630,000000,25.0486,25.2531,24.8869,24.8869,1130843.4380419,0
+XRAY.US,D,20050701,000000,24.9593,25.2153,24.9315,24.9493,901442.86219741,0
+XRAY.US,D,20050705,000000,24.8869,25.122,24.7816,24.8869,735184.53434802,0
+XRAY.US,D,20050706,000000,24.8214,24.9037,24.4344,24.5515,1449433.8500442,0
+XRAY.US,D,20050707,000000,24.5326,24.6983,24.4254,24.5703,881846.95737961,0
+XRAY.US,D,20050708,000000,24.5515,24.6705,24.3957,24.5058,1129109.0820537,0
+XRAY.US,D,20050711,000000,24.735,24.7539,24.3321,24.4056,1204096.5481113,0
+XRAY.US,D,20050712,000000,24.3669,24.4254,24.1922,24.229,1324500.7610153,0
+XRAY.US,D,20050713,000000,24.1922,24.3768,24.1922,24.2379,802315.49878789,0
+XRAY.US,D,20050714,000000,24.2756,24.3411,24.0731,24.1377,591171.51392719,0
+XRAY.US,D,20050715,000000,24.2568,24.2855,23.9154,23.962,1125976.9621167,0
+XRAY.US,D,20050718,000000,23.8777,24.1198,23.8588,24.0265,730357.36108615,0
+XRAY.US,D,20050719,000000,24.0265,24.2756,23.8509,23.962,632756.75498178,0
+XRAY.US,D,20050720,000000,23.8509,24.1297,23.8509,24.0453,649210.46225667,0
+XRAY.US,D,20050721,000000,24.0633,24.0633,23.7943,23.8777,1092913.3446743,0
+XRAY.US,D,20050722,000000,23.9244,24.0097,23.8132,23.9154,892601.7784758,0
+XRAY.US,D,20050725,000000,23.9154,24.2756,23.8777,24.1476,1273135.2033623,0
+XRAY.US,D,20050726,000000,24.1297,24.8214,24.1297,24.6884,1475750.5102866,0
+XRAY.US,D,20050727,000000,24.487,25.6172,24.487,25.3215,2097291.897579,0
+XRAY.US,D,20050728,000000,25.2619,25.6788,25.2441,25.6788,922030.40344312,0
+XRAY.US,D,20050729,000000,25.6618,25.7651,25.4267,25.6966,714280.5562747,0
+XRAY.US,D,20050801,000000,25.5497,25.775,25.4554,25.6251,748658.2935362,0
+XRAY.US,D,20050802,000000,25.5309,25.7561,25.3612,25.512,792491.84848375,0
+XRAY.US,D,20050803,000000,25.5309,25.5309,25.2967,25.4078,865875.96743091,0
+XRAY.US,D,20050804,000000,25.2531,25.3414,25.1131,25.1697,669884.67091376,0
+XRAY.US,D,20050805,000000,25.0308,25.1607,25.0149,25.0486,439215.32447709,0
+XRAY.US,D,20050808,000000,25.0149,25.0674,24.4254,24.7063,1139178.6259436,0
+XRAY.US,D,20050809,000000,24.8869,24.8869,24.6884,24.8601,533465.12659486,0
+XRAY.US,D,20050810,000000,24.8502,25.0952,24.7251,24.9037,859439.40049487,0
+XRAY.US,D,20050811,000000,24.8869,25.0149,24.7718,24.8502,858070.8616035,0
+XRAY.US,D,20050812,000000,24.8016,24.9037,24.5515,24.8402,1136093.8707547,0
+XRAY.US,D,20050815,000000,24.7816,25.0674,24.6061,24.8402,932731.81322766,0
+XRAY.US,D,20050816,000000,24.8016,24.8016,24.5227,24.5803,702459.52446638,0
+XRAY.US,D,20050817,000000,24.487,24.5614,24.1476,24.3957,1365693.9831974,0
+XRAY.US,D,20050818,000000,24.4056,24.4056,24.1476,24.229,1089711.6892561,0
+XRAY.US,D,20050819,000000,24.1377,24.222,24.0007,24.0265,1259309.7357256,0
+XRAY.US,D,20050822,000000,24.1476,24.2121,24.0633,24.1754,1071418.8188909,0
+XRAY.US,D,20050823,000000,24.1922,24.2121,24.0633,24.092,1031919.6422731,0
+XRAY.US,D,20050824,000000,24.1297,24.4433,24.0007,24.0633,1245033.7991018,0
+XRAY.US,D,20050825,000000,24.0731,24.0731,23.7477,23.7775,1125423.7015487,0
+XRAY.US,D,20050826,000000,23.7477,23.7854,23.4559,23.6168,1750084.1078904,0
+XRAY.US,D,20050829,000000,23.4837,23.7943,23.4381,23.7289,1173835.5128905,0
+XRAY.US,D,20050830,000000,23.6326,23.832,23.5968,23.6941,1079426.4845983,0
+XRAY.US,D,20050831,000000,23.6683,24.4433,23.6068,24.4056,1631288.2809,0
+XRAY.US,D,20050901,000000,24.4254,24.8502,24.3768,24.5872,1950274.7428171,0
+XRAY.US,D,20050902,000000,24.5326,24.6507,24.5326,24.5872,986982.58947125,0
+XRAY.US,D,20050906,000000,24.5326,24.7251,24.5058,24.6507,843323.29302013,0
+XRAY.US,D,20050907,000000,24.5872,24.6983,24.5058,24.6983,591249.11149319,0
+XRAY.US,D,20050908,000000,24.5058,24.8016,24.487,24.7251,629104.63057655,0
+XRAY.US,D,20050909,000000,24.735,24.735,24.3411,24.4056,1285181.9735444,0
+XRAY.US,D,20050912,000000,24.4254,24.5515,24.2756,24.4254,822538.23069731,0
+XRAY.US,D,20050913,000000,24.4254,24.4254,24.0097,24.1377,690025.7742148,0
+XRAY.US,D,20050914,000000,24.1476,24.2121,23.6842,23.6842,1171611.385252,0
+XRAY.US,D,20050915,000000,23.6326,23.8678,23.588,23.7477,817852.14391908,0
+XRAY.US,D,20050916,000000,23.6683,24.0633,23.5036,23.832,2188447.8746626,0
+XRAY.US,D,20050919,000000,23.8588,23.8588,23.578,23.6782,550394.49687176,0
+XRAY.US,D,20050920,000000,23.711,23.9422,23.4659,23.7289,983763.80212293,0
+XRAY.US,D,20050921,000000,23.6415,23.8966,23.5135,23.7477,1621646.0275034,0
+XRAY.US,D,20050922,000000,23.8588,24.6139,23.6782,24.5515,1773944.8555566,0
+XRAY.US,D,20050923,000000,24.4701,24.7539,24.2955,24.6507,1425226.4327324,0
+XRAY.US,D,20050926,000000,24.7718,24.9315,24.744,24.9137,1423864.9481652,0
+XRAY.US,D,20050927,000000,24.9225,24.9225,24.3511,24.6507,1263916.2094166,0
+XRAY.US,D,20050928,000000,24.6507,24.8303,24.4532,24.7162,766198.36673516,0
+XRAY.US,D,20050929,000000,24.7162,25.132,24.4532,24.9037,1197144.0077494,0
+XRAY.US,D,20050930,000000,24.8869,24.9037,24.5803,24.8958,1049835.6101749,0
+XRAY.US,D,20051003,000000,24.9037,25.1518,24.7638,25.0397,1057654.8246506,0
+XRAY.US,D,20051004,000000,25.0397,25.3414,25.0049,25.0674,763964.16149057,0
+XRAY.US,D,20051005,000000,25.0308,25.1052,24.4254,24.4254,1043583.4634281,0
+XRAY.US,D,20051006,000000,24.4433,24.5614,23.9809,24.229,1493622.1367221,0
+XRAY.US,D,20051007,000000,24.1754,24.2955,24.0007,24.1099,640405.65791658,0
+XRAY.US,D,20051010,000000,24.0097,24.3768,23.8509,23.9809,823114.66975906,0
+XRAY.US,D,20051011,000000,24.1476,24.1476,23.5502,23.6495,1038805.6704356,0
+XRAY.US,D,20051012,000000,23.7289,23.8509,23.5224,23.7041,1031432.8939045,0
+XRAY.US,D,20051013,000000,23.57,23.8588,23.5314,23.711,853351.51872555,0
+XRAY.US,D,20051014,000000,23.6941,23.9521,23.5036,23.8132,785254.11187271,0
+XRAY.US,D,20051017,000000,23.7477,23.7854,23.5403,23.7289,536162.90171429,0
+XRAY.US,D,20051018,000000,23.6168,23.8132,23.5502,23.5502,902316.59063542,0
+XRAY.US,D,20051019,000000,23.5036,24.2121,23.3716,24.2121,1089724.7901439,0
+XRAY.US,D,20051020,000000,24.2955,24.2955,23.57,23.7775,891221.14645728,0
+XRAY.US,D,20051021,000000,23.9521,24.2756,23.5968,23.8132,1374411.1123656,0
+XRAY.US,D,20051024,000000,23.962,24.0453,23.5135,23.6683,1579570.0070379,0
+XRAY.US,D,20051025,000000,24.6507,25.7651,24.2667,25.6251,4029976.1791675,0
+XRAY.US,D,20051026,000000,25.5587,25.6172,24.9225,25.1796,1468776.8069521,0
+XRAY.US,D,20051027,000000,25.1518,25.1607,24.6319,24.6705,948832.80429343,0
+XRAY.US,D,20051028,000000,24.9881,25.1518,24.7816,25.132,962421.44818972,0
+XRAY.US,D,20051031,000000,25.1518,25.512,24.997,25.4078,1195353.2171677,0
+XRAY.US,D,20051101,000000,25.5031,25.5209,25.2531,25.4078,1288058.1222896,0
+XRAY.US,D,20051102,000000,25.4743,25.8683,25.0586,25.8217,1270023.2386373,0
+XRAY.US,D,20051103,000000,25.8503,26.1649,25.7561,26.1551,1140073.5173541,0
+XRAY.US,D,20051104,000000,26.0905,26.1551,25.8503,25.9903,1229018.4676868,0
+XRAY.US,D,20051107,000000,26.0002,26.4597,25.9903,26.3326,1199183.7151987,0
+XRAY.US,D,20051108,000000,26.2682,26.4884,26.1183,26.2017,857934.81392284,0
+XRAY.US,D,20051109,000000,26.2017,26.3951,26.0002,26.3684,718354.93237028,0
+XRAY.US,D,20051110,000000,26.2493,26.5608,25.9903,26.4319,943662.99242841,0
+XRAY.US,D,20051111,000000,26.4974,26.7633,26.3773,26.6264,584730.91594875,0
+XRAY.US,D,20051114,000000,26.7255,26.7255,26.3148,26.4974,685943.33603445,0
+XRAY.US,D,20051115,000000,26.3326,26.67,26.2195,26.3594,1203185.5325312,0
+XRAY.US,D,20051116,000000,26.4121,26.6164,26.2195,26.4696,672511.90279137,0
+XRAY.US,D,20051117,000000,26.6065,26.6789,26.3326,26.6333,661525.29675776,0
+XRAY.US,D,20051118,000000,26.5886,26.6264,25.9714,26.2106,1687849.8521936,0
+XRAY.US,D,20051121,000000,26.2017,26.2106,25.6966,25.9903,896106.76983381,0
+XRAY.US,D,20051122,000000,25.9169,26.1471,25.8315,25.9714,552484.59235091,0
+XRAY.US,D,20051123,000000,25.8782,26.3684,25.8503,26.2017,387364.02621607,0
+XRAY.US,D,20051125,000000,26.1927,26.2017,25.9347,26.1283,165522.66261323,0
+XRAY.US,D,20051128,000000,25.9903,26.1927,25.9536,26.0816,755215.79174393,0
+XRAY.US,D,20051129,000000,26.297,26.4121,25.9616,25.9903,683958.04765744,0
+XRAY.US,D,20051130,000000,25.9616,26.1828,25.5973,25.634,916616.71351352,0
+XRAY.US,D,20051201,000000,25.8217,25.9714,25.7214,25.8881,758264.26755128,0
+XRAY.US,D,20051202,000000,25.643,26.3951,25.6073,26.3594,1050705.3075704,0
+XRAY.US,D,20051205,000000,26.4319,26.4319,26.1005,26.2493,1173626.9064469,0
+XRAY.US,D,20051206,000000,26.3951,26.934,26.3495,26.5142,1102422.573672,0
+XRAY.US,D,20051207,000000,26.5608,26.6789,26.3594,26.4517,625453.51393192,0
+XRAY.US,D,20051208,000000,26.5608,26.7157,26.3495,26.5788,1244396.8944042,0
+XRAY.US,D,20051209,000000,26.4319,26.5331,25.8037,25.8782,1136547.3630236,0
+XRAY.US,D,20051212,000000,25.7849,25.7849,25.2798,25.3612,1209126.2812534,0
+XRAY.US,D,20051213,000000,25.2253,25.6251,25.0308,25.5685,1355150.7918267,0
+XRAY.US,D,20051214,000000,25.6788,26.0181,25.5775,25.9347,874399.60656431,0
+XRAY.US,D,20051215,000000,25.8503,25.9169,25.2153,25.7214,1255033.8075105,0
+XRAY.US,D,20051216,000000,25.6618,25.8683,25.4267,25.5309,1986699.2418521,0
+XRAY.US,D,20051219,000000,25.4168,25.7214,25.3612,25.3988,687992.11332911,0
+XRAY.US,D,20051220,000000,25.4743,25.6251,25.2619,25.3612,554593.83528142,0
+XRAY.US,D,20051221,000000,25.4931,25.7036,25.2153,25.5407,772225.78286863,0
+XRAY.US,D,20051222,000000,25.4743,25.634,25.2153,25.389,545541.12183435,0
+XRAY.US,D,20051223,000000,25.5031,25.634,25.3414,25.4168,448769.90270171,0
+XRAY.US,D,20051227,000000,25.3612,25.8037,25.0764,25.0764,450512.32077473,0
+XRAY.US,D,20051228,000000,25.0308,25.1419,24.9037,25.0049,581369.0265956,0
+XRAY.US,D,20051229,000000,25.1131,25.2153,24.9315,24.997,558450.53508794,0
+XRAY.US,D,20051230,000000,24.8869,24.997,24.6705,24.735,463875.22629718,0
+XRAY.US,D,20060103,000000,24.6983,25.1518,24.3857,24.9037,1144393.7870355,0
+XRAY.US,D,20060104,000000,24.8789,25.3046,24.7539,25.132,877762.50367806,0
+XRAY.US,D,20060105,000000,25.0308,25.0952,24.6983,24.8402,1154920.8542366,0
+XRAY.US,D,20060106,000000,24.8869,25.2351,24.7251,25.2351,948236.21001973,0
+XRAY.US,D,20060109,000000,25.2064,25.6251,24.9315,25.4743,1073594.5740208,0
+XRAY.US,D,20060110,000000,25.3414,25.4366,24.997,25.2619,927225.40932308,0
+XRAY.US,D,20060111,000000,25.2619,26.028,25.2619,25.8405,1770682.7345027,0
+XRAY.US,D,20060112,000000,25.7293,25.8503,25.5309,25.8037,926990.60110387,0
+XRAY.US,D,20060113,000000,25.9258,26.1183,25.8503,25.9347,848838.76677008,0
+XRAY.US,D,20060117,000000,25.898,26.1183,25.7036,25.8217,832848.62937003,0
+XRAY.US,D,20060118,000000,25.8037,26.1371,25.7948,25.8782,706510.72206822,0
+XRAY.US,D,20060119,000000,25.8503,26.1471,25.6966,26.1183,566093.39145915,0
+XRAY.US,D,20060120,000000,25.9169,26.1005,25.5031,25.5685,817310.97647823,0
+XRAY.US,D,20060123,000000,25.5309,25.6618,24.9683,25.2619,906261.97337451,0
+XRAY.US,D,20060124,000000,25.2351,25.2619,24.9315,25.1975,570128.46489142,0
+XRAY.US,D,20060125,000000,25.1052,25.1607,24.4254,24.7162,1609103.4391074,0
+XRAY.US,D,20060126,000000,24.8402,25.132,24.7916,24.8214,975316.75279494,0
+XRAY.US,D,20060127,000000,24.7539,25.6788,24.7539,25.3136,987260.73139616,0
+XRAY.US,D,20060130,000000,25.2967,25.4743,24.9315,24.9881,698509.1029243,0
+XRAY.US,D,20060131,000000,25.0486,25.0486,24.6319,24.744,903395.90223531,0
+XRAY.US,D,20060201,000000,24.5872,24.8869,24.5872,24.7162,552655.91165249,0
+XRAY.US,D,20060202,000000,24.5703,24.7718,24.3411,24.6983,727058.96065063,0
+XRAY.US,D,20060203,000000,24.4959,24.5515,24.1922,24.3233,1408575.2043804,0
+XRAY.US,D,20060206,000000,24.2121,24.3233,24.0265,24.229,2095015.3663894,0
+XRAY.US,D,20060207,000000,24.1754,24.6983,24.1754,24.2379,809700.36844614,0
+XRAY.US,D,20060208,000000,24.2955,24.4056,24.1297,24.3044,1243368.9785948,0
+XRAY.US,D,20060209,000000,24.7816,25.4267,24.6319,25.1419,2352389.3608984,0
+XRAY.US,D,20060210,000000,24.997,25.3414,24.9593,25.3046,1400280.3269026,0
+XRAY.US,D,20060213,000000,25.3046,25.4455,25.0486,25.2253,891257.42583878,0
+XRAY.US,D,20060214,000000,25.122,26.0002,24.9593,25.6788,1809680.046343,0
+XRAY.US,D,20060215,000000,25.6251,25.6251,25.1885,25.4267,1196511.1340942,0
+XRAY.US,D,20060216,000000,25.4842,25.7214,25.4078,25.5587,1013149.0933846,0
+XRAY.US,D,20060217,000000,25.4455,25.8037,25.4455,25.7036,729550.14484757,0
+XRAY.US,D,20060221,000000,25.643,25.6876,25.0149,25.1975,835317.64283383,0
+XRAY.US,D,20060222,000000,25.2709,25.5775,25.132,25.3512,712585.50294976,0
+XRAY.US,D,20060223,000000,25.3136,25.4168,25.2253,25.3215,1337009.085551,0
+XRAY.US,D,20060224,000000,25.4743,25.6966,25.2967,25.6876,853050.19830691,0
+XRAY.US,D,20060227,000000,25.7651,26.1371,25.6876,26.1005,1455877.4713044,0
+XRAY.US,D,20060228,000000,25.9714,26.3326,25.9714,26.2682,2080238.5727487,0
+XRAY.US,D,20060301,000000,26.2493,26.3773,25.9258,26.1828,1412495.3931045,0
+XRAY.US,D,20060302,000000,26.0637,26.1828,25.7561,26.0181,1324287.1157686,0
+XRAY.US,D,20060303,000000,25.9169,26.0816,25.7214,25.9347,1290212.7144469,0
+XRAY.US,D,20060306,000000,25.898,26.0717,25.6251,25.9714,1249543.5277755,0
+XRAY.US,D,20060307,000000,25.9079,26.0181,25.7948,25.8683,929111.93716154,0
+XRAY.US,D,20060308,000000,25.7651,26.037,25.5775,25.8503,1079316.6386933,0
+XRAY.US,D,20060309,000000,25.8881,25.9903,25.5407,25.6618,751519.32587241,0
+XRAY.US,D,20060310,000000,25.5685,26.0181,25.4931,25.8217,1094097.4633764,0
+XRAY.US,D,20060313,000000,25.8217,26.037,25.7948,25.8881,570712.96603796,0
+XRAY.US,D,20060314,000000,25.9169,26.2195,25.7849,26.1283,844099.26868018,0
+XRAY.US,D,20060315,000000,26.2493,26.2493,25.9903,26.2493,467452.77641819,0
+XRAY.US,D,20060316,000000,26.2195,26.3773,26.1649,26.3148,701731.92131501,0
+XRAY.US,D,20060317,000000,26.2394,26.5986,26.2394,26.4517,1142517.336803,0
+XRAY.US,D,20060320,000000,26.4597,26.6264,26.3951,26.543,955688.59963802,0
+XRAY.US,D,20060321,000000,26.4884,26.7255,26.1371,26.287,816163.13715771,0
+XRAY.US,D,20060322,000000,26.0905,26.4041,25.9714,26.3326,605914.04370757,0
+XRAY.US,D,20060323,000000,26.1005,26.4418,25.8315,26.4219,754697.80279683,0
+XRAY.US,D,20060324,000000,26.4517,26.7067,26.3594,26.5142,567806.58447485,0
+XRAY.US,D,20060327,000000,26.5986,26.6611,26.2682,26.4597,508079.6371446,0
+XRAY.US,D,20060328,000000,26.6065,26.9142,26.543,26.5886,1216439.5999092,0
+XRAY.US,D,20060329,000000,26.5886,26.934,26.4041,26.6611,847775.57933975,0
+XRAY.US,D,20060330,000000,26.7255,26.8774,26.5886,26.8298,599870.50340454,0
+XRAY.US,D,20060331,000000,26.8199,26.8972,26.5142,26.7921,712325.50071561,0
+XRAY.US,D,20060403,000000,26.9142,26.9142,26.3148,26.3951,971443.92881886,0
+XRAY.US,D,20060404,000000,26.3872,26.6889,26.1005,26.1828,1377061.5227369,0
+XRAY.US,D,20060405,000000,26.1083,26.1828,25.7382,26.0717,1235552.7874007,0
+XRAY.US,D,20060406,000000,25.9903,26.0816,25.6966,25.9079,759294.1988819,0
+XRAY.US,D,20060407,000000,26.7921,27.0749,26.297,26.5142,2350765.8585759,0
+XRAY.US,D,20060410,000000,26.5788,26.5986,26.3773,26.4696,687614.20310505,0
+XRAY.US,D,20060411,000000,26.4517,26.67,26.4517,26.5331,1481488.6991285,0
+XRAY.US,D,20060412,000000,26.6164,26.7067,26.4319,26.4785,605728.61575764,0
+XRAY.US,D,20060413,000000,26.3594,26.4517,25.9714,25.9903,712334.570561,0
+XRAY.US,D,20060417,000000,25.9903,25.9903,25.5407,25.7472,666843.24943061,0
+XRAY.US,D,20060418,000000,25.7472,26.1649,25.643,26.0816,1266975.7705905,0
+XRAY.US,D,20060419,000000,26.1649,26.8397,26.1283,26.8,1241744.4685116,0
+XRAY.US,D,20060420,000000,26.7255,27.0481,26.6164,26.9528,934013.68470764,0
+XRAY.US,D,20060421,000000,27.1017,27.4838,27.0323,27.3735,1696945.8993464,0
+XRAY.US,D,20060424,000000,27.3249,27.3339,26.9856,27.189,1271514.7243215,0
+XRAY.US,D,20060425,000000,27.1702,27.189,26.7067,26.9856,1415153.8655606,0
+XRAY.US,D,20060426,000000,27.0927,27.2068,26.6611,26.8576,602940.14218445,0
+XRAY.US,D,20060427,000000,26.7255,27.5492,26.543,27.4838,1445957.075983,0
+XRAY.US,D,20060428,000000,27.5591,27.6673,27.2068,27.5026,1076145.216093,0
+XRAY.US,D,20060501,000000,27.4638,27.6871,27.2068,27.2336,760652.66016729,0
+XRAY.US,D,20060502,000000,27.2336,27.5849,27.1215,27.3537,981131.53144234,0
+XRAY.US,D,20060503,000000,27.3161,27.4004,26.934,27.3339,696066.29123604,0
+XRAY.US,D,20060504,000000,27.0401,27.18,25.9079,26.8972,3144016.5507895,0
+XRAY.US,D,20060505,000000,26.9142,27.5849,26.7445,27.5214,1669188.1414497,0
+XRAY.US,D,20060508,000000,27.5691,27.6871,27.3735,27.4192,1398817.0585151,0
+XRAY.US,D,20060509,000000,27.3161,27.5492,27.2803,27.3537,1226041.5428819,0
+XRAY.US,D,20060510,000000,27.4361,27.6385,27.1017,27.4282,929152.24758545,0
+XRAY.US,D,20060511,000000,27.4192,27.7328,27.2614,27.5492,1329724.9919526,0
+XRAY.US,D,20060512,000000,27.5026,27.7496,27.2068,27.4361,897140.73220681,0
+XRAY.US,D,20060515,000000,27.3249,27.7496,27.3061,27.5492,905301.57752512,0
+XRAY.US,D,20060516,000000,27.4192,27.6117,27.2515,27.5691,871541.59750988,0
+XRAY.US,D,20060517,000000,27.4192,27.4361,26.9627,27.1702,1216043.5499944,0
+XRAY.US,D,20060518,000000,27.1404,27.7139,26.8199,27.3637,1148807.7784524,0
+XRAY.US,D,20060519,000000,27.2971,27.6295,26.9142,27.2902,1299848.92128,0
+XRAY.US,D,20060522,000000,27.2068,27.6871,27.1503,27.5393,1243108.9763606,0
+XRAY.US,D,20060523,000000,27.6485,27.6485,27.1017,27.1116,933421.12147633,0
+XRAY.US,D,20060524,000000,26.9767,27.7139,26.6889,27.6583,1476791.5269837,0
+XRAY.US,D,20060525,000000,27.6772,27.6871,27.3537,27.4738,1144730.379075,0
+XRAY.US,D,20060526,000000,27.5214,27.6037,27.4361,27.5492,827483.31194909,0
+XRAY.US,D,20060530,000000,27.4361,27.6117,27.2247,27.3161,1238446.0680761,0
+XRAY.US,D,20060531,000000,27.2803,27.6295,27.189,27.5591,1138326.0604781,0
+XRAY.US,D,20060601,000000,27.5026,28.4224,27.4638,28.4224,1322124.4615264,0
+XRAY.US,D,20060602,000000,28.477,29.0337,28.34,28.6705,1269336.9536703,0
+XRAY.US,D,20060605,000000,28.5733,28.6705,28.0364,28.093,902370.00194708,0
+XRAY.US,D,20060606,000000,28.0464,28.2914,27.6037,27.8132,839777.99123823,0
+XRAY.US,D,20060607,000000,27.8052,28.3768,27.8052,28.3014,1110460.4721975,0
+XRAY.US,D,20060608,000000,28.2647,28.4869,27.8132,28.1753,1626678.7839272,0
+XRAY.US,D,20060609,000000,28.2914,28.2914,27.7586,27.84,844165.78087961,0
+XRAY.US,D,20060612,000000,27.84,27.9253,27.5691,27.5849,1664087.8650659,0
+XRAY.US,D,20060613,000000,27.5393,27.9253,27.4361,27.5026,1002234.0383534,0
+XRAY.US,D,20060614,000000,27.4638,27.5849,27.0927,27.5214,1375778.6434964,0
+XRAY.US,D,20060615,000000,27.5849,27.9809,27.4192,27.7764,766933.02421072,0
+XRAY.US,D,20060616,000000,27.7139,27.7496,27.5214,27.6037,1137256.8264841,0
+XRAY.US,D,20060619,000000,27.5691,27.6037,27.1017,27.2068,1366084.9943093,0
+XRAY.US,D,20060620,000000,27.1702,27.6673,27.1215,27.5026,1055686.6682038,0
+XRAY.US,D,20060621,000000,27.6295,28.1108,27.4638,27.8132,615728.62416634,0
+XRAY.US,D,20060622,000000,27.7328,27.8052,27.4838,27.5849,547913.39028079,0
+XRAY.US,D,20060623,000000,27.5125,27.84,27.2713,27.7764,568461.6288632,0
+XRAY.US,D,20060626,000000,27.832,27.963,27.6485,27.8052,460988.99994603,0
+XRAY.US,D,20060627,000000,27.8687,27.8777,27.4192,27.5691,714839.8634063,0
+XRAY.US,D,20060628,000000,27.6385,27.7139,27.5214,27.6485,511460.67394912,0
+XRAY.US,D,20060629,000000,27.8777,28.3848,27.5125,28.3848,848423.56940392,0
+XRAY.US,D,20060630,000000,28.2914,28.4681,27.84,27.9253,1336575.7484942,0
+XRAY.US,D,20060703,000000,27.9441,27.9997,27.7764,27.9809,277288.35167563,0
+XRAY.US,D,20060705,000000,27.9997,28.0275,27.3735,27.5492,1382959.9455139,0
+XRAY.US,D,20060706,000000,27.4838,27.8231,27.4638,27.6673,465403.99912355,0
+XRAY.US,D,20060707,000000,27.5691,27.6871,27.4638,27.5849,925855.86267111,0
+XRAY.US,D,20060710,000000,27.5492,27.9253,27.5492,27.7676,478170.31037229,0
+XRAY.US,D,20060711,000000,27.6673,27.9997,27.6117,27.7398,671755.07458267,0
+XRAY.US,D,20060712,000000,27.6295,27.7398,27.4361,27.454,1233800.2917218,0
+XRAY.US,D,20060713,000000,27.4192,27.5026,27.1602,27.1702,632730.55320625,0
+XRAY.US,D,20060714,000000,27.0561,27.1314,26.7255,26.8972,756462.39160301,0
+XRAY.US,D,20060717,000000,26.8576,27.0749,26.7157,26.9439,552137.92270538,0
+XRAY.US,D,20060718,000000,27.3904,27.5591,26.8397,27.2336,1014396.7010043,0
+XRAY.US,D,20060719,000000,27.2803,28.3678,27.18,28.0752,896375.84191333,0
+XRAY.US,D,20060720,000000,27.9809,28.093,27.3161,27.7953,798566.62936529,0
+XRAY.US,D,20060721,000000,27.5849,27.8777,27.578,27.7764,891848.9813095,0
+XRAY.US,D,20060724,000000,27.7586,28.1108,27.7496,28.1108,627748.18481236,0
+XRAY.US,D,20060725,000000,28.0275,28.2468,27.8052,28.083,756630.68762278,0
+XRAY.US,D,20060726,000000,28.1108,28.4324,27.4838,28.3302,890344.39473747,0
+XRAY.US,D,20060727,000000,28.5147,28.6219,28.1664,28.3678,1227142.0174543,0
+XRAY.US,D,20060728,000000,28.6219,29.1239,28.3848,28.9384,786667.99999097,0
+XRAY.US,D,20060731,000000,28.8095,28.8908,28.4224,28.8451,544088.9388134,0
+XRAY.US,D,20060801,000000,28.4959,28.8193,28.34,28.7172,658159.37636221,0
+XRAY.US,D,20060802,000000,28.7082,29.3264,28.6705,28.986,653734.29957872,0
+XRAY.US,D,20060803,000000,29.0515,29.253,28.5921,29.0337,582444.3071531,0
+XRAY.US,D,20060804,000000,29.2232,29.6022,29.0337,29.2054,488168.30325979,0
+XRAY.US,D,20060807,000000,29.262,29.4375,28.986,29.2232,1092288.5331039,0
+XRAY.US,D,20060808,000000,29.4465,29.501,28.986,29.1507,553483.28310301,0
+XRAY.US,D,20060809,000000,29.2897,29.5744,29.1319,29.1954,495511.85473355,0
+XRAY.US,D,20060810,000000,29.0416,29.5744,29.0416,29.3721,450635.26756762,0
+XRAY.US,D,20060811,000000,29.3542,29.4187,28.995,29.381,413446.88599979,0
+XRAY.US,D,20060814,000000,29.509,29.8602,29.3165,29.3443,467436.65224864,0
+XRAY.US,D,20060815,000000,29.7601,30.2939,29.6777,30.147,604015.42274194,0
+XRAY.US,D,20060816,000000,30.2939,30.5519,30.0171,30.5052,920880.54860141,0
+XRAY.US,D,20060817,000000,30.5052,31.1185,30.2849,30.4874,1091514.5729651,0
+XRAY.US,D,20060818,000000,30.5052,30.7622,30.165,30.4696,890456.2561638,0
+XRAY.US,D,20060821,000000,30.3029,30.7792,30.2939,30.5707,403421.68357616,0
+XRAY.US,D,20060822,000000,30.4964,30.5807,30.1282,30.1936,623182.02154522,0
+XRAY.US,D,20060823,000000,30.3107,30.5707,29.6777,29.768,1107857.4265742,0
+XRAY.US,D,20060824,000000,29.9893,29.9991,29.5834,29.7501,917866.33665438,0
+XRAY.US,D,20060825,000000,29.7769,30.0557,29.6499,29.8136,434227.91728021,0
+XRAY.US,D,20060828,000000,29.7233,30.3029,29.5656,30.165,943245.77954106,0
+XRAY.US,D,20060829,000000,30.1381,30.3029,29.5744,29.6777,1045242.2373715,0
+XRAY.US,D,20060830,000000,29.7769,30.0557,29.4097,29.6777,1120435.2865912,0
+XRAY.US,D,20060831,000000,29.8057,30.3197,29.7412,30.0269,666263.78708706,0
+XRAY.US,D,20060901,000000,30.0269,30.4516,30.0269,30.2205,483877.25863576,0
+XRAY.US,D,20060905,000000,30.147,30.4021,29.9625,30.2116,622971.39958035,0
+XRAY.US,D,20060906,000000,29.9525,30.0557,29.7153,29.8136,680898.48648351,0
+XRAY.US,D,20060907,000000,29.6777,29.9238,29.4187,29.5924,605584.5059922,0
+XRAY.US,D,20060908,000000,29.5477,29.8414,29.4653,29.6876,997042.0557552,0
+XRAY.US,D,20060911,000000,29.4564,29.6965,29.1785,29.6777,778886.0726573,0
+XRAY.US,D,20060912,000000,29.5834,29.7601,29.2054,29.7065,904742.27039353,0
+XRAY.US,D,20060913,000000,29.5378,29.5477,28.9762,29.1875,1453507.2183792,0
+XRAY.US,D,20060914,000000,29.0605,29.0783,28.8451,28.986,1155772.4119415,0
+XRAY.US,D,20060915,000000,29.0605,29.1409,28.4224,28.7727,2633283.4799918,0
+XRAY.US,D,20060918,000000,28.8739,29.1161,28.7449,28.9572,867489.39214745,0
+XRAY.US,D,20060919,000000,28.9285,29.1319,28.8451,29.1071,826281.05355632,0
+XRAY.US,D,20060920,000000,29.2332,29.5834,29.1319,29.4277,957546.91017975,0
+XRAY.US,D,20060921,000000,29.5834,29.9059,29.4465,29.64,1273972.6524187,0
+XRAY.US,D,20060922,000000,29.6965,29.768,29.1597,29.3353,508703.44095443,0
+XRAY.US,D,20060925,000000,29.3999,29.63,29.0337,29.5278,540381.38757531,0
+XRAY.US,D,20060926,000000,29.5744,29.63,29.1597,29.1954,997996.405041,0
+XRAY.US,D,20060927,000000,29.0515,29.2332,28.083,28.2031,2451176.101226,0
+XRAY.US,D,20060928,000000,28.1853,28.2557,27.4361,27.7398,2295933.6044675,0
+XRAY.US,D,20060929,000000,27.6117,28.1565,27.6117,27.7496,1408944.044759,0
+XRAY.US,D,20061002,000000,27.8052,28.2121,27.7676,27.9719,841653.43371012,0
+XRAY.US,D,20061003,000000,27.832,28.2815,27.7586,28.0464,875553.49244841,0
+XRAY.US,D,20061004,000000,27.9163,29.243,27.9163,28.8541,1826364.5307946,0
+XRAY.US,D,20061005,000000,28.7082,29.1507,28.6536,29.1319,990573.24048004,0
+XRAY.US,D,20061006,000000,29.1239,29.2332,28.8541,29.1319,913596.4550029,0
+XRAY.US,D,20061009,000000,29.0783,29.501,29.0049,29.253,1009929.2982757,0
+XRAY.US,D,20061010,000000,29.4187,29.5477,29.262,29.5189,1000729.4517813,0
+XRAY.US,D,20061011,000000,29.5834,29.6022,29.1785,29.4187,734491.19505697,0
+XRAY.US,D,20061012,000000,29.5576,29.6777,29.262,29.6687,604317.75092119,0
+XRAY.US,D,20061013,000000,29.5189,29.7769,29.4653,29.7313,651679.47572047,0
+XRAY.US,D,20061016,000000,29.7233,29.8226,29.6112,29.6876,510551.6738902,0
+XRAY.US,D,20061017,000000,29.5744,29.7153,29.2332,29.262,722919.08011622,0
+XRAY.US,D,20061018,000000,29.3542,29.5834,29.0515,29.2153,877372.50032685,0
+XRAY.US,D,20061019,000000,29.0238,29.5834,28.9186,29.4921,930181.17115546,0
+XRAY.US,D,20061020,000000,29.4375,29.8057,29.1071,29.6965,913231.64566662,0
+XRAY.US,D,20061023,000000,29.63,30.1182,29.6112,29.9337,630759.3734776,0
+XRAY.US,D,20061024,000000,29.8057,29.9525,29.4277,29.63,494273.31695926,0
+XRAY.US,D,20061025,000000,29.5189,29.8414,29.3165,29.5278,443563.81145518,0
+XRAY.US,D,20061026,000000,29.4921,29.7501,29.0605,29.6211,633237.45678677,0
+XRAY.US,D,20061027,000000,29.4921,29.6965,29.253,29.4097,536602.28533479,0
+XRAY.US,D,20061030,000000,29.3264,29.4921,29.1954,29.2897,725637.0104476,0
+XRAY.US,D,20061031,000000,29.2897,29.5189,28.8095,28.8273,1013380.878322,0
+XRAY.US,D,20061101,000000,29.0694,29.2708,28.349,28.4046,1043907.9623405,0
+XRAY.US,D,20061102,000000,28.2815,29.3443,28.0275,29.3076,2032429.4022441,0
+XRAY.US,D,20061103,000000,28.986,29.3076,28.0752,28.1188,1636600.1870093,0
+XRAY.US,D,20061106,000000,28.1942,28.864,28.1942,28.5822,1125426.7248304,0
+XRAY.US,D,20061107,000000,28.6378,29.2332,28.5147,29.0148,788462.82161507,0
+XRAY.US,D,20061108,000000,28.8739,29.1597,28.7172,29.0049,605925.12907414,0
+XRAY.US,D,20061109,000000,29.1239,29.1239,28.4135,28.6298,2606060.8429723,0
+XRAY.US,D,20061110,000000,28.6992,28.8015,28.5247,28.6616,434081.79199358,0
+XRAY.US,D,20061113,000000,28.612,28.7261,28.4959,28.7082,1722301.1559787,0
+XRAY.US,D,20061114,000000,28.7082,29.0694,28.4581,29.0416,1415843.1738093,0
+XRAY.US,D,20061115,000000,29.0148,29.501,28.9572,29.243,1498140.9352411,0
+XRAY.US,D,20061116,000000,29.4733,29.501,29.1409,29.4921,1087337.4052885,0
+XRAY.US,D,20061117,000000,29.4465,29.6876,29.3353,29.6777,1330730.7370288,0
+XRAY.US,D,20061120,000000,29.6777,29.7313,29.2808,29.3721,919660.15051787,0
+XRAY.US,D,20061121,000000,29.2986,29.7501,29.2808,29.7233,733113.58632023,0
+XRAY.US,D,20061122,000000,29.7233,29.7313,29.4187,29.6965,614632.18063629,0
+XRAY.US,D,20061124,000000,29.6211,29.7233,29.381,29.4733,231572.29993201,0
+XRAY.US,D,20061127,000000,29.3542,29.4187,28.8095,29.0873,923171.18843946,0
+XRAY.US,D,20061128,000000,29.1507,29.2986,28.8273,29.0515,780703.06501455,0
+XRAY.US,D,20061129,000000,29.0694,29.3353,28.9186,29.2153,609530.8964919,0
+XRAY.US,D,20061130,000000,29.0416,29.501,28.9672,29.4277,1111463.1939919,0
+XRAY.US,D,20061201,000000,29.5189,29.6112,29.0515,29.4187,783284.94766526,0
+XRAY.US,D,20061204,000000,29.5278,29.9337,29.3443,29.7313,528392.0597472,0
+XRAY.US,D,20061205,000000,29.8782,29.9525,29.3353,29.6965,703362.47796172,0
+XRAY.US,D,20061206,000000,29.5834,29.8136,29.4187,29.5378,335849.3199946,0
+XRAY.US,D,20061207,000000,29.501,29.7412,29.0873,29.1785,771491.12539307,0
+XRAY.US,D,20061208,000000,29.1875,29.501,28.9672,29.3076,650953.8880903,0
+XRAY.US,D,20061211,000000,28.9285,29.2708,28.8015,29.0694,632128.92012956,0
+XRAY.US,D,20061212,000000,29.0605,29.0873,28.6378,28.9007,680432.90108749,0
+XRAY.US,D,20061213,000000,28.986,29.0694,28.358,28.5733,745818.42417253,0
+XRAY.US,D,20061214,000000,28.8193,28.8819,28.5047,28.5633,891596.03339953,0
+XRAY.US,D,20061215,000000,28.4869,28.8541,28.4869,28.5147,1790866.1637488,0
+XRAY.US,D,20061218,000000,28.6378,28.6378,28.0662,28.1565,1041525.6162881,0
+XRAY.US,D,20061219,000000,28.0752,28.2914,27.7328,27.963,912832.57247001,0
+XRAY.US,D,20061220,000000,27.9163,28.1366,27.6772,27.7586,1076374.9855092,0
+XRAY.US,D,20061221,000000,27.7496,28.1108,27.4192,27.6951,699222.59742731,0
+XRAY.US,D,20061222,000000,27.6485,27.84,27.3339,27.4093,916060.42966371,0
+XRAY.US,D,20061226,000000,27.3835,28.1853,27.3061,27.8876,1072169.600536,0
+XRAY.US,D,20061227,000000,27.8489,28.1366,27.6485,27.84,943558.18532627,0
+XRAY.US,D,20061228,000000,27.8687,27.9809,27.7238,27.7238,729209.52176562,0
+XRAY.US,D,20061229,000000,27.6295,27.8132,27.4093,27.5125,540206.03723134,0
+XRAY.US,D,20070103,000000,27.704,28.083,27.1314,27.6385,1311184.2124803,0
+XRAY.US,D,20070104,000000,27.6295,27.8052,27.189,27.7238,1137193.3375665,0
+XRAY.US,D,20070105,000000,27.7328,27.8687,27.5591,27.7238,925240.12094606,0
+XRAY.US,D,20070108,000000,27.6485,27.9343,27.6037,27.8777,975213.961214,0
+XRAY.US,D,20070109,000000,27.8052,28.2121,27.8052,27.8876,850957.07954596,0
+XRAY.US,D,20070110,000000,27.7676,28.1108,27.5849,28.0275,1281525.8180967,0
+XRAY.US,D,20070111,000000,28.2299,28.5633,28.1366,28.4046,866722.48633278,0
+XRAY.US,D,20070112,000000,28.8541,30.0269,28.8451,29.6499,1783514.5501902,0
+XRAY.US,D,20070116,000000,29.63,29.7958,29.1409,29.3353,1014959.0314176,0
+XRAY.US,D,20070117,000000,29.2808,29.5834,29.262,29.4822,467361.07020383,0
+XRAY.US,D,20070118,000000,29.4822,29.4921,29.0337,29.1875,830278.83984648,0
+XRAY.US,D,20070119,000000,28.6298,28.8739,27.9253,28.5147,1377590.5970506,0
+XRAY.US,D,20070122,000000,28.5633,28.5633,27.5492,27.6207,1822500.776664,0
+XRAY.US,D,20070123,000000,27.5304,27.7398,27.4004,27.454,1098428.8184243,0
+XRAY.US,D,20070124,000000,27.4738,27.9065,27.4192,27.8052,733490.48878368,0
+XRAY.US,D,20070125,000000,27.6295,27.8489,27.2336,27.4738,1298802.8657798,0
+XRAY.US,D,20070126,000000,27.4738,28.1366,27.2614,27.9163,1770150.6369072,0
+XRAY.US,D,20070129,000000,27.7764,28.2219,27.6951,28.1366,1176399.2558505,0
+XRAY.US,D,20070130,000000,28.0662,28.4581,27.9253,28.2736,1011626.3671217,0
+XRAY.US,D,20070131,000000,28.3768,28.5733,28.1853,28.4224,839939.23293382,0
+XRAY.US,D,20070201,000000,28.4403,28.6894,28.3768,28.3946,721001.31169924,0
+XRAY.US,D,20070202,000000,28.4046,28.7549,28.3113,28.4492,651562.57549117,0
+XRAY.US,D,20070205,000000,28.3014,28.477,28.1019,28.349,540966.89648243,0
+XRAY.US,D,20070206,000000,28.2647,28.7082,28.1019,28.4135,764577.88769443,0
+XRAY.US,D,20070207,000000,29.262,30.2572,29.2153,29.6211,2139447.5311318,0
+XRAY.US,D,20070208,000000,29.6687,30.6829,29.6687,30.165,2233002.986198,0
+XRAY.US,D,20070209,000000,30.147,30.6005,29.7065,29.896,1395159.8953069,0
+XRAY.US,D,20070212,000000,30.0081,30.2751,29.4277,29.8136,883449.29672959,0
+XRAY.US,D,20070213,000000,29.8136,30.4874,29.8136,30.2483,1174109.6237731,0
+XRAY.US,D,20070214,000000,30.3673,30.6829,30.2393,30.4418,1038534.5828349,0
+XRAY.US,D,20070215,000000,30.3107,30.4516,30.156,30.3584,638222.84846246,0
+XRAY.US,D,20070216,000000,30.1848,30.3852,29.8226,30.2483,659415.04606666,0
+XRAY.US,D,20070220,000000,30.0269,30.2572,29.7233,30.0845,911978.99924396,0
+XRAY.US,D,20070221,000000,30.0845,30.3297,29.9893,30.156,494578.6684203,0
+XRAY.US,D,20070222,000000,30.0925,30.2116,29.7868,29.9793,745444.54499087,0
+XRAY.US,D,20070223,000000,30.0369,30.165,29.7501,30.0171,592157.10379152,0
+XRAY.US,D,20070226,000000,30.1381,30.3951,30.0369,30.1936,569327.29521643,0
+XRAY.US,D,20070227,000000,29.9991,30.2661,29.2054,29.4465,1036513.0150763,0
+XRAY.US,D,20070228,000000,29.2054,29.3353,28.6219,29.0694,837312.00105622,0
+XRAY.US,D,20070301,000000,28.7449,29.1071,28.2389,28.8541,838426.58427703,0
+XRAY.US,D,20070302,000000,28.8273,28.9572,28.2121,28.3848,722925.1266798,0
+XRAY.US,D,20070305,000000,28.3848,28.6219,28.1019,28.1664,875742.95144074,0
+XRAY.US,D,20070306,000000,28.1853,28.7082,28.1108,28.6378,790427.95478013,0
+XRAY.US,D,20070307,000000,28.5147,28.6298,28.2121,28.3014,713087.3677273,0
+XRAY.US,D,20070308,000000,28.4135,28.9186,28.2647,28.7727,851743.13281199,0
+XRAY.US,D,20070309,000000,28.9572,29.0148,28.6457,28.8273,567296.65761252,0
+XRAY.US,D,20070312,000000,28.6616,29.2808,28.6616,29.0238,1678655.0445024,0
+XRAY.US,D,20070313,000000,29.0694,29.4564,28.6536,28.6705,1286649.2729743,0
+XRAY.US,D,20070314,000000,28.5733,29.2054,28.5435,29.1071,930245.66783369,0
+XRAY.US,D,20070315,000000,29.2232,29.5189,29.0337,29.3999,819699.36909424,0
+XRAY.US,D,20070316,000000,29.3353,29.4564,29.1239,29.2708,866643.88100618,0
+XRAY.US,D,20070319,000000,29.501,29.8325,29.3621,29.7501,583882.38152569,0
+XRAY.US,D,20070320,000000,29.7501,29.8782,29.63,29.8514,652681.18975436,0
+XRAY.US,D,20070321,000000,29.8514,30.544,29.5278,30.544,1090065.4132259,0
+XRAY.US,D,20070322,000000,30.3753,30.7364,30.2304,30.4219,891880.22188802,0
+XRAY.US,D,20070323,000000,30.5519,30.6471,30.3197,30.4219,629285.0197235,0
+XRAY.US,D,20070326,000000,30.412,30.4516,30.1848,30.3951,536386.62456693,0
+XRAY.US,D,20070327,000000,30.2849,30.3673,30.0369,30.1848,552174.2020869,0
+XRAY.US,D,20070328,000000,30.1748,30.5142,30.0468,30.2572,599016.93017849,0
+XRAY.US,D,20070329,000000,30.4021,30.4606,30.0171,30.3385,431527.118879,0
+XRAY.US,D,20070330,000000,30.2205,30.4021,30.0925,30.1848,863062.29984277,0
+XRAY.US,D,20070402,000000,30.3197,30.5052,29.9793,30.4696,770581.11757356,0
+XRAY.US,D,20070403,000000,30.4696,30.9469,30.3485,30.6749,722360.78074522,0
+XRAY.US,D,20070404,000000,30.798,30.8168,30.412,30.534,566661.76843612,0
+XRAY.US,D,20070405,000000,30.4784,30.6918,30.4318,30.6293,306559.76598975,0
+XRAY.US,D,20070409,000000,30.6095,30.6749,30.3584,30.3753,688926.30740296,0
+XRAY.US,D,20070410,000000,30.2751,30.5052,30.1381,30.4784,405864.49526443,0
+XRAY.US,D,20070411,000000,30.3673,30.7544,30.1848,30.3951,751648.31922889,0
+XRAY.US,D,20070412,000000,30.3951,30.7276,30.147,30.7276,569843.26864233,0
+XRAY.US,D,20070413,000000,30.7544,30.7792,30.412,30.6829,435872.58257529,0
+XRAY.US,D,20070416,000000,30.6918,30.9567,30.534,30.9091,449459.21095037,0
+XRAY.US,D,20070417,000000,30.8625,30.9469,30.6749,30.8347,499673.9060011,0
+XRAY.US,D,20070418,000000,30.7276,30.8625,30.4964,30.6095,522397.89971345,0
+XRAY.US,D,20070419,000000,30.4696,30.4696,29.9525,30.2572,642125.90525646,0
+XRAY.US,D,20070420,000000,30.5906,30.8258,30.3485,30.4964,753219.41800034,0
+XRAY.US,D,20070423,000000,30.4318,30.5807,30.2939,30.4606,922621.95891384,0
+XRAY.US,D,20070424,000000,30.5142,30.6471,30.2116,30.4874,736028.02996811,0
+XRAY.US,D,20070425,000000,30.4784,30.8625,30.3297,30.6471,681133.29470272,0
+XRAY.US,D,20070426,000000,30.7792,30.9469,30.5906,30.7276,850662.8134515,0
+XRAY.US,D,20070427,000000,30.7176,30.9379,29.9991,30.8347,1052143.3819431,0
+XRAY.US,D,20070430,000000,30.8526,30.9191,30.7364,30.789,1012039.5489667,0
+XRAY.US,D,20070501,000000,31.4092,33.7422,31.3606,33.502,3292972.6369409,0
+XRAY.US,D,20070502,000000,33.4921,35.172,33.37,34.1529,2638624.6111584,0
+XRAY.US,D,20070503,000000,34.0081,34.0815,33.5288,33.8523,1396126.3377199,0
+XRAY.US,D,20070504,000000,34.0081,34.0368,33.4722,33.8711,877769.55800225,0
+XRAY.US,D,20070507,000000,33.9446,33.9624,33.5715,33.6111,800948.97541772,0
+XRAY.US,D,20070508,000000,33.4822,33.761,32.9671,33.6945,994093.348247,0
+XRAY.US,D,20070509,000000,33.4464,33.6588,33.2271,33.2887,917985.25240488,0
+XRAY.US,D,20070510,000000,33.1805,33.4722,32.8908,33.125,874485.26621509,0
+XRAY.US,D,20070511,000000,33.2271,33.51,32.7647,33.0872,671331.81513174,0
+XRAY.US,D,20070514,000000,33.2271,33.3889,32.8729,33.1528,542537.99525389,0
+XRAY.US,D,20070515,000000,33.2539,33.63,32.7816,32.9851,782467.65382071,0
+XRAY.US,D,20070516,000000,33.2103,33.2887,32.7647,33.2728,738020.37266931,0
+XRAY.US,D,20070517,000000,33.107,33.2103,32.6803,32.864,752844.53105809,0
+XRAY.US,D,20070518,000000,32.8729,33.1626,32.7261,33.0604,1161648.6639853,0
+XRAY.US,D,20070521,000000,33.1328,33.3075,32.846,33.2192,588870.79648316,0
+XRAY.US,D,20070522,000000,33.2807,33.37,32.8004,33.2728,741133.34515488,0
+XRAY.US,D,20070523,000000,33.2728,33.7044,33.2361,33.51,1014256.6222812,0
+XRAY.US,D,20070524,000000,33.6667,33.7044,32.9285,32.9573,853251.7504264,0
+XRAY.US,D,20070525,000000,32.9761,33.2361,32.846,33.125,540815.73239281,0
+XRAY.US,D,20070529,000000,33.0783,33.6111,32.9185,33.4366,620918.59124331,0
+XRAY.US,D,20070530,000000,33.3423,33.4554,32.8808,33.1706,850051.10276883,0
+XRAY.US,D,20070531,000000,33.1528,33.4822,33.0694,33.3075,984856.2146106,0
+XRAY.US,D,20070601,000000,33.3512,33.7134,33.3075,33.4921,635000.03007175,0
+XRAY.US,D,20070604,000000,33.4554,34.0914,33.2975,34.027,1402899.4966955,0
+XRAY.US,D,20070605,000000,33.771,33.8811,33.107,33.4078,748589.76581557,0
+XRAY.US,D,20070606,000000,33.3423,33.5625,33.2004,33.3075,1196517.1806578,0
+XRAY.US,D,20070607,000000,33.1805,33.3601,32.9374,33.0039,901719.99636171,0
+XRAY.US,D,20070608,000000,32.9473,33.4366,32.7905,33.3512,891098.19966438,0
+XRAY.US,D,20070611,000000,33.3423,33.3601,33.0505,33.1626,504355.96173695,0
+XRAY.US,D,20070612,000000,33.1706,33.4921,32.7261,33.3601,1054471.3089233,0
+XRAY.US,D,20070613,000000,33.37,33.8711,33.1904,33.8423,1063808.2108588,0
+XRAY.US,D,20070614,000000,33.8523,34.5072,33.8523,33.9535,1173321.5549858,0
+XRAY.US,D,20070615,000000,34.3405,34.5618,33.9813,34.0368,1507930.321685,0
+XRAY.US,D,20070618,000000,34.0548,34.2283,33.771,33.8066,974340.232776,0
+XRAY.US,D,20070619,000000,33.7808,34.027,33.4464,33.8999,891257.42583878,0
+XRAY.US,D,20070620,000000,33.761,34.1242,33.6013,33.6757,1294129.8798894,0
+XRAY.US,D,20070621,000000,33.6111,34.2551,33.3978,34.1529,909966.50133081,0
+XRAY.US,D,20070622,000000,34.1718,34.5161,33.9535,34.0914,1595884.6433503,0
+XRAY.US,D,20070625,000000,34.2185,34.5251,33.9535,34.3961,1222639.3431049,0
+XRAY.US,D,20070626,000000,34.5618,35.0212,34.3584,34.9002,1317758.8426182,0
+XRAY.US,D,20070627,000000,34.7364,35.3,34.5251,35.2901,1110455.4333944,0
+XRAY.US,D,20070628,000000,35.3527,35.6939,35.1899,35.2822,1056656.1338985,0
+XRAY.US,D,20070629,000000,35.2564,35.3795,35.0301,35.2654,1004196.1482366,0
+XRAY.US,D,20070702,000000,35.4519,35.9599,35.3269,35.8358,864805.72567639,0
+XRAY.US,D,20070703,000000,35.8448,35.9967,35.4519,35.6851,836661.99547085,0
+XRAY.US,D,20070705,000000,35.6851,35.9044,35.4985,35.8448,870206.31471823,0
+XRAY.US,D,20070706,000000,35.8448,36.0443,35.567,36.0165,689194.37172189,0
+XRAY.US,D,20070709,000000,35.952,36.1832,35.8686,36.1554,1039981.7270528,0
+XRAY.US,D,20070710,000000,36.0343,36.2011,35.7237,35.8865,1011827.9192413,0
+XRAY.US,D,20070711,000000,35.7515,36.0998,35.5948,36.0899,934993.22800838,0
+XRAY.US,D,20070712,000000,36.1187,36.2199,35.7982,35.952,1445105.5182781,0
+XRAY.US,D,20070713,000000,35.9431,35.9867,35.6116,35.7515,956227.75155767,0
+XRAY.US,D,20070716,000000,35.7515,35.7515,35.3695,35.5948,1108278.670504,0
+XRAY.US,D,20070717,000000,35.4697,35.5184,35.1988,35.2564,987942.98532064,0
+XRAY.US,D,20070718,000000,35.1988,35.7039,35.1988,35.6483,711182.70019809,0
+XRAY.US,D,20070719,000000,35.6037,35.6206,35.0689,35.4985,770098.40024737,0
+XRAY.US,D,20070720,000000,35.5282,35.557,34.8734,35.0767,790984.23862994,0
+XRAY.US,D,20070723,000000,35.1353,35.5184,34.9358,35.4063,958546.60869244,0
+XRAY.US,D,20070724,000000,35.4063,35.6483,34.9636,35.1155,768303.57862328,0
+XRAY.US,D,20070725,000000,35.3527,35.7139,35.0113,35.3437,774478.12780398,0
+XRAY.US,D,20070726,000000,34.8377,35.0401,33.6489,33.9079,1805106.8287516,0
+XRAY.US,D,20070727,000000,34.0914,34.1619,33.3978,33.5625,1350792.2272427,0
+XRAY.US,D,20070730,000000,33.4921,34.3405,32.9851,34.1073,1248846.157442,0
+XRAY.US,D,20070731,000000,34.3306,34.5975,33.63,33.63,1146437.5255272,0
+XRAY.US,D,20070801,000000,34.2283,34.5717,33.5447,34.3405,1835618.7963612,0
+XRAY.US,D,20070802,000000,34.3584,34.6898,34.0914,34.1718,1053686.2634178,0
+XRAY.US,D,20070803,000000,34.1619,35.0014,34.0002,34.275,1308577.1358146,0
+XRAY.US,D,20070806,000000,34.4139,35.1254,34.275,35.0301,959419.32936986,0
+XRAY.US,D,20070807,000000,34.7901,35.2822,34.5251,34.91,1138222.2611366,0
+XRAY.US,D,20070808,000000,35.049,35.1353,33.9167,34.3663,1396941.6160432,0
+XRAY.US,D,20070809,000000,34.4239,34.654,32.5504,32.5504,1707840.7991656,0
+XRAY.US,D,20070810,000000,32.8004,34.9538,32.5792,34.3117,1675695.2516276,0
+XRAY.US,D,20070813,000000,34.4695,35.7237,34.3306,34.6452,1133605.7098395,0
+XRAY.US,D,20070814,000000,34.6352,35.557,34.5618,35.3893,967232.49728203,0
+XRAY.US,D,20070815,000000,35.2276,35.557,34.1004,34.143,860536.85178551,0
+XRAY.US,D,20070816,000000,34.1004,34.9358,33.7888,34.027,1389974.9670329,0
+XRAY.US,D,20070817,000000,33.8612,34.3762,33.6389,34.2651,1746015.7783584,0
+XRAY.US,D,20070820,000000,34.3405,34.3762,33.4166,33.8612,817983.15279674,0
+XRAY.US,D,20070821,000000,33.6201,34.2551,33.5715,34.0726,689553.13449459,0
+XRAY.US,D,20070822,000000,34.4338,34.7901,33.9167,34.664,813355.51613316,0
+XRAY.US,D,20070823,000000,34.8287,34.9914,34.5072,34.7811,631906.20503752,0
+XRAY.US,D,20070824,000000,34.8188,35.3269,34.5429,35.3169,601395.24518852,0
+XRAY.US,D,20070827,000000,35.2564,35.5858,35.0301,35.3269,613979.15176912,0
+XRAY.US,D,20070828,000000,35.2276,35.6771,35.1353,35.3527,705367.92155068,0
+XRAY.US,D,20070829,000000,35.5084,36.0165,35.049,35.9431,609614.54062149,0
+XRAY.US,D,20070830,000000,35.9431,36.469,35.8865,36.1832,879729.65236432,0
+XRAY.US,D,20070831,000000,36.3588,36.3588,35.8954,36.2943,668111.01226222,0
+XRAY.US,D,20070904,000000,36.3777,36.5613,36.1474,36.5325,902950.47205123,0
+XRAY.US,D,20070905,000000,36.46,37.2906,36.3946,37.2093,1084611.4128724,0
+XRAY.US,D,20070906,000000,37.2459,37.8612,37.2459,37.371,729798.05395454,0
+XRAY.US,D,20070907,000000,37.114,37.7421,37.0118,37.104,809153.15444172,0
+XRAY.US,D,20070910,000000,37.3184,38.1728,37.2559,37.9544,761436.69791211,0
+XRAY.US,D,20070911,000000,38.0973,38.1628,36.8292,36.984,1160101.7514682,0
+XRAY.US,D,20070912,000000,36.7538,37.3094,36.6892,36.8907,1326671.4773422,0
+XRAY.US,D,20070913,000000,37.1805,37.2271,36.6347,36.8203,779248.86647239,0
+XRAY.US,D,20070914,000000,36.8659,37.5476,36.7826,37.3264,864194.01499373,0
+XRAY.US,D,20070917,000000,37.1993,37.4712,36.9582,37.2271,534586.76413985,0
+XRAY.US,D,20070918,000000,37.5189,37.8056,37.236,37.6022,857138.68305084,0
+XRAY.US,D,20070919,000000,37.7511,38.2026,37.6022,38.011,746350.52176799,0
+XRAY.US,D,20070920,000000,37.8612,38.4566,37.8235,38.1628,522206.42519994,0
+XRAY.US,D,20070921,000000,37.9544,38.4665,37.9544,38.2392,1250748.8094501,0
+XRAY.US,D,20070924,000000,38.2581,38.3027,37.6112,38.1063,676799.9241336,0
+XRAY.US,D,20070925,000000,38.0021,38.525,37.6398,37.8334,648447.58748439,0
+XRAY.US,D,20070926,000000,38.1063,38.1063,37.4335,37.6846,738242.08000074,0
+XRAY.US,D,20070927,000000,37.9446,38.3216,37.3799,38.3216,698941.43222061,0
+XRAY.US,D,20070928,000000,38.4962,38.6193,38.144,38.3761,522932.01283011,0
+XRAY.US,D,20071001,000000,38.5062,39.0212,38.4039,38.7076,714089.08176119,0
+XRAY.US,D,20071002,000000,38.8456,38.8525,38.3395,38.525,378162.16420058,0
+XRAY.US,D,20071003,000000,38.534,38.8266,38.1162,38.1827,466404.70539683,0
+XRAY.US,D,20071004,000000,38.1341,38.5726,37.9068,38.011,526931.81464147,0
+XRAY.US,D,20071005,000000,38.0715,38.2492,37.7779,38.0973,1638648.9643039,0
+XRAY.US,D,20071008,000000,38.1251,38.9656,37.8423,38.9378,1054600.3022797,0
+XRAY.US,D,20071009,000000,38.909,39.684,38.8098,39.6027,1056588.6139385,0
+XRAY.US,D,20071010,000000,39.6662,39.7218,39.17,39.4518,917941.91869919,0
+XRAY.US,D,20071011,000000,39.7505,39.7872,38.9467,39.2077,847461.15803334,0
+XRAY.US,D,20071012,000000,39.4717,40.0611,39.2266,40.0164,842134.13551512,0
+XRAY.US,D,20071015,000000,39.8993,39.8993,38.2392,38.6381,1143083.6982587,0
+XRAY.US,D,20071016,000000,38.8456,39.3824,38.5438,39.3089,559103.5639551,0
+XRAY.US,D,20071017,000000,39.299,39.299,38.1926,38.6828,1606330.0819431,0
+XRAY.US,D,20071018,000000,38.7076,39.2177,38.6381,39.0688,878211.96490454,0
+XRAY.US,D,20071019,000000,39.1522,39.1522,38.275,38.3216,980966.25870436,0
+XRAY.US,D,20071022,000000,38.275,38.6004,37.7877,38.3851,719254.86258382,0
+XRAY.US,D,20071023,000000,38.2492,38.4665,37.0654,38.3484,1010152.0133677,0
+XRAY.US,D,20071024,000000,38.2928,38.4397,37.7511,38.4307,1442773.5602555,0
+XRAY.US,D,20071025,000000,38.2928,39.0768,38.2928,38.6471,1240594.61367,0
+XRAY.US,D,20071026,000000,38.8902,39.049,38.4039,38.6659,934847.10272175,0
+XRAY.US,D,20071029,000000,38.6828,38.8456,38.4119,38.5438,663171.97757402,0
+XRAY.US,D,20071030,000000,38.4119,38.6471,38.0378,38.1926,1059638.0975065,0
+XRAY.US,D,20071031,000000,38.1926,38.3761,38.0378,38.2294,1015985.9394664,0
+XRAY.US,D,20071101,000000,38.6739,42.5319,38.6739,40.9572,2200542.0095929,0
+XRAY.US,D,20071102,000000,41.1526,41.4712,40.7011,41.1616,1238806.84637,0
+XRAY.US,D,20071105,000000,40.6248,41.3173,40.2675,41.0851,930189.23324023,0
+XRAY.US,D,20071106,000000,41.2876,41.3173,40.0334,40.3717,925614.00012772,0
+XRAY.US,D,20071107,000000,39.8627,40.5315,39.6662,39.7118,1062511.2229698,0
+XRAY.US,D,20071108,000000,40.0512,40.846,39.4618,40.5414,1445702.1125518,0
+XRAY.US,D,20071109,000000,40.1246,40.6436,39.1333,39.1333,1815594.5932896,0
+XRAY.US,D,20071112,000000,39.1422,39.3556,38.534,38.6828,1251417.9624867,0
+XRAY.US,D,20071113,000000,38.782,39.0212,37.8989,38.7007,2060007.7787545,0
+XRAY.US,D,20071114,000000,38.9567,39.1522,38.1628,38.9467,975440.70734843,0
+XRAY.US,D,20071115,000000,38.9656,39.3466,38.6659,38.7443,741166.6012546,0
+XRAY.US,D,20071116,000000,38.9378,39.1422,38.4486,38.9845,1004054.0539924,0
+XRAY.US,D,20071119,000000,38.8991,39.0866,38.6739,38.8803,696136.83447785,0
+XRAY.US,D,20071120,000000,39.0212,39.2723,38.4039,38.8614,942383.13646962,0
+XRAY.US,D,20071121,000000,38.4397,38.8198,37.8235,37.879,1339799.5746455,0
+XRAY.US,D,20071123,000000,37.9544,38.0279,37.5277,37.5734,636860.35613468,0
+XRAY.US,D,20071126,000000,37.6022,37.7679,36.9195,36.9195,2326833.5599071,0
+XRAY.US,D,20071127,000000,37.114,38.1728,37.0296,38.1728,1794641.2349469,0
+XRAY.US,D,20071128,000000,38.1728,38.9745,37.7877,38.9567,1404413.1531128,0
+XRAY.US,D,20071129,000000,38.7532,39.4806,38.4863,39.299,920693.10513028,0
+XRAY.US,D,20071130,000000,39.299,39.4717,38.9924,39.426,753969.19188486,0
+XRAY.US,D,20071203,000000,39.3556,39.4717,38.9378,38.9656,687831.87939411,0
+XRAY.US,D,20071204,000000,38.7265,39.6751,38.3117,39.1422,802225.80809471,0
+XRAY.US,D,20071205,000000,39.4995,40.0422,39.2355,39.9976,1012349.9392307,0
+XRAY.US,D,20071206,000000,40.0422,40.7815,39.693,40.4571,970121.74691498,0
+XRAY.US,D,20071207,000000,40.5235,41.4364,40.3518,41.0117,909366.88377532,0
+XRAY.US,D,20071210,000000,41.2786,41.6657,41.1616,41.6101,1206338.8154408,0
+XRAY.US,D,20071211,000000,41.4364,41.8432,40.7815,40.9304,1485170.0485911,0
+XRAY.US,D,20071212,000000,41.1982,41.6011,40.7477,41.3263,966588.53826026,0
+XRAY.US,D,20071213,000000,42.909,44.0938,42.4178,42.5677,2532472.1486239,0
+XRAY.US,D,20071214,000000,42.7552,42.909,41.9365,41.9563,1287227.7275573,0
+XRAY.US,D,20071217,000000,41.9812,42.0784,41.0951,41.0951,1243016.2623856,0
+XRAY.US,D,20071218,000000,41.619,41.75,40.719,40.9492,1238676.8452529,0
+XRAY.US,D,20071219,000000,41.1616,41.1884,40.7289,40.7477,1022017.3866423,0
+XRAY.US,D,20071220,000000,41.1982,41.5078,40.8828,41.4712,957883.50221931,0
+XRAY.US,D,20071221,000000,42.3235,42.7096,41.6101,42.009,2314646.711002,0
+XRAY.US,D,20071224,000000,41.7222,42.1598,41.6289,42.134,194673.14565565,0
+XRAY.US,D,20071226,000000,41.8164,42.2065,41.6101,41.75,544684.5253265,0
+XRAY.US,D,20071227,000000,41.9177,42.2263,41.3927,41.5714,922669.32366192,0
+XRAY.US,D,20071228,000000,41.6567,41.9177,41.4017,41.5714,613334.18498674,0
+XRAY.US,D,20071231,000000,41.4364,41.8244,41.2082,41.491,628071.67596415,0
+XRAY.US,D,20080102,000000,41.4116,41.8432,40.078,40.2962,1013267.0013745,0
+XRAY.US,D,20080103,000000,40.4143,40.9204,40.2486,40.6724,730967.05624761,0
+XRAY.US,D,20080104,000000,40.4849,40.983,39.8527,39.8915,986262.04064406,0
+XRAY.US,D,20080107,000000,39.8627,41.1526,39.7218,40.846,971661.60510792,0
+XRAY.US,D,20080108,000000,41.0385,41.4642,40.1335,41.0673,1544848.6234126,0
+XRAY.US,D,20080109,000000,41.105,42.2551,41.105,42.2164,1301592.3471136,0
+XRAY.US,D,20080110,000000,41.9812,42.9447,41.8244,42.6629,1755888.8089319,0
+XRAY.US,D,20080111,000000,42.6728,43.3744,42.644,42.9934,1328300.0184677,0
+XRAY.US,D,20080114,000000,43.1313,43.2722,42.0179,42.3325,1120065.4384519,0
+XRAY.US,D,20080115,000000,41.9008,42.0269,41.4642,41.6845,1370903.0977258,0
+XRAY.US,D,20080116,000000,41.9563,43.0698,41.9563,42.7096,1679213.3438733,0
+XRAY.US,D,20080117,000000,42.7184,43.0946,41.7877,41.8076,1308915.7433754,0
+XRAY.US,D,20080118,000000,41.3927,41.9812,41.0217,41.3729,2103176.2117077,0
+XRAY.US,D,20080122,000000,40.3518,40.7547,39.0956,39.7218,1987730.1809433,0
+XRAY.US,D,20080123,000000,39.049,39.7218,38.3216,39.18,2552647.5157853,0
+XRAY.US,D,20080124,000000,39.2355,39.7019,37.9256,39.684,1940676.8308869,0
+XRAY.US,D,20080125,000000,39.815,39.815,37.9922,38.0715,2108269.4337673,0
+XRAY.US,D,20080128,000000,38.1628,38.6193,38.0715,38.4307,1901261.2983987,0
+XRAY.US,D,20080129,000000,38.6739,39.3278,38.534,39.1046,1135987.0481314,0
+XRAY.US,D,20080130,000000,38.7007,38.8525,37.8989,38.2294,1436240.2483022,0
+XRAY.US,D,20080131,000000,37.8334,38.4566,37.7123,38.0715,2173824.2606328,0
+XRAY.US,D,20080201,000000,38.1162,38.7076,37.63,37.9544,1949886.7549872,0
+XRAY.US,D,20080204,000000,38.1251,38.3117,37.4811,37.9068,2124196.0822497,0
+XRAY.US,D,20080205,000000,37.3362,37.6112,36.8481,36.8759,1915950.4168674,0
+XRAY.US,D,20080206,000000,38.2294,38.8098,36.4948,36.5989,2697111.0051931,0
+XRAY.US,D,20080207,000000,36.5891,37.7123,36.4948,37.7123,2283961.4085696,0
+XRAY.US,D,20080208,000000,37.6498,38.656,37.5565,37.8334,2094962.9628383,0
+XRAY.US,D,20080211,000000,37.7877,37.8145,37.236,37.371,1325265.6513088,0
+XRAY.US,D,20080212,000000,37.5734,37.7421,37.3264,37.5277,1322123.4537659,0
+XRAY.US,D,20080213,000000,37.7877,38.2104,37.1517,37.2996,1082139.3761268,0
+XRAY.US,D,20080214,000000,37.2807,37.7421,36.8113,36.9007,1027827.1264867,0
+XRAY.US,D,20080215,000000,36.736,36.9582,36.0343,36.2855,2155454.800462,0
+XRAY.US,D,20080219,000000,36.727,36.8907,36.4312,36.5047,1280253.0164622,0
+XRAY.US,D,20080220,000000,36.5245,36.984,36.2577,36.9007,1357886.8618489,0
+XRAY.US,D,20080221,000000,37.0028,37.0296,36.1098,36.1921,1328009.7834157,0
+XRAY.US,D,20080222,000000,36.4045,36.46,35.6771,36.1286,1074667.8390571,0
+XRAY.US,D,20080225,000000,36.0443,36.6813,36.0065,36.5513,1284697.240697,0
+XRAY.US,D,20080226,000000,36.4512,36.9195,36.2943,36.6347,901251.38768389,0
+XRAY.US,D,20080227,000000,36.4868,36.9582,36.2855,36.8292,1204230.5802708,0
+XRAY.US,D,20080228,000000,36.6089,37.1993,36.4134,37.0028,1024067.1716975,0
+XRAY.US,D,20080229,000000,36.5424,36.5424,35.7139,35.9787,1519464.141723,0
+XRAY.US,D,20080303,000000,35.9787,36.3231,35.7139,36.3043,1115367.2585465,0
+XRAY.US,D,20080304,000000,36.2199,36.3946,35.818,36.1832,1566107.3332163,0
+XRAY.US,D,20080305,000000,36.34,36.469,35.7139,35.9599,1502678.8812115,0
+XRAY.US,D,20080306,000000,35.8617,36.2665,35.6404,35.6404,805477.85154274,0
+XRAY.US,D,20080307,000000,35.4886,35.8686,35.2564,35.7039,1328553.9741383,0
+XRAY.US,D,20080310,000000,35.8081,35.8081,34.6352,34.6352,924298.87254803,0
+XRAY.US,D,20080311,000000,34.7176,34.91,33.8811,34.3961,1651547.292191,0
+XRAY.US,D,20080312,000000,34.405,34.91,34.3484,34.6074,1230436.3868474,0
+XRAY.US,D,20080313,000000,34.1073,34.5975,34.0081,34.535,1072200.8411145,0
+XRAY.US,D,20080314,000000,34.5429,34.664,33.752,34.0002,1353598.8405066,0
+XRAY.US,D,20080317,000000,33.6013,34.1004,33.4078,33.5913,1377683.3110255,0
+XRAY.US,D,20080318,000000,33.7322,33.8245,33.245,33.771,1702839.2833204,0
+XRAY.US,D,20080319,000000,33.7422,34.3762,33.4266,33.4266,1499719.0883367,0
+XRAY.US,D,20080320,000000,33.4554,34.1004,33.4266,33.9813,2600238.0022402,0
+XRAY.US,D,20080324,000000,33.7134,34.9538,33.6489,34.7176,1608573.3570331,0
+XRAY.US,D,20080325,000000,34.6828,35.1155,34.6074,34.927,1149913.2918278,0
+XRAY.US,D,20080326,000000,34.7901,34.9448,34.1817,34.3306,1110322.4089955,0
+XRAY.US,D,20080327,000000,34.5161,35.557,34.1817,35.3973,1224869.517307,0
+XRAY.US,D,20080328,000000,35.7237,36.0343,35.4063,35.6483,1094439.0942188,0
+XRAY.US,D,20080331,000000,35.8548,35.8548,35.0589,35.5759,1373413.4293741,0
+XRAY.US,D,20080401,000000,35.9044,36.8579,35.5858,36.8579,1146243.0277318,0
+XRAY.US,D,20080402,000000,36.6992,37.0842,36.4948,36.9483,1107159.0484801,0
+XRAY.US,D,20080403,000000,36.9007,37.0842,36.0998,36.2855,926590.52014667,0
+XRAY.US,D,20080404,000000,36.4868,36.7082,36.0998,36.6625,749113.80132626,0
+XRAY.US,D,20080407,000000,36.6892,36.8659,36.34,36.5989,844025.70215656,0
+XRAY.US,D,20080408,000000,36.4512,36.9383,36.4045,36.8391,754621.21299143,0
+XRAY.US,D,20080409,000000,36.9383,37.4623,36.3777,36.5245,749731.5585725,0
+XRAY.US,D,20080410,000000,35.0212,35.2654,33.8999,34.5072,2721909.9779757,0
+XRAY.US,D,20080411,000000,34.0002,34.4139,33.8612,33.9624,1787250.318725,0
+XRAY.US,D,20080414,000000,34.143,34.2283,33.9167,34.0726,1178618.3446861,0
+XRAY.US,D,20080415,000000,34.0636,34.1907,32.6725,32.7548,2176764.9060561,0
+XRAY.US,D,20080416,000000,32.7181,34.2283,32.4511,34.1718,2182823.5627681,0
+XRAY.US,D,20080417,000000,33.8909,33.9813,33.0406,33.771,2385906.4706097,0
+XRAY.US,D,20080418,000000,34.3584,34.7901,34.0002,34.6898,1642410.9346143,0
+XRAY.US,D,20080421,000000,34.4893,35.0689,33.8711,34.6262,1613788.518125,0
+XRAY.US,D,20080422,000000,34.3028,34.4795,33.7888,33.9267,1341387.805347,0
+XRAY.US,D,20080423,000000,33.8066,34.6898,33.8066,34.3762,1647116.1688439,0
+XRAY.US,D,20080424,000000,34.3206,34.3206,33.2103,33.8811,2631368.7348567,0
+XRAY.US,D,20080425,000000,34.017,34.9835,33.502,34.7553,1649533.7865173,0
+XRAY.US,D,20080428,000000,34.6739,35.4697,34.5618,35.2822,1298626.5076752,0
+XRAY.US,D,20080429,000000,35.0867,35.828,34.9835,35.5948,1270064.5568217,0
+XRAY.US,D,20080430,000000,35.8548,36.3489,35.567,35.828,1553732.0330794,0
+XRAY.US,D,20080501,000000,37.114,39.0212,37.0118,37.7511,2539782.443998,0
+XRAY.US,D,20080502,000000,37.8334,38.1628,37.2459,37.5009,1290668.222237,0
+XRAY.US,D,20080505,000000,37.5932,37.5932,36.9195,37.2559,885545.43877232,0
+XRAY.US,D,20080506,000000,37.2181,37.5189,36.6714,36.9383,1240756.8631261,0
+XRAY.US,D,20080507,000000,36.8759,37.0654,36.46,36.5801,852154.29913575,0
+XRAY.US,D,20080508,000000,36.8907,37.1993,36.727,37.1993,1293943.4441788,0
+XRAY.US,D,20080509,000000,36.7826,37.5635,36.5047,37.5635,1620399.4276444,0
+XRAY.US,D,20080512,000000,37.7024,38.0627,37.1993,38.0627,1786828.0670348,0
+XRAY.US,D,20080513,000000,37.9832,38.0627,37.4087,37.8522,1163223.7937992,0
+XRAY.US,D,20080514,000000,37.9158,38.4397,37.7877,38.3484,1159144.3789006,0
+XRAY.US,D,20080515,000000,38.3663,38.4486,38.1529,38.3117,1069911.2090371,0
+XRAY.US,D,20080516,000000,38.525,38.7632,38.011,38.7175,1110615.6673294,0
+XRAY.US,D,20080519,000000,38.8714,39.17,38.4039,38.8198,1297281.1472776,0
+XRAY.US,D,20080520,000000,38.8098,39.2455,38.1341,38.525,1392214.2110805,0
+XRAY.US,D,20080521,000000,38.3663,38.9656,37.62,37.6498,1522561.9977996,0
+XRAY.US,D,20080522,000000,37.879,38.4486,37.62,38.1529,1208430.9264411,0
+XRAY.US,D,20080523,000000,37.9256,37.9346,37.371,37.4087,1280052.4721033,0
+XRAY.US,D,20080527,000000,37.5277,37.9446,37.2181,37.7223,1491613.6698513,0
+XRAY.US,D,20080528,000000,37.5932,37.8522,36.9681,37.1319,1354191.403738,0
+XRAY.US,D,20080529,000000,37.0028,37.7779,36.9582,37.4623,1377170.3608815,0
+XRAY.US,D,20080530,000000,37.3362,37.4811,37.0474,37.363,1336391.3283048,0
+XRAY.US,D,20080602,000000,37.4246,37.6578,36.1644,36.5513,1324901.8497331,0
+XRAY.US,D,20080603,000000,36.7082,36.9007,35.9967,36.3231,1618897.8643541,0
+XRAY.US,D,20080604,000000,36.1187,37.2093,36.1187,36.8391,996150.18762644,0
+XRAY.US,D,20080605,000000,36.8292,37.2718,36.4045,37.2093,863331.3719223,0
+XRAY.US,D,20080606,000000,36.9582,37.2271,36.0165,36.0343,1082406.4326851,0
+XRAY.US,D,20080609,000000,35.9431,36.2387,35.3527,35.6206,1290657.1368704,0
+XRAY.US,D,20080610,000000,35.2901,35.7515,35.0212,35.4697,1026337.6563237,0
+XRAY.US,D,20080611,000000,35.3596,35.3596,34.6898,34.7364,939809.31590369,0
+XRAY.US,D,20080612,000000,34.9835,35.7426,34.7364,35.3695,967401.80106241,0
+XRAY.US,D,20080613,000000,35.6116,36.3946,35.2822,35.9867,1502251.5907182,0
+XRAY.US,D,20080616,000000,35.6672,35.828,35.3596,35.7605,1194065.2991242,0
+XRAY.US,D,20080617,000000,35.7605,35.9341,35.308,35.3893,759351.64123595,0
+XRAY.US,D,20080618,000000,35.2822,35.2822,34.7265,35.1542,1148226.3005876,0
+XRAY.US,D,20080619,000000,35.0212,35.6583,34.8734,35.4697,949553.35312063,0
+XRAY.US,D,20080620,000000,35.1542,35.6483,34.7463,34.7632,1898358.947878,0
+XRAY.US,D,20080623,000000,34.7811,35.5372,34.7811,35.1055,921498.30584766,0
+XRAY.US,D,20080624,000000,35.2186,35.308,34.4338,35.1055,1157770.8012063,0
+XRAY.US,D,20080625,000000,35.2186,35.818,35.2186,35.5858,1118018.6766785,0
+XRAY.US,D,20080626,000000,35.0767,35.3893,34.6987,34.7176,874747.28397043,0
+XRAY.US,D,20080627,000000,34.7463,35.1631,34.3306,34.4695,1053927.1182006,0
+XRAY.US,D,20080630,000000,34.3206,34.6164,33.9167,33.9167,1388464.3338972,0
+XRAY.US,D,20080701,000000,33.4722,34.2551,33.37,34.2551,1491114.8283556,0
+XRAY.US,D,20080702,000000,34.2373,34.4695,33.8909,34.0548,1475653.7652692,0
+XRAY.US,D,20080703,000000,34.1242,34.4893,34.0548,34.1004,644477.01073036,0
+XRAY.US,D,20080707,000000,34.2373,34.4893,33.7233,34.143,1276278.4086658,0
+XRAY.US,D,20080708,000000,34.1907,35.0957,34.1331,35.0957,1542440.0755847,0
+XRAY.US,D,20080709,000000,34.9538,35.2564,34.275,34.4695,1424444.4105087,0
+XRAY.US,D,20080710,000000,34.5717,35.1453,34.1331,35.1155,1631779.060311,0
+XRAY.US,D,20080711,000000,34.5886,35.308,34.4983,34.5975,1532136.7312362,0
+XRAY.US,D,20080714,000000,34.7076,34.8555,33.5447,33.6757,1888365.9937934,0
+XRAY.US,D,20080715,000000,33.6013,34.2651,33.5447,34.0368,1969130.9513564,0
+XRAY.US,D,20080716,000000,34.0914,35.2822,33.8612,35.1631,1680139.4758624,0
+XRAY.US,D,20080717,000000,35.3893,36.7637,35.3269,36.3856,1845677.2548846,0
+XRAY.US,D,20080718,000000,35.9599,37.2271,35.9599,36.6426,1321807.0169383,0
+XRAY.US,D,20080721,000000,36.6525,37.0376,36.4134,36.6625,1168124.5335846,0
+XRAY.US,D,20080722,000000,36.5613,37.7877,36.5613,37.104,1277173.3000763,0
+XRAY.US,D,20080723,000000,37.236,37.3462,36.5801,36.8579,1434859.6162836,0
+XRAY.US,D,20080724,000000,36.5801,37.0574,36.1644,36.6525,1213355.8524809,0
+XRAY.US,D,20080725,000000,36.8659,37.104,36.5146,36.6992,1077601.4301564,0
+XRAY.US,D,20080728,000000,36.6525,36.6525,36.0343,36.3043,1223550.3586849,0
+XRAY.US,D,20080729,000000,36.2011,36.8014,35.818,35.8776,2697685.4287337,0
+XRAY.US,D,20080730,000000,38.3295,38.656,36.6267,36.9939,3071410.4230236,0
+XRAY.US,D,20080731,000000,36.34,37.7024,36.3321,37.0941,1633138.529357,0
+XRAY.US,D,20080801,000000,37.3264,37.3264,36.0998,36.1554,1526548.6987232,0
+XRAY.US,D,20080804,000000,35.9867,36.4868,35.8686,35.9787,1485558.0364211,0
+XRAY.US,D,20080805,000000,36.2855,36.9483,36.0631,36.8203,1518478.5518586,0
+XRAY.US,D,20080806,000000,36.727,37.2906,36.46,37.2807,1643955.8316102,0
+XRAY.US,D,20080807,000000,37.0842,37.2906,36.7082,37.0574,894186.98589562,0
+XRAY.US,D,20080808,000000,37.2093,37.8334,36.8837,37.7223,887224.36792771,0
+XRAY.US,D,20080811,000000,37.5565,37.9922,36.984,37.63,1033014.0702819,0
+XRAY.US,D,20080812,000000,37.6657,37.9832,37.3462,37.5277,1005802.518629,0
+XRAY.US,D,20080813,000000,37.3184,37.9733,37.3094,37.5277,946164.25423133,0
+XRAY.US,D,20080814,000000,37.2996,38.7354,37.1903,38.3117,1732959.2320576,0
+XRAY.US,D,20080815,000000,38.4665,38.5151,37.8701,38.4119,864748.28332234,0
+XRAY.US,D,20080818,000000,38.6739,38.7532,37.9544,38.144,712370.8499425,0
+XRAY.US,D,20080819,000000,38.0894,38.6739,37.2807,37.4335,721336.89597819,0
+XRAY.US,D,20080820,000000,37.7223,38.0715,36.7637,37.0941,781923.46309808,0
+XRAY.US,D,20080821,000000,36.8391,37.5277,36.1474,36.6992,931569.86525877,0
+XRAY.US,D,20080822,000000,36.8391,36.9939,36.5424,36.8907,746026.02285561,0
+XRAY.US,D,20080825,000000,36.6992,36.8014,35.9242,36.1554,745463.69244222,0
+XRAY.US,D,20080826,000000,36.2765,36.6714,36.1732,36.211,578949.39340108,0
+XRAY.US,D,20080827,000000,36.1832,36.34,35.9044,36.1732,918795.49192525,0
+XRAY.US,D,20080828,000000,36.2765,37.1517,36.0631,36.8481,580056.92229769,0
+XRAY.US,D,20080829,000000,36.5613,37.1705,35.9967,36.1187,2194843.1234142,0
+XRAY.US,D,20080902,000000,36.6992,37.6022,36.5424,36.5424,1329021.5750556,0
+XRAY.US,D,20080903,000000,36.7915,36.7915,35.9599,36.1098,1136347.8264253,0
+XRAY.US,D,20080904,000000,35.8617,36.1732,35.4241,35.4608,1012983.8206466,0
+XRAY.US,D,20080905,000000,35.2722,35.9143,34.8089,35.2564,1112344.9845147,0
+XRAY.US,D,20080908,000000,35.4241,35.9044,34.6828,35.4063,1315395.6440171,0
+XRAY.US,D,20080909,000000,35.3893,35.5084,34.8377,34.9835,1476468.0358319,0
+XRAY.US,D,20080910,000000,35.2088,35.8358,35.0589,35.5472,1694727.8182713,0
+XRAY.US,D,20080911,000000,35.4608,36.3688,35.0301,36.3043,1525787.8394721,0
+XRAY.US,D,20080912,000000,36.2011,36.5613,35.9341,36.4512,1174295.0517229,0
+XRAY.US,D,20080915,000000,35.0113,36.8292,34.7901,35.9967,1385026.8624993,0
+XRAY.US,D,20080916,000000,35.9967,37.3362,35.3973,36.1286,2350595.547035,0
+XRAY.US,D,20080917,000000,35.5858,36.9095,34.8644,34.8644,1368759.590935,0
+XRAY.US,D,20080918,000000,35.4063,36.5801,34.6987,36.2943,1770155.6757102,0
+XRAY.US,D,20080919,000000,36.984,37.5377,34.6262,36.5424,2955047.3301156,0
+XRAY.US,D,20080922,000000,36.2855,36.8292,34.6352,34.7076,860538.86730671,0
+XRAY.US,D,20080923,000000,34.7265,35.3,34.2373,34.8188,879712.52043417,0
+XRAY.US,D,20080924,000000,34.6828,34.91,34.1718,34.7632,808528.34287129,0
+XRAY.US,D,20080925,000000,34.8287,35.4241,34.7076,34.9358,563595.15293802,0
+XRAY.US,D,20080926,000000,34.5816,35.8776,34.3584,35.7237,1415086.3456006,0
+XRAY.US,D,20080929,000000,35.2564,35.9143,34.1817,34.3663,1542922.7929109,0
+XRAY.US,D,20080930,000000,34.7632,34.7632,33.8523,34.5975,1738406.1780869,0
+XRAY.US,D,20081001,000000,34.4795,34.927,34.1529,34.654,980914.86291388,0
+XRAY.US,D,20081002,000000,34.5429,35.0212,34.1004,34.664,994659.70970278,0
+XRAY.US,D,20081003,000000,35.0689,36.1474,34.6452,34.7076,1833392.6532014,0
+XRAY.US,D,20081006,000000,34.143,34.5618,30.9469,32.2021,2713066.8787329,0
+XRAY.US,D,20081007,000000,31.9084,32.6159,30.7544,30.7622,2455505.4407528,0
+XRAY.US,D,20081008,000000,29.7769,31.053,29.243,30.4696,2796629.3797145,0
+XRAY.US,D,20081009,000000,31.2336,31.5383,27.3735,27.8876,3438545.6707666,0
+XRAY.US,D,20081010,000000,26.7831,28.5335,25.7382,27.8588,4436331.4538429,0
+XRAY.US,D,20081013,000000,29.0238,29.7153,27.9163,29.6777,2637659.1765061,0
+XRAY.US,D,20081014,000000,30.5519,31.2882,29.2708,30.1936,2913660.6178987,0
+XRAY.US,D,20081015,000000,30.0746,30.6383,28.6992,28.6992,2633205.8824258,0
+XRAY.US,D,20081016,000000,28.8819,29.6112,26.7255,29.5278,2746055.9218911,0
+XRAY.US,D,20081017,000000,29.0337,30.9567,28.7915,29.9893,2036715.4080651,0
+XRAY.US,D,20081020,000000,28.6705,29.4653,27.8052,29.0416,2982178.2609206,0
+XRAY.US,D,20081021,000000,28.6457,29.3542,28.358,28.9384,1865063.5454981,0
+XRAY.US,D,20081022,000000,28.7549,29.1161,26.8,27.2902,2064610.2214031,0
+XRAY.US,D,20081023,000000,27.2902,27.5939,25.5587,26.5142,1739482.466405,0
+XRAY.US,D,20081024,000000,25.8037,26.2582,25.3046,25.7293,1783324.0834373,0
+XRAY.US,D,20081027,000000,25.1607,25.3702,24.0196,24.1654,1975197.6701532,0
+XRAY.US,D,20081028,000000,24.3857,26.2493,22.8387,26.0717,4034803.3524294,0
+XRAY.US,D,20081029,000000,27.2614,28.6616,26.9856,27.8588,4767123.8311593,0
+XRAY.US,D,20081030,000000,27.8777,28.477,26.543,28.1942,4231942.488267,0
+XRAY.US,D,20081031,000000,28.3014,28.7827,27.6485,27.9997,2056929.0701293,0
+XRAY.US,D,20081103,000000,28.0186,29.1161,27.4738,29.0605,1310175.4441222,0
+XRAY.US,D,20081104,000000,29.253,29.7313,28.9106,29.2332,1548079.5038881,0
+XRAY.US,D,20081105,000000,29.0873,29.0873,26.8774,26.9528,1863107.4821784,0
+XRAY.US,D,20081106,000000,26.8972,27.5691,26.5788,26.6611,2235322.8510934,0
+XRAY.US,D,20081107,000000,26.9627,27.7586,26.8874,27.6485,852658.17943449,0
+XRAY.US,D,20081110,000000,28.1565,28.8095,26.551,26.8199,936245.87443103,0
+XRAY.US,D,20081111,000000,26.7355,27.6385,26.7355,27.3438,2546575.7581855,0
+XRAY.US,D,20081112,000000,27.1017,27.3904,26.5886,26.8972,2873745.2361541,0
+XRAY.US,D,20081113,000000,27.0749,27.8876,25.9903,27.6583,25076822.456868,0
+XRAY.US,D,20081114,000000,27.5125,28.2914,26.924,27.1314,4224251.259387,0
+XRAY.US,D,20081117,000000,26.8674,27.1702,25.8117,25.9616,2635444.1187127,0
+XRAY.US,D,20081118,000000,25.7849,26.9697,25.6698,26.4418,3303394.89704,0
+XRAY.US,D,20081119,000000,26.3326,26.6532,24.4433,24.4701,2533384.1719647,0
+XRAY.US,D,20081120,000000,23.6683,23.832,22.1194,22.2295,4430424.9689811,0
+XRAY.US,D,20081121,000000,22.3585,23.832,22.1194,23.6495,4932439.9028501,0
+XRAY.US,D,20081124,000000,23.8777,24.2756,23.2406,23.832,3264673.7116034,0
+XRAY.US,D,20081125,000000,24.2379,24.4155,23.4381,24.0453,2276909.0999086,0
+XRAY.US,D,20081126,000000,23.6584,24.4701,23.5135,24.229,2765699.191457,0
+XRAY.US,D,20081128,000000,24.0097,24.5326,24.0097,24.0365,727724.08264496,0
+XRAY.US,D,20081201,000000,23.6842,23.7199,22.3208,22.414,2812368.5847258,0
+XRAY.US,D,20081202,000000,22.7921,23.4471,22.2573,23.1871,4085331.4610259,0
+XRAY.US,D,20081203,000000,22.68,23.832,22.4607,23.4093,2586444.7829426,0
+XRAY.US,D,20081204,000000,23.1345,23.2784,21.4555,21.8435,2792947.0224913,0
+XRAY.US,D,20081205,000000,21.767,22.8387,21.0595,22.7921,2365049.8572844,0
+XRAY.US,D,20081208,000000,23.2069,24.0543,22.9588,23.8777,3337137.745125,0
+XRAY.US,D,20081209,000000,23.5403,24.101,23.3994,23.5602,2112948.4662213,0
+XRAY.US,D,20081210,000000,23.6584,24.3133,23.3716,24.1566,2106650.9702478,0
+XRAY.US,D,20081211,000000,24.0365,24.8601,24.0265,24.222,2198543.6203281,0
+XRAY.US,D,20081212,000000,24.1654,24.8402,23.8132,24.4155,1922097.7565119,0
+XRAY.US,D,20081215,000000,24.4155,24.5872,23.4193,23.6415,2210126.8206354,0
+XRAY.US,D,20081216,000000,23.7477,25.2709,23.7477,25.2441,2700228.0087212,0
+XRAY.US,D,20081217,000000,24.9315,25.5407,24.6983,24.7251,2802353.4599081,0
+XRAY.US,D,20081218,000000,25.0674,25.9714,24.7063,25.4644,2976357.4357097,0
+XRAY.US,D,20081219,000000,25.7849,25.898,24.8402,24.9395,3192927.2036272,0
+XRAY.US,D,20081222,000000,24.9037,25.4644,24.0731,24.6139,2032168.3922494,0
+XRAY.US,D,20081223,000000,24.6884,25.0952,24.3511,24.5614,1204147.9439019,0
+XRAY.US,D,20081224,000000,24.8303,25.0952,24.5326,24.9037,569010.85838883,0
+XRAY.US,D,20081226,000000,25.0674,25.6172,24.4959,24.9683,349548.81755661,0
+XRAY.US,D,20081229,000000,24.8303,25.1975,24.0265,24.4254,1318931.8759537,0
+XRAY.US,D,20081230,000000,24.479,25.3988,24.2121,25.3988,1471406.0543508,0
+XRAY.US,D,20081231,000000,25.4842,26.4418,25.3414,26.028,2433541.2985309,0
+XRAY.US,D,20090102,000000,26.1183,26.9042,25.8217,26.8298,1708000.0253401,0
+XRAY.US,D,20090105,000000,26.7732,26.8298,25.7472,25.9436,1610335.930318,0
+XRAY.US,D,20090106,000000,26.1729,26.4121,25.0952,25.2531,2522284.6967441,0
+XRAY.US,D,20090107,000000,24.9225,25.4168,24.8789,25.3215,2544839.3866761,0
+XRAY.US,D,20090108,000000,25.3414,25.7651,25.0486,25.634,2004940.716427,0
+XRAY.US,D,20090109,000000,25.512,25.5685,25.0764,25.2619,1567479.90315,0
+XRAY.US,D,20090112,000000,25.2967,25.6618,25.1885,25.38,1528841.3540825,0
+XRAY.US,D,20090113,000000,25.38,26.028,25.2531,25.8593,2366357.93054,0
+XRAY.US,D,20090114,000000,25.512,25.6529,24.7251,24.9225,2380064.4824262,0
+XRAY.US,D,20090115,000000,24.9881,25.3414,24.4344,25.2619,1761345.8325671,0
+XRAY.US,D,20090116,000000,25.5775,25.5775,24.7539,25.0218,2256244.9688574,0
+XRAY.US,D,20090120,000000,25.0764,25.3612,24.0097,24.0731,2822578.2073388,0
+XRAY.US,D,20090121,000000,24.4532,24.5515,23.8678,24.479,2832202.3210446,0
+XRAY.US,D,20090122,000000,24.1198,24.5961,23.962,24.487,1850118.4558377,0
+XRAY.US,D,20090123,000000,24.1566,24.8214,23.8866,24.5803,3150167.9214765,0
+XRAY.US,D,20090126,000000,24.4959,25.4644,24.4433,25.2253,1895394.1162002,0
+XRAY.US,D,20090127,000000,25.2709,26.037,24.9683,25.5407,2095021.412953,0
+XRAY.US,D,20090128,000000,25.9079,26.4696,25.6529,26.3416,2383590.6367567,0
+XRAY.US,D,20090129,000000,25.9714,26.2682,25.4168,25.4644,1924854.9895066,0
+XRAY.US,D,20090130,000000,25.3988,25.512,24.7063,24.8016,3106454.2900401,0
+XRAY.US,D,20090202,000000,24.6507,25.3414,24.4622,25.2153,2003192.2517903,0
+XRAY.US,D,20090203,000000,25.2619,25.5031,24.7539,25.3512,1603758.2768983,0
+XRAY.US,D,20090204,000000,25.5874,26.1183,25.0149,25.2967,2056327.4370525,0
+XRAY.US,D,20090205,000000,23.5036,25.3136,21.8911,24.7718,6528017.1792182,0
+XRAY.US,D,20090206,000000,24.87,25.1975,24.5703,24.8869,2181176.8819518,0
+XRAY.US,D,20090209,000000,24.9137,25.0218,24.4959,24.6061,1260551.2967816,0
+XRAY.US,D,20090210,000000,24.4155,24.6219,23.7675,23.841,2898703.435111,0
+XRAY.US,D,20090211,000000,23.9422,24.2379,23.588,23.7775,1544212.7264756,0
+XRAY.US,D,20090212,000000,23.6068,24.2667,23.5036,24.1754,1519349.2570148,0
+XRAY.US,D,20090213,000000,24.2568,24.5326,24.0365,24.0543,1531050.3653121,0
+XRAY.US,D,20090217,000000,23.3716,23.6782,22.7554,23.2228,2306910.1328952,0
+XRAY.US,D,20090218,000000,23.2784,23.8132,23.0312,23.6941,2517906.9847087,0
+XRAY.US,D,20090219,000000,24.0633,24.4622,23.7854,24.1754,2877780.3095864,0
+XRAY.US,D,20090220,000000,24.0365,24.1834,23.6415,23.832,2569166.727499,0
+XRAY.US,D,20090223,000000,24.0365,24.2855,23.1781,23.2148,1623878.2172268,0
+XRAY.US,D,20090224,000000,23.4837,23.8866,23.1871,23.832,1876499.6127582,0
+XRAY.US,D,20090225,000000,23.5968,23.7199,22.8477,22.9489,2388315.0184376,0
+XRAY.US,D,20090226,000000,23.0878,23.2496,22.1452,22.1829,2414184.2329747,0
+XRAY.US,D,20090227,000000,21.3384,21.8048,20.9464,21.3106,4077049.6844358,0
+XRAY.US,D,20090302,000000,21.1974,21.4456,20.3858,20.4701,3389858.7407817,0
+XRAY.US,D,20090303,000000,20.7747,21.2352,20.4791,20.7559,2594448.4176077,0
+XRAY.US,D,20090304,000000,20.9118,21.777,20.607,21.5835,3029571.2262984,0
+XRAY.US,D,20090305,000000,21.1678,21.262,20.6428,20.6993,3905281.9294001,0
+XRAY.US,D,20090306,000000,20.7659,21.131,20.2936,20.6904,2416291.460384,0
+XRAY.US,D,20090309,000000,20.5346,21.0219,20.0911,20.1645,2016402.9854626,0
+XRAY.US,D,20090310,000000,20.4136,21.1409,20.2846,21.0883,2228896.3617633,0
+XRAY.US,D,20090311,000000,21.1776,21.4744,20.7837,20.9276,2150268.8644275,0
+XRAY.US,D,20090312,000000,21.003,21.521,20.6904,21.4942,2435752.3252817,0
+XRAY.US,D,20090313,000000,21.3831,22.1362,21.2154,22.0469,1718141.1202324,0
+XRAY.US,D,20090316,000000,22.1531,22.2831,21.5567,21.7582,1515336.3543158,0
+XRAY.US,D,20090317,000000,21.8911,22.6264,21.8048,22.6165,2569873.1676778,0
+XRAY.US,D,20090318,000000,22.6264,23.3062,22.3406,22.8953,2299798.3663589,0
+XRAY.US,D,20090319,000000,23.0214,23.1613,22.5073,22.8109,2518077.2962496,0
+XRAY.US,D,20090320,000000,23.0114,23.4193,22.68,22.9946,2603607.9536781,0
+XRAY.US,D,20090323,000000,23.2585,24.0265,23.0412,24.0097,2488917.7433619,0
+XRAY.US,D,20090324,000000,23.841,24.4254,23.5135,23.9154,2124059.0268085,0
+XRAY.US,D,20090325,000000,24.0831,24.7162,23.7477,24.5326,2602435.9281032,0
+XRAY.US,D,20090326,000000,24.8016,25.3414,23.9154,25.3414,2360833.3869446,0
+XRAY.US,D,20090327,000000,25.0308,25.6073,24.8502,25.3314,2314577.1755207,0
+XRAY.US,D,20090330,000000,24.8789,24.9493,24.0196,24.2379,2544406.0496191,0
+XRAY.US,D,20090331,000000,24.6607,25.2441,24.1922,24.744,2661595.5062171,0
+XRAY.US,D,20090401,000000,24.1922,24.5425,23.9422,24.1377,2162090.9039964,0
+XRAY.US,D,20090402,000000,24.4344,25.2253,24.3321,24.8402,1785348.6744777,0
+XRAY.US,D,20090403,000000,24.744,25.132,24.0265,24.2667,1537480.8856845,0
+XRAY.US,D,20090406,000000,24.229,24.487,23.962,24.1297,1017003.7776699,0
+XRAY.US,D,20090407,000000,23.962,24.1476,23.7199,23.841,2062745.8642978,0
+XRAY.US,D,20090408,000000,24.0097,24.2478,23.2228,23.8132,2102870.8602466,0
+XRAY.US,D,20090409,000000,24.1099,24.9881,23.8678,24.9683,2720739.967922,0
+XRAY.US,D,20090413,000000,24.8789,25.122,24.6785,24.8114,1893761.5440323,0
+XRAY.US,D,20090414,000000,24.5803,25.1131,24.4433,24.6219,1997924.6871473,0
+XRAY.US,D,20090415,000000,24.479,24.9037,24.229,24.5961,1388967.2064354,0
+XRAY.US,D,20090416,000000,24.6061,24.9395,24.2855,24.8114,2208927.5855244,0
+XRAY.US,D,20090417,000000,24.8601,25.3046,24.5326,25.1607,1743751.3402959,0
+XRAY.US,D,20090420,000000,24.6884,25.1131,24.1476,24.2379,1536341.1084488,0
+XRAY.US,D,20090421,000000,24.3233,24.5227,23.962,24.2121,1633621.2466832,0
+XRAY.US,D,20090422,000000,24.0831,24.1297,23.6941,23.7675,1481098.6957773,0
+XRAY.US,D,20090423,000000,23.6584,24.479,23.4093,24.3511,2973661.6761114,0
+XRAY.US,D,20090424,000000,24.5227,25.0308,24.3321,24.8958,2341240.5054086,0
+XRAY.US,D,20090427,000000,24.4344,25.5209,24.4344,25.2153,1891154.4673666,0
+XRAY.US,D,20090428,000000,25.122,25.3988,24.744,24.9395,1695471.5455923,0
+XRAY.US,D,20090429,000000,24.9493,26.1371,24.8958,25.9616,2488963.0925887,0
+XRAY.US,D,20090430,000000,26.037,26.9439,25.8217,26.3773,2191250.4568842,0
+XRAY.US,D,20090501,000000,26.2682,26.3148,24.2756,24.6785,4933084.8696325,0
+XRAY.US,D,20090504,000000,24.7718,25.898,24.4532,25.8782,3610054.4313289,0
+XRAY.US,D,20090505,000000,25.5874,26.1927,25.3136,26.1471,2043658.8785817,0
+XRAY.US,D,20090506,000000,26.2106,26.3326,25.7849,26.277,2026894.7810428,0
+XRAY.US,D,20090507,000000,26.3594,26.8298,26.2582,26.551,2107874.3916131,0
+XRAY.US,D,20090508,000000,26.8099,27.6673,26.5331,27.4192,2007558.8784592,0
+XRAY.US,D,20090511,000000,27.2614,27.6385,26.9042,27.3061,1437395.1419468,0
+XRAY.US,D,20090512,000000,27.4004,27.5591,26.9528,27.3735,1408633.6544951,0
+XRAY.US,D,20090513,000000,27.1702,27.4192,26.9627,27.1404,1902394.0213102,0
+XRAY.US,D,20090514,000000,27.1404,27.5393,27.0323,27.3249,1825283.2036736,0
+XRAY.US,D,20090515,000000,27.1404,27.2971,26.7255,27.2168,1603714.9431927,0
+XRAY.US,D,20090518,000000,27.1215,27.6772,26.7445,27.6772,1542762.5589759,0
+XRAY.US,D,20090519,000000,27.578,27.578,27.1314,27.3637,1158481.2724275,0
+XRAY.US,D,20090520,000000,27.5393,28.0096,27.1215,27.5849,1566212.1403184,0
+XRAY.US,D,20090521,000000,26.9439,26.9528,26.1649,26.4121,2159451.5789916,0
+XRAY.US,D,20090522,000000,26.4121,26.7732,26.3058,26.3495,1072808.5207548,0
+XRAY.US,D,20090526,000000,26.1649,27.2416,25.8405,27.1404,1053561.3011037,0
+XRAY.US,D,20090527,000000,27.0659,27.3904,26.7533,26.9627,1006197.5607832,0
+XRAY.US,D,20090528,000000,27.1602,27.4361,26.6333,26.8972,1015744.0769231,0
+XRAY.US,D,20090529,000000,26.9856,26.9856,26.4121,26.9697,1849781.8637981,0
+XRAY.US,D,20090601,000000,27.198,27.578,26.9627,27.5393,1235944.8062732,0
+XRAY.US,D,20090602,000000,27.3249,27.9441,27.3061,27.7676,1122105.1459012,0
+XRAY.US,D,20090603,000000,27.5304,27.8231,27.4926,27.7139,1186133.2154614,0
+XRAY.US,D,20090604,000000,27.6772,27.832,27.0561,27.3904,923087.54430987,0
+XRAY.US,D,20090605,000000,27.4638,27.6385,26.8674,27.198,689469.490365,0
+XRAY.US,D,20090608,000000,26.8476,27.1215,26.5053,26.8199,918521.38104273,0
+XRAY.US,D,20090609,000000,27.1017,27.1017,26.6889,26.8099,914140.64572553,0
+XRAY.US,D,20090610,000000,27.0025,27.0401,26.2682,26.4696,2027058.0382596,0
+XRAY.US,D,20090611,000000,26.4696,27.6117,26.4597,27.2971,1576924.6354695,0
+XRAY.US,D,20090612,000000,27.0848,27.5125,27.0323,27.3735,1054112.5461505,0
+XRAY.US,D,20090615,000000,27.2168,27.2168,26.4597,26.6333,1175486.2247492,0
+XRAY.US,D,20090616,000000,26.7732,26.8,26.3058,26.3416,977004.7517957,0
+XRAY.US,D,20090617,000000,26.5986,27.1602,26.4041,26.9856,1118878.2964681,0
+XRAY.US,D,20090618,000000,26.8774,27.5591,26.8,27.3835,824758.32729353,0
+XRAY.US,D,20090619,000000,27.6871,28.1019,27.4192,27.6673,1688832.4187762,0
+XRAY.US,D,20090622,000000,27.3537,27.3904,26.9697,26.9767,1011767.4536054,0
+XRAY.US,D,20090623,000000,26.9767,27.3637,26.8,26.9697,824607.16320391,0
+XRAY.US,D,20090624,000000,27.0223,27.5492,26.9142,27.3735,1114824.0755845,0
+XRAY.US,D,20090625,000000,27.2168,28.4869,27.1404,28.4492,1432429.9054831,0
+XRAY.US,D,20090626,000000,28.4135,28.5633,28.0562,28.5047,1124485.4764324,0
+XRAY.US,D,20090629,000000,28.4324,28.5633,28.083,28.4681,780750.42976262,0
+XRAY.US,D,20090630,000000,28.4681,28.5335,27.9441,28.1753,1554271.184999,0
+XRAY.US,D,20090701,000000,28.349,28.3678,27.8975,28.093,1191394.7335409,0
+XRAY.US,D,20090702,000000,28.0275,28.2468,27.3735,27.5026,1220323.5092519,0
+XRAY.US,D,20090706,000000,27.4926,27.6037,26.924,27.1404,1311984.3743947,0
+XRAY.US,D,20090707,000000,27.0749,27.2416,26.4219,26.4974,1747577.8072845,0
+XRAY.US,D,20090708,000000,26.67,26.7732,25.9436,26.1283,1611907.0290895,0
+XRAY.US,D,20090709,000000,26.4517,26.5053,25.6172,25.8217,1590487.0775903,0
+XRAY.US,D,20090710,000000,25.7124,26.277,25.7124,25.9903,1212425.6894495,0
+XRAY.US,D,20090713,000000,25.9436,26.5331,25.6529,26.2195,1341082.4538861,0
+XRAY.US,D,20090714,000000,26.1083,26.3594,25.9079,25.9616,2021287.6010785,0
+XRAY.US,D,20090715,000000,26.0816,26.8,25.9616,26.6333,1908472.8332341,0
+XRAY.US,D,20090716,000000,26.6978,27.2515,26.5242,27.189,964780.61574839,0
+XRAY.US,D,20090717,000000,27.3061,27.3061,26.7255,26.8,958464.98008405,0
+XRAY.US,D,20090720,000000,26.8199,26.9856,26.4884,26.9439,868204.90217166,0
+XRAY.US,D,20090721,000000,26.9627,27.444,26.9042,27.4361,1273480.8652471,0
+XRAY.US,D,20090722,000000,27.5026,27.5026,26.9697,27.0659,808471.90827783,0
+XRAY.US,D,20090723,000000,27.2803,27.8052,26.9042,27.7953,1120266.9905715,0
+XRAY.US,D,20090724,000000,27.5125,28.1942,27.4738,28.1664,851415.61061781,0
+XRAY.US,D,20090727,000000,28.2557,28.4324,27.8777,28.1942,847328.13363447,0
+XRAY.US,D,20090728,000000,28.2468,28.612,28.1188,28.3848,712222.70913467,0
+XRAY.US,D,20090729,000000,28.2389,28.7827,28.1366,28.5435,1086622.9030249,0
+XRAY.US,D,20090730,000000,30.3029,33.2539,29.9436,31.0907,5899545.4222968,0
+XRAY.US,D,20090731,000000,30.544,31.3606,30.544,30.7364,1582721.2744262,0
+XRAY.US,D,20090803,000000,30.9379,31.062,30.2205,30.9279,1777980.9367495,0
+XRAY.US,D,20090804,000000,30.5608,31.1086,30.5608,31.0718,1751340.7853555,0
+XRAY.US,D,20090805,000000,30.6749,31.2435,30.2849,30.4021,1123506.9408923,0
+XRAY.US,D,20090806,000000,30.1282,30.3753,29.7313,29.8136,829618.75665513,0
+XRAY.US,D,20090807,000000,30.3951,31.053,30.2304,30.2572,806084.52342242,0
+XRAY.US,D,20090810,000000,30.1848,30.3485,29.8692,30.0925,842219.7951659,0
+XRAY.US,D,20090811,000000,30.1084,30.2572,29.6022,29.888,1297023.1605646,0
+XRAY.US,D,20090812,000000,29.7769,30.7364,29.5744,30.4784,1298112.5497705,0
+XRAY.US,D,20090813,000000,30.666,30.8069,30.0925,30.4606,1332155.7105137,0
+XRAY.US,D,20090814,000000,30.1004,30.3197,29.6112,30.1182,1090723.480896,0
+XRAY.US,D,20090817,000000,30.1084,30.2026,29.8692,29.9991,833653.8300874,0
+XRAY.US,D,20090818,000000,29.9436,30.0925,29.6022,30.0746,576250.61052105,0
+XRAY.US,D,20090819,000000,29.9625,30.6998,29.7412,30.6383,862039.42283633,0
+XRAY.US,D,20090820,000000,30.3753,32.0513,30.3107,31.8796,2270265.94205,0
+XRAY.US,D,20090821,000000,32.3043,32.4611,31.7427,31.8439,1068653.5238114,0
+XRAY.US,D,20090824,000000,32.1654,32.3222,31.697,31.8984,705206.67985508,0
+XRAY.US,D,20090825,000000,32.0711,32.3489,31.7973,32.0989,864637.42965662,0
+XRAY.US,D,20090826,000000,32.2388,32.3301,31.565,31.7615,918237.19255425,0
+XRAY.US,D,20090827,000000,31.8885,31.8984,31.2336,31.574,941154.67630131,0
+XRAY.US,D,20090828,000000,31.5839,31.8349,30.9469,31.1374,1255927.6911604,0
+XRAY.US,D,20090831,000000,31.1631,31.3328,30.7097,31.0818,960449.26070046,0
+XRAY.US,D,20090901,000000,31.0044,31.5383,30.3951,30.4219,1063723.5589686,0
+XRAY.US,D,20090902,000000,30.3197,30.6918,30.1381,30.3107,1101912.6468097,0
+XRAY.US,D,20090903,000000,30.3385,30.4964,30.0171,30.4318,900630.60715585,0
+XRAY.US,D,20090904,000000,30.412,30.8714,30.2116,30.8347,772241.90703819,0
+XRAY.US,D,20090908,000000,30.9766,31.2147,30.5519,30.8714,816472.51966114,0
+XRAY.US,D,20090909,000000,30.9469,31.5462,30.8526,31.2147,787826.92467806,0
+XRAY.US,D,20090910,000000,31.1185,31.6871,30.798,31.6504,959931.27175337,0
+XRAY.US,D,20090911,000000,31.4092,31.8251,30.9469,31.5383,539981.30661811,0
+XRAY.US,D,20090914,000000,31.4271,31.7427,31.3418,31.6692,840958.07889786,0
+XRAY.US,D,20090915,000000,31.1463,31.8984,31.0996,31.8707,1286346.9447951,0
+XRAY.US,D,20090916,000000,31.5918,32.0889,31.4727,32.0711,756312.23527398,0
+XRAY.US,D,20090917,000000,31.7883,32.222,31.7783,31.8707,1043692.3015727,0
+XRAY.US,D,20090918,000000,31.8349,32.0889,31.6404,31.9332,1280218.7526018,0
+XRAY.US,D,20090921,000000,31.8617,32.339,31.8617,32.1187,585074.56231249,0
+XRAY.US,D,20090922,000000,31.8251,32.2021,31.7347,31.8617,952419.42425983,0
+XRAY.US,D,20090923,000000,31.6692,31.7526,31.1949,31.2505,905858.86913553,0
+XRAY.US,D,20090924,000000,31.4092,31.446,30.798,30.9954,800834.0907096,0
+XRAY.US,D,20090925,000000,31.053,31.2793,30.8625,30.9667,841927.54459263,0
+XRAY.US,D,20090928,000000,31.1631,31.9422,31.0907,31.8061,688933.36172714,0
+XRAY.US,D,20090929,000000,31.6692,31.8349,31.3993,31.7973,832136.14262761,0
+XRAY.US,D,20090930,000000,31.8707,31.961,30.9279,31.8349,2088677.5599919,0
+XRAY.US,D,20091001,000000,31.7159,31.7973,31.0143,31.0143,1864935.5599022,0
+XRAY.US,D,20091002,000000,30.9954,31.1542,30.8526,30.9667,728086.87646004,0
+XRAY.US,D,20091005,000000,30.8714,31.4539,30.6829,31.4539,1048572.8861463,0
+XRAY.US,D,20091006,000000,31.1463,32.2586,31.062,31.9252,1735042.2732125,0
+XRAY.US,D,20091007,000000,31.7973,32.1565,31.7615,32.1366,647648.43333059,0
+XRAY.US,D,20091008,000000,32.222,32.864,32.0989,32.6635,1918560.5168148,0
+XRAY.US,D,20091009,000000,32.4611,32.9185,32.4145,32.8173,732288.2303909,0
+XRAY.US,D,20091012,000000,32.6983,32.864,32.2844,32.4789,1025886.179576,0
+XRAY.US,D,20091013,000000,32.5077,32.5424,32.2488,32.4511,586019.84175292,0
+XRAY.US,D,20091014,000000,32.607,33.0128,32.4511,33.0128,788563.59767481,0
+XRAY.US,D,20091015,000000,32.8808,33.2639,32.7647,33.2192,746759.67257056,0
+XRAY.US,D,20091016,000000,33.0604,33.245,32.597,33.1328,1077674.9966799,0
+XRAY.US,D,20091019,000000,33.107,33.752,32.864,33.7044,1259796.4840941,0
+XRAY.US,D,20091020,000000,33.4166,33.6945,33.0217,33.1428,788841.73959971,0
+XRAY.US,D,20091021,000000,33.2004,33.5447,32.8808,32.9374,1147328.3858953,0
+XRAY.US,D,20091022,000000,33.115,33.3978,32.6803,33.3165,887913.67617637,0
+XRAY.US,D,20091023,000000,33.4366,33.7977,33.0604,33.1706,1168135.6189513,0
+XRAY.US,D,20091026,000000,33.2103,33.8811,33.0505,33.0783,1446834.8354633,0
+XRAY.US,D,20091027,000000,33.2975,33.9167,32.9949,33.0972,1617283.431877,0
+XRAY.US,D,20091028,000000,33.0783,33.3075,32.4889,32.5792,1207026.1081682,0
+XRAY.US,D,20091029,000000,31.5383,32.1465,31.1185,31.3328,2636185.8305125,0
+XRAY.US,D,20091030,000000,31.2147,31.6018,30.1848,30.3753,4550348.48008,0
+XRAY.US,D,20091102,000000,30.2205,30.4784,30.2026,30.4219,2270968.3511864,0
+XRAY.US,D,20091103,000000,30.5608,30.9091,30.0269,30.2116,2885759.7579972,0
+XRAY.US,D,20091104,000000,29.9625,30.7544,29.768,30.3673,1536224.2082195,0
+XRAY.US,D,20091105,000000,30.7276,31.314,30.544,31.0718,1045953.7163534,0
+XRAY.US,D,20091106,000000,30.9279,31.0342,30.544,30.8714,1133148.1865283,0
+XRAY.US,D,20091109,000000,30.8893,31.2693,30.7097,31.2594,1054859.2967533,0
+XRAY.US,D,20091110,000000,31.2336,31.4172,30.9091,31.043,1519465.1494835,0
+XRAY.US,D,20091111,000000,31.2049,31.3418,31.0242,31.1949,1259407.4885035,0
+XRAY.US,D,20091112,000000,31.1949,31.3606,30.8714,30.9191,1252294.7142066,0
+XRAY.US,D,20091113,000000,31.0242,31.3606,30.9667,31.2336,998845.94722467,0
+XRAY.US,D,20091116,000000,31.305,31.7615,31.2435,31.6404,856817.20742025,0
+XRAY.US,D,20091117,000000,31.5184,31.565,31.0818,31.2247,1141450.1183303,0
+XRAY.US,D,20091118,000000,31.1711,31.2049,30.8625,31.0996,882490.9164014,0
+XRAY.US,D,20091119,000000,30.8893,31.0242,30.4318,30.5519,1252383.3971392,0
+XRAY.US,D,20091120,000000,30.1848,30.412,30.1182,30.2849,1208257.5916183,0
+XRAY.US,D,20091123,000000,30.4696,30.9469,30.3029,30.6005,1064656.7452819,0
+XRAY.US,D,20091124,000000,30.6561,31.0818,30.4606,31.0143,1363658.3067905,0
+XRAY.US,D,20091125,000000,31.043,31.2505,30.8803,30.9279,675548.28547155,0
+XRAY.US,D,20091127,000000,30.4418,30.9379,30.4318,30.6918,452136.83085785,0
+XRAY.US,D,20091130,000000,30.6471,30.7454,30.3029,30.7097,1243026.3399917,0
+XRAY.US,D,20091201,000000,30.9379,31.1949,30.8168,31.0143,1087451.2822361,0
+XRAY.US,D,20091202,000000,31.1949,31.5283,30.9855,31.4827,811401.46833467,0
+XRAY.US,D,20091203,000000,31.3804,31.9252,31.2505,31.2882,962422.45595031,0
+XRAY.US,D,20091204,000000,31.5918,31.7973,31.305,31.574,1248006.6928643,0
+XRAY.US,D,20091207,000000,31.5462,31.8349,31.3706,31.4638,638426.41610315,0
+XRAY.US,D,20091208,000000,31.4638,31.6594,30.9954,31.2049,1067054.2077432,0
+XRAY.US,D,20091209,000000,31.0718,31.1463,30.7722,31.0818,804252.41465622,0
+XRAY.US,D,20091210,000000,31.2961,31.8528,31.2505,31.7258,953400.98308176,0
+XRAY.US,D,20091211,000000,31.7258,31.961,31.4727,31.9252,1384657.0143601,0
+XRAY.US,D,20091214,000000,31.9868,32.3489,31.6871,32.3043,860811.97042862,0
+XRAY.US,D,20091215,000000,32.0791,32.8729,32.0711,32.5594,907521.67412135,0
+XRAY.US,D,20091216,000000,32.5881,33.0039,32.4323,32.4988,975525.35923862,0
+XRAY.US,D,20091217,000000,32.2388,32.2586,31.706,31.8617,902030.38662573,0
+XRAY.US,D,20091218,000000,31.7973,31.8617,31.5283,31.7347,1897681.7327564,0
+XRAY.US,D,20091221,000000,31.9084,32.3222,31.8439,32.0889,926633.85385237,0
+XRAY.US,D,20091222,000000,32.1366,32.4988,32.1366,32.4323,531459.6830059,0
+XRAY.US,D,20091223,000000,32.4611,32.7647,32.3301,32.7647,631377.13072384,0
+XRAY.US,D,20091224,000000,32.6457,32.6803,32.4423,32.5077,220683.44667634,0
+XRAY.US,D,20091228,000000,32.4988,32.6725,32.3489,32.6725,472566.15368976,0
+XRAY.US,D,20091229,000000,32.7181,32.7349,32.5256,32.6635,477282.47328592,0
+XRAY.US,D,20091230,000000,32.6258,32.7737,32.5166,32.7737,624130.32426745,0
+XRAY.US,D,20091231,000000,32.6893,32.846,32.4145,32.4145,530906.42243789,0
+XRAY.US,D,20100104,000000,32.6258,32.854,32.5077,32.5594,1140759.8023209,0
+XRAY.US,D,20100105,000000,32.5881,32.5881,32.0056,32.1743,828219.98494585,0
+XRAY.US,D,20100106,000000,32.2676,32.5692,32.0235,32.3877,1730694.7939951,0
+XRAY.US,D,20100107,000000,32.2844,32.846,32.1465,32.8104,1189292.5449345,0
+XRAY.US,D,20100108,000000,32.7647,32.9671,32.6725,32.8104,872141.21506538,0
+XRAY.US,D,20100111,000000,32.7737,33.3075,32.5077,33.2361,854145.63407636,0
+XRAY.US,D,20100112,000000,33.1528,33.245,32.8173,32.9949,1087280.970695,0
+XRAY.US,D,20100113,000000,33.0604,33.5189,32.9007,33.4554,884149.69034483,0
+XRAY.US,D,20100114,000000,33.1904,33.771,33.1805,33.7044,770359.41024211,0
+XRAY.US,D,20100115,000000,33.8612,33.8612,32.8173,33.1328,954644.55965905,0
+XRAY.US,D,20100119,000000,33.2807,33.9357,32.7737,33.6588,630808.75374687,0
+XRAY.US,D,20100120,000000,33.63,33.752,32.8908,33.2975,915915.31213768,0
+XRAY.US,D,20100121,000000,33.125,33.3165,32.0235,32.0989,1878477.846811,0
+XRAY.US,D,20100122,000000,31.9332,32.2844,31.6871,31.7427,1656964.0054024,0
+XRAY.US,D,20100125,000000,31.7427,31.9422,31.5839,31.7783,765883.94542875,0
+XRAY.US,D,20100126,000000,31.5839,31.7685,31.4539,31.5462,1235253.4825033,0
+XRAY.US,D,20100127,000000,31.5462,31.5462,31.0242,31.3894,1287628.816275,0
+XRAY.US,D,20100128,000000,31.305,31.5015,30.6829,30.8168,1471187.3703012,0
+XRAY.US,D,20100129,000000,30.9469,31.2961,30.798,30.8992,1274753.6668818,0
+XRAY.US,D,20100201,000000,30.9855,31.1185,30.7622,30.9469,1109958.6074199,0
+XRAY.US,D,20100202,000000,30.8625,31.8707,30.7792,31.8061,2136387.9699579,0
+XRAY.US,D,20100203,000000,31.5383,31.5918,31.0818,31.2147,1140236.7745709,0
+XRAY.US,D,20100204,000000,30.9567,31.0718,30.2026,30.2205,1207967.3565662,0
+XRAY.US,D,20100205,000000,30.2116,30.3584,29.5834,30.1282,2243094.700821,0
+XRAY.US,D,20100208,000000,29.9704,30.7544,29.896,30.5052,2088257.3238228,0
+XRAY.US,D,20100209,000000,30.8347,31.3606,30.5707,31.2793,1783278.7342104,0
+XRAY.US,D,20100210,000000,31.2882,31.305,30.7544,31.1463,1415449.1394158,0
+XRAY.US,D,20100211,000000,30.1748,30.6293,29.8414,30.4219,2696602.0860914,0
+XRAY.US,D,20100212,000000,29.9893,30.3852,29.7065,30.0845,2522052.9118067,0
+XRAY.US,D,20100216,000000,30.2939,30.4516,29.896,30.4219,1194679.025328,0
+XRAY.US,D,20100217,000000,30.5807,30.5906,30.3584,30.5241,1518675.0651752,0
+XRAY.US,D,20100218,000000,30.5608,30.789,30.4784,30.6998,1066301.4105769,0
+XRAY.US,D,20100219,000000,30.6561,30.6829,30.2849,30.3584,1378366.5727106,0
+XRAY.US,D,20100222,000000,30.3385,30.412,30.1381,30.2393,1409638.3918108,0
+XRAY.US,D,20100223,000000,30.3107,30.3385,29.8692,30.2572,2158296.685347,0
+XRAY.US,D,20100224,000000,30.1004,30.4606,30.0557,30.412,1425988.299744,0
+XRAY.US,D,20100225,000000,30.147,30.4219,29.9793,30.3584,1277302.2934328,0
+XRAY.US,D,20100226,000000,30.412,30.6471,30.2939,30.4964,1535336.3711332,0
+XRAY.US,D,20100301,000000,30.5807,31.0242,30.4219,30.9279,850652.73584553,0
+XRAY.US,D,20100302,000000,31.0242,31.2793,31.0044,31.1869,982110.06698249,0
+XRAY.US,D,20100303,000000,31.2505,31.3706,31.0996,31.1631,892229.91481534,0
+XRAY.US,D,20100304,000000,31.2961,31.3328,31.0907,31.1949,823339.4003723,0
+XRAY.US,D,20100305,000000,31.3239,31.6504,31.1463,31.6404,941373.36035097,0
+XRAY.US,D,20100308,000000,31.4172,31.7783,31.3706,31.6018,655463.61676398,0
+XRAY.US,D,20100309,000000,31.5105,31.951,31.3804,31.8885,1280613.794756,0
+XRAY.US,D,20100310,000000,31.8528,32.0324,31.7973,31.951,1246120.1650259,0
+XRAY.US,D,20100311,000000,31.9084,32.1187,31.7347,32.0711,904881.34135598,0
+XRAY.US,D,20100312,000000,32.0324,32.2488,31.8707,32.0423,930207.37293099,0
+XRAY.US,D,20100315,000000,32.1187,32.1654,31.8885,32.0423,785538.30036121,0
+XRAY.US,D,20100316,000000,32.0056,32.0513,31.8439,31.9163,1017413.936233,0
+XRAY.US,D,20100317,000000,31.9422,32.0235,31.8251,31.951,1029214.8128294,0
+XRAY.US,D,20100318,000000,31.9868,32.2388,31.697,31.7526,1386677.5743579,0
+XRAY.US,D,20100319,000000,31.961,32.0146,31.2693,31.4638,3238696.6666824,0
+XRAY.US,D,20100322,000000,31.5015,31.8439,31.4092,31.8161,941441.88807159,0
+XRAY.US,D,20100323,000000,31.8349,31.8707,31.5105,31.8707,628658.19263187,0
+XRAY.US,D,20100324,000000,31.7427,31.8528,31.5105,31.574,639536.96828156,0
+XRAY.US,D,20100325,000000,31.8349,31.9868,31.6594,31.697,941076.07097471,0
+XRAY.US,D,20100326,000000,31.8528,31.9699,31.4539,31.4916,686917.8405322,0
+XRAY.US,D,20100329,000000,31.5105,31.8251,31.4827,31.7783,449965.1067703,0
+XRAY.US,D,20100330,000000,31.6404,32.0889,31.6316,32.0711,769879.71619771,0
+XRAY.US,D,20100331,000000,32.0513,32.2676,31.8984,32.1465,1456638.3305555,0
+XRAY.US,D,20100401,000000,32.2676,32.2756,31.565,31.7783,1314020.0508016,0
+XRAY.US,D,20100405,000000,31.7783,32.1187,31.7258,31.8796,534615.98919718,0
+XRAY.US,D,20100406,000000,31.7427,32.1932,31.6404,32.1277,917379.5882858,0
+XRAY.US,D,20100407,000000,31.951,32.1366,31.6018,31.6792,730164.87881203,0
+XRAY.US,D,20100408,000000,31.6792,31.7347,31.3993,31.6404,618033.37265275,0
+XRAY.US,D,20100409,000000,31.6316,31.9332,31.6018,31.9252,432863.40943124,0
+XRAY.US,D,20100412,000000,31.8439,31.9422,31.6692,31.8251,674746.10803596,0
+XRAY.US,D,20100413,000000,31.8796,32.1277,31.6504,32.1277,562816.15399617,0
+XRAY.US,D,20100414,000000,32.0791,32.4423,31.9084,32.4323,705823.42934074,0
+XRAY.US,D,20100415,000000,32.3877,32.7081,32.2388,32.6635,911720.00477041,0
+XRAY.US,D,20100416,000000,32.6803,32.7647,32.0791,32.212,1707671.4953853,0
+XRAY.US,D,20100419,000000,32.1743,32.1932,31.8349,32.0146,809703.39172794,0
+XRAY.US,D,20100420,000000,32.1465,32.5424,31.9957,32.5166,784287.66945974,0
+XRAY.US,D,20100421,000000,32.3589,32.5077,32.2021,32.4988,1347647.0064179,0
+XRAY.US,D,20100422,000000,32.3877,32.7737,32.1089,32.7081,1686975.115995,0
+XRAY.US,D,20100423,000000,32.6258,33.2281,32.4413,33.1428,2064933.7125549,0
+XRAY.US,D,20100426,000000,33.1626,33.761,33.0039,33.4822,0,0
+XRAY.US,D,20100427,000000,33.4266,34.1242,33.4078,33.5546,1782382.8350393,0
+XRAY.US,D,20100428,000000,33.6846,34.6262,33.6667,33.8909,1561625.8218394,0
+XRAY.US,D,20100429,000000,33.8811,35.1254,33.6588,34.9835,2614949.291442,0
+XRAY.US,D,20100430,000000,34.7901,35.1631,33.771,33.7808,1617180.6402961,0
+XRAY.US,D,20100503,000000,33.8523,33.9912,33.37,33.8156,1358717.2565812,0
+XRAY.US,D,20100504,000000,33.6588,33.7044,32.9671,33.125,1309212.024991,0
+XRAY.US,D,20100505,000000,33.2004,33.6489,32.7349,32.854,1676314.0166344,0
+XRAY.US,D,20100506,000000,32.7816,33.0406,30.4318,31.9798,2284989.324379,0
+XRAY.US,D,20100507,000000,31.5184,31.7685,30.9954,31.1631,2662700.011832,0
+XRAY.US,D,20100510,000000,32.2676,32.9473,31.9084,32.9106,2052851.6707518,0
+XRAY.US,D,20100511,000000,32.8004,33.5447,32.6357,33.0972,1748036.3383563,0
+XRAY.US,D,20100512,000000,33.1528,33.771,33.0604,33.7044,1016450.5171019,0
+XRAY.US,D,20100513,000000,33.3889,33.6489,33.1706,33.1904,1394966.4052722,0
+XRAY.US,D,20100514,000000,32.9851,33.0872,32.1187,32.3132,1835241.8938978,0
+XRAY.US,D,20100517,000000,32.4988,32.597,31.7783,32.2586,1561996.6777392,0
+XRAY.US,D,20100518,000000,32.5792,32.8173,31.7973,31.8796,1940782.6457496,0
+XRAY.US,D,20100519,000000,31.7973,32.0791,31.2435,31.6594,2407894.7990858,0
+XRAY.US,D,20100520,000000,31.3328,31.3328,30.1936,30.2751,2918337.6348315,0
+XRAY.US,D,20100521,000000,29.9525,30.6005,29.7313,30.4696,2018487.0343781,0
+XRAY.US,D,20100524,000000,30.4874,30.6095,30.1084,30.156,964784.64679078,0
+XRAY.US,D,20100525,000000,30.0369,30.0369,28.9762,29.9991,2015978.7182511,0
+XRAY.US,D,20100526,000000,29.64,30.156,29.3353,29.4465,3008904.0719655,0
+XRAY.US,D,20100527,000000,30.2304,30.2393,29.6112,30.147,1477233.933886,0
+XRAY.US,D,20100528,000000,29.7958,30.2116,29.6777,29.888,1435019.8502186,0
+XRAY.US,D,20100601,000000,29.5656,30.2304,29.509,29.5189,1825176.3810503,0
+XRAY.US,D,20100602,000000,29.7601,30.412,29.3264,30.412,1641105.8846406,0
+XRAY.US,D,20100603,000000,30.1936,30.6005,30.1848,30.412,1044987.2739404,0
+XRAY.US,D,20100604,000000,29.9059,29.9704,28.9672,28.986,1722505.73138,0
+XRAY.US,D,20100607,000000,29.0694,29.2054,28.5335,28.5733,1951016.4546169,0
+XRAY.US,D,20100608,000000,28.5147,28.5633,27.8777,28.2121,1912756.823534,0
+XRAY.US,D,20100609,000000,28.4224,28.6894,28.093,28.1942,1355019.7829491,0
+XRAY.US,D,20100610,000000,28.602,28.7915,28.2468,28.6219,1437157.3104458,0
+XRAY.US,D,20100611,000000,28.3768,28.7638,28.093,28.7549,971348.19156211,0
+XRAY.US,D,20100614,000000,28.8451,29.2708,28.7638,28.8193,999236.95833648,0
+XRAY.US,D,20100615,000000,28.9762,29.0783,28.6794,28.9672,1721319.5971568,0
+XRAY.US,D,20100616,000000,28.8451,29.1597,28.5534,29.0337,857252.55999835,0
+XRAY.US,D,20100617,000000,28.986,29.1319,28.9007,29.0972,957057.13852939,0
+XRAY.US,D,20100618,000000,29.0972,29.2708,28.8541,29.2332,1324244.7898235,0
+XRAY.US,D,20100621,000000,29.4733,29.5576,28.864,28.995,977885.53455789,0
+XRAY.US,D,20100622,000000,29.0605,29.3999,28.7549,28.8095,860340.338469,0
+XRAY.US,D,20100623,000000,28.7082,28.8451,28.34,28.6298,1006513.9976108,0
+XRAY.US,D,20100624,000000,28.6616,28.8193,28.3113,28.5534,1563492.1944658,0
+XRAY.US,D,20100625,000000,28.5733,28.8541,28.3848,28.602,1472205.2085046,0
+XRAY.US,D,20100628,000000,28.6992,28.8819,28.1942,28.6705,959598.7107562,0
+XRAY.US,D,20100629,000000,28.4681,28.4681,27.6117,27.7238,2710507.1668153,0
+XRAY.US,D,20100630,000000,27.6137,28.0503,27.571,27.571,1211278.8578895,0
+XRAY.US,D,20100701,000000,27.4738,27.5304,26.5986,27.1215,2703926.4901139,0
+XRAY.US,D,20100702,000000,27.0123,27.2336,26.8576,27.0848,953887.73145034,0
+XRAY.US,D,20100706,000000,27.6295,28.34,27.1215,27.3249,1594162.3804893,0
+XRAY.US,D,20100707,000000,27.4838,28.1188,27.189,28.093,1525089.4613781,0
+XRAY.US,D,20100708,000000,28.2299,28.3678,27.5939,27.8132,1296897.19049,0
+XRAY.US,D,20100709,000000,27.8132,27.9719,27.6485,27.8489,548339.67301352,0
+XRAY.US,D,20100712,000000,27.6673,27.8777,27.5691,27.8052,594230.06734051,0
+XRAY.US,D,20100713,000000,28.0186,28.5435,27.963,28.358,720257.5843783,0
+XRAY.US,D,20100714,000000,28.2468,28.3848,27.9253,28.0275,964963.02041653,0
+XRAY.US,D,20100715,000000,28.0096,28.2219,27.7139,28.0364,1067056.2232645,0
+XRAY.US,D,20100716,000000,28.0186,28.0186,26.9528,26.9627,1213401.2017078,0
+XRAY.US,D,20100719,000000,27.0848,27.18,26.5053,26.551,3321001.4824384,0
+XRAY.US,D,20100720,000000,26.3148,27.0561,26.0816,27.0025,1881201.823706,0
+XRAY.US,D,20100721,000000,27.0323,27.0927,26.2106,26.297,1122642.2822997,0
+XRAY.US,D,20100722,000000,26.6978,27.0561,26.3495,26.8476,1397481.7757235,0
+XRAY.US,D,20100723,000000,26.8298,27.1314,26.7533,26.9627,1116166.4127003,0
+XRAY.US,D,20100726,000000,26.9627,27.5125,26.8,27.4638,964613.32748922,0
+XRAY.US,D,20100727,000000,27.5492,27.6772,27.0223,27.0749,1464605.6858392,0
+XRAY.US,D,20100728,000000,26.8576,27.198,26.5788,27.1503,2479643.3225833,0
+XRAY.US,D,20100729,000000,27.0481,27.3537,26.1283,26.7633,3787600.6856306,0
+XRAY.US,D,20100730,000000,26.287,27.704,26.2493,27.6673,2155619.0654394,0
+XRAY.US,D,20100802,000000,28.0364,28.5047,28.0364,28.4403,1686147.7445445,0
+XRAY.US,D,20100803,000000,28.2914,28.7549,28.1942,28.6705,1228575.0530239,0
+XRAY.US,D,20100804,000000,28.6894,29.262,28.5534,29.1597,1231327.2472156,0
+XRAY.US,D,20100805,000000,29.1597,29.262,28.864,29.0783,1700013.5226051,0
+XRAY.US,D,20100806,000000,28.7727,29.1161,28.4403,29.0873,1293723.7523685,0
+XRAY.US,D,20100809,000000,29.0783,29.3076,28.9285,29.2808,704322.87381111,0
+XRAY.US,D,20100810,000000,29.1071,29.3909,28.7915,29.1409,1321794.9238111,0
+XRAY.US,D,20100811,000000,28.602,28.7827,28.1853,28.4681,1589381.5642148,0
+XRAY.US,D,20100812,000000,28.1853,28.4224,28.1019,28.2121,985154.51174745,0
+XRAY.US,D,20100813,000000,28.1366,28.1366,27.8588,27.8687,738840.68979564,0
+XRAY.US,D,20100816,000000,27.6772,28.0275,27.6385,27.8588,597330.94669892,0
+XRAY.US,D,20100817,000000,28.0662,28.6457,27.963,28.4224,657188.90290684,0
+XRAY.US,D,20100818,000000,28.1108,28.7172,28.1108,28.3768,683229.43674547,0
+XRAY.US,D,20100819,000000,28.2557,28.3113,27.6295,27.7676,914399.64019908,0
+XRAY.US,D,20100820,000000,27.5591,27.6295,27.1404,27.1503,2048717.836781,0
+XRAY.US,D,20100823,000000,27.2247,27.5492,27.0659,27.0927,1169242.1400873,0
+XRAY.US,D,20100824,000000,26.8774,26.9439,26.3237,26.4974,1326494.1114771,0
+XRAY.US,D,20100825,000000,26.2682,26.7633,26.1183,26.6333,1597624.0381415,0
+XRAY.US,D,20100826,000000,26.6164,26.7732,25.898,26.2017,1617684.5205948,0
+XRAY.US,D,20100827,000000,26.287,26.6978,25.9616,26.5986,1288040.9903594,0
+XRAY.US,D,20100830,000000,26.5331,26.5331,25.9169,25.9258,850320.17484837,0
+XRAY.US,D,20100831,000000,25.9069,25.9616,25.5864,25.6053,1957016.6612143,0
+XRAY.US,D,20100901,000000,25.9714,26.5242,25.8593,26.3237,1172002.3963638,0
+XRAY.US,D,20100902,000000,26.3951,27.0659,26.3237,27.0561,1187449.3508017,0
+XRAY.US,D,20100903,000000,27.4004,27.5214,27.2336,27.5026,1125467.0352543,0
+XRAY.US,D,20100907,000000,27.3161,27.3161,26.8774,26.9142,781402.45086919,0
+XRAY.US,D,20100908,000000,26.9767,27.0927,26.8,26.934,640621.31868444,0
+XRAY.US,D,20100909,000000,27.18,27.3735,27.0401,27.3249,631977.75603994,0
+XRAY.US,D,20100910,000000,27.444,27.6295,27.18,27.5304,689944.14560641,0
+XRAY.US,D,20100913,000000,27.6037,27.9531,27.6037,27.7238,758919.31193964,0
+XRAY.US,D,20100914,000000,27.6385,27.9253,27.444,27.8132,741540.48043626,0
+XRAY.US,D,20100915,000000,27.5849,28.2121,27.5849,28.1853,888776.31924781,0
+XRAY.US,D,20100916,000000,28.1853,28.2031,27.8489,28.0364,789089.64870669,0
+XRAY.US,D,20100917,000000,28.1565,28.34,27.9253,28.2557,2133226.6249637,0
+XRAY.US,D,20100920,000000,28.4224,28.5733,28.1466,28.4959,831348.07384039,0
+XRAY.US,D,20100921,000000,28.4959,28.5633,28.1753,28.2914,726286.00827237,0
+XRAY.US,D,20100922,000000,28.2914,28.6457,28.0096,28.2815,936782.00306889,0
+XRAY.US,D,20100923,000000,28.0662,28.5633,28.0096,28.2736,1113586.5455708,0
+XRAY.US,D,20100924,000000,28.5147,29.1409,28.4403,29.1239,893261.86166715,0
+XRAY.US,D,20100927,000000,28.995,29.1161,28.7827,28.9007,726741.51606243,0
+XRAY.US,D,20100928,000000,29.0148,29.3353,28.6794,29.2808,827099.35516146,0
+XRAY.US,D,20100929,000000,29.1875,29.4921,29.0694,29.3721,952861.83116212,0
+XRAY.US,D,20100930,000000,29.5239,29.893,29.0734,29.4703,870940.97219379,0
+XRAY.US,D,20101001,000000,29.6598,29.8325,29.1687,29.4564,1037098.5239835,0
+XRAY.US,D,20101004,000000,29.4564,29.5378,28.6457,28.6794,1008463.0066063,0
+XRAY.US,D,20101005,000000,29.0049,29.6598,28.9672,29.5924,1504305.4068158,0
+XRAY.US,D,20101006,000000,29.5924,29.9337,29.5278,29.6687,658920.23561329,0
+XRAY.US,D,20101007,000000,29.8136,29.8136,29.381,29.5656,613024.80248332,0
+XRAY.US,D,20101008,000000,29.5656,29.5834,29.2808,29.4921,781199.89098909,0
+XRAY.US,D,20101011,000000,29.4564,29.5924,29.2897,29.3621,691151.44280218,0
+XRAY.US,D,20101012,000000,29.3443,29.3542,28.9007,29.2986,1152834.7897999,0
+XRAY.US,D,20101013,000000,29.3621,29.6687,29.2708,29.3909,820765.57980637,0
+XRAY.US,D,20101014,000000,29.3621,29.6965,29.1875,29.3999,814138.5461174,0
+XRAY.US,D,20101015,000000,29.6777,29.8136,29.1954,29.3909,1206584.7090265,0
+XRAY.US,D,20101018,000000,29.3621,29.6687,29.2986,29.6687,680933.75810443,0
+XRAY.US,D,20101019,000000,29.3721,29.381,28.8015,29.1507,1453264.3480752,0
+XRAY.US,D,20101020,000000,29.3353,29.7501,29.262,29.5576,914857.16351034,0
+XRAY.US,D,20101021,000000,29.5278,30.0657,29.4822,29.9436,1340581.5968691,0
+XRAY.US,D,20101022,000000,29.8602,30.1748,29.7233,30.0746,864065.02163725,0
+XRAY.US,D,20101025,000000,30.2751,30.5052,30.1748,30.3753,1079934.3959395,0
+XRAY.US,D,20101026,000000,30.2849,30.7176,30.1936,30.5707,1110691.2493742,0
+XRAY.US,D,20101027,000000,30.4021,30.5707,29.9625,30.5608,1152437.7321244,0
+XRAY.US,D,20101028,000000,30.3029,30.3584,28.7827,28.8819,3629032.5789004,0
+XRAY.US,D,20101029,000000,28.6953,28.9454,28.3808,28.9255,1332933.7016949,0
+XRAY.US,D,20101101,000000,28.7549,29.3076,28.6536,28.8541,1314939.1284665,0
+XRAY.US,D,20101102,000000,29.1507,29.1875,28.8541,29.0873,736878.57991237,0
+XRAY.US,D,20101103,000000,29.0972,29.2986,28.8908,29.1597,833965.22811203,0
+XRAY.US,D,20101104,000000,29.4733,29.7769,29.0972,29.2332,1465471.3521923,0
+XRAY.US,D,20101105,000000,29.2986,29.5576,29.1687,29.2332,1378576.1869149,0
+XRAY.US,D,20101108,000000,29.1071,29.1507,28.5335,28.8193,1990570.050307,0
+XRAY.US,D,20101109,000000,28.864,29.1954,28.7549,29.1597,1217730.5412345,0
+XRAY.US,D,20101110,000000,29.2808,29.3264,28.8015,29.2054,1680340.0202213,0
+XRAY.US,D,20101111,000000,28.9384,29.3165,28.6457,29.2986,672309.34291128,0
+XRAY.US,D,20101112,000000,29.0337,29.2897,28.612,28.6794,777333.11357661,0
+XRAY.US,D,20101115,000000,28.9007,29.0694,28.6457,28.8451,737100.28724382,0
+XRAY.US,D,20101116,000000,28.8451,28.864,28.3113,28.4492,1093957.3846533,0
+XRAY.US,D,20101117,000000,28.4581,28.7449,28.4224,28.5921,926907.96473488,0
+XRAY.US,D,20101118,000000,28.986,28.995,28.6219,28.6378,823327.30724513,0
+XRAY.US,D,20101119,000000,28.6378,28.6794,28.4135,28.612,1207031.1469712,0
+XRAY.US,D,20101122,000000,28.4324,28.8273,28.2121,28.7727,1387331.6109858,0
+XRAY.US,D,20101123,000000,28.4135,28.5822,28.2914,28.4403,1288396.7298503,0
+XRAY.US,D,20101124,000000,28.6992,28.9484,28.5822,28.9384,1088099.2723002,0
+XRAY.US,D,20101126,000000,28.612,28.9106,28.5633,28.7638,225338.29287605,0
+XRAY.US,D,20101129,000000,28.5921,28.8819,28.2299,28.7449,1030576.2973966,0
+XRAY.US,D,20101130,000000,28.3609,28.5177,28.1297,28.4989,1784849.832982,0
+XRAY.US,D,20101201,000000,28.8015,29.381,28.7915,29.2808,1073605.6593874,0
+XRAY.US,D,20101202,000000,29.262,29.7153,29.2332,29.6687,718744.9357215,0
+XRAY.US,D,20101203,000000,29.6211,29.9148,29.5278,29.9059,541112.01400847,0
+XRAY.US,D,20101206,000000,29.8602,29.9991,29.6876,29.7868,957679.93457862,0
+XRAY.US,D,20101207,000000,30.1004,30.2483,29.8414,29.8514,1183381.0212697,0
+XRAY.US,D,20101208,000000,29.8226,30.1381,29.7769,30.0468,995967.78295829,0
+XRAY.US,D,20101209,000000,30.1848,30.3107,29.9704,30.1381,578561.40557105,0
+XRAY.US,D,20101210,000000,30.3107,30.5519,30.1748,30.5241,811642.32311747,0
+XRAY.US,D,20101213,000000,30.5241,30.6193,30.4219,30.5608,1113992.6730916,0
+XRAY.US,D,20101214,000000,30.666,31.1949,30.666,31.1086,822775.05443772,0
+XRAY.US,D,20101215,000000,31.1542,31.2882,31.043,31.0818,1150630.8173732,0
+XRAY.US,D,20101216,000000,31.0342,31.5839,30.8714,31.5383,649374.72723407,0
+XRAY.US,D,20101217,000000,31.6018,31.7973,31.2693,31.7427,1189106.109224,0
+XRAY.US,D,20101220,000000,31.8707,31.9332,31.4172,31.6504,494879.98883894,0
+XRAY.US,D,20101221,000000,31.8061,32.0146,31.6792,31.9163,609315.23572404,0
+XRAY.US,D,20101222,000000,31.9163,32.1565,31.8885,32.0612,406799.69709888,0
+XRAY.US,D,20101223,000000,31.951,32.1366,31.8061,31.8796,339363.38119798,0
+XRAY.US,D,20101227,000000,31.7427,31.9252,31.5015,31.8349,591845.70576689,0
+XRAY.US,D,20101228,000000,31.7615,31.9422,31.5383,31.8061,499108.55230592,0
+XRAY.US,D,20101229,000000,31.9212,31.9382,31.701,31.8389,455271.97407658,0
+XRAY.US,D,20101230,000000,31.829,31.9292,31.6156,31.6156,448051.3693957,0
+XRAY.US,D,20101231,000000,31.7089,31.7288,31.4281,31.4936,459974.18502437,0
+XRAY.US,D,20110103,000000,31.7783,32.4889,31.7347,32.3489,1229216.9965245,0
+XRAY.US,D,20110104,000000,32.3222,32.4423,31.9332,31.9868,749442.33128103,0
+XRAY.US,D,20110105,000000,31.8885,32.3787,31.8251,32.2944,627536.55508689,0
+XRAY.US,D,20110106,000000,32.2944,32.3688,31.9699,32.1089,543206.14053001,0
+XRAY.US,D,20110107,000000,32.0791,32.2308,31.6871,31.9798,485765.80199542,0
+XRAY.US,D,20110110,000000,32.0791,32.3787,31.7883,32.3132,709030.12356189,0
+XRAY.US,D,20110111,000000,32.4145,32.9106,32.3222,32.5504,818748.04309023,0
+XRAY.US,D,20110112,000000,33.8324,33.8811,33.2192,33.4366,1058793.5941258,0
+XRAY.US,D,20110113,000000,33.4464,33.5288,33.3165,33.4554,512678.04875085,0
+XRAY.US,D,20110114,000000,33.37,33.4822,33.2975,33.4464,386852.08383256,0
+XRAY.US,D,20110118,000000,33.5715,33.8324,33.4366,33.8324,586874.42273957,0
+XRAY.US,D,20110119,000000,33.5715,33.7322,33.107,33.1626,756245.72307455,0
+XRAY.US,D,20110120,000000,33.1626,33.4166,33.0317,33.1328,738291.46027003,0
+XRAY.US,D,20110121,000000,33.2271,33.3601,32.9671,33.0317,974016.74162421,0
+XRAY.US,D,20110124,000000,33.115,33.2639,33.0406,33.0872,727874.23897398,0
+XRAY.US,D,20110125,000000,32.9185,33.125,32.7816,33.125,1074684.9709873,0
+XRAY.US,D,20110126,000000,33.107,33.2639,32.9671,33.1428,584886.11108076,0
+XRAY.US,D,20110127,000000,33.1706,33.7422,33.0972,33.6846,906321.43124976,0
+XRAY.US,D,20110128,000000,33.7322,34.0548,32.597,32.9473,1392490.3374842,0
+XRAY.US,D,20110131,000000,32.8004,33.0604,31.5759,32.6983,2727547.3907579,0
+XRAY.US,D,20110201,000000,32.8808,33.7134,32.7816,33.51,934765.47411335,0
+XRAY.US,D,20110202,000000,33.3978,33.4464,33.0972,33.1626,776233.64676477,0
+XRAY.US,D,20110203,000000,33.0039,33.5377,32.9185,33.4464,656255.71659359,0
+XRAY.US,D,20110204,000000,33.5288,33.7977,33.3978,33.5447,672627.79526008,0
+XRAY.US,D,20110207,000000,33.5377,33.8066,33.4921,33.7808,947057.13012069,0
+XRAY.US,D,20110208,000000,33.7977,33.9535,33.5715,33.9535,857232.40478641,0
+XRAY.US,D,20110209,000000,33.6389,33.9535,33.1706,33.3243,1279789.4465874,0
+XRAY.US,D,20110210,000000,32.9473,33.5715,32.7816,33.51,985636.22131303,0
+XRAY.US,D,20110211,000000,33.2975,33.7808,33.1428,33.752,625154.20903447,0
+XRAY.US,D,20110214,000000,33.6945,33.8423,33.4722,33.5625,764386.41318091,0
+XRAY.US,D,20110215,000000,33.37,33.7322,33.2807,33.7044,698544.37454521,0
+XRAY.US,D,20110216,000000,33.6757,33.8999,33.4554,33.7134,468550.22770884,0
+XRAY.US,D,20110217,000000,33.5625,33.7322,33.4078,33.6489,494120.13734845,0
+XRAY.US,D,20110218,000000,33.3512,34.1004,33.1428,34.0914,1179048.6584613,0
+XRAY.US,D,20110222,000000,33.7322,33.8523,33.1626,33.4366,1008861.0720423,0
+XRAY.US,D,20110223,000000,33.3978,33.4266,33.0505,33.2887,1043864.6286349,0
+XRAY.US,D,20110224,000000,33.2887,33.3423,32.6803,33.245,937369.52749721,0
+XRAY.US,D,20110225,000000,33.37,33.9624,33.2975,33.8612,548864.7162848,0
+XRAY.US,D,20110228,000000,34.01,34.4993,33.9624,34.4457,1056069.6172308,0
+XRAY.US,D,20110301,000000,34.4159,34.4715,33.8433,33.8821,1022501.1117291,0
+XRAY.US,D,20110302,000000,33.6856,33.9922,33.5298,33.7898,689371.73758704,0
+XRAY.US,D,20110303,000000,34.0478,34.537,33.9922,34.537,675504.95176585,0
+XRAY.US,D,20110304,000000,34.5251,34.7632,34.1718,34.7553,1007548.9677444,0
+XRAY.US,D,20110307,000000,34.8833,35.4697,34.4437,34.9636,2360080.5897783,0
+XRAY.US,D,20110308,000000,34.9448,35.0212,34.7463,34.919,1290514.0348656,0
+XRAY.US,D,20110309,000000,34.7901,34.9358,34.4437,34.4615,1027610.4579582,0
+XRAY.US,D,20110310,000000,34.019,34.145,33.6677,33.9922,1256131.2588012,0
+XRAY.US,D,20110311,000000,33.8076,34.5459,33.7818,34.4715,1115473.0734092,0
+XRAY.US,D,20110314,000000,34.3117,34.405,34.1073,34.2651,1101659.6988998,0
+XRAY.US,D,20110315,000000,31.6871,33.1626,31.3328,32.8362,2770044.6551532,0
+XRAY.US,D,20110316,000000,32.7181,32.7181,32.1187,32.222,1777793.4932784,0
+XRAY.US,D,20110317,000000,32.606,32.7905,32.1822,32.2478,863296.10030138,0
+XRAY.US,D,20110318,000000,32.3579,32.6546,32.1555,32.4501,1400431.4909922,0
+XRAY.US,D,20110321,000000,32.7806,33.245,32.6983,32.9185,399648.62789923,0
+XRAY.US,D,20110322,000000,32.9007,32.9761,32.0979,32.8173,1451145.0275388,0
+XRAY.US,D,20110323,000000,32.7727,32.9106,32.2834,32.7905,1307544.1812022,0
+XRAY.US,D,20110324,000000,32.9573,33.3611,32.6457,33.2975,738935.41929181,0
+XRAY.US,D,20110325,000000,33.2639,33.6399,33.126,33.3075,618578.57113598,0
+XRAY.US,D,20110328,000000,33.38,33.4474,32.9285,32.9671,946010.06685992,0
+XRAY.US,D,20110329,000000,33.0039,33.3899,32.8729,33.3899,504036.50162755,0
+XRAY.US,D,20110330,000000,33.5725,33.7154,33.3512,33.6677,745183.53499612,0
+XRAY.US,D,20110331,000000,33.8583,34.2839,33.748,34.1311,966803.19126752,0
+XRAY.US,D,20110401,000000,34.1549,34.4814,34.0558,34.1351,1122011.4241657,0
+XRAY.US,D,20110404,000000,34.3414,34.407,34.0835,34.2115,942286.39145226,0
+XRAY.US,D,20110405,000000,34.0835,34.2472,33.9367,34.01,693100.45179768,0
+XRAY.US,D,20110406,000000,34.2571,34.3326,33.8731,34.1262,633277.76721067,0
+XRAY.US,D,20110407,000000,34.0656,34.4715,33.8632,33.9367,733440.1007538,0
+XRAY.US,D,20110408,000000,34.0478,34.1738,33.5298,33.6766,650754.351492,0
+XRAY.US,D,20110411,000000,33.8433,34.0478,33.6766,33.7818,568335.65878852,0
+XRAY.US,D,20110412,000000,33.6766,33.7054,33.2281,33.3343,848244.18801758,0
+XRAY.US,D,20110413,000000,33.503,33.6856,33.0039,33.1805,882056.57158389,0
+XRAY.US,D,20110414,000000,33.0128,33.2728,32.7905,33.1716,828769.21447147,0
+XRAY.US,D,20110415,000000,33.2975,33.6588,33.1528,33.3433,923591.42460861,0
+XRAY.US,D,20110418,000000,33.1528,33.1626,32.1555,32.3033,1433131.3068589,0
+XRAY.US,D,20110419,000000,32.3122,32.4789,32.0781,32.3955,927393.70534286,0
+XRAY.US,D,20110420,000000,32.7727,33.1528,32.7727,33.126,879003.05697355,0
+XRAY.US,D,20110421,000000,33.2539,33.6023,33.245,33.2639,750021.79362457,0
+XRAY.US,D,20110425,000000,33.4474,33.4474,33.0972,33.3899,743857.32204985,0
+XRAY.US,D,20110426,000000,33.4176,33.9089,33.4078,33.5923,663248.56737943,0
+XRAY.US,D,20110427,000000,33.6955,34.0558,33.5823,33.9287,899483.77559593,0
+XRAY.US,D,20110428,000000,34.0934,35.7555,33.6399,35.3477,1725208.5453024,0
+XRAY.US,D,20110429,000000,35.185,35.2872,34.6362,34.656,1577705.6499326,0
+XRAY.US,D,20110502,000000,34.9032,35.2306,34.7642,35.0797,1010305.1929785,0
+XRAY.US,D,20110503,000000,35.0997,35.0997,34.657,34.8495,761930.50060487,0
+XRAY.US,D,20110504,000000,34.8406,34.9766,34.4814,34.7205,978762.28627769,0
+XRAY.US,D,20110505,000000,34.5747,35.2673,34.5191,35.1185,1271374.6455985,0
+XRAY.US,D,20110506,000000,35.3923,35.6979,35.1185,35.3635,931711.95950302,0
+XRAY.US,D,20110509,000000,35.3735,35.7178,35.1383,35.6345,540225.18468269,0
+XRAY.US,D,20110510,000000,35.7644,35.8806,35.4181,35.7744,446759.42030975,0
+XRAY.US,D,20110511,000000,35.7277,35.8398,35.2406,35.6345,693394.71789214,0
+XRAY.US,D,20110512,000000,35.4181,35.9917,35.2216,35.9471,674216.0259617,0
+XRAY.US,D,20110513,000000,35.9827,36.1326,35.436,35.6979,1237220.6311896,0
+XRAY.US,D,20110516,000000,35.5124,36.2527,35.4826,36.1426,1224880.6026736,0
+XRAY.US,D,20110517,000000,35.9917,36.2149,35.812,36.1683,880230.50938127,0
+XRAY.US,D,20110518,000000,36.1683,36.6228,36.0949,36.5761,669641.80060978,0
+XRAY.US,D,20110519,000000,36.722,37.0534,36.474,36.9998,1138134.5859646,0
+XRAY.US,D,20110520,000000,36.7598,37.0634,36.206,36.2527,1703956.889823,0
+XRAY.US,D,20110523,000000,36.0205,36.085,35.4648,35.6979,734599.02544089,0
+XRAY.US,D,20110524,000000,35.6067,35.7377,35.4459,35.5412,533863.19203087,0
+XRAY.US,D,20110525,000000,35.5025,35.7377,35.2752,35.5987,432455.26638927,0
+XRAY.US,D,20110526,000000,35.3825,36.1048,35.2752,36.0393,854230.28596654,0
+XRAY.US,D,20110527,000000,36.0304,36.2715,35.9471,36.1226,461222.80040464,0
+XRAY.US,D,20110531,000000,36.1931,36.5067,36.0542,36.212,1284294.136458,0
+XRAY.US,D,20110601,000000,36.2893,36.2893,35.4459,35.4459,891128.43248231,0
+XRAY.US,D,20110602,000000,35.3923,35.5124,35.0719,35.4102,777468.15349667,0
+XRAY.US,D,20110603,000000,35.0997,35.183,34.6769,34.7007,772391.05560662,0
+XRAY.US,D,20110606,000000,34.5826,34.7642,34.2393,34.3048,623805.82535506,0
+XRAY.US,D,20110607,000000,34.2958,34.6194,34.1827,34.2015,660766.45302786,0
+XRAY.US,D,20110608,000000,34.2571,34.277,34.0378,34.1639,537910.35859031,0
+XRAY.US,D,20110609,000000,34.2303,34.657,34.1014,34.4993,685095.80937198,0
+XRAY.US,D,20110610,000000,34.2869,34.4913,33.9009,33.9079,987793.83675222,0
+XRAY.US,D,20110613,000000,33.9367,34.1262,33.6121,33.7898,954634.48205307,0
+XRAY.US,D,20110614,000000,34.1639,34.2393,33.9009,34.0656,439474.31895064,0
+XRAY.US,D,20110615,000000,33.7719,33.9187,33.2639,33.3253,1137434.1923493,0
+XRAY.US,D,20110616,000000,33.4256,33.752,33.1318,33.3601,821194.88582088,0
+XRAY.US,D,20110617,000000,33.6846,33.7977,33.3413,33.4911,1018325.9595738,0
+XRAY.US,D,20110620,000000,33.4722,33.8066,33.4356,33.7044,393484.15632451,0
+XRAY.US,D,20110621,000000,33.9367,34.7741,33.8721,34.7116,1102995.9894519,0
+XRAY.US,D,20110622,000000,36.2368,36.6417,35.313,35.3645,3044261.3525278,0
+XRAY.US,D,20110623,000000,35.0242,35.1006,34.2869,34.8872,2653883.1143647,0
+XRAY.US,D,20110624,000000,34.7841,34.9776,34.3881,34.5091,2993576.033278,0
+XRAY.US,D,20110627,000000,34.4357,34.5091,34.1014,34.3414,1457099.8849091,0
+XRAY.US,D,20110628,000000,34.3782,34.7017,34.3414,34.6282,1292796.6126189,0
+XRAY.US,D,20110629,000000,34.5836,34.8952,34.4913,34.6848,3399279.2868468,0
+XRAY.US,D,20110630,000000,34.8495,35.304,34.8029,35.1948,1986710.3272187,0
+XRAY.US,D,20110701,000000,35.1939,35.6176,35.0441,35.5997,3027245.3148395,0
+XRAY.US,D,20110705,000000,35.5908,35.6901,35.3308,35.6365,3799223.1886012,0
+XRAY.US,D,20110706,000000,35.5908,36.0611,35.4846,35.9024,2308435.8824398,0
+XRAY.US,D,20110707,000000,36.1802,36.3569,36.0512,36.1902,3019392.844264,0
+XRAY.US,D,20110708,000000,35.553,36.2557,35.553,36.2557,2242342.9114153,0
+XRAY.US,D,20110711,000000,35.6731,36.0968,35.6265,35.9669,2215149.4994532,0
+XRAY.US,D,20110712,000000,35.9758,36.2745,35.9202,36.0512,2249446.6158669,0
+XRAY.US,D,20110713,000000,36.1902,36.5791,36.078,36.2745,1105646.3998234,0
+XRAY.US,D,20110714,000000,36.468,36.6417,36.0323,36.1802,1272462.0192831,0
+XRAY.US,D,20110715,000000,36.338,36.4759,36.0323,36.2835,1067205.3718328,0
+XRAY.US,D,20110718,000000,36.1614,36.3668,35.4281,35.7297,943278.02788018,0
+XRAY.US,D,20110719,000000,35.9758,36.5037,35.9202,36.4402,1186885.0048671,0
+XRAY.US,D,20110720,000000,36.2169,36.3668,35.9401,36.0611,842544.29407828,0
+XRAY.US,D,20110721,000000,36.2745,36.9085,36.1902,36.5503,2045819.5173027,0
+XRAY.US,D,20110722,000000,36.6337,36.6615,36.2467,36.5414,611472.85116322,0
+XRAY.US,D,20110725,000000,36.2645,36.5979,36.0611,36.5503,1410391.188977,0
+XRAY.US,D,20110726,000000,36.3866,36.462,35.7317,35.8548,1701285.3164791,0
+XRAY.US,D,20110727,000000,35.5234,35.5997,34.4913,34.5916,2126374.8606615,0
+XRAY.US,D,20110728,000000,34.4367,35.1215,34.4169,34.8416,2109831.4626934,0
+XRAY.US,D,20110729,000000,34.6015,35.5352,34.3414,35.0172,2234898.5838818,0
+XRAY.US,D,20110801,000000,35.2236,35.3556,33.9624,34.5459,1569709.0695917,0
+XRAY.US,D,20110802,000000,34.5757,34.8049,33.6747,33.6935,2961209.7861691,0
+XRAY.US,D,20110803,000000,33.8523,33.9545,33.1418,33.7144,3982862.3634751,0
+XRAY.US,D,20110804,000000,33.3502,33.509,31.9292,31.9748,2767340.8334702,0
+XRAY.US,D,20110805,000000,32.3192,32.467,31.1393,31.8935,1880453.0575821,0
+XRAY.US,D,20110808,000000,31.5501,31.7923,29.8315,29.8315,2919837.1826005,0
+XRAY.US,D,20110809,000000,29.9327,31.045,29.24,31.0064,2733263.4088668,0
+XRAY.US,D,20110810,000000,30.3485,30.4229,29.1657,29.3145,3734062.3961294,0
+XRAY.US,D,20110811,000000,29.6192,31.0262,29.3512,30.6203,2406158.4275764,0
+XRAY.US,D,20110812,000000,30.7802,31.3834,30.413,31.2723,1478508.7510418,0
+XRAY.US,D,20110815,000000,31.3636,31.6057,30.9488,31.569,2002791.1630725,0
+XRAY.US,D,20110816,000000,31.1483,31.44,30.7107,30.79,2849966.1170962,0
+XRAY.US,D,20110817,000000,30.7802,31.3934,30.4418,30.6839,2173716.4302488,0
+XRAY.US,D,20110818,000000,29.9515,30.1282,29.1567,29.3969,1804716.8254005,0
+XRAY.US,D,20110819,000000,28.9344,29.9982,28.8501,29.3244,2424927.9687043,0
+XRAY.US,D,20110822,000000,29.887,30.1004,28.9632,29.0376,2276814.3704123,0
+XRAY.US,D,20110823,000000,29.1756,30.5052,28.992,30.4874,1862994.6129915,0
+XRAY.US,D,20110824,000000,30.3852,31.182,29.9327,31.1731,1803090.2997961,0
+XRAY.US,D,20110825,000000,31.2525,31.3536,30.3584,30.8456,2589319.9239272,0
+XRAY.US,D,20110826,000000,30.6105,31.6256,30.1381,31.6156,1508639.7851455,0
+XRAY.US,D,20110829,000000,31.8836,32.5216,31.8836,32.4859,1371072.4015061,0
+XRAY.US,D,20110830,000000,32.3549,32.4105,31.8935,32.1137,1660409.5388851,0
+XRAY.US,D,20110831,000000,32.3013,32.8104,32.218,32.5326,1505886.5831933,0
+XRAY.US,D,20110901,000000,32.8242,32.9741,32.1991,32.2348,1509334.1321972,0
+XRAY.US,D,20110902,000000,31.5203,31.8568,31.2882,31.3904,1623935.6595809,0
+XRAY.US,D,20110906,000000,30.6045,30.9339,30.3515,30.8228,1685843.4008441,0
+XRAY.US,D,20110907,000000,31.3586,32.4452,31.1929,32.4363,1904491.1711135,0
+XRAY.US,D,20110908,000000,32.2418,32.3985,31.6206,31.6682,817279.73589971,0
+XRAY.US,D,20110909,000000,31.3219,31.4082,29.8524,30.0191,2167366.5307242,0
+XRAY.US,D,20110912,000000,29.7065,29.9635,29.1577,29.9258,2009315.4051806,0
+XRAY.US,D,20110913,000000,30.0587,30.7672,29.7501,30.7414,1684486.9550799,0
+XRAY.US,D,20110914,000000,30.8129,31.7685,30.4259,31.3984,1688741.7203224,0
+XRAY.US,D,20110915,000000,31.6782,31.7883,31.059,31.6594,1853297.9405226,0
+XRAY.US,D,20110916,000000,31.6306,32.1207,31.5541,31.8994,1669174.0328013,0
+XRAY.US,D,20110919,000000,31.5462,31.5462,30.8863,31.1761,1054052.0805146,0
+XRAY.US,D,20110920,000000,31.3498,31.6594,31.0302,31.0788,1009649.1408296,0
+XRAY.US,D,20110921,000000,31.0302,31.1523,29.7878,29.8067,923277.00330219,0
+XRAY.US,D,20110922,000000,29.0386,29.251,28.2339,28.5187,1871167.551437,0
+XRAY.US,D,20110923,000000,28.4174,29.1865,28.2151,28.9156,1991850.9140264,0
+XRAY.US,D,20110926,000000,29.0118,29.3711,28.1495,29.1865,2201306.8998864,0
+XRAY.US,D,20110927,000000,29.7779,30.416,29.509,30.0191,2131150.6381329,0
+XRAY.US,D,20110928,000000,30.1024,30.3614,28.983,29.0585,1233365.9469042,0
+XRAY.US,D,20110929,000000,29.2966,29.8524,28.5187,29.1131,1121865.298879,0
+XRAY.US,D,20110930,000000,28.7429,29.0406,28.3698,28.4086,1213525.1562613,0
+XRAY.US,D,20111003,000000,28.086,28.3242,26.7415,26.931,2992170.2072446,0
+XRAY.US,D,20111004,000000,26.5281,27.8608,26.2434,27.833,1645267.9359081,0
+XRAY.US,D,20111005,000000,27.8142,28.4819,27.7407,28.4086,1144679.9910451,0
+XRAY.US,D,20111006,000000,28.5683,29.3899,28.1049,29.3899,2281852.1656391,0
+XRAY.US,D,20111007,000000,29.4087,29.5378,28.9632,29.0664,1658531.0731315,0
+XRAY.US,D,20111010,000000,29.5001,30.3614,29.3254,30.0667,1166887.003571,0
+XRAY.US,D,20111011,000000,29.897,30.2869,29.7878,30.0667,1081310.9969156,0
+XRAY.US,D,20111012,000000,30.416,31.1681,30.3326,30.8496,1764420.51015,0
+XRAY.US,D,20111013,000000,30.671,30.7226,29.9724,30.3326,1315595.1806154,0
+XRAY.US,D,20111014,000000,30.6243,30.8228,30.3415,30.6958,872728.7394937,0
+XRAY.US,D,20111017,000000,30.6243,30.7762,29.6022,29.7065,1440713.6975943,0
+XRAY.US,D,20111018,000000,29.7163,30.5092,29.2212,30.3227,1870897.4715969,0
+XRAY.US,D,20111019,000000,30.406,30.9538,30.1113,30.5945,1288565.0258701,0
+XRAY.US,D,20111020,000000,30.6432,31.3498,30.4824,31.0212,2107550.9004613,0
+XRAY.US,D,20111021,000000,30.9339,31.9342,30.6611,31.573,2098653.3821463,0
+XRAY.US,D,20111024,000000,31.6504,32.4452,31.435,32.2696,1077509.723942,0
+XRAY.US,D,20111025,000000,32.0066,32.601,31.6504,32.1207,1808707.5573664,0
+XRAY.US,D,20111026,000000,32.591,32.869,31.7258,32.4541,2731000.9863255,0
+XRAY.US,D,20111027,000000,37.0246,37.368,34.2472,35.9331,4384957.834105,0
+XRAY.US,D,20111028,000000,34.914,36.0711,34.5836,35.6662,2381261.7020159,0
+XRAY.US,D,20111031,000000,34.9686,35.0549,34.1907,34.2095,2058952.653409,0
+XRAY.US,D,20111101,000000,33.4901,33.7808,32.6665,32.9056,2771250.9445884,0
+XRAY.US,D,20111102,000000,33.3234,33.6657,32.9245,33.1776,1795232.7904176,0
+XRAY.US,D,20111103,000000,33.5367,33.7808,33.0942,33.6091,1389464.0324099,0
+XRAY.US,D,20111104,000000,33.4404,33.4594,32.8362,33.1269,1070424.1591811,0
+XRAY.US,D,20111107,000000,33.1031,33.5,32.7121,33.4802,1075611.1029763,0
+XRAY.US,D,20111108,000000,33.3581,34.4367,33.3581,34.3594,2586839.8250968,0
+XRAY.US,D,20111109,000000,33.3958,33.4901,32.4452,32.6496,2157076.2872634,0
+XRAY.US,D,20111110,000000,33.2331,33.242,32.6933,32.8412,1145531.54875,0
+XRAY.US,D,20111111,000000,33.3234,33.9724,33.2609,33.5278,990686.10966695,0
+XRAY.US,D,20111114,000000,33.4346,33.6657,32.9245,33.2073,1242306.7989251,0
+XRAY.US,D,20111115,000000,33.3145,33.6091,32.8412,33.4058,1207331.4596292,0
+XRAY.US,D,20111116,000000,32.9433,33.4147,32.601,32.6665,1087383.7622759,0
+XRAY.US,D,20111117,000000,32.6208,32.6298,31.5095,31.8251,1730940.6875808,0
+XRAY.US,D,20111118,000000,31.962,31.9967,31.0976,31.0976,2054490.2894833,0
+XRAY.US,D,20111121,000000,30.6611,31.5095,30.5092,31.4082,1811932.3912783,0
+XRAY.US,D,20111122,000000,31.3984,31.5373,30.7504,30.8129,1577571.6177731,0
+XRAY.US,D,20111123,000000,30.538,30.7592,30.3326,30.416,1245330.0807175,0
+XRAY.US,D,20111125,000000,30.2046,30.8397,30.1302,30.3614,479141.79158825,0
+XRAY.US,D,20111128,000000,31.2405,31.7258,31.049,31.3031,895479.94274218,0
+XRAY.US,D,20111129,000000,31.3031,31.697,31.0302,31.2773,971259.50862952,0
+XRAY.US,D,20111130,000000,32.1674,33.4206,32.1674,33.4206,1922082.6401029,0
+XRAY.US,D,20111201,000000,33.3581,33.8523,33.1874,33.4444,1407907.0591043,0
+XRAY.US,D,20111202,000000,33.5427,33.7134,32.5623,32.7399,1163833.4889607,0
+XRAY.US,D,20111205,000000,33.3313,33.6003,33.0009,33.2509,1417576.522037,0
+XRAY.US,D,20111206,000000,33.2212,33.5238,32.9295,33.3641,970200.35224159,0
+XRAY.US,D,20111207,000000,33.0237,33.5963,32.6248,33.3928,1392363.3596488,0
+XRAY.US,D,20111208,000000,33.1547,33.1726,32.605,32.6883,1251901.6875735,0
+XRAY.US,D,20111209,000000,32.8362,33.6995,32.8104,33.4404,952496.01406523,0
+XRAY.US,D,20111212,000000,33.1676,33.2698,32.7499,33.0376,790014.77293517,0
+XRAY.US,D,20111213,000000,33.2867,33.4444,32.4175,32.5623,1014031.891668,0
+XRAY.US,D,20111214,000000,32.3162,32.6764,32.1584,32.2596,1515153.9496477,0
+XRAY.US,D,20111215,000000,32.601,32.6764,32.0721,32.2041,1284791.9701932,0
+XRAY.US,D,20111216,000000,32.4591,32.6715,32.0374,32.085,1856616.4961702,0
+XRAY.US,D,20111219,000000,32.342,32.5544,31.8627,31.9173,1226932.40325,0
+XRAY.US,D,20111220,000000,32.3192,33.0416,32.3102,32.7806,1494182.4516143,0
+XRAY.US,D,20111221,000000,32.854,32.986,32.3559,32.7251,1402443.9889054,0
+XRAY.US,D,20111222,000000,32.7806,33.2649,32.7727,32.9106,1280477.7470754,0
+XRAY.US,D,20111223,000000,33.0892,33.3195,32.7806,32.9761,592370.74903817,0
+XRAY.US,D,20111227,000000,32.9106,33.0991,32.8362,32.8918,776881.63682894,0
+XRAY.US,D,20111228,000000,32.8173,32.9295,32.2726,32.3102,538358.81205618,0
+XRAY.US,D,20111229,000000,32.4403,32.7637,32.2814,32.7251,553311.96380143,0
+XRAY.US,D,20111230,000000,32.864,32.864,32.4115,32.4403,613447.05417366,0
+XRAY.US,D,20120103,000000,33.0604,33.5328,32.7905,32.8004,1030007.9204196,0
+XRAY.US,D,20120104,000000,32.7538,32.8262,32.4968,32.7905,605499.85410202,0
+XRAY.US,D,20120105,000000,32.7071,32.9295,32.4869,32.8173,1058758.3225049,0
+XRAY.US,D,20120106,000000,32.7538,32.8738,32.477,32.6248,777475.20782085,0
+XRAY.US,D,20120109,000000,32.6149,32.7171,32.2358,32.469,589609.48500111,0
+XRAY.US,D,20120110,000000,32.6883,33.0793,32.477,32.9295,1188926.7278377,0
+XRAY.US,D,20120111,000000,32.9195,33.3353,32.8173,33.2391,1040447.3124488,0
+XRAY.US,D,20120112,000000,33.373,33.7858,32.9959,33.7382,756072.38825178,0
+XRAY.US,D,20120113,000000,33.7292,33.7292,33.0892,33.4594,565770.90806796,0
+XRAY.US,D,20120117,000000,33.8126,34.0994,33.4494,33.4682,750496.44886598,0
+XRAY.US,D,20120118,000000,33.5328,34.4437,33.4206,34.4338,1189198.823199,0
+XRAY.US,D,20120119,000000,34.3762,35.693,34.0994,35.2236,1680502.2696775,0
+XRAY.US,D,20120120,000000,35.1006,35.4201,35.0441,35.3943,1092245.1993982,0
+XRAY.US,D,20120123,000000,35.2614,35.5352,34.9041,35.177,866499.77124074,0
+XRAY.US,D,20120124,000000,34.9478,35.6653,34.8585,35.2961,940554.05098521,0
+XRAY.US,D,20120125,000000,35.574,36.212,35.1205,36.0552,1441083.5457336,0
+XRAY.US,D,20120126,000000,36.1197,36.1474,35.3229,35.4033,1200415.1986488,0
+XRAY.US,D,20120127,000000,35.3407,35.5828,34.9776,35.2961,816972.36891749,0
+XRAY.US,D,20120130,000000,34.93,35.0907,34.7831,35.0807,750948.93337425,0
+XRAY.US,D,20120131,000000,35.2167,35.557,34.8049,34.9875,692042.30317034,0
+XRAY.US,D,20120201,000000,35.2326,35.565,35.1948,35.3853,972101.99648902,0
+XRAY.US,D,20120202,000000,35.3755,35.5154,35.1671,35.185,573040.8930181,0
+XRAY.US,D,20120203,000000,35.555,35.6017,35.3139,35.4489,1031622.3528968,0
+XRAY.US,D,20120206,000000,35.2614,35.4033,35.1403,35.3853,868253.27468034,0
+XRAY.US,D,20120207,000000,35.2872,35.4033,34.8862,34.9676,1007717.2637642,0
+XRAY.US,D,20120208,000000,34.922,35.1303,34.8029,35.0907,572980.42738226,0
+XRAY.US,D,20120209,000000,35.0629,35.185,34.5727,34.93,986303.35882856,0
+XRAY.US,D,20120210,000000,34.6184,34.9954,34.4139,34.93,812849.62031323,0
+XRAY.US,D,20120213,000000,35.1948,35.693,35.1492,35.5154,882251.06937919,0
+XRAY.US,D,20120214,000000,35.4578,36.0165,35.3497,35.7972,1364060.403269,0
+XRAY.US,D,20120215,000000,35.952,36.334,35.7595,35.8954,941396.53884471,0
+XRAY.US,D,20120216,000000,34.0795,36.7042,34.0716,36.5553,2250009.9540409,0
+XRAY.US,D,20120217,000000,36.5087,36.5553,36.0165,36.203,1798592.6642496,0
+XRAY.US,D,20120221,000000,36.3519,36.3519,35.7595,35.9143,986111.88431504,0
+XRAY.US,D,20120222,000000,35.8448,35.9143,35.3755,35.4489,1026794.1718743,0
+XRAY.US,D,20120223,000000,35.5054,35.6384,35.2961,35.3655,957756.52438403,0
+XRAY.US,D,20120224,000000,35.4767,35.6653,35.4121,35.6017,1176996.8578848,0
+XRAY.US,D,20120227,000000,35.3943,36.1842,35.177,36.0711,1067788.8652187,0
+XRAY.US,D,20120228,000000,36.0711,36.334,35.8766,36.1008,594069.83340552,0
+XRAY.US,D,20120229,000000,36.1584,36.214,35.7515,35.8865,1043851.5277471,0
+XRAY.US,D,20120301,000000,35.8855,36.334,35.8607,36.1396,1138128.539401,0
+XRAY.US,D,20120302,000000,36.0661,36.467,36.0661,36.3549,1026355.7960144,0
+XRAY.US,D,20120305,000000,36.2497,36.6119,35.7595,36.0353,975945.59540776,0
+XRAY.US,D,20120306,000000,35.6216,35.8636,35.2246,35.2981,795291.40742352,0
+XRAY.US,D,20120307,000000,35.3873,35.5084,35.2544,35.3586,390889.17278602,0
+XRAY.US,D,20120308,000000,35.4141,35.8378,35.3586,35.6216,652057.38594452,0
+XRAY.US,D,20120309,000000,35.7059,36.1514,35.6305,35.8002,689384.83847481,0
+XRAY.US,D,20120312,000000,35.8548,35.952,35.5154,35.6106,700251.52099732,0
+XRAY.US,D,20120313,000000,35.9044,36.4442,35.6851,36.4442,803146.9012808,0
+XRAY.US,D,20120314,000000,36.4898,37.0812,36.3707,36.7964,1096644.0744061,0
+XRAY.US,D,20120315,000000,36.8719,36.8967,36.5365,36.854,639451.30863078,0
+XRAY.US,D,20120316,000000,36.8113,37.0226,36.7627,36.8391,1121071.1835282,0
+XRAY.US,D,20120319,000000,36.6297,37.0446,36.5464,36.6119,899038.34541185,0
+XRAY.US,D,20120320,000000,36.5116,36.5116,36.2447,36.3003,404434.48297662,0
+XRAY.US,D,20120321,000000,36.2537,36.6069,36.1604,36.4104,443677.68840269,0
+XRAY.US,D,20120322,000000,36.2149,36.3102,35.8796,36.2537,771815.62430546,0
+XRAY.US,D,20120323,000000,36.1426,36.4482,36.075,36.3648,360343.94907671,0
+XRAY.US,D,20120326,000000,36.6257,37.1835,36.5692,37.1835,1027928.9103071,0
+XRAY.US,D,20120327,000000,37.1735,37.2489,36.8391,37.1735,1025063.8469284,0
+XRAY.US,D,20120328,000000,37.3035,37.3035,36.8014,37.1447,542054.2701671,0
+XRAY.US,D,20120329,000000,37.0128,37.2211,36.8203,37.1447,1163583.5643325,0
+XRAY.US,D,20120330,000000,37.2489,37.4285,37.0961,37.2579,498617.77289495,0
+XRAY.US,D,20120402,000000,37.1249,37.637,37.0226,37.5436,669346.52675472,0
+XRAY.US,D,20120403,000000,37.3502,37.5248,37.0862,37.3571,876189.38938541,0
+XRAY.US,D,20120404,000000,37.116,37.116,36.5116,36.7438,830439.07378147,0
+XRAY.US,D,20120405,000000,36.5871,36.8391,36.5871,36.8014,204004.00102762,0
+XRAY.US,D,20120409,000000,36.3191,36.4928,36.1514,36.3916,405727.43982316,0
+XRAY.US,D,20120410,000000,36.2249,36.3549,35.6493,35.7446,1138486.2944131,0
+XRAY.US,D,20120411,000000,36.0582,36.1961,35.8706,36.0949,621756.0402998,0
+XRAY.US,D,20120412,000000,36.1604,36.9294,36.0294,36.8917,651151.4091674,0
+XRAY.US,D,20120413,000000,36.7528,36.9592,36.6069,36.6159,992059.68736131,0
+XRAY.US,D,20120416,000000,36.8014,36.8659,36.5027,36.7726,682171.28811812,0
+XRAY.US,D,20120417,000000,37.0961,37.6618,36.9959,37.5149,841965.83949533,0
+XRAY.US,D,20120418,000000,37.2211,37.496,37.2211,37.4206,430318.81392263,0
+XRAY.US,D,20120419,000000,37.1447,37.3214,36.6714,36.8847,732358.77363272,0
+XRAY.US,D,20120420,000000,37.0961,37.3402,36.8203,36.8847,765525.18265605,0
+XRAY.US,D,20120423,000000,36.6516,36.6883,36.2149,36.458,677774.42863136,0
+XRAY.US,D,20120424,000000,36.6982,37.2757,36.5593,37.116,711378.20575399,0
+XRAY.US,D,20120425,000000,37.4573,38.0627,37.3402,37.878,1392654.6024616,0
+XRAY.US,D,20120426,000000,37.7759,38.01,37.5694,37.9634,614827.6861922,0
+XRAY.US,D,20120427,000000,38.0973,38.4059,37.8503,38.3693,734701.81702184,0
+XRAY.US,D,20120430,000000,38.2502,38.4139,37.8125,38.1172,1064329.2230876,0
+XRAY.US,D,20120501,000000,37.1348,37.7957,36.7528,37.637,1827680.6661349,0
+XRAY.US,D,20120502,000000,37.3402,37.4285,37.1249,37.3849,1580818.6224181,0
+XRAY.US,D,20120503,000000,37.376,37.4673,37.1348,37.2311,1110290.1606565,0
+XRAY.US,D,20120504,000000,37.2311,37.24,36.2149,36.3747,1821033.477234,0
+XRAY.US,D,20120507,000000,36.2249,36.5305,36.085,36.3102,929256.04692698,0
+XRAY.US,D,20120508,000000,36.1038,36.726,36.0294,36.6804,1578657.9836972,0
+XRAY.US,D,20120509,000000,36.3549,36.4015,35.4687,36.1128,1647610.9792972,0
+XRAY.US,D,20120510,000000,36.4282,36.6337,36.2635,36.5027,814233.27561356,0
+XRAY.US,D,20120511,000000,36.3648,36.7826,36.2249,36.4482,742771.96388638,0
+XRAY.US,D,20120514,000000,36.1128,36.458,35.9073,36.2815,939954.43342973,0
+XRAY.US,D,20120515,000000,36.3102,36.4282,36.0383,36.1872,675564.40964111,0
+XRAY.US,D,20120516,000000,36.2815,36.3102,35.8568,35.8984,665684.32474352,0
+XRAY.US,D,20120517,000000,35.9451,36.0105,35.1601,35.179,908290.59545722,0
+XRAY.US,D,20120518,000000,35.3685,35.3685,34.0626,34.6194,1264058.3036608,0
+XRAY.US,D,20120521,000000,34.7751,35.5184,34.6928,35.4886,740999.31299543,0
+XRAY.US,D,20120522,000000,35.6126,35.8984,35.0927,35.2882,1103225.7588682,0
+XRAY.US,D,20120523,000000,35.0927,35.3785,34.6104,35.2981,1127423.098574,0
+XRAY.US,D,20120524,000000,35.3785,35.7902,35.0361,35.3785,549134.79612493,0
+XRAY.US,D,20120525,000000,35.4886,35.829,35.3685,35.7902,660766.45302786,0
+XRAY.US,D,20120529,000000,36.206,36.2447,35.6493,35.7347,996781.04576045,0
+XRAY.US,D,20120530,000000,35.5282,35.5282,34.657,34.6928,1344103.7201572,0
+XRAY.US,D,20120531,000000,34.6482,34.7394,34.1995,34.3484,2576836.7934063,0
+XRAY.US,D,20120601,000000,33.8781,33.9793,33.4107,33.6628,1444287.2166729,0
+XRAY.US,D,20120604,000000,33.6349,33.758,33.3819,33.6052,1448043.1404197,0
+XRAY.US,D,20120605,000000,33.4048,34.0766,33.3135,33.9287,926014.08108492,0
+XRAY.US,D,20120606,000000,34.1767,34.5608,34.0855,34.4407,746232.61377808,0
+XRAY.US,D,20120607,000000,34.8099,34.8099,34.1271,34.1947,1290181.4738684,0
+XRAY.US,D,20120608,000000,34.1024,34.5697,34.0488,34.5419,751232.11410214,0
+XRAY.US,D,20120611,000000,34.7652,34.7851,34.1708,34.2185,602900.83952114,0
+XRAY.US,D,20120612,000000,34.275,34.6848,34.0805,34.6482,677534.58160916,0
+XRAY.US,D,20120613,000000,34.5826,35.0172,34.3584,34.4715,714355.13055892,0
+XRAY.US,D,20120614,000000,34.5826,35.1125,34.5271,34.7851,910345.41931546,0
+XRAY.US,D,20120615,000000,34.5608,35.1572,34.5519,35.0619,1493559.655565,0
+XRAY.US,D,20120618,000000,34.8972,35.3963,34.8505,35.2802,896931.11800254,0
+XRAY.US,D,20120619,000000,35.555,35.8686,35.4121,35.6106,822314.50784467,0
+XRAY.US,D,20120620,000000,35.6573,35.7327,35.2514,35.6106,1205838.9661844,0
+XRAY.US,D,20120621,000000,35.7227,35.7327,34.5965,34.6154,1219667.4571029,0
+XRAY.US,D,20120622,000000,34.7911,34.912,34.4863,34.7911,996239.87831961,0
+XRAY.US,D,20120625,000000,34.3266,34.4685,34.0299,34.0576,611983.78578613,0
+XRAY.US,D,20120626,000000,34.1113,34.271,33.8166,34.01,1115847.9603515,0
+XRAY.US,D,20120627,000000,34.1947,34.7711,34.0488,34.411,483471.13111498,0
+XRAY.US,D,20120628,000000,34.0954,34.2988,33.752,34.1569,658360.9284817,0
+XRAY.US,D,20120629,000000,34.7453,35.2226,34.663,35.1572,849373.88764734,0
+XRAY.US,D,20120702,000000,35.3219,35.439,35.0719,35.2514,851930.57628312,0
+XRAY.US,D,20120703,000000,35.1284,35.2772,34.7543,35.0719,603166.88831888,0
+XRAY.US,D,20120705,000000,35.0997,35.1939,34.7811,34.921,1197323.3891358,0
+XRAY.US,D,20120706,000000,34.7364,34.8744,34.3266,34.3544,822583.5799242,0
+XRAY.US,D,20120709,000000,34.402,34.4863,33.9009,34.1182,1038298.7668551,0
+XRAY.US,D,20120710,000000,34.2611,34.402,33.6757,33.8166,868890.17937794,0
+XRAY.US,D,20120711,000000,33.762,34.0954,33.7422,34.01,863925.9506748,0
+XRAY.US,D,20120712,000000,33.8166,33.8166,33.1478,33.5615,1077976.3170986,0
+XRAY.US,D,20120713,000000,33.5179,34.0398,33.5,33.8334,861515.38732566,0
+XRAY.US,D,20120716,000000,33.6479,33.7987,33.2053,33.3948,1055103.1748179,0
+XRAY.US,D,20120717,000000,33.4702,33.9743,33.2053,33.8831,613317.05305659,0
+XRAY.US,D,20120718,000000,33.6757,34.4765,33.63,34.1024,614467.9156589,0
+XRAY.US,D,20120719,000000,34.1113,34.7911,33.9942,34.6818,811062.86077392,0
+XRAY.US,D,20120720,000000,34.5231,34.7265,34.1767,34.2045,1167739.5690365,0
+XRAY.US,D,20120723,000000,33.7044,33.7242,33.12,33.5705,625696.3842359,0
+XRAY.US,D,20120724,000000,33.508,33.5705,32.866,33.0634,981066.0270035,0
+XRAY.US,D,20120725,000000,33.1854,33.4901,32.988,33.3135,688297.46479014,0
+XRAY.US,D,20120726,000000,33.7818,33.8929,33.3671,33.4524,1680676.6122608,0
+XRAY.US,D,20120727,000000,33.7044,34.7176,33.6757,34.6114,2190379.751728,0
+XRAY.US,D,20120730,000000,34.6252,34.9756,34.2145,34.6342,1772144.9951297,0
+XRAY.US,D,20120731,000000,34.6252,34.9022,33.5615,33.7898,2123668.0156967,0
+XRAY.US,D,20120801,000000,33.6578,33.8831,33.2857,33.5903,1388315.1853289,0
+XRAY.US,D,20120802,000000,33.12,33.1378,32.5782,33.0634,2278913.5357369,0
+XRAY.US,D,20120803,000000,33.6846,34.4407,33.5278,34.3544,1560333.8727534,0
+XRAY.US,D,20120806,000000,34.533,34.9458,34.2512,34.912,902427.44430113,0
+XRAY.US,D,20120807,000000,35.0897,35.6662,34.7453,35.5452,909991.69534575,0
+XRAY.US,D,20120808,000000,35.6017,35.9609,35.5452,35.8358,941615.22289436,0
+XRAY.US,D,20120809,000000,35.6017,36.0185,35.6017,35.8627,870040.03421965,0
+XRAY.US,D,20120810,000000,35.8558,35.9539,35.693,35.9153,529917.80929178,0
+XRAY.US,D,20120813,000000,35.7783,35.8686,35.4578,35.8081,497599.93469151,0
+XRAY.US,D,20120814,000000,36.0641,36.0641,35.6662,35.7704,497641.252876,0
+XRAY.US,D,20120815,000000,35.8558,36.3906,35.6672,36.3093,564577.71952055,0
+XRAY.US,D,20120816,000000,36.205,36.5116,35.9441,36.3281,595708.452137,0
+XRAY.US,D,20120817,000000,36.4273,36.4273,36.073,36.1494,976402.11095842,0
+XRAY.US,D,20120820,000000,36.0929,36.2616,35.8458,35.9441,635602.67090904,0
+XRAY.US,D,20120821,000000,35.4578,35.6106,35.0421,35.2038,1630659.4382872,0
+XRAY.US,D,20120822,000000,35.304,35.313,34.6064,34.8099,1148975.0667116,0
+XRAY.US,D,20120823,000000,34.7543,34.7543,34.0299,34.2611,1053527.0372434,0
+XRAY.US,D,20120824,000000,34.2899,34.4507,34.0766,34.1182,708251.12462005,0
+XRAY.US,D,20120827,000000,34.281,34.3266,33.8731,34.02,662967.40217274,0
+XRAY.US,D,20120828,000000,33.9465,34.0488,33.7242,33.8166,642016.05935134,0
+XRAY.US,D,20120829,000000,33.3671,34.0021,33.1378,33.9099,676667.90749533,0
+XRAY.US,D,20120830,000000,33.3671,33.8433,33.3075,33.6201,689083.51805617,0
+XRAY.US,D,20120831,000000,33.7719,34.1182,33.6151,33.7242,803604.42459205,0
+XRAY.US,D,20120904,000000,33.5,34.02,33.3492,33.7898,964465.18668138,0
+XRAY.US,D,20120905,000000,33.7987,33.9555,33.5278,33.6578,858479.00464548,0
+XRAY.US,D,20120906,000000,33.8433,34.4308,33.8166,34.2661,1076944.3702468,0
+XRAY.US,D,20120907,000000,34.3366,34.8099,34.3176,34.7176,1258340.2700308,0
+XRAY.US,D,20120910,000000,34.6729,34.8654,34.5419,34.5796,705475.75193462,0
+XRAY.US,D,20120911,000000,34.5866,35.0044,34.4685,34.928,1850049.928117,0
+XRAY.US,D,20120912,000000,34.9656,35.171,34.7811,34.8297,853057.25263109,0
+XRAY.US,D,20120913,000000,34.8565,35.176,34.4963,34.9368,1011439.9314113,0
+XRAY.US,D,20120914,000000,34.9855,35.1284,34.7811,35.0143,810602.31418088,0
+XRAY.US,D,20120917,000000,34.9756,35.1195,34.6064,34.7453,724379.32522195,0
+XRAY.US,D,20120918,000000,34.7543,34.7543,34.5608,34.6858,666880.53657271,0
+XRAY.US,D,20120919,000000,34.6977,34.7265,34.3732,34.4595,628998.81571381,0
+XRAY.US,D,20120920,000000,34.3366,34.4863,34.1113,34.1669,798410.42647269,0
+XRAY.US,D,20120921,000000,34.1569,34.6442,34.1113,34.5796,1457527.1754025,0
+XRAY.US,D,20120924,000000,34.3366,34.9944,34.3266,34.9022,906649.96120454,0
+XRAY.US,D,20120925,000000,35.0719,35.4023,34.8387,35.1195,1042764.1540624,0
+XRAY.US,D,20120926,000000,35.181,35.2366,34.8139,35.0182,1045253.3227382,0
+XRAY.US,D,20120927,000000,35.0569,35.6067,34.9706,35.5312,982343.8674411,0
+XRAY.US,D,20120928,000000,35.4539,35.5987,35.0371,35.5114,1245391.5541139,0
+XRAY.US,D,20121001,000000,35.5312,36.0245,35.2722,35.4439,1226954.5739831,0
+XRAY.US,D,20121002,000000,35.56,35.7139,35.2722,35.4301,602134.94146706,0
+XRAY.US,D,20121003,000000,35.5412,35.7575,35.3278,35.5987,520498.27098722,0
+XRAY.US,D,20121004,000000,35.3993,35.6811,35.0758,35.6711,892026.34717465,0
+XRAY.US,D,20121005,000000,35.8924,36.0045,35.3348,35.4251,890826.10430307,0
+XRAY.US,D,20121008,000000,35.3993,35.4816,35.2564,35.4539,492257.79576432,0
+XRAY.US,D,20121009,000000,35.2911,35.4628,34.2443,34.2929,898395.39415066,0
+XRAY.US,D,20121010,000000,34.2839,34.5181,34.0606,34.1222,614873.03541908,0
+XRAY.US,D,20121011,000000,34.3584,34.7573,34.3117,34.658,951627.32443022,0
+XRAY.US,D,20121012,000000,34.6928,35.1145,34.4348,34.4635,699978.41787541,0
+XRAY.US,D,20121015,000000,34.5747,34.924,34.3117,34.8793,671780.26859761,0
+XRAY.US,D,20121016,000000,34.915,35.171,34.8515,35.0093,629202.3833545,0
+XRAY.US,D,20121017,000000,34.9329,35.5511,34.7662,35.5015,981915.56918718,0
+XRAY.US,D,20121018,000000,34.5271,35.1621,34.1837,35.1532,2246952.4083881,0
+XRAY.US,D,20121019,000000,34.9806,34.9806,34.0518,34.3663,1490598.8549297,0
+XRAY.US,D,20121022,000000,33.7749,34.2492,33.4822,33.9119,1566877.2623128,0
+XRAY.US,D,20121023,000000,33.4822,33.8909,33.3601,33.6786,1047086.4392649,0
+XRAY.US,D,20121024,000000,33.9119,34.4546,33.6697,34.1797,1451943.1739319,0
+XRAY.US,D,20121025,000000,34.8892,35.2822,34.2273,34.7573,1840097.2844564,0
+XRAY.US,D,20121026,000000,34.7493,35.1045,34.3484,34.6005,878288.55470994,0
+XRAY.US,D,20121031,000000,34.6194,35.3805,34.1897,34.3018,957089.3868685,0
+XRAY.US,D,20121101,000000,34.537,35.7387,34.0666,35.7089,1098618.2774166,0
+XRAY.US,D,20121102,000000,35.8666,35.8666,35.3447,35.4082,943189.3449476,0
+XRAY.US,D,20121105,000000,35.2366,36.1931,35.2186,36.1644,856057.35592976,0
+XRAY.US,D,20121106,000000,36.3151,37.0376,36.1732,36.9274,1085907.3930007,0
+XRAY.US,D,20121107,000000,36.6764,36.7895,35.6067,35.9679,772693.38378586,0
+XRAY.US,D,20121108,000000,35.5987,36.2199,35.3179,35.3805,788130.26061789,0
+XRAY.US,D,20121109,000000,35.4916,36.2963,35.435,36.0145,1205934.7034412,0
+XRAY.US,D,20121112,000000,36.1276,36.1644,35.7486,35.814,499966.15657437,0
+XRAY.US,D,20121113,000000,35.814,36.0572,35.4816,35.5114,584019.43696695,0
+XRAY.US,D,20121114,000000,35.6891,35.8042,35.171,35.3537,638922.2343171,0
+XRAY.US,D,20121115,000000,35.4628,35.7486,35.3278,35.6811,646905.71377026,0
+XRAY.US,D,20121116,000000,35.6711,35.8666,35.4082,35.8042,619142.91707056,0
+XRAY.US,D,20121119,000000,36.2675,36.3063,35.9311,36.2487,696022.95753034,0
+XRAY.US,D,20121120,000000,35.9024,36.08,35.4816,36.0621,882436.49732913,0
+XRAY.US,D,20121121,000000,36.1376,36.1732,35.9311,36.1276,450987.98377673,0
+XRAY.US,D,20121123,000000,36.2397,36.6039,36.0988,36.5941,205387.65632795,0
+XRAY.US,D,20121126,000000,36.5751,36.5751,36.211,36.5186,350147.4273515,0
+XRAY.US,D,20121127,000000,36.3876,36.4809,36.1376,36.1931,549009.83381084,0
+XRAY.US,D,20121128,000000,36.1276,36.7598,36.0542,36.713,669086.52452057,0
+XRAY.US,D,20121129,000000,37.0108,37.0941,36.6575,36.9175,465879.66212555,0
+XRAY.US,D,20121130,000000,37.0296,37.1427,36.7984,36.9661,771791.43805112,0
+XRAY.US,D,20121203,000000,37.0474,37.104,36.733,36.8083,877597.23094008,0
+XRAY.US,D,20121204,000000,36.7796,37.2003,36.3707,36.4541,866664.03621813,0
+XRAY.US,D,20121205,000000,36.5653,36.9075,36.2863,36.5751,523582.01841548,0
+XRAY.US,D,20121206,000000,36.3608,36.6476,36.1732,36.4809,720977.12544489,0
+XRAY.US,D,20121207,000000,36.4988,36.8173,36.463,36.5751,363624.20982148,0
+XRAY.US,D,20121210,000000,36.5653,36.983,36.472,36.8729,401762.90963272,0
+XRAY.US,D,20121211,000000,36.983,37.6618,36.9373,37.3938,1109735.8923279,0
+XRAY.US,D,20121212,000000,37.4375,37.6816,37.1527,37.2658,441743.79581614,0
+XRAY.US,D,20121213,000000,37.1427,37.4027,36.6952,36.8887,422186.18590105,0
+XRAY.US,D,20121214,000000,36.7598,37.1725,36.7598,36.974,656826.10909176,0
+XRAY.US,D,20121217,000000,37.1239,37.6082,37.1239,37.5794,818571.68498567,0
+XRAY.US,D,20121218,000000,37.627,37.9256,37.4474,37.7103,872946.41578276,0
+XRAY.US,D,20121219,000000,37.7569,38.011,37.5992,37.5992,818894.16837686,0
+XRAY.US,D,20121220,000000,37.4196,37.6618,37.1913,37.617,792405.18107236,0
+XRAY.US,D,20121221,000000,37.1527,37.7103,36.8461,37.5694,1572984.2915335,0
+XRAY.US,D,20121224,000000,37.6548,37.7569,37.0753,37.3294,213804.47283802,0
+XRAY.US,D,20121226,000000,37.5843,37.6508,36.8123,36.8779,535885.76754999,0
+XRAY.US,D,20121227,000000,37.0158,37.0158,36.336,36.717,564929.42796907,0
+XRAY.US,D,20121228,000000,36.5692,36.9701,36.3449,36.3747,753051.12198057,0
+XRAY.US,D,20121231,000000,36.4382,36.9612,36.1406,36.9314,852135.1516844,0
+XRAY.US,D,20130102,000000,37.5009,37.7997,37.2241,37.7817,918636.26575085,0
+XRAY.US,D,20130103,000000,37.7619,37.9495,37.109,37.6766,563540.73386575,0
+XRAY.US,D,20130104,000000,37.7997,38.0865,37.5843,38.008,708264.22550781,0
+XRAY.US,D,20130107,000000,37.9406,38.1321,37.7451,38.1321,594224.02077692,0
+XRAY.US,D,20130108,000000,37.9028,38.0865,37.5476,37.6955,749465.50977477,0
+XRAY.US,D,20130109,000000,37.7917,37.8562,37.5744,37.6766,525769.86667259,0
+XRAY.US,D,20130110,000000,37.7817,37.7817,37.4325,37.6032,563302.90236475,0
+XRAY.US,D,20130111,000000,37.622,37.7997,37.1665,37.2331,650764.42909797,0
+XRAY.US,D,20130114,000000,37.2797,37.4077,36.988,37.1189,1137327.369726,0
+XRAY.US,D,20130115,000000,37.0326,37.0416,36.7925,36.9115,951275.6159817,0
+XRAY.US,D,20130116,000000,36.6992,37.1279,36.6992,37.1279,756774.79738822,0
+XRAY.US,D,20130117,000000,37.1963,38.1321,37.1567,37.9316,1188205.1712498,0
+XRAY.US,D,20130118,000000,37.8652,38.1916,37.7054,38.0865,1057930.9510543,0
+XRAY.US,D,20130122,000000,38.0607,38.1817,37.7917,38.1241,585362.78184337,0
+XRAY.US,D,20130123,000000,38.1321,38.2094,37.9981,38.1142,671299.56679261,0
+XRAY.US,D,20130124,000000,38.2284,38.8246,38.0785,38.7304,918728.97972581,0
+XRAY.US,D,20130125,000000,38.9557,39.5809,38.7304,39.4667,1082562.6355777,0
+XRAY.US,D,20130128,000000,39.7198,39.7198,39.171,39.3506,524147.37211066,0
+XRAY.US,D,20130129,000000,39.1998,39.3665,39.1532,39.2821,545585.46330063,0
+XRAY.US,D,20130130,000000,39.2653,39.3665,39.0113,39.1234,509015.84673965,0
+XRAY.US,D,20130131,000000,39.2365,39.3308,38.778,38.9359,987348.40656814,0
+XRAY.US,D,20130201,000000,39.1432,39.8041,39.039,39.6007,753824.07435883,0
+XRAY.US,D,20130204,000000,39.3308,39.6275,38.9735,39.2097,497065.82157485,0
+XRAY.US,D,20130205,000000,39.3407,39.5709,39.1909,39.5233,427376.15297802,0
+XRAY.US,D,20130206,000000,39.3665,39.814,39.1144,39.814,608373.987326,0
+XRAY.US,D,20130207,000000,39.9559,39.9559,39.302,39.6453,477947.59528025,0
+XRAY.US,D,20130208,000000,39.7753,39.9827,39.7098,39.9728,669638.77732798,0
+XRAY.US,D,20130211,000000,39.9728,39.9996,39.7803,39.946,452903.73667253,0
+XRAY.US,D,20130212,000000,39.8041,40.081,39.8041,39.9728,383866.08918226,0
+XRAY.US,D,20130213,000000,39.9916,40.4541,39.814,40.1663,912929.31748738,0
+XRAY.US,D,20130214,000000,39.9916,40.0909,39.7952,40.0086,814922.58386224,0
+XRAY.US,D,20130215,000000,39.7396,39.9996,39.691,39.9093,764198.96970978,0
+XRAY.US,D,20130219,000000,39.8915,40.5672,39.8915,40.5493,1315714.0963659,0
+XRAY.US,D,20130220,000000,40.1365,40.5126,39.6007,40.0909,987029.95421933,0
+XRAY.US,D,20130221,000000,39.9728,39.9916,38.4883,38.518,1369735.1031933,0
+XRAY.US,D,20130222,000000,38.6957,39.0688,38.5955,38.9557,780576.08717926,0
+XRAY.US,D,20130225,000000,39.1809,39.4766,38.0865,38.0943,1021650.5617848,0
+XRAY.US,D,20130226,000000,38.1241,38.5568,37.9892,38.1142,776641.78980674,0
+XRAY.US,D,20130227,000000,38.2284,38.6957,38.1142,38.5082,694498.21574637,0
+XRAY.US,D,20130228,000000,38.528,38.8376,38.4496,38.6233,570918.54919984,0
+XRAY.US,D,20130301,000000,38.4784,38.7225,38.0943,38.3771,1110147.0586516,0
+XRAY.US,D,20130304,000000,38.3027,38.523,38.1718,38.4982,802260.07195502,0
+XRAY.US,D,20130305,000000,38.6511,39.434,38.6511,39.171,952907.180389,0
+XRAY.US,D,20130306,000000,39.2653,39.5511,39.2187,39.429,609178.18028278,0
+XRAY.US,D,20130307,000000,39.6007,39.7098,39.302,39.6632,601547.41703874,0
+XRAY.US,D,20130308,000000,39.8725,39.9638,39.6354,39.8527,317689.4740282,0
+XRAY.US,D,20130311,000000,39.8825,40.6813,39.5809,39.9638,456253.53289851,0
+XRAY.US,D,20130312,000000,39.8725,39.9093,39.6453,39.8627,663579.1128554,0
+XRAY.US,D,20130313,000000,39.8627,39.8993,39.5322,39.6185,648538.28593816,0
+XRAY.US,D,20130314,000000,39.7674,39.7674,39.4568,39.7396,650941.79496313,0
+XRAY.US,D,20130315,000000,39.5411,39.7296,39.2743,39.4667,1031424.8318197,0
+XRAY.US,D,20130318,000000,39.049,39.4667,38.8246,38.8505,540886.27563463,0
+XRAY.US,D,20130319,000000,38.9457,39.2117,38.6609,39.0866,700271.67620928,0
+XRAY.US,D,20130320,000000,39.4667,39.6632,39.2921,39.5233,1126022.3113436,0
+XRAY.US,D,20130321,000000,39.2653,39.5133,38.7592,38.7592,953032.14270309,0
+XRAY.US,D,20130322,000000,38.9259,39.1998,38.8168,39.171,580103.27928517,0
+XRAY.US,D,20130325,000000,39.2653,39.3258,38.6233,38.8505,377249.13309927,0
+XRAY.US,D,20130326,000000,38.9477,39.4132,38.9199,39.1264,678327.68919937,0
+XRAY.US,D,20130327,000000,38.8614,39.1174,38.6799,38.9943,641162.48612528,0
+XRAY.US,D,20130328,000000,39.1174,39.686,38.8714,39.6305,715420.33351044,0
+XRAY.US,D,20130401,000000,39.686,39.686,39.1264,39.3238,620730.14001158,0
+XRAY.US,D,20130402,000000,39.6761,39.7991,38.7473,38.8614,946119.91276504,0
+XRAY.US,D,20130403,000000,38.78,38.8694,38.016,38.1628,1000288.0526396,0
+XRAY.US,D,20130404,000000,38.276,38.6699,38.1053,38.5002,618198.64539073,0
+XRAY.US,D,20130405,000000,37.9038,38.0963,37.7262,38.0358,602829.28851872,0
+XRAY.US,D,20130408,000000,37.9892,38.4069,37.9504,38.4069,596508.61405139,0
+XRAY.US,D,20130409,000000,38.539,38.6431,38.267,38.5687,529610.44230954,0
+XRAY.US,D,20130410,000000,38.6342,39.2127,38.5488,39.0976,722521.01468021,0
+XRAY.US,D,20130411,000000,39.1938,39.5937,39.0231,39.423,628216.79349018,0
+XRAY.US,D,20130412,000000,39.4132,39.4697,39.1174,39.2583,728982.77563119,0
+XRAY.US,D,20130415,000000,39.686,39.686,38.4506,38.4605,730729.22474661,0
+XRAY.US,D,20130416,000000,38.6054,39.4498,38.3971,39.423,790658.73195695,0
+XRAY.US,D,20130417,000000,39.0133,39.3049,38.6104,38.6887,763224.46521203,0
+XRAY.US,D,20130418,000000,38.6887,38.6887,38.016,38.1529,599848.3326714,0
+XRAY.US,D,20130419,000000,38.6243,38.8346,38.0705,38.8088,609274.92530014,0
+XRAY.US,D,20130422,000000,38.7155,38.7701,38.1241,38.3791,487675.50832763,0
+XRAY.US,D,20130423,000000,38.3971,38.8902,38.3791,38.8902,523479.22683454,0
+XRAY.US,D,20130424,000000,38.9378,39.174,38.9378,38.9943,589824.13800837,0
+XRAY.US,D,20130425,000000,39.2127,39.4052,39.0231,39.1362,457263.30901718,0
+XRAY.US,D,20130426,000000,39.1174,39.2405,38.6887,38.8714,482101.58446302,0
+XRAY.US,D,20130429,000000,38.9577,39.4498,38.7523,39.4052,543335.13388648,0
+XRAY.US,D,20130430,000000,39.2683,39.5649,38.9477,39.5451,748157.43651925,0
+XRAY.US,D,20130501,000000,39.432,39.6483,39.0133,39.0519,724576.84629906,0
+XRAY.US,D,20130502,000000,39.3238,39.423,38.9279,39.3238,633950.95128978,0
+XRAY.US,D,20130503,000000,39.4697,40.0353,39.4697,39.8379,655224.77750237,0
+XRAY.US,D,20130506,000000,39.7991,40.2576,39.694,40.1514,775763.02256575,0
+XRAY.US,D,20130507,000000,40.1217,40.5265,40.0324,40.5166,643761.50070615,0
+XRAY.US,D,20130508,000000,40.5166,41.2826,40.3528,41.2727,982865.88743059,0
+XRAY.US,D,20130509,000000,37.8661,39.8279,37.8185,39.6394,3011112.0754346,0
+XRAY.US,D,20130510,000000,39.7515,40.2199,39.6414,39.818,1018501.3099177,0
+XRAY.US,D,20130513,000000,39.6582,39.8031,39.1512,39.2583,1107788.8988536,0
+XRAY.US,D,20130514,000000,39.2216,39.9768,39.0271,39.9668,1182477.0600139,0
+XRAY.US,D,20130515,000000,39.9222,40.0482,39.6215,39.7138,1044981.2273769,0
+XRAY.US,D,20130516,000000,39.686,39.694,39.1978,39.3864,1555499.6451673,0
+XRAY.US,D,20130517,000000,39.6394,39.7138,39.3536,39.4796,1069475.856459,0
+XRAY.US,D,20130520,000000,39.2127,39.7238,39.164,39.3864,587817.68665881,0
+XRAY.US,D,20130521,000000,39.4697,39.5749,39.2504,39.5084,969997.79236149,0
+XRAY.US,D,20130522,000000,39.3804,39.7991,38.5588,38.7245,1054369.5251029,0
+XRAY.US,D,20130523,000000,38.7057,39.0976,38.5786,38.7612,965071.85856106,0
+XRAY.US,D,20130524,000000,38.5102,38.525,38.1827,38.4248,1830018.6707211,0
+XRAY.US,D,20130528,000000,38.7155,39.3536,38.53,39.3238,960668.95251072,0
+XRAY.US,D,20130529,000000,39.2028,39.3437,38.79,39.0797,1124435.0884025,0
+XRAY.US,D,20130530,000000,38.9477,39.3615,38.9477,39.2216,644915.38659026,0
+XRAY.US,D,20130531,000000,38.9983,39.6453,38.9319,38.9983,813358.53941496,0
+XRAY.US,D,20130603,000000,39.1075,39.44,38.8564,39.432,936614.71480971,0
+XRAY.US,D,20130604,000000,39.4498,39.6305,39.0896,39.1362,959164.36593869,0
+XRAY.US,D,20130605,000000,39.0797,39.1938,38.6629,38.6887,948936.60363497,0
+XRAY.US,D,20130606,000000,38.6629,38.79,38.0527,38.4069,912914.20107841,0
+XRAY.US,D,20130607,000000,38.5588,38.8446,38.4347,38.6719,945839.75531895,0
+XRAY.US,D,20130610,000000,38.6887,38.7334,38.4069,38.6719,1033230.7388103,0
+XRAY.US,D,20130611,000000,38.3405,38.5885,38.143,38.2849,666914.80043303,0
+XRAY.US,D,20130612,000000,38.4804,38.5885,38.1152,38.2114,557578.82217113,0
+XRAY.US,D,20130613,000000,38.8088,38.8902,37.9227,38.6431,705514.04683732,0
+XRAY.US,D,20130614,000000,38.5786,38.6977,38.2114,38.2938,457476.95426385,0
+XRAY.US,D,20130617,000000,38.52,38.9001,38.52,38.8256,1199246.1963557,0
+XRAY.US,D,20130618,000000,38.8446,39.1362,38.79,39.0133,543192.03188164,0
+XRAY.US,D,20130619,000000,38.9666,38.9666,38.276,38.3971,683816.96117378,0
+XRAY.US,D,20130620,000000,37.9227,37.9892,37.5287,37.7629,1083773.9638158,0
+XRAY.US,D,20130621,000000,37.9892,38.3503,37.6121,38.1628,1376883.1491111,0
+XRAY.US,D,20130624,000000,37.9703,38.0885,37.2608,37.7064,1184484.519124,0
+XRAY.US,D,20130625,000000,37.885,37.9604,37.4335,37.5754,964691.93281581,0
+XRAY.US,D,20130626,000000,37.9346,38.1093,37.8215,37.8503,453897.38862163,0
+XRAY.US,D,20130627,000000,37.9733,38.6292,37.9733,38.5628,738385.18200559,0
+XRAY.US,D,20130628,000000,38.3543,38.6927,38.1569,38.3077,1309584.8964121,0
+XRAY.US,D,20130701,000000,38.6471,38.9527,38.3196,38.4942,731387.29241675,0
+XRAY.US,D,20130702,000000,38.4466,38.8564,38.2332,38.4377,956334.574181,0
+XRAY.US,D,20130703,000000,38.3355,38.5826,38.1767,38.4744,866030.15480232,0
+XRAY.US,D,20130705,000000,38.8238,39.1224,38.2234,39.1224,612094.63945186,0
+XRAY.US,D,20130708,000000,39.2643,39.2643,38.8485,39.0946,525545.13605935,0
+XRAY.US,D,20130709,000000,39.2643,39.3576,39.179,39.2455,443557.76489159,0
+XRAY.US,D,20130710,000000,39.0946,39.3288,39.047,39.1591,747648.51741754,0
+XRAY.US,D,20130711,000000,39.5401,39.7098,39.041,39.4458,737946.80614569,0
+XRAY.US,D,20130712,000000,39.428,39.5501,39.1314,39.2733,920660.85679116,0
+XRAY.US,D,20130715,000000,39.2455,39.4458,39.1026,39.2811,396845.03791707,0
+XRAY.US,D,20130716,000000,39.3913,39.5133,39.169,39.301,850561.02963115,0
+XRAY.US,D,20130717,000000,39.4002,39.5133,39.2455,39.3754,450096.11564797,0
+XRAY.US,D,20130718,000000,39.3834,39.7396,39.2455,39.6543,602269.98138712,0
+XRAY.US,D,20130719,000000,39.6543,39.7496,39.4945,39.6721,948618.15128617,0
+XRAY.US,D,20130722,000000,39.7496,39.947,39.5401,39.9103,1014024.8373438,0
+XRAY.US,D,20130723,000000,38.1688,39.9003,38.1688,39.7496,687966.91931417,0
+XRAY.US,D,20130724,000000,39.8438,39.9371,39.5044,39.5799,959490.88037227,0
+XRAY.US,D,20130725,000000,39.419,39.8725,39.2305,39.3576,789372.82943458,0
+XRAY.US,D,20130726,000000,39.1889,39.4756,38.795,39.419,842150.25968467,0
+XRAY.US,D,20130729,000000,39.2811,39.6175,39.1026,39.3754,552276.99366784,0
+XRAY.US,D,20130730,000000,39.3754,39.7496,39.3288,39.5133,665098.81583638,0
+XRAY.US,D,20130731,000000,39.6354,40.2248,39.5133,40.0998,1169310.6678079,0
+XRAY.US,D,20130801,000000,39.6543,40.3112,39.2733,40.1187,1671027.3045401,0
+XRAY.US,D,20130802,000000,39.9738,40.2169,39.5233,40.1871,786392.88134786,0
+XRAY.US,D,20130805,000000,40.1385,40.2169,39.8339,39.9371,419061.12028829,0
+XRAY.US,D,20130806,000000,39.947,39.947,39.5897,39.8239,1018662.5516133,0
+XRAY.US,D,20130807,000000,39.7684,39.8041,39.5699,39.6543,584905.25853212,0
+XRAY.US,D,20130808,000000,39.7684,40.0184,39.6265,39.9926,596947.99767188,0
+XRAY.US,D,20130809,000000,39.7684,40.0631,39.6354,39.814,684199.91020083,0
+XRAY.US,D,20130812,000000,39.691,40.1187,39.5897,39.947,406558.84231608,0
+XRAY.US,D,20130813,000000,39.9291,40.1097,39.691,39.9569,477160.53425362,0
+XRAY.US,D,20130814,000000,39.9827,40.0363,39.7952,39.947,555794.07815301,0
+XRAY.US,D,20130815,000000,39.7584,39.8725,39.2811,39.419,1189788.3631485,0
+XRAY.US,D,20130816,000000,39.3109,39.4756,38.9993,39.2643,829176.34975285,0
+XRAY.US,D,20130819,000000,39.2543,39.428,38.9993,39.0847,628771.06181879,0
+XRAY.US,D,20130820,000000,39.2266,39.2355,38.8942,39.1591,587842.88067375,0
+XRAY.US,D,20130821,000000,38.8743,39.1978,38.6391,38.8942,751548.55092974,0
+XRAY.US,D,20130822,000000,38.9229,39.5599,38.8842,39.5501,731444.73477082,0
+XRAY.US,D,20130823,000000,39.5799,39.7753,39.3655,39.5322,721419.53234719,0
+XRAY.US,D,20130826,000000,39.5133,39.7098,39.3486,39.3754,685563.4102892,0
+XRAY.US,D,20130827,000000,39.0758,39.1978,38.8743,39.1224,989087.80135937,0
+XRAY.US,D,20130828,000000,39.2543,39.4102,39.0182,39.3834,750362.41670652,0
+XRAY.US,D,20130829,000000,39.0668,39.6175,39.0093,39.3238,604641.24207297,0
+XRAY.US,D,20130830,000000,39.3913,39.4102,39.1512,39.2733,1010907.8338158,0
+XRAY.US,D,20130903,000000,39.6175,39.8249,39.1512,39.2801,1286257.2541019,0
+XRAY.US,D,20130904,000000,39.2077,39.6721,39.2077,39.4657,510858.03311183,0
+XRAY.US,D,20130905,000000,39.4102,39.6999,39.3486,39.682,469494.49938867,0
+XRAY.US,D,20130906,000000,39.9371,40.1772,39.3655,40.0631,877119.55241688,0
+XRAY.US,D,20130909,000000,40.0819,40.7141,40.0542,40.4947,1321240.6554824,0
+XRAY.US,D,20130910,000000,40.6019,41.5466,40.592,41.5068,1680474.0523808,0
+XRAY.US,D,20130911,000000,41.4692,42.4366,41.4692,42.2243,1210077.6072574,0
+XRAY.US,D,20130912,000000,41.9495,42.1212,41.62,41.6449,758994.89398445,0
+XRAY.US,D,20130913,000000,41.7629,41.7629,41.239,41.2578,516372.49910118,0
+XRAY.US,D,20130916,000000,41.8254,42.139,41.5883,41.6547,899550.28779536,0
+XRAY.US,D,20130917,000000,41.7123,41.8076,41.5684,41.6269,629607.50311469,0
+XRAY.US,D,20130918,000000,41.5336,41.6935,41.1526,41.6269,824298.78846109,0
+XRAY.US,D,20130919,000000,41.8164,42.0219,41.4156,41.4414,609196.31997353,0
+XRAY.US,D,20130920,000000,41.5268,41.5466,41.1169,41.229,1035895.2578301,0
+XRAY.US,D,20130923,000000,41.0475,41.3769,40.843,41.2449,707803.67891476,0
+XRAY.US,D,20130924,000000,41.2648,41.4354,40.974,41.0773,688958.55574208,0
+XRAY.US,D,20130925,000000,41.0871,41.1546,40.6664,40.6763,923458.40020974,0
+XRAY.US,D,20130926,000000,40.8718,40.8718,40.6287,40.7517,991153.71058418,0
+XRAY.US,D,20130927,000000,40.6198,40.7607,40.5067,40.6376,812564.42406415,0
+XRAY.US,D,20130930,000000,40.3508,40.7061,40.2566,40.6664,837080.2161188,0
+XRAY.US,D,20131001,000000,40.7517,40.9929,40.5722,40.854,758069.76975596,0
+XRAY.US,D,20131002,000000,40.5156,41.0871,40.2655,41.0683,673295.9405362,0
+XRAY.US,D,20131003,000000,40.974,41.0296,40.4411,40.4769,1077422.0487699,0
+XRAY.US,D,20131004,000000,41.1546,41.9723,40.7249,41.6667,1520842.7582203,0
+XRAY.US,D,20131007,000000,41.3501,41.7252,41.1368,41.1546,718246.09422575,0
+XRAY.US,D,20131008,000000,41.1744,41.5724,40.7349,40.7697,1160146.0929345,0
+XRAY.US,D,20131009,000000,40.9106,41.0117,40.6565,40.7697,837269.67511113,0
+XRAY.US,D,20131010,000000,41.0583,41.3134,40.7964,41.2935,529156.95004068,0
+XRAY.US,D,20131011,000000,41.0395,41.753,41.0217,41.743,467440.68329103,0
+XRAY.US,D,20131014,000000,41.5068,41.9247,41.2479,41.8969,491891.97866744,0
+XRAY.US,D,20131015,000000,41.8016,41.8016,41.3501,41.4801,767145.66169678,0
+XRAY.US,D,20131016,000000,41.6389,42.0159,41.5823,41.6765,957729.3148479,0
+XRAY.US,D,20131017,000000,41.5068,42.5746,41.499,42.5289,1391436.2198992,0
+XRAY.US,D,20131018,000000,42.1707,43.027,42.1707,42.8038,985595.91088914,0
+XRAY.US,D,20131021,000000,42.7562,43.1769,42.5567,42.8316,1353246.1242975,0
+XRAY.US,D,20131022,000000,43.0558,43.1859,42.6133,42.6629,523390.54390196,0
+XRAY.US,D,20131023,000000,42.5657,42.6728,42.4128,42.5707,563814.84474827,0
+XRAY.US,D,20131024,000000,42.5567,42.5935,42.134,42.142,759243.81085202,0
+XRAY.US,D,20131025,000000,42.2481,42.2481,41.9793,42.142,726494.61471604,0
+XRAY.US,D,20131028,000000,42.0338,42.3176,41.9723,42.125,1109773.17947,0
+XRAY.US,D,20131029,000000,42.142,42.8583,41.8016,42.8127,1436812.6563215,0
+XRAY.US,D,20131030,000000,42.9497,44.0125,42.8127,43.814,1097282.9946249,0
+XRAY.US,D,20131031,000000,43.8438,44.2308,43.5986,44.1186,941673.67300901,0
+XRAY.US,D,20131101,000000,44.3002,44.4242,43.8438,44.1593,837080.2161188,0
+XRAY.US,D,20131104,000000,44.1772,44.4699,44.1315,44.4421,821278.52995047,0
+XRAY.US,D,20131105,000000,44.3002,44.4332,44.0035,44.1494,589585.29874677,0
+XRAY.US,D,20131106,000000,44.203,44.5156,44.0413,44.327,474062.67817701,0
+XRAY.US,D,20131107,000000,44.5909,44.6663,44.1414,44.1593,728600.83436475,0
+XRAY.US,D,20131108,000000,44.2406,44.7964,44.0789,44.7785,855551.46010983,0
+XRAY.US,D,20131111,000000,44.6287,44.8708,44.4332,44.5721,726575.23556384,0
+XRAY.US,D,20131112,000000,44.3469,45.106,44.3469,44.9551,812741.78992931,0
+XRAY.US,D,20131113,000000,44.8618,45.0682,44.5334,45.0484,824691.81509411,0
+XRAY.US,D,20131114,000000,45.1913,45.5634,45.0286,45.4711,667847.98674628,0
+XRAY.US,D,20131115,000000,45.5177,45.8651,45.2855,45.5367,703403.79614622,0
+XRAY.US,D,20131118,000000,45.6299,45.8651,45.229,45.4156,569506.67660278,0
+XRAY.US,D,20131119,000000,45.481,45.8253,44.8152,45.097,834732.1339267,0
+XRAY.US,D,20131120,000000,45.1158,45.2657,44.6951,44.7964,614252.25489104,0
+XRAY.US,D,20131121,000000,45.0871,45.1158,44.7338,44.8252,947055.1145995,0
+XRAY.US,D,20131122,000000,44.7964,44.9373,44.6287,44.8152,656812.00044339,0
+XRAY.US,D,20131125,000000,45.0017,45.0782,44.7239,44.8052,464237.01235168,0
+XRAY.US,D,20131126,000000,44.843,44.9739,44.582,44.6951,672232.75310587,0
+XRAY.US,D,20131127,000000,44.9651,44.9651,44.5433,44.6663,376580.98782315,0
+XRAY.US,D,20131129,000000,44.6475,44.7596,44.4143,44.5433,272527.69061318,0
+XRAY.US,D,20131202,000000,44.5433,44.6088,44.2804,44.3766,630054.94881996,0
+XRAY.US,D,20131203,000000,44.3101,44.3181,44.0323,44.2208,817376.48091707,0
+XRAY.US,D,20131204,000000,43.9837,44.6385,43.8874,44.2804,803983.34257669,0
+XRAY.US,D,20131205,000000,44.2605,44.4699,43.8616,43.9638,857367.44470647,0
+XRAY.US,D,20131206,000000,44.4878,45.0286,44.2406,44.834,802501.93449842,0
+XRAY.US,D,20131209,000000,44.834,44.9968,44.5076,44.5532,643734.29117002,0
+XRAY.US,D,20131210,000000,44.4788,45.1258,44.4332,45.0196,755173.46579884,0
+XRAY.US,D,20131211,000000,45.4254,47.7574,45.2945,45.4156,2141711.9691944,0
+XRAY.US,D,20131212,000000,45.3966,45.5177,44.8906,45.1814,1374031.1866204,0
+XRAY.US,D,20131213,000000,45.3401,45.5227,44.7696,44.8052,878045.68440595,0
+XRAY.US,D,20131216,000000,44.8995,45.1695,44.462,44.6475,930163.03146471,0
+XRAY.US,D,20131217,000000,44.6287,44.7785,44.1772,44.452,724439.7908578,0
+XRAY.US,D,20131218,000000,44.5532,45.1615,44.1137,45.1536,859182.42154251,0
+XRAY.US,D,20131219,000000,44.9461,45.3966,44.6009,45.2657,942570.57994076,0
+XRAY.US,D,20131220,000000,45.3868,45.5277,44.9739,45.36,6364511.0455604,0
+XRAY.US,D,20131223,000000,45.4523,45.8819,45.2389,45.7619,804794.58985766,0
+XRAY.US,D,20131224,000000,45.9147,46.0188,45.5197,45.7082,378138.98570683,0
+XRAY.US,D,20131226,000000,45.735,45.9147,45.4681,45.5297,495540.07203029,0
+XRAY.US,D,20131227,000000,45.6696,45.6696,45.2587,45.3332,545753.75932041,0
+XRAY.US,D,20131230,000000,45.4731,45.482,45.3143,45.4552,306574.88239871,0
+XRAY.US,D,20131231,000000,45.5307,45.6596,45.3143,45.4632,463110.3360037,0
+XRAY.US,D,20140102,000000,44.9561,45.3024,44.8092,44.9749,1093481.7216513,0
+XRAY.US,D,20140103,000000,45.2409,45.4176,44.9749,45.1933,664640.28476454,0
+XRAY.US,D,20140106,000000,45.3143,45.4274,44.7716,44.9194,1052049.6602075,0
+XRAY.US,D,20140107,000000,45.0593,45.7034,45.0206,45.613,2365417.6899025,0
+XRAY.US,D,20140108,000000,45.7182,45.9345,45.5475,45.6984,854817.81039487,0
+XRAY.US,D,20140109,000000,45.6418,45.9047,45.5475,45.8671,669673.0411883,0
+XRAY.US,D,20140110,000000,45.8383,46.0744,45.6984,45.9047,2162963.6246738,0
+XRAY.US,D,20140113,000000,45.9047,45.9544,45.2309,45.3054,778125.21340622,0
+XRAY.US,D,20140114,000000,45.4632,45.8194,45.3243,45.6984,647908.43556474,0
+XRAY.US,D,20140115,000000,45.8194,45.8383,45.2875,45.3054,1021444.9786229,0
+XRAY.US,D,20140116,000000,45.1456,45.3699,45.0395,45.2587,1115605.0900475,0
+XRAY.US,D,20140117,000000,45.2121,45.3332,44.8678,44.9194,1074830.0885133,0
+XRAY.US,D,20140121,000000,45.4632,45.6884,44.9749,45.0295,1079671.3704235,0
+XRAY.US,D,20140122,000000,44.9471,45.3788,44.6575,44.8072,785147.28924938,0
+XRAY.US,D,20140123,000000,44.4708,45.0494,43.9936,44.1077,1450970.6849553,0
+XRAY.US,D,20140124,000000,43.8041,43.9936,42.9774,42.9874,1627235.0677771,0
+XRAY.US,D,20140127,000000,42.911,43.2325,40.3172,43.0052,1220961.42171,0
+XRAY.US,D,20140128,000000,42.9021,43.5788,42.5191,43.3158,1216907.2008264,0
+XRAY.US,D,20140129,000000,43.0052,43.5123,42.8763,43.1849,710823.93742538,0
+XRAY.US,D,20140130,000000,43.4319,43.8974,43.2325,43.6979,862668.26544916,0
+XRAY.US,D,20140131,000000,43.166,43.3654,42.8574,43.2712,761991.97400133,0
+XRAY.US,D,20140203,000000,43.3308,43.4567,42.1092,42.1499,1274307.2289371,0
+XRAY.US,D,20140204,000000,42.3622,42.3821,41.8086,42.1231,1241297.0228064,0
+XRAY.US,D,20140205,000000,41.9127,42.3434,41.6935,42.1787,631346.89790592,0
+XRAY.US,D,20140206,000000,42.2065,42.5637,41.9217,42.4992,989720.67501458,0
+XRAY.US,D,20140207,000000,42.6212,42.8852,42.4108,42.773,971749.2802799,0
+XRAY.US,D,20140210,000000,42.8763,43.045,42.5547,42.9774,1132517.3283942,0
+XRAY.US,D,20140211,000000,42.8663,43.549,42.5915,43.4031,872310.51884576,0
+XRAY.US,D,20140212,000000,43.3258,43.7068,43.0152,43.1085,1082010.3827703,0
+XRAY.US,D,20140213,000000,42.8028,43.559,42.4724,43.1273,1194004.8334883,0
+XRAY.US,D,20140214,000000,43.1471,43.7653,42.9576,43.3654,1791248.1050153,0
+XRAY.US,D,20140218,000000,40.327,43.0648,40.327,42.8475,2524341.5361235,0
+XRAY.US,D,20140219,000000,42.3622,42.6897,41.7748,41.9127,1391838.3163776,0
+XRAY.US,D,20140220,000000,41.8442,42.6897,41.8264,42.6411,955125.26146404,0
+XRAY.US,D,20140221,000000,42.9021,42.911,42.1787,42.1985,2356985.7569835,0
+XRAY.US,D,20140224,000000,42.3622,42.6897,42.1688,42.3047,1258745.389791,0
+XRAY.US,D,20140225,000000,42.2353,42.6798,42.1588,42.4724,1397368.9065365,0
+XRAY.US,D,20140226,000000,42.4893,42.8117,42.2749,42.3533,1206971.6890959,0
+XRAY.US,D,20140227,000000,42.4376,42.6312,42.392,42.5637,1540342.9257814,0
+XRAY.US,D,20140228,000000,42.6212,42.8385,42.2065,42.5547,1463754.1281343,0
+XRAY.US,D,20140303,000000,42.4724,42.783,42.1142,42.14,1211193.1982388,0
+XRAY.US,D,20140304,000000,42.4893,43.4319,42.4298,43.298,1131738.3294524,0
+XRAY.US,D,20140305,000000,43.2712,43.3556,42.9576,43.2612,1001530.6214563,0
+XRAY.US,D,20140306,000000,43.3158,43.6076,42.9774,43.035,1040938.0918598,0
+XRAY.US,D,20140307,000000,43.1373,43.9737,43.0152,43.946,1290826.4406508,0
+XRAY.US,D,20140310,000000,43.9549,44.1077,43.3258,43.549,780429.96189263,0
+XRAY.US,D,20140311,000000,43.6344,43.7167,43.2325,43.3258,448498.81510099,0
+XRAY.US,D,20140312,000000,43.166,43.4935,42.8663,42.9388,762069.57156732,0
+XRAY.US,D,20140313,000000,43.1373,43.1373,42.3047,42.4724,607886.23119682,0
+XRAY.US,D,20140314,000000,42.4724,42.5915,41.9763,42.0676,998139.50704584,0
+XRAY.US,D,20140317,000000,42.3146,42.8306,42.3146,42.7264,870431.04533147,0
+XRAY.US,D,20140318,000000,42.8207,43.0648,42.5637,43.0251,642145.05270781,0
+XRAY.US,D,20140319,000000,42.9477,43.306,42.6986,42.9298,503919.60139825,0
+XRAY.US,D,20140320,000000,42.8207,42.9576,42.5727,42.9388,458366.80687141,0
+XRAY.US,D,20140321,000000,43.1471,43.4667,42.7086,42.8852,1189638.2068195,0
+XRAY.US,D,20140324,000000,42.9021,42.9338,42.2025,42.3245,1185279.6422354,0
+XRAY.US,D,20140325,000000,42.8663,42.8663,42.2749,42.7174,1085868.0903373,0
+XRAY.US,D,20140326,000000,42.8078,42.9546,42.5151,42.7046,1082253.2530742,0
+XRAY.US,D,20140327,000000,42.7889,42.7889,42.398,42.4605,641139.30763154,0
+XRAY.US,D,20140328,000000,42.647,43.1918,42.5419,42.7224,666646.73611409,0
+XRAY.US,D,20140331,000000,42.8822,43.3803,42.647,43.2384,834207.09065542,0
+XRAY.US,D,20140401,000000,43.4101,44.1534,43.1541,44.1404,1369878.2051981,0
+XRAY.US,D,20140402,000000,44.202,44.8062,43.9152,44.7517,1620552.6072552,0
+XRAY.US,D,20140403,000000,44.7517,44.844,44.2893,44.5721,1672540.9609574,0
+XRAY.US,D,20140404,000000,44.7606,44.9561,43.8854,44.0015,982445.65126144,0
+XRAY.US,D,20140407,000000,44.0968,44.2298,43.0717,43.2484,985184.74456537,0
+XRAY.US,D,20140408,000000,43.0817,43.6969,42.8435,43.304,1481054.354311,0
+XRAY.US,D,20140409,000000,43.3228,43.6502,43.0886,43.4825,887392.66394748,0
+XRAY.US,D,20140410,000000,43.4537,43.547,42.3007,42.3206,1035556.6502693,0
+XRAY.US,D,20140411,000000,41.9355,42.3682,41.6319,41.7936,1341382.7665441,0
+XRAY.US,D,20140414,000000,42.1935,42.3007,41.3809,41.8036,931420.71669035,0
+XRAY.US,D,20140415,000000,41.8691,42.2709,41.1834,41.9355,806214.5245395,0
+XRAY.US,D,20140416,000000,41.7272,42.136,41.5178,41.9812,807652.59891209,0
+XRAY.US,D,20140417,000000,41.9087,42.8078,41.7173,42.4406,929694.42278688,0
+XRAY.US,D,20140421,000000,42.5319,42.7046,42.2313,42.5319,737239.35820627,0
+XRAY.US,D,20140422,000000,42.5597,42.6858,41.9087,42.3583,1109411.3934155,0
+XRAY.US,D,20140423,000000,42.3394,42.6669,42.0894,42.3007,1147938.0810567,0
+XRAY.US,D,20140424,000000,42.4783,42.5517,41.9355,42.0001,668847.68525898,0
+XRAY.US,D,20140425,000000,41.8691,42.145,41.4811,41.6399,1183888.9326108,0
+XRAY.US,D,20140428,000000,41.6984,42.0764,41.4354,41.8691,771687.63870958,0
+XRAY.US,D,20140429,000000,42.0715,42.2908,41.8036,41.8214,585580.45813242,0
+XRAY.US,D,20140430,000000,41.6319,41.9257,41.491,41.9167,729244.79338654,0
+XRAY.US,D,20140501,000000,42.01,42.4516,41.755,42.2411,853544.00099967,0
+XRAY.US,D,20140502,000000,42.2611,42.9447,42.145,42.4605,1628236.7818109,0
+XRAY.US,D,20140505,000000,42.2411,42.9368,41.9554,42.7046,1946434.1671802,0
+XRAY.US,D,20140506,000000,43.0886,43.6423,42.5775,42.6371,2219220.852267,0
+XRAY.US,D,20140507,000000,42.7512,43.038,42.4506,42.9269,1994074.0339044,0
+XRAY.US,D,20140508,000000,42.9269,43.4289,42.7602,42.8891,1252030.68093,0
+XRAY.US,D,20140509,000000,42.6768,43.4469,42.5775,43.3426,1011351.2484787,0
+XRAY.US,D,20140512,000000,43.4727,43.9529,43.3526,43.6146,776277.98823105,0
+XRAY.US,D,20140513,000000,43.6234,43.812,43.4865,43.7435,787550.79827435,0
+XRAY.US,D,20140514,000000,43.7048,43.8259,43.1779,43.3526,848790.3942614,0
+XRAY.US,D,20140515,000000,43.2206,43.4101,42.7989,43.1631,718878.96788097,0
+XRAY.US,D,20140516,000000,43.5093,43.5768,43.0668,43.5669,888249.26045533,0
+XRAY.US,D,20140519,000000,43.4825,43.9618,43.3803,43.8318,623357.37188918,0
+XRAY.US,D,20140520,000000,43.7535,43.7633,43.032,43.5371,733770.64622978,0
+XRAY.US,D,20140521,000000,43.6701,44.0491,43.4389,43.9242,426852.11746733,0
+XRAY.US,D,20140522,000000,43.8219,44.2496,43.6502,44.0393,860819.0247528,0
+XRAY.US,D,20140523,000000,43.9618,44.1583,43.6741,44.0491,495467.51326727,0
+XRAY.US,D,20140527,000000,44.2992,44.3657,43.9718,44.2298,606518.70006606,0
+XRAY.US,D,20140528,000000,44.2109,44.4699,43.9718,44.3657,633287.84481665,0
+XRAY.US,D,20140529,000000,44.5156,44.5334,44.1583,44.4332,587351.09350217,0
+XRAY.US,D,20140530,000000,44.3171,44.6009,44.2992,44.4143,624942.579309,0
+XRAY.US,D,20140602,000000,44.5076,44.6852,44.2397,44.4699,599528.87256201,0
+XRAY.US,D,20140603,000000,44.2595,44.8262,44.202,44.7874,804911.49008696,0
+XRAY.US,D,20140604,000000,44.6753,44.8628,44.5622,44.844,498298.31278555,0
+XRAY.US,D,20140605,000000,44.9283,45.1635,44.6475,44.9829,663212.28799792,0
+XRAY.US,D,20140606,000000,45.0792,45.3788,44.9471,45.3243,994780.64097448,0
+XRAY.US,D,20140609,000000,45.2965,45.4354,45.1377,45.2776,766943.10181669,0
+XRAY.US,D,20140610,000000,45.1556,45.1933,45.0295,45.1595,435234.67011709,0
+XRAY.US,D,20140611,000000,45.0494,45.1734,44.9879,45.1178,754688.73295146,0
+XRAY.US,D,20140612,000000,45.0027,45.0593,44.4054,44.9383,1156434.5106541,0
+XRAY.US,D,20140613,000000,45.0027,45.0206,44.6753,44.8916,827466.18001894,0
+XRAY.US,D,20140616,000000,44.8718,45.1833,44.7794,44.9561,1654611.8921679,0
+XRAY.US,D,20140617,000000,44.8718,45.1178,44.7338,44.7874,641162.48612528,0
+XRAY.US,D,20140618,000000,44.7428,44.9194,44.6009,44.9005,855760.06655351,0
+XRAY.US,D,20140619,000000,45.0027,45.0295,44.7706,44.8628,410207.94343952,0
+XRAY.US,D,20140620,000000,45.0117,45.0117,44.6951,44.8162,1021509.4753012,0
+XRAY.US,D,20140623,000000,44.834,44.9105,44.4976,44.6565,854149.66511875,0
+XRAY.US,D,20140624,000000,44.715,45.098,44.6565,44.6663,556496.48728944,0
+XRAY.US,D,20140625,000000,44.5969,45.1903,44.458,45.1615,497017.44906617,0
+XRAY.US,D,20140626,000000,45.2557,45.2557,44.8787,45.096,374620.89346106,0
+XRAY.US,D,20140627,000000,44.9253,45.1705,44.5493,44.6435,889453.53436931,0
+XRAY.US,D,20140630,000000,44.711,44.8311,44.4103,44.5294,712200.53840153,0
+XRAY.US,D,20140701,000000,44.711,44.9809,44.458,44.6813,986976.54290766,0
+XRAY.US,D,20140702,000000,44.5592,44.7398,44.458,44.7398,509430.03634521,0
+XRAY.US,D,20140703,000000,44.7398,45.0861,44.6813,44.9809,1256026.451699,0
+XRAY.US,D,20140707,000000,44.9899,45.0861,44.458,44.9631,699403.99433486,0
+XRAY.US,D,20140708,000000,44.8509,44.8698,44.4758,44.6624,807383.52683256,0
+XRAY.US,D,20140709,000000,44.7765,44.9353,44.5493,44.7477,510466.01423941,0
+XRAY.US,D,20140710,000000,44.3915,44.8311,44.3051,44.6713,584764.17204847,0
+XRAY.US,D,20140711,000000,44.6713,44.711,44.4014,44.6346,372302.03632629,0
+XRAY.US,D,20140714,000000,44.7934,45.0266,44.4203,44.587,334259.0737718,0
+XRAY.US,D,20140715,000000,44.4381,44.6435,44.0829,44.2258,554163.5215063,0
+XRAY.US,D,20140716,000000,44.4014,44.6862,44.3319,44.5036,805549.40254516,0
+XRAY.US,D,20140717,000000,44.1097,44.4838,43.4577,43.5143,1124640.6715644,0
+XRAY.US,D,20140718,000000,43.6552,43.8904,43.3942,43.8457,501488.88283715,0
+XRAY.US,D,20140721,000000,43.6106,43.7585,43.3367,43.6741,427619.023282,0
+XRAY.US,D,20140722,000000,43.9102,44.3319,43.9102,44.1534,509707.17050951,0
+XRAY.US,D,20140723,000000,44.0641,44.2556,43.939,44.0253,334308.45404107,0
+XRAY.US,D,20140724,000000,44.0641,44.189,43.9102,44.1017,256471.0410137,0
+XRAY.US,D,20140725,000000,43.9866,44.0729,43.8556,44.0441,372883.51419103,0
+XRAY.US,D,20140728,000000,44.1017,44.458,43.7009,44.3815,568966.51692254,0
+XRAY.US,D,20140729,000000,44.5394,44.587,44.208,44.4014,738676.42481826,0
+XRAY.US,D,20140730,000000,44.4758,44.7844,44.3667,44.6147,881523.46622782,0
+XRAY.US,D,20140731,000000,43.7287,44.5126,43.5242,43.6552,1112530.4124646,0
+XRAY.US,D,20140801,000000,43.4955,43.9965,43.3466,43.7009,694064.87868946,0
+XRAY.US,D,20140804,000000,43.7009,44.0541,43.3367,44.0343,703402.78838561,0
+XRAY.US,D,20140805,000000,44.0641,44.6247,43.6056,43.6453,1435506.5985872,0
+XRAY.US,D,20140806,000000,43.5322,44.2357,43.3565,44.0441,422086.41760189,0
+XRAY.US,D,20140807,000000,44.1434,44.4838,43.0926,43.1383,814043.81662124,0
+XRAY.US,D,20140808,000000,43.3764,43.5044,42.9974,43.4865,616587.23619538,0
+XRAY.US,D,20140811,000000,43.3268,44.2158,43.3268,43.7872,555763.84533508,0
+XRAY.US,D,20140812,000000,43.807,44.0253,43.7098,43.8556,414495.96478176,0
+XRAY.US,D,20140813,000000,43.1481,44.4203,43.1481,44.3815,305925.88457394,0
+XRAY.US,D,20140814,000000,44.4659,44.841,44.3519,44.8122,423419.68487235,0
+XRAY.US,D,20140815,000000,44.9165,45.0087,44.198,44.5205,791460.90939254,0
+XRAY.US,D,20140818,000000,44.7299,45.0087,44.4838,44.7477,591570.58712378,0
+XRAY.US,D,20140819,000000,44.8122,44.9631,44.6525,44.8886,495321.38798063,0
+XRAY.US,D,20140820,000000,44.6713,44.8787,44.5205,44.7199,485998.59469344,0
+XRAY.US,D,20140821,000000,44.7666,44.9998,44.6147,44.9631,532658.91811689,0
+XRAY.US,D,20140822,000000,44.841,45.359,44.7666,45.1348,699242.75263926,0
+XRAY.US,D,20140825,000000,45.368,45.6498,45.2002,45.4146,708067.7121913,0
+XRAY.US,D,20140826,000000,45.5187,45.6021,45.349,45.5138,394257.10870277,0
+XRAY.US,D,20140827,000000,45.5555,45.5644,45.105,45.2002,419770.58374891,0
+XRAY.US,D,20140828,000000,44.9998,45.1436,44.4014,44.7477,499369.56230067,0
+XRAY.US,D,20140829,000000,44.8222,44.8886,44.3815,44.8648,453722.03827767,0
+XRAY.US,D,20140902,000000,45.0564,45.1526,44.8599,44.9353,423862.09177464,0
+XRAY.US,D,20140903,000000,45.096,45.2379,44.7844,44.9253,369685.88981526,0
+XRAY.US,D,20140904,000000,44.9998,45.3024,44.6713,44.7844,549055.18303773,0
+XRAY.US,D,20140905,000000,45.0365,45.0365,44.3319,44.7199,716335.38013295,0
+XRAY.US,D,20140908,000000,44.5394,45.105,44.4014,44.7934,785014.26485052,0
+XRAY.US,D,20140909,000000,44.7844,44.7844,44.2953,44.3717,859017.14880453,0
+XRAY.US,D,20140910,000000,44.3419,44.5294,44.2158,44.4838,714289.62612009,0
+XRAY.US,D,20140911,000000,44.6624,44.6624,44.1097,44.3221,775259.14226701,0
+XRAY.US,D,20140912,000000,44.2258,44.3141,43.8636,43.9668,511370.98325594,0
+XRAY.US,D,20140915,000000,43.9668,44.0343,43.7009,43.8556,406949.8534279,0
+XRAY.US,D,20140916,000000,43.5322,43.9489,43.5322,43.7971,446398.64201586,0
+XRAY.US,D,20140917,000000,43.8824,44.0343,43.6284,43.7971,483763.38168825,0
+XRAY.US,D,20140918,000000,43.8169,43.9946,43.7385,43.9192,441650.07408059,0
+XRAY.US,D,20140919,000000,44.1632,44.1732,43.7683,43.8219,735738.80267663,0
+XRAY.US,D,20140922,000000,43.7872,43.9102,43.2424,43.299,902737.83456516,0
+XRAY.US,D,20140923,000000,42.9308,43.4141,42.8931,43.0509,491447.55624396,0
+XRAY.US,D,20140924,000000,43.0886,43.559,43.0122,43.5292,427095.99553192,0
+XRAY.US,D,20140925,000000,43.3337,43.5113,42.7413,42.7413,553096.30303358,0
+XRAY.US,D,20140926,000000,42.8535,43.0519,42.5687,43.047,644149.48853618,0
+XRAY.US,D,20140929,000000,42.7224,43.2494,42.4893,43.2265,514683.49233982,0
+XRAY.US,D,20140930,000000,43.2305,43.3813,42.8623,42.9447,790380.59003205,0
+XRAY.US,D,20141001,000000,42.9447,43.0122,42.4486,42.6758,1085662.5071755,0
+XRAY.US,D,20141002,000000,42.6758,42.9844,42.4486,42.8068,529687.03211495,0
+XRAY.US,D,20141003,000000,43.0122,43.559,42.908,43.4925,822204.66193955,0
+XRAY.US,D,20141006,000000,43.6522,43.8616,43.1729,43.3337,820760.54100337,0
+XRAY.US,D,20141007,000000,43.1441,43.2305,42.6361,42.646,834626.31906397,0
+XRAY.US,D,20141008,000000,42.5964,43.1243,42.522,43.0886,602552.15435442,0
+XRAY.US,D,20141009,000000,42.9368,43.3337,42.4238,42.4238,628211.7546872,0
+XRAY.US,D,20141010,000000,42.5131,42.7879,42.2987,42.3186,906952.28938378,0
+XRAY.US,D,20141013,000000,42.3762,42.522,41.9325,41.9325,695300.39318196,0
+XRAY.US,D,20141014,000000,42.0874,42.4148,41.9137,42.2789,1033853.5348596,0
+XRAY.US,D,20141015,000000,41.9525,43.3813,41.6369,43.0618,1987502.4270483,0
+XRAY.US,D,20141016,000000,42.4327,42.6946,41.875,42.1816,1664377.0923574,0
+XRAY.US,D,20141017,000000,42.5399,43.0618,42.1816,42.6659,1302258.4768685,0
+XRAY.US,D,20141020,000000,41.751,42.2987,41.2796,42.1519,1314614.6295541,0
+XRAY.US,D,20141021,000000,42.3374,43.2782,42.1162,43.2642,934970.04951464,0
+XRAY.US,D,20141022,000000,43.4012,43.4835,42.8365,42.8723,638467.73428764,0
+XRAY.US,D,20141023,000000,43.2117,43.6254,43.0856,43.2692,789800.11992791,0
+XRAY.US,D,20141024,000000,43.2593,43.6433,43.2394,43.4547,1063386.966929,0
+XRAY.US,D,20141027,000000,43.3813,44.0621,43.3238,44.0135,789695.31282577,0
+XRAY.US,D,20141028,000000,44.0621,44.8688,43.8884,44.8112,1254509.7719998,0
+XRAY.US,D,20141029,000000,44.972,46.5378,44.7468,46.4515,2016718.4145296,0
+XRAY.US,D,20141030,000000,46.3364,47.5321,45.7907,47.1768,1910313.0040851,0
+XRAY.US,D,20141031,000000,47.8368,47.9787,47.3932,47.8179,1558738.5877276,0
+XRAY.US,D,20141103,000000,47.6641,47.9787,47.4786,47.7594,1096241.9779277,0
+XRAY.US,D,20141104,000000,47.8457,48.0253,47.6075,47.8179,1020643.8089479,0
+XRAY.US,D,20141105,000000,48.1265,48.6644,47.8923,48.6167,939293.34247778,0
+XRAY.US,D,20141106,000000,48.448,49.1734,48.448,49.096,972019.36012002,0
+XRAY.US,D,20141107,000000,48.9938,49.0285,48.2029,48.2674,1225363.3199997,0
+XRAY.US,D,20141110,000000,48.1265,48.6316,48.1265,48.315,661319.71359587,0
+XRAY.US,D,20141111,000000,48.3518,48.8241,48.2485,48.6554,935497.10830712,0
+XRAY.US,D,20141112,000000,48.6266,49.0424,48.5293,48.9283,687948.77962341,0
+XRAY.US,D,20141113,000000,49.0771,49.0771,48.7328,48.8419,922067.69058523,0
+XRAY.US,D,20141114,000000,48.7785,49.1446,48.6266,49.1347,753216.39471856,0
+XRAY.US,D,20141117,000000,49.1347,49.6209,48.9472,49.5484,830108.52830551,0
+XRAY.US,D,20141118,000000,49.611,50.2272,49.4105,50.0209,782789.1294513,0
+XRAY.US,D,20141119,000000,49.9374,50.2004,49.7371,50.1528,604851.86403784,0
+XRAY.US,D,20141120,000000,49.8303,50.5577,49.8303,50.3959,858424.58557322,0
+XRAY.US,D,20141121,000000,50.9129,51.0012,49.9931,50.766,1059880.9678105,0
+XRAY.US,D,20141124,000000,50.9417,51.3296,50.8454,51.3108,569837.22207875,0
+XRAY.US,D,20141125,000000,51.4527,51.5469,50.9516,51.2631,997209.34401437,0
+XRAY.US,D,20141126,000000,51.2155,51.5381,51.1401,51.3485,580424.75491576,0
+XRAY.US,D,20141128,000000,51.7335,52.1503,51.3296,51.7801,335470.40200996,0
+XRAY.US,D,20141201,000000,50.4991,51.8754,50.4704,51.5569,1242302.7678827,0
+XRAY.US,D,20141202,000000,51.6482,52.314,51.6482,52.0649,654216.0091443,0
+XRAY.US,D,20141203,000000,52.0064,52.6385,51.9498,52.4123,723202.26084411,0
+XRAY.US,D,20141204,000000,52.4123,52.6514,52.1979,52.3765,972460.75926172,0
+XRAY.US,D,20141205,000000,52.3765,52.9799,52.3279,52.7655,914244.44506707,0
+XRAY.US,D,20141208,000000,52.7327,52.839,51.9974,52.4073,1174708.2335679,0
+XRAY.US,D,20141209,000000,52.31,52.3279,51.4914,52.0838,822616.83602391,0
+XRAY.US,D,20141210,000000,51.7335,52.0362,50.8335,50.9516,890592.30384445,0
+XRAY.US,D,20141211,000000,51.3009,51.9409,51.1867,51.282,687084.12103079,0
+XRAY.US,D,20141212,000000,51.2731,51.5896,50.8494,51.0568,1070743.6192906,0
+XRAY.US,D,20141215,000000,51.0746,51.282,50.2659,50.3046,994240.48129423,0
+XRAY.US,D,20141216,000000,50.2272,50.8593,49.8998,49.9176,691323.76986434,0
+XRAY.US,D,20141217,000000,49.9176,50.3225,49.3222,50.0962,1268374.5422998,0
+XRAY.US,D,20141218,000000,50.7194,50.9714,50.2084,50.9516,857725.19971857,0
+XRAY.US,D,20141219,000000,51.0568,51.6035,50.5666,50.5765,1416333.9532203,0
+XRAY.US,D,20141222,000000,50.5765,51.157,50.5765,50.9417,625064.51834129,0
+XRAY.US,D,20141223,000000,51.2701,51.3832,50.5636,50.9189,538263.07479942,0
+XRAY.US,D,20141224,000000,50.8999,51.0528,50.6966,50.6966,391532.12404721,0
+XRAY.US,D,20141226,000000,50.6866,51.2791,50.6866,50.772,315398.83419015,0
+XRAY.US,D,20141229,000000,50.762,50.9377,50.5825,50.6668,415427.13557381,0
+XRAY.US,D,20141230,000000,50.4952,50.8911,50.252,50.2997,582501.74950716,0
+XRAY.US,D,20141231,000000,50.9189,51.0994,50.1856,50.2322,809820.29195724,0
+XRAY.US,D,20150102,000000,49.1585,50.0913,48.9223,48.969,1939598.5270476,0
+XRAY.US,D,20150105,000000,48.9788,49.1773,48.3646,48.6296,1558648.8970344,0
+XRAY.US,D,20150106,000000,48.6484,49.1287,48.0184,48.0273,2108631.2198218,0
+XRAY.US,D,20150107,000000,48.4312,49.5356,48.0273,49.2716,1017797.8930207,0
+XRAY.US,D,20150108,000000,49.5445,50.7442,49.5445,50.4862,1497809.3820046,0
+XRAY.US,D,20150109,000000,50.6866,50.7442,49.6259,49.7519,844570.90063979,0
+XRAY.US,D,20150112,000000,49.8551,50.2034,49.2131,49.2806,756126.80732405,0
+XRAY.US,D,20150113,000000,49.7321,50.129,48.7903,49.1287,811852.94508233,0
+XRAY.US,D,20150114,000000,48.6674,48.9978,48.0273,48.4123,856478.5998595,0
+XRAY.US,D,20150115,000000,48.327,48.3359,47.6373,47.7048,995553.59335274,0
+XRAY.US,D,20150116,000000,47.5718,48.0818,47.5718,47.8675,956214.65066989,0
+XRAY.US,D,20150120,000000,48.074,48.1196,47.0062,47.423,1412914.6215131,0
+XRAY.US,D,20150121,000000,47.1114,47.5252,46.913,47.2821,1220081.6467084,0
+XRAY.US,D,20150122,000000,47.2632,48.0372,46.8732,47.9807,2390308.3688994,0
+XRAY.US,D,20150123,000000,47.8755,48.3081,47.6095,47.9906,911669.61674054,0
+XRAY.US,D,20150126,000000,47.9807,48.0184,47.3773,47.8576,652235.75957028,0
+XRAY.US,D,20150127,000000,47.6661,47.8298,47.0826,47.6095,512749.59975327,0
+XRAY.US,D,20150128,000000,47.6273,47.9906,47.1402,47.1402,692954.32651105,0
+XRAY.US,D,20150129,000000,47.2632,47.9043,46.8177,47.8388,866369.77012367,0
+XRAY.US,D,20150130,000000,47.2632,47.6175,46.9873,47.1778,1448948.1094362,0
+XRAY.US,D,20150202,000000,47.3397,47.8477,46.6054,47.6175,866938.14710064,0
+XRAY.US,D,20150203,000000,47.7048,48.1672,47.4796,47.81,802005.10852386,0
+XRAY.US,D,20150204,000000,47.6849,48.2237,47.5073,47.7802,665056.48989129,0
+XRAY.US,D,20150205,000000,47.9906,48.4123,47.8477,47.8943,933001.89306778,0
+XRAY.US,D,20150206,000000,47.8298,48.1096,47.4706,47.6463,560735.1283624,0
+XRAY.US,D,20150209,000000,47.3397,47.5331,46.9784,47.158,665335.63957679,0
+XRAY.US,D,20150210,000000,47.1402,48.1394,47.1402,48.0908,2026529.9717065,0
+XRAY.US,D,20150211,000000,48.1861,48.6396,47.9409,48.6197,1455210.3337889,0
+XRAY.US,D,20150212,000000,48.8261,49.4621,48.4689,49.4333,861622.20994899,0
+XRAY.US,D,20150213,000000,49.6259,49.9513,49.2884,49.7321,1027748.5211601,0
+XRAY.US,D,20150217,000000,49.7419,49.9781,49.1099,49.6457,1554167.3856575,0
+XRAY.US,D,20150218,000000,49.0325,50.6569,48.6296,50.505,2342549.5864247,0
+XRAY.US,D,20150219,000000,49.9781,50.2034,49.4145,49.5722,1205774.4695062,0
+XRAY.US,D,20150220,000000,49.4046,49.7419,49.1853,49.5356,1408804.9737966,0
+XRAY.US,D,20150223,000000,49.5722,49.7023,48.961,49.0325,1264449.3147727,0
+XRAY.US,D,20150224,000000,49.1585,49.6408,48.8449,49.5722,1183406.2152847,0
+XRAY.US,D,20150225,000000,49.5524,50.2798,49.3857,50.1954,843733.4515833,0
+XRAY.US,D,20150226,000000,50.0823,50.7819,50.0823,50.5825,1116316.5690294,0
+XRAY.US,D,20150227,000000,50.3919,50.6569,49.9682,49.9881,914211.18896735,0
+XRAY.US,D,20150302,000000,49.9603,50.5239,49.9603,50.3741,1279130.3711565,0
+XRAY.US,D,20150303,000000,50.1389,50.2798,49.5981,50.0545,887398.71051107,0
+XRAY.US,D,20150304,000000,49.6933,49.9881,49.1198,49.3163,1155697.8376573,0
+XRAY.US,D,20150305,000000,49.3857,49.7807,49.3857,49.6358,803517.75718066,0
+XRAY.US,D,20150306,000000,49.4333,49.5981,48.3646,48.6584,944241.44701136,0
+XRAY.US,D,20150309,000000,48.8261,48.969,48.581,48.9025,813167.06490144,0
+XRAY.US,D,20150310,000000,48.318,48.5453,47.9608,48.2237,1185073.0513129,0
+XRAY.US,D,20150311,000000,48.0818,48.5185,48.065,48.1761,1050817.1689968,0
+XRAY.US,D,20150312,000000,48.4788,48.9025,48.2237,48.3736,952087.87102326,0
+XRAY.US,D,20150313,000000,48.3934,48.4689,47.168,47.6561,1094613.4368023,0
+XRAY.US,D,20150316,000000,48.0372,48.1493,47.8298,48.0372,1509366.3805364,0
+XRAY.US,D,20150317,000000,47.7147,48.327,47.4974,48.2139,1241172.0604922,0
+XRAY.US,D,20150318,000000,48.1959,49.346,47.8675,49.1099,1194722.3590336,0
+XRAY.US,D,20150319,000000,49.0811,49.2418,48.7358,48.9788,736703.22956841,0
+XRAY.US,D,20150320,000000,49.1952,49.3857,48.4689,48.8449,1475533.8417581,0
+XRAY.US,D,20150323,000000,48.6197,49.2518,48.6197,48.961,905850.80705074,0
+XRAY.US,D,20150324,000000,48.8648,49.2131,48.6584,48.8261,531081.77278185,0
+XRAY.US,D,20150325,000000,48.8013,49.1417,47.7624,47.8685,669066.36930863,0
+XRAY.US,D,20150326,000000,47.6373,47.9717,47.4041,47.7058,589002.81312143,0
+XRAY.US,D,20150327,000000,47.6473,48.0193,47.4894,47.9618,438949.27567936,0
+XRAY.US,D,20150330,000000,48.1602,48.443,48.0472,48.4232,599702.20738477,0
+XRAY.US,D,20150331,000000,48.2347,48.5473,48.0382,48.057,743520.7300103,0
+XRAY.US,D,20150401,000000,47.9817,47.9817,47.1213,47.4606,935818.58393771,0
+XRAY.US,D,20150402,000000,47.3674,47.8953,47.1878,47.4329,484589.74537818,0
+XRAY.US,D,20150406,000000,47.1778,47.9419,47.0359,47.9321,947470.31196566,0
+XRAY.US,D,20150407,000000,47.9915,48.4232,47.801,47.811,511379.04534072,0
+XRAY.US,D,20150408,000000,48.1503,48.9154,47.7712,47.9321,572907.86861924,0
+XRAY.US,D,20150409,000000,47.9618,48.5205,47.8755,48.5105,582322.3681208,0
+XRAY.US,D,20150410,000000,48.5006,48.9055,48.3954,48.8191,596630.55308368,0
+XRAY.US,D,20150413,000000,48.7556,48.9253,48.4142,48.4807,660593.1182051,0
+XRAY.US,D,20150414,000000,48.3468,48.6415,48.057,48.4232,655722.61123752,0
+XRAY.US,D,20150415,000000,48.6604,48.6892,48.1781,48.2207,437793.37427407,0
+XRAY.US,D,20150416,000000,48.1305,48.1602,47.8685,48.0472,486829.99718635,0
+XRAY.US,D,20150417,000000,47.7435,47.7435,47.2434,47.554,587842.88067375,0
+XRAY.US,D,20150420,000000,47.9053,48.8479,47.9053,48.699,647951.76927044,0
+XRAY.US,D,20150421,000000,48.8777,49.2826,48.5998,48.972,946058.4393686,0
+XRAY.US,D,20150422,000000,49.0086,49.6685,48.8102,49.4175,1013350.645504,0
+XRAY.US,D,20150423,000000,49.3192,49.602,48.8389,49.216,608174.4507277,0
+XRAY.US,D,20150424,000000,49.349,49.6685,48.8677,49.5028,516143.73744555,0
+XRAY.US,D,20150427,000000,49.5396,49.7747,48.1007,48.2535,825479.88388133,0
+XRAY.US,D,20150428,000000,48.3002,48.6693,47.6671,48.6117,447174.61767591,0
+XRAY.US,D,20150429,000000,48.2159,48.6217,48.0193,48.1503,494969.67953212,0
+XRAY.US,D,20150430,000000,48.1206,48.3954,47.6105,48.1602,999045.48382297,0
+XRAY.US,D,20150501,000000,48.3568,48.7646,48.075,48.5641,806946.15873325,0
+XRAY.US,D,20150504,000000,48.8479,49.6874,48.6892,49.6398,1258809.8864692,0
+XRAY.US,D,20150505,000000,49.7559,50.0099,49.1515,49.226,1372861.1765666,0
+XRAY.US,D,20150506,000000,49.1615,49.5742,47.677,48.057,1485165.0097881,0
+XRAY.US,D,20150507,000000,48.2912,48.5741,47.811,47.9231,1050296.1567679,0
+XRAY.US,D,20150508,000000,48.2257,48.6117,47.9231,48.2625,1132050.7352376,0
+XRAY.US,D,20150511,000000,48.1781,48.2347,47.7356,47.7435,541034.41644247,0
+XRAY.US,D,20150512,000000,47.4041,47.7812,47.1114,47.677,767724.11627973,0
+XRAY.US,D,20150513,000000,47.8854,48.1056,47.6283,48.0015,1201409.8583585,0
+XRAY.US,D,20150514,000000,48.32,48.8013,48.0828,48.7457,625007.07598724,0
+XRAY.US,D,20150515,000000,48.9442,49.1029,48.6316,49.094,779805.1503222,0
+XRAY.US,D,20150518,000000,48.8876,49.6963,48.8677,49.6199,903108.69046503,0
+XRAY.US,D,20150519,000000,49.3977,49.7847,49.2071,49.7063,755992.77516458,0
+XRAY.US,D,20150520,000000,49.7161,49.9593,49.5396,49.6785,535563.2841588,0
+XRAY.US,D,20150521,000000,49.5564,49.7063,49.1227,49.4552,857987.21747391,0
+XRAY.US,D,20150522,000000,49.3292,49.3788,48.9442,48.972,695326.5949575,0
+XRAY.US,D,20150526,000000,48.9998,49.094,48.1602,48.32,947400.77648442,0
+XRAY.US,D,20150527,000000,48.3369,49.0176,48.1881,48.9818,457375.1704435,0
+XRAY.US,D,20150528,000000,48.9442,49.2826,48.6217,49.2448,701453.77939011,0
+XRAY.US,D,20150529,000000,49.1317,49.226,48.583,49.1317,835431.51978134,0
+XRAY.US,D,20150601,000000,49.3788,49.7559,49.0086,49.3977,884261.55177115,0
+XRAY.US,D,20150602,000000,49.094,49.6398,48.7457,49.4175,415405.97260127,0
+XRAY.US,D,20150603,000000,49.6398,49.8392,49.1982,49.7946,720426.88815868,0
+XRAY.US,D,20150604,000000,49.5564,49.5832,48.9253,49.0354,723073.26748763,0
+XRAY.US,D,20150605,000000,48.9154,49.4175,48.3855,49.3589,618551.36159984,0
+XRAY.US,D,20150608,000000,49.4075,49.6497,49.0642,49.1317,552895.75867468,0
+XRAY.US,D,20150609,000000,49.216,49.2826,48.8965,48.9908,339040.89780679,0
+XRAY.US,D,20150610,000000,49.0256,49.6685,48.9908,49.6199,489847.23241518,0
+XRAY.US,D,20150611,000000,49.8988,49.9166,49.4175,49.8104,558530.14817514,0
+XRAY.US,D,20150612,000000,49.5564,49.6497,49.1704,49.2071,418298.24551601,0
+XRAY.US,D,20150615,000000,48.5293,48.9908,48.5205,48.8389,454090.87865635,0
+XRAY.US,D,20150616,000000,48.8389,49.2826,48.6415,49.0543,590171.8154145,0
+XRAY.US,D,20150617,000000,49.1803,49.9077,49.0841,49.6963,558402.16257926,0
+XRAY.US,D,20150618,000000,49.8988,50.642,49.8194,50.2084,706130.79632297,0
+XRAY.US,D,20150619,000000,50.0575,50.3413,49.9365,50.0952,1071900.5284564,0
+XRAY.US,D,20150622,000000,50.3691,50.7303,50.1052,50.4326,1419883.2860446,0
+XRAY.US,D,20150623,000000,50.387,50.52,49.859,50.1428,926388.96802718,0
+XRAY.US,D,20150624,000000,50.0505,50.1349,49.3302,49.3699,506985.20913575,0
+XRAY.US,D,20150625,000000,49.3987,49.5048,49.095,49.4859,607870.10702727,0
+XRAY.US,D,20150626,000000,49.6219,49.7767,49.35,49.4859,1480550.4740122,0
+XRAY.US,D,20150629,000000,49.1625,49.4859,48.5006,48.5373,616119.63527815,0
+XRAY.US,D,20150630,000000,48.9918,49.3103,48.6316,48.7457,701968.74505541,0
+XRAY.US,D,20150701,000000,49.095,49.1327,48.6504,48.9263,625848.55608613,0
+XRAY.US,D,20150702,000000,49.1992,49.1992,48.4044,48.5919,504022.39297919,0
+XRAY.US,D,20150706,000000,48.4708,49.0086,48.2625,49.0086,1086092.8209506,0
+XRAY.US,D,20150707,000000,49.1139,49.3987,48.5641,49.3401,713203.26019601,0
+XRAY.US,D,20150708,000000,49.1427,49.35,48.3468,48.452,541140.2313052,0
+XRAY.US,D,20150709,000000,48.955,49.2458,47.9409,48.0828,725578.56033294,0
+XRAY.US,D,20150710,000000,48.5919,48.8301,48.2625,48.6415,703368.5245253,0
+XRAY.US,D,20150713,000000,48.6892,49.4761,48.6792,49.3699,780356.39536902,0
+XRAY.US,D,20150714,000000,49.5048,49.7569,49.3103,49.612,483472.13887559,0
+XRAY.US,D,20150715,000000,49.612,49.9841,49.3401,49.4959,703726.2795374,0
+XRAY.US,D,20150716,000000,49.8124,49.8313,49.3798,49.6318,417090.94832024,0
+XRAY.US,D,20150717,000000,49.5326,49.7281,49.3987,49.7083,362946.99469998,0
+XRAY.US,D,20150720,000000,49.8808,49.9474,49.4761,49.6318,468700.38403787,0
+XRAY.US,D,20150721,000000,49.5584,49.7083,48.9065,49.2924,644251.27235652,0
+XRAY.US,D,20150722,000000,49.1803,49.8035,49.1427,49.7083,408842.42782995,0
+XRAY.US,D,20150723,000000,49.6705,50.0119,49.3699,49.8512,628811.37224269,0
+XRAY.US,D,20150724,000000,49.861,49.9285,48.9828,49.1427,457066.79570068,0
+XRAY.US,D,20150727,000000,48.9828,49.1992,48.6792,48.7933,594226.03629812,0
+XRAY.US,D,20150728,000000,49.1039,49.7281,48.7844,49.7181,639810.07140348,0
+XRAY.US,D,20150729,000000,49.7181,50.8553,49.6894,50.8176,1440806.4115693,0
+XRAY.US,D,20150730,000000,51.0072,53.3023,50.9476,53.0107,2061033.6790427,0
+XRAY.US,D,20150731,000000,53.0017,54.0316,52.7069,53.8114,1529094.3019925,0
+XRAY.US,D,20150803,000000,53.6189,53.7975,52.2744,52.9094,972040.52309256,0
+XRAY.US,D,20150804,000000,52.9193,53.348,52.6008,52.842,702520.99786283,0
+XRAY.US,D,20150805,000000,53.4264,53.6457,52.9838,53.3678,1010368.6818962,0
+XRAY.US,D,20150806,000000,53.5137,53.6099,52.4609,52.6971,577962.79577615,0
+XRAY.US,D,20150807,000000,52.7159,52.9193,52.4231,52.7457,1171538.8264889,0
+XRAY.US,D,20150810,000000,53.1684,53.3678,52.9749,53.1396,513537.6685405,0
+XRAY.US,D,20150811,000000,52.9193,53.1496,52.4519,52.9292,932594.7577864,0
+XRAY.US,D,20150812,000000,52.4708,54.2301,52.2178,54.1755,1415193.168224,0
+XRAY.US,D,20150813,000000,54.1279,54.381,53.8203,53.9175,1014283.8318173,0
+XRAY.US,D,20150814,000000,53.8689,54.1755,53.5524,53.6983,597615.13518741,0
+XRAY.US,D,20150817,000000,53.5335,53.9741,53.2637,53.6546,757937.75311769,0
+XRAY.US,D,20150818,000000,53.8501,54.4753,53.8203,54.0793,1011428.8460447,0
+XRAY.US,D,20150819,000000,53.8302,53.9365,53.1208,53.6635,426928.70727274,0
+XRAY.US,D,20150820,000000,53.1396,53.2735,52.4708,52.4708,622677.13348589,0
+XRAY.US,D,20150821,000000,52.1413,52.3686,50.6946,50.7134,1168895.4704418,0
+XRAY.US,D,20150824,000000,48.5473,50.9972,47.3853,48.7457,1417844.586356,0
+XRAY.US,D,20150825,000000,49.8412,49.9573,48.2823,48.2823,1006033.2958058,0
+XRAY.US,D,20150826,000000,49.4761,50.0972,48.32,49.7866,1308065.1934311,0
+XRAY.US,D,20150827,000000,50.4742,50.7234,49.5048,50.3621,961301.82616593,0
+XRAY.US,D,20150828,000000,49.9186,50.6351,49.8908,50.3621,674603.00603112,0
+XRAY.US,D,20150831,000000,50.0595,50.5318,49.4185,49.5584,686449.23185438,0
+XRAY.US,D,20150901,000000,48.452,48.7278,47.7524,47.9807,1079427.492359,0
+XRAY.US,D,20150902,000000,48.7655,49.0086,48.32,48.9352,713731.32674909,0
+XRAY.US,D,20150903,000000,49.1525,49.3302,48.6117,48.8589,777394.58697305,0
+XRAY.US,D,20150904,000000,48.2079,48.7457,48.1206,48.4142,691311.67673717,0
+XRAY.US,D,20150908,000000,49.1427,49.603,48.3954,49.5584,674072.92395685,0
+XRAY.US,D,20150909,000000,49.9653,50.0505,48.8023,48.8886,638961.53698041,0
+XRAY.US,D,20150910,000000,48.8886,49.6517,48.5741,49.4473,752563.3658514,0
+XRAY.US,D,20150911,000000,49.2558,49.9285,49.0851,49.7281,588626.91841857,0
+XRAY.US,D,20150914,000000,50.2202,50.9189,50.2202,50.7045,1367606.7128114,0
+XRAY.US,D,20150915,000000,50.8732,51.7424,50.4742,51.3932,938882.17615402,0
+XRAY.US,D,20150916,000000,49.7866,50.7045,49.3599,50.1836,5405280.1674224,0
+XRAY.US,D,20150917,000000,50.2689,51.3981,49.8908,50.6351,2057858.2254001,0
+XRAY.US,D,20150918,000000,50.1934,51.0151,49.9186,49.9841,2388339.2046919,0
+XRAY.US,D,20150921,000000,50.3899,50.8732,49.738,50.2202,1252651.4614581,0
+XRAY.US,D,20150922,000000,49.5048,50.2689,49.0086,49.6517,1340004.1500467,0
+XRAY.US,D,20150923,000000,49.605,50.3285,49.4105,50.1578,1106975.6360514,0
+XRAY.US,D,20150924,000000,49.874,50.3105,49.3421,49.8065,1475402.8328804,0
+XRAY.US,D,20150925,000000,50.2133,50.2719,48.8033,49.1635,1697749.0845426,0
+XRAY.US,D,20150928,000000,49.0474,49.1446,47.4964,47.7802,1373249.1643967,0
+XRAY.US,D,20150929,000000,47.7902,48.4917,47.4309,47.8388,1133593.6167123,0
+XRAY.US,D,20150930,000000,48.4917,48.6226,47.6463,47.8844,1645575.3028903,0
+XRAY.US,D,20151001,000000,48.056,48.1305,47.0895,47.676,1456011.5034639,0
+XRAY.US,D,20151002,000000,47.0231,48.3577,46.8504,48.2625,1893437.0451199,0
+XRAY.US,D,20151005,000000,48.7189,49.6537,48.5561,49.5435,2370863.6281712,0
+XRAY.US,D,20151006,000000,49.3034,49.997,48.8797,49.9028,2020485.4236429,0
+XRAY.US,D,20151007,000000,50.2232,51.7097,49.9275,51.5886,2483075.7551784,0
+XRAY.US,D,20151008,000000,51.3316,52.2892,50.2431,52.2227,1957754.3419716,0
+XRAY.US,D,20151009,000000,52.3358,53.5216,52.2892,53.5117,2135704.7082728,0
+XRAY.US,D,20151012,000000,53.4244,53.743,53.2041,53.6437,1431413.0750403,0
+XRAY.US,D,20151013,000000,53.3956,53.9265,52.0977,53.6615,1058715.9965597,0
+XRAY.US,D,20151014,000000,53.733,53.8967,52.962,53.0543,1283285.3680999,0
+XRAY.US,D,20151015,000000,53.3003,53.4542,52.3924,52.7903,1394337.5626594,0
+XRAY.US,D,20151016,000000,53.0165,53.7528,52.9907,53.6526,1162212.0021593,0
+XRAY.US,D,20151019,000000,53.5703,54.2003,53.1476,53.8491,902049.53407708,0
+XRAY.US,D,20151020,000000,53.8392,53.9642,53.6615,53.9355,657792.55150473,0
+XRAY.US,D,20151021,000000,54.2093,54.8146,53.8679,54.6836,1588233.7248943,0
+XRAY.US,D,20151022,000000,54.9198,55.8496,54.4851,55.5241,2473014.2733732,0
+XRAY.US,D,20151023,000000,55.8128,56.0093,55.533,55.6402,2055549.4458713,0
+XRAY.US,D,20151026,000000,55.8208,56.18,55.1361,55.6869,1372790.6333249,0
+XRAY.US,D,20151027,000000,55.5052,56.19,55.2224,55.8674,1782128.8793687,0
+XRAY.US,D,20151028,000000,55.1461,56.3199,54.9962,56.1234,2844332.7353563,0
+XRAY.US,D,20151029,000000,56.3685,58.5864,55.6591,57.3539,1763435.9280462,0
+XRAY.US,D,20151030,000000,58.1874,58.3234,57.4105,57.6188,2102965.5897429,0
+XRAY.US,D,20151102,000000,57.8659,59.1648,57.7805,59.0319,1322618.2642192,0
+XRAY.US,D,20151103,000000,59.0616,59.136,58.2738,58.7888,1204803.9960507,0
+XRAY.US,D,20151104,000000,59.0121,59.0716,58.5188,58.7371,1066277.2243225,0
+XRAY.US,D,20151105,000000,58.7888,59.155,58.0823,58.2837,1078361.2816469,0
+XRAY.US,D,20151106,000000,58.0455,58.3949,57.7905,58.3769,1018691.7766707,0
+XRAY.US,D,20151109,000000,58.1954,58.3859,56.9868,57.2765,1084093.4239252,0
+XRAY.US,D,20151110,000000,57.4204,58.254,57.212,58.1289,1024499.5009938,0
+XRAY.US,D,20151111,000000,57.9492,58.1189,57.468,57.5167,633329.16300115,0
+XRAY.US,D,20151112,000000,57.212,57.5524,56.4548,56.4836,936845.49198653,0
+XRAY.US,D,20151113,000000,56.4261,56.6722,56.1522,56.2177,1100430.2309708,0
+XRAY.US,D,20151116,000000,56.31,57.1068,56.0848,56.8617,748123.17265894,0
+XRAY.US,D,20151117,000000,56.7754,57.5345,56.4748,57.1733,865242.0860151,0
+XRAY.US,D,20151118,000000,57.2964,57.8758,57.1921,57.6188,709051.28653444,0
+XRAY.US,D,20151119,000000,57.3628,57.8858,56.9292,57.8471,678159.3931796,0
+XRAY.US,D,20151120,000000,58.0921,58.5864,57.724,58.0058,930823.11465604,0
+XRAY.US,D,20151123,000000,58.1091,58.8284,57.7141,58.4305,650542.72176653,0
+XRAY.US,D,20151124,000000,58.2152,58.7074,57.4393,57.8758,969582.59499534,0
+XRAY.US,D,20151125,000000,58.0823,58.1388,57.4879,57.7141,385469.43629282,0
+XRAY.US,D,20151127,000000,57.8471,58.1686,57.6376,57.8659,309855.14314347,0
+XRAY.US,D,20151130,000000,57.8272,58.1388,57.3827,57.4393,1036327.5871264,0
+XRAY.US,D,20151201,000000,57.7042,58.7273,57.6516,58.6797,1060984.4656647,0
+XRAY.US,D,20151202,000000,58.4395,59.2363,58.3403,59.1262,1218937.8384303,0
+XRAY.US,D,20151203,000000,59.0904,59.4546,58.8572,59.2849,2049998.7005005,0
+XRAY.US,D,20151204,000000,59.5607,60.0698,59.0616,59.7324,2082585.6471802,0
+XRAY.US,D,20151207,000000,59.7324,60.0798,59.3693,59.6163,809696.33740375,0
+XRAY.US,D,20151208,000000,59.136,59.5797,58.6409,58.8959,986349.71581604,0
+XRAY.US,D,20151209,000000,58.5188,58.8384,57.468,57.6566,1433094.0197168,0
+XRAY.US,D,20151210,000000,57.59,57.9215,57.1643,57.6376,1043402.0665207,0
+XRAY.US,D,20151211,000000,56.9868,57.2964,56.3299,56.6167,1031151.7286978,0
+XRAY.US,D,20151214,000000,56.8518,56.9093,55.9717,56.5114,794996.13356846,0
+XRAY.US,D,20151215,000000,57.0156,57.1545,55.9329,56.7556,1083640.9394169,0
+XRAY.US,D,20151216,000000,57.0969,57.6278,56.6444,57.2378,1507337.7584536,0
+XRAY.US,D,20151217,000000,57.2309,57.344,56.5977,57.0602,691412.45279692,0
+XRAY.US,D,20151218,000000,56.9778,57.2378,56.435,56.4648,1336780.3238955,0
+XRAY.US,D,20151221,000000,56.9193,57.2021,56.5025,56.8617,622347.59577051,0
+XRAY.US,D,20151222,000000,57.1763,57.6129,56.6186,57.4333,470516.36863451,0
+XRAY.US,D,20151223,000000,57.7369,58.1041,57.2239,57.8699,448817.26744978,0
+XRAY.US,D,20151224,000000,57.7181,57.98,57.5553,57.7459,261258.91161228,0
+XRAY.US,D,20151228,000000,57.6208,58.0595,57.3956,58.0297,408948.24269269,0
+XRAY.US,D,20151229,000000,58.4345,58.9883,58.372,58.6935,365327.3252312,0
+XRAY.US,D,20151230,000000,58.5238,58.5903,58.2092,58.2192,310733.91038447,0
+XRAY.US,D,20151231,000000,58.0197,58.372,57.593,57.6883,358459.43675945,0
+XRAY.US,D,20160104,000000,56.1354,56.7576,55.2612,55.8039,1218656.6732236,0
+XRAY.US,D,20160105,000000,56.172,57.1575,55.8416,56.9421,1487347.8192423,0
+XRAY.US,D,20160106,000000,56.4757,56.951,55.794,56.1155,1055881.1659991,0
+XRAY.US,D,20160107,000000,55.271,55.9042,55.025,55.6213,973477.58970456,0
+XRAY.US,D,20160108,000000,55.8318,56.3021,53.9345,54.0297,1138765.4440986,0
+XRAY.US,D,20160111,000000,54.1359,54.5596,52.578,52.9799,1969945.2219192,0
+XRAY.US,D,20160112,000000,53.1842,53.9057,53.0345,53.5583,1372552.8018238,0
+XRAY.US,D,20160113,000000,53.6685,53.8769,52.5958,52.6345,863113.69563324,0
+XRAY.US,D,20160114,000000,53.0245,53.7707,52.6147,53.5296,1296493.0784904,0
+XRAY.US,D,20160115,000000,52.5879,53.858,52.4509,53.5583,1562438.0768809,0
+XRAY.US,D,20160119,000000,54.247,54.247,53.2299,53.4324,1671018.2346947,0
+XRAY.US,D,20160120,000000,52.8658,54.0872,52.1433,53.6596,1777824.7338569,0
+XRAY.US,D,20160121,000000,53.7906,53.8669,53.0245,53.4224,1465275.8466364,0
+XRAY.US,D,20160122,000000,53.8669,54.5814,53.4422,54.5328,681888.10739023,0
+XRAY.US,D,20160125,000000,54.4643,54.8245,54.2421,54.4455,720294.87152041,0
+XRAY.US,D,20160126,000000,54.5328,56.182,54.3412,56.1452,1395258.6558454,0
+XRAY.US,D,20160127,000000,56.0301,56.7674,55.3584,55.7742,1257025.1424511,0
+XRAY.US,D,20160128,000000,56.182,56.3606,54.8345,55.1103,1077703.2139767,0
+XRAY.US,D,20160129,000000,55.2026,56.2465,54.7303,55.8039,1158463.1327367,0
+XRAY.US,D,20160201,000000,55.4159,57.1575,55.3534,56.9123,1421264.9258237,0
+XRAY.US,D,20160202,000000,56.5987,56.8538,55.8674,56.2018,924857.17191903,0
+XRAY.US,D,20160203,000000,56.7476,57.2329,55.0438,55.8863,1025927.4977605,0
+XRAY.US,D,20160204,000000,56.1452,56.2951,55.4785,56.2366,969752.90653631,0
+XRAY.US,D,20160205,000000,56.2763,56.4995,54.8146,55.924,1251950.0600822,0
+XRAY.US,D,20160208,000000,55.6501,56.2713,53.3639,54.2281,2415415.7164248,0
+XRAY.US,D,20160209,000000,53.7518,54.5913,53.6069,54.0297,1177907.8734649,0
+XRAY.US,D,20160210,000000,54.247,55.2125,54.247,54.7303,1407993.7265157,0
+XRAY.US,D,20160211,000000,53.9255,54.2976,53.091,53.5782,1426484.117958,0
+XRAY.US,D,20160212,000000,53.3251,54.9446,50.6539,51.8863,2246594.653376,0
+XRAY.US,D,20160216,000000,51.2413,54.5527,51.2413,52.8062,1860251.4886452,0
+XRAY.US,D,20160217,000000,53.1644,53.5395,52.4817,53.0067,1803237.4328434,0
+XRAY.US,D,20160218,000000,53.1178,53.4522,52.6048,52.7099,1114761.5944274,0
+XRAY.US,D,20160219,000000,52.6345,53.7906,52.2486,53.4422,918960.76466323,0
+XRAY.US,D,20160222,000000,53.7618,54.0584,53.3163,53.7132,540652.47517602,0
+XRAY.US,D,20160223,000000,53.4909,54.0584,52.6246,53.6854,764513.39101619,0
+XRAY.US,D,20160224,000000,53.3738,55.0815,52.8706,54.8722,973206.50210384,0
+XRAY.US,D,20160225,000000,56.0669,57.7369,55.7841,57.5831,2058011.4050109,0
+XRAY.US,D,20160226,000000,58.0297,58.5903,57.4055,57.5196,3326432.3042981,0
+XRAY.US,D,20160229,000000,57.1951,58.4742,56.7863,57.7945,11918156.751425,0
+XRAY.US,D,20160301,000000,57.9254,58.3075,55.9141,57.2894,4172978.415709,0
+XRAY.US,D,20160302,000000,56.6464,57.5831,56.1155,57.0721,5644109.3514167,0
+XRAY.US,D,20160303,000000,56.9986,57.7369,56.6513,57.471,3080425.8493286,0
+XRAY.US,D,20160304,000000,57.09,58.1825,56.825,57.0354,2618961.1863805,0
+XRAY.US,D,20160307,000000,56.6275,58.0763,56.5849,57.8312,2543096.9686031,0
+XRAY.US,D,20160308,000000,57.6784,59.1768,57.6784,58.3343,3061767.1618664,0
+XRAY.US,D,20160309,000000,58.5814,59.1768,57.86,58.881,2406190.6759155,0
+XRAY.US,D,20160310,000000,58.8711,59.6045,58.239,59.1966,2551875.5711676,0
+XRAY.US,D,20160311,000000,59.5379,60.3715,59.2045,60.1919,1972233.846236,0
+XRAY.US,D,20160314,000000,59.2521,59.661,57.593,58.2192,3325026.4782647,0
+XRAY.US,D,20160315,000000,57.8123,58.5814,57.1475,57.7369,2347401.9537015,0
+XRAY.US,D,20160316,000000,57.9522,58.3343,57.603,58.1041,2196560.3474722,0
+XRAY.US,D,20160317,000000,58.0763,58.2778,57.0999,57.6606,3055458.5805263,0
+XRAY.US,D,20160318,000000,57.7369,58.4167,57.3568,57.5653,3565660.5614891,0
+XRAY.US,D,20160321,000000,57.3092,57.6694,56.8339,56.8835,3162533.1440075,0
+XRAY.US,D,20160322,000000,56.5769,57.9602,56.4826,57.8213,2623323.782007,0
+XRAY.US,D,20160323,000000,57.601,58.2182,57.1653,57.4789,1781603.8360974,0
+XRAY.US,D,20160324,000000,55.79,56.822,55.4765,56.5967,3246178.2813581,0
+XRAY.US,D,20160328,000000,56.9491,57.6774,56.5382,57.3172,1735822.279915,0
+XRAY.US,D,20160329,000000,57.469,58.9981,57.336,58.8334,1362079.1459343,0
+XRAY.US,D,20160330,000000,59.0369,59.2531,58.6459,58.9108,1017695.1014398,0
+XRAY.US,D,20160331,000000,59.0081,59.1778,58.372,58.504,1439135.5444987,0
+XRAY.US,D,20160401,000000,58.2966,58.7421,57.9244,58.372,1527552.4282783,0
+XRAY.US,D,20160404,000000,58.4077,58.9783,58.0803,58.2866,1086981.6657976,0
+XRAY.US,D,20160405,000000,58.0287,58.2082,57.2676,57.591,1530348.9639363,0
+XRAY.US,D,20160406,000000,57.469,57.9602,57.2319,57.9156,1180473.631946,0
+XRAY.US,D,20160407,000000,57.6972,57.9324,56.9103,57.1455,998931.60687546,0
+XRAY.US,D,20160408,000000,57.469,57.469,56.3775,56.691,1096163.3726011,0
+XRAY.US,D,20160411,000000,56.7546,57.1078,56.3487,56.4826,1248035.9179217,0
+XRAY.US,D,20160412,000000,56.444,57.0166,56.2167,56.6811,964497.43502051,0
+XRAY.US,D,20160413,000000,56.8805,56.959,56.3954,56.7644,738269.28953688,0
+XRAY.US,D,20160414,000000,56.6533,57.2031,56.2823,56.9868,916376.86649132,0
+XRAY.US,D,20160415,000000,56.959,57.0612,56.6533,57.0424,603394.6422139,0
+XRAY.US,D,20160418,000000,56.8805,57.989,56.822,57.7935,895924.36516567,0
+XRAY.US,D,20160419,000000,57.9602,58.1368,57.726,57.9324,842228.86501128,0
+XRAY.US,D,20160420,000000,57.9989,58.3432,57.5177,58.1616,633350.32597369,0
+XRAY.US,D,20160421,000000,58.2282,58.3939,57.2031,57.469,957946.99113695,0
+XRAY.US,D,20160422,000000,57.6208,57.9076,57.1356,57.6396,928539.52914218,0
+XRAY.US,D,20160425,000000,57.7072,58.1944,57.6208,58.0088,926278.11436146,0
+XRAY.US,D,20160426,000000,58.1517,58.2916,57.3936,57.5077,894348.22759122,0
+XRAY.US,D,20160427,000000,57.4889,57.9989,56.8905,57.859,761009.40741879,0
+XRAY.US,D,20160428,000000,57.6496,58.1219,57.0662,57.2676,856663.02004884,0
+XRAY.US,D,20160429,000000,56.9302,57.0979,56.0828,56.5769,1092471.9455326,0
+XRAY.US,D,20160502,000000,56.7446,57.5355,56.434,57.1931,971109.35230051,0
+XRAY.US,D,20160503,000000,56.7932,57.213,56.444,56.9302,760553.89962874,0
+XRAY.US,D,20160504,000000,56.6345,56.9868,56.2535,56.8309,922424.43783673,0
+XRAY.US,D,20160505,000000,56.9203,58.0187,56.8707,57.4214,1739339.3644002,0
+XRAY.US,D,20160506,000000,58.3809,58.8522,57.5265,58.6191,2871423.3557376,0
+XRAY.US,D,20160509,000000,58.4345,58.8036,57.3738,57.4491,1448108.6448586,0
+XRAY.US,D,20160510,000000,57.6972,58.2082,57.6298,58.2082,1168255.5424624,0
+XRAY.US,D,20160511,000000,58.0485,58.89,58.0485,58.7421,1629074.2308674,0
+XRAY.US,D,20160512,000000,59.0765,59.0765,58.1567,58.76,1322284.6954614,0
+XRAY.US,D,20160513,000000,58.6747,58.8136,57.989,58.0585,928663.48369567,0
+XRAY.US,D,20160516,000000,57.9701,59.399,57.8977,59.1043,1416589.924412,0
+XRAY.US,D,20160517,000000,59.0369,59.2949,57.3836,57.6298,1439447.9502839,0
+XRAY.US,D,20160518,000000,57.3936,58.112,57.0334,57.9701,1418670.9500458,0
+XRAY.US,D,20160519,000000,57.5444,57.9424,56.8707,57.2487,1148759.4059437,0
+XRAY.US,D,20160520,000000,57.5811,58.3263,57.3172,57.8689,3362550.4441115,0
+XRAY.US,D,20160523,000000,57.8878,58.2082,57.2676,57.2974,1301843.2795024,0
+XRAY.US,D,20160524,000000,57.469,58.6845,57.4591,58.6002,928230.14663875,0
+XRAY.US,D,20160525,000000,58.7937,58.9981,58.5734,58.6369,1023443.3678877,0
+XRAY.US,D,20160526,000000,58.5436,58.8434,58.3343,58.5903,967893.58823398,0
+XRAY.US,D,20160527,000000,59.8406,59.8406,58.7322,59.3008,1222834.8486607,0
+XRAY.US,D,20160531,000000,59.5102,59.5102,58.7123,59.0081,1335559.9258119,0
+XRAY.US,D,20160601,000000,59.0081,59.7294,58.8136,59.3107,1209837.7602352,0
+XRAY.US,D,20160602,000000,59.0567,59.8217,59.0567,59.8128,813321.25227285,0
+XRAY.US,D,20160603,000000,59.662,59.7542,59.2433,59.4714,700903.54210389,0
+XRAY.US,D,20160606,000000,59.4616,59.7761,59.2959,59.5677,736026.01444691,0
+XRAY.US,D,20160607,000000,59.6521,59.9934,59.4903,59.6045,896959.33529927,0
+XRAY.US,D,20160608,000000,59.404,61.0909,59.2055,61.0761,1553552.651693,0
+XRAY.US,D,20160609,000000,60.7903,61.3122,60.6017,61.1624,851159.63942605,0
+XRAY.US,D,20160610,000000,60.8666,60.9907,60.1939,60.3834,982386.19338619,0
+XRAY.US,D,20160613,000000,60.9619,62.494,60.8756,61.4451,2473306.5239464,0
+XRAY.US,D,20160614,000000,61.1445,61.2755,60.4677,61.0195,1204979.3463948,0
+XRAY.US,D,20160615,000000,61.0393,61.2467,60.0788,60.1185,1108993.1727675,0
+XRAY.US,D,20160616,000000,59.9934,60.3408,59.3197,60.2782,1616726.1402666,0
+XRAY.US,D,20160617,000000,59.9379,60.2494,59.3295,59.9934,1574478.8004995,0
+XRAY.US,D,20160620,000000,60.7446,61.1494,60.0986,60.1085,1693131.525485,0
+XRAY.US,D,20160621,000000,60.1185,60.4369,59.8237,60.1839,1115601.0590051,0
+XRAY.US,D,20160622,000000,60.315,60.5898,60.1531,60.3338,798360.03844282,0
+XRAY.US,D,20160623,000000,60.7337,61.6277,60.4012,61.0284,1939730.5436858,0
+XRAY.US,D,20160624,000000,59.2969,59.9547,58.233,58.252,2752116.5941242,0
+XRAY.US,D,20160627,000000,57.6913,58.252,55.92,56.4182,2055100.9924054,0
+XRAY.US,D,20160628,000000,56.8339,57.5474,56.4668,57.5474,1581554.2876544,0
+XRAY.US,D,20160629,000000,57.5573,58.509,57.1009,58.4127,1389982.0213571,0
+XRAY.US,D,20160630,000000,58.6607,58.9753,58.3214,58.9654,1511669.1135016,0
+XRAY.US,D,20160701,000000,59.0726,59.3256,58.7729,59.2393,1245439.9266226,0
+XRAY.US,D,20160705,000000,59.1004,59.3712,58.4037,59.0726,1145784.49666,0
+XRAY.US,D,20160706,000000,58.9267,59.7562,58.499,59.6293,1211701.1095799,0
+XRAY.US,D,20160707,000000,59.4774,59.7086,58.9555,59.4,1007841.2183177,0
+XRAY.US,D,20160708,000000,60.0282,60.295,59.4586,60.2484,1113142.1231473,0
+XRAY.US,D,20160711,000000,60.305,60.7337,60.1721,60.5798,883396.89317852,0
+XRAY.US,D,20160712,000000,60.9609,61.208,59.9448,60.0004,1259957.7257897,0
+XRAY.US,D,20160713,000000,60.0857,60.5372,59.7464,59.8575,1218641.5568146,0
+XRAY.US,D,20160714,000000,60.3814,60.5898,60.056,60.1254,915800.42742956,0
+XRAY.US,D,20160715,000000,60.5134,60.5898,59.7741,59.8386,844379.42612628,0
+XRAY.US,D,20160718,000000,59.8971,60.0857,59.2969,59.659,844823.84854976,0
+XRAY.US,D,20160719,000000,59.6025,59.7464,59.3911,59.6987,551141.24747449,0
+XRAY.US,D,20160720,000000,59.9259,60.3238,59.8674,60.0956,748849.76804972,0
+XRAY.US,D,20160721,000000,59.9448,60.305,59.2016,59.3712,556305.01277592,0
+XRAY.US,D,20160722,000000,59.6025,59.7166,59.2293,59.6203,769076.53100153,0
+XRAY.US,D,20160725,000000,59.6025,59.8188,59.2016,59.3524,442023.95326225,0
+XRAY.US,D,20160726,000000,59.3812,59.9597,59.1182,59.9448,640750.31204092,0
+XRAY.US,D,20160727,000000,59.9448,60.1254,59.41,59.4874,1036396.114847,0
+XRAY.US,D,20160728,000000,59.4973,60.2197,59.4874,59.9716,650462.10091873,0
+XRAY.US,D,20160729,000000,60.0956,60.9986,60.0907,60.8646,2036349.5909683,0
+XRAY.US,D,20160801,000000,60.8259,61.2923,60.57,61.0383,1644534.2861932,0
+XRAY.US,D,20160802,000000,61.0185,61.5414,60.5422,61.4263,1960496.4585573,0
+XRAY.US,D,20160803,000000,61.2745,61.9314,60.8498,61.9115,1595418.0501937,0
+XRAY.US,D,20160804,000000,61.6743,61.6823,60.0857,60.5322,2478540.8324897,0
+XRAY.US,D,20160805,000000,60.9024,61.3389,58.887,58.9068,1627379.1775425,0
+XRAY.US,D,20160808,000000,58.8196,59.0924,57.73,57.8838,1961876.0828152,0
+XRAY.US,D,20160809,000000,57.73,58.1666,57.4531,58.0981,1081932.7852043,0
+XRAY.US,D,20160810,000000,58.1269,58.498,57.8243,58.2232,753939.96682753,0
+XRAY.US,D,20160811,000000,58.4127,58.5586,57.9473,58.3939,932747.93739721,0
+XRAY.US,D,20160812,000000,57.9205,58.3769,57.8153,57.9939,692436.33756395,0
+XRAY.US,D,20160815,000000,58.1169,58.4127,57.8639,57.9473,722704.42710896,0
+XRAY.US,D,20160816,000000,57.9205,57.9205,57.1118,57.1118,865073.78999532,0
+XRAY.US,D,20160817,000000,56.9619,57.1018,56.5214,56.7576,1380016.2768087,0
+XRAY.US,D,20160818,000000,56.7863,57.1871,56.6563,57.0284,767262.56192609,0
+XRAY.US,D,20160819,000000,56.9133,57.7975,56.5601,57.7577,1185005.5313529,0
+XRAY.US,D,20160822,000000,57.7975,57.8054,56.9619,57.4729,890398.81380974,0
+XRAY.US,D,20160823,000000,57.5474,57.7489,57.0919,57.2259,1104806.9352457,0
+XRAY.US,D,20160824,000000,57.2169,57.3777,56.9431,56.9996,1193422.347863,0
+XRAY.US,D,20160825,000000,57.0284,57.9205,56.5601,57.7677,1750923.5724681,0
+XRAY.US,D,20160826,000000,57.4154,58.5338,57.4154,58.3214,1903786.7464559,0
+XRAY.US,D,20160829,000000,58.4395,58.9555,58.4127,58.7997,858350.011289,0
+XRAY.US,D,20160830,000000,58.7183,58.8294,58.233,58.4494,727616.25226102,0
+XRAY.US,D,20160831,000000,58.4494,58.6241,58.1169,58.4127,952356.94310278,0
+XRAY.US,D,20160901,000000,58.5864,58.8294,58.0901,58.5953,846175.25551096,0
+XRAY.US,D,20160902,000000,59.8575,59.8575,58.2817,58.6419,719220.5987235,0
+XRAY.US,D,20160906,000000,58.5864,58.6052,57.8491,58.1666,1022211.8844376,0
+XRAY.US,D,20160907,000000,58.0803,58.4395,57.8739,58.0901,857986.20971332,0
+XRAY.US,D,20160908,000000,58.0535,58.4206,57.3212,57.3539,984440.00948383,0
+XRAY.US,D,20160909,000000,56.8935,57.3112,56.0947,56.1036,1199640.2307494,0
+XRAY.US,D,20160912,000000,57.0096,57.8243,56.2008,57.7677,1227547.1372145,0
+XRAY.US,D,20160913,000000,57.1783,57.3876,56.3517,56.437,728107.03167199,0
+XRAY.US,D,20160914,000000,56.3417,56.8637,56.0083,56.2941,1361513.7922392,0
+XRAY.US,D,20160915,000000,56.0461,57.3588,56.0461,57.0542,926668.11771268,0
+XRAY.US,D,20160916,000000,57.1197,57.1693,56.3021,56.6742,1457829.5035817,0
+XRAY.US,D,20160919,000000,56.9897,57.3112,56.6841,56.7576,1164249.6940874,0
+XRAY.US,D,20160920,000000,56.9719,57.1018,56.4956,56.6186,1080512.8505225,0
+XRAY.US,D,20160921,000000,56.7952,57.1971,56.3983,56.9233,1420650.1918593,0
+XRAY.US,D,20160922,000000,57.0185,57.1197,56.181,57.0364,1934160.6508636,0
+XRAY.US,D,20160923,000000,57.1296,57.3678,56.4082,56.4182,1523038.6685622,0
+XRAY.US,D,20160926,000000,56.0947,56.1662,55.668,55.9121,1564139.1767694,0
+XRAY.US,D,20160927,000000,55.9707,56.6553,55.8396,56.5987,846539.05708666,0
+XRAY.US,D,20160928,000000,56.5481,56.7754,56.1979,56.7556,988748.18603802,0
+XRAY.US,D,20160929,000000,56.4926,56.7318,55.919,56.2425,1581124.9816398,0
+XRAY.US,D,20160930,000000,56.4926,56.7754,56.1592,56.5571,1332745.2504632,0
+XRAY.US,D,20161003,000000,56.2167,56.7843,55.7692,56.188,1590911.3448018,0
+XRAY.US,D,20161004,000000,56.1304,56.567,55.7395,56.052,1380675.3522394,0
+XRAY.US,D,20161005,000000,56.0619,56.2623,55.9002,56.0917,1228709.0851834,0
+XRAY.US,D,20161006,000000,55.8724,56.2525,55.4457,56.2247,1380255.1160703,0
+XRAY.US,D,20161007,000000,56.4638,56.8766,56.1502,56.7843,1272657.524839,0
+XRAY.US,D,20161010,000000,57.0344,57.3578,56.8419,56.9015,733706.14955154,0
+XRAY.US,D,20161011,000000,56.7654,56.7654,54.8632,55.0925,1195180.8901056,0
+XRAY.US,D,20161012,000000,55.1013,55.1579,54.8057,55.0071,1056232.8744476,0
+XRAY.US,D,20161013,000000,54.6658,55.0687,54.2639,55.025,1646434.92268,0
+XRAY.US,D,20161014,000000,55.3991,56.052,55.1778,55.8634,2024371.3485068,0
+XRAY.US,D,20161017,000000,55.7593,56.1681,55.4636,55.5092,1617003.2744309,0
+XRAY.US,D,20161018,000000,56.0718,56.5967,55.9775,56.2068,982936.43067241,0
+XRAY.US,D,20161019,000000,56.2425,56.7099,55.8356,56.5382,1125118.3500877,0
+XRAY.US,D,20161020,000000,56.3388,57.08,55.798,56.1979,1223462.683513,0
+XRAY.US,D,20161021,000000,55.798,55.798,55.0448,55.4814,831454.89646373,0
+XRAY.US,D,20161024,000000,55.8079,55.9141,55.0825,55.1778,819126.96107487,0
+XRAY.US,D,20161025,000000,55.283,55.283,53.9602,54.0178,1779176.1408181,0
+XRAY.US,D,20161026,000000,53.738,53.8729,52.9014,53.1486,1575766.7185431,0
+XRAY.US,D,20161027,000000,53.3787,53.476,52.7119,53.1287,1179328.8159074,0
+XRAY.US,D,20161028,000000,52.9342,54.8632,52.9342,54.2907,2138422.6386042,0
+XRAY.US,D,20161031,000000,54.1815,54.9307,53.5048,54.7869,2164789.6868764,0
+XRAY.US,D,20161101,000000,55.798,56.701,55.022,55.5767,2586015.4769281,0
+XRAY.US,D,20161102,000000,55.8178,57.6794,55.8178,56.8518,2800315.7679801,0
+XRAY.US,D,20161103,000000,57.08,57.5464,56.3586,56.6722,2613895.1738571,0
+XRAY.US,D,20161104,000000,52.5214,58.765,52.3527,57.6714,3901119.8781325,0
+XRAY.US,D,20161107,000000,58.5684,58.5784,57.3866,58.1666,3046544.9380417,0
+XRAY.US,D,20161108,000000,58.0981,58.3214,56.6494,58.0525,1259513.3033662,0
+XRAY.US,D,20161109,000000,59.8793,59.8793,57.0522,58.233,2024486.2332148,0
+XRAY.US,D,20161110,000000,58.9565,59.1668,57.9106,58.1269,1933737.3914127,0
+XRAY.US,D,20161111,000000,57.9463,58.233,57.1951,57.3092,1429330.0338853,0
+XRAY.US,D,20161114,000000,57.3966,57.4919,55.6253,55.8446,2492499.3245252,0
+XRAY.US,D,20161115,000000,56.0441,57.2051,55.6729,57.0711,1483343.9863885,0
+XRAY.US,D,20161116,000000,57.0711,57.7479,56.3289,57.6426,1194702.2038217,0
+XRAY.US,D,20161117,000000,57.4432,58.243,57.4432,58.0029,1396287.5794154,0
+XRAY.US,D,20161118,000000,57.8044,58.0029,57.1376,57.2507,1334635.809344,0
+XRAY.US,D,20161121,000000,57.2329,57.7101,56.7099,56.9878,1350170.438954,0
+XRAY.US,D,20161122,000000,55.7395,57.0711,55.7395,56.96,2759450.0679921,0
+XRAY.US,D,20161123,000000,56.9699,57.6228,56.2068,57.5841,1284226.616498,0
+XRAY.US,D,20161125,000000,56.1929,57.9364,56.1929,57.8143,449953.01364313,0
+XRAY.US,D,20161128,000000,57.729,57.853,57.1475,57.5206,1516434.813367,0
+XRAY.US,D,20161129,000000,57.6625,58.0029,57.5057,57.5464,1010364.6508538,0
+XRAY.US,D,20161130,000000,57.2408,57.4333,55.3306,55.3693,2387483.6159447,0
+XRAY.US,D,20161201,000000,55.5767,56.1681,54.4733,54.6836,2300530.0005526,0
+XRAY.US,D,20161202,000000,54.4733,55.3991,53.9702,54.1527,2132593.7513085,0
+XRAY.US,D,20161205,000000,54.9208,55.408,54.4733,54.5021,2216907.0339352,0
+XRAY.US,D,20161206,000000,54.3294,55.1381,54.2718,55.1203,1415380.6116951,0
+XRAY.US,D,20161207,000000,55.0448,55.3793,54.5517,55.273,1539435.9412437,0
+XRAY.US,D,20161208,000000,55.2632,55.9965,54.8156,55.9587,1495793.8608096,0
+XRAY.US,D,20161209,000000,56.0917,56.2425,55.4368,56.1681,1386136.4069172,0
+XRAY.US,D,20161212,000000,56.0252,56.7456,56.0252,56.3864,1102372.1856421,0
+XRAY.US,D,20161213,000000,56.6623,57.1277,56.2118,56.9312,869438.40114297,0
+XRAY.US,D,20161214,000000,56.96,57.329,56.4003,56.7843,1208846.1238073,0
+XRAY.US,D,20161215,000000,56.9213,57.7101,56.5104,57.5007,1207405.0261529,0
+XRAY.US,D,20161216,000000,57.6714,57.6903,57.0522,57.1763,978762.28627769,0
+XRAY.US,D,20161219,000000,57.329,57.4819,56.7198,56.7942,647607.1151461,0
+XRAY.US,D,20161220,000000,56.9976,57.3578,56.567,57.0434,1273023.341936,0
+XRAY.US,D,20161221,000000,56.7942,57.2149,56.6821,56.8915,791811.61008046,0
+XRAY.US,D,20161222,000000,56.7456,56.7754,55.7195,56.2723,872087.80375372,0
+XRAY.US,D,20161223,000000,56.2068,57.329,56.1006,56.3775,442385.73931673,0
+XRAY.US,D,20161227,000000,56.5769,56.9213,56.1155,56.2167,645046.39546793,0
+XRAY.US,D,20161228,000000,56.1076,56.5174,55.3564,55.4139,1067302.1168502,0
+XRAY.US,D,20161229,000000,55.5062,55.8099,55.3276,55.4963,674737.03819059,0
+XRAY.US,D,20161230,000000,55.545,55.6124,54.8315,55.0131,996323.5224492,0
+XRAY.US,D,20170103,000000,55.2889,55.9647,54.6965,55.8604,1854235.1578783,0
+XRAY.US,D,20170104,000000,55.8883,56.5651,55.8883,56.3169,1001637.4440797,0
+XRAY.US,D,20170105,000000,56.2227,56.447,55.4507,55.5836,1132775.3151072,0
+XRAY.US,D,20170106,000000,55.5926,55.795,55.0795,55.545,1213185.54094,0
+XRAY.US,D,20170109,000000,55.4785,55.9061,55.3465,55.7166,908294.62649961,0
+XRAY.US,D,20170110,000000,55.6223,55.8972,55.1738,55.4328,1593947.7274819,0
+XRAY.US,D,20170111,000000,55.4139,55.8327,54.0268,54.9366,1771833.5971049,0
+XRAY.US,D,20170112,000000,54.8414,55.022,54.0118,54.3145,2010566.036082,0
+XRAY.US,D,20170113,000000,54.3145,55.1917,53.8094,55.0985,1712726.4225422,0
+XRAY.US,D,20170117,000000,54.8603,55.7851,54.5755,55.4328,1669837.1392745,0
+XRAY.US,D,20170118,000000,55.4417,55.4417,53.8005,53.8859,2639331.0513372,0
+XRAY.US,D,20170119,000000,53.7906,54.0614,52.841,53.0493,2261545.7896001,0
+XRAY.US,D,20170120,000000,53.219,53.3926,52.4103,53.3728,5471395.3091799,0
+XRAY.US,D,20170123,000000,53.2963,53.8193,52.582,52.9848,2306127.1029109,0
+XRAY.US,D,20170124,000000,53.0681,54.0416,52.6563,53.5673,1683100.2764978,0
+XRAY.US,D,20170125,000000,53.7806,54.3532,53.604,54.2311,1730422.6986338,0
+XRAY.US,D,20170126,000000,54.12,54.2401,53.723,53.9345,1434580.4665981,0
+XRAY.US,D,20170127,000000,54.0218,54.1101,53.1614,53.9057,2180705.2499922,0
+XRAY.US,D,20170130,000000,53.8193,54.1002,53.209,53.6854,1454366.8381688,0
+XRAY.US,D,20170131,000000,53.5971,54.0516,53.3291,54.0316,2299633.0936209,0
+XRAY.US,D,20170201,000000,54.0316,54.5169,53.6139,54.2212,1657507.1883644,0
+XRAY.US,D,20170202,000000,53.9255,54.1925,53.5673,53.858,1134030.9848117,0
+XRAY.US,D,20170203,000000,54.2113,54.5755,53.6308,54.4485,1226562.5551108,0
+XRAY.US,D,20170206,000000,54.2212,54.5665,54.0029,54.5566,1728163.2993743,0
+XRAY.US,D,20170207,000000,54.763,54.8791,54.2589,54.7253,1328677.9286918,0
+XRAY.US,D,20170208,000000,54.4485,54.6508,53.9642,54.6231,1338689.022467,0
+XRAY.US,D,20170209,000000,54.6698,55.9557,54.6231,55.8516,2327616.5898915,0
+XRAY.US,D,20170210,000000,55.8327,55.9845,55.5112,55.6422,1211387.696034,0
+XRAY.US,D,20170213,000000,55.6223,56.2405,55.2106,56.0689,1376726.9462186,0
+XRAY.US,D,20170214,000000,56.6702,57.079,56.5947,56.9292,2301255.5881828,0
+XRAY.US,D,20170215,000000,56.7436,57.7389,56.5561,57.5335,1522218.3514359,0
+XRAY.US,D,20170216,000000,57.4422,57.8967,57.1753,57.8828,2409793.4200516,0
+XRAY.US,D,20170217,000000,57.7767,60.4549,57.7767,59.7304,4194053.7130838,0
+XRAY.US,D,20170221,000000,59.0845,60.1204,59.0845,59.5588,2519078.0025229,0
+XRAY.US,D,20170222,000000,59.5865,59.794,59.1768,59.403,1497477.828768,0
+XRAY.US,D,20170223,000000,59.4616,59.7156,59.1966,59.5102,1178634.4688556,0
+XRAY.US,D,20170224,000000,59.5777,59.8674,58.9773,59.8327,1047913.8107154,0
+XRAY.US,D,20170227,000000,59.7682,60.0034,59.1768,59.2909,887539.79699471,0
+XRAY.US,D,20170228,000000,59.2621,60.8894,59.0349,60.5293,2598603.4145511,0
+XRAY.US,D,20170301,000000,60.7773,61.7478,60.6831,61.473,1880239.4123354,0
+XRAY.US,D,20170302,000000,61.3191,61.3191,60.4895,60.6543,955828.67836107,0
+XRAY.US,D,20170303,000000,60.4627,60.6256,59.8922,60.3774,1231084.3769116,0
+XRAY.US,D,20170306,000000,60.1006,60.1571,59.5588,59.794,1116851.6899066,0
+XRAY.US,D,20170307,000000,59.6143,59.8138,59.2323,59.6055,1063111.8482859,0
+XRAY.US,D,20170308,000000,59.5588,60.0322,59.3653,59.7404,1357424.2997346,0
+XRAY.US,D,20170309,000000,59.7106,59.8922,59.4903,59.8625,1575352.5289374,0
+XRAY.US,D,20170310,000000,60.3298,60.7128,59.9398,60.4171,1518216.5341034,0
+XRAY.US,D,20170313,000000,60.3198,60.9877,59.9498,60.9292,1856332.3076817,0
+XRAY.US,D,20170314,000000,60.7773,60.8329,60.2623,60.6632,998702.84521983,0
+XRAY.US,D,20170315,000000,60.9192,61.2258,60.4549,60.5293,2148739.0838406,0
+XRAY.US,D,20170316,000000,60.436,60.557,59.7652,60.1293,1993178.1347333,0
+XRAY.US,D,20170317,000000,60.3685,60.8329,60.1383,60.2822,1801507.1078975,0
+XRAY.US,D,20170320,000000,60.2246,60.3398,59.141,59.794,1608102.7328341,0
+XRAY.US,D,20170321,000000,60.0132,60.1006,59.3197,59.4616,1587305.577384,0
+XRAY.US,D,20170322,000000,59.6531,59.9498,59.1966,59.7026,813129.77775934,0
+XRAY.US,D,20170323,000000,59.5865,59.8227,59.2759,59.3842,1178302.9156191,0
+XRAY.US,D,20170324,000000,59.5201,59.9597,59.1966,59.5002,922239.0098868,0
+XRAY.US,D,20170327,000000,59.2998,59.7682,58.9386,59.6143,966495.82428528,0
+XRAY.US,D,20170328,000000,59.3554,60.1869,59.3554,59.9756,913711.33971101,0
+XRAY.US,D,20170329,000000,59.792,60.692,59.5885,60.0589,1116766.0302558,0
+XRAY.US,D,20170330,000000,59.792,60.0589,59.5171,59.783,642176.29328633,0
+XRAY.US,D,20170331,000000,59.41,59.8297,59.3345,59.5845,1026668.2017996,0
+XRAY.US,D,20170403,000000,59.6114,59.9736,59.3256,59.7751,1365909.6439653,0
+XRAY.US,D,20170404,000000,59.6798,59.7751,58.7153,58.9535,1382502.4222026,0
+XRAY.US,D,20170405,000000,59.2184,60.1085,59.0111,59.1559,1504065.5597936,0
+XRAY.US,D,20170406,000000,59.2085,60.2603,59.0507,60.1551,1765194.4702889,0
+XRAY.US,D,20170407,000000,60.2038,60.4052,59.5171,59.6035,1382340.1727465,0
+XRAY.US,D,20170410,000000,59.527,60.0788,59.3345,59.783,685683.3338003,0
+XRAY.US,D,20170411,000000,59.6035,60.1085,59.4586,59.8108,1166058.6243599,0
+XRAY.US,D,20170412,000000,59.5935,59.6997,59.0805,59.1559,965618.06480489,0
+XRAY.US,D,20170413,000000,59.2581,59.2969,58.8374,58.9733,867894.51190764,0
+XRAY.US,D,20170417,000000,59.2283,59.6213,59.1083,59.5558,566927.81723386,0
+XRAY.US,D,20170418,000000,59.2681,59.5845,59.0904,59.2869,922552.42343261,0
+XRAY.US,D,20170419,000000,59.6898,60.0678,58.9823,59.4973,1183773.0401421,0
+XRAY.US,D,20170420,000000,59.7652,60.1551,58.9346,59.8108,1355521.6477266,0
+XRAY.US,D,20170421,000000,59.8297,60.1373,59.2581,59.6699,1394891.8309879,0
+XRAY.US,D,20170424,000000,60.5273,60.692,60.1463,60.434,1194139.8734083,0
+XRAY.US,D,20170425,000000,60.434,60.9282,60.0788,60.0986,1149596.8550002,0
+XRAY.US,D,20170426,000000,60.2227,60.565,60.0986,60.4052,926158.19085036,0
+XRAY.US,D,20170427,000000,60.3854,60.9182,60.0788,60.565,774831.85177368,0
+XRAY.US,D,20170428,000000,60.3278,60.687,60.1135,60.3476,1171956.0393762,0
+XRAY.US,D,20170501,000000,60.5451,60.6186,60.0589,60.1373,790224.38713944,0
+XRAY.US,D,20170502,000000,60.3476,60.4429,60.049,60.3576,968133.43525617,0
+XRAY.US,D,20170503,000000,60.3476,61.8728,60.2137,60.8884,1691308.4865641,0
+XRAY.US,D,20170504,000000,61.0919,62.5059,60.8508,62.3313,1790431.8189313,0
+XRAY.US,D,20170505,000000,62.2152,62.5972,61.8818,62.5883,1024894.543148,0
+XRAY.US,D,20170508,000000,62.2063,62.6746,61.6555,62.4374,2334524.7887871,0
+XRAY.US,D,20170509,000000,61.463,62.3988,60.04,60.3476,2756724.0755759,0
+XRAY.US,D,20170510,000000,60.2891,60.4151,59.4496,59.66,1641832.4800313,0
+XRAY.US,D,20170511,000000,59.4685,59.9091,59.2581,59.8297,1272146.5902161,0
+XRAY.US,D,20170512,000000,59.8297,59.8297,58.7788,58.8274,1547026.3940638,0
+XRAY.US,D,20170515,000000,58.7352,59.3345,58.6677,59.2085,1560649.3018204,0
+XRAY.US,D,20170516,000000,59.3425,59.4685,58.7878,59.3167,972151.37675829,0
+XRAY.US,D,20170517,000000,59.1272,59.1272,58.5,58.5446,1247630.7981614,0
+XRAY.US,D,20170518,000000,58.7878,59.2085,58.3501,58.8374,1044743.3958758,0
+XRAY.US,D,20170519,000000,58.7054,59.2016,58.3343,58.7977,1525154.9658169,0
+XRAY.US,D,20170522,000000,58.7253,59.8843,58.7054,59.7274,1414381.9209431,0
+XRAY.US,D,20170523,000000,58.6389,60.5025,58.2282,60.2603,2207775.7151615,0
+XRAY.US,D,20170524,000000,60.5173,60.7168,59.6798,59.8595,1017132.7710263,0
+XRAY.US,D,20170525,000000,59.9934,60.3576,59.6213,60.1849,802371.93338135,0
+XRAY.US,D,20170526,000000,60.1085,60.2514,59.7274,59.8495,712504.88210197,0
+XRAY.US,D,20170530,000000,59.7096,59.9279,59.4586,59.7572,1777376.280391,0
+XRAY.US,D,20170531,000000,60.04,60.7763,59.5469,60.6136,1480351.9451746,0
+XRAY.US,D,20170601,000000,60.822,61.1415,60.0986,61.1316,1244411.0030525,0
+XRAY.US,D,20170602,000000,61.3092,61.588,61.0819,61.5017,899820.36763549,0
+XRAY.US,D,20170605,000000,61.7974,61.8629,60.8706,60.9768,669671.02566711,0
+XRAY.US,D,20170606,000000,60.947,61.215,60.5551,60.6474,556604.31767338,0
+XRAY.US,D,20170607,000000,60.3854,61.0671,60.2514,60.692,764753.23803839,0
+XRAY.US,D,20170608,000000,60.7019,60.7118,59.9567,60.5451,1068687.7876718,0
+XRAY.US,D,20170609,000000,60.4617,60.7347,60.04,60.4429,1184820.103403,0
+XRAY.US,D,20170612,000000,60.3953,60.9668,59.4973,59.8793,2510463.6649358,0
+XRAY.US,D,20170613,000000,59.8297,60.4052,59.6303,60.3854,873692.15862489,0
+XRAY.US,D,20170614,000000,60.5451,60.9668,60.3854,60.8131,942501.04445953,0
+XRAY.US,D,20170615,000000,60.5551,60.7118,60.1651,60.4151,1080858.5124073,0
+XRAY.US,D,20170616,000000,60.2227,60.8131,59.792,60.7853,1782010.9713788,0
+XRAY.US,D,20170619,000000,61.0819,61.3181,60.8984,61.0551,709392.91737697,0
+XRAY.US,D,20170620,000000,60.9668,61.1167,60.2891,60.4529,989555.4022766,0
+XRAY.US,D,20170621,000000,60.4787,60.8884,60.3963,60.8508,1004015.7590897,0
+XRAY.US,D,20170622,000000,60.8031,61.1504,60.7684,60.9084,847338.21124045,0
+XRAY.US,D,20170623,000000,60.9867,61.0721,60.5948,60.9182,1456287.6298676,0
+XRAY.US,D,20170626,000000,61.0551,61.2248,60.2891,61.1316,888354.06755747,0
+XRAY.US,D,20170627,000000,60.9966,62.0266,60.7903,61.4828,1887202.0303033,0
+XRAY.US,D,20170628,000000,61.6555,62.5903,61.1504,62.3521,1237788.0004059,0
+XRAY.US,D,20170629,000000,62.2747,62.5337,61.2616,61.6655,1222477.0936486,0
+XRAY.US,D,20170630,000000,62.0177,62.1596,61.588,61.9523,798408.41095149,0
+XRAY.US,D,20170703,000000,62.2459,62.5337,61.6456,61.7577,497453.80940488,0
+XRAY.US,D,20170705,000000,61.8639,62.371,61.4432,62.1884,1102782.3442053,0
+XRAY.US,D,20170706,000000,61.8927,62.1794,61.1594,61.4342,2039154.188711,0
+XRAY.US,D,20170707,000000,61.588,61.9979,61.3469,61.7289,1105693.7645714,0
+XRAY.US,D,20170710,000000,61.7577,61.845,61.2348,61.3857,1222685.7000923,0
+XRAY.US,D,20170711,000000,61.5216,62.0951,60.8974,61.2526,1245900.4732156,0
+XRAY.US,D,20170712,000000,61.7289,62.2162,61.4828,61.5404,1087165.0782263,0
+XRAY.US,D,20170713,000000,61.6813,62.2072,61.2616,62.0078,809500.83184784,0
+XRAY.US,D,20170714,000000,62.114,62.3422,62.0177,62.2162,960815.07779735,0
+XRAY.US,D,20170717,000000,62.0177,62.498,61.8312,62.1695,810210.29530846,0
+XRAY.US,D,20170718,000000,62.1596,62.2945,61.6655,62.114,948529.46835359,0
+XRAY.US,D,20170719,000000,62.1794,62.2072,61.6357,61.7389,1825595.6094588,0
+XRAY.US,D,20170720,000000,61.6267,61.6743,60.1929,60.2306,2783560.7402866,0
+XRAY.US,D,20170721,000000,60.2405,60.6126,59.79,60.1264,2943599.1697283,0
+XRAY.US,D,20170724,000000,60.1731,60.2306,59.5905,59.9071,2874956.5643922,0
+XRAY.US,D,20170725,000000,60.1829,60.297,59.6868,60.2494,1171367.5071874,0
+XRAY.US,D,20170726,000000,60.2683,60.4777,59.9716,60.3656,1042866.9456433,0
+XRAY.US,D,20170727,000000,60.2584,60.4221,59.8575,60.1165,1265063.0409765,0
+XRAY.US,D,20170728,000000,60.2117,60.3456,59.4844,59.8674,1081099.3671902,0
+XRAY.US,D,20170731,000000,60.0093,60.0093,59.1242,59.274,1312182.9032324,0
+XRAY.US,D,20170801,000000,59.3494,59.3494,58.0029,58.7848,2442214.0862327,0
+XRAY.US,D,20170802,000000,58.6449,58.7411,57.9274,58.4415,1057412.9621072,0
+XRAY.US,D,20170803,000000,58.3115,58.6835,57.993,58.627,685419.30052377,0
+XRAY.US,D,20170804,000000,58.6359,59.0081,58.1169,58.8522,1504241.9178982,0
+XRAY.US,D,20170807,000000,58.9009,59.6183,58.7312,59.5727,1661553.3471633,0
+XRAY.US,D,20170808,000000,59.2452,59.5539,58.4147,58.6835,2139220.7849974,0
+XRAY.US,D,20170809,000000,56.1602,56.2833,53.3688,53.729,6333414.5768043,0
+XRAY.US,D,20170810,000000,53.3887,53.6735,52.7863,53.0354,3684843.3685489,0
+XRAY.US,D,20170811,000000,53.1088,53.1088,52.0739,52.8746,3732369.3583256,0
+XRAY.US,D,20170814,000000,53.2925,53.6566,51.6382,51.8794,3008854.6916963,0
+XRAY.US,D,20170815,000000,51.7345,51.7345,50.8464,51.3714,3003371.4662855,0
+XRAY.US,D,20170816,000000,51.6035,51.7058,50.388,51.1054,2269125.1570537,0
+XRAY.US,D,20170817,000000,51.0766,51.4577,50.7908,50.8087,1719625.5515924,0
+XRAY.US,D,20170818,000000,50.781,51.1808,50.4732,50.502,1647018.416066,0
+XRAY.US,D,20170821,000000,50.3691,50.7085,50.2024,50.4446,1386086.0188872,0
+XRAY.US,D,20170822,000000,50.3503,51.4875,50.2252,51.3048,1726478.3236553,0
+XRAY.US,D,20170823,000000,51.0002,51.0478,50.5795,50.8563,1253404.2586243,0
+XRAY.US,D,20170824,000000,50.6449,52.3765,50.6449,52.1949,3321109.3128223,0
+XRAY.US,D,20170825,000000,52.2724,52.5958,51.9171,52.3666,1951128.3160432,0
+XRAY.US,D,20170828,000000,52.4718,52.835,52.2822,52.7089,1833139.7052914,0
+XRAY.US,D,20170829,000000,52.4986,53.4572,52.4133,53.224,2355137.5240477,0
+XRAY.US,D,20170830,000000,53.0443,53.3401,52.9024,53.1952,1966628.6817929,0
+XRAY.US,D,20170831,000000,53.1862,54.1269,53.1088,54.0594,1588442.331338,0
+XRAY.US,D,20170901,000000,54.1557,54.2936,53.739,54.1468,1753337.1590991,0
+XRAY.US,D,20170905,000000,54.1369,54.2093,53.4085,53.9821,1286113.1443364,0
+XRAY.US,D,20170906,000000,54.0694,54.8563,53.9721,54.4098,1494856.643454,0
+XRAY.US,D,20170907,000000,54.3998,55.5946,54.1647,55.2612,2714899.9952597,0
+XRAY.US,D,20170908,000000,55.3485,56.1988,55.3485,55.8446,3167323.0301272,0
+XRAY.US,D,20170911,000000,56.1602,56.7794,55.8356,56.6107,2098409.5040817,0
+XRAY.US,D,20170912,000000,56.6007,56.951,56.3884,56.8071,1528274.9926266,0
+XRAY.US,D,20170913,000000,56.6385,57.2011,56.3606,56.5124,2216181.446305,0
+XRAY.US,D,20170914,000000,56.5124,56.5124,54.9366,55.537,2176692.3472932,0
+XRAY.US,D,20170915,000000,56.2267,56.9253,55.9101,56.705,2794884.9461203,0
+XRAY.US,D,20170918,000000,56.5909,56.7396,55.7195,56.1016,2088099.1054089,0
+XRAY.US,D,20170919,000000,56.1016,56.1512,55.1847,55.281,1634946.4518688,0
+XRAY.US,D,20170920,000000,55.7593,56.2177,55.4983,56.0451,1158608.2502628,0
+XRAY.US,D,20170921,000000,55.8823,56.1602,55.0517,55.2422,1156249.0827041,0
+XRAY.US,D,20170922,000000,55.1847,55.9925,55.0895,55.9299,1015433.686659,0
+XRAY.US,D,20170925,000000,55.6918,56.5909,55.528,56.5313,1279116.2625082,0
+XRAY.US,D,20170926,000000,56.5214,57.2209,56.3983,56.9053,1434279.1461795,0
+XRAY.US,D,20170927,000000,57.0314,57.2011,56.2931,57.1138,1254404.9648976,0
+XRAY.US,D,20170928,000000,57.2209,58.0237,56.5501,56.6851,1040999.5652562,0
+XRAY.US,D,20170929,000000,56.5035,57.3062,56.1979,57.2378,1153054.4816101,0
+XRAY.US,D,20171002,000000,55.5052,55.8059,52.5492,53.9087,6763755.5614601,0
+XRAY.US,D,20171003,000000,54.0734,54.4445,52.9927,53.2577,3577262.9092478,0
+XRAY.US,D,20171004,000000,53.1128,54.8375,52.6931,54.7511,4962031.7850341,0
+XRAY.US,D,20171005,000000,54.7591,56.9927,54.5527,56.446,3387998.4147188,0
+XRAY.US,D,20171006,000000,56.3973,56.5997,55.7176,55.9955,3349083.7392475,0
+XRAY.US,D,20171009,000000,55.8902,55.9478,55.5251,55.5926,1072970.770211,0
+XRAY.US,D,20171010,000000,55.6611,55.7375,54.4445,55.0965,2389648.2857081,0
+XRAY.US,D,20171011,000000,54.9823,55.0865,54.5427,54.8573,1466596.0130191,0
+XRAY.US,D,20171012,000000,54.9336,55.9717,54.632,55.8992,1985186.5931953,0
+XRAY.US,D,20171013,000000,55.9855,56.1681,55.3078,55.7176,1471591.4823008,0
+XRAY.US,D,20171016,000000,55.7573,56.6752,55.7474,56.6474,2070365.5421753,0
+XRAY.US,D,20171017,000000,56.6563,57.0175,56.3596,56.9451,1783582.0701503,0
+XRAY.US,D,20171018,000000,56.6097,57.0126,56.5699,56.9451,2551392.8538414,0
+XRAY.US,D,20171019,000000,57.0394,58.0921,56.8359,58.0634,1929711.3878259,0
+XRAY.US,D,20171020,000000,58.254,59.5568,57.6992,59.1827,2318962.949641,0
+XRAY.US,D,20171023,000000,59.3822,59.5082,58.761,59.1658,2410071.5619764,0
+XRAY.US,D,20171024,000000,59.0984,59.1172,58.3601,58.4633,2978256.0566753,0
+XRAY.US,D,20171025,000000,58.2936,58.6469,58.0535,58.3779,1763751.3571132,0
+XRAY.US,D,20171026,000000,58.6945,59.1748,58.3968,58.7342,1261171.069549,0
+XRAY.US,D,20171027,000000,58.3234,58.9525,58.1189,58.7143,1635252.8110905,0
+XRAY.US,D,20171030,000000,58.5526,58.7243,58.0634,58.6469,1368443.1541074,0
+XRAY.US,D,20171031,000000,58.6558,58.9813,58.1874,58.4435,1931797.4522626,0
+XRAY.US,D,20171101,000000,58.7342,59.0894,58.4335,58.5328,1901948.5911261,0
+XRAY.US,D,20171102,000000,58.629,58.9625,58.1785,58.5328,2477595.5530493,0
+XRAY.US,D,20171103,000000,59.4883,63.1639,59.2769,62.0157,4880766.9782148,0
+XRAY.US,D,20171106,000000,62.8959,65.0293,60.3784,61.1465,2963586.0856579,0
+XRAY.US,D,20171107,000000,61.0403,61.6426,60.7069,61.6139,2418729.2332693,0
+XRAY.US,D,20171108,000000,61.6713,61.7746,61.2308,61.7448,1793847.1195961,0
+XRAY.US,D,20171109,000000,61.2398,62.8383,61.2308,62.744,1954053.8450576,0
+XRAY.US,D,20171110,000000,62.4066,62.7818,61.8708,62.7619,2022931.258613,0
+XRAY.US,D,20171113,000000,62.4563,63.3632,62.4454,62.9713,2148047.7600706,0
+XRAY.US,D,20171114,000000,62.5327,63.0646,62.1676,62.5793,2393798.2438484,0
+XRAY.US,D,20171115,000000,62.9515,64.1125,62.744,63.7383,2672964.0535172,0
+XRAY.US,D,20171116,000000,64.0063,64.3675,63.7135,64.2911,1471543.1097921,0
+XRAY.US,D,20171117,000000,64.1809,64.7634,64.0975,64.6473,1454307.3802936,0
+XRAY.US,D,20171120,000000,64.4647,64.6473,63.0884,63.5746,2085902.1873065,0
+XRAY.US,D,20171121,000000,63.2591,64.2266,62.9227,64.1323,1910095.3277961,0
+XRAY.US,D,20171122,000000,63.9676,64.8656,63.7563,64.687,1252977.9758916,0
+XRAY.US,D,20171124,000000,64.3307,64.6771,64.3109,64.6086,616095.44902381,0
+XRAY.US,D,20171127,000000,64.5699,65.2794,63.8614,65.076,1169654.3141716,0
+XRAY.US,D,20171128,000000,65.6039,66.0156,65.3548,65.6336,2029041.3111154,0
+XRAY.US,D,20171129,000000,65.4798,65.5661,64.7634,65.4213,1948684.4965944,0
+XRAY.US,D,20171130,000000,64.4558,65.0393,63.4515,64.1323,2748411.0584074,0
+XRAY.US,D,20171201,000000,64.1224,64.4459,62.6171,63.2392,2008864.9361934,0
+XRAY.US,D,20171204,000000,63.6232,63.91,62.8959,62.9048,1718658.1014188,0
+XRAY.US,D,20171205,000000,62.9614,63.4119,62.6558,62.7907,1577270.2973545,0
+XRAY.US,D,20171206,000000,62.1775,62.9902,62.1775,62.6856,1265951.8858235,0
+XRAY.US,D,20171207,000000,62.3114,62.7391,62.1378,62.1953,2248594.0504014,0
+XRAY.US,D,20171208,000000,63.0785,63.1639,62.0554,62.113,2045573.6237169,0
+XRAY.US,D,20171211,000000,62.0455,62.3114,61.8708,62.2053,1716118.5447132,0
+XRAY.US,D,20171212,000000,62.3015,62.5943,62.0742,62.1953,1114588.2596047,0
+XRAY.US,D,20171213,000000,63.3067,64.1809,63.0983,63.2204,1697548.5401837,0
+XRAY.US,D,20171214,000000,63.1827,63.5558,62.7054,62.8294,979278.2597036,0
+XRAY.US,D,20171215,000000,63.2878,63.9288,62.8006,63.6232,1830562.8614438,0
+XRAY.US,D,20171218,000000,64.4558,64.4558,63.5944,63.784,1413332.8421611,0
+XRAY.US,D,20171219,000000,63.7751,64.1988,63.5002,63.7383,1060484.6164083,0
+XRAY.US,D,20171220,000000,63.6044,63.7939,63.2204,63.3067,1076901.0365411,0
+XRAY.US,D,20171221,000000,63.3454,63.5101,62.4563,62.6756,908562.69081854,0
+XRAY.US,D,20171222,000000,62.5427,63.0497,62.2727,62.9902,627292.6770223,0
+XRAY.US,D,20171226,000000,63.1459,64.1422,63.1459,63.4119,895040.55912168,0
+XRAY.US,D,20171227,000000,63.5101,63.8515,63.0884,63.1926,958827.77389914,0
+XRAY.US,D,20171228,000000,63.402,63.8237,62.8859,63.662,742567.38848509,0
+XRAY.US,D,20171229,000000,63.5399,63.9398,63.0298,63.0884,956951.32366665,0
+XRAY.US,D,20180102,000000,63.2492,64.429,63.2492,64.3427,1692877.5698144,0
+XRAY.US,D,20180103,000000,64.2096,64.4667,63.7096,64.1135,1599982.1979396,0
+XRAY.US,D,20180104,000000,64.2544,64.303,63.8485,64.1135,1098161.7618659,0
+XRAY.US,D,20180105,000000,64.3327,65.1088,64.0162,65.0135,1386942.6153951,0
+XRAY.US,D,20180108,000000,65.0422,65.6168,64.6205,65.453,1240212.6724035,0
+XRAY.US,D,20180109,000000,65.5493,65.5493,62.6746,62.7232,2794912.1556564,0
+XRAY.US,D,20180110,000000,62.743,62.9267,59.9626,60.1453,4518811.6199428,0
+XRAY.US,D,20180111,000000,60.1839,61.6407,59.6045,61.5742,6881692.7764214,0
+XRAY.US,D,20180112,000000,61.85,63.1559,61.4193,63.0497,1739616.4985645,0
+XRAY.US,D,20180116,000000,63.1271,63.1509,62.3025,62.9147,1289945.6578886,0
+XRAY.US,D,20180117,000000,61.7627,61.7627,58.9465,60.039,5535393.1459223,0
+XRAY.US,D,20180118,000000,59.9537,60.3943,59.3871,59.7136,2320055.3621286,0
+XRAY.US,D,20180119,000000,59.915,60.3368,59.2045,59.3683,2357351.5740804,0
+XRAY.US,D,20180122,000000,59.4546,59.656,58.0941,58.2668,2914894.1168699,0
+XRAY.US,D,20180123,000000,57.5007,58.7471,57.1148,58.6221,6809483.7063309,0
+XRAY.US,D,20180124,000000,59.1122,59.8961,58.7084,59.2521,5736417.1988632,0
+XRAY.US,D,20180125,000000,59.0835,60.4042,59.0239,60.1939,2674592.5946427,0
+XRAY.US,D,20180126,000000,60.1453,60.298,59.5429,60.2217,1870232.3496026,0
+XRAY.US,D,20180129,000000,60.0877,60.308,59.3395,59.397,2120612.4855651,0
+XRAY.US,D,20180130,000000,59.2809,59.6461,58.5754,58.8404,1584508.0339655,0
+XRAY.US,D,20180131,000000,58.9376,58.9376,57.8163,58.2768,1991321.8397127,0
+XRAY.US,D,20180201,000000,58.0267,58.3997,57.7786,58.1984,1443813.5691921,0
+XRAY.US,D,20180202,000000,57.9404,58.0653,57.5385,57.5563,1430872.91536,0
+XRAY.US,D,20180205,000000,57.5563,58.0168,56.0907,56.1006,2057725.2010012,0
+XRAY.US,D,20180206,000000,54.7104,56.2633,54.645,56.0242,2162372.0692031,0
+XRAY.US,D,20180207,000000,55.6699,56.6861,52.0173,55.8714,2379664.401469,0
+XRAY.US,D,20180208,000000,55.8714,56.051,54.4812,54.4812,2866806.8044405,0
+XRAY.US,D,20180209,000000,54.7392,55.4775,54.0952,54.7957,3630508.9481757,0
+XRAY.US,D,20180212,000000,55.1897,55.5241,54.5407,54.9892,1646281.7430692,0
+XRAY.US,D,20180213,000000,54.4226,54.8831,53.858,54.6172,1632888.6047288,0
+XRAY.US,D,20180214,000000,54.12,54.9614,54.12,54.7957,1916737.477894,0
+XRAY.US,D,20180215,000000,55.287,55.4775,54.5308,55.2968,1928079.8234186,0
+XRAY.US,D,20180216,000000,55.4943,56.5809,55.4943,55.9955,2023551.0313804,0
+XRAY.US,D,20180220,000000,55.9855,56.705,55.5638,55.7265,3008802.2881452,0
+XRAY.US,D,20180221,000000,55.6412,56.5124,55.5142,55.6313,2399694.6511043,0
+XRAY.US,D,20180222,000000,55.7077,56.0341,54.6826,54.7005,1768281.2409989,0
+XRAY.US,D,20180223,000000,55.4854,55.4854,54.0218,55.277,2212620.0203536,0
+XRAY.US,D,20180226,000000,55.3643,55.3931,54.2212,54.6737,4597628.5762709,0
+XRAY.US,D,20180227,000000,54.8731,55.6501,54.8255,54.9416,2768376.8113644,0
+XRAY.US,D,20180228,000000,54.9992,55.2086,53.6655,53.7221,2802205.3191003,0
+XRAY.US,D,20180301,000000,53.1764,53.9155,52.1423,52.9877,3262760.9819894,0
+XRAY.US,D,20180302,000000,51.673,54.8553,51.1649,54.5894,3154898.349721,0
+XRAY.US,D,20180305,000000,54.1577,54.1577,51.9796,53.5345,2275758.2373062,0
+XRAY.US,D,20180306,000000,53.5048,54.2679,53.3589,54.0218,1595447.275251,0
+XRAY.US,D,20180307,000000,53.8669,54.4028,53.7221,54.0803,1937327.0346609,0
+XRAY.US,D,20180308,000000,54.12,54.8156,54.0029,54.5794,1433274.4088638,0
+XRAY.US,D,20180309,000000,54.9218,55.6987,54.5109,55.2671,2119115.9610779,0
+XRAY.US,D,20180312,000000,55.5042,56.1582,55.1331,55.9855,1461681.1645853,0
+XRAY.US,D,20180313,000000,56.2068,56.4172,55.3346,55.3931,1077706.2372584,0
+XRAY.US,D,20180314,000000,55.6313,55.8288,54.7392,54.9118,1002241.0926775,0
+XRAY.US,D,20180315,000000,54.8057,55.4219,54.4326,54.5794,1295801.7547206,0
+XRAY.US,D,20180316,000000,54.384,55.0468,53.9443,53.984,3832620.3748013,0
+XRAY.US,D,20180319,000000,53.9741,54.3412,52.8628,53.1476,2050629.5586344,0
+XRAY.US,D,20180320,000000,53.3301,53.6387,52.2972,52.3249,1819875.5603076,0
+XRAY.US,D,20180321,000000,52.3061,52.6018,51.4418,51.8754,3265561.5486898,0
+XRAY.US,D,20180322,000000,51.6065,51.7206,50.4406,50.4654,2914889.078067,0
+XRAY.US,D,20180323,000000,50.4942,50.8901,48.5115,48.5959,2666922.5287353,0
+XRAY.US,D,20180326,000000,49.1149,49.8005,48.2099,48.972,3694807.0975761,0
+XRAY.US,D,20180327,000000,49.0186,49.1337,47.7822,47.9449,3210925.807898,0
+XRAY.US,D,20180328,000000,48.1851,49.2875,47.8775,47.9549,1631805.2620866,0
+XRAY.US,D,20180329,000000,48.069,48.6167,47.6165,48.3012,3307093.3784327,0
+XRAY.US,D,20180402,000000,48.0968,48.5591,46.3225,47.0717,2529272.508727,0
+XRAY.US,D,20180403,000000,47.418,47.9945,46.515,47.9161,5273775.4715373,0
+XRAY.US,D,20180404,000000,47.6165,48.7229,47.4756,48.5125,3190991.2955194,0
+XRAY.US,D,20180405,000000,48.5969,48.9253,47.7058,48.0878,2784829.5108787,0
+XRAY.US,D,20180406,000000,47.8775,48.0134,46.8216,47.0617,2562269.6139698,0
+XRAY.US,D,20180409,000000,47.5142,48.0778,47.0429,47.2831,2057578.067954,0
+XRAY.US,D,20180410,000000,47.6463,48.2139,47.2166,47.7634,2195395.3762216,0
+XRAY.US,D,20180411,000000,47.3207,47.8775,47.1392,47.3207,1698115.9094,0
+XRAY.US,D,20180412,000000,47.4944,47.5728,47.0905,47.2235,1199905.2717864,0
+XRAY.US,D,20180413,000000,47.293,47.7356,46.8584,47.0429,1570970.7858597,0
+XRAY.US,D,20180416,000000,47.3982,48.5225,47.1104,48.1851,2995476.6697649,0
+XRAY.US,D,20180417,000000,48.454,48.5026,47.7356,48.2625,1604011.2248083,0
+XRAY.US,D,20180418,000000,48.0778,49.092,47.8318,48.5969,1507508.0699946,0
+XRAY.US,D,20180419,000000,48.2922,48.6554,47.2831,47.7534,1659795.8126812,0
+XRAY.US,D,20180420,000000,47.802,48.0501,47.2206,47.3694,1642145.8935772,0
+XRAY.US,D,20180423,000000,47.5044,47.9072,47.168,47.5044,1478887.6690264,0
+XRAY.US,D,20180424,000000,47.5986,47.812,46.5616,46.9179,2083118.7525363,0
+XRAY.US,D,20180425,000000,46.9476,47.2731,46.4575,47.1968,1748633.9403907,0
+XRAY.US,D,20180426,000000,47.4944,47.9072,47.2235,47.676,1595155.0246778,0
+XRAY.US,D,20180427,000000,47.7822,48.704,47.3694,48.3299,2812777.7355284,0
+XRAY.US,D,20180430,000000,48.3488,48.6742,47.9549,48.3299,3044401.4312509,0
+XRAY.US,D,20180501,000000,48.2237,48.6842,47.7722,48.6167,1908335.7777929,0
+XRAY.US,D,20180502,000000,48.5403,48.9541,48.2823,48.5691,2467375.8528304,0
+XRAY.US,D,20180503,000000,48.1066,48.4064,46.4237,47.2731,2269430.5085147,0
+XRAY.US,D,20180504,000000,47.1392,48.4152,46.7849,47.9945,3154264.4683053,0
+XRAY.US,D,20180507,000000,44.2377,47.5559,44.1613,45.0444,5453265.6960315,0
+XRAY.US,D,20180508,000000,44.969,45.1436,42.4446,42.6936,5873194.4981942,0
+XRAY.US,D,20180509,000000,42.7324,43.2612,42.4724,42.8009,3244043.8444126,0
+XRAY.US,D,20180510,000000,43.7773,45.094,43.5898,44.6813,4619673.3393405,0
+XRAY.US,D,20180511,000000,44.6525,45.3808,44.2675,45.0544,2575854.2268237,0
+XRAY.US,D,20180514,000000,45.0742,45.997,45.0157,45.613,3715345.2585525,0
+XRAY.US,D,20180515,000000,45.3808,46.0834,45.0842,46.0258,3210926.8156586,0
+XRAY.US,D,20180516,000000,45.9296,46.3513,45.8413,45.9782,2874323.690737,0
+XRAY.US,D,20180517,000000,45.9097,46.1965,45.8313,46.0358,2266106.9140643,0
+XRAY.US,D,20180518,000000,46.1607,46.1607,45.3808,45.6031,1665626.7154982,0
+XRAY.US,D,20180521,000000,45.746,45.9147,45.0544,45.3143,1911349.9897399,0
+XRAY.US,D,20180522,000000,45.5455,45.6894,45.2757,45.363,1488818.1419539,0
+XRAY.US,D,20180523,000000,44.969,45.0642,44.452,44.6425,2552604.1820795,0
+XRAY.US,D,20180524,000000,44.6337,44.6435,43.7961,44.3647,3534835.1803337,0
+XRAY.US,D,20180525,000000,44.4332,44.9869,44.3349,44.711,2417295.1899391,0
+XRAY.US,D,20180529,000000,44.4888,44.6039,43.3158,43.9817,2903148.6671064,0
+XRAY.US,D,20180530,000000,44.2675,44.4242,43.5898,43.6354,3364094.3333468,0
+XRAY.US,D,20180531,000000,43.7187,43.7187,41.9573,42.0586,3334964.0055163,0
+XRAY.US,D,20180601,000000,42.1826,42.5845,41.4563,41.6845,3367272.8102712,0
+XRAY.US,D,20180604,000000,41.7916,42.5756,41.4464,42.1826,3598082.235431,0
+XRAY.US,D,20180605,000000,41.234,41.5118,39.9768,40.6,4327083.1507529,0
+XRAY.US,D,20180606,000000,40.6277,41.5317,40.4461,41.2916,2826956.9271348,0
+XRAY.US,D,20180607,000000,41.3213,42.1152,40.7657,41.3898,2597276.1938442,0
+XRAY.US,D,20180608,000000,41.3114,41.3799,41.0028,41.243,1665250.8207953,0
+XRAY.US,D,20180611,000000,41.0693,41.8442,41.0177,41.6657,1931416.5187567,0
+XRAY.US,D,20180612,000000,41.7341,42.4396,41.1288,42.4198,2224209.2672245,0
+XRAY.US,D,20180613,000000,42.3315,42.8881,41.9673,42.7324,2936829.0340345,0
+XRAY.US,D,20180614,000000,42.7423,43.4815,42.2173,43.0955,4088063.5000056,0
+XRAY.US,D,20180615,000000,43.1829,43.7475,42.7136,43.1431,5476667.9126259,0
+XRAY.US,D,20180618,000000,42.7612,43.5153,42.6738,42.9338,4353532.8353941,0
+XRAY.US,D,20180619,000000,42.7711,43.56,42.3414,43.2127,2847033.5337576,0
+XRAY.US,D,20180620,000000,43.1631,43.6999,43.045,43.3258,2327199.3770041,0
+XRAY.US,D,20180621,000000,43.5103,43.7961,42.6043,42.7909,2615045.0286987,0
+XRAY.US,D,20180622,000000,42.8593,43.3754,42.6838,43.1531,2382436.7508726,0
+XRAY.US,D,20180625,000000,43.2027,43.4339,42.5845,42.9526,1798146.226305,0
+XRAY.US,D,20180626,000000,42.9427,42.9774,42.4724,42.5101,2094137.606909,0
+XRAY.US,D,20180627,000000,42.5101,42.9725,42.1926,42.2025,2617592.6474892,0
+XRAY.US,D,20180628,000000,42.3017,42.3017,41.4632,41.9841,2361826.0311331,0
+XRAY.US,D,20180629,000000,41.5684,42.3513,41.5684,42.1052,1497782.1724685,0
+XRAY.US,D,20180702,000000,42.004,42.401,41.2826,42.3117,1986546.0622414,0
+XRAY.US,D,20180703,000000,42.5111,43.1154,42.139,42.8405,1492865.3085134,0
+XRAY.US,D,20180705,000000,43.0618,43.3278,42.6649,43.2047,3136030.0480546,0
+XRAY.US,D,20180706,000000,43.3774,44.0243,43.3178,43.6562,1834867.0069555,0
+XRAY.US,D,20180709,000000,43.5917,44.3111,43.5917,44.0729,2236595.6527279,0
+XRAY.US,D,20180710,000000,44.1652,44.1652,43.3476,43.809,2260031.1254221,0
+XRAY.US,D,20180711,000000,42.6252,43.676,42.6252,43.1948,1218937.8384303,0
+XRAY.US,D,20180712,000000,43.3575,43.7703,43.1948,43.686,1493044.6898997,0
+XRAY.US,D,20180713,000000,43.7505,44.0948,43.5679,43.6294,1168695.9338435,0
+XRAY.US,D,20180716,000000,43.676,43.676,42.8505,43.0222,2722374.5556112,0
+XRAY.US,D,20180717,000000,42.9844,43.9857,42.9596,43.9658,1463942.5793659,0
+XRAY.US,D,20180718,000000,43.7307,43.7991,42.3117,42.5577,3725852.1705418,0
+XRAY.US,D,20180719,000000,43.0519,44.0918,42.4863,43.6194,3145598.7349276,0
+XRAY.US,D,20180720,000000,43.7307,43.7803,43.0717,43.3178,1913085.3534887,0
+XRAY.US,D,20180723,000000,43.1551,46.4763,42.9884,44.7636,4375788.2204286,0
+XRAY.US,D,20180724,000000,44.5602,45.2161,44.5215,44.9551,1789249.7157504,0
+XRAY.US,D,20180725,000000,45.0305,45.1873,44.5404,45.0117,1387146.1830358,0
+XRAY.US,D,20180726,000000,45.09,45.3976,44.6763,45.2061,1705936.1316365,0
+XRAY.US,D,20180727,000000,45.1198,45.5525,45.0216,45.485,2169433.4477096,0
+XRAY.US,D,20180730,000000,44.9273,46.0913,44.85,45.8779,1652086.4441106,0
+XRAY.US,D,20180731,000000,46.0516,46.4763,45.5138,46.2818,1583628.2589639,0
+XRAY.US,D,20180801,000000,45.7341,46.0715,44.9273,45.3778,2768643.8679228,0
+XRAY.US,D,20180802,000000,45.3024,45.4989,44.6187,45.4463,1838878.9018941,0
+XRAY.US,D,20180803,000000,45.5713,46.2143,45.2865,45.9177,1345604.2756869,0
+XRAY.US,D,20180806,000000,46.0248,47.0905,45.8879,46.6004,3161987.9455242,0
+XRAY.US,D,20180807,000000,38.2522,39.2425,37.3561,37.9078,24187257.061072,0
+XRAY.US,D,20180808,000000,37.7014,39.0182,37.7014,38.8515,5624533.6018109,0
+XRAY.US,D,20180809,000000,39.0182,39.5669,38.5438,38.5985,3595907.4880617,0
+XRAY.US,D,20180810,000000,38.4794,38.5132,37.3274,37.5377,4079762.5759642,0
+XRAY.US,D,20180813,000000,37.5189,38.3503,37.4603,38.0675,4394762.3369577,0
+XRAY.US,D,20180814,000000,38.1936,38.2968,37.4315,37.5189,2365361.255309,0
+XRAY.US,D,20180815,000000,37.3561,37.3561,36.3171,36.5275,4440761.5694293,0
+XRAY.US,D,20180816,000000,36.7796,36.8569,36.2685,36.6337,2905313.3368698,0
+XRAY.US,D,20180817,000000,36.5176,37.3859,36.337,37.2023,1965189.5996597,0
+XRAY.US,D,20180820,000000,37.2211,37.615,36.9125,37.3859,2400049.3828346,0
+XRAY.US,D,20180821,000000,37.4999,37.5427,37.0356,37.4901,2187185.150634,0
+XRAY.US,D,20180822,000000,37.4801,37.4801,36.9125,37.4226,2435191.002629,0
+XRAY.US,D,20180823,000000,37.4226,37.4226,36.5573,36.6724,2812141.8385914,0
+XRAY.US,D,20180824,000000,36.6426,37.1239,36.6287,37.0356,2478083.3091785,0
+XRAY.US,D,20180827,000000,37.0654,37.4047,36.7984,37.0554,3352529.2727303,0
+XRAY.US,D,20180828,000000,37.2122,37.8086,37.0941,37.6915,3201362.1598279,0
+XRAY.US,D,20180829,000000,37.7997,38.3741,37.6052,38.0577,2677739.8309886,0
+XRAY.US,D,20180830,000000,37.5189,38.5786,37.376,38.1539,3754146.0570764,0
+XRAY.US,D,20180831,000000,38.2522,38.4506,38.0189,38.4039,1997301.8910981,0
+XRAY.US,D,20180904,000000,38.3077,38.4039,36.98,37.2023,4403831.1745744,0
+XRAY.US,D,20180905,000000,37.1437,38.3593,37.0654,37.9614,4116292.8898619,0
+XRAY.US,D,20180906,000000,38.0189,38.2978,37.4047,37.4226,2316905.1025009,0
+XRAY.US,D,20180907,000000,37.3859,37.5962,36.9711,37.0743,2641606.5747663,0
+XRAY.US,D,20180910,000000,37.2698,37.3274,36.6247,36.7012,2724729.6921274,0
+XRAY.US,D,20180911,000000,36.7111,37.0554,36.0373,36.7408,5755205.8874424,0
+XRAY.US,D,20180912,000000,36.8847,37.5377,36.8847,37.2787,3602135.448554,0
+XRAY.US,D,20180913,000000,37.3084,37.5189,36.8381,37.2698,2695694.0937931,0
+XRAY.US,D,20180914,000000,37.2787,37.4415,36.7796,36.9622,2660858.8332203,0
+XRAY.US,D,20180917,000000,36.8937,37.2886,36.4878,36.6525,1836211.3595925,0
+XRAY.US,D,20180918,000000,36.6059,36.9027,36.3271,36.7408,2551815.1055318,0
+XRAY.US,D,20180919,000000,36.6247,37.5089,36.6247,37.1437,2697616.9010131,0
+XRAY.US,D,20180920,000000,37.2598,37.5476,37.0743,37.1735,3407497.5745192,0
+XRAY.US,D,20180921,000000,36.9622,37.3084,36.6724,37.2886,4752805.5685904,0
+XRAY.US,D,20180924,000000,37.1735,37.1835,36.6059,36.6426,2500891.9547809,0
+XRAY.US,D,20180925,000000,36.5573,36.7696,35.7694,36.0274,2852555.0540711,0
+XRAY.US,D,20180926,000000,35.8905,37.0356,35.8358,36.5861,4449544.2030363,0
+XRAY.US,D,20180927,000000,36.5573,37.2529,36.1445,36.596,2317000.8397577,0
+XRAY.US,D,20180928,000000,36.5473,36.7498,36.2298,36.3926,2155991.9368605,0
+XRAY.US,D,20181001,000000,36.7111,36.8193,36.2487,36.335,2375709.9488844,0
+XRAY.US,D,20181002,000000,36.3261,36.5473,35.9669,36.1445,2560954.4863902,0
+XRAY.US,D,20181003,000000,36.1822,36.3449,35.6989,35.7575,3216626.7095978,0
+XRAY.US,D,20181004,000000,35.6989,35.7764,34.5221,34.8982,3488226.2527007,0
+XRAY.US,D,20181005,000000,34.9845,35.3973,34.653,35.0431,2275677.6164584,0
+XRAY.US,D,20181008,000000,35.0044,35.1889,34.6382,34.7443,1858551.3965173,0
+XRAY.US,D,20181009,000000,34.6868,34.8217,34.3196,34.4745,1909772.8444048,0
+XRAY.US,D,20181010,000000,34.4457,35.0529,34.2423,34.6194,2795237.6623294,0
+XRAY.US,D,20181011,000000,34.7245,34.8684,34.0418,34.406,3327247.5826216,0
+XRAY.US,D,20181012,000000,34.7345,35.1988,34.3098,34.5896,2325841.9234792,0
+XRAY.US,D,20181015,000000,34.5896,35.4073,34.4655,34.9358,2017981.1385582,0
+XRAY.US,D,20181016,000000,34.9746,35.8617,34.8387,35.816,1761506.0665021,0
+XRAY.US,D,20181017,000000,35.7387,35.9967,35.5452,35.7486,1724100.0086453,0
+XRAY.US,D,20181018,000000,35.8349,35.8418,34.2621,34.397,2604264.005827,0
+XRAY.US,D,20181019,000000,35.8438,36.8481,34.9746,34.9845,4456179.29881,0
+XRAY.US,D,20181022,000000,34.8982,34.9944,34.4556,34.6948,2428290.8658181,0
+XRAY.US,D,20181023,000000,34.3574,34.9944,34.0894,34.6779,3390023.0057591,0
+XRAY.US,D,20181024,000000,34.5806,35.4956,33.7412,33.7898,3379247.0216904,0
+XRAY.US,D,20181025,000000,33.7987,34.3574,33.114,33.9337,3094758.2205458,0
+XRAY.US,D,20181026,000000,33.51,33.9138,32.8818,33.1051,3987588.7606772,0
+XRAY.US,D,20181029,000000,33.5199,34.2621,32.7211,33.0952,3171675.5481477,0
+XRAY.US,D,20181030,000000,33.2499,33.8861,32.864,33.7412,3154531.5248636,0
+XRAY.US,D,20181031,000000,33.9535,33.9535,33.124,33.3938,2426880.0009816,0
+XRAY.US,D,20181101,000000,33.4236,34.1252,33.245,33.9833,2996935.90711,0
+XRAY.US,D,20181102,000000,34.2234,34.3008,33.5675,33.7808,3986353.2461848,0
+XRAY.US,D,20181105,000000,33.8563,34.0616,33.5487,33.6826,4934822.2489025,0
+XRAY.US,D,20181106,000000,33.5397,34.406,33.3442,34.2423,2637524.1365859,0
+XRAY.US,D,20181107,000000,34.6194,35.2584,34.3474,35.2088,3055976.5694733,0
+XRAY.US,D,20181108,000000,34.9944,35.6325,34.4843,35.4856,4117349.022968,0
+XRAY.US,D,20181109,000000,35.5352,36.9036,33.8126,34.7731,8839243.5507523,0
+XRAY.US,D,20181112,000000,34.4457,36.0651,33.8861,35.2386,3266970.398005,0
+XRAY.US,D,20181113,000000,35.4271,35.9867,35.0044,35.3973,3295524.2867737,0
+XRAY.US,D,20181114,000000,35.5749,35.9867,34.7731,34.8217,2085042.5675169,0
+XRAY.US,D,20181115,000000,34.5509,35.6801,34.3098,35.6613,3206162.1235537,0
+XRAY.US,D,20181116,000000,35.4469,36.0651,35.0143,35.8696,8319222.9582883,0
+XRAY.US,D,20181119,000000,35.9083,36.2487,35.4469,35.6047,2071255.3947828,0
+XRAY.US,D,20181120,000000,35.3973,35.9282,34.9746,35.6047,2964165.5480015,0
+XRAY.US,D,20181121,000000,35.6701,35.8696,35.4757,35.5749,2234160.9031244,0
+XRAY.US,D,20181123,000000,35.4568,36.3549,35.1502,35.2088,722947.29741294,0
+XRAY.US,D,20181126,000000,35.5452,35.826,35.313,35.6801,2257404.9013051,0
+XRAY.US,D,20181127,000000,35.5452,36.0463,35.2663,35.8538,3190910.6746716,0
+XRAY.US,D,20181128,000000,35.9967,36.211,35.3586,36.2011,3026481.4323066,0
+XRAY.US,D,20181129,000000,36.2011,36.3549,35.6613,35.6701,2296104.9237691,0
+XRAY.US,D,20181130,000000,35.7188,36.5573,35.3973,36.4302,2771362.8060148,0
+XRAY.US,D,20181203,000000,36.596,37.2043,36.3063,36.4779,1835101.8151748,0
+XRAY.US,D,20181204,000000,36.4114,36.5573,35.4073,35.4956,3281275.5596861,0
+XRAY.US,D,20181206,000000,35.0629,35.2088,34.3286,35.1691,3533250.9806745,0
+XRAY.US,D,20181207,000000,35.0331,35.6701,34.6868,35.0143,2017512.5298804,0
+XRAY.US,D,20181210,000000,35.0331,35.2663,34.4556,35.1591,2046851.4641546,0
+XRAY.US,D,20181211,000000,35.4956,36.2863,35.3308,35.6801,3555838.9267062,0
+XRAY.US,D,20181212,000000,36.085,37.5109,36.085,36.7598,5309737.408458,0
+XRAY.US,D,20181213,000000,36.7696,37.1249,35.9083,36.3747,2656853.9926061,0
+XRAY.US,D,20181214,000000,36.2298,36.2298,35.0044,35.6513,2959741.4789786,0
+XRAY.US,D,20181217,000000,35.4956,36.4779,35.2852,35.8438,2751805.1960996,0
+XRAY.US,D,20181218,000000,36.0264,36.1246,34.6382,35.2088,3705991.2246868,0
+XRAY.US,D,20181219,000000,35.1988,35.5253,34.3574,34.6779,3346888.8366662,0
+XRAY.US,D,20181220,000000,34.668,34.8634,33.6915,34.2135,3005559.3145426,0
+XRAY.US,D,20181221,000000,34.406,35.0044,34.1063,34.3772,4237239.2779673,0
+XRAY.US,D,20181224,000000,34.2621,34.5896,33.6826,34.1937,1248785.6918061,0
+XRAY.US,D,20181226,000000,34.3098,35.9083,33.9833,35.8617,2395386.4745501,0
+XRAY.US,D,20181227,000000,35.436,35.8885,34.915,35.8796,2113086.5294232,0
+XRAY.US,D,20181228,000000,36.086,36.4124,35.6701,35.8617,1824358.0794451,0
+XRAY.US,D,20181231,000000,36.0363,36.2923,35.5342,35.9669,1721764.0195803,0
+XRAY.US,D,20190102,000000,35.7287,37.2846,35.4063,36.6267,2999388.7964043,0
+XRAY.US,D,20190103,000000,36.713,37.2658,36.2873,36.6446,2464327.377023,0
+XRAY.US,D,20190104,000000,36.733,38.2978,36.733,37.7093,2884007.2623181,0
+XRAY.US,D,20190107,000000,37.6895,38.7672,37.6796,38.3841,2444323.3291632,0
+XRAY.US,D,20190108,000000,38.9071,39.2474,38.008,38.1251,2356223.8899718,0
+XRAY.US,D,20190109,000000,38.1837,39.0221,38.1837,38.3265,2817576.6914935,0
+XRAY.US,D,20190110,000000,38.1638,38.787,37.8632,38.7037,1958526.2865893,0
+XRAY.US,D,20190111,000000,38.4913,39.4468,38.3265,39.3546,2135509.2027169,0
+XRAY.US,D,20190114,000000,38.9934,39.169,38.5608,38.7334,2198095.1668622,0
+XRAY.US,D,20190115,000000,38.7721,38.8584,38.3603,38.4814,2076024.1179301,0
+XRAY.US,D,20190116,000000,38.4913,39.1978,38.265,38.8118,1498378.7667421,0
+XRAY.US,D,20190117,000000,38.6481,39.2077,38.3454,38.9071,1249871.0499696,0
+XRAY.US,D,20190118,000000,39.179,39.5829,38.6957,39.4667,1932786.0654087,0
+XRAY.US,D,20190122,000000,39.3992,39.4667,38.9656,39.3992,1668704.4163629,0
+XRAY.US,D,20190123,000000,39.5054,39.8408,39.3059,39.6523,2531029.0354483,0
+XRAY.US,D,20190124,000000,39.5629,39.6721,39.1591,39.2375,1411552.1291853,0
+XRAY.US,D,20190125,000000,39.4766,40.1831,39.3824,40.0274,1836030.9704456,0
+XRAY.US,D,20190128,000000,39.7009,39.9003,38.917,39.0916,1721835.5705827,0
+XRAY.US,D,20190129,000000,39.3635,39.9232,39.2375,39.7108,2086135.9877651,0
+XRAY.US,D,20190130,000000,39.7406,40.321,39.4667,40.1831,1545751.576908,0
+XRAY.US,D,20190131,000000,40.1445,40.5692,40.0174,40.5503,1491875.6876066,0
+XRAY.US,D,20190201,000000,40.7448,41.0177,40.3697,40.6862,1672793.9088674,0
+XRAY.US,D,20190204,000000,40.8619,41.6915,40.6862,41.3639,2386921.2855313,0
+XRAY.US,D,20190205,000000,41.5068,42.0854,41.4205,41.7589,2217792.8555003,0
+XRAY.US,D,20190206,000000,41.8274,42.0576,41.6319,41.8274,944067.104428,0
+XRAY.US,D,20190207,000000,41.5268,41.7311,41.1992,41.4305,1370313.5577762,0
+XRAY.US,D,20190208,000000,41.236,41.4305,40.7735,41.1992,985627.15146766,0
+XRAY.US,D,20190211,000000,41.226,41.5654,41.0137,41.5366,1133895.9448916,0
+XRAY.US,D,20190212,000000,41.7013,41.9871,41.4692,41.5466,2760412.4793626,0
+XRAY.US,D,20190213,000000,41.7391,42.6868,41.6716,42.4098,2048401.3999534,0
+XRAY.US,D,20190214,000000,42.143,42.3444,42.0021,42.2223,1182737.0622479,0
+XRAY.US,D,20190215,000000,42.4565,42.4565,42.0954,42.125,1899388.8792085,0
+XRAY.US,D,20190219,000000,42.2918,42.5309,41.9157,42.3811,2120994.4268315,0
+XRAY.US,D,20190220,000000,41.1109,41.5744,40.7547,41.2658,2971651.1937195,0
+XRAY.US,D,20190221,000000,41.1992,41.3303,40.1147,40.3697,3173652.7744399,0
+XRAY.US,D,20190222,000000,40.5791,40.8023,40.1931,40.2427,3036580.2012539,0
+XRAY.US,D,20190225,000000,40.716,40.716,40.1445,40.1543,1751219.8540837,0
+XRAY.US,D,20190226,000000,40.1831,40.2229,39.7058,39.8477,1971536.4759026,0
+XRAY.US,D,20190227,000000,39.6324,40.0452,39.4955,39.8667,2470140.1401492,0
+XRAY.US,D,20190228,000000,39.8865,40.5692,39.8031,40.3697,2445240.3913069,0
+XRAY.US,D,20190301,000000,45.4225,47.802,44.3399,47.4914,10330491.403507,0
+XRAY.US,D,20190304,000000,47.5679,48.5045,46.5061,47.0657,3595579.9658674,0
+XRAY.US,D,20190305,000000,47.4914,47.4914,46.9794,47.3267,2139151.2495162,0
+XRAY.US,D,20190306,000000,47.289,47.415,46.0655,46.1587,2074752.3240561,0
+XRAY.US,D,20190307,000000,46.0903,46.7085,45.7946,46.6122,1745097.7084541,0
+XRAY.US,D,20190308,000000,46.4872,46.9606,45.9157,46.9407,1650385.3442221,0
+XRAY.US,D,20190311,000000,47.1342,47.9995,46.8812,47.8318,1456352.1265458,0
+XRAY.US,D,20190312,000000,47.8506,48.2267,47.5966,47.6453,1394045.3120861,0
+XRAY.US,D,20190313,000000,47.7048,48.0273,47.5113,47.9072,1248754.4512276,0
+XRAY.US,D,20190314,000000,47.9261,47.9261,47.424,47.548,866651.94309095,0
+XRAY.US,D,20190315,000000,47.4626,47.9549,47.173,47.4538,2288020.6682562,0
+XRAY.US,D,20190318,000000,48.2267,48.5641,47.3079,47.8606,2498009.7594722,0
+XRAY.US,D,20190319,000000,47.8318,48.0798,47.6651,47.802,1366172.6694813,0
+XRAY.US,D,20190320,000000,47.7921,47.8169,47.3664,47.3952,1189165.5670992,0
+XRAY.US,D,20190321,000000,47.3267,48.4669,47.3168,48.3518,1167738.5612758,0
+XRAY.US,D,20190322,000000,48.0988,48.3994,47.4914,47.5966,1039171.4875324,0
+XRAY.US,D,20190325,000000,47.6065,47.802,47.1144,47.6849,1261502.6227856,0
+XRAY.US,D,20190326,000000,47.9349,48.071,47.4874,47.8218,858513.26850579,0
+XRAY.US,D,20190327,000000,47.7346,48.0223,47.1828,47.5768,1312492.2857358,0
+XRAY.US,D,20190328,000000,47.6651,48.0998,47.3952,47.7921,772095.78175155,0
+XRAY.US,D,20190329,000000,48.0055,48.0898,47.3267,48.0233,2187150.8867736,0
+XRAY.US,D,20190401,000000,48.2178,48.3726,47.8715,48.2665,1903671.8617478,0
+XRAY.US,D,20190402,000000,48.1791,48.7596,48.0768,48.5661,2241050.9623293,0
+XRAY.US,D,20190403,000000,48.7785,49.4889,48.5859,48.7596,1507559.4657851,0
+XRAY.US,D,20190404,000000,48.7497,48.7884,48.4212,48.6722,1808190.5761799,0
+XRAY.US,D,20190405,000000,48.8955,49.2428,48.7497,48.8073,1065526.4426774,0
+XRAY.US,D,20190408,000000,48.7695,48.8955,48.4113,48.7408,802554.33804949,0
+XRAY.US,D,20190409,000000,48.5283,48.9442,48.5283,48.8271,829184.41183763,0
+XRAY.US,D,20190410,000000,48.9154,49.1189,48.6445,49.0126,927709.13440986,0
+XRAY.US,D,20190411,000000,49.0989,49.0989,48.7884,48.8955,916643.92304965,0
+XRAY.US,D,20190412,000000,48.9154,49.8303,48.9154,49.6189,1303610.8915903,0
+XRAY.US,D,20190415,000000,49.8352,49.8352,49.2329,49.609,804347.14415238,0
+XRAY.US,D,20190416,000000,49.7281,49.875,48.5859,48.7884,1328382.6548367,0
+XRAY.US,D,20190417,000000,48.7785,49.1763,47.0369,47.2206,1785480.6911159,0
+XRAY.US,D,20190418,000000,47.4626,48.189,46.9596,48.1593,2242920.3582377,0
+XRAY.US,D,20190422,000000,47.8616,48.6147,47.548,47.7425,1228508.5408245,0
+XRAY.US,D,20190423,000000,48.0233,48.6147,47.6651,48.189,1468323.3146832,0
+XRAY.US,D,20190424,000000,48.2952,48.9541,48.0055,48.8073,1106634.0052089,0
+XRAY.US,D,20190425,000000,48.5373,48.702,47.3565,48.5949,1247469.5564659,0
+XRAY.US,D,20190426,000000,48.6048,49.4691,48.4788,49.2904,1212465.9998733,0
+XRAY.US,D,20190429,000000,49.2904,49.3599,48.7408,48.9938,1042673.4556087,0
+XRAY.US,D,20190430,000000,49.0801,49.7331,48.8866,49.5187,1428942.0460553,0
+XRAY.US,D,20190501,000000,49.3798,49.4195,48.4987,48.7209,1732312.249754,0
+XRAY.US,D,20190502,000000,48.837,49.8948,48.707,49.875,2052042.4389921,0
+XRAY.US,D,20190503,000000,51.7613,54.118,51.6184,53.3113,4552450.6686863,0
+XRAY.US,D,20190506,000000,52.565,53.1842,51.8705,53.0017,2069048.3990744,0
+XRAY.US,D,20190507,000000,52.5075,53.2735,52.5075,53.0979,2401847.2277405,0
+XRAY.US,D,20190508,000000,53.214,53.4085,52.3825,53.214,2475644.5285326,0
+XRAY.US,D,20190509,000000,52.8678,53.3837,52.6713,53.2537,2000963.0853487,0
+XRAY.US,D,20190510,000000,53.0315,53.6417,52.5264,53.2735,2811833.4638486,0
+XRAY.US,D,20190513,000000,52.5164,53.214,52.3715,53.1356,1690967.8634822,0
+XRAY.US,D,20190514,000000,53.1356,53.9503,52.8965,53.1356,1343743.9496239,0
+XRAY.US,D,20190515,000000,53.0215,53.4472,52.4609,53.2339,1231166.00552,0
+XRAY.US,D,20190516,000000,53.2925,53.863,52.9253,53.1554,2452261.4593895,0
+XRAY.US,D,20190517,000000,52.6038,53.3986,52.1483,52.7099,3303658.9303165,0
+XRAY.US,D,20190520,000000,52.5552,52.9977,52.1681,52.7099,1628447.4037757,0
+XRAY.US,D,20190521,000000,52.9739,53.6129,52.8776,53.1842,1462157.8353479,0
+XRAY.US,D,20190522,000000,53.214,53.214,52.7011,52.8965,1934565.7706239,0
+XRAY.US,D,20190523,000000,52.565,52.6335,50.8028,52.0431,1932079.6252298,0
+XRAY.US,D,20190524,000000,52.4698,52.6038,51.665,52.053,1653867.1570864,0
+XRAY.US,D,20190528,000000,51.8109,52.7199,51.8109,51.9648,3472508.210662,0
+XRAY.US,D,20190529,000000,51.6552,52.2862,51.5311,52.0233,2404356.5516281,0
+XRAY.US,D,20190530,000000,52.1483,52.1979,51.6274,51.8109,984744.35318427,0
+XRAY.US,D,20190531,000000,51.7226,52.3914,51.3346,52.1681,1776624.4909853,0
+XRAY.US,D,20190603,000000,52.3239,52.4509,51.9746,52.1582,1918634.0833385,0
+XRAY.US,D,20190604,000000,52.5075,52.7982,52.2466,52.6811,3261234.2246843,0
+XRAY.US,D,20190605,000000,53.0602,53.7171,52.565,53.6318,1679264.7396638,0
+XRAY.US,D,20190606,000000,53.6973,54.0684,53.3113,53.8729,1492587.1665885,0
+XRAY.US,D,20190607,000000,54.0386,54.3462,53.8729,54.1755,975488.07209651,0
+XRAY.US,D,20190610,000000,54.375,55.3753,54.0882,55.2988,1343976.742322,0
+XRAY.US,D,20190611,000000,55.5072,55.665,54.8225,55.4596,1190443.4075368,0
+XRAY.US,D,20190612,000000,55.4239,55.8873,55.0627,55.1023,1065989.0047917,0
+XRAY.US,D,20190613,000000,55.3088,55.3564,54.7927,55.1708,811703.79651391,0
+XRAY.US,D,20190614,000000,55.1411,55.6263,54.9128,54.9774,674169.66897421,0
+XRAY.US,D,20190617,000000,54.9674,55.0825,54.5427,54.8702,781417.56727815,0
+XRAY.US,D,20190618,000000,55.0627,55.3465,54.8127,55.0438,807325.07671791,0
+XRAY.US,D,20190619,000000,54.9962,56.0033,54.8424,55.926,1025875.0942094,0
+XRAY.US,D,20190620,000000,56.0709,56.5363,55.5767,55.6164,2574896.8542562,0
+XRAY.US,D,20190621,000000,55.8308,57.5206,55.269,57.0224,4777748.6511384,0
+XRAY.US,D,20190624,000000,56.7764,57.5255,55.7275,55.8496,1466128.4121019,0
+XRAY.US,D,20190625,000000,55.9359,56.3427,55.8308,56.0609,1401224.5985825,0
+XRAY.US,D,20190626,000000,56.1096,56.6533,55.4328,55.792,1399481.1727489,0
+XRAY.US,D,20190627,000000,55.7821,56.0331,55.4318,55.8972,1012135.2862235,0
+XRAY.US,D,20190628,000000,55.926,56.6583,55.7424,56.6067,2300913.9573403,0
+XRAY.US,D,20190701,000000,56.7982,57.4452,56.179,56.567,1737302.6802327,0
+XRAY.US,D,20190702,000000,56.567,56.9173,56.2177,56.441,976421.25840977,0
+XRAY.US,D,20190703,000000,56.8577,56.9768,56.3338,56.567,661808.47748565,0
+XRAY.US,D,20190705,000000,56.2554,56.4896,55.6947,56.0609,1001706.9795609,0
+XRAY.US,D,20190708,000000,56.0233,56.1988,55.4031,55.9061,2229197.6821819,0
+XRAY.US,D,20190709,000000,55.8595,56.0133,55.6114,55.8406,1684597.8087456,0
+XRAY.US,D,20190710,000000,56.0331,56.184,55.4685,55.5668,1147399.9368977,0
+XRAY.US,D,20190711,000000,55.7225,55.8774,54.9128,55.0617,1510926.3939413,0
+XRAY.US,D,20190712,000000,55.3554,55.7722,54.9376,55.2184,1562281.8739883,0
+XRAY.US,D,20190715,000000,55.0617,55.4685,54.9764,55.3743,1196612.9179146,0
+XRAY.US,D,20190716,000000,55.5072,55.6064,54.5695,54.7709,1602162.9918726,0
+XRAY.US,D,20190717,000000,54.6756,55.3266,54.3254,55.2184,1241084.3853203,0
+XRAY.US,D,20190718,000000,55.288,55.4685,54.7709,55.288,1174675.9852288,0
+XRAY.US,D,20190719,000000,55.4031,55.4229,54.9664,54.9664,1131920.7341206,0
+XRAY.US,D,20190722,000000,55.015,55.15,54.2083,54.5407,950615.53279036,0
+XRAY.US,D,20190723,000000,54.7809,54.9376,54.383,54.8107,670512.505766,0
+XRAY.US,D,20190724,000000,54.898,55.0051,54.1993,54.898,1067701.1900468,0
+XRAY.US,D,20190725,000000,54.6756,54.6756,53.3559,54.1726,1351525.8769576,0
+XRAY.US,D,20190726,000000,54.3155,54.5011,53.738,54.3354,1033579.4239771,0
+XRAY.US,D,20190729,000000,54.3155,54.7431,54.1726,54.6756,1366463.9122939,0
+XRAY.US,D,20190730,000000,54.373,55.1748,54.1895,54.9664,1329872.1249998,0
+XRAY.US,D,20190731,000000,54.3155,54.637,52.3557,52.8132,2911120.0534324,0
+XRAY.US,D,20190801,000000,52.6663,52.9639,50.6995,51.7553,3044162.5919893,0
+XRAY.US,D,20190802,000000,48.9828,51.4845,47.6423,51.2037,4384336.0458164,0
+XRAY.US,D,20190805,000000,50.9307,51.4943,49.8998,49.9434,3214252.4256302,0
+XRAY.US,D,20190806,000000,49.5822,50.0873,48.5165,50.0685,3107731.1227171,0
+XRAY.US,D,20190807,000000,49.6189,50.1022,49.0305,49.9811,2986797.8354994,0
+XRAY.US,D,20190808,000000,50.3017,51.1987,48.9114,50.7958,2401190.1678309,0
+XRAY.US,D,20190809,000000,50.5933,51.3138,50.5933,50.7958,2125554.5435351,0
+XRAY.US,D,20190812,000000,50.5348,51.3178,50.505,50.7085,1588959.3125245,0
+XRAY.US,D,20190813,000000,50.7561,51.93,50.64,51.7653,1844993.9931995,0
+XRAY.US,D,20190814,000000,51.406,51.4547,50.4852,50.5835,2180341.4484166,0
+XRAY.US,D,20190815,000000,49.6487,50.9397,49.232,50.6995,1168441.9781729,0
+XRAY.US,D,20190816,000000,51.2324,51.3088,50.6599,50.7561,2026202.4495124,0
+XRAY.US,D,20190819,000000,51.2324,52.0759,50.9695,51.921,2080730.3599203,0
+XRAY.US,D,20190820,000000,51.9399,52.1135,51.28,51.5331,1943916.7812077,0
+XRAY.US,D,20190821,000000,51.8833,51.8833,51.3862,51.7851,1480565.5904213,0
+XRAY.US,D,20190822,000000,51.8833,52.0858,51.0588,51.3564,1485609.4322115,0
+XRAY.US,D,20190823,000000,51.3088,51.5817,49.9484,50.1151,1367011.1262983,0
+XRAY.US,D,20190826,000000,50.4455,50.515,49.7281,50.4952,901015.57170408,0
+XRAY.US,D,20190827,000000,50.7382,50.7472,49.8154,50.0099,1475959.1167303,0
+XRAY.US,D,20190828,000000,49.738,50.2431,49.3798,50.1646,1093295.2859407,0
+XRAY.US,D,20190829,000000,50.505,50.6211,49.87,50.4554,1228820.9466097,0
+XRAY.US,D,20190830,000000,50.5835,50.6797,49.9633,50.5835,1440502.0678688,0
+XRAY.US,D,20190903,000000,50.253,50.8911,49.8452,50.1736,1468918.9011963,0
+XRAY.US,D,20190904,000000,50.64,50.64,49.2032,49.7866,1823982.1847422,0
+XRAY.US,D,20190905,000000,50.1736,50.2619,49.7281,50.0972,1450498.0452351,0
+XRAY.US,D,20190906,000000,50.0774,50.1984,49.1179,49.1655,2277561.121015,0
+XRAY.US,D,20190909,000000,49.3302,49.7083,49.0166,49.3103,1571322.4943082,0
+XRAY.US,D,20190910,000000,49.223,49.7767,48.8757,49.6487,1684819.516077,0
+XRAY.US,D,20190911,000000,49.5544,50.0972,49.3103,49.5912,1586656.5795593,0
+XRAY.US,D,20190912,000000,49.7281,50.6301,49.7281,50.1736,1461656.9783309,0
+XRAY.US,D,20190913,000000,50.1151,50.8375,50.0496,50.3295,1426184.8130606,0
+XRAY.US,D,20190916,000000,50.1646,50.1646,49.6189,49.875,1070005.9385332,0
+XRAY.US,D,20190917,000000,49.8352,50.125,49.6586,49.8452,2617710.5554791,0
+XRAY.US,D,20190918,000000,49.8452,49.8799,47.9141,48.3607,2110789.8430216,0
+XRAY.US,D,20190919,000000,48.3508,48.715,47.8854,48.3994,1822788.9961948,0
+XRAY.US,D,20190920,000000,48.3994,49.6685,48.0213,49.5912,4742925.4836929,0
+XRAY.US,D,20190923,000000,49.1655,50.8811,49.0116,50.7085,2318614.2644742,0
+XRAY.US,D,20190924,000000,50.9695,52.0372,50.7085,51.4448,2246645.0414059,0
+XRAY.US,D,20190925,000000,51.29,51.7454,50.8623,51.6115,1965007.1949916,0
+XRAY.US,D,20190926,000000,51.7355,52.2128,51.6581,51.8744,1208987.2102908,0
+XRAY.US,D,20190927,000000,51.5043,51.9886,51.1401,51.3862,1780785.5344923,0
+XRAY.US,D,20190930,000000,51.5241,52.0183,51.2027,51.8049,1443191.7809034,0
+XRAY.US,D,20191001,000000,52.057,52.2515,51.4448,51.9796,1466805.6272233,0
+XRAY.US,D,20191002,000000,51.8843,51.9508,50.2004,50.2788,2775358.5767838,0
+XRAY.US,D,20191003,000000,50.3473,51.0866,49.9018,50.9982,1142162.6050727,0
+XRAY.US,D,20191004,000000,51.3466,52.1979,50.5626,52.1145,1361918.9119993,0
+XRAY.US,D,20191007,000000,51.931,52.5095,51.7752,52.4182,1567899.1315586,0
+XRAY.US,D,20191008,000000,52.31,52.3587,51.5678,51.8049,2407187.3511464,0
+XRAY.US,D,20191009,000000,52.0669,52.8746,51.5143,52.0481,1063020.1420716,0
+XRAY.US,D,20191010,000000,52.0669,52.4619,51.7951,52.3885,783157.96982998,0
+XRAY.US,D,20191011,000000,52.8746,53.1049,52.5522,52.582,1012976.7663224,0
+XRAY.US,D,20191014,000000,52.6306,52.6981,51.8447,51.9796,868940.56740782,0
+XRAY.US,D,20191015,000000,52.0382,52.4668,51.8149,52.2218,1080470.5245773,0
+XRAY.US,D,20191016,000000,52.2515,52.7079,51.9796,52.3885,1328847.2324721,0
+XRAY.US,D,20191017,000000,52.5045,53.5107,52.3587,53.3976,1354351.637673,0
+XRAY.US,D,20191018,000000,53.3103,53.8789,53.2627,53.348,1624136.2039397,0
+XRAY.US,D,20191021,000000,53.8739,53.9325,53.3678,53.5058,1371653.8793709,0
+XRAY.US,D,20191022,000000,53.4869,53.7468,52.7119,52.8746,1434998.687246,0
+XRAY.US,D,20191023,000000,52.7467,53.1049,52.6494,52.8648,1167533.9858745,0
+XRAY.US,D,20191024,000000,53.088,53.1832,51.3267,51.5817,1555758.6396409,0
+XRAY.US,D,20191025,000000,51.2989,51.936,51.2562,51.5777,1274621.6502435,0
+XRAY.US,D,20191028,000000,51.7454,52.1443,51.663,51.8447,988893.30356405,0
+XRAY.US,D,20191029,000000,51.668,52.8151,51.6382,52.562,1079990.8305329,0
+XRAY.US,D,20191030,000000,52.6494,53.7906,52.5522,53.7668,1214159.0376771,0
+XRAY.US,D,20191031,000000,53.6129,53.7568,52.957,53.2329,999413.31644104,0
+XRAY.US,D,20191101,000000,53.4075,54.2599,53.4075,53.8839,882017.26892058,0
+XRAY.US,D,20191104,000000,54.1775,54.8463,53.3103,54.5269,1295244.4631101,0
+XRAY.US,D,20191105,000000,54.6628,54.6995,53.2428,53.348,1841564.5838863,0
+XRAY.US,D,20191106,000000,53.4958,54.3354,53.3103,54.0208,2034626.3203466,0
+XRAY.US,D,20191107,000000,56.5075,58.4504,55.1569,55.4655,4911756.6243476,0
+XRAY.US,D,20191108,000000,55.4953,55.8853,55.0498,55.8,2777812.4738386,0
+XRAY.US,D,20191111,000000,55.4953,55.9439,54.0307,54.1289,2339758.0895698,0
+XRAY.US,D,20191112,000000,54.1289,54.7581,53.728,54.5755,3081683.5345542,0
+XRAY.US,D,20191113,000000,54.7869,55.545,54.3978,54.8851,1758669.2204202,0
+XRAY.US,D,20191114,000000,54.6528,55.3048,54.1389,54.4475,1047543.9625762,0
+XRAY.US,D,20191115,000000,54.5953,55.3237,54.2807,55.0299,1140715.4608546,0
+XRAY.US,D,20191118,000000,54.9734,55.2056,54.1577,54.6816,1216739.9125672,0
+XRAY.US,D,20191119,000000,54.8265,55.1083,54.5566,54.7967,1131145.7662211,0
+XRAY.US,D,20191120,000000,54.6241,55.4387,54.2926,55.0299,1327903.9685529,0
+XRAY.US,D,20191121,000000,55.0121,55.6045,54.6241,55.4854,1138349.2389718,0
+XRAY.US,D,20191122,000000,55.5648,55.8576,55.3525,55.6531,973131.92781962,0
+XRAY.US,D,20191125,000000,55.7404,56.0599,55.6243,56.0321,952798.34224447,0
+XRAY.US,D,20191126,000000,55.924,56.2445,55.285,55.4289,2669432.8603836,0
+XRAY.US,D,20191127,000000,55.6442,55.663,55.3237,55.4953,702011.07100051,0
+XRAY.US,D,20191129,000000,55.3425,55.4149,54.8067,54.9436,693467.27665516,0
+XRAY.US,D,20191202,000000,54.9436,55.2056,54.5665,55.0985,1983639.6806782,0
+XRAY.US,D,20191203,000000,54.9634,55.7801,54.5566,55.5152,1386634.2406523,0
+XRAY.US,D,20191204,000000,55.4099,56.188,55.1569,55.9627,1682406.9372067,0
+XRAY.US,D,20191205,000000,56.1194,56.8776,56.1194,56.6444,1476947.7298763,0
+XRAY.US,D,20191206,000000,56.8081,56.9957,56.3328,56.4112,1234900.7662942,0
+XRAY.US,D,20191209,000000,56.2931,56.3427,55.4755,55.7027,998458.96715524,0
+XRAY.US,D,20191210,000000,55.7503,55.8664,55.3147,55.7503,922379.08860984,0
+XRAY.US,D,20191211,000000,54.6628,55.4755,54.5953,55.1768,1833598.2363634,0
+XRAY.US,D,20191212,000000,55.4099,56.3527,55.0349,55.3326,1096195.6209403,0
+XRAY.US,D,20191213,000000,55.2552,56.1979,54.5269,54.7869,927740.37498839,0
+XRAY.US,D,20191216,000000,55.8099,56.3725,55.4606,55.8952,1395123.6159253,0
+XRAY.US,D,20191217,000000,56.05,56.2833,55.6442,55.8853,938108.21601516,0
+XRAY.US,D,20191218,000000,56.0223,56.0321,55.4011,55.7603,1065624.1954554,0
+XRAY.US,D,20191219,000000,56.0421,56.0599,55.6392,55.8476,1102717.8475271,0
+XRAY.US,D,20191220,000000,55.8952,56.174,55.0935,55.2452,3211589.9221317,0
+XRAY.US,D,20191223,000000,55.2552,55.7404,55.0687,55.5648,1196657.2593809,0
+XRAY.US,D,20191224,000000,55.4199,55.7603,54.6052,55.5946,596183.1073784,0
+XRAY.US,D,20191226,000000,55.6045,55.6045,54.7273,55.0289,728140.28777171,0
+XRAY.US,D,20191227,000000,54.9426,55.4655,54.8057,55.3326,682808.19281572,0
+XRAY.US,D,20191230,000000,55.1857,55.7077,54.766,54.9029,1317961.4024983,0
+XRAY.US,D,20191231,000000,54.8741,55.1956,54.4653,55.0875,1243996.813447,0
+XRAY.US,D,20200102,000000,55.3237,55.9835,54.641,55.4199,1599044.980584,0
+XRAY.US,D,20200103,000000,54.7471,55.2642,54.366,54.8057,934759.42754976,0
+XRAY.US,D,20200106,000000,54.5546,55.1758,54.5249,55.1073,771997.021213,0
+XRAY.US,D,20200107,000000,54.8553,55.4655,54.7957,55.4011,814191.95742907,0
+XRAY.US,D,20200108,000000,55.6343,56.179,55.5548,55.9835,1028856.0500567,0
+XRAY.US,D,20200109,000000,56.0033,56.569,55.8664,56.0233,1198645.5710396,0
+XRAY.US,D,20200110,000000,56.1404,56.432,55.6729,56.2554,906957.32818677,0
+XRAY.US,D,20200113,000000,56.1304,56.7128,56.1155,56.569,1229296.6096117,0
+XRAY.US,D,20200114,000000,56.5591,57.2199,56.1006,57.2001,976977.54225957,0
+XRAY.US,D,20200115,000000,57.1028,58.1944,57.0086,57.5325,1332642.4588822,0
+XRAY.US,D,20200116,000000,57.9205,58.6717,57.7647,58.5446,1604995.8069121,0
+XRAY.US,D,20200117,000000,58.4266,58.7669,58.0833,58.3691,1073973.4920055,0
+XRAY.US,D,20200121,000000,58.3393,59.0071,58.1656,58.7401,1455660.8027759,0
+XRAY.US,D,20200122,000000,58.884,59.2541,58.5446,59.1004,2448829.0267945,0
+XRAY.US,D,20200123,000000,59.0309,59.0309,57.6198,58.0783,939836.52543982,0
+XRAY.US,D,20200124,000000,58.0485,58.1656,56.9193,58.0783,1001829.9263538,0
+XRAY.US,D,20200127,000000,57.5802,58.8444,57.4065,58.1457,1289366.1955451,0
+XRAY.US,D,20200128,000000,58.1854,58.2807,57.4929,57.5127,1111001.6396383,0
+XRAY.US,D,20200129,000000,57.7171,57.8035,57.3172,57.3668,1050328.4051071,0
+XRAY.US,D,20200130,000000,57.1515,57.1515,55.6144,56.1006,1264571.2538049,0
+XRAY.US,D,20200131,000000,55.8576,56.9391,54.1647,54.5149,1670111.250157,0
+XRAY.US,D,20200203,000000,54.7471,57.6,54.0277,54.1458,1360059.593697,0
+XRAY.US,D,20200204,000000,54.6508,55.3038,54.5051,55.0677,1111248.5409847,0
+XRAY.US,D,20200205,000000,55.4556,56.0331,55.1361,55.7027,1113716.5466879,0
+XRAY.US,D,20200206,000000,55.1073,56.2941,55.1073,56.0709,963974.40727041,0
+XRAY.US,D,20200207,000000,56.0331,56.1592,55.5548,55.5846,1289155.5735803,0
+XRAY.US,D,20200210,000000,55.3525,55.9547,55.1461,55.925,534437.61557143,0
+XRAY.US,D,20200211,000000,55.9547,56.7128,55.545,56.4618,546737.33366355,0
+XRAY.US,D,20200212,000000,56.4519,56.6692,56.0609,56.4718,1522905.6441633,0
+XRAY.US,D,20200213,000000,56.4995,56.6643,55.79,56.569,883763.718036,0
+XRAY.US,D,20200214,000000,56.3041,56.4618,54.8841,56.3139,1181772.6353562,0
+XRAY.US,D,20200218,000000,56.3834,56.4519,55.5152,56.3834,1150071.5102416,0
+XRAY.US,D,20200219,000000,56.703,57.337,56.5839,57.0364,963783.9405175,0
+XRAY.US,D,20200220,000000,56.9391,56.9391,55.4099,55.9151,1054726.2723544,0
+XRAY.US,D,20200221,000000,55.6343,55.8814,54.766,55.3425,1439689.8128273,0
+XRAY.US,D,20200224,000000,54.2986,54.4951,53.2587,53.2686,1586120.4509215,0
+XRAY.US,D,20200225,000000,53.2388,54.37,50.0655,50.132,2351915.7134176,0
+XRAY.US,D,20200226,000000,50.6103,51.1084,49.484,49.5326,2540497.9540222,0
+XRAY.US,D,20200227,000000,49.1207,50.1131,48.712,48.8687,4062555.0637624,0
+XRAY.US,D,20200228,000000,48.0978,48.2257,46.0734,47.9321,3345312.6990917,0
+XRAY.US,D,20200302,000000,48.2555,49.2558,46.9208,48.3329,4150230.2357423,0
+XRAY.US,D,20200303,000000,47.7097,49.1684,45.5089,45.9584,2781307.3875906,0
+XRAY.US,D,20200304,000000,46.6569,47.0003,45.7242,46.5696,3957272.2986236,0
+XRAY.US,D,20200305,000000,45.744,45.748,43.7763,44.1176,2631090.5929317,0
+XRAY.US,D,20200306,000000,42.7354,43.9032,42.2977,43.5431,2370928.1248495,0
+XRAY.US,D,20200309,000000,40.8867,41.7133,40.7547,41.0008,3173839.2101505,0
+XRAY.US,D,20200310,000000,41.8492,43.1928,40.8867,43.1531,2602994.2274743,0
+XRAY.US,D,20200311,000000,41.9187,43.1333,40.7349,41.4305,2547943.2893163,0
+XRAY.US,D,20200312,000000,38.9378,40.7399,38.1708,38.8704,4173954.9357279,0
+XRAY.US,D,20200313,000000,40.1941,41.1288,37.0108,39.3854,2890500.2638476,0
+XRAY.US,D,20200316,000000,35.3169,36.4194,33.4594,34.2462,2974916.3380553,0
+XRAY.US,D,20200317,000000,34.9954,35.8052,30.8575,33.6618,5590248.5785244,0
+XRAY.US,D,20200318,000000,31.315,32.6407,30.8665,31.8697,6371011.1014142,0
+XRAY.US,D,20200319,000000,31.5501,34.6064,30.9498,34.1777,4197370.2532101,0
+XRAY.US,D,20200320,000000,34.4814,35.2693,31.443,31.948,4333075.2952655,0
+XRAY.US,D,20200323,000000,31.9094,32.5613,30.7384,31.055,4393131.7803111,0
+XRAY.US,D,20200324,000000,32.5514,33.2917,31.1711,32.9126,6585497.8281766,0
+XRAY.US,D,20200325,000000,32.9691,35.172,32.3827,34.0726,9466019.2465881,0
+XRAY.US,D,20200326,000000,34.5201,38.7324,34.0328,38.4635,3936062.9690892,0
+XRAY.US,D,20200327,000000,36.6863,39.167,36.2387,37.0296,4690437.2807342,0
+XRAY.US,D,20200330,000000,37.0862,38.5399,35.8002,38.269,3273204.405061,0
+XRAY.US,D,20200331,000000,38.0547,39.0301,37.4285,37.9058,3880942.49545,0
+XRAY.US,D,20200401,000000,36.1514,38.2026,36.1226,36.4234,2950832.875297,0
+XRAY.US,D,20200402,000000,36.4918,37.4573,35.8845,36.5811,2982824.2354637,0
+XRAY.US,D,20200403,000000,36.5116,37.106,34.1777,34.6084,2505751.376382,0
+XRAY.US,D,20200406,000000,36.0036,37.0664,35.3497,36.8351,4542270.2711307,0
+XRAY.US,D,20200407,000000,37.7719,38.4932,37.0474,37.1855,2577696.413196,0
+XRAY.US,D,20200408,000000,37.635,38.787,36.9721,38.6411,2452464.0192695,0
+XRAY.US,D,20200409,000000,38.8743,41.1496,38.3464,40.8768,3790314.5849195,0
+XRAY.US,D,20200413,000000,40.2715,40.7974,38.7721,39.2851,2821297.3436194,0
+XRAY.US,D,20200414,000000,39.5858,40.8966,39.3913,39.7932,2806252.4856597,0
+XRAY.US,D,20200415,000000,38.5826,39.421,38.2512,39.0003,1409778.4705338,0
+XRAY.US,D,20200416,000000,38.8932,39.3854,38.0051,38.1529,1804194.8054109,0
+XRAY.US,D,20200417,000000,39.2167,40.4937,38.9219,39.8915,2278015.6210446,0
+XRAY.US,D,20200420,000000,39.3049,40.8569,39.05,40.3012,1390672.3373663,0
+XRAY.US,D,20200421,000000,39.7346,40.1533,38.6799,38.7175,1580947.6157746,0
+XRAY.US,D,20200422,000000,39.2365,39.5809,38.7374,38.9617,1278266.7203245,0
+XRAY.US,D,20200423,000000,39.3347,39.3864,37.7331,37.7817,3179028.1694668,0
+XRAY.US,D,20200424,000000,37.7917,38.4685,37.5754,38.3751,3188611.9727488,0
+XRAY.US,D,20200427,000000,38.7374,40.2516,38.7374,40.1236,2035959.587617,0
+XRAY.US,D,20200428,000000,40.8668,41.3739,39.7932,40.6406,1843688.9432258,0
+XRAY.US,D,20200429,000000,41.2955,43.5014,41.1982,43.1501,2023583.2797195,0
+XRAY.US,D,20200430,000000,42.4298,42.7502,41.4037,41.4325,1604520.1439101,0
+XRAY.US,D,20200501,000000,40.72,41.3352,39.1968,39.3347,1691020.2670333,0
+XRAY.US,D,20200504,000000,39.2465,39.7743,38.1728,38.6609,2721807.1863948,0
+XRAY.US,D,20200505,000000,39.1571,40.1435,39.0986,39.7048,2971862.823445,0
+XRAY.US,D,20200506,000000,39.8031,39.9956,39.0202,39.3834,2502236.307418,0
+XRAY.US,D,20200507,000000,39.9758,40.5533,39.6404,40.0839,2803245.3280369,0
+XRAY.US,D,20200508,000000,40.8768,41.9217,39.0797,39.685,3460048.2586349,0
+XRAY.US,D,20200511,000000,38.8544,39.7148,38.0051,39.3546,2976932.8670108,0
+XRAY.US,D,20200512,000000,39.43,39.7833,36.083,36.1028,3268850.8792799,0
+XRAY.US,D,20200513,000000,35.9739,36.6139,35.4568,36.4531,3298761.2138129,0
+XRAY.US,D,20200514,000000,35.9837,36.981,35.2634,36.981,3001067.7255596,0
+XRAY.US,D,20200515,000000,36.9225,37.753,36.2577,36.8153,5706244.8465749,0
+XRAY.US,D,20200518,000000,37.625,39.947,37.5754,39.6057,2643598.9174675,0
+XRAY.US,D,20200519,000000,39.6057,40.6506,38.9319,40.1038,2744182.4949403,0
+XRAY.US,D,20200520,000000,40.3112,40.8768,39.8031,40.7101,2315182.8396399,0
+XRAY.US,D,20200521,000000,40.6118,41.5783,40.1921,40.9631,1985898.0721772,0
+XRAY.US,D,20200522,000000,40.8867,41.5773,39.6602,41.236,2064438.9021016,0
+XRAY.US,D,20200526,000000,42.3612,44.3419,42.0189,44.2526,2915939.1646096,0
+XRAY.US,D,20200527,000000,45.8443,46.772,45.3858,46.6539,3607043.2426637,0
+XRAY.US,D,20200528,000000,46.8405,46.9983,45.7082,45.874,2673507.2364792,0
+XRAY.US,D,20200529,000000,45.5029,45.7579,44.7219,45.4146,2525177.9774195,0
+XRAY.US,D,20200601,000000,45.1417,46.3324,44.8301,45.9822,1101769.5448048,0
+XRAY.US,D,20200602,000000,46.3036,46.6162,45.7182,46.2441,1916607.4767769,0
+XRAY.US,D,20200603,000000,46.9486,47.9053,46.4991,46.7035,1993570.1536057,0
+XRAY.US,D,20200604,000000,46.519,47.3187,45.9722,46.899,1459896.4205671,0
+XRAY.US,D,20200605,000000,48.0114,49.7043,48.0114,48.9898,2359801.4400928,0
+XRAY.US,D,20200608,000000,48.8023,50.129,48.7447,49.9573,1671717.6205493,0
+XRAY.US,D,20200609,000000,49.3997,49.7589,47.1918,47.3585,1757982.9354534,0
+XRAY.US,D,20200610,000000,47.0737,47.0935,45.3858,45.4046,2412641.3514999,0
+XRAY.US,D,20200611,000000,44.6435,44.717,41.9405,42.3414,2786955.8857394,0
+XRAY.US,D,20200612,000000,43.8239,43.8239,41.4424,42.3513,2027051.9916961,0
+XRAY.US,D,20200615,000000,41.3937,43.4041,41.0405,42.8495,1426907.3774089,0
+XRAY.US,D,20200616,000000,43.035,44.8102,43.035,44.1077,1821247.1224807,0
+XRAY.US,D,20200617,000000,44.4113,44.4113,43.2742,43.6879,1109479.9211361,0
+XRAY.US,D,20200618,000000,43.2494,43.3942,42.3017,43.1203,1964075.016439,0
+XRAY.US,D,20200619,000000,43.8537,44.1553,42.4476,42.5825,2518383.6554713,0
+XRAY.US,D,20200622,000000,42.6718,43.3098,41.4037,42.8098,1609805.8482438,0
+XRAY.US,D,20200623,000000,43.2782,43.932,42.8495,43.7058,1807805.6116316,0
+XRAY.US,D,20200624,000000,43.1015,43.5411,41.7252,41.8423,2734847.608526,0
+XRAY.US,D,20200625,000000,41.7351,42.3821,40.855,41.9018,2033928.9500132,0
+XRAY.US,D,20200626,000000,41.7936,42.3722,41.5585,42.1935,2830723.9362481,0
+XRAY.US,D,20200629,000000,42.7423,43.1333,42.2729,42.9676,1086535.2278529,0
+XRAY.US,D,20200630,000000,43.0152,43.2573,42.6143,43.1134,1902732.628871,0
+XRAY.US,D,20200701,000000,43.1333,44.9641,43.1333,43.9857,1962477.7158919,0
+XRAY.US,D,20200702,000000,44.4937,44.7388,43.0896,43.2325,1196148.3402791,0
+XRAY.US,D,20200706,000000,43.8189,44.1514,43.3585,43.682,1062185.7162968,0
+XRAY.US,D,20200707,000000,43.3,43.3188,42.2631,42.4396,1489582.0244868,0
+XRAY.US,D,20200708,000000,42.3225,42.3225,40.5205,41.0981,1546402.590254,0
+XRAY.US,D,20200709,000000,40.7567,40.9334,39.2891,40.3856,1703014.6336643,0
+XRAY.US,D,20200710,000000,40.4907,41.1278,40.1781,41.0782,1142878.1150969,0
+XRAY.US,D,20200713,000000,41.5188,41.9793,40.7667,40.9046,1473103.123197,0
+XRAY.US,D,20200714,000000,41.0187,41.7688,40.7071,41.7351,1819389.8196995,0
+XRAY.US,D,20200715,000000,42.5657,44.7686,42.5557,44.189,1944919.5030023,0
+XRAY.US,D,20200716,000000,43.7991,43.7991,43.1134,43.3784,1028619.2263163,0
+XRAY.US,D,20200717,000000,43.4766,43.9857,43.1333,43.809,880785.78547047,0
+XRAY.US,D,20200720,000000,43.7297,44.1514,42.402,42.5459,1176082.8190228,0
+XRAY.US,D,20200721,000000,42.6341,43.5451,42.3424,42.9001,1407328.6045213,0
+XRAY.US,D,20200722,000000,43.0251,43.6334,42.7224,43.1233,1160457.4909592,0
+XRAY.US,D,20200723,000000,43.0152,43.5054,42.644,43.035,1214589.3514523,0
+XRAY.US,D,20200724,000000,43.1729,43.1729,42.0566,42.3126,1265687.8525469,0
+XRAY.US,D,20200727,000000,42.2035,42.5945,41.5585,42.5171,1031890.4172157,0
+XRAY.US,D,20200728,000000,42.5359,42.9288,42.4486,42.5657,1326278.4507092,0
+XRAY.US,D,20200729,000000,42.654,44.3577,42.3176,43.8289,1004602.2757574,0
+XRAY.US,D,20200730,000000,43.1134,44.328,42.8603,44.2684,2166673.1914331,0
+XRAY.US,D,20200731,000000,43.9569,44.3677,43.0202,43.6433,1361174.1769178,0
+XRAY.US,D,20200803,000000,43.7495,44.1315,43.4081,43.7197,1135042.7764515,0
+XRAY.US,D,20200804,000000,43.7098,46.4713,43.5451,45.6874,2902099.5883245,0
+XRAY.US,D,20200805,000000,46.265,46.3434,45.229,45.8443,2217471.3798697,0
+XRAY.US,D,20200806,000000,43.4865,44.0203,41.4126,42.3325,5192196.2434116,0
+XRAY.US,D,20200807,000000,42.4873,44.3875,42.4208,44.3875,2905845.4344653,0
+XRAY.US,D,20200810,000000,44.4748,44.71,43.7197,44.4272,1608919.018918,0
+XRAY.US,D,20200811,000000,44.7289,45.6388,44.2585,44.8271,1939949.2277355,0
+XRAY.US,D,20200812,000000,45.1298,45.2965,43.8974,43.9956,1492958.0224884,0
+XRAY.US,D,20200813,000000,43.9956,43.9956,43.1333,43.5748,1806961.1082509,0
+XRAY.US,D,20200814,000000,43.5848,43.9757,43.1431,43.5649,1074854.2747677,0
+XRAY.US,D,20200817,000000,43.6234,43.6234,42.392,42.7423,1649328.2033553,0
+XRAY.US,D,20200818,000000,42.7136,42.8515,42.2431,42.3126,1419136.5354419,0
+XRAY.US,D,20200819,000000,42.3722,42.5845,41.4702,41.6061,1616554.820965,0
+XRAY.US,D,20200820,000000,41.3531,41.7153,40.7567,41.0981,1332342.1462241,0
+XRAY.US,D,20200821,000000,40.9522,41.7936,40.7071,41.6855,4296926.9226342,0
+XRAY.US,D,20200824,000000,42.3325,43.1431,42.0516,42.5171,1623349.1429131,0
+XRAY.US,D,20200825,000000,42.5746,42.9676,42.5557,42.7522,1242968.8976376,0
+XRAY.US,D,20200826,000000,42.7522,42.8703,42.1162,42.5945,984267.68242167,0
+XRAY.US,D,20200827,000000,42.8316,43.9022,42.6639,43.7693,1757187.812342,0
+XRAY.US,D,20200828,000000,43.6999,44.4888,43.3684,44.3479,1106188.5750248,0
+XRAY.US,D,20200831,000000,44.3379,44.3379,43.6522,43.9072,1683081.1290464,0
+XRAY.US,D,20200901,000000,43.8874,43.9072,43.29,43.8874,1248541.8137415,0
+XRAY.US,D,20200902,000000,43.7693,44.9451,43.2622,44.7487,1798278.2429432,0
+XRAY.US,D,20200903,000000,44.9641,45.3738,43.2811,43.6036,1410174.5204486,0
+XRAY.US,D,20200904,000000,43.9569,44.4272,42.9964,43.7991,1241525.784462,0
+XRAY.US,D,20200908,000000,43.6721,43.6721,42.4536,42.7324,950846.30996718,0
+XRAY.US,D,20200909,000000,42.9676,43.4379,42.5557,43.2811,1016487.804244,0
+XRAY.US,D,20200910,000000,43.3883,44.0343,42.7721,42.782,948027.60357605,0
+XRAY.US,D,20200911,000000,43.035,43.3734,42.8316,43.2127,1315276.7282667,0
+XRAY.US,D,20200914,000000,43.5748,45.0117,43.4965,44.9155,1201987.3051809,0
+XRAY.US,D,20200915,000000,45.0117,45.5405,44.6902,45.366,1240076.6247228,0
+XRAY.US,D,20200916,000000,45.7272,46.9506,45.2865,46.3731,2166097.7601319,0
+XRAY.US,D,20200917,000000,46.011,46.8712,45.2667,46.6956,1610264.3793156,0
+XRAY.US,D,20200918,000000,46.8425,47.0767,45.229,45.3362,2186452.5086796,0
+XRAY.US,D,20200921,000000,44.5224,44.5711,42.8703,43.7495,1463097.0682247,0
+XRAY.US,D,20200922,000000,43.7297,44.0243,43.1431,43.6234,1021101.3322592,0
+XRAY.US,D,20200923,000000,43.6433,43.8676,41.7351,41.8126,1419175.8381052,0
+XRAY.US,D,20200924,000000,41.6557,42.393,40.7239,41.8324,989220.82575823,0
+XRAY.US,D,20200925,000000,41.6855,42.7344,41.4017,42.5379,975533.4213234,0
+XRAY.US,D,20200928,000000,42.9408,43.4319,42.3732,42.4803,1314231.680527,0
+XRAY.US,D,20200929,000000,42.5677,42.8336,41.9217,41.9306,1063209.6010638,0
+XRAY.US,D,20200930,000000,41.9405,43.303,41.6865,42.8931,1182764.2717841,0
+XRAY.US,D,20201001,000000,43.1561,43.7445,41.9217,42.6758,684504.25390127,0
+XRAY.US,D,20201002,000000,41.9703,43.2752,41.8522,42.8237,666990.38247784,0
+XRAY.US,D,20201005,000000,43.0975,44.0591,43.0975,43.9519,516950.95368413,0
+XRAY.US,D,20201006,000000,44.0491,44.4133,43.1164,43.2652,601636.09997131,0
+XRAY.US,D,20201007,000000,43.9519,44.3141,43.3823,44.1851,568734.73198511,0
+XRAY.US,D,20201008,000000,44.4421,45.2647,43.9172,45.1774,628454.62499118,0
+XRAY.US,D,20201009,000000,45.4126,45.4622,44.4898,44.6277,954151.76472688,0
+XRAY.US,D,20201012,000000,44.844,45.3143,44.4798,45.1178,593655.64379995,0
+XRAY.US,D,20201013,000000,44.8638,44.9909,44.0978,44.1176,612256.88890805,0
+XRAY.US,D,20201014,000000,44.1573,45.108,44.1573,44.7259,639188.28311484,0
+XRAY.US,D,20201015,000000,44.1375,44.6575,44.0591,44.5284,670152.73523269,0
+XRAY.US,D,20201016,000000,44.3835,45.2667,44.1672,44.8042,846170.21670798,0
+XRAY.US,D,20201019,000000,45.0008,45.0008,43.549,43.7445,522310.22454147,0
+XRAY.US,D,20201020,000000,44.2446,44.3439,43.8041,43.8487,692440.36860634,0
+XRAY.US,D,20201021,000000,43.8537,45.6567,43.814,44.7944,927885.49251442,0
+XRAY.US,D,20201022,000000,46.0983,49.4751,45.9822,47.413,2477194.4643315,0
+XRAY.US,D,20201023,000000,47.7177,48.6286,47.2563,48.2079,1665843.3840267,0
+XRAY.US,D,20201026,000000,47.7663,47.8209,46.4039,46.6976,1265595.138572,0
+XRAY.US,D,20201027,000000,46.7561,47.1978,46.1281,46.6282,1482208.2401951,0
+XRAY.US,D,20201028,000000,45.746,45.8641,43.9022,43.9807,955670.45994726,0
+XRAY.US,D,20201029,000000,43.8438,44.2496,43.1075,43.942,1030698.2364289,0
+XRAY.US,D,20201030,000000,44.2148,46.3444,44.0789,46.2858,1753699.9529141,0
+XRAY.US,D,20201102,000000,46.648,48.0213,45.6567,46.7859,1477200.6777863,0
+XRAY.US,D,20201103,000000,47.1094,47.9529,46.7661,46.8544,731825.66827666,0
+XRAY.US,D,20201104,000000,47.0895,48.2773,46.4425,47.1828,1742887.6894639,0
+XRAY.US,D,20201105,000000,44.3042,46.4237,43.6661,45.7162,3062726.5499552,0
+XRAY.US,D,20201106,000000,45.7658,45.8591,44.5681,44.8638,870190.19054868,0
+XRAY.US,D,20201109,000000,47.7276,53.9355,47.6581,50.4148,2451607.4227618,0
+XRAY.US,D,20201110,000000,50.4842,52.2386,50.1488,51.9438,1856645.7212274,0
+XRAY.US,D,20201111,000000,51.9052,52.1017,48.6386,48.8955,1435951.0210107,0
+XRAY.US,D,20201112,000000,48.8757,49.1873,47.6483,48.1086,1001397.5970575,0
+XRAY.US,D,20201113,000000,48.6088,50.9645,48.2377,50.3751,2307829.2105601,0
+XRAY.US,D,20201116,000000,51.7583,52.3865,48.2773,48.7278,1265090.2505126,0
+XRAY.US,D,20201117,000000,46.8157,48.0213,46.0784,47.9628,1161693.0054516,0
+XRAY.US,D,20201118,000000,48.1881,48.9154,47.4428,47.9727,1299436.7471956,0
+XRAY.US,D,20201119,000000,47.5122,48.317,46.7273,47.9331,1313269.2691565,0
+XRAY.US,D,20201120,000000,47.6879,48.8559,47.1392,48.453,1252167.7363713,0
+XRAY.US,D,20201123,000000,48.7963,49.856,48.6088,49.4949,1336533.422549,0
+XRAY.US,D,20201124,000000,50.0437,50.8355,49.5237,50.5636,1001024.7256364,0
+XRAY.US,D,20201125,000000,50.2074,50.5537,49.5713,50.3363,690349.26536659,0
+XRAY.US,D,20201127,000000,50.6301,51.5817,50.1726,50.6698,547692.69070995,0
+XRAY.US,D,20201130,000000,50.5537,50.9893,49.7469,49.9156,1557470.824896,0
+XRAY.US,D,20201201,000000,50.6113,50.6211,49.5902,49.6378,1213281.2781967,0
+XRAY.US,D,20201202,000000,49.7767,52.4748,49.5802,52.3368,2060033.98053,0
+XRAY.US,D,20201203,000000,52.1017,52.4649,50.7382,51.1491,1344811.1680966,0
+XRAY.US,D,20201204,000000,51.4249,52.9164,51.1887,52.7189,1076256.0697587,0
+XRAY.US,D,20201207,000000,52.573,53.219,52.2486,52.573,651302.57325702,0
+XRAY.US,D,20201208,000000,52.563,53.4164,52.19,53.2388,817263.61173016,0
+XRAY.US,D,20201209,000000,53.6715,54.1726,53.1306,53.4562,943521.90594477,0
+XRAY.US,D,20201210,000000,53.1604,53.3173,52.4361,53.0543,1132959.7352966,0
+XRAY.US,D,20201211,000000,52.6901,53.476,51.7781,51.9438,1216766.1143427,0
+XRAY.US,D,20201214,000000,52.7387,52.8965,51.1987,51.2285,1229539.4799157,0
+XRAY.US,D,20201215,000000,51.9736,52.837,51.3456,52.7873,1035384.3232071,0
+XRAY.US,D,20201216,000000,53.0155,53.093,52.053,52.1413,835051.59403609,0
+XRAY.US,D,20201217,000000,52.2098,52.6415,51.7781,52.2486,1299739.0753748,0
+XRAY.US,D,20201218,000000,51.5916,51.7583,50.7402,51.5916,3399663.2436345,0
+XRAY.US,D,20201221,000000,50.3562,51.5043,49.9841,51.4348,882198.66582812,0
+XRAY.US,D,20201222,000000,51.4547,51.6115,50.64,50.8156,804215.12751412,0
+XRAY.US,D,20201223,000000,51.1411,51.5401,50.6698,50.7184,508403.12829639,0
+XRAY.US,D,20201224,000000,50.9943,50.9943,50.3889,50.9247,221455.39129401,0
+XRAY.US,D,20201228,000000,51.4557,51.7901,51.15,51.406,586480.38834597,0
+XRAY.US,D,20201229,000000,51.544,51.8297,50.1578,50.3641,466391.60450906,0
+XRAY.US,D,20201230,000000,50.5328,51.0438,50.4782,50.5725,536888.48934447,0
+XRAY.US,D,20201231,000000,50.6698,51.5539,50.0714,51.4557,617806.62651832,0
+XRAY.US,D,20210104,000000,52.5958,54.0009,51.7305,52.8211,2253427.2702268,0
+XRAY.US,D,20210105,000000,53.1257,55.1996,52.9104,54.3344,3074762.2347708,0
+XRAY.US,D,20210106,000000,54.1974,57.1853,54.1974,56.96,1805897.9208206,0
+XRAY.US,D,20210107,000000,57.1555,57.6764,56.054,56.6633,1357657.0924326,0
+XRAY.US,D,20210108,000000,56.9401,58.3739,56.3795,57.1753,1359631.295443,0
+XRAY.US,D,20210111,000000,56.4777,57.5782,56.173,57.4899,900590.29673195,0
+XRAY.US,D,20210112,000000,56.9996,59.0914,56.9996,58.9148,1424489.7597356,0
+XRAY.US,D,20210113,000000,58.9445,59.4248,57.2924,58.4822,1431364.7025316,0
+XRAY.US,D,20210114,000000,58.7858,59.1797,57.4899,58.2549,1613225.179951,0
+XRAY.US,D,20210115,000000,57.7747,58.0803,56.7228,57.4303,1911842.7846721,0
+XRAY.US,D,20210119,000000,57.981,57.981,56.8557,57.3122,1067057.231025,0
+XRAY.US,D,20210120,000000,57.4105,57.8818,56.9897,57.6664,1049918.2465438,0
+XRAY.US,D,20210121,000000,57.5295,57.8421,56.3993,56.6434,850890.56734653,0
+XRAY.US,D,20210122,000000,56.5065,56.6533,55.7205,56.2405,1225662.6248973,0
+XRAY.US,D,20210125,000000,55.9756,56.2405,55.1609,56.0252,1053342.6170541,0
+XRAY.US,D,20210126,000000,56.3299,56.7416,56.0053,56.173,860577.16220941,0
+XRAY.US,D,20210127,000000,55.1609,55.2642,54.1349,54.4127,2500544.2773748,0
+XRAY.US,D,20210128,000000,54.8365,55.4259,54.247,54.383,1909946.1792276,0
+XRAY.US,D,20210129,000000,54.0902,54.3929,51.3664,52.566,1465208.3266764,0
+XRAY.US,D,20210201,000000,52.9799,53.2438,52.3011,52.9897,817609.27361508,0
+XRAY.US,D,20210202,000000,53.725,54.8563,53.1644,53.6179,1267351.6652934,0
+XRAY.US,D,20210203,000000,53.8829,54.1875,53.2835,53.6953,795836.60590675,0
+XRAY.US,D,20210204,000000,53.9414,55.0527,53.6477,54.8265,1150941.2076372,0
+XRAY.US,D,20210205,000000,55.1996,55.4169,54.0108,54.2847,802052.47327194,0
+XRAY.US,D,20210208,000000,54.4524,55.279,54.247,54.9138,931104.27986274,0
+XRAY.US,D,20210209,000000,54.7571,55.4071,54.641,55.1311,712600.61935872,0
+XRAY.US,D,20210210,000000,55.0329,56.3397,54.9634,55.8198,849330.55394164,0
+XRAY.US,D,20210211,000000,55.9657,56.8607,55.2294,55.3088,904949.86907661,0
+XRAY.US,D,20210212,000000,55.2988,55.5231,54.3344,54.3929,1450470.835699,0
+XRAY.US,D,20210216,000000,54.383,54.4028,53.0295,53.2925,6061814.0259408,0
+XRAY.US,D,20210217,000000,53.1356,53.2735,51.6522,51.7801,1873361.4462576,0
+XRAY.US,D,20210218,000000,51.3962,51.8972,50.64,51.0935,1701575.5515312,0
+XRAY.US,D,20210219,000000,51.0638,52.4589,50.9447,51.8496,1515063.2511938,0
+XRAY.US,D,20210222,000000,51.6422,52.4777,51.4358,52.0252,1059667.3225637,0
+XRAY.US,D,20210223,000000,52.0749,52.7039,52.0749,52.4391,797491.34880779,0
+XRAY.US,D,20210224,000000,52.0947,53.4214,51.8695,53.0681,962011.28962654,0
+XRAY.US,D,20210225,000000,53.3321,53.3421,50.3155,51.5251,2880649.4040074,0
+XRAY.US,D,20210226,000000,51.4755,52.7715,51.4755,52.1533,2707789.236484,0
+XRAY.US,D,20210301,000000,57.1951,59.7304,56.5462,58.6787,3602654.4452616,0
+XRAY.US,D,20210302,000000,58.8751,59.3663,57.598,58.246,2513952.5321242,0
+XRAY.US,D,20210303,000000,58.1686,59.6521,57.6566,59.1112,1649012.7742884,0
+XRAY.US,D,20210304,000000,58.7183,59.2591,57.4303,57.6962,3089993.528441,0
+XRAY.US,D,20210305,000000,58.8454,60.2752,57.9711,58.9644,2780823.6625038,0
+XRAY.US,D,20210308,000000,58.9445,61.1405,58.7669,60.8299,2718204.4422588,0
+XRAY.US,D,20210309,000000,61.0661,61.2646,58.7858,58.8254,2764684.3765353,0
+XRAY.US,D,20210310,000000,59.9071,61.6763,59.5439,60.9877,1699336.3074836,0
+XRAY.US,D,20210311,000000,61.1852,61.8818,60.8498,61.1951,1632042.085827,0
+XRAY.US,D,20210312,000000,61.205,61.8818,61.0373,61.7944,1621214.7059677,0
+XRAY.US,D,20210315,000000,61.6763,63.141,61.5285,62.7967,1432783.6294528,0
+XRAY.US,D,20210316,000000,62.6389,62.7282,61.7746,62.2757,1032661.3540727,0
+XRAY.US,D,20210317,000000,62.0097,62.8949,61.8282,62.4028,1416101.1605223,0
+XRAY.US,D,20210318,000000,62.2162,63.0368,61.7647,61.9611,1223931.2921907,0
+XRAY.US,D,20210319,000000,61.6079,62.3928,61.0185,61.6763,1811806.4212036,0
+XRAY.US,D,20210322,000000,62.3154,62.4424,60.9976,61.3608,1020958.2302544,0
+XRAY.US,D,20210323,000000,61.0761,61.5186,58.6002,58.8949,1775242.8512062,0
+XRAY.US,D,20210324,000000,59.2095,60.1145,58.6985,59.3077,1887449.9394103,0
+XRAY.US,D,20210325,000000,59.4546,59.9964,58.885,59.6035,1923561.0248995,0
+XRAY.US,D,20210326,000000,59.8981,60.4003,59.3077,60.3208,1150471.5911988,0
+XRAY.US,D,20210329,000000,60.046,61.2278,59.9864,61.0889,1256604.9062819,0
+XRAY.US,D,20210330,000000,60.8825,62.5853,60.8825,62.5456,1691060.5774571,0
+XRAY.US,D,20210331,000000,62.744,63.392,62.2211,62.8125,2153189.354639,0
+XRAY.US,D,20210401,000000,62.2211,62.5357,61.3637,62.4474,1199674.4946096,0
+XRAY.US,D,20210405,000000,62.9584,63.53,62.8225,63.3722,1714643.1831985,0
+XRAY.US,D,20210406,000000,63.4317,64.0717,63.0378,63.1569,1252220.1399224,0
+XRAY.US,D,20210407,000000,63.1667,63.5448,62.0078,62.9386,2081104.2391019,0
+XRAY.US,D,20210408,000000,63.1271,63.266,61.9155,63.1469,1927014.620467,0
+XRAY.US,D,20210409,000000,63.1073,63.7373,62.9485,63.1965,1179580.7560567,0
+XRAY.US,D,20210412,000000,63.2858,63.5696,62.9882,63.1469,1241278.8831157,0
+XRAY.US,D,20210413,000000,62.6944,63.5002,62.5655,62.8513,2199498.9773745,0
+XRAY.US,D,20210414,000000,63.018,64.8408,62.9782,64.1998,1972131.0546551,0
+XRAY.US,D,20210415,000000,64.1502,64.4756,63.5101,63.8167,853941.05867507,0
+XRAY.US,D,20210416,000000,64.3774,64.7217,63.9586,64.3973,1370268.2085494,0
+XRAY.US,D,20210419,000000,64.4468,64.5242,63.9834,64.5044,864377.42742247,0
+XRAY.US,D,20210420,000000,64.3487,64.9033,64.1601,64.4568,955125.26146404,0
+XRAY.US,D,20210421,000000,64.3675,65.2526,64.18,65.1146,1289551.6234951,0
+XRAY.US,D,20210422,000000,65.3518,65.3518,63.9487,64.2792,1604438.5153016,0
+XRAY.US,D,20210423,000000,64.4369,65.4352,64.2494,65.1643,2025262.2088749,0
+XRAY.US,D,20210426,000000,65.5096,65.8737,65.204,65.2725,1507512.101037,0
+XRAY.US,D,20210427,000000,65.3716,65.455,64.7316,65.2239,1570330.8578803,0
+XRAY.US,D,20210428,000000,65.1246,65.4402,64.6821,64.7614,1934976.9369476,0
+XRAY.US,D,20210429,000000,65.5195,65.7845,64.8785,65.2437,4150834.8921008,0
+XRAY.US,D,20210430,000000,65.204,66.5128,64.9281,66.4533,2211876.2930326,0
+XRAY.US,D,20210503,000000,66.8175,67.3503,66.4632,66.9454,1475609.4238029,0
+XRAY.US,D,20210504,000000,66.7003,67.9309,66.5128,67.8723,2700266.3036238,0
+XRAY.US,D,20210505,000000,67.8425,67.8425,65.6952,66.5327,3252783.1443139,0
+XRAY.US,D,20210506,000000,65.5593,66.366,63.7373,66.3362,2125680.5136098,0
+XRAY.US,D,20210507,000000,66.3362,68.0678,66.3362,67.3989,1990524.7010802,0
+XRAY.US,D,20210510,000000,68.0876,68.4518,67.6153,68.038,2238903.4244961,0
+XRAY.US,D,20210511,000000,67.0844,67.8822,65.4699,65.7547,1737539.5039731,0
+XRAY.US,D,20210512,000000,65.3419,66.3064,64.6721,64.6721,1290387.0570304,0
+XRAY.US,D,20210513,000000,64.8012,66.2181,64.7019,65.5691,1561945.2819487,0
+XRAY.US,D,20210514,000000,66.237,67.1538,65.7944,66.7699,1279909.3700985,0
+XRAY.US,D,20210517,000000,66.619,67.9259,66.3262,67.8723,914920.65242797,0
+XRAY.US,D,20210518,000000,67.9407,67.9893,66.3262,66.366,2019357.7395344,0
+XRAY.US,D,20210519,000000,65.6376,66.6716,65.4004,66.5724,1364224.6682464,0
+XRAY.US,D,20210520,000000,66.6617,67.3007,66.3759,66.887,1303276.315072,0
+XRAY.US,D,20210521,000000,66.9454,67.7433,66.3164,66.4235,1117142.9327193,0
+XRAY.US,D,20210524,000000,66.5624,66.9206,65.982,66.5922,1329138.4752848,0
+XRAY.US,D,20210525,000000,66.6418,66.9554,65.972,66.0504,1462980.1679954,0
+XRAY.US,D,20210526,000000,66.0603,66.3808,65.332,65.8539,1246798.3879079,0
+XRAY.US,D,20210527,000000,66.0504,66.1298,65.2139,65.4402,2437524.9761727,0
+XRAY.US,D,20210528,000000,66.4831,66.4831,65.6326,65.8737,1313559.5042085,0
+XRAY.US,D,20210601,000000,66.2181,66.6319,65.8539,66.3064,1352576.9712607,0
+XRAY.US,D,20210602,000000,66.0901,66.3947,64.7515,64.811,1648745.71773,0
+XRAY.US,D,20210603,000000,64.4369,65.6326,63.905,65.5295,844621.28866967,0
+XRAY.US,D,20210604,000000,66.0504,66.0504,65.0224,65.2437,970677.02300419,0
+XRAY.US,D,20210607,000000,65.6178,65.6555,64.4468,64.4954,1272488.2210586,0
+XRAY.US,D,20210608,000000,64.3287,64.8983,63.8267,64.6919,961305.85720831,0
+XRAY.US,D,20210609,000000,64.821,65.0273,64.3774,64.6621,600241.35930442,0
+XRAY.US,D,20210610,000000,64.8983,65.2288,64.6225,65.0373,967075.28662883,0
+XRAY.US,D,20210611,000000,65.0571,65.2437,64.1105,64.5431,1080360.6786722,0
+XRAY.US,D,20210614,000000,64.5729,64.5729,63.0973,63.659,900160.99071743,0
+XRAY.US,D,20210615,000000,63.905,64.9679,63.5101,64.8596,1163508.9900483,0
+XRAY.US,D,20210616,000000,64.7118,64.8785,63.9834,64.4954,730239.45309624,0
+XRAY.US,D,20210617,000000,64.4954,65.075,63.4754,64.0906,948777.37746057,0
+XRAY.US,D,20210618,000000,63.53,63.905,61.9751,62.1924,1970102.4325724,0
+XRAY.US,D,20210621,000000,62.7828,64.2494,62.1626,63.9735,1006635.9366431,0
+XRAY.US,D,20210622,000000,63.9934,64.0569,63.1172,63.3534,1144130.7615195,0
+XRAY.US,D,20210623,000000,62.6944,63.8465,62.113,63.0676,1735969.4129623,0
+XRAY.US,D,20210624,000000,63.1569,63.393,62.5743,62.881,1225534.6393014,0
+XRAY.US,D,20210625,000000,63.0477,63.5111,62.9782,63.2858,1269361.1399247,0
+XRAY.US,D,20210628,000000,63.3831,63.3831,61.7617,62.3382,1358075.3130806,0
+XRAY.US,D,20210629,000000,62.6836,62.9098,62.2003,62.368,862486.86854162,0
+XRAY.US,D,20210630,000000,62.368,62.6041,61.718,62.3779,923229.63855412,0
+XRAY.US,D,20210701,000000,62.8225,63.4813,62.6041,63.1371,1155953.808849,0
+XRAY.US,D,20210702,000000,63.1469,63.1965,62.3779,62.9981,926089.66312973,0
+XRAY.US,D,20210706,000000,62.9584,63.0874,61.6485,62.2102,1219023.4980811,0
+XRAY.US,D,20210707,000000,61.9829,62.8175,61.7131,62.743,936200.52520415,0
+XRAY.US,D,20210708,000000,61.9333,62.7232,60.7903,61.0463,1318427.9956549,0
+XRAY.US,D,20210709,000000,61.6783,61.8639,61.2546,61.5494,1038435.8222962,0
+XRAY.US,D,20210712,000000,61.1355,62.0822,60.8984,61.8352,740839.07906042,0
+XRAY.US,D,20210713,000000,61.6287,61.8014,60.9182,61.1355,774587.9737091,0
+XRAY.US,D,20210714,000000,61.1852,61.718,61.0264,61.2943,935043.61603826,0
+XRAY.US,D,20210715,000000,60.7515,61.6039,60.7416,60.9371,1120313.3475589,0
+XRAY.US,D,20210716,000000,60.9371,60.9371,59.8525,60.306,1234974.3328178,0
+XRAY.US,D,20210719,000000,59.667,59.9716,58.9366,59.8426,2349070.805251,0
+XRAY.US,D,20210720,000000,60.1105,62.368,59.9617,61.7081,1714003.2552191,0
+XRAY.US,D,20210721,000000,62.0524,63.0725,62.0524,62.8711,1256494.0526162,0
+XRAY.US,D,20210722,000000,62.753,62.9584,61.9532,62.4166,858493.11329384,0
+XRAY.US,D,20210723,000000,62.7629,62.8314,62.1606,62.7034,667317.90467201,0
+XRAY.US,D,20210726,000000,62.7728,62.9981,62.2003,62.743,761279.48725891,0
+XRAY.US,D,20210727,000000,62.8026,64.2216,62.5943,63.8962,1351560.140818,0
+XRAY.US,D,20210728,000000,63.6987,64.301,63.5607,64.2514,1349083.0652693,0
+XRAY.US,D,20210729,000000,64.6553,64.8815,64.0241,64.4876,898602.99283374,0
+XRAY.US,D,20210730,000000,64.3407,65.6118,64.2414,65.1186,1272804.6578862,0
+XRAY.US,D,20210802,000000,65.2863,66.0454,65.1286,65.7795,1265410.7183826,0
+XRAY.US,D,20210803,000000,65.9472,65.9472,64.0241,64.429,1942237.8520523,0
+XRAY.US,D,20210804,000000,64.1522,64.2762,62.6934,63.4029,2372854.9631118,0
+XRAY.US,D,20210805,000000,60.7118,61.205,57.3588,58.9168,5293792.6202848,0
+XRAY.US,D,20210806,000000,59.1142,60.1789,58.3739,59.4486,1767695.7320918,0
+XRAY.US,D,20210809,000000,59.1142,59.657,58.5228,58.6995,1871281.4283846,0
+XRAY.US,D,20210810,000000,58.3839,58.7243,56.8161,57.4373,1663151.6554708,0
+XRAY.US,D,20210811,000000,58.0078,58.1081,57.3787,58.0793,745842.61042687,0
+XRAY.US,D,20210812,000000,58.1676,58.4633,57.8213,58.1775,612350.61064362,0
+XRAY.US,D,20210813,000000,58.0098,58.7679,57.5365,57.8709,952998.88660338,0
+XRAY.US,D,20210816,000000,57.9999,59.7156,57.4967,59.7066,1312430.8123393,0
+XRAY.US,D,20210817,000000,59.5379,60.2872,59.2224,60.2772,1255195.0492061,0
+XRAY.US,D,20210818,000000,60.1502,60.3556,59.3693,59.3891,855338.82262376,0
+XRAY.US,D,20210819,000000,58.9951,59.7156,58.8076,59.0448,884429.84779092,0
+XRAY.US,D,20210820,000000,58.8672,59.3355,58.5913,59.0249,855395.25721722,0
+XRAY.US,D,20210823,000000,59.2026,59.3891,58.5426,59.1738,844744.23546256,0
+XRAY.US,D,20210824,000000,59.2224,60.1889,59.2224,59.7254,843154.99700035,0
+XRAY.US,D,20210825,000000,59.6471,59.8426,59.1926,59.7642,693682.93742302,0
+XRAY.US,D,20210826,000000,59.7354,59.793,59.2909,59.5479,805537.30941799,0
+XRAY.US,D,20210827,000000,59.8128,61.2447,59.5677,61.2248,1153456.5780885,0
+XRAY.US,D,20210830,000000,61.4998,61.9135,60.306,60.4251,1332978.0431612,0
+XRAY.US,D,20210831,000000,60.4151,61.0264,60.0808,60.8389,1614083.79198,0
+XRAY.US,D,20210901,000000,61.1951,61.3559,59.8723,60.5729,979141.20426233,0
+XRAY.US,D,20210902,000000,60.8389,61.7766,60.8389,61.46,939137.13958517,0
+XRAY.US,D,20210903,000000,61.5394,61.7369,60.9182,61.5592,872962.53995231,0
+XRAY.US,D,20210907,000000,61.5592,61.6485,60.2435,61.3042,840549.93585589,0
+XRAY.US,D,20210908,000000,61.0561,61.5096,60.8091,61.4402,701174.62970461,0
+XRAY.US,D,20210909,000000,61.3608,62.116,61.3509,61.589,693232.46843595,0
+XRAY.US,D,20210910,000000,61.7269,61.9185,59.9319,60.041,1016440.4394959,0
+XRAY.US,D,20210913,000000,60.3656,61.0551,59.6372,60.947,1121619.4052933,0
+XRAY.US,D,20210914,000000,61.3707,61.8352,60.9084,60.9668,1161003.6972029,0
+XRAY.US,D,20210915,000000,60.9867,61.6982,60.5531,61.4203,2014491.2636092,0
+XRAY.US,D,20210916,000000,61.6783,62.2201,61.0959,61.3409,1096792.215214,0
+XRAY.US,D,20210917,000000,61.2646,61.7269,60.046,60.3754,1643236.2905436,0
+XRAY.US,D,20210920,000000,59.6173,59.6173,58.0297,58.8176,1172422.6325329,0
+XRAY.US,D,20210921,000000,59.2224,59.399,58.4435,58.4534,714722.96317699,0
+XRAY.US,D,20210922,000000,59.2323,59.399,58.0991,58.9068,1002829.6248665,0
+XRAY.US,D,20210923,000000,59.1043,59.7662,58.6597,58.8771,858525.36163296,0
+XRAY.US,D,20210924,000000,58.6697,59.4794,58.4623,59.2819,747654.56398112,0
+XRAY.US,D,20210927,000000,59.5389,60.4379,59.1638,59.9934,1047265.8206513,0
+XRAY.US,D,20210928,000000,59.7662,60.1759,57.978,58.4226,906266.0044169,0
+XRAY.US,D,20210929,000000,58.4027,58.6399,57.6526,57.722,827902.54035764,0
+XRAY.US,D,20210930,000000,57.8788,58.8672,57.2666,57.346,1445963.1225465,0
+XRAY.US,D,20211001,000000,57.7419,58.8374,57.1287,58.3531,1161260.6761553,0
+XRAY.US,D,20211004,000000,58.0971,59.0497,56.7824,56.9312,1118306.8962094,0
+XRAY.US,D,20211005,000000,57.1683,57.8391,56.7328,56.8815,1398797.9110637,0
+XRAY.US,D,20211006,000000,56.3775,56.8319,55.2413,56.7625,1054892.5528529,0
+XRAY.US,D,20211007,000000,57.3262,58.1467,57.1783,57.2964,905560.57199868,0
+XRAY.US,D,20211008,000000,57.3262,57.8986,57.2666,57.3262,535950.26422823,0
+XRAY.US,D,20211011,000000,57.3658,57.4641,56.4668,56.4767,497729.93580859,0
+XRAY.US,D,20211012,000000,56.4568,56.8409,56.1314,56.2197,614565.66843686,0
+XRAY.US,D,20211013,000000,56.2296,56.689,54.9952,55.548,862001.12793363,0
+XRAY.US,D,20211014,000000,56.0023,56.4172,55.5082,56.2584,924908.56770949,0
+XRAY.US,D,20211015,000000,56.7625,57.346,56.4966,57.1485,1412111.4363169,0
+XRAY.US,D,20211018,000000,56.5363,56.5363,55.4199,55.6372,1239057.7787588,0
+XRAY.US,D,20211019,000000,55.8734,56.8617,55.7157,56.8518,968084.0549869,0
+XRAY.US,D,20211020,000000,57.1187,57.8005,56.8022,57.4641,862617.87741929,0
+XRAY.US,D,20211021,000000,57.5335,57.603,56.822,57.5732,726160.03819769,0
+XRAY.US,D,20211022,000000,57.7022,57.8391,56.8022,57.593,678699.55285984,0
+XRAY.US,D,20211025,000000,57.593,57.593,56.3179,56.5759,862035.39179395,0
+XRAY.US,D,20211026,000000,56.5164,56.7576,55.9032,56.2008,963212.54025873,0
+XRAY.US,D,20211027,000000,56.1512,56.1512,55.0448,55.7851,1590652.3503282,0
+XRAY.US,D,20211028,000000,56.2385,57.3062,55.9925,56.5759,1477729.7521,0
+XRAY.US,D,20211029,000000,56.4866,57.0394,56.0718,56.5164,1149274.371609,0
+XRAY.US,D,20211101,000000,56.5759,57.603,56.5561,57.4144,1125662.5408103,0
+XRAY.US,D,20211102,000000,58.0475,58.7391,57.2567,58.1368,1608444.3636766,0
+XRAY.US,D,20211103,000000,57.9186,58.5416,57.7805,58.502,1424400.0690424,0
+XRAY.US,D,20211104,000000,57.603,57.8292,54.0268,54.2738,3443108.810752,0
+XRAY.US,D,20211105,000000,54.3622,55.923,54.1458,55.1331,2863691.8164337,0
+XRAY.US,D,20211108,000000,55.1927,55.9627,54.7571,55.3008,1753240.4140817,0
+XRAY.US,D,20211109,000000,54.9356,55.4983,54.6598,55.0935,3760756.9665957,0
+XRAY.US,D,20211110,000000,55.2115,55.6869,54.9754,55.0547,2262466.8827862,0
+XRAY.US,D,20211111,000000,55.1728,55.6074,53.6467,53.8094,2109015.1766095,0
+XRAY.US,D,20211112,000000,53.9672,54.6152,53.8689,54.2639,2517474.6554124,0
+XRAY.US,D,20211115,000000,54.5606,54.6201,53.997,54.2926,1561406.1300291,0
+XRAY.US,D,20211116,000000,54.5011,54.6201,53.7698,54.0366,2299206.8108882,0
+XRAY.US,D,20211117,000000,53.8293,53.8293,53.216,53.5326,2789553.8925597,0
+XRAY.US,D,20211118,000000,53.5326,53.6953,52.6831,52.9203,2423195.6282372,0
+XRAY.US,D,20211119,000000,52.9401,53.0989,51.8039,52.0511,1210784.0474362,0
+XRAY.US,D,20211122,000000,52.0014,52.2237,51.3396,51.7246,1980901.5951349,0
+XRAY.US,D,20211123,000000,51.5767,51.7246,51.034,51.3792,1037190.2301978,0
+XRAY.US,D,20211124,000000,51.0836,51.6452,50.3423,50.6381,1177743.6084875,0
+XRAY.US,D,20211126,000000,49.8978,49.996,48.6127,49.1853,1023987.5586103,0
+XRAY.US,D,20211129,000000,49.5326,49.6596,47.9717,48.0988,3058856.7492609,0
+XRAY.US,D,20211130,000000,47.9618,48.7318,47.547,48.1483,5552382.981835,0
+XRAY.US,D,20211201,000000,48.6624,49.3837,47.6839,47.7236,3687564.3221621,0
+XRAY.US,D,20211202,000000,47.9915,49.5624,47.7435,48.8301,3392247.1333978,0
+XRAY.US,D,20211203,000000,49.9761,50.7472,49.483,50.1052,3567324.3742356,0
+XRAY.US,D,20211206,000000,50.5001,51.8337,50.258,50.8951,1942898.9430043,0
+XRAY.US,D,20211207,000000,50.6281,52.6048,50.6281,52.0014,2629224.2203052,0
+XRAY.US,D,20211208,000000,52.1205,52.7863,52.0312,52.5452,1404270.051108,0
+XRAY.US,D,20211209,000000,52.1691,52.6633,51.7941,52.4163,1477326.647861,0
+XRAY.US,D,20211210,000000,52.4163,53.1476,51.7941,52.6445,1903600.3107454,0
+XRAY.US,D,20211213,000000,52.3368,53.0195,51.9032,52.7814,1427487.8475131,0
+XRAY.US,D,20211214,000000,52.7029,53.6219,52.0312,52.4956,1924265.449557,0
+XRAY.US,D,20211215,000000,52.446,53.3748,52.0312,53.3549,2468097.4094181,0
+XRAY.US,D,20211216,000000,53.5821,54.3324,53.3351,53.5028,2282288.5259778,0
+XRAY.US,D,20211217,000000,53.5127,53.8392,52.5552,52.7615,3379966.562757,0
+XRAY.US,D,20211220,000000,52.2088,52.2386,51.2255,51.9518,1916791.8969662,0
+XRAY.US,D,20211221,000000,52.3567,53.3649,52.1105,52.3269,1792318.3467698,0
+XRAY.US,D,20211222,000000,52.3269,53.8293,52.3269,53.73,1827326.9421653,0
+XRAY.US,D,20211223,000000,53.8193,54.8662,53.6715,54.7571,1330890.9709638,0
+XRAY.US,D,20211227,000000,54.8662,55.4001,54.625,55.271,1284096.615381,0
+XRAY.US,D,20211228,000000,55.271,55.795,55.1431,55.3505,781551.59943762,0
+XRAY.US,D,20211229,000000,55.3753,56.1909,55.1331,55.9627,1126071.6916128,0
+XRAY.US,D,20211230,000000,55.9825,56.2891,55.5568,55.6263,1130619.7151892,0
+XRAY.US,D,20211231,000000,55.547,55.923,55.1907,55.2204,584825.64544492,0
+XRAY.US,D,20220103,000000,55.1609,56.3289,54.7253,56.309,1358411.9051201,0
+XRAY.US,D,20220104,000000,56.309,57.091,56.1662,56.5967,1453056.7493922,0
+XRAY.US,D,20220105,000000,56.8538,57.349,55.6461,55.6859,1277849.5074372,0
+XRAY.US,D,20220106,000000,55.8436,56.2545,55.0032,55.6461,2007072.1300906,0
+XRAY.US,D,20220107,000000,55.8346,56.3685,55.4675,55.8248,1251868.4314739,0
+XRAY.US,D,20220110,000000,55.7851,56.181,54.0029,54.8841,1515580.2323803,0
+XRAY.US,D,20220111,000000,54.8741,55.7752,54.4435,55.7553,1196140.2781943,0
+XRAY.US,D,20220112,000000,55.8248,55.9032,54.1319,54.2311,1724653.2692132,0
+XRAY.US,D,20220113,000000,54.2996,54.3592,53.2905,53.4492,1592694.0732987,0
+XRAY.US,D,20220114,000000,53.0235,53.741,52.4291,53.3897,1282943.7372574,0
+XRAY.US,D,20220118,000000,52.9541,53.7459,51.677,52.6176,1579901.5602745,0
+XRAY.US,D,20220119,000000,52.825,53.5703,52.4291,52.4787,1037557.0550553,0
+XRAY.US,D,20220120,000000,52.4391,53.7162,52.2714,52.7655,1159735.9343713,0
+XRAY.US,D,20220121,000000,52.6176,53.2011,52.1423,52.3895,1284233.6708221,0
+XRAY.US,D,20220124,000000,51.9638,53.3797,51.0836,53.3301,1757461.9232245,0
+XRAY.US,D,20220125,000000,52.6971,53.1912,50.5586,52.182,1804041.6258001,0
+XRAY.US,D,20220126,000000,52.5879,53.6269,51.5291,51.9736,1576991.147669,0
+XRAY.US,D,20220127,000000,52.192,53.1416,51.7067,52.2218,1085171.7277646,0
+XRAY.US,D,20220128,000000,52.1622,52.9243,51.5381,52.8945,908065.86484398,0
+XRAY.US,D,20220131,000000,52.7457,53.3202,52.4192,52.8746,1275404.6802277,0
+XRAY.US,D,20220201,000000,52.7854,53.1218,51.9935,52.568,1554884.9112028,0
+XRAY.US,D,20220202,000000,52.5184,53.2359,52.3895,53.0632,1282549.7028638,0
+XRAY.US,D,20220203,000000,52.8648,53.1218,51.9538,52.0629,951372.36099906,0
+XRAY.US,D,20220204,000000,51.6372,52.182,50.8156,51.7663,901779.45423697,0
+XRAY.US,D,20220207,000000,51.677,51.9736,51.2017,51.5877,901184.87548446,0
+XRAY.US,D,20220208,000000,51.5191,52.5582,51.0736,52.4589,1260636.9564324,0
+XRAY.US,D,20220209,000000,52.8548,53.8839,52.825,53.8154,1520570.662859,0
+XRAY.US,D,20220210,000000,53.3599,54.8345,53.3599,53.7558,2310318.3792358,0
+XRAY.US,D,20220211,000000,53.8253,54.0724,53.1218,53.4194,1823980.1692211,0
+XRAY.US,D,20220214,000000,53.3499,53.9632,52.5582,52.9937,1103872.7411718,0
+XRAY.US,D,20220215,000000,53.3202,56.052,53.3202,55.9329,2358638.4843633,0
+XRAY.US,D,20220216,000000,55.8248,56.4182,55.0527,56.052,3476921.1943183,0
+XRAY.US,D,20220217,000000,55.5966,55.5966,54.5566,54.9833,1001940.7800195,0
+XRAY.US,D,20220218,000000,54.5874,55.3296,54.2897,54.5279,1822672.0959656,0
+XRAY.US,D,20220222,000000,54.4881,55.4089,54.2311,54.8245,1899930.0466494,0
+XRAY.US,D,20220223,000000,55.1311,55.8932,54.6856,54.8543,1478628.6745529,0
+XRAY.US,D,20220224,000000,53.736,55.8634,53.4294,55.7057,2123006.9247447,0
+XRAY.US,D,20220225,000000,55.9825,58.1011,55.923,58.0911,2687480.8449237,0
+XRAY.US,D,20220228,000000,53.6963,54.1418,52.2614,53.5871,7625375.7558879,0
+XRAY.US,D,20220301,000000,53.6069,54.6756,50.8653,53.8054,5408863.764107,0
+XRAY.US,D,20220302,000000,53.6566,54.7551,51.924,51.9438,4392442.4720625,0
+XRAY.US,D,20220303,000000,52.2118,52.9342,51.8159,52.7556,3310400.8487136,0
+XRAY.US,D,20220304,000000,52.1622,52.4291,51.3009,52.0332,2607060.541485,0
+XRAY.US,D,20220307,000000,51.7663,51.8357,50.4694,50.9744,1861138.317971,0
+XRAY.US,D,20220308,000000,51.1719,51.3009,49.876,49.9256,2052282.2860143,0
+XRAY.US,D,20220309,000000,51.291,52.2118,50.6777,50.7858,2510555.3711501,0
+XRAY.US,D,20220310,000000,50.0635,50.6678,49.5882,50.1628,3900411.4224326,0
+XRAY.US,D,20220311,000000,50.4396,50.6281,48.1533,48.2724,3367030.9477278,0
+XRAY.US,D,20220314,000000,48.3716,48.4401,46.9159,47.2036,2536828.6976867,0
+XRAY.US,D,20220315,000000,47.3713,47.8913,46.9705,47.2226,2075618.9981699,0
+XRAY.US,D,20220316,000000,47.9459,48.5988,47.3317,48.1236,2559727.0339825,0
+XRAY.US,D,20220317,000000,47.7574,48.45,47.6483,48.2625,2666095.1572848,0
+XRAY.US,D,20220318,000000,47.9261,48.3716,47.3813,48.1632,6936233.7877171,0
+XRAY.US,D,20220321,000000,48.5095,49.2914,48.2922,48.7477,3012936.122116,0
+XRAY.US,D,20220322,000000,48.7378,49.7668,48.7179,49.1734,3014030.5501249,0
+XRAY.US,D,20220323,000000,49.1139,49.5782,48.7278,48.9848,1601293.294477,0
+XRAY.US,D,20220324,000000,49.1089,49.218,48.697,48.8112,1360732.7777761,0
+XRAY.US,D,20220325,000000,49.0096,49.3172,48.702,49.3074,1122500.1880554,0
+XRAY.US,D,20220328,000000,49.4265,49.6547,48.8161,49.4562,1350295.4012681,0
+XRAY.US,D,20220329,000000,49.9126,50.25,48.7219,49.347,2256384.0398199,0
+XRAY.US,D,20220330,000000,49.1684,49.7787,48.7913,49.1684,1749286.9692578,0
+XRAY.US,D,20220331,000000,49.0989,49.4661,48.4937,48.8409,1690912.4366493,0
+XRAY.US,D,20220401,000000,49.0692,49.2578,47.8487,48.8707,1852716.4626579,0
+XRAY.US,D,20220404,000000,48.6722,48.8311,48.2357,48.3051,1044485.4091629,0
+XRAY.US,D,20220405,000000,48.1066,48.7517,48.0273,48.2555,1421548.1065517,0
+XRAY.US,D,20220406,000000,47.9579,48.315,47.5708,47.8983,1719286.9440317,0
+XRAY.US,D,20220407,000000,47.6899,47.9777,47.3327,47.6998,1250053.4546377,0
+XRAY.US,D,20220408,000000,47.6502,48.057,47.3922,47.68,1261852.315713,0
+XRAY.US,D,20220411,000000,46.8087,48.2753,46.6976,48.1066,1742149.0009459,0
+XRAY.US,D,20220412,000000,48.0968,48.6425,47.7594,48.0768,1276125.2290549,0
+XRAY.US,D,20220413,000000,48.0174,48.4836,47.6502,48.3746,1222777.4063067,0
+XRAY.US,D,20220414,000000,48.444,48.975,48.2555,48.6922,894639.47040389,0
+XRAY.US,D,20220418,000000,48.6922,48.9998,48.0868,48.3448,1264255.8247379,0
+XRAY.US,D,20220419,000000,41.7063,43.2642,40.843,41.875,15669505.265082,0
+XRAY.US,D,20220420,000000,41.7659,42.8475,41.1308,42.5597,4916591.8596943,0
+XRAY.US,D,20220421,000000,42.7086,43.3436,41.6865,41.7659,3715726.1920584,0
+XRAY.US,D,20220422,000000,41.4384,41.756,40.337,40.6346,3215373.0554146,0
+XRAY.US,D,20220425,000000,40.6148,41.2499,39.7416,41.2102,2035681.4456922,0
+XRAY.US,D,20220426,000000,40.6843,41.1606,40.4362,40.5057,1354485.6698324,0
+XRAY.US,D,20220427,000000,40.4561,40.595,39.7714,39.9798,1420379.1042586,0
+XRAY.US,D,20220428,000000,40.0591,40.0591,38.918,39.8805,1720298.7356716,0
+XRAY.US,D,20220429,000000,39.8607,40.5232,39.6225,39.682,1866489.5267436,0
+XRAY.US,D,20220502,000000,39.6423,40.1981,39.0073,39.3447,1926439.1891658,0
+XRAY.US,D,20220503,000000,39.4042,40.8728,39.3645,40.3667,1811839.6773033,0
+XRAY.US,D,20220504,000000,40.2278,41.7163,40.0194,41.6269,1671685.3722102,0
+XRAY.US,D,20220505,000000,41.488,41.7544,40.1583,40.4957,1788207.6912927,0
+XRAY.US,D,20220506,000000,40.3568,40.4064,39.6622,40.2774,1549107.4196976,0
+XRAY.US,D,20220509,000000,39.8705,40.2278,38.789,38.9477,2696152.624865,0
+XRAY.US,D,20220510,000000,34.9786,37.5684,34.7305,36.0998,10915733.254079,0
+XRAY.US,D,20220511,000000,36.1991,38.6997,36.1098,37.3898,6948422.6521435,0
+XRAY.US,D,20220512,000000,37.112,38.0845,36.8143,37.5585,4218786.173667,0
+XRAY.US,D,20220513,000000,37.6578,38.2928,37.5684,37.9356,2057296.9027473,0
+XRAY.US,D,20220516,000000,37.9058,38.2332,37.6776,37.9654,1840938.7645553,0
+XRAY.US,D,20220517,000000,38.0447,38.8783,38.0447,38.6699,1685106.7278473,0
+XRAY.US,D,20220518,000000,38.4516,38.6302,37.1715,37.3302,1875068.5927097,0
+XRAY.US,D,20220519,000000,36.9433,37.2509,36.5563,37.0326,1746900.592163,0
+XRAY.US,D,20220520,000000,37.4196,37.5238,36.5365,37.4593,1630617.1123421,0
+XRAY.US,D,20220523,000000,37.7967,38.3425,37.4493,38.2036,1760940.7128069,0
+XRAY.US,D,20220524,000000,38.1738,38.1738,37.4395,37.8066,2473341.7955674,0
+XRAY.US,D,20220525,000000,37.7669,38.6004,36.8937,38.2829,1949257.9123744,0
+XRAY.US,D,20220526,000000,38.3127,38.8882,38.1936,38.6501,1647786.3296413,0
+XRAY.US,D,20220527,000000,38.8882,39.4736,38.7195,39.4142,1772827.2490541,0
+XRAY.US,D,20220531,000000,39.4142,39.4538,38.9279,39.2553,2934198.7788751,0
+XRAY.US,D,20220601,000000,39.4836,39.6126,37.9703,38.7394,2074575.9659515,0
+XRAY.US,D,20220602,000000,39.3942,41.5873,39.2057,41.4781,3393988.5437101,0
+XRAY.US,D,20220603,000000,41.1308,41.23,40.0244,40.1781,1682431.123461,0
+XRAY.US,D,20220606,000000,39.5829,40.4858,39.5829,40.1187,1224155.0150434,0
+XRAY.US,D,20220607,000000,39.7912,40.2874,39.424,40.2079,1551972.4830762,0
+XRAY.US,D,20220608,000000,40.1087,40.1087,39.5829,39.692,1254994.5048472,0
+XRAY.US,D,20220609,000000,39.3149,39.5332,38.779,38.7989,1154169.0648309,0
+XRAY.US,D,20220610,000000,38.2036,38.6104,37.9256,37.9256,1525612.4891281,0
+XRAY.US,D,20220613,000000,37.2807,37.4196,36.3281,36.457,3222389.0846941,0
+XRAY.US,D,20220614,000000,36.7746,36.7746,34.8694,35.3159,3195822.4998237,0
+XRAY.US,D,20220615,000000,35.6831,35.9113,34.5419,35.0877,4245469.6587668,0
+XRAY.US,D,20220616,000000,34.5717,34.6015,33.5149,34.4725,3670449.5239353,0
+XRAY.US,D,20220617,000000,34.8793,35.3853,34.274,35.0579,4673839.463694,0
+XRAY.US,D,20220621,000000,35.4946,35.6136,34.8595,34.9091,3804189.4328255,0
+XRAY.US,D,20220622,000000,34.6214,35.7227,34.4824,35.2564,2999182.2054817,0
+XRAY.US,D,20220623,000000,35.3211,35.7991,35.1319,35.7891,1486507.5380417,0
+XRAY.US,D,20220624,000000,36.1576,36.8746,35.7891,36.6057,2732805.810189,0
+XRAY.US,D,20220627,000000,36.6356,37.014,36.184,36.5758,1601269.2443324,0
+XRAY.US,D,20220628,000000,36.8148,37.1235,35.6647,35.6796,1248247.4537355,0
+XRAY.US,D,20220629,000000,35.7394,36.4065,35.6995,36.2373,1393345.4952146,0
+XRAY.US,D,20220630,000000,35.8987,35.9684,35.2813,35.58,1291532.1389494,0
+XRAY.US,D,20220701,000000,35.3908,36.1078,35.1817,36.0481,1257947.1677805,0
+XRAY.US,D,20220705,000000,35.6199,35.9983,34.8929,35.9485,1014489.2659055,0
+XRAY.US,D,20220706,000000,36.1775,36.3966,35.1419,35.4705,1633954.4387351,0
+XRAY.US,D,20220707,000000,35.6398,35.7792,35.1518,35.3112,1955841.5431066,0
+XRAY.US,D,20220708,000000,35.3311,35.8041,34.9029,35.0622,1530203.9514634,0
+XRAY.US,D,20220711,000000,34.7137,35.0224,34.4149,34.6141,1396559.9878803,0
+XRAY.US,D,20220712,000000,34.6539,35.0423,34.4946,34.6738,1469200.8943052,0
+XRAY.US,D,20220713,000000,34.166,34.7535,34.0067,34.5145,1775633.1276597,0
+XRAY.US,D,20220714,000000,34.0266,34.2466,33.7776,34.0564,1280018.8123602,0
+XRAY.US,D,20220715,000000,34.6539,35.122,34.2158,34.7635,1483946.7894327,0
+XRAY.US,D,20220718,000000,34.8531,35.117,34.5145,34.634,1303675.108432,0
+XRAY.US,D,20220719,000000,35.102,35.7742,35.0522,35.7294,1604386.3281294,0
+XRAY.US,D,20220720,000000,35.6796,36.307,35.5103,35.9783,1407210.6936636,0
+XRAY.US,D,20220721,000000,35.8788,36.3767,35.7692,36.3169,1270054.9897331,0
+XRAY.US,D,20220722,000000,36.4762,36.5509,35.4307,35.8091,1263524.5786725,0
+XRAY.US,D,20220725,000000,35.8987,36.0879,35.4307,35.5999,886105.38122995,0
+XRAY.US,D,20220726,000000,35.6497,35.829,35.2614,35.6796,1542975.5596241,0
+XRAY.US,D,20220727,000000,35.7394,36.4165,35.6896,36.3368,1966573.5903163,0
+XRAY.US,D,20220728,000000,36.4962,36.6315,35.7792,36.1974,1618834.9755752,0
+XRAY.US,D,20220729,000000,36.307,36.307,35.4107,36.0082,1928911.5056758,0
+XRAY.US,D,20220801,000000,36.0281,36.3667,35.7394,35.829,1430626.9823168,0
+XRAY.US,D,20220802,000000,35.6896,35.814,35.2415,35.4207,2430237.7966962,0
+XRAY.US,D,20220803,000000,35.7493,36.068,35.4605,35.7493,1915138.6950197,0
+XRAY.US,D,20220804,000000,35.829,36.1626,35.3809,35.7593,1197415.0875234,0
+XRAY.US,D,20220805,000000,34.7933,37.3028,34.7933,36.6854,3725828.9732448,0
+XRAY.US,D,20220808,000000,36.7849,37.3526,36.7849,36.8347,1144518.0549817,0
+XRAY.US,D,20220809,000000,36.8347,36.8347,36.068,36.1576,1008175.7653153,0
+XRAY.US,D,20220810,000000,36.6953,37.0638,36.536,36.8845,1460916.1193936,0
+XRAY.US,D,20220811,000000,37.1235,37.7011,36.8248,37.014,1461520.6569083,0
+XRAY.US,D,20220812,000000,37.0837,37.5218,37.0239,37.492,986883.39168493,0
+XRAY.US,D,20220815,000000,37.3426,37.6513,37.1833,37.4422,1149752.0242956,0
+XRAY.US,D,20220816,000000,37.1634,37.2928,36.1078,36.6256,2372808.7412241,0
+XRAY.US,D,20220817,000000,36.307,36.3767,35.3311,35.5999,2202902.5689068,0
+XRAY.US,D,20220818,000000,35.7991,36.2373,35.4307,36.2074,2449611.1151925,0
+XRAY.US,D,20220819,000000,36.1576,36.2572,35.3609,35.6298,1512847.0969698,0
+XRAY.US,D,20220822,000000,35.1419,35.1419,34.156,34.3253,2544512.4586435,0
+XRAY.US,D,20220823,000000,34.1859,34.5543,33.7179,34.156,3137417.1452141,0
+XRAY.US,D,20220824,000000,34.0764,34.4448,33.8772,34.2158,4240265.2929284,0
+XRAY.US,D,20220825,000000,34.4249,34.644,34.0764,34.6141,1681535.1563214,0
+XRAY.US,D,20220826,000000,35.0025,35.0921,33.449,33.4689,2249632.7162688,0
+XRAY.US,D,20220829,000000,33.4191,33.5486,32.8615,32.9411,1562217.3259369,0
+XRAY.US,D,20220830,000000,32.981,33.0109,32.3835,32.8017,2651212.3257838,0
+XRAY.US,D,20220831,000000,33.0308,33.2399,32.5627,32.6324,1745666.3436431,0
+XRAY.US,D,20220901,000000,32.493,32.5827,31.547,32.035,1581587.6317878,0
+XRAY.US,D,20220902,000000,32.2242,32.5329,31.4325,31.6665,1772089.2524279,0
+XRAY.US,D,20220906,000000,31.7362,31.8358,30.85,30.9296,1776780.9455657,0
+XRAY.US,D,20220907,000000,30.85,31.8657,30.7603,31.786,3100636.7614672,0
+XRAY.US,D,20220908,000000,31.5371,32.7719,31.2383,32.7719,1827373.3043592,0
+XRAY.US,D,20220909,000000,32.9511,33.8274,32.8217,33.8175,1850761.4749884,0
+XRAY.US,D,20220912,000000,33.8473,34.5245,33.7826,34.0166,2027373.7960161,0
+XRAY.US,D,20220913,000000,33.3594,33.449,32.7121,32.7918,1732022.0725251,0
+XRAY.US,D,20220914,000000,32.5727,32.8914,32.1545,32.4233,1677879.8132088,0
+XRAY.US,D,20220915,000000,32.6424,33.678,32.5827,32.8416,1977787.6607936,0
+XRAY.US,D,20220916,000000,32.6125,32.7719,31.8856,31.9155,4380246.858265,0
+XRAY.US,D,20220919,000000,31.7761,31.8956,31.079,31.7661,1684774.7543656,0
+XRAY.US,D,20220920,000000,31.3977,31.3977,30.4516,30.7106,1843679.7498155,0
+XRAY.US,D,20220921,000000,30.8101,31.4076,30.6508,30.6508,6078625.715143,0
+XRAY.US,D,20220922,000000,30.4616,30.5114,29.2866,29.426,3857965.6099015,0
+XRAY.US,D,20220923,000000,29.1671,29.894,29.1272,29.8542,2840534.9978486,0
+XRAY.US,D,20220926,000000,29.8044,30.1728,29.406,29.5654,4814134.0772899,0
+XRAY.US,D,20220927,000000,29.9239,30.4516,29.0924,29.2268,4015480.7715965,0
+XRAY.US,D,20220928,000000,29.3762,29.8741,29.1073,29.655,2263186.6080241,0
+XRAY.US,D,20220929,000000,29.37,29.47,28.82,29.15,1925521,0
+XRAY.US,D,20220930,000000,29.19,29.5,28.28,28.35,2618378,0
+XRAY.US,D,20221003,000000,28.61,29.3901,28.12,29.18,2129104,0
+XRAY.US,D,20221004,000000,29.41,30.16,29.41,29.93,4285205,0
+XRAY.US,D,20221005,000000,29.68,30.34,29.63,30.24,2384741,0
+XRAY.US,D,20221006,000000,30.19,30.285,29.3252,29.42,1824768,0
+XRAY.US,D,20221007,000000,29.22,29.22,28.225,28.41,1801283,0
+XRAY.US,D,20221010,000000,28.64,28.85,28.02,28.08,1699662,0
+XRAY.US,D,20221011,000000,27.832,28.71,27.71,28.16,1887785,0
+XRAY.US,D,20221012,000000,28.12,28.175,27.665,28.02,2137135,0
+XRAY.US,D,20221013,000000,27.72,29.18,27.28,29,1983015,0
+XRAY.US,D,20221014,000000,29.29,29.68,28.395,28.48,1618686,0
+XRAY.US,D,20221017,000000,28.88,29.52,28.82,29.22,1844474,0
+XRAY.US,D,20221018,000000,29.83,30.14,29.16,29.4,1218336,0
+XRAY.US,D,20221019,000000,29.21,29.41,28.73,28.82,1941273,0
+XRAY.US,D,20221020,000000,28.89,29.37,28.61,28.64,1996200,0
+XRAY.US,D,20221021,000000,28.54,29.09,27.98,29.06,2024599,0
+XRAY.US,D,20221024,000000,29.33,29.6,29.06,29.51,1267168,0
+XRAY.US,D,20221025,000000,29.51,30.32,29.47,30.31,2188938,0
+XRAY.US,D,20221026,000000,30.61,31.18,30.44,30.88,2317704,0
+XRAY.US,D,20221027,000000,30.87,30.96,30.285,30.51,2450953,0
+XRAY.US,D,20221028,000000,30.66,30.93,30.29,30.86,1665378,0
+XRAY.US,D,20221031,000000,30.68,30.945,30.59,30.82,2338372,0
+XRAY.US,D,20221101,000000,27.58,31.08,27.465,31,5422135,0
+XRAY.US,D,20221102,000000,31.07,31.07,28.05,28.18,3944079,0
+XRAY.US,D,20221103,000000,27.85,27.944,26.48,26.83,3282690,0
+XRAY.US,D,20221104,000000,27.14,27.65,26.745,27.15,2786618,0
+XRAY.US,D,20221107,000000,27.28,28.22,27.28,28.03,2323811,0
+XRAY.US,D,20221108,000000,28.04,28.715,27.615,28.08,3147179,0
+XRAY.US,D,20221109,000000,27.95,29.06,27.635,28.74,2582800,0
+XRAY.US,D,20221110,000000,29.97,30.525,29.78,30.28,3144392,0
+XRAY.US,D,20221111,000000,30.63,32.275,30.33,32.05,4094448,0
+XRAY.US,D,20221114,000000,29.29,31.8,28.76,30.35,5199508,0
+XRAY.US,D,20221115,000000,30.25,31.99,30.25,31.34,3291635,0
+XRAY.US,D,20221116,000000,31.35,31.81,30.36,30.6,2915322,0
+XRAY.US,D,20221117,000000,30,30.72,29.735,30.69,2576532,0
+XRAY.US,D,20221118,000000,31.25,31.465,30.875,31.13,1962671,0
+XRAY.US,D,20221121,000000,30.88,31.09,30.335,30.6,1761742,0
+XRAY.US,D,20221122,000000,30.61,30.8,30.03,30.37,2033217,0
+XRAY.US,D,20221123,000000,30.36,31.14,30.23,30.98,1435443,0
+XRAY.US,D,20221125,000000,30.93,31.565,30.68,31.48,614324,0
+XRAY.US,D,20221128,000000,31.22,31.28,30.29,30.46,2253845,0
+XRAY.US,D,20221129,000000,30.37,30.84,30.08,30.21,1383598,0
+XRAY.US,D,20221130,000000,30.04,30.32,28.71,30.26,3719763,0
+XRAY.US,D,20221201,000000,30.42,31.5,30.415,31.44,2863348,0
+XRAY.US,D,20221202,000000,30.94,31.74,30.831,31.68,1483618,0
+XRAY.US,D,20221205,000000,31.58,31.58,30.395,30.62,1595915,0
+XRAY.US,D,20221206,000000,30.53,30.88,29.87,30.11,1531179,0
+XRAY.US,D,20221207,000000,30.17,30.72,29.47,29.76,1545408,0
+XRAY.US,D,20221208,000000,29.79,30.53,29.625,30.28,1354407,0
+XRAY.US,D,20221209,000000,30.08,30.63,30.03,30.26,1185564,0
+XRAY.US,D,20221212,000000,30.31,30.59,29.86,30.52,1416657,0
+XRAY.US,D,20221213,000000,31.63,31.83,31.17,31.66,2244394,0
+XRAY.US,D,20221214,000000,31.49,32.14,31.07,32.05,2730625,0
+XRAY.US,D,20221215,000000,31.5,31.93,31.205,31.26,2186535,0
+XRAY.US,D,20221216,000000,31.04,31.44,30.07,30.52,4950288,0
+XRAY.US,D,20221219,000000,30.37,30.63,30.05,30.6,1454269,0
+XRAY.US,D,20221220,000000,30.46,31.1,30.07,30.88,2248643,0
+XRAY.US,D,20221221,000000,31.21,31.45,31.13,31.33,1562045,0
+XRAY.US,D,20221222,000000,31.16,31.5,30.615,31.48,1811829,0
+XRAY.US,D,20221223,000000,31.31,31.875,31.24,31.83,1266821,0
+XRAY.US,D,20221227,000000,31.93,32.17,31.47,32.07,998778,0
+XRAY.US,D,20221228,000000,32.19,32.28,30.965,30.98,1430535,0
+XRAY.US,D,20221229,000000,31.06,32.56,30.84,32.28,1139467,0
+XRAY.US,D,20221230,000000,31.96,32.35,31.48,31.84,1352951,0
+XRAY.US,D,20230103,000000,32.02,33.81,31.58,32.69,1653790,0
+XRAY.US,D,20230104,000000,33.22,34.035,32.93,33.78,3697845,0
+XRAY.US,D,20230105,000000,33.49,33.54,32.6,33.09,4455688,0
+XRAY.US,D,20230106,000000,33.37,33.62,32.64,33.43,2058663,0
+XRAY.US,D,20230109,000000,33.18,33.69,32.93,32.99,1468905,0
+XRAY.US,D,20230110,000000,32.82,33.51,32.51,33.32,1356358,0
+XRAY.US,D,20230111,000000,33.75,35.2,33.52,35.11,2738103,0
+XRAY.US,D,20230112,000000,35.66,36.1,35,36,3225915,0
+XRAY.US,D,20230113,000000,35.75,36.75,35.75,36.55,1967088,0
+XRAY.US,D,20230117,000000,36.505,36.95,36.14,36.82,1470314,0
+XRAY.US,D,20230118,000000,36.92,37.715,36.8,36.92,1982795,0
+XRAY.US,D,20230119,000000,36.66,37.025,36.125,36.62,2011273,0
+XRAY.US,D,20230120,000000,36.65,37.045,36.49,36.97,1493697,0
+XRAY.US,D,20230123,000000,37.05,37.81,37.05,37.41,1644772,0
+XRAY.US,D,20230124,000000,37.04,37.19,35.64,35.89,2067623,0
+XRAY.US,D,20230125,000000,35.69,36.59,35.69,36.59,1797024,0
+XRAY.US,D,20230126,000000,36.74,36.93,36.33,36.86,1494842,0
+XRAY.US,D,20230127,000000,36.65,37.215,36.33,37,2280937,0
+XRAY.US,D,20230130,000000,36.62,36.81,36.35,36.53,1346287,0
+XRAY.US,D,20230131,000000,36.53,37.01,36.31,36.83,2124947,0
+XRAY.US,D,20230201,000000,36.79,37.665,36.71,37.48,1648939,0
+XRAY.US,D,20230202,000000,38.02,39.73,37.99,39.66,2232768,0
+XRAY.US,D,20230203,000000,39.17,39.49,38.26,38.44,1525744,0
+XRAY.US,D,20230206,000000,38.1,38.69,37.93,38.09,1366665,0
+XRAY.US,D,20230207,000000,37.84,38.73,37.55,38.64,2200073,0
+XRAY.US,D,20230208,000000,38.37,38.44,37.84,38,1292487,0
+XRAY.US,D,20230209,000000,38.13,38.21,36.255,36.61,2862109,0
+XRAY.US,D,20230210,000000,36.32,36.5566,35.52,35.89,2137191,0
+XRAY.US,D,20230213,000000,35.96,36.89,35.74,36.89,2602354,0
+XRAY.US,D,20230214,000000,37.09,37.25,36.4,36.99,1155494,0
+XRAY.US,D,20230215,000000,36.58,36.78,36.305,36.59,2488004,0
+XRAY.US,D,20230216,000000,35.94,36.495,35.36,35.8,1704305,0
+XRAY.US,D,20230217,000000,35.64,36,35.3,35.84,1334326,0
+XRAY.US,D,20230221,000000,35.51,35.71,35.02,35.4,1574081,0
+XRAY.US,D,20230222,000000,35.44,35.665,34.995,35.14,1195972,0
+XRAY.US,D,20230223,000000,35.37,35.565,34.88,35.22,1434607,0
+XRAY.US,D,20230224,000000,34.64,34.89,34.225,34.33,2353823,0
+XRAY.US,D,20230227,000000,34.73,34.88,34.355,34.55,1800766,0
+XRAY.US,D,20230228,000000,38.25,38.92,36.49,38.07,5997282,0
+XRAY.US,D,20230301,000000,38.5,38.5,37.04,37.36,2789430,0
+XRAY.US,D,20230302,000000,37.08,37.86,36.69,37.68,2101483,0
+XRAY.US,D,20230303,000000,38.02,38.8,37.73,38.74,1853508,0
+XRAY.US,D,20230306,000000,39.33,40.16,38.32,39.27,4662557,0
+XRAY.US,D,20230307,000000,39.33,39.61,38.41,38.59,2229525,0
+XRAY.US,D,20230308,000000,38.57,38.65,37.81,37.95,1348271,0
+XRAY.US,D,20230309,000000,38.06,38.29,37.07,37.09,2065349,0
+XRAY.US,D,20230310,000000,36.96,37.24,36.21,36.93,2146970,0
+XRAY.US,D,20230313,000000,36.57,38.37,36.45,37.55,3379035,0
+XRAY.US,D,20230314,000000,38.24,38.89,37.81,38.13,2626235,0
+XRAY.US,D,20230315,000000,37.43,37.84,36.885,37.21,2208548,0
+XRAY.US,D,20230316,000000,36.81,37.55,36.55,37.44,1622156,0
+XRAY.US,D,20230317,000000,37.37,37.44,36.75,36.88,3143552,0
+XRAY.US,D,20230320,000000,36.89,37.2,36.51,36.99,2062527,0
+XRAY.US,D,20230321,000000,37.28,37.895,37.22,37.71,2078460,0
+XRAY.US,D,20230322,000000,37.58,37.61,36.34,36.38,1932349,0
+XRAY.US,D,20230323,000000,36.46,37.11,36.41,36.76,1616610,0
+XRAY.US,D,20230324,000000,36.58,37.28,36.44,37.25,1834204,0
+XRAY.US,D,20230327,000000,37.56,37.7,37.11,37.53,1591933,0
+XRAY.US,D,20230328,000000,37.38,37.76,36.89,37.75,1510440,0
+XRAY.US,D,20230329,000000,38.08,38.1409,37.33,37.72,1293097,0
+XRAY.US,D,20230330,000000,38.12,38.655,37.9,38.56,1982632,0
+XRAY.US,D,20230331,000000,38.77,39.31,38.77,39.28,1864470,0
+XRAY.US,D,20230403,000000,39.25,39.58,38.86,39.11,1590861,0
+XRAY.US,D,20230404,000000,39.33,39.49,38.92,38.97,1405108,0
+XRAY.US,D,20230405,000000,38.9,39.53,38.825,39.23,2608864,0
+XRAY.US,D,20230406,000000,39.67,39.73,39.245,39.54,2465747,0
+XRAY.US,D,20230410,000000,39.31,39.859,39.22,39.78,1837984,0
+XRAY.US,D,20230411,000000,40.02,40.97,40,40.77,2211621,0
+XRAY.US,D,20230412,000000,41.17,41.33,40.39,40.51,1871504,0
+XRAY.US,D,20230413,000000,40.69,41.23,40.47,41.18,1809567,0
+XRAY.US,D,20230414,000000,41.06,41.28,40.89,41.15,2510368,0
+XRAY.US,D,20230417,000000,41.14,41.3,40.7,40.915,1496258,0
+XRAY.US,D,20230418,000000,41.11,41.14,40.55,40.56,1226582,0
+XRAY.US,D,20230419,000000,40.38,40.95,40.35,40.59,1693137,0
+XRAY.US,D,20230420,000000,40.32,41.05,40.2,40.85,1205228,0
+XRAY.US,D,20230421,000000,40.93,41.22,40.82,41.09,1726935,0
+XRAY.US,D,20230424,000000,41.21,41.51,41.1,41.44,1412752,0
+XRAY.US,D,20230425,000000,41.13,41.62,40.895,40.97,1719467,0
+XRAY.US,D,20230426,000000,40.93,41.1,40.665,40.93,1408122,0
+XRAY.US,D,20230427,000000,40.95,41.46,40.495,41.36,1941361,0
+XRAY.US,D,20230428,000000,41.34,42.245,41.13,41.93,1912603,0
+XRAY.US,D,20230501,000000,41.72,42.43,41.5812,42.39,1524663,0
+XRAY.US,D,20230502,000000,42.24,42.575,41.89,42.1,3066812,0
+XRAY.US,D,20230503,000000,42.62,43.24,40.255,40.48,3006184,0
+XRAY.US,D,20230504,000000,40.48,41.09,39.35,40.85,2571081,0
+XRAY.US,D,20230505,000000,41.02,41.49,40.81,41.3,1419363,0
+XRAY.US,D,20230508,000000,41.14,41.4,40.725,41.32,974437,0
+XRAY.US,D,20230509,000000,41.03,41.16,40.54,40.92,1670946,0
+XRAY.US,D,20230510,000000,41.26,41.48,40.46,41.03,1026994,0
+XRAY.US,D,20230511,000000,40.95,41.285,40.55,40.99,932623,0
+XRAY.US,D,20230512,000000,41.01,41.09,40.635,40.88,794012,0
+XRAY.US,D,20230515,000000,41.13,41.13,40.74,40.94,1053656,0
+XRAY.US,D,20230516,000000,40.77,40.77,40.245,40.42,690493,0
+XRAY.US,D,20230517,000000,40.56,40.726,39.75,40.14,2938827,0
+XRAY.US,D,20230518,000000,40.05,40.62,39.82,40.5,938898,0
+XRAY.US,D,20230519,000000,40.63,40.695,40.08,40.19,1023909,0
+XRAY.US,D,20230522,000000,40.16,40.32,39.29,39.41,2880768,0
+XRAY.US,D,20230523,000000,39.24,39.24,37.83,38.05,2093905,0
+XRAY.US,D,20230524,000000,37.87,38.075,36.905,37.13,1554986,0
+XRAY.US,D,20230525,000000,37.02,37.07,36.42,36.91,1440837,0
+XRAY.US,D,20230526,000000,36.89,37.78,36.54,36.96,1655764,0
+XRAY.US,D,20230530,000000,36.97,37.04,36.215,36.46,1788782,0
+XRAY.US,D,20230531,000000,36.25,36.43,35.525,36.12,5745658,0
+XRAY.US,D,20230601,000000,37.45,37.67,36,37.66,2723256,0
+XRAY.US,D,20230602,000000,37.65,38.87,37.62,38.79,2331636,0
+XRAY.US,D,20230605,000000,38.77,39.11,38.64,38.92,1298164,0
+XRAY.US,D,20230606,000000,39.04,39.355,38.82,39.13,1162518,0
+XRAY.US,D,20230607,000000,39.05,39.58,38.97,39.39,1118573,0
+XRAY.US,D,20230608,000000,39.39,39.43,38.34,38.71,2004923,0
+XRAY.US,D,20230609,000000,38.73,38.8,38.25,38.42,944792,0
+XRAY.US,D,20230612,000000,38.35,38.8,38.16,38.7,1309272,0
+XRAY.US,D,20230613,000000,38.84,39.3,38.77,39.07,1018375,0
+XRAY.US,D,20230614,000000,39.32,39.4599,37.96,38.06,1723994,0
+XRAY.US,D,20230615,000000,38.06,38.6,37.72,38.39,1926961,0
+XRAY.US,D,20230616,000000,38.67,39.92,38.59,39.73,5337119,0
+XRAY.US,D,20230620,000000,39.39,39.73,38.96,39.22,1682847,0
+XRAY.US,D,20230621,000000,39.55,40.3,38.89,38.97,2652408,0
+XRAY.US,D,20230622,000000,39.01,39.2,38.745,38.89,1286356,0
+XRAY.US,D,20230623,000000,38.57,38.74,38.3,38.44,2223138,0
+XRAY.US,D,20230626,000000,38.8,39.36,38.5,39.31,1000831,0
+XRAY.US,D,20230627,000000,39.28,39.975,38.87,39.91,1602505,0
+XRAY.US,D,20230628,000000,39.95,40,39.39,39.58,1263096,0
+XRAY.US,D,20230629,000000,39.37,39.77,39.29,39.51,995290,0
+XRAY.US,D,20230630,000000,39.81,40.135,39.59,40.02,1218762,0
+XRAY.US,D,20230703,000000,39.72,39.8,39.33,39.6,657494,0
+XRAY.US,D,20230705,000000,39.26,39.37,38.79,38.89,1211925,0
+XRAY.US,D,20230706,000000,38.36,38.58,38.0825,38.56,1045660,0
+XRAY.US,D,20230707,000000,38.49,38.97,38.28,38.83,1196945,0
+XRAY.US,D,20230710,000000,38.87,39.95,38.74,39.58,2046649,0
+XRAY.US,D,20230711,000000,39.75,40.52,39.52,40.48,2013426,0
+XRAY.US,D,20230712,000000,40.95,41.11,40.63,40.83,1609918,0
+XRAY.US,D,20230713,000000,40.88,41.525,40.73,41.43,1641481,0
+XRAY.US,D,20230714,000000,41.43,41.56,40.77,40.91,1452714,0
+XRAY.US,D,20230717,000000,40.63,40.805,40.165,40.57,944150,0
+XRAY.US,D,20230718,000000,40.35,40.75,40.03,40.55,824636,0
+XRAY.US,D,20230719,000000,40.55,40.86,40.33,40.67,3250070,0
+XRAY.US,D,20230720,000000,40.81,40.91,40.53,40.59,1678036,0
+XRAY.US,D,20230721,000000,40.74,40.95,40.62,40.76,1200911,0
+XRAY.US,D,20230724,000000,40.77,40.88,40.315,40.46,2204739,0
+XRAY.US,D,20230725,000000,40.31,40.69,40.1539,40.57,1099157,0
+XRAY.US,D,20230726,000000,40.38,40.713,40.22,40.47,1402650,0
+XRAY.US,D,20230727,000000,40.88,41.645,40.66,40.66,1642579,0
+XRAY.US,D,20230728,000000,41.14,41.24,40.68,41.03,1085456,0
+XRAY.US,D,20230731,000000,41.18,41.53,41,41.52,1664464,0
+XRAY.US,D,20230801,000000,41.07,41.555,41,41.37,1381377,0
+XRAY.US,D,20230802,000000,41.07,41.22,40.46,40.67,1878861,0
+XRAY.US,D,20230803,000000,40.92,40.92,38.04,39.28,2648167,0
+XRAY.US,D,20230804,000000,39.29,39.81,39.17,39.29,1264492,0
+XRAY.US,D,20230807,000000,39.31,39.805,39.07,39.49,977682,0
+XRAY.US,D,20230808,000000,39.16,39.5,38.635,39.38,1110849,0
+XRAY.US,D,20230809,000000,39.29,39.4,38.4,38.47,1183555,0
+XRAY.US,D,20230810,000000,38.6,39.05,38.285,38.53,1157618,0
+XRAY.US,D,20230811,000000,38.36,38.81,38.23,38.81,832202,0
+XRAY.US,D,20230814,000000,38.74,38.77,38.225,38.27,826641,0
+XRAY.US,D,20230815,000000,38.01,38.13,37.56,37.59,1489482,0
+XRAY.US,D,20230816,000000,37.4,37.767,37.21,37.34,1997292,0
+XRAY.US,D,20230817,000000,37.35,37.685,37.045,37.19,1196878,0
+XRAY.US,D,20230818,000000,36.84,37.48,36.84,37.3,1580635,0
+XRAY.US,D,20230821,000000,37.48,37.66,37.27,37.56,1121268,0
+XRAY.US,D,20230822,000000,37.61,37.8,37.5,37.52,1065095,0
+XRAY.US,D,20230823,000000,37.61,37.89,37.495,37.78,643049,0
+XRAY.US,D,20230824,000000,37.85,38.08,37.22,37.24,807697,0
+XRAY.US,D,20230825,000000,37.28,37.63,37.13,37.53,809284,0
+XRAY.US,D,20230828,000000,37.82,37.93,37.5,37.65,746758,0
+XRAY.US,D,20230829,000000,37.55,37.81,37.32,37.79,1515519,0
+XRAY.US,D,20230830,000000,37.77,37.8,37.241,37.35,1812938,0
+XRAY.US,D,20230831,000000,37.41,37.69,37.06,37.09,1778399,0
+XRAY.US,D,20230901,000000,37.41,38.36,37.2065,37.48,1784872,0
+XRAY.US,D,20230905,000000,37.35,37.405,36.64,36.69,1592059,0
+XRAY.US,D,20230906,000000,36.62,36.9,36.29,36.7,991579,0
+XRAY.US,D,20230907,000000,36.63,37.51,36.09,36.16,843006,0
+XRAY.US,D,20230908,000000,36.04,36.26,35.91,36,1080574,0
+XRAY.US,D,20230911,000000,36.13,36.79,36.08,36.57,1069508,0
+XRAY.US,D,20230912,000000,36.5,36.845,36.34,36.65,1163906,0
+XRAY.US,D,20230913,000000,36.57,36.69,35.74,35.79,1888600,0
+XRAY.US,D,20230914,000000,36.08,36.34,35.38,35.59,1447301,0
+XRAY.US,D,20230915,000000,35.56,36.0909,35.445,35.54,2550345,0
+XRAY.US,D,20230918,000000,35.41,35.645,35.04,35.54,1895382,0
+XRAY.US,D,20230919,000000,35.54,35.66,35.215,35.29,1322818,0
+XRAY.US,D,20230920,000000,35.65,35.855,35.155,35.19,1290142,0
+XRAY.US,D,20230921,000000,34.96,34.96,34.1,34.16,2143384,0
+XRAY.US,D,20230922,000000,34.19,34.28,33.66,33.88,3712648,0
+XRAY.US,D,20230925,000000,33.87,34.19,33.755,34.17,1957796,0
+XRAY.US,D,20230926,000000,33.94,34.755,33.91,34.59,1827825,0
+XRAY.US,D,20230927,000000,34.64,34.875,33.75,34.11,2036022,0
+XRAY.US,D,20230928,000000,33.96,34.32,33.835,34.13,1838098,0
+XRAY.US,D,20230929,000000,34.37,34.605,34.025,34.16,1236860,0
+XRAY.US,D,20231002,000000,34.08,34.08,33.62,33.78,1963568,0
+XRAY.US,D,20231003,000000,33.54,33.83,33.22,33.43,3016705,0
+XRAY.US,D,20231004,000000,33.52,33.59,32.92,33.3,4839990,0
+XRAY.US,D,20231005,000000,33.35,33.58,31.79,32.18,3136840,0
+XRAY.US,D,20231006,000000,32.03,32.73,31.83,32.48,2164612,0
+XRAY.US,D,20231009,000000,32.25,32.35,31.7,31.96,1377474,0
+XRAY.US,D,20231010,000000,32.2,32.47,31.85,32.4,1611592,0
+XRAY.US,D,20231011,000000,32.36,32.57,31.62,31.8,1887774,0
+XRAY.US,D,20231012,000000,31.83,32,30.5,30.6,2419250,0
+XRAY.US,D,20231013,000000,30.54,31.01,30.48,30.83,1475893,0
+XRAY.US,D,20231016,000000,31,31.68,30.6,31.39,1980959,0
+XRAY.US,D,20231017,000000,31.18,32.325,31.18,32.12,5088509,0
+XRAY.US,D,20231018,000000,32.04,32.54,31.87,32.34,4149425,0
+XRAY.US,D,20231019,000000,32.32,32.46,31.49,31.5,2015719,0
+XRAY.US,D,20231020,000000,31.58,32.08,31.26,31.85,5819493,0
+XRAY.US,D,20231023,000000,31.9,32.55,31.84,32.34,2366036,0
+XRAY.US,D,20231024,000000,32.33,32.815,32.19,32.65,4240838,0
+XRAY.US,D,20231025,000000,32.42,32.47,31.78,31.81,5732952,0
+XRAY.US,D,20231026,000000,31.01,31.1,30.07,30.68,5965742,0
+XRAY.US,D,20231027,000000,30.82,31.01,30.39,30.6,2706993,0
+XRAY.US,D,20231030,000000,30.91,31.01,29.74,29.99,3388512,0
+XRAY.US,D,20231031,000000,30.23,30.945,30.04,30.41,3668654,0
+XRAY.US,D,20231101,000000,30.41,30.985,30.01,30.84,4349556,0
+XRAY.US,D,20231102,000000,26.98,28.67,26.27,28.54,8659427,0
+XRAY.US,D,20231103,000000,28.77,29.62,28.48,29.21,5097424,0
+XRAY.US,D,20231106,000000,29.31,29.49,28.32,28.56,4934971,0
+XRAY.US,D,20231107,000000,28.58,28.795,28.05,28.4,3418520,0
+XRAY.US,D,20231108,000000,28.5,28.67,27.645,27.68,3766022,0
+XRAY.US,D,20231109,000000,28,28.32,27.22,27.25,5385257,0
+XRAY.US,D,20231110,000000,28.09,28.525,27.74,28.39,5625250,0
+XRAY.US,D,20231113,000000,28.34,28.795,27.84,27.91,3955567,0
+XRAY.US,D,20231114,000000,28.68,29.65,28.13,28.94,4303776,0
+XRAY.US,D,20231115,000000,28.8,29.82,28.8,29.32,4925403,0
+XRAY.US,D,20231116,000000,29.43,29.89,29.39,29.6,3552813,0
+XRAY.US,D,20231117,000000,29.81,30.08,29.49,29.69,2413327,0
+XRAY.US,D,20231120,000000,29.64,30.03,29.4601,29.94,3186760,0
+XRAY.US,D,20231121,000000,30.64,31.215,30.59,30.99,4266345,0
+XRAY.US,D,20231122,000000,31.09,31.565,31.0156,31.36,3155043,0
+XRAY.US,D,20231124,000000,31.25,31.42,30.98,31.32,1294175,0
+XRAY.US,D,20231127,000000,31.05,31.555,30.875,31.48,3186719,0
+XRAY.US,D,20231128,000000,31.65,31.87,31.31,31.48,3279405,0
+XRAY.US,D,20231129,000000,31.36,31.6,31.025,31.33,4093032,0
+XRAY.US,D,20231130,000000,31.31,31.87,31.02,31.75,15902313,0
+XRAY.US,D,20231201,000000,31.7,32.74,31.45,32.55,4500481,0
+XRAY.US,D,20231204,000000,32.27,33.1088,32.24,32.73,2691536,0
+XRAY.US,D,20231205,000000,32.54,32.58,31.86,32.18,3214748,0
+XRAY.US,D,20231206,000000,32.33,32.63,31.95,32.21,1946198,0
+XRAY.US,D,20231207,000000,32.32,32.56,31.97,32.48,2833216,0
+XRAY.US,D,20231208,000000,32.45,32.64,31.765,31.88,3564845,0
+XRAY.US,D,20231211,000000,31.81,31.91,31.31,31.67,2238388,0
+XRAY.US,D,20231212,000000,31.77,32.02,31.32,31.92,3145800,0
+XRAY.US,D,20231213,000000,31.91,33.405,31.64,33.33,2429860,0
+XRAY.US,D,20231214,000000,33.735,35.08,33.7,34.35,4605737,0
+XRAY.US,D,20231215,000000,34.37,34.675,33.94,34.38,5156809,0
+XRAY.US,D,20231218,000000,34.39,34.46,33.705,34.07,2226854,0
+XRAY.US,D,20231219,000000,34.32,34.865,34.22,34.73,3449102,0
+XRAY.US,D,20231220,000000,34.74,34.83,33.99,34.02,1652387,0
+XRAY.US,D,20231221,000000,34.41,35.21,34.41,35.19,2604160,0
+XRAY.US,D,20231222,000000,35.19,35.4,34.95,35.22,1261228,0
+XRAY.US,D,20231226,000000,35.24,35.62,35.16,35.54,1335163,0
+XRAY.US,D,20231227,000000,35.71,35.8,35.505,35.63,1202770,0
+XRAY.US,D,20231228,000000,35.59,35.879,35.45,35.59,1152273,0
+XRAY.US,D,20231229,000000,35.38,35.68,35.37,35.59,1330635,0
+XRAY.US,D,20240102,000000,35.37,35.96,35.26,35.63,1684405,0
+XRAY.US,D,20240103,000000,35.35,35.35,34.5,34.82,2196166,0
+XRAY.US,D,20240104,000000,34.79,35.78,34.67,35.68,2897486,0
+XRAY.US,D,20240105,000000,35.46,35.81,35.075,35.38,4231147,0
+XRAY.US,D,20240108,000000,35.42,36.295,35.3,35.9,2179931,0
+XRAY.US,D,20240109,000000,35.8,37.195,35.68,36.53,4458820,0
+XRAY.US,D,20240110,000000,36.48,37.6,35.9,37.39,4599543,0
+XRAY.US,D,20240111,000000,37.2,37.35,36.16,36.45,2337446,0
+XRAY.US,D,20240112,000000,36.7,36.975,36.42,36.56,1937161,0
+XRAY.US,D,20240116,000000,36.32,36.32,35.61,35.95,2087104,0
+XRAY.US,D,20240117,000000,35.61,35.91,35.315,35.52,1412921,0
+XRAY.US,D,20240118,000000,35.61,35.95,35.41,35.91,1517110,0
+XRAY.US,D,20240119,000000,35.92,35.92,35.23,35.66,1942079,0
+XRAY.US,D,20240122,000000,35.9,36.335,35.86,36.27,3160246,0
+XRAY.US,D,20240123,000000,36.43,36.63,35.135,35.49,1711393,0
+XRAY.US,D,20240124,000000,35.65,35.65,34.54,34.67,2630640,0
+XRAY.US,D,20240125,000000,34.98,35.06,34.525,35.05,1856070,0
+XRAY.US,D,20240126,000000,35.32,35.6818,34.865,34.92,1791557,0
+XRAY.US,D,20240129,000000,34.85,35.47,34.85,35.42,1841442,0
+XRAY.US,D,20240130,000000,35.37,35.42,34.9425,35.03,1134012,0
+XRAY.US,D,20240131,000000,35.1,35.36,34.65,34.75,1910800,0
+XRAY.US,D,20240201,000000,34.96,35.21,34.57,34.7,5492246,0
+XRAY.US,D,20240202,000000,34.22,34.45,33.52,34.19,7922604,0
+XRAY.US,D,20240205,000000,33.98,34.21,33.31,33.33,4392625,0
+XRAY.US,D,20240206,000000,33.44,34.21,33.235,34.16,7528159,0
+XRAY.US,D,20240207,000000,34.32,34.33,33.54,33.71,3549740,0
+XRAY.US,D,20240208,000000,32.57,33.43,32.21,33.16,3974378,0
+XRAY.US,D,20240209,000000,33.15,33.16,32.73,32.79,3435603,0
+XRAY.US,D,20240212,000000,32.77,33.61,32.77,33.52,3182724,0
+XRAY.US,D,20240213,000000,32.96,33.36,32.13,32.45,2426736,0
+XRAY.US,D,20240214,000000,32.62,32.94,32.36,32.67,5008425,0
+XRAY.US,D,20240215,000000,33.05,33.88,32.71,33.86,6302002,0
+XRAY.US,D,20240216,000000,33.57,33.915,33.15,33.58,2637207,0
+XRAY.US,D,20240220,000000,33.33,33.96,33.32,33.75,2905024,0
+XRAY.US,D,20240221,000000,33.43,33.6,32.655,33.08,2218414,0
+XRAY.US,D,20240222,000000,33.15,33.71,32.9,33.57,1732446,0
+XRAY.US,D,20240223,000000,33.56,34.07,33.095,33.91,2140939,0
+XRAY.US,D,20240226,000000,34,34.22,33.4,33.69,1642178,0
+XRAY.US,D,20240227,000000,33.9,34.03,33.385,33.68,1992906,0
+XRAY.US,D,20240228,000000,33.47,33.47,32.78,33.3,3258964,0
+XRAY.US,D,20240229,000000,34.23,34.91,32.195,32.68,4419455,0
+XRAY.US,D,20240301,000000,32.99,33.525,32.18,33.27,2674501,0
+XRAY.US,D,20240304,000000,33.04,33.336,32.66,33.28,1565338,0
+XRAY.US,D,20240305,000000,33.08,33.465,33.055,33.27,1753442,0
+XRAY.US,D,20240306,000000,33.42,33.67,33.215,33.41,1590331,0
+XRAY.US,D,20240307,000000,33.62,33.69,33.09,33.42,1711221,0
+XRAY.US,D,20240308,000000,33.61,33.97,33.45,33.75,1561769,0
+XRAY.US,D,20240311,000000,33.75,34.06,33.57,33.87,1440860,0
+XRAY.US,D,20240312,000000,33.95,34.0288,33.4,33.61,3485730,0
+XRAY.US,D,20240313,000000,33.69,34.28,33.66,34.13,2218944,0
+XRAY.US,D,20240314,000000,34.09,34.16,32.72,32.98,1778930,0
+XRAY.US,D,20240315,000000,32.7,33.035,32.56,32.84,4823785,0
+XRAY.US,D,20240318,000000,32.97,33.125,32.68,32.98,1264684,0
+XRAY.US,D,20240319,000000,33.03,33.22,32.86,33.11,6906200,0
+XRAY.US,D,20240320,000000,33.07,33.3,32.71,33.3,3587736,0
+XRAY.US,D,20240321,000000,33.3,33.7164,33.13,33.45,2679522,0
+XRAY.US,D,20240322,000000,33.45,33.52,32.63,32.75,1780670,0
+XRAY.US,D,20240325,000000,32.86,33.105,32.55,32.84,1126370,0
+XRAY.US,D,20240326,000000,32.91,33.03,32.5,32.5,1552235,0
+XRAY.US,D,20240327,000000,32.72,33.355,32.57,33.31,2225247,0
+XRAY.US,D,20240328,000000,33,33.415,32.48,33.19,2604965,0
+XRAY.US,D,20240401,000000,33.22,33.22,31.905,32.25,2410151,0
+XRAY.US,D,20240402,000000,31.81,32.44,31.5,31.83,47685490,0
+XRAY.US,D,20240403,000000,32.3,32.42,31.7,31.85,2310922,0
+XRAY.US,D,20240404,000000,32.05,32.43,31.77,31.92,3130695,0
+XRAY.US,D,20240405,000000,31.89,32.49,31.855,32.31,3348568,0
+XRAY.US,D,20240408,000000,32.31,32.53,31.7,32.24,4062653,0
+XRAY.US,D,20240409,000000,32.42,33.02,32.355,32.85,2900488,0
+XRAY.US,D,20240410,000000,31.97,32.43,31.8,32.39,2233797,0
+XRAY.US,D,20240411,000000,32.68,32.825,31.865,32.02,2127181,0
+XRAY.US,D,20240412,000000,31.77,31.8,30.88,31.3,3000870,0
+XRAY.US,D,20240415,000000,31.44,31.745,30.71,30.89,2855438,0
+XRAY.US,D,20240416,000000,30.77,31.13,30.55,30.79,3036414,0
+XRAY.US,D,20240417,000000,30.99,31.08,30.34,30.36,1857024,0
+XRAY.US,D,20240418,000000,30.49,30.68,30.25,30.44,1350342,0
+XRAY.US,D,20240419,000000,30.4,30.53,30.26,30.5,1843773,0
+XRAY.US,D,20240422,000000,30.48,30.61,30.215,30.37,4163844,0
+XRAY.US,D,20240423,000000,30.32,30.91,30.21,30.86,2861281,0
+XRAY.US,D,20240424,000000,30.86,31,30.675,30.92,1472214,0
+XRAY.US,D,20240425,000000,30.69,30.77,30.1,30.35,1488959,0
+XRAY.US,D,20240426,000000,30.29,30.79,30.18,30.57,1158487,0
+XRAY.US,D,20240429,000000,30.79,31,30.63,30.69,2209853,0
+XRAY.US,D,20240430,000000,30.095,30.39,29.94,30.01,2331833,0
+XRAY.US,D,20240501,000000,30.09,30.78,29.97,30.18,2453254,0
+XRAY.US,D,20240502,000000,29.58,29.8925,28.335,28.38,6670406,0
+XRAY.US,D,20240503,000000,28.75,29.06,27.96,28.29,4506597,0
+XRAY.US,D,20240506,000000,28.46,28.62,27.97,28.25,4232375,0
+XRAY.US,D,20240507,000000,28.54,29.13,28.22,28.25,4288681,0
+XRAY.US,D,20240508,000000,28.05,28.2,27.68,27.81,4249382,0
+XRAY.US,D,20240509,000000,27.89,28.24,27.8,28.2,5078023,0
+XRAY.US,D,20240510,000000,28.19,28.35,27.85,27.89,7071708,0
+XRAY.US,D,20240513,000000,27.99,28.69,27.935,28.18,2887719,0
+XRAY.US,D,20240514,000000,28.41,28.57,27.77,28.12,2389732,0
+XRAY.US,D,20240515,000000,28.29,28.5,28.11,28.26,1942705,0
+XRAY.US,D,20240516,000000,28.17,28.465,28.14,28.38,1945951,0
+XRAY.US,D,20240517,000000,28.27,28.33,27.705,28.28,2196809,0
+XRAY.US,D,20240520,000000,28.24,28.38,27.92,28.12,1572738,0
+XRAY.US,D,20240521,000000,28,28.335,27.975,28.2,2333778,0
+XRAY.US,D,20240522,000000,28.2,28.44,27.83,28.05,1998513,0
+XRAY.US,D,20240523,000000,27.94,27.995,27.48,27.52,3545158,0
+XRAY.US,D,20240524,000000,27.48,27.7,27.43,27.46,1900800,0
+XRAY.US,D,20240528,000000,27.5,27.85,27.43,27.64,2393724,0
+XRAY.US,D,20240529,000000,27.37,27.61,26.961,27.12,2705221,0
+XRAY.US,D,20240530,000000,27.16,27.775,27.16,27.75,2574529,0
+XRAY.US,D,20240531,000000,27.89,28.22,27.76,28.01,4942636,0
+XRAY.US,D,20240603,000000,28.01,28.25,27.92,28.04,2258632,0
+XRAY.US,D,20240604,000000,28.07,28.24,27.71,27.72,1794832,0
+XRAY.US,D,20240605,000000,27.76,28,27.43,27.64,1434125,0
+XRAY.US,D,20240606,000000,27.49,27.79,27.39,27.78,2569680,0
+XRAY.US,D,20240607,000000,27.53,27.93,27.46,27.69,1394138,0
+XRAY.US,D,20240610,000000,27.33,27.475,27.02,27.05,1871009,0
+XRAY.US,D,20240611,000000,26.88,27.135,26.545,26.96,1855080,0
+XRAY.US,D,20240612,000000,27.45,27.74,26.91,27.05,1462101,0
+XRAY.US,D,20240613,000000,26.91,26.91,26.34,26.7,2157746,0
+XRAY.US,D,20240614,000000,26.47,26.51,25.83,26.11,1758606,0
+XRAY.US,D,20240617,000000,25.73,25.89,25.275,25.66,2949820,0
+XRAY.US,D,20240618,000000,25.8,26,25.61,25.66,2108549,0
+XRAY.US,D,20240620,000000,25.6,25.61,25.255,25.45,6001414,0
+XRAY.US,D,20240621,000000,25.61,25.8,25.385,25.45,6356737,0
+XRAY.US,D,20240624,000000,25.57,26.01,25.52,25.57,2286137,0
+XRAY.US,D,20240625,000000,25.48,25.48,24.98,25.01,2223513,0
+XRAY.US,D,20240626,000000,24.93,25.29,24.82,25.16,1824293,0
+XRAY.US,D,20240627,000000,25.16,25.35,24.9,25.29,2288871,0
+XRAY.US,D,20240628,000000,25.29,25.355,24.71,24.91,4198537,0
+XRAY.US,D,20240701,000000,25.01,25.45,24.53,24.63,2620502,0
+XRAY.US,D,20240702,000000,24.78,24.84,24.435,24.44,3187131,0
+XRAY.US,D,20240703,000000,24.45,24.93,24.335,24.76,2159924,0
+XRAY.US,D,20240705,000000,24.64,24.67,24.27,24.56,1688161,0
+XRAY.US,D,20240708,000000,24.63,24.84,24.47,24.66,2049046,0
+XRAY.US,D,20240709,000000,24.6,24.69,23.945,24.2,2954522,0
+XRAY.US,D,20240710,000000,24.36,24.535,24.1,24.41,3302887,0
+XRAY.US,D,20240711,000000,24.9,25.82,24.67,25.71,2713416,0
+XRAY.US,D,20240712,000000,25.71,25.885,25.38,25.53,2241892,0
+XRAY.US,D,20240715,000000,25.5,25.719,25.275,25.56,1793961,0
+XRAY.US,D,20240716,000000,25.69,26.81,25.57,26.81,2835194,0
+XRAY.US,D,20240717,000000,26.76,27.75,26.76,27.54,2883258,0
+XRAY.US,D,20240718,000000,27.15,27.64,26.4,26.41,4648398,0
+XRAY.US,D,20240719,000000,26.42,26.59,26.075,26.36,2040188,0
+XRAY.US,D,20240722,000000,26.36,26.58,26.07,26.39,3241068,0
+XRAY.US,D,20240723,000000,26.36,26.385,25.99,26.06,1691254,0
+XRAY.US,D,20240724,000000,26.13,26.395,26.07,26.24,1917766,0
+XRAY.US,D,20240725,000000,26.1,26.81,25.98,26.43,1743503,0
+XRAY.US,D,20240726,000000,26.55,26.75,26.235,26.41,1748732,0
+XRAY.US,D,20240729,000000,26.19,26.495,26.155,26.46,3461564,0
+XRAY.US,D,20240730,000000,26.21,27.02,26.21,26.78,3578627,0
+XRAY.US,D,20240731,000000,26.45,27.84,25.44,27.14,4914746,0
+XRAY.US,D,20240801,000000,27.26,27.95,26.7,26.73,3906767,0
+XRAY.US,D,20240802,000000,26.51,26.58,25.25,25.49,5126032,0
+XRAY.US,D,20240805,000000,24.62,25.085,24.245,24.48,7353941,0
+XRAY.US,D,20240806,000000,24.52,25.07,24.095,24.15,4237476,0
+XRAY.US,D,20240807,000000,24.33,24.87,23.58,23.63,4753906,0
+XRAY.US,D,20240808,000000,23.65,24.65,23.65,24.34,3957611,0
+XRAY.US,D,20240809,000000,24.4,24.555,24.045,24.13,2868161,0
+XRAY.US,D,20240812,000000,24.38,24.49,23.895,23.96,2736938,0
+XRAY.US,D,20240813,000000,23.9,24.78,23.87,24.65,2448960,0
+XRAY.US,D,20240814,000000,24.67,25.22,24.65,24.73,4741912,0
+XRAY.US,D,20240815,000000,25.07,25.72,25.07,25.66,2195117,0
+XRAY.US,D,20240816,000000,25.6,25.7,25.28,25.51,1543736,0
+XRAY.US,D,20240819,000000,25.54,25.71,25.41,25.54,2258284,0
+XRAY.US,D,20240820,000000,24.82,25.1,24.09,24.31,3413356,0
+XRAY.US,D,20240821,000000,24.53,24.7,24.4301,24.59,1887823,0
+XRAY.US,D,20240822,000000,24.75,24.75,24.09,24.14,1841344,0
+XRAY.US,D,20240823,000000,24.29,25.33,24.16,25.31,2756428,0
+XRAY.US,D,20240826,000000,25.48,25.83,25.215,25.28,1876172,0
+XRAY.US,D,20240827,000000,25.24,25.42,24.865,25.39,1714704,0
+XRAY.US,D,20240828,000000,25.21,25.21,24.33,24.73,2184374,0
+XRAY.US,D,20240829,000000,25.05,25.5,24.72,25.34,5893560,0
+XRAY.US,D,20240830,000000,25.49,25.625,25.07,25.29,1958312,0
+XRAY.US,D,20240903,000000,25.06,25.47,24.95,25,1716617,0
+XRAY.US,D,20240904,000000,24.83,25.755,24.76,25.55,2783252,0
+XRAY.US,D,20240905,000000,25.75,25.75,24.99,25.08,3398581,0
+XRAY.US,D,20240906,000000,25.14,25.97,25.14,25.55,3243955,0
+XRAY.US,D,20240909,000000,25.52,25.905,25.16,25.36,2710723,0
+XRAY.US,D,20240910,000000,25.41,25.5,24.69,25.075,1902155,0
+XRAY.US,D,20240911,000000,24.89,25,24.09,24.73,1955025,0
+XRAY.US,D,20240912,000000,24.76,25.41,24.47,25.39,1480854,0
+XRAY.US,D,20240913,000000,25.56,26.65,25.44,26.28,2118644,0
+XRAY.US,D,20240916,000000,26.46,26.98,25.727,26.08,3622370,0
+XRAY.US,D,20240917,000000,26.25,26.92,26.16,26.69,1929808,0
+XRAY.US,D,20240918,000000,26.59,27.48,26.515,26.71,3120634,0
+XRAY.US,D,20240919,000000,27.25,27.43,26.705,26.9,2968047,0
+XRAY.US,D,20240920,000000,26.76,26.76,26.26,26.29,4540868,0
+XRAY.US,D,20240923,000000,26.4,26.57,26.12,26.17,1134860,0
+XRAY.US,D,20240924,000000,26.23,26.5859,26.02,26.09,1073045,0
+XRAY.US,D,20240925,000000,26.24,26.24,25.645,25.73,1150023,0
+XRAY.US,D,20240926,000000,26.08,26.52,26.04,26.51,1318745,0
+XRAY.US,D,20240927,000000,26.72,27.444,26.46,27.05,2027562,0
+XRAY.US,D,20240930,000000,26.94,27.075,26.63,27.06,1648305,0
+XRAY.US,D,20241001,000000,27.13,27.16,25.9,26.12,1949440,0
+XRAY.US,D,20241002,000000,25.73,25.76,24.62,25,2944689,0
+XRAY.US,D,20241003,000000,24.81,24.99,24.56,24.71,1900233,0
+XRAY.US,D,20241004,000000,25,25.23,24.86,25.22,1394741,0
+XRAY.US,D,20241007,000000,25.07,25.22,24.38,24.48,1810339,0
+XRAY.US,D,20241008,000000,24.33,24.495,24.12,24.48,1361223,0
+XRAY.US,D,20241009,000000,24.4,24.7958,24.17,24.52,2502465,0
+XRAY.US,D,20241010,000000,24.21,24.715,24.09,24.44,1836998,0
+XRAY.US,D,20241011,000000,24.42,24.685,24.31,24.53,1557130,0
+XRAY.US,D,20241014,000000,24.52,24.68,24.03,24.43,1773040,0
+XRAY.US,D,20241015,000000,24.35,24.93,24.29,24.31,2871695,0
+XRAY.US,D,20241016,000000,24.49,24.715,24.2,24.64,4811343,0
+XRAY.US,D,20241017,000000,24.67,24.68,24.286,24.39,2253663,0
+XRAY.US,D,20241018,000000,24.39,24.805,24.31,24.73,1803605,0
+XRAY.US,D,20241021,000000,24.65,24.82,24.33,24.43,1378290,0
+XRAY.US,D,20241022,000000,24.41,24.47,24.11,24.28,1202304,0
+XRAY.US,D,20241023,000000,24.23,24.29,23.7577,24.01,1622879,0
+XRAY.US,D,20241024,000000,24.07,24.64,24.07,24.41,1812895,0
+XRAY.US,D,20241025,000000,23.79,24.03,22.855,23.31,3688608,0
+XRAY.US,D,20241028,000000,23.52,23.915,23.3802,23.61,1742235,0
+XRAY.US,D,20241029,000000,23.6,23.7,23.16,23.23,2874986,0
+XRAY.US,D,20241030,000000,23.37,23.84,23.2,23.41,2738387,0
+XRAY.US,D,20241031,000000,23.31,23.765,23.13,23.17,3464919,0
+XRAY.US,D,20241101,000000,23.1,23.655,23.08,23.49,2328568,0
+XRAY.US,D,20241104,000000,23.55,23.83,23.24,23.34,2847490,0
+XRAY.US,D,20241105,000000,23.13,23.46,22.84,23.39,2151690,0
+XRAY.US,D,20241106,000000,24.84,24.86,23.36,23.98,3979207,0
+XRAY.US,D,20241107,000000,19.2,20.01,17.22,17.26,30260824,0
+XRAY.US,D,20241108,000000,17.59,18.005,17.21,17.86,9705924,0
+XRAY.US,D,20241111,000000,17.83,18.11,17.47,17.65,5277796,0
+XRAY.US,D,20241112,000000,17.62,17.87,17.37,17.77,4358763,0
+XRAY.US,D,20241113,000000,17.69,17.755,17.32,17.35,4525029,0
+XRAY.US,D,20241114,000000,17.96,18.06,17.71,17.87,3566034,0
+XRAY.US,D,20241115,000000,17.87,18.465,17.73,18.28,4192587,0
+XRAY.US,D,20241118,000000,18.2,18.58,18.19,18.46,2535615,0
+XRAY.US,D,20241119,000000,18.34,19.115,18.13,18.88,3937340,0
+XRAY.US,D,20241120,000000,18.73,18.84,18.37,18.52,3556922,0
+XRAY.US,D,20241121,000000,18.5,18.79,18.32,18.64,1698747,0
+XRAY.US,D,20241122,000000,18.6,18.87,18.6,18.77,1964940,0
+XRAY.US,D,20241125,000000,19.05,19.63,18.87,19.52,3720592,0
+XRAY.US,D,20241126,000000,19.43,19.52,19.055,19.19,1926683,0
+XRAY.US,D,20241127,000000,19.32,19.73,19.2907,19.64,2104297,0
+XRAY.US,D,20241129,000000,19.58,19.7,19.52,19.65,1289235,0
+XRAY.US,D,20241202,000000,19.52,19.87,19.43,19.82,2112469,0
+XRAY.US,D,20241203,000000,19.61,19.83,19.01,19.39,2828506,0
+XRAY.US,D,20241204,000000,19.13,19.75,19.11,19.46,2022343,0
+XRAY.US,D,20241205,000000,19.63,19.735,19.22,19.31,1822256,0
+XRAY.US,D,20241206,000000,19.44,19.565,18.97,19.08,1628151,0
+XRAY.US,D,20241209,000000,19.17,19.6905,19.13,19.45,2390961,0
+XRAY.US,D,20241210,000000,19.44,19.645,18.95,19.55,2710275,0
+XRAY.US,D,20241211,000000,19.72,20.34,19.72,20.03,5415587,0
+XRAY.US,D,20241212,000000,20,20.175,19.88,20.01,2078473,0
+XRAY.US,D,20241213,000000,20.01,20.17,19.55,19.72,2802501,0
+XRAY.US,D,20241216,000000,19.57,20.35,19.52,19.59,3576154,0
+XRAY.US,D,20241217,000000,19.39,19.8,19.105,19.19,3304277,0
+XRAY.US,D,20241218,000000,19.24,19.3971,18.59,18.68,3012785,0
+XRAY.US,D,20241219,000000,18.77,18.965,18.34,18.47,3065118,0
+XRAY.US,D,20241220,000000,18.46,18.84,18.46,18.7,10904209,0
+XRAY.US,D,20241223,000000,18.63,19.025,18.51,18.95,2116098,0
+XRAY.US,D,20241224,000000,18.92,19.015,18.6921,18.9,964925,0
+XRAY.US,D,20241226,000000,18.79,19.32,18.66,19.16,2577129,0
+XRAY.US,D,20241227,000000,18.94,19.15,18.795,18.94,1876865,0
+XRAY.US,D,20241230,000000,18.83,18.87,18.35,18.65,1965713,0
+XRAY.US,D,20241231,000000,18.78,18.98,18.68,18.98,1595234,0
+XRAY.US,D,20250102,000000,19.08,19.21,18.62,18.75,1618700,0
+XRAY.US,D,20250103,000000,18.78,18.89,18.4,18.62,1608087,0
+XRAY.US,D,20250106,000000,18.65,19.26,18.65,18.86,3152973,0
+XRAY.US,D,20250107,000000,18.69,19.08,18.35,18.61,4418642,0
+XRAY.US,D,20250108,000000,18.51,18.91,18.23,18.85,2953878,0
+XRAY.US,D,20250110,000000,18.6,19,18.11,18.12,2652177,0
+XRAY.US,D,20250113,000000,18.05,18.83,17.88,18.66,2671213,0
+XRAY.US,D,20250114,000000,19.02,19.04,17.865,18.06,2446912,0
+XRAY.US,D,20250115,000000,18.48,18.665,18.22,18.24,2708004,0
+XRAY.US,D,20250116,000000,18.24,18.65,17.9,18.44,2524368,0
+XRAY.US,D,20250117,000000,18.59,18.9399,18.44,18.77,1875051,0
+XRAY.US,D,20250121,000000,18.9,19.12,18.7,18.96,2654628,0
+XRAY.US,D,20250122,000000,18.89,19.43,18.7001,19.36,1536214,0
+XRAY.US,D,20250123,000000,19.19,19.46,18.78,19.44,2652134,0
+XRAY.US,D,20250124,000000,19.41,19.675,19.26,19.53,2682216,0
+XRAY.US,D,20250127,000000,19.71,19.8521,19.46,19.61,1811914,0
+XRAY.US,D,20250128,000000,19.58,19.86,19.45,19.62,1934301,0
+XRAY.US,D,20250129,000000,19.52,19.83,19.46,19.63,2144051,0
+XRAY.US,D,20250130,000000,19.98,20.595,19.98,20.31,2908716,0
+XRAY.US,D,20250131,000000,20.27,20.27,19.73,19.76,1731113,0
+XRAY.US,D,20250203,000000,19.35,19.71,19.05,19.35,1833035,0
+XRAY.US,D,20250204,000000,19.32,19.53,19.1638,19.29,2193910,0
+XRAY.US,D,20250205,000000,19.43,19.77,19.275,19.29,2156492,0
+XRAY.US,D,20250206,000000,19.35,19.67,19.1393,19.21,2181554,0
+XRAY.US,D,20250207,000000,19.21,19.265,18.695,18.76,1454966,0
+XRAY.US,D,20250210,000000,18.81,18.845,18.38,18.46,2115464,0
+XRAY.US,D,20250211,000000,18.38,18.5,18.26,18.28,1524187,0
+XRAY.US,D,20250212,000000,18.1,18.65,18.02,18.37,3503163,0
+XRAY.US,D,20250213,000000,18.37,18.81,18.28,18.77,2129114,0
+XRAY.US,D,20250214,000000,18.73,18.8,18.29,18.32,2580852,0
+XRAY.US,D,20250218,000000,18.35,18.85,18.33,18.84,2971845,0
+XRAY.US,D,20250219,000000,18.81,19.06,18.55,18.98,2108794,0
+XRAY.US,D,20250220,000000,18.92,19.185,18.9,18.95,1912002,0
+XRAY.US,D,20250221,000000,18.96,19.0898,18.65,18.75,1765748,0
+XRAY.US,D,20250224,000000,18.82,19.1,18.535,19.05,2716872,0
+XRAY.US,D,20250225,000000,19.16,19.27,18.57,18.82,2310240,0
+XRAY.US,D,20250226,000000,18.82,19.165,18.595,18.81,3242247,0
+XRAY.US,D,20250227,000000,18.93,19.03,17.09,17.15,6160738,0
+XRAY.US,D,20250228,000000,17.15,17.34,16.21,16.55,4667133,0
+XRAY.US,D,20250303,000000,16.63,16.715,15.935,15.99,4743471,0
+XRAY.US,D,20250304,000000,16.06,16.2,15.465,15.59,3412397,0
+XRAY.US,D,20250305,000000,15.66,16.245,15.6299,16.15,3050184,0
+XRAY.US,D,20250306,000000,16.02,16.38,15.95,16.26,2609797,0
+XRAY.US,D,20250307,000000,16.25,16.395,15.84,16.32,2069171,0
+XRAY.US,D,20250310,000000,16.26,16.405,16.03,16.05,2800207,0
+XRAY.US,D,20250311,000000,15.85,16.02,15.5295,15.91,2737324,0
+XRAY.US,D,20250312,000000,16.06,16.1,15.295,15.33,3020452,0
+XRAY.US,D,20250313,000000,15.07,15.32,14.775,15,3828154,0
+XRAY.US,D,20250314,000000,15.2,15.59,14.91,15.56,4513470,0
+XRAY.US,D,20250317,000000,15.58,15.89,15.39,15.59,2780384,0
+XRAY.US,D,20250318,000000,15.58,15.82,15.315,15.74,2288981,0
+XRAY.US,D,20250319,000000,15.77,15.86,15.465,15.66,2502770,0
+XRAY.US,D,20250320,000000,15.69,15.97,15.5,15.6,2363338,0
+XRAY.US,D,20250321,000000,15.46,15.59,15.32,15.56,12658220,0
+XRAY.US,D,20250324,000000,15.76,16.02,15.65,15.8,2625623,0
+XRAY.US,D,20250325,000000,15.79,15.85,15.43,15.57,2314652,0
+XRAY.US,D,20250326,000000,15.59,15.78,15.34,15.6,2057614,0
+XRAY.US,D,20250327,000000,15.61,15.74,15.465,15.64,2814690,0
+XRAY.US,D,20250328,000000,15.44,15.535,14.86,14.93,2436744,0
+XRAY.US,D,20250331,000000,14.83,15.1,14.61,14.94,2856371,0
+XRAY.US,D,20250401,000000,14.91,15.02,14.62,14.65,2658688,0
+XRAY.US,D,20250402,000000,14.5,14.915,14.5,14.87,2270113,0
+XRAY.US,D,20250403,000000,14.38,14.495,13.5725,13.62,4021377,0
+XRAY.US,D,20250404,000000,13.28,13.73,12.543585,13.58,4926340,0
+XRAY.US,D,20250407,000000,13.06,13.9,12.62,13.24,4863937,0
+XRAY.US,D,20250408,000000,13.46,13.54,12.49,12.66,2730779,0
+XRAY.US,D,20250409,000000,12.51,13.9,12.18,13.66,5491753,0
+XRAY.US,D,20250410,000000,13.38,13.63,12.275,12.65,4022581,0
+XRAY.US,D,20250411,000000,12.8,12.87,12.16,12.77,3640344,0
+XRAY.US,D,20250414,000000,13.04,13.14,12.7,13.08,2621015,0
+XRAY.US,D,20250415,000000,12.79,12.945,12.485,12.55,3114941,0
+XRAY.US,D,20250416,000000,12.48,12.73,12.34,12.65,2929127,0
+XRAY.US,D,20250417,000000,12.66,12.88,12.62,12.83,2841800,0
+XRAY.US,D,20250421,000000,12.8,12.895,12.475,12.82,2832045,0
+XRAY.US,D,20250422,000000,12.94,13.085,12.805,13.02,2258621,0
+XRAY.US,D,20250423,000000,13.4,13.83,13.22,13.28,3712571,0
+XRAY.US,D,20250424,000000,13.37,13.79,13.165,13.71,2457920,0
+XRAY.US,D,20250425,000000,13.67,13.88,13.52,13.75,2078513,0
+XRAY.US,D,20250428,000000,13.79,13.96,13.68,13.87,2260427,0
+XRAY.US,D,20250429,000000,13.72,14.01,13.72,13.95,2445815,0
+XRAY.US,D,20250430,000000,13.82,13.935,13.38,13.9,3680457,0
+XRAY.US,D,20250501,000000,14.03,14.195,13.895,13.93,3200700,0
+XRAY.US,D,20250502,000000,14.22,14.3,14.015,14.08,2638873,0
+XRAY.US,D,20250505,000000,14.01,14.03,13.72,13.84,3170856,0
+XRAY.US,D,20250506,000000,13.77,13.83,13.249,13.37,3401761,0
+XRAY.US,D,20250507,000000,13.4,13.705,13.265,13.68,4978427,0
+XRAY.US,D,20250508,000000,14.765,16.09,14.63,15.91,9522422,0
+XRAY.US,D,20250509,000000,15.835,16.18,15.63,15.81,4397792,0
+XRAY.US,D,20250512,000000,16.57,17.18,16.43,16.75,2988669,0
+XRAY.US,D,20250513,000000,16.79,16.815,16.515,16.6,2457437,0
+XRAY.US,D,20250514,000000,16.52,16.58,16.235,16.45,2568458,0
+XRAY.US,D,20250515,000000,16.46,16.53,16.25,16.5,3237689,0
+XRAY.US,D,20250516,000000,16.53,16.7399,16.38,16.7,2470091,0
+XRAY.US,D,20250519,000000,16.42,16.685,16.35,16.63,2070203,0
+XRAY.US,D,20250520,000000,16.59,16.84,16.56,16.71,1785330,0
+XRAY.US,D,20250521,000000,16.48,16.575,15.81,15.83,3076656,0
+XRAY.US,D,20250522,000000,15.76,15.965,15.5,15.85,1901946,0
+XRAY.US,D,20250523,000000,15.5,15.665,15.32,15.47,2475144,0
+XRAY.US,D,20250527,000000,15.78,16.37,15.72,16.34,2368516,0
+XRAY.US,D,20250528,000000,16.34,16.55,16.18,16.51,2236435,0
+XRAY.US,D,20250529,000000,16.64,16.705,16.24,16.33,3711119,0
+XRAY.US,D,20250530,000000,16.51,16.51,15.87,15.98,3815637,0
+XRAY.US,D,20250602,000000,15.86,15.95,15.45,15.62,1999348,0
+XRAY.US,D,20250603,000000,15.6,15.935,15.34,15.89,3008127,0
+XRAY.US,D,20250604,000000,15.99,16.25,15.83,16.1,1821020,0
+XRAY.US,D,20250605,000000,16.12,16.22,15.885,15.9,1793034,0
+XRAY.US,D,20250606,000000,15.93,16.12,15.81,15.94,1472438,0
+XRAY.US,D,20250609,000000,16.07,16.495,16.03,16.225,1732428,0
+XRAY.US,D,20250610,000000,16.37,16.73,16.2,16.41,1538836,0
+XRAY.US,D,20250611,000000,16.52,16.61,15.96,16.11,3268767,0
+XRAY.US,D,20250612,000000,15.98,16.12,15.74,16.01,1596833,0
+XRAY.US,D,20250613,000000,15.73,15.915,15.575,15.63,1408940,0
+XRAY.US,D,20250616,000000,15.71,16.05,15.54,15.93,3151330,0
+XRAY.US,D,20250617,000000,15.82,15.86,15.33,15.37,1976007,0
+XRAY.US,D,20250618,000000,15.3,15.59,15.26,15.4,1678916,0
+XRAY.US,D,20250620,000000,15.54,15.62,15.3,15.36,2919845,0
+XRAY.US,D,20250623,000000,15.33,15.59,15.12,15.48,2819911,0
+XRAY.US,D,20250624,000000,15.64,15.85,15.565,15.64,2255554,0
+XRAY.US,D,20250625,000000,15.68,16.105,15.5109,16,2773450,0
+XRAY.US,D,20250626,000000,16.06,16.155,15.88,16,2285444,0
+XRAY.US,D,20250627,000000,15.93,16.05,15.715,15.93,3049952,0
+XRAY.US,D,20250630,000000,15.99,16.065,15.795,15.88,1824085,0
+XRAY.US,D,20250701,000000,15.8,16.935,15.71,16.54,2566282,0
+XRAY.US,D,20250702,000000,16.575,16.73,16.34,16.57,2940885,0
+XRAY.US,D,20250703,000000,16.6,16.78,16.515,16.67,1623756,0
+XRAY.US,D,20250707,000000,16.45,16.72,15.9,15.94,2495017,0
+XRAY.US,D,20250708,000000,16.01,16.83,16.01,16.53,2388763,0
+XRAY.US,D,20250709,000000,16.59,16.7,16.2948,16.57,1971128,0
+XRAY.US,D,20250710,000000,16.6,16.86,16.32,16.62,1779245,0
+XRAY.US,D,20250711,000000,16.42,16.435,16.125,16.21,1212079,0
+XRAY.US,D,20250714,000000,16.08,16.135,15.82,16,1565845,0
+XRAY.US,D,20250715,000000,16.12,16.225,15.85,15.92,1844384,0
+XRAY.US,D,20250716,000000,15.94,16.025,15.56,15.81,1725839,0
+XRAY.US,D,20250717,000000,15.78,15.98,15.63,15.78,2597868,0
+XRAY.US,D,20250718,000000,15.93,15.97,15.54,15.68,1688080,0
+XRAY.US,D,20250721,000000,16.16,16.43,15.625,15.63,5103420,0
+XRAY.US,D,20250722,000000,15.68,16.49,15.65,16.41,5992877,0
+XRAY.US,D,20250723,000000,16.65,17.09,16.5,16.85,5913913,0
+XRAY.US,D,20250724,000000,16.72,16.845,16.395,16.46,2077442,0
+XRAY.US,D,20250725,000000,16.57,16.595,16.01,16.03,3278610,0
+XRAY.US,D,20250728,000000,16.02,16.21,15.885,16.07,2779022,0
+XRAY.US,D,20250729,000000,16.06,16.29,15.99,16.11,2172650,0
+XRAY.US,D,20250730,000000,16.12,16.25,15.45,15.47,3080516,0
+XRAY.US,D,20250731,000000,15.12,15.205,14.28,14.31,5690222,0
+XRAY.US,D,20250801,000000,14.22,14.445,14.02,14.3,6156643,0
+XRAY.US,D,20250804,000000,14.44,14.7371,14.23,14.31,3247778,0
+XRAY.US,D,20250805,000000,14.31,14.405,14.015,14.05,4310215,0
+XRAY.US,D,20250806,000000,14.08,14.14,13.5,13.68,5608999,0
+XRAY.US,D,20250807,000000,14.275,14.275,13.01,13.23,8150029,0
+XRAY.US,D,20250808,000000,13.13,13.2802,12.615,12.96,7536020,0
+XRAY.US,D,20250811,000000,12.95,13.03,12.52,12.525,5172465,0
+XRAY.US,D,20250812,000000,12.61,13.055,12.575,13.05,3423450,0
+XRAY.US,D,20250813,000000,13.09,14,13.01,13.85,5063065,0
+XRAY.US,D,20250814,000000,13.57,13.885,13.38,13.87,3929718,0
+XRAY.US,D,20250815,000000,14,14.1,13.795,13.85,2968584,0
+XRAY.US,D,20250818,000000,13.84,14.02,13.78,13.86,2997626,0
+XRAY.US,D,20250819,000000,13.97,14.31,13.85,14.03,2716753,0
+XRAY.US,D,20250820,000000,13.95,14.4,13.9166,14.26,3414016,0
+XRAY.US,D,20250821,000000,14.09,14.125,13.89,13.9,2326120,0
+XRAY.US,D,20250822,000000,14.02,14.715,14.02,14.66,2284241,0
+XRAY.US,D,20250825,000000,14.65,14.66,14.3835,14.4,2815838,0
+XRAY.US,D,20250826,000000,14.41,14.62,14.19,14.34,2892863,0
+XRAY.US,D,20250827,000000,14.3,14.51,14.18,14.33,3552660,0
+XRAY.US,D,20250828,000000,14.34,14.355,14.12,14.32,2379584,0
+XRAY.US,D,20250829,000000,14.31,14.38,14.07,14.3,1864548,0
+XRAY.US,D,20250902,000000,14.04,14.19,13.66,13.81,3061099,0
+XRAY.US,D,20250903,000000,13.73,13.935,13.71,13.91,2389404,0
+XRAY.US,D,20250904,000000,13.92,14.345,13.78,14.33,3023173,0
+XRAY.US,D,20250905,000000,14.49,14.86,14.46,14.62,2056403,0
+XRAY.US,D,20250908,000000,14.71,14.715,14.125,14.21,2170997,0
+XRAY.US,D,20250909,000000,14.21,14.4724,13.9,13.91,3156757,0
+XRAY.US,D,20250910,000000,13.89,14.1,13.68,13.7,2658217,0
+XRAY.US,D,20250911,000000,13.65,14.01,13.62,13.94,1995304,0
+XRAY.US,D,20250912,000000,13.86,13.86,13.5,13.53,3721048,0
+XRAY.US,D,20250915,000000,13.66,13.72,13.475,13.54,3789604,0
+XRAY.US,D,20250916,000000,13.62,13.71,13.4945,13.62,2844572,0
+XRAY.US,D,20250917,000000,13.61,14.035,13.405,13.43,2816565,0
+XRAY.US,D,20250918,000000,13.62,13.62,13.27,13.42,3058336,0
+XRAY.US,D,20250919,000000,13.44,13.4982,13.04,13.16,6019803,0
+XRAY.US,D,20250922,000000,13.13,13.33,13.105,13.24,2562455,0
+XRAY.US,D,20250923,000000,13.32,13.33,12.94,12.96,3020953,0
+XRAY.US,D,20250924,000000,12.93,13.075,12.825,12.87,2777520,0
+XRAY.US,D,20250925,000000,12.67,12.87,12.275,12.37,4721729,0
+XRAY.US,D,20250926,000000,12.23,12.55,12.14,12.5,3979179,0
+XRAY.US,D,20250929,000000,12.57,12.71,12.41,12.61,3337506,0
+XRAY.US,D,20250930,000000,12.58,12.73,12.485,12.69,2326721,0
+XRAY.US,D,20251001,000000,12.74,13.01,12.639,12.95,3702611,0
+XRAY.US,D,20251002,000000,12.97,13.12,12.825,12.96,2428901,0
+XRAY.US,D,20251003,000000,12.99,13.32,12.98,13.19,2196461,0
+XRAY.US,D,20251006,000000,13.19,13.22,12.5,12.52,4377518,0
+XRAY.US,D,20251007,000000,12.58,12.69,12.29,12.33,1993766,0
+XRAY.US,D,20251008,000000,12.29,12.62,12.22,12.38,2468389,0
+XRAY.US,D,20251009,000000,12.42,12.46,12.18,12.22,2752482,0
+XRAY.US,D,20251010,000000,12.18,12.19,11.69,11.83,6368010,0
+XRAY.US,D,20251013,000000,12.09,12.34,11.95,12.21,4203639,0
+XRAY.US,D,20251014,000000,12.01,12.51,11.895,12.47,3196261,0
+XRAY.US,D,20251015,000000,12.94,12.98,12.56,12.8,5537536,0
+XRAY.US,D,20251016,000000,12.87,12.875,12.53,12.62,3238859,0
+XRAY.US,D,20251017,000000,12.6,12.67,12.22,12.51,4165930,0
+XRAY.US,D,20251020,000000,12.65,12.94,12.58,12.93,3417339,0
+XRAY.US,D,20251021,000000,12.95,13.065,12.88,12.97,1748994,0
+XRAY.US,D,20251022,000000,12.93,13.18,12.93,13.03,2050769,0
+XRAY.US,D,20251023,000000,13.01,13.17,12.9,13.16,2049807,0
+XRAY.US,D,20251024,000000,13.24,13.3,13.095,13.11,2153565,0
+XRAY.US,D,20251027,000000,13.2,13.33,12.98,13.09,2643074,0
+XRAY.US,D,20251028,000000,13.01,13.26,12.995,13.07,2189648,0
+XRAY.US,D,20251029,000000,13.08,13.18,12.805,12.86,2135066,0
+XRAY.US,D,20251030,000000,12.95,13.2,12.55,12.59,3548823,0
+XRAY.US,D,20251031,000000,12.42,12.645,12.26,12.61,2903649,0
+XRAY.US,D,20251103,000000,12.58,12.585,12.335,12.55,2608519,0
+XRAY.US,D,20251104,000000,12.45,12.575,12.345,12.49,2173675,0
+XRAY.US,D,20251105,000000,12.44,12.74,12.34,12.62,3451039,0
+XRAY.US,D,20251106,000000,11.36,11.36,10.69,11.02,10226129,0
+XRAY.US,D,20251107,000000,10.82,11.25,10.69,11.18,6022117,0
+XRAY.US,D,20251110,000000,11.21,11.254,10.92,11,5413926,0
+XRAY.US,D,20251111,000000,11,11.11,10.875,10.98,4495844,0
+XRAY.US,D,20251112,000000,10.98,11.04,10.815,10.84,5109768,0
+XRAY.US,D,20251113,000000,10.8,11.13,10.73,10.95,3942404,0
+XRAY.US,D,20251114,000000,10.79,10.86,10.5,10.52,4351535,0
+XRAY.US,D,20251117,000000,10.47,10.595,10.295,10.39,5902893,0
+XRAY.US,D,20251118,000000,10.34,10.385,10.15,10.26,3903211,0
+XRAY.US,D,20251119,000000,10.26,10.27,9.98,10.08,3492621,0
+XRAY.US,D,20251120,000000,10.11,10.25,9.85,9.89,4203215,0
+XRAY.US,D,20251121,000000,9.92,10.625,9.9101,10.58,4288687,0
+XRAY.US,D,20251124,000000,10.69,10.825,10.61,10.73,4301967,0
+XRAY.US,D,20251125,000000,10.74,11.12,10.74,11.09,2884289,0
+XRAY.US,D,20251126,000000,11.19,11.475,11.025,11.29,3518799,0
+XRAY.US,D,20251128,000000,11.25,11.425,11.2151,11.34,2301493,0
+XRAY.US,D,20251201,000000,11.16,11.45,11.15,11.18,3717500,0
+XRAY.US,D,20251202,000000,11.21,11.295,10.98,11.11,2986934,0
+XRAY.US,D,20251203,000000,11.13,11.35,11.1,11.335,2822047,0
+XRAY.US,D,20251204,000000,11.3,11.36,11.165,11.27,2135989,0
+XRAY.US,D,20251205,000000,11.31,11.435,11.22,11.25,2736921,0
+XRAY.US,D,20251208,000000,11.25,11.3284,11.0301,11.1,3449839,0
+XRAY.US,D,20251209,000000,11.05,11.275,11.05,11.11,3584132,0
+XRAY.US,D,20251210,000000,11.11,11.72,11.06,11.65,5101345,0
+XRAY.US,D,20251211,000000,11.68,11.79,11.48,11.6,3782855,0
+XRAY.US,D,20251212,000000,11.59,11.79,11.54,11.57,2884778,0
+XRAY.US,D,20251215,000000,11.69,11.75,11.23,11.4,4309117,0
+XRAY.US,D,20251216,000000,11.35,11.42,11.17,11.37,4745367,0
+XRAY.US,D,20251217,000000,11.35,11.525,11.24,11.43,3345079,0
+XRAY.US,D,20251218,000000,11.52,11.61,11.27,11.28,2911728,0
+XRAY.US,D,20251219,000000,11.21,11.255,11.045,11.21,4540758,0
+XRAY.US,D,20251222,000000,11.21,11.33,11.195,11.26,2905597,0
+XRAY.US,D,20251223,000000,11.24,11.32,11.03,11.08,3530708,0
+XRAY.US,D,20251224,000000,11.08,11.23,11.045,11.22,1215838,0
+XRAY.US,D,20251226,000000,11.06,11.53,11.03,11.52,5487238,0
+XRAY.US,D,20251229,000000,11.47,11.475,11.18,11.25,4137163,0
+XRAY.US,D,20251230,000000,11.25,11.445,11.13,11.4,2801997,0
+XRAY.US,D,20251231,000000,11.34,11.4924,11.31,11.43,2398290,0
+XRAY.US,D,20260102,000000,11.47,11.53,11.235,11.27,3860663,0
+XRAY.US,D,20260105,000000,11.3,11.75,11.28,11.61,4239020,0
+XRAY.US,D,20260106,000000,11.65,12.42,11.65,12.37,4486036,0
+XRAY.US,D,20260107,000000,12.39,12.525,12.3,12.37,3238827,0
+XRAY.US,D,20260108,000000,12.25,12.66,12.2,12.48,4199591,0
+XRAY.US,D,20260109,000000,12.54,12.86,12.135,12.78,7034778,0
+XRAY.US,D,20260112,000000,12.89,12.9,12.26,12.5,3882072,0
+XRAY.US,D,20260113,000000,12.5,12.675,11.95,12.13,5944629,0
+XRAY.US,D,20260114,000000,12.29,12.64,12.15,12.35,3531773,0
+XRAY.US,D,20260115,000000,12.27,12.58,12.025,12.58,3778614,0
+XRAY.US,D,20260116,000000,12.5,12.6,12.16,12.21,4145054,0
+XRAY.US,D,20260120,000000,12,12.23,11.95,12.05,4142651,0
+XRAY.US,D,20260121,000000,12.19,12.84,12.0957,12.74,4348015,0
+XRAY.US,D,20260122,000000,12.75,13.01,12.61,13,3799380,0
+XRAY.US,D,20260123,000000,12.98,13.025,12.565,12.73,3948734,0
+XRAY.US,D,20260126,000000,12.71,12.73,12.52,12.72,3049299,0
+XRAY.US,D,20260127,000000,12.65,12.84,12.575,12.77,3139289,0
+XRAY.US,D,20260128,000000,12.77,12.7999,12.2,12.31,5233843,0
+XRAY.US,D,20260129,000000,12.29,12.3,11.98,12.27,3789657,0
+XRAY.US,D,20260130,000000,12.22,12.58,12.14,12.47,3425983,0
+XRAY.US,D,20260202,000000,12.39,12.49,12.15,12.21,3801485,0
+XRAY.US,D,20260203,000000,12.18,12.39,11.785,12,3769021,0
+XRAY.US,D,20260204,000000,12.08,12.67,12.08,12.54,4519800,0
+XRAY.US,D,20260205,000000,12.53,12.665,12.28,12.53,4955355,0
+XRAY.US,D,20260206,000000,12.6,13.805,12.56,13.76,6336810,0
+XRAY.US,D,20260209,000000,13.68,13.87,13.4,13.7,4956495,0
+XRAY.US,D,20260210,000000,13.77,14.18,13.64,13.93,4586943,0
+XRAY.US,D,20260211,000000,13.93,13.93,13.51,13.71,5368390,0
+XRAY.US,D,20260212,000000,13.75,13.75,12.695,12.81,5270453,0
+XRAY.US,D,20260213,000000,12.85,13.13,12.75,12.95,6654386,0
+XRAY.US,D,20260217,000000,12.895,12.95,12.395,12.44,3562126,0
+XRAY.US,D,20260218,000000,12.33,12.705,12.31,12.49,4192832,0
diff --git a/daily/us/nasdaq stocks/3/xtlb.us.txt b/daily/us/nasdaq stocks/3/xtlb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73bd4d110946ea8e155c9ae779a54971891a1591
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xtlb.us.txt	
@@ -0,0 +1,2717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTLB.US,D,20130717,000000,31,32.25,29.95,31.75,3260,0
+XTLB.US,D,20130719,000000,31.75,33.75,31.75,31.75,4200,0
+XTLB.US,D,20130722,000000,33.5,34,33.25,33.5,2300,0
+XTLB.US,D,20130724,000000,31,31,31,31,172,0
+XTLB.US,D,20130725,000000,33.5,33.5,33.5,33.5,240,0
+XTLB.US,D,20130729,000000,33.5,35,33.45,34.5,4693,0
+XTLB.US,D,20130730,000000,33.7,35,33.55,34.25,2160,0
+XTLB.US,D,20130731,000000,35,35,35,35,140,0
+XTLB.US,D,20130805,000000,32.75,35,32.75,33.1,586,0
+XTLB.US,D,20130807,000000,35,35,34.15,34.15,596,0
+XTLB.US,D,20130808,000000,33.45,33.45,33.45,33.45,30,0
+XTLB.US,D,20130819,000000,32.955,33.01,32.7,32.75,560,0
+XTLB.US,D,20130820,000000,33.05,33.05,33.05,33.05,200,0
+XTLB.US,D,20130821,000000,32.15,32.15,32.15,32.15,302,0
+XTLB.US,D,20130826,000000,30.3,30.3,30.295,30.295,400,0
+XTLB.US,D,20130827,000000,29.3,29.3,28.75,28.75,320,0
+XTLB.US,D,20130829,000000,29.25,31.05,29.25,30.5,640,0
+XTLB.US,D,20130903,000000,31.05,31.05,30.55,30.55,200,0
+XTLB.US,D,20130906,000000,29.45,29.45,29.45,29.45,80,0
+XTLB.US,D,20130909,000000,29.95,29.95,29.3,29.3,80,0
+XTLB.US,D,20130910,000000,30.4,30.4,29.95,30.2,316,0
+XTLB.US,D,20130913,000000,29.25,29.25,29.25,29.25,120,0
+XTLB.US,D,20130917,000000,27.9,27.9,27.9,27.9,60,0
+XTLB.US,D,20130918,000000,27.3,27.3,27.3,27.3,60,0
+XTLB.US,D,20130924,000000,26.55,30,24.5,27,240,0
+XTLB.US,D,20130926,000000,26.4,26.4,26.4,26.4,60,0
+XTLB.US,D,20130930,000000,29.6,29.6,26.65,26.65,140,0
+XTLB.US,D,20131007,000000,27.4,27.4,27.4,27.4,60,0
+XTLB.US,D,20131008,000000,25.9,25.9,25.9,25.9,37,0
+XTLB.US,D,20131009,000000,25.55,27.45,25.55,27.45,66,0
+XTLB.US,D,20131011,000000,17.6,28.75,17.6,26,440,0
+XTLB.US,D,20131014,000000,26.95,27.1,26.5,26.5,2280,0
+XTLB.US,D,20131015,000000,26.05,27.45,21.2,27.3,3080,0
+XTLB.US,D,20131016,000000,26.5,27.25,26.5,27.25,3160,0
+XTLB.US,D,20131017,000000,27,28.35,25.65,27.15,2240,0
+XTLB.US,D,20131018,000000,27,27,27,27,240,0
+XTLB.US,D,20131021,000000,27,27,25,25,122,0
+XTLB.US,D,20131023,000000,25.6,25.6,24.95,24.95,220,0
+XTLB.US,D,20131025,000000,24.65,24.65,24.65,24.65,60,0
+XTLB.US,D,20131029,000000,26.75,26.75,26.75,26.75,100,0
+XTLB.US,D,20131107,000000,22.15,22.2,22,22,1140,0
+XTLB.US,D,20131108,000000,21.75,21.95,21.75,21.95,80,0
+XTLB.US,D,20131111,000000,22,22,22,22,40,0
+XTLB.US,D,20131113,000000,20.5,20.5,20.5,20.5,40,0
+XTLB.US,D,20131114,000000,20.4,20.45,20.4,20.45,400,0
+XTLB.US,D,20131115,000000,17.75,21,17.75,19.5,2960,0
+XTLB.US,D,20131119,000000,20,20,20,20,400,0
+XTLB.US,D,20131120,000000,19.7,19.7,19.7,19.7,60,0
+XTLB.US,D,20131121,000000,19.5,19.85,19.5,19.5,200,0
+XTLB.US,D,20131122,000000,19.35,19.35,19.35,19.35,20,0
+XTLB.US,D,20131125,000000,15.45,20,15.45,19.75,400,0
+XTLB.US,D,20131127,000000,19.3,19.9,19.3,19.9,1020,0
+XTLB.US,D,20131129,000000,19.7,19.7,19,19,40,0
+XTLB.US,D,20131202,000000,20,20,20,20,160,0
+XTLB.US,D,20131205,000000,17.8,19.45,17.8,19.45,560,0
+XTLB.US,D,20131206,000000,19,19,19,19,40,0
+XTLB.US,D,20131209,000000,16.4,17.25,14.25,15.25,2849,0
+XTLB.US,D,20131210,000000,15,15.1,15,15,330,0
+XTLB.US,D,20131212,000000,12,14.35,12,14.35,1320,0
+XTLB.US,D,20131213,000000,14.75,14.85,14.05,14.05,1957,0
+XTLB.US,D,20131216,000000,12.25,12.895,10.75,11.2,4494,0
+XTLB.US,D,20131217,000000,11,14.7,11,13.55,5200,0
+XTLB.US,D,20131218,000000,14.6,15.25,14.15,14.15,3160,0
+XTLB.US,D,20131219,000000,15.7,17,15.7,16.25,5960,0
+XTLB.US,D,20131220,000000,16.9,17.94,15.145,16.7,5088,0
+XTLB.US,D,20131223,000000,16.45,16.45,15.15,15.65,2042,0
+XTLB.US,D,20131224,000000,15.25,16.75,15.25,16.75,1343,0
+XTLB.US,D,20131226,000000,14.75,15.9,14.75,15.199,1148,0
+XTLB.US,D,20131227,000000,15.7,15.75,14.75,15.4,640,0
+XTLB.US,D,20131230,000000,15,15.55,14.5,14.7,2380,0
+XTLB.US,D,20131231,000000,14.55,15,14.5,14.5,980,0
+XTLB.US,D,20140102,000000,14.5,17.25,13.55,15.6,3073,0
+XTLB.US,D,20140103,000000,14.548,15.4,14.548,15.35,518,0
+XTLB.US,D,20140106,000000,14,14.35,13.5,14.2,1460,0
+XTLB.US,D,20140107,000000,13.64,13.64,13.64,13.64,39,0
+XTLB.US,D,20140108,000000,15.75,16.8,15,15.75,10799,0
+XTLB.US,D,20140109,000000,14.15,15.5,14.05,15.3,1041,0
+XTLB.US,D,20140110,000000,15.15,16.15,15.15,15.5,1900,0
+XTLB.US,D,20140113,000000,15.5,15.75,13.95,14.55,2339,0
+XTLB.US,D,20140114,000000,15.7,15.7,14.1,15.2,300,0
+XTLB.US,D,20140115,000000,14.65,16.3,14.65,14.95,6440,0
+XTLB.US,D,20140116,000000,15.95,18.5,15.6,18.05,5740,0
+XTLB.US,D,20140117,000000,18.25,19,18.05,19,11260,0
+XTLB.US,D,20140121,000000,18.3,19.4,17.85,18.95,5060,0
+XTLB.US,D,20140122,000000,17.55,19.25,17.55,19,7740,0
+XTLB.US,D,20140123,000000,18.2,18.95,18.05,18.8,1220,0
+XTLB.US,D,20140124,000000,18.7,18.95,18.1,18.1,1780,0
+XTLB.US,D,20140127,000000,16.5,18.05,15.5,17.9,4140,0
+XTLB.US,D,20140128,000000,16.3,18.45,16.3,18.4,640,0
+XTLB.US,D,20140129,000000,17.95,18.25,16.7,18,540,0
+XTLB.US,D,20140130,000000,17.4,19.75,17,18.45,2260,0
+XTLB.US,D,20140131,000000,18.45,18.5,18.4,18.4,2660,0
+XTLB.US,D,20140203,000000,17.142,17.142,17.142,17.142,20,0
+XTLB.US,D,20140204,000000,17.2,17.5,17.2,17.2,428,0
+XTLB.US,D,20140205,000000,17.2,19.15,17.2,18.3,5519,0
+XTLB.US,D,20140206,000000,17.89,19.85,17.89,19.75,7802,0
+XTLB.US,D,20140207,000000,19.3,23.5,18.685,21.5,14269,0
+XTLB.US,D,20140210,000000,21.8,22.9,20.505,20.75,4775,0
+XTLB.US,D,20140211,000000,19.75,19.75,19.75,19.75,400,0
+XTLB.US,D,20140212,000000,19.5,20,19.5,20,569,0
+XTLB.US,D,20140213,000000,20,20,19.642,19.642,410,0
+XTLB.US,D,20140214,000000,19.95,19.95,18.5,18.9,937,0
+XTLB.US,D,20140218,000000,19.25,19.3,18.5,18.69,725,0
+XTLB.US,D,20140219,000000,19.1,19.1,18.2,18.2,2124,0
+XTLB.US,D,20140221,000000,17.5,19.54,17.5,19.4,452,0
+XTLB.US,D,20140224,000000,18.5,19.25,17.768,17.768,1010,0
+XTLB.US,D,20140225,000000,18.05,18.9,18.05,18.9,1430,0
+XTLB.US,D,20140226,000000,18.75,18.75,18.5,18.5,260,0
+XTLB.US,D,20140227,000000,18.5,20.07,18.5,19.95,3066,0
+XTLB.US,D,20140228,000000,18.75,20.187,18.75,20.187,443,0
+XTLB.US,D,20140303,000000,19.9,20,19.88,19.88,265,0
+XTLB.US,D,20140304,000000,19.4,19.542,19.4,19.542,75,0
+XTLB.US,D,20140306,000000,18.8,20.05,18.75,20.05,207,0
+XTLB.US,D,20140307,000000,18.805,19.05,18.805,19.05,180,0
+XTLB.US,D,20140310,000000,20,20,19.3,19.3,251,0
+XTLB.US,D,20140313,000000,18.45,19.25,18.05,18.164,1980,0
+XTLB.US,D,20140314,000000,19.05,19.05,17.755,17.755,1540,0
+XTLB.US,D,20140317,000000,18.75,19.05,18.75,18.95,3337,0
+XTLB.US,D,20140319,000000,18.75,18.75,17.9,18,452,0
+XTLB.US,D,20140320,000000,17.8,17.99,17.8,17.895,420,0
+XTLB.US,D,20140321,000000,18.5,18.65,17.8,17.8,508,0
+XTLB.US,D,20140324,000000,17.6,18.25,17.05,18.2,1462,0
+XTLB.US,D,20140325,000000,18,18.126,17.3,18.126,711,0
+XTLB.US,D,20140326,000000,17.8,17.85,17.8,17.8,260,0
+XTLB.US,D,20140331,000000,17.05,20.3,17.05,18.2,6144,0
+XTLB.US,D,20140401,000000,18.2,21.25,18.15,20.25,11603,0
+XTLB.US,D,20140402,000000,20.45,25.2,20.4,24.75,41017,0
+XTLB.US,D,20140403,000000,23.05,23.05,21.55,21.6,8183,0
+XTLB.US,D,20140404,000000,20.012,21.545,19.6,20.4,2550,0
+XTLB.US,D,20140407,000000,19,19.4,18.25,18.575,2161,0
+XTLB.US,D,20140408,000000,18.25,18.25,17.498,17.85,763,0
+XTLB.US,D,20140409,000000,18.6,18.6,18.6,18.6,58,0
+XTLB.US,D,20140410,000000,18.25,18.25,17.5,18.1,540,0
+XTLB.US,D,20140411,000000,17.2,17.5,17.2,17.5,1140,0
+XTLB.US,D,20140414,000000,17.95,18.1,17.5,17.5,1540,0
+XTLB.US,D,20140415,000000,18.15,18.15,16.35,16.35,482,0
+XTLB.US,D,20140416,000000,16.4,16.85,16.4,16.8,375,0
+XTLB.US,D,20140421,000000,16.46,16.5,16.46,16.46,160,0
+XTLB.US,D,20140422,000000,17.05,17.05,17.05,17.05,75,0
+XTLB.US,D,20140423,000000,16.9,19.25,16.9,19.25,2375,0
+XTLB.US,D,20140424,000000,19.2,19.249,19.109,19.249,268,0
+XTLB.US,D,20140425,000000,17.65,18.1,17.65,18.1,400,0
+XTLB.US,D,20140428,000000,17.8,17.9,17,17.15,833,0
+XTLB.US,D,20140430,000000,16.6,16.6,16.6,16.6,24,0
+XTLB.US,D,20140502,000000,16.55,16.55,16.55,16.55,60,0
+XTLB.US,D,20140505,000000,16.45,16.8,16.25,16.25,401,0
+XTLB.US,D,20140506,000000,16.25,17,16.25,17,1235,0
+XTLB.US,D,20140507,000000,16.75,17.335,16.75,16.882,2200,0
+XTLB.US,D,20140509,000000,16.25,19.65,14,14.54,15324,0
+XTLB.US,D,20140512,000000,15.8,15.8,15.05,15.25,400,0
+XTLB.US,D,20140513,000000,16.45,16.45,16,16,714,0
+XTLB.US,D,20140514,000000,17,17.35,16.2,16.25,1600,0
+XTLB.US,D,20140515,000000,16,18,15.65,17.3,1094,0
+XTLB.US,D,20140516,000000,16.55,16.55,16.55,16.55,20,0
+XTLB.US,D,20140519,000000,15.5,16.7,15.06,16.2,750,0
+XTLB.US,D,20140520,000000,15.75,15.75,15.75,15.75,420,0
+XTLB.US,D,20140521,000000,15.5,15.5,15.5,15.5,90,0
+XTLB.US,D,20140522,000000,16,16,16,16,50,0
+XTLB.US,D,20140523,000000,15.5,15.5,14.5,14.5,270,0
+XTLB.US,D,20140527,000000,14.45,14.5,14.45,14.5,360,0
+XTLB.US,D,20140528,000000,14.51,14.55,14.5,14.502,82,0
+XTLB.US,D,20140529,000000,12.05,14.325,9.65,14.325,1045,0
+XTLB.US,D,20140530,000000,12.8,14.5,12.8,14,60,0
+XTLB.US,D,20140604,000000,12.45,14.75,12.45,13.85,1221,0
+XTLB.US,D,20140605,000000,12.4,12.4,12.35,12.4,260,0
+XTLB.US,D,20140606,000000,12.862,14.1,12.862,14.1,516,0
+XTLB.US,D,20140610,000000,14.1,17.05,14.1,16.1,2120,0
+XTLB.US,D,20140611,000000,15.4,17.45,15.4,15.6,4974,0
+XTLB.US,D,20140612,000000,16.95,18.8,16.95,18.75,1500,0
+XTLB.US,D,20140613,000000,18.45,18.45,17.75,17.75,80,0
+XTLB.US,D,20140616,000000,17.25,18,15.4,16.2,3909,0
+XTLB.US,D,20140617,000000,16.05,16.6,15,15.6,310,0
+XTLB.US,D,20140619,000000,14.595,15.55,14.595,15.55,120,0
+XTLB.US,D,20140620,000000,16.2,16.2,16,16,107,0
+XTLB.US,D,20140623,000000,16,16,15.5,15.5,154,0
+XTLB.US,D,20140624,000000,14.6,14.6,14.6,14.6,20,0
+XTLB.US,D,20140625,000000,16.25,16.25,13.7,14.05,139,0
+XTLB.US,D,20140626,000000,13.55,13.55,13.55,13.55,20,0
+XTLB.US,D,20140627,000000,15.55,15.55,14.35,14.35,105,0
+XTLB.US,D,20140630,000000,15.15,15.3,14.3,15.3,441,0
+XTLB.US,D,20140701,000000,13.85,15.25,13.85,15.25,847,0
+XTLB.US,D,20140702,000000,15.25,15.75,15.2,15.25,1380,0
+XTLB.US,D,20140703,000000,15.65,15.85,14.2,15.05,2822,0
+XTLB.US,D,20140707,000000,14.3,15.45,14.3,14.65,540,0
+XTLB.US,D,20140708,000000,14.35,15.25,14.3,14.65,2151,0
+XTLB.US,D,20140709,000000,15.5,15.55,15.05,15.15,1800,0
+XTLB.US,D,20140710,000000,15.375,16.45,15.375,16.45,5477,0
+XTLB.US,D,20140711,000000,17.4,17.4,15.45,15.45,3144,0
+XTLB.US,D,20140714,000000,15.4,16.05,15.4,16.05,280,0
+XTLB.US,D,20140715,000000,16.55,16.55,16.55,16.55,100,0
+XTLB.US,D,20140716,000000,17.1,17.41,16.55,17.3,658,0
+XTLB.US,D,20140717,000000,17.3,17.3,17.3,17.3,80,0
+XTLB.US,D,20140718,000000,15.65,17.6,15.65,17.5,540,0
+XTLB.US,D,20140721,000000,16.25,16.9,15.5,16.25,2327,0
+XTLB.US,D,20140722,000000,15.85,16.495,15.85,16.44,2556,0
+XTLB.US,D,20140723,000000,16.55,16.65,15.75,15.8,835,0
+XTLB.US,D,20140724,000000,16.25,16.85,15.47,16.6,3744,0
+XTLB.US,D,20140729,000000,15.7,16.85,15.7,16.3,83,0
+XTLB.US,D,20140730,000000,15.7,16.8,15.2,16.3,1050,0
+XTLB.US,D,20140731,000000,16.15,16.2,16.1,16.2,127,0
+XTLB.US,D,20140801,000000,14.05,16.4,13.95,16.4,540,0
+XTLB.US,D,20140805,000000,15.9,15.9,15.15,15.8,292,0
+XTLB.US,D,20140806,000000,13,15,12.35,14.8,454,0
+XTLB.US,D,20140807,000000,12.642,14.459,12.642,14.459,80,0
+XTLB.US,D,20140811,000000,12.45,13.35,12.35,12.8,3407,0
+XTLB.US,D,20140812,000000,12.7,12.7,12.35,12.35,620,0
+XTLB.US,D,20140813,000000,12.35,12.35,11,12,513,0
+XTLB.US,D,20140814,000000,11.45,12,11.45,12,481,0
+XTLB.US,D,20140815,000000,12,12,11.75,11.766,565,0
+XTLB.US,D,20140818,000000,10.3,11.868,10.3,11.868,240,0
+XTLB.US,D,20140819,000000,10.7,11.7,10.6,11.6,240,0
+XTLB.US,D,20140820,000000,10.45,10.45,10.45,10.45,20,0
+XTLB.US,D,20140821,000000,11.9,11.9,11.05,11.831,816,0
+XTLB.US,D,20140822,000000,11.9,11.9,10.8,11.25,1336,0
+XTLB.US,D,20140825,000000,11.1,11.1,10.45,11.1,640,0
+XTLB.US,D,20140826,000000,10.7,11,10.45,10.75,820,0
+XTLB.US,D,20140827,000000,10.65,10.75,10.65,10.75,40,0
+XTLB.US,D,20140828,000000,11.212,11.3,11.212,11.3,67,0
+XTLB.US,D,20140829,000000,11.4,12,11.4,11.55,717,0
+XTLB.US,D,20140902,000000,11.5,11.9,10.8,10.8,1172,0
+XTLB.US,D,20140903,000000,10.8,10.8,10.8,10.8,40,0
+XTLB.US,D,20140905,000000,11.245,11.245,11.245,11.245,20,0
+XTLB.US,D,20140910,000000,10.95,11.15,10.75,10.75,920,0
+XTLB.US,D,20140911,000000,10.75,10.75,10.75,10.75,100,0
+XTLB.US,D,20140912,000000,10.2,10.7,10.2,10.7,590,0
+XTLB.US,D,20140915,000000,10.05,10.5,10.05,10.05,260,0
+XTLB.US,D,20140916,000000,10.7,10.799,10.25,10.25,458,0
+XTLB.US,D,20140917,000000,10.55,10.75,10.55,10.75,416,0
+XTLB.US,D,20140918,000000,10.75,10.75,10.75,10.75,20,0
+XTLB.US,D,20140919,000000,10.2,10.2,10.2,10.2,118,0
+XTLB.US,D,20140922,000000,10.742,10.742,10.742,10.742,100,0
+XTLB.US,D,20140923,000000,10.5,10.5,10.5,10.5,100,0
+XTLB.US,D,20140925,000000,9.9,9.908,9.9,9.908,200,0
+XTLB.US,D,20140926,000000,10.05,10.35,10.05,10.1,151,0
+XTLB.US,D,20140929,000000,10.05,10.5,8.5,8.75,9885,0
+XTLB.US,D,20140930,000000,8.5,8.7,8.5,8.5,1458,0
+XTLB.US,D,20141001,000000,8.4,8.4005,8.05,8.25,4324,0
+XTLB.US,D,20141002,000000,8.35,25,8.35,16.9,285766,0
+XTLB.US,D,20141003,000000,16.85,16.85,14.05,14.5,72342,0
+XTLB.US,D,20141006,000000,12.5,15.8,11.65,11.85,31859,0
+XTLB.US,D,20141007,000000,11.75,11.85,10.65,10.75,7697,0
+XTLB.US,D,20141008,000000,11,11.5,8.96,9.8,6769,0
+XTLB.US,D,20141009,000000,9.6,10.7,9.6,9.85,5509,0
+XTLB.US,D,20141010,000000,9.85,10.65,9.85,9.9,1924,0
+XTLB.US,D,20141013,000000,8.8,10.35,8.565,8.6,7180,0
+XTLB.US,D,20141014,000000,8.55,9.7,8.55,8.6,2176,0
+XTLB.US,D,20141015,000000,8.6,8.75,8.05,8.6,1822,0
+XTLB.US,D,20141016,000000,8.6,8.65,8.1,8.55,851,0
+XTLB.US,D,20141017,000000,9.05,9.15,8.25,8.25,2498,0
+XTLB.US,D,20141020,000000,8.1,8.25,7.9,7.9375,3099,0
+XTLB.US,D,20141021,000000,7.8505,8.5995,7.85,8.45,4384,0
+XTLB.US,D,20141022,000000,8.2,9.1495,8.2,9.05,526,0
+XTLB.US,D,20141023,000000,9.3995,9.4,8.905,9.4,1910,0
+XTLB.US,D,20141024,000000,9.4,9.4,8.25,8.65,2632,0
+XTLB.US,D,20141027,000000,8.805,8.9,8.805,8.9,57,0
+XTLB.US,D,20141028,000000,8.7495,8.7495,8.7495,8.7495,108,0
+XTLB.US,D,20141029,000000,8.55,8.55,8.029,8.3,436,0
+XTLB.US,D,20141030,000000,8.304,8.988,8,8.541,322,0
+XTLB.US,D,20141031,000000,9.0045,9.1495,7.75,8,2324,0
+XTLB.US,D,20141103,000000,9.25,10.25,8.8,9.647,10270,0
+XTLB.US,D,20141104,000000,9.95,9.998,9.25,9.25,3216,0
+XTLB.US,D,20141105,000000,9.5,10.9,9.5,10,8644,0
+XTLB.US,D,20141106,000000,10.3,11.15,10.15,11,3999,0
+XTLB.US,D,20141107,000000,10.95,11.95,10.95,11.25,10794,0
+XTLB.US,D,20141110,000000,11.25,12.95,11.25,12.4,10118,0
+XTLB.US,D,20141111,000000,11.85,12.95,11.85,12.9,3036,0
+XTLB.US,D,20141112,000000,12.5,13.65,12,12,2777,0
+XTLB.US,D,20141113,000000,11.62,13.35,11.25,12.25,3911,0
+XTLB.US,D,20141114,000000,12.4,13.35,11.9,12.9,979,0
+XTLB.US,D,20141118,000000,12.45,12.458,11.4,12.25,625,0
+XTLB.US,D,20141119,000000,11.5,11.6,11.5,11.5,279,0
+XTLB.US,D,20141120,000000,11.7,11.7,10.65,10.8,1074,0
+XTLB.US,D,20141121,000000,10.9,12.1,10.85,11.07,3281,0
+XTLB.US,D,20141124,000000,11.4,11.4,11.4,11.4,32,0
+XTLB.US,D,20141125,000000,10.97,10.97,10.97,10.97,41,0
+XTLB.US,D,20141126,000000,11.45,11.45,11.45,11.45,28,0
+XTLB.US,D,20141128,000000,10.55,11.35,10.55,11.35,1118,0
+XTLB.US,D,20141201,000000,11.5,13.15,11.45,11.8,19474,0
+XTLB.US,D,20141202,000000,12,12.7,12,12.35,2296,0
+XTLB.US,D,20141203,000000,12.55,13.2,12.55,12.6,5563,0
+XTLB.US,D,20141204,000000,12.75,13.5,12.75,13.5,1137,0
+XTLB.US,D,20141205,000000,12.45,13.45,12.45,13.4,3827,0
+XTLB.US,D,20141208,000000,12.426,12.866,12.1,12.5,1979,0
+XTLB.US,D,20141209,000000,11.5,12.9,11.5,12.65,698,0
+XTLB.US,D,20141210,000000,12.45,12.65,11.9,12.55,1820,0
+XTLB.US,D,20141211,000000,11.65,12.65,10.5,12.65,680,0
+XTLB.US,D,20141212,000000,12.15,12.65,11.7,12.5,2907,0
+XTLB.US,D,20141215,000000,12.5,12.55,12.5,12.55,102,0
+XTLB.US,D,20141217,000000,12.45,12.45,11.1,12.25,721,0
+XTLB.US,D,20141218,000000,12.024,12.45,11.1,12.35,2384,0
+XTLB.US,D,20141219,000000,12.35,12.35,11.105,11.7,3306,0
+XTLB.US,D,20141222,000000,10.7,11.1,10.6,10.6,512,0
+XTLB.US,D,20141223,000000,10.65,11.5,10.65,10.9,1600,0
+XTLB.US,D,20141224,000000,11.35,11.45,11.05,11.05,137,0
+XTLB.US,D,20141226,000000,11.25,11.25,10.65,10.65,781,0
+XTLB.US,D,20141229,000000,9.8,10.8,9.6,10.8,1205,0
+XTLB.US,D,20141230,000000,10,10.85,9.4,10.85,1422,0
+XTLB.US,D,20141231,000000,9.846,9.9,9.846,9.9,100,0
+XTLB.US,D,20150102,000000,9.85,9.9,9.686,9.686,420,0
+XTLB.US,D,20150105,000000,10.65,10.65,10.65,10.65,20,0
+XTLB.US,D,20150107,000000,9.75,10.5,9.75,10.05,800,0
+XTLB.US,D,20150108,000000,9.75,10.5,8.35,9.75,3598,0
+XTLB.US,D,20150109,000000,8.95,9.75,8.95,9.4,1700,0
+XTLB.US,D,20150112,000000,9.65,10.35,9.65,10.35,1329,0
+XTLB.US,D,20150113,000000,10.1,10.95,10,10.95,1423,0
+XTLB.US,D,20150114,000000,10.2,10.5,10.1,10.1,300,0
+XTLB.US,D,20150115,000000,10.15,11.1,9.4,10.15,324,0
+XTLB.US,D,20150120,000000,9.75,10.3,9.7,9.7,380,0
+XTLB.US,D,20150121,000000,9.75,9.942,8.95,9.8,2671,0
+XTLB.US,D,20150122,000000,10.9,10.9,9.9,9.9,160,0
+XTLB.US,D,20150123,000000,9.6,9.6,9.6,9.6,20,0
+XTLB.US,D,20150126,000000,9.65,10.35,9.65,10.1,602,0
+XTLB.US,D,20150127,000000,10.35,10.35,10,10.15,146,0
+XTLB.US,D,20150128,000000,9.83,10.55,9.55,9.85,5440,0
+XTLB.US,D,20150129,000000,9.75,10,9.75,10,556,0
+XTLB.US,D,20150130,000000,9.6,10,9.6,10,300,0
+XTLB.US,D,20150202,000000,9.65,10.15,9.65,10.1,269,0
+XTLB.US,D,20150203,000000,9.95,10.1,9.95,10.1,228,0
+XTLB.US,D,20150204,000000,10.1,10.24,9.85,10.24,322,0
+XTLB.US,D,20150205,000000,10.65,10.75,10.517,10.517,700,0
+XTLB.US,D,20150206,000000,9.95,10.85,9.85,10.1,1154,0
+XTLB.US,D,20150209,000000,9.85,10.85,9.65,10.599,1113,0
+XTLB.US,D,20150210,000000,10.55,10.55,10.35,10.4,160,0
+XTLB.US,D,20150217,000000,10.25,10.25,9.61,10.1,882,0
+XTLB.US,D,20150218,000000,10.5,10.7,10.35,10.35,1079,0
+XTLB.US,D,20150219,000000,10.35,12,10.35,11.495,5446,0
+XTLB.US,D,20150220,000000,11.75,11.75,10.65,11.05,640,0
+XTLB.US,D,20150223,000000,10.9,11.65,10.65,10.95,3080,0
+XTLB.US,D,20150224,000000,10.9,11.45,10.85,11.25,7024,0
+XTLB.US,D,20150225,000000,11,14.349,11,13,66849,0
+XTLB.US,D,20150226,000000,12.4,12.65,12,12,7106,0
+XTLB.US,D,20150227,000000,11.5,12.25,11.5,11.75,3166,0
+XTLB.US,D,20150302,000000,11,12.15,11,11.65,2640,0
+XTLB.US,D,20150303,000000,11.6,12.25,11.1,12.25,1160,0
+XTLB.US,D,20150304,000000,11.5,12.05,10.65,12.05,3080,0
+XTLB.US,D,20150305,000000,12.2,12.5,11.35,12.2,3460,0
+XTLB.US,D,20150306,000000,12.25,12.7,11.4,11.8,6860,0
+XTLB.US,D,20150309,000000,11.5,12.2,11.5,11.7,800,0
+XTLB.US,D,20150310,000000,11.8,12.05,11.5,11.55,2300,0
+XTLB.US,D,20150311,000000,12.2,12.95,11.9,12.2,6560,0
+XTLB.US,D,20150312,000000,12.25,12.9,12,12.85,1780,0
+XTLB.US,D,20150313,000000,12.75,13.25,12.3,12.3,4760,0
+XTLB.US,D,20150316,000000,11.1,11.9,11.1,11.8,2460,0
+XTLB.US,D,20150317,000000,11.35,11.85,11.1,11.8,2900,0
+XTLB.US,D,20150318,000000,11.15,11.6,11.15,11.6,80,0
+XTLB.US,D,20150320,000000,11.25,11.8,11.25,11.75,260,0
+XTLB.US,D,20150323,000000,11.5,11.7,10.15,10.15,2760,0
+XTLB.US,D,20150324,000000,11.55,11.55,10.3,10.8,3340,0
+XTLB.US,D,20150325,000000,10.65,11.45,10.25,11.15,2480,0
+XTLB.US,D,20150326,000000,11.05,11.4,10.7,11.2,820,0
+XTLB.US,D,20150327,000000,11.4,12.75,11.4,12.75,720,0
+XTLB.US,D,20150330,000000,12.25,12.25,11.75,12,1140,0
+XTLB.US,D,20150331,000000,12,12.4,11.5,11.5,6420,0
+XTLB.US,D,20150401,000000,11.5,12.5,11.45,11.75,7540,0
+XTLB.US,D,20150402,000000,12.1,12.35,11.55,12.2,700,0
+XTLB.US,D,20150406,000000,11.2,12,11.1,11.25,600,0
+XTLB.US,D,20150407,000000,11.95,11.95,11.25,11.75,1301,0
+XTLB.US,D,20150408,000000,11.3,11.5,11.3,11.3,140,0
+XTLB.US,D,20150409,000000,11.3,12,11.3,11.849,1880,0
+XTLB.US,D,20150410,000000,11.3,11.75,11.3,11.75,40,0
+XTLB.US,D,20150413,000000,11.3,11.75,10.75,11.25,18460,0
+XTLB.US,D,20150414,000000,11.25,11.3,10.95,10.95,7060,0
+XTLB.US,D,20150415,000000,11.249,11.25,11,11,80,0
+XTLB.US,D,20150416,000000,11.245,11.9,11.245,11.5,6820,0
+XTLB.US,D,20150417,000000,11.5,11.75,11.5,11.5,2460,0
+XTLB.US,D,20150420,000000,11,11.5,11,11.5,812,0
+XTLB.US,D,20150422,000000,11.05,11.5,11,11.5,3129,0
+XTLB.US,D,20150423,000000,11.45,11.45,11.2,11.3,820,0
+XTLB.US,D,20150424,000000,11,11,11,11,40,0
+XTLB.US,D,20150427,000000,11.1,11.15,11.1,11.1,300,0
+XTLB.US,D,20150428,000000,11.05,11.1,10.6,11,1800,0
+XTLB.US,D,20150429,000000,11,11.05,11,11.05,460,0
+XTLB.US,D,20150430,000000,10.55,10.95,10.55,10.95,220,0
+XTLB.US,D,20150504,000000,11,11,10.5,10.55,540,0
+XTLB.US,D,20150505,000000,10.8,10.8,10.5,10.6,5580,0
+XTLB.US,D,20150506,000000,10.5,10.5,10.35,10.35,800,0
+XTLB.US,D,20150507,000000,10.3,10.3,9.635,10.075,811,0
+XTLB.US,D,20150508,000000,11,11.6,11,11.25,15620,0
+XTLB.US,D,20150511,000000,10.6,11.25,10.45,11.1,2260,0
+XTLB.US,D,20150512,000000,11,11,10.8,10.804,2204,0
+XTLB.US,D,20150513,000000,11.15,11.15,10.1,10.75,3140,0
+XTLB.US,D,20150514,000000,10.5,10.7,10.5,10.7,400,0
+XTLB.US,D,20150515,000000,10.55,10.7,10.55,10.6,3460,0
+XTLB.US,D,20150518,000000,10.65,10.65,10.3,10.315,500,0
+XTLB.US,D,20150519,000000,10.65,10.65,10.05,10.3,600,0
+XTLB.US,D,20150520,000000,10.25,10.3,10.05,10.05,120,0
+XTLB.US,D,20150521,000000,10.2,10.25,10.15,10.15,420,0
+XTLB.US,D,20150526,000000,10,10,9.25,10,3693,0
+XTLB.US,D,20150527,000000,10.25,10.25,10.25,10.25,600,0
+XTLB.US,D,20150529,000000,10.05,10.25,10.05,10.05,5000,0
+XTLB.US,D,20150601,000000,9.6,10.2,9.45,9.85,1760,0
+XTLB.US,D,20150602,000000,10.15,10.5,10.05,10.5,2374,0
+XTLB.US,D,20150603,000000,10.5,10.5,10.45,10.5,3480,0
+XTLB.US,D,20150604,000000,10.1,10.4,10,10.4,300,0
+XTLB.US,D,20150605,000000,10.5,10.5,10.5,10.5,240,0
+XTLB.US,D,20150608,000000,9.85,10.45,9.45,10.45,1280,0
+XTLB.US,D,20150609,000000,9.95,10.308,9.95,10.308,710,0
+XTLB.US,D,20150611,000000,9.95,10,9.95,10,863,0
+XTLB.US,D,20150612,000000,9.95,10.2,9.95,10.15,5440,0
+XTLB.US,D,20150615,000000,10.1,10.15,9.95,10,520,0
+XTLB.US,D,20150616,000000,10,10,10,10,1040,0
+XTLB.US,D,20150617,000000,9.25,9.65,9.25,9.5,820,0
+XTLB.US,D,20150618,000000,9.65,9.95,9.45,9.95,3980,0
+XTLB.US,D,20150619,000000,9.45,9.95,9.45,9.9,820,0
+XTLB.US,D,20150622,000000,9.55,9.9,9.55,9.85,60,0
+XTLB.US,D,20150623,000000,9.25,9.9,9.25,9.7,1825,0
+XTLB.US,D,20150624,000000,9.7,9.75,9.4,9.75,520,0
+XTLB.US,D,20150625,000000,9.7,9.75,9.7,9.75,1020,0
+XTLB.US,D,20150701,000000,9.5,9.5,9.5,9.5,20,0
+XTLB.US,D,20150702,000000,9.75,9.75,9.45,9.5,760,0
+XTLB.US,D,20150706,000000,9.25,9.5,9.25,9.45,600,0
+XTLB.US,D,20150708,000000,9.35,9.45,9.25,9.45,500,0
+XTLB.US,D,20150709,000000,9.5,9.5,9.3,9.5,1080,0
+XTLB.US,D,20150713,000000,9.5,9.5,9.35,9.35,840,0
+XTLB.US,D,20150714,000000,9.3,9.5,9.3,9.5,212,0
+XTLB.US,D,20150715,000000,9.322,9.322,9.322,9.322,26,0
+XTLB.US,D,20150716,000000,9.7,10.25,9.3,9.8,1320,0
+XTLB.US,D,20150717,000000,9.3,10,9.3,10,160,0
+XTLB.US,D,20150720,000000,9.35,9.4,9.3,9.3,260,0
+XTLB.US,D,20150721,000000,10.15,10.15,9.3,9.3,240,0
+XTLB.US,D,20150722,000000,9.5,9.9,9.45,9.8,720,0
+XTLB.US,D,20150724,000000,9.65,9.65,9.65,9.65,20,0
+XTLB.US,D,20150727,000000,9.95,9.95,9.5,9.5,120,0
+XTLB.US,D,20150730,000000,9.45,9.45,9.45,9.45,20,0
+XTLB.US,D,20150803,000000,9.8,9.866,9.416,9.866,260,0
+XTLB.US,D,20150804,000000,9.35,9.35,9.35,9.35,100,0
+XTLB.US,D,20150805,000000,9.35,9.35,9.35,9.35,120,0
+XTLB.US,D,20150806,000000,9.35,9.35,9.35,9.35,100,0
+XTLB.US,D,20150810,000000,9.35,9.35,9.35,9.35,20,0
+XTLB.US,D,20150811,000000,9.3505,9.3505,9.3505,9.3505,400,0
+XTLB.US,D,20150812,000000,9.35,9.35,9.35,9.35,560,0
+XTLB.US,D,20150813,000000,9.3,9.3,9,9,900,0
+XTLB.US,D,20150814,000000,8.95,8.95,8.95,8.95,100,0
+XTLB.US,D,20150817,000000,8.4,9.25,8.4,9.25,60,0
+XTLB.US,D,20150819,000000,9.25,9.25,9.25,9.25,100,0
+XTLB.US,D,20150820,000000,9.2,9.3,9.2,9.3,600,0
+XTLB.US,D,20150821,000000,9.3,9.3,9.1,9.1,1040,0
+XTLB.US,D,20150825,000000,8.35,9.25,8.35,9.25,280,0
+XTLB.US,D,20150826,000000,8.5,8.95,8,8.95,4420,0
+XTLB.US,D,20150827,000000,8.95,8.95,8.25,8.95,760,0
+XTLB.US,D,20150828,000000,8.9,8.9,8.25,8.5,160,0
+XTLB.US,D,20150831,000000,8,8.3,8,8.3,920,0
+XTLB.US,D,20150901,000000,8,8.25,7.4,8.25,480,0
+XTLB.US,D,20150902,000000,7.6,9.3,7.45,8.5,1040,0
+XTLB.US,D,20150903,000000,9.25,9.25,9.25,9.25,120,0
+XTLB.US,D,20150910,000000,8.5,9.2,8.5,9.13,797,0
+XTLB.US,D,20150921,000000,8.75,8.8,8.75,8.8,300,0
+XTLB.US,D,20150922,000000,8.75,9.1,8.1,9.1,320,0
+XTLB.US,D,20150923,000000,8.9,9.1,8.75,8.75,60,0
+XTLB.US,D,20150924,000000,8.25,9,8,8,675,0
+XTLB.US,D,20151001,000000,8,8,7.85,8,3940,0
+XTLB.US,D,20151002,000000,7.25,7.25,7.25,7.25,40,0
+XTLB.US,D,20151005,000000,7.2505,8.9995,7.2505,8.4,400,0
+XTLB.US,D,20151006,000000,8.25,8.95,8.25,8.3,3640,0
+XTLB.US,D,20151007,000000,8.9,9.3,7.95,8.5,3020,0
+XTLB.US,D,20151009,000000,8.9,9.1,8.9,9.1,60,0
+XTLB.US,D,20151012,000000,8.9,9.25,8.9,9.25,5413,0
+XTLB.US,D,20151013,000000,8.25,9.35,8.25,9.35,580,0
+XTLB.US,D,20151015,000000,8.9,9.5,8.9,9.25,4420,0
+XTLB.US,D,20151019,000000,9.5,9.5,9.5,9.5,980,0
+XTLB.US,D,20151020,000000,9.45,9.5,9.45,9.5,400,0
+XTLB.US,D,20151021,000000,9.5,9.8,9.5,9.8,2500,0
+XTLB.US,D,20151022,000000,9.75,9.85,9.2,9.2,1000,0
+XTLB.US,D,20151023,000000,9.5,9.5,8.05,8.05,2400,0
+XTLB.US,D,20151026,000000,9.05,9.3,8.2,9.15,1540,0
+XTLB.US,D,20151027,000000,8.65,9.05,8.65,9.05,1020,0
+XTLB.US,D,20151028,000000,9,9.15,9,9.15,420,0
+XTLB.US,D,20151029,000000,9.15,9.15,9.15,9.15,140,0
+XTLB.US,D,20151030,000000,8.65,8.65,8.65,8.65,80,0
+XTLB.US,D,20151102,000000,9,9,9,9,400,0
+XTLB.US,D,20151104,000000,9.1,9.1,9.1,9.1,24,0
+XTLB.US,D,20151105,000000,9.2,9.2,9.2,9.2,120,0
+XTLB.US,D,20151109,000000,8.75,8.75,8.75,8.75,416,0
+XTLB.US,D,20151111,000000,8.55,8.55,8.55,8.55,120,0
+XTLB.US,D,20151113,000000,8.55,8.55,8.55,8.55,40,0
+XTLB.US,D,20151116,000000,8.6,8.6,8.55,8.55,360,0
+XTLB.US,D,20151117,000000,8.55,8.55,7.75,8,11320,0
+XTLB.US,D,20151118,000000,8.75,8.75,8,8,1080,0
+XTLB.US,D,20151120,000000,8,8,8,8,20,0
+XTLB.US,D,20151124,000000,8.2,8.2,6.85,7.75,1540,0
+XTLB.US,D,20151125,000000,7.65,8,7.45,8,8280,0
+XTLB.US,D,20151130,000000,7.45,7.75,7,7.75,4060,0
+XTLB.US,D,20151201,000000,8.35,8.35,8.35,8.35,200,0
+XTLB.US,D,20151202,000000,7.8,7.8,7.7505,7.7505,120,0
+XTLB.US,D,20151203,000000,8.4495,8.4495,8.17,8.17,129,0
+XTLB.US,D,20151204,000000,8.25,8.25,8.25,8.25,240,0
+XTLB.US,D,20151207,000000,7.9,8.5,7.9,8.5,640,0
+XTLB.US,D,20151208,000000,7.8,8.5,7.8,8.05,560,0
+XTLB.US,D,20151209,000000,8.05,8.05,7.8,7.8,2360,0
+XTLB.US,D,20151211,000000,8.5,8.5,7.5,8.35,1180,0
+XTLB.US,D,20151214,000000,7.85,7.85,7.85,7.85,64,0
+XTLB.US,D,20151215,000000,8,8,8,8,20,0
+XTLB.US,D,20151216,000000,8.3,8.4,7.5,8.4,140,0
+XTLB.US,D,20151217,000000,7.8,8,7.75,8,840,0
+XTLB.US,D,20151218,000000,8.15,8.15,8.15,8.15,60,0
+XTLB.US,D,20151221,000000,7.5,8.1,7.2,8.1,720,0
+XTLB.US,D,20151222,000000,7.103,8,7,7.3095,832,0
+XTLB.US,D,20151223,000000,7.5,7.8,7,7.3,1060,0
+XTLB.US,D,20151224,000000,7.811,7.811,7.63,7.63,50,0
+XTLB.US,D,20151230,000000,7.265,7.3,7.05,7.25,2192,0
+XTLB.US,D,20151231,000000,7.055,7.591,7.05,7.05,160,0
+XTLB.US,D,20160104,000000,8.552,8.552,7.45,7.45,177,0
+XTLB.US,D,20160105,000000,7.5,7.5,7.5,7.5,110,0
+XTLB.US,D,20160106,000000,7.1005,7.4,7.1,7.4,537,0
+XTLB.US,D,20160107,000000,7.4,7.45,7,7.15,719,0
+XTLB.US,D,20160111,000000,7.5,7.5,6.55,6.55,2045,0
+XTLB.US,D,20160112,000000,6.75,6.75,6.75,6.75,57,0
+XTLB.US,D,20160113,000000,6.5505,6.5505,6.4995,6.4995,548,0
+XTLB.US,D,20160115,000000,6.3095,6.3095,6.3095,6.3095,50,0
+XTLB.US,D,20160119,000000,6.8,6.8,6.8,6.8,20,0
+XTLB.US,D,20160121,000000,6.2,7.55,5.7,6.95,4704,0
+XTLB.US,D,20160122,000000,6.25,7.5,6.25,6.8,14209,0
+XTLB.US,D,20160125,000000,7.5,7.9495,6.8,6.95,8365,0
+XTLB.US,D,20160126,000000,5.35,7,4.1,6.75,7032,0
+XTLB.US,D,20160129,000000,6.8,6.8,6.62,6.62,280,0
+XTLB.US,D,20160201,000000,6.55,6.75,6.25,6.3,1060,0
+XTLB.US,D,20160204,000000,6.5065,6.55,6.5065,6.5495,300,0
+XTLB.US,D,20160209,000000,6.05,6.45,5.8,6.4,652,0
+XTLB.US,D,20160210,000000,6.125,6.55,6.125,6.55,80,0
+XTLB.US,D,20160211,000000,6.3005,6.3005,6.3,6.3,200,0
+XTLB.US,D,20160216,000000,5.6,6,5.6,6,40,0
+XTLB.US,D,20160222,000000,6.05,6.4,6,6.35,680,0
+XTLB.US,D,20160224,000000,6.124,6.5,6.1005,6.5,80,0
+XTLB.US,D,20160229,000000,7,7,6.65,6.78,820,0
+XTLB.US,D,20160304,000000,6.8,6.95,6.72,6.72,3400,0
+XTLB.US,D,20160308,000000,6.7495,6.75,6.725,6.75,600,0
+XTLB.US,D,20160309,000000,6.8,6.8,6.8,6.8,3900,0
+XTLB.US,D,20160315,000000,5.25,6.0005,3.221,5.4875,13611,0
+XTLB.US,D,20160316,000000,5.9865,6,5.35,6,1580,0
+XTLB.US,D,20160317,000000,5.8505,6,4.8735,5.9,3980,0
+XTLB.US,D,20160318,000000,5.25,5.5,5.15,5.5,298,0
+XTLB.US,D,20160321,000000,6.25,6.25,5.5495,5.6,2806,0
+XTLB.US,D,20160322,000000,5.6,6,5.6,6,1668,0
+XTLB.US,D,20160324,000000,5.6,5.75,5.6,5.75,280,0
+XTLB.US,D,20160328,000000,5.45,5.65,5.45,5.65,40,0
+XTLB.US,D,20160329,000000,5.5005,5.5005,5.5005,5.5005,20,0
+XTLB.US,D,20160331,000000,5.95,6,5.1585,5.1585,1746,0
+XTLB.US,D,20160401,000000,5.55,5.68,5.35,5.68,540,0
+XTLB.US,D,20160406,000000,5.45,5.45,5.45,5.45,20,0
+XTLB.US,D,20160408,000000,5.3,5.635,5.3,5.635,200,0
+XTLB.US,D,20160413,000000,5.75,5.75,5.25,5.75,100,0
+XTLB.US,D,20160418,000000,5.45,5.5,5.15,5.45,1633,0
+XTLB.US,D,20160421,000000,5.5,5.8,5.3,5.5705,3620,0
+XTLB.US,D,20160422,000000,5.3,5.3,5.3,5.3,32,0
+XTLB.US,D,20160427,000000,5.302,5.302,5.0505,5.0505,240,0
+XTLB.US,D,20160429,000000,5.3,5.3,5.3,5.3,20,0
+XTLB.US,D,20160503,000000,5.3,5.3,5.162,5.162,195,0
+XTLB.US,D,20160505,000000,4.7115,5.2495,4.65,5.2495,1600,0
+XTLB.US,D,20160511,000000,5.4,5.4,4.6205,4.6205,160,0
+XTLB.US,D,20160513,000000,4.345,4.345,4.345,4.345,200,0
+XTLB.US,D,20160517,000000,4.825,4.825,4.8,4.8,1785,0
+XTLB.US,D,20160518,000000,4.7,4.85,4.7,4.7,912,0
+XTLB.US,D,20160519,000000,4.85,4.85,4.5475,4.85,1140,0
+XTLB.US,D,20160525,000000,4.9,5.1,4.8995,5.1,820,0
+XTLB.US,D,20160526,000000,5.026,5.1,5.0175,5.1,456,0
+XTLB.US,D,20160527,000000,4.507,5.15,4.507,5.15,60,0
+XTLB.US,D,20160531,000000,5.1505,5.1505,5.1505,5.1505,123,0
+XTLB.US,D,20160601,000000,5.2005,5.5,5.2,5.5,3714,0
+XTLB.US,D,20160602,000000,5.4995,5.4995,5.25,5.4245,422,0
+XTLB.US,D,20160603,000000,5.4,5.4995,5.15,5.35,797,0
+XTLB.US,D,20160606,000000,5,5,4.976,4.976,415,0
+XTLB.US,D,20160607,000000,5.188,5.5,5.188,5.3145,180,0
+XTLB.US,D,20160608,000000,5.5,5.6,5.5,5.6,920,0
+XTLB.US,D,20160609,000000,4.759,5.6,4.759,5.53,640,0
+XTLB.US,D,20160610,000000,5,5.15,5,5.15,200,0
+XTLB.US,D,20160613,000000,5.15,5.49,5.15,5.4305,491,0
+XTLB.US,D,20160614,000000,5.9,5.9,5.9,5.9,37,0
+XTLB.US,D,20160616,000000,5.5,5.5,5.5,5.5,200,0
+XTLB.US,D,20160617,000000,5.55,5.55,5.55,5.55,20,0
+XTLB.US,D,20160622,000000,5.8,5.8,5.8,5.8,25,0
+XTLB.US,D,20160624,000000,4.5,7.1,4.5,6.4,1187,0
+XTLB.US,D,20160627,000000,4.829,6.55,4.8005,5.85,702,0
+XTLB.US,D,20160628,000000,5.7,5.7,5.7,5.7,98,0
+XTLB.US,D,20160629,000000,5.55,6.4,4.95,5.65,3570,0
+XTLB.US,D,20160630,000000,5.75,5.8,5.65,5.8,220,0
+XTLB.US,D,20160701,000000,5.75,5.75,5.7,5.75,160,0
+XTLB.US,D,20160707,000000,5.15,6.45,4.85,5.8275,4943,0
+XTLB.US,D,20160708,000000,5.35,5.35,5.2505,5.2505,140,0
+XTLB.US,D,20160711,000000,5.575,5.7,5.575,5.7,64,0
+XTLB.US,D,20160712,000000,5.7,5.7,5.7,5.7,50,0
+XTLB.US,D,20160713,000000,5.2,5.534,5.2,5.534,252,0
+XTLB.US,D,20160715,000000,5.465,5.465,5.15,5.465,60,0
+XTLB.US,D,20160722,000000,5.8,7.8495,5.054,5.35,81289,0
+XTLB.US,D,20160725,000000,5.458,6.05,5.35,5.55,6383,0
+XTLB.US,D,20160726,000000,5.65,5.65,5.05,5.5,14814,0
+XTLB.US,D,20160727,000000,5.7,6.4,5.15,6,21841,0
+XTLB.US,D,20160728,000000,5.8,5.85,5.45,5.85,10683,0
+XTLB.US,D,20160729,000000,5.8,6,5.75,5.9,10630,0
+XTLB.US,D,20160801,000000,5.9,6.2,5.75,6.2,3957,0
+XTLB.US,D,20160802,000000,5.9055,6.35,5.65,6.35,26082,0
+XTLB.US,D,20160803,000000,6.35,6.35,5.95,6.25,1080,0
+XTLB.US,D,20160804,000000,5.8,6.15,5.75,5.8,11413,0
+XTLB.US,D,20160805,000000,6.15,6.345,5.65,5.65,2072,0
+XTLB.US,D,20160808,000000,5.6555,6,5.6555,5.95,514,0
+XTLB.US,D,20160809,000000,6.2,6.2,5.65,6.15,4438,0
+XTLB.US,D,20160810,000000,5.85,6.1945,5.85,6.05,4371,0
+XTLB.US,D,20160811,000000,6.15,6.2,5.75,6.15,3827,0
+XTLB.US,D,20160812,000000,6.2,6.2,5.15,5.575,29022,0
+XTLB.US,D,20160815,000000,5.45,5.6,5.1,5.3005,21406,0
+XTLB.US,D,20160816,000000,5.45,5.55,5.15,5.55,2330,0
+XTLB.US,D,20160817,000000,5.55,5.55,5.05,5.385,2190,0
+XTLB.US,D,20160818,000000,5.55,5.55,5.175,5.55,2631,0
+XTLB.US,D,20160819,000000,5.3165,5.55,5.15,5.15,26427,0
+XTLB.US,D,20160822,000000,5.3,5.5,5.25,5.4,2000,0
+XTLB.US,D,20160823,000000,5.5,5.55,5.2,5.2,2300,0
+XTLB.US,D,20160824,000000,5.45,5.5,5.4,5.45,690,0
+XTLB.US,D,20160825,000000,5.45,5.45,5.35,5.35,524,0
+XTLB.US,D,20160829,000000,5.15,5.45,5.05,5.3,1377,0
+XTLB.US,D,20160830,000000,5.2,5.2,4.95,5.2,300,0
+XTLB.US,D,20160831,000000,5.2,5.2,4.8,4.85,1600,0
+XTLB.US,D,20160901,000000,4.851,5.3,4.85,4.85,120,0
+XTLB.US,D,20160902,000000,5,5,5,5,150,0
+XTLB.US,D,20160906,000000,4.793,4.793,4.525,4.55,120,0
+XTLB.US,D,20160907,000000,4.99,5.7,4.6495,5.05,75436,0
+XTLB.US,D,20160908,000000,5.0875,5.196,4.7,4.75,6769,0
+XTLB.US,D,20160909,000000,4.634,4.8,4.6,4.6915,2710,0
+XTLB.US,D,20160912,000000,4.7015,5,4.701,4.9375,1438,0
+XTLB.US,D,20160913,000000,5.1,5.1,4.873,4.901,3282,0
+XTLB.US,D,20160914,000000,5,5,4.9005,4.9995,280,0
+XTLB.US,D,20160915,000000,5.15,5.35,4.8515,5.2,1470,0
+XTLB.US,D,20160920,000000,5.1375,5.1375,5.0505,5.0875,1352,0
+XTLB.US,D,20160921,000000,5.0505,5.2,5.0505,5.2,160,0
+XTLB.US,D,20160923,000000,5.1005,5.136,5.1,5.136,540,0
+XTLB.US,D,20160928,000000,4.65,4.952,4.65,4.8,765,0
+XTLB.US,D,20160929,000000,5,5,4.7,4.705,506,0
+XTLB.US,D,20160930,000000,4.8,4.8,4.75,4.75,80,0
+XTLB.US,D,20161003,000000,4.6565,4.6565,4.655,4.655,40,0
+XTLB.US,D,20161004,000000,4.85,5,4.7,4.7,540,0
+XTLB.US,D,20161005,000000,4.655,4.85,4.655,4.85,240,0
+XTLB.US,D,20161006,000000,4.5505,4.6,4.5505,4.6,1060,0
+XTLB.US,D,20161007,000000,4.55,4.55,4.55,4.55,540,0
+XTLB.US,D,20161012,000000,4.35,4.4265,4.35,4.365,2873,0
+XTLB.US,D,20161013,000000,4.35,4.35,4.35,4.35,20,0
+XTLB.US,D,20161014,000000,4.432,4.432,4.432,4.432,20,0
+XTLB.US,D,20161017,000000,4.914,4.914,4.8275,4.8275,320,0
+XTLB.US,D,20161018,000000,4.85,4.85,4.7095,4.7095,960,0
+XTLB.US,D,20161024,000000,4.357,4.357,4.357,4.357,100,0
+XTLB.US,D,20161026,000000,4.35,4.35,4.35,4.35,322,0
+XTLB.US,D,20161031,000000,4.0515,4.2995,4.0505,4.1205,1293,0
+XTLB.US,D,20161101,000000,4.052,4.0705,3.7555,3.7555,423,0
+XTLB.US,D,20161102,000000,4.3,4.35,3.8935,4.022,751,0
+XTLB.US,D,20161104,000000,4,4.05,4,4.05,600,0
+XTLB.US,D,20161108,000000,4.094,4.094,4.094,4.094,50,0
+XTLB.US,D,20161109,000000,4.1,4.1,3.75,3.824,720,0
+XTLB.US,D,20161111,000000,3.9965,3.9965,3.9965,3.9965,180,0
+XTLB.US,D,20161114,000000,3.6545,3.95,3.4125,3.456,662,0
+XTLB.US,D,20161116,000000,3.5,3.5,3.0625,3.063,400,0
+XTLB.US,D,20161117,000000,3.891,3.891,3.57,3.57,532,0
+XTLB.US,D,20161118,000000,3.109,4.25,3.109,4.05,5958,0
+XTLB.US,D,20161121,000000,4.25,4.25,3.2625,3.5,5390,0
+XTLB.US,D,20161122,000000,3.45,3.45,3.45,3.45,20,0
+XTLB.US,D,20161123,000000,3.6,4,3.25,3.7,3955,0
+XTLB.US,D,20161125,000000,3.75,3.75,3.7,3.75,646,0
+XTLB.US,D,20161128,000000,3.75,4.05,3.7045,3.85,5366,0
+XTLB.US,D,20161129,000000,3.7,4.05,3.55,3.88,1497,0
+XTLB.US,D,20161130,000000,4,4.2,3.1125,3.65,7915,0
+XTLB.US,D,20161201,000000,3.936,4.25,3.55,3.9,11583,0
+XTLB.US,D,20161202,000000,3.9,3.9,3.5,3.85,3140,0
+XTLB.US,D,20161205,000000,3.8485,3.9,3.15,3.7,9981,0
+XTLB.US,D,20161206,000000,3.5505,3.9,3.5005,3.6,8096,0
+XTLB.US,D,20161207,000000,3.6005,3.75,3.5,3.75,637,0
+XTLB.US,D,20161208,000000,3.75,3.85,3.5505,3.8,280,0
+XTLB.US,D,20161209,000000,3.65,3.8,3.3,3.4,2960,0
+XTLB.US,D,20161212,000000,3.5995,3.6,3.1565,3.55,7925,0
+XTLB.US,D,20161213,000000,3.45,3.45,3.2155,3.2505,720,0
+XTLB.US,D,20161214,000000,3.25,3.35,3.25,3.25,470,0
+XTLB.US,D,20161215,000000,3.4,3.4,3.2015,3.25,216,0
+XTLB.US,D,20161216,000000,3.398,3.398,3.398,3.398,40,0
+XTLB.US,D,20161219,000000,3.25,3.5,2.55,2.75,4718,0
+XTLB.US,D,20161220,000000,3.1005,3.2,2.9,2.95,4286,0
+XTLB.US,D,20161221,000000,3,3.5835,3,3.45,3220,0
+XTLB.US,D,20161222,000000,3.5105,3.5105,2.7635,3.05,10252,0
+XTLB.US,D,20161223,000000,3.25,3.6,3.25,3.35,6823,0
+XTLB.US,D,20161227,000000,3.2005,3.55,2.9505,3.05,7103,0
+XTLB.US,D,20161228,000000,3.1,3.1,2.85,2.85,264,0
+XTLB.US,D,20161229,000000,2.922,3.45,2.7505,3.45,5650,0
+XTLB.US,D,20161230,000000,3.3,3.35,2.95,3.173,7474,0
+XTLB.US,D,20170103,000000,3.2055,3.2495,3.1935,3.2495,410,0
+XTLB.US,D,20170104,000000,3,3.05,2.9225,2.95,2340,0
+XTLB.US,D,20170105,000000,3.05,3.3,2.75,3.3,10535,0
+XTLB.US,D,20170106,000000,3.255,3.3,2.8225,3,6095,0
+XTLB.US,D,20170109,000000,3.1,3.1,2.85,2.85,100,0
+XTLB.US,D,20170110,000000,2.8005,3,2.8005,3,548,0
+XTLB.US,D,20170111,000000,2.95,3.1,2.856,3.1,2641,0
+XTLB.US,D,20170112,000000,2.9495,3.9,2.9495,3.65,45672,0
+XTLB.US,D,20170113,000000,3.825,3.825,3.25,3.649,6075,0
+XTLB.US,D,20170117,000000,3.65,3.65,3.45,3.45,2766,0
+XTLB.US,D,20170118,000000,3.55,3.635,3.1,3.3,7609,0
+XTLB.US,D,20170119,000000,3.35,3.821,3.175,3.821,26493,0
+XTLB.US,D,20170120,000000,4,4.2,3.5,3.5005,37383,0
+XTLB.US,D,20170123,000000,3.5,3.616,3.15,3.15,6344,0
+XTLB.US,D,20170124,000000,3.155,3.75,3.0555,3.5055,17450,0
+XTLB.US,D,20170125,000000,3.629,3.7995,3.3355,3.6,14756,0
+XTLB.US,D,20170126,000000,3.582,3.5995,3.4,3.5,655,0
+XTLB.US,D,20170127,000000,3.5,3.7,3.16,3.25,8665,0
+XTLB.US,D,20170130,000000,3.25,3.25,2.95,3.05,7758,0
+XTLB.US,D,20170131,000000,2.915,3.2495,2.9,3.2495,6195,0
+XTLB.US,D,20170202,000000,3.3,3.31,2.909,3.15,1135,0
+XTLB.US,D,20170203,000000,2.915,3.25,2.915,3.15,320,0
+XTLB.US,D,20170206,000000,3.0005,3.15,3,3.15,810,0
+XTLB.US,D,20170207,000000,3.15,3.5,3.05,3.05,35216,0
+XTLB.US,D,20170208,000000,3,3.09,2.9,3,3207,0
+XTLB.US,D,20170209,000000,2.777,3.197,2.763,3.05,4238,0
+XTLB.US,D,20170210,000000,3.279,3.279,2.72,2.942,31202,0
+XTLB.US,D,20170213,000000,2.81,2.8163,2.58,2.7,11054,0
+XTLB.US,D,20170214,000000,2.7,2.7,2.58,2.66,13708,0
+XTLB.US,D,20170215,000000,2.7,3.145,2.6699,3.074,35098,0
+XTLB.US,D,20170216,000000,4.4,4.7,3.5801,3.5801,1790911,0
+XTLB.US,D,20170217,000000,2.5,2.5,2.13,2.33,1315398,0
+XTLB.US,D,20170221,000000,2.38,2.38,2.1,2.25,269732,0
+XTLB.US,D,20170222,000000,2.28,2.31,2.15,2.2,99878,0
+XTLB.US,D,20170223,000000,2.18,2.18,2.07,2.08,60072,0
+XTLB.US,D,20170224,000000,2.07,2.09,1.99,2.04,40958,0
+XTLB.US,D,20170227,000000,2.07,2.1,2,2.03,49580,0
+XTLB.US,D,20170228,000000,2.1,2.1,1.942,2,89070,0
+XTLB.US,D,20170301,000000,2.01,2.06,1.9801,2.03,36196,0
+XTLB.US,D,20170302,000000,2.04,2.28,2.01,2.15,303715,0
+XTLB.US,D,20170303,000000,2.19,2.3399,2.12,2.1903,166216,0
+XTLB.US,D,20170306,000000,2.17,2.22,1.96,2.01,116716,0
+XTLB.US,D,20170307,000000,2,2.28,1.93,2.15,471648,0
+XTLB.US,D,20170308,000000,2.4,2.4299,2.1722,2.27,177710,0
+XTLB.US,D,20170309,000000,2.58,2.89,2.46,2.52,938138,0
+XTLB.US,D,20170310,000000,2.5,2.64,2.5,2.6001,78304,0
+XTLB.US,D,20170313,000000,2.699,2.708,2.62,2.68,42934,0
+XTLB.US,D,20170314,000000,2.71,2.73,2.61,2.6499,76911,0
+XTLB.US,D,20170315,000000,2.615,2.67,2.51,2.56,57805,0
+XTLB.US,D,20170316,000000,2.54,2.55,2.5,2.55,27697,0
+XTLB.US,D,20170317,000000,2.52,2.5989,2.52,2.57,10506,0
+XTLB.US,D,20170320,000000,2.55,2.55,2.5,2.51,12947,0
+XTLB.US,D,20170321,000000,2.5001,2.5001,2.4137,2.42,9434,0
+XTLB.US,D,20170322,000000,2.59,2.59,2.2501,2.46,33174,0
+XTLB.US,D,20170323,000000,2.36,2.42,2.29,2.42,8279,0
+XTLB.US,D,20170324,000000,2.3835,2.57,2.3135,2.57,5039,0
+XTLB.US,D,20170327,000000,2.55,2.55,2.45,2.55,1694,0
+XTLB.US,D,20170328,000000,2.5,2.55,2.4,2.47,15239,0
+XTLB.US,D,20170329,000000,2.61,2.61,2.34,2.57,85761,0
+XTLB.US,D,20170330,000000,2.65,2.74,2.57,2.7319,120338,0
+XTLB.US,D,20170331,000000,2.74,2.74,2.6,2.63,15496,0
+XTLB.US,D,20170403,000000,2.61,2.67,2.5563,2.67,10988,0
+XTLB.US,D,20170404,000000,2.63,2.63,2.47,2.535,16711,0
+XTLB.US,D,20170405,000000,2.7,3.15,2.4633,2.51,464802,0
+XTLB.US,D,20170406,000000,2.54,2.54,2.32,2.38,51790,0
+XTLB.US,D,20170407,000000,2.39,2.55,2.34,2.38,32349,0
+XTLB.US,D,20170410,000000,2.39,2.51,2.33,2.39,27483,0
+XTLB.US,D,20170411,000000,2.3901,2.4,2.37,2.39,10922,0
+XTLB.US,D,20170412,000000,2.37,2.6576,2.37,2.62,20793,0
+XTLB.US,D,20170413,000000,2.58,2.83,2.56,2.61,41913,0
+XTLB.US,D,20170417,000000,2.5056,2.58,2.5056,2.58,2935,0
+XTLB.US,D,20170418,000000,2.57,2.85,2.57,2.62,116580,0
+XTLB.US,D,20170419,000000,2.59,2.65,2.39,2.56,42712,0
+XTLB.US,D,20170420,000000,2.52,2.6,2.41,2.56,13962,0
+XTLB.US,D,20170421,000000,2.58,2.69,2.5,2.63,23093,0
+XTLB.US,D,20170424,000000,2.63,2.7,2.59,2.59,16996,0
+XTLB.US,D,20170425,000000,2.56,2.7,2.44,2.61,25905,0
+XTLB.US,D,20170426,000000,2.61,2.68,2.53,2.61,22975,0
+XTLB.US,D,20170427,000000,2.65,2.73,2.65,2.73,12559,0
+XTLB.US,D,20170428,000000,2.7012,2.73,2.671,2.69,3725,0
+XTLB.US,D,20170501,000000,2.6501,2.7,2.6501,2.67,1551,0
+XTLB.US,D,20170502,000000,2.65,2.65,2.65,2.65,473,0
+XTLB.US,D,20170503,000000,2.6,2.7,2.6,2.7,5089,0
+XTLB.US,D,20170504,000000,2.6456,2.65,2.6456,2.65,1060,0
+XTLB.US,D,20170505,000000,2.61,2.66,2.5,2.59,15569,0
+XTLB.US,D,20170508,000000,2.68,2.7,2.52,2.62,33407,0
+XTLB.US,D,20170509,000000,2.66,2.66,2.51,2.64,20296,0
+XTLB.US,D,20170510,000000,2.54,2.54,2.45,2.48,8600,0
+XTLB.US,D,20170511,000000,2.5,2.55,2.5,2.52,2970,0
+XTLB.US,D,20170512,000000,2.5481,2.5481,2.52,2.52,300,0
+XTLB.US,D,20170515,000000,2.58,2.66,2.58,2.64,9343,0
+XTLB.US,D,20170516,000000,2.54,2.6,2.54,2.57,5960,0
+XTLB.US,D,20170517,000000,2.53,2.54,2.45,2.48,5750,0
+XTLB.US,D,20170518,000000,2.4512,2.4808,2.4,2.4,2000,0
+XTLB.US,D,20170519,000000,2.45,2.66,2.45,2.5,44856,0
+XTLB.US,D,20170522,000000,2.68,2.72,2.5337,2.61,25355,0
+XTLB.US,D,20170523,000000,2.5839,2.5839,2.54,2.54,750,0
+XTLB.US,D,20170524,000000,2.6,2.603,2.56,2.56,4431,0
+XTLB.US,D,20170525,000000,2.61,2.67,2.5605,2.5605,4387,0
+XTLB.US,D,20170530,000000,2.6,2.74,2.59,2.66,7787,0
+XTLB.US,D,20170531,000000,2.67,2.67,2.61,2.64,3930,0
+XTLB.US,D,20170601,000000,2.59,2.68,2.5726,2.594,2832,0
+XTLB.US,D,20170602,000000,2.59,2.59,2.59,2.59,200,0
+XTLB.US,D,20170605,000000,2.63,2.74,2.54,2.66,16175,0
+XTLB.US,D,20170606,000000,2.6294,2.66,2.6294,2.65,3807,0
+XTLB.US,D,20170607,000000,2.59,2.66,2.57,2.5828,2300,0
+XTLB.US,D,20170608,000000,2.5772,2.61,2.5,2.54,5823,0
+XTLB.US,D,20170609,000000,2.56,2.58,2.56,2.58,450,0
+XTLB.US,D,20170612,000000,2.6,2.6225,2.55,2.6,9605,0
+XTLB.US,D,20170613,000000,2.68,2.68,2.56,2.56,200,0
+XTLB.US,D,20170614,000000,2.69,2.82,2.6227,2.82,34040,0
+XTLB.US,D,20170615,000000,2.83,2.86,2.7,2.76,45390,0
+XTLB.US,D,20170616,000000,2.71,2.78,2.66,2.68,3043,0
+XTLB.US,D,20170619,000000,2.83,2.9447,2.72,2.81,23614,0
+XTLB.US,D,20170620,000000,2.95,2.95,2.72,2.8,10050,0
+XTLB.US,D,20170621,000000,2.82,2.8301,2.78,2.83,6793,0
+XTLB.US,D,20170622,000000,2.87,3.06,2.87,2.99,21949,0
+XTLB.US,D,20170623,000000,2.99,2.99,2.87,2.87,4777,0
+XTLB.US,D,20170626,000000,2.9,3.1255,2.9,2.94,15519,0
+XTLB.US,D,20170627,000000,2.99,3.07,2.96,3.001,4490,0
+XTLB.US,D,20170628,000000,3.07,3.14,2.98,3.0645,12621,0
+XTLB.US,D,20170629,000000,2.9,3.28,2.8987,3.28,34740,0
+XTLB.US,D,20170630,000000,3.27,4.14,3.16,3.16,42751,0
+XTLB.US,D,20170703,000000,3.4699,3.48,3.13,3.39,1700,0
+XTLB.US,D,20170705,000000,3.36,3.49,3.171,3.48,8618,0
+XTLB.US,D,20170706,000000,3.1448,3.8499,3.1448,3.56,89600,0
+XTLB.US,D,20170707,000000,3.39,3.53,3.32,3.38,26209,0
+XTLB.US,D,20170710,000000,3.41,3.53,3.16,3.37,19836,0
+XTLB.US,D,20170711,000000,3.25,3.5,3.25,3.5,16185,0
+XTLB.US,D,20170712,000000,3.45,3.58,3.29,3.39,6101,0
+XTLB.US,D,20170713,000000,3.41,3.41,3.32,3.34,2875,0
+XTLB.US,D,20170714,000000,3.28,3.32,3.19,3.24,16245,0
+XTLB.US,D,20170717,000000,3.39,3.39,3.25,3.25,16778,0
+XTLB.US,D,20170718,000000,3.29,3.4,3.096,3.3,7742,0
+XTLB.US,D,20170719,000000,3.45,3.49,3.13,3.32,17086,0
+XTLB.US,D,20170720,000000,3.32,3.4,3.32,3.4,5405,0
+XTLB.US,D,20170721,000000,3.32,3.48,3.2,3.38,24107,0
+XTLB.US,D,20170724,000000,3.29,3.3,3.25,3.3,2412,0
+XTLB.US,D,20170725,000000,3.3,3.3,3.2,3.3,2737,0
+XTLB.US,D,20170726,000000,3.32,3.4,3.3,3.36,15345,0
+XTLB.US,D,20170727,000000,3.31,3.5,3.23,3.25,5123,0
+XTLB.US,D,20170728,000000,3.23,3.25,3.1247,3.25,3087,0
+XTLB.US,D,20170731,000000,3.1601,3.4,3.1601,3.4,4977,0
+XTLB.US,D,20170801,000000,3.35,3.5,3.2333,3.5,1101,0
+XTLB.US,D,20170802,000000,3.37,3.37,3.22,3.31,930,0
+XTLB.US,D,20170807,000000,3.29,3.29,3.1732,3.2899,2406,0
+XTLB.US,D,20170808,000000,3.09,3.09,3.09,3.09,240,0
+XTLB.US,D,20170809,000000,3.09,3.09,2.7341,2.9899,11403,0
+XTLB.US,D,20170810,000000,2.9,2.9,2.62,2.63,27349,0
+XTLB.US,D,20170811,000000,2.6101,2.79,2.6101,2.63,3227,0
+XTLB.US,D,20170814,000000,2.6501,2.78,2.6501,2.765,2626,0
+XTLB.US,D,20170815,000000,2.6999,3,2.61,2.8609,23675,0
+XTLB.US,D,20170816,000000,2.9,2.97,2.71,2.72,30055,0
+XTLB.US,D,20170817,000000,2.7099,2.77,2.64,2.71,6150,0
+XTLB.US,D,20170818,000000,2.63,2.79,2.63,2.75,5930,0
+XTLB.US,D,20170821,000000,2.78,2.8507,2.7204,2.8399,19972,0
+XTLB.US,D,20170822,000000,2.82,2.97,2.74,2.78,13339,0
+XTLB.US,D,20170823,000000,2.79,2.9,2.69,2.76,19122,0
+XTLB.US,D,20170824,000000,2.77,2.8699,2.7424,2.82,15330,0
+XTLB.US,D,20170825,000000,2.8501,2.8822,2.81,2.82,10835,0
+XTLB.US,D,20170829,000000,2.73,2.7436,2.65,2.68,4350,0
+XTLB.US,D,20170830,000000,2.65,2.68,2.55,2.6,3000,0
+XTLB.US,D,20170831,000000,2.56,2.6726,2.56,2.6726,1900,0
+XTLB.US,D,20170901,000000,2.61,2.63,2.5,2.6299,8919,0
+XTLB.US,D,20170905,000000,2.54,2.565,2.52,2.56,4590,0
+XTLB.US,D,20170906,000000,2.56,2.56,2.54,2.54,505,0
+XTLB.US,D,20170907,000000,2.62,2.62,2.51,2.52,7305,0
+XTLB.US,D,20170908,000000,2.52,2.52,2.51,2.51,340,0
+XTLB.US,D,20170911,000000,2.51,2.5999,2.51,2.51,6128,0
+XTLB.US,D,20170912,000000,2.5426,2.669,2.5426,2.6,5492,0
+XTLB.US,D,20170913,000000,2.52,2.542,2.51,2.542,350,0
+XTLB.US,D,20170914,000000,2.53,2.84,2.5,2.53,8776,0
+XTLB.US,D,20170915,000000,2.5601,2.58,2.5601,2.58,579,0
+XTLB.US,D,20170918,000000,2.7,2.7,2.634,2.634,600,0
+XTLB.US,D,20170919,000000,2.65,2.72,2.65,2.66,4526,0
+XTLB.US,D,20170920,000000,2.65,2.67,2.64,2.67,1112,0
+XTLB.US,D,20170922,000000,2.54,2.54,2.54,2.54,100,0
+XTLB.US,D,20170925,000000,2.625,2.625,2.55,2.59,505,0
+XTLB.US,D,20170926,000000,2.61,2.61,2.51,2.56,9487,0
+XTLB.US,D,20170927,000000,2.5101,2.65,2.5101,2.65,354,0
+XTLB.US,D,20170928,000000,2.5601,2.5601,2.3,2.4,13131,0
+XTLB.US,D,20171002,000000,2.43,2.56,2.43,2.5,890,0
+XTLB.US,D,20171003,000000,2.4601,2.4644,2.4601,2.4644,600,0
+XTLB.US,D,20171004,000000,2.48,2.63,2.48,2.54,5725,0
+XTLB.US,D,20171005,000000,2.54,2.54,2.4488,2.54,5346,0
+XTLB.US,D,20171009,000000,2.42,2.63,2.42,2.63,3927,0
+XTLB.US,D,20171010,000000,2.7856,2.856,2.62,2.69,5729,0
+XTLB.US,D,20171011,000000,2.64,2.65,2.48,2.48,12525,0
+XTLB.US,D,20171012,000000,2.56,2.6553,2.56,2.64,18583,0
+XTLB.US,D,20171013,000000,2.6912,2.6912,2.5878,2.5878,1400,0
+XTLB.US,D,20171016,000000,2.59,2.59,2.42,2.5,5624,0
+XTLB.US,D,20171017,000000,2.55,2.55,2.49,2.49,440,0
+XTLB.US,D,20171018,000000,2.58,2.58,2.46,2.46,661,0
+XTLB.US,D,20171019,000000,2.48,2.52,2.35,2.37,6711,0
+XTLB.US,D,20171020,000000,2.4,2.4,2.35,2.35,15253,0
+XTLB.US,D,20171023,000000,2.42,2.48,2.42,2.48,2040,0
+XTLB.US,D,20171024,000000,2.3929,2.42,2.3929,2.42,3516,0
+XTLB.US,D,20171025,000000,2.47,2.48,2.38,2.4071,1207,0
+XTLB.US,D,20171026,000000,2.38,2.4,2.16,2.16,5351,0
+XTLB.US,D,20171027,000000,2.25,2.2899,2.25,2.2899,500,0
+XTLB.US,D,20171031,000000,2.33,2.48,2.26,2.26,22104,0
+XTLB.US,D,20171101,000000,2.3,2.38,2.3,2.3499,4576,0
+XTLB.US,D,20171102,000000,2.28,2.3,2.2,2.2,6621,0
+XTLB.US,D,20171103,000000,2.212,2.212,2.21,2.21,1657,0
+XTLB.US,D,20171106,000000,2.19,2.47,2.19,2.4,2362,0
+XTLB.US,D,20171109,000000,2.14,2.262,2.14,2.22,7172,0
+XTLB.US,D,20171110,000000,2.42,2.44,2.4,2.44,4182,0
+XTLB.US,D,20171113,000000,2.3,2.32,2.19,2.25,1335,0
+XTLB.US,D,20171114,000000,2.3,2.319,2.286,2.319,2100,0
+XTLB.US,D,20171115,000000,2.35,2.94,2.35,2.52,25176,0
+XTLB.US,D,20171116,000000,2.545,2.66,2.545,2.56,2400,0
+XTLB.US,D,20171117,000000,2.63,2.69,2.58,2.6,15606,0
+XTLB.US,D,20171120,000000,2.58,2.6,2.39,2.56,8306,0
+XTLB.US,D,20171121,000000,2.451,2.63,2.43,2.45,5507,0
+XTLB.US,D,20171122,000000,2.4,2.58,2.4,2.42,3205,0
+XTLB.US,D,20171127,000000,2.39,2.4,2.36,2.36,840,0
+XTLB.US,D,20171128,000000,2.45,2.46,2.25,2.28,10976,0
+XTLB.US,D,20171129,000000,2.25,2.45,2.25,2.37,15350,0
+XTLB.US,D,20171130,000000,2.36,2.48,2.3499,2.38,13986,0
+XTLB.US,D,20171201,000000,2.6101,2.6175,2.35,2.41,8288,0
+XTLB.US,D,20171204,000000,2.39,2.39,2.39,2.39,248,0
+XTLB.US,D,20171205,000000,2.36,2.51,2.301,2.32,8207,0
+XTLB.US,D,20171206,000000,2.38,2.38,2.33,2.33,2395,0
+XTLB.US,D,20171207,000000,2.2311,2.3,2.2311,2.3,2480,0
+XTLB.US,D,20171208,000000,2.26,2.4,2.25,2.4,1404,0
+XTLB.US,D,20171211,000000,2.33,2.4,2.2999,2.4,7552,0
+XTLB.US,D,20171212,000000,2.31,2.31,2.31,2.31,200,0
+XTLB.US,D,20171213,000000,2.3015,2.3015,2.3015,2.3015,1000,0
+XTLB.US,D,20171214,000000,2.33,2.34,2.33,2.34,1548,0
+XTLB.US,D,20171218,000000,2.1844,2.1844,2.1844,2.1844,198,0
+XTLB.US,D,20171219,000000,2.3,2.35,2.2646,2.35,5869,0
+XTLB.US,D,20171220,000000,2.4,2.4028,2.2144,2.3,5823,0
+XTLB.US,D,20171221,000000,2.34,2.37,2.33,2.33,1700,0
+XTLB.US,D,20171222,000000,2.3701,2.3999,2.37,2.3999,2499,0
+XTLB.US,D,20171226,000000,2.32,2.48,2.23,2.48,16492,0
+XTLB.US,D,20171227,000000,2.36,2.45,2.3357,2.35,21753,0
+XTLB.US,D,20171228,000000,2.37,2.4,2.26,2.4,7578,0
+XTLB.US,D,20171229,000000,2.39,2.4048,2.246,2.2872,18558,0
+XTLB.US,D,20180102,000000,2.4,2.4399,2.26,2.4399,17173,0
+XTLB.US,D,20180103,000000,2.49,2.5,2.31,2.43,7095,0
+XTLB.US,D,20180104,000000,2.344,2.57,2.268,2.45,4925,0
+XTLB.US,D,20180105,000000,2.3953,2.47,2.3953,2.45,3608,0
+XTLB.US,D,20180108,000000,2.46,2.494,2.45,2.46,9915,0
+XTLB.US,D,20180109,000000,2.4291,2.4291,2.4291,2.4291,600,0
+XTLB.US,D,20180110,000000,2.38,2.41,2.3799,2.4,7177,0
+XTLB.US,D,20180111,000000,2.4,2.45,2.37,2.37,3085,0
+XTLB.US,D,20180112,000000,2.36,2.55,2.36,2.55,3215,0
+XTLB.US,D,20180116,000000,2.54,2.54,2.3,2.3201,19275,0
+XTLB.US,D,20180117,000000,2.3,2.44,2.3,2.4399,12550,0
+XTLB.US,D,20180118,000000,2.32,2.4001,2.2999,2.38,12960,0
+XTLB.US,D,20180119,000000,2.38,2.43,2.36,2.4,2265,0
+XTLB.US,D,20180122,000000,2.26,2.3877,2.23,2.2999,10729,0
+XTLB.US,D,20180123,000000,2.25,2.37,2.23,2.28,12567,0
+XTLB.US,D,20180124,000000,2.21,2.34,2.2,2.33,12760,0
+XTLB.US,D,20180125,000000,2.18,2.2878,2.18,2.25,5796,0
+XTLB.US,D,20180129,000000,2.2245,2.32,2.22,2.22,22009,0
+XTLB.US,D,20180130,000000,2.29,2.3,2.29,2.3,576,0
+XTLB.US,D,20180131,000000,2.25,2.25,2.18,2.22,5140,0
+XTLB.US,D,20180202,000000,2.22,2.24,2.22,2.22,1122,0
+XTLB.US,D,20180205,000000,2.1,2.15,2.1,2.1,7900,0
+XTLB.US,D,20180206,000000,2.05,2.1,1.98,2.04,18132,0
+XTLB.US,D,20180207,000000,2.04,2.0645,1.98,1.98,1928,0
+XTLB.US,D,20180208,000000,1.98,2.09,1.98,2.09,2290,0
+XTLB.US,D,20180209,000000,1.9698,1.97,1.84,1.87,7740,0
+XTLB.US,D,20180212,000000,1.93,2.05,1.92,2.05,2210,0
+XTLB.US,D,20180213,000000,2.05,2.05,2.05,2.05,100,0
+XTLB.US,D,20180220,000000,1.9864,1.9864,1.9864,1.9864,532,0
+XTLB.US,D,20180221,000000,1.9,1.975,1.9,1.92,5483,0
+XTLB.US,D,20180222,000000,1.9,1.91,1.85,1.85,6238,0
+XTLB.US,D,20180223,000000,1.8499,1.85,1.8499,1.85,1103,0
+XTLB.US,D,20180226,000000,1.85,1.85,1.79,1.8,37140,0
+XTLB.US,D,20180227,000000,1.8,1.8,1.73,1.73,25964,0
+XTLB.US,D,20180228,000000,1.78,1.8,1.78,1.79,2061,0
+XTLB.US,D,20180305,000000,1.78,1.78,1.74,1.75,1900,0
+XTLB.US,D,20180306,000000,1.73,1.73,1.695,1.699,11437,0
+XTLB.US,D,20180307,000000,1.7,1.7,1.7,1.7,110,0
+XTLB.US,D,20180308,000000,1.7,1.7,1.62,1.64,2089,0
+XTLB.US,D,20180309,000000,1.64,1.7,1.64,1.6957,746,0
+XTLB.US,D,20180312,000000,1.6999,1.7,1.64,1.7,12921,0
+XTLB.US,D,20180313,000000,1.6504,1.6698,1.6504,1.6698,700,0
+XTLB.US,D,20180315,000000,1.71,1.79,1.71,1.71,4425,0
+XTLB.US,D,20180316,000000,1.7552,1.8,1.7552,1.8,1038,0
+XTLB.US,D,20180319,000000,1.89,1.9,1.721,1.87,48401,0
+XTLB.US,D,20180320,000000,1.88,1.8924,1.83,1.88,12989,0
+XTLB.US,D,20180321,000000,1.81,1.81,1.79,1.8,1300,0
+XTLB.US,D,20180322,000000,1.74,1.75,1.7,1.7364,10418,0
+XTLB.US,D,20180326,000000,1.7361,1.89,1.66,1.86,19000,0
+XTLB.US,D,20180327,000000,1.68,1.71,1.68,1.68,7600,0
+XTLB.US,D,20180328,000000,1.68,1.7001,1.6482,1.7001,2222,0
+XTLB.US,D,20180329,000000,1.73,1.73,1.73,1.73,400,0
+XTLB.US,D,20180402,000000,1.73,1.89,1.7091,1.85,32065,0
+XTLB.US,D,20180403,000000,1.82,1.87,1.72,1.73,29535,0
+XTLB.US,D,20180404,000000,1.7,1.8599,1.7,1.7199,15005,0
+XTLB.US,D,20180405,000000,1.781,1.802,1.721,1.8,3300,0
+XTLB.US,D,20180406,000000,1.711,1.7513,1.711,1.7513,1128,0
+XTLB.US,D,20180409,000000,1.8,1.8,1.8,1.8,150,0
+XTLB.US,D,20180410,000000,1.75,1.7502,1.69,1.72,34601,0
+XTLB.US,D,20180411,000000,1.76,1.76,1.72,1.72,5100,0
+XTLB.US,D,20180412,000000,1.7352,1.7352,1.72,1.72,4610,0
+XTLB.US,D,20180420,000000,1.71,1.71,1.64,1.678,2038,0
+XTLB.US,D,20180423,000000,1.64,1.6408,1.64,1.64,2004,0
+XTLB.US,D,20180424,000000,1.64,1.68,1.61,1.68,3826,0
+XTLB.US,D,20180425,000000,1.65,1.7,1.65,1.7,1200,0
+XTLB.US,D,20180430,000000,1.61,1.61,1.5501,1.5501,2277,0
+XTLB.US,D,20180501,000000,1.63,1.63,1.63,1.63,240,0
+XTLB.US,D,20180502,000000,1.64,1.647,1.63,1.63,2112,0
+XTLB.US,D,20180504,000000,1.598,1.69,1.598,1.6899,42800,0
+XTLB.US,D,20180507,000000,1.69,3.9399,1.58,2.4149,2166750,0
+XTLB.US,D,20180508,000000,2.29,2.29,1.92,1.96,202719,0
+XTLB.US,D,20180509,000000,1.9,2.0898,1.9,2,58981,0
+XTLB.US,D,20180510,000000,1.901,2.0989,1.8693,2.0799,19126,0
+XTLB.US,D,20180511,000000,2.0199,2.0199,1.86,1.88,28898,0
+XTLB.US,D,20180514,000000,1.9798,1.9798,1.78,1.82,21046,0
+XTLB.US,D,20180515,000000,1.92,2.15,1.85,2.15,12624,0
+XTLB.US,D,20180516,000000,2,2.0612,1.91,1.95,20515,0
+XTLB.US,D,20180517,000000,1.9608,2.13,1.9608,2.0201,13344,0
+XTLB.US,D,20180518,000000,1.96,2.13,1.96,1.96,10371,0
+XTLB.US,D,20180521,000000,1.86,2.28,1.86,2.11,15880,0
+XTLB.US,D,20180522,000000,2.02,2.02,1.93,1.96,4080,0
+XTLB.US,D,20180523,000000,1.9464,2.1216,1.94,2.03,17049,0
+XTLB.US,D,20180524,000000,1.91,1.99,1.901,1.953,2617,0
+XTLB.US,D,20180525,000000,1.9206,1.9604,1.9206,1.95,2749,0
+XTLB.US,D,20180529,000000,1.8727,1.9699,1.8711,1.955,6186,0
+XTLB.US,D,20180530,000000,1.96,1.96,1.96,1.96,185,0
+XTLB.US,D,20180531,000000,1.93,1.95,1.88,1.88,7861,0
+XTLB.US,D,20180601,000000,1.88,1.9095,1.88,1.9,3250,0
+XTLB.US,D,20180604,000000,1.92,1.95,1.8974,1.95,4763,0
+XTLB.US,D,20180606,000000,1.9253,2.15,1.87,1.87,23472,0
+XTLB.US,D,20180607,000000,1.9,1.94,1.86,1.94,5511,0
+XTLB.US,D,20180608,000000,1.92,1.92,1.92,1.92,104,0
+XTLB.US,D,20180611,000000,1.85,1.95,1.85,1.8624,610,0
+XTLB.US,D,20180612,000000,1.92,1.94,1.92,1.94,1291,0
+XTLB.US,D,20180613,000000,1.89,1.89,1.89,1.89,309,0
+XTLB.US,D,20180614,000000,1.9,1.9,1.9,1.9,125,0
+XTLB.US,D,20180615,000000,1.981,1.981,1.9586,1.96,2400,0
+XTLB.US,D,20180618,000000,1.85,2.189,1.85,2.13,149941,0
+XTLB.US,D,20180619,000000,2.05,2.06,1.77,1.8,143511,0
+XTLB.US,D,20180620,000000,1.774,1.879,1.771,1.8221,11391,0
+XTLB.US,D,20180621,000000,1.7972,1.8255,1.74,1.74,12904,0
+XTLB.US,D,20180622,000000,1.78,1.84,1.76,1.76,1523,0
+XTLB.US,D,20180625,000000,1.89,2.0899,1.8,2.08,83845,0
+XTLB.US,D,20180626,000000,2.06,2.06,1.88,2.04,20503,0
+XTLB.US,D,20180627,000000,1.97,1.97,1.85,1.85,8644,0
+XTLB.US,D,20180628,000000,1.85,2.07,1.78,1.91,16452,0
+XTLB.US,D,20180702,000000,1.8301,1.9173,1.809,1.87,11301,0
+XTLB.US,D,20180703,000000,1.94,1.96,1.82,1.82,6578,0
+XTLB.US,D,20180705,000000,1.93,1.95,1.83,1.83,717,0
+XTLB.US,D,20180706,000000,1.99,1.99,1.99,1.99,173,0
+XTLB.US,D,20180709,000000,1.91,2.64,1.83,1.9,341455,0
+XTLB.US,D,20180710,000000,1.9,1.92,1.83,1.84,13163,0
+XTLB.US,D,20180711,000000,1.89,1.98,1.83,1.98,7691,0
+XTLB.US,D,20180712,000000,1.95,1.98,1.84,1.84,8169,0
+XTLB.US,D,20180713,000000,1.82,1.8827,1.82,1.84,9462,0
+XTLB.US,D,20180716,000000,1.9,1.9,1.81,1.81,9687,0
+XTLB.US,D,20180717,000000,1.8,1.871,1.8,1.87,9093,0
+XTLB.US,D,20180718,000000,1.85,1.8958,1.8001,1.81,12599,0
+XTLB.US,D,20180719,000000,1.78,1.9,1.78,1.82,13763,0
+XTLB.US,D,20180720,000000,1.8,1.83,1.79,1.83,906,0
+XTLB.US,D,20180723,000000,1.81,1.86,1.78,1.78,17061,0
+XTLB.US,D,20180724,000000,1.8301,1.96,1.7401,1.75,92936,0
+XTLB.US,D,20180725,000000,1.81,1.841,1.8,1.8,13460,0
+XTLB.US,D,20180727,000000,1.82,1.84,1.75,1.83,915,0
+XTLB.US,D,20180730,000000,1.79,1.79,1.56,1.7,38564,0
+XTLB.US,D,20180731,000000,1.6733,1.75,1.6733,1.75,3667,0
+XTLB.US,D,20180801,000000,1.7233,1.77,1.7233,1.77,7064,0
+XTLB.US,D,20180802,000000,1.6819,1.8579,1.6819,1.82,18175,0
+XTLB.US,D,20180803,000000,1.8,1.8,1.73,1.73,2147,0
+XTLB.US,D,20180806,000000,1.71,1.7106,1.7,1.7,5190,0
+XTLB.US,D,20180807,000000,1.71,1.83,1.71,1.76,3600,0
+XTLB.US,D,20180808,000000,1.76,1.82,1.76,1.82,1692,0
+XTLB.US,D,20180809,000000,1.98,1.98,1.76,1.7682,1800,0
+XTLB.US,D,20180813,000000,1.7,1.7866,1.7,1.7866,1150,0
+XTLB.US,D,20180815,000000,1.7034,1.7034,1.7034,1.7034,110,0
+XTLB.US,D,20180821,000000,1.89,1.89,1.83,1.83,696,0
+XTLB.US,D,20180822,000000,1.7186,1.81,1.7186,1.81,550,0
+XTLB.US,D,20180824,000000,1.7235,1.81,1.7235,1.7715,650,0
+XTLB.US,D,20180828,000000,1.83,1.83,1.82,1.82,1215,0
+XTLB.US,D,20180830,000000,1.83,1.85,1.8028,1.85,1553,0
+XTLB.US,D,20180831,000000,1.84,1.84,1.84,1.84,201,0
+XTLB.US,D,20180904,000000,1.84,1.84,1.7627,1.7627,4161,0
+XTLB.US,D,20180906,000000,1.79,1.85,1.7301,1.85,717,0
+XTLB.US,D,20180910,000000,1.7335,1.7335,1.7335,1.7335,151,0
+XTLB.US,D,20180917,000000,1.85,1.98,1.75,1.75,25288,0
+XTLB.US,D,20180918,000000,1.92,1.92,1.8424,1.8424,1356,0
+XTLB.US,D,20180919,000000,1.74,1.76,1.74,1.76,1512,0
+XTLB.US,D,20180920,000000,1.7789,1.7789,1.7789,1.7789,300,0
+XTLB.US,D,20180924,000000,1.78,1.79,1.78,1.79,3045,0
+XTLB.US,D,20180925,000000,1.834,1.89,1.834,1.89,2769,0
+XTLB.US,D,20180926,000000,1.87,2.17,1.87,2.15,9377,0
+XTLB.US,D,20180927,000000,2.19,2.19,2,2.0301,46762,0
+XTLB.US,D,20180928,000000,2.04,2.21,2.02,2.21,10449,0
+XTLB.US,D,20181001,000000,2.2,2.25,2.07,2.25,7910,0
+XTLB.US,D,20181002,000000,2.17,2.17,2.15,2.15,677,0
+XTLB.US,D,20181003,000000,2.17,2.17,2.04,2.1,12915,0
+XTLB.US,D,20181004,000000,2.05,2.28,2.0301,2.28,8900,0
+XTLB.US,D,20181005,000000,2.2805,2.2805,2.1792,2.18,2555,0
+XTLB.US,D,20181009,000000,2.05,2.3,2.05,2.3,11401,0
+XTLB.US,D,20181010,000000,2.29,2.39,2.29,2.37,17961,0
+XTLB.US,D,20181011,000000,2.29,2.4,2.23,2.3886,15444,0
+XTLB.US,D,20181012,000000,2.4,2.4,2.36,2.4,6757,0
+XTLB.US,D,20181015,000000,2.96,3.1,2.7011,2.96,133689,0
+XTLB.US,D,20181016,000000,2.88,2.9,2.7135,2.8399,33612,0
+XTLB.US,D,20181017,000000,2.7,2.7,2.51,2.51,16028,0
+XTLB.US,D,20181018,000000,2.59,2.7172,2.51,2.51,6287,0
+XTLB.US,D,20181019,000000,2.412,2.57,2.4,2.57,1695,0
+XTLB.US,D,20181022,000000,2.53,2.6,2.2716,2.53,12693,0
+XTLB.US,D,20181023,000000,2.54,2.54,2.31,2.49,6050,0
+XTLB.US,D,20181024,000000,2.31,2.3882,2.31,2.35,1740,0
+XTLB.US,D,20181025,000000,2.3,2.3,2.18,2.1801,3581,0
+XTLB.US,D,20181026,000000,2.14,2.34,2.14,2.34,9025,0
+XTLB.US,D,20181029,000000,2.27,2.39,2.21,2.21,5805,0
+XTLB.US,D,20181030,000000,2.33,2.33,2.33,2.33,100,0
+XTLB.US,D,20181031,000000,2.37,2.6599,2.37,2.52,14887,0
+XTLB.US,D,20181101,000000,2.66,2.7223,2.26,2.26,14707,0
+XTLB.US,D,20181102,000000,2.32,2.44,2.32,2.44,3682,0
+XTLB.US,D,20181105,000000,2.5,2.68,2.5,2.6,14158,0
+XTLB.US,D,20181106,000000,2.62,2.62,2.38,2.38,7215,0
+XTLB.US,D,20181108,000000,2.4873,3.8548,2.425,2.7549,430379,0
+XTLB.US,D,20181109,000000,3.19,3.19,2.56,2.7,29626,0
+XTLB.US,D,20181112,000000,2.99,2.99,2.744,2.98,33043,0
+XTLB.US,D,20181113,000000,3.04,3.04,2.7776,2.9207,10585,0
+XTLB.US,D,20181114,000000,2.99,2.99,2.67,2.67,44234,0
+XTLB.US,D,20181115,000000,2.78,2.9,2.71,2.71,15349,0
+XTLB.US,D,20181116,000000,2.6963,2.93,2.6,2.6,958,0
+XTLB.US,D,20181119,000000,2.8,2.81,2.6,2.6,21840,0
+XTLB.US,D,20181120,000000,2.62,2.79,2.5814,2.79,5236,0
+XTLB.US,D,20181121,000000,2.8674,2.87,2.8,2.8,1450,0
+XTLB.US,D,20181123,000000,2.7125,2.7125,2.7125,2.7125,493,0
+XTLB.US,D,20181126,000000,2.62,2.62,2.399,2.4,27161,0
+XTLB.US,D,20181127,000000,2.4382,2.4382,2.26,2.26,3380,0
+XTLB.US,D,20181128,000000,2.4,2.45,2.4,2.45,1599,0
+XTLB.US,D,20181129,000000,2.43,2.45,2.3155,2.45,1950,0
+XTLB.US,D,20181130,000000,2.44,2.44,2.44,2.44,123,0
+XTLB.US,D,20181203,000000,2.37,2.44,2.25,2.39,19307,0
+XTLB.US,D,20181204,000000,2.3,2.3096,2.29,2.29,8150,0
+XTLB.US,D,20181206,000000,2.18,2.3,2.18,2.19,1952,0
+XTLB.US,D,20181207,000000,2.2,2.24,2.2,2.24,1650,0
+XTLB.US,D,20181210,000000,2.21,2.21,2.2,2.2,850,0
+XTLB.US,D,20181211,000000,2.2045,2.21,2.18,2.18,2700,0
+XTLB.US,D,20181212,000000,2.18,2.225,2.18,2.2,4322,0
+XTLB.US,D,20181213,000000,2.24,2.6587,2.24,2.6587,3947,0
+XTLB.US,D,20181214,000000,2.59,2.59,2.45,2.45,3255,0
+XTLB.US,D,20181217,000000,2.38,2.4,1.78,2,85995,0
+XTLB.US,D,20181218,000000,2.1,2.17,2.01,2.06,11289,0
+XTLB.US,D,20181219,000000,2.07,2.07,1.82,1.86,23124,0
+XTLB.US,D,20181220,000000,1.89,1.89,1.66,1.67,28941,0
+XTLB.US,D,20181221,000000,1.66,1.66,1.56,1.56,8877,0
+XTLB.US,D,20181224,000000,1.55,1.59,1.43,1.43,6886,0
+XTLB.US,D,20181226,000000,1.68,1.85,1.65,1.85,22581,0
+XTLB.US,D,20181227,000000,1.83,1.83,1.7601,1.809,5740,0
+XTLB.US,D,20181228,000000,1.75,1.84,1.7201,1.82,14643,0
+XTLB.US,D,20181231,000000,1.8,1.8,1.73,1.73,774,0
+XTLB.US,D,20190102,000000,1.7588,1.7588,1.7588,1.7588,225,0
+XTLB.US,D,20190103,000000,1.85,1.88,1.7387,1.7387,2088,0
+XTLB.US,D,20190104,000000,1.75,1.92,1.75,1.9,22490,0
+XTLB.US,D,20190107,000000,1.8003,1.8003,1.72,1.72,1371,0
+XTLB.US,D,20190108,000000,1.88,2.12,1.88,2.12,1087,0
+XTLB.US,D,20190109,000000,1.95,1.95,1.95,1.95,1176,0
+XTLB.US,D,20190110,000000,1.89,1.89,1.89,1.89,183,0
+XTLB.US,D,20190111,000000,1.8751,1.95,1.8751,1.95,2221,0
+XTLB.US,D,20190114,000000,1.87,1.9,1.76,1.892,1900,0
+XTLB.US,D,20190116,000000,1.84,1.85,1.84,1.85,348,0
+XTLB.US,D,20190117,000000,1.85,1.86,1.85,1.86,400,0
+XTLB.US,D,20190118,000000,2.07,2.07,1.88,1.906,2485,0
+XTLB.US,D,20190122,000000,2.32,2.41,2.1,2.18,32160,0
+XTLB.US,D,20190123,000000,2.36,2.57,2.36,2.5001,36947,0
+XTLB.US,D,20190124,000000,2.66,2.66,2.36,2.3899,8253,0
+XTLB.US,D,20190125,000000,2.66,2.66,2.4623,2.586,10576,0
+XTLB.US,D,20190128,000000,2.51,2.59,2.4127,2.4127,5760,0
+XTLB.US,D,20190129,000000,2.28,2.58,2.28,2.3575,5096,0
+XTLB.US,D,20190130,000000,2.49,2.49,2.4082,2.4082,768,0
+XTLB.US,D,20190131,000000,2.41,2.45,2.41,2.45,797,0
+XTLB.US,D,20190201,000000,2.45,2.498,2.21,2.3805,3341,0
+XTLB.US,D,20190204,000000,2.22,2.2899,1.92,2.2,5094,0
+XTLB.US,D,20190205,000000,2.109,2.2787,2.03,2.154,3259,0
+XTLB.US,D,20190206,000000,2.06,2.423,2.06,2.34,6301,0
+XTLB.US,D,20190207,000000,2.39,2.48,2.39,2.4685,12123,0
+XTLB.US,D,20190208,000000,2.4691,2.6,2.45,2.48,13753,0
+XTLB.US,D,20190211,000000,2.75,2.75,2.56,2.59,22185,0
+XTLB.US,D,20190212,000000,2.56,2.56,2.56,2.56,310,0
+XTLB.US,D,20190213,000000,2.45,2.62,2.1583,2.49,2254,0
+XTLB.US,D,20190214,000000,2.52,2.67,2.15,2.25,5290,0
+XTLB.US,D,20190215,000000,2.362,2.67,2.36,2.6062,2889,0
+XTLB.US,D,20190219,000000,2.68,2.68,2.36,2.3819,5857,0
+XTLB.US,D,20190220,000000,2.37,2.37,2.37,2.37,549,0
+XTLB.US,D,20190221,000000,2.3534,2.3534,2.3534,2.3534,600,0
+XTLB.US,D,20190222,000000,2.36,2.4882,2.35,2.4882,1300,0
+XTLB.US,D,20190225,000000,2.49,2.49,2.49,2.49,115,0
+XTLB.US,D,20190226,000000,2.35,2.3517,2.34,2.34,1357,0
+XTLB.US,D,20190227,000000,2.3517,2.3517,2.3517,2.3517,100,0
+XTLB.US,D,20190228,000000,2.3,2.3,2.3,2.3,1250,0
+XTLB.US,D,20190304,000000,2.24,2.43,2.24,2.25,2100,0
+XTLB.US,D,20190305,000000,2.49,2.49,2.3813,2.3813,4469,0
+XTLB.US,D,20190306,000000,2.36,2.36,2.36,2.36,3000,0
+XTLB.US,D,20190307,000000,2.2305,2.28,2.2305,2.28,1170,0
+XTLB.US,D,20190308,000000,2.25,2.28,2.25,2.25,1980,0
+XTLB.US,D,20190311,000000,2.4708,2.4708,2.443,2.443,400,0
+XTLB.US,D,20190313,000000,2.4221,2.4221,2.41,2.41,1530,0
+XTLB.US,D,20190315,000000,2.45,2.45,2.45,2.45,1000,0
+XTLB.US,D,20190318,000000,2.4,2.4,2.22,2.3115,3877,0
+XTLB.US,D,20190319,000000,2.16,2.16,2.16,2.16,900,0
+XTLB.US,D,20190320,000000,2.35,2.42,2.22,2.22,432,0
+XTLB.US,D,20190321,000000,2.25,2.34,2.2199,2.31,10115,0
+XTLB.US,D,20190322,000000,2.2527,2.2527,2.2527,2.2527,165,0
+XTLB.US,D,20190325,000000,2.21,2.3037,2.2,2.3037,1126,0
+XTLB.US,D,20190328,000000,2.3,2.3,2.3,2.3,374,0
+XTLB.US,D,20190329,000000,2.3647,2.3647,2.3647,2.3647,190,0
+XTLB.US,D,20190401,000000,2.33,2.33,2.33,2.33,210,0
+XTLB.US,D,20190402,000000,2.1708,2.2833,2.1708,2.2833,1236,0
+XTLB.US,D,20190403,000000,2.1999,2.1999,2.1999,2.1999,2000,0
+XTLB.US,D,20190404,000000,2.151,2.283,2.15,2.283,773,0
+XTLB.US,D,20190408,000000,2.32,2.34,2.32,2.34,600,0
+XTLB.US,D,20190411,000000,2.15,2.15,2.15,2.15,1008,0
+XTLB.US,D,20190412,000000,2.15,2.15,2.15,2.15,532,0
+XTLB.US,D,20190415,000000,2.34,2.34,2.17,2.34,7152,0
+XTLB.US,D,20190416,000000,2.5,2.5,2.5,2.5,257,0
+XTLB.US,D,20190417,000000,2.4,2.4,2.299,2.3,7981,0
+XTLB.US,D,20190418,000000,2.44,2.44,2.44,2.44,4536,0
+XTLB.US,D,20190422,000000,2.44,2.68,2.44,2.44,3364,0
+XTLB.US,D,20190423,000000,2.37,2.37,2.181,2.2568,2162,0
+XTLB.US,D,20190424,000000,2.44,2.4552,2.32,2.32,13618,0
+XTLB.US,D,20190430,000000,2.32,2.32,2.32,2.32,132,0
+XTLB.US,D,20190501,000000,2.25,2.25,2.25,2.25,5186,0
+XTLB.US,D,20190506,000000,2.25,2.35,2.25,2.32,1530,0
+XTLB.US,D,20190507,000000,2.31,2.31,2.31,2.31,258,0
+XTLB.US,D,20190508,000000,2.35,2.38,2.35,2.38,4000,0
+XTLB.US,D,20190513,000000,2.48,2.48,2.38,2.38,432,0
+XTLB.US,D,20190523,000000,2.152,2.152,2.152,2.152,1110,0
+XTLB.US,D,20190524,000000,2.1995,2.2,2.1551,2.1551,692,0
+XTLB.US,D,20190528,000000,2.15,2.15,2.15,2.15,302,0
+XTLB.US,D,20190529,000000,2,2,1.9,1.99,4637,0
+XTLB.US,D,20190530,000000,1.99,2.11,1.91,2.0641,15267,0
+XTLB.US,D,20190531,000000,2,2.15,1.91,2,11382,0
+XTLB.US,D,20190603,000000,2.1,2.1,2.05,2.05,1579,0
+XTLB.US,D,20190605,000000,2.14,2.33,2.1,2.33,1230,0
+XTLB.US,D,20190606,000000,2.19,2.19,2.1,2.1,2190,0
+XTLB.US,D,20190612,000000,1.96,2.24,1.9497,2.1,4135,0
+XTLB.US,D,20190613,000000,2,2.09,2,2.09,722,0
+XTLB.US,D,20190617,000000,2.05,2.05,2.05,2.05,200,0
+XTLB.US,D,20190620,000000,1.9649,1.9903,1.9649,1.9903,1193,0
+XTLB.US,D,20190621,000000,2,2,2,2,275,0
+XTLB.US,D,20190624,000000,2.0814,2.0814,2.0814,2.0814,130,0
+XTLB.US,D,20190625,000000,2.075,2.075,2.075,2.075,100,0
+XTLB.US,D,20190626,000000,1.95,1.95,1.95,1.95,100,0
+XTLB.US,D,20190627,000000,2.035,2.035,2.035,2.035,215,0
+XTLB.US,D,20190628,000000,2.0142,2.0142,2,2,650,0
+XTLB.US,D,20190703,000000,1.866,1.866,1.866,1.866,350,0
+XTLB.US,D,20190705,000000,1.89,1.89,1.89,1.89,182,0
+XTLB.US,D,20190708,000000,2.12,2.12,2.1003,2.1003,3537,0
+XTLB.US,D,20190710,000000,1.78,2.07,1.78,2.07,14100,0
+XTLB.US,D,20190711,000000,1.9798,1.9798,1.9798,1.9798,103,0
+XTLB.US,D,20190717,000000,2.055,2.055,1.96,2.055,1822,0
+XTLB.US,D,20190719,000000,1.95,1.95,1.95,1.95,100,0
+XTLB.US,D,20190724,000000,2,2.16,1.95,1.95,8458,0
+XTLB.US,D,20190726,000000,1.95,1.95,1.95,1.95,238,0
+XTLB.US,D,20190802,000000,1.8721,1.8721,1.83,1.83,625,0
+XTLB.US,D,20190806,000000,1.83,1.83,1.83,1.83,400,0
+XTLB.US,D,20190813,000000,1.77,1.77,1.77,1.77,100,0
+XTLB.US,D,20190814,000000,1.76,1.76,1.71,1.71,2000,0
+XTLB.US,D,20190821,000000,1.75,1.92,1.75,1.92,4000,0
+XTLB.US,D,20190827,000000,1.9118,1.9118,1.9118,1.9118,200,0
+XTLB.US,D,20190828,000000,1.9118,1.9118,1.9118,1.9118,428,0
+XTLB.US,D,20190903,000000,1.9518,1.9518,1.9518,1.9518,134,0
+XTLB.US,D,20190904,000000,1.9118,1.9118,1.9118,1.9118,150,0
+XTLB.US,D,20190906,000000,1.7389,1.7389,1.7389,1.7389,100,0
+XTLB.US,D,20190909,000000,1.71,1.967,1.71,1.967,629,0
+XTLB.US,D,20190910,000000,1.8787,1.8787,1.8787,1.8787,235,0
+XTLB.US,D,20190911,000000,1.8667,1.87,1.8667,1.87,285,0
+XTLB.US,D,20190912,000000,1.8881,1.8881,1.8881,1.8881,135,0
+XTLB.US,D,20190913,000000,1.878,1.878,1.878,1.878,100,0
+XTLB.US,D,20190916,000000,1.7956,1.7956,1.7956,1.7956,354,0
+XTLB.US,D,20190917,000000,1.8929,1.8929,1.8929,1.8929,100,0
+XTLB.US,D,20190923,000000,1.65,1.65,1.65,1.65,463,0
+XTLB.US,D,20190925,000000,1.63,1.63,1.5201,1.5201,3064,0
+XTLB.US,D,20190926,000000,1.6,1.6,1.4252,1.5608,14721,0
+XTLB.US,D,20190927,000000,1.51,1.51,1.42,1.44,20981,0
+XTLB.US,D,20191001,000000,1.42,1.44,1.37,1.4,12659,0
+XTLB.US,D,20191002,000000,1.4,1.42,1.3999,1.3999,14002,0
+XTLB.US,D,20191003,000000,1.38,1.38,1.37,1.37,1130,0
+XTLB.US,D,20191004,000000,1.41,1.6056,1.39,1.421,4139,0
+XTLB.US,D,20191007,000000,1.42,1.42,1.42,1.42,375,0
+XTLB.US,D,20191009,000000,1.39,1.3969,1.39,1.3969,200,0
+XTLB.US,D,20191011,000000,1.5,1.83,1.5,1.6741,3706,0
+XTLB.US,D,20191021,000000,1.42,1.49,1.34,1.35,38248,0
+XTLB.US,D,20191022,000000,1.4,1.4,1.35,1.3826,10543,0
+XTLB.US,D,20191025,000000,1.314,1.314,1.314,1.314,102,0
+XTLB.US,D,20191028,000000,1.35,1.4391,1.35,1.4391,7271,0
+XTLB.US,D,20191031,000000,1.3941,1.3941,1.3941,1.3941,197,0
+XTLB.US,D,20191101,000000,1.4446,1.59,1.4446,1.59,494,0
+XTLB.US,D,20191105,000000,1.35,1.3501,1.34,1.3501,4552,0
+XTLB.US,D,20191106,000000,1.41,1.41,1.4,1.4,1145,0
+XTLB.US,D,20191111,000000,1.32,1.32,1.28,1.28,200,0
+XTLB.US,D,20191112,000000,1.33,1.3395,1.28,1.28,2718,0
+XTLB.US,D,20191113,000000,1.38,1.38,1.38,1.38,152,0
+XTLB.US,D,20191114,000000,1.3084,1.4,1.25,1.31,6122,0
+XTLB.US,D,20191115,000000,1.32,1.32,1.312,1.312,200,0
+XTLB.US,D,20191118,000000,1.312,1.312,1.312,1.312,5168,0
+XTLB.US,D,20191119,000000,1.3537,1.3537,1.3537,1.3537,1001,0
+XTLB.US,D,20191120,000000,1.27,1.27,1.2,1.2,5868,0
+XTLB.US,D,20191121,000000,1.3,1.3238,1.3,1.3238,1329,0
+XTLB.US,D,20191125,000000,1.3471,1.3573,1.3,1.336,1470,0
+XTLB.US,D,20191126,000000,1.3335,1.3335,1.3335,1.3335,500,0
+XTLB.US,D,20191127,000000,1.3065,1.3065,1.3065,1.3065,2745,0
+XTLB.US,D,20191129,000000,1.3281,1.3339,1.3281,1.3339,425,0
+XTLB.US,D,20191203,000000,1.3138,1.38,1.25,1.3,4469,0
+XTLB.US,D,20191204,000000,1.37,1.37,1.17,1.29,2538,0
+XTLB.US,D,20191205,000000,1.3,1.307,1.3,1.3,3613,0
+XTLB.US,D,20191211,000000,1.2373,1.3,1.2373,1.3,1200,0
+XTLB.US,D,20191212,000000,1.2647,1.28,1.23,1.28,812,0
+XTLB.US,D,20191213,000000,1.27,1.27,1.27,1.27,119,0
+XTLB.US,D,20191216,000000,1.23,1.26,1.22,1.26,1385,0
+XTLB.US,D,20191217,000000,1.2632,1.2632,1.2632,1.2632,1004,0
+XTLB.US,D,20191223,000000,1.25,1.25,1.25,1.25,272,0
+XTLB.US,D,20191224,000000,1.255,1.259,1.25,1.25,2572,0
+XTLB.US,D,20191226,000000,1.26,1.3,1.26,1.296,10680,0
+XTLB.US,D,20191227,000000,1.25,1.3,1.25,1.3,2301,0
+XTLB.US,D,20191230,000000,1.2533,1.62,1.25,1.4579,156123,0
+XTLB.US,D,20191231,000000,1.38,1.39,1.3,1.37,13935,0
+XTLB.US,D,20200102,000000,1.37,1.39,1.3,1.3,5137,0
+XTLB.US,D,20200103,000000,1.3833,1.41,1.3833,1.41,2855,0
+XTLB.US,D,20200106,000000,1.33,1.42,1.33,1.42,3920,0
+XTLB.US,D,20200107,000000,1.33,1.42,1.33,1.41,6537,0
+XTLB.US,D,20200108,000000,1.3,1.3,1.25,1.2631,12847,0
+XTLB.US,D,20200109,000000,1.3,1.3,1.25,1.3,5853,0
+XTLB.US,D,20200110,000000,1.25,1.285,1.2225,1.28,15828,0
+XTLB.US,D,20200113,000000,1.29,1.29,1.21,1.21,8350,0
+XTLB.US,D,20200114,000000,1.29,1.3,1.24,1.3,10652,0
+XTLB.US,D,20200115,000000,1.3,1.3,1.3,1.3,344,0
+XTLB.US,D,20200116,000000,1.2589,1.3,1.2589,1.3,1249,0
+XTLB.US,D,20200121,000000,1.3,1.38,1.26,1.33,54066,0
+XTLB.US,D,20200122,000000,1.29,1.3198,1.28,1.28,6317,0
+XTLB.US,D,20200123,000000,1.52,1.52,1.28,1.36,11569,0
+XTLB.US,D,20200124,000000,1.3605,1.3605,1.3122,1.3122,2263,0
+XTLB.US,D,20200127,000000,1.36,1.36,1.35,1.36,4455,0
+XTLB.US,D,20200128,000000,1.35,1.36,1.31,1.3598,5751,0
+XTLB.US,D,20200129,000000,1.39,1.48,1.3562,1.48,4587,0
+XTLB.US,D,20200130,000000,1.415,1.55,1.4101,1.541,17707,0
+XTLB.US,D,20200131,000000,1.5842,1.785,1.5075,1.6385,44426,0
+XTLB.US,D,20200203,000000,1.5615,1.6,1.5415,1.6,4991,0
+XTLB.US,D,20200204,000000,1.78,1.78,1.5004,1.5004,6985,0
+XTLB.US,D,20200205,000000,1.5121,1.5121,1.5121,1.5121,101,0
+XTLB.US,D,20200206,000000,1.5327,1.5327,1.42,1.5,2356,0
+XTLB.US,D,20200207,000000,1.4,1.4,1.31,1.3999,35994,0
+XTLB.US,D,20200210,000000,1.4135,1.45,1.4135,1.45,850,0
+XTLB.US,D,20200212,000000,1.4,1.4,1.37,1.37,15000,0
+XTLB.US,D,20200213,000000,1.3484,1.4,1.3367,1.4,2361,0
+XTLB.US,D,20200218,000000,1.4,1.47,1.4,1.47,31427,0
+XTLB.US,D,20200219,000000,1.43,1.5,1.43,1.43,8920,0
+XTLB.US,D,20200220,000000,1.44,1.4416,1.421,1.43,3090,0
+XTLB.US,D,20200221,000000,1.5,1.5,1.5,1.5,203,0
+XTLB.US,D,20200224,000000,1.475,1.5,1.4534,1.475,2933,0
+XTLB.US,D,20200225,000000,1.46,1.4602,1.46,1.46,6846,0
+XTLB.US,D,20200226,000000,1.4346,1.55,1.35,1.4,61483,0
+XTLB.US,D,20200227,000000,1.4019,1.4019,1.2101,1.34,14541,0
+XTLB.US,D,20200302,000000,1.32,1.32,1.31,1.31,426,0
+XTLB.US,D,20200303,000000,1.37,1.37,1.31,1.31,1349,0
+XTLB.US,D,20200304,000000,1.31,1.3292,1.31,1.3103,3529,0
+XTLB.US,D,20200305,000000,1.25,1.25,1.25,1.25,1870,0
+XTLB.US,D,20200306,000000,1.25,1.25,1.19,1.1944,23745,0
+XTLB.US,D,20200309,000000,1.19,1.31,1.06,1.28,30810,0
+XTLB.US,D,20200310,000000,1.26,1.26,1.02,1.07,28905,0
+XTLB.US,D,20200311,000000,1,1.03,1,1.03,2040,0
+XTLB.US,D,20200312,000000,0.8308,0.9412,0.8308,0.9412,1109,0
+XTLB.US,D,20200313,000000,1.11,1.11,0.84,1.05,1814,0
+XTLB.US,D,20200317,000000,0.7505,1.02,0.7505,1.01,6781,0
+XTLB.US,D,20200318,000000,1.09,1.09,0.625,0.959,9894,0
+XTLB.US,D,20200319,000000,0.9,0.9957,0.9,0.98,1222,0
+XTLB.US,D,20200320,000000,1,1,1,1,398,0
+XTLB.US,D,20200323,000000,1,1,0.87,1,1116,0
+XTLB.US,D,20200324,000000,1,1,1,1,517,0
+XTLB.US,D,20200325,000000,0.9045,1,0.9045,1,200,0
+XTLB.US,D,20200326,000000,1,1.03,0.9001,1.03,6011,0
+XTLB.US,D,20200327,000000,1.04,1.04,0.9,0.9,387,0
+XTLB.US,D,20200330,000000,1.05,1.2,1.05,1.18,5508,0
+XTLB.US,D,20200331,000000,1.19,1.2031,1.1,1.175,2283,0
+XTLB.US,D,20200401,000000,0.89,1.09,0.7998,1,16128,0
+XTLB.US,D,20200402,000000,0.9301,1,0.9301,0.99,1916,0
+XTLB.US,D,20200403,000000,1,1,0.9958,0.9958,249,0
+XTLB.US,D,20200406,000000,1,1,0.9151,0.921,1591,0
+XTLB.US,D,20200408,000000,1.22,1.32,1.03,1.2076,8725,0
+XTLB.US,D,20200409,000000,1.06,1.1965,1.04,1.04,2900,0
+XTLB.US,D,20200413,000000,1.17,1.17,1.17,1.17,639,0
+XTLB.US,D,20200414,000000,1.25,1.25,1.06,1.15,1638,0
+XTLB.US,D,20200416,000000,1.2,1.2,1.1099,1.1099,472,0
+XTLB.US,D,20200417,000000,1.13,1.13,1.13,1.13,264,0
+XTLB.US,D,20200420,000000,1.2,1.2,1.2,1.2,248,0
+XTLB.US,D,20200421,000000,1.1,1.1,0.92,1.1,8157,0
+XTLB.US,D,20200422,000000,1.04,1.04,1.04,1.04,1037,0
+XTLB.US,D,20200423,000000,1.04,1.04,1.04,1.04,207,0
+XTLB.US,D,20200424,000000,0.95,0.95,0.95,0.95,156,0
+XTLB.US,D,20200427,000000,1.08,1.19,1.08,1.1803,5291,0
+XTLB.US,D,20200428,000000,1.1863,1.3246,1.1863,1.3246,2265,0
+XTLB.US,D,20200429,000000,1.36,1.36,1.14,1.2145,5632,0
+XTLB.US,D,20200501,000000,1.16,1.16,1.16,1.16,401,0
+XTLB.US,D,20200504,000000,1.16,1.23,1.16,1.23,1576,0
+XTLB.US,D,20200505,000000,1.42,1.45,1.2972,1.44,13428,0
+XTLB.US,D,20200506,000000,1.44,1.44,1.44,1.44,566,0
+XTLB.US,D,20200512,000000,1.34,1.45,1.3,1.45,4477,0
+XTLB.US,D,20200513,000000,1.3001,1.3001,1.3001,1.3001,356,0
+XTLB.US,D,20200514,000000,1.37,1.3967,1.27,1.39,1676,0
+XTLB.US,D,20200518,000000,1.375,1.39,1.36,1.39,480,0
+XTLB.US,D,20200519,000000,1.18,1.45,1.18,1.4,14775,0
+XTLB.US,D,20200520,000000,1.27,1.31,1.27,1.31,1726,0
+XTLB.US,D,20200521,000000,1.12,1.12,1.12,1.12,177,0
+XTLB.US,D,20200526,000000,1.44,1.4419,1.172,1.31,11493,0
+XTLB.US,D,20200527,000000,1.39,1.45,1.23,1.45,2861,0
+XTLB.US,D,20200528,000000,1.3725,1.3725,1.3725,1.3725,1163,0
+XTLB.US,D,20200529,000000,1.35,1.45,1.34,1.34,4443,0
+XTLB.US,D,20200601,000000,1.31,1.31,1.31,1.31,305,0
+XTLB.US,D,20200602,000000,1.3563,1.3563,1.25,1.25,412,0
+XTLB.US,D,20200603,000000,1.25,1.25,1.25,1.25,172,0
+XTLB.US,D,20200608,000000,1.45,1.45,1.27,1.36,2188,0
+XTLB.US,D,20200609,000000,1.36,1.45,1.335,1.335,2989,0
+XTLB.US,D,20200610,000000,1.45,1.45,1.26,1.38,2483,0
+XTLB.US,D,20200611,000000,1.38,1.38,1.34,1.34,2045,0
+XTLB.US,D,20200612,000000,1.375,1.375,1.375,1.375,193,0
+XTLB.US,D,20200615,000000,1.37,2.09,1.3699,1.63,248146,0
+XTLB.US,D,20200616,000000,1.65,1.73,1.395,1.65,176084,0
+XTLB.US,D,20200617,000000,1.56,1.56,1.35,1.49,25991,0
+XTLB.US,D,20200618,000000,1.4201,1.54,1.35,1.47,11350,0
+XTLB.US,D,20200619,000000,1.47,1.5099,1.32,1.5,12181,0
+XTLB.US,D,20200622,000000,1.5,1.75,1.5,1.6199,232001,0
+XTLB.US,D,20200623,000000,1.6,1.6,1.41,1.59,40589,0
+XTLB.US,D,20200624,000000,1.58,1.58,1.23,1.3,71515,0
+XTLB.US,D,20200625,000000,1.35,1.44,1.29,1.41,25057,0
+XTLB.US,D,20200626,000000,1.44,1.46,1.3,1.46,20099,0
+XTLB.US,D,20200629,000000,1.51,1.6,1.49,1.55,44936,0
+XTLB.US,D,20200630,000000,1.59,1.59,1.5,1.59,31482,0
+XTLB.US,D,20200701,000000,1.545,1.59,1.42,1.59,6434,0
+XTLB.US,D,20200702,000000,1.6,1.6,1.52,1.5923,12974,0
+XTLB.US,D,20200706,000000,1.55,1.59,1.4942,1.59,6566,0
+XTLB.US,D,20200707,000000,1.58,1.58,1.5152,1.52,2588,0
+XTLB.US,D,20200708,000000,1.49,1.52,1.42,1.47,16327,0
+XTLB.US,D,20200709,000000,1.45,1.54,1.37,1.37,7200,0
+XTLB.US,D,20200710,000000,1.455,1.48,1.4001,1.48,5581,0
+XTLB.US,D,20200713,000000,1.44,1.49,1.38,1.49,19986,0
+XTLB.US,D,20200714,000000,1.47,1.53,1.43,1.5281,4271,0
+XTLB.US,D,20200715,000000,1.53,1.53,1.5,1.5029,6579,0
+XTLB.US,D,20200716,000000,1.5,1.5,1.41,1.4236,6950,0
+XTLB.US,D,20200717,000000,1.445,1.49,1.445,1.49,618,0
+XTLB.US,D,20200720,000000,1.48,1.48,1.455,1.47,2893,0
+XTLB.US,D,20200721,000000,1.47,1.48,1.42,1.42,3133,0
+XTLB.US,D,20200722,000000,1.48,1.5,1.45,1.5,31550,0
+XTLB.US,D,20200723,000000,1.5,1.52,1.4757,1.4999,9933,0
+XTLB.US,D,20200724,000000,1.45,1.45,1.45,1.45,384,0
+XTLB.US,D,20200727,000000,1.505,1.56,1.47,1.56,7222,0
+XTLB.US,D,20200728,000000,1.65,2.0998,1.65,1.81,206444,0
+XTLB.US,D,20200729,000000,1.75,1.75,1.57,1.63,25361,0
+XTLB.US,D,20200730,000000,1.63,1.63,1.55,1.58,2190,0
+XTLB.US,D,20200731,000000,1.55,1.69,1.4401,1.575,14346,0
+XTLB.US,D,20200803,000000,1.615,1.67,1.61,1.61,8390,0
+XTLB.US,D,20200804,000000,1.7,1.7,1.62,1.63,10670,0
+XTLB.US,D,20200805,000000,1.65,1.71,1.65,1.71,2033,0
+XTLB.US,D,20200806,000000,1.6701,1.7499,1.6701,1.72,3116,0
+XTLB.US,D,20200807,000000,1.75,1.75,1.695,1.7,4797,0
+XTLB.US,D,20200810,000000,1.7,1.75,1.6701,1.71,4432,0
+XTLB.US,D,20200811,000000,1.7377,1.7377,1.6701,1.6796,4394,0
+XTLB.US,D,20200812,000000,1.75,1.9,1.69,1.8999,48864,0
+XTLB.US,D,20200813,000000,1.8999,1.8999,1.72,1.81,17036,0
+XTLB.US,D,20200814,000000,1.7996,1.81,1.69,1.71,14673,0
+XTLB.US,D,20200817,000000,1.72,1.72,1.63,1.7,3804,0
+XTLB.US,D,20200818,000000,1.77,1.86,1.75,1.83,19295,0
+XTLB.US,D,20200819,000000,1.75,1.75,1.7,1.7,11157,0
+XTLB.US,D,20200820,000000,1.7,1.77,1.66,1.66,1566,0
+XTLB.US,D,20200821,000000,1.68,1.77,1.68,1.75,1727,0
+XTLB.US,D,20200824,000000,1.75,1.78,1.65,1.7,13955,0
+XTLB.US,D,20200825,000000,1.7,1.7,1.61,1.61,7180,0
+XTLB.US,D,20200826,000000,1.67,1.7,1.66,1.69,6746,0
+XTLB.US,D,20200827,000000,1.7,1.7,1.61,1.61,3927,0
+XTLB.US,D,20200828,000000,1.6,1.7,1.6,1.7,306,0
+XTLB.US,D,20200831,000000,1.7,1.7,1.67,1.7,15986,0
+XTLB.US,D,20200901,000000,1.71,1.83,1.71,1.83,9488,0
+XTLB.US,D,20200902,000000,1.829,1.83,1.7735,1.81,4910,0
+XTLB.US,D,20200903,000000,1.75,1.75,1.74,1.74,6363,0
+XTLB.US,D,20200904,000000,1.71,1.75,1.7,1.75,57823,0
+XTLB.US,D,20200908,000000,1.83,2.2199,1.82,1.9399,114430,0
+XTLB.US,D,20200909,000000,2.2382,2.35,2.07,2.21,139193,0
+XTLB.US,D,20200910,000000,2.05,2.18,2.02,2.07,41827,0
+XTLB.US,D,20200911,000000,2.02,2.18,2.02,2.08,9288,0
+XTLB.US,D,20200914,000000,2.05,2.17,2.05,2.145,9328,0
+XTLB.US,D,20200915,000000,2.27,2.27,2.17,2.17,1795,0
+XTLB.US,D,20200916,000000,2.1,2.18,2.1,2.1443,2430,0
+XTLB.US,D,20200917,000000,2.06,2.14,2.05,2.1108,10924,0
+XTLB.US,D,20200918,000000,2.06,2.12,2.05,2.07,9125,0
+XTLB.US,D,20200921,000000,2.05,2.09,1.77,2.07,20295,0
+XTLB.US,D,20200922,000000,2.07,2.125,2.02,2.11,2009,0
+XTLB.US,D,20200923,000000,2.08,2.0982,1.95,1.99,2075,0
+XTLB.US,D,20200924,000000,1.91,1.91,1.8601,1.8601,2337,0
+XTLB.US,D,20200925,000000,1.81,1.9,1.7312,1.86,3938,0
+XTLB.US,D,20200928,000000,1.7812,1.88,1.7812,1.85,1642,0
+XTLB.US,D,20200929,000000,1.89,1.8998,1.89,1.89,2380,0
+XTLB.US,D,20200930,000000,1.8999,1.8999,1.8999,1.8999,972,0
+XTLB.US,D,20201001,000000,1.855,1.855,1.8,1.85,5733,0
+XTLB.US,D,20201002,000000,1.88,1.88,1.81,1.83,7145,0
+XTLB.US,D,20201005,000000,1.88,2.025,1.8602,1.95,5590,0
+XTLB.US,D,20201006,000000,1.93,1.97,1.9239,1.97,7377,0
+XTLB.US,D,20201007,000000,1.9901,2.04,1.99,2,1763,0
+XTLB.US,D,20201008,000000,2.06,2.1,2.06,2.06,3717,0
+XTLB.US,D,20201009,000000,2,2.269,1.955,2.15,21073,0
+XTLB.US,D,20201012,000000,2.185,2.2999,1.87,2,15968,0
+XTLB.US,D,20201013,000000,2.1,2.15,2.05,2.07,1755,0
+XTLB.US,D,20201014,000000,2.18,2.18,2.18,2.18,204,0
+XTLB.US,D,20201015,000000,2.18,2.18,2,2,1799,0
+XTLB.US,D,20201016,000000,1.9451,1.9451,1.9451,1.9451,633,0
+XTLB.US,D,20201019,000000,2.04,2.18,1.93,2.03,8993,0
+XTLB.US,D,20201020,000000,2.13,2.49,2.1,2.38,64602,0
+XTLB.US,D,20201021,000000,2.49,2.49,2.15,2.3499,10148,0
+XTLB.US,D,20201022,000000,2.2,2.3,2.15,2.2899,12272,0
+XTLB.US,D,20201023,000000,2.2,2.37,2.15,2.37,1958,0
+XTLB.US,D,20201026,000000,2.18,2.25,2.005,2.22,36642,0
+XTLB.US,D,20201027,000000,2.22,2.25,2.0701,2.12,6114,0
+XTLB.US,D,20201028,000000,2.085,2.1396,2.0001,2.06,8182,0
+XTLB.US,D,20201029,000000,2.06,2.7,2.04,2.2,141652,0
+XTLB.US,D,20201030,000000,2.2,2.65,2.1,2.14,93934,0
+XTLB.US,D,20201102,000000,2.2874,2.3,2.1478,2.17,10775,0
+XTLB.US,D,20201103,000000,2.31,2.31,2.095,2.14,13768,0
+XTLB.US,D,20201104,000000,2.16,2.3626,2.1,2.2,22851,0
+XTLB.US,D,20201105,000000,2.32,2.47,2.25,2.29,8352,0
+XTLB.US,D,20201106,000000,2.29,2.295,2.24,2.28,8448,0
+XTLB.US,D,20201109,000000,2.3,2.43,2.29,2.3,13225,0
+XTLB.US,D,20201110,000000,2.2033,2.4,2.15,2.355,18613,0
+XTLB.US,D,20201111,000000,2.2815,2.4,2.2802,2.38,11683,0
+XTLB.US,D,20201112,000000,2.37,2.4,2.2001,2.2883,3985,0
+XTLB.US,D,20201113,000000,2.3,2.4,2.3,2.3,12078,0
+XTLB.US,D,20201116,000000,2.21,2.42,2.21,2.385,20758,0
+XTLB.US,D,20201117,000000,2.27,2.37,2.24,2.3,16358,0
+XTLB.US,D,20201118,000000,2.39,2.4,2.29,2.29,6319,0
+XTLB.US,D,20201119,000000,2.345,2.4,2.3,2.4,15901,0
+XTLB.US,D,20201120,000000,2.4997,2.4997,2.34,2.41,7286,0
+XTLB.US,D,20201123,000000,2.49,2.49,2.33,2.44,13948,0
+XTLB.US,D,20201124,000000,2.4,2.44,2.33,2.4,10638,0
+XTLB.US,D,20201125,000000,2.45,2.49,2.35,2.49,16657,0
+XTLB.US,D,20201127,000000,2.49,2.5094,2.42,2.5094,7311,0
+XTLB.US,D,20201130,000000,2.48,2.54,2.38,2.46,38181,0
+XTLB.US,D,20201201,000000,2.54,2.54,2.4,2.42,19693,0
+XTLB.US,D,20201202,000000,2.3501,2.45,2.33,2.4,17195,0
+XTLB.US,D,20201203,000000,2.28,2.4253,2.28,2.42,6070,0
+XTLB.US,D,20201204,000000,2.44,2.44,2.39,2.4095,6622,0
+XTLB.US,D,20201207,000000,2.41,2.41,2.4,2.4,1909,0
+XTLB.US,D,20201208,000000,2.35,2.4099,2.27,2.39,19397,0
+XTLB.US,D,20201209,000000,2.367,2.42,2.315,2.4,55413,0
+XTLB.US,D,20201210,000000,2.44,2.615,2.3768,2.46,21138,0
+XTLB.US,D,20201211,000000,2.45,2.51,2.38,2.39,7244,0
+XTLB.US,D,20201214,000000,2.54,2.8899,2.51,2.63,139867,0
+XTLB.US,D,20201215,000000,2.85,2.8599,2.5162,2.74,56971,0
+XTLB.US,D,20201216,000000,2.9,2.9,2.7151,2.79,18305,0
+XTLB.US,D,20201217,000000,3,3,2.7831,2.86,50822,0
+XTLB.US,D,20201218,000000,2.89,2.95,2.88,2.88,9924,0
+XTLB.US,D,20201221,000000,2.76,2.83,2.72,2.83,20827,0
+XTLB.US,D,20201222,000000,2.78,2.78,2.61,2.66,38156,0
+XTLB.US,D,20201223,000000,2.76,2.84,2.735,2.8,12054,0
+XTLB.US,D,20201224,000000,2.89,2.89,2.75,2.75,10174,0
+XTLB.US,D,20201228,000000,2.95,3.04,2.9201,2.94,71804,0
+XTLB.US,D,20201229,000000,3,3.1,2.99,3.09,26530,0
+XTLB.US,D,20201230,000000,3.36,3.4,3.06,3.165,61479,0
+XTLB.US,D,20201231,000000,3.1,3.2,2.9,3.03,29842,0
+XTLB.US,D,20210104,000000,3.02,3.7999,3.02,3.5,89698,0
+XTLB.US,D,20210105,000000,3.45,3.52,3.3601,3.4046,23439,0
+XTLB.US,D,20210106,000000,3.42,3.42,3.22,3.24,50512,0
+XTLB.US,D,20210107,000000,3.34,3.48,3.23,3.41,32522,0
+XTLB.US,D,20210108,000000,3.43,3.6,3.3,3.51,16618,0
+XTLB.US,D,20210111,000000,3.54,3.54,3.325,3.46,10003,0
+XTLB.US,D,20210112,000000,3.58,3.8599,3.34,3.64,37307,0
+XTLB.US,D,20210113,000000,3.9,4.17,3.88,4.15,49098,0
+XTLB.US,D,20210114,000000,4.01,4.1583,3.84,3.95,33772,0
+XTLB.US,D,20210115,000000,3.8,3.98,3.8,3.83,14676,0
+XTLB.US,D,20210119,000000,3.8,3.83,3.57,3.67,29331,0
+XTLB.US,D,20210120,000000,3.58,3.838,3.34,3.7,37812,0
+XTLB.US,D,20210121,000000,3.57,3.57,3.36,3.49,21781,0
+XTLB.US,D,20210122,000000,3.4,3.5727,3.34,3.4845,22967,0
+XTLB.US,D,20210125,000000,3.5,3.64,3.4211,3.64,12509,0
+XTLB.US,D,20210126,000000,3.7,3.765,3.62,3.65,16995,0
+XTLB.US,D,20210127,000000,3.43,3.52,3.216,3.4516,24591,0
+XTLB.US,D,20210128,000000,3.31,3.32,3.05,3.22,26420,0
+XTLB.US,D,20210129,000000,3.0683,3.2,3.02,3.11,26433,0
+XTLB.US,D,20210201,000000,3.23,3.275,3.145,3.22,23942,0
+XTLB.US,D,20210202,000000,3.16,3.16,2.98,3.085,16907,0
+XTLB.US,D,20210203,000000,3.04,3.04,2.83,2.99,20280,0
+XTLB.US,D,20210204,000000,3,3.13,2.9,3.11,22503,0
+XTLB.US,D,20210205,000000,3.02,3.12,3.02,3.05,12314,0
+XTLB.US,D,20210208,000000,3,3.8,3,3.71,101928,0
+XTLB.US,D,20210209,000000,3.74,4.05,3.74,3.81,120302,0
+XTLB.US,D,20210210,000000,3.78,3.7998,3.71,3.71,16751,0
+XTLB.US,D,20210211,000000,3.79,3.9899,3.7,3.78,14865,0
+XTLB.US,D,20210212,000000,3.75,3.75,3.43,3.56,20128,0
+XTLB.US,D,20210216,000000,3.7,3.9,3.68,3.79,13211,0
+XTLB.US,D,20210217,000000,3.83,3.85,3.66,3.75,14361,0
+XTLB.US,D,20210218,000000,3.75,3.75,3.53,3.5403,1966,0
+XTLB.US,D,20210219,000000,3.7,3.801,3.63,3.8,13865,0
+XTLB.US,D,20210222,000000,3.4,3.5899,3.4,3.4,12797,0
+XTLB.US,D,20210223,000000,3.25,3.2786,2.8001,3.16,52026,0
+XTLB.US,D,20210224,000000,3.21,3.3539,3.2,3.3157,6453,0
+XTLB.US,D,20210225,000000,3.29,3.3,3.04,3.04,16558,0
+XTLB.US,D,20210226,000000,3.3,3.34,3.1,3.22,7409,0
+XTLB.US,D,20210301,000000,3.22,3.23,3.14,3.22,4751,0
+XTLB.US,D,20210302,000000,3.39,3.39,3.2181,3.2181,3277,0
+XTLB.US,D,20210303,000000,3.21,3.43,3.19,3.39,6149,0
+XTLB.US,D,20210304,000000,3.3,3.3,2.71,2.89,23044,0
+XTLB.US,D,20210305,000000,4.82,6.11,3.095,3.75,15069448,0
+XTLB.US,D,20210308,000000,3.38,3.81,3.15,3.18,628876,0
+XTLB.US,D,20210309,000000,3.18,3.5,3.18,3.31,115229,0
+XTLB.US,D,20210310,000000,3.39,3.55,3.31,3.45,125459,0
+XTLB.US,D,20210311,000000,3.46,3.6,3.33,3.57,60855,0
+XTLB.US,D,20210312,000000,3.59,3.59,3.3495,3.39,60126,0
+XTLB.US,D,20210315,000000,3.49,3.49,3.24,3.35,51513,0
+XTLB.US,D,20210316,000000,3.36,3.4685,3.25,3.306,34551,0
+XTLB.US,D,20210317,000000,3.3358,3.45,3.29,3.37,14279,0
+XTLB.US,D,20210318,000000,3.29,3.36,3.255,3.32,20623,0
+XTLB.US,D,20210319,000000,3.27,3.47,3.27,3.39,41483,0
+XTLB.US,D,20210322,000000,3.52,3.7982,3.52,3.61,105195,0
+XTLB.US,D,20210323,000000,3.4835,3.76,3.4835,3.605,39779,0
+XTLB.US,D,20210324,000000,3.65,3.7,3.38,3.52,48632,0
+XTLB.US,D,20210325,000000,3.44,3.52,3.33,3.4,31000,0
+XTLB.US,D,20210326,000000,3.5,3.5,3.34,3.41,24018,0
+XTLB.US,D,20210329,000000,3.4,3.7,3.25,3.34,51093,0
+XTLB.US,D,20210330,000000,3.29,3.44,3.19,3.29,25210,0
+XTLB.US,D,20210331,000000,3.25,3.43,3.25,3.33,21494,0
+XTLB.US,D,20210401,000000,3.42,3.56,3.3309,3.41,34173,0
+XTLB.US,D,20210405,000000,3.45,3.59,3.42,3.59,48192,0
+XTLB.US,D,20210406,000000,3.48,3.5126,3.39,3.4213,20014,0
+XTLB.US,D,20210407,000000,3.45,3.54,3.29,3.33,22093,0
+XTLB.US,D,20210408,000000,3.32,3.4162,3.31,3.3572,11620,0
+XTLB.US,D,20210409,000000,3.28,3.3807,3.21,3.28,8673,0
+XTLB.US,D,20210412,000000,3.32,3.37,3.26,3.28,8173,0
+XTLB.US,D,20210413,000000,3.39,3.39,3.22,3.29,4403,0
+XTLB.US,D,20210414,000000,3.23,3.325,3.21,3.24,3119,0
+XTLB.US,D,20210415,000000,3.22,3.3247,3.085,3.1,26276,0
+XTLB.US,D,20210416,000000,3.23,3.23,3.07,3.165,4871,0
+XTLB.US,D,20210419,000000,3.16,3.18,3.0701,3.1,34570,0
+XTLB.US,D,20210420,000000,3.15,3.16,2.95,3,24025,0
+XTLB.US,D,20210421,000000,3.04,3.3,3.04,3.3,24496,0
+XTLB.US,D,20210422,000000,3.24,3.32,3.14,3.2349,13466,0
+XTLB.US,D,20210423,000000,3.14,3.28,3.14,3.21,3148,0
+XTLB.US,D,20210426,000000,3.17,3.3405,3.17,3.31,4419,0
+XTLB.US,D,20210427,000000,3.21,3.43,3.21,3.35,14325,0
+XTLB.US,D,20210428,000000,3.5,3.72,3.49,3.72,99950,0
+XTLB.US,D,20210429,000000,3.77,3.81,3.45,3.56,19899,0
+XTLB.US,D,20210430,000000,3.5996,3.7,3.48,3.685,38628,0
+XTLB.US,D,20210503,000000,3.66,3.66,3.51,3.51,4791,0
+XTLB.US,D,20210504,000000,3.51,3.54,3.48,3.53,6512,0
+XTLB.US,D,20210505,000000,3.47,3.59,3.37,3.45,4231,0
+XTLB.US,D,20210506,000000,3.54,3.54,3.32,3.43,6586,0
+XTLB.US,D,20210507,000000,3.6,3.6,3.4,3.4,4916,0
+XTLB.US,D,20210510,000000,3.41,3.59,3.41,3.4399,8461,0
+XTLB.US,D,20210511,000000,3.42,3.42,3.33,3.35,18212,0
+XTLB.US,D,20210512,000000,3.39,3.42,3.33,3.33,3858,0
+XTLB.US,D,20210513,000000,3.26,3.37,3.26,3.33,11022,0
+XTLB.US,D,20210514,000000,3.1119,3.42,3.1119,3.38,6286,0
+XTLB.US,D,20210517,000000,3.36,3.37,3.25,3.25,3329,0
+XTLB.US,D,20210518,000000,3.47,3.6,3.45,3.52,36455,0
+XTLB.US,D,20210519,000000,3.37,3.68,3.37,3.53,23917,0
+XTLB.US,D,20210520,000000,3.48,3.67,3.48,3.58,12420,0
+XTLB.US,D,20210521,000000,3.58,3.64,3.49,3.49,2212,0
+XTLB.US,D,20210524,000000,3.64,3.64,3.64,3.64,1788,0
+XTLB.US,D,20210525,000000,3.39,3.5666,3.35,3.4,3565,0
+XTLB.US,D,20210526,000000,3.53,3.57,3.5,3.56,2310,0
+XTLB.US,D,20210527,000000,3.4,3.4884,3.4,3.45,4649,0
+XTLB.US,D,20210528,000000,3.34,3.62,3.34,3.5304,2393,0
+XTLB.US,D,20210601,000000,3.539,3.54,3.5231,3.54,4718,0
+XTLB.US,D,20210602,000000,3.55,3.55,3.55,3.55,698,0
+XTLB.US,D,20210603,000000,3.44,3.55,3.33,3.5242,20823,0
+XTLB.US,D,20210604,000000,3.35,3.53,3.35,3.45,3989,0
+XTLB.US,D,20210607,000000,3.58,3.5806,3.39,3.5,25904,0
+XTLB.US,D,20210608,000000,3.5,3.65,3.47,3.63,38057,0
+XTLB.US,D,20210609,000000,3.65,3.7,3.58,3.64,4910,0
+XTLB.US,D,20210610,000000,3.6435,3.71,3.6,3.65,9120,0
+XTLB.US,D,20210611,000000,3.6999,3.6999,3.56,3.57,22569,0
+XTLB.US,D,20210614,000000,3.55,3.56,3.46,3.56,14883,0
+XTLB.US,D,20210615,000000,3.49,3.49,3.4402,3.45,957,0
+XTLB.US,D,20210616,000000,3.42,3.42,3.205,3.2793,24408,0
+XTLB.US,D,20210617,000000,3.26,3.3086,3.26,3.27,4708,0
+XTLB.US,D,20210618,000000,3.42,3.55,3.2499,3.36,44304,0
+XTLB.US,D,20210621,000000,3.31,3.48,3.31,3.33,4647,0
+XTLB.US,D,20210622,000000,3.36,3.43,3.32,3.34,3920,0
+XTLB.US,D,20210623,000000,3.44,3.48,3.37,3.4,7153,0
+XTLB.US,D,20210624,000000,3.51,3.566,3.485,3.485,7600,0
+XTLB.US,D,20210625,000000,3.8,3.8,3.49,3.59,25835,0
+XTLB.US,D,20210628,000000,3.58,3.74,3.58,3.69,30263,0
+XTLB.US,D,20210629,000000,3.77,3.801,3.73,3.77,21061,0
+XTLB.US,D,20210630,000000,3.91,4.06,3.87,3.99,30513,0
+XTLB.US,D,20210701,000000,4.1,4.1,3.8101,3.98,18442,0
+XTLB.US,D,20210702,000000,3.87,3.94,3.84,3.94,19249,0
+XTLB.US,D,20210706,000000,3.71,3.75,3.52,3.65,10295,0
+XTLB.US,D,20210707,000000,3.47,3.7277,3.47,3.7277,3361,0
+XTLB.US,D,20210708,000000,3.5923,3.6703,3.59,3.61,1563,0
+XTLB.US,D,20210709,000000,3.56,3.67,3.5,3.67,4170,0
+XTLB.US,D,20210712,000000,3.37,3.545,3.37,3.47,7542,0
+XTLB.US,D,20210713,000000,3.28,3.535,3.28,3.5,16668,0
+XTLB.US,D,20210714,000000,3.57,3.93,3.39,3.57,4729,0
+XTLB.US,D,20210715,000000,3.4053,3.4999,3.37,3.4699,6227,0
+XTLB.US,D,20210716,000000,3.47,3.53,3.435,3.5,16700,0
+XTLB.US,D,20210719,000000,3.55,4.02,3.37,3.69,117648,0
+XTLB.US,D,20210720,000000,3.5567,3.656,3.52,3.6378,46405,0
+XTLB.US,D,20210721,000000,3.43,4.4799,3.43,3.92,208443,0
+XTLB.US,D,20210722,000000,4.06,4.28,3.9571,4.15,113081,0
+XTLB.US,D,20210723,000000,4.16,6.69,4,4.45,3989602,0
+XTLB.US,D,20210726,000000,4.43,4.47,3.54,3.6,306285,0
+XTLB.US,D,20210727,000000,3.76,3.8,3.4,3.66,231538,0
+XTLB.US,D,20210728,000000,3.62,3.68,3.5005,3.57,46487,0
+XTLB.US,D,20210729,000000,3.54,3.87,3.46,3.56,131225,0
+XTLB.US,D,20210730,000000,3.5435,3.5482,3.34,3.5,77486,0
+XTLB.US,D,20210802,000000,3.53,3.6,3.4285,3.54,21398,0
+XTLB.US,D,20210803,000000,3.58,3.6,3.43,3.58,31668,0
+XTLB.US,D,20210804,000000,3.59,3.59,3.36,3.43,31809,0
+XTLB.US,D,20210805,000000,3.44,3.52,3.41,3.51,12991,0
+XTLB.US,D,20210806,000000,3.61,3.61,3.4,3.56,26234,0
+XTLB.US,D,20210809,000000,3.46,3.53,3.46,3.5084,10798,0
+XTLB.US,D,20210810,000000,3.52,3.54,3.3919,3.47,9097,0
+XTLB.US,D,20210811,000000,3.4754,3.63,3.4305,3.47,37759,0
+XTLB.US,D,20210812,000000,3.53,3.8,3.53,3.8,83853,0
+XTLB.US,D,20210813,000000,3.73,3.73,3.55,3.55,20964,0
+XTLB.US,D,20210816,000000,3.54,3.71,3.48,3.65,53137,0
+XTLB.US,D,20210817,000000,3.66,3.66,3.46,3.64,30087,0
+XTLB.US,D,20210818,000000,3.6,3.7674,3.46,3.55,47482,0
+XTLB.US,D,20210819,000000,3.5,4.35,3.45,3.975,679273,0
+XTLB.US,D,20210820,000000,3.99,5.2,3.98,4.59,1528420,0
+XTLB.US,D,20210823,000000,4.25,4.6,4.13,4.15,163446,0
+XTLB.US,D,20210824,000000,4.3,5.1,4.3,4.68,418476,0
+XTLB.US,D,20210825,000000,4.72,4.8299,4.5469,4.71,193739,0
+XTLB.US,D,20210826,000000,4.7,4.78,4.4,4.46,60331,0
+XTLB.US,D,20210827,000000,4.42,4.75,4.27,4.63,86795,0
+XTLB.US,D,20210830,000000,4.8,5.18,4.71,5.09,201055,0
+XTLB.US,D,20210831,000000,5.02,5.17,4.5699,4.95,114097,0
+XTLB.US,D,20210901,000000,4.8,4.99,4.65,4.77,44998,0
+XTLB.US,D,20210902,000000,4.84,5.65,4.69,5.2,636823,0
+XTLB.US,D,20210903,000000,5.12,5.14,4.685,4.7,98910,0
+XTLB.US,D,20210907,000000,4.68,4.99,4.68,4.99,59440,0
+XTLB.US,D,20210908,000000,4.88,4.95,4.67,4.67,35402,0
+XTLB.US,D,20210909,000000,4.75,4.78,4.61,4.63,54224,0
+XTLB.US,D,20210910,000000,4.75,4.7914,4.414,4.49,64686,0
+XTLB.US,D,20210913,000000,4.4352,4.56,4.42,4.42,8111,0
+XTLB.US,D,20210914,000000,4.48,4.48,4.11,4.11,25837,0
+XTLB.US,D,20210915,000000,4.1,4.55,4.01,4.14,72946,0
+XTLB.US,D,20210916,000000,4.06,4.42,4.01,4.11,15742,0
+XTLB.US,D,20210917,000000,4.18,4.35,4.15,4.22,8773,0
+XTLB.US,D,20210920,000000,4.06,4.36,4.06,4.13,48231,0
+XTLB.US,D,20210921,000000,4.19,4.37,4.1001,4.23,60902,0
+XTLB.US,D,20210922,000000,4.35,4.35,4.12,4.22,8598,0
+XTLB.US,D,20210923,000000,4.21,4.3,4.09,4.11,19009,0
+XTLB.US,D,20210924,000000,4.14,4.4099,4.0393,4.2931,29329,0
+XTLB.US,D,20210927,000000,4.19,4.44,4.0802,4.14,87995,0
+XTLB.US,D,20210928,000000,4.15,4.44,4.05,4.34,79737,0
+XTLB.US,D,20210929,000000,4.3,4.3,4.15,4.17,24321,0
+XTLB.US,D,20210930,000000,4.15,4.5,4.14,4.38,112446,0
+XTLB.US,D,20211001,000000,4.45,4.45,4.26,4.4081,7665,0
+XTLB.US,D,20211004,000000,4.27,4.47,4.2101,4.3,35952,0
+XTLB.US,D,20211005,000000,4.3225,4.3225,4.21,4.23,24049,0
+XTLB.US,D,20211006,000000,4.2,4.2,3.82,3.82,88909,0
+XTLB.US,D,20211007,000000,3.92,3.96,3.82,3.83,29845,0
+XTLB.US,D,20211008,000000,3.9,3.98,3.87,3.94,17386,0
+XTLB.US,D,20211011,000000,3.95,4.17,3.95,4.09,40343,0
+XTLB.US,D,20211012,000000,4.1799,4.1799,4.01,4.04,7389,0
+XTLB.US,D,20211013,000000,3.9518,4.0599,3.9518,4.01,11172,0
+XTLB.US,D,20211014,000000,3.99,3.99,3.9464,3.9464,11124,0
+XTLB.US,D,20211015,000000,3.88,3.95,3.88,3.93,1657,0
+XTLB.US,D,20211018,000000,3.96,4.199,3.85,3.98,37654,0
+XTLB.US,D,20211019,000000,4.02,4.1699,3.92,4,26828,0
+XTLB.US,D,20211020,000000,4.06,4.06,3.9,4.03,6688,0
+XTLB.US,D,20211021,000000,3.92,4.02,3.8,3.81,31723,0
+XTLB.US,D,20211022,000000,3.93,3.93,3.7,3.74,17192,0
+XTLB.US,D,20211025,000000,3.7491,3.81,3.73,3.81,5305,0
+XTLB.US,D,20211026,000000,3.7301,3.825,3.71,3.755,5654,0
+XTLB.US,D,20211027,000000,3.8,4.5799,3.61,3.8,341647,0
+XTLB.US,D,20211028,000000,3.78,3.89,3.6,3.8,24923,0
+XTLB.US,D,20211029,000000,3.75,3.8499,3.66,3.82,11024,0
+XTLB.US,D,20211101,000000,3.84,3.9499,3.77,3.91,84131,0
+XTLB.US,D,20211102,000000,3.9,3.9499,3.89,3.89,5767,0
+XTLB.US,D,20211103,000000,3.89,4.19,3.89,3.97,89253,0
+XTLB.US,D,20211104,000000,3.92,4,3.91,4,6081,0
+XTLB.US,D,20211105,000000,3.992,4.03,3.8401,3.97,15677,0
+XTLB.US,D,20211108,000000,3.95,3.96,3.87,3.87,2346,0
+XTLB.US,D,20211109,000000,3.78,3.87,3.7316,3.74,32624,0
+XTLB.US,D,20211110,000000,3.71,3.9,3.61,3.66,54357,0
+XTLB.US,D,20211111,000000,3.67,3.7,3.18,3.58,23238,0
+XTLB.US,D,20211112,000000,3.622,3.6534,3.58,3.6,7747,0
+XTLB.US,D,20211115,000000,3.74,3.74,3.5,3.58,32134,0
+XTLB.US,D,20211116,000000,3.51,3.52,3.44,3.5,11070,0
+XTLB.US,D,20211117,000000,3.5,3.6195,3.33,3.43,24039,0
+XTLB.US,D,20211118,000000,3.45,3.59,3.2,3.38,22538,0
+XTLB.US,D,20211119,000000,3.31,3.44,3.22,3.31,19739,0
+XTLB.US,D,20211122,000000,3.35,3.35,3.01,3.08,43400,0
+XTLB.US,D,20211123,000000,3.17,3.18,2.99,3,38832,0
+XTLB.US,D,20211124,000000,3.08,3.1,3.04,3.07,19917,0
+XTLB.US,D,20211126,000000,3.06,3.06,2.96,2.99,19241,0
+XTLB.US,D,20211129,000000,3.11,3.39,3.09,3.25,29965,0
+XTLB.US,D,20211130,000000,3.1999,3.25,3.12,3.2,7325,0
+XTLB.US,D,20211201,000000,3.15,3.45,3.15,3.34,37819,0
+XTLB.US,D,20211202,000000,3.3,3.3,3.14,3.14,6857,0
+XTLB.US,D,20211203,000000,3.13,3.18,3.05,3.05,7127,0
+XTLB.US,D,20211206,000000,3.04,3.1899,2.97,3.11,14497,0
+XTLB.US,D,20211207,000000,3.11,3.1899,3.06,3.11,7898,0
+XTLB.US,D,20211208,000000,3.19,3.2,3.01,3.13,83678,0
+XTLB.US,D,20211209,000000,3.09,3.09,2.98,2.98,16581,0
+XTLB.US,D,20211210,000000,3.01,3.06,2.9,3.06,13017,0
+XTLB.US,D,20211213,000000,3.06,3.06,2.92,3.03,24953,0
+XTLB.US,D,20211214,000000,2.955,2.985,2.835,2.985,16901,0
+XTLB.US,D,20211215,000000,2.87,2.955,2.7959,2.93,6578,0
+XTLB.US,D,20211216,000000,2.9,3.01,2.83,2.91,36308,0
+XTLB.US,D,20211217,000000,2.98,2.98,2.79,2.9397,1498,0
+XTLB.US,D,20211220,000000,2.8,2.9,2.57,2.63,45083,0
+XTLB.US,D,20211221,000000,2.65,2.75,2.64,2.71,6925,0
+XTLB.US,D,20211222,000000,2.84,2.86,2.67,2.75,14099,0
+XTLB.US,D,20211223,000000,2.69,2.8,2.69,2.72,9707,0
+XTLB.US,D,20211227,000000,2.72,2.72,2.5604,2.69,48694,0
+XTLB.US,D,20211228,000000,2.63,2.73,2.57,2.649,75299,0
+XTLB.US,D,20211229,000000,2.65,2.8235,2.65,2.81,74082,0
+XTLB.US,D,20211230,000000,2.77,2.95,2.76,2.9122,10794,0
+XTLB.US,D,20211231,000000,2.88,2.98,2.77,2.77,4635,0
+XTLB.US,D,20220103,000000,2.79,2.88,2.73,2.88,5322,0
+XTLB.US,D,20220104,000000,2.89,2.9,2.75,2.75,2534,0
+XTLB.US,D,20220105,000000,2.81,2.84,2.7,2.73,14444,0
+XTLB.US,D,20220106,000000,2.75,2.8,2.7,2.74,7273,0
+XTLB.US,D,20220107,000000,2.96,2.96,2.69,2.7,6908,0
+XTLB.US,D,20220110,000000,2.71,2.7423,2.68,2.725,6320,0
+XTLB.US,D,20220111,000000,2.7279,2.9228,2.7279,2.8714,1730,0
+XTLB.US,D,20220112,000000,2.8245,2.8245,2.65,2.65,1998,0
+XTLB.US,D,20220113,000000,2.8,3,2.76,2.89,59144,0
+XTLB.US,D,20220114,000000,2.9,2.91,2.77,2.9052,3838,0
+XTLB.US,D,20220118,000000,2.89,2.89,2.7452,2.7899,14899,0
+XTLB.US,D,20220119,000000,2.83,2.83,2.7,2.75,10555,0
+XTLB.US,D,20220120,000000,2.78,2.8064,2.6706,2.76,5553,0
+XTLB.US,D,20220121,000000,2.6,2.6722,2.37,2.54,13688,0
+XTLB.US,D,20220124,000000,2.35,2.4818,2.25,2.3992,13690,0
+XTLB.US,D,20220125,000000,2.42,2.42,2.32,2.3917,3733,0
+XTLB.US,D,20220126,000000,2.405,2.5708,2.39,2.5708,3812,0
+XTLB.US,D,20220127,000000,2.55,2.55,2.34,2.51,593,0
+XTLB.US,D,20220128,000000,2.45,2.4997,2.33,2.44,3314,0
+XTLB.US,D,20220131,000000,2.39,2.52,2.3532,2.52,1932,0
+XTLB.US,D,20220201,000000,2.53,2.53,2.53,2.53,619,0
+XTLB.US,D,20220202,000000,2.51,2.6014,2.5021,2.6014,5935,0
+XTLB.US,D,20220203,000000,2.36,2.47,2.32,2.32,6947,0
+XTLB.US,D,20220204,000000,2.28,2.43,2.28,2.37,1479,0
+XTLB.US,D,20220208,000000,2.33,2.39,2.31,2.39,2243,0
+XTLB.US,D,20220209,000000,2.47,2.47,2.47,2.47,1309,0
+XTLB.US,D,20220210,000000,2.3867,2.3867,2.3867,2.3867,107,0
+XTLB.US,D,20220211,000000,2.4,2.4,2.4,2.4,1903,0
+XTLB.US,D,20220214,000000,2.35,2.3583,2.28,2.35,2173,0
+XTLB.US,D,20220215,000000,2.3235,2.42,2.32,2.42,1983,0
+XTLB.US,D,20220216,000000,2.35,2.39,2.35,2.39,2548,0
+XTLB.US,D,20220217,000000,2.2701,2.55,2.2701,2.55,1500,0
+XTLB.US,D,20220218,000000,2.43,2.43,2.3001,2.3799,1533,0
+XTLB.US,D,20220223,000000,2.28,2.52,2.28,2.52,232,0
+XTLB.US,D,20220224,000000,2.4,2.4,2.1487,2.4,1147,0
+XTLB.US,D,20220225,000000,2.4,2.4,2.2,2.39,1715,0
+XTLB.US,D,20220228,000000,2.36,2.38,2.2971,2.38,854,0
+XTLB.US,D,20220302,000000,2.38,2.38,2.38,2.38,266,0
+XTLB.US,D,20220304,000000,2.33,2.39,2.33,2.39,373,0
+XTLB.US,D,20220307,000000,2.17,2.3,2.17,2.29,497,0
+XTLB.US,D,20220308,000000,2.18,2.4017,2.17,2.38,2494,0
+XTLB.US,D,20220309,000000,2.2509,2.33,2.18,2.2,18994,0
+XTLB.US,D,20220310,000000,2.18,2.2,2.1,2.2,4245,0
+XTLB.US,D,20220311,000000,2.09,2.28,2.09,2.223,1180,0
+XTLB.US,D,20220314,000000,2.12,2.22,2.08,2.155,1824,0
+XTLB.US,D,20220315,000000,2.07,2.17,2.05,2.1345,4754,0
+XTLB.US,D,20220316,000000,2.12,2.19,2.07,2.19,1985,0
+XTLB.US,D,20220317,000000,2.2392,2.2392,2.135,2.135,439,0
+XTLB.US,D,20220318,000000,2.31,2.31,2.2,2.2,841,0
+XTLB.US,D,20220321,000000,2.1973,2.65,2.06,2.165,151605,0
+XTLB.US,D,20220322,000000,2.19,2.35,2.12,2.35,16133,0
+XTLB.US,D,20220323,000000,2.13,2.24,2.13,2.23,2105,0
+XTLB.US,D,20220324,000000,2.1627,2.37,2.15,2.32,6474,0
+XTLB.US,D,20220325,000000,2.22,2.31,2.17,2.17,1140,0
+XTLB.US,D,20220328,000000,2.23,2.27,2.06,2.25,2410,0
+XTLB.US,D,20220329,000000,2.25,2.4,2.25,2.4,5052,0
+XTLB.US,D,20220330,000000,2.28,2.37,2.28,2.37,1501,0
+XTLB.US,D,20220401,000000,2.11,2.37,2.11,2.28,4091,0
+XTLB.US,D,20220404,000000,2.17,2.37,2.17,2.31,2039,0
+XTLB.US,D,20220405,000000,2.21,2.31,2.15,2.31,2465,0
+XTLB.US,D,20220406,000000,2.21,2.31,2.13,2.26,1089,0
+XTLB.US,D,20220407,000000,2.12,2.25,2.0986,2.17,1860,0
+XTLB.US,D,20220408,000000,2.1,2.35,2.1,2.2076,1654,0
+XTLB.US,D,20220411,000000,2.18,2.28,2.18,2.28,4408,0
+XTLB.US,D,20220412,000000,2.11,2.31,2.11,2.31,1231,0
+XTLB.US,D,20220413,000000,2.13,2.2,2.11,2.2,2372,0
+XTLB.US,D,20220414,000000,2.2,2.35,2.12,2.35,8072,0
+XTLB.US,D,20220418,000000,2.21,2.36,2.21,2.36,23623,0
+XTLB.US,D,20220419,000000,2.45,2.47,2.28,2.37,23031,0
+XTLB.US,D,20220420,000000,2.34,2.41,2.34,2.4,1187,0
+XTLB.US,D,20220421,000000,2.2715,2.41,2.2,2.25,10040,0
+XTLB.US,D,20220422,000000,2.335,2.335,2.29,2.29,1211,0
+XTLB.US,D,20220425,000000,2.16,2.29,2.16,2.21,1661,0
+XTLB.US,D,20220426,000000,2.2483,2.2483,2.2483,2.2483,178,0
+XTLB.US,D,20220427,000000,2.22,2.22,2.22,2.22,121,0
+XTLB.US,D,20220428,000000,2.21,2.22,2.148,2.21,1495,0
+XTLB.US,D,20220429,000000,2.23,2.34,2.2,2.2,2570,0
+XTLB.US,D,20220502,000000,2.12,2.17,2.07,2.17,2185,0
+XTLB.US,D,20220503,000000,2.08,2.13,2.065,2.13,4656,0
+XTLB.US,D,20220504,000000,2.1,2.1,2.0923,2.1,423,0
+XTLB.US,D,20220505,000000,2.1,2.14,1.84,2.1053,10979,0
+XTLB.US,D,20220506,000000,1.9901,2.1,1.99,2.1,5331,0
+XTLB.US,D,20220509,000000,2.02,2.02,2.02,2.02,153,0
+XTLB.US,D,20220510,000000,1.88,1.98,1.82,1.98,387,0
+XTLB.US,D,20220511,000000,1.9,1.95,1.82,1.82,1601,0
+XTLB.US,D,20220512,000000,1.76,1.78,1.48,1.6261,9462,0
+XTLB.US,D,20220513,000000,1.6,1.73,1.6,1.69,10693,0
+XTLB.US,D,20220516,000000,1.75,1.79,1.64,1.64,13325,0
+XTLB.US,D,20220517,000000,1.8,1.89,1.76,1.86,9530,0
+XTLB.US,D,20220518,000000,1.85,1.85,1.71,1.76,3564,0
+XTLB.US,D,20220519,000000,1.78,1.78,1.7799,1.7799,1212,0
+XTLB.US,D,20220523,000000,1.84,1.84,1.7399,1.82,574,0
+XTLB.US,D,20220524,000000,1.83,1.85,1.81,1.84,574,0
+XTLB.US,D,20220525,000000,1.7883,1.8,1.7883,1.79,885,0
+XTLB.US,D,20220526,000000,1.82,1.83,1.6,1.6,1813,0
+XTLB.US,D,20220527,000000,1.83,1.83,1.73,1.74,908,0
+XTLB.US,D,20220531,000000,1.83,1.83,1.8,1.8161,3815,0
+XTLB.US,D,20220602,000000,1.8,1.8,1.8,1.8,203,0
+XTLB.US,D,20220603,000000,1.74,1.74,1.72,1.72,5362,0
+XTLB.US,D,20220606,000000,1.7528,1.77,1.72,1.77,2231,0
+XTLB.US,D,20220607,000000,1.76,1.78,1.76,1.77,749,0
+XTLB.US,D,20220610,000000,1.51,1.6952,1.51,1.69,1615,0
+XTLB.US,D,20220613,000000,1.6298,1.6298,1.5353,1.5763,2211,0
+XTLB.US,D,20220615,000000,1.59,1.59,1.48,1.54,2929,0
+XTLB.US,D,20220616,000000,1.48,1.49,1.3608,1.375,1885,0
+XTLB.US,D,20220617,000000,1.36,1.39,1.35,1.39,2144,0
+XTLB.US,D,20220621,000000,1.4,1.48,1.4,1.48,6512,0
+XTLB.US,D,20220622,000000,1.49,1.5,1.49,1.5,602,0
+XTLB.US,D,20220623,000000,1.5993,1.5993,1.4614,1.5551,1200,0
+XTLB.US,D,20220627,000000,1.61,1.62,1.61,1.62,729,0
+XTLB.US,D,20220628,000000,1.55,1.5861,1.51,1.5861,1905,0
+XTLB.US,D,20220630,000000,1.519,1.519,1.519,1.519,277,0
+XTLB.US,D,20220701,000000,1.57,1.57,1.49,1.49,476,0
+XTLB.US,D,20220705,000000,1.46,1.58,1.45,1.5722,3860,0
+XTLB.US,D,20220706,000000,1.52,1.62,1.52,1.62,4550,0
+XTLB.US,D,20220707,000000,1.545,1.545,1.5,1.5,3530,0
+XTLB.US,D,20220708,000000,1.51,1.5228,1.5,1.5228,1572,0
+XTLB.US,D,20220711,000000,1.57,1.57,1.57,1.57,182,0
+XTLB.US,D,20220712,000000,1.53,1.61,1.52,1.61,1111,0
+XTLB.US,D,20220713,000000,1.61,1.61,1.55,1.5776,1605,0
+XTLB.US,D,20220714,000000,1.48,1.6,1.48,1.57,4971,0
+XTLB.US,D,20220715,000000,1.61,1.61,1.46,1.51,1263,0
+XTLB.US,D,20220718,000000,1.5,1.5,1.5,1.5,466,0
+XTLB.US,D,20220719,000000,1.5,1.6,1.5,1.59,901,0
+XTLB.US,D,20220720,000000,1.62,1.7,1.61,1.69,3723,0
+XTLB.US,D,20220721,000000,1.72,1.81,1.66,1.76,22521,0
+XTLB.US,D,20220722,000000,1.71,1.77,1.69,1.69,2150,0
+XTLB.US,D,20220725,000000,1.66,1.68,1.66,1.68,216,0
+XTLB.US,D,20220726,000000,1.59,1.7799,1.56,1.68,9957,0
+XTLB.US,D,20220727,000000,1.64,1.64,1.5,1.61,5061,0
+XTLB.US,D,20220728,000000,1.63,1.63,1.63,1.63,211,0
+XTLB.US,D,20220801,000000,1.56,1.6,1.49,1.6,1666,0
+XTLB.US,D,20220802,000000,1.6,1.89,1.57,1.65,49610,0
+XTLB.US,D,20220803,000000,1.68,1.85,1.64,1.75,18389,0
+XTLB.US,D,20220804,000000,1.645,1.66,1.645,1.66,411,0
+XTLB.US,D,20220805,000000,1.64,1.7373,1.625,1.63,7912,0
+XTLB.US,D,20220808,000000,1.6795,1.72,1.66,1.7,4421,0
+XTLB.US,D,20220809,000000,1.6942,2.22,1.6668,1.74,102861,0
+XTLB.US,D,20220810,000000,1.71,1.79,1.7,1.7899,26844,0
+XTLB.US,D,20220811,000000,1.74,1.79,1.68,1.72,4624,0
+XTLB.US,D,20220812,000000,1.88,1.88,1.74,1.76,3357,0
+XTLB.US,D,20220815,000000,1.7,1.7504,1.66,1.71,4515,0
+XTLB.US,D,20220816,000000,1.6261,1.6734,1.6241,1.6734,1716,0
+XTLB.US,D,20220818,000000,1.65,1.78,1.65,1.75,5207,0
+XTLB.US,D,20220819,000000,1.6956,1.739,1.67,1.67,941,0
+XTLB.US,D,20220822,000000,1.68,1.73,1.62,1.73,1920,0
+XTLB.US,D,20220824,000000,1.75,1.75,1.65,1.7,1997,0
+XTLB.US,D,20220826,000000,1.66,1.66,1.61,1.61,545,0
+XTLB.US,D,20220829,000000,1.57,1.57,1.55,1.55,837,0
+XTLB.US,D,20220830,000000,1.6,1.6,1.41,1.418,16332,0
+XTLB.US,D,20220831,000000,1.43,1.48,1.39,1.48,5844,0
+XTLB.US,D,20220901,000000,1.5,1.5876,1.48,1.5876,1528,0
+XTLB.US,D,20220906,000000,1.4653,1.4653,1.41,1.42,3711,0
+XTLB.US,D,20220907,000000,1.46,1.46,1.3936,1.4521,307,0
+XTLB.US,D,20220908,000000,1.38,1.43,1.38,1.43,202,0
+XTLB.US,D,20220909,000000,1.38,1.38,1.36,1.36,2801,0
+XTLB.US,D,20220912,000000,1.41,1.47,1.4,1.47,2071,0
+XTLB.US,D,20220913,000000,1.41,1.4273,1.33,1.4273,6269,0
+XTLB.US,D,20220914,000000,1.32,1.4,1.32,1.4,1266,0
+XTLB.US,D,20220915,000000,1.388,1.41,1.34,1.35,4216,0
+XTLB.US,D,20220919,000000,1.39,1.45,1.39,1.45,2884,0
+XTLB.US,D,20220920,000000,1.47,1.47,1.35,1.3901,2083,0
+XTLB.US,D,20220921,000000,1.35,1.45,1.35,1.35,1195,0
+XTLB.US,D,20220922,000000,1.36,1.3732,1.31,1.3684,3377,0
+XTLB.US,D,20220927,000000,1.33,1.33,1.32,1.32,328,0
+XTLB.US,D,20220928,000000,1.17,1.25,1.11,1.22,49916,0
+XTLB.US,D,20220929,000000,1.2599,1.2599,0.8503,1.1342,68169,0
+XTLB.US,D,20220930,000000,1.1,1.1531,1.1,1.11,824,0
+XTLB.US,D,20221003,000000,1.15,1.18,1.15,1.16,751,0
+XTLB.US,D,20221004,000000,1.1301,1.1301,1.1301,1.1301,1892,0
+XTLB.US,D,20221005,000000,1.2,1.2,1.2,1.2,425,0
+XTLB.US,D,20221006,000000,1.18,1.18,1.14,1.14,1627,0
+XTLB.US,D,20221007,000000,1.09,1.206,1.09,1.15,7360,0
+XTLB.US,D,20221010,000000,1.18,1.18,1.18,1.18,123,0
+XTLB.US,D,20221011,000000,1.19,1.19,1.19,1.19,306,0
+XTLB.US,D,20221012,000000,1.186,1.1999,1.14,1.176,407,0
+XTLB.US,D,20221013,000000,1.1999,1.205,1.1999,1.205,550,0
+XTLB.US,D,20221018,000000,1.23,1.23,1.18,1.2041,1567,0
+XTLB.US,D,20221019,000000,1.18,1.2185,1.18,1.2006,971,0
+XTLB.US,D,20221020,000000,1.19,1.19,1.17,1.17,1649,0
+XTLB.US,D,20221021,000000,1.22,1.22,1.1229,1.1229,2029,0
+XTLB.US,D,20221024,000000,1.18,1.18,1.18,1.18,339,0
+XTLB.US,D,20221025,000000,1.2,1.22,1.16,1.22,1485,0
+XTLB.US,D,20221026,000000,1.25,1.2527,1.25,1.2527,1959,0
+XTLB.US,D,20221031,000000,1.26,1.3,1.25,1.29,4896,0
+XTLB.US,D,20221102,000000,1.23,1.23,1.23,1.23,210,0
+XTLB.US,D,20221103,000000,1.23,1.23,1.23,1.23,204,0
+XTLB.US,D,20221104,000000,1.28,1.35,1.22,1.22,10780,0
+XTLB.US,D,20221107,000000,1.29,1.3,1.29,1.3,1059,0
+XTLB.US,D,20221108,000000,1.22,1.22,1.22,1.22,163,0
+XTLB.US,D,20221109,000000,1.24,1.38,1.24,1.32,23321,0
+XTLB.US,D,20221110,000000,1.35,1.38,1.295,1.36,4747,0
+XTLB.US,D,20221111,000000,1.44,1.46,1.38,1.39,9741,0
+XTLB.US,D,20221114,000000,1.43,1.5,1.43,1.48,17059,0
+XTLB.US,D,20221115,000000,1.43,1.43,1.36,1.42,1706,0
+XTLB.US,D,20221116,000000,1.4,1.42,1.39,1.4189,2628,0
+XTLB.US,D,20221117,000000,1.4,1.46,1.38,1.46,15852,0
+XTLB.US,D,20221121,000000,1.2737,1.35,1.24,1.3499,4800,0
+XTLB.US,D,20221129,000000,1.2038,1.33,1.2038,1.33,265,0
+XTLB.US,D,20221201,000000,1.2254,1.2254,1.2254,1.2254,102,0
+XTLB.US,D,20221205,000000,1.23,1.29,1.23,1.29,855,0
+XTLB.US,D,20221206,000000,1.24,1.24,1.12,1.22,3769,0
+XTLB.US,D,20221208,000000,1.2387,1.2387,1.2387,1.2387,298,0
+XTLB.US,D,20221209,000000,1.21,1.21,1.12,1.12,5669,0
+XTLB.US,D,20221212,000000,1.2189,1.34,1.17,1.34,13303,0
+XTLB.US,D,20221214,000000,1.23,1.282,1.22,1.27,2575,0
+XTLB.US,D,20221215,000000,1.21,1.21,1.15,1.21,4145,0
+XTLB.US,D,20221219,000000,1.1283,1.35,1.114,1.35,13797,0
+XTLB.US,D,20221220,000000,1.2903,1.3,1.235,1.3,926,0
+XTLB.US,D,20221221,000000,1.19,1.285,1.11,1.2,10726,0
+XTLB.US,D,20221222,000000,1.1,1.1523,1.085,1.1523,2545,0
+XTLB.US,D,20221223,000000,1.04,1.19,1.04,1.19,506,0
+XTLB.US,D,20221227,000000,1.22,1.22,1.04,1.04,490,0
+XTLB.US,D,20221228,000000,1.06,1.14,1.06,1.14,3671,0
+XTLB.US,D,20221229,000000,1.18,1.1937,1.18,1.1937,387,0
+XTLB.US,D,20221230,000000,1.1,1.21,1.1,1.21,3534,0
+XTLB.US,D,20230104,000000,1.3149,1.34,1.22,1.2599,13310,0
+XTLB.US,D,20230106,000000,1.29,1.39,1.29,1.39,23094,0
+XTLB.US,D,20230109,000000,1.36,1.3899,1.32,1.36,2696,0
+XTLB.US,D,20230110,000000,1.39,1.39,1.3,1.38,3276,0
+XTLB.US,D,20230111,000000,1.3889,1.3889,1.3423,1.3423,1453,0
+XTLB.US,D,20230112,000000,1.38,1.38,1.38,1.38,122,0
+XTLB.US,D,20230117,000000,1.4,1.4,1.4,1.4,575,0
+XTLB.US,D,20230119,000000,1.3899,1.3899,1.3148,1.3148,2513,0
+XTLB.US,D,20230120,000000,1.35,1.36,1.3,1.36,771,0
+XTLB.US,D,20230127,000000,1.35,1.35,1.35,1.35,211,0
+XTLB.US,D,20230130,000000,1.35,1.35,1.21,1.26,1762,0
+XTLB.US,D,20230131,000000,1.29,1.29,1.16,1.17,5727,0
+XTLB.US,D,20230201,000000,1.2182,1.25,1.19,1.24,6932,0
+XTLB.US,D,20230202,000000,1.25,1.3499,1.25,1.3499,3703,0
+XTLB.US,D,20230210,000000,1.32,1.32,1.31,1.31,473,0
+XTLB.US,D,20230214,000000,1.24,1.24,1.23,1.23,393,0
+XTLB.US,D,20230215,000000,1.2368,1.34,1.2368,1.3332,1536,0
+XTLB.US,D,20230216,000000,1.36,1.38,1.34,1.3735,8725,0
+XTLB.US,D,20230217,000000,1.345,1.45,1.345,1.42,29147,0
+XTLB.US,D,20230221,000000,1.33,1.42,1.33,1.42,647,0
+XTLB.US,D,20230222,000000,1.26,1.372,1.25,1.372,3848,0
+XTLB.US,D,20230223,000000,1.32,1.3447,1.32,1.3447,206,0
+XTLB.US,D,20230227,000000,1.25,1.26,1.24,1.24,1174,0
+XTLB.US,D,20230228,000000,1.25,1.3999,1.25,1.3999,6031,0
+XTLB.US,D,20230301,000000,1.2887,1.341,1.2887,1.3164,1810,0
+XTLB.US,D,20230302,000000,1.36,1.41,1.23,1.2679,4326,0
+XTLB.US,D,20230303,000000,1.23,1.308,1.23,1.308,1056,0
+XTLB.US,D,20230306,000000,1.23,1.2704,1.23,1.2704,528,0
+XTLB.US,D,20230307,000000,1.29,1.39,1.2843,1.3101,3694,0
+XTLB.US,D,20230308,000000,1.344,1.38,1.2801,1.2801,1636,0
+XTLB.US,D,20230309,000000,1.2799,1.29,1.2103,1.28,2316,0
+XTLB.US,D,20230313,000000,1.235,1.24,1.2301,1.2301,612,0
+XTLB.US,D,20230314,000000,1.2001,1.26,1.2001,1.26,1017,0
+XTLB.US,D,20230315,000000,1.2499,1.26,1.17,1.23,1428,0
+XTLB.US,D,20230320,000000,1.2424,1.27,1.2424,1.27,326,0
+XTLB.US,D,20230321,000000,1.2324,1.28,1.231,1.28,1049,0
+XTLB.US,D,20230322,000000,1.1801,1.1801,1.1801,1.1801,120,0
+XTLB.US,D,20230323,000000,1.22,1.22,1.22,1.22,101,0
+XTLB.US,D,20230324,000000,1.28,1.28,1.21,1.21,564,0
+XTLB.US,D,20230328,000000,1.18,1.38,1.18,1.29,13586,0
+XTLB.US,D,20230329,000000,1.2,1.22,1.13,1.21,1455,0
+XTLB.US,D,20230330,000000,1.2283,1.315,1.2283,1.27,1457,0
+XTLB.US,D,20230331,000000,1.2491,1.31,1.228,1.31,4749,0
+XTLB.US,D,20230403,000000,1.35,1.35,1.28,1.3,2750,0
+XTLB.US,D,20230404,000000,1.27,1.27,1.23,1.26,2105,0
+XTLB.US,D,20230405,000000,1.19,1.212,1.19,1.212,667,0
+XTLB.US,D,20230406,000000,1.14,1.2686,1.14,1.2686,1743,0
+XTLB.US,D,20230410,000000,1.28,1.28,1.28,1.28,367,0
+XTLB.US,D,20230411,000000,1.27,1.27,1.27,1.27,169,0
+XTLB.US,D,20230412,000000,1.2217,1.2217,1.21,1.21,780,0
+XTLB.US,D,20230413,000000,1.2336,1.28,1.2336,1.28,1156,0
+XTLB.US,D,20230414,000000,1.18,1.2336,1.1772,1.2336,2310,0
+XTLB.US,D,20230417,000000,1.2438,1.54,1.2438,1.32,69705,0
+XTLB.US,D,20230418,000000,1.25,1.41,1.23,1.26,25547,0
+XTLB.US,D,20230419,000000,1.2258,1.3683,1.2179,1.3683,16024,0
+XTLB.US,D,20230420,000000,1.27,1.32,1.155,1.27,12577,0
+XTLB.US,D,20230421,000000,1.26,1.335,1.22,1.22,4879,0
+XTLB.US,D,20230424,000000,1.2201,1.2201,1.2201,1.2201,1347,0
+XTLB.US,D,20230426,000000,1.24,1.275,1.0984,1.2,1588,0
+XTLB.US,D,20230427,000000,1.22,1.2201,1.1505,1.206,809,0
+XTLB.US,D,20230428,000000,1.1999,1.1999,1.1201,1.1201,1659,0
+XTLB.US,D,20230501,000000,1.06,1.2269,1.06,1.18,25818,0
+XTLB.US,D,20230502,000000,1.16,1.36,1.1514,1.3,51644,0
+XTLB.US,D,20230503,000000,1.26,1.27,1.19,1.2505,19250,0
+XTLB.US,D,20230504,000000,1.21,1.295,1.21,1.2899,6214,0
+XTLB.US,D,20230505,000000,1.27,1.27,1.19,1.19,10142,0
+XTLB.US,D,20230508,000000,1.19,1.245,1.18,1.2334,7309,0
+XTLB.US,D,20230509,000000,1.19,1.21,1.17,1.21,682,0
+XTLB.US,D,20230510,000000,1.24,1.24,1.2,1.2,719,0
+XTLB.US,D,20230511,000000,1.215,1.39,1.07,1.3027,69189,0
+XTLB.US,D,20230512,000000,1.3,1.3199,1.21,1.21,17077,0
+XTLB.US,D,20230515,000000,1.2232,1.35,1.198,1.22,19104,0
+XTLB.US,D,20230516,000000,1.27,1.3361,1.23,1.298,58034,0
+XTLB.US,D,20230517,000000,1.2,1.33,1.2,1.33,2617,0
+XTLB.US,D,20230518,000000,1.34,1.34,1.3,1.3,1578,0
+XTLB.US,D,20230519,000000,1.2801,1.3399,1.2801,1.32,10724,0
+XTLB.US,D,20230522,000000,1.23,1.3,1.23,1.3,1054,0
+XTLB.US,D,20230523,000000,1.28,1.28,1.28,1.28,127,0
+XTLB.US,D,20230524,000000,1.2083,1.2699,1.15,1.15,11935,0
+XTLB.US,D,20230525,000000,1.24,1.24,1.19,1.2013,1548,0
+XTLB.US,D,20230530,000000,1.2307,1.2307,1.2,1.2,310,0
+XTLB.US,D,20230531,000000,1.2146,1.2323,1.2146,1.2323,900,0
+XTLB.US,D,20230601,000000,1.1556,1.21,1.1556,1.21,324,0
+XTLB.US,D,20230602,000000,1.25,1.25,1.1835,1.24,1365,0
+XTLB.US,D,20230606,000000,1.2305,1.29,1.18,1.18,1078,0
+XTLB.US,D,20230607,000000,1.24,1.25,1.21,1.25,720,0
+XTLB.US,D,20230608,000000,1.2784,1.3001,1.2784,1.3001,820,0
+XTLB.US,D,20230612,000000,1.2,1.24,1.2,1.24,950,0
+XTLB.US,D,20230613,000000,1.13,1.22,1.13,1.19,2225,0
+XTLB.US,D,20230614,000000,1.2347,1.296,1.2,1.21,2056,0
+XTLB.US,D,20230615,000000,1.25,1.25,1.21,1.23,4965,0
+XTLB.US,D,20230616,000000,1.35,1.35,1.28,1.3,1725,0
+XTLB.US,D,20230620,000000,1.3,1.34,1.12,1.2628,396424,0
+XTLB.US,D,20230621,000000,1.27,1.27,1.1,1.175,88127,0
+XTLB.US,D,20230622,000000,1.03,1.12,1.03,1.09,13927,0
+XTLB.US,D,20230623,000000,1.1,1.22,1.04,1.2,24199,0
+XTLB.US,D,20230626,000000,1.0696,1.15,1.0696,1.101,8952,0
+XTLB.US,D,20230627,000000,1.13,1.13,1.13,1.13,1153,0
+XTLB.US,D,20230628,000000,1.05,1.05,1.0123,1.0123,5283,0
+XTLB.US,D,20230629,000000,0.99,1.0417,0.99,0.99,2912,0
+XTLB.US,D,20230630,000000,0.9999,0.9999,0.9999,0.9999,5357,0
+XTLB.US,D,20230703,000000,1,1,1,1,590,0
+XTLB.US,D,20230705,000000,1,1,1,1,401,0
+XTLB.US,D,20230706,000000,0.920501,0.9998,0.9202,0.9503,4704,0
+XTLB.US,D,20230707,000000,0.9901,0.9901,0.9901,0.9901,600,0
+XTLB.US,D,20230711,000000,0.921,0.9801,0.921,0.98,814,0
+XTLB.US,D,20230712,000000,1.0399,1.0399,0.9215,0.9701,1477,0
+XTLB.US,D,20230713,000000,0.9801,1.02,0.935,0.935,1970,0
+XTLB.US,D,20230714,000000,0.97,1.03,0.95,1.02,2294,0
+XTLB.US,D,20230717,000000,0.96,1.04,0.96,1.01,4575,0
+XTLB.US,D,20230718,000000,0.9517,1.0399,0.92,1.0399,15877,0
+XTLB.US,D,20230720,000000,0.9402,1,0.9402,1,458,0
+XTLB.US,D,20230721,000000,0.9889,0.9889,0.94,0.94,481,0
+XTLB.US,D,20230724,000000,0.9601,0.98,0.95,0.95,586,0
+XTLB.US,D,20230725,000000,0.8513,0.9216,0.75,0.87,68080,0
+XTLB.US,D,20230726,000000,0.8001,0.813942,0.8001,0.813942,3997,0
+XTLB.US,D,20230727,000000,0.839,0.8799,0.806,0.806,3955,0
+XTLB.US,D,20230728,000000,0.806,0.84,0.806,0.8103,2423,0
+XTLB.US,D,20230731,000000,0.815845,0.816,0.8151,0.8152,4895,0
+XTLB.US,D,20230801,000000,0.81,0.85,0.8011,0.8205,4553,0
+XTLB.US,D,20230802,000000,0.8111,0.8111,0.8111,0.8111,950,0
+XTLB.US,D,20230803,000000,0.81,0.825,0.773201,0.773201,28534,0
+XTLB.US,D,20230804,000000,0.7817,0.808,0.76,0.7801,15260,0
+XTLB.US,D,20230807,000000,0.78,0.85,0.78,0.8001,1476,0
+XTLB.US,D,20230808,000000,0.823,0.8659,0.823,0.846,952,0
+XTLB.US,D,20230809,000000,0.8375,0.8499,0.8109,0.8304,3585,0
+XTLB.US,D,20230810,000000,0.8101,0.8101,0.78,0.7902,2384,0
+XTLB.US,D,20230814,000000,0.832,0.9499,0.83,0.8401,43135,0
+XTLB.US,D,20230815,000000,0.897466,0.9483,0.87,0.9483,8909,0
+XTLB.US,D,20230816,000000,0.9798,0.9798,0.9483,0.9599,1706,0
+XTLB.US,D,20230817,000000,0.8142,0.9695,0.8142,0.9661,1320,0
+XTLB.US,D,20230821,000000,0.88,0.94,0.88,0.9299,1519,0
+XTLB.US,D,20230822,000000,0.8214,0.9198,0.8214,0.9198,1370,0
+XTLB.US,D,20230824,000000,0.810101,0.885,0.76,0.87,1762,0
+XTLB.US,D,20230825,000000,0.7801,0.7801,0.780001,0.780001,201,0
+XTLB.US,D,20230828,000000,0.811,1.09,0.811,1.04,62296,0
+XTLB.US,D,20230829,000000,1.04,1.04,0.91,0.97,23109,0
+XTLB.US,D,20230830,000000,0.9979,0.9979,0.9501,0.9501,3109,0
+XTLB.US,D,20230831,000000,0.9202,1.0831,0.9202,1.05,7799,0
+XTLB.US,D,20230901,000000,0.9409,0.9974,0.9409,0.973649,1359,0
+XTLB.US,D,20230905,000000,0.9455,1,0.9455,1,2761,0
+XTLB.US,D,20230906,000000,0.9552,1.01,0.9552,0.99,12211,0
+XTLB.US,D,20230908,000000,0.9547,0.99,0.9428,0.9899,2852,0
+XTLB.US,D,20230911,000000,0.8576,0.9502,0.8576,0.9502,990,0
+XTLB.US,D,20230912,000000,0.9202,0.96206,0.9202,0.96206,403,0
+XTLB.US,D,20230913,000000,0.99,0.99,0.99,0.99,826,0
+XTLB.US,D,20230920,000000,0.97,0.97,0.8888,0.97,566,0
+XTLB.US,D,20230922,000000,0.9901,1.05,0.9901,1.035,6564,0
+XTLB.US,D,20230927,000000,0.9699,0.9699,0.9699,0.9699,240,0
+XTLB.US,D,20230929,000000,1,1,0.82,0.8976,801,0
+XTLB.US,D,20231002,000000,0.8862,0.9501,0.8862,0.9501,1432,0
+XTLB.US,D,20231003,000000,0.9894,1.015,0.9301,0.98,4996,0
+XTLB.US,D,20231004,000000,0.828,0.9501,0.828,0.9501,2152,0
+XTLB.US,D,20231005,000000,0.9601,0.9618,0.9077,0.9077,1047,0
+XTLB.US,D,20231009,000000,0.9128,0.95206,0.9128,0.95206,411,0
+XTLB.US,D,20231011,000000,0.9195,0.95,0.896901,0.92,5317,0
+XTLB.US,D,20231012,000000,0.9115,0.9115,0.7749,0.7749,2902,0
+XTLB.US,D,20231013,000000,0.8771,0.91,0.877,0.9,4519,0
+XTLB.US,D,20231016,000000,0.7959,0.95192,0.7959,0.853,7994,0
+XTLB.US,D,20231017,000000,0.8897,0.9756,0.8897,0.91,4039,0
+XTLB.US,D,20231018,000000,0.9222,0.9797,0.9,0.979601,3604,0
+XTLB.US,D,20231019,000000,0.9419,0.9419,0.8636,0.9,3819,0
+XTLB.US,D,20231020,000000,0.8502,0.8992,0.8502,0.8992,445,0
+XTLB.US,D,20231023,000000,0.865,0.88,0.865,0.88,1804,0
+XTLB.US,D,20231026,000000,0.82,0.8202,0.82,0.820101,689,0
+XTLB.US,D,20231030,000000,0.8414,0.85,0.8353,0.8353,2766,0
+XTLB.US,D,20231031,000000,0.75,0.8329,0.75,0.8329,1461,0
+XTLB.US,D,20231101,000000,0.8301,0.88038,0.8301,0.8701,529,0
+XTLB.US,D,20231102,000000,0.87,0.87,0.87,0.87,233,0
+XTLB.US,D,20231103,000000,0.76,0.76,0.76,0.76,363,0
+XTLB.US,D,20231106,000000,0.8701,0.9109,0.83,0.83,1891,0
+XTLB.US,D,20231107,000000,0.8401,0.8401,0.84,0.84,509,0
+XTLB.US,D,20231108,000000,0.8701,0.8701,0.85,0.85,320,0
+XTLB.US,D,20231110,000000,0.7905,0.8064,0.7601,0.8064,8264,0
+XTLB.US,D,20231113,000000,0.9123,0.9491,0.909649,0.922702,1525,0
+XTLB.US,D,20231114,000000,0.8656,0.9001,0.8656,0.9001,1155,0
+XTLB.US,D,20231116,000000,0.8024,1.03,0.7893,0.98,19075,0
+XTLB.US,D,20231117,000000,1.03,1.03,1.03,1.03,248,0
+XTLB.US,D,20231120,000000,0.9999,0.9999,0.9999,0.9999,528,0
+XTLB.US,D,20231121,000000,0.9422,1.03,0.9422,1.03,1519,0
+XTLB.US,D,20231124,000000,1.01,1.01,1.01,1.01,129,0
+XTLB.US,D,20231127,000000,1.0198,1.03,0.99,0.99,2051,0
+XTLB.US,D,20231128,000000,1.03,1.12,1.03,1.12,16680,0
+XTLB.US,D,20231129,000000,1.11,1.13,1.0908,1.13,5414,0
+XTLB.US,D,20231130,000000,1.06,1.06,1.0501,1.0501,662,0
+XTLB.US,D,20231201,000000,1.12,1.1294,1.05,1.1,8917,0
+XTLB.US,D,20231204,000000,1.11,1.13,1.11,1.13,4211,0
+XTLB.US,D,20231205,000000,1.06,1.13,1.06,1.13,1016,0
+XTLB.US,D,20231206,000000,1.05,1.05,1.05,1.05,387,0
+XTLB.US,D,20231207,000000,1.06,1.06,1.04,1.04,445,0
+XTLB.US,D,20231208,000000,1.06,1.0852,1.06,1.0852,923,0
+XTLB.US,D,20231211,000000,1.0352,1.0352,1.0352,1.0352,152,0
+XTLB.US,D,20231214,000000,1,1,1,1,2053,0
+XTLB.US,D,20231215,000000,0.9701,1.01,0.915237,0.94,8556,0
+XTLB.US,D,20231218,000000,0.9652,0.9798,0.8701,0.9798,15965,0
+XTLB.US,D,20231221,000000,0.95,0.95,0.95,0.95,101,0
+XTLB.US,D,20231222,000000,0.76,0.91,0.76,0.9002,11906,0
+XTLB.US,D,20231226,000000,0.9049,0.905,0.9049,0.905,661,0
+XTLB.US,D,20231228,000000,1.08,1.08,1,1,3967,0
+XTLB.US,D,20231229,000000,0.8101,1.045,0.8101,1.0101,6072,0
+XTLB.US,D,20240102,000000,0.9103,0.9775,0.9103,0.9774,529,0
+XTLB.US,D,20240103,000000,0.8773,0.9922,0.8773,0.9922,440,0
+XTLB.US,D,20240104,000000,1,1.17,0.864,0.9699,83202,0
+XTLB.US,D,20240105,000000,0.92,1.04,0.92,0.94,3278,0
+XTLB.US,D,20240108,000000,0.9989,0.9989,0.9984,0.9984,229,0
+XTLB.US,D,20240110,000000,0.9071,0.9696,0.87,0.9693,5787,0
+XTLB.US,D,20240112,000000,0.87,0.871,0.87,0.871,1039,0
+XTLB.US,D,20240116,000000,0.907319,0.907319,0.907319,0.907319,683,0
+XTLB.US,D,20240117,000000,0.849,0.9156,0.8411,0.9156,2826,0
+XTLB.US,D,20240119,000000,0.8711,0.8711,0.84,0.84,2974,0
+XTLB.US,D,20240122,000000,0.847,0.847,0.8462,0.8462,366,0
+XTLB.US,D,20240123,000000,0.82,0.8847,0.82,0.8847,780,0
+XTLB.US,D,20240125,000000,0.8401,0.8808,0.822,0.8808,1338,0
+XTLB.US,D,20240126,000000,0.8808,0.8808,0.8808,0.8808,190,0
+XTLB.US,D,20240129,000000,0.8515,0.8757,0.8515,0.8757,415,0
+XTLB.US,D,20240201,000000,0.876,0.9,0.876,0.8998,2430,0
+XTLB.US,D,20240202,000000,0.8,0.8604,0.8,0.8501,1540,0
+XTLB.US,D,20240205,000000,0.8503,0.92189,0.8357,0.916,7620,0
+XTLB.US,D,20240206,000000,0.8069,0.9131,0.8069,0.9131,362,0
+XTLB.US,D,20240208,000000,0.8869,0.8869,0.87,0.87,2109,0
+XTLB.US,D,20240212,000000,0.9499,0.9499,0.9399,0.9399,512,0
+XTLB.US,D,20240213,000000,0.9499,0.9499,0.9499,0.9499,415,0
+XTLB.US,D,20240214,000000,0.8848,0.8848,0.8848,0.8848,231,0
+XTLB.US,D,20240216,000000,0.84,0.895,0.84,0.85,756,0
+XTLB.US,D,20240220,000000,0.8976,0.8976,0.8301,0.87,757,0
+XTLB.US,D,20240221,000000,0.8522,0.8522,0.8301,0.8301,3972,0
+XTLB.US,D,20240222,000000,0.843695,0.843695,0.8,0.8,2397,0
+XTLB.US,D,20240223,000000,0.8452,0.8452,0.8452,0.8452,2506,0
+XTLB.US,D,20240226,000000,0.7681,0.8595,0.7681,0.8595,2312,0
+XTLB.US,D,20240228,000000,0.84,0.8561,0.7842,0.8038,5578,0
+XTLB.US,D,20240229,000000,0.8559,0.8747,0.8559,0.8745,6505,0
+XTLB.US,D,20240301,000000,0.9,0.93956,0.89,0.9,3043,0
+XTLB.US,D,20240304,000000,0.845,0.9,0.845,0.9,864,0
+XTLB.US,D,20240305,000000,0.9099,0.9099,0.9099,0.9099,171,0
+XTLB.US,D,20240306,000000,0.9099,0.9099,0.9095,0.9095,539,0
+XTLB.US,D,20240307,000000,0.8998,0.9,0.85,0.85,5496,0
+XTLB.US,D,20240308,000000,0.85,0.92,0.85,0.92,1255,0
+XTLB.US,D,20240311,000000,0.96,0.96,0.96,0.96,449,0
+XTLB.US,D,20240313,000000,0.9,0.95,0.851885,0.95,7814,0
+XTLB.US,D,20240314,000000,0.883935,0.883935,0.883935,0.883935,217,0
+XTLB.US,D,20240315,000000,0.8501,0.9699,0.8501,0.88,2658,0
+XTLB.US,D,20240318,000000,0.9889,1.18,0.9889,1.1589,27730,0
+XTLB.US,D,20240319,000000,1.12,1.12,1,1.04,7825,0
+XTLB.US,D,20240320,000000,1.12,2.76,1.12,2.38,15325349,0
+XTLB.US,D,20240321,000000,2.48,2.7,2.01,2.42,2000578,0
+XTLB.US,D,20240322,000000,2.44,2.94,2.33,2.62,834845,0
+XTLB.US,D,20240325,000000,2.94,4.9897,2.81,2.81,24889578,0
+XTLB.US,D,20240326,000000,3.25,3.25,2.85,3.07,1284970,0
+XTLB.US,D,20240327,000000,3.05,3.13,2.5,2.7,507746,0
+XTLB.US,D,20240328,000000,2.64,2.83,2.56,2.81,234329,0
+XTLB.US,D,20240401,000000,2.75,3.17,2.6708,3.01,260545,0
+XTLB.US,D,20240402,000000,2.87,2.93,2.72,2.82,89736,0
+XTLB.US,D,20240403,000000,2.76,3.48,2.76,3.33,826393,0
+XTLB.US,D,20240404,000000,3.19,3.46,3.02,3.11,218459,0
+XTLB.US,D,20240405,000000,3.05,3.3135,3.05,3.26,107232,0
+XTLB.US,D,20240408,000000,3.15,3.15,3.01,3.15,51716,0
+XTLB.US,D,20240409,000000,3.21,3.235,3.0453,3.18,89005,0
+XTLB.US,D,20240410,000000,2.94,2.955,2.7101,2.78,70891,0
+XTLB.US,D,20240411,000000,2.65,2.78,2.55,2.76,47128,0
+XTLB.US,D,20240412,000000,2.77,2.77,2.6,2.6,23762,0
+XTLB.US,D,20240415,000000,2.87,2.87,2.58,2.68,63585,0
+XTLB.US,D,20240416,000000,2.59,2.6038,2.51,2.6,32345,0
+XTLB.US,D,20240417,000000,2.6,2.6,2.4,2.47,38172,0
+XTLB.US,D,20240418,000000,2.45,2.5,2.41,2.44,11936,0
+XTLB.US,D,20240419,000000,2.44,2.4793,2.42,2.44,18314,0
+XTLB.US,D,20240422,000000,2.35,2.73,2.35,2.65,27973,0
+XTLB.US,D,20240423,000000,2.51,2.63,2.49,2.59,7580,0
+XTLB.US,D,20240424,000000,2.54,2.58,2.4501,2.56,33018,0
+XTLB.US,D,20240425,000000,2.41,2.49,2.35,2.4,6198,0
+XTLB.US,D,20240426,000000,2.49,2.49,2.405,2.422,5253,0
+XTLB.US,D,20240429,000000,2.51,2.51,2.42,2.42,5292,0
+XTLB.US,D,20240430,000000,2.5647,2.6,2.5,2.59,21356,0
+XTLB.US,D,20240501,000000,2.53,2.62,2.5,2.6,9188,0
+XTLB.US,D,20240502,000000,2.46,2.59,2.46,2.525,884,0
+XTLB.US,D,20240503,000000,2.52,2.53,2.52,2.53,1014,0
+XTLB.US,D,20240506,000000,2.53,2.5698,2.39,2.53,12011,0
+XTLB.US,D,20240507,000000,2.45,2.55,2.26,2.55,7093,0
+XTLB.US,D,20240508,000000,2.4,2.5,2.3604,2.45,15683,0
+XTLB.US,D,20240509,000000,2.41,2.45,2.4,2.4,3148,0
+XTLB.US,D,20240510,000000,2.66,2.66,2.42,2.56,8840,0
+XTLB.US,D,20240513,000000,2.74,2.99,2.73,2.92,49555,0
+XTLB.US,D,20240514,000000,2.9,2.92,2.57,2.57,24473,0
+XTLB.US,D,20240515,000000,2.75,2.7944,2.6451,2.74,19085,0
+XTLB.US,D,20240516,000000,2.68,2.75,2.6,2.65,6299,0
+XTLB.US,D,20240517,000000,2.8,2.84,2.69,2.693,5788,0
+XTLB.US,D,20240520,000000,2.62,2.7219,2.4254,2.6,11492,0
+XTLB.US,D,20240521,000000,2.6278,3.15,2.6278,2.8,19422,0
+XTLB.US,D,20240522,000000,2.6532,2.695,2.65,2.6601,3180,0
+XTLB.US,D,20240523,000000,2.59,2.675,2.55,2.58,8833,0
+XTLB.US,D,20240524,000000,2.51,2.79,2.51,2.61,5044,0
+XTLB.US,D,20240528,000000,2.61,2.65,2.5001,2.61,10807,0
+XTLB.US,D,20240529,000000,2.52,2.65,2.51,2.625,16436,0
+XTLB.US,D,20240530,000000,2.51,2.7599,2.51,2.65,17283,0
+XTLB.US,D,20240531,000000,2.2237,2.64,2.1,2.64,13283,0
+XTLB.US,D,20240603,000000,2.57,2.6152,2.51,2.56,6141,0
+XTLB.US,D,20240604,000000,2.5,2.64,2.42,2.52,22582,0
+XTLB.US,D,20240605,000000,2.49,2.56,2.45,2.5,50240,0
+XTLB.US,D,20240606,000000,2.53,2.53,2.36,2.36,21695,0
+XTLB.US,D,20240607,000000,2.45,2.45,2.2,2.27,26981,0
+XTLB.US,D,20240610,000000,2.23,2.32,2.07,2.18,52582,0
+XTLB.US,D,20240611,000000,2.18,2.18,1.85,2.04,65745,0
+XTLB.US,D,20240612,000000,2.1,2.15,1.97,2.15,11869,0
+XTLB.US,D,20240613,000000,2.16,2.24,2.14,2.175,25048,0
+XTLB.US,D,20240614,000000,2.18,2.18,2.0201,2.04,9272,0
+XTLB.US,D,20240617,000000,2.35,2.44,2.27,2.44,119922,0
+XTLB.US,D,20240618,000000,2.5497,2.81,2.44,2.48,66162,0
+XTLB.US,D,20240620,000000,2.45,2.465,2.16,2.29,14248,0
+XTLB.US,D,20240621,000000,2.34,2.34,2.2,2.235,2363,0
+XTLB.US,D,20240624,000000,2.31,2.31,2.22,2.22,2085,0
+XTLB.US,D,20240625,000000,2.3,2.3,2.3,2.3,689,0
+XTLB.US,D,20240626,000000,2.17,2.17,2.17,2.17,716,0
+XTLB.US,D,20240627,000000,2.09,2.25,2.08,2.25,1171,0
+XTLB.US,D,20240628,000000,2.24,2.43,2.24,2.43,5762,0
+XTLB.US,D,20240701,000000,2.39,2.39,2.16,2.16,1957,0
+XTLB.US,D,20240702,000000,2.2899,2.2899,2.1801,2.27,3700,0
+XTLB.US,D,20240703,000000,2.2599,2.3,2.21,2.3,7218,0
+XTLB.US,D,20240705,000000,2.29,2.3,2.21,2.3,14018,0
+XTLB.US,D,20240708,000000,2.2582,2.3,2.2582,2.2999,2835,0
+XTLB.US,D,20240709,000000,2.2999,2.3,2.2999,2.3,3134,0
+XTLB.US,D,20240710,000000,2.21,2.299,2.1911,2.299,3847,0
+XTLB.US,D,20240711,000000,2.18,2.78,2.18,2.675,55367,0
+XTLB.US,D,20240712,000000,2.7,2.7,2.43,2.4801,9175,0
+XTLB.US,D,20240715,000000,2.51,2.5792,2.44,2.49,16725,0
+XTLB.US,D,20240716,000000,2.54,2.75,2.52,2.68,35488,0
+XTLB.US,D,20240717,000000,2.61,2.6174,2.5,2.5601,13017,0
+XTLB.US,D,20240718,000000,2.47,2.73,2.47,2.59,18118,0
+XTLB.US,D,20240719,000000,2.53,2.5698,2.43,2.5698,2296,0
+XTLB.US,D,20240722,000000,2.49,2.7499,2.48,2.74,40350,0
+XTLB.US,D,20240723,000000,2.73,2.73,2.5317,2.69,1180,0
+XTLB.US,D,20240724,000000,2.71,3.04,2.71,2.9633,81343,0
+XTLB.US,D,20240725,000000,2.9,3.05,2.52,2.86,20295,0
+XTLB.US,D,20240726,000000,2.97,2.98,2.62,2.9799,6823,0
+XTLB.US,D,20240729,000000,2.99,3.04,2.89,2.97,18885,0
+XTLB.US,D,20240730,000000,2.98,2.98,2.9,2.98,6467,0
+XTLB.US,D,20240731,000000,2.98,3.01,2.8755,2.9154,5565,0
+XTLB.US,D,20240801,000000,2.85,2.94,2.71,2.72,16007,0
+XTLB.US,D,20240802,000000,2.69,2.69,2.477,2.53,15835,0
+XTLB.US,D,20240805,000000,2.4,2.52,2.39,2.52,6172,0
+XTLB.US,D,20240806,000000,2.53,2.57,2.4,2.54,11365,0
+XTLB.US,D,20240807,000000,2.57,2.59,2.42,2.505,673,0
+XTLB.US,D,20240808,000000,2.6,2.63,2.47,2.53,4637,0
+XTLB.US,D,20240809,000000,2.51,2.55,2.5,2.55,2651,0
+XTLB.US,D,20240812,000000,2.6,2.6,2.47,2.49,1324,0
+XTLB.US,D,20240813,000000,2.63,2.64,2.6,2.6,3565,0
+XTLB.US,D,20240814,000000,2.63,2.75,2.63,2.67,12515,0
+XTLB.US,D,20240815,000000,2.74,2.75,2.68,2.68,2473,0
+XTLB.US,D,20240816,000000,2.7,2.75,2.66,2.75,3784,0
+XTLB.US,D,20240819,000000,2.76,2.95,2.64,2.85,33396,0
+XTLB.US,D,20240820,000000,2.9,2.9725,2.9,2.93,8839,0
+XTLB.US,D,20240821,000000,2.85,2.9,2.83,2.865,6895,0
+XTLB.US,D,20240822,000000,2.84,2.84,2.65,2.7547,5658,0
+XTLB.US,D,20240823,000000,2.7,2.735,2.54,2.6489,11409,0
+XTLB.US,D,20240826,000000,2.71,2.71,2.52,2.65,14214,0
+XTLB.US,D,20240827,000000,2.52,2.68,2.52,2.65,6377,0
+XTLB.US,D,20240828,000000,2.66,2.6998,2.5512,2.5601,12832,0
+XTLB.US,D,20240829,000000,2.65,2.72,2.6,2.72,7133,0
+XTLB.US,D,20240830,000000,2.65,2.79,2.54,2.79,701,0
+XTLB.US,D,20240903,000000,2.79,2.79,2.67,2.74,9600,0
+XTLB.US,D,20240904,000000,2.625,2.745,2.62,2.65,27142,0
+XTLB.US,D,20240905,000000,2.56,2.7327,2.56,2.7,4390,0
+XTLB.US,D,20240906,000000,2.66,2.7,2.5912,2.7,9044,0
+XTLB.US,D,20240909,000000,2.7,2.7,2.55,2.67,12704,0
+XTLB.US,D,20240910,000000,2.65,2.65,2.6,2.64,958,0
+XTLB.US,D,20240911,000000,2.62,2.66,2.55,2.66,5344,0
+XTLB.US,D,20240912,000000,2.62,2.64,2.5,2.64,4597,0
+XTLB.US,D,20240913,000000,2.47,2.63,2.47,2.629,2050,0
+XTLB.US,D,20240916,000000,2.48,2.54,2.47,2.54,6013,0
+XTLB.US,D,20240917,000000,2.49,2.49,2.2999,2.45,10914,0
+XTLB.US,D,20240918,000000,2.41,2.41,2.395,2.4099,1884,0
+XTLB.US,D,20240919,000000,2.4,2.45,2.35,2.42,2021,0
+XTLB.US,D,20240920,000000,2.42,2.44,2.36,2.44,3978,0
+XTLB.US,D,20240923,000000,2.25,2.465,2.25,2.42,4832,0
+XTLB.US,D,20240924,000000,2.45,2.45,2.33,2.44,13203,0
+XTLB.US,D,20240925,000000,2.45,2.59,2.45,2.59,1973,0
+XTLB.US,D,20240926,000000,2.518,2.53,2.51,2.53,7141,0
+XTLB.US,D,20240927,000000,2.46,2.56,2.46,2.56,1319,0
+XTLB.US,D,20240930,000000,2.45,2.45,2.4,2.4049,3969,0
+XTLB.US,D,20241001,000000,2.4,2.43,2.25,2.43,9504,0
+XTLB.US,D,20241002,000000,2.33,2.42,2.275,2.33,11361,0
+XTLB.US,D,20241003,000000,2.41,2.42,2.4,2.4,2401,0
+XTLB.US,D,20241004,000000,2.39,2.39,2.35,2.35,1180,0
+XTLB.US,D,20241007,000000,2.25,2.37,2.24,2.3,11492,0
+XTLB.US,D,20241008,000000,2.3,2.33,2.22,2.22,4565,0
+XTLB.US,D,20241009,000000,2.24,2.24,2.13,2.19,2606,0
+XTLB.US,D,20241010,000000,2.22,2.31,2.17,2.17,2395,0
+XTLB.US,D,20241011,000000,2.15,2.501,2.11,2.2,18201,0
+XTLB.US,D,20241015,000000,2.23,2.28,1.9719,1.99,9558,0
+XTLB.US,D,20241016,000000,2.05,2.19,1.98,1.98,6574,0
+XTLB.US,D,20241017,000000,2.178,2.178,2.16,2.17,4291,0
+XTLB.US,D,20241018,000000,2.1,2.17,1.98,2.0868,14850,0
+XTLB.US,D,20241021,000000,1.92,1.98,1.91,1.955,9340,0
+XTLB.US,D,20241022,000000,1.94,1.94,1.81,1.81,2219,0
+XTLB.US,D,20241023,000000,1.79,1.8004,1.35,1.39,74358,0
+XTLB.US,D,20241024,000000,1.4857,1.58,1.31,1.47,19080,0
+XTLB.US,D,20241025,000000,1.49,1.5599,1.48,1.55,11920,0
+XTLB.US,D,20241028,000000,1.56,2.23,1.29,1.9001,1693379,0
+XTLB.US,D,20241029,000000,1.74,1.7911,1.6399,1.74,70086,0
+XTLB.US,D,20241030,000000,1.7,1.84,1.65,1.78,14729,0
+XTLB.US,D,20241031,000000,1.73,2.28,1.685,2.24,145039,0
+XTLB.US,D,20241101,000000,2.21,2.39,2.07,2.35,73811,0
+XTLB.US,D,20241104,000000,2.04,2.04,1.82,1.88,54839,0
+XTLB.US,D,20241105,000000,1.77,1.94,1.74,1.82,22939,0
+XTLB.US,D,20241106,000000,1.77,1.85,1.73,1.81,11741,0
+XTLB.US,D,20241107,000000,1.8486,1.91,1.77,1.86,8631,0
+XTLB.US,D,20241108,000000,1.86,1.86,1.73,1.84,2087,0
+XTLB.US,D,20241111,000000,1.79,1.83,1.7002,1.755,6490,0
+XTLB.US,D,20241112,000000,1.83,1.96,1.765,1.87,29766,0
+XTLB.US,D,20241114,000000,1.86,1.86,1.8,1.82,4205,0
+XTLB.US,D,20241115,000000,1.8,1.85,1.7245,1.85,21333,0
+XTLB.US,D,20241118,000000,1.82,1.82,1.71,1.75,2505,0
+XTLB.US,D,20241119,000000,1.8303,1.85,1.7,1.77,1110,0
+XTLB.US,D,20241120,000000,1.77,1.77,1.7,1.77,2166,0
+XTLB.US,D,20241121,000000,1.6743,1.83,1.6743,1.83,6083,0
+XTLB.US,D,20241122,000000,1.71,1.88,1.69,1.88,2836,0
+XTLB.US,D,20241125,000000,1.7299,1.88,1.72,1.88,12741,0
+XTLB.US,D,20241126,000000,1.85,1.9,1.7,1.85,7400,0
+XTLB.US,D,20241127,000000,1.75,1.85,1.75,1.85,9951,0
+XTLB.US,D,20241129,000000,1.82,1.888,1.7757,1.88,3525,0
+XTLB.US,D,20241202,000000,1.86,1.86,1.78,1.85,2985,0
+XTLB.US,D,20241203,000000,1.82,1.93,1.81,1.905,12282,0
+XTLB.US,D,20241204,000000,1.89,2.05,1.815,1.9499,29760,0
+XTLB.US,D,20241205,000000,1.89,2.06,1.89,1.97,17910,0
+XTLB.US,D,20241206,000000,1.87,1.95,1.7816,1.9399,16772,0
+XTLB.US,D,20241209,000000,1.88,1.88,1.63,1.73,52434,0
+XTLB.US,D,20241210,000000,1.67,1.76,1.66,1.7,5796,0
+XTLB.US,D,20241211,000000,1.72,1.8,1.63,1.8,28943,0
+XTLB.US,D,20241212,000000,1.8,1.81,1.8,1.81,1339,0
+XTLB.US,D,20241213,000000,1.82,1.83,1.7629,1.8,1258,0
+XTLB.US,D,20241216,000000,1.7,1.7,1.61,1.67,18758,0
+XTLB.US,D,20241217,000000,1.6429,1.65,1.55,1.565,10129,0
+XTLB.US,D,20241218,000000,1.55,1.55,1.46,1.494,15652,0
+XTLB.US,D,20241219,000000,1.46,1.48,1.42,1.455,3469,0
+XTLB.US,D,20241220,000000,1.45,1.5,1.43,1.44,2602,0
+XTLB.US,D,20241223,000000,1.58,1.76,1.58,1.76,1620,0
+XTLB.US,D,20241224,000000,1.72,1.88,1.5705,1.88,1091,0
+XTLB.US,D,20241226,000000,1.82,2.1,1.72,2.1,42528,0
+XTLB.US,D,20241227,000000,2.06,2.2923,2.03,2.07,44697,0
+XTLB.US,D,20241230,000000,1.89,1.95,1.8,1.86,24094,0
+XTLB.US,D,20241231,000000,1.72,2.07,1.72,2.0258,22883,0
+XTLB.US,D,20250102,000000,1.99,2.07,1.52,1.97,14696,0
+XTLB.US,D,20250103,000000,1.767,2.24,1.767,2.0901,36467,0
+XTLB.US,D,20250106,000000,2.02,2.09,1.9462,2.0216,18687,0
+XTLB.US,D,20250107,000000,1.895,2,1.8373,1.97,6667,0
+XTLB.US,D,20250108,000000,1.81,2,1.8,2,13687,0
+XTLB.US,D,20250110,000000,1.95,1.95,1.62,1.86,4055,0
+XTLB.US,D,20250113,000000,1.8167,1.88,1.7175,1.8535,8263,0
+XTLB.US,D,20250114,000000,1.75,1.86,1.75,1.86,4001,0
+XTLB.US,D,20250115,000000,1.78,1.83,1.73,1.81,1470,0
+XTLB.US,D,20250116,000000,1.69,1.85,1.69,1.77,13301,0
+XTLB.US,D,20250117,000000,1.77,1.77,1.6553,1.66,10095,0
+XTLB.US,D,20250121,000000,1.7,1.82,1.7,1.81,5688,0
+XTLB.US,D,20250122,000000,1.7502,1.87,1.68,1.85,2059,0
+XTLB.US,D,20250123,000000,1.85,1.92,1.72,1.88,4961,0
+XTLB.US,D,20250124,000000,1.72,1.97,1.72,1.8484,4926,0
+XTLB.US,D,20250127,000000,1.76,1.76,1.6895,1.7,5129,0
+XTLB.US,D,20250128,000000,1.6039,1.68,1.5,1.61,23863,0
+XTLB.US,D,20250129,000000,1.69,1.69,1.615,1.62,974,0
+XTLB.US,D,20250130,000000,1.69,1.7,1.56,1.57,4490,0
+XTLB.US,D,20250131,000000,1.69,1.69,1.58,1.5899,970,0
+XTLB.US,D,20250203,000000,1.7,1.7,1.6238,1.7,5821,0
+XTLB.US,D,20250204,000000,1.7,1.7,1.5799,1.67,13938,0
+XTLB.US,D,20250205,000000,1.668,1.67,1.51,1.67,2307,0
+XTLB.US,D,20250206,000000,1.64,1.64,1.57,1.6095,420,0
+XTLB.US,D,20250207,000000,1.44,1.66,1.44,1.52,1357,0
+XTLB.US,D,20250210,000000,1.53,1.63,1.53,1.63,535,0
+XTLB.US,D,20250211,000000,1.65,1.65,1.61,1.61,464,0
+XTLB.US,D,20250212,000000,1.46,1.72,1.46,1.72,611,0
+XTLB.US,D,20250213,000000,1.63,1.72,1.6,1.66,1709,0
+XTLB.US,D,20250214,000000,1.68,1.74,1.5378,1.74,3325,0
+XTLB.US,D,20250218,000000,1.62,1.71,1.54,1.55,5667,0
+XTLB.US,D,20250219,000000,1.64,1.64,1.5,1.52,1196,0
+XTLB.US,D,20250220,000000,1.51,1.51,1.51,1.51,236,0
+XTLB.US,D,20250221,000000,1.43,1.4338,1.3,1.41,10748,0
+XTLB.US,D,20250224,000000,1.38,1.43,1.38,1.43,2685,0
+XTLB.US,D,20250225,000000,1.38,1.44,1.19,1.42,5036,0
+XTLB.US,D,20250226,000000,1.41,1.5,1.31,1.31,9447,0
+XTLB.US,D,20250227,000000,1.32,1.4,1.32,1.38,1095,0
+XTLB.US,D,20250228,000000,1.25,1.37,1.25,1.28,21234,0
+XTLB.US,D,20250303,000000,1.37,1.54,1.292,1.4024,9624,0
+XTLB.US,D,20250304,000000,1.51,1.51,1.29,1.3732,19282,0
+XTLB.US,D,20250305,000000,1.37,1.37,1.3201,1.345,1825,0
+XTLB.US,D,20250306,000000,1.32,1.32,1.265,1.32,1092,0
+XTLB.US,D,20250307,000000,1.37,1.37,1.2495,1.25,3370,0
+XTLB.US,D,20250310,000000,1.26,1.2672,1.17,1.22,14699,0
+XTLB.US,D,20250311,000000,1.24,1.38,1.24,1.33,17976,0
+XTLB.US,D,20250312,000000,1.28,1.28,1.1862,1.24,7736,0
+XTLB.US,D,20250313,000000,1.22,1.25,1.1523,1.25,9192,0
+XTLB.US,D,20250314,000000,1.19,1.28,1.19,1.28,8467,0
+XTLB.US,D,20250318,000000,1.1302,1.1302,1.1302,1.1302,503,0
+XTLB.US,D,20250319,000000,1.14,1.15,1.14,1.14,1271,0
+XTLB.US,D,20250320,000000,1.17,1.2023,1.16,1.18,10879,0
+XTLB.US,D,20250321,000000,1.18,1.18,1.17,1.17,1041,0
+XTLB.US,D,20250324,000000,1.13,1.142,1.13,1.142,2365,0
+XTLB.US,D,20250325,000000,1.16,1.16,1.1,1.1,3527,0
+XTLB.US,D,20250326,000000,1.1,1.105,1.1,1.1,1388,0
+XTLB.US,D,20250327,000000,1.0915,1.21,1.0915,1.21,3860,0
+XTLB.US,D,20250328,000000,1.2536,1.28,1.1501,1.27,2286,0
+XTLB.US,D,20250331,000000,1.2,1.2,1.1312,1.195,2105,0
+XTLB.US,D,20250401,000000,1.17,1.2499,1.1301,1.165,3116,0
+XTLB.US,D,20250402,000000,1.21,1.24,1.21,1.24,682,0
+XTLB.US,D,20250403,000000,1.17,1.27,1.17,1.23,6269,0
+XTLB.US,D,20250404,000000,1.0304,1.4,0.9208,1.27,18872,0
+XTLB.US,D,20250407,000000,1.23,1.23,1.05,1.125,2464,0
+XTLB.US,D,20250408,000000,1.19,1.19,1.12,1.18,478,0
+XTLB.US,D,20250409,000000,1.12,1.18,1.12,1.17,3181,0
+XTLB.US,D,20250410,000000,1.16,1.16,1.16,1.16,260,0
+XTLB.US,D,20250411,000000,1.12,1.15,1.12,1.125,23612,0
+XTLB.US,D,20250414,000000,1.11,1.11,1.1,1.1,640,0
+XTLB.US,D,20250415,000000,1.08,1.17,1.08,1.13,3483,0
+XTLB.US,D,20250421,000000,1.1301,1.27,1.1301,1.27,11590,0
+XTLB.US,D,20250422,000000,1.31,1.31,1.31,1.31,410,0
+XTLB.US,D,20250423,000000,1.2808,1.2808,1.215,1.215,766,0
+XTLB.US,D,20250424,000000,1.2684,1.3,1.2684,1.3,837,0
+XTLB.US,D,20250425,000000,1.32,1.4899,1.32,1.43,2577,0
+XTLB.US,D,20250428,000000,1.41,1.41,1.3009,1.345,3111,0
+XTLB.US,D,20250429,000000,1.29,1.45,1.29,1.31,1666,0
+XTLB.US,D,20250430,000000,1.27,1.68,1.2001,1.41,88817,0
+XTLB.US,D,20250501,000000,1.47,1.74,1.4,1.53,23830,0
+XTLB.US,D,20250502,000000,1.56,1.62,1.31,1.5,15309,0
+XTLB.US,D,20250505,000000,1.32,1.44,1.3,1.395,4785,0
+XTLB.US,D,20250506,000000,1.37,1.45,1.28,1.44,7651,0
+XTLB.US,D,20250507,000000,1.49,1.5,0.99,1.36,78960,0
+XTLB.US,D,20250508,000000,1.29,1.34,1.22,1.33,10633,0
+XTLB.US,D,20250509,000000,1.2,1.45,1.15,1.26,10876,0
+XTLB.US,D,20250512,000000,1.27,1.39,1.23,1.3,7106,0
+XTLB.US,D,20250513,000000,1.35,1.38,1.251,1.251,2162,0
+XTLB.US,D,20250514,000000,1.23,1.32,1.18,1.24,2109,0
+XTLB.US,D,20250515,000000,1.25,1.25,1.1,1.14,9245,0
+XTLB.US,D,20250516,000000,1.15,1.15,1.03,1.11,11314,0
+XTLB.US,D,20250519,000000,1.14,1.15,1.0501,1.0501,10691,0
+XTLB.US,D,20250520,000000,1.08,1.11,1.08,1.1,5916,0
+XTLB.US,D,20250521,000000,1.14,1.14,1.05,1.05,4509,0
+XTLB.US,D,20250522,000000,1.085,1.085,1.06,1.08,2280,0
+XTLB.US,D,20250523,000000,1.11,1.11,1.11,1.11,1664,0
+XTLB.US,D,20250527,000000,1.13,1.24,1.11,1.13,5794,0
+XTLB.US,D,20250528,000000,1.13,1.2116,1.13,1.13,1244,0
+XTLB.US,D,20250529,000000,1.15,1.18,1.13,1.16,482,0
+XTLB.US,D,20250530,000000,1.2,1.25,1.1,1.2,5514,0
+XTLB.US,D,20250604,000000,1.25,1.25,1.12,1.215,5975,0
+XTLB.US,D,20250605,000000,1.22,1.22,1.12,1.16,4491,0
+XTLB.US,D,20250606,000000,1.053,1.1,1.053,1.1,2312,0
+XTLB.US,D,20250609,000000,1.11,1.245,1.11,1.245,15208,0
+XTLB.US,D,20250610,000000,1.23,1.23,1.2,1.2,1666,0
+XTLB.US,D,20250611,000000,1.2,1.2,1.19,1.19,8266,0
+XTLB.US,D,20250612,000000,1.17,1.2,1.17,1.2,13071,0
+XTLB.US,D,20250613,000000,1.2258,1.39,1.05,1.12,66395,0
+XTLB.US,D,20250616,000000,1.12,1.31,1.12,1.22,60478,0
+XTLB.US,D,20250617,000000,1.19,1.275,1.14,1.1701,8887,0
+XTLB.US,D,20250618,000000,1.15,1.26,1.15,1.2205,1450,0
+XTLB.US,D,20250620,000000,1.235,1.3,0.9315,0.9505,19064,0
+XTLB.US,D,20250623,000000,1.15,1.15,0.86,1.02,34239,0
+XTLB.US,D,20250624,000000,1.11,1.72,1.02,1.31,1167902,0
+XTLB.US,D,20250625,000000,1.205,1.2486,1.138,1.2001,38158,0
+XTLB.US,D,20250626,000000,1.18,1.2701,1.14,1.1815,18057,0
+XTLB.US,D,20250627,000000,1.19,1.19,1.1446,1.16,1711,0
+XTLB.US,D,20250630,000000,1.1459,1.16,1.14,1.14,5200,0
+XTLB.US,D,20250701,000000,1.15,1.175,1.14,1.175,1901,0
+XTLB.US,D,20250702,000000,1.15,1.28,1.15,1.2,33148,0
+XTLB.US,D,20250703,000000,1.18,1.378,1.1415,1.32,43805,0
+XTLB.US,D,20250707,000000,1.37,1.4,1.22,1.22,14329,0
+XTLB.US,D,20250708,000000,1.27,1.33,1.21,1.23,12177,0
+XTLB.US,D,20250709,000000,1.33,1.65,1.29,1.6,93327,0
+XTLB.US,D,20250710,000000,1.59,1.59,1.5,1.52,9614,0
+XTLB.US,D,20250711,000000,1.5007,1.535,1.4865,1.51,8064,0
+XTLB.US,D,20250714,000000,1.33,1.65,1.33,1.63,24214,0
+XTLB.US,D,20250715,000000,1.53,1.63,1.49,1.63,18509,0
+XTLB.US,D,20250716,000000,1.5086,1.71,1.5086,1.51,10693,0
+XTLB.US,D,20250717,000000,1.59,1.8,1.55,1.75,35364,0
+XTLB.US,D,20250718,000000,1.76,1.88,1.69,1.76,83882,0
+XTLB.US,D,20250721,000000,1.71,1.89,1.7,1.82,43836,0
+XTLB.US,D,20250722,000000,1.8,1.8,1.76,1.8,33773,0
+XTLB.US,D,20250723,000000,1.8,1.805,1.74,1.795,14783,0
+XTLB.US,D,20250724,000000,1.8045,1.841,1.75,1.75,105473,0
+XTLB.US,D,20250725,000000,1.6,1.82,1.6,1.75,26582,0
+XTLB.US,D,20250728,000000,1.65,1.7,1.64,1.67,7384,0
+XTLB.US,D,20250729,000000,1.7,1.78,1.6,1.7,9736,0
+XTLB.US,D,20250730,000000,1.62,1.78,1.58,1.64,11836,0
+XTLB.US,D,20250731,000000,1.56,1.56,1.4,1.4,7529,0
+XTLB.US,D,20250801,000000,1.4,1.54,1.39,1.39,11585,0
+XTLB.US,D,20250804,000000,1.39,1.81,1.39,1.71,19648,0
+XTLB.US,D,20250805,000000,1.59,1.59,1.4,1.45,14699,0
+XTLB.US,D,20250806,000000,1.41,1.64,1.39,1.39,59839,0
+XTLB.US,D,20250807,000000,1.445,1.445,1.38,1.42,7404,0
+XTLB.US,D,20250808,000000,1.39,1.39,1.35,1.36,11795,0
+XTLB.US,D,20250811,000000,1.36,1.48,1.32,1.48,3557,0
+XTLB.US,D,20250812,000000,1.41,1.4248,1.33,1.3851,9804,0
+XTLB.US,D,20250813,000000,1.4183,1.47,1.415,1.415,3320,0
+XTLB.US,D,20250814,000000,1.42,1.4574,1.42,1.42,3391,0
+XTLB.US,D,20250815,000000,1.41,1.41,1.41,1.41,438,0
+XTLB.US,D,20250818,000000,1.399,1.399,1.3301,1.36,5612,0
+XTLB.US,D,20250819,000000,1.34,1.34,1.32,1.32,1745,0
+XTLB.US,D,20250820,000000,1.29,1.2925,1.1843,1.26,4249,0
+XTLB.US,D,20250821,000000,1.25,1.25,1.24,1.24,562,0
+XTLB.US,D,20250822,000000,1.24,1.24,1.1101,1.175,16833,0
+XTLB.US,D,20250825,000000,1.18,1.2258,1.18,1.2258,1834,0
+XTLB.US,D,20250826,000000,1.21,1.21,1.1,1.185,12028,0
+XTLB.US,D,20250827,000000,1.2,1.2,1.15,1.175,5627,0
+XTLB.US,D,20250828,000000,1.18,1.23,1.11,1.23,5882,0
+XTLB.US,D,20250829,000000,1.19,1.23,1.15,1.2299,2326,0
+XTLB.US,D,20250902,000000,1.23,1.23,1.19,1.19,2918,0
+XTLB.US,D,20250903,000000,1.2,1.2,1.18,1.18,1332,0
+XTLB.US,D,20250904,000000,1.28,1.28,1.24,1.2464,3970,0
+XTLB.US,D,20250908,000000,1.18,1.29,1.11,1.29,14755,0
+XTLB.US,D,20250909,000000,1.29,1.52,1.25,1.5,57888,0
+XTLB.US,D,20250910,000000,1.42,1.42,1.32,1.32,1072,0
+XTLB.US,D,20250911,000000,1.45,1.485,1.395,1.395,6001,0
+XTLB.US,D,20250912,000000,1.44,1.44,1.3451,1.3495,4130,0
+XTLB.US,D,20250915,000000,1.35,1.35,1.2001,1.2001,17980,0
+XTLB.US,D,20250916,000000,1.29,1.29,1.15,1.22,9174,0
+XTLB.US,D,20250917,000000,1.25,1.25,1.2,1.2,4289,0
+XTLB.US,D,20250918,000000,1.22,1.25,1.22,1.24,7422,0
+XTLB.US,D,20250919,000000,1.25,1.25,1.2075,1.2075,2038,0
+XTLB.US,D,20250922,000000,1.24,1.24,1.18,1.2,7856,0
+XTLB.US,D,20250923,000000,1.2,1.2196,1.2,1.21,3521,0
+XTLB.US,D,20250924,000000,1.2,1.2,1.2,1.2,751,0
+XTLB.US,D,20250925,000000,1.2,1.2,1.1711,1.19,6746,0
+XTLB.US,D,20250926,000000,1.17,1.175,1.16,1.17,3384,0
+XTLB.US,D,20250929,000000,1.1564,1.21,1.15,1.21,4498,0
+XTLB.US,D,20250930,000000,1.2,1.2,1.15,1.17,4386,0
+XTLB.US,D,20251001,000000,1.15,1.16,1.15,1.15,1450,0
+XTLB.US,D,20251002,000000,1.15,1.17,1.15,1.17,6409,0
+XTLB.US,D,20251003,000000,1.2222,1.2222,1.17,1.175,2074,0
+XTLB.US,D,20251006,000000,1.22,1.22,1.1,1.14,10412,0
+XTLB.US,D,20251007,000000,1.15,1.5696,1.15,1.4,11495600,0
+XTLB.US,D,20251008,000000,1.86,2.5699,1.82,2.05,34501996,0
+XTLB.US,D,20251009,000000,1.79,1.8613,1.6,1.63,1048138,0
+XTLB.US,D,20251010,000000,1.58,1.6157,1.32,1.4,556167,0
+XTLB.US,D,20251013,000000,1.52,1.52,1.35,1.36,268888,0
+XTLB.US,D,20251014,000000,1.36,1.56,1.31,1.31,275819,0
+XTLB.US,D,20251015,000000,1.35,1.48,1.34,1.42,257634,0
+XTLB.US,D,20251016,000000,1.44,1.49,1.32,1.32,160513,0
+XTLB.US,D,20251017,000000,1.26,1.3696,1.26,1.26,116026,0
+XTLB.US,D,20251020,000000,1.27,1.3598,1.27,1.28,130561,0
+XTLB.US,D,20251021,000000,1.3,1.38,1.27,1.29,119788,0
+XTLB.US,D,20251022,000000,1.26,1.295,1.24,1.24,79963,0
+XTLB.US,D,20251023,000000,1.26,1.26,1.21,1.24,71816,0
+XTLB.US,D,20251024,000000,1.23,1.255,1.23,1.23,49513,0
+XTLB.US,D,20251027,000000,1.2599,1.26,1.2,1.2,67423,0
+XTLB.US,D,20251028,000000,1.23,1.261,1.17,1.17,209482,0
+XTLB.US,D,20251029,000000,1.26,1.28,1.15,1.19,158652,0
+XTLB.US,D,20251030,000000,1.2,1.22,0.99,1.08,247517,0
+XTLB.US,D,20251031,000000,1.0701,1.0875,1.05,1.07,49380,0
+XTLB.US,D,20251103,000000,1.09,1.13,1.01,1.05,54016,0
+XTLB.US,D,20251104,000000,1.07,1.08,0.9975,1.01,79835,0
+XTLB.US,D,20251105,000000,1.05,1.07,1.03,1.05,21798,0
+XTLB.US,D,20251106,000000,1.06,1.07,1,1,20157,0
+XTLB.US,D,20251107,000000,0.99,1.05,0.9751,1,27640,0
+XTLB.US,D,20251110,000000,1.0401,1.07,0.82,0.9431,267074,0
+XTLB.US,D,20251111,000000,1.01,1.02,0.9801,0.9901,97401,0
+XTLB.US,D,20251112,000000,1.0244,1.03,0.9519,0.97,37225,0
+XTLB.US,D,20251113,000000,0.9752,0.9859,0.9215,0.9415,24871,0
+XTLB.US,D,20251114,000000,0.9286,0.978,0.92,0.92,70385,0
+XTLB.US,D,20251117,000000,0.9672,0.9672,0.9,0.9101,91658,0
+XTLB.US,D,20251118,000000,0.9161,0.9268,0.88,0.9,32685,0
+XTLB.US,D,20251119,000000,0.88,0.897,0.853,0.861,22304,0
+XTLB.US,D,20251120,000000,0.89,0.8935,0.8029,0.8123,25502,0
+XTLB.US,D,20251121,000000,0.801,0.8299,0.7705,0.7705,56797,0
+XTLB.US,D,20251124,000000,0.81,0.8344,0.81,0.8344,35021,0
+XTLB.US,D,20251125,000000,0.8263,0.854,0.7752,0.781,26413,0
+XTLB.US,D,20251126,000000,0.8334,0.8334,0.7884,0.795,25790,0
+XTLB.US,D,20251128,000000,0.8548,0.8548,0.798101,0.833,19851,0
+XTLB.US,D,20251201,000000,0.9196,0.925,0.8357,0.8622,73604,0
+XTLB.US,D,20251202,000000,0.892,0.892,0.84,0.84,14375,0
+XTLB.US,D,20251203,000000,0.844,0.85,0.806401,0.84,13903,0
+XTLB.US,D,20251204,000000,0.86,0.91,0.82,0.8733,27672,0
+XTLB.US,D,20251205,000000,0.8733,0.8733,0.8213,0.85,8154,0
+XTLB.US,D,20251208,000000,0.8356,0.87,0.8102,0.853281,44130,0
+XTLB.US,D,20251209,000000,0.897,0.897,0.8387,0.88,16542,0
+XTLB.US,D,20251210,000000,0.88,0.88,0.8,0.8335,35160,0
+XTLB.US,D,20251211,000000,0.9,0.9,0.8194,0.85,18990,0
+XTLB.US,D,20251212,000000,0.83,0.85,0.8051,0.85,9280,0
+XTLB.US,D,20251215,000000,0.8415,0.8601,0.8,0.81,11907,0
+XTLB.US,D,20251216,000000,0.8111,0.83,0.762,0.781,52748,0
+XTLB.US,D,20251217,000000,0.7763,0.7922,0.77271,0.7922,9362,0
+XTLB.US,D,20251218,000000,0.77,0.877,0.77,0.81,164432,0
+XTLB.US,D,20251219,000000,0.811,0.85,0.771,0.8171,63200,0
+XTLB.US,D,20251222,000000,0.8221,0.835,0.784,0.807973,38490,0
+XTLB.US,D,20251223,000000,0.817,0.817,0.764101,0.781,109699,0
+XTLB.US,D,20251224,000000,0.79,0.79,0.76,0.7839,70047,0
+XTLB.US,D,20251226,000000,0.79,0.79,0.7,0.7389,88606,0
+XTLB.US,D,20251229,000000,0.6528,0.7111,0.6528,0.6732,71530,0
+XTLB.US,D,20251230,000000,0.729,0.729,0.6567,0.695,62511,0
+XTLB.US,D,20251231,000000,0.663,0.69,0.5703,0.58,101080,0
+XTLB.US,D,20260102,000000,0.58,0.61,0.5301,0.5995,329123,0
+XTLB.US,D,20260105,000000,0.627,0.65,0.6063,0.634,78971,0
+XTLB.US,D,20260106,000000,0.6393,0.69,0.638,0.688,30952,0
+XTLB.US,D,20260107,000000,0.688,0.72,0.6417,0.6601,53767,0
+XTLB.US,D,20260108,000000,0.6651,0.717,0.6521,0.691,69956,0
+XTLB.US,D,20260109,000000,0.6915,0.6915,0.5909,0.6736,37243,0
+XTLB.US,D,20260112,000000,0.6468,0.683,0.638,0.683,18376,0
+XTLB.US,D,20260113,000000,0.867,1.41,0.7501,1.07,37068854,0
+XTLB.US,D,20260114,000000,0.9229,0.95,0.7519,0.94,1740936,0
+XTLB.US,D,20260115,000000,0.9378,1.01,0.845,0.9711,413009,0
+XTLB.US,D,20260116,000000,0.95,1.02,0.8506,0.9873,337379,0
+XTLB.US,D,20260120,000000,0.88,0.9896,0.8653,0.968,156039,0
+XTLB.US,D,20260121,000000,0.8998,1.02,0.87,0.9712,134128,0
+XTLB.US,D,20260122,000000,0.8912,1.095,0.8912,1.05,270432,0
+XTLB.US,D,20260123,000000,1.07,1.11,1.04,1.06,130799,0
+XTLB.US,D,20260126,000000,1.05,1.05,0.8749,0.9532,114976,0
+XTLB.US,D,20260127,000000,0.93,0.9795,0.8274,0.85,141194,0
+XTLB.US,D,20260128,000000,0.8637,0.955,0.85,0.8886,78718,0
+XTLB.US,D,20260129,000000,0.899,0.899,0.7985,0.837,93765,0
+XTLB.US,D,20260130,000000,0.8735,0.882,0.837,0.8515,40521,0
+XTLB.US,D,20260202,000000,0.8121,0.944999,0.8121,0.836,19195,0
+XTLB.US,D,20260203,000000,0.8114,0.856,0.8,0.8365,28546,0
+XTLB.US,D,20260204,000000,0.88095,1.11,0.7525,1.07,380198,0
+XTLB.US,D,20260205,000000,1.01,1.11,1,1.06,65004,0
+XTLB.US,D,20260206,000000,0.9804,1.08,0.9804,1.07,38379,0
+XTLB.US,D,20260209,000000,1.05,1.05,0.918301,0.9536,58090,0
+XTLB.US,D,20260210,000000,0.9579,0.999,0.93,0.93,7106,0
+XTLB.US,D,20260211,000000,0.93,0.96,0.866816,0.9013,28105,0
+XTLB.US,D,20260212,000000,0.8625,0.95,0.84,0.8672,17786,0
+XTLB.US,D,20260213,000000,0.911,1.06,0.8852,0.8914,56798,0
+XTLB.US,D,20260217,000000,0.999,1.01,0.7875,0.84,334423,0
+XTLB.US,D,20260218,000000,0.7949,0.908289,0.7743,0.8623,119525,0
diff --git a/daily/us/nasdaq stocks/3/yb.us.txt b/daily/us/nasdaq stocks/3/yb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a359a1e8071684b42391a41ca910e22c40a85f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yb.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YB.US,D,20250430,000000,21.66,28.99,15.66,15.96,1101370,0
+YB.US,D,20250501,000000,15.2,15.85,15,15,220575,0
+YB.US,D,20250502,000000,15.2995,15.4,15.02,15.11,58156,0
+YB.US,D,20250505,000000,15,15.18,15,15.01,101167,0
+YB.US,D,20250506,000000,15,15.02,14.1,14.895,150786,0
+YB.US,D,20250507,000000,14.61,15.0858,14.51,14.98,28560,0
+YB.US,D,20250508,000000,14.89,15.2412,14.2279,14.77,79579,0
+YB.US,D,20250509,000000,14.9497,14.975,14.42,14.56,40239,0
+YB.US,D,20250512,000000,14.628,14.84,14.04,14.82,35733,0
+YB.US,D,20250513,000000,14.82,14.82,14.169,14.22,28626,0
+YB.US,D,20250514,000000,14.58,15.3,14.25,14.81,27390,0
+YB.US,D,20250515,000000,14.95,14.98,14.5256,14.66,7630,0
+YB.US,D,20250516,000000,14.725,15.19,14.2,14.97,27978,0
+YB.US,D,20250519,000000,14.98,15.29,14.6,15,49542,0
+YB.US,D,20250520,000000,14.7,14.9,14.69,14.89,28299,0
+YB.US,D,20250521,000000,14.7,15.49,14.52,14.75,34330,0
+YB.US,D,20250522,000000,14.695,14.79,14.4034,14.61,13922,0
+YB.US,D,20250523,000000,14.42,15,14.38,14.99,35372,0
+YB.US,D,20250527,000000,14.74,15,14.4611,14.69,18364,0
+YB.US,D,20250528,000000,14.89,15.48,14.51,14.51,33934,0
+YB.US,D,20250529,000000,14.7,15.2779,14.7,15.27,40764,0
+YB.US,D,20250530,000000,14.9031,15.1,14.8,15.1,40490,0
+YB.US,D,20250602,000000,14.85,15.16,14.784,15.14,40744,0
+YB.US,D,20250603,000000,15,15.2,14.91,15.2,51794,0
+YB.US,D,20250604,000000,15.19,15.45,15.09,15.45,76181,0
+YB.US,D,20250605,000000,16.235,16.235,14.49,15.1,157240,0
+YB.US,D,20250606,000000,14.92,15.25,14.92,15.17,99533,0
+YB.US,D,20250609,000000,15.33,16.9,14.975,16.78,143153,0
+YB.US,D,20250610,000000,15.7,16.22,15.7,15.99,129420,0
+YB.US,D,20250611,000000,15.52,15.9,15.5,15.75,146070,0
+YB.US,D,20250612,000000,15.81,18.5,15.69,18.22,371466,0
+YB.US,D,20250613,000000,18,18.16,17.25,17.95,202475,0
+YB.US,D,20250616,000000,18.49,20,18.49,19.85,126195,0
+YB.US,D,20250617,000000,20,22,19.98,21.34,239095,0
+YB.US,D,20250618,000000,21.5,22,19.5168,21.72,321203,0
+YB.US,D,20250620,000000,21.86,21.9,20,20.42,165062,0
+YB.US,D,20250623,000000,20.15,21.39,20.15,21.09,97653,0
+YB.US,D,20250624,000000,21,21.5,20.5267,21,129874,0
+YB.US,D,20250625,000000,21.12,21.58,20.9,20.99,196914,0
+YB.US,D,20250626,000000,21.39,21.42,20.985,21.24,199052,0
+YB.US,D,20250627,000000,21.2,22.3,20.4274,21.92,162408,0
+YB.US,D,20250630,000000,22.2,22.81,20.819,21.02,139003,0
+YB.US,D,20250701,000000,21.03,21.13,20.865,21.01,88290,0
+YB.US,D,20250702,000000,20.68,21.07,20.61,20.85,32357,0
+YB.US,D,20250703,000000,21.07,22.255,21.07,22.22,110213,0
+YB.US,D,20250707,000000,22,24.69,21.65,23,341687,0
+YB.US,D,20250708,000000,23.85,27.8897,23.56,27.06,376888,0
+YB.US,D,20250709,000000,27.12,30.87,25.995,30.85,270433,0
+YB.US,D,20250710,000000,29.81,31,28.01,29.67,172908,0
+YB.US,D,20250711,000000,29.36,29.67,28.06,28.59,42466,0
+YB.US,D,20250714,000000,28.3,30.8899,28.1,30.16,91855,0
+YB.US,D,20250715,000000,30.31,30.35,27,27.3,129197,0
+YB.US,D,20250716,000000,27.9962,28.67,24.9,24.95,162471,0
+YB.US,D,20250717,000000,25,26.755,24.99,26.45,46281,0
+YB.US,D,20250718,000000,27.01,28.31,27,27.47,54942,0
+YB.US,D,20250721,000000,27.47,27.47,25.75,26.11,35957,0
+YB.US,D,20250722,000000,26,27,25.51,26.97,20639,0
+YB.US,D,20250723,000000,26.68,29.96,26.68,29.21,46702,0
+YB.US,D,20250724,000000,29.2,30.16,26.66,29.97,42008,0
+YB.US,D,20250725,000000,29.21,29.8,26.9144,27.73,49784,0
+YB.US,D,20250728,000000,28.06,28.06,26.56,27.47,31830,0
+YB.US,D,20250729,000000,27.6393,28,26.9,27.26,54823,0
+YB.US,D,20250730,000000,26.8,27.795,26.68,27.31,29732,0
+YB.US,D,20250731,000000,27.155,27.29,26.65,27,46279,0
+YB.US,D,20250801,000000,26.865,26.865,25.2574,26.08,58952,0
+YB.US,D,20250804,000000,25.655,27.09,24.78,27,33151,0
+YB.US,D,20250805,000000,26.32,27,25.6337,26.85,17533,0
+YB.US,D,20250806,000000,26.42,28.5,25.85,28.34,42984,0
+YB.US,D,20250807,000000,27.9,28.5,26.43,27.11,38241,0
+YB.US,D,20250808,000000,27,27.25,25.5,26.16,23812,0
+YB.US,D,20250811,000000,26.66,26.91,25.44,25.74,44769,0
+YB.US,D,20250812,000000,26.06,26.7,25.26,26.39,44344,0
+YB.US,D,20250813,000000,27,28.9999,26,27.24,158245,0
+YB.US,D,20250814,000000,27.05,27.05,25.69,26.01,32650,0
+YB.US,D,20250815,000000,26.27,26.99,24.5301,26.33,73899,0
+YB.US,D,20250818,000000,26.66,26.66,25.4601,26.24,38332,0
+YB.US,D,20250819,000000,26.062,26.36,24.8,25.76,37427,0
+YB.US,D,20250820,000000,26.05,26.05,25,25.27,26493,0
+YB.US,D,20250821,000000,26,26.24,25.16,25.16,50599,0
+YB.US,D,20250822,000000,26.2,27.784,25.2725,27.125,87389,0
+YB.US,D,20250825,000000,28.5,30.33,27.9,29.43,110073,0
+YB.US,D,20250826,000000,29.89,30.5,28.8,29.92,49380,0
+YB.US,D,20250827,000000,29,30,26,26.32,175873,0
+YB.US,D,20250828,000000,26.16,26.16,23,23.305,134127,0
+YB.US,D,20250829,000000,23.97,24.855,21.6675,23.41,96848,0
+YB.US,D,20250902,000000,23,24.66,22.96,23.8,43989,0
+YB.US,D,20250903,000000,23.9,24.89,23.575,24.41,47614,0
+YB.US,D,20250904,000000,24.2452,24.47,22.49,22.61,87726,0
+YB.US,D,20250905,000000,23,24.25,22.7,23.85,73187,0
+YB.US,D,20250908,000000,23.87,24.015,23,23.38,84252,0
+YB.US,D,20250909,000000,23.59,23.6,23,23.59,45337,0
+YB.US,D,20250910,000000,23.84,24.7,23.64,24.53,42990,0
+YB.US,D,20250911,000000,24.58,25.985,24.13,25.52,60042,0
+YB.US,D,20250912,000000,25.97,25.98,24.86,25.36,35127,0
+YB.US,D,20250915,000000,25.1,25.1,23.54,23.56,84703,0
+YB.US,D,20250916,000000,24.56,24.56,23.875,24.5,54039,0
+YB.US,D,20250917,000000,24.7,25.325,23.7,23.9,102680,0
+YB.US,D,20250918,000000,23.04,24.395,23.04,23.94,38900,0
+YB.US,D,20250919,000000,24.25,24.4,23.17,23.56,112615,0
+YB.US,D,20250922,000000,23.51,23.51,22.23,22.25,39213,0
+YB.US,D,20250923,000000,22.33,22.99,21.52,21.67,50629,0
+YB.US,D,20250924,000000,21.94,22.0674,19.71,20.045,88748,0
+YB.US,D,20250925,000000,20.25,22.174,19.81,20.94,149318,0
+YB.US,D,20250926,000000,21.2,22.2,20.25,20.486,48388,0
+YB.US,D,20250929,000000,20.79,20.9799,19.94,20.05,105682,0
+YB.US,D,20250930,000000,21.05,21.05,19.52,19.64,53064,0
+YB.US,D,20251001,000000,19.8,19.8,18.51,18.92,80205,0
+YB.US,D,20251002,000000,18.88,19.5,18.1,18.54,106664,0
+YB.US,D,20251003,000000,18.83,20.3,18.83,19.23,129349,0
+YB.US,D,20251006,000000,19.995,20.315,19.325,19.81,86889,0
+YB.US,D,20251007,000000,19.65,20.155,19.3,19.47,100557,0
+YB.US,D,20251008,000000,19.72,20.2463,19.72,20.07,19383,0
+YB.US,D,20251009,000000,20.25,22.755,20.07,22.07,56377,0
+YB.US,D,20251010,000000,21.505,22.59,20.09,20.09,124741,0
+YB.US,D,20251013,000000,21.3,21.915,20.56,21.6,38709,0
+YB.US,D,20251014,000000,21.16,21.66,20.35,21.23,46928,0
+YB.US,D,20251015,000000,21.2,22.43,20.63,22.26,40853,0
+YB.US,D,20251016,000000,22.56,23.235,22.05,22.4,59690,0
+YB.US,D,20251017,000000,22.06,22.68,21.69,22.67,29996,0
+YB.US,D,20251020,000000,22.67,24.15,22.495,23.98,58353,0
+YB.US,D,20251021,000000,23.71,24.05,22.89,23.78,23379,0
+YB.US,D,20251022,000000,22.75,23.26,22.495,22.93,40468,0
+YB.US,D,20251023,000000,23.1,23.87,22.89,23.61,30275,0
+YB.US,D,20251024,000000,23.57,23.75,23.05,23.53,31179,0
+YB.US,D,20251027,000000,23.38,24.4,22.9686,24,74048,0
+YB.US,D,20251028,000000,23.8,23.98,22.8,23.15,43480,0
+YB.US,D,20251029,000000,23.08,23.8,21.1,23.19,52572,0
+YB.US,D,20251030,000000,22.9189,23.3,22.095,23.045,48002,0
+YB.US,D,20251031,000000,23.26,23.26,22.47,22.84,12305,0
+YB.US,D,20251103,000000,22.84,23.03,22.26,22.42,16935,0
+YB.US,D,20251104,000000,22.28,22.795,20.35,20.84,48801,0
+YB.US,D,20251105,000000,21.45,22.37,21,22.37,34274,0
+YB.US,D,20251106,000000,23,23,21,21.125,19453,0
+YB.US,D,20251107,000000,21.16,21.84,21.0284,21.84,28688,0
+YB.US,D,20251110,000000,22.24,22.24,21.74,21.95,22641,0
+YB.US,D,20251111,000000,21.9,22.19,21.88,21.97,24129,0
+YB.US,D,20251112,000000,21.9,22.02,21.33,21.88,106546,0
+YB.US,D,20251113,000000,21.73,21.94,20.5,20.67,17366,0
+YB.US,D,20251114,000000,20.5,21,20.38,20.966,16529,0
+YB.US,D,20251117,000000,21,21.06,20.6669,21.025,6506,0
+YB.US,D,20251118,000000,20.8,20.8,20.18,20.475,35139,0
+YB.US,D,20251119,000000,20.5,20.89,20.5,20.85,24919,0
+YB.US,D,20251120,000000,20.84,21.285,19.51,19.94,33440,0
+YB.US,D,20251121,000000,19.94,20.19,19,19.94,35050,0
+YB.US,D,20251124,000000,20.11,20.7,20.11,20.45,64555,0
+YB.US,D,20251125,000000,20.05,20.224,19.45,19.92,35246,0
+YB.US,D,20251126,000000,19.88,20.4681,19.88,19.93,36012,0
+YB.US,D,20251128,000000,20,21.1921,19.91,20.029,6967,0
+YB.US,D,20251201,000000,20.19,21.6,20,20.61,227989,0
+YB.US,D,20251202,000000,20.61,21.24,20.18,20.65,41994,0
+YB.US,D,20251203,000000,22.51,22.81,20.8,22.73,138315,0
+YB.US,D,20251204,000000,22.96,23.65,20.885,21.09,308145,0
+YB.US,D,20251205,000000,21.17,22.7,20.41,21.97,119255,0
+YB.US,D,20251208,000000,22.17,22.655,20.09,21.95,128790,0
+YB.US,D,20251209,000000,21.99,22.22,21.03,21.32,85090,0
+YB.US,D,20251210,000000,21.5,22.4,20.7,21.02,39503,0
+YB.US,D,20251211,000000,20.7,20.95,20.435,20.6,23565,0
+YB.US,D,20251212,000000,20.28,20.69,19.8,19.81,24424,0
+YB.US,D,20251215,000000,20.03,20.65,19.88,20.09,27103,0
+YB.US,D,20251216,000000,20.32,20.68,19.9407,20.57,22718,0
+YB.US,D,20251217,000000,20.18,20.65,20.0228,20.32,23132,0
+YB.US,D,20251218,000000,20.2612,20.32,19.81,20.13,36395,0
+YB.US,D,20251219,000000,20.105,20.35,20.05,20.23,13961,0
+YB.US,D,20251222,000000,20.4,20.66,20.0294,20.26,38323,0
+YB.US,D,20251223,000000,20.07,20.24,19.86,19.86,26531,0
+YB.US,D,20251224,000000,19.772,20.465,19.7,20.17,39306,0
+YB.US,D,20251226,000000,19.86,20.21,19.86,20.08,5467,0
+YB.US,D,20251229,000000,20.01,20.42,19.72,20.42,41385,0
+YB.US,D,20251230,000000,20.5,20.5,20.06,20.25,11566,0
+YB.US,D,20251231,000000,20.27,20.45,20.2,20.26,13427,0
+YB.US,D,20260102,000000,20.08,20.35,19.85,20,55118,0
+YB.US,D,20260105,000000,20.14,20.705,19.93,20.3,36265,0
+YB.US,D,20260106,000000,20.18,20.393,20.02,20.26,122896,0
+YB.US,D,20260107,000000,20.26,20.505,19.8,19.8,32348,0
+YB.US,D,20260108,000000,19.92,20.18,19.76,19.95,15606,0
+YB.US,D,20260109,000000,20.25,20.535,20.13,20.13,15335,0
+YB.US,D,20260112,000000,20.355,20.9499,20.08,20.445,109272,0
+YB.US,D,20260113,000000,20.27,20.39,19.8,20.31,129088,0
+YB.US,D,20260114,000000,20.35,20.4,20.01,20.24,76065,0
+YB.US,D,20260115,000000,20.42,20.82,20.2712,20.33,33209,0
+YB.US,D,20260116,000000,20.33,20.785,19.63,20.395,53960,0
+YB.US,D,20260120,000000,20.19,21.4,20.19,21.39,205148,0
+YB.US,D,20260121,000000,21.5,21.65,20.8,20.98,42971,0
+YB.US,D,20260122,000000,21.12,21.14,20.61,20.64,16192,0
+YB.US,D,20260123,000000,20.65,20.79,20.01,20.17,79253,0
+YB.US,D,20260126,000000,19.9,20.4899,19.85,19.85,25102,0
+YB.US,D,20260127,000000,19.91,19.92,19.09,19.67,62880,0
+YB.US,D,20260128,000000,19.54,20.6199,19.5,20.04,12076,0
+YB.US,D,20260129,000000,19.92,20.36,19.52,19.88,36856,0
+YB.US,D,20260130,000000,19.88,20.115,19.31,19.42,43062,0
+YB.US,D,20260202,000000,19.195,20.055,19.195,19.86,22788,0
+YB.US,D,20260203,000000,19.84,20,18.6,19.05,70168,0
+YB.US,D,20260204,000000,19.1,20.1,18.7566,19.37,46035,0
+YB.US,D,20260205,000000,19.29,19.44,18.8089,18.95,41163,0
+YB.US,D,20260206,000000,19.238,21.23,19.18,20.32,62659,0
+YB.US,D,20260209,000000,20.69,20.69,20.11,20.58,76553,0
+YB.US,D,20260210,000000,20.49,20.61,20.07,20.395,56299,0
+YB.US,D,20260211,000000,20.5,20.52,19.89,19.89,74529,0
+YB.US,D,20260212,000000,19.98,20.5,19.62,19.7,67150,0
+YB.US,D,20260213,000000,19.96,20.045,19.58,19.87,28079,0
+YB.US,D,20260217,000000,19.77,20.99,19.77,20.845,56812,0
+YB.US,D,20260218,000000,20.36,20.5897,19.8,19.83,23140,0
diff --git a/daily/us/nasdaq stocks/3/ydesw.us.txt b/daily/us/nasdaq stocks/3/ydesw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1d938fdcb51d844233b5f4f7717b9491cdcf7fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ydesw.us.txt	
@@ -0,0 +1,117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YDESW.US,D,20250902,000000,0.48,0.65,0.48,0.6,77113,0
+YDESW.US,D,20250903,000000,0.65,1.2,0.63,1.16,608753,0
+YDESW.US,D,20250904,000000,1,1.045,0.8106,0.935,80711,0
+YDESW.US,D,20250905,000000,1,1.05,0.88,0.9,55801,0
+YDESW.US,D,20250908,000000,0.98,1.29,0.98,1.21,212870,0
+YDESW.US,D,20250909,000000,1.2,1.28,1.132,1.22,108416,0
+YDESW.US,D,20250910,000000,1.29,1.31,1.22,1.22,130656,0
+YDESW.US,D,20250911,000000,1.22,1.64,1.22,1.51,389315,0
+YDESW.US,D,20250912,000000,1.65,2.27,1.6,2.235,210474,0
+YDESW.US,D,20250915,000000,2.22,2.3001,2,2.2,131300,0
+YDESW.US,D,20250916,000000,2.41,2.41,2.03,2.3,67731,0
+YDESW.US,D,20250917,000000,2.21,2.42,2.0963,2.4,19706,0
+YDESW.US,D,20250918,000000,2.43,2.57,2.3,2.37,1544066,0
+YDESW.US,D,20250919,000000,2.49,2.62,2.35,2.62,64801,0
+YDESW.US,D,20250922,000000,2.85,2.85,2.33,2.57,74933,0
+YDESW.US,D,20250923,000000,2.7,2.71,2.51,2.695,5108,0
+YDESW.US,D,20250924,000000,2.7,2.71,2,2.2806,117260,0
+YDESW.US,D,20250925,000000,2.4,2.45,1.75,1.75,105806,0
+YDESW.US,D,20250926,000000,1.6,2.6,1.41,1.79,238835,0
+YDESW.US,D,20250929,000000,1.86,2.12,1.6,1.85,213534,0
+YDESW.US,D,20250930,000000,1.9,2.19,1.85,2.13,59213,0
+YDESW.US,D,20251001,000000,2.1199,2.1199,1.85,2,34205,0
+YDESW.US,D,20251002,000000,2.11,2.15,1.82,2.05,43633,0
+YDESW.US,D,20251003,000000,2.05,2.05,2.02,2.05,13928,0
+YDESW.US,D,20251006,000000,2.05,2.2234,1.95,2.0248,27919,0
+YDESW.US,D,20251007,000000,1.92,2.15,1.92,2.01,7010,0
+YDESW.US,D,20251008,000000,2.02,2.19,1.95,2.08,54906,0
+YDESW.US,D,20251009,000000,2.14,2.24,2,2.2,67032,0
+YDESW.US,D,20251010,000000,2.12,2.1783,1.8,1.8,94938,0
+YDESW.US,D,20251013,000000,1.73,2.25,1.6815,2.07,169727,0
+YDESW.US,D,20251014,000000,1.95,2.13,1.85,2.13,29694,0
+YDESW.US,D,20251015,000000,2.14,2.2249,2.07,2.2,57873,0
+YDESW.US,D,20251016,000000,2.14,2.3,2.02,2.3,108971,0
+YDESW.US,D,20251017,000000,2.3035,2.3035,2.01,2.03,16964,0
+YDESW.US,D,20251020,000000,2.23,2.5,2.01,2.19,35316,0
+YDESW.US,D,20251021,000000,2.19,2.29,2,2.2,36030,0
+YDESW.US,D,20251022,000000,2.16,2.24,1.98,2.1,38753,0
+YDESW.US,D,20251023,000000,2.02,2.14,2,2.1,9450,0
+YDESW.US,D,20251024,000000,2.01,2.28,1.9,1.9,30502,0
+YDESW.US,D,20251027,000000,2,2.12,1.852,1.96,57129,0
+YDESW.US,D,20251028,000000,2,2.09,1.91,1.91,19212,0
+YDESW.US,D,20251029,000000,1.93,1.94,1.04,1.73,104109,0
+YDESW.US,D,20251030,000000,1.27,1.38,1,1.02,31729,0
+YDESW.US,D,20251031,000000,1.11,1.8,1.11,1.55,35823,0
+YDESW.US,D,20251103,000000,1.38,1.54,1.2,1.36,11453,0
+YDESW.US,D,20251104,000000,1.15,1.42,1.15,1.28,4079,0
+YDESW.US,D,20251105,000000,1.36,1.36,1.1455,1.1455,4466,0
+YDESW.US,D,20251106,000000,1.07,1.19,0.9501,1,12321,0
+YDESW.US,D,20251107,000000,1,1.01,0.95,1.01,8066,0
+YDESW.US,D,20251110,000000,1.01,1.01,0.36,0.581,60890,0
+YDESW.US,D,20251111,000000,0.52,0.6999,0.52,0.665,23882,0
+YDESW.US,D,20251112,000000,0.689,0.92,0.689,0.8705,18870,0
+YDESW.US,D,20251113,000000,1,1.02,0.8694,1,3507,0
+YDESW.US,D,20251114,000000,0.8113,1.35,0.8113,1.2,22505,0
+YDESW.US,D,20251117,000000,1.08,1.09,0.7904,0.7904,2645,0
+YDESW.US,D,20251118,000000,0.9024,1.11,0.9,1,10043,0
+YDESW.US,D,20251119,000000,0.8113,1.09,0.8112,1,24079,0
+YDESW.US,D,20251120,000000,1.08,1.1,0.8,0.89,5355,0
+YDESW.US,D,20251121,000000,0.92,0.95,0.7533,0.82,14030,0
+YDESW.US,D,20251124,000000,1.07,1.07,0.71,0.98,4897,0
+YDESW.US,D,20251125,000000,0.78,0.99,0.7,0.98,2943,0
+YDESW.US,D,20251126,000000,1.25,1.25,1.03,1.13,7929,0
+YDESW.US,D,20251128,000000,1.0572,1.0572,1.0572,1.0572,600,0
+YDESW.US,D,20251201,000000,1.142,1.23,1.07,1.23,7599,0
+YDESW.US,D,20251202,000000,1.23,1.3,1,1.3,11142,0
+YDESW.US,D,20251203,000000,1.25,1.37,1.187,1.3499,1251,0
+YDESW.US,D,20251204,000000,1.3841,1.3841,1.3,1.3,1689,0
+YDESW.US,D,20251205,000000,1.48,1.52,1.225,1.41,32057,0
+YDESW.US,D,20251208,000000,1.3593,1.6,1.21,1.6,11751,0
+YDESW.US,D,20251209,000000,1.6,1.8,1.47,1.47,34666,0
+YDESW.US,D,20251210,000000,1.2,1.445,1.2,1.2,536,0
+YDESW.US,D,20251211,000000,1.3,1.3,1.19,1.2,1880,0
+YDESW.US,D,20251212,000000,1.2,1.36,1.18,1.36,1815,0
+YDESW.US,D,20251215,000000,1.2635,1.44,0.9,1.19,23327,0
+YDESW.US,D,20251216,000000,1.37,1.37,1.04,1.1819,6825,0
+YDESW.US,D,20251217,000000,1.13,1.3,1.1,1.1,1378,0
+YDESW.US,D,20251218,000000,1.2,1.2,1,1.0131,12259,0
+YDESW.US,D,20251219,000000,1.01,1.2,0.88,0.88,6894,0
+YDESW.US,D,20251222,000000,1.15,1.15,0.99,0.99,720,0
+YDESW.US,D,20251223,000000,1.0275,1.13,1,1,2287,0
+YDESW.US,D,20251224,000000,1,1.085,1,1.085,914,0
+YDESW.US,D,20251226,000000,1.06,1.19,1.01,1.04,8559,0
+YDESW.US,D,20251229,000000,1.1,1.1404,0.92,0.92,3960,0
+YDESW.US,D,20251230,000000,1.0556,1.0556,1.0556,1.0556,101,0
+YDESW.US,D,20251231,000000,1,1.13,0.9,0.99,8580,0
+YDESW.US,D,20260102,000000,0.995,1.15,0.995,1.15,601,0
+YDESW.US,D,20260105,000000,1,1.11,0.901,1,5791,0
+YDESW.US,D,20260106,000000,1.13,1.17,0.93,1.0699,19277,0
+YDESW.US,D,20260107,000000,1.11,1.11,1.05,1.1,12427,0
+YDESW.US,D,20260108,000000,1.1,1.1,0.98,1.04,4104,0
+YDESW.US,D,20260109,000000,1.045,1.045,1.045,1.045,125,0
+YDESW.US,D,20260112,000000,0.982,0.9994,0.982,0.9994,502,0
+YDESW.US,D,20260113,000000,1,1.05,1,1,2576,0
+YDESW.US,D,20260114,000000,1.04,1.04,1.04,1.04,116,0
+YDESW.US,D,20260115,000000,1.015,1.0299,1,1.0299,5720,0
+YDESW.US,D,20260116,000000,1.02,1.02,0.9799,0.9799,500,0
+YDESW.US,D,20260120,000000,0.969899,0.969899,0.9,0.96,8800,0
+YDESW.US,D,20260121,000000,0.96,0.96,0.9,0.9,10397,0
+YDESW.US,D,20260122,000000,0.88,0.9,0.860001,0.860001,8328,0
+YDESW.US,D,20260123,000000,0.81,0.9,0.7569,0.9,16877,0
+YDESW.US,D,20260126,000000,0.9,0.9,0.9,0.9,222,0
+YDESW.US,D,20260127,000000,0.899899,0.899899,0.899899,0.899899,703,0
+YDESW.US,D,20260128,000000,0.9,0.9,0.89,0.9,1200,0
+YDESW.US,D,20260129,000000,0.9,0.9,0.871,0.9,2350,0
+YDESW.US,D,20260130,000000,0.9,0.98,0.7,0.91,62585,0
+YDESW.US,D,20260202,000000,0.92,1,0.92,0.95,3504,0
+YDESW.US,D,20260203,000000,0.95,0.95,0.866,0.89,2650,0
+YDESW.US,D,20260204,000000,0.7678,0.8259,0.64,0.8259,8587,0
+YDESW.US,D,20260205,000000,0.75,0.8399,0.73999,0.8,7902,0
+YDESW.US,D,20260206,000000,0.92,0.93,0.6501,0.92,5212,0
+YDESW.US,D,20260209,000000,0.93,0.93,0.73,0.93,1335,0
+YDESW.US,D,20260211,000000,0.89,0.89,0.865049,0.889999,2002,0
+YDESW.US,D,20260212,000000,0.89,0.89,0.89,0.89,2624,0
+YDESW.US,D,20260213,000000,0.8,0.8,0.78999,0.78999,2657,0
+YDESW.US,D,20260217,000000,0.7899,0.7899,0.7899,0.7899,1008,0
+YDESW.US,D,20260218,000000,0.74,0.8,0.74,0.77,12649,0
diff --git a/daily/us/nasdaq stocks/3/yhna.us.txt b/daily/us/nasdaq stocks/3/yhna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4b3b403f3979ec0b28d16665c9ba3e04810d14a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yhna.us.txt	
@@ -0,0 +1,171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YHNA.US,D,20241111,000000,10.01,10.01,10,10.01,751996,0
+YHNA.US,D,20241113,000000,10,10.01,10,10,415817,0
+YHNA.US,D,20241114,000000,10,10,9.99,9.9999,87893,0
+YHNA.US,D,20241118,000000,10,10,9.99,9.99,51055,0
+YHNA.US,D,20241119,000000,10,10.01,10,10,360809,0
+YHNA.US,D,20241120,000000,10,10,10,10,108,0
+YHNA.US,D,20241121,000000,10.01,10.01,10,10.01,119193,0
+YHNA.US,D,20241122,000000,10,10,10,10,185256,0
+YHNA.US,D,20241125,000000,10.01,10.01,10,10.01,270927,0
+YHNA.US,D,20241126,000000,10.01,10.01,10,10.01,8264,0
+YHNA.US,D,20241127,000000,10.02,10.03,10.01,10.01,512383,0
+YHNA.US,D,20241129,000000,10.02,10.03,10.01,10.03,14321,0
+YHNA.US,D,20241202,000000,10.02,10.03,10.02,10.025,277821,0
+YHNA.US,D,20241203,000000,10.02,10.025,10.02,10.02,83820,0
+YHNA.US,D,20241204,000000,10.02,10.025,10.0199,10.02,254362,0
+YHNA.US,D,20241205,000000,10.02,10.02,10.02,10.02,320,0
+YHNA.US,D,20241206,000000,10.02,10.02,10.02,10.02,200,0
+YHNA.US,D,20241209,000000,10.03,10.03,10.03,10.03,1817,0
+YHNA.US,D,20241210,000000,10.03,10.03,10.03,10.03,842,0
+YHNA.US,D,20241211,000000,10.03,10.03,10.03,10.03,3890,0
+YHNA.US,D,20241212,000000,10.0307,10.0307,10.0307,10.0307,675,0
+YHNA.US,D,20241216,000000,10.03,10.035,10.03,10.03,30519,0
+YHNA.US,D,20241217,000000,10.03,10.04,10.03,10.04,16501,0
+YHNA.US,D,20241218,000000,10.04,10.045,10.04,10.045,111000,0
+YHNA.US,D,20241219,000000,10.05,10.05,10.04,10.04,100200,0
+YHNA.US,D,20241220,000000,10.04,10.05,10.04,10.04,32957,0
+YHNA.US,D,20241223,000000,10.04,10.04,10.04,10.04,57395,0
+YHNA.US,D,20241227,000000,10.04,10.05,10.04,10.0499,116457,0
+YHNA.US,D,20241230,000000,10.05,10.055,10.0499,10.05,10090,0
+YHNA.US,D,20241231,000000,10.06,10.06,10.06,10.06,1000,0
+YHNA.US,D,20250102,000000,10.06,10.06,10.06,10.06,114279,0
+YHNA.US,D,20250103,000000,10.05,10.05,10.05,10.05,13351,0
+YHNA.US,D,20250106,000000,10.06,10.06,10.06,10.06,25000,0
+YHNA.US,D,20250107,000000,10.07,10.07,10.07,10.07,975,0
+YHNA.US,D,20250108,000000,10.065,10.065,10.06,10.06,5604,0
+YHNA.US,D,20250110,000000,10.06,10.065,10.06,10.065,96616,0
+YHNA.US,D,20250113,000000,10.0641,10.075,10.0641,10.07,110495,0
+YHNA.US,D,20250114,000000,10.07,10.07,10.07,10.07,33674,0
+YHNA.US,D,20250116,000000,10.08,10.08,10.08,10.08,51208,0
+YHNA.US,D,20250117,000000,10.07,10.07,10.07,10.07,1004,0
+YHNA.US,D,20250121,000000,10.07,10.07,10.07,10.07,326,0
+YHNA.US,D,20250122,000000,10.0622,10.08,10.0622,10.08,1116,0
+YHNA.US,D,20250127,000000,10.09,10.1,10.09,10.09,305249,0
+YHNA.US,D,20250128,000000,10.27,10.27,10.11,10.11,2026,0
+YHNA.US,D,20250129,000000,10.11,10.11,10.11,10.11,1180,0
+YHNA.US,D,20250130,000000,10.11,10.12,10.11,10.12,2631,0
+YHNA.US,D,20250206,000000,10.11,10.11,10.11,10.11,552,0
+YHNA.US,D,20250210,000000,10.09,10.11,10.09,10.11,25610,0
+YHNA.US,D,20250211,000000,10.11,10.11,10.1,10.1,2648,0
+YHNA.US,D,20250212,000000,10.11,10.12,10.11,10.12,4838,0
+YHNA.US,D,20250213,000000,10.11,10.11,10.11,10.11,800,0
+YHNA.US,D,20250214,000000,10.11,10.11,10.11,10.11,782,0
+YHNA.US,D,20250219,000000,10.1201,10.1201,10.11,10.11,1931,0
+YHNA.US,D,20250220,000000,10.12,10.12,10.12,10.12,9961,0
+YHNA.US,D,20250221,000000,10.14,10.14,10.12,10.13,6386,0
+YHNA.US,D,20250225,000000,10.12,10.12,10.12,10.12,562,0
+YHNA.US,D,20250305,000000,10.122,10.122,10.122,10.122,1001,0
+YHNA.US,D,20250306,000000,10.14,10.14,10.14,10.14,2200,0
+YHNA.US,D,20250307,000000,10.15,10.15,10.15,10.15,1608,0
+YHNA.US,D,20250311,000000,10.15,10.15,10.15,10.15,813,0
+YHNA.US,D,20250312,000000,10.16,10.16,10.14,10.14,158300,0
+YHNA.US,D,20250317,000000,10.16,10.16,10.16,10.16,915,0
+YHNA.US,D,20250318,000000,10.18,10.18,10.18,10.18,3823,0
+YHNA.US,D,20250319,000000,10.18,10.2,10.18,10.2,2500,0
+YHNA.US,D,20250321,000000,10.67,10.7,10.19,10.19,728,0
+YHNA.US,D,20250325,000000,10.1901,10.1901,10.1901,10.1901,353,0
+YHNA.US,D,20250326,000000,10.18,10.2,10.18,10.2,3277,0
+YHNA.US,D,20250328,000000,10.195,10.2,10.195,10.2,128117,0
+YHNA.US,D,20250402,000000,10.2,10.2,10.2,10.2,709,0
+YHNA.US,D,20250403,000000,10.2034,10.21,10.2034,10.21,3710,0
+YHNA.US,D,20250404,000000,10.2,10.21,10.2,10.21,1409,0
+YHNA.US,D,20250407,000000,10.2,10.21,10.2,10.21,2315,0
+YHNA.US,D,20250408,000000,10.2,10.2,10.2,10.2,3034,0
+YHNA.US,D,20250409,000000,10.201,10.21,10.201,10.21,2283,0
+YHNA.US,D,20250410,000000,10.21,10.21,10.21,10.21,4067,0
+YHNA.US,D,20250411,000000,10.22,10.23,10.22,10.23,240537,0
+YHNA.US,D,20250414,000000,10.22,10.22,10.22,10.22,1022,0
+YHNA.US,D,20250417,000000,10.22,10.22,10.22,10.22,1956,0
+YHNA.US,D,20250422,000000,10.24,10.24,10.23,10.23,387,0
+YHNA.US,D,20250424,000000,10.24,10.24,10.24,10.24,1116,0
+YHNA.US,D,20250428,000000,10.24,10.243,10.24,10.24,9764,0
+YHNA.US,D,20250429,000000,10.25,10.25,10.25,10.25,200,0
+YHNA.US,D,20250430,000000,10.25,10.25,10.24,10.24,102093,0
+YHNA.US,D,20250502,000000,10.26,10.26,10.26,10.26,387,0
+YHNA.US,D,20250505,000000,10.27,10.27,10.27,10.27,399,0
+YHNA.US,D,20250507,000000,10.28,10.29,10.28,10.29,3902,0
+YHNA.US,D,20250508,000000,10.29,10.29,10.28,10.28,210,0
+YHNA.US,D,20250509,000000,10.31,10.31,10.29,10.29,2217,0
+YHNA.US,D,20250512,000000,10.31,10.31,10.26,10.28,2110,0
+YHNA.US,D,20250513,000000,10.28,10.28,10.28,10.28,11386,0
+YHNA.US,D,20250514,000000,10.28,10.33,10.26,10.3,18630,0
+YHNA.US,D,20250515,000000,10.33,10.33,10.28,10.28,1752,0
+YHNA.US,D,20250516,000000,10.34,10.34,10.3,10.3,1988,0
+YHNA.US,D,20250519,000000,10.34,10.34,10.34,10.34,217,0
+YHNA.US,D,20250520,000000,10.35,10.35,10.35,10.35,586,0
+YHNA.US,D,20250529,000000,10.33,10.33,10.29,10.29,60991,0
+YHNA.US,D,20250530,000000,10.28,10.285,10.24,10.25,92519,0
+YHNA.US,D,20250602,000000,10.29,10.29,10.29,10.29,12472,0
+YHNA.US,D,20250603,000000,10.2838,10.2838,10.2838,10.2838,2029,0
+YHNA.US,D,20250605,000000,10.3022,10.32,10.3022,10.32,296,0
+YHNA.US,D,20250606,000000,10.31,10.32,10.31,10.32,9900,0
+YHNA.US,D,20250610,000000,10.3518,10.3518,10.3518,10.3518,1777,0
+YHNA.US,D,20250623,000000,10.33,10.33,10.33,10.33,3576,0
+YHNA.US,D,20250624,000000,10.33,10.33,10.33,10.33,201,0
+YHNA.US,D,20250630,000000,10.336,10.336,10.336,10.336,245,0
+YHNA.US,D,20250711,000000,10.345,10.345,10.345,10.345,5001,0
+YHNA.US,D,20250717,000000,10.37,10.37,10.3603,10.3603,5499,0
+YHNA.US,D,20250723,000000,10.36,10.36,10.36,10.36,28751,0
+YHNA.US,D,20250724,000000,10.36,10.36,10.36,10.36,107,0
+YHNA.US,D,20250725,000000,10.355,10.355,10.355,10.355,100,0
+YHNA.US,D,20250730,000000,10.37,10.37,10.37,10.37,100,0
+YHNA.US,D,20250801,000000,10.35,10.35,10.35,10.35,600,0
+YHNA.US,D,20250805,000000,10.41,10.41,10.3892,10.39,4272,0
+YHNA.US,D,20250807,000000,10.38,10.43,10.38,10.43,11325,0
+YHNA.US,D,20250811,000000,10.4,10.44,10.4,10.44,589,0
+YHNA.US,D,20250812,000000,10.44,10.44,10.44,10.44,3500,0
+YHNA.US,D,20250815,000000,10.45,10.45,10.45,10.45,102,0
+YHNA.US,D,20250820,000000,10.455,10.455,10.45,10.45,3850,0
+YHNA.US,D,20250904,000000,10.51,10.51,10.47,10.48,286143,0
+YHNA.US,D,20250905,000000,10.48,10.48,10.475,10.475,1540,0
+YHNA.US,D,20250908,000000,10.48,10.48,10.46,10.46,2240,0
+YHNA.US,D,20250909,000000,10.47,10.47,10.47,10.47,200,0
+YHNA.US,D,20250910,000000,10.47,10.48,10.47,10.47,9143,0
+YHNA.US,D,20250911,000000,10.4571,10.47,10.4571,10.47,3143,0
+YHNA.US,D,20250912,000000,10.5,10.5,10.46,10.46,2501,0
+YHNA.US,D,20250915,000000,10.47,10.47,10.47,10.47,1200,0
+YHNA.US,D,20250916,000000,10.45,10.47,10.45,10.45,370,0
+YHNA.US,D,20250917,000000,10.46,10.47,10.46,10.47,344900,0
+YHNA.US,D,20251015,000000,10.46,10.47,10.46,10.47,6700,0
+YHNA.US,D,20251021,000000,10.53,10.53,10.53,10.53,938,0
+YHNA.US,D,20251028,000000,10.52,10.52,10.52,10.52,307870,0
+YHNA.US,D,20251031,000000,10.5,10.5,10.49,10.5,1015,0
+YHNA.US,D,20251103,000000,10.49,10.49,10.48,10.49,13407,0
+YHNA.US,D,20251104,000000,10.505,10.505,10.505,10.505,111,0
+YHNA.US,D,20251107,000000,10.5,10.5204,10.5,10.5204,4200,0
+YHNA.US,D,20251110,000000,10.5,10.56,10.5,10.51,308962,0
+YHNA.US,D,20251111,000000,10.5263,10.5263,10.5263,10.5263,720,0
+YHNA.US,D,20251112,000000,10.5427,10.5427,10.5427,10.5427,251,0
+YHNA.US,D,20251113,000000,10.56,10.56,10.56,10.56,197,0
+YHNA.US,D,20251117,000000,10.53,10.53,10.51,10.51,4599,0
+YHNA.US,D,20251120,000000,10.56,10.56,10.56,10.56,171000,0
+YHNA.US,D,20251121,000000,10.585,10.585,10.585,10.585,2354,0
+YHNA.US,D,20251125,000000,10.54,10.54,10.53,10.53,3602,0
+YHNA.US,D,20251126,000000,10.535,10.7,10.535,10.59,84401,0
+YHNA.US,D,20251128,000000,10.53,10.53,10.53,10.53,432,0
+YHNA.US,D,20251203,000000,10.53,10.53,10.52,10.52,8926,0
+YHNA.US,D,20251209,000000,10.53,10.53,10.53,10.53,105,0
+YHNA.US,D,20251210,000000,10.7743,10.78,10.65,10.7,4363,0
+YHNA.US,D,20251211,000000,10.76,10.76,10.6294,10.6294,539,0
+YHNA.US,D,20251215,000000,10.65,10.67,10.58,10.67,632,0
+YHNA.US,D,20251217,000000,10.58,10.59,10.58,10.59,843,0
+YHNA.US,D,20251222,000000,10.71,10.71,10.6,10.6,323,0
+YHNA.US,D,20251223,000000,10.64,10.64,10.64,10.64,325,0
+YHNA.US,D,20251229,000000,10.61,10.61,10.61,10.61,124,0
+YHNA.US,D,20251230,000000,10.69,10.69,10.61,10.61,266,0
+YHNA.US,D,20251231,000000,10.61,10.61,10.61,10.61,273,0
+YHNA.US,D,20260107,000000,10.8,10.8,10.8,10.8,1005,0
+YHNA.US,D,20260108,000000,11.4,11.4,10.8,10.8,320,0
+YHNA.US,D,20260109,000000,10.79,10.79,10.79,10.79,502,0
+YHNA.US,D,20260112,000000,11,11.2,10.61,10.85,3266,0
+YHNA.US,D,20260113,000000,10.69,10.69,10.68,10.68,373,0
+YHNA.US,D,20260114,000000,10.64,10.64,10.64,10.64,188,0
+YHNA.US,D,20260115,000000,10.97,10.97,10.68,10.68,3014,0
+YHNA.US,D,20260122,000000,10.69,10.69,10.69,10.69,1945,0
+YHNA.US,D,20260126,000000,10.64,10.64,10.64,10.64,106,0
+YHNA.US,D,20260127,000000,10.65,10.65,10.65,10.65,835,0
+YHNA.US,D,20260129,000000,10.65,10.65,10.65,10.65,887,0
+YHNA.US,D,20260209,000000,10.66,10.66,10.66,10.66,115,0
+YHNA.US,D,20260211,000000,10.66,10.66,10.66,10.66,1325,0
+YHNA.US,D,20260212,000000,10.66,10.66,10.66,10.66,1509,0
diff --git a/daily/us/nasdaq stocks/3/yhnar.us.txt b/daily/us/nasdaq stocks/3/yhnar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a0763035880cceff5721246b3f9d4ba29a42a71
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yhnar.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YHNAR.US,D,20241113,000000,0.11,0.11,0.11,0.11,150000,0
+YHNAR.US,D,20241114,000000,0.13,0.13,0.13,0.13,1246,0
+YHNAR.US,D,20241115,000000,0.1259,0.1259,0.12,0.12,300,0
+YHNAR.US,D,20241119,000000,0.12,0.12,0.12,0.12,450,0
+YHNAR.US,D,20241121,000000,0.12,0.12,0.12,0.12,250000,0
+YHNAR.US,D,20241127,000000,0.11,0.11,0.11,0.11,200,0
+YHNAR.US,D,20241203,000000,0.12,0.12,0.12,0.12,239,0
+YHNAR.US,D,20241209,000000,0.11,0.11,0.11,0.11,4860,0
+YHNAR.US,D,20241212,000000,0.12,0.12,0.12,0.12,250003,0
+YHNAR.US,D,20250114,000000,0.13,0.13,0.13,0.13,9082,0
+YHNAR.US,D,20250116,000000,0.15,0.15,0.15,0.15,2310,0
+YHNAR.US,D,20250117,000000,0.15,0.15,0.15,0.15,1400,0
+YHNAR.US,D,20250123,000000,0.18,0.18,0.16,0.16,838,0
+YHNAR.US,D,20250124,000000,0.195,0.2535,0.195,0.2535,307,0
+YHNAR.US,D,20250127,000000,0.363,0.6645,0.16,0.37,18413,0
+YHNAR.US,D,20250129,000000,0.4199,0.4249,0.1932,0.36,2198,0
+YHNAR.US,D,20250130,000000,0.217617,0.34,0.217617,0.34,653,0
+YHNAR.US,D,20250131,000000,0.21,0.21,0.1602,0.21,4283,0
+YHNAR.US,D,20250203,000000,0.31,0.31,0.16,0.17,80388,0
+YHNAR.US,D,20250205,000000,0.17,0.17,0.17,0.17,3605,0
+YHNAR.US,D,20250206,000000,0.160001,0.160001,0.1512,0.1512,33098,0
+YHNAR.US,D,20250207,000000,0.1698,0.17,0.1541,0.1695,6273,0
+YHNAR.US,D,20250211,000000,0.1301,0.155051,0.1301,0.146318,5365,0
+YHNAR.US,D,20250212,000000,0.1323,0.1326,0.13,0.1301,1014,0
+YHNAR.US,D,20250219,000000,0.1301,0.1302,0.1301,0.1302,221,0
+YHNAR.US,D,20250220,000000,0.16,0.16,0.16,0.16,766,0
+YHNAR.US,D,20250221,000000,0.155051,0.155051,0.1365,0.146318,2630,0
+YHNAR.US,D,20250225,000000,0.1493,0.1493,0.1493,0.1493,563,0
+YHNAR.US,D,20250226,000000,0.18,0.28,0.1345,0.18,75271,0
+YHNAR.US,D,20250227,000000,0.19,0.25,0.1623,0.19,402741,0
+YHNAR.US,D,20250228,000000,0.214,0.22921,0.18,0.2,14107,0
+YHNAR.US,D,20250303,000000,0.16,0.16,0.14,0.14,4757,0
+YHNAR.US,D,20250305,000000,0.14,0.14,0.13,0.1301,8887,0
+YHNAR.US,D,20250306,000000,0.1301,0.1301,0.1301,0.1301,473,0
+YHNAR.US,D,20250311,000000,0.13,0.1301,0.13,0.1301,1670,0
+YHNAR.US,D,20250317,000000,0.138128,0.138128,0.138128,0.138128,911,0
+YHNAR.US,D,20250320,000000,0.154,0.17,0.154,0.17,2359,0
+YHNAR.US,D,20250324,000000,0.178,0.1781,0.178,0.1781,305,0
+YHNAR.US,D,20250325,000000,0.1622,0.2105,0.148613,0.1511,14747,0
+YHNAR.US,D,20250326,000000,0.1892,0.22,0.14,0.14,12965,0
+YHNAR.US,D,20250327,000000,0.1862,0.2169,0.1324,0.1324,14791,0
+YHNAR.US,D,20250328,000000,0.1439,0.2127,0.13,0.13,12662,0
+YHNAR.US,D,20250331,000000,0.1301,0.1301,0.1301,0.1301,200,0
+YHNAR.US,D,20250402,000000,0.1732,0.1732,0.17,0.17,895,0
+YHNAR.US,D,20250403,000000,0.18,0.18,0.1301,0.1301,3111,0
+YHNAR.US,D,20250404,000000,0.14,0.14,0.14,0.14,100,0
+YHNAR.US,D,20250407,000000,0.14,0.153,0.14,0.15,857,0
+YHNAR.US,D,20250408,000000,0.15,0.1501,0.15,0.1501,1479,0
+YHNAR.US,D,20250409,000000,0.124,0.124,0.1239,0.1239,280,0
+YHNAR.US,D,20250417,000000,0.1305,0.1305,0.1206,0.1206,400,0
+YHNAR.US,D,20250422,000000,0.1206,0.1206,0.1206,0.1206,150,0
+YHNAR.US,D,20250428,000000,0.176,0.176,0.14,0.14,11767,0
+YHNAR.US,D,20250429,000000,0.14,0.14,0.14,0.14,2040,0
+YHNAR.US,D,20250501,000000,0.1278,0.14,0.1207,0.1329,1367,0
+YHNAR.US,D,20250505,000000,0.145,0.15,0.135,0.135,585,0
+YHNAR.US,D,20250506,000000,0.1206,0.13,0.1206,0.13,390,0
+YHNAR.US,D,20250507,000000,0.1206,0.1206,0.1205,0.1205,3442,0
+YHNAR.US,D,20250515,000000,0.1251,0.135,0.1251,0.1251,600,0
+YHNAR.US,D,20250516,000000,0.1251,0.1251,0.1251,0.1251,816,0
+YHNAR.US,D,20250519,000000,0.13,0.13,0.1251,0.1251,400,0
+YHNAR.US,D,20250528,000000,0.1251,0.1251,0.1251,0.1251,500,0
+YHNAR.US,D,20250530,000000,0.1251,0.126826,0.1251,0.126826,9925,0
+YHNAR.US,D,20250602,000000,0.13,0.13,0.13,0.13,510,0
+YHNAR.US,D,20250603,000000,0.1301,0.1301,0.1301,0.1301,3264,0
+YHNAR.US,D,20250604,000000,0.1301,0.1301,0.125,0.125,2234,0
+YHNAR.US,D,20250605,000000,0.15,0.15,0.1301,0.1301,30096,0
+YHNAR.US,D,20250606,000000,0.1301,0.16,0.1301,0.16,3006,0
+YHNAR.US,D,20250611,000000,0.15,0.15,0.15,0.15,392,0
+YHNAR.US,D,20250612,000000,0.134,0.134,0.1301,0.1301,5203,0
+YHNAR.US,D,20250613,000000,0.146,0.15,0.146,0.15,4224,0
+YHNAR.US,D,20250616,000000,0.14,0.1405,0.14,0.1405,21130,0
+YHNAR.US,D,20250618,000000,0.1554,0.1554,0.1554,0.1554,118,0
+YHNAR.US,D,20250627,000000,0.1405,0.1405,0.1391,0.1391,217,0
+YHNAR.US,D,20250630,000000,0.163,0.163,0.163,0.163,200,0
+YHNAR.US,D,20250701,000000,0.1807,0.19,0.131,0.19,2122,0
+YHNAR.US,D,20250707,000000,0.146636,0.146636,0.146636,0.146636,204,0
+YHNAR.US,D,20250708,000000,0.15,0.15,0.15,0.15,1075,0
+YHNAR.US,D,20250709,000000,0.174542,0.174542,0.174542,0.174542,217,0
+YHNAR.US,D,20250711,000000,0.1428,0.15,0.1427,0.1427,2027,0
+YHNAR.US,D,20250714,000000,0.2022,0.2022,0.2022,0.2022,431,0
+YHNAR.US,D,20250715,000000,0.2,0.2,0.19,0.19,531,0
+YHNAR.US,D,20250716,000000,0.21,0.21,0.21,0.21,244,0
+YHNAR.US,D,20250718,000000,0.1442,0.1442,0.1442,0.1442,862,0
+YHNAR.US,D,20250721,000000,0.17999,0.17999,0.17999,0.17999,261,0
+YHNAR.US,D,20250723,000000,0.165,0.165,0.165,0.165,432,0
+YHNAR.US,D,20250724,000000,0.17,0.17,0.131,0.1668,49313,0
+YHNAR.US,D,20250731,000000,0.15,0.15,0.15,0.15,632,0
+YHNAR.US,D,20250804,000000,0.15,0.15,0.149999,0.149999,20119,0
+YHNAR.US,D,20250805,000000,0.16,0.16,0.16,0.16,400,0
+YHNAR.US,D,20250808,000000,0.16,0.16,0.16,0.16,102,0
+YHNAR.US,D,20250813,000000,0.16,0.16,0.16,0.16,125,0
+YHNAR.US,D,20250814,000000,0.16,0.16,0.16,0.16,166,0
+YHNAR.US,D,20250819,000000,0.1368,0.14,0.1368,0.14,1000,0
+YHNAR.US,D,20250827,000000,0.1355,0.1355,0.1355,0.1355,200,0
+YHNAR.US,D,20250828,000000,0.135,0.145,0.1311,0.145,211364,0
+YHNAR.US,D,20250903,000000,0.14,0.182,0.14,0.181,92987,0
+YHNAR.US,D,20250904,000000,0.18,0.18,0.15,0.15,37477,0
+YHNAR.US,D,20250905,000000,0.1699,0.1699,0.1699,0.1699,616,0
+YHNAR.US,D,20250908,000000,0.206,0.2061,0.206,0.206,554,0
+YHNAR.US,D,20250909,000000,0.1507,0.185,0.1507,0.185,372,0
+YHNAR.US,D,20250911,000000,0.1632,0.164,0.1632,0.1633,953,0
+YHNAR.US,D,20250919,000000,0.15,0.15,0.1461,0.1461,308,0
+YHNAR.US,D,20250924,000000,0.17,0.17,0.17,0.17,549,0
+YHNAR.US,D,20250925,000000,0.1537,0.1537,0.1537,0.1537,165,0
+YHNAR.US,D,20251003,000000,0.1401,0.1401,0.1401,0.1401,400,0
+YHNAR.US,D,20251008,000000,0.204,0.204,0.15,0.15,428,0
+YHNAR.US,D,20251009,000000,0.15368,0.15368,0.15368,0.15368,200,0
+YHNAR.US,D,20251013,000000,0.14,0.14,0.14,0.14,160,0
+YHNAR.US,D,20251021,000000,0.1401,0.15,0.1401,0.15,800,0
+YHNAR.US,D,20251027,000000,0.16,0.16,0.16,0.16,248,0
+YHNAR.US,D,20251029,000000,0.196,0.196,0.196,0.196,200,0
+YHNAR.US,D,20251103,000000,0.18,0.18,0.1603,0.1763,2300,0
+YHNAR.US,D,20251104,000000,0.18,0.18,0.18,0.18,653,0
+YHNAR.US,D,20251112,000000,0.16,0.16,0.16,0.16,600,0
+YHNAR.US,D,20251113,000000,0.1447,0.15,0.1401,0.1401,3271,0
+YHNAR.US,D,20251118,000000,0.15,0.1501,0.15,0.1501,1400,0
+YHNAR.US,D,20251124,000000,0.1674,0.1674,0.1674,0.1674,610,0
+YHNAR.US,D,20251126,000000,0.14001,0.14001,0.14001,0.14001,100,0
+YHNAR.US,D,20251203,000000,0.141,0.18,0.1146,0.1793,110647,0
+YHNAR.US,D,20251205,000000,0.14505,0.14505,0.14505,0.14505,608,0
+YHNAR.US,D,20251208,000000,0.1201,0.1201,0.1201,0.1201,229,0
+YHNAR.US,D,20251209,000000,0.1202,0.1202,0.1202,0.1202,570,0
+YHNAR.US,D,20251215,000000,0.1369,0.1369,0.1369,0.1369,871,0
+YHNAR.US,D,20251217,000000,0.1601,0.1601,0.1601,0.1601,100,0
+YHNAR.US,D,20251223,000000,0.15,0.15,0.15,0.15,110,0
+YHNAR.US,D,20251229,000000,0.153,0.153,0.153,0.153,974,0
+YHNAR.US,D,20260105,000000,0.1535,0.1535,0.1535,0.1535,120,0
+YHNAR.US,D,20260113,000000,0.1401,0.1401,0.1401,0.1401,700,0
+YHNAR.US,D,20260122,000000,0.1402,0.1402,0.1402,0.1402,501,0
+YHNAR.US,D,20260127,000000,0.15,0.15,0.14,0.1401,100732,0
+YHNAR.US,D,20260129,000000,0.14,0.14,0.14,0.14,400,0
+YHNAR.US,D,20260130,000000,0.175,0.19,0.16,0.16,9007,0
+YHNAR.US,D,20260209,000000,0.134,0.134,0.134,0.134,200,0
+YHNAR.US,D,20260210,000000,0.1375,0.1375,0.1375,0.1375,100,0
+YHNAR.US,D,20260212,000000,0.1301,0.14,0.1301,0.1301,3760,0
diff --git a/daily/us/nasdaq stocks/3/york.us.txt b/daily/us/nasdaq stocks/3/york.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/3/ysxt.us.txt b/daily/us/nasdaq stocks/3/ysxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72c06fadcc86a69364276299b05b305dcac705ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ysxt.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YSXT.US,D,20241218,000000,4.05,5.52,3.95,4.31,904400,0
+YSXT.US,D,20241219,000000,4.2,4.3,3.95,4.03,140726,0
+YSXT.US,D,20241220,000000,3.98,4.91,3.98,4.5,238224,0
+YSXT.US,D,20241223,000000,4.56,4.69,3.11,3.5,225364,0
+YSXT.US,D,20241224,000000,3.3837,3.45,3.1,3.2,60612,0
+YSXT.US,D,20241226,000000,3.44,3.44,2.7001,2.85,165506,0
+YSXT.US,D,20241227,000000,2.9,2.97,2.5544,2.7,104980,0
+YSXT.US,D,20241230,000000,2.7,6.27,2.54,3.7823,858995,0
+YSXT.US,D,20241231,000000,3.24,4.41,3.21,3.65,255842,0
+YSXT.US,D,20250102,000000,3.43,4.4,3.4,4.14,55698,0
+YSXT.US,D,20250103,000000,4.15,4.15,3.18,3.5,153238,0
+YSXT.US,D,20250106,000000,3.6,4.349,3.08,4.11,448790,0
+YSXT.US,D,20250107,000000,4,5.95,3.8982,4.55,627423,0
+YSXT.US,D,20250108,000000,4.58,5,4.4,4.6,242167,0
+YSXT.US,D,20250110,000000,4.45,4.9,4.43,4.63,75967,0
+YSXT.US,D,20250113,000000,4.47,4.8,4.33,4.61,79274,0
+YSXT.US,D,20250114,000000,4.65,4.79,4.3,4.74,38729,0
+YSXT.US,D,20250115,000000,4.72,4.8,4.3699,4.55,22915,0
+YSXT.US,D,20250116,000000,4.61,4.69,4.4718,4.59,4023,0
+YSXT.US,D,20250117,000000,4.57,4.7,4.4948,4.66,15868,0
+YSXT.US,D,20250121,000000,4.6,4.75,4.425,4.63,14908,0
+YSXT.US,D,20250122,000000,4.78,5.74,4.62,5.33,122176,0
+YSXT.US,D,20250123,000000,5.3501,6.2,5.34,5.552,39232,0
+YSXT.US,D,20250124,000000,5.41,6.12,5.41,5.99,20861,0
+YSXT.US,D,20250127,000000,5.87,6.05,5.05,5.2,176807,0
+YSXT.US,D,20250128,000000,5.05,5.19,4.1,4.21,208108,0
+YSXT.US,D,20250129,000000,4.2,4.74,3.657,3.85,57867,0
+YSXT.US,D,20250130,000000,3.63,4.17,3.27,3.39,104253,0
+YSXT.US,D,20250131,000000,3.67,4.05,3.44,3.44,52463,0
+YSXT.US,D,20250203,000000,3.78,3.78,2.055,2.38,318941,0
+YSXT.US,D,20250204,000000,2.39,2.48,2.15,2.26,37281,0
+YSXT.US,D,20250205,000000,2.19,2.45,2.19,2.27,6499,0
+YSXT.US,D,20250206,000000,2.41,2.96,2.3,2.45,47773,0
+YSXT.US,D,20250207,000000,2.47,2.84,2.22,2.3,50622,0
+YSXT.US,D,20250210,000000,2.59,2.77,2.41,2.72,32410,0
+YSXT.US,D,20250211,000000,2.88,2.88,2.35,2.41,14612,0
+YSXT.US,D,20250212,000000,2.48,2.73,2.3612,2.46,115057,0
+YSXT.US,D,20250213,000000,2.48,2.5,2.36,2.36,10640,0
+YSXT.US,D,20250214,000000,2.46,2.6,2.4,2.4,9937,0
+YSXT.US,D,20250218,000000,2.43,2.53,2.36,2.44,70171,0
+YSXT.US,D,20250219,000000,2.38,2.6,2.3717,2.45,48305,0
+YSXT.US,D,20250220,000000,2.38,3.95,2.37,3.5,461738,0
+YSXT.US,D,20250221,000000,3.23,3.2591,2.51,2.77,82939,0
+YSXT.US,D,20250224,000000,2.9,3.02,2.42,2.81,87983,0
+YSXT.US,D,20250225,000000,3.08,3.08,2.675,2.96,51752,0
+YSXT.US,D,20250226,000000,2.96,2.96,2.46,2.76,23441,0
+YSXT.US,D,20250227,000000,2.53,2.92,2.53,2.75,9918,0
+YSXT.US,D,20250228,000000,2.747,2.91,2.747,2.75,3921,0
+YSXT.US,D,20250303,000000,2.71,2.81,2.61,2.76,13674,0
+YSXT.US,D,20250304,000000,2.69,2.79,2.655,2.7301,15159,0
+YSXT.US,D,20250305,000000,2.62,2.79,2.61,2.79,17430,0
+YSXT.US,D,20250306,000000,2.72,2.72,2.64,2.65,1826,0
+YSXT.US,D,20250307,000000,2.71,2.71,2.55,2.65,7758,0
+YSXT.US,D,20250310,000000,2.65,2.67,2.2967,2.32,14923,0
+YSXT.US,D,20250311,000000,2.5772,2.78,2.47,2.76,11218,0
+YSXT.US,D,20250312,000000,2.6216,2.7407,2.48,2.5101,5600,0
+YSXT.US,D,20250313,000000,2.76,2.92,2.4509,2.84,13385,0
+YSXT.US,D,20250314,000000,2.84,2.84,2.52,2.8,7825,0
+YSXT.US,D,20250317,000000,2.8,2.8,2.62,2.62,1594,0
+YSXT.US,D,20250318,000000,2.61,2.89,2.58,2.69,5531,0
+YSXT.US,D,20250319,000000,2.64,2.8962,2.52,2.8,14200,0
+YSXT.US,D,20250320,000000,2.9,3.12,2.8018,3.09,5582,0
+YSXT.US,D,20250321,000000,2.87,3.15,2.73,2.86,9926,0
+YSXT.US,D,20250324,000000,2.61,2.95,2.61,2.95,3727,0
+YSXT.US,D,20250325,000000,2.8,2.94,2.73,2.94,7847,0
+YSXT.US,D,20250326,000000,2.87,2.87,2.71,2.71,1298,0
+YSXT.US,D,20250327,000000,2.7102,2.7363,2.46,2.71,5393,0
+YSXT.US,D,20250328,000000,2.6015,2.75,2.5,2.75,4005,0
+YSXT.US,D,20250331,000000,2.56,2.73,2.56,2.7,9116,0
+YSXT.US,D,20250401,000000,2.72,2.72,2.66,2.7,2257,0
+YSXT.US,D,20250402,000000,2.79,3.09,2.5001,2.85,15918,0
+YSXT.US,D,20250403,000000,2.7134,2.97,2.6,2.63,20613,0
+YSXT.US,D,20250404,000000,2.63,2.8,2.385,2.47,16581,0
+YSXT.US,D,20250407,000000,2.8,3,2.3,2.6074,60654,0
+YSXT.US,D,20250408,000000,2.81,3.09,2.62,3.08,65538,0
+YSXT.US,D,20250409,000000,3,3.2,2.6759,3.16,62587,0
+YSXT.US,D,20250410,000000,2.94,4.4385,2.94,3.41,217115,0
+YSXT.US,D,20250411,000000,3.3,3.49,3.2,3.38,61944,0
+YSXT.US,D,20250414,000000,3.22,4.1787,3.22,4.038,59070,0
+YSXT.US,D,20250415,000000,3.94,4.15,3.5503,3.73,71223,0
+YSXT.US,D,20250416,000000,3.78,4.44,3.6,4.38,66033,0
+YSXT.US,D,20250417,000000,4.4733,4.78,4.17,4.57,45182,0
+YSXT.US,D,20250421,000000,4.44,5.05,4.17,4.75,48741,0
+YSXT.US,D,20250422,000000,4.6453,5.02,4.34,5.0018,63739,0
+YSXT.US,D,20250423,000000,4.95,5.2,4.56,5.04,60831,0
+YSXT.US,D,20250424,000000,4.88,5.2,4.62,5.009,65396,0
+YSXT.US,D,20250425,000000,4.88,4.8999,4.32,4.52,45288,0
+YSXT.US,D,20250428,000000,4.303,5.12,4.2062,4.76,59699,0
+YSXT.US,D,20250429,000000,4.8,5.09,4.375,4.65,58135,0
+YSXT.US,D,20250430,000000,4.52,5.2,4.3201,4.55,132369,0
+YSXT.US,D,20250501,000000,4.54,4.8,4.4,4.75,27918,0
+YSXT.US,D,20250502,000000,4.98,4.98,4.37,4.58,75247,0
+YSXT.US,D,20250505,000000,4.8,4.8,4.48,4.66,33206,0
+YSXT.US,D,20250506,000000,4.6,4.9,4.58,4.7,61844,0
+YSXT.US,D,20250507,000000,4.8,5.13,4.5,4.5,58219,0
+YSXT.US,D,20250508,000000,4.53,4.6975,3.84,4.43,73822,0
+YSXT.US,D,20250509,000000,4.59,4.97,4.5659,4.6,46179,0
+YSXT.US,D,20250512,000000,4.26,4.75,4.02,4.52,49289,0
+YSXT.US,D,20250513,000000,4.45,4.94,4.41,4.82,47052,0
+YSXT.US,D,20250514,000000,4.97,5.7,4.38,5.34,94528,0
+YSXT.US,D,20250515,000000,5.2,6.1578,4.88,6.1,57812,0
+YSXT.US,D,20250516,000000,6.12,6.12,4.9,4.99,71229,0
+YSXT.US,D,20250519,000000,4.97,4.97,4.6356,4.71,3452,0
+YSXT.US,D,20250520,000000,4.78,5.15,4.55,4.78,14670,0
+YSXT.US,D,20250521,000000,4.68,4.8,4.35,4.35,23605,0
+YSXT.US,D,20250522,000000,4.5,6.22,4.43,5.855,227515,0
+YSXT.US,D,20250523,000000,5.84,5.84,5.11,5.2193,3304,0
+YSXT.US,D,20250527,000000,5.01,6.11,5.01,5.9629,30710,0
+YSXT.US,D,20250528,000000,6.3,9.88,6.1355,6.6,261579,0
+YSXT.US,D,20250529,000000,7.5099,8.17,6.04,6.09,43632,0
+YSXT.US,D,20250530,000000,6.15,6.56,5.3,6,15086,0
+YSXT.US,D,20250602,000000,6,6.99,5.55,6.35,37568,0
+YSXT.US,D,20250603,000000,6.58,9.96,5.54,7.91,135383,0
+YSXT.US,D,20250604,000000,7.93,9.44,7.6,7.6,38062,0
+YSXT.US,D,20250605,000000,7.5,7.5,6.48,7.05,14600,0
+YSXT.US,D,20250606,000000,6.84,7.37,4.83,5.57,320667,0
+YSXT.US,D,20250609,000000,5.4,5.84,4.95,4.95,30167,0
+YSXT.US,D,20250610,000000,5.23,5.68,4.7101,5.06,26603,0
+YSXT.US,D,20250611,000000,5.54,5.92,4.9,5.47,56035,0
+YSXT.US,D,20250612,000000,5.04,6,5.04,5.79,145284,0
+YSXT.US,D,20250613,000000,5.35,5.8,4.95,5.2,96416,0
+YSXT.US,D,20250616,000000,5.085,5.65,5.08,5.45,365273,0
+YSXT.US,D,20250617,000000,5.46,5.95,5.1,5.13,385401,0
+YSXT.US,D,20250618,000000,5.36,5.7507,5.27,5.33,567664,0
+YSXT.US,D,20250620,000000,5.6,5.855,5.3,5.62,718677,0
+YSXT.US,D,20250623,000000,5.6,5.825,5.31,5.67,617946,0
+YSXT.US,D,20250624,000000,5.55,5.85,5.3701,5.46,426355,0
+YSXT.US,D,20250625,000000,5.5,5.675,5.33,5.47,443223,0
+YSXT.US,D,20250626,000000,5.45,5.604,5.39,5.53,441179,0
+YSXT.US,D,20250627,000000,5.5,6.05,5.2235,5.49,497502,0
+YSXT.US,D,20250630,000000,5.575,5.65,5.25,5.43,829652,0
+YSXT.US,D,20250701,000000,5.6,5.6,5.26,5.41,639092,0
+YSXT.US,D,20250702,000000,5.35,5.4891,5.3,5.45,369549,0
+YSXT.US,D,20250703,000000,5.45,5.5,5.22,5.43,444057,0
+YSXT.US,D,20250707,000000,5.3,5.6524,5.3,5.37,715263,0
+YSXT.US,D,20250708,000000,5.47,5.64,5.25,5.34,524285,0
+YSXT.US,D,20250709,000000,5.29,5.88,5.28,5.43,419233,0
+YSXT.US,D,20250710,000000,5.35,5.5,3.37,4.875,1413550,0
+YSXT.US,D,20250711,000000,4.55,5.42,4.55,5.21,101926,0
+YSXT.US,D,20250714,000000,4.99,5.48,4.8,5.04,312109,0
+YSXT.US,D,20250715,000000,5,5.78,4.99,5.53,323232,0
+YSXT.US,D,20250716,000000,5.8,5.96,4.9,5.07,336090,0
+YSXT.US,D,20250717,000000,5.12,5.2,4.8,4.92,202804,0
+YSXT.US,D,20250718,000000,5,5.07,4.85,5,218349,0
+YSXT.US,D,20250721,000000,5.101,5.11,4.85,4.93,33839,0
+YSXT.US,D,20250722,000000,5,5.1,4.4,4.95,120977,0
+YSXT.US,D,20250723,000000,4.95,4.99,4.5,4.712,29581,0
+YSXT.US,D,20250724,000000,4.7,4.85,4.51,4.51,15394,0
+YSXT.US,D,20250725,000000,4.5,4.6,4.13,4.13,29030,0
+YSXT.US,D,20250728,000000,4.28,4.33,3.5,3.65,91445,0
+YSXT.US,D,20250729,000000,3.5,3.5,2.77,2.85,62825,0
+YSXT.US,D,20250730,000000,3,3.49,2.72,2.83,27529,0
+YSXT.US,D,20250731,000000,2.75,3.42,2.75,3,61305,0
+YSXT.US,D,20250801,000000,2.91,3.7,2.82,2.99,312764,0
+YSXT.US,D,20250804,000000,3.25,3.7325,2.95,3.12,134080,0
+YSXT.US,D,20250805,000000,3.03,3.33,2.95,3.1,126155,0
+YSXT.US,D,20250806,000000,3.01,3.21,2.92,2.95,186778,0
+YSXT.US,D,20250807,000000,2.95,3.1,2.72,2.83,194127,0
+YSXT.US,D,20250808,000000,2.8,2.9577,2.55,2.555,170356,0
+YSXT.US,D,20250811,000000,2.72,3.21,2.27,2.27,482670,0
+YSXT.US,D,20250812,000000,2.74,2.9381,2.1,2.2,647005,0
+YSXT.US,D,20250813,000000,2.31,2.519,2.04,2.05,733919,0
+YSXT.US,D,20250814,000000,2.2,2.31,1.89,1.96,111839,0
+YSXT.US,D,20250815,000000,1.95,2.21,1.68,1.93,113326,0
+YSXT.US,D,20250818,000000,2.02,2.18,1.925,1.93,68755,0
+YSXT.US,D,20250819,000000,1.88,2.74,1.88,2.65,5612005,0
+YSXT.US,D,20250820,000000,2.56,2.78,2.31,2.57,1980185,0
+YSXT.US,D,20250821,000000,2.53,2.56,2.36,2.43,153382,0
+YSXT.US,D,20250822,000000,2.45,2.55,2.4001,2.5,409743,0
+YSXT.US,D,20250825,000000,2.43,2.75,2.43,2.55,250089,0
+YSXT.US,D,20250826,000000,2.65,2.7624,2.4,2.44,731169,0
+YSXT.US,D,20250827,000000,2.42,2.52,2.38,2.41,228007,0
+YSXT.US,D,20250828,000000,2.41,2.6,2.4,2.41,30830,0
+YSXT.US,D,20250829,000000,2.4,2.45,2.35,2.35,125148,0
+YSXT.US,D,20250902,000000,2.23,2.4,2.1496,2.25,126873,0
+YSXT.US,D,20250903,000000,2.29,2.49,2.26,2.42,98039,0
+YSXT.US,D,20250904,000000,2.32,2.47,2.32,2.45,85128,0
+YSXT.US,D,20250905,000000,2.5,2.6,2.23,2.36,56403,0
+YSXT.US,D,20250908,000000,2.35,2.45,2.34,2.42,57954,0
+YSXT.US,D,20250909,000000,2.39,2.55,2.315,2.45,503699,0
+YSXT.US,D,20250910,000000,2.36,2.5,2.36,2.48,78394,0
+YSXT.US,D,20250911,000000,2.43,2.59,2.43,2.47,49290,0
+YSXT.US,D,20250912,000000,2.39,2.8,2.38,2.61,204587,0
+YSXT.US,D,20250915,000000,2.73,2.738,2.625,2.63,27154,0
+YSXT.US,D,20250916,000000,3.05,5.0099,2.52,2.66,8161559,0
+YSXT.US,D,20250917,000000,2.78,3.43,2.6403,3.12,847031,0
+YSXT.US,D,20250918,000000,2.96,3.24,2.91,3.17,58501,0
+YSXT.US,D,20250919,000000,3.3,3.3,2.71,2.8,1136528,0
+YSXT.US,D,20250922,000000,2.8,2.85,2.68,2.77,30055,0
+YSXT.US,D,20250923,000000,2.62,3.22,2.62,2.98,930991,0
+YSXT.US,D,20250924,000000,3.08,3.08,2.62,2.8,2023695,0
+YSXT.US,D,20250925,000000,2.7,2.81,2.5,2.51,163185,0
+YSXT.US,D,20250926,000000,2.5,2.76,2.5,2.62,184310,0
+YSXT.US,D,20250929,000000,2.56,2.79,2.56,2.7,81454,0
+YSXT.US,D,20250930,000000,2.77,2.815,2.65,2.72,53216,0
+YSXT.US,D,20251001,000000,2.65,2.8,2.52,2.53,26976,0
+YSXT.US,D,20251002,000000,2.55,2.7032,2.51,2.61,26582,0
+YSXT.US,D,20251003,000000,2.53,2.5901,2.39,2.49,53175,0
+YSXT.US,D,20251006,000000,2.45,2.7349,2.37,2.4,71301,0
+YSXT.US,D,20251007,000000,2.33,2.5,2.28,2.3,83703,0
+YSXT.US,D,20251008,000000,2.34,2.3999,2.0106,2.2,74132,0
+YSXT.US,D,20251009,000000,2.31,2.46,2.05,2.06,86877,0
+YSXT.US,D,20251010,000000,2.51,2.85,2.15,2.5,1111959,0
+YSXT.US,D,20251013,000000,2.47,2.75,2.35,2.59,119255,0
+YSXT.US,D,20251014,000000,2.61,2.61,2.42,2.54,40524,0
+YSXT.US,D,20251015,000000,2.6,2.62,2.5,2.57,18140,0
+YSXT.US,D,20251016,000000,2.45,2.68,2.415,2.42,10540,0
+YSXT.US,D,20251017,000000,2.5,2.65,2.45,2.59,106351,0
+YSXT.US,D,20251020,000000,2.52,2.64,2.51,2.55,27244,0
+YSXT.US,D,20251021,000000,2.55,2.68,2.5,2.58,26826,0
+YSXT.US,D,20251022,000000,2.52,2.57,2.36,2.37,42775,0
+YSXT.US,D,20251023,000000,2.5,2.5,2.3,2.3,22304,0
+YSXT.US,D,20251024,000000,2.29,2.46,2.29,2.38,266825,0
+YSXT.US,D,20251027,000000,2.44,2.48,2.37,2.43,103647,0
+YSXT.US,D,20251028,000000,2.47,2.55,2.35,2.54,241083,0
+YSXT.US,D,20251029,000000,2.59,2.76,2.47,2.65,264090,0
+YSXT.US,D,20251030,000000,2.67,3,2.645,2.88,387119,0
+YSXT.US,D,20251031,000000,2.88,3.11,2.83,2.94,563152,0
+YSXT.US,D,20251103,000000,2.99,3.03,2.74,2.77,359215,0
+YSXT.US,D,20251104,000000,2.7,2.8,1.77,2.35,312111,0
+YSXT.US,D,20251105,000000,2.31,2.37,2.23,2.297,138770,0
+YSXT.US,D,20251106,000000,2.22,2.32,2.22,2.26,485086,0
+YSXT.US,D,20251107,000000,2.28,2.495,2.2,2.39,437831,0
+YSXT.US,D,20251110,000000,2.5,2.5,2.3,2.4,313300,0
+YSXT.US,D,20251111,000000,2.4,2.64,2.285,2.57,406436,0
+YSXT.US,D,20251112,000000,2.57,2.65,2.41,2.56,843497,0
+YSXT.US,D,20251113,000000,2.53,2.64,2.47,2.59,1052615,0
+YSXT.US,D,20251114,000000,2.59,3.14,2.5,2.74,1647043,0
+YSXT.US,D,20251117,000000,2.62,3.05,2.35,2.4,1012566,0
+YSXT.US,D,20251118,000000,2.45,2.58,2.2,2.41,556423,0
+YSXT.US,D,20251119,000000,2.34,2.52,2.16,2.19,521215,0
+YSXT.US,D,20251120,000000,2.24,2.28,1.9,2.19,490924,0
+YSXT.US,D,20251121,000000,2.06,2.32,2.06,2.28,278047,0
+YSXT.US,D,20251124,000000,2.2,2.34,2.2,2.2,199515,0
+YSXT.US,D,20251125,000000,2.19,2.31,2.1,2.28,372559,0
+YSXT.US,D,20251126,000000,2.2,2.31,2.07,2.11,773909,0
+YSXT.US,D,20251128,000000,2.25,2.33,2.09,2.28,880684,0
+YSXT.US,D,20251201,000000,2.06,2.18,1.96,2.12,630558,0
+YSXT.US,D,20251202,000000,2.18,2.201,1.97,2.13,334272,0
+YSXT.US,D,20251203,000000,2.18,2.19,2.05,2.1,293995,0
+YSXT.US,D,20251204,000000,2.12,2.38,2.015,2.33,657676,0
+YSXT.US,D,20251205,000000,2.34,2.34,2.1875,2.3,385129,0
+YSXT.US,D,20251208,000000,2.3,2.45,1.9,1.92,725278,0
+YSXT.US,D,20251209,000000,1.94,2.33,1.73,1.7999,1861534,0
+YSXT.US,D,20251210,000000,1.8,2.05,1.36,1.4,2284898,0
+YSXT.US,D,20251211,000000,1.49,1.61,1.25,1.45,2111423,0
+YSXT.US,D,20251212,000000,1.55,1.8,1.49,1.49,1306249,0
+YSXT.US,D,20251215,000000,1.53,1.79,1.51,1.59,2734454,0
+YSXT.US,D,20251216,000000,1.6,1.691,1.5,1.53,3011757,0
+YSXT.US,D,20251217,000000,1.53,1.57,1.29,1.395,1601910,0
+YSXT.US,D,20251218,000000,1.4,1.43,1.13,1.31,920421,0
+YSXT.US,D,20251219,000000,1.24,1.33,1.1301,1.2,1225029,0
+YSXT.US,D,20251222,000000,1.22,1.33,1.18,1.26,796127,0
+YSXT.US,D,20251223,000000,1.25,1.27,1.18,1.22,612745,0
+YSXT.US,D,20251224,000000,1.24,1.3284,1.2,1.22,235363,0
+YSXT.US,D,20251226,000000,1.24,1.325,1.2,1.3,585684,0
+YSXT.US,D,20251229,000000,1.3,1.3078,1.24,1.27,329528,0
+YSXT.US,D,20251230,000000,1.24,1.335,1.21,1.3,463514,0
+YSXT.US,D,20251231,000000,1.3,1.33,1.24,1.25,405952,0
+YSXT.US,D,20260102,000000,1.24,1.33,1.24,1.26,635400,0
+YSXT.US,D,20260105,000000,1.28,1.35,1.25,1.32,705545,0
+YSXT.US,D,20260106,000000,1.32,1.335,1.26,1.26,643130,0
+YSXT.US,D,20260107,000000,1.3,1.385,1.28,1.34,1447930,0
+YSXT.US,D,20260108,000000,1.32,1.385,1.3,1.33,638571,0
+YSXT.US,D,20260109,000000,1.34,1.405,1.32,1.39,883391,0
+YSXT.US,D,20260112,000000,1.37,1.47,1.36,1.38,960356,0
+YSXT.US,D,20260113,000000,1.39,1.43,1.37,1.37,927621,0
+YSXT.US,D,20260114,000000,1.39,1.44,1.375,1.4,1211596,0
+YSXT.US,D,20260115,000000,1.4,1.44,1.37,1.37,718194,0
+YSXT.US,D,20260116,000000,1.41,1.43,1.375,1.38,485613,0
+YSXT.US,D,20260120,000000,1.37,1.435,1.37,1.375,372362,0
+YSXT.US,D,20260121,000000,1.39,1.39,1.31,1.32,573395,0
+YSXT.US,D,20260122,000000,1.34,1.34,1.15,1.2,556417,0
+YSXT.US,D,20260123,000000,1.175,1.25,1.07,1.16,902669,0
+YSXT.US,D,20260126,000000,1.18,1.22,1.1101,1.19,594698,0
+YSXT.US,D,20260127,000000,1.17,1.2,1.15,1.17,441149,0
+YSXT.US,D,20260128,000000,1.17,1.2,1.12,1.15,378410,0
+YSXT.US,D,20260129,000000,1.13,1.165,1.08,1.15,725370,0
+YSXT.US,D,20260130,000000,1.11,1.165,1.06,1.06,806748,0
+YSXT.US,D,20260202,000000,1.05,1.19,1.03,1.18,613548,0
+YSXT.US,D,20260203,000000,1.11,1.235,1.11,1.21,564737,0
+YSXT.US,D,20260204,000000,1.17,1.47,1.17,1.37,1125688,0
+YSXT.US,D,20260205,000000,1.3,1.4,1.285,1.33,459512,0
+YSXT.US,D,20260206,000000,1.34,1.385,1.3,1.33,394222,0
+YSXT.US,D,20260209,000000,1.31,1.39,1.28,1.33,304554,0
+YSXT.US,D,20260210,000000,1.32,1.35,1.29,1.31,307002,0
+YSXT.US,D,20260211,000000,1.32,1.39,1.31,1.33,313129,0
+YSXT.US,D,20260212,000000,1.35,1.35,1.12,1.12,618558,0
+YSXT.US,D,20260213,000000,1.13,1.235,1.13,1.13,362629,0
+YSXT.US,D,20260217,000000,1.12,1.23,1.12,1.15,325641,0
+YSXT.US,D,20260218,000000,1.21,1.21,1.12,1.12,352518,0
diff --git a/daily/us/nasdaq stocks/3/yyai.us.txt b/daily/us/nasdaq stocks/3/yyai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1689e329554dc9d247e5aeb0f575c2e2b6d15f95
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yyai.us.txt	
@@ -0,0 +1,923 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YYAI.US,D,20220615,000000,92000,116800,71600,78800,13.48,0
+YYAI.US,D,20220616,000000,74000,78000,63600,66800,2.895,0
+YYAI.US,D,20220617,000000,69600,77200,64000,64400,2.02905,0
+YYAI.US,D,20220621,000000,64000,71200,61200,64880,0.421725,0
+YYAI.US,D,20220622,000000,67200,75664,60000,70800,1.69542,0
+YYAI.US,D,20220623,000000,76000,76000,60000,61200,1.02697,0
+YYAI.US,D,20220624,000000,61600,63996,59204,60400,0.579175,0
+YYAI.US,D,20220627,000000,65200,65200,56000,56400,0.62815,0
+YYAI.US,D,20220628,000000,58000,63600,56000,62292,1.30375,0
+YYAI.US,D,20220629,000000,66400,66400,60800,61988,0.577525,0
+YYAI.US,D,20220630,000000,61200,62800,58400,59200,0.119575,0
+YYAI.US,D,20220701,000000,58400,60000,56000,57520,0.351025,0
+YYAI.US,D,20220705,000000,62400,62400,56000,57200,0.97205,0
+YYAI.US,D,20220706,000000,56000,56000,47200,49600,0.943575,0
+YYAI.US,D,20220707,000000,49600,51996,38800,42000,6.30972,0
+YYAI.US,D,20220708,000000,40800,47996,38800,45596,3.57835,0
+YYAI.US,D,20220711,000000,43680,44000,35200,36800,10.0928,0
+YYAI.US,D,20220712,000000,39200,39200,33200,35200,2.96935,0
+YYAI.US,D,20220713,000000,35200,38000,32624,34520,3.16095,0
+YYAI.US,D,20220714,000000,34600,34600,32600,34392,1.70592,0
+YYAI.US,D,20220715,000000,35280,39600,34996,38392,6.95565,0
+YYAI.US,D,20220718,000000,37600,37600,34008,35600,1.4054,0
+YYAI.US,D,20220719,000000,37200,37200,34100,35600,1.52902,0
+YYAI.US,D,20220720,000000,37600,37600,35604,36568,1.16005,0
+YYAI.US,D,20220721,000000,36196,37360,35200,36868,5.10447,0
+YYAI.US,D,20220722,000000,37200,38340,34800,36996,2.73615,0
+YYAI.US,D,20220725,000000,38484,38484,35000,36000,0.522475,0
+YYAI.US,D,20220726,000000,37000,37000,34404,35200,0.585625,0
+YYAI.US,D,20220727,000000,35200,36000,31204,35740,1.16025,0
+YYAI.US,D,20220728,000000,32248,35500,30800,34396,3.28217,0
+YYAI.US,D,20220729,000000,31200,38000,31200,36000,6.94217,0
+YYAI.US,D,20220801,000000,38000,43200,34800,36040,13.8602,0
+YYAI.US,D,20220802,000000,38000,51200,36040,43200,37.7661,0
+YYAI.US,D,20220803,000000,44800,77600,44400,58400,56.9532,0
+YYAI.US,D,20220804,000000,52400,55200,41200,43200,9.29122,0
+YYAI.US,D,20220805,000000,42000,50000,41200,44000,5.921,0
+YYAI.US,D,20220808,000000,44800,47600,39200,39988,4.9894,0
+YYAI.US,D,20220809,000000,39960,42292,35600,36808,2.75177,0
+YYAI.US,D,20220810,000000,35892,38200,35892,36600,1.33842,0
+YYAI.US,D,20220811,000000,37200,37200,34400,35232,1.5515,0
+YYAI.US,D,20220812,000000,35940,38032,35400,37240,1.30525,0
+YYAI.US,D,20220815,000000,37240,37988,35948.1,37900,0.416275,0
+YYAI.US,D,20220816,000000,37596,39200,35040,39196,2.1275,0
+YYAI.US,D,20220817,000000,38792,39192,36400,37600,0.747125,0
+YYAI.US,D,20220818,000000,39196,39196,36844,38604,1.06557,0
+YYAI.US,D,20220819,000000,37600.4,38500,36316,37492,1.71062,0
+YYAI.US,D,20220822,000000,36460,38000,36040,37648,2.12957,0
+YYAI.US,D,20220823,000000,37200,42396,37004,40000,2.37857,0
+YYAI.US,D,20220824,000000,38004,40796,38000,39900,0.5733,0
+YYAI.US,D,20220825,000000,40004,41600,38400,40400,3.76912,0
+YYAI.US,D,20220826,000000,39840,40800,37200,38560,2.6417,0
+YYAI.US,D,20220829,000000,38000,38996,36800,36844,0.826125,0
+YYAI.US,D,20220830,000000,36840,36840,30602,34004,5.5421,0
+YYAI.US,D,20220831,000000,32404,36000,32404,34908,1.14405,0
+YYAI.US,D,20220901,000000,35552,36400,33064,35968,0.62595,0
+YYAI.US,D,20220902,000000,37596,37600,35264,37008,0.305249,0
+YYAI.US,D,20220906,000000,39000,39000,35224,38216,0.72855,0
+YYAI.US,D,20220907,000000,39200,39200,31200,32320,3.92267,0
+YYAI.US,D,20220908,000000,31604,33784,30400,33196,1.37335,0
+YYAI.US,D,20220909,000000,33196,33196,28700,29560,3.05242,0
+YYAI.US,D,20220912,000000,30600,30600,27200,29192,1.85837,0
+YYAI.US,D,20220913,000000,29200,29200,26544,28796,1.55514,0
+YYAI.US,D,20220914,000000,27352,27992,26000,27968,0.8758,0
+YYAI.US,D,20220915,000000,27968,27968,26012,26812,1.39055,0
+YYAI.US,D,20220916,000000,26608,27308,24800,24800,1.85527,0
+YYAI.US,D,20220919,000000,23408,29400,16400,18604,7.3705,0
+YYAI.US,D,20220920,000000,20000,20800,19160,19160,2.60932,0
+YYAI.US,D,20220921,000000,19200,21404,18800,18800,0.593725,0
+YYAI.US,D,20220922,000000,18800,22800,18800,19432,3.03085,0
+YYAI.US,D,20220923,000000,21200,21200,16800,16800,1.22127,0
+YYAI.US,D,20220926,000000,17751.4,17852,16600,16600,0.478525,0
+YYAI.US,D,20220927,000000,16800,17236,14404,15600,1.57322,0
+YYAI.US,D,20220928,000000,14516,19200,14516,17200,1.87672,0
+YYAI.US,D,20220929,000000,14400,21000,13800,14800,13.2112,0
+YYAI.US,D,20220930,000000,16400,18202,13361.3,13600,4.4393,0
+YYAI.US,D,20221003,000000,13200,14306.4,11604,11604,6.2276,0
+YYAI.US,D,20221004,000000,21900,32000,17220,18800,671.24,0
+YYAI.US,D,20221005,000000,15200,20200,14080,15600,29.2496,0
+YYAI.US,D,20221006,000000,17972,18400,14520,14532,11.1084,0
+YYAI.US,D,20221007,000000,15080,15618.1,11396,12800,12.268,0
+YYAI.US,D,20221010,000000,12480,12548,10828,11560,7.7797,0
+YYAI.US,D,20221011,000000,12936,12936,10000,10600,9.13742,0
+YYAI.US,D,20221012,000000,10400,10800,8420,9748,6.36475,0
+YYAI.US,D,20221013,000000,10000,10004,8840,9240,10.1128,0
+YYAI.US,D,20221014,000000,14604,15204,10482,10812,169.683,0
+YYAI.US,D,20221017,000000,11164,12000,10000,10876,18.8433,0
+YYAI.US,D,20221018,000000,10560,11556,9400,10828,9.66627,0
+YYAI.US,D,20221019,000000,11068,11552,8800,9636,6.09232,0
+YYAI.US,D,20221020,000000,9536,10796,9240,10080,8.53427,0
+YYAI.US,D,20221021,000000,10080,10596,9212,10000,3.87577,0
+YYAI.US,D,20221024,000000,9720,10596,9524,10000,2.4359,0
+YYAI.US,D,20221025,000000,9272,10392,9044,9576,3.14805,0
+YYAI.US,D,20221026,000000,9944,10196,9220.05,9952,5.14735,0
+YYAI.US,D,20221027,000000,9716,10795.6,9624,10576,5.97217,0
+YYAI.US,D,20221028,000000,9520,10668,9500,10304,1.1513,0
+YYAI.US,D,20221031,000000,10000,10800,9232,10404,4.49685,0
+YYAI.US,D,20221101,000000,10400,10840,9604,10600,2.0541,0
+YYAI.US,D,20221102,000000,10100,10600,9700,10200,1.77432,0
+YYAI.US,D,20221103,000000,10000,10400,9204,9992,1.42655,0
+YYAI.US,D,20221104,000000,9400,9756,9036,9600,1.81847,0
+YYAI.US,D,20221107,000000,9204,9996,8680,9600,6.27372,0
+YYAI.US,D,20221108,000000,9360,9596,8680,8692,1.5302,0
+YYAI.US,D,20221109,000000,8680,8688,7304,7600,5.35087,0
+YYAI.US,D,20221110,000000,7600,9452,7600,9096,1.502,0
+YYAI.US,D,20221111,000000,8204,8796,7680,8420,1.8253,0
+YYAI.US,D,20221114,000000,7600,8764,7480,8286.55,3.45747,0
+YYAI.US,D,20221115,000000,8328,9024,7800,8400,2.17247,0
+YYAI.US,D,20221116,000000,8791.95,8791.95,7424,7804,3.36942,0
+YYAI.US,D,20221117,000000,7920,8308,7488,7820,1.70995,0
+YYAI.US,D,20221118,000000,7724,8076,7696,7732,0.65935,0
+YYAI.US,D,20221121,000000,7732,8164,7732,7740,1.30355,0
+YYAI.US,D,20221122,000000,7920,8396,7404,7696,3.32022,0
+YYAI.US,D,20221123,000000,7940,8216,7200,7708,9.18725,0
+YYAI.US,D,20221125,000000,7980,9192,7404,9000,6.23137,0
+YYAI.US,D,20221128,000000,8728,10396,8000,9987.95,10.4618,0
+YYAI.US,D,20221129,000000,11200,11200,9240,9525,32.7917,0
+YYAI.US,D,20221130,000000,9180,9904,8480,9200,6.51635,0
+YYAI.US,D,20221201,000000,8924,9880,8400,9399.6,4.48607,0
+YYAI.US,D,20221202,000000,9200,9400,8032,8640,1.47247,0
+YYAI.US,D,20221205,000000,8800,9038,8400,8884,1.02,0
+YYAI.US,D,20221206,000000,9200,9224,7600,8044,3.08115,0
+YYAI.US,D,20221207,000000,8044,8600,7200,7896,5.23782,0
+YYAI.US,D,20221208,000000,6868,8000,6868,7240,0.65485,0
+YYAI.US,D,20221209,000000,7600,7600,6440,6496,2.84247,0
+YYAI.US,D,20221212,000000,7888,22624,6500,10212,619.467,0
+YYAI.US,D,20221213,000000,8048,9796,7084,7960,87.4124,0
+YYAI.US,D,20221214,000000,7920,11200,7276,9536,102.016,0
+YYAI.US,D,20221215,000000,9044,9600,7600,7960,17.6803,0
+YYAI.US,D,20221216,000000,8000,10000,8000,8732,13.3073,0
+YYAI.US,D,20221219,000000,8472,8472,7520,7528,6.46852,0
+YYAI.US,D,20221220,000000,7980,8104,6840,7400,7.33307,0
+YYAI.US,D,20221221,000000,8188,8800,7200,8320,7.27075,0
+YYAI.US,D,20221222,000000,8072,11400,7720,10351.4,34.6297,0
+YYAI.US,D,20221223,000000,9420,11200,8800,10000,16.5175,0
+YYAI.US,D,20221227,000000,10000,15200,9304,10000,64.3614,0
+YYAI.US,D,20221228,000000,9780,10060,8800,9720,5.74847,0
+YYAI.US,D,20221229,000000,10000,10000,8840,9268,3.2941,0
+YYAI.US,D,20221230,000000,8840,10000,8840,9360,5.48277,0
+YYAI.US,D,20230103,000000,10000,10000,8800,8820,3.85955,0
+YYAI.US,D,20230104,000000,8844,11200,8844,10004,17.5267,0
+YYAI.US,D,20230105,000000,9960,10140,9424,9704,1.8615,0
+YYAI.US,D,20230106,000000,9460,10016,8444,8840,4.52405,0
+YYAI.US,D,20230109,000000,9200,10600,8844,9600,10.8088,0
+YYAI.US,D,20230110,000000,9216,11200,9216,10200,12.64,0
+YYAI.US,D,20230111,000000,9892,10396,8888,9916,5.81937,0
+YYAI.US,D,20230112,000000,9620,9900,9248,9304,2.81947,0
+YYAI.US,D,20230113,000000,10000,10000,8912,9056,3.22412,0
+YYAI.US,D,20230117,000000,9200,9956,9060,9200,8.87555,0
+YYAI.US,D,20230118,000000,9264,9560,9000,9060,4.9316,0
+YYAI.US,D,20230119,000000,9080,12071.2,8916,11150,48.6575,0
+YYAI.US,D,20230120,000000,10880,11200,9600,10400,10.3568,0
+YYAI.US,D,20230123,000000,10548,10956,9804,10520,4.54917,0
+YYAI.US,D,20230124,000000,10000,11596,10000,10796,5.56112,0
+YYAI.US,D,20230125,000000,10472,12000,10000,11556,6.421,0
+YYAI.US,D,20230126,000000,11400,20756,11200,12240,311.958,0
+YYAI.US,D,20230127,000000,11376,15400,10800,11684,27.5154,0
+YYAI.US,D,20230130,000000,12832,12832,10000,11324,27.8001,0
+YYAI.US,D,20230131,000000,10984,12800,10668,12320,13.1102,0
+YYAI.US,D,20230201,000000,13236,16036,11600,13000,42.1292,0
+YYAI.US,D,20230202,000000,12400,12968,11604,12400,9.06342,0
+YYAI.US,D,20230203,000000,13944,13960,11720,12164,14.209,0
+YYAI.US,D,20230206,000000,12200,12920,11984,12340,5.33477,0
+YYAI.US,D,20230207,000000,11968,12400,11600,12160,6.06175,0
+YYAI.US,D,20230208,000000,11652,12360,11600,11836,2.37677,0
+YYAI.US,D,20230209,000000,12200,13200,11204,12000,8.17215,0
+YYAI.US,D,20230210,000000,11640,11640,10044,10676,4.70327,0
+YYAI.US,D,20230213,000000,10356,10600,9200,9300,6.72467,0
+YYAI.US,D,20230214,000000,9600,9955.95,8112,8400,7.87335,0
+YYAI.US,D,20230215,000000,8392,9900,8392,9400,6.34284,0
+YYAI.US,D,20230216,000000,8200,9800,8200,9548,3.6085,0
+YYAI.US,D,20230217,000000,8800,9800,8600,9668,7.69352,0
+YYAI.US,D,20230221,000000,9376,9376,8200,9315.95,14.7457,0
+YYAI.US,D,20230222,000000,8784,9200,6524,6556,43.8252,0
+YYAI.US,D,20230223,000000,6172,6519.95,5400,5600,17.6115,0
+YYAI.US,D,20230224,000000,5432,13600,5404.05,8368,295.62,0
+YYAI.US,D,20230227,000000,7244,8720,6400,6760,23.7319,0
+YYAI.US,D,20230228,000000,6992,11240,6404,7188,79.3906,0
+YYAI.US,D,20230301,000000,6800,9156,6800,7580,19.8385,0
+YYAI.US,D,20230302,000000,7600,8000,6900,7600,8.24505,0
+YYAI.US,D,20230303,000000,6800,7556,6800,7480,7.5054,0
+YYAI.US,D,20230306,000000,7256,7996,7200,7416,2.22972,0
+YYAI.US,D,20230307,000000,7600,7600,6604,6880,4.47972,0
+YYAI.US,D,20230308,000000,6800,7000,6760,6796,2.13777,0
+YYAI.US,D,20230309,000000,6796,6896,6440,6440,5.042,0
+YYAI.US,D,20230310,000000,6416,7476,6404,6620,2.30025,0
+YYAI.US,D,20230313,000000,6680,6795.95,6200,6504,2.26785,0
+YYAI.US,D,20230314,000000,6800,7200,6432,6520,0.97425,0
+YYAI.US,D,20230315,000000,6520,6576,5676,6400,2.88995,0
+YYAI.US,D,20230316,000000,6400,6728,6080,6400,0.75915,0
+YYAI.US,D,20230317,000000,6396,6680,5876,6680,0.7505,0
+YYAI.US,D,20230320,000000,6396,7516,5876,7200,15.9171,0
+YYAI.US,D,20230321,000000,6984,7516,6604,6920,1.13645,0
+YYAI.US,D,20230322,000000,7200,7200,6240,6996,2.25435,0
+YYAI.US,D,20230323,000000,6544,6992,6304,6764,1.14717,0
+YYAI.US,D,20230324,000000,6876,6876,6080,6760,1.03727,0
+YYAI.US,D,20230327,000000,6276,6676,6080,6160,2.19237,0
+YYAI.US,D,20230328,000000,6000,6480,6000,6400,0.8584,0
+YYAI.US,D,20230329,000000,6064,6400,6064,6220,1.0664,0
+YYAI.US,D,20230330,000000,6080,6280,5880,6120,1.55567,0
+YYAI.US,D,20230331,000000,6124,6252,5680,6020,1.0218,0
+YYAI.US,D,20230403,000000,5724,6116,5724,5816,0.9275,0
+YYAI.US,D,20230404,000000,5680,6080,5680,5800,3.41695,0
+YYAI.US,D,20230405,000000,5680,6672,5680,6400,1.95027,0
+YYAI.US,D,20230406,000000,5880,11944,5876,6424,101.934,0
+YYAI.US,D,20230410,000000,5724,7858,5680,6688,23.3885,0
+YYAI.US,D,20230411,000000,6600,6600,5920,6024,3.41302,0
+YYAI.US,D,20230412,000000,6028,6396,5764,5812,2.9479,0
+YYAI.US,D,20230413,000000,5760,6236,5760,5824,3.1734,0
+YYAI.US,D,20230414,000000,5880,6400,5652,6400,3.1349,0
+YYAI.US,D,20230417,000000,6352,8800,6000,6452,15.0591,0
+YYAI.US,D,20230418,000000,6652,11120,6456,7880,47.6074,0
+YYAI.US,D,20230419,000000,7644,8796,6768,7040,7.008,0
+YYAI.US,D,20230420,000000,7080,7720,7040,7360,2.41337,0
+YYAI.US,D,20230421,000000,7248,8004.05,6180,7592,5.5719,0
+YYAI.US,D,20230424,000000,6836,7200,6640,6804,5.33112,0
+YYAI.US,D,20230425,000000,6400,6700,6400,6444,0.3695,0
+YYAI.US,D,20230426,000000,6520,14000,6200,6672,352.51,0
+YYAI.US,D,20230427,000000,6340,6760,6008,6284.05,19.4027,0
+YYAI.US,D,20230428,000000,6096,7600,6024,6840,31.1423,0
+YYAI.US,D,20230501,000000,7036,7036,5860,5960,10.7107,0
+YYAI.US,D,20230502,000000,6000,6752,5952,6752,6.8373,0
+YYAI.US,D,20230503,000000,6680,8400,6480,6874,15.6961,0
+YYAI.US,D,20230504,000000,6668,7152,6520,6740,4.70187,0
+YYAI.US,D,20230505,000000,6640,7944,6432,7451.95,10.3186,0
+YYAI.US,D,20230508,000000,6488,8400,6048,7400,45.9517,0
+YYAI.US,D,20230509,000000,7192,8080,6804,7404,14.8604,0
+YYAI.US,D,20230510,000000,8148,11520,7212,8336,132.627,0
+YYAI.US,D,20230511,000000,7600,7996,7280,7768,7.28317,0
+YYAI.US,D,20230512,000000,7880,7880,7400,7580,3.5916,0
+YYAI.US,D,20230515,000000,7400,7560,6852,7320,3.52375,0
+YYAI.US,D,20230516,000000,6980,7796,6980,7308,2.41362,0
+YYAI.US,D,20230517,000000,7324,8591.95,7044,8000,12.1029,0
+YYAI.US,D,20230518,000000,7760,8288,7620,7880,3.93972,0
+YYAI.US,D,20230519,000000,7520,8196,7280,7360,2.49182,0
+YYAI.US,D,20230522,000000,7400,8320,7380,8176,2.28717,0
+YYAI.US,D,20230523,000000,8160,8420,8068.05,8296,2.2781,0
+YYAI.US,D,20230524,000000,8036,9584,7830.2,9183.45,8.56677,0
+YYAI.US,D,20230525,000000,8924,9196,6960,8076,4.87722,0
+YYAI.US,D,20230526,000000,7808,8068,7400,7580,1.8894,0
+YYAI.US,D,20230530,000000,7200,8600,6800,7568,10.6794,0
+YYAI.US,D,20230531,000000,7432.8,7812,6240,6592,11.4829,0
+YYAI.US,D,20230601,000000,6400,6676,5600,6332,7.54892,0
+YYAI.US,D,20230602,000000,6360,6600,5924,6236.65,5.12747,0
+YYAI.US,D,20230605,000000,6392,6640,6024,6636,1.80487,0
+YYAI.US,D,20230606,000000,6791.95,6791.95,6316,6320,1.28727,0
+YYAI.US,D,20230607,000000,6400,10960,6064,6600,144.213,0
+YYAI.US,D,20230608,000000,6400,7788,6044.05,6704,11.9762,0
+YYAI.US,D,20230609,000000,6428,7400,6360,6676,8.5705,0
+YYAI.US,D,20230612,000000,6744,6792,6212,6448,7.24522,0
+YYAI.US,D,20230613,000000,6400,6736,6400,6632,5.72337,0
+YYAI.US,D,20230614,000000,6600,7196,6600,6632,7.24015,0
+YYAI.US,D,20230615,000000,6700,6992,6412,6592,4.87352,0
+YYAI.US,D,20230616,000000,6744,8800,6432,7200,44.7482,0
+YYAI.US,D,20230620,000000,7300,8000,7000,7760,11.3847,0
+YYAI.US,D,20230621,000000,7528,8360,6804,7668,6.65257,0
+YYAI.US,D,20230622,000000,7956,8600,7200,8150,8.38862,0
+YYAI.US,D,20230623,000000,7840,10400,7284,7992,56.5086,0
+YYAI.US,D,20230626,000000,7712.05,8388,7244,8368,11.4192,0
+YYAI.US,D,20230627,000000,8116,9600,7520,9575.95,13.3947,0
+YYAI.US,D,20230628,000000,9328,9560,8252,8404,10.9742,0
+YYAI.US,D,20230629,000000,8444,10120,8000,9328,12.6939,0
+YYAI.US,D,20230630,000000,9384,9600,8824,8840,6.10042,0
+YYAI.US,D,20230703,000000,8880,10800,8600,10640,36.0626,0
+YYAI.US,D,20230705,000000,11332,11332,7840,8396,28.2005,0
+YYAI.US,D,20230706,000000,8360,8392,7520,7628,4.3481,0
+YYAI.US,D,20230707,000000,7740,7960,7400,7620,4.8925,0
+YYAI.US,D,20230710,000000,7600,8200,7520,7896,3.04807,0
+YYAI.US,D,20230711,000000,7892,8395.95,7484,7520,4.40272,0
+YYAI.US,D,20230712,000000,7520,7996,7200,7600,13.7285,0
+YYAI.US,D,20230713,000000,6624,7872,6404,6944,39.128,0
+YYAI.US,D,20230714,000000,6412,7120,6412,6800,21.0008,0
+YYAI.US,D,20230717,000000,6776,6776,6280,6380,8.68202,0
+YYAI.US,D,20230718,000000,6560,6712,5840,6280,7.0463,0
+YYAI.US,D,20230719,000000,6480,6536,6200,6384,4.71925,0
+YYAI.US,D,20230720,000000,6240,6476,5504,6000,42.8463,0
+YYAI.US,D,20230721,000000,6032,6168,5740,5800,8.1877,0
+YYAI.US,D,20230724,000000,5912,6160,5644,5864,5.69985,0
+YYAI.US,D,20230725,000000,5720,6280,4852,5620,16.8926,0
+YYAI.US,D,20230726,000000,5452,5872,5000,5400,19.7273,0
+YYAI.US,D,20230727,000000,5404,5596,4748,5044,10.2577,0
+YYAI.US,D,20230728,000000,5192,5876,5064,5200,23.8045,0
+YYAI.US,D,20230731,000000,6572,6688,5160,5316,595.066,0
+YYAI.US,D,20230801,000000,5560,5560,4000,4200,98.2195,0
+YYAI.US,D,20230802,000000,4200,7800,4000,4960,569.698,0
+YYAI.US,D,20230803,000000,5160,5960,4608,4760,134.932,0
+YYAI.US,D,20230804,000000,4708,4712,4520,4564,23.3697,0
+YYAI.US,D,20230807,000000,4680,4820,4200,4600,32.5521,0
+YYAI.US,D,20230808,000000,4424,4840,4116,4400,28.9312,0
+YYAI.US,D,20230809,000000,4560,4932,4316,4928,33.8891,0
+YYAI.US,D,20230810,000000,4680,5200,4596,5064,22.2007,0
+YYAI.US,D,20230811,000000,4760,5032,4564,4952,24.476,0
+YYAI.US,D,20230814,000000,5080,5692,4808,5384,72.2159,0
+YYAI.US,D,20230815,000000,5040,5556,4856,5040,31.3336,0
+YYAI.US,D,20230816,000000,5120,5600,4200,4920,185.676,0
+YYAI.US,D,20230817,000000,4972,5380,4480,5000,159.363,0
+YYAI.US,D,20230818,000000,4800,4960,4440,4528,20.99,0
+YYAI.US,D,20230821,000000,4392,4540,4120,4360,22.1692,0
+YYAI.US,D,20230822,000000,4360,4400,2520,3252,96.7999,0
+YYAI.US,D,20230823,000000,3332,3360,2804,3336,42.3114,0
+YYAI.US,D,20230824,000000,3236,3680,3236,3520,16.4379,0
+YYAI.US,D,20230825,000000,3440,3720,3280,3492.04,13.8958,0
+YYAI.US,D,20230828,000000,3400,3676,2992,3615.96,22.7579,0
+YYAI.US,D,20230829,000000,3832,3960,3460,3892,18.7871,0
+YYAI.US,D,20230830,000000,3800,4100,3624,3824,9.23289,0
+YYAI.US,D,20230831,000000,3828,3960,3644.04,3900,9.87772,0
+YYAI.US,D,20230901,000000,3600,3892,3480,3796,12.6127,0
+YYAI.US,D,20230905,000000,3760,3796,3400,3760,10.1893,0
+YYAI.US,D,20230906,000000,3708,3756,3480,3572,20.8763,0
+YYAI.US,D,20230907,000000,3496,3596,3480,3588,5.08797,0
+YYAI.US,D,20230908,000000,3800,3800,3440,3680,13.2266,0
+YYAI.US,D,20230911,000000,3492,3795.96,3484,3760,6.82752,0
+YYAI.US,D,20230912,000000,3800,3800,3520,3600,12.8402,0
+YYAI.US,D,20230913,000000,3512,4692,3512,3924,310.482,0
+YYAI.US,D,20230914,000000,3708,4184,3708,4040,111.186,0
+YYAI.US,D,20230915,000000,4740,4740,3224,3560,584.013,0
+YYAI.US,D,20230918,000000,3272,3556,2932,3028,302.727,0
+YYAI.US,D,20230919,000000,5640,10700,5040,7876,11264.6,0
+YYAI.US,D,20230920,000000,5200,5707.95,4600,5328,653.513,0
+YYAI.US,D,20230921,000000,4960,8580,4840,6260,1261.27,0
+YYAI.US,D,20230922,000000,5444,7360,4880,5284,556.416,0
+YYAI.US,D,20230925,000000,4000,4938.1,3800,3840,350.066,0
+YYAI.US,D,20230926,000000,3900,4000,3110,3472,328.784,0
+YYAI.US,D,20230927,000000,3790,4470,3500,3590,1315.89,0
+YYAI.US,D,20230928,000000,3610,4080,3490,3560,568.578,0
+YYAI.US,D,20230929,000000,3290,3420,3010,3150,160.405,0
+YYAI.US,D,20231002,000000,3110,3480,3040,3140,104.504,0
+YYAI.US,D,20231003,000000,3110,5640,3110,3910,10949.8,0
+YYAI.US,D,20231004,000000,3610,4000,3150,3450,379.202,0
+YYAI.US,D,20231005,000000,3270,3480,2881.9,2940,319.193,0
+YYAI.US,D,20231006,000000,2790,2850,2150,2170,573.727,0
+YYAI.US,D,20231009,000000,2250,2290,1920,1980,171.2,0
+YYAI.US,D,20231010,000000,1990,2174.9,1800,1930,230.095,0
+YYAI.US,D,20231011,000000,1970,2120,1750,1875,1291.66,0
+YYAI.US,D,20231012,000000,1810,2099.9,1800,1830,304.374,0
+YYAI.US,D,20231013,000000,1840,2029,1650,1790,241.042,0
+YYAI.US,D,20231016,000000,1760,1814.1,1600,1630,196.155,0
+YYAI.US,D,20231017,000000,1850,2190,1660,1690,3163.39,0
+YYAI.US,D,20231018,000000,1830,2080,1351,1440,8768.88,0
+YYAI.US,D,20231019,000000,1340,1410,1100,1230,849.052,0
+YYAI.US,D,20231020,000000,1120,1510,1010,1440,2295.14,0
+YYAI.US,D,20231023,000000,1340,1360,1220,1270,926.8,0
+YYAI.US,D,20231024,000000,1260,1310,1130,1270,528.39,0
+YYAI.US,D,20231025,000000,1120,1230,1070,1110,416.525,0
+YYAI.US,D,20231026,000000,1100,1220,1060,1120,566.992,0
+YYAI.US,D,20231027,000000,1120,1120,1020,1060,234.98,0
+YYAI.US,D,20231030,000000,1040,1060,900,946.3,311.712,0
+YYAI.US,D,20231031,000000,950,950,820,854.2,239.607,0
+YYAI.US,D,20231101,000000,856.4,878,753.1,821.6,408.217,0
+YYAI.US,D,20231102,000000,836,940,760,770,660.953,0
+YYAI.US,D,20231103,000000,762,780,703,711,437.944,0
+YYAI.US,D,20231106,000000,719.7,745.5,631.3,668.4,343.434,0
+YYAI.US,D,20231107,000000,691.4,822.2,639,639.1,1774.64,0
+YYAI.US,D,20231108,000000,650,707.9,603,614,450.811,0
+YYAI.US,D,20231109,000000,630,631,511.5,569,388.894,0
+YYAI.US,D,20231110,000000,551.9,551.9,430.2,504.9,295.216,0
+YYAI.US,D,20231113,000000,525.3,549.8,505.8,515,195.879,0
+YYAI.US,D,20231114,000000,515.8,544.3,480,489.9,215.606,0
+YYAI.US,D,20231115,000000,505.4,520,450.3,486.5,126.324,0
+YYAI.US,D,20231116,000000,487.7,540,470.01,505,201.449,0
+YYAI.US,D,20231117,000000,494,590,494,510,525.328,0
+YYAI.US,D,20231120,000000,509,537.5,450.5,460.1,307.247,0
+YYAI.US,D,20231121,000000,457.2,460.092,402,422.201,241.804,0
+YYAI.US,D,20231122,000000,409.5,440,409.5,415,116.807,0
+YYAI.US,D,20231124,000000,438.6,449.799,402,410,109.295,0
+YYAI.US,D,20231127,000000,428.4,510,367.501,390.5,2878.93,0
+YYAI.US,D,20231128,000000,350,378.8,320,371.7,694.783,0
+YYAI.US,D,20231129,000000,360,369.9,331.3,344,4554.68,0
+YYAI.US,D,20231130,000000,420,499,360,370,15326,0
+YYAI.US,D,20231201,000000,309.6,340,291.3,315.3,1225.88,0
+YYAI.US,D,20231204,000000,315.3,345,290.4,314,815.621,0
+YYAI.US,D,20231205,000000,304.6,310,279,306,643.749,0
+YYAI.US,D,20231206,000000,287.6,310.4,280,294,353.608,0
+YYAI.US,D,20231207,000000,280,294,225.4,259,725.265,0
+YYAI.US,D,20231208,000000,251.2,263.1,230,253,364.474,0
+YYAI.US,D,20231211,000000,255,260,218,229,447.029,0
+YYAI.US,D,20231212,000000,222.5,250,220,234.3,507.731,0
+YYAI.US,D,20231213,000000,242.7,245,214,220,275.926,0
+YYAI.US,D,20231214,000000,270.1,290,186,216,14853.8,0
+YYAI.US,D,20231215,000000,195,240,190,196.5,1476.83,0
+YYAI.US,D,20231218,000000,200,216,195.7,196.9,1001.1,0
+YYAI.US,D,20231219,000000,200,208,188.8,199.5,591.737,0
+YYAI.US,D,20231220,000000,206,224.6,194,223.6,1449.9,0
+YYAI.US,D,20231221,000000,218,264.2,168.599,170,6942.41,0
+YYAI.US,D,20231222,000000,188.7,188.7,167,175,2487.61,0
+YYAI.US,D,20231226,000000,249.9,260,188.7,211,23402.3,0
+YYAI.US,D,20231227,000000,188,209.4,188,194.6,3529.92,0
+YYAI.US,D,20231228,000000,189.5,202.1,186.2,197,1411.65,0
+YYAI.US,D,20231229,000000,230,266.4,201.6,203.3,15237.1,0
+YYAI.US,D,20240102,000000,203.4,210,195,204,1239.34,0
+YYAI.US,D,20240103,000000,199.6,207.9,191,200.101,848.061,0
+YYAI.US,D,20240104,000000,202.6,224.1,191.1,222,1791.97,0
+YYAI.US,D,20240105,000000,200,215,198,210,5685.67,0
+YYAI.US,D,20240108,000000,193.5,223.6,192.3,214,1294.94,0
+YYAI.US,D,20240109,000000,210,214,203.6,211.4,549.329,0
+YYAI.US,D,20240110,000000,201,234,201,220.2,1247.95,0
+YYAI.US,D,20240111,000000,219,251.9,210,225.1,2384.84,0
+YYAI.US,D,20240112,000000,232.3,235,216.6,217.1,791.01,0
+YYAI.US,D,20240116,000000,210,216.5,186.4,199,863.033,0
+YYAI.US,D,20240117,000000,198,205,186,200.1,1269.28,0
+YYAI.US,D,20240118,000000,195,201.8,180,185.2,559.018,0
+YYAI.US,D,20240119,000000,186,198,180.1,187,344.9,0
+YYAI.US,D,20240122,000000,188,199,175.8,179.3,410.834,0
+YYAI.US,D,20240123,000000,187,195,177,180,430.418,0
+YYAI.US,D,20240124,000000,187,187,165.1,170,653.625,0
+YYAI.US,D,20240125,000000,170,174,144.5,159,1080.69,0
+YYAI.US,D,20240126,000000,162,162,145.1,154.5,813.416,0
+YYAI.US,D,20240129,000000,220,315,180,222,123948,0
+YYAI.US,D,20240130,000000,185,217.8,181.6,198.8,7225.68,0
+YYAI.US,D,20240131,000000,376.1,735,335.1,400,236162,0
+YYAI.US,D,20240201,000000,389.5,451.2,316.5,407.2,24971.3,0
+YYAI.US,D,20240202,000000,400.5,407,330.2,359.8,4802.82,0
+YYAI.US,D,20240205,000000,359,359,280,295.8,3035.7,0
+YYAI.US,D,20240206,000000,320,320,251.5,262.8,2160.06,0
+YYAI.US,D,20240207,000000,250,290,233.4,275.2,2361.09,0
+YYAI.US,D,20240208,000000,259.1,265.1,241.5,254.5,1572.41,0
+YYAI.US,D,20240209,000000,247.7,530,247.7,323.3,50971.3,0
+YYAI.US,D,20240212,000000,348.8,376.9,280,309.8,11606.2,0
+YYAI.US,D,20240213,000000,281.1,306.6,271.2,302.9,2614.06,0
+YYAI.US,D,20240214,000000,298.8,312,288.6,310,1859.48,0
+YYAI.US,D,20240215,000000,295.7,309,282.5,303,1514.75,0
+YYAI.US,D,20240216,000000,296.1,325.9,293.7,310,2524.71,0
+YYAI.US,D,20240220,000000,301.1,355,300.8,332.8,3093.64,0
+YYAI.US,D,20240221,000000,330.8,338.5,300,317.9,1430.52,0
+YYAI.US,D,20240222,000000,299.1,310,249,249.1,2793.53,0
+YYAI.US,D,20240223,000000,250,250,193.1,210.4,4028.53,0
+YYAI.US,D,20240226,000000,228.2,239.2,207.901,236.5,1189.26,0
+YYAI.US,D,20240227,000000,230,242.9,217.3,235,1660.66,0
+YYAI.US,D,20240228,000000,243.1,307.9,240,253.7,13203.1,0
+YYAI.US,D,20240229,000000,269,304.9,260.301,300.2,3536.11,0
+YYAI.US,D,20240301,000000,299,300,265.5,289.9,1479.01,0
+YYAI.US,D,20240304,000000,279.9,299.8,246,264.8,3381.1,0
+YYAI.US,D,20240305,000000,257.1,264.8,227.7,232.6,2044.31,0
+YYAI.US,D,20240306,000000,225.6,248.6,216,227,1030.16,0
+YYAI.US,D,20240307,000000,220,256.6,220,241.8,1512.39,0
+YYAI.US,D,20240308,000000,239.7,253,220,240,867.983,0
+YYAI.US,D,20240311,000000,240,269,226.7,230.4,1464.11,0
+YYAI.US,D,20240312,000000,235,245,221,233.7,1011.79,0
+YYAI.US,D,20240313,000000,240,246.1,225.1,226.8,918.322,0
+YYAI.US,D,20240314,000000,227,238.5,219.4,221.5,822.563,0
+YYAI.US,D,20240315,000000,221.1,236.9,218.8,227.9,1585.47,0
+YYAI.US,D,20240318,000000,225.8,290,221.9,243,1876.09,0
+YYAI.US,D,20240319,000000,248.9,267.75,240,242,1450.43,0
+YYAI.US,D,20240320,000000,243.5,276,241.75,264.9,917.695,0
+YYAI.US,D,20240321,000000,290,293.9,241.5,260,4892.32,0
+YYAI.US,D,20240322,000000,230,258.4,230,246.8,1287.5,0
+YYAI.US,D,20240325,000000,239.4,260,239.4,250.2,1711.3,0
+YYAI.US,D,20240326,000000,247,260,215.3,223.5,2698.61,0
+YYAI.US,D,20240327,000000,227,240,218,226,1084.82,0
+YYAI.US,D,20240328,000000,222.8,239.9,220.3,230.6,658.383,0
+YYAI.US,D,20240401,000000,231.7,250,210,217.7,1409.45,0
+YYAI.US,D,20240402,000000,220.3,232,190,223.9,1491.34,0
+YYAI.US,D,20240403,000000,206.9,232.2,206.9,232.2,527.446,0
+YYAI.US,D,20240404,000000,231.4,275.1,222.5,270,1947.75,0
+YYAI.US,D,20240405,000000,255.9,300,255.5,299.8,1793.49,0
+YYAI.US,D,20240408,000000,310,440,304.5,403.4,10134.3,0
+YYAI.US,D,20240409,000000,430,633,428,599.1,21153.5,0
+YYAI.US,D,20240410,000000,656,800,552.3,788,11725.5,0
+YYAI.US,D,20240411,000000,846.5,1300,764.2,1080,16240.6,0
+YYAI.US,D,20240412,000000,1020,1570,944.4,1500,16877.8,0
+YYAI.US,D,20240415,000000,1610,2260,1430,2240,10435,0
+YYAI.US,D,20240416,000000,2390,2650,1540,2100,14325.9,0
+YYAI.US,D,20240417,000000,1750,2150,1670,1990,2541.85,0
+YYAI.US,D,20240418,000000,2160,2220,2020,2090,2135.64,0
+YYAI.US,D,20240419,000000,2310,2340,832,894.5,13286.5,0
+YYAI.US,D,20240422,000000,650,861.9,640.5,697.8,5118.95,0
+YYAI.US,D,20240423,000000,701.2,760,600,731.9,3435.86,0
+YYAI.US,D,20240424,000000,744.5,1080,740.1,884,8358.07,0
+YYAI.US,D,20240425,000000,920,990,805.6,840.1,1891.97,0
+YYAI.US,D,20240426,000000,813.3,813.3,700.1,721.2,1233.14,0
+YYAI.US,D,20240429,000000,735.6,899,735.6,775,615.945,0
+YYAI.US,D,20240430,000000,794,835,720,749.7,950.24,0
+YYAI.US,D,20240501,000000,759.9,789.8,703,778.8,1220.73,0
+YYAI.US,D,20240502,000000,775.9,779,710,755.8,829.846,0
+YYAI.US,D,20240503,000000,749.4,753.9,652.4,687,798.798,0
+YYAI.US,D,20240506,000000,690,849.9,686.1,848.1,829.433,0
+YYAI.US,D,20240507,000000,832.1,1000,760,780,1307.24,0
+YYAI.US,D,20240508,000000,854.6,854.6,790,790,256.639,0
+YYAI.US,D,20240509,000000,790,790,700,771,353.126,0
+YYAI.US,D,20240510,000000,800,800,726,735,330.8,0
+YYAI.US,D,20240513,000000,720,791.3,700,743.1,606.118,0
+YYAI.US,D,20240514,000000,721,765.1,720,726,338.167,0
+YYAI.US,D,20240515,000000,726,774.6,718.6,741.3,366.277,0
+YYAI.US,D,20240516,000000,728.3,838.2,728.3,830,314.655,0
+YYAI.US,D,20240517,000000,800,850,790,819.3,567.262,0
+YYAI.US,D,20240520,000000,801.6,840,795,807.1,352.804,0
+YYAI.US,D,20240521,000000,765,800,760,777.3,145.574,0
+YYAI.US,D,20240522,000000,795,795.9,730,749.7,134.481,0
+YYAI.US,D,20240523,000000,780,780,732.6,736.8,158.921,0
+YYAI.US,D,20240524,000000,740,770,720.7,736,169.815,0
+YYAI.US,D,20240528,000000,789,789,731,757.3,171.368,0
+YYAI.US,D,20240529,000000,736.4,768.7,720.1,730.1,205.925,0
+YYAI.US,D,20240530,000000,740,810,740,799.5,440.457,0
+YYAI.US,D,20240531,000000,780,846.1,779.5,794.3,391.597,0
+YYAI.US,D,20240603,000000,750,810,750,810,89.321,0
+YYAI.US,D,20240604,000000,810,810,743.6,770.6,328.34,0
+YYAI.US,D,20240605,000000,770,770,741,743,84.875,0
+YYAI.US,D,20240606,000000,754.6,755,740,750.3,61.835,0
+YYAI.US,D,20240607,000000,750,755,702,740.3,417.356,0
+YYAI.US,D,20240610,000000,730.2,820,720.2,778,256.058,0
+YYAI.US,D,20240611,000000,800,810,740.1,751,84.449,0
+YYAI.US,D,20240612,000000,750,803.7,740.1,803.7,211.234,0
+YYAI.US,D,20240613,000000,790,790,690.1,724,368.635,0
+YYAI.US,D,20240614,000000,722.8,722.8,651.1,669,241.206,0
+YYAI.US,D,20240617,000000,680,680,441.1,544.8,1411.03,0
+YYAI.US,D,20240618,000000,387.3,533.5,354.1,423.2,1824.62,0
+YYAI.US,D,20240620,000000,478.3,485,420,427.8,552.185,0
+YYAI.US,D,20240621,000000,445,467.1,395.5,421.8,776.206,0
+YYAI.US,D,20240624,000000,459,525,412,489.9,1540.21,0
+YYAI.US,D,20240625,000000,478,479,381.6,384.2,843.826,0
+YYAI.US,D,20240626,000000,388.1,429.9,330,418.8,1711.67,0
+YYAI.US,D,20240627,000000,358.5,436.4,358.5,426,3670.62,0
+YYAI.US,D,20240628,000000,431.5,440.5,391,430,2323.6,0
+YYAI.US,D,20240701,000000,415,424,367.12,421.5,1299.8,0
+YYAI.US,D,20240702,000000,437.5,504.5,408.5,467,1813.98,0
+YYAI.US,D,20240703,000000,480.5,537.5,480,525,1524.08,0
+YYAI.US,D,20240705,000000,536.5,669.5,526.005,642.5,3440.5,0
+YYAI.US,D,20240708,000000,653,725,641.6,725,2445.2,0
+YYAI.US,D,20240709,000000,713.5,920.5,713.5,815,3992.32,0
+YYAI.US,D,20240710,000000,811.5,929.995,782.5,900,6931.4,0
+YYAI.US,D,20240711,000000,948,948,826.575,910,3995.84,0
+YYAI.US,D,20240712,000000,875.5,883.85,778,823,2491.92,0
+YYAI.US,D,20240715,000000,823,913.995,823,840.5,1461.76,0
+YYAI.US,D,20240716,000000,835,915,800,856.5,2616.56,0
+YYAI.US,D,20240717,000000,865,898.13,791.5,823,1388.62,0
+YYAI.US,D,20240718,000000,826.5,859.995,750,780,1461.2,0
+YYAI.US,D,20240719,000000,799.5,799.5,724,760.5,1959.66,0
+YYAI.US,D,20240722,000000,730.5,752.495,568,597.5,1707.82,0
+YYAI.US,D,20240723,000000,582,691.495,570.5,631,1937.94,0
+YYAI.US,D,20240724,000000,607.5,660,583.5,602,1871.44,0
+YYAI.US,D,20240725,000000,623.5,651,546.5,548.5,1037.18,0
+YYAI.US,D,20240726,000000,545,619,525,597,2032.74,0
+YYAI.US,D,20240729,000000,608.5,737.5,600.5,708,2974.48,0
+YYAI.US,D,20240730,000000,756.5,813.665,715,775,5137.44,0
+YYAI.US,D,20240731,000000,786.5,845,760.5,812.5,4883.3,0
+YYAI.US,D,20240801,000000,775.5,811.5,715,765,2236.92,0
+YYAI.US,D,20240802,000000,793,825,741.02,806.5,4381.28,0
+YYAI.US,D,20240805,000000,661.5,725,580.5,685,3439.4,0
+YYAI.US,D,20240806,000000,675.5,742.5,675.5,689,1962.26,0
+YYAI.US,D,20240807,000000,692.25,704.5,637.53,680.5,1557.08,0
+YYAI.US,D,20240808,000000,675,704.495,655,655,1030.44,0
+YYAI.US,D,20240809,000000,695.675,699.995,637.25,679,2593.34,0
+YYAI.US,D,20240812,000000,665,691.5,632,633.5,671.68,0
+YYAI.US,D,20240813,000000,617,640.995,582.5,634,1679.38,0
+YYAI.US,D,20240814,000000,630,639.5,575.715,588.5,535.94,0
+YYAI.US,D,20240815,000000,575.5,604.35,492,500,1572.04,0
+YYAI.US,D,20240816,000000,493,493,375,381.5,2056,0
+YYAI.US,D,20240819,000000,404,477.5,390.05,435,1276.72,0
+YYAI.US,D,20240820,000000,450,469.995,437.995,444,383.3,0
+YYAI.US,D,20240821,000000,435.54,449.995,354,381.5,3035.52,0
+YYAI.US,D,20240822,000000,372,399.5,304,351,1774.36,0
+YYAI.US,D,20240823,000000,369.5,402.25,355.1,366,1005.4,0
+YYAI.US,D,20240826,000000,363,398.995,359.775,375,1676.68,0
+YYAI.US,D,20240827,000000,382,394.995,340.585,356,1595.04,0
+YYAI.US,D,20240828,000000,355.5,374,318,325.5,1985.16,0
+YYAI.US,D,20240829,000000,340.5,340.5,310,313.5,360.64,0
+YYAI.US,D,20240830,000000,322.5,324.495,279,321.5,1580,0
+YYAI.US,D,20240903,000000,322.5,337.495,305.005,306,1741.52,0
+YYAI.US,D,20240904,000000,313.5,322.82,283,299,1227.46,0
+YYAI.US,D,20240905,000000,309,323.5,298.75,314.5,789.5,0
+YYAI.US,D,20240906,000000,317,321.94,300,305,557.42,0
+YYAI.US,D,20240909,000000,297,340,297,336.5,1422.32,0
+YYAI.US,D,20240910,000000,349,367.995,332.5,356,2232.9,0
+YYAI.US,D,20240911,000000,362,378.995,328.5,328.5,1460.92,0
+YYAI.US,D,20240912,000000,330.5,344.5,309,328.5,720.3,0
+YYAI.US,D,20240913,000000,323,346.995,321.265,340.995,518.52,0
+YYAI.US,D,20240916,000000,359.56,362.495,329.5,330.5,423.14,0
+YYAI.US,D,20240917,000000,341,341,315.5,321.935,277.28,0
+YYAI.US,D,20240918,000000,317.73,340.5,311.75,324.5,430.44,0
+YYAI.US,D,20240919,000000,336.26,337.45,312.5,327.57,311.28,0
+YYAI.US,D,20240920,000000,326.75,340.495,315,315,525.34,0
+YYAI.US,D,20240923,000000,326.735,326.995,311.75,317.495,328.42,0
+YYAI.US,D,20240924,000000,317.38,324.86,306.005,310,591.98,0
+YYAI.US,D,20240925,000000,315.5,321.495,298.5,306,1676.98,0
+YYAI.US,D,20240926,000000,314.495,364.915,310,347.5,732.28,0
+YYAI.US,D,20240927,000000,335,394.995,320.61,387.425,1278.04,0
+YYAI.US,D,20240930,000000,374.5,471.385,374.5,464.5,4037.38,0
+YYAI.US,D,20241001,000000,476,514.995,367.5,379.5,1760.66,0
+YYAI.US,D,20241002,000000,383.5,406.76,339,357.495,498.28,0
+YYAI.US,D,20241003,000000,357.5,386.74,311.5,328,1208.78,0
+YYAI.US,D,20241004,000000,344,375,327,371,1716.76,0
+YYAI.US,D,20241007,000000,435,492.5,400.005,440,12940.2,0
+YYAI.US,D,20241008,000000,449,474.995,404.555,419,1762.36,0
+YYAI.US,D,20241009,000000,418.5,430.5,383,398,744.12,0
+YYAI.US,D,20241010,000000,400.5,417,292,349,8812.38,0
+YYAI.US,D,20241011,000000,349,355,315.11,336.5,1232.94,0
+YYAI.US,D,20241014,000000,340,343.5,290.5,299.5,1648.6,0
+YYAI.US,D,20241015,000000,300.5,310.11,185.5,205.5,7938.86,0
+YYAI.US,D,20241016,000000,207,305,207,299.5,10176.5,0
+YYAI.US,D,20241017,000000,295,335.5,255.5,278.5,6832.16,0
+YYAI.US,D,20241018,000000,287.5,292.5,245.5,262.5,2227.68,0
+YYAI.US,D,20241021,000000,262.5,279,210.5,243,3422.5,0
+YYAI.US,D,20241022,000000,237,249,210.49,238,1021.14,0
+YYAI.US,D,20241023,000000,238,247.5,226.505,239.5,1729.28,0
+YYAI.US,D,20241024,000000,238.4,244.5,231.5,242.5,341.74,0
+YYAI.US,D,20241025,000000,242.5,294,238.915,268,1931.86,0
+YYAI.US,D,20241028,000000,275,292.5,256,280.5,2129.8,0
+YYAI.US,D,20241029,000000,275,316.5,255.1,283.5,22168.5,0
+YYAI.US,D,20241030,000000,283.5,307.495,150,212.5,19120.5,0
+YYAI.US,D,20241031,000000,210,215,173.5,187,6848.78,0
+YYAI.US,D,20241101,000000,187,243.995,151.5,183.5,24150.8,0
+YYAI.US,D,20241104,000000,184.5,236.5,176.06,231.5,3472.14,0
+YYAI.US,D,20241105,000000,232.5,255,232.5,244.5,1832.82,0
+YYAI.US,D,20241106,000000,256.5,260,236,253.5,1881.92,0
+YYAI.US,D,20241107,000000,253.5,259,225,247.5,1375.54,0
+YYAI.US,D,20241108,000000,251.5,256.5,236,247.5,1038.54,0
+YYAI.US,D,20241111,000000,249.5,249.5,201.5,241.5,1329.7,0
+YYAI.US,D,20241112,000000,243.5,249.5,227.5,249,1745.92,0
+YYAI.US,D,20241113,000000,247.5,257.5,229.535,243.5,787.18,0
+YYAI.US,D,20241114,000000,243,258,232.5,250.5,1903.64,0
+YYAI.US,D,20241115,000000,257.5,260,241.71,251.5,999.46,0
+YYAI.US,D,20241118,000000,255,260.5,238,238.5,384.44,0
+YYAI.US,D,20241119,000000,234,264.5,234,264.5,991.1,0
+YYAI.US,D,20241120,000000,258,274.5,238.5,252.5,12181.8,0
+YYAI.US,D,20241121,000000,251,265,220.5,235.5,11425.8,0
+YYAI.US,D,20241122,000000,235.5,247,121.54,176,27843.9,0
+YYAI.US,D,20241125,000000,178.5,178.5,125.5,137.5,9002.52,0
+YYAI.US,D,20241126,000000,138.5,145.5,103.5,108.5,7823.3,0
+YYAI.US,D,20241127,000000,112,123.5,56.5,69.5,45133.2,0
+YYAI.US,D,20241129,000000,71.5,77.05,53.5,70.5,19780.9,0
+YYAI.US,D,20241202,000000,73,77,68.5,71,4825.98,0
+YYAI.US,D,20241203,000000,70,74.01,67,68.5,5221.36,0
+YYAI.US,D,20241204,000000,66.5,69.215,60,67,3708.6,0
+YYAI.US,D,20241205,000000,67.5,73.5,61.505,66,4218.84,0
+YYAI.US,D,20241206,000000,66.5,68,59,62,9568.02,0
+YYAI.US,D,20241209,000000,62,65,58.5,61,15810.5,0
+YYAI.US,D,20241210,000000,64.5,64.5,55.5,60,6807.26,0
+YYAI.US,D,20241211,000000,58,60.5,56,58.5,3994.3,0
+YYAI.US,D,20241212,000000,58.5,59.27,51.465,54,15411.5,0
+YYAI.US,D,20241213,000000,54.5,54.5,47.26,54,3922.94,0
+YYAI.US,D,20241216,000000,52.5,55,50,51,3243.22,0
+YYAI.US,D,20241217,000000,55,55,48.5,51.5,4335.42,0
+YYAI.US,D,20241218,000000,52,52.5,49.5,51.5,2148.48,0
+YYAI.US,D,20241219,000000,51.5,52.5,44,47,3488.84,0
+YYAI.US,D,20241220,000000,46.92,53,45.5,52,2910.4,0
+YYAI.US,D,20241223,000000,52.5,64.5,52.5,55,6068.46,0
+YYAI.US,D,20241224,000000,54.5,61.27,51.25,57.885,2744.72,0
+YYAI.US,D,20241226,000000,57.5,60,55,57.5,1204.2,0
+YYAI.US,D,20241227,000000,57.5,60,54.5,59.5,1196.4,0
+YYAI.US,D,20241230,000000,60,61,55.5,60.5,2322.82,0
+YYAI.US,D,20241231,000000,60.5,63.5,58.5,62,1779.84,0
+YYAI.US,D,20250102,000000,60.215,65,60,63.5,1506.94,0
+YYAI.US,D,20250103,000000,63.5,66.5,60.5,64.5,2255.38,0
+YYAI.US,D,20250106,000000,67,76,63.245,67.5,4141.56,0
+YYAI.US,D,20250107,000000,69,72,63,65.5,2927.88,0
+YYAI.US,D,20250108,000000,66.5,68,63,66,2776.74,0
+YYAI.US,D,20250110,000000,66,66.5,58,65.5,1707.86,0
+YYAI.US,D,20250113,000000,66,66,61,64,1435.44,0
+YYAI.US,D,20250114,000000,63,83,59.5,74.5,7999.44,0
+YYAI.US,D,20250115,000000,82.5,83,58.5,61.5,41683.9,0
+YYAI.US,D,20250116,000000,60.5,62.19,41.055,52,44629.7,0
+YYAI.US,D,20250117,000000,49.5,54,40.49,41.5,12049.5,0
+YYAI.US,D,20250121,000000,41.64,45,37,38.5,5012.52,0
+YYAI.US,D,20250122,000000,37.5,38.265,30.6,31.475,8183.6,0
+YYAI.US,D,20250123,000000,30.5,32.745,25.125,26.015,10751.7,0
+YYAI.US,D,20250124,000000,26.45,28.5,20.67,22.4,31932.3,0
+YYAI.US,D,20250127,000000,21.25,37.5,18.765,30.005,416105,0
+YYAI.US,D,20250128,000000,25.4,29.39,20.505,21.67,28377,0
+YYAI.US,D,20250129,000000,22,23.44,20.25,21.015,19129,0
+YYAI.US,D,20250130,000000,20.05,22.435,18.555,21,15491.2,0
+YYAI.US,D,20250131,000000,21.495,21.495,19.25,20.25,7844.68,0
+YYAI.US,D,20250203,000000,19.95,20.915,18.65,20,6770.72,0
+YYAI.US,D,20250204,000000,19.55,20.495,19.1,19.97,5059.24,0
+YYAI.US,D,20250205,000000,19.5,23,18.75,21.95,14242,0
+YYAI.US,D,20250206,000000,21.05,21.995,20.25,21.245,5951.76,0
+YYAI.US,D,20250207,000000,21,21,19.4,20.6,5699.92,0
+YYAI.US,D,20250210,000000,21,21,19.5,20.065,2267.42,0
+YYAI.US,D,20250211,000000,19.885,20,17.505,19.35,3690.9,0
+YYAI.US,D,20250212,000000,20,21.75,18.56,20.125,7161.9,0
+YYAI.US,D,20250213,000000,19.55,21.34,19,20.805,6080.08,0
+YYAI.US,D,20250214,000000,21.7,23.5,21.255,22.45,7742.24,0
+YYAI.US,D,20250218,000000,24,30,21.78,28.685,39228.8,0
+YYAI.US,D,20250219,000000,27.5,29.995,24.1,27.995,13753.2,0
+YYAI.US,D,20250220,000000,28.7,33.5,26.5,31.935,22406.6,0
+YYAI.US,D,20250221,000000,31.955,33.3,27.5,32.005,17823.4,0
+YYAI.US,D,20250224,000000,94,95.5,50.5,63,3044274,0
+YYAI.US,D,20250225,000000,39.5,42.445,34.01,34.055,124469,0
+YYAI.US,D,20250226,000000,35.005,37.395,30.065,34.6,34092.4,0
+YYAI.US,D,20250227,000000,33.505,35.59,27.5,30.83,13326.5,0
+YYAI.US,D,20250228,000000,28.45,33.345,25,33,18392.2,0
+YYAI.US,D,20250303,000000,33.935,33.935,28.5,31.67,8124.88,0
+YYAI.US,D,20250304,000000,29.5,34.5,29.5,33.5,7811.08,0
+YYAI.US,D,20250305,000000,32.995,41,32.5,40.95,15525.8,0
+YYAI.US,D,20250306,000000,36.83,51.5,36.505,48,21079.5,0
+YYAI.US,D,20250307,000000,50,51.985,41,41.11,10258.3,0
+YYAI.US,D,20250310,000000,40.1,42.865,33.225,38.755,5624.64,0
+YYAI.US,D,20250311,000000,37.585,39.225,35,38.28,2364.94,0
+YYAI.US,D,20250312,000000,38.5,41.015,36,38.41,2695.2,0
+YYAI.US,D,20250313,000000,37.08,39.5,36.505,38.4,1824.68,0
+YYAI.US,D,20250314,000000,38,38,33.805,35.35,4011.76,0
+YYAI.US,D,20250317,000000,34.29,35.35,32.59,35.165,4779.4,0
+YYAI.US,D,20250318,000000,36.6,37.425,34,35.5,2186.9,0
+YYAI.US,D,20250319,000000,35.825,39.5,35.5,37.11,3472.94,0
+YYAI.US,D,20250320,000000,37.095,39.5,36.505,37.55,2115.76,0
+YYAI.US,D,20250321,000000,38.9,40.75,37.505,37.505,4138.76,0
+YYAI.US,D,20250324,000000,39.395,39.395,35.07,37.055,2959.56,0
+YYAI.US,D,20250325,000000,35.765,37.5,33.75,35.45,5371.1,0
+YYAI.US,D,20250326,000000,35.45,39,34.45,38.75,7119.68,0
+YYAI.US,D,20250327,000000,37.31,46.75,37.1,45.15,9185.54,0
+YYAI.US,D,20250328,000000,44.875,54,44,51.5,16539.1,0
+YYAI.US,D,20250331,000000,47.5,48.995,38.015,41.555,8137.48,0
+YYAI.US,D,20250401,000000,41.25,42.75,39.4,41.97,2088.78,0
+YYAI.US,D,20250402,000000,42,42,40.005,40.745,7997.96,0
+YYAI.US,D,20250403,000000,40.1,40.945,35.75,40.5,3803.42,0
+YYAI.US,D,20250404,000000,39.105,39.105,37.5,37.505,1483.08,0
+YYAI.US,D,20250407,000000,32.85,37.5,28.565,36.25,7212.2,0
+YYAI.US,D,20250408,000000,35.7,38,32.565,33,3376.8,0
+YYAI.US,D,20250409,000000,32.82,36.25,32.82,35.505,1889.38,0
+YYAI.US,D,20250410,000000,34.94,36,33.9,35.05,1943.14,0
+YYAI.US,D,20250411,000000,35,37,34.715,36.025,4374.18,0
+YYAI.US,D,20250414,000000,35,45,34.7944,39.6,4591.38,0
+YYAI.US,D,20250415,000000,38.41,42.765,37.005,38.2,3928.94,0
+YYAI.US,D,20250416,000000,38.2,39.485,35.015,37.25,5434.32,0
+YYAI.US,D,20250417,000000,36.135,37.5,35.65,36.555,2033.9,0
+YYAI.US,D,20250421,000000,36.36,38,35.1,35.105,6443,0
+YYAI.US,D,20250422,000000,37,38.86,35.11,38.3,737.98,0
+YYAI.US,D,20250423,000000,38.5,39.95,37.5,39.925,718.14,0
+YYAI.US,D,20250424,000000,39.265,42.015,38.525,41.945,2756.16,0
+YYAI.US,D,20250425,000000,42.015,49.85,40.5,47.88,12292.8,0
+YYAI.US,D,20250428,000000,46.71,48,44,47.5,4074.5,0
+YYAI.US,D,20250429,000000,47.5,49,44.475,44.615,1103.24,0
+YYAI.US,D,20250430,000000,45,47.25,40.81,45.35,1735.36,0
+YYAI.US,D,20250501,000000,46.11,46.515,42.815,44,931.48,0
+YYAI.US,D,20250502,000000,42.5,44.13,40.5,42.1,1787.32,0
+YYAI.US,D,20250505,000000,43.05,45.5,41.5005,42.5098,928.4,0
+YYAI.US,D,20250506,000000,44.945,44.945,42.51,42.515,422.4,0
+YYAI.US,D,20250507,000000,41.5,42.11,41,41.25,947.86,0
+YYAI.US,D,20250508,000000,47,53.5,42.3,51.585,21270,0
+YYAI.US,D,20250509,000000,49.5,49.5,43.5,46.5,2992.5,0
+YYAI.US,D,20250512,000000,49.5,49.5,44,44,3310.6,0
+YYAI.US,D,20250513,000000,44,45.905,41,42.95,2978.88,0
+YYAI.US,D,20250514,000000,41.66,45.15,41.66,44.45,1407.5,0
+YYAI.US,D,20250515,000000,42.7,44.375,41.755,43.25,3635.58,0
+YYAI.US,D,20250516,000000,43.255,46.63,43.255,45.525,3134.66,0
+YYAI.US,D,20250519,000000,45.525,47.25,45,45.985,2171.18,0
+YYAI.US,D,20250520,000000,45.75,47.42,45.75,46.75,2249.5,0
+YYAI.US,D,20250521,000000,47.5,47.5,39.94,40.005,17133.3,0
+YYAI.US,D,20250522,000000,40.005,42.425,37.525,40.5,2356.26,0
+YYAI.US,D,20250523,000000,39.285,40.5,38,39.975,1269.48,0
+YYAI.US,D,20250527,000000,41.035,42.5,40.275,41.4,1015.56,0
+YYAI.US,D,20250528,000000,40.055,42.495,40.055,41.75,660.76,0
+YYAI.US,D,20250529,000000,41.32,42.075,40.125,40.995,1102.58,0
+YYAI.US,D,20250530,000000,40,41.5,39.5,39.5,1174.64,0
+YYAI.US,D,20250602,000000,42.995,42.995,39.25,39.255,706.26,0
+YYAI.US,D,20250603,000000,38.685,41.585,38.685,40.75,1331.44,0
+YYAI.US,D,20250604,000000,40,42,40,41.95,998.2,0
+YYAI.US,D,20250605,000000,40.065,43,40.065,40.15,1059.14,0
+YYAI.US,D,20250606,000000,41.005,43.5,41.005,43.45,3395.22,0
+YYAI.US,D,20250609,000000,42.145,46,42.145,42.5,842.58,0
+YYAI.US,D,20250610,000000,44,47,41.5,47,3667.7,0
+YYAI.US,D,20250611,000000,46.5,50,44.5588,48,5803.1,0
+YYAI.US,D,20250612,000000,47.44,58.5,47.005,54.5,7137,0
+YYAI.US,D,20250613,000000,51,52.75,44.55,44.575,2783.2,0
+YYAI.US,D,20250616,000000,44,44,42.5,43,768.2,0
+YYAI.US,D,20250617,000000,43.5,46.5,42.665,44.22,407.3,0
+YYAI.US,D,20250618,000000,44.225,54.96,42.5,42.505,21188.1,0
+YYAI.US,D,20250620,000000,42.5,42.5,39.1,39.885,4624.74,0
+YYAI.US,D,20250623,000000,39,47.49,37.505,42.2,10378.2,0
+YYAI.US,D,20250624,000000,42.2,45.135,42.2,44.5,3782.16,0
+YYAI.US,D,20250625,000000,43.665,45.755,42.805,45,2045.28,0
+YYAI.US,D,20250626,000000,44,45,43,44.5,2109.24,0
+YYAI.US,D,20250627,000000,44.495,45.5,43.055,44.94,1985.36,0
+YYAI.US,D,20250630,000000,43.75,45.62,43.75,45.15,1505.6,0
+YYAI.US,D,20250701,000000,44.8,46.905,44,45.5,1023.88,0
+YYAI.US,D,20250702,000000,46,46,43.705,44.865,747.44,0
+YYAI.US,D,20250703,000000,43.5,45.24,42.765,44.05,1364.1,0
+YYAI.US,D,20250707,000000,44,47.5,44,45,4041.84,0
+YYAI.US,D,20250708,000000,45.005,47.5,44.88,45.5,2905.12,0
+YYAI.US,D,20250709,000000,44.5,49.5,44.135,48.035,2918.02,0
+YYAI.US,D,20250710,000000,49.345,53,46,51.5,3294.06,0
+YYAI.US,D,20250711,000000,50,50,46.5,46.5,859.28,0
+YYAI.US,D,20250714,000000,46.5,48,45.54,46.875,1353.54,0
+YYAI.US,D,20250715,000000,45,46,42.5,42.505,4929.8,0
+YYAI.US,D,20250716,000000,42.25,47,42,45.63,4083.54,0
+YYAI.US,D,20250717,000000,46.5,55.5,46.5,53.5,16322.5,0
+YYAI.US,D,20250718,000000,52.5,58,52.5,56,6994.48,0
+YYAI.US,D,20250721,000000,61,74.06,60.5,62.5,19843.1,0
+YYAI.US,D,20250722,000000,61,71.5,61,70.5,6974.88,0
+YYAI.US,D,20250723,000000,70.5,133,70.5,122.5,616304,0
+YYAI.US,D,20250724,000000,129.5,154,123,126.5,142890,0
+YYAI.US,D,20250725,000000,137,195.25,102.5,157.5,82086.4,0
+YYAI.US,D,20250728,000000,158.5,219,157.5,215,51269.6,0
+YYAI.US,D,20250729,000000,210,214.4,158.005,159,21409.6,0
+YYAI.US,D,20250730,000000,156,195.75,150,181,12336.6,0
+YYAI.US,D,20250731,000000,178,206,167.5,176.5,13639.6,0
+YYAI.US,D,20250801,000000,171.5,186.14,169.75,175,2627.54,0
+YYAI.US,D,20250804,000000,177,190.75,172.05,183,3343.56,0
+YYAI.US,D,20250805,000000,185,203.5,179.625,201.5,4942.64,0
+YYAI.US,D,20250806,000000,205,237,191.5,236.5,8430.6,0
+YYAI.US,D,20250807,000000,237,248.5,206.5,226.5,4602.06,0
+YYAI.US,D,20250808,000000,225,239.5,221.5,237.5,1517.14,0
+YYAI.US,D,20250811,000000,237,239.5,200,205.5,3923.52,0
+YYAI.US,D,20250812,000000,201.5,214,201,210,1432.2,0
+YYAI.US,D,20250813,000000,213.5,227.64,208,217,1548.12,0
+YYAI.US,D,20250814,000000,219.5,222.5,194.155,205.5,3257.6,0
+YYAI.US,D,20250815,000000,204,214,195,211.5,1124.84,0
+YYAI.US,D,20250818,000000,223.5,244.5,221.375,236,3284.88,0
+YYAI.US,D,20250819,000000,236,264.42,236,242,6204.34,0
+YYAI.US,D,20250820,000000,243,244,218,237,1717.28,0
+YYAI.US,D,20250821,000000,235,241.5,207.5,217,4062.8,0
+YYAI.US,D,20250822,000000,211.5,246.5,211.5,245,2431,0
+YYAI.US,D,20250825,000000,256.5,256.5,196,208,9450.44,0
+YYAI.US,D,20250826,000000,213,214.64,195,200,1726.8,0
+YYAI.US,D,20250827,000000,200,204.5,152.75,161,6527.5,0
+YYAI.US,D,20250828,000000,161.5,193.495,161.5,191,2597.16,0
+YYAI.US,D,20250829,000000,146,211,53,160.5,727087,0
+YYAI.US,D,20250902,000000,127.5,139.495,104.5,122,35114.7,0
+YYAI.US,D,20250903,000000,103.5,127,100,112.5,16411.5,0
+YYAI.US,D,20250904,000000,102.5,107.96,79.5,79.5,17706.7,0
+YYAI.US,D,20250905,000000,83,100,78.51,81,28372.1,0
+YYAI.US,D,20250908,000000,80,88.5,77,86,7707.84,0
+YYAI.US,D,20250909,000000,85,87.5,76,80.5,9208.3,0
+YYAI.US,D,20250910,000000,80,108,79,95.5,14347.5,0
+YYAI.US,D,20250911,000000,90.5,106,90.5,104.5,5712.94,0
+YYAI.US,D,20250912,000000,103.5,117.5,103.5,114,5657.7,0
+YYAI.US,D,20250915,000000,112.5,120.25,104.11,107,3200.22,0
+YYAI.US,D,20250916,000000,105.5,107.5,96,99.5,3745.24,0
+YYAI.US,D,20250917,000000,100,112.5,100,108,2972.48,0
+YYAI.US,D,20250918,000000,104.5,109.29,101.715,103.5,1516.4,0
+YYAI.US,D,20250919,000000,104,117,103.5,109,4205.48,0
+YYAI.US,D,20250922,000000,109.5,120,107.5,119.5,3715.24,0
+YYAI.US,D,20250923,000000,116.5,125,92.5,112,12154.1,0
+YYAI.US,D,20250924,000000,115.25,132.5,113,122,25082.7,0
+YYAI.US,D,20250925,000000,118.5,125,106.5,110,41917.8,0
+YYAI.US,D,20250926,000000,111,125,106.5,120,44831.2,0
+YYAI.US,D,20250929,000000,117,120,105,106,36912,0
+YYAI.US,D,20250930,000000,109.5,109.5,100.995,103.5,18445.7,0
+YYAI.US,D,20251001,000000,101.5,105.67,90,96,20300,0
+YYAI.US,D,20251002,000000,95,118.5,93.45,117.5,21831.4,0
+YYAI.US,D,20251003,000000,116.5,124,96,114.5,37127.3,0
+YYAI.US,D,20251006,000000,119.5,147.5,119.5,125.5,31027.8,0
+YYAI.US,D,20251007,000000,136.5,136.5,8.75,9,8902185,0
+YYAI.US,D,20251008,000000,14.015,21.34,9.495,9.65,297527,0
+YYAI.US,D,20251009,000000,13.695,13.825,9.5,10.45,16328467,0
+YYAI.US,D,20251010,000000,10.86,11.435,9.1,9.495,9198495,0
+YYAI.US,D,20251013,000000,9.5,9.5,5.5,8.5,7675973,0
+YYAI.US,D,20251014,000000,6.915,8.125,6.5,7.5,5361090,0
+YYAI.US,D,20251015,000000,8.455,8.75,6.375,6.72,9778075,0
+YYAI.US,D,20251016,000000,7.5,7.5,5.9,6,7816653,0
+YYAI.US,D,20251017,000000,5.695,6.98,5.525,6.05,4844136,0
+YYAI.US,D,20251020,000000,6.33,6.745,4.775,5.005,7782012,0
+YYAI.US,D,20251021,000000,4.9,5,3.35,4.045,14719040,0
+YYAI.US,D,20251022,000000,9.465,10.4945,5.695,9.455,68.62,0
+YYAI.US,D,20251023,000000,5,6.085,4.165,4.67,20256428,0
+YYAI.US,D,20251024,000000,4.85,5,3.85,3.97,9381010,0
+YYAI.US,D,20251027,000000,3.0299,4.55,2.58,3.56,13228600,0
+YYAI.US,D,20251028,000000,3.05,3.28,2.7,2.77,5690183,0
+YYAI.US,D,20251029,000000,2.72,2.77,2.1901,2.52,6658831,0
+YYAI.US,D,20251030,000000,2.4,2.625,2.1301,2.42,4935610,0
+YYAI.US,D,20251031,000000,2.43,2.43,2.19,2.26,3293740,0
+YYAI.US,D,20251103,000000,2.21,2.22,1.66,1.72,5579115,0
+YYAI.US,D,20251104,000000,1.53,1.6,1.39,1.49,3652099,0
+YYAI.US,D,20251105,000000,1.49,1.65,1.45,1.51,3020784,0
+YYAI.US,D,20251106,000000,1.48,1.5176,1.35,1.365,2518218,0
+YYAI.US,D,20251107,000000,1.32,1.39,1.27,1.3,1681631,0
+YYAI.US,D,20251110,000000,1.34,1.44,1.26,1.28,2058473,0
+YYAI.US,D,20251111,000000,1.255,1.42,1.2,1.33,1853477,0
+YYAI.US,D,20251112,000000,1.35,1.44,1.2501,1.31,2551624,0
+YYAI.US,D,20251113,000000,1.29,1.34,1.17,1.21,2246112,0
+YYAI.US,D,20251114,000000,1.18,1.21,1.15,1.16,1512356,0
+YYAI.US,D,20251117,000000,1.18,1.19,1.08,1.11,2071328,0
+YYAI.US,D,20251118,000000,1.07,1.15,1.06,1.08,1003891,0
+YYAI.US,D,20251119,000000,1.09,1.13,1.02,1.06,1256744,0
+YYAI.US,D,20251120,000000,1.06,1.15,0.9377,0.9377,2376320,0
+YYAI.US,D,20251121,000000,0.9601,1.03,0.9525,0.9825,1757841,0
+YYAI.US,D,20251124,000000,1,1,0.9,0.9321,1753176,0
+YYAI.US,D,20251125,000000,0.9381,1.0499,0.9322,0.9887,1616141,0
+YYAI.US,D,20251126,000000,1.01,1.2,0.99,1.08,2909650,0
+YYAI.US,D,20251128,000000,1.06,1.08,0.9872,0.9872,2109839,0
+YYAI.US,D,20251201,000000,0.9901,0.9986,0.905,0.9315,2126952,0
+YYAI.US,D,20251202,000000,0.9469,0.95,0.8946,0.9142,1649296,0
+YYAI.US,D,20251203,000000,0.9211,0.997,0.9,0.979,2576927,0
+YYAI.US,D,20251204,000000,0.979,1.09,0.9505,1.04,2548275,0
+YYAI.US,D,20251205,000000,1.07,1.5,0.9854,1.04,16221122,0
+YYAI.US,D,20251208,000000,1.05,1.3399,1.05,1.25,6310956,0
+YYAI.US,D,20251209,000000,1.19,1.3,1.15,1.18,2635163,0
+YYAI.US,D,20251210,000000,1.16,1.19,1.08,1.08,2000661,0
+YYAI.US,D,20251211,000000,1.1,1.2,1.08,1.13,1526795,0
+YYAI.US,D,20251212,000000,1.13,1.19,1.07,1.1,1255608,0
+YYAI.US,D,20251215,000000,1.1,1.12,0.92,0.92,2710927,0
+YYAI.US,D,20251216,000000,0.92,0.9476,0.8635,0.9092,1703837,0
+YYAI.US,D,20251217,000000,0.9148,0.9347,0.8803,0.8816,978450,0
+YYAI.US,D,20251218,000000,0.9,1.03,0.899,1.02,1636916,0
+YYAI.US,D,20251219,000000,1.03,1.085,0.9905,1.05,2154473,0
+YYAI.US,D,20251222,000000,1.05,1.075,0.941,0.9416,1989998,0
+YYAI.US,D,20251223,000000,0.9622,0.9998,0.9474,0.9774,935609,0
+YYAI.US,D,20251224,000000,1.03,1.0712,0.9815,1.04,1229834,0
+YYAI.US,D,20251226,000000,1.025,1.05,0.9815,0.9862,1385917,0
+YYAI.US,D,20251229,000000,0.97,0.9999,0.9015,0.9282,1885840,0
+YYAI.US,D,20251230,000000,0.9118,0.94,0.8301,0.8619,1688966,0
+YYAI.US,D,20251231,000000,0.862,0.8683,0.77,0.7801,2131982,0
+YYAI.US,D,20260102,000000,0.81,0.94,0.8,0.901,1333495,0
+YYAI.US,D,20260105,000000,0.9187,1.04,0.9106,0.9312,1863094,0
+YYAI.US,D,20260106,000000,0.9408,1.08,0.93,1.05,1558189,0
+YYAI.US,D,20260107,000000,1.05,1.125,0.995,1.03,1619802,0
+YYAI.US,D,20260108,000000,1.1,1.42,1.095,1.31,5308557,0
+YYAI.US,D,20260109,000000,1.355,1.36,1.19,1.25,2588293,0
+YYAI.US,D,20260112,000000,1.35,1.54,1.22,1.25,4629690,0
+YYAI.US,D,20260113,000000,1.25,1.3199,1.19,1.26,11737975,0
+YYAI.US,D,20260114,000000,1.46,1.6,1.36,1.37,7614385,0
+YYAI.US,D,20260115,000000,1.375,1.465,1.285,1.46,2371304,0
+YYAI.US,D,20260116,000000,1.445,1.47,1.31,1.315,1577765,0
+YYAI.US,D,20260120,000000,1.3,1.35,1.15,1.255,1296232,0
+YYAI.US,D,20260121,000000,1.24,1.29,1.15,1.17,964024,0
+YYAI.US,D,20260122,000000,1.16,1.21,1.16,1.17,5060813,0
+YYAI.US,D,20260123,000000,1.39,1.67,1.305,1.54,13569683,0
+YYAI.US,D,20260126,000000,1.72,1.92,1.54,1.65,10005924,0
+YYAI.US,D,20260127,000000,1.6,1.6,1.44,1.52,2482047,0
+YYAI.US,D,20260128,000000,1.54,1.54,1.3,1.31,2412912,0
+YYAI.US,D,20260129,000000,1.35,1.45,1.3,1.34,1855181,0
+YYAI.US,D,20260130,000000,1.35,1.36,1.232977,1.28,1903006,0
+YYAI.US,D,20260202,000000,1.23,1.26,1.17,1.18,1256251,0
+YYAI.US,D,20260203,000000,1.17,1.175,1.06,1.12,1269118,0
+YYAI.US,D,20260204,000000,1.15,1.17,1.06,1.12,1022769,0
+YYAI.US,D,20260205,000000,1.11,1.16,1.04,1.06,1086403,0
+YYAI.US,D,20260206,000000,1.06,1.19,1.06,1.15,1366575,0
+YYAI.US,D,20260209,000000,1.17,1.18,1.12,1.12,847485,0
+YYAI.US,D,20260210,000000,1.12,1.18,1.105,1.11,621800,0
+YYAI.US,D,20260211,000000,1.12,1.135,1.04,1.05,771704,0
+YYAI.US,D,20260212,000000,1.05,1.07,1,1.04,628236,0
+YYAI.US,D,20260213,000000,1.03,1.11,1.02,1.07,586352,0
+YYAI.US,D,20260217,000000,1.06,1.24,1.04,1.08,868140,0
+YYAI.US,D,20260218,000000,1.08,1.085,1.02,1.035,549963,0
diff --git a/daily/us/nasdaq stocks/3/yygh.us.txt b/daily/us/nasdaq stocks/3/yygh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5189740e6423ac819aff98d83d057564e6a40039
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yygh.us.txt	
@@ -0,0 +1,458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YYGH.US,D,20240422,000000,3.88,4.7,2.58,2.9,990307,0
+YYGH.US,D,20240423,000000,2.52,2.7,2.04,2.385,619885,0
+YYGH.US,D,20240424,000000,2.22,2.5,2.07,2.26,167600,0
+YYGH.US,D,20240425,000000,2.19,4.45,2.18,2.9,18748194,0
+YYGH.US,D,20240426,000000,2.8,3.35,2.6,2.94,654927,0
+YYGH.US,D,20240429,000000,2.8,2.9501,2.55,2.61,137495,0
+YYGH.US,D,20240430,000000,2.63,2.7298,2.35,2.36,220161,0
+YYGH.US,D,20240501,000000,2.25,2.5,2.13,2.36,483758,0
+YYGH.US,D,20240502,000000,2.38,2.4456,2.13,2.22,263897,0
+YYGH.US,D,20240503,000000,2.24,2.5,1.95,1.95,121877,0
+YYGH.US,D,20240506,000000,1.99,2.2199,1.99,2.01,84686,0
+YYGH.US,D,20240507,000000,2.01,2.14,1.81,1.87,107338,0
+YYGH.US,D,20240508,000000,1.83,1.9363,1.82,1.86,40245,0
+YYGH.US,D,20240509,000000,1.8845,1.89,1.54,1.65,93097,0
+YYGH.US,D,20240510,000000,1.6,1.63,1.5103,1.54,80315,0
+YYGH.US,D,20240513,000000,1.55,2.14,1.33,1.88,535142,0
+YYGH.US,D,20240514,000000,2.04,2.04,1.55,1.58,554506,0
+YYGH.US,D,20240515,000000,1.62,1.75,1.33,1.49,173261,0
+YYGH.US,D,20240516,000000,1.45,1.62,1.39,1.49,102013,0
+YYGH.US,D,20240517,000000,1.54,1.58,1.48,1.5,65744,0
+YYGH.US,D,20240520,000000,1.5,1.8943,1.5,1.57,196780,0
+YYGH.US,D,20240521,000000,1.56,1.7699,1.56,1.65,201927,0
+YYGH.US,D,20240522,000000,1.67,1.67,1.45,1.48,116619,0
+YYGH.US,D,20240523,000000,1.46,1.47,1.35,1.42,18407,0
+YYGH.US,D,20240524,000000,1.45,1.5,1.35,1.43,42631,0
+YYGH.US,D,20240528,000000,1.45,1.48,1.2029,1.27,62588,0
+YYGH.US,D,20240529,000000,1.23,1.265,1.09,1.19,110921,0
+YYGH.US,D,20240530,000000,1.2,1.38,1.1,1.12,142715,0
+YYGH.US,D,20240531,000000,1.09,1.1897,1.08,1.15,44907,0
+YYGH.US,D,20240603,000000,1.16,1.31,1.11,1.13,79110,0
+YYGH.US,D,20240604,000000,1.13,1.2,1.0601,1.1,37720,0
+YYGH.US,D,20240605,000000,1.14,1.14,0.9601,0.98,201835,0
+YYGH.US,D,20240606,000000,1,1.08,0.9601,0.9615,68358,0
+YYGH.US,D,20240607,000000,0.96,0.99,0.9145,0.96,85687,0
+YYGH.US,D,20240610,000000,0.88,0.884,0.76,0.801,106797,0
+YYGH.US,D,20240611,000000,0.808,0.839302,0.801,0.831,6610,0
+YYGH.US,D,20240612,000000,0.806,0.88,0.801,0.8799,64873,0
+YYGH.US,D,20240613,000000,0.8999,1.3,0.87,1.15,1883347,0
+YYGH.US,D,20240614,000000,1.05,1.09,0.9149,0.9355,242854,0
+YYGH.US,D,20240617,000000,0.88,0.99,0.85,0.86,40015,0
+YYGH.US,D,20240618,000000,0.8399,0.87,0.8102,0.8102,40588,0
+YYGH.US,D,20240620,000000,0.806,0.84,0.8051,0.82,12453,0
+YYGH.US,D,20240621,000000,0.8201,0.895,0.82,0.85,26248,0
+YYGH.US,D,20240624,000000,0.8305,0.97,0.82,0.8878,16998,0
+YYGH.US,D,20240625,000000,0.888,0.94,0.83,0.88,7844,0
+YYGH.US,D,20240626,000000,0.88,1,0.821,0.89,34742,0
+YYGH.US,D,20240627,000000,0.89,0.97,0.849941,0.92,15676,0
+YYGH.US,D,20240628,000000,0.88,0.88,0.821,0.8222,18319,0
+YYGH.US,D,20240701,000000,0.82,0.88,0.82,0.8302,9217,0
+YYGH.US,D,20240702,000000,0.821,0.87,0.821,0.8303,2830,0
+YYGH.US,D,20240703,000000,0.83,0.8699,0.83,0.83,3417,0
+YYGH.US,D,20240705,000000,0.84,0.87,0.8,0.8,27767,0
+YYGH.US,D,20240708,000000,0.77,0.8199,0.7505,0.761,6393,0
+YYGH.US,D,20240709,000000,0.857,0.857,0.7664,0.8125,13552,0
+YYGH.US,D,20240710,000000,0.81,0.8196,0.776144,0.8,8144,0
+YYGH.US,D,20240711,000000,0.78,0.81,0.76,0.79,6516,0
+YYGH.US,D,20240712,000000,0.78,0.78,0.78,0.78,472,0
+YYGH.US,D,20240715,000000,0.78,0.7804,0.761,0.78,6353,0
+YYGH.US,D,20240716,000000,0.79,0.8374,0.79,0.79,6455,0
+YYGH.US,D,20240717,000000,0.79,0.8296,0.79,0.7942,8161,0
+YYGH.US,D,20240718,000000,0.8479,0.87,0.73,0.7337,53216,0
+YYGH.US,D,20240719,000000,0.7875,0.7875,0.7342,0.7342,17368,0
+YYGH.US,D,20240722,000000,0.758,0.758,0.7311,0.7311,5369,0
+YYGH.US,D,20240723,000000,0.72,0.78,0.715,0.7155,21023,0
+YYGH.US,D,20240724,000000,0.7151,0.7511,0.715,0.715,4545,0
+YYGH.US,D,20240725,000000,0.715,0.73,0.715,0.73,4597,0
+YYGH.US,D,20240726,000000,0.7665,0.86,0.733,0.733,39099,0
+YYGH.US,D,20240729,000000,0.75,0.819899,0.75,0.7504,3948,0
+YYGH.US,D,20240730,000000,0.7504,0.8899,0.7504,0.8312,32435,0
+YYGH.US,D,20240731,000000,0.84,1.05,0.82,1.04,167037,0
+YYGH.US,D,20240801,000000,1.02,1.12,0.883,0.9,79848,0
+YYGH.US,D,20240802,000000,0.9,0.9,0.802,0.802,22289,0
+YYGH.US,D,20240805,000000,0.72,0.855,0.72,0.8,11026,0
+YYGH.US,D,20240806,000000,0.8001,0.8631,0.8,0.8102,18120,0
+YYGH.US,D,20240807,000000,0.8507,0.91,0.84,0.84,14025,0
+YYGH.US,D,20240808,000000,0.8,0.855,0.8,0.8301,3357,0
+YYGH.US,D,20240809,000000,0.8301,0.87,0.83,0.85,12252,0
+YYGH.US,D,20240812,000000,0.87,0.99,0.87,0.87,39895,0
+YYGH.US,D,20240813,000000,0.9054,0.9054,0.8403,0.8421,5067,0
+YYGH.US,D,20240814,000000,0.845,0.845,0.845,0.845,1289,0
+YYGH.US,D,20240815,000000,0.855,0.882499,0.845,0.845,2525,0
+YYGH.US,D,20240816,000000,0.845,0.9088,0.806,0.806,8442,0
+YYGH.US,D,20240819,000000,0.8,0.82,0.8,0.801,9659,0
+YYGH.US,D,20240820,000000,0.801,0.85,0.72,0.7449,48089,0
+YYGH.US,D,20240821,000000,0.785,0.85,0.74,0.74,11121,0
+YYGH.US,D,20240822,000000,0.805,0.82,0.74,0.74,7378,0
+YYGH.US,D,20240823,000000,0.7847,0.7847,0.72,0.7399,24841,0
+YYGH.US,D,20240826,000000,0.75,0.7505,0.75,0.75,10625,0
+YYGH.US,D,20240827,000000,0.8025,0.81,0.78,0.78,2968,0
+YYGH.US,D,20240828,000000,0.7501,0.77505,0.75,0.75,7450,0
+YYGH.US,D,20240829,000000,0.72,0.755,0.72,0.74,12287,0
+YYGH.US,D,20240830,000000,0.77,0.796,0.73,0.76,10608,0
+YYGH.US,D,20240903,000000,0.82,0.84,0.7787,0.7787,30930,0
+YYGH.US,D,20240904,000000,0.7775,1.07,0.7199,0.9211,1315686,0
+YYGH.US,D,20240905,000000,1.13,1.28,1.01,1.08,8157535,0
+YYGH.US,D,20240906,000000,1.07,1.07,0.82,0.91,518432,0
+YYGH.US,D,20240909,000000,0.8252,1.1001,0.8252,1.1,153708,0
+YYGH.US,D,20240910,000000,1.14,1.21,1.05,1.09,117362,0
+YYGH.US,D,20240911,000000,1.01,1.06,1,1.05,18054,0
+YYGH.US,D,20240912,000000,1.04,1.1315,0.95,0.97,35155,0
+YYGH.US,D,20240913,000000,0.9709,0.9709,0.8641,0.9414,48066,0
+YYGH.US,D,20240916,000000,0.9414,0.95,0.87,0.9165,32908,0
+YYGH.US,D,20240917,000000,0.9,0.9225,0.9,0.9185,9857,0
+YYGH.US,D,20240918,000000,0.9232,0.9232,0.9,0.9063,9555,0
+YYGH.US,D,20240919,000000,0.8751,0.9399,0.87,0.895,7643,0
+YYGH.US,D,20240920,000000,0.92,0.92,0.87,0.9151,15876,0
+YYGH.US,D,20240923,000000,0.8805,1.15,0.8804,1.07,71522,0
+YYGH.US,D,20240924,000000,1.05,1.18,1.03,1.0902,98655,0
+YYGH.US,D,20240925,000000,1.05,1.2199,1.043625,1.21,79725,0
+YYGH.US,D,20240926,000000,1.17,1.35,1.17,1.27,118682,0
+YYGH.US,D,20240927,000000,1.1988,1.31,1.1988,1.3,35348,0
+YYGH.US,D,20240930,000000,1.27,1.35,1.18,1.18,32844,0
+YYGH.US,D,20241001,000000,1.102,1.35,1.01,1.17,70381,0
+YYGH.US,D,20241002,000000,1.2,1.23,1.16,1.2,15543,0
+YYGH.US,D,20241003,000000,1.21,1.21,1.18,1.2002,4623,0
+YYGH.US,D,20241004,000000,1.29,1.29,1.16,1.2,36021,0
+YYGH.US,D,20241007,000000,1.2,1.2747,1.2,1.21,14872,0
+YYGH.US,D,20241008,000000,1.11,1.2196,1.11,1.2196,8786,0
+YYGH.US,D,20241009,000000,1.19,1.19,1.12,1.17,9901,0
+YYGH.US,D,20241010,000000,1.22,1.22,1.12,1.17,23532,0
+YYGH.US,D,20241011,000000,1.1798,1.21,1.11,1.17,12692,0
+YYGH.US,D,20241014,000000,1.12,1.25,1.12,1.175,39207,0
+YYGH.US,D,20241015,000000,1.25,1.25,1.12,1.1642,4669,0
+YYGH.US,D,20241016,000000,1.1712,1.23,1.1712,1.215,5291,0
+YYGH.US,D,20241017,000000,1.205,1.23,1.188,1.19,22152,0
+YYGH.US,D,20241018,000000,1.19,1.315,1.19,1.3,31633,0
+YYGH.US,D,20241021,000000,1.27,1.2837,1.14,1.25,17640,0
+YYGH.US,D,20241022,000000,1.149,1.25,1.14,1.25,11127,0
+YYGH.US,D,20241023,000000,1.2185,1.2185,1.11,1.2,12812,0
+YYGH.US,D,20241024,000000,1.21,1.21,1.14,1.15,11286,0
+YYGH.US,D,20241025,000000,1.14,1.16,1.14,1.15,2329,0
+YYGH.US,D,20241028,000000,1.172,1.23,1.15,1.15,13400,0
+YYGH.US,D,20241030,000000,1.21,1.28,1.16,1.24,12502,0
+YYGH.US,D,20241031,000000,1.2754,1.45,1.27,1.45,89529,0
+YYGH.US,D,20241101,000000,1.395,1.76,1.392,1.6,149936,0
+YYGH.US,D,20241104,000000,1.79,1.79,1.555,1.62,49787,0
+YYGH.US,D,20241105,000000,1.646,1.68,1.565,1.68,34361,0
+YYGH.US,D,20241106,000000,1.78,1.82,1.6154,1.81,69641,0
+YYGH.US,D,20241107,000000,1.82,1.92,1.8,1.8101,54511,0
+YYGH.US,D,20241108,000000,1.89,1.89,1.75,1.85,24959,0
+YYGH.US,D,20241111,000000,1.8999,1.95,1.7862,1.95,17977,0
+YYGH.US,D,20241112,000000,1.85,2.08,1.83,2.08,154158,0
+YYGH.US,D,20241113,000000,2.02,2.05,1.9501,2.02,58494,0
+YYGH.US,D,20241114,000000,1.98,2.02,1.85,1.95,52873,0
+YYGH.US,D,20241115,000000,1.81,1.81,1.6541,1.74,122206,0
+YYGH.US,D,20241118,000000,1.65,1.84,1.65,1.84,22737,0
+YYGH.US,D,20241119,000000,1.86,1.86,1.76,1.83,68511,0
+YYGH.US,D,20241120,000000,1.79,2,1.79,1.9,53211,0
+YYGH.US,D,20241121,000000,1.9,1.92,1.84,1.92,23461,0
+YYGH.US,D,20241122,000000,1.95,2.025,1.9,1.975,45450,0
+YYGH.US,D,20241125,000000,1.97,1.97,1.79,1.85,37959,0
+YYGH.US,D,20241126,000000,1.94,1.98,1.88,1.92,27548,0
+YYGH.US,D,20241127,000000,1.9179,1.97,1.8203,1.8203,37330,0
+YYGH.US,D,20241129,000000,1.875,1.93,1.85,1.87,32616,0
+YYGH.US,D,20241202,000000,1.91,1.99,1.91,1.92,12968,0
+YYGH.US,D,20241203,000000,1.99,1.99,1.87,1.88,20277,0
+YYGH.US,D,20241204,000000,1.9189,1.925,1.86,1.87,23585,0
+YYGH.US,D,20241205,000000,1.88,1.94,1.83,1.83,12903,0
+YYGH.US,D,20241206,000000,1.9,1.94,1.68,1.9,45049,0
+YYGH.US,D,20241209,000000,1.68,1.95,1.68,1.92,14171,0
+YYGH.US,D,20241210,000000,1.91,1.93,1.88,1.92,4376,0
+YYGH.US,D,20241211,000000,1.91,1.97,1.91,1.97,15514,0
+YYGH.US,D,20241212,000000,1.96,2.04,1.87,1.93,105337,0
+YYGH.US,D,20241213,000000,1.91,1.96,1.8133,1.96,8837,0
+YYGH.US,D,20241216,000000,1.92,1.96,1.91,1.95,29959,0
+YYGH.US,D,20241217,000000,1.99,2.0032,1.8101,1.98,24426,0
+YYGH.US,D,20241218,000000,1.89,1.9,1.89,1.9,1731,0
+YYGH.US,D,20241219,000000,1.85,1.96,1.85,1.96,9026,0
+YYGH.US,D,20241220,000000,1.8291,1.94,1.8291,1.94,3065,0
+YYGH.US,D,20241223,000000,1.95,1.96,1.94,1.95,1673,0
+YYGH.US,D,20241224,000000,1.93,2.07,1.85,1.92,192970,0
+YYGH.US,D,20241226,000000,1.89,1.99,1.86,1.86,10876,0
+YYGH.US,D,20241227,000000,1.86,1.94,1.8,1.89,62422,0
+YYGH.US,D,20241230,000000,1.69,1.91,1.69,1.83,36972,0
+YYGH.US,D,20241231,000000,1.83,1.93,1.745,1.88,112569,0
+YYGH.US,D,20250102,000000,1.75,1.91,1.6801,1.75,33920,0
+YYGH.US,D,20250103,000000,1.76,1.83,1.6,1.77,491064,0
+YYGH.US,D,20250106,000000,1.56,1.77,1.54,1.72,97236,0
+YYGH.US,D,20250107,000000,1.69,1.69,1.54,1.6,16263,0
+YYGH.US,D,20250108,000000,1.54,1.6,1.5366,1.5718,8903,0
+YYGH.US,D,20250110,000000,1.63,1.77,1.52,1.53,40314,0
+YYGH.US,D,20250113,000000,1.58,1.59,1.48,1.54,22443,0
+YYGH.US,D,20250114,000000,1.59,1.61,1.5325,1.54,21819,0
+YYGH.US,D,20250115,000000,1.63,1.7536,1.595,1.64,105889,0
+YYGH.US,D,20250116,000000,1.6556,1.78,1.6102,1.75,31214,0
+YYGH.US,D,20250117,000000,1.6614,1.78,1.6614,1.7672,18677,0
+YYGH.US,D,20250121,000000,1.76,1.86,1.6875,1.83,20646,0
+YYGH.US,D,20250122,000000,1.74,1.9,1.73,1.8358,13457,0
+YYGH.US,D,20250123,000000,1.8,1.89,1.8,1.8399,12753,0
+YYGH.US,D,20250124,000000,1.87,1.87,1.82,1.85,33183,0
+YYGH.US,D,20250127,000000,1.81,1.86,1.76,1.76,36600,0
+YYGH.US,D,20250128,000000,1.76,1.98,1.76,1.89,83143,0
+YYGH.US,D,20250129,000000,1.88,1.98,1.81,1.89,77199,0
+YYGH.US,D,20250130,000000,1.76,1.85,1.76,1.8,50525,0
+YYGH.US,D,20250131,000000,1.8,1.925,1.8,1.84,64740,0
+YYGH.US,D,20250203,000000,1.8,1.84,1.73,1.8,26772,0
+YYGH.US,D,20250204,000000,1.88,1.93,1.83,1.87,36716,0
+YYGH.US,D,20250205,000000,1.84,1.86,1.787,1.85,55937,0
+YYGH.US,D,20250206,000000,1.87,1.89,1.83,1.89,41881,0
+YYGH.US,D,20250207,000000,1.8379,1.89,1.82,1.89,6991,0
+YYGH.US,D,20250210,000000,1.7,1.95,1.52,1.7,343515,0
+YYGH.US,D,20250211,000000,1.67,1.86,1.6401,1.67,304230,0
+YYGH.US,D,20250212,000000,1.75,1.94,1.73,1.94,414798,0
+YYGH.US,D,20250213,000000,1.87,1.94,1.75,1.7901,594388,0
+YYGH.US,D,20250214,000000,1.79,1.84,1.6598,1.8231,97469,0
+YYGH.US,D,20250218,000000,1.725,1.82,1.725,1.73,542993,0
+YYGH.US,D,20250219,000000,1.72,1.84,1.645,1.784,92244,0
+YYGH.US,D,20250220,000000,1.72,1.85,1.7,1.75,83497,0
+YYGH.US,D,20250221,000000,1.84,1.84,1.71,1.71,44730,0
+YYGH.US,D,20250224,000000,1.73,1.76,1.6,1.73,147976,0
+YYGH.US,D,20250225,000000,1.65,1.7,1.6,1.6,62186,0
+YYGH.US,D,20250226,000000,1.7085,1.84,1.68,1.83,84720,0
+YYGH.US,D,20250227,000000,1.775,1.8451,1.75,1.8121,6685,0
+YYGH.US,D,20250228,000000,1.7629,1.8,1.6615,1.74,10570,0
+YYGH.US,D,20250303,000000,1.74,1.78,1.67,1.77,13388,0
+YYGH.US,D,20250304,000000,1.77,1.82,1.7,1.79,58574,0
+YYGH.US,D,20250305,000000,1.72,1.83,1.7,1.82,41979,0
+YYGH.US,D,20250306,000000,1.75,1.85,1.75,1.85,5966,0
+YYGH.US,D,20250307,000000,1.8382,1.85,1.72,1.72,28704,0
+YYGH.US,D,20250310,000000,1.7108,1.75,1.62,1.62,40789,0
+YYGH.US,D,20250311,000000,1.68,1.73,1.65,1.73,18878,0
+YYGH.US,D,20250312,000000,1.7,1.77,1.57,1.66,21097,0
+YYGH.US,D,20250313,000000,1.75,1.75,1.65,1.65,2510,0
+YYGH.US,D,20250314,000000,1.64,1.75,1.64,1.6827,2715,0
+YYGH.US,D,20250317,000000,1.7,1.7,1.62,1.626,37479,0
+YYGH.US,D,20250318,000000,1.64,1.69,1.62,1.63,14664,0
+YYGH.US,D,20250319,000000,1.67,1.76,1.67,1.68,776,0
+YYGH.US,D,20250320,000000,1.67,1.75,1.656,1.656,81832,0
+YYGH.US,D,20250321,000000,1.7,1.72,1.65,1.72,12002,0
+YYGH.US,D,20250324,000000,1.66,1.73,1.59,1.65,16639,0
+YYGH.US,D,20250325,000000,1.71,1.79,1.6,1.79,76857,0
+YYGH.US,D,20250326,000000,1.77,1.8,1.6,1.63,7141,0
+YYGH.US,D,20250327,000000,1.64,1.72,1.64,1.72,24631,0
+YYGH.US,D,20250328,000000,1.65,1.7593,1.62,1.7593,4838,0
+YYGH.US,D,20250331,000000,1.67,1.67,1.67,1.67,584,0
+YYGH.US,D,20250401,000000,1.715,1.8,1.6,1.6,46646,0
+YYGH.US,D,20250402,000000,1.6199,1.735,1.45,1.55,384316,0
+YYGH.US,D,20250403,000000,1.57,1.57,1.38,1.38,7933,0
+YYGH.US,D,20250404,000000,1.38,1.57,1.195,1.25,25610,0
+YYGH.US,D,20250407,000000,1.2298,1.24,1.08,1.19,14516,0
+YYGH.US,D,20250408,000000,1.32,1.32,0.756,0.7894,56239,0
+YYGH.US,D,20250409,000000,0.78,0.8671,0.78,0.809,5492,0
+YYGH.US,D,20250410,000000,1,1.04,0.81,0.8171,100458,0
+YYGH.US,D,20250411,000000,0.897,1,0.8201,0.9499,49073,0
+YYGH.US,D,20250414,000000,1.04,1.47,0.8827,1.235,860549,0
+YYGH.US,D,20250415,000000,1.15,1.17,1.0301,1.07,59169,0
+YYGH.US,D,20250416,000000,1,1.16,1,1.1001,6876,0
+YYGH.US,D,20250417,000000,1.2,1.2,1.06,1.125,9849,0
+YYGH.US,D,20250421,000000,1.05,1.0501,1,1,56044,0
+YYGH.US,D,20250422,000000,1.01,1.04,0.97,1.04,4176,0
+YYGH.US,D,20250423,000000,1.04,1.0746,1.04,1.0746,1651,0
+YYGH.US,D,20250424,000000,1.01,1.04,0.991,1.03,29146,0
+YYGH.US,D,20250425,000000,1.02,1.18,1.02,1.0999,8855,0
+YYGH.US,D,20250428,000000,0.9024,1.26,0.9024,1.08,20543,0
+YYGH.US,D,20250429,000000,1.05,1.18,1.0404,1.05,7986,0
+YYGH.US,D,20250430,000000,1.04,1.2,1,1.05,7299,0
+YYGH.US,D,20250501,000000,1.01,1.15,1.01,1.1,5907,0
+YYGH.US,D,20250502,000000,1.14,1.14,1.0198,1.0999,179149,0
+YYGH.US,D,20250505,000000,1.12,1.12,1.04,1.08,58031,0
+YYGH.US,D,20250506,000000,1.1,1.1002,1.1,1.1,2368,0
+YYGH.US,D,20250507,000000,1.1,1.22,1.1,1.15,106275,0
+YYGH.US,D,20250508,000000,1.2,1.25,1.1712,1.2,22212,0
+YYGH.US,D,20250509,000000,1.2,1.2,1.2,1.2,5091,0
+YYGH.US,D,20250512,000000,1.3129,1.4199,1.21,1.295,2425,0
+YYGH.US,D,20250513,000000,1.37,1.42,1.3191,1.42,63835,0
+YYGH.US,D,20250514,000000,1.4379,1.48,1.3341,1.47,164370,0
+YYGH.US,D,20250515,000000,1.59,1.7,1.5,1.52,18698,0
+YYGH.US,D,20250516,000000,1.61,1.61,1.4503,1.6,11299,0
+YYGH.US,D,20250519,000000,1.55,1.6,1.55,1.6,2671,0
+YYGH.US,D,20250520,000000,1.4929,1.61,1.49,1.53,13160,0
+YYGH.US,D,20250521,000000,1.57,1.66,1.4701,1.56,58702,0
+YYGH.US,D,20250522,000000,1.53,1.56,1.4501,1.49,8481,0
+YYGH.US,D,20250523,000000,1.47,1.49,1.47,1.49,643,0
+YYGH.US,D,20250527,000000,1.32,1.48,1.32,1.405,42722,0
+YYGH.US,D,20250528,000000,1.3,1.481,1.3,1.37,67412,0
+YYGH.US,D,20250529,000000,1.41,1.425,1.37,1.37,15404,0
+YYGH.US,D,20250530,000000,1.37,1.48,1.36,1.36,54744,0
+YYGH.US,D,20250602,000000,1.3601,1.43,1.3601,1.3691,20184,0
+YYGH.US,D,20250603,000000,1.4404,1.4404,1.35,1.375,5091,0
+YYGH.US,D,20250604,000000,1.35,1.4,1.34,1.35,28438,0
+YYGH.US,D,20250605,000000,1.319,1.4883,1.319,1.33,4023,0
+YYGH.US,D,20250606,000000,1.41,1.41,1.41,1.41,265,0
+YYGH.US,D,20250609,000000,1.39,1.43,1.214,1.25,295988,0
+YYGH.US,D,20250610,000000,1.23,1.5,1.16,1.44,276584,0
+YYGH.US,D,20250611,000000,1.47,1.85,1.35,1.75,395099,0
+YYGH.US,D,20250612,000000,1.8,1.815,1.57,1.5892,394397,0
+YYGH.US,D,20250613,000000,1.595,1.75,1.46,1.69,395929,0
+YYGH.US,D,20250616,000000,1.68,1.83,1.61,1.82,283737,0
+YYGH.US,D,20250617,000000,1.79,1.95,1.71,1.84,277883,0
+YYGH.US,D,20250618,000000,1.85,1.92,1.66,1.87,258438,0
+YYGH.US,D,20250620,000000,1.83,2.16,1.83,2.12,403320,0
+YYGH.US,D,20250623,000000,2.14,2.38,2.0599,2.12,578440,0
+YYGH.US,D,20250624,000000,2.05,2.36,2.02,2.3291,304567,0
+YYGH.US,D,20250625,000000,2.3,2.79,2.3,2.59,280615,0
+YYGH.US,D,20250626,000000,2.52,2.62,2.44,2.52,367195,0
+YYGH.US,D,20250627,000000,2.48,2.57,2.38,2.48,344132,0
+YYGH.US,D,20250630,000000,2.31,2.87,2.31,2.71,335619,0
+YYGH.US,D,20250701,000000,2.7482,2.82,2.5001,2.56,292688,0
+YYGH.US,D,20250702,000000,2.65,2.93,2.56,2.92,307411,0
+YYGH.US,D,20250703,000000,2.96,3.08,2.85,2.91,193753,0
+YYGH.US,D,20250707,000000,2.93,2.97,2.7991,2.835,330502,0
+YYGH.US,D,20250708,000000,2.91,2.949,2.7899,2.835,387465,0
+YYGH.US,D,20250709,000000,2.88,2.9,2.755,2.8,293107,0
+YYGH.US,D,20250710,000000,2.85,2.94,2.72,2.73,274993,0
+YYGH.US,D,20250711,000000,2.68,3.1556,2.68,3.03,379292,0
+YYGH.US,D,20250714,000000,3.08,3.08,2.66,2.77,389816,0
+YYGH.US,D,20250715,000000,2.68,3,2.6,2.71,210393,0
+YYGH.US,D,20250716,000000,2.655,2.8103,2.56,2.61,214559,0
+YYGH.US,D,20250717,000000,2.7,2.75,2.41,2.4406,280474,0
+YYGH.US,D,20250718,000000,2.4,2.785,2.4,2.58,235011,0
+YYGH.US,D,20250721,000000,2.56,2.76,2.44,2.76,264944,0
+YYGH.US,D,20250722,000000,2.7,2.725,2.475,2.63,270448,0
+YYGH.US,D,20250723,000000,2.5,2.95,2.5,2.87,246166,0
+YYGH.US,D,20250724,000000,2.94,3.1,2.795,3.04,248457,0
+YYGH.US,D,20250725,000000,3.08,3.39,2.9033,3.39,297776,0
+YYGH.US,D,20250728,000000,3.44,3.45,2.28,2.41,364478,0
+YYGH.US,D,20250729,000000,2.28,2.47,2.015,2.07,430769,0
+YYGH.US,D,20250730,000000,2.11,2.54,2.11,2.41,406364,0
+YYGH.US,D,20250731,000000,2.44,2.56,2.41,2.42,385014,0
+YYGH.US,D,20250801,000000,2.4,2.56,2.4,2.4885,404293,0
+YYGH.US,D,20250804,000000,2.53,2.53,2.34,2.46,403081,0
+YYGH.US,D,20250805,000000,2.33,2.58,2.2,2.24,401674,0
+YYGH.US,D,20250806,000000,2.211,2.4875,2.19,2.21,409774,0
+YYGH.US,D,20250807,000000,2.27,2.35,2.18,2.26,432639,0
+YYGH.US,D,20250808,000000,2.24,2.43,2.22,2.24,408104,0
+YYGH.US,D,20250811,000000,2.27,2.37,2.0905,2.19,395409,0
+YYGH.US,D,20250812,000000,2.212,2.32,2.1,2.1,411639,0
+YYGH.US,D,20250813,000000,2.132,2.28,2.085,2.19,420489,0
+YYGH.US,D,20250814,000000,2.22,2.2495,2.11,2.24,513149,0
+YYGH.US,D,20250815,000000,2.37,2.48,1.81,1.89,865680,0
+YYGH.US,D,20250818,000000,1.9,2.2486,1.9,2.06,1016387,0
+YYGH.US,D,20250819,000000,2.06,2.26,1.8,1.89,1033667,0
+YYGH.US,D,20250820,000000,1.85,2.0699,1.71,1.88,1028711,0
+YYGH.US,D,20250821,000000,1.81,1.97,1.81,1.92,265893,0
+YYGH.US,D,20250822,000000,1.91,2.0891,1.83,2.05,209221,0
+YYGH.US,D,20250825,000000,2.15,2.23,2.0484,2.0999,221133,0
+YYGH.US,D,20250826,000000,2.1,2.18,2.06,2.17,147889,0
+YYGH.US,D,20250827,000000,2.22,2.32,2.15,2.25,176340,0
+YYGH.US,D,20250828,000000,2.25,2.46,2.1525,2.405,155497,0
+YYGH.US,D,20250829,000000,2.52,2.6,2.495,2.56,144777,0
+YYGH.US,D,20250902,000000,2.4614,2.465,1.95,2.03,221559,0
+YYGH.US,D,20250903,000000,2.1,2.1399,1.63,1.66,1175041,0
+YYGH.US,D,20250904,000000,1.68,1.9294,1.5145,1.69,1269193,0
+YYGH.US,D,20250905,000000,1.62,1.7899,1.3554,1.405,1286253,0
+YYGH.US,D,20250908,000000,1.4,1.62,1.23,1.24,3890466,0
+YYGH.US,D,20250909,000000,1.23,1.28,0.8201,0.9336,2090791,0
+YYGH.US,D,20250910,000000,0.9336,0.949,0.32,0.3401,19327461,0
+YYGH.US,D,20250911,000000,0.5025,0.52,0.4,0.4125,149446519,0
+YYGH.US,D,20250912,000000,0.4369,0.4625,0.4164,0.4392,15074290,0
+YYGH.US,D,20250915,000000,0.4232,0.44,0.4072,0.4096,3818089,0
+YYGH.US,D,20250916,000000,0.4,0.43,0.4,0.405,2370512,0
+YYGH.US,D,20250917,000000,0.4,0.4127,0.3913,0.3994,2058391,0
+YYGH.US,D,20250918,000000,0.3935,0.4015,0.3872,0.3911,1437046,0
+YYGH.US,D,20250919,000000,0.391,0.4076,0.375,0.3756,2028744,0
+YYGH.US,D,20250922,000000,0.375,0.3861,0.368,0.3847,1447703,0
+YYGH.US,D,20250923,000000,0.3829,0.387,0.3732,0.378,856260,0
+YYGH.US,D,20250924,000000,0.3766,0.389999,0.376,0.3859,933446,0
+YYGH.US,D,20250925,000000,0.3797,0.382,0.3651,0.3768,1524724,0
+YYGH.US,D,20250926,000000,0.39,0.39,0.3651,0.3712,1180801,0
+YYGH.US,D,20250929,000000,0.366,0.3712,0.3656,0.3698,815601,0
+YYGH.US,D,20250930,000000,0.3631,0.38,0.3631,0.371,525531,0
+YYGH.US,D,20251001,000000,0.3718,0.3869,0.3706,0.3859,1062530,0
+YYGH.US,D,20251002,000000,0.3705,0.3774,0.3668,0.3699,687972,0
+YYGH.US,D,20251003,000000,0.3688,0.3813,0.3688,0.379,581420,0
+YYGH.US,D,20251006,000000,0.3763,0.3854,0.37,0.3817,731899,0
+YYGH.US,D,20251007,000000,0.366,0.38,0.366,0.36715,866206,0
+YYGH.US,D,20251008,000000,0.37,0.3983,0.3678,0.3784,1651797,0
+YYGH.US,D,20251009,000000,0.366,0.374199,0.365,0.365,820272,0
+YYGH.US,D,20251010,000000,0.3631,0.37,0.33,0.3363,1274850,0
+YYGH.US,D,20251013,000000,0.328,0.3485,0.328,0.3399,585902,0
+YYGH.US,D,20251014,000000,0.3485,0.3485,0.3342,0.33835,568773,0
+YYGH.US,D,20251015,000000,0.3362,0.339,0.3159,0.316,1009411,0
+YYGH.US,D,20251016,000000,0.3157,0.3228,0.285,0.291,1016884,0
+YYGH.US,D,20251017,000000,0.2855,0.28675,0.2699,0.2756,869935,0
+YYGH.US,D,20251020,000000,0.287,0.2978,0.2861,0.2928,295631,0
+YYGH.US,D,20251021,000000,0.2901,0.2943,0.2851,0.2929,384727,0
+YYGH.US,D,20251022,000000,0.295,0.2992,0.281,0.2825,562255,0
+YYGH.US,D,20251023,000000,0.309,0.309,0.2782,0.2848,421292,0
+YYGH.US,D,20251024,000000,0.3,0.3,0.2866,0.2901,727765,0
+YYGH.US,D,20251027,000000,0.31,0.31,0.2899,0.3091,641064,0
+YYGH.US,D,20251028,000000,0.31,0.315,0.2918,0.2959,463985,0
+YYGH.US,D,20251029,000000,0.3,0.4678,0.2902,0.3507,57034253,0
+YYGH.US,D,20251030,000000,0.3068,0.3246,0.2792,0.3027,3305466,0
+YYGH.US,D,20251031,000000,0.3013,0.3195,0.2921,0.3112,1233261,0
+YYGH.US,D,20251103,000000,0.31,0.33,0.3,0.305,2675552,0
+YYGH.US,D,20251104,000000,0.296,0.296,0.28,0.2801,985777,0
+YYGH.US,D,20251105,000000,0.28,0.287304,0.28,0.2836,337768,0
+YYGH.US,D,20251106,000000,0.28425,0.29,0.275,0.2804,497101,0
+YYGH.US,D,20251107,000000,0.2799,0.285,0.268999,0.271,960737,0
+YYGH.US,D,20251110,000000,0.2756,0.2779,0.269,0.2749,796584,0
+YYGH.US,D,20251111,000000,0.2714,0.2748,0.2585,0.273,343112,0
+YYGH.US,D,20251112,000000,0.2705,0.2795,0.2667,0.2758,266068,0
+YYGH.US,D,20251113,000000,0.2701,0.2728,0.26,0.2621,181285,0
+YYGH.US,D,20251114,000000,0.2548,0.258,0.24375,0.257,429110,0
+YYGH.US,D,20251117,000000,0.252,0.2599,0.235,0.2377,296913,0
+YYGH.US,D,20251118,000000,0.237,0.2458,0.2215,0.2443,293906,0
+YYGH.US,D,20251119,000000,0.28,0.28,0.2398,0.2619,378560,0
+YYGH.US,D,20251120,000000,0.29,0.29,0.2555,0.2588,274828,0
+YYGH.US,D,20251121,000000,0.26,0.265,0.247301,0.2633,182811,0
+YYGH.US,D,20251124,000000,0.2414,0.2633,0.2414,0.2625,95267,0
+YYGH.US,D,20251125,000000,0.26,0.2647,0.25801,0.2605,199839,0
+YYGH.US,D,20251126,000000,0.2589,0.2665,0.258,0.2603,142960,0
+YYGH.US,D,20251128,000000,0.2611,0.2622,0.24,0.2473,148671,0
+YYGH.US,D,20251201,000000,0.247,0.266,0.2413,0.2645,1173153,0
+YYGH.US,D,20251202,000000,0.2629,0.2805,0.2629,0.2778,436728,0
+YYGH.US,D,20251203,000000,0.2722,0.3118,0.27,0.2919,2079025,0
+YYGH.US,D,20251204,000000,0.289,0.292,0.2794,0.2836,722484,0
+YYGH.US,D,20251205,000000,0.3037,0.3037,0.2807,0.2865,300400,0
+YYGH.US,D,20251208,000000,0.2895,0.2895,0.28,0.2834,288038,0
+YYGH.US,D,20251209,000000,0.278,0.2834,0.2605,0.2709,214901,0
+YYGH.US,D,20251210,000000,0.2722,0.2744,0.262,0.2649,222435,0
+YYGH.US,D,20251211,000000,0.2602,0.2668,0.2525,0.2545,279830,0
+YYGH.US,D,20251212,000000,0.2537,0.26,0.2416,0.2422,459683,0
+YYGH.US,D,20251215,000000,0.2478,0.2478,0.2178,0.2241,424984,0
+YYGH.US,D,20251216,000000,0.2253,0.2357,0.2188,0.2227,425356,0
+YYGH.US,D,20251217,000000,0.2275,0.2306,0.21,0.2111,297575,0
+YYGH.US,D,20251218,000000,0.23,0.23,0.21,0.2119,335636,0
+YYGH.US,D,20251219,000000,0.22,0.22,0.205,0.2068,144486,0
+YYGH.US,D,20251222,000000,0.2073,0.208,0.2,0.2031,393622,0
+YYGH.US,D,20251223,000000,0.21,0.21,0.198,0.2009,226950,0
+YYGH.US,D,20251224,000000,0.202199,0.202199,0.1985,0.1988,1033633,0
+YYGH.US,D,20251226,000000,0.228,0.2354,0.2,0.2144,50112298,0
+YYGH.US,D,20251229,000000,0.2155,0.24,0.208,0.2196,3195250,0
+YYGH.US,D,20251230,000000,0.2132,0.2203,0.2,0.2104,1348960,0
+YYGH.US,D,20251231,000000,0.206,0.2188,0.2005,0.2011,419844,0
+YYGH.US,D,20260102,000000,0.2026,0.218,0.2025,0.218,269781,0
+YYGH.US,D,20260105,000000,0.2137,0.2355,0.212,0.229,1195810,0
+YYGH.US,D,20260106,000000,0.2258,0.23,0.2199,0.23,662602,0
+YYGH.US,D,20260107,000000,0.2288,0.2309,0.218,0.2238,426180,0
+YYGH.US,D,20260108,000000,0.22,0.2249,0.2157,0.2227,308994,0
+YYGH.US,D,20260109,000000,0.2212,0.22455,0.2168,0.2241,213567,0
+YYGH.US,D,20260112,000000,0.22258,0.2232,0.213,0.2232,310164,0
+YYGH.US,D,20260113,000000,0.2196,0.2227,0.2132,0.2227,195608,0
+YYGH.US,D,20260114,000000,0.2103,0.221399,0.2103,0.2161,227826,0
+YYGH.US,D,20260115,000000,0.212,0.22,0.2066,0.2198,218294,0
+YYGH.US,D,20260116,000000,0.21,0.2187,0.21,0.2187,154493,0
+YYGH.US,D,20260120,000000,0.2174,0.2174,0.2,0.2045,307786,0
+YYGH.US,D,20260121,000000,0.2177,0.2177,0.20011,0.2088,312348,0
+YYGH.US,D,20260122,000000,0.206874,0.218,0.2,0.2071,402314,0
+YYGH.US,D,20260123,000000,0.2081,0.2244,0.2018,0.2139,1110014,0
+YYGH.US,D,20260126,000000,0.2117,0.213,0.2065,0.213,162705,0
+YYGH.US,D,20260127,000000,0.21001,0.2309,0.2082,0.2207,733261,0
+YYGH.US,D,20260128,000000,0.2331,0.244,0.2153,0.241,4918286,0
+YYGH.US,D,20260129,000000,0.2371,0.2371,0.2027,0.217,868366,0
+YYGH.US,D,20260130,000000,0.2105,0.2228,0.2083,0.216,453745,0
+YYGH.US,D,20260202,000000,0.209,0.2193,0.209,0.2159,180966,0
+YYGH.US,D,20260203,000000,0.208,0.21444,0.208,0.2115,116276,0
+YYGH.US,D,20260204,000000,0.208,0.2199,0.208,0.2101,130202,0
+YYGH.US,D,20260205,000000,0.21,0.22,0.1903,0.1903,314709,0
+YYGH.US,D,20260206,000000,0.1908,0.201,0.1885,0.1896,321630,0
+YYGH.US,D,20260209,000000,0.1999,0.2139,0.1905,0.2103,512815,0
+YYGH.US,D,20260210,000000,0.2148,0.2149,0.2026,0.2128,91280,0
+YYGH.US,D,20260211,000000,0.221,0.221,0.2051,0.2083,202283,0
+YYGH.US,D,20260212,000000,0.217,0.235,0.203,0.2066,1362852,0
+YYGH.US,D,20260213,000000,0.2052,0.213,0.1982,0.2052,301020,0
+YYGH.US,D,20260217,000000,0.2032,0.2143,0.1951,0.2002,207057,0
+YYGH.US,D,20260218,000000,0.201,0.2066,0.2002,0.2039,28009,0
diff --git a/daily/us/nasdaq stocks/3/zbai.us.txt b/daily/us/nasdaq stocks/3/zbai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fad18148ad66e8ea4a2d1588264f853a4d21098
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zbai.us.txt	
@@ -0,0 +1,1664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZBAI.US,D,20190503,000000,450,459,384.75,445.5,958.5000007668,0
+ZBAI.US,D,20190506,000000,450,450,350.1,423,217.222222396,0
+ZBAI.US,D,20190507,000000,409.05,409.05,396,396,101.3333334144,0
+ZBAI.US,D,20190508,000000,393.3,407.7,373.5,407.7,28.3888889116,0
+ZBAI.US,D,20190509,000000,409.284,409.482,368.586,405,88.4444445152,0
+ZBAI.US,D,20190510,000000,405,408.6,375.3,401.4,34.72222225,0
+ZBAI.US,D,20190513,000000,409.5,409.5,393.984,394.2,57.500000046000004,0
+ZBAI.US,D,20190514,000000,392.4,395.1,382.5,387,33.4444444712,0
+ZBAI.US,D,20190515,000000,371.7,384.3,351,384.3,17.777777792000002,0
+ZBAI.US,D,20190516,000000,399.6,399.6,387,389.466,29.1111111344,0
+ZBAI.US,D,20190517,000000,399.6,399.6,378,396,49.722222262,0
+ZBAI.US,D,20190520,000000,396,396,353.664,387,69.2777778332,0
+ZBAI.US,D,20190521,000000,378,386.982,360,360,30.3333333576,0
+ZBAI.US,D,20190522,000000,366.894,384.246,337.5,367.2,127.72222232440001,0
+ZBAI.US,D,20190523,000000,364.5,364.5,328.5,357.3,33.7222222492,0
+ZBAI.US,D,20190524,000000,334.8,360,334.8,360,45.3333333696,0
+ZBAI.US,D,20190528,000000,340.2,359.982,308.43,358.38,53.6666667096,0
+ZBAI.US,D,20190529,000000,365.4,365.4,316.8,351,61.8888889384,0
+ZBAI.US,D,20190530,000000,324.9,381.6,324.9,380.7,58.888888936,0
+ZBAI.US,D,20190531,000000,367.344,367.344,329.49,359.1,49.5555555952,0
+ZBAI.US,D,20190603,000000,360,360,324,342,187.0555557052,0
+ZBAI.US,D,20190604,000000,351,351,315,324,179.6666668104,0
+ZBAI.US,D,20190605,000000,324,339.3,323.1,328.5,189.7777779296,0
+ZBAI.US,D,20190606,000000,333,359.964,327.6,350.55,206.7777779432,0
+ZBAI.US,D,20190607,000000,315.9,358.416,310.5,333.9,169.6111112468,0
+ZBAI.US,D,20190610,000000,333,342,306.9,333.252,187.0555557052,0
+ZBAI.US,D,20190611,000000,326.7,336.6,293.4,304.2,229.2222224056,0
+ZBAI.US,D,20190612,000000,305.1,334.8,301.5,313.2,223.7777779568,0
+ZBAI.US,D,20190613,000000,333,333,293.4,311.4,231.7777779632,0
+ZBAI.US,D,20190614,000000,311.22,324.684,306.9,315,199.6666668264,0
+ZBAI.US,D,20190617,000000,306.954,314.1,297,297.9,194.2777779332,0
+ZBAI.US,D,20190618,000000,301.5,313.488,297,313.488,247.9444446428,0
+ZBAI.US,D,20190619,000000,301.41,330.768,299.7,315.9,396.5555558728,0
+ZBAI.US,D,20190620,000000,300.6,315,289.8,305.622,241.2222224152,0
+ZBAI.US,D,20190621,000000,305.1,305.1,301.5,303.3,256.666666872,0
+ZBAI.US,D,20190624,000000,304.2,320.4,300.6,314.1,523.61111153,0
+ZBAI.US,D,20190625,000000,305.1,315,284.706,307.8,626.2777782788,0
+ZBAI.US,D,20190626,000000,298.8,313.2,288.9,310.464,460.55555592400003,0
+ZBAI.US,D,20190627,000000,302.4,311.796,297.9,301.5,417.2777781116,0
+ZBAI.US,D,20190628,000000,298.8,311.4,295.65,302.706,646.111111628,0
+ZBAI.US,D,20190701,000000,288.9,313.164,288,292.5,483.2777781644,0
+ZBAI.US,D,20190702,000000,293.4,311.4,278.856,286.2,546.0555559924001,0
+ZBAI.US,D,20190703,000000,284.922,301.5,270,279,338.055555826,0
+ZBAI.US,D,20190705,000000,223.2,305.964,223.2,263.7,314.9444446964,0
+ZBAI.US,D,20190708,000000,261,311.4,248.4,275.4,454.444444808,0
+ZBAI.US,D,20190709,000000,286.2,297,250.56,277.38,432.00000034560003,0
+ZBAI.US,D,20190710,000000,270,305.064,256.5,279,447.7222225804,0
+ZBAI.US,D,20190711,000000,314.1,431.1,266.85,281.7,4285.1666700948,0
+ZBAI.US,D,20190712,000000,279,297.9,252,271.8,432.2777781236,0
+ZBAI.US,D,20190715,000000,274.5,299.664,247.5,268.2,576.4444449056,0
+ZBAI.US,D,20190716,000000,281.7,299.7,261.036,274.5,700.833333894,0
+ZBAI.US,D,20190717,000000,281.7,296.1,270,270,260.6666668752,0
+ZBAI.US,D,20190718,000000,262.296,293.886,261,275.4,493.611111506,0
+ZBAI.US,D,20190719,000000,292.5,303.3,270.9,281.7,684.72222277,0
+ZBAI.US,D,20190722,000000,274.5,301.5,266.436,288.9,633.6666671736,0
+ZBAI.US,D,20190723,000000,315,342,272.718,297,346.1666669436,0
+ZBAI.US,D,20190724,000000,306,333,274.536,280.8,408.3888892156,0
+ZBAI.US,D,20190725,000000,281.7,306.594,275.4,305.55,348.9444447236,0
+ZBAI.US,D,20190726,000000,316.8,316.8,282.204,297.18,585.6111115796,0
+ZBAI.US,D,20190729,000000,288,321.3,278.1,297,805.6111117556001,0
+ZBAI.US,D,20190730,000000,298.8,321.3,283.5,311.724,591.6111115844,0
+ZBAI.US,D,20190731,000000,304.2,306,289.8,296.1,363.88888918,0
+ZBAI.US,D,20190801,000000,301.5,313.2,270.036,271.836,833.4444451112,0
+ZBAI.US,D,20190802,000000,252.9,295.164,252.9,288,394.5000003156,0
+ZBAI.US,D,20190805,000000,265.5,309.564,265.5,283.5,558.1111115576,0
+ZBAI.US,D,20190806,000000,280.8,292.5,270.036,284.4,476.4444448256,0
+ZBAI.US,D,20190807,000000,292.5,294.498,279,287.1,509.2222226296,0
+ZBAI.US,D,20190808,000000,292.5,300.852,280.8,280.8,409.0000003272,0
+ZBAI.US,D,20190809,000000,273.87,302.364,273.87,283.5,403.94444476760003,0
+ZBAI.US,D,20190812,000000,292.5,304.452,279.45,288,909.6111118388,0
+ZBAI.US,D,20190813,000000,293.4,298.764,280.818,288,1083.3333342,0
+ZBAI.US,D,20190814,000000,296.1,312.3,270.036,284.4,1024.8333341532,0
+ZBAI.US,D,20190815,000000,280.8,306.9,279,285.3,743.2222228168,0
+ZBAI.US,D,20190816,000000,283.5,288,275.4,288,947.5555563136,0
+ZBAI.US,D,20190819,000000,282.6,297,261,283.5,829.8333339972,0
+ZBAI.US,D,20190820,000000,287.1,310.464,272.412,289.8,933.2777785244,0
+ZBAI.US,D,20190821,000000,279,312.264,274.5,280.8,1064.0555564068,0
+ZBAI.US,D,20190822,000000,280.8,303.3,277.65,288,1683.3888902356,0
+ZBAI.US,D,20190823,000000,288,305.1,279,289.8,1493.5000011948,0
+ZBAI.US,D,20190826,000000,287.1,287.964,276.3,280.8,596.1666671436,0
+ZBAI.US,D,20190827,000000,288.9,290.664,278.1,279,306.3333335784,0
+ZBAI.US,D,20190828,000000,289.8,289.8,270,271.8,233.5555557424,0
+ZBAI.US,D,20190829,000000,279,289.8,270,270,164.3333334648,0
+ZBAI.US,D,20190830,000000,273.6,280.8,268.416,270,143.2222223368,0
+ZBAI.US,D,20190903,000000,270,270,270,270,2.2222222240000002,0
+ZBAI.US,D,20190905,000000,269.532,283.5,269.532,280.8,254.8333335372,0
+ZBAI.US,D,20190906,000000,276.3,278.964,247.5,264.6,200.1111112712,0
+ZBAI.US,D,20190909,000000,270.9,270.9,261,265.5,205.8888890536,0
+ZBAI.US,D,20190910,000000,272.7,287.964,268.2,269.1,171.2777779148,0
+ZBAI.US,D,20190911,000000,261.9,270,261.9,266.4,162.2777779076,0
+ZBAI.US,D,20190912,000000,261,288,261,267.3,247.0555557532,0
+ZBAI.US,D,20190913,000000,256.5,287.082,252,275.4,412.0000003296,0
+ZBAI.US,D,20190916,000000,259.2,260.1,253.8,257.4,275.4444446648,0
+ZBAI.US,D,20190917,000000,254.7,287.082,247.77,261.9,409.444444772,0
+ZBAI.US,D,20190918,000000,279,288,257.4,268.2,518.6111115260001,0
+ZBAI.US,D,20190919,000000,269.1,287.1,259.236,270.9,572.6666671248,0
+ZBAI.US,D,20190920,000000,267.3,288,259.92,268.2,574.9444449044,0
+ZBAI.US,D,20190923,000000,262.8,284.364,258.426,268.2,675.00000054,0
+ZBAI.US,D,20190924,000000,265.5,288,252.036,261,943.9444451996,0
+ZBAI.US,D,20190925,000000,268.2,274.5,256.716,261,431.0000003448,0
+ZBAI.US,D,20190926,000000,269.1,272.7,250.2,261,681.6111116564,0
+ZBAI.US,D,20190927,000000,257.4,288,249.3,249.3,329.6666669304,0
+ZBAI.US,D,20190930,000000,243.9,273.564,238.266,260.1,916.388889622,0
+ZBAI.US,D,20191001,000000,266.4,269.964,245.7,252.9,907.8888896152,0
+ZBAI.US,D,20191002,000000,261.9,269.064,242.856,255.6,947.4444452024001,0
+ZBAI.US,D,20191003,000000,259.2,270,240.3,244.8,714.5555561272,0
+ZBAI.US,D,20191004,000000,250.2,268.2,239.4,243.9,293.4444446792,0
+ZBAI.US,D,20191007,000000,241.2,251.1,241.164,247.5,444.6666670224,0
+ZBAI.US,D,20191008,000000,248.4,268.2,243,246.6,608.0000004864,0
+ZBAI.US,D,20191009,000000,251.1,268.164,242.568,249.3,592.9444449188001,0
+ZBAI.US,D,20191010,000000,252,258.372,241.2,243.9,981.5000007852,0
+ZBAI.US,D,20191011,000000,243,267.264,240.3,249.3,689.5000005516,0
+ZBAI.US,D,20191014,000000,253.8,253.8,241.2,244.8,369.0000002952,0
+ZBAI.US,D,20191015,000000,244.548,263.664,242.892,255.6,876.5555562568001,0
+ZBAI.US,D,20191016,000000,256.5,262.8,243.9,252,705.4444450088,0
+ZBAI.US,D,20191017,000000,253.8,258.606,244.71,248.4,529.722222646,0
+ZBAI.US,D,20191018,000000,246.6,257.49,246.6,251.1,547.8888893272,0
+ZBAI.US,D,20191021,000000,243.9,251.1,243,248.4,578.8333337964,0
+ZBAI.US,D,20191022,000000,245.7,271.278,245.7,252.9,444.2222225776,0
+ZBAI.US,D,20191023,000000,256.5,256.5,244.8,246.6,621.111111608,0
+ZBAI.US,D,20191024,000000,252.9,256.5,246.6,250.2,465.16666703880003,0
+ZBAI.US,D,20191025,000000,249.3,257.4,245.7,248.4,341.2777780508,0
+ZBAI.US,D,20191028,000000,252.9,267.3,243.9,246.6,545.8888893256,0
+ZBAI.US,D,20191029,000000,245.7,250.2,243.018,248.4,462.6111114812,0
+ZBAI.US,D,20191030,000000,250.2,260.172,249.3,252.9,420.9444447812,0
+ZBAI.US,D,20191031,000000,253.8,257.4,247.95,248.4,423.1111114496,0
+ZBAI.US,D,20191101,000000,252,256.266,244.8,246.6,598.0000004784,0
+ZBAI.US,D,20191104,000000,245.7,255.276,244.782,254.7,597.6111115892,0
+ZBAI.US,D,20191105,000000,252,260.964,249.3,251.1,513.5555559664,0
+ZBAI.US,D,20191106,000000,252,252.9,241.2,247.5,791.9444450780001,0
+ZBAI.US,D,20191107,000000,246.6,261,244.71,251.1,711.944445014,0
+ZBAI.US,D,20191108,000000,252,254.7,245.7,245.7,397.777778096,0
+ZBAI.US,D,20191111,000000,244.8,252,242.1,249.3,439.9444447964,0
+ZBAI.US,D,20191112,000000,246.6,247.5,243.9,245.7,412.1111114408,0
+ZBAI.US,D,20191113,000000,243.9,257.4,243.9,252,859.2777784652,0
+ZBAI.US,D,20191114,000000,252,256.5,246.6,247.5,543.3888893236,0
+ZBAI.US,D,20191115,000000,245.7,255.6,243.9,250.2,680.3333338776,0
+ZBAI.US,D,20191118,000000,247.5,282.6,244.8,245.7,461.8888892584,0
+ZBAI.US,D,20191119,000000,245.7,256.464,237.6,249.3,414.3333336648,0
+ZBAI.US,D,20191120,000000,253.8,254.7,250.2,252,747.500000598,0
+ZBAI.US,D,20191121,000000,246.6,251.964,245.7,248.868,313.2777780284,0
+ZBAI.US,D,20191122,000000,251.1,253.8,244.8,245.7,314.2222224736,0
+ZBAI.US,D,20191125,000000,251.1,251.1,244.8,245.7,464.55555592720003,0
+ZBAI.US,D,20191126,000000,244.8,254.7,244.8,248.4,576.666667128,0
+ZBAI.US,D,20191127,000000,252,260.1,249.75,249.75,512.1666670764,0
+ZBAI.US,D,20191129,000000,252,255.6,241.65,244.8,392.0000003136,0
+ZBAI.US,D,20191202,000000,244.8,247.5,243,247.5,456.0555559204,0
+ZBAI.US,D,20191203,000000,243.9,277.65,243.9,252,815.9444450972001,0
+ZBAI.US,D,20191204,000000,252,257.4,248.4,249.3,332.2777780436,0
+ZBAI.US,D,20191205,000000,246.6,247.95,241.65,245.7,512.222222632,0
+ZBAI.US,D,20191206,000000,243,249.984,243,244.8,513.8888893,0
+ZBAI.US,D,20191209,000000,246.6,247.5,233.1,234,361.0555558444,0
+ZBAI.US,D,20191210,000000,226.8,233.1,226.8,228.6,406.0555558804,0
+ZBAI.US,D,20191211,000000,227.7,229.05,198,221.778,351.2222225032,0
+ZBAI.US,D,20191212,000000,216.9,226.8,207,209.7,349.3888891684,0
+ZBAI.US,D,20191213,000000,242.118,242.118,198.9,211.5,268.7777779928,0
+ZBAI.US,D,20191216,000000,211.5,215.1,199.8,211.5,402.5555558776,0
+ZBAI.US,D,20191217,000000,210.6,212.85,202.5,203.508,151.5000001212,0
+ZBAI.US,D,20191218,000000,205.2,205.218,196.2,196.2,45.7222222588,0
+ZBAI.US,D,20191219,000000,189.9,204.516,180.9,195.3,293.05555579,0
+ZBAI.US,D,20191220,000000,197.1,198,174.6,189,475.7777781584,0
+ZBAI.US,D,20191223,000000,172.8,189,171.9,173.7,145.94444456120002,0
+ZBAI.US,D,20191224,000000,199.8,199.8,178.2,197.082,84.3333334008,0
+ZBAI.US,D,20191226,000000,188.1,201.582,172.404,179.082,322.8888891472,0
+ZBAI.US,D,20191227,000000,180,184.5,169.2,184.5,262.8888890992,0
+ZBAI.US,D,20191230,000000,184.464,190.8,171,190.8,156.0000001248,0
+ZBAI.US,D,20191231,000000,189.9,190.8,172.8,175.5,378.5000003028,0
+ZBAI.US,D,20200102,000000,180.9,180.9,160.2,173.7,352.2777780596,0
+ZBAI.US,D,20200103,000000,169.2,179.028,160.2,170.91,649.3333338528,0
+ZBAI.US,D,20200106,000000,163.8,175.5,161.991,166.5,547.1666671044001,0
+ZBAI.US,D,20200107,000000,164.7,177.264,161.1,174.564,949.9444452044,0
+ZBAI.US,D,20200108,000000,174.6,177.3,166.5,166.5,554.3333337768,0
+ZBAI.US,D,20200109,000000,163.8,165.6,157.5,163.8,545.1666671028,0
+ZBAI.US,D,20200110,000000,164.7,164.7,148.5,160.2,745.1666672628,0
+ZBAI.US,D,20200113,000000,166.5,191.088,163.8,181.764,2041.7222238556,0
+ZBAI.US,D,20200114,000000,182.7,182.808,163.8,168.75,1155.9444453692,0
+ZBAI.US,D,20200115,000000,163.8,175.5,153.9,163.8,657.500000526,0
+ZBAI.US,D,20200116,000000,163.8,172.8,160.2,166.5,568.8888893440001,0
+ZBAI.US,D,20200117,000000,165.6,171,161.406,164.7,899.3888896084001,0
+ZBAI.US,D,20200121,000000,163.8,175.5,151.2,164.709,1088.4444453152,0
+ZBAI.US,D,20200122,000000,162.9,174.6,160.164,172.8,686.8333338828,0
+ZBAI.US,D,20200123,000000,171,178.038,162,166.5,706.8333338988,0
+ZBAI.US,D,20200124,000000,162.9,174.69,162.657,170.1,324.722222482,0
+ZBAI.US,D,20200127,000000,164.7,171.9,164.7,170.1,198.9444446036,0
+ZBAI.US,D,20200128,000000,171.9,172.836,166.5,171,135.7777778864,0
+ZBAI.US,D,20200129,000000,216,337.5,182.7,207.9,27056.1666883116,0
+ZBAI.US,D,20200130,000000,185.4,202.5,172.8,194.4,1729.8888902728,0
+ZBAI.US,D,20200131,000000,178.2,184.5,163.8,167.409,469.0000003752,0
+ZBAI.US,D,20200203,000000,171,171,153.9,163.8,270.6666668832,0
+ZBAI.US,D,20200204,000000,156.6,163.35,156.6,160.2,193.0000001544,0
+ZBAI.US,D,20200205,000000,162,162,154.8,158.4,301.5000002412,0
+ZBAI.US,D,20200206,000000,160.2,170.1,157.5,159.3,344.2222224976,0
+ZBAI.US,D,20200207,000000,159.3,166.5,151.2,154.809,134.6111112188,0
+ZBAI.US,D,20200210,000000,153.9,160.2,152.658,155.7,53.0000000424,0
+ZBAI.US,D,20200211,000000,155.7,157.5,151.2,157.5,63.7222222732,0
+ZBAI.US,D,20200212,000000,142.758,159.264,135,136.8,158.1666667932,0
+ZBAI.US,D,20200213,000000,140.4,145.8,140.4,144,149.0555556748,0
+ZBAI.US,D,20200214,000000,144,163.989,144,160.2,508.4444448512,0
+ZBAI.US,D,20200218,000000,162,198,162,172.8,619.5000004956,0
+ZBAI.US,D,20200219,000000,189,189,149.4,163.8,329.8333335972,0
+ZBAI.US,D,20200220,000000,153.639,176.85,153,169.2,1209.7777787456,0
+ZBAI.US,D,20200221,000000,172.8,182.7,167.4,168.3,538.1111115416,0
+ZBAI.US,D,20200224,000000,166.5,184.5,156.6,163.8,726.4444450256,0
+ZBAI.US,D,20200225,000000,164.7,179.082,153,169.2,1086.0555564244,0
+ZBAI.US,D,20200226,000000,170.1,180,160.2,164.7,1019.9444452604,0
+ZBAI.US,D,20200227,000000,157.5,178.2,157.5,170.1,959.0000007672,0
+ZBAI.US,D,20200228,000000,180,284.364,160.2,207,9847.6666745448,0
+ZBAI.US,D,20200302,000000,171,202.5,167.4,177.3,2262.3888906988,0
+ZBAI.US,D,20200303,000000,169.2,205.2,163.8,189,2057.0555572012,0
+ZBAI.US,D,20200304,000000,180.9,204.3,169.2,195.3,1922.1111126488,0
+ZBAI.US,D,20200305,000000,202.5,202.5,171,194.382,1572.4444457024001,0
+ZBAI.US,D,20200306,000000,196.2,197.1,175.5,184.5,1032.4444452704,0
+ZBAI.US,D,20200309,000000,145.8,166.59,145.8,165.6,561.388889338,0
+ZBAI.US,D,20200310,000000,162.9,187.2,162,175.5,1537.4444456744,0
+ZBAI.US,D,20200311,000000,170.55,176.85,159.3,171.9,1281.0000010248,0
+ZBAI.US,D,20200312,000000,162.009,179.1,159.3,169.2,1028.2777786004,0
+ZBAI.US,D,20200313,000000,162,177.3,144.009,173.7,1106.3333342184,0
+ZBAI.US,D,20200316,000000,152.145,171.9,152.145,169.2,632.5555560616,0
+ZBAI.US,D,20200317,000000,166.5,183.6,155.25,168.327,844.3888895644,0
+ZBAI.US,D,20200318,000000,155.7,182.7,153,153.9,276.944444666,0
+ZBAI.US,D,20200319,000000,151.2,175.05,148.95,164.7,1027.7222230444,0
+ZBAI.US,D,20200320,000000,175.5,180.036,150.3,163.8,1196.0555565124,0
+ZBAI.US,D,20200323,000000,162,173.7,153.081,159.354,245.277777974,0
+ZBAI.US,D,20200324,000000,156.6,162.999,153,153,375.0555558556,0
+ZBAI.US,D,20200325,000000,153.9,171,150.3,150.3,242.1111113048,0
+ZBAI.US,D,20200326,000000,150.3,159.3,146.7,151.2,395.38888920520003,0
+ZBAI.US,D,20200327,000000,148.5,161.1,148.5,153,125.1111112112,0
+ZBAI.US,D,20200330,000000,153,155.547,140.4,152.1,439.444444796,0
+ZBAI.US,D,20200331,000000,155.7,169.2,152.1,155.7,343.333333608,0
+ZBAI.US,D,20200401,000000,171.882,171.882,144,160.2,889.8888896008,0
+ZBAI.US,D,20200402,000000,155.7,168.363,148.5,152.1,763.7777783888,0
+ZBAI.US,D,20200403,000000,155.844,155.844,145.8,145.8,298.1111113496,0
+ZBAI.US,D,20200406,000000,159.3,159.3,148.5,153,75.9444445052,0
+ZBAI.US,D,20200407,000000,155.7,156.672,151.2,154.8,99.3888889684,0
+ZBAI.US,D,20200408,000000,160.2,198,141.3,150.3,1550.2222234624,0
+ZBAI.US,D,20200409,000000,153,155.7,133.65,139.5,319.0555558108,0
+ZBAI.US,D,20200413,000000,149.4,149.4,130.473,136.8,224.166666846,0
+ZBAI.US,D,20200414,000000,137.7,140.4,128.7,138.204,556.8888893344,0
+ZBAI.US,D,20200415,000000,127.8,139.5,127.8,135.909,553.055555998,0
+ZBAI.US,D,20200416,000000,140.4,213.3,124.2,171.9,9202.3888962508,0
+ZBAI.US,D,20200417,000000,203.4,234,180,203.4,3552.4444472864,0
+ZBAI.US,D,20200420,000000,178.2,202.5,168.3,171.9,2137.1666683764,0
+ZBAI.US,D,20200421,000000,171,171,148.509,156.6,621.0000004968,0
+ZBAI.US,D,20200422,000000,324,328.5,181.8,190.8,48887.7222613324,0
+ZBAI.US,D,20200423,000000,179.1,181.35,159.3,175.5,3004.8888912928,0
+ZBAI.US,D,20200424,000000,172.8,178.2,164.7,169.2,763.4444450552,0
+ZBAI.US,D,20200427,000000,175.5,177.3,164.7,169.2,1010.555556364,0
+ZBAI.US,D,20200428,000000,182.7,189,169.2,175.5,2987.8888912792,0
+ZBAI.US,D,20200429,000000,175.5,175.5,163.8,169.2,1171.388889826,0
+ZBAI.US,D,20200430,000000,164.7,169.2,155.7,158.4,862.50000069,0
+ZBAI.US,D,20200501,000000,166.5,166.5,153,159.3,1514.0000012112,0
+ZBAI.US,D,20200504,000000,151.2,161.892,139.5,154.8,2659.3333354608,0
+ZBAI.US,D,20200505,000000,150.3,153.657,141.21,150.3,529.6111115348,0
+ZBAI.US,D,20200506,000000,143.1,160.2,140.4,152.1,3065.3333357856,0
+ZBAI.US,D,20200507,000000,145.8,157.509,144.909,153.9,1510.3888900972,0
+ZBAI.US,D,20200508,000000,148.5,155.7,147.6,155.7,447.6666670248,0
+ZBAI.US,D,20200511,000000,148.5,165.6,148.5,162,1455.8888900536,0
+ZBAI.US,D,20200512,000000,157.5,167.4,150.3,157.5,616.5555560488,0
+ZBAI.US,D,20200513,000000,169.2,169.2,145.8,152.1,490.27777817000003,0
+ZBAI.US,D,20200514,000000,149.4,153,144,153,213.1111112816,0
+ZBAI.US,D,20200515,000000,146.7,162,146.7,154.8,565.000000452,0
+ZBAI.US,D,20200518,000000,151.2,160.857,150.309,154.8,154.3888890124,0
+ZBAI.US,D,20200519,000000,153,172.8,153,172.8,4908.611115038,0
+ZBAI.US,D,20200520,000000,175.5,189,175.5,184.5,1836.6111125804,0
+ZBAI.US,D,20200521,000000,179.1,185.382,158.4,161.1,1148.888889808,0
+ZBAI.US,D,20200522,000000,157.5,173.7,157.5,169.2,520.1111115272,0
+ZBAI.US,D,20200526,000000,172.8,175.5,156.6,156.6,523.1111115296,0
+ZBAI.US,D,20200527,000000,159.3,163.8,157.5,158.589,462.1666670364,0
+ZBAI.US,D,20200528,000000,159.3,167.4,158.4,159.786,187.8333334836,0
+ZBAI.US,D,20200529,000000,159.3,162,156.6,158.4,303.7222224652,0
+ZBAI.US,D,20200601,000000,175.5,175.5,160.2,171,3430.277780522,0
+ZBAI.US,D,20200602,000000,171,175.5,166.176,173.7,673.7777783168,0
+ZBAI.US,D,20200603,000000,171.9,175.5,163.809,168.3,670.000000536,0
+ZBAI.US,D,20200604,000000,171,174.6,169.2,172.8,1202.8333342956,0
+ZBAI.US,D,20200605,000000,175.5,178.2,164.7,173.7,1312.777778828,0
+ZBAI.US,D,20200608,000000,192.6,200.7,176.4,180,9029.0000072232,0
+ZBAI.US,D,20200609,000000,180,183.6,175.5,182.7,1730.6666680512,0
+ZBAI.US,D,20200610,000000,180.9,211.5,178.2,192.15,5725.277782358,0
+ZBAI.US,D,20200611,000000,234,247.5,175.5,178.2,9492.8333409276,0
+ZBAI.US,D,20200612,000000,172.8,234,162,195.3,12666.1666767996,0
+ZBAI.US,D,20200615,000000,187.2,187.2,171.792,173.7,2441.5000019532,0
+ZBAI.US,D,20200616,000000,175.5,180,166.5,170.1,2437.777779728,0
+ZBAI.US,D,20200617,000000,174.6,195.3,169.2,179.082,13169.3888994244,0
+ZBAI.US,D,20200618,000000,182.7,198,173.7,185.4,15279.2222344456,0
+ZBAI.US,D,20200619,000000,185.4,202.5,180.9,187.2,13591.66667754,0
+ZBAI.US,D,20200622,000000,188.1,191.7,176.4,184.5,3779.16666969,0
+ZBAI.US,D,20200623,000000,200.7,200.7,167.4,180,28138.1111336216,0
+ZBAI.US,D,20200624,000000,171.9,178.2,167.4,176.4,8029.444450868,0
+ZBAI.US,D,20200625,000000,171.9,175.5,169.2,171.9,2386.6111130204,0
+ZBAI.US,D,20200626,000000,169.2,191.7,159.3,171,16371.5555686528,0
+ZBAI.US,D,20200629,000000,168.3,171,163.8,165.6,2128.7222239252,0
+ZBAI.US,D,20200630,000000,162.9,175.5,158.4,170.1,9864.722230114001,0
+ZBAI.US,D,20200701,000000,168.3,173.7,163.8,170.1,1954.1111126744,0
+ZBAI.US,D,20200702,000000,173.7,174.6,166.5,172.35,2822.500002258,0
+ZBAI.US,D,20200706,000000,172.8,178.2,169.2,176.4,3102.8333358156,0
+ZBAI.US,D,20200707,000000,173.7,176.4,167.4,171,1292.3888899228,0
+ZBAI.US,D,20200708,000000,171,176.4,167.4,168.3,2640.4444465568,0
+ZBAI.US,D,20200709,000000,168.3,170.1,164.7,166.5,2438.333335284,0
+ZBAI.US,D,20200710,000000,167.4,177.3,166.5,170.1,2620.1666687628,0
+ZBAI.US,D,20200713,000000,169.2,170.1,163.8,163.8,1336.3333344024,0
+ZBAI.US,D,20200714,000000,162.9,163.8,151.542,158.4,1439.444445596,0
+ZBAI.US,D,20200715,000000,179.1,184.5,162,168.3,18038.0000144304,0
+ZBAI.US,D,20200716,000000,164.7,182.7,157.5,169.2,12131.7777874832,0
+ZBAI.US,D,20200717,000000,167.4,171,166.5,169.2,1710.6111124796,0
+ZBAI.US,D,20200720,000000,166.5,176.4,162.9,168.3,6661.2777831068,0
+ZBAI.US,D,20200721,000000,166.5,171.9,164.7,165.6,2272.7222240404,0
+ZBAI.US,D,20200722,000000,167.4,168.3,162,168.3,1041.3333341664,0
+ZBAI.US,D,20200723,000000,165.6,178.2,158.4,161.1,7331.5555614208,0
+ZBAI.US,D,20200724,000000,161.577,162,157.5,160.2,731.0555561404,0
+ZBAI.US,D,20200727,000000,158.4,161.091,148.5,149.4,2908.0000023264,0
+ZBAI.US,D,20200728,000000,156.6,158.49,149.4,151.776,1742.777779172,0
+ZBAI.US,D,20200729,000000,152.1,155.043,152.1,152.1,791.4444450776,0
+ZBAI.US,D,20200730,000000,152.1,157.5,149.769,151.2,1505.3333345376,0
+ZBAI.US,D,20200731,000000,153.9,153.9,146.7,148.5,836.4444451136,0
+ZBAI.US,D,20200803,000000,163.8,164.7,140.4,146.7,16779.8333467572,0
+ZBAI.US,D,20200804,000000,148.5,150.3,140.4,147.6,5053.2777818204,0
+ZBAI.US,D,20200805,000000,140.4,148.5,140.4,146.7,3266.8333359468,0
+ZBAI.US,D,20200806,000000,144.9,149.238,140.4,146.7,3083.0000024664,0
+ZBAI.US,D,20200807,000000,146.7,147.6,142.2,143.1,1710.000001368,0
+ZBAI.US,D,20200810,000000,143.1,144.9,141.3,142.2,1463.4444456152,0
+ZBAI.US,D,20200811,000000,142.2,146.7,141.3,144,1163.9444453756,0
+ZBAI.US,D,20200812,000000,143.1,143.1,139.5,139.5,1059.7777786256,0
+ZBAI.US,D,20200813,000000,142.2,143.982,133.2,140.4,2357.500001886,0
+ZBAI.US,D,20200814,000000,141.3,145.278,140.4,142.2,1305.2222232664,0
+ZBAI.US,D,20200817,000000,139.5,143.1,137.7,141.3,867.9444451388,0
+ZBAI.US,D,20200818,000000,139.5,140.616,135,135.9,1375.1111122112,0
+ZBAI.US,D,20200819,000000,136.8,136.809,130.5,134.1,851.666667348,0
+ZBAI.US,D,20200820,000000,133.2,133.2,119.7,123.3,2481.8888908744,0
+ZBAI.US,D,20200821,000000,117,126,114.75,117,1993.6666682616,0
+ZBAI.US,D,20200824,000000,126,183.6,99,111.6,171982.5556931416,0
+ZBAI.US,D,20200825,000000,94.5,106.2,90.9,101.7,16708.5000133668,0
+ZBAI.US,D,20200826,000000,99,114.3,94.5,107.1,11422.0555646932,0
+ZBAI.US,D,20200827,000000,107.1,110.7,99.9,106.2,5738.7222268132,0
+ZBAI.US,D,20200828,000000,105.3,105.777,95.4,103.5,3459.72222499,0
+ZBAI.US,D,20200831,000000,99.9,106.2,99,99.9,3186.8888914384,0
+ZBAI.US,D,20200901,000000,100.8,100.8,93.6,96.3,2610.1111131992,0
+ZBAI.US,D,20200902,000000,96.3,98.1,90,94.5,1987.2777793676,0
+ZBAI.US,D,20200903,000000,93.6,102.6,92.7,101.7,3067.8888913432,0
+ZBAI.US,D,20200904,000000,102.6,104.4,95.4,99,2454.444446408,0
+ZBAI.US,D,20200908,000000,94.5,105.3,90.9,103.113,3230.833335918,0
+ZBAI.US,D,20200909,000000,99,103.5,99,99.9,803.3888895316001,0
+ZBAI.US,D,20200910,000000,97.2,102.6,97.2,100.8,1119.8888897848,0
+ZBAI.US,D,20200911,000000,99.9,106.2,99,100.404,660.4444449728,0
+ZBAI.US,D,20200914,000000,101.7,104.4,94.5,99.9,2559.166668714,0
+ZBAI.US,D,20200915,000000,97.2,102.6,97.002,101.7,1594.1111123864,0
+ZBAI.US,D,20200916,000000,99.9,101.565,96.75,98.1,999.6666674664,0
+ZBAI.US,D,20200917,000000,100.8,104.4,92.7,95.4,17483.8333473204,0
+ZBAI.US,D,20200918,000000,94.5,98.1,93.6,96.3,2762.222224432,0
+ZBAI.US,D,20200921,000000,96.3,99.9,92.7,97.2,2070.6111127676,0
+ZBAI.US,D,20200922,000000,93.6,99,90.9,93.6,1827.0555570172,0
+ZBAI.US,D,20200923,000000,93.6,103.5,92.7,100.8,8431.94445119,0
+ZBAI.US,D,20200924,000000,98.1,108,93.6,99,3975.4444476248,0
+ZBAI.US,D,20200925,000000,98.1,102.6,95.4,99.9,1601.5555568368,0
+ZBAI.US,D,20200928,000000,102.6,103.5,98.1,102.6,1125.7222231228,0
+ZBAI.US,D,20200929,000000,103.5,115.2,100.8,108,5470.1111154872,0
+ZBAI.US,D,20200930,000000,108,110.7,104.4,105.3,1898.61111263,0
+ZBAI.US,D,20201001,000000,106.2,110.349,102.6,108.9,703.7222227852,0
+ZBAI.US,D,20201002,000000,104.4,108.9,101.25,108.9,1357.8333344196,0
+ZBAI.US,D,20201005,000000,106.2,111.6,106.2,108.9,598.333333812,0
+ZBAI.US,D,20201006,000000,100.8,106.2,99.9,105.3,4312.1111145608,0
+ZBAI.US,D,20201007,000000,102.6,106.2,102.6,103.5,742.0000005936,0
+ZBAI.US,D,20201008,000000,104.4,112.5,103.5,106.2,2873.6666689656,0
+ZBAI.US,D,20201009,000000,106.2,108,105.3,107.1,659.5000005276,0
+ZBAI.US,D,20201012,000000,101.7,111.042,101.7,109.8,2320.3888907452,0
+ZBAI.US,D,20201013,000000,107.1,117,104.4,114.3,5614.9444489364005,0
+ZBAI.US,D,20201014,000000,114.3,118.8,110.538,117.9,6604.9444497284,0
+ZBAI.US,D,20201015,000000,126,138.6,108.9,121.5,75175.83339347401,0
+ZBAI.US,D,20201016,000000,123.3,128.7,112.41,126.9,11474.2777869572,0
+ZBAI.US,D,20201019,000000,120.6,128.7,115.2,126.9,9815.7777856304,0
+ZBAI.US,D,20201020,000000,136.8,136.8,113.4,125.1,88312.6667373168,0
+ZBAI.US,D,20201021,000000,117,124.2,109.8,114.3,16866.8889023824,0
+ZBAI.US,D,20201022,000000,117,117.594,106.2,116.1,19474.3889044684,0
+ZBAI.US,D,20201023,000000,110.7,113.085,108,109.8,3625.7222251228,0
+ZBAI.US,D,20201026,000000,109.8,111.6,103.5,107.1,4790.27778161,0
+ZBAI.US,D,20201027,000000,106.2,114.3,100.8,108.9,5351.38889317,0
+ZBAI.US,D,20201028,000000,104.4,117,102.6,110.7,6766.944449858,0
+ZBAI.US,D,20201029,000000,108.9,144,108,120.6,16995.055569151602,0
+ZBAI.US,D,20201030,000000,116.1,125.55,113.4,119.7,9187.5555629056,0
+ZBAI.US,D,20201102,000000,118.8,121.5,114.3,117.9,4008.2777809844,0
+ZBAI.US,D,20201103,000000,73.8,76.5,68.409,68.697,43526.666701488,0
+ZBAI.US,D,20201104,000000,70.65,70.65,62.1,63,19139.6666819784,0
+ZBAI.US,D,20201105,000000,63.045,63.342,59.4,63,9508.611118718,0
+ZBAI.US,D,20201106,000000,61.2,62.1,59.4,60.3,14459.72223379,0
+ZBAI.US,D,20201109,000000,60.435,63.9,59.499,61.434,15854.9444571284,0
+ZBAI.US,D,20201110,000000,59.85,62.1,59.85,62.01,5564.166671118,0
+ZBAI.US,D,20201111,000000,61.2,62.901,61.2,61.632,4607.5555592416,0
+ZBAI.US,D,20201112,000000,62.55,65.7,60.3,62.91,25633.5555760624,0
+ZBAI.US,D,20201113,000000,61.56,62.496,60.75,61.569,10844.6666753424,0
+ZBAI.US,D,20201116,000000,62.109,66.6,62.1,63.441,12057.3333429792,0
+ZBAI.US,D,20201117,000000,63,64.503,60.318,61.596,7638.5000061108,0
+ZBAI.US,D,20201118,000000,70.2,75.996,63.36,64.8,92518.4445184592,0
+ZBAI.US,D,20201119,000000,64.809,65.601,62.136,63.612,13461.6111218804,0
+ZBAI.US,D,20201120,000000,62.91,67.95,61.722,66.6,22904.5000183236,0
+ZBAI.US,D,20201123,000000,66.15,71.1,64.35,70.2,21855.277795262,0
+ZBAI.US,D,20201124,000000,73.899,74.25,68.4,70.425,19059.166681914,0
+ZBAI.US,D,20201125,000000,70.65,72,67.5,71.55,9678.1111188536,0
+ZBAI.US,D,20201127,000000,71.82,72,69.318,72,5184.0555597028,0
+ZBAI.US,D,20201130,000000,70.056,71.28,68.58,68.7474,8799.166673706,0
+ZBAI.US,D,20201201,000000,67.545,68.085,63.9,66.69,5731.5000045852,0
+ZBAI.US,D,20201202,000000,67.5,68.832,65.268,68.022,4081.6111143764,0
+ZBAI.US,D,20201203,000000,68.4,68.58,65.88,66.591,3657.3333362592,0
+ZBAI.US,D,20201204,000000,66.69,70.929,66.6,67.7898,4995.7777817744,0
+ZBAI.US,D,20201207,000000,68.751,68.751,65.7,67.2642,3101.3333358144,0
+ZBAI.US,D,20201208,000000,67.59,67.59,64.89,66.078,3715.3888918612,0
+ZBAI.US,D,20201209,000000,65.7,66.321,61.38,64.35,5165.8888930216,0
+ZBAI.US,D,20201210,000000,65.7,65.709,63,64.2996,5042.9444484788,0
+ZBAI.US,D,20201211,000000,66.15,66.456,62.559,63.963,3820.83333639,0
+ZBAI.US,D,20201214,000000,64.8,66.15,62.757,63.99,3368.05555825,0
+ZBAI.US,D,20201215,000000,64.08,64.62,58.509,64.62,4800.0555593956,0
+ZBAI.US,D,20201216,000000,64.557,64.8,62.28,64.53,1858.1666681532,0
+ZBAI.US,D,20201217,000000,64.26,66.591,63.009,65.646,5524.722226642,0
+ZBAI.US,D,20201218,000000,63.63,65.7,63.189,64.845,3257.6111137172,0
+ZBAI.US,D,20201221,000000,63.45,64.17,62.109,63.63,2504.5555575592,0
+ZBAI.US,D,20201222,000000,62.991,64.89,62.982,63.108,4628.5555592584,0
+ZBAI.US,D,20201223,000000,63.45,63.783,60.12,61.2,19419.44445998,0
+ZBAI.US,D,20201224,000000,61.2,63.252,60.129,63,6985.277783366,0
+ZBAI.US,D,20201228,000000,74.61,195.3,67.707,95.4,2293190.8907234417,0
+ZBAI.US,D,20201229,000000,91.8,104.4,83.034,93.6,147759.7778959856,0
+ZBAI.US,D,20201230,000000,89.361,93.6,82.89,83.43,39824.166698526,0
+ZBAI.US,D,20201231,000000,81.081,105.3,76.5,83.7,258236.7779843672,0
+ZBAI.US,D,20210104,000000,82.8,88.146,74.7,78.075,41988.9444780356,0
+ZBAI.US,D,20210105,000000,74.7,78.516,73.8,77.229,19058.9444596916,0
+ZBAI.US,D,20210106,000000,94.5,102.6,81,85.5,94277.8334087556,0
+ZBAI.US,D,20210107,000000,89.1,89.1,82.089,84.402,14838.7777896488,0
+ZBAI.US,D,20210108,000000,85.5,85.5,81.27,82.584,11896.0555650724,0
+ZBAI.US,D,20210111,000000,81.981,84.591,81.009,82.602,9592.500007674,0
+ZBAI.US,D,20210112,000000,82.8,132.3,81.9,95.4,301089.722463094,0
+ZBAI.US,D,20210113,000000,97.2,106.2,92.7,102.6,76688.1667280172,0
+ZBAI.US,D,20210114,000000,97.2,99.9,91.8,94.5,29504.5555791592,0
+ZBAI.US,D,20210115,000000,93.6,97.2,87.3,93.6,19169.7777931136,0
+ZBAI.US,D,20210119,000000,92.7,93.6,89.19,91.8,21989.7777953696,0
+ZBAI.US,D,20210120,000000,91.8,101.7,90.9,97.2,32711.11113728,0
+ZBAI.US,D,20210121,000000,99,117,94.5,107.1,112973.5000903788,0
+ZBAI.US,D,20210122,000000,108,112.5,99,101.7,32355.7778036624,0
+ZBAI.US,D,20210125,000000,102.6,107.1,97.2,104.4,24877.6666865688,0
+ZBAI.US,D,20210126,000000,106.2,113.4,101.7,112.5,26300.166687706802,0
+ZBAI.US,D,20210127,000000,99,106.2,94.5,96.3,30764.8333579452,0
+ZBAI.US,D,20210128,000000,112.5,112.5,98.1,99.9,46281.666703692,0
+ZBAI.US,D,20210129,000000,101.7,106.2,94.5,97.2,32882.6666929728,0
+ZBAI.US,D,20210201,000000,99,99.09,95.4,96.3,10590.2222306944,0
+ZBAI.US,D,20210202,000000,98.1,98.1,95.4,96.3,12086.8888985584,0
+ZBAI.US,D,20210203,000000,97.2,102.6,97.2,99.9,14978.5000119828,0
+ZBAI.US,D,20210204,000000,102.6,103.5,99,100.8,23335.555574224,0
+ZBAI.US,D,20210205,000000,110.7,125.1,101.7,102.6,73161.2778363068,0
+ZBAI.US,D,20210208,000000,102.6,109.8,102.6,108,20142.3889050028,0
+ZBAI.US,D,20210209,000000,108.9,117,106.2,111.6,49243.1111505056,0
+ZBAI.US,D,20210210,000000,120.6,123.075,104.4,118.8,74136.4445037536,0
+ZBAI.US,D,20210211,000000,120.6,121.5,108,114.3,41756.666700072,0
+ZBAI.US,D,20210212,000000,111.6,128.7,111.6,120.6,52759.6111533188,0
+ZBAI.US,D,20210216,000000,121.5,142.2,121.5,136.8,72842.0000582736,0
+ZBAI.US,D,20210217,000000,128.7,133.2,117,132.3,42041.388922522,0
+ZBAI.US,D,20210218,000000,126,138.6,121.5,135.9,75585.1111715792,0
+ZBAI.US,D,20210219,000000,139.5,150.3,135,139.5,56413.388934019604,0
+ZBAI.US,D,20210222,000000,175.5,210.6,151.2,156.6,724123.5561348544,0
+ZBAI.US,D,20210223,000000,136.8,143.1,127.8,130.5,63907.2778289036,0
+ZBAI.US,D,20210224,000000,135.9,151.2,133.2,145.8,25595.3889093652,0
+ZBAI.US,D,20210225,000000,137.7,140.4,122.4,126,43728.5000349828,0
+ZBAI.US,D,20210226,000000,123.3,134.1,115.2,131.4,55093.2222662968,0
+ZBAI.US,D,20210301,000000,135,136.791,125.1,128.7,52318.5000418548,0
+ZBAI.US,D,20210302,000000,126.9,128.673,117.9,121.5,30682.8333578796,0
+ZBAI.US,D,20210303,000000,121.5,122.4,109.8,111.6,42393.2222561368,0
+ZBAI.US,D,20210304,000000,108,109.8,94.5,95.4,33348.5555822344,0
+ZBAI.US,D,20210305,000000,96.3,98.1,90.9,98.1,22940.5000183524,0
+ZBAI.US,D,20210308,000000,99,104.4,98.1,104.4,14732.2777895636,0
+ZBAI.US,D,20210309,000000,115.2,115.2,103.5,112.5,47054.3333709768,0
+ZBAI.US,D,20210310,000000,112.5,120.6,103.5,117,57177.6111568532,0
+ZBAI.US,D,20210311,000000,120.6,121.5,113.4,114.3,24669.1111308464,0
+ZBAI.US,D,20210312,000000,110.7,115.2,108.873,115.2,10488.5000083908,0
+ZBAI.US,D,20210315,000000,114.3,116.1,112.5,114.3,10499.0555639548,0
+ZBAI.US,D,20210316,000000,116.1,126,116.1,120.6,32767.777803992,0
+ZBAI.US,D,20210317,000000,125.1,126,117,124.2,49015.6667058792,0
+ZBAI.US,D,20210318,000000,122.4,149.4,118.8,136.8,114895.1667585828,0
+ZBAI.US,D,20210319,000000,132.3,152.1,126.9,143.1,70939.3889456404,0
+ZBAI.US,D,20210322,000000,139.5,157.5,136.8,153,49430.833372878,0
+ZBAI.US,D,20210323,000000,149.4,151.155,129.6,129.6,26681.6111324564,0
+ZBAI.US,D,20210324,000000,127.8,138.6,121.5,122.4,37772.9444746628,0
+ZBAI.US,D,20210325,000000,115.2,124.2,111.636,118.8,23586.388907758,0
+ZBAI.US,D,20210326,000000,117,130.5,116.1,120.6,13723.333344312001,0
+ZBAI.US,D,20210329,000000,119.7,121.5,117,117,5930.2222269664,0
+ZBAI.US,D,20210330,000000,114.3,126,107.1,124.2,20910.6666833952,0
+ZBAI.US,D,20210331,000000,123.3,127.8,121.5,123.3,7979.5000063836005,0
+ZBAI.US,D,20210401,000000,126.9,132.3,122.346,124.2,36970.1666962428,0
+ZBAI.US,D,20210405,000000,127.8,135.9,120.6,124.2,24538.8333529644,0
+ZBAI.US,D,20210406,000000,122.4,130.5,122.4,130.5,8681.5555625008,0
+ZBAI.US,D,20210407,000000,128.7,131.4,125.1,126,5986.388893678,0
+ZBAI.US,D,20210408,000000,125.1,127.8,119.7,123.3,9362.2777852676,0
+ZBAI.US,D,20210409,000000,123.3,123.3,119.7,120.6,4976.944448426,0
+ZBAI.US,D,20210412,000000,121.5,121.5,106.2,108,15385.4444567528,0
+ZBAI.US,D,20210413,000000,106.2,109.8,105.3,108.9,4376.111114612,0
+ZBAI.US,D,20210414,000000,108,110.43,100.8,101.7,10582.0555640212,0
+ZBAI.US,D,20210415,000000,101.7,103.5,95.4,97.2,6834.9444499124,0
+ZBAI.US,D,20210416,000000,96.3,105.3,93.6,103.5,5330.7222264868,0
+ZBAI.US,D,20210419,000000,99.738,103.5,95.4,97.2,4936.4444483936,0
+ZBAI.US,D,20210420,000000,96.3,98.1,94.5,95.4,2105.5000016844,0
+ZBAI.US,D,20210421,000000,93.6,104.4,93.15,103.5,5468.611115486,0
+ZBAI.US,D,20210422,000000,102.6,105.3,97.2,99.9,10367.4444527384,0
+ZBAI.US,D,20210423,000000,100.8,101.7,97.2,99,2847.0555578332,0
+ZBAI.US,D,20210426,000000,99.9,102.6,96.3,101.7,5456.7777821432,0
+ZBAI.US,D,20210427,000000,101.7,103.5,99,102.6,5262.50000421,0
+ZBAI.US,D,20210428,000000,98.1,107.1,98.1,104.4,6398.1666717852,0
+ZBAI.US,D,20210429,000000,101.7,102.726,98.1,99.9,3219.0555581308,0
+ZBAI.US,D,20210430,000000,99.9,101.7,98.1,99.9,3162.3333358632,0
+ZBAI.US,D,20210503,000000,100.8,102.42,92.7,94.5,6051.944449286,0
+ZBAI.US,D,20210504,000000,90.9,93.6,90.9,93.6,5007.777781784,0
+ZBAI.US,D,20210505,000000,93.6,94.5,91.8,91.8,2536.6111131404,0
+ZBAI.US,D,20210506,000000,91.8,92.7,81.9,82.512,6908.33333886,0
+ZBAI.US,D,20210507,000000,81.018,85.5,81.018,85.5,2754.5555577592,0
+ZBAI.US,D,20210510,000000,89.1,90,84.15,86.4,1746.8333347308,0
+ZBAI.US,D,20210511,000000,80.1,88.2,80.1,86.967,1512.222223432,0
+ZBAI.US,D,20210512,000000,89.1,91.8,85.5,90.9,3640.8888918016,0
+ZBAI.US,D,20210513,000000,87.489,90,81,81.855,5916.2777825108,0
+ZBAI.US,D,20210514,000000,82.809,84.6,81.963,83.079,1427.6111122532,0
+ZBAI.US,D,20210517,000000,83.079,86.4,82.8,84.51,2471.8333353108,0
+ZBAI.US,D,20210518,000000,85.5,87.12,83.79,86.76,1668.1111124456,0
+ZBAI.US,D,20210519,000000,85.023,87.12,81.9,86.4,2093.05555723,0
+ZBAI.US,D,20210520,000000,85.752,86.4,83.889,85.473,365.6111114036,0
+ZBAI.US,D,20210521,000000,84.618,89.1,83.718,87.12,4128.1666699692005,0
+ZBAI.US,D,20210524,000000,87.12,87.849,83.079,85.5,973.333334112,0
+ZBAI.US,D,20210525,000000,84.429,92.7,83.745,90.9,4783.8333371604,0
+ZBAI.US,D,20210526,000000,91.8,92.7,88.2,89.19,1440.4444455968,0
+ZBAI.US,D,20210527,000000,89.1,94.5,87.759,90,4405.8888924136,0
+ZBAI.US,D,20210528,000000,88.488,91.8,87.759,89.1,1482.8888900752,0
+ZBAI.US,D,20210601,000000,89.1,90.9,88.155,90.9,1233.0000009864,0
+ZBAI.US,D,20210602,000000,91.071,96.3,90,94.5,2881.94444675,0
+ZBAI.US,D,20210603,000000,94.5,94.5,90.9,93.6,2558.1666687132,0
+ZBAI.US,D,20210604,000000,92.7,95.4,91.8,94.5,1582.3333345992,0
+ZBAI.US,D,20210607,000000,93.6,94.05,91.8,91.8,1872.3333348312,0
+ZBAI.US,D,20210608,000000,91.8,94.5,90,91.8,1693.4444457992,0
+ZBAI.US,D,20210609,000000,92.7,94.383,90,91.8,1282.500001026,0
+ZBAI.US,D,20210610,000000,91.8,97.2,90.909,93.6,3580.55555842,0
+ZBAI.US,D,20210611,000000,93.6,95.4,84.798,89.568,7770.1666728828,0
+ZBAI.US,D,20210614,000000,89.568,90,87.3,88.443,1593.6666679416,0
+ZBAI.US,D,20210615,000000,87.3,89.82,84.6,85.491,1254.1111121144,0
+ZBAI.US,D,20210616,000000,85.5,86.4,83.196,85.491,967.2777785516,0
+ZBAI.US,D,20210617,000000,85.5,89.1,83.7,86.391,1626.38889019,0
+ZBAI.US,D,20210618,000000,86.4,86.4,82.809,84.1986,1055.9444452892,0
+ZBAI.US,D,20210621,000000,84.6,84.6,74.007,79.11,3457.2777805436,0
+ZBAI.US,D,20210622,000000,79.065,80.1,74.7,75.51,3088.2777802484,0
+ZBAI.US,D,20210623,000000,75.6,79.029,75.6,79.029,2002.500001602,0
+ZBAI.US,D,20210624,000000,80.55,84.591,80.1,81.801,3830.0555586196,0
+ZBAI.US,D,20210625,000000,81,85.5,79.857,81.27,4861.6111150004,0
+ZBAI.US,D,20210628,000000,80.1,82.611,79.3008,80.361,1002.222223024,0
+ZBAI.US,D,20210629,000000,79.488,82.62,77.6592,79.911,1812.9444458948,0
+ZBAI.US,D,20210630,000000,80.523,82.62,77.13,81,8223.1111176896,0
+ZBAI.US,D,20210701,000000,81.9,81.9,80.1,80.793,1928.9444459876,0
+ZBAI.US,D,20210702,000000,81.891,81.891,77.49,79.227,1747.6666680648,0
+ZBAI.US,D,20210706,000000,77.4,79.2,75.6,76.221,1650.5000013204,0
+ZBAI.US,D,20210707,000000,76.005,79.191,72.36,73.629,1756.2777791828,0
+ZBAI.US,D,20210708,000000,72,74.574,70.2,73.71,2185.6111128596,0
+ZBAI.US,D,20210709,000000,73.8,75.51,72.9,74.997,416.388889222,0
+ZBAI.US,D,20210712,000000,75.411,82.8,72.549,80.658,6405.1111162352,0
+ZBAI.US,D,20210713,000000,78.3,80.091,74.808,76.5,1840.2222236944,0
+ZBAI.US,D,20210714,000000,72.918,74.691,72.9,73.35,1024.1111119304,0
+ZBAI.US,D,20210715,000000,73.8,73.8,70.2,71.109,1620.7777790744,0
+ZBAI.US,D,20210716,000000,71.235,72.09,71.235,71.91,734.6666672544,0
+ZBAI.US,D,20210719,000000,70.02,70.191,67.5,70.146,566.111111564,0
+ZBAI.US,D,20210720,000000,69.57,75.087,68.913,71.847,952.9444452068,0
+ZBAI.US,D,20210721,000000,72.198,76.356,72.189,75.267,931.7777785232,0
+ZBAI.US,D,20210722,000000,74.268,74.7,72,73.557,1184.8333342812,0
+ZBAI.US,D,20210723,000000,71.1,74.655,66.051,71.532,3769.6111141268,0
+ZBAI.US,D,20210726,000000,74.7,76.464,68.454,71.082,2318.7222240772,0
+ZBAI.US,D,20210727,000000,70.956,74.7,68.4,68.4,1537.8333345636,0
+ZBAI.US,D,20210728,000000,68.4,69.3,67.698,69.282,1196.3333342904,0
+ZBAI.US,D,20210729,000000,68.31,70.2,67.698,68.301,1295.3888899252,0
+ZBAI.US,D,20210730,000000,67.707,69.3,67.5,69.102,1481.2777789628,0
+ZBAI.US,D,20210802,000000,70.2,71.55,67.797,70.083,744.2222228176,0
+ZBAI.US,D,20210803,000000,70.488,71.559,67.5,69.3,2342.6666685408,0
+ZBAI.US,D,20210804,000000,70.317,78.201,69.309,75.6,10142.8333414476,0
+ZBAI.US,D,20210805,000000,74.079,78.912,72.9,75.42,27195.722243978802,0
+ZBAI.US,D,20210806,000000,74.52,78.507,69.75,75.5802,8387.055562265201,0
+ZBAI.US,D,20210809,000000,75.969,77.4,72.198,75.591,6001.7777825792,0
+ZBAI.US,D,20210810,000000,75.591,76.5,72.909,76.5,11197.1666756244,0
+ZBAI.US,D,20210811,000000,76.5,76.5,72.135,76.5,4033.4444476712,0
+ZBAI.US,D,20210812,000000,74.97,75.591,72.18,75.312,4974.8888928688,0
+ZBAI.US,D,20210813,000000,74.781,75.519,70.2,71.811,5703.3888934516,0
+ZBAI.US,D,20210816,000000,70.2,73.791,65.025,66.591,3635.1111140192,0
+ZBAI.US,D,20210817,000000,64.8,67.041,61.749,62.235,1402.8333344556,0
+ZBAI.US,D,20210818,000000,64.332,64.8,61.29,61.92,1176.5000009412,0
+ZBAI.US,D,20210819,000000,51.858,52.92,37.89,40.509,28712.8333563036,0
+ZBAI.US,D,20210820,000000,38.475,47.7,38.475,45.882,12602.0000100816,0
+ZBAI.US,D,20210823,000000,44.19,45.9,41.004,45.054,4680.3333370776,0
+ZBAI.US,D,20210824,000000,45,46.233,41.184,43.956,3840.0555586276,0
+ZBAI.US,D,20210825,000000,45.522,46.386,44.127,45.603,2917.6111134452,0
+ZBAI.US,D,20210826,000000,45.9,51.939,45.711,51.39,9900.5000079204,0
+ZBAI.US,D,20210827,000000,47.178,51.291,47.178,49.536,3637.8888917992,0
+ZBAI.US,D,20210830,000000,54,101.7,52.2,60.84,1614770.8901807056,0
+ZBAI.US,D,20210831,000000,56.9106,67.4208,51.48,61.74,135453.0001083624,0
+ZBAI.US,D,20210901,000000,61.92,67.86,60.3,67.14,51026.666707488,0
+ZBAI.US,D,20210902,000000,66.06,72.72,62.1,67.68,56489.0000451912,0
+ZBAI.US,D,20210903,000000,68.94,71.64,67.68,70.74,33122.3333598312,0
+ZBAI.US,D,20210907,000000,72,90,71.1,81.18,201767.777939192,0
+ZBAI.US,D,20210908,000000,83.88,84.9654,74.7,80.82,79439.8333968852,0
+ZBAI.US,D,20210909,000000,81,83.6982,77.4,83.16,25251.8889090904,0
+ZBAI.US,D,20210910,000000,83.16,86.94,75.6,82.44,34897.3333612512,0
+ZBAI.US,D,20210913,000000,80.46,85.14,78.3,78.48,18498.333348132,0
+ZBAI.US,D,20210914,000000,77.94,78.4818,63,64.98,33996.944471642004,0
+ZBAI.US,D,20210915,000000,64.08,71.28,61.38,69.12,18367.2777924716,0
+ZBAI.US,D,20210916,000000,68.94,71.64,66.6,68.04,4235.4444478328,0
+ZBAI.US,D,20210917,000000,68.04,70.56,66.9402,68.58,5822.0000046576,0
+ZBAI.US,D,20210920,000000,67.68,76.86,63.9,72,27014.888910500802,0
+ZBAI.US,D,20210921,000000,72,74.7,61.56,62.73,11034.166675494,0
+ZBAI.US,D,20210922,000000,62.82,66.0582,62.658,64.08,2962.8333357036,0
+ZBAI.US,D,20210923,000000,64.44,69.48,63,67.68,6802.8888943312,0
+ZBAI.US,D,20210924,000000,66.78,72,63.9,69.84,6373.3888939876,0
+ZBAI.US,D,20210927,000000,68.76,73.5372,67.86,70.74,3000.7222246228002,0
+ZBAI.US,D,20210928,000000,69.3,73.44,69.3,72,1984.444446032,0
+ZBAI.US,D,20210929,000000,71.1,72.7182,71.1,71.1,1529.3333345568,0
+ZBAI.US,D,20210930,000000,71.1,82.44,71.1,81,13620.0555664516,0
+ZBAI.US,D,20211001,000000,79.74,80.46,74.7,75.24,6398.8333384524,0
+ZBAI.US,D,20211004,000000,76.14,79.74,73.8,77.04,3740.3888918812,0
+ZBAI.US,D,20211005,000000,73.8,78.66,73.8,75.6,5062.4444484944,0
+ZBAI.US,D,20211006,000000,76.5,84.6,74.7,84.06,11356.1666757516,0
+ZBAI.US,D,20211007,000000,84.6,84.6,73.8,75.96,10504.7777861816,0
+ZBAI.US,D,20211008,000000,77.22,81.18,74.7,74.7,6708.611116478,0
+ZBAI.US,D,20211011,000000,74.7,77.04,74.7,75.06,1502.8888900912,0
+ZBAI.US,D,20211012,000000,74.52,80.1,73.98,77.22,5422.3888932268,0
+ZBAI.US,D,20211013,000000,77.04,81,76.14,77.58,11209.6666756344,0
+ZBAI.US,D,20211014,000000,76.68,79.2,76.14,76.68,5643.6666711816,0
+ZBAI.US,D,20211015,000000,76.68,81.72,76.5,77.58,6844.5000054756,0
+ZBAI.US,D,20211018,000000,77.58,78.7572,73.8,73.8,6729.7777831616,0
+ZBAI.US,D,20211019,000000,75.6,75.78,72.18,73.44,4859.444448332,0
+ZBAI.US,D,20211020,000000,74.52,80.82,73.44,74.34,3999.2777809772,0
+ZBAI.US,D,20211021,000000,83.7,83.7,74.34,76.32,3108.0000024864,0
+ZBAI.US,D,20211022,000000,75.96,77.4,72.18,77.04,5176.944448586,0
+ZBAI.US,D,20211025,000000,75.06,79.7022,73.98,77.04,5390.1111154232,0
+ZBAI.US,D,20211026,000000,75.78,76.14,71.28,72.9,5537.7222266524,0
+ZBAI.US,D,20211027,000000,73.2078,73.44,70.2,72,2573.888890948,0
+ZBAI.US,D,20211028,000000,69.12,72.9,68.7942,71.28,979.0000007832,0
+ZBAI.US,D,20211029,000000,70.38,73.8,70.38,72.72,1274.1111121304,0
+ZBAI.US,D,20211101,000000,72.36,73.26,71.541,72.18,754.8888894928,0
+ZBAI.US,D,20211102,000000,71.46,73.8,71.46,73.08,1129.0555564588,0
+ZBAI.US,D,20211103,000000,72.9,73.8,70.5618,73.26,1929.5555570992,0
+ZBAI.US,D,20211104,000000,70.74,73.8,70.74,70.74,1983.2222238088,0
+ZBAI.US,D,20211105,000000,70.74,73.08,70.74,72,380.1111114152,0
+ZBAI.US,D,20211108,000000,70.74,72,69.3,71.1,1391.111112224,0
+ZBAI.US,D,20211109,000000,69.8292,71.46,69.3,70.74,1401.2222233432,0
+ZBAI.US,D,20211110,000000,69.6618,71.1,68.4,69.12,1289.5000010316,0
+ZBAI.US,D,20211111,000000,68.4,70.92,67.68,70.92,1361.0000010888,0
+ZBAI.US,D,20211112,000000,69.66,71.64,69.4818,71.1,530.7777782024,0
+ZBAI.US,D,20211115,000000,69.66,72.36,69.66,72,1705.5000013644,0
+ZBAI.US,D,20211116,000000,68.58,72,68.4,68.58,692.8333338876,0
+ZBAI.US,D,20211117,000000,68.58,71.64,68.4,68.76,2969.6666690424,0
+ZBAI.US,D,20211118,000000,71.64,71.64,68.4,68.4,473.6666670456,0
+ZBAI.US,D,20211119,000000,68.04,68.22,64.98,67.86,1569.1111123664,0
+ZBAI.US,D,20211122,000000,65.16,69.48,64.8,65.16,1020.2222230384,0
+ZBAI.US,D,20211123,000000,64.98,68.4,63,68.4,2205.7777795424,0
+ZBAI.US,D,20211124,000000,68.04,69.66,64.62,69.3,675.555556096,0
+ZBAI.US,D,20211126,000000,64.0818,68.4,62.1,64.26,2759.5000022076,0
+ZBAI.US,D,20211129,000000,64.26,66.42,62.46,62.46,3369.3888915844,0
+ZBAI.US,D,20211130,000000,62.46,63,56.16,57.8898,2319.2777796332,0
+ZBAI.US,D,20211201,000000,57.06,58.95,55.62,56.7018,270.3333335496,0
+ZBAI.US,D,20211202,000000,56.934,64.26,56.934,59.94,1352.5555566376,0
+ZBAI.US,D,20211203,000000,57.42,60.0552,56.7,56.7,637.6666671768,0
+ZBAI.US,D,20211206,000000,55.9188,57.6,54,56.16,348.6666669456,0
+ZBAI.US,D,20211207,000000,54.2286,60.84,54,60.84,1396.5000011172,0
+ZBAI.US,D,20211208,000000,54.4284,59.04,54,59.04,201.6111112724,0
+ZBAI.US,D,20211209,000000,56.52,60.3,56.52,57.24,142.8888890032,0
+ZBAI.US,D,20211210,000000,60.3,63,57.384,59.4,1204.2222231856001,0
+ZBAI.US,D,20211213,000000,57.6,57.78,56.7018,57.222,315.7777780304,0
+ZBAI.US,D,20211215,000000,58.41,59.22,54.54,57.42,423.9444447836,0
+ZBAI.US,D,20211216,000000,55.8,59.76,54.54,57.78,314.5000002516,0
+ZBAI.US,D,20211217,000000,58.14,59.04,54,58.68,1414.3333344648,0
+ZBAI.US,D,20211220,000000,56.88,57.06,54,55.17,619.0555560508,0
+ZBAI.US,D,20211221,000000,56.25,56.25,54,54,306.5000002452,0
+ZBAI.US,D,20211222,000000,54,56.7,54,56.16,954.8333340972,0
+ZBAI.US,D,20211223,000000,54.9018,57.06,54,56.5812,856.1666673516,0
+ZBAI.US,D,20211227,000000,56.34,59.22,54.18,58.5,1459.6111122788,0
+ZBAI.US,D,20211228,000000,56.34,57.42,54,55.6218,1076.1111119720001,0
+ZBAI.US,D,20211229,000000,55.8,59.4,54.54,58.5,2576.8888909504,0
+ZBAI.US,D,20211230,000000,55.701,66.24,55.4418,65.52,2705.5555577200003,0
+ZBAI.US,D,20211231,000000,60.84,64.2636,55.44,57.96,1320.3888899452,0
+ZBAI.US,D,20220103,000000,59.76,60.48,54.54,60.48,857.9444451308,0
+ZBAI.US,D,20220104,000000,67.5,71.82,61.398,65.16,2369.8888907848,0
+ZBAI.US,D,20220105,000000,63.18,65.16,61.38,65.16,1365.0555566476,0
+ZBAI.US,D,20220106,000000,61.38,70.2,61.38,70.2,5335.000004268,0
+ZBAI.US,D,20220107,000000,69.84,72.18,66.33,71.163,2443.8333352884,0
+ZBAI.US,D,20220110,000000,71.82,74.8818,71.82,73.98,1258.0000010064,0
+ZBAI.US,D,20220111,000000,73.08,82.98,72,82.62,3415.7222249548,0
+ZBAI.US,D,20220112,000000,82.62,82.62,76.86,80.1486,5537.9444488748,0
+ZBAI.US,D,20220113,000000,78.7824,78.7824,72.81,73.26,1317.4444454984,0
+ZBAI.US,D,20220114,000000,76.14,76.14,70.2,73.4958,281.94444467,0
+ZBAI.US,D,20220118,000000,73.44,79.9902,71.2818,78.84,901.6111118324,0
+ZBAI.US,D,20220119,000000,79.2,79.2,73.08,78.12,322.77777803600003,0
+ZBAI.US,D,20220120,000000,68.58,76.14,68.58,74.79,866.4444451376,0
+ZBAI.US,D,20220121,000000,73.08,77.4,71.73,76.6818,961.3333341024,0
+ZBAI.US,D,20220124,000000,75.6,75.6,71.1,72.18,2263.1111129216,0
+ZBAI.US,D,20220125,000000,70.56,72.9,70.38,70.38,804.2222228656,0
+ZBAI.US,D,20220126,000000,70.92,73.26,70.92,72.18,1577.6111123732,0
+ZBAI.US,D,20220127,000000,71.73,72,70.38,70.38,524.2222226416,0
+ZBAI.US,D,20220128,000000,69.84,72.54,69.84,71.28,1503.7777789808001,0
+ZBAI.US,D,20220131,000000,72,74.52,71.01,71.46,388.5000003108,0
+ZBAI.US,D,20220201,000000,78.4854,78.4854,71.1,71.1,1577.3333345952,0
+ZBAI.US,D,20220202,000000,72.9,73.08,71.1,71.1,843.3888895636001,0
+ZBAI.US,D,20220203,000000,72.9,73.8,71.1,73.26,1124.444445344,0
+ZBAI.US,D,20220204,000000,72.36,75.6,68.76,71.1,2447.8333352916,0
+ZBAI.US,D,20220207,000000,68.4018,73.6038,66.42,72,1853.6111125940001,0
+ZBAI.US,D,20220208,000000,70.2,71.82,70.2,71.82,127.6111112132,0
+ZBAI.US,D,20220209,000000,71.46,71.46,70.2,70.2,179.11111125440002,0
+ZBAI.US,D,20220210,000000,70.2,71.82,69.93,71.82,249.5555557552,0
+ZBAI.US,D,20220211,000000,71.01,71.46,69.12,69.12,373.5555558544,0
+ZBAI.US,D,20220214,000000,68.4,68.4,66.06,67.86,266.388889102,0
+ZBAI.US,D,20220215,000000,67.32,68.22,67.32,68.22,201.111111272,0
+ZBAI.US,D,20220216,000000,64.8,75.24,64.8,74.52,2039.1111127424,0
+ZBAI.US,D,20220217,000000,70.74,72,67.68,68.4,209.5000001676,0
+ZBAI.US,D,20220218,000000,70.02,71.82,70.02,71.1,223.8333335124,0
+ZBAI.US,D,20220222,000000,69.12,70.74,65.7,66.24,375.555555856,0
+ZBAI.US,D,20220223,000000,67.5,75.6,60.84,60.84,6344.8333384092,0
+ZBAI.US,D,20220224,000000,64.8,71.1,57.42,69.12,3764.1111141224,0
+ZBAI.US,D,20220225,000000,69.8526,72.36,64.8,71.1,2148.8333350524,0
+ZBAI.US,D,20220228,000000,70.92,70.92,68.76,70.92,584.166667134,0
+ZBAI.US,D,20220301,000000,68.04,71.1,66.78,69.84,1003.1111119136,0
+ZBAI.US,D,20220302,000000,68.76,71.64,65.8818,69.84,198.0000001584,0
+ZBAI.US,D,20220303,000000,69.66,70.2,68.04,70.2,228.8333335164,0
+ZBAI.US,D,20220304,000000,70.1838,70.2,70.1838,70.2,85.3888889572,0
+ZBAI.US,D,20220307,000000,68.58,70.1622,68.4,69.3,251.2777779788,0
+ZBAI.US,D,20220308,000000,68.94,69.3,66.78,66.78,487.222222612,0
+ZBAI.US,D,20220309,000000,67.32,67.6386,60.6708,64.8,276.0000002208,0
+ZBAI.US,D,20220310,000000,63.72,69.2586,60.84,63.72,277.1666668884,0
+ZBAI.US,D,20220311,000000,66.06,69.3,66.06,68.58,86.7777778472,0
+ZBAI.US,D,20220314,000000,68.04,68.04,64.9818,65.34,84.2777778452,0
+ZBAI.US,D,20220315,000000,63.54,66.9582,62.2566,66.9546,340.7222224948,0
+ZBAI.US,D,20220316,000000,68.4,72,65.52,70.74,369.5000002956,0
+ZBAI.US,D,20220317,000000,62.3664,72,62.3664,71.64,337.05555582520003,0
+ZBAI.US,D,20220318,000000,70.38,71.1,65.34,68.0454,252.500000202,0
+ZBAI.US,D,20220321,000000,65.7018,65.7018,65.7018,65.7018,62.3888889388,0
+ZBAI.US,D,20220322,000000,65.7,72,65.7,66.2004,411.0000003288,0
+ZBAI.US,D,20220323,000000,68.22,70.2,66.42,66.6,96.55555563280001,0
+ZBAI.US,D,20220324,000000,66.96,71.9982,66.96,69.3,659.1111116384,0
+ZBAI.US,D,20220325,000000,72,72.54,67.86,67.86,454.7777781416,0
+ZBAI.US,D,20220328,000000,70.92,70.92,67.86,67.86,258.3888890956,0
+ZBAI.US,D,20220329,000000,67.5,67.5,65.9052,66.6,254.5555557592,0
+ZBAI.US,D,20220330,000000,66.42,71.64,66.42,67.4658,255.277777982,0
+ZBAI.US,D,20220331,000000,66.6,66.6,65.808,66.15,108.3888889756,0
+ZBAI.US,D,20220401,000000,66.6,67.5,65.7,65.7,742.4444450384,0
+ZBAI.US,D,20220404,000000,67.5,67.5,65.52,65.52,91.5000000732,0
+ZBAI.US,D,20220405,000000,67.32,67.32,61.2,62.1,292.6666669008,0
+ZBAI.US,D,20220406,000000,62.28,62.28,62.28,62.28,28.6666666896,0
+ZBAI.US,D,20220407,000000,62.28,63.4896,62.28,63.4896,45.7222222588,0
+ZBAI.US,D,20220408,000000,63.36,63.36,60.84,61.56,132.8333334396,0
+ZBAI.US,D,20220411,000000,61.02,66.8952,61.02,63.72,265.8888891016,0
+ZBAI.US,D,20220412,000000,61.8552,67.5,61.2018,66.96,79.3333333968,0
+ZBAI.US,D,20220413,000000,64.44,64.44,61.56,61.56,94.8888889648,0
+ZBAI.US,D,20220414,000000,61.92,65.34,61.38,61.56,75.4444445048,0
+ZBAI.US,D,20220418,000000,61.749,61.749,61.56,61.56,25.2222222424,0
+ZBAI.US,D,20220419,000000,61.56,63.27,61.4286,61.56,94.166666742,0
+ZBAI.US,D,20220420,000000,64.863,64.863,60.3,62.19,167.8333334676,0
+ZBAI.US,D,20220421,000000,62.64,64.08,62.64,64.08,27.3333333552,0
+ZBAI.US,D,20220422,000000,58.5,64.26,58.5,64.26,35.9444444732,0
+ZBAI.US,D,20220425,000000,62.3502,63,62.1,62.6256,80.9444445092,0
+ZBAI.US,D,20220426,000000,60.84,60.84,50.76,50.76,1093.8333342084,0
+ZBAI.US,D,20220427,000000,50.76,50.76,50.76,50.76,11.388888898,0
+ZBAI.US,D,20220428,000000,52.2,52.2,47.7,47.7,57.777777824,0
+ZBAI.US,D,20220429,000000,47.61,47.7,47.0556,47.16,98.4444445232,0
+ZBAI.US,D,20220502,000000,46.44,50.4,46.44,47.16,76.6111111724,0
+ZBAI.US,D,20220503,000000,46.8,47.16,41.4,46.8,200.00000016,0
+ZBAI.US,D,20220504,000000,52.74,57.42,43.74,50.13,658.33333386,0
+ZBAI.US,D,20220505,000000,47.34,50.4,45,50.4,81.6111111764,0
+ZBAI.US,D,20220506,000000,46.08,50.31,46.08,50.31,50.8888889296,0
+ZBAI.US,D,20220509,000000,44.1,50.4,44.1,50.4,132.2777778836,0
+ZBAI.US,D,20220510,000000,46.8,50.22,41.76,43.38,164.166666798,0
+ZBAI.US,D,20220511,000000,44.28,46.4958,40.86,41.4,167.3333334672,0
+ZBAI.US,D,20220512,000000,41.58,45,41.58,45,40.6111111436,0
+ZBAI.US,D,20220513,000000,43.47,47.223,41.4,45.8028,173.2777779164,0
+ZBAI.US,D,20220516,000000,44.28,46.1142,41.22,46.1142,77.6111111732,0
+ZBAI.US,D,20220517,000000,41.76,44.667,41.04,43.2,116.5000000932,0
+ZBAI.US,D,20220518,000000,43.92,43.92,41.3352,41.3352,29.8333333572,0
+ZBAI.US,D,20220519,000000,40.86,40.86,40.86,40.86,31.8333333588,0
+ZBAI.US,D,20220520,000000,41.4,41.4,41.4,41.4,49.0000000392,0
+ZBAI.US,D,20220525,000000,41.4,42.345,41.4,42.345,232.27777796360002,0
+ZBAI.US,D,20220526,000000,42.12,42.3,40.5,40.5,193.11111126560002,0
+ZBAI.US,D,20220527,000000,40.5,41.382,40.14,40.14,67.3333333872,0
+ZBAI.US,D,20220531,000000,42.1182,42.12,41.22,42.12,134.8333334412,0
+ZBAI.US,D,20220601,000000,41.94,41.94,39.663,39.96,72.0555556132,0
+ZBAI.US,D,20220602,000000,41.04,46.8,41.04,46.8,141.4444445576,0
+ZBAI.US,D,20220603,000000,39.96,39.96,39.96,39.96,22.1111111288,0
+ZBAI.US,D,20220606,000000,41.04,53.82,41.04,46.26,1033.6666674936,0
+ZBAI.US,D,20220607,000000,48.24,48.24,41.76,45.36,283.6666668936,0
+ZBAI.US,D,20220608,000000,42.48,43.8714,41.94,43.8714,97.6111111892,0
+ZBAI.US,D,20220609,000000,41.4,44.1486,40.14,44.1486,105.55555564,0
+ZBAI.US,D,20220610,000000,40.32,41.031,40.32,41.031,31.8888889144,0
+ZBAI.US,D,20220613,000000,41.04,44.6418,41.04,44.3952,94.3333334088,0
+ZBAI.US,D,20220614,000000,42.3,45,33.66,36,989.1111119024,0
+ZBAI.US,D,20220615,000000,36.36,38.16,35.1,35.1,509.16666707400003,0
+ZBAI.US,D,20220616,000000,36.9,37.44,35.1,37.44,212.777777948,0
+ZBAI.US,D,20220617,000000,38.7,38.7,37.8,37.8,123.4444445432,0
+ZBAI.US,D,20220621,000000,35.64,39.42,35.1,39.42,314.9444446964,0
+ZBAI.US,D,20220622,000000,37.08,38.34,35.64,36,3164.8333358652,0
+ZBAI.US,D,20220623,000000,40.68,45,34.74,37.8,8081.1666731316,0
+ZBAI.US,D,20220624,000000,38.8818,38.8818,35.6418,36.36,584.2777782452,0
+ZBAI.US,D,20220627,000000,35.1396,38.34,35.1396,37.2798,79.8888889528,0
+ZBAI.US,D,20220628,000000,34.74,36.18,34.56,34.5618,178.611111254,0
+ZBAI.US,D,20220629,000000,34.785,34.785,34.2,34.2,179.6666668104,0
+ZBAI.US,D,20220630,000000,34.2,34.2,34.2,34.2,13.1111111216,0
+ZBAI.US,D,20220701,000000,34.38,36.3294,34.2,35.46,84.9444445124,0
+ZBAI.US,D,20220705,000000,34.92,36.36,34.92,36.36,14.8333333452,0
+ZBAI.US,D,20220706,000000,35.64,36.36,35.64,36.36,176.0555556964,0
+ZBAI.US,D,20220707,000000,35.82,36.18,35.82,36.18,35.7222222508,0
+ZBAI.US,D,20220708,000000,35.64,36.18,35.64,36.18,68.8333333884,0
+ZBAI.US,D,20220711,000000,36.18,36.36,36.18,36.18,94.2222222976,0
+ZBAI.US,D,20220712,000000,36,36,34.02,34.02,224.2222224016,0
+ZBAI.US,D,20220713,000000,34.02,34.02,34.02,34.02,34.166666694,0
+ZBAI.US,D,20220714,000000,33.66,33.66,33.3,33.57,105.3333334176,0
+ZBAI.US,D,20220715,000000,34.74,34.74,34.74,34.74,20.9444444612,0
+ZBAI.US,D,20220718,000000,34.2018,34.2018,34.2018,34.2018,22.500000018,0
+ZBAI.US,D,20220719,000000,35.64,35.946,32.4,33.858,402.2777780996,0
+ZBAI.US,D,20220720,000000,33.4818,33.4818,33.4818,33.4818,43.9444444796,0
+ZBAI.US,D,20220721,000000,34.0218,34.0218,32.76,32.7996,125.3888889892,0
+ZBAI.US,D,20220722,000000,32.04,32.85,31.68,32.04,118.3888889836,0
+ZBAI.US,D,20220725,000000,32.22,33.723,32.22,33.723,60.2222222704,0
+ZBAI.US,D,20220726,000000,31.68,31.68,31.5,31.5,32.222222248,0
+ZBAI.US,D,20220728,000000,31.86,32.904,31.86,32.904,174.8888890288,0
+ZBAI.US,D,20220729,000000,31.86,34.11,31.86,34.11,60.2222222704,0
+ZBAI.US,D,20220801,000000,33.12,35.2062,31.68,31.68,134.0555556628,0
+ZBAI.US,D,20220802,000000,31.86,42.12,29.7,38.331,2966.388891262,0
+ZBAI.US,D,20220803,000000,37.8,37.8,32.9418,34.74,449.9444448044,0
+ZBAI.US,D,20220804,000000,35.01,36.9,33.2388,33.4818,345.7777780544,0
+ZBAI.US,D,20220805,000000,36.1782,49.5,34.2,42.8958,16503.7777909808,0
+ZBAI.US,D,20220808,000000,38.88,39.06,34.38,35.1,2809.5555578032,0
+ZBAI.US,D,20220809,000000,38.52,38.52,34.2,34.2,544.5555559912,0
+ZBAI.US,D,20220810,000000,34.38,36,34.2,34.38,766.388889502,0
+ZBAI.US,D,20220811,000000,36.9,36.9,35.1,35.28,1128.1666675692,0
+ZBAI.US,D,20220812,000000,36.36,36.36,34.38,35.46,597.4444449224,0
+ZBAI.US,D,20220815,000000,34.92,36,33.84,34.38,529.5000004236,0
+ZBAI.US,D,20220816,000000,34.56,37.26,34.56,35.64,364.2222225136,0
+ZBAI.US,D,20220817,000000,35.64,37.8,34.578,36.5454,637.0000005096,0
+ZBAI.US,D,20220818,000000,38.16,39.06,34.2,37.26,3371.8333360308,0
+ZBAI.US,D,20220819,000000,33.6618,36.72,33.48,36.18,1094.8333342092,0
+ZBAI.US,D,20220822,000000,34.56,34.56,32.76,33.21,299.2777780172,0
+ZBAI.US,D,20220823,000000,32.94,35.1,32.22,33.57,701.3333338944,0
+ZBAI.US,D,20220824,000000,33.84,33.84,33.48,33.66,80.3888889532,0
+ZBAI.US,D,20220825,000000,31.68,33.12,31.5,33.12,343.0000002744,0
+ZBAI.US,D,20220826,000000,32.94,32.94,31.68,31.68,71.6111111684,0
+ZBAI.US,D,20220829,000000,32.76,32.76,30.78,30.78,172.1111112488,0
+ZBAI.US,D,20220830,000000,30.78,35.46,30.7404,32.31,1087.0555564252,0
+ZBAI.US,D,20220831,000000,32.22,32.22,30.78,30.78,493.2222226168,0
+ZBAI.US,D,20220901,000000,31.14,34.02,30.9618,33.2514,489.444444836,0
+ZBAI.US,D,20220902,000000,34.92,37.62,31.86,31.9086,2021.6111127284,0
+ZBAI.US,D,20220906,000000,31.14,32.04,31.14,31.68,134.22222232960002,0
+ZBAI.US,D,20220907,000000,31.5,31.5,29.34,30.96,323.3888891476,0
+ZBAI.US,D,20220908,000000,32.22,32.22,30.96,30.96,40.555555588,0
+ZBAI.US,D,20220909,000000,29.88,31.32,29.88,31.32,144.0000001152,0
+ZBAI.US,D,20220912,000000,30.24,30.24,29.88,29.88,287.33333356320003,0
+ZBAI.US,D,20220913,000000,30.24,30.24,26.46,29.16,1051.38888973,0
+ZBAI.US,D,20220914,000000,27.9,30.9582,27.7686,30.9582,39.7777778096,0
+ZBAI.US,D,20220915,000000,37.44,37.4562,33.48,35.82,3152.4444469664,0
+ZBAI.US,D,20220916,000000,34.8696,36.18,33.0282,35.6526,94.2222222976,0
+ZBAI.US,D,20220919,000000,34.38,34.38,32.9418,32.9418,338.611111382,0
+ZBAI.US,D,20220920,000000,33.12,33.264,29.7,30.42,266.5555557688,0
+ZBAI.US,D,20220921,000000,30.6018,30.6018,30.6,30.6,58.7777778248,0
+ZBAI.US,D,20220922,000000,30.1464,30.42,30.06,30.06,66.8333333868,0
+ZBAI.US,D,20220923,000000,29.7,29.7,28.44,28.44,57.2777778236,0
+ZBAI.US,D,20220926,000000,28.26,28.26,27.36,28.26,63.500000050800004,0
+ZBAI.US,D,20220927,000000,28.98,29.16,28.26,29.16,99.0555556348,0
+ZBAI.US,D,20220929,000000,27.3618,27.3618,27.3618,27.3618,20.555555572,0
+ZBAI.US,D,20220930,000000,28.44,28.44,28.44,28.44,15.833333346,0
+ZBAI.US,D,20221003,000000,28.98,32.4,28.6218,32.4,72.4444445024,0
+ZBAI.US,D,20221004,000000,29.178,29.178,29.178,29.178,24.722222242,0
+ZBAI.US,D,20221005,000000,31.05,31.32,29.16,29.34,91.944444518,0
+ZBAI.US,D,20221006,000000,30.24,30.24,30.06,30.24,39.5555555872,0
+ZBAI.US,D,20221007,000000,28.98,31.5,26.1036,30.78,559.8888893368,0
+ZBAI.US,D,20221010,000000,28.8,29.664,28.8,29.664,59.6666667144,0
+ZBAI.US,D,20221011,000000,28.98,28.98,27.9,27.9,104.16666675,0
+ZBAI.US,D,20221012,000000,26.3844,26.3844,26.2818,26.2818,82.83333339960001,0
+ZBAI.US,D,20221013,000000,23.4,26.1,22.5,24.48,414.7777781096,0
+ZBAI.US,D,20221014,000000,23.4,23.4,23.4,23.4,15.1666666788,0
+ZBAI.US,D,20221017,000000,25.884,25.884,22.5,22.5,107.1111111968,0
+ZBAI.US,D,20221018,000000,22.8276,22.8276,22.5,22.5,53.8333333764,0
+ZBAI.US,D,20221019,000000,22.5018,24.57,22.5018,24.57,35.833333362,0
+ZBAI.US,D,20221020,000000,23.4,26.46,23.4,26.46,36.7777778072,0
+ZBAI.US,D,20221021,000000,23.76,23.76,23.76,23.76,15.1111111232,0
+ZBAI.US,D,20221024,000000,24.3684,25.38,24.3018,24.66,135.555555664,0
+ZBAI.US,D,20221025,000000,24.3,24.3,22.68,24.12,172.22222236,0
+ZBAI.US,D,20221026,000000,22.5,26.28,22.5,25.02,1208.2222231888,0
+ZBAI.US,D,20221027,000000,25.02,25.02,22.14,23.3982,180.83333347800001,0
+ZBAI.US,D,20221028,000000,23.58,25.02,23.4,23.4,119.3888889844,0
+ZBAI.US,D,20221031,000000,25.2414,25.2414,23.697,24.8418,130.1111112152,0
+ZBAI.US,D,20221101,000000,23.8356,24.03,23.8356,24.03,72.0555556132,0
+ZBAI.US,D,20221102,000000,24.3,26.46,23.7438,25.29,276.5555557768,0
+ZBAI.US,D,20221103,000000,24.12,26.6382,23.5944,23.5944,70.555555612,0
+ZBAI.US,D,20221104,000000,24.5268,26.64,24.5268,26.46,213.5000001708,0
+ZBAI.US,D,20221107,000000,25.38,26.64,22.5,26.64,594.1111115864,0
+ZBAI.US,D,20221108,000000,24.03,24.03,23.76,23.76,30.9444444692,0
+ZBAI.US,D,20221109,000000,23.76,25.02,23.4,23.58,731.0000005848,0
+ZBAI.US,D,20221110,000000,24.48,25.9416,24.48,25.9416,21.5000000172,0
+ZBAI.US,D,20221111,000000,24.66,26.28,23.49,23.76,177.1666668084,0
+ZBAI.US,D,20221114,000000,24.84,26.2782,24.66,26.2782,73.6666667256,0
+ZBAI.US,D,20221115,000000,25.2486,25.92,25.2,25.92,59.500000047600004,0
+ZBAI.US,D,20221116,000000,25.92,25.92,25.74,25.74,162.5555556856,0
+ZBAI.US,D,20221117,000000,23.985,26.64,23.985,26.64,1086.5555564248,0
+ZBAI.US,D,20221118,000000,27.36,27.36,25.56,26.1,375.277778078,0
+ZBAI.US,D,20221122,000000,25.38,25.38,23.94,24.84,81.8888889544,0
+ZBAI.US,D,20221123,000000,23.4,25.02,23.4,25.02,25.00000002,0
+ZBAI.US,D,20221125,000000,25.2,26.64,25.2,26.64,167.2777779116,0
+ZBAI.US,D,20221128,000000,25.2,25.38,25.2,25.2,40.3333333656,0
+ZBAI.US,D,20221129,000000,23.94,26.82,23.94,26.82,92.3333334072,0
+ZBAI.US,D,20221130,000000,26.64,26.82,25.2,26.82,201.2222223832,0
+ZBAI.US,D,20221201,000000,26.0514,26.0514,26.0514,26.0514,19.1111111264,0
+ZBAI.US,D,20221202,000000,24.3,26.1,24.3,26.1,32.222222248,0
+ZBAI.US,D,20221205,000000,24.6618,25.785,24.6618,25.785,35.7222222508,0
+ZBAI.US,D,20221206,000000,24.3,25.2,24.12,25.2,797.6111117492001,0
+ZBAI.US,D,20221207,000000,25.2,25.2,23.8716,23.8716,68.2222222768,0
+ZBAI.US,D,20221208,000000,25.9668,25.9668,25.56,25.56,103.27777786040001,0
+ZBAI.US,D,20221209,000000,24.8436,25.56,24.8436,25.56,133.0000001064,0
+ZBAI.US,D,20221212,000000,25.56,27,25.56,26.64,928.333334076,0
+ZBAI.US,D,20221213,000000,26.82,28.0782,26.82,27.9,758.9444450516,0
+ZBAI.US,D,20221214,000000,26.1,29.16,26.1,29.16,655.8888894136,0
+ZBAI.US,D,20221215,000000,28.8,30.6,28.44,30.24,1131.4444453496,0
+ZBAI.US,D,20221216,000000,28.62,30.96,28.62,30.96,1183.2777787244,0
+ZBAI.US,D,20221219,000000,26.5896,33.12,25.6752,33.12,1206.1666676316,0
+ZBAI.US,D,20221220,000000,33.12,36.45,31.14,36,1221.0555565324,0
+ZBAI.US,D,20221221,000000,36,38.7,28.26,37.8,3403.1666693892003,0
+ZBAI.US,D,20221222,000000,36.9108,39.42,35.64,38.655,817.0555562092001,0
+ZBAI.US,D,20221223,000000,35.82,41.76,35.82,40.86,1127.4444453464,0
+ZBAI.US,D,20221227,000000,41.04,41.202,31.68,39.78,715.3888894612,0
+ZBAI.US,D,20221228,000000,40.32,41.4,37.08,40.4298,1068.9444452996,0
+ZBAI.US,D,20221229,000000,39.96,42.12,37.8,42.12,1230.000000984,0
+ZBAI.US,D,20221230,000000,38.52,41.4,38.52,40.32,541.3333337664,0
+ZBAI.US,D,20230103,000000,40.14,42.48,36.18,42.48,1610.7222235108,0
+ZBAI.US,D,20230104,000000,42.66,45,39.78,45,1020.1111119272,0
+ZBAI.US,D,20230105,000000,48.06,48.24,42.8508,46.8,1058.5000008468,0
+ZBAI.US,D,20230106,000000,50.22,51.66,47.8386,49.1616,425.833333674,0
+ZBAI.US,D,20230109,000000,48.24,48.5982,45.36,46.08,299.9444446844,0
+ZBAI.US,D,20230110,000000,46.08,48.6,46.08,48.24,335.8888891576,0
+ZBAI.US,D,20230111,000000,41.94,48.6,41.94,48.42,286.5555557848,0
+ZBAI.US,D,20230112,000000,48.33,48.6,44.2962,48.6,1581.7222234876,0
+ZBAI.US,D,20230113,000000,47.88,48.1086,44.28,48.1086,455.9444448092,0
+ZBAI.US,D,20230117,000000,45.3618,48.6,45.36,48.24,593.0000004744,0
+ZBAI.US,D,20230118,000000,47.88,47.88,44.64,47.5182,173.888889028,0
+ZBAI.US,D,20230119,000000,45.18,45.18,41.76,45.18,516.388889302,0
+ZBAI.US,D,20230120,000000,43.2,48.24,43.2,47.4624,655.1111116352,0
+ZBAI.US,D,20230123,000000,48.6,48.6,41.76,46.71,541.6666671,0
+ZBAI.US,D,20230124,000000,46.2312,46.62,46.2024,46.3626,414.2222225536,0
+ZBAI.US,D,20230125,000000,41.94,45.9,37.98,45.9,176.3333334744,0
+ZBAI.US,D,20230126,000000,45.72,45.72,40.68,44.82,318.2222224768,0
+ZBAI.US,D,20230127,000000,41.94,46.08,41.94,46.08,221.666666844,0
+ZBAI.US,D,20230130,000000,45.0486,45.18,45,45.1566,85.3888889572,0
+ZBAI.US,D,20230131,000000,45.0018,46.08,44.9622,46.08,305.6666669112,0
+ZBAI.US,D,20230201,000000,46.08,46.08,45.54,45.9,193.8333334884,0
+ZBAI.US,D,20230202,000000,46.08,47.16,45.36,47.16,481.2777781628,0
+ZBAI.US,D,20230203,000000,47.1798,48.24,47.1798,48.24,164.0000001312,0
+ZBAI.US,D,20230206,000000,48.24,48.24,47.16,47.1618,128.4444445472,0
+ZBAI.US,D,20230207,000000,46.71,47.7,46.71,47.7,150.7222223428,0
+ZBAI.US,D,20230208,000000,39.06,46.98,39.006,45,419.8888892248,0
+ZBAI.US,D,20230209,000000,39.2418,46.26,39.2418,46.26,35.7777778064,0
+ZBAI.US,D,20230210,000000,43.92,46.9782,43.92,46.5606,48.3888889276,0
+ZBAI.US,D,20230213,000000,43.29,46.8018,40.0572,45.18,328.1111113736,0
+ZBAI.US,D,20230215,000000,39.96,46.0116,39.96,46.0116,59.000000047200004,0
+ZBAI.US,D,20230216,000000,44.64,46.8,41.94,46.8,162.222222352,0
+ZBAI.US,D,20230217,000000,42.66,45.6552,41.58,45.6552,111.8333334228,0
+ZBAI.US,D,20230221,000000,42.3,45,40.86,45,78.9444445076,0
+ZBAI.US,D,20230222,000000,40.0914,44.64,40.0914,44.46,68.333333388,0
+ZBAI.US,D,20230223,000000,42.3,44.9982,41.4,44.9982,82.0000000656,0
+ZBAI.US,D,20230224,000000,43.02,44.8182,41.49,44.8182,58.9444444916,0
+ZBAI.US,D,20230227,000000,43.2,43.2,40.14,42.66,105.0555556396,0
+ZBAI.US,D,20230228,000000,41.4,42.84,40.32,42.84,64.3333333848,0
+ZBAI.US,D,20230301,000000,40.5,43.1982,38.3472,43.1982,78.7222222852,0
+ZBAI.US,D,20230302,000000,38.52,44.9982,38.52,39.96,119.6666667624,0
+ZBAI.US,D,20230303,000000,40.5,40.5,40.5,40.5,16.5000000132,0
+ZBAI.US,D,20230308,000000,42.48,44.9982,42.48,44.9982,24.5000000196,0
+ZBAI.US,D,20230309,000000,39.78,44.64,39.78,44.64,35.277777806,0
+ZBAI.US,D,20230310,000000,40.6206,43.2864,36.72,37.98,282.0555557812,0
+ZBAI.US,D,20230313,000000,39.6,39.6,36,39.6,143.8333334484,0
+ZBAI.US,D,20230314,000000,36.0018,39.6,36.0018,36.36,29.3888889124,0
+ZBAI.US,D,20230315,000000,37.08,43.2,37.08,43.2,252.500000202,0
+ZBAI.US,D,20230316,000000,39.96,40.14,34.74,39.6,211.944444614,0
+ZBAI.US,D,20230320,000000,33.3,39.06,32.58,39.06,189.5555557072,0
+ZBAI.US,D,20230321,000000,32.94,36.54,32.22,36.54,299.33333357280003,0
+ZBAI.US,D,20230322,000000,34.02,40.419,33.12,40.419,111.0555556444,0
+ZBAI.US,D,20230323,000000,33.66,36.36,31.5018,36.36,549.722222662,0
+ZBAI.US,D,20230324,000000,34.2,37.44,34.2,37.44,100.9444445252,0
+ZBAI.US,D,20230328,000000,37.08,37.08,37.08,37.08,24.0000000192,0
+ZBAI.US,D,20230329,000000,34.38,36.18,34.38,36.18,103.888888972,0
+ZBAI.US,D,20230330,000000,34.1316,35.9982,32.22,32.22,226.38888907,0
+ZBAI.US,D,20230331,000000,30.96,38.7,30.96,38.7,105.6111111956,0
+ZBAI.US,D,20230403,000000,35.1,36.6336,32.22,36.6336,128.1111112136,0
+ZBAI.US,D,20230404,000000,33.3,35.46,33.3,35.46,39.9444444764,0
+ZBAI.US,D,20230405,000000,37.7982,37.7982,37.7982,37.7982,17.222222236,0
+ZBAI.US,D,20230406,000000,36.18,37.2636,35.73,36.72,132.1666667724,0
+ZBAI.US,D,20230410,000000,32.58,32.58,32.4,32.4,39.444444476,0
+ZBAI.US,D,20230411,000000,32.4,37.2654,32.4,37.2654,295.3888891252,0
+ZBAI.US,D,20230412,000000,37.26,37.26,32.94,36.7146,925.2222229624,0
+ZBAI.US,D,20230413,000000,35.1,36.72,32.58,36,147.3333334512,0
+ZBAI.US,D,20230414,000000,34.02,34.02,34.02,34.02,67.8888889432,0
+ZBAI.US,D,20230417,000000,33.12,35.361,33.12,35.361,71.7777778352,0
+ZBAI.US,D,20230418,000000,33.66,35.1,32.58,34.2,74.6111111708,0
+ZBAI.US,D,20230419,000000,32.4,33.6582,31.5,32.58,122.9444445428,0
+ZBAI.US,D,20230420,000000,34.128,34.128,28.8018,34.0182,149.8333334532,0
+ZBAI.US,D,20230421,000000,29.5416,33.84,29.5416,32.22,170.2222223584,0
+ZBAI.US,D,20230424,000000,29.88,32.76,29.52,32.76,61.2777778268,0
+ZBAI.US,D,20230425,000000,29.88,33.4656,23.58,29.6244,1503.055556758,0
+ZBAI.US,D,20230426,000000,27.9,28.557,24.3,28.557,238.00000019040002,0
+ZBAI.US,D,20230427,000000,27.36,28.2582,27.18,28.2582,59.0555556028,0
+ZBAI.US,D,20230428,000000,29.34,31.3182,29.2302,29.52,148.5000001188,0
+ZBAI.US,D,20230501,000000,30.4182,30.4182,30.4182,30.4182,48.61111115,0
+ZBAI.US,D,20230502,000000,30.402,31.0788,30.24,30.24,124.7777778776,0
+ZBAI.US,D,20230503,000000,29.7,32.58,29.7,31.5,238.9444446356,0
+ZBAI.US,D,20230504,000000,29.7288,29.7288,29.7288,29.7288,9.2222222296,0
+ZBAI.US,D,20230505,000000,30.2634,30.2634,30.2634,30.2634,10.0555555636,0
+ZBAI.US,D,20230508,000000,31.68,32.22,31.68,32.22,36.388888918,0
+ZBAI.US,D,20230509,000000,32.58,32.58,30.6,31.86,131.8888889944,0
+ZBAI.US,D,20230510,000000,30.78,32.85,30.78,32.85,39.6111111428,0
+ZBAI.US,D,20230511,000000,32.4,32.76,32.4,32.76,110.27777786600001,0
+ZBAI.US,D,20230512,000000,30.6,31.14,29.7,31.14,196.944444602,0
+ZBAI.US,D,20230515,000000,29.7036,29.961,29.7036,29.961,57.6111111572,0
+ZBAI.US,D,20230516,000000,30.06,35.2548,30.06,35.2548,32.8888889152,0
+ZBAI.US,D,20230517,000000,34.1982,34.1982,30.6738,30.771,65.0555556076,0
+ZBAI.US,D,20230518,000000,30.78,30.78,30.78,30.78,23.5000000188,0
+ZBAI.US,D,20230519,000000,32.22,32.22,27.54,27.54,115.1666667588,0
+ZBAI.US,D,20230522,000000,27.72,31.7826,27.72,31.4658,123.5555556544,0
+ZBAI.US,D,20230523,000000,29.7,29.7,29.5182,29.5182,30.500000024400002,0
+ZBAI.US,D,20230524,000000,26.6364,31.68,26.6364,31.68,73.7777778368,0
+ZBAI.US,D,20230525,000000,27.4392,30.78,27.18,30.6,360.1666669548,0
+ZBAI.US,D,20230526,000000,27.18,30.5982,27.18,30.5982,113.7222223132,0
+ZBAI.US,D,20230530,000000,29.34,29.34,28.908,28.908,37.0000000296,0
+ZBAI.US,D,20230531,000000,29.7,29.7,29.7,29.7,13.5555555664,0
+ZBAI.US,D,20230601,000000,28.8,29.34,28.8,29.16,41.2222222552,0
+ZBAI.US,D,20230602,000000,30.5982,30.6,29.16,29.16,139.722222334,0
+ZBAI.US,D,20230605,000000,28.98,29.601,28.98,29.601,93.05555563,0
+ZBAI.US,D,20230606,000000,29.7,29.7,29.7,29.7,37.6111111412,0
+ZBAI.US,D,20230607,000000,28.98,33.12,28.98,29.34,3042.1111135448,0
+ZBAI.US,D,20230608,000000,31.14,32.4,30.0708,30.3012,190.83333348600002,0
+ZBAI.US,D,20230609,000000,30.51,30.51,29.52,30.411,41.388888922,0
+ZBAI.US,D,20230612,000000,30.06,30.06,29.7,29.7,59.1111111584,0
+ZBAI.US,D,20230613,000000,29.3382,31.5684,29.25,29.25,442.3333336872,0
+ZBAI.US,D,20230614,000000,28.98,28.98,27,27.36,203.1111112736,0
+ZBAI.US,D,20230615,000000,28.8,29.7,28.8,29.7,84.0000000672,0
+ZBAI.US,D,20230616,000000,29.88,32.4,29.88,29.88,88.1666667372,0
+ZBAI.US,D,20230620,000000,29.16,29.8944,27.18,27.36,127.500000102,0
+ZBAI.US,D,20230621,000000,27.36,27.36,27.36,27.36,7.6111111172,0
+ZBAI.US,D,20230622,000000,28.8,28.8414,28.8,28.8,155.2222223464,0
+ZBAI.US,D,20230623,000000,27.36,28.44,27,27,102.3888889708,0
+ZBAI.US,D,20230626,000000,27.9018,27.9018,27.9,27.9,41.388888922,0
+ZBAI.US,D,20230627,000000,27.9018,27.909,27.9,27.9,103.7777778608,0
+ZBAI.US,D,20230628,000000,28.53,28.8,28.44,28.62,173.11111124960001,0
+ZBAI.US,D,20230630,000000,27.36,27.36,26.46,26.46,154.9444445684,0
+ZBAI.US,D,20230705,000000,28.8,29.4786,28.8,29.4786,226.944444626,0
+ZBAI.US,D,20230706,000000,27.8172,29.3022,27.09,29.16,182.777777924,0
+ZBAI.US,D,20230707,000000,27.9018,28.44,27.9,27.9,75.7777778384,0
+ZBAI.US,D,20230711,000000,27.0036,27.009,27.0036,27.009,37.0000000296,0
+ZBAI.US,D,20230712,000000,27.0018,27.9,27.0018,27.9,123.00000009840001,0
+ZBAI.US,D,20230713,000000,27.36,27.36,27.36,27.36,16.0000000128,0
+ZBAI.US,D,20230714,000000,29.34,29.34,27,28.26,93.888888964,0
+ZBAI.US,D,20230717,000000,25.92,28.62,25.92,27.1458,161.2777779068,0
+ZBAI.US,D,20230718,000000,27.0018,27.9,27,27,77.6666667288,0
+ZBAI.US,D,20230719,000000,27.9,28.35,27.9,27.9,133.7222223292,0
+ZBAI.US,D,20230720,000000,27.9,27.9,27.9,27.9,22.22222224,0
+ZBAI.US,D,20230721,000000,28.8,28.8,27,28.8,102.0000000816,0
+ZBAI.US,D,20230724,000000,27.2754,27.9,27.0018,27.0018,26.5000000212,0
+ZBAI.US,D,20230725,000000,27.2286,27.2286,27.1566,27.1566,55.1666667108,0
+ZBAI.US,D,20230726,000000,27.9,27.9,27.9,27.9,20.1666666828,0
+ZBAI.US,D,20230731,000000,27.9,27.9,27.9,27.9,15.2222222344,0
+ZBAI.US,D,20230801,000000,25.92,25.92,25.92,25.92,35.4444444728,0
+ZBAI.US,D,20230802,000000,27,27.36,27,27.36,16.8333333468,0
+ZBAI.US,D,20230803,000000,27.342,27.36,27.18,27.18,116.2777778708,0
+ZBAI.US,D,20230808,000000,28.62,29.16,28.35,28.8,149.94444456440002,0
+ZBAI.US,D,20230810,000000,27.2592,27.2592,27.2592,27.2592,30.55555558,0
+ZBAI.US,D,20230814,000000,27.36,27.36,27.36,27.36,8.1111111176,0
+ZBAI.US,D,20230815,000000,27.18,27.7524,27.18,27.7524,72.6111111692,0
+ZBAI.US,D,20230816,000000,27.0018,27.0018,27.0018,27.0018,41.2222222552,0
+ZBAI.US,D,20230817,000000,27,27,27,27,22.777777796,0
+ZBAI.US,D,20230818,000000,27.9,27.9,27.0018,27.0018,124.7777778776,0
+ZBAI.US,D,20230821,000000,25.92,27,25.92,27,26.4444444656,0
+ZBAI.US,D,20230822,000000,24.543,24.543,24.543,24.543,15.27777779,0
+ZBAI.US,D,20230824,000000,30.06,30.06,25.38,25.38,160.8888890176,0
+ZBAI.US,D,20230825,000000,26.1,26.1,26.1,26.1,25.6111111316,0
+ZBAI.US,D,20230828,000000,23.76,27.18,23.04,27.18,187.777777928,0
+ZBAI.US,D,20230829,000000,24.48,24.48,23.58,23.58,22.5555555736,0
+ZBAI.US,D,20230830,000000,24.6618,24.6618,24.6618,24.6618,12.6666666768,0
+ZBAI.US,D,20230831,000000,26.28,26.28,24.84,25.02,118.9444445396,0
+ZBAI.US,D,20230901,000000,23.4,23.4,23.22,23.4,34.2222222496,0
+ZBAI.US,D,20230905,000000,23.3982,23.4,23.22,23.229,76.5000000612,0
+ZBAI.US,D,20230906,000000,23.0418,23.0418,23.0418,23.0418,35.055555583600004,0
+ZBAI.US,D,20230907,000000,28.08,36,23.76,27.9018,58162.3889354188,0
+ZBAI.US,D,20230908,000000,27.27,27.45,24.39,27,2576.4444465056,0
+ZBAI.US,D,20230911,000000,24.84,25.92,23.94,24.48,1380.55555666,0
+ZBAI.US,D,20230912,000000,24.444,26.82,23.94,26.82,376.8333336348,0
+ZBAI.US,D,20230913,000000,25.02,25.02,25.02,25.02,24.5000000196,0
+ZBAI.US,D,20230914,000000,23.94,25.83,23.94,25.2,339.0555558268,0
+ZBAI.US,D,20230915,000000,23.94,24.84,23.4,23.4,182.1111112568,0
+ZBAI.US,D,20230918,000000,23.4,25.2,23.4,24.3,276.2777779988,0
+ZBAI.US,D,20230919,000000,24.12,24.336,23.157,24.3,148.8333334524,0
+ZBAI.US,D,20230920,000000,24.48,24.48,23.04,23.22,275.6111113316,0
+ZBAI.US,D,20230921,000000,24.48,26.1594,22.5,23.58,321.8888891464,0
+ZBAI.US,D,20230922,000000,23.76,24.1596,23.76,24.0876,31.2777778028,0
+ZBAI.US,D,20230925,000000,23.58,24.03,23.58,24.03,34.166666694,0
+ZBAI.US,D,20230926,000000,22.6458,24.12,22.6458,23.4,221.2222223992,0
+ZBAI.US,D,20230927,000000,22.5,23.76,22.5,23.76,124.6666667664,0
+ZBAI.US,D,20230928,000000,23.6448,23.6448,23.6448,23.6448,33.555555582400004,0
+ZBAI.US,D,20230929,000000,22.5,22.5,22.05,22.05,122.6111112092,0
+ZBAI.US,D,20231002,000000,21.78,21.78,21.06,21.6,108.5000000868,0
+ZBAI.US,D,20231003,000000,20.88,22.5,20.88,22.32,124.3888889884,0
+ZBAI.US,D,20231004,000000,22.32,22.32,20.1618,22.14,93.9444445196,0
+ZBAI.US,D,20231006,000000,21.3336,21.3336,21.3336,21.3336,9.0000000072,0
+ZBAI.US,D,20231009,000000,21.24,21.24,18.9018,18.9018,103.5555556384,0
+ZBAI.US,D,20231010,000000,18.702,22.32,18.63,19.6272,349.7777780576,0
+ZBAI.US,D,20231011,000000,18.36,20.34,18.36,20.34,425.9444447852,0
+ZBAI.US,D,20231012,000000,22.5,23.76,19.98,21.06,459.5555559232,0
+ZBAI.US,D,20231013,000000,21.7818,24.12,20.16,24.12,309.5000002476,0
+ZBAI.US,D,20231016,000000,22.32,24.3,22.32,22.5,158.055555682,0
+ZBAI.US,D,20231017,000000,23.5836,23.76,23.5836,23.5836,116.66666676,0
+ZBAI.US,D,20231018,000000,22.68,23.94,21.24,22.68,174.0555556948,0
+ZBAI.US,D,20231019,000000,21.42,21.78,21.06,21.78,101.2222223032,0
+ZBAI.US,D,20231020,000000,21.78,21.78,21.06,21.06,79.444444508,0
+ZBAI.US,D,20231023,000000,24.48,26.1,22.671,24.21,183.4444445912,0
+ZBAI.US,D,20231024,000000,21.6,21.96,20.52,20.52,279.2777780012,0
+ZBAI.US,D,20231025,000000,21.42,21.42,21.42,21.42,28.9444444676,0
+ZBAI.US,D,20231026,000000,21.96,23.13,21.96,23.13,102.4444445264,0
+ZBAI.US,D,20231027,000000,19.9818,19.9818,19.9818,19.9818,11.1666666756,0
+ZBAI.US,D,20231101,000000,20.16,20.16,19.98,19.98,56.5555556008,0
+ZBAI.US,D,20231102,000000,19.98,20.88,19.98,20.88,41.388888922,0
+ZBAI.US,D,20231103,000000,19.7748,19.8432,19.7748,19.8432,65.5000000524,0
+ZBAI.US,D,20231106,000000,17.5338,20.5992,17.5338,20.5992,159.8333334612,0
+ZBAI.US,D,20231107,000000,18.7218,18.7218,18.7218,18.7218,24.8333333532,0
+ZBAI.US,D,20231108,000000,18,18,18,18,27.1111111328,0
+ZBAI.US,D,20231109,000000,18,18,18,18,23.888888908000002,0
+ZBAI.US,D,20231110,000000,13.86,18.18,13.86,18.18,142.4444445584,0
+ZBAI.US,D,20231114,000000,18,18,18,18,51.0000000408,0
+ZBAI.US,D,20231115,000000,17.9982,18,17.9982,18,68.6666667216,0
+ZBAI.US,D,20231116,000000,18,18.18,18,18,214.2222223936,0
+ZBAI.US,D,20231117,000000,17.46,21.24,17.46,18.54,274.2777779972,0
+ZBAI.US,D,20231120,000000,21.42,21.42,18.36,18.72,145.83333345,0
+ZBAI.US,D,20231121,000000,16.74,17.1,16.74,16.7472,97.3333334112,0
+ZBAI.US,D,20231124,000000,21.42,21.6,18.36,20.16,866.4444451376,0
+ZBAI.US,D,20231127,000000,20.52,20.52,18.9054,18.9054,136.388888998,0
+ZBAI.US,D,20231128,000000,21.42,21.42,17.2782,18.18,64.6111111628,0
+ZBAI.US,D,20231130,000000,21.06,21.06,19.26,21.0582,143.611111226,0
+ZBAI.US,D,20231201,000000,15.6618,20.7,15.6618,19.8576,534.6111115388001,0
+ZBAI.US,D,20231204,000000,18.36,19.8,18.36,19.8,72.500000058,0
+ZBAI.US,D,20231205,000000,19.8,19.8,19.8,19.8,90.6111111836,0
+ZBAI.US,D,20231206,000000,16.74,19.8,16.74,19.8,72.1111111688,0
+ZBAI.US,D,20231207,000000,15.912,18.72,15.912,18.72,162.1111112408,0
+ZBAI.US,D,20231208,000000,18.36,19.8,17.1018,19.8,77.9444445068,0
+ZBAI.US,D,20231211,000000,18.36,18.36,16.92,16.92,129.3888889924,0
+ZBAI.US,D,20231212,000000,16.56,16.9938,16.56,16.9938,18.7777777928,0
+ZBAI.US,D,20231213,000000,17.8434,18,17.8434,17.8434,74.5000000596,0
+ZBAI.US,D,20231214,000000,15.3018,16.3404,15.3018,16.3404,57.9444444908,0
+ZBAI.US,D,20231215,000000,16.0866,16.0866,16.0866,16.0866,17.0555555692,0
+ZBAI.US,D,20231218,000000,15.3,16.2,15.3,15.3,174.0000001392,0
+ZBAI.US,D,20231219,000000,15.3018,15.3018,15.3018,15.3018,9.0555555628,0
+ZBAI.US,D,20231220,000000,15.948,16.227,15.948,16.227,32.3333333592,0
+ZBAI.US,D,20231221,000000,15.48,18.9,15.3,18.9,177.9444445868,0
+ZBAI.US,D,20231222,000000,11.7,16.6518,11.7,15.8598,314.2222224736,0
+ZBAI.US,D,20231226,000000,15.345,16.2,15.345,15.84,230.4444446288,0
+ZBAI.US,D,20231227,000000,16.632,16.632,13.2372,16.1982,4020.1111143272,0
+ZBAI.US,D,20231228,000000,14.418,18.72,14.418,18.72,3870.83333643,0
+ZBAI.US,D,20231229,000000,18.72,18.8982,17.46,18.81,664.6666671984,0
+ZBAI.US,D,20240102,000000,19.8,19.8,17.28,18.7128,395.3333336496,0
+ZBAI.US,D,20240103,000000,18.72,19.2312,18.243,19.2312,536.8888893184001,0
+ZBAI.US,D,20240104,000000,23.04,24.84,21.798,22.14,14818.6666785216,0
+ZBAI.US,D,20240105,000000,20.7,20.88,18.9,18.9,1407.6666677928001,0
+ZBAI.US,D,20240108,000000,20.34,21.6,18.9,21.6,1063.4444452952,0
+ZBAI.US,D,20240109,000000,21.6,21.6,21.6,21.6,14.2222222336,0
+ZBAI.US,D,20240110,000000,19.9836,21.42,19.98,21.42,835.0555562236,0
+ZBAI.US,D,20240111,000000,13.86,21.6,13.86,21.6,1443.888890044,0
+ZBAI.US,D,20240112,000000,21.24,21.24,18.9,19.1016,236.8333335228,0
+ZBAI.US,D,20240116,000000,18,21.078,17.28,18.0684,1435.555556704,0
+ZBAI.US,D,20240117,000000,17.1594,18,16.92,18,541.4444448776,0
+ZBAI.US,D,20240118,000000,18.18,19.8,17.8182,19.8,359.5000002876,0
+ZBAI.US,D,20240119,000000,21.24,21.24,19.8828,19.98,56.7222222676,0
+ZBAI.US,D,20240122,000000,19.98,19.98,18,18,156.4444445696,0
+ZBAI.US,D,20240123,000000,18,18,16.38,17.8182,271.111111328,0
+ZBAI.US,D,20240124,000000,15.3288,17.01,15.3288,16.38,427.77777812,0
+ZBAI.US,D,20240125,000000,16.038,16.38,15.3918,16.38,319.6111113668,0
+ZBAI.US,D,20240129,000000,15.327,17.6202,15.327,16.3828,63.4444444952,0
+ZBAI.US,D,20240130,000000,16.092,17.46,15.48,15.516,181.7777779232,0
+ZBAI.US,D,20240201,000000,15.9462,15.9462,15.768,15.768,51.8888889304,0
+ZBAI.US,D,20240202,000000,15.84,15.993,15.84,15.993,54.2777778212,0
+ZBAI.US,D,20240205,000000,15.993,15.993,15.48,15.84,66.5000000532,0
+ZBAI.US,D,20240206,000000,15.48,15.8382,14.58,14.598,181.2222223672,0
+ZBAI.US,D,20240207,000000,14.598,15.471,14.598,15.471,89.55555562720001,0
+ZBAI.US,D,20240208,000000,15.2244,15.48,14.6088,14.616,236.4444446336,0
+ZBAI.US,D,20240209,000000,14.6106,14.76,12.2958,13.9986,23114.3333518248,0
+ZBAI.US,D,20240212,000000,12.6,13.878,12.6,13.68,596.8333338108,0
+ZBAI.US,D,20240213,000000,13.1335,14.508,12.636,14.4396,845.000000676,0
+ZBAI.US,D,20240214,000000,14.4324,14.94,13.104,14.94,224.8888890688,0
+ZBAI.US,D,20240215,000000,15.66,23.22,14.94,20.52,5509.8888932968,0
+ZBAI.US,D,20240216,000000,21.06,21.24,19.26,20.88,510.6666670752,0
+ZBAI.US,D,20240220,000000,19.8,20.52,17.1018,20.34,1401.7222233436,0
+ZBAI.US,D,20240221,000000,16.02,19.98,15.84,19.44,300.833333574,0
+ZBAI.US,D,20240222,000000,18.54,18.54,17.37,17.37,70.7777778344,0
+ZBAI.US,D,20240223,000000,16.875,16.875,16.875,16.875,43.277777812400004,0
+ZBAI.US,D,20240226,000000,17.1,17.1,16.38,16.74,137.4444445544,0
+ZBAI.US,D,20240227,000000,15.39,16.92,14.4,15.48,483.3888892756,0
+ZBAI.US,D,20240228,000000,15.966,15.966,15.3,15.3,34.6111111388,0
+ZBAI.US,D,20240229,000000,15.3,17.802,15.3,15.84,488.6666670576,0
+ZBAI.US,D,20240301,000000,15.444,17.631,15.318,16.56,148.7777778968,0
+ZBAI.US,D,20240304,000000,14.4,15.9822,14.4,14.76,120.3888889852,0
+ZBAI.US,D,20240305,000000,14.7024,14.76,14.7024,14.76,95.277777854,0
+ZBAI.US,D,20240306,000000,14.9418,17.28,14.9418,16.56,70.8888889456,0
+ZBAI.US,D,20240307,000000,14.6736,17.28,14.6736,15.3,76.2777778388,0
+ZBAI.US,D,20240308,000000,14.6736,14.6736,14.6736,14.6736,28.055555578,0
+ZBAI.US,D,20240311,000000,15.3,18.4284,15.3,18.4284,418.6666670016,0
+ZBAI.US,D,20240312,000000,15.84,17.19,15.84,16.3998,369.2222225176,0
+ZBAI.US,D,20240313,000000,16.38,18.2466,16.38,17.82,378.2777780804,0
+ZBAI.US,D,20240314,000000,17.82,18.36,17.46,17.46,753.7222228252,0
+ZBAI.US,D,20240315,000000,20.16,20.16,18.81,18.9,96.0555556324,0
+ZBAI.US,D,20240318,000000,19.08,19.6182,18.0936,18.72,59.0555556028,0
+ZBAI.US,D,20240319,000000,18.036,18.72,18.036,18.54,26.0000000208,0
+ZBAI.US,D,20240320,000000,18.36,18.36,18.36,18.36,22.0000000176,0
+ZBAI.US,D,20240321,000000,18,18.72,18,18.72,81.6111111764,0
+ZBAI.US,D,20240322,000000,19.62,19.62,19.62,19.62,24.0000000192,0
+ZBAI.US,D,20240325,000000,17.8218,18.72,17.8218,17.8254,50.4444444848,0
+ZBAI.US,D,20240326,000000,18,19.62,17.64,19.62,291.944444678,0
+ZBAI.US,D,20240327,000000,17.64,18,17.64,18,144.44444456,0
+ZBAI.US,D,20240328,000000,18.18,18.18,17.64,17.64,35.3333333616,0
+ZBAI.US,D,20240401,000000,17.46,17.64,17.46,17.64,25.6111111316,0
+ZBAI.US,D,20240402,000000,17.82,19.8738,17.28,17.28,1270.6111121276,0
+ZBAI.US,D,20240403,000000,17.46,18.54,17.46,18.54,66.944444498,0
+ZBAI.US,D,20240404,000000,17.64,17.64,17.64,17.64,14.6666666784,0
+ZBAI.US,D,20240405,000000,17.46,17.46,17.28,17.28,34.9444444724,0
+ZBAI.US,D,20240408,000000,17.28,17.2818,17.1,17.28,201.1666668276,0
+ZBAI.US,D,20240410,000000,17.28,17.28,17.28,17.28,32.0000000256,0
+ZBAI.US,D,20240411,000000,17.64,17.64,17.64,17.64,30.1666666908,0
+ZBAI.US,D,20240412,000000,18.72,18.72,18.72,18.72,9.444444452,0
+ZBAI.US,D,20240415,000000,17.64,17.6418,17.6364,17.6364,152.4444445664,0
+ZBAI.US,D,20240416,000000,17.46,17.82,17.46,17.46,157.5555556816,0
+ZBAI.US,D,20240417,000000,17.46,17.82,17.46,17.64,54.3888889324,0
+ZBAI.US,D,20240418,000000,17.46,17.64,17.46,17.64,18.888888904,0
+ZBAI.US,D,20240419,000000,18,18,16.92,17.82,403.1111114336,0
+ZBAI.US,D,20240422,000000,17.982,17.982,17.1,17.5266,77.500000062,0
+ZBAI.US,D,20240423,000000,18,18,16.9218,16.9218,47.777777816000004,0
+ZBAI.US,D,20240424,000000,16.92,16.92,16.74,16.74,134.0000001072,0
+ZBAI.US,D,20240425,000000,17.136,17.136,16.74,16.74,118.2222223168,0
+ZBAI.US,D,20240426,000000,16.56,16.9128,16.56,16.9128,235.6111112996,0
+ZBAI.US,D,20240429,000000,16.4866,16.4866,16.38,16.38,34.72222225,0
+ZBAI.US,D,20240430,000000,16.38,16.38,16.2,16.2594,170.6666668032,0
+ZBAI.US,D,20240501,000000,17.82,17.82,17.1,17.1,73.055555614,0
+ZBAI.US,D,20240502,000000,16.2018,17.82,16.2,16.668,109.9444445324,0
+ZBAI.US,D,20240503,000000,17.6994,17.6994,17.6994,17.6994,24.388888908400002,0
+ZBAI.US,D,20240506,000000,16.2,16.2,16.2,16.2,34.5000000276,0
+ZBAI.US,D,20240507,000000,16.92,16.92,16.2,16.2018,198.2222223808,0
+ZBAI.US,D,20240509,000000,16.56,16.56,16.56,16.56,107.0555556412,0
+ZBAI.US,D,20240510,000000,17.1,18,16.02,16.02,242.5555557496,0
+ZBAI.US,D,20240513,000000,16.2,17.7696,16.02,17.7696,178.611111254,0
+ZBAI.US,D,20240515,000000,16.02,16.02,16.02,16.02,9.1111111184,0
+ZBAI.US,D,20240517,000000,17.6994,17.6994,16.029,17.028,65.11111116320001,0
+ZBAI.US,D,20240520,000000,16.02,17.028,16.02,17.028,266.2777779908,0
+ZBAI.US,D,20240521,000000,18,18,18,18,15.7777777904,0
+ZBAI.US,D,20240522,000000,17.64,18,17.613,18,24.722222242,0
+ZBAI.US,D,20240523,000000,16.02,16.2,16.02,16.02,594.6666671424,0
+ZBAI.US,D,20240524,000000,16.0164,17.82,16.0164,17.82,65.6666667192,0
+ZBAI.US,D,20240528,000000,16.02,17.46,15.84,17.46,122.1111112088,0
+ZBAI.US,D,20240529,000000,16.2,16.2,15.84,15.975,243.44444463920001,0
+ZBAI.US,D,20240530,000000,15.84,17.0982,15.84,15.84,171.666666804,0
+ZBAI.US,D,20240531,000000,16.632,17.1,16.47,17.1,32.4444444704,0
+ZBAI.US,D,20240603,000000,15.84,16.47,15.84,16.47,28.7222222452,0
+ZBAI.US,D,20240605,000000,17.1,17.1,17.1,17.1,19.8333333492,0
+ZBAI.US,D,20240606,000000,17.1,17.1,17.1,17.1,18.1666666812,0
+ZBAI.US,D,20240607,000000,15.84,15.84,15.84,15.84,16.6111111244,0
+ZBAI.US,D,20240610,000000,15.8454,16.47,15.12,15.3,955.7222229868,0
+ZBAI.US,D,20240611,000000,15.3,16.38,14.4,16.38,431.1666670116,0
+ZBAI.US,D,20240612,000000,16.1982,16.2,14.4054,15.39,342.0000002736,0
+ZBAI.US,D,20240613,000000,14.4018,14.409,12.06,12.78,2523.4444464632,0
+ZBAI.US,D,20240614,000000,12.78,13.6836,12.42,13.6836,168.6666668016,0
+ZBAI.US,D,20240617,000000,13.6836,13.86,13.14,13.14,77.0555556172,0
+ZBAI.US,D,20240618,000000,12.645,13.14,12.15,13.14,111.8333334228,0
+ZBAI.US,D,20240620,000000,12.132,16.38,12.132,14.76,1131.6111120164,0
+ZBAI.US,D,20240621,000000,14.76,14.76,14.76,14.76,24.2777777972,0
+ZBAI.US,D,20240624,000000,12.96,18,12.06,18,853.888889572,0
+ZBAI.US,D,20240625,000000,16.398,18.36,15.156,16.38,2642.8333354476,0
+ZBAI.US,D,20240626,000000,15.4818,15.4818,15.2982,15.3,46.5000000372,0
+ZBAI.US,D,20240627,000000,14.04,16.2558,13.9842,16.2558,53.611111154,0
+ZBAI.US,D,20240628,000000,14.283,15.822,14.22,15.642,43.777777812800004,0
+ZBAI.US,D,20240701,000000,15.3468,15.3468,13.86,14.94,403.1111114336,0
+ZBAI.US,D,20240702,000000,14.04,15.336,13.86,15.336,221.8888890664,0
+ZBAI.US,D,20240703,000000,15.0102,15.0102,14.436,15.0102,51.4444444856,0
+ZBAI.US,D,20240705,000000,13.86,14.724,13.86,14.724,29.1111111344,0
+ZBAI.US,D,20240709,000000,16.92,17.1,14.9382,14.9382,76.38888895,0
+ZBAI.US,D,20240710,000000,16.3836,16.713,13.797,15.075,165.7777779104,0
+ZBAI.US,D,20240711,000000,17.28,17.28,15.84,15.84,36.2777778068,0
+ZBAI.US,D,20240712,000000,16.92,16.92,16.92,16.92,29.8333333572,0
+ZBAI.US,D,20240715,000000,15.3,17.28,15.3,16.0632,103.27777786040001,0
+ZBAI.US,D,20240717,000000,15.7554,17.28,15.3,15.3,31.4444444696,0
+ZBAI.US,D,20240718,000000,15.2102,15.2102,15.2102,15.2102,105.6666667512,0
+ZBAI.US,D,20240719,000000,16.2,18.9,16.2,17.3988,244.5000001956,0
+ZBAI.US,D,20240722,000000,15.0354,15.4854,15.0354,15.4854,38.88888892,0
+ZBAI.US,D,20240723,000000,15.21,15.876,15.12,15.12,323.9444447036,0
+ZBAI.US,D,20240724,000000,15.12,15.2658,15.12,15.2658,35.055555583600004,0
+ZBAI.US,D,20240725,000000,16.8345,17.64,14.76,15.102,164.3333334648,0
+ZBAI.US,D,20240726,000000,14.94,14.94,13.5054,14.1804,141.111111224,0
+ZBAI.US,D,20240729,000000,14.22,15.2982,14.22,15.2982,38.9444444756,0
+ZBAI.US,D,20240730,000000,14.7015,14.7015,13.5,13.5,94.55555563120001,0
+ZBAI.US,D,20240731,000000,12.996,14.0082,12.996,14.0082,42.6666667008,0
+ZBAI.US,D,20240802,000000,14.0076,14.0076,14.0076,14.0076,12.777777788,0
+ZBAI.US,D,20240805,000000,12.9816,13.3022,12.2544,12.2544,253.2222224248,0
+ZBAI.US,D,20240806,000000,12.0942,12.0942,12.0942,12.0942,51.2777778188,0
+ZBAI.US,D,20240808,000000,12.42,13.6728,12.42,12.9474,66.2222222752,0
+ZBAI.US,D,20240812,000000,12.915,12.915,12.915,12.915,55.7777778224,0
+ZBAI.US,D,20240813,000000,12.9132,12.9132,12.9132,12.9132,105.7222223068,0
+ZBAI.US,D,20240815,000000,12.915,12.915,12.9132,12.9132,12.7222222324,0
+ZBAI.US,D,20240816,000000,13.338,13.338,13.338,13.338,9.72222223,0
+ZBAI.US,D,20240819,000000,12.9132,12.9132,12.9132,12.9132,16.777777791200002,0
+ZBAI.US,D,20240820,000000,12.915,14.76,12.915,14.76,17.1111111248,0
+ZBAI.US,D,20240821,000000,12.915,14.94,12.915,14.94,18.611111126,0
+ZBAI.US,D,20240822,000000,15.12,15.12,15.12,15.12,12.6111111212,0
+ZBAI.US,D,20240826,000000,12.915,15.1182,10.9998,13.3434,913.3888896196,0
+ZBAI.US,D,20240827,000000,13.3434,13.3434,13.3434,13.3434,25.8888889096,0
+ZBAI.US,D,20240828,000000,14.922,14.9364,12.6414,14.7582,56.388888934,0
+ZBAI.US,D,20240829,000000,12.6288,13.68,12.618,12.618,311.5000002492,0
+ZBAI.US,D,20240830,000000,10.4976,13.392,10.4976,12.24,460.5000003684,0
+ZBAI.US,D,20240903,000000,11.1404,11.5002,11.1404,11.5002,31.000000024800002,0
+ZBAI.US,D,20240904,000000,12.42,15.66,11.5758,15.03,2296.4444462816,0
+ZBAI.US,D,20240905,000000,12.798,14.94,12.798,14.922,301.7777780192,0
+ZBAI.US,D,20240906,000000,14.76,14.76,14.4,14.4,113.7222223132,0
+ZBAI.US,D,20240909,000000,14.4,16.92,13.4982,16.56,1994.166668262,0
+ZBAI.US,D,20240910,000000,15.84,19.17,14.7383,19.17,992.4444452384,0
+ZBAI.US,D,20240911,000000,18.9,19.08,18.72,19.08,260.6111113196,0
+ZBAI.US,D,20240912,000000,19.08,19.08,18.9216,18.9216,55.277777822,0
+ZBAI.US,D,20240913,000000,19.4688,20.16,19.08,19.44,294.7777780136,0
+ZBAI.US,D,20240916,000000,19.53,19.53,18.9,18.9018,86.5000000692,0
+ZBAI.US,D,20240917,000000,18,19.8,18,18.333,236.944444634,0
+ZBAI.US,D,20240918,000000,16.2144,19.98,16.2144,18.9,342.1666669404,0
+ZBAI.US,D,20240919,000000,19.08,19.08,18.9,18.9126,160.555555684,0
+ZBAI.US,D,20240920,000000,19.8,19.8,17.64,18.9,404.722222546,0
+ZBAI.US,D,20240923,000000,18.36,19.8288,17.28,19.62,440.3333336856,0
+ZBAI.US,D,20240924,000000,18.18,20.16,18.18,19.98,76.1666667276,0
+ZBAI.US,D,20240925,000000,20.0052,23.4,18.9,18.9,1261.6111121204,0
+ZBAI.US,D,20240926,000000,21.96,22.32,17.82,19.08,152.5555556776,0
+ZBAI.US,D,20240927,000000,21.6,21.6,17.928,17.928,248.7222224212,0
+ZBAI.US,D,20240930,000000,14.5782,18.54,14.5782,18.36,402.500000322,0
+ZBAI.US,D,20241001,000000,16.938,18.1098,15.48,16.3404,885.8888895976,0
+ZBAI.US,D,20241002,000000,16.5204,16.5204,13.2084,13.86,503.0000004024,0
+ZBAI.US,D,20241003,000000,14.598,20.16,14.58,16.8228,610.000000488,0
+ZBAI.US,D,20241004,000000,18.36,18.36,16.227,16.9092,406.111111436,0
+ZBAI.US,D,20241007,000000,16.9092,16.9092,14.4018,15.5124,103.8333334164,0
+ZBAI.US,D,20241008,000000,14.76,14.76,14.76,14.76,12.6111111212,0
+ZBAI.US,D,20241009,000000,14.5818,14.5818,14.5818,14.5818,17.8333333476,0
+ZBAI.US,D,20241010,000000,14.04,14.04,14.04,14.04,11.444444453600001,0
+ZBAI.US,D,20241011,000000,14.355,27,13.7484,21.96,214245.6112825076,0
+ZBAI.US,D,20241014,000000,22.14,23.04,17.3628,18,11723.7222316012,0
+ZBAI.US,D,20241015,000000,18.18,20.7,14.4,15.57,5499.8333377332,0
+ZBAI.US,D,20241016,000000,16.74,17.9982,15.3,16.2018,1237.3888898788,0
+ZBAI.US,D,20241017,000000,15.3226,16.101,15.3226,16.0992,468.1666670412,0
+ZBAI.US,D,20241018,000000,15.84,16.569,15.3,15.3,564.3888893404,0
+ZBAI.US,D,20241021,000000,15.93,16.884,15.3002,15.3934,239.0000001912,0
+ZBAI.US,D,20241022,000000,16.974,17.118,16.191,16.2362,993.1111119056,0
+ZBAI.US,D,20241023,000000,17.0136,17.5068,14.7096,15.66,1124.9444453444,0
+ZBAI.US,D,20241024,000000,16.443,16.992,14.58,15.498,790.555556188,0
+ZBAI.US,D,20241025,000000,16.8822,16.884,14.5908,15.5538,351.7777780592,0
+ZBAI.US,D,20241028,000000,17.1,17.1,14.4,15.3,910.3888896172,0
+ZBAI.US,D,20241029,000000,15.696,16.191,14.958,14.958,184.5000001476,0
+ZBAI.US,D,20241030,000000,15.21,15.6942,14.4,15.6942,137.5555556656,0
+ZBAI.US,D,20241031,000000,15.66,15.66,15.66,15.66,93.7222222972,0
+ZBAI.US,D,20241101,000000,17.0982,17.0982,15.7032,15.7032,153.3888890116,0
+ZBAI.US,D,20241104,000000,14.4,15.12,14.4,14.58,184.5555557032,0
+ZBAI.US,D,20241105,000000,14.9832,16.74,14.58,16.74,273.3888891076,0
+ZBAI.US,D,20241106,000000,14.8988,14.904,14.4,14.4,358.7222225092,0
+ZBAI.US,D,20241107,000000,14.1966,16.2,14.1966,15.876,242.0555557492,0
+ZBAI.US,D,20241108,000000,14.9346,15.48,14.9346,15.48,106.1666667516,0
+ZBAI.US,D,20241111,000000,14.76,22.14,12.06,12.6018,14629.9444561484,0
+ZBAI.US,D,20241112,000000,13.5846,15.48,11.7,12.078,2743.611113306,0
+ZBAI.US,D,20241113,000000,12.06,13.32,12.06,12.6,562.6666671168,0
+ZBAI.US,D,20241114,000000,12.2616,14.3622,11.1744,12.24,298.3888891276,0
+ZBAI.US,D,20241115,000000,11.7,12.51,11.7,11.7018,335.555555824,0
+ZBAI.US,D,20241118,000000,11.1816,11.7702,11.1816,11.34,123.5000000988,0
+ZBAI.US,D,20241119,000000,11.6982,11.7,11.205,11.205,447.8333336916,0
+ZBAI.US,D,20241120,000000,11.7,11.7504,11.1744,11.7504,340.3333336056,0
+ZBAI.US,D,20241121,000000,11.8746,11.88,11.7588,11.7588,92.222222296,0
+ZBAI.US,D,20241122,000000,11.718,12.33,11.475,11.475,167.38888902280002,0
+ZBAI.US,D,20241125,000000,12.5802,12.6,11.16,12.159,692.3888894428001,0
+ZBAI.US,D,20241126,000000,11.16,11.97,11.16,11.16,302.77777802,0
+ZBAI.US,D,20241127,000000,11.16,11.16,11.16,11.16,23.5555555744,0
+ZBAI.US,D,20241129,000000,11.34,11.9718,11.1618,11.7,259.9444446524,0
+ZBAI.US,D,20241202,000000,12.42,13.5,12.06,12.96,581.4444449096,0
+ZBAI.US,D,20241203,000000,11.2842,12.96,10.98,11.7,676.0555560964,0
+ZBAI.US,D,20241204,000000,10.98,12.78,10.98,12.7782,105.6111111956,0
+ZBAI.US,D,20241205,000000,11.5218,12.96,11.3724,12.6,194.3333334888,0
+ZBAI.US,D,20241206,000000,12.78,12.78,12.24,12.24,82.4444445104,0
+ZBAI.US,D,20241209,000000,12.78,12.78,12.24,12.24,50.7777778184,0
+ZBAI.US,D,20241210,000000,12.78,12.96,12.24,12.24,112.5555556456,0
+ZBAI.US,D,20241211,000000,12.78,13.86,12.7782,13.32,934.2777785252,0
+ZBAI.US,D,20241212,000000,13.14,13.32,12.6,12.6,228.5000001828,0
+ZBAI.US,D,20241213,000000,13.95,22.5,12.78,14.4,378247.22252482,0
+ZBAI.US,D,20241216,000000,13.7124,14.1084,12.4326,12.4326,17122.500013698,0
+ZBAI.US,D,20241217,000000,11.5632,12.132,10.773,11.5218,6133.6666715736,0
+ZBAI.US,D,20241218,000000,12.6,14.22,11.88,12.96,9416.6666742,0
+ZBAI.US,D,20241219,000000,13.32,14.04,12.654,13.842,9022.22222944,0
+ZBAI.US,D,20241220,000000,13.32,16.497,12.9312,14.94,7983.33333972,0
+ZBAI.US,D,20241223,000000,14.94,17.64,14.1768,16.7562,11122.22223112,0
+ZBAI.US,D,20241224,000000,16.7562,17.82,14.4162,14.4162,5788.88889352,0
+ZBAI.US,D,20241226,000000,14.0418,17.46,14.0418,15.8868,5000.000004,0
+ZBAI.US,D,20241227,000000,16.542,19.44,16.542,17.136,9294.444451880001,0
+ZBAI.US,D,20241230,000000,16.8012,20.7,16.5888,20.34,7788.88889512,0
+ZBAI.US,D,20241231,000000,19.8,23.22,18.0126,19.2798,9684.5555633032,0
+ZBAI.US,D,20250102,000000,18.9,26.28,18.9,25.2576,8264.5000066116,0
+ZBAI.US,D,20250103,000000,24.48,27,24.48,26.1,3246.0555581524,0
+ZBAI.US,D,20250106,000000,25.92,28.26,21.9222,25.29,2266.4444462576002,0
+ZBAI.US,D,20250107,000000,24.48,27.9126,23.5782,25.29,903.2222229448,0
+ZBAI.US,D,20250108,000000,26.2116,27.9,25.2,27,2741.0555577484,0
+ZBAI.US,D,20250110,000000,26.1,38.7,25.92,33.84,17097.2777914556,0
+ZBAI.US,D,20250113,000000,31.5,45,31.5,38.79,8662.7222291524,0
+ZBAI.US,D,20250114,000000,42.3,42.3,31.8618,34.38,5414.2222265536,0
+ZBAI.US,D,20250115,000000,33.84,39.915,31.14,32.256,4764.1111149224,0
+ZBAI.US,D,20250116,000000,33.66,35.28,27,27,4532.8888925152005,0
+ZBAI.US,D,20250117,000000,32.22,38.7,29.7,32.4,9440.833340886,0
+ZBAI.US,D,20250121,000000,30.06,34.02,27.2268,30.2382,2621.4444465416,0
+ZBAI.US,D,20250122,000000,28.44,30.96,27,27.36,2906.2222245472,0
+ZBAI.US,D,20250123,000000,26.46,26.46,22.86,23.04,2343.8333352084,0
+ZBAI.US,D,20250124,000000,20.88,21.78,19.62,20.718,2011.944446054,0
+ZBAI.US,D,20250127,000000,19.98,21.24,19.4814,19.62,943.2777785324,0
+ZBAI.US,D,20250128,000000,19.62,20.16,19.26,19.62,206.3333334984,0
+ZBAI.US,D,20250129,000000,20.88,20.88,18.54,19.26,490.5000003924,0
+ZBAI.US,D,20250130,000000,20.25,21.6,20.25,21.42,654.5000005236,0
+ZBAI.US,D,20250131,000000,20.34,21.2652,20.16,20.43,88.0000000704,0
+ZBAI.US,D,20250203,000000,21.24,44.64,21.06,27,1658861.3346604225,0
+ZBAI.US,D,20250204,000000,25.56,28.6182,20.34,21.6,34400.6666941872,0
+ZBAI.US,D,20250205,000000,21.78,21.78,18.9,19.98,11657.9444537708,0
+ZBAI.US,D,20250206,000000,18.9,20.16,17.1,17.1252,14931.666678612,0
+ZBAI.US,D,20250207,000000,16.6122,18.72,16.5078,18,4256.1666700716005,0
+ZBAI.US,D,20250210,000000,18,19.26,16.8102,18,6182.3333382792,0
+ZBAI.US,D,20250211,000000,17.46,18.72,15.84,18.54,4254.5555589592,0
+ZBAI.US,D,20250212,000000,17.9838,19.62,16.5798,19.62,4051.2777810188,0
+ZBAI.US,D,20250213,000000,21.42,22.32,18,20.16,4008.1111143176,0
+ZBAI.US,D,20250214,000000,19.62,20.529,18.36,19.35,2663.0000021304,0
+ZBAI.US,D,20250218,000000,18.54,19.8,18,19.26,2070.000001656,0
+ZBAI.US,D,20250219,000000,18.36,20.34,18.36,18.9,2240.8888906816,0
+ZBAI.US,D,20250220,000000,18.18,19.98,18.18,19.98,1286.6111121404,0
+ZBAI.US,D,20250221,000000,18.18,19.8,18.18,19.44,2765.5000022124,0
+ZBAI.US,D,20250224,000000,18.9,20.34,18.6642,19.8,1584.5000012676,0
+ZBAI.US,D,20250225,000000,18.72,19.8,18.72,19.62,420.5000003364,0
+ZBAI.US,D,20250226,000000,18.18,19.8,17.82,19.8,1493.2777789724,0
+ZBAI.US,D,20250227,000000,18,19.08,18,18.36,758.5000006068,0
+ZBAI.US,D,20250228,000000,18,19.8,17.6418,18.6624,349.6666669464,0
+ZBAI.US,D,20250303,000000,18,19.08,17.64,18.9,589.5555560272,0
+ZBAI.US,D,20250304,000000,17.82,19.44,17.82,19.26,2299.5555573952,0
+ZBAI.US,D,20250305,000000,18,20.7,18,19.737,944.8888896448,0
+ZBAI.US,D,20250306,000000,18.54,20.7,18.54,20.52,1876.0555570564,0
+ZBAI.US,D,20250307,000000,20.52,20.7,18.72,19.2708,1319.8888899448,0
+ZBAI.US,D,20250310,000000,19.953,19.98,18.54,19.62,2411.2777797068,0
+ZBAI.US,D,20250311,000000,18.9,19.44,18.4842,19.44,620.5000004964,0
+ZBAI.US,D,20250312,000000,19.26,21.42,18.72,21.24,857.8888895752,0
+ZBAI.US,D,20250313,000000,19.98,22.4982,19.26,19.26,833.4444451112,0
+ZBAI.US,D,20250314,000000,18.9,20.16,18.81,20.16,1741.5555569488001,0
+ZBAI.US,D,20250317,000000,19.8,19.8,18.36,19.3788,2070.0555572116,0
+ZBAI.US,D,20250318,000000,19.26,19.26,16.7328,17.856,3687.2777807276,0
+ZBAI.US,D,20250319,000000,19.44,19.44,17.8578,19.08,977.0555563372,0
+ZBAI.US,D,20250320,000000,18.81,19.08,18.18,19.08,1405.55555668,0
+ZBAI.US,D,20250321,000000,18.18,19.8,18.18,19.08,497.8888892872,0
+ZBAI.US,D,20250324,000000,19.0584,19.08,18.54,18.72,606.3333338184,0
+ZBAI.US,D,20250325,000000,17.82,20.16,17.82,19.08,2059.5555572032,0
+ZBAI.US,D,20250326,000000,19.08,19.26,18.54,19.08,350.1666669468,0
+ZBAI.US,D,20250327,000000,18.36,18.837,18.18,18.72,352.0000002816,0
+ZBAI.US,D,20250328,000000,18.9,19.44,18.54,18.9,765.3888895012,0
+ZBAI.US,D,20250331,000000,19.0944,19.98,18.63,19.08,732.6666672528,0
+ZBAI.US,D,20250401,000000,19.44,20.16,19.08,19.44,659.1111116384,0
+ZBAI.US,D,20250402,000000,18.9,20.1582,18.9,19.62,729.6111116948,0
+ZBAI.US,D,20250403,000000,19.08,19.62,18.9,19.26,670.277778314,0
+ZBAI.US,D,20250404,000000,18.9,20.16,17.217,18.9,2887.777780088,0
+ZBAI.US,D,20250407,000000,18.9,19.44,18.18,18.9,1049.444445284,0
+ZBAI.US,D,20250408,000000,18.9,19.62,18.36,18.36,1557.1666679124,0
+ZBAI.US,D,20250409,000000,18.36,18.72,18.36,18.72,863.6666673576,0
+ZBAI.US,D,20250410,000000,19.44,19.44,16.056,17.64,2692.6111132652,0
+ZBAI.US,D,20250411,000000,17.64,18.72,17.64,18.72,671.2222227592,0
+ZBAI.US,D,20250414,000000,17.784,18.54,15.7626,18,425.11111145120003,0
+ZBAI.US,D,20250415,000000,16.5672,17.64,16.5672,17.64,213.4444446152,0
+ZBAI.US,D,20250416,000000,18.3744,18.3744,17.2926,18.18,359.3333336208,0
+ZBAI.US,D,20250417,000000,16.992,18,16.5168,17.19,293.3888891236,0
+ZBAI.US,D,20250421,000000,16.74,16.74,13.8924,14.1336,1925.1111126512,0
+ZBAI.US,D,20250422,000000,14.1336,15.4242,14.1336,14.742,1337.50000107,0
+ZBAI.US,D,20250423,000000,15.345,16.7526,14.094,15.2334,1701.7777791392,0
+ZBAI.US,D,20250424,000000,16.5726,16.5726,15.066,15.768,516.1666670796,0
+ZBAI.US,D,20250425,000000,15.39,16.74,15.12,16.38,673.5000005388,0
+ZBAI.US,D,20250428,000000,17.6418,19.8,16.7616,18,5252.5555597576,0
+ZBAI.US,D,20250429,000000,18,19.611,18,18.72,113090.6667571392,0
+ZBAI.US,D,20250430,000000,15.39,17.1162,14.58,15.66,10316.388897142,0
+ZBAI.US,D,20250501,000000,15.282,17.64,14.6448,16.002,2999.1111135104,0
+ZBAI.US,D,20250502,000000,17.5536,17.64,15.8238,16.47,1981.5000015852,0
+ZBAI.US,D,20250505,000000,17.928,17.928,16.11,16.56,1035.277778606,0
+ZBAI.US,D,20250506,000000,16.56,17.82,15.3,16.488,1934.6111126588,0
+ZBAI.US,D,20250507,000000,16.569,17.28,15.9345,16.74,2527.0555575772,0
+ZBAI.US,D,20250508,000000,16.74,17.64,16.002,16.74,1183.888889836,0
+ZBAI.US,D,20250509,000000,16.74,18.72,16.002,18.72,1802.4444458864,0
+ZBAI.US,D,20250512,000000,19.26,19.26,18,18.54,1098.8333342124,0
+ZBAI.US,D,20250513,000000,19.44,19.44,18.18,18.36,464.3333337048,0
+ZBAI.US,D,20250514,000000,18.54,18.9,17.8416,18.36,1453.0000011624,0
+ZBAI.US,D,20250515,000000,19.8,19.8,16.3404,18,2229.6666684504,0
+ZBAI.US,D,20250516,000000,18,18,17.82,18,707.6111116772,0
+ZBAI.US,D,20250519,000000,17.1,18,16.56,17.55,2674.3333354728,0
+ZBAI.US,D,20250520,000000,17.1,18,16.7418,17.9964,1116.0555564484,0
+ZBAI.US,D,20250521,000000,17.64,17.64,16.533,16.533,1715.8888902616,0
+ZBAI.US,D,20250522,000000,16.3836,16.74,15.3,15.678,5843.888893564,0
+ZBAI.US,D,20250523,000000,16.2,16.74,15.5034,16.2036,936.5555563048,0
+ZBAI.US,D,20250527,000000,14.94,16.2036,14.94,15.7446,2347.4444463224,0
+ZBAI.US,D,20250528,000000,15.93,16.9216,15.12,16.38,4443.333336888,0
+ZBAI.US,D,20250529,000000,15.8886,16.524,15.138,15.66,3295.8888915256002,0
+ZBAI.US,D,20250530,000000,15.6618,16.2,15.66,16.182,599.5555560352,0
+ZBAI.US,D,20250602,000000,16.1982,16.74,15.597,15.597,658.2777783044,0
+ZBAI.US,D,20250603,000000,15.5718,16.0749,15.57,15.93,1898.5000015188,0
+ZBAI.US,D,20250604,000000,16.2594,16.2594,15.57,15.885,816.0000006528,0
+ZBAI.US,D,20250605,000000,17.0262,17.928,11.0988,12.8826,918723.4451794232,0
+ZBAI.US,D,20250606,000000,10.8,10.827,8.4654,8.8974,158018.4445708592,0
+ZBAI.US,D,20250609,000000,8.9982,8.9982,7.3656,7.56,105727.3334179152,0
+ZBAI.US,D,20250610,000000,6.93,7.1946,6.3,6.8346,99152.6667459888,0
+ZBAI.US,D,20250611,000000,6.4818,11.16,6.4818,8.19,973216.8341119068,0
+ZBAI.US,D,20250612,000000,7.92,9.45,7.74,8.2836,137068.5001096548,0
+ZBAI.US,D,20250613,000000,7.8192,8.6292,7.29,7.551,88804.8334043772,0
+ZBAI.US,D,20250616,000000,7.2,7.2,6.1488,6.66,55831.388933554,0
+ZBAI.US,D,20250617,000000,5.7708,6.534,5.7708,6.282,31211.000024968802,0
+ZBAI.US,D,20250618,000000,5.9004,6.2802,5.553,6.21,25530.8889093136,0
+ZBAI.US,D,20250620,000000,5.94,6.4242,5.6934,5.8788,19991.7222382156,0
+ZBAI.US,D,20250623,000000,5.832,6.4548,4.9338,5.3136,35986.5000287892,0
+ZBAI.US,D,20250624,000000,5.6682,6.02638,5.1516,5.94,15665.4444569768,0
+ZBAI.US,D,20250625,000000,5.796,6.48,5.58,6.1074,16389.0555686668,0
+ZBAI.US,D,20250626,000000,5.9184,6.0237,5.535,5.607,12148.7777874968,0
+ZBAI.US,D,20250627,000000,5.9256,5.9256,5.418,5.688,10987.3888976788,0
+ZBAI.US,D,20250630,000000,5.76,5.94,5.45582,5.6124,12306.94445429,0
+ZBAI.US,D,20250701,000000,5.7636,5.7636,5.6124,5.7474,5121.8888929864,0
+ZBAI.US,D,20250702,000000,5.7708,6.12,5.742,5.85,16216.0000129728,0
+ZBAI.US,D,20250703,000000,5.8518,6.22438,5.76,6.11638,7835.3333396016005,0
+ZBAI.US,D,20250707,000000,5.5854,6.7122,5.5854,6.6186,21371.8889059864,0
+ZBAI.US,D,20250708,000000,6.48,7.182,6.39,7.1802,24841.611130984402,0
+ZBAI.US,D,20250709,000000,7.2,7.2,6.3,6.4602,21812.1666841164,0
+ZBAI.US,D,20250710,000000,6.4494,7.9182,6.3,7.038,334114.6113784028,0
+ZBAI.US,D,20250711,000000,10.7784,11.7684,7.956,9.72,6712383.060925462,0
+ZBAI.US,D,20250714,000000,8.3952,9.9,8.3952,8.9982,230765.555740168,0
+ZBAI.US,D,20250715,000000,9.342,9.7164,8.5968,9.09,104165.7778611104,0
+ZBAI.US,D,20250716,000000,10.44,12.978,9.77402,11.916,785036.945072474,0
+ZBAI.US,D,20250717,000000,12.6,14.76,9.639,10.26,617603.2782718604,0
+ZBAI.US,D,20250718,000000,10.0188,10.9854,9,9.5616,145193.2223383768,0
+ZBAI.US,D,20250721,000000,9,9.6354,7.56,8.937,80818.6667313216,0
+ZBAI.US,D,20250722,000000,8.2872,9.2412,8.2872,8.8704,20201.7222383836,0
+ZBAI.US,D,20250723,000000,8.469,9.8982,8.469,9.72,26551.0555767964,0
+ZBAI.US,D,20250724,000000,9.342,9.68398,7.74,8.2494,39837.2778096476,0
+ZBAI.US,D,20250725,000000,8.1,8.1378,7.3584,7.5726,16961.666680236,0
+ZBAI.US,D,20250728,000000,7.542,7.74,6.165,6.8976,37099.722251902,0
+ZBAI.US,D,20250729,000000,6.6564,6.8436,5.985,6.8256,28524.6666894864,0
+ZBAI.US,D,20250730,000000,6.66,6.8256,5.823,6.5016,12447.6666766248,0
+ZBAI.US,D,20250731,000000,6.804,6.8994,6.255,6.318,13681.666677612,0
+ZBAI.US,D,20250801,000000,6.2532,6.84,6.12,6.4782,8123.055562054,0
+ZBAI.US,D,20250804,000000,7.407,7.407,6.4854,6.7392,10178.111119253601,0
+ZBAI.US,D,20250805,000000,6.714,7.0164,6.48182,6.48182,7776.666672888,0
+ZBAI.US,D,20250806,000000,5.5782,7.2,5.2866,6.8166,44527.9444800668,0
+ZBAI.US,D,20250807,000000,6.4908,7.01998,6.138,6.3216,32691.1666928196,0
+ZBAI.US,D,20250808,000000,5.69,6.43,5.28,6.08,139097,0
+ZBAI.US,D,20250811,000000,6.03,6.2383,5.58,5.846,35520,0
+ZBAI.US,D,20250812,000000,5.75,5.9,5.51,5.9,26671,0
+ZBAI.US,D,20250813,000000,5.8425,6.32,5.77,6.1,74744,0
+ZBAI.US,D,20250814,000000,5.66,6.15,5.66,6.02,17289,0
+ZBAI.US,D,20250815,000000,6.0805,6.31,5.75,5.75,26803,0
+ZBAI.US,D,20250818,000000,5.66,6.0694,5.45,5.5353,41766,0
+ZBAI.US,D,20250819,000000,5.5,5.78,4.96,5.32,27686,0
+ZBAI.US,D,20250820,000000,5.1102,5.41,4.8324,5.23,26595,0
+ZBAI.US,D,20250821,000000,5.28,5.8999,5.2154,5.37,41417,0
+ZBAI.US,D,20250822,000000,5.6,6.1299,5.2,5.745,33126,0
+ZBAI.US,D,20250825,000000,6,6.4629,5.7,5.96,37275,0
+ZBAI.US,D,20250826,000000,6.255,6.255,5.8,5.8,7891,0
+ZBAI.US,D,20250827,000000,5.85,6.114,5.85,6.03,6766,0
+ZBAI.US,D,20250828,000000,5.95,6.1603,5.84,6.05,11458,0
+ZBAI.US,D,20250829,000000,5.92,5.92,5.8,5.8001,11916,0
+ZBAI.US,D,20250902,000000,6.08,6.43,5.74,5.74,18809,0
+ZBAI.US,D,20250903,000000,5.65,5.97,5.65,5.88,17133,0
+ZBAI.US,D,20250904,000000,5.9039,6.29,5.82,5.95,14250,0
+ZBAI.US,D,20250905,000000,6,6.905,6,6.54,52989,0
+ZBAI.US,D,20250908,000000,6.21,7.3351,6.21,6.68,43067,0
+ZBAI.US,D,20250909,000000,6.52,6.95,6.28,6.839,24998,0
+ZBAI.US,D,20250910,000000,6.99,7.84,6.5859,7.34,139193,0
+ZBAI.US,D,20250911,000000,7.5097,7.71,6.92,7.7,28348,0
+ZBAI.US,D,20250912,000000,8.01,9.58,7.89,8.88,38243,0
+ZBAI.US,D,20250915,000000,10,11.94,9,9.68,176941,0
+ZBAI.US,D,20250916,000000,9.69,9.89,8.45,9.07,37578,0
+ZBAI.US,D,20250917,000000,8.9,11,8.9,10.97,252702,0
+ZBAI.US,D,20250918,000000,10.09,10.31,8.71,8.99,92050,0
+ZBAI.US,D,20250919,000000,9.05,9.31,8.6,8.9,28319,0
+ZBAI.US,D,20250922,000000,8.66,9.4664,7.78,8.45,40901,0
+ZBAI.US,D,20250923,000000,9.0182,9.6137,9.0182,9.1,32961,0
+ZBAI.US,D,20250924,000000,9.47,9.825,9.086,9.76,24445,0
+ZBAI.US,D,20250925,000000,9.455,9.76,9.25,9.57,22621,0
+ZBAI.US,D,20250926,000000,9.5609,9.7108,9.5,9.5,8094,0
+ZBAI.US,D,20250929,000000,9.03,9.72,9.03,9.63,18170,0
+ZBAI.US,D,20250930,000000,9.3,9.3,9.01,9.228,5126,0
+ZBAI.US,D,20251001,000000,9.21,9.62,9.21,9.59,9621,0
+ZBAI.US,D,20251002,000000,9.74,9.74,9.58,9.6,3345,0
+ZBAI.US,D,20251003,000000,9.695,9.8452,9.52,9.5201,5827,0
+ZBAI.US,D,20251006,000000,9.59,9.59,8.45,8.61,18789,0
+ZBAI.US,D,20251007,000000,8.795,9.0086,8.5801,8.94,6604,0
+ZBAI.US,D,20251008,000000,9.105,9.29,8.92,8.92,5691,0
+ZBAI.US,D,20251009,000000,9.05,9.0999,8.85,9.0551,7860,0
+ZBAI.US,D,20251010,000000,8.725,8.98,8.71,8.75,5592,0
+ZBAI.US,D,20251013,000000,8.65,9,8.65,8.67,3229,0
+ZBAI.US,D,20251014,000000,8.14,9.3,8.03,8.2,6484,0
+ZBAI.US,D,20251015,000000,8.39,10.8799,8.39,10.54,1452551,0
+ZBAI.US,D,20251016,000000,8.28,8.9722,7.54,8.5,143904,0
+ZBAI.US,D,20251017,000000,8.1905,8.45,8,8.391,27507,0
+ZBAI.US,D,20251020,000000,8.26,8.955,8.0601,8.62,15497,0
+ZBAI.US,D,20251021,000000,8.1101,8.73,8.1101,8.66,23906,0
+ZBAI.US,D,20251022,000000,8.55,8.56,8,8.53,30751,0
+ZBAI.US,D,20251023,000000,8.19,8.5,7.98,8.29,9544,0
+ZBAI.US,D,20251024,000000,8.345,8.37,8.03,8.37,10522,0
+ZBAI.US,D,20251027,000000,8.2606,8.39,8.05,8.35,4021,0
+ZBAI.US,D,20251028,000000,8.3,8.87,8.3,8.47,23818,0
+ZBAI.US,D,20251029,000000,8.79,8.95,8.51,8.62,9174,0
+ZBAI.US,D,20251030,000000,8.61,9.4424,8.61,9.36,16458,0
+ZBAI.US,D,20251031,000000,8.86,9.1412,8.79,8.93,9029,0
+ZBAI.US,D,20251103,000000,8.72,9.205,8.56,8.56,10095,0
+ZBAI.US,D,20251104,000000,8.46,8.8,8.37,8.5,5647,0
+ZBAI.US,D,20251105,000000,8.5,8.5,8.02,8.04,6619,0
+ZBAI.US,D,20251106,000000,8.185,8.65,7.7,7.7,13705,0
+ZBAI.US,D,20251107,000000,7.73,8.3,7.73,8.1,8336,0
+ZBAI.US,D,20251110,000000,8.07,8.47,8.07,8.47,3398,0
+ZBAI.US,D,20251111,000000,8.46,8.6,7.875,8,8923,0
+ZBAI.US,D,20251112,000000,8.04,8.3962,8.0001,8.0001,3217,0
+ZBAI.US,D,20251113,000000,7.7,7.7,7.7,7.7,479,0
+ZBAI.US,D,20251114,000000,7.19,7.8,7.09,7.8,12212,0
+ZBAI.US,D,20251117,000000,7.6,7.8,6.77,6.93,8263,0
+ZBAI.US,D,20251118,000000,7,7,6.8527,6.9572,2067,0
+ZBAI.US,D,20251119,000000,6.96,6.96,6.873,6.873,2605,0
+ZBAI.US,D,20251120,000000,6.88,6.88,6.88,6.88,709,0
+ZBAI.US,D,20251121,000000,6.8802,7.29,6.88,7.25,29408,0
+ZBAI.US,D,20251124,000000,7.15,7.25,7.125,7.25,14503,0
+ZBAI.US,D,20251125,000000,7.51,7.56,7,7.5,5652,0
+ZBAI.US,D,20251126,000000,7.33,7.33,7.33,7.33,717,0
+ZBAI.US,D,20251128,000000,6.4,7.4,6.4,7.19,1991,0
+ZBAI.US,D,20251201,000000,7.2,7.2,6.5,6.8,2358,0
+ZBAI.US,D,20251202,000000,6.68,6.79,6.6,6.6,2452,0
+ZBAI.US,D,20251203,000000,6.68,6.69,6.62,6.69,7435,0
+ZBAI.US,D,20251204,000000,6.58,6.69,6.58,6.635,4961,0
+ZBAI.US,D,20251205,000000,6.68,6.73,6.68,6.68,6296,0
+ZBAI.US,D,20251208,000000,6.71,6.91,6.68,6.71,5376,0
+ZBAI.US,D,20251209,000000,6.68,6.7,6.66,6.7,1810,0
+ZBAI.US,D,20251210,000000,6.68,6.729,6.655,6.655,2747,0
+ZBAI.US,D,20251211,000000,6.7,7.57,6.7,7.57,3551,0
+ZBAI.US,D,20251212,000000,7.31,7.93,7.12,7.4,5490,0
+ZBAI.US,D,20251215,000000,7.4,8,7.4,7.95,3579,0
+ZBAI.US,D,20251216,000000,7.7818,7.89,7.21,7.21,5275,0
+ZBAI.US,D,20251217,000000,7.74,7.74,7.38,7.38,1555,0
+ZBAI.US,D,20251218,000000,7.66,8.45,7.66,8.425,4979,0
+ZBAI.US,D,20251219,000000,7.7022,8.17,7.17,8.17,6234,0
+ZBAI.US,D,20251222,000000,8.71,9.39,7.6801,7.97,2989,0
+ZBAI.US,D,20251223,000000,8.2,8.64,8.2,8.64,3794,0
+ZBAI.US,D,20251224,000000,8.64,8.64,7.98,7.98,3393,0
+ZBAI.US,D,20251226,000000,7.85,8.6,7.75,7.79,19585,0
+ZBAI.US,D,20251229,000000,7.65,7.688,6.73,6.781,40319,0
+ZBAI.US,D,20251230,000000,5.8753,6.28,5.11,5.93,77182,0
+ZBAI.US,D,20251231,000000,5.81,6.075,5.32,5.67,17506,0
+ZBAI.US,D,20260102,000000,5.5872,6.9,5.5872,6.9,5135,0
+ZBAI.US,D,20260105,000000,6.69,6.7033,6.32,6.32,3897,0
+ZBAI.US,D,20260106,000000,6.44,7,5.57,6.605,9306,0
+ZBAI.US,D,20260107,000000,6.99,6.9999,6.7,6.84,2625,0
+ZBAI.US,D,20260108,000000,6.8063,6.8063,6.8063,6.8063,2710,0
+ZBAI.US,D,20260109,000000,6.94,6.94,6.94,6.94,893,0
+ZBAI.US,D,20260112,000000,7.01,7.3,6.6801,6.6801,4076,0
+ZBAI.US,D,20260113,000000,7.06,7.06,7.06,7.06,763,0
+ZBAI.US,D,20260114,000000,6.71,7.1,6.71,7.1,2600,0
+ZBAI.US,D,20260115,000000,7,7,7,7,1634,0
+ZBAI.US,D,20260116,000000,6.76,7.005,6.76,7.005,2443,0
+ZBAI.US,D,20260120,000000,6.9,6.9,6.9,6.9,566,0
+ZBAI.US,D,20260121,000000,7.0136,7.21,6.88,7.21,2677,0
+ZBAI.US,D,20260122,000000,7,7.061,6.95,7.061,4039,0
+ZBAI.US,D,20260126,000000,6.65,6.7,6.65,6.7,4883,0
+ZBAI.US,D,20260127,000000,6.8,7.285,6.8,7.2,2022,0
+ZBAI.US,D,20260129,000000,6.98,7.48,6.01,6.6124,56288,0
+ZBAI.US,D,20260130,000000,6.745,6.745,6.45,6.45,2425,0
+ZBAI.US,D,20260203,000000,5.7415,7,5.7415,6.99,3439,0
+ZBAI.US,D,20260204,000000,6.3,6.3,6.3,6.3,470,0
+ZBAI.US,D,20260205,000000,6.285,6.9,6.285,6.67,48336,0
+ZBAI.US,D,20260206,000000,6.96,6.98,6.96,6.98,741,0
+ZBAI.US,D,20260209,000000,5.98,5.98,5.98,5.98,871,0
+ZBAI.US,D,20260210,000000,6.17,7.4,6.035,6.8,9930,0
+ZBAI.US,D,20260211,000000,6.69,7.44,6.33,6.6,11076,0
+ZBAI.US,D,20260212,000000,6.57,6.57,5.66,5.66,9672,0
+ZBAI.US,D,20260213,000000,5.9,6.1,5.7,6.1,1775,0
+ZBAI.US,D,20260217,000000,6,6.1,5.88,5.88,1546,0
+ZBAI.US,D,20260218,000000,6.17,7,6.17,6.6,3455,0
diff --git a/daily/us/nasdaq stocks/3/zd.us.txt b/daily/us/nasdaq stocks/3/zd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c6ae7edda1c69bc7ad548349130875268131e3b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZD.US,D,20050225,000000,13.5,13.75,13.5,13.651,1008121,0
+ZD.US,D,20050228,000000,13.667,14.01,13.568,13.967,1525139,0
+ZD.US,D,20050301,000000,13.995,14.301,13.931,14.281,1761914,0
+ZD.US,D,20050302,000000,14.294,14.462,14.099,14.164,1290716,0
+ZD.US,D,20050303,000000,14.274,14.614,14.214,14.551,2147658,0
+ZD.US,D,20050304,000000,14.763,14.994,14.665,14.93,2109189,0
+ZD.US,D,20050307,000000,14.93,15.367,14.909,15.169,2898351,0
+ZD.US,D,20050308,000000,15.161,15.213,14.774,14.917,1706394,0
+ZD.US,D,20050309,000000,14.864,15.002,14.331,14.411,2580671,0
+ZD.US,D,20050310,000000,14.47,14.857,14.294,14.659,1704709,0
+ZD.US,D,20050311,000000,14.689,15.091,14.689,14.943,1571930,0
+ZD.US,D,20050314,000000,14.994,14.994,14.637,14.748,1687262,0
+ZD.US,D,20050315,000000,14.726,14.893,14.42,14.462,1591854,0
+ZD.US,D,20050316,000000,14.435,14.58,14.266,14.383,1354413,0
+ZD.US,D,20050317,000000,14.447,14.629,14.345,14.587,621998,0
+ZD.US,D,20050318,000000,14.614,14.704,14.317,14.411,1778051,0
+ZD.US,D,20050321,000000,14.397,14.812,14.325,14.734,1882016,0
+ZD.US,D,20050322,000000,14.763,14.943,14.659,14.748,1172849,0
+ZD.US,D,20050323,000000,14.681,14.909,14.543,14.645,992227,0
+ZD.US,D,20050324,000000,14.681,14.864,14.529,14.543,1077806,0
+ZD.US,D,20050328,000000,14.506,14.857,14.483,14.665,1620046,0
+ZD.US,D,20050329,000000,14.629,15.097,11.526,12.238,32478979,0
+ZD.US,D,20050330,000000,12.756,13.07,11.876,12.497,14403467,0
+ZD.US,D,20050331,000000,12.497,12.612,12.159,12.51,3476416,0
+ZD.US,D,20050401,000000,12.588,12.826,12.443,12.53,2454213,0
+ZD.US,D,20050404,000000,12.69,12.998,12.398,12.991,2214813,0
+ZD.US,D,20050405,000000,13.21,13.34,12.858,13.172,3028823,0
+ZD.US,D,20050406,000000,13.267,13.529,13.195,13.224,2767559,0
+ZD.US,D,20050407,000000,13.281,13.568,13.114,13.435,2255111,0
+ZD.US,D,20050408,000000,13.485,13.61,13.244,13.303,1374628,0
+ZD.US,D,20050411,000000,13.267,13.485,13.025,13.172,1919893,0
+ZD.US,D,20050412,000000,13.187,13.443,12.887,13.435,1646984,0
+ZD.US,D,20050413,000000,13.435,13.537,13.239,13.251,1379474,0
+ZD.US,D,20050414,000000,13.239,13.457,13.151,13.405,2020880,0
+ZD.US,D,20050415,000000,13.355,13.435,13.267,13.383,1696963,0
+ZD.US,D,20050418,000000,13.331,13.705,13.231,13.645,3333763,0
+ZD.US,D,20050419,000000,13.258,13.5,12.319,13.123,10211978,0
+ZD.US,D,20050420,000000,13.203,13.303,13.033,13.157,2127951,0
+ZD.US,D,20050421,000000,13.18,13.631,13.18,13.631,1658638,0
+ZD.US,D,20050422,000000,13.651,13.667,13.019,13.157,1413581,0
+ZD.US,D,20050425,000000,13.281,13.485,13.203,13.412,1561176,0
+ZD.US,D,20050426,000000,13.244,13.383,12.903,12.939,1497413,0
+ZD.US,D,20050427,000000,12.955,13.011,12.643,12.947,1717657,0
+ZD.US,D,20050428,000000,12.887,13.099,12.756,12.843,1373853,0
+ZD.US,D,20050429,000000,12.864,13.057,12.69,13.019,1439511,0
+ZD.US,D,20050502,000000,13.057,13.157,12.923,13.048,1273672,0
+ZD.US,D,20050503,000000,12.97,13.224,12.963,13.084,1230954,0
+ZD.US,D,20050504,000000,13.057,13.29,12.97,13.172,1609960,0
+ZD.US,D,20050505,000000,13.123,13.355,12.991,13.106,1777909,0
+ZD.US,D,20050506,000000,13.172,13.18,13.019,13.157,1008518,0
+ZD.US,D,20050509,000000,13.172,13.203,12.939,13.123,1034484,0
+ZD.US,D,20050510,000000,13.07,13.187,12.947,13.04,1081074,0
+ZD.US,D,20050511,000000,13.123,13.123,12.955,13.025,994300,0
+ZD.US,D,20050512,000000,13.048,13.123,12.81,12.864,783689,0
+ZD.US,D,20050513,000000,12.894,13.019,12.643,12.81,661906,0
+ZD.US,D,20050516,000000,12.83,13.005,12.719,12.97,1241109,0
+ZD.US,D,20050517,000000,12.955,13.244,12.947,13.231,644955,0
+ZD.US,D,20050518,000000,13.267,13.297,13.048,13.084,1085102,0
+ZD.US,D,20050519,000000,13.143,13.195,13.077,13.164,986645,0
+ZD.US,D,20050520,000000,13.157,13.324,13.099,13.164,747615,0
+ZD.US,D,20050523,000000,13.172,13.399,13.123,13.267,944498,0
+ZD.US,D,20050524,000000,13.217,13.405,13.187,13.405,711243,0
+ZD.US,D,20050525,000000,13.318,13.318,12.703,12.955,1183396,0
+ZD.US,D,20050526,000000,12.903,12.977,12.342,12.643,2550840,0
+ZD.US,D,20050527,000000,12.719,12.939,12.628,12.826,1080742,0
+ZD.US,D,20050531,000000,12.871,12.903,12.719,12.788,883133,0
+ZD.US,D,20050601,000000,12.788,13.157,12.724,12.97,1906927,0
+ZD.US,D,20050602,000000,12.871,13.705,12.864,13.675,3722510,0
+ZD.US,D,20050603,000000,13.638,13.806,13.084,13.123,1908194,0
+ZD.US,D,20050606,000000,13.123,13.187,12.837,12.91,1300384,0
+ZD.US,D,20050607,000000,12.931,13.123,12.756,12.756,1162904,0
+ZD.US,D,20050608,000000,12.837,12.939,12.557,12.588,1638494,0
+ZD.US,D,20050609,000000,12.612,12.826,12.51,12.772,1312459,0
+ZD.US,D,20050610,000000,12.756,12.803,12.69,12.772,882718,0
+ZD.US,D,20050613,000000,12.756,13.123,12.703,13.019,1247747,0
+ZD.US,D,20050614,000000,12.984,13.019,12.81,12.91,1327728,0
+ZD.US,D,20050615,000000,12.91,13.151,12.887,13.005,1725314,0
+ZD.US,D,20050616,000000,13.019,13.084,12.677,12.939,1903516,0
+ZD.US,D,20050617,000000,12.97,13.04,12.719,12.719,1235227,0
+ZD.US,D,20050620,000000,12.612,12.939,12.612,12.843,1114273,0
+ZD.US,D,20050621,000000,12.837,12.923,12.581,12.621,1130156,0
+ZD.US,D,20050622,000000,12.724,12.81,12.523,12.573,1163786,0
+ZD.US,D,20050623,000000,12.557,12.643,12.05,12.11,1938120,0
+ZD.US,D,20050624,000000,12.065,12.326,12.065,12.307,1972733,0
+ZD.US,D,20050627,000000,12.326,12.326,11.792,11.969,1669616,0
+ZD.US,D,20050628,000000,11.863,12.364,11.863,12.349,1651967,0
+ZD.US,D,20050629,000000,12.349,12.557,12.349,12.482,1610845,0
+ZD.US,D,20050630,000000,12.482,12.671,12.357,12.55,1433060,0
+ZD.US,D,20050701,000000,12.543,12.573,12.429,12.55,1854496,0
+ZD.US,D,20050705,000000,12.581,12.65,12.39,12.621,757696,0
+ZD.US,D,20050706,000000,12.573,12.677,12.523,12.573,1077806,0
+ZD.US,D,20050707,000000,12.573,12.756,12.468,12.671,631305,0
+ZD.US,D,20050708,000000,12.683,12.826,12.523,12.796,777969,0
+ZD.US,D,20050711,000000,12.826,12.955,12.772,12.826,908345,0
+ZD.US,D,20050712,000000,12.83,12.864,12.671,12.69,1113315,0
+ZD.US,D,20050713,000000,12.719,12.871,12.573,12.719,928852,0
+ZD.US,D,20050714,000000,12.91,13.143,12.837,13.084,2885495,0
+ZD.US,D,20050715,000000,13.011,13.033,12.748,12.843,864335,0
+ZD.US,D,20050718,000000,12.803,13.04,12.772,12.984,940789,0
+ZD.US,D,20050719,000000,12.998,13.114,12.955,13.084,1014412,0
+ZD.US,D,20050720,000000,13.04,13.435,12.91,13.34,1793392,0
+ZD.US,D,20050721,000000,13.428,13.645,13.157,13.224,2189478,0
+ZD.US,D,20050722,000000,13.258,13.449,13.123,13.399,793094,0
+ZD.US,D,20050725,000000,13.457,13.485,13.172,13.29,1728933,0
+ZD.US,D,20050726,000000,14.704,15.03,14.252,14.492,15780911,0
+ZD.US,D,20050727,000000,14.441,14.74,14.301,14.665,2137771,0
+ZD.US,D,20050728,000000,14.665,14.857,14.596,14.681,1151712,0
+ZD.US,D,20050729,000000,14.659,14.665,14.317,14.614,1745761,0
+ZD.US,D,20050801,000000,14.629,14.681,14.564,14.58,1265344,0
+ZD.US,D,20050802,000000,14.607,14.812,14.587,14.622,1594473,0
+ZD.US,D,20050803,000000,14.622,14.857,14.558,14.596,1899061,0
+ZD.US,D,20050804,000000,14.498,14.697,14.441,14.543,1540312,0
+ZD.US,D,20050805,000000,14.58,14.58,13.792,13.931,2242386,0
+ZD.US,D,20050808,000000,13.995,14.01,13.529,13.544,2021432,0
+ZD.US,D,20050809,000000,13.631,13.651,13.303,13.355,1619026,0
+ZD.US,D,20050810,000000,13.303,13.449,13.057,13.136,3146177,0
+ZD.US,D,20050811,000000,13.195,13.786,13.195,13.675,1702492,0
+ZD.US,D,20050812,000000,13.681,13.77,13.515,13.681,1214386,0
+ZD.US,D,20050815,000000,13.735,13.735,13.537,13.56,834898,0
+ZD.US,D,20050816,000000,13.574,13.651,13.449,13.47,544680,0
+ZD.US,D,20050817,000000,13.449,13.659,13.449,13.485,490804,0
+ZD.US,D,20050818,000000,13.449,13.667,13.312,13.651,1060663,0
+ZD.US,D,20050819,000000,13.667,13.763,13.485,13.568,1325222,0
+ZD.US,D,20050822,000000,13.631,13.651,13.477,13.588,924570,0
+ZD.US,D,20050823,000000,13.638,13.779,13.551,13.588,1039999,0
+ZD.US,D,20050824,000000,14.062,14.58,13.952,14.375,3198375,0
+ZD.US,D,20050825,000000,14.353,14.428,14.186,14.252,1245365,0
+ZD.US,D,20050826,000000,14.288,14.288,13.756,13.849,1833895,0
+ZD.US,D,20050829,000000,13.938,13.938,13.492,13.75,1117552,0
+ZD.US,D,20050830,000000,13.667,13.721,13.383,13.5,889190,0
+ZD.US,D,20050831,000000,13.588,13.689,13.383,13.681,1312860,0
+ZD.US,D,20050901,000000,13.728,13.819,13.485,13.515,1331916,0
+ZD.US,D,20050902,000000,13.588,13.631,13.435,13.523,777114,0
+ZD.US,D,20050906,000000,13.631,13.917,13.588,13.91,1018481,0
+ZD.US,D,20050907,000000,13.864,14.07,13.763,14.04,847427,0
+ZD.US,D,20050908,000000,14.033,14.288,13.938,14.214,848379,0
+ZD.US,D,20050909,000000,14.237,14.288,14.07,14.214,780174,0
+ZD.US,D,20050912,000000,14.245,14.36,14.186,14.23,1279115,0
+ZD.US,D,20050913,000000,14.214,14.325,14.07,14.132,905433,0
+ZD.US,D,20050914,000000,14.126,14.199,13.833,13.849,723679,0
+ZD.US,D,20050915,000000,13.917,13.917,13.47,13.568,883209,0
+ZD.US,D,20050916,000000,13.667,13.742,13.47,13.735,1549881,0
+ZD.US,D,20050919,000000,13.721,13.811,13.435,13.537,779962,0
+ZD.US,D,20050920,000000,13.537,13.705,13.47,13.537,1024833,0
+ZD.US,D,20050921,000000,13.537,13.603,13.449,13.5,930132,0
+ZD.US,D,20050922,000000,13.485,13.61,13.435,13.477,695123,0
+ZD.US,D,20050923,000000,13.515,13.581,13.21,13.544,1022778,0
+ZD.US,D,20050926,000000,13.588,14.084,13.568,14.002,999259,0
+ZD.US,D,20050927,000000,13.967,14.734,13.952,14.498,1971030,0
+ZD.US,D,20050928,000000,14.596,14.804,14.529,14.768,1636169,0
+ZD.US,D,20050929,000000,14.797,14.93,14.47,14.827,1504287,0
+ZD.US,D,20050930,000000,14.726,14.857,14.543,14.734,809859,0
+ZD.US,D,20051003,000000,14.719,14.924,14.435,14.543,1266918,0
+ZD.US,D,20051004,000000,14.607,14.645,14.132,14.132,1079814,0
+ZD.US,D,20051005,000000,14.214,14.222,13.779,13.945,1048734,0
+ZD.US,D,20051006,000000,14.07,14.07,13.689,13.873,1483026,0
+ZD.US,D,20051007,000000,13.903,14.164,13.841,13.931,894102,0
+ZD.US,D,20051010,000000,13.91,14.148,13.849,14.099,1002577,0
+ZD.US,D,20051011,000000,14.214,14.477,14.062,14.07,1325506,0
+ZD.US,D,20051012,000000,14.132,14.23,13.849,13.849,1328751,0
+ZD.US,D,20051013,000000,13.849,14.543,13.742,14.397,1805406,0
+ZD.US,D,20051014,000000,14.529,14.58,14.164,14.58,1296494,0
+ZD.US,D,20051017,000000,14.596,14.726,14.148,14.447,1133966,0
+ZD.US,D,20051018,000000,14.492,14.748,14.274,14.543,1225860,0
+ZD.US,D,20051019,000000,14.477,15.492,14.477,15.422,2083725,0
+ZD.US,D,20051020,000000,15.492,15.65,14.774,14.957,2177056,0
+ZD.US,D,20051021,000000,15.03,15.359,14.994,15.177,1625256,0
+ZD.US,D,20051024,000000,16.307,16.401,15.737,16.038,5986234,0
+ZD.US,D,20051025,000000,16.053,16.321,15.757,16.228,2684473,0
+ZD.US,D,20051026,000000,16.22,16.483,15.766,15.849,1776591,0
+ZD.US,D,20051027,000000,15.914,16.009,15.331,15.556,1495974,0
+ZD.US,D,20051028,000000,15.643,15.743,15.141,15.59,1664722,0
+ZD.US,D,20051031,000000,15.71,16.285,15.521,16.09,1698096,0
+ZD.US,D,20051101,000000,16.124,16.489,15.864,16.256,1431129,0
+ZD.US,D,20051102,000000,16.293,16.657,16.038,16.598,1240663,0
+ZD.US,D,20051103,000000,16.721,16.735,16.364,16.438,1420707,0
+ZD.US,D,20051104,000000,16.417,16.68,16.073,16.446,845226,0
+ZD.US,D,20051107,000000,16.525,16.598,16.124,16.19,1338060,0
+ZD.US,D,20051108,000000,16.073,16.713,15.949,16.531,1591178,0
+ZD.US,D,20051109,000000,16.553,16.949,16.518,16.729,1513666,0
+ZD.US,D,20051110,000000,16.767,17.014,16.713,16.963,1193837,0
+ZD.US,D,20051111,000000,17.023,17.05,16.817,16.949,809108,0
+ZD.US,D,20051114,000000,16.438,16.855,16.234,16.547,1574772,0
+ZD.US,D,20051115,000000,16.417,16.833,16.293,16.781,1125167,0
+ZD.US,D,20051116,000000,16.855,17.085,16.583,16.803,1092681,0
+ZD.US,D,20051117,000000,16.751,17.117,16.657,17.117,1325492,0
+ZD.US,D,20051118,000000,17.203,17.269,16.817,16.941,942013,0
+ZD.US,D,20051121,000000,16.941,17.154,16.583,17.101,870659,0
+ZD.US,D,20051122,000000,17.101,17.246,17.014,17.109,995496,0
+ZD.US,D,20051123,000000,17.154,17.482,17.101,17.277,1355260,0
+ZD.US,D,20051125,000000,17.146,17.465,17.146,17.357,372231,0
+ZD.US,D,20051128,000000,17.335,17.465,17.124,17.182,1605650,0
+ZD.US,D,20051129,000000,17.182,17.458,17.132,17.182,911262,0
+ZD.US,D,20051130,000000,17.132,17.407,17.132,17.384,1146963,0
+ZD.US,D,20051201,000000,17.422,17.743,17.232,17.284,1258435,0
+ZD.US,D,20051202,000000,17.314,17.627,17.168,17.321,830177,0
+ZD.US,D,20051205,000000,17.335,17.482,17.064,17.146,825746,0
+ZD.US,D,20051206,000000,17.146,17.328,16.642,16.781,1593719,0
+ZD.US,D,20051207,000000,16.688,16.803,16.038,16.137,2886799,0
+ZD.US,D,20051208,000000,16.137,16.51,15.849,16.249,1644917,0
+ZD.US,D,20051209,000000,16.256,16.518,16.22,16.401,958151,0
+ZD.US,D,20051212,000000,16.497,17.195,16.497,17.043,2012336,0
+ZD.US,D,20051213,000000,17.001,17.415,16.882,17.132,1050710,0
+ZD.US,D,20051214,000000,17.132,17.363,17.093,17.21,1000977,0
+ZD.US,D,20051215,000000,17.335,17.35,16.896,17.21,788874,0
+ZD.US,D,20051216,000000,17.246,17.37,17.117,17.246,1344908,0
+ZD.US,D,20051219,000000,17.37,17.377,16.926,16.979,1325572,0
+ZD.US,D,20051220,000000,16.933,17.001,16.665,16.68,1445710,0
+ZD.US,D,20051221,000000,16.735,16.795,16.476,16.665,1025429,0
+ZD.US,D,20051222,000000,16.688,16.767,16.489,16.615,835782,0
+ZD.US,D,20051223,000000,16.672,16.933,16.583,16.637,810850,0
+ZD.US,D,20051227,000000,16.803,16.833,16.205,16.271,882194,0
+ZD.US,D,20051228,000000,16.167,16.277,15.842,16.249,981170,0
+ZD.US,D,20051229,000000,16.22,16.35,16,16.038,740678,0
+ZD.US,D,20051230,000000,15.934,15.934,15.206,15.576,1831459,0
+ZD.US,D,20060103,000000,15.598,16.137,15.461,15.957,1756755,0
+ZD.US,D,20060104,000000,15.849,16.876,15.842,16.713,2395577,0
+ZD.US,D,20060105,000000,16.713,17.132,16.591,16.955,1453540,0
+ZD.US,D,20060106,000000,17.117,17.263,16.933,16.933,855833,0
+ZD.US,D,20060109,000000,17.224,17.531,17.064,17.453,1799306,0
+ZD.US,D,20060110,000000,17.482,17.56,17.139,17.445,1015399,0
+ZD.US,D,20060111,000000,17.465,17.531,17.168,17.314,904598,0
+ZD.US,D,20060112,000000,17.132,17.269,17.043,17.064,792318,0
+ZD.US,D,20060113,000000,17.132,17.255,17.093,17.175,538025,0
+ZD.US,D,20060117,000000,17.028,17.314,16.987,17.224,670996,0
+ZD.US,D,20060118,000000,17.001,17.291,16.987,17.132,720321,0
+ZD.US,D,20060119,000000,17.35,18.006,17.203,17.94,1776578,0
+ZD.US,D,20060120,000000,17.934,18.039,17.496,17.757,1632540,0
+ZD.US,D,20060123,000000,17.895,18.039,17.161,17.597,1507530,0
+ZD.US,D,20060124,000000,17.642,17.757,17.299,17.51,1101762,0
+ZD.US,D,20060125,000000,17.568,17.858,17.05,17.299,1089954,0
+ZD.US,D,20060126,000000,17.407,17.635,17.384,17.575,969869,0
+ZD.US,D,20060127,000000,17.826,17.832,17.445,17.531,1058053,0
+ZD.US,D,20060130,000000,17.482,17.664,17.453,17.61,520116,0
+ZD.US,D,20060131,000000,17.604,17.705,17.35,17.407,1405880,0
+ZD.US,D,20060201,000000,17.437,17.575,17.146,17.524,817754,0
+ZD.US,D,20060202,000000,17.597,17.691,15.643,15.992,5387368,0
+ZD.US,D,20060203,000000,16.038,16.483,16.038,16.271,1585874,0
+ZD.US,D,20060206,000000,16.401,16.468,15.842,16.066,1794721,0
+ZD.US,D,20060207,000000,15.221,15.598,15.024,15.03,5240296,0
+ZD.US,D,20060208,000000,15.154,15.675,14.973,15.606,2259536,0
+ZD.US,D,20060209,000000,15.69,15.871,15.177,15.229,1488039,0
+ZD.US,D,20060210,000000,15.229,15.492,14.979,15.39,1016416,0
+ZD.US,D,20060213,000000,15.337,15.477,15.024,15.191,908315,0
+ZD.US,D,20060214,000000,15.245,15.492,15.125,15.309,803224,0
+ZD.US,D,20060215,000000,15.343,15.382,14.734,15.03,1849008,0
+ZD.US,D,20060216,000000,15.141,15.221,14.893,14.937,1738325,0
+ZD.US,D,20060217,000000,15.03,15.03,14.774,14.79,1033774,0
+ZD.US,D,20060221,000000,14.797,14.943,14.529,14.797,1726684,0
+ZD.US,D,20060222,000000,14.774,15.404,14.763,15.27,1554461,0
+ZD.US,D,20060223,000000,15.237,15.658,15.132,15.536,1250275,0
+ZD.US,D,20060224,000000,15.606,16.11,15.514,16.103,2234095,0
+ZD.US,D,20060227,000000,16.117,16.372,15.949,16.271,1395054,0
+ZD.US,D,20060228,000000,16.321,16.438,15.892,15.892,2312545,0
+ZD.US,D,20060301,000000,16,16.205,15.69,16.167,982570,0
+ZD.US,D,20060302,000000,16.16,16.358,15.949,16.313,899579,0
+ZD.US,D,20060303,000000,16.293,16.446,16.097,16.271,1014267,0
+ZD.US,D,20060306,000000,16.372,16.372,15.871,15.985,1315161,0
+ZD.US,D,20060307,000000,16.35,16.949,16.234,16.568,2179172,0
+ZD.US,D,20060308,000000,16.483,16.848,16.213,16.568,1371791,0
+ZD.US,D,20060309,000000,16.525,16.598,16.19,16.301,1454353,0
+ZD.US,D,20060310,000000,16.43,16.51,16.153,16.446,849943,0
+ZD.US,D,20060313,000000,16.489,16.767,16.321,16.364,1112229,0
+ZD.US,D,20060314,000000,16.43,16.583,16.205,16.43,836741,0
+ZD.US,D,20060315,000000,16.553,17.132,16.503,17.093,2014555,0
+ZD.US,D,20060316,000000,17.117,17.496,17.117,17.392,1848978,0
+ZD.US,D,20060317,000000,16.735,16.781,15.53,15.59,6795665,0
+ZD.US,D,20060320,000000,15.309,15.55,14.871,15.437,3744604,0
+ZD.US,D,20060321,000000,15.331,15.543,14.973,15.359,1944495,0
+ZD.US,D,20060322,000000,15.359,15.437,14.994,15.191,1582126,0
+ZD.US,D,20060323,000000,15.183,15.543,15.091,15.506,1387865,0
+ZD.US,D,20060324,000000,15.582,15.796,15.397,15.556,1158093,0
+ZD.US,D,20060327,000000,15.53,15.703,15.445,15.703,807576,0
+ZD.US,D,20060328,000000,16.387,17.043,16.335,16.568,3002910,0
+ZD.US,D,20060329,000000,17.239,17.321,16.888,17.014,2656830,0
+ZD.US,D,20060330,000000,17.064,17.217,16.933,17.168,1789398,0
+ZD.US,D,20060331,000000,17.232,17.314,17.109,17.132,812919,0
+ZD.US,D,20060403,000000,17.21,17.21,16.446,16.547,1516952,0
+ZD.US,D,20060404,000000,16.531,17.093,16.503,17.001,1012408,0
+ZD.US,D,20060405,000000,16.918,16.994,16.271,16.483,1827843,0
+ZD.US,D,20060406,000000,16.438,16.949,16.438,16.817,1567633,0
+ZD.US,D,20060407,000000,16.896,17.043,16.417,16.54,844907,0
+ZD.US,D,20060410,000000,16.598,17.035,16.285,16.583,1340089,0
+ZD.US,D,20060411,000000,16.547,16.657,16.103,16.124,1029088,0
+ZD.US,D,20060412,000000,16.066,16.313,15.934,16.09,1201748,0
+ZD.US,D,20060413,000000,16,16.387,15.934,16.205,749148,0
+ZD.US,D,20060417,000000,16.241,16.387,15.803,16.073,1117552,0
+ZD.US,D,20060418,000000,16.053,16.321,16.053,16.22,712867,0
+ZD.US,D,20060419,000000,16.22,16.438,16.22,16.401,838634,0
+ZD.US,D,20060420,000000,16.35,16.729,16.335,16.489,1166751,0
+ZD.US,D,20060421,000000,16.637,16.637,16.06,16.395,1084391,0
+ZD.US,D,20060424,000000,16.35,16.751,16.285,16.637,1791729,0
+ZD.US,D,20060425,000000,16.795,17.001,16.503,16.637,1483989,0
+ZD.US,D,20060426,000000,16.735,18.223,16.68,18.006,3695890,0
+ZD.US,D,20060427,000000,17.895,18.006,17.458,17.496,1721558,0
+ZD.US,D,20060428,000000,17.43,17.926,17.407,17.895,1205185,0
+ZD.US,D,20060501,000000,17.962,18.186,17.35,17.445,999870,0
+ZD.US,D,20060502,000000,17.531,17.895,17.314,17.683,1038716,0
+ZD.US,D,20060503,000000,17.677,18.472,17.51,18.012,1669109,0
+ZD.US,D,20060504,000000,18.056,18.29,18.012,18.21,1241236,0
+ZD.US,D,20060505,000000,18.21,18.443,18.027,18.186,1034126,0
+ZD.US,D,20060508,000000,18.039,18.623,17.75,18.298,1177127,0
+ZD.US,D,20060509,000000,18.325,18.736,18.29,18.603,1096003,0
+ZD.US,D,20060510,000000,18.591,18.873,18.443,18.69,891891,0
+ZD.US,D,20060511,000000,18.786,18.786,17.94,17.992,1063305,0
+ZD.US,D,20060512,000000,17.956,18.332,17.75,17.977,1110279,0
+ZD.US,D,20060515,000000,17.795,18.063,17.691,17.962,893773,0
+ZD.US,D,20060516,000000,17.926,18.29,17.851,18.078,753695,0
+ZD.US,D,20060517,000000,18.078,18.137,17.642,17.664,1177165,0
+ZD.US,D,20060518,000000,17.635,17.918,17.328,17.35,1398483,0
+ZD.US,D,20060519,000000,17.314,17.992,17.132,17.691,1425503,0
+ZD.US,D,20060522,000000,17.575,17.962,17.168,17.826,1357283,0
+ZD.US,D,20060523,000000,17.947,18.575,17.858,18.186,1478738,0
+ZD.US,D,20060524,000000,18.137,18.923,18.018,18.836,2045719,0
+ZD.US,D,20060525,000000,19.21,20.52,18.843,20.52,3084277,0
+ZD.US,D,20060526,000000,20.177,20.935,19.397,20.667,2888164,0
+ZD.US,D,20060530,000000,20.622,20.697,18.516,18.583,2184215,0
+ZD.US,D,20060531,000000,18.61,19.449,18.53,19.362,1737359,0
+ZD.US,D,20060601,000000,19.266,19.995,19.171,19.916,1057962,0
+ZD.US,D,20060602,000000,20.106,20.122,19.579,19.735,1082032,0
+ZD.US,D,20060605,000000,19.523,19.894,19.326,19.334,976236,0
+ZD.US,D,20060606,000000,19.39,19.426,18.881,19.21,972860,0
+ZD.US,D,20060607,000000,19.128,19.842,18.953,19.194,1203882,0
+ZD.US,D,20060608,000000,18.997,19.449,18.487,19.377,1186590,0
+ZD.US,D,20060609,000000,19.5,19.894,18.881,18.896,2076780,0
+ZD.US,D,20060612,000000,19.25,19.318,18.736,18.843,1480089,0
+ZD.US,D,20060613,000000,18.786,19.026,18.429,18.472,1361099,0
+ZD.US,D,20060614,000000,18.479,18.712,18.223,18.53,1070522,0
+ZD.US,D,20060615,000000,18.69,19.404,18.583,19.282,1230068,0
+ZD.US,D,20060616,000000,19.295,19.552,19.171,19.311,1589666,0
+ZD.US,D,20060619,000000,19.222,19.923,19.171,19.397,817026,0
+ZD.US,D,20060620,000000,19.442,19.966,19.25,19.879,1100802,0
+ZD.US,D,20060621,000000,19.923,22.183,19.908,21.416,4048914,0
+ZD.US,D,20060622,000000,21.722,21.722,20.667,21.075,1403423,0
+ZD.US,D,20060623,000000,20.956,21.462,20.85,21.323,1786777,0
+ZD.US,D,20060626,000000,21.447,22.698,21.447,22.417,2436942,0
+ZD.US,D,20060627,000000,22.337,22.663,21.527,21.643,1842744,0
+ZD.US,D,20060628,000000,21.93,22.016,21.424,21.722,1089052,0
+ZD.US,D,20060629,000000,21.789,22.977,21.527,22.81,1761884,0
+ZD.US,D,20060630,000000,22.977,23.181,22.459,22.757,1429452,0
+ZD.US,D,20060703,000000,22.642,23.188,22.62,23.188,538657,0
+ZD.US,D,20060705,000000,23.035,23.231,22.73,22.911,1148576,0
+ZD.US,D,20060706,000000,22.919,23.327,22.745,22.817,1575538,0
+ZD.US,D,20060707,000000,22.706,23.253,22.496,22.598,919092,0
+ZD.US,D,20060710,000000,22.788,22.788,22.059,22.562,1010912,0
+ZD.US,D,20060711,000000,22.379,22.671,21.688,22.577,1238014,0
+ZD.US,D,20060712,000000,22.446,22.569,21.716,21.716,1021754,0
+ZD.US,D,20060713,000000,21.497,21.534,20.643,20.782,1794421,0
+ZD.US,D,20060714,000000,20.697,20.803,20.076,20.344,1409363,0
+ZD.US,D,20060717,000000,20.156,20.615,19.995,20.23,1473132,0
+ZD.US,D,20060718,000000,20.382,20.914,19.798,20.281,847881,0
+ZD.US,D,20060719,000000,20.222,20.63,19.798,20.432,1393103,0
+ZD.US,D,20060720,000000,20.572,20.871,19.735,19.735,686154,0
+ZD.US,D,20060721,000000,19.608,19.682,18.639,19.194,1190050,0
+ZD.US,D,20060724,000000,19.229,20.31,18.793,20.213,1280282,0
+ZD.US,D,20060725,000000,20.067,20.543,19.987,20.265,949987,0
+ZD.US,D,20060726,000000,20.122,20.366,19.798,20.053,599934,0
+ZD.US,D,20060727,000000,20.273,20.31,19.594,19.931,984400,0
+ZD.US,D,20060728,000000,19.908,20.265,19.608,20.122,1276224,0
+ZD.US,D,20060731,000000,20.191,20.497,19.873,20.412,1129100,0
+ZD.US,D,20060801,000000,20.404,20.651,19.974,20.412,1655385,0
+ZD.US,D,20060802,000000,19.69,20.39,18.311,18.597,2962896,0
+ZD.US,D,20060803,000000,18.53,18.591,17.918,18.355,1504521,0
+ZD.US,D,20060804,000000,18.457,18.763,18.151,18.238,1334462,0
+ZD.US,D,20060807,000000,17.51,17.619,16.547,17.363,2501747,0
+ZD.US,D,20060808,000000,17.357,17.826,17.035,17.232,1213943,0
+ZD.US,D,20060809,000000,17.314,17.604,17.05,17.182,871042,0
+ZD.US,D,20060810,000000,17.132,17.895,16.688,17.524,1480458,0
+ZD.US,D,20060811,000000,17.496,17.496,17.043,17.101,627794,0
+ZD.US,D,20060814,000000,17.023,17.146,16.503,16.531,1148360,0
+ZD.US,D,20060815,000000,16.721,16.955,16.531,16.583,1471897,0
+ZD.US,D,20060816,000000,16.767,17.56,16.637,17.517,987075,0
+ZD.US,D,20060817,000000,17.407,18.07,17.407,17.985,921865,0
+ZD.US,D,20060818,000000,18.063,18.298,17.727,18.23,871184,0
+ZD.US,D,20060821,000000,17.962,18.143,17.604,17.858,521930,0
+ZD.US,D,20060822,000000,17.858,18.039,17.705,17.911,941146,0
+ZD.US,D,20060823,000000,17.94,17.985,17.458,17.597,591535,0
+ZD.US,D,20060824,000000,17.672,17.75,17.263,17.458,402248,0
+ZD.US,D,20060825,000000,17.37,17.934,17.37,17.727,321058,0
+ZD.US,D,20060828,000000,17.517,18.179,17.517,18.179,548136,0
+ZD.US,D,20060829,000000,18.202,18.4,17.826,18.4,613612,0
+ZD.US,D,20060830,000000,18.377,18.763,18.262,18.663,816870,0
+ZD.US,D,20060831,000000,18.663,18.808,18.283,18.319,754163,0
+ZD.US,D,20060901,000000,18.429,18.56,18.151,18.362,418955,0
+ZD.US,D,20060905,000000,18.362,19.047,18.362,18.881,511905,0
+ZD.US,D,20060906,000000,18.77,18.896,18.137,18.151,703280,0
+ZD.US,D,20060907,000000,18.039,18.117,17.597,17.683,622363,0
+ZD.US,D,20060908,000000,17.75,17.911,17.657,17.705,544031,0
+ZD.US,D,20060911,000000,17.635,18.032,17.154,17.911,951987,0
+ZD.US,D,20060912,000000,17.818,18.568,17.802,18.437,523839,0
+ZD.US,D,20060913,000000,18.56,19.047,18.443,18.982,492996,0
+ZD.US,D,20060914,000000,18.96,19.019,18.537,18.8,467013,0
+ZD.US,D,20060915,000000,18.982,19.187,18.522,18.937,777109,0
+ZD.US,D,20060918,000000,18.843,19.165,18.623,18.903,687453,0
+ZD.US,D,20060919,000000,18.865,18.881,17.314,17.81,1470430,0
+ZD.US,D,20060920,000000,18.012,18.91,18.012,18.663,1240914,0
+ZD.US,D,20060921,000000,18.786,19.288,18.23,18.443,727396,0
+ZD.US,D,20060922,000000,18.338,18.697,17.75,18.238,544171,0
+ZD.US,D,20060925,000000,18.355,19.041,18.277,18.997,560985,0
+ZD.US,D,20060926,000000,19.033,19.995,18.858,19.827,1687732,0
+ZD.US,D,20060927,000000,20.134,20.55,19.887,20.106,1651612,0
+ZD.US,D,20060928,000000,20.213,20.213,19.544,19.827,1014461,0
+ZD.US,D,20060929,000000,19.775,20.106,19.755,19.807,684748,0
+ZD.US,D,20061002,000000,19.748,20.025,19.216,19.53,625248,0
+ZD.US,D,20061003,000000,19.5,19.608,19.098,19.326,585428,0
+ZD.US,D,20061004,000000,19.266,20.134,19.25,20.113,786016,0
+ZD.US,D,20061005,000000,20.134,20.557,20.09,20.52,586272,0
+ZD.US,D,20061006,000000,20.374,20.506,20.222,20.366,510674,0
+ZD.US,D,20061009,000000,20.243,20.417,19.857,20.25,468733,0
+ZD.US,D,20061010,000000,20.323,20.667,19.887,20.289,586845,0
+ZD.US,D,20061011,000000,20.129,20.304,19.85,20.038,434563,0
+ZD.US,D,20061012,000000,20.191,20.412,20.025,20.397,625031,0
+ZD.US,D,20061013,000000,20.432,20.513,20.113,20.191,439341,0
+ZD.US,D,20061016,000000,20.265,20.842,20.258,20.382,684887,0
+ZD.US,D,20061017,000000,20.184,20.184,19.726,20.046,517967,0
+ZD.US,D,20061018,000000,20.191,20.39,19.741,19.827,512695,0
+ZD.US,D,20061019,000000,19.726,20.067,19.608,19.783,471935,0
+ZD.US,D,20061020,000000,19.887,19.887,19.426,19.617,576265,0
+ZD.US,D,20061023,000000,19.544,19.682,19.339,19.557,514408,0
+ZD.US,D,20061024,000000,19.675,19.741,19.442,19.523,287137,0
+ZD.US,D,20061025,000000,19.426,19.879,19.355,19.775,521696,0
+ZD.US,D,20061026,000000,19.901,20.39,19.492,20.351,532372,0
+ZD.US,D,20061027,000000,20.177,20.651,19.982,20.053,819389,0
+ZD.US,D,20061030,000000,20.046,20.297,19.697,20.046,310443,0
+ZD.US,D,20061031,000000,20.156,20.337,19.908,20.003,391769,0
+ZD.US,D,20061101,000000,20.191,20.25,19.63,19.783,477325,0
+ZD.US,D,20061102,000000,19.659,19.667,18.8,19.25,898526,0
+ZD.US,D,20061103,000000,19.216,19.579,19.179,19.442,393454,0
+ZD.US,D,20061106,000000,19.566,19.675,19.334,19.579,333329,0
+ZD.US,D,20061107,000000,19.602,19.682,19.21,19.537,897451,0
+ZD.US,D,20061108,000000,19.362,19.982,19.083,19.798,538969,0
+ZD.US,D,20061109,000000,19.894,19.982,19.334,19.442,506871,0
+ZD.US,D,20061110,000000,19.383,19.675,19.201,19.537,452441,0
+ZD.US,D,20061113,000000,19.478,19.768,19.318,19.697,358550,0
+ZD.US,D,20061114,000000,19.63,20.106,19.63,20.083,564472,0
+ZD.US,D,20061115,000000,20.083,20.557,19.943,20.528,567496,0
+ZD.US,D,20061116,000000,20.543,20.565,20.184,20.528,436018,0
+ZD.US,D,20061117,000000,20.497,20.577,20.273,20.49,391384,0
+ZD.US,D,20061120,000000,20.39,20.842,20.281,20.774,600202,0
+ZD.US,D,20061121,000000,20.674,21.024,20.59,20.864,417982,0
+ZD.US,D,20061122,000000,20.856,21.046,20.667,20.942,246028,0
+ZD.US,D,20061124,000000,20.752,20.95,20.577,20.864,109331,0
+ZD.US,D,20061127,000000,20.767,20.842,20.191,20.213,736551,0
+ZD.US,D,20061128,000000,20.197,20.382,20.061,20.213,698339,0
+ZD.US,D,20061129,000000,20.366,20.417,20.025,20.304,400069,0
+ZD.US,D,20061130,000000,20.317,20.615,20.053,20.358,617794,0
+ZD.US,D,20061201,000000,20.235,20.447,19.623,19.865,509222,0
+ZD.US,D,20061204,000000,19.827,21.06,19.638,20.733,1073487,0
+ZD.US,D,20061205,000000,20.95,21.315,20.811,21.132,877970,0
+ZD.US,D,20061206,000000,21.082,21.388,20.893,21.119,540428,0
+ZD.US,D,20061207,000000,21.184,21.184,20.425,20.704,554712,0
+ZD.US,D,20061208,000000,20.733,21.476,20.622,21.323,721914,0
+ZD.US,D,20061211,000000,21.401,21.688,21.138,21.424,755165,0
+ZD.US,D,20061212,000000,21.394,21.497,20.871,21.01,710885,0
+ZD.US,D,20061213,000000,21.138,21.207,20.746,20.774,502309,0
+ZD.US,D,20061214,000000,20.819,20.935,20.565,20.565,755886,0
+ZD.US,D,20061215,000000,20.463,21.138,20.23,20.404,1480492,0
+ZD.US,D,20061218,000000,20.455,20.879,19.748,19.887,763520,0
+ZD.US,D,20061219,000000,19.713,19.974,19.397,19.704,859918,0
+ZD.US,D,20061220,000000,19.768,20.038,19.39,19.404,730680,0
+ZD.US,D,20061221,000000,19.457,20.572,19.457,20.412,1183317,0
+ZD.US,D,20061222,000000,20.351,20.351,19.85,19.966,643285,0
+ZD.US,D,20061226,000000,19.943,20.643,19.807,20.528,507765,0
+ZD.US,D,20061227,000000,20.622,20.834,20.425,20.528,399236,0
+ZD.US,D,20061228,000000,20.537,20.537,20.289,20.289,238955,0
+ZD.US,D,20061229,000000,20.323,20.425,19.834,19.865,469297,0
+ZD.US,D,20070103,000000,19.931,21.125,19.923,20.774,1200897,0
+ZD.US,D,20070104,000000,20.767,21.096,20.323,20.956,700647,0
+ZD.US,D,20070105,000000,20.834,20.921,20.17,20.323,818870,0
+ZD.US,D,20070108,000000,20.31,20.317,19.857,20.162,400767,0
+ZD.US,D,20070109,000000,20.191,20.213,19.798,20.162,402738,0
+ZD.US,D,20070110,000000,18.77,18.821,17.277,18.277,6116114,0
+ZD.US,D,20070111,000000,18.623,18.858,18.457,18.829,2098755,0
+ZD.US,D,20070112,000000,18.786,18.873,18.437,18.743,1052259,0
+ZD.US,D,20070116,000000,18.829,19.003,18.377,18.53,1165338,0
+ZD.US,D,20070117,000000,18.392,18.443,17.888,17.895,1240637,0
+ZD.US,D,20070118,000000,17.858,18.032,17.604,17.858,874597,0
+ZD.US,D,20070119,000000,17.757,18.202,17.757,18.132,637465,0
+ZD.US,D,20070122,000000,18.102,18.132,17.589,17.802,595955,0
+ZD.US,D,20070123,000000,17.743,18.202,17.727,18.063,720738,0
+ZD.US,D,20070124,000000,18.056,18.591,18.032,18.56,626091,0
+ZD.US,D,20070125,000000,18.543,18.675,18.311,18.603,920659,0
+ZD.US,D,20070126,000000,18.53,18.8,18.311,18.623,1193508,0
+ZD.US,D,20070129,000000,18.56,18.77,18.56,18.675,510038,0
+ZD.US,D,20070130,000000,18.729,19.055,18.616,19.003,641787,0
+ZD.US,D,20070131,000000,18.99,19.537,18.778,19.303,947204,0
+ZD.US,D,20070201,000000,19.318,19.449,18.778,18.923,730503,0
+ZD.US,D,20070202,000000,19.011,19.201,18.786,18.923,578159,0
+ZD.US,D,20070205,000000,18.836,18.93,18.537,18.736,657593,0
+ZD.US,D,20070206,000000,18.793,18.91,18.516,18.786,564693,0
+ZD.US,D,20070207,000000,18.843,19.135,18.502,18.616,1023528,0
+ZD.US,D,20070208,000000,18.494,18.865,18.437,18.568,522138,0
+ZD.US,D,20070209,000000,18.494,18.494,18.117,18.179,604652,0
+ZD.US,D,20070212,000000,18.137,18.223,17.124,17.314,2334733,0
+ZD.US,D,20070213,000000,17.284,17.604,17.224,17.415,1343327,0
+ZD.US,D,20070214,000000,17.377,17.642,17.363,17.496,1180515,0
+ZD.US,D,20070215,000000,17.445,17.672,17.43,17.517,629993,0
+ZD.US,D,20070216,000000,17.517,17.537,17.263,17.399,598366,0
+ZD.US,D,20070220,000000,17.307,17.496,17.189,17.474,624657,0
+ZD.US,D,20070221,000000,17.392,17.568,17.35,17.503,707662,0
+ZD.US,D,20070222,000000,17.496,17.677,17.363,17.619,648350,0
+ZD.US,D,20070223,000000,17.537,17.672,17.132,17.392,920161,0
+ZD.US,D,20070226,000000,17.392,17.503,16.882,16.949,883569,0
+ZD.US,D,20070227,000000,16.803,17.531,16.51,16.774,1306677,0
+ZD.US,D,20070228,000000,16.781,17.713,16.313,17.524,1749362,0
+ZD.US,D,20070301,000000,17.537,17.895,17.182,17.589,1270690,0
+ZD.US,D,20070302,000000,17.56,17.787,17.203,17.269,720266,0
+ZD.US,D,20070305,000000,17.189,17.757,17.132,17.291,841868,0
+ZD.US,D,20070306,000000,17.422,17.818,17.392,17.713,961850,0
+ZD.US,D,20070307,000000,17.627,17.734,17.277,17.299,505241,0
+ZD.US,D,20070308,000000,17.474,17.757,17.392,17.56,900200,0
+ZD.US,D,20070309,000000,17.713,17.713,17.284,17.589,606214,0
+ZD.US,D,20070312,000000,17.597,18.151,17.597,18.006,810161,0
+ZD.US,D,20070313,000000,19.449,20.704,19.39,19.85,7075490,0
+ZD.US,D,20070314,000000,19.783,20.09,19.397,19.958,1679260,0
+ZD.US,D,20070315,000000,19.982,20.323,19.982,20.258,635116,0
+ZD.US,D,20070316,000000,20.637,20.689,20.067,20.337,1391390,0
+ZD.US,D,20070319,000000,20.55,20.667,20.297,20.447,598927,0
+ZD.US,D,20070320,000000,20.366,20.842,20.366,20.733,499530,0
+ZD.US,D,20070321,000000,20.417,20.9,20.374,20.842,764484,0
+ZD.US,D,20070322,000000,20.864,20.986,20.674,20.774,556648,0
+ZD.US,D,20070323,000000,20.788,20.907,20.643,20.697,452018,0
+ZD.US,D,20070326,000000,20.637,20.819,20.397,20.599,544562,0
+ZD.US,D,20070327,000000,20.52,20.739,20.113,20.149,438316,0
+ZD.US,D,20070328,000000,20.141,20.265,19.682,19.958,945545,0
+ZD.US,D,20070329,000000,20.162,20.39,19.814,20.162,449581,0
+ZD.US,D,20070330,000000,20.222,20.432,19.943,20.205,481412,0
+ZD.US,D,20070402,000000,20.205,20.477,20.197,20.382,411951,0
+ZD.US,D,20070403,000000,20.425,20.739,20.304,20.463,862568,0
+ZD.US,D,20070404,000000,20.412,20.712,20.289,20.537,416594,0
+ZD.US,D,20070405,000000,20.483,20.615,20.39,20.52,391504,0
+ZD.US,D,20070409,000000,20.52,20.59,20.323,20.351,242886,0
+ZD.US,D,20070410,000000,20.33,20.774,20.33,20.537,416441,0
+ZD.US,D,20070411,000000,20.497,20.827,20.281,20.52,628311,0
+ZD.US,D,20070412,000000,20.39,20.712,20.083,20.59,633614,0
+ZD.US,D,20070413,000000,20.622,20.986,20.543,20.907,1008685,0
+ZD.US,D,20070416,000000,20.986,21.57,20.864,21.476,926205,0
+ZD.US,D,20070417,000000,21.431,22.051,21.235,21.97,1418508,0
+ZD.US,D,20070418,000000,21.869,21.961,20.935,20.95,1306892,0
+ZD.US,D,20070419,000000,20.95,21.235,20.719,20.893,407258,0
+ZD.US,D,20070420,000000,21.111,21.789,20.95,21.753,850714,0
+ZD.US,D,20070423,000000,21.671,21.722,21.381,21.476,470464,0
+ZD.US,D,20070424,000000,21.416,21.547,21.039,21.375,376128,0
+ZD.US,D,20070425,000000,21.497,21.869,21.394,21.563,799157,0
+ZD.US,D,20070426,000000,21.563,22.123,21.309,22.088,935846,0
+ZD.US,D,20070427,000000,21.992,22.116,21.883,21.942,802475,0
+ZD.US,D,20070430,000000,21.898,21.977,20.935,20.964,768692,0
+ZD.US,D,20070501,000000,20.942,21.153,20.712,20.886,713906,0
+ZD.US,D,20070502,000000,20.871,21.323,20.871,21.286,669864,0
+ZD.US,D,20070503,000000,21.242,21.703,21.068,21.628,698209,0
+ZD.US,D,20070504,000000,21.795,21.841,21.469,21.57,656686,0
+ZD.US,D,20070507,000000,21.664,22.598,21.497,22.204,1959025,0
+ZD.US,D,20070508,000000,21.817,22.65,21.73,22.387,1796533,0
+ZD.US,D,20070509,000000,22.329,23.245,22.284,22.773,1635186,0
+ZD.US,D,20070510,000000,22.714,22.832,22.271,22.284,1183082,0
+ZD.US,D,20070511,000000,22.78,22.874,22.051,22.852,617037,0
+ZD.US,D,20070514,000000,22.796,23.32,22.706,22.874,1280515,0
+ZD.US,D,20070515,000000,22.81,23.167,22.554,22.706,1140664,0
+ZD.US,D,20070516,000000,22.796,23.516,22.722,23.43,1329892,0
+ZD.US,D,20070517,000000,23.342,23.385,22.642,22.859,1439173,0
+ZD.US,D,20070518,000000,22.874,22.977,22.569,22.859,948852,0
+ZD.US,D,20070521,000000,22.874,23.466,22.817,23.297,670209,0
+ZD.US,D,20070522,000000,23.327,23.683,22.919,23.668,666913,0
+ZD.US,D,20070523,000000,23.668,23.85,23.29,23.327,838018,0
+ZD.US,D,20070524,000000,23.327,23.4,22.802,22.903,729391,0
+ZD.US,D,20070525,000000,22.903,23.217,22.859,22.911,614320,0
+ZD.US,D,20070529,000000,22.986,23.276,22.722,23.086,619681,0
+ZD.US,D,20070530,000000,22.941,23.633,22.859,23.61,1129795,0
+ZD.US,D,20070531,000000,23.562,24.346,23.466,24.297,1581497,0
+ZD.US,D,20070601,000000,24.312,24.895,24.312,24.732,1468204,0
+ZD.US,D,20070604,000000,24.69,24.792,24.495,24.748,978889,0
+ZD.US,D,20070605,000000,24.675,24.828,24.419,24.763,772703,0
+ZD.US,D,20070606,000000,24.572,25.032,24.383,24.725,815824,0
+ZD.US,D,20070607,000000,24.55,24.975,23.757,23.92,870491,0
+ZD.US,D,20070608,000000,23.882,23.911,23.583,23.85,871938,0
+ZD.US,D,20070611,000000,23.828,23.933,23.473,23.751,530498,0
+ZD.US,D,20070612,000000,23.66,23.751,23.43,23.531,801668,0
+ZD.US,D,20070613,000000,23.618,23.807,23.377,23.576,800903,0
+ZD.US,D,20070614,000000,23.626,24.187,23.479,23.89,526539,0
+ZD.US,D,20070615,000000,24.171,24.633,23.997,24.427,961899,0
+ZD.US,D,20070618,000000,24.58,24.649,24.325,24.443,418380,0
+ZD.US,D,20070619,000000,24.419,25.368,24.383,25.317,980119,0
+ZD.US,D,20070620,000000,25.507,26.346,25.433,25.782,1588618,0
+ZD.US,D,20070621,000000,25.704,25.85,25.136,25.659,717275,0
+ZD.US,D,20070622,000000,25.559,25.643,24.902,25.208,1113730,0
+ZD.US,D,20070625,000000,25.078,25.287,24.564,25.246,1199157,0
+ZD.US,D,20070626,000000,25.412,25.659,24.641,24.786,950005,0
+ZD.US,D,20070627,000000,24.625,25.317,24.419,25.178,771395,0
+ZD.US,D,20070628,000000,25.23,25.675,25.208,25.449,703296,0
+ZD.US,D,20070629,000000,25.573,25.895,25.354,25.442,783355,0
+ZD.US,D,20070702,000000,25.666,26.04,25.537,25.804,704549,0
+ZD.US,D,20070703,000000,25.804,26.024,25.463,25.507,318106,0
+ZD.US,D,20070705,000000,25.515,25.907,25.33,25.697,486621,0
+ZD.US,D,20070706,000000,25.666,26.104,25.543,25.72,561629,0
+ZD.US,D,20070709,000000,25.622,25.971,25.566,25.907,524502,0
+ZD.US,D,20070710,000000,25.675,25.995,25.296,25.308,512715,0
+ZD.US,D,20070711,000000,25.39,25.843,25.279,25.782,490443,0
+ZD.US,D,20070712,000000,25.979,26.461,25.923,26.234,889447,0
+ZD.US,D,20070713,000000,26.209,26.409,25.872,26.241,843724,0
+ZD.US,D,20070716,000000,26.214,26.599,26.082,26.134,503223,0
+ZD.US,D,20070717,000000,26.155,26.675,26.155,26.55,663472,0
+ZD.US,D,20070718,000000,26.637,27.03,26.338,26.776,717615,0
+ZD.US,D,20070719,000000,26.92,27.176,26.583,27.139,731368,0
+ZD.US,D,20070720,000000,27.081,27.081,26.402,26.43,779214,0
+ZD.US,D,20070723,000000,26.591,26.839,26.241,26.263,667281,0
+ZD.US,D,20070724,000000,26.185,26.234,25.192,25.317,701736,0
+ZD.US,D,20070725,000000,25.405,25.979,25.084,25.474,790806,0
+ZD.US,D,20070726,000000,25.148,25.69,24.143,24.528,910909,0
+ZD.US,D,20070727,000000,24.332,24.843,23.828,23.85,668117,0
+ZD.US,D,20070730,000000,23.834,24.411,23.436,24.163,656555,0
+ZD.US,D,20070731,000000,24.473,24.755,23.757,23.793,520412,0
+ZD.US,D,20070801,000000,23.691,24.202,23.327,23.974,618808,0
+ZD.US,D,20070802,000000,23.989,24.516,23.904,24.397,502068,0
+ZD.US,D,20070803,000000,24.503,24.618,23.547,23.655,488222,0
+ZD.US,D,20070806,000000,23.562,25.397,23.562,25.302,1144266,0
+ZD.US,D,20070807,000000,22.738,26.79,22.13,25.987,2748108,0
+ZD.US,D,20070808,000000,26.241,26.383,24.641,26.209,1536079,0
+ZD.US,D,20070809,000000,25.85,27.255,24.821,24.849,1242012,0
+ZD.US,D,20070810,000000,25.032,25.433,24.057,24.909,940243,0
+ZD.US,D,20070813,000000,25.185,26.17,24.603,25.412,864990,0
+ZD.US,D,20070814,000000,25.498,26.192,24.843,24.902,840814,0
+ZD.US,D,20070815,000000,24.821,25.347,24.464,24.649,679550,0
+ZD.US,D,20070816,000000,24.473,25.032,23.547,24.917,833123,0
+ZD.US,D,20070817,000000,25.957,26.285,24.938,25.442,770822,0
+ZD.US,D,20070820,000000,25.55,26.01,25.192,25.804,394008,0
+ZD.US,D,20070821,000000,25.864,26.352,25.804,26.075,345348,0
+ZD.US,D,20070822,000000,26.446,26.461,25.864,26.024,367621,0
+ZD.US,D,20070823,000000,26.192,26.192,24.871,24.989,720262,0
+ZD.US,D,20070824,000000,25.055,25.469,24.895,25.308,463866,0
+ZD.US,D,20070827,000000,25.178,25.483,24.641,24.923,326658,0
+ZD.US,D,20070828,000000,24.711,24.902,24.283,24.34,661544,0
+ZD.US,D,20070829,000000,24.572,25.119,24.312,25.084,367006,0
+ZD.US,D,20070830,000000,24.792,25.04,24.489,24.625,266900,0
+ZD.US,D,20070831,000000,25.032,25.143,24.69,24.786,267246,0
+ZD.US,D,20070904,000000,24.725,25.643,24.725,25.272,454230,0
+ZD.US,D,20070905,000000,25.143,25.463,24.69,25.442,748528,0
+ZD.US,D,20070906,000000,25.49,25.957,25.017,25.907,716161,0
+ZD.US,D,20070907,000000,25.405,25.602,24.495,24.641,675899,0
+ZD.US,D,20070910,000000,24.697,25.2,24.355,24.902,466301,0
+ZD.US,D,20070911,000000,25.078,25.208,24.67,24.975,528841,0
+ZD.US,D,20070912,000000,24.982,25.675,24.982,25.361,495844,0
+ZD.US,D,20070913,000000,25.537,25.666,24.536,24.557,505756,0
+ZD.US,D,20070914,000000,24.39,25.032,24.39,24.887,470202,0
+ZD.US,D,20070917,000000,24.786,24.982,24.427,24.45,643370,0
+ZD.US,D,20070918,000000,24.489,25.456,24.419,25.375,566050,0
+ZD.US,D,20070919,000000,25.587,26.607,25.53,26.309,665201,0
+ZD.US,D,20070920,000000,25.214,25.368,24.704,24.809,1193887,0
+ZD.US,D,20070921,000000,25.04,25.119,24.625,24.8,775600,0
+ZD.US,D,20070924,000000,24.748,25.046,24.13,24.244,427820,0
+ZD.US,D,20070925,000000,24.143,24.61,24.057,24.253,377689,0
+ZD.US,D,20070926,000000,24.275,24.495,24.003,24.194,439750,0
+ZD.US,D,20070927,000000,24.171,24.404,23.904,23.953,407606,0
+ZD.US,D,20070928,000000,23.89,24.23,23.757,23.858,629260,0
+ZD.US,D,20071001,000000,24.018,24.489,23.974,24.259,571037,0
+ZD.US,D,20071002,000000,24.319,24.887,24.23,24.809,291836,0
+ZD.US,D,20071003,000000,24.618,25.214,24.495,24.655,334541,0
+ZD.US,D,20071004,000000,24.346,25.483,24.297,25.046,389131,0
+ZD.US,D,20071005,000000,25.308,25.704,25.084,25.566,342377,0
+ZD.US,D,20071008,000000,25.433,25.636,25.148,25.223,368696,0
+ZD.US,D,20071009,000000,25.246,25.559,24.995,25.433,331745,0
+ZD.US,D,20071010,000000,25.296,25.456,25.112,25.246,334911,0
+ZD.US,D,20071011,000000,25.323,25.515,24.355,24.435,539748,0
+ZD.US,D,20071012,000000,24.419,25.003,24.419,24.953,500099,0
+ZD.US,D,20071015,000000,24.917,24.923,23.778,23.807,689908,0
+ZD.US,D,20071016,000000,23.785,24.443,23.765,23.815,505783,0
+ZD.US,D,20071017,000000,24.057,24.23,23.61,23.691,420542,0
+ZD.US,D,20071018,000000,23.596,24.297,23.596,23.714,486161,0
+ZD.US,D,20071019,000000,23.691,23.834,22.722,22.73,798558,0
+ZD.US,D,20071022,000000,22.706,24.34,22.291,24.29,610607,0
+ZD.US,D,20071023,000000,24.58,24.61,23.785,24.58,419820,0
+ZD.US,D,20071024,000000,24.346,24.481,23.327,24.063,474390,0
+ZD.US,D,20071025,000000,24.094,24.704,23.882,24.179,278029,0
+ZD.US,D,20071026,000000,24.39,24.596,23.92,24.495,291902,0
+ZD.US,D,20071029,000000,24.572,24.967,24.312,24.45,406822,0
+ZD.US,D,20071030,000000,24.29,24.748,24.003,24.094,331672,0
+ZD.US,D,20071031,000000,24.237,24.704,24.026,24.557,397324,0
+ZD.US,D,20071101,000000,24.136,24.216,23.29,23.32,376743,0
+ZD.US,D,20071102,000000,23.583,24.136,23.334,23.757,391469,0
+ZD.US,D,20071105,000000,23.393,23.73,23.203,23.363,392954,0
+ZD.US,D,20071106,000000,23.349,23.589,23.093,23.523,316788,0
+ZD.US,D,20071107,000000,23.007,23.407,22.546,22.546,398104,0
+ZD.US,D,20071108,000000,20.122,20.122,16.277,18.487,5032675,0
+ZD.US,D,20071109,000000,18.736,18.887,17.992,18.137,1588481,0
+ZD.US,D,20071112,000000,18.078,19.019,17.998,18.457,1279782,0
+ZD.US,D,20071113,000000,18.597,19.638,18.543,19.478,955739,0
+ZD.US,D,20071114,000000,20.811,20.811,19.21,19.295,1148006,0
+ZD.US,D,20071115,000000,19.157,19.69,18.298,18.45,1270832,0
+ZD.US,D,20071116,000000,18.522,18.522,18.006,18.164,1290788,0
+ZD.US,D,20071119,000000,17.985,18.29,17.328,17.465,1165401,0
+ZD.US,D,20071120,000000,17.496,17.727,16.665,17.001,2054040,0
+ZD.US,D,20071121,000000,16.868,17.844,16.833,17.524,860813,0
+ZD.US,D,20071123,000000,17.657,17.926,17.35,17.677,204978,0
+ZD.US,D,20071126,000000,17.75,18.223,17.683,17.757,691512,0
+ZD.US,D,20071127,000000,17.844,17.911,17.139,17.453,706890,0
+ZD.US,D,20071128,000000,17.664,18.158,17.524,17.865,693002,0
+ZD.US,D,20071129,000000,17.826,17.832,17.335,17.37,467091,0
+ZD.US,D,20071130,000000,17.657,18.094,17.51,17.727,801875,0
+ZD.US,D,20071203,000000,17.727,17.851,17.407,17.407,675833,0
+ZD.US,D,20071204,000000,17.239,17.377,16.949,17.269,1223564,0
+ZD.US,D,20071205,000000,17.445,17.713,16.795,16.903,774643,0
+ZD.US,D,20071206,000000,16.841,17.839,16.841,17.496,750091,0
+ZD.US,D,20071207,000000,17.496,17.537,17.132,17.299,360960,0
+ZD.US,D,20071210,000000,17.343,17.496,17.182,17.217,522935,0
+ZD.US,D,20071211,000000,17.269,17.392,16.54,16.568,463226,0
+ZD.US,D,20071212,000000,17.043,17.154,16.11,16.301,929570,0
+ZD.US,D,20071213,000000,16.343,16.665,16.131,16.461,737840,0
+ZD.US,D,20071214,000000,16.313,16.553,15.949,15.949,397018,0
+ZD.US,D,20071217,000000,15.803,16.503,15.743,15.963,745031,0
+ZD.US,D,20071218,000000,16.144,16.153,15.69,16.031,818907,0
+ZD.US,D,20071219,000000,16.031,16.144,15.766,15.957,349421,0
+ZD.US,D,20071220,000000,16.09,16.09,15.57,15.71,596667,0
+ZD.US,D,20071221,000000,15.992,16.09,15.878,16.038,1310225,0
+ZD.US,D,20071224,000000,16.038,16.073,15.914,15.977,212794,0
+ZD.US,D,20071226,000000,15.757,16.249,15.697,16.117,605298,0
+ZD.US,D,20071227,000000,16.131,16.293,15.914,16.11,812081,0
+ZD.US,D,20071228,000000,16.183,16.183,15.717,15.914,420662,0
+ZD.US,D,20071231,000000,15.774,16.016,15.323,15.43,597747,0
+ZD.US,D,20080102,000000,15.375,15.864,15.316,15.675,898785,0
+ZD.US,D,20080103,000000,15.675,16.694,15.582,16.097,1174111,0
+ZD.US,D,20080104,000000,16.038,16.167,15.351,15.367,931762,0
+ZD.US,D,20080107,000000,15.382,15.818,14.857,14.937,831076,0
+ZD.US,D,20080108,000000,14.979,15.293,14.596,14.614,985235,0
+ZD.US,D,20080109,000000,14.58,14.943,14.317,14.937,455300,0
+ZD.US,D,20080110,000000,14.734,15.046,14.652,14.909,534302,0
+ZD.US,D,20080111,000000,14.812,15.038,14.763,14.871,613270,0
+ZD.US,D,20080114,000000,14.979,15.284,14.857,15.147,577665,0
+ZD.US,D,20080115,000000,14.893,15.091,14.637,14.857,737392,0
+ZD.US,D,20080116,000000,14.79,15.59,14.652,15.097,788774,0
+ZD.US,D,20080117,000000,15.038,15.141,14.186,14.39,985537,0
+ZD.US,D,20080118,000000,14.411,14.917,13.756,13.973,1044637,0
+ZD.US,D,20080122,000000,13.21,14.192,12.963,13.819,768997,0
+ZD.US,D,20080123,000000,13.224,13.697,12.894,13.551,851868,0
+ZD.US,D,20080124,000000,13.596,14.024,13.544,13.799,876900,0
+ZD.US,D,20080125,000000,14.024,14.404,13.581,13.827,492562,0
+ZD.US,D,20080128,000000,13.827,14.325,13.756,14.252,648206,0
+ZD.US,D,20080129,000000,14.309,14.986,14.281,14.901,668402,0
+ZD.US,D,20080130,000000,14.819,15.125,14.689,14.74,716539,0
+ZD.US,D,20080131,000000,14.607,16.409,14.607,15.97,1105850,0
+ZD.US,D,20080201,000000,16.066,16.249,15.337,15.683,738734,0
+ZD.US,D,20080204,000000,15.637,15.717,15.41,15.469,631726,0
+ZD.US,D,20080205,000000,15.245,15.521,15.206,15.351,725213,0
+ZD.US,D,20080206,000000,15.492,15.556,14.697,14.719,662761,0
+ZD.US,D,20080207,000000,14.697,15.422,14.652,15.27,745608,0
+ZD.US,D,20080208,000000,15.264,15.264,14.17,14.245,1430698,0
+ZD.US,D,20080211,000000,14.281,14.47,14.056,14.288,727278,0
+ZD.US,D,20080212,000000,14.39,14.763,14.39,14.506,574710,0
+ZD.US,D,20080213,000000,14.673,14.864,14.58,14.755,527092,0
+ZD.US,D,20080214,000000,14.763,14.937,14.245,14.325,573251,0
+ZD.US,D,20080215,000000,14.214,14.529,14.148,14.368,663267,0
+ZD.US,D,20080219,000000,14.375,14.42,13.779,14.024,1573708,0
+ZD.US,D,20080220,000000,13.981,14.056,13.596,13.881,3087111,0
+ZD.US,D,20080221,000000,13.889,14.629,13.841,14.477,2336465,0
+ZD.US,D,20080222,000000,14.47,14.689,14.178,14.345,1565242,0
+ZD.US,D,20080225,000000,14.375,15.161,14.114,14.943,1001590,0
+ZD.US,D,20080226,000000,14.871,15.658,14.871,15.477,1123218,0
+ZD.US,D,20080227,000000,15.301,15.878,15.301,15.666,768593,0
+ZD.US,D,20080228,000000,15.477,15.757,15.343,15.375,798221,0
+ZD.US,D,20080229,000000,15.309,16.082,15.229,15.69,809885,0
+ZD.US,D,20080303,000000,15.69,15.79,15.125,15.331,1088629,0
+ZD.US,D,20080304,000000,15.251,15.825,15.206,15.576,991236,0
+ZD.US,D,20080305,000000,15.683,16.688,15.582,16.483,1176360,0
+ZD.US,D,20080306,000000,16.409,16.68,16.097,16.117,829324,0
+ZD.US,D,20080307,000000,15.914,16.803,15.878,16.547,792019,0
+ZD.US,D,20080310,000000,15.57,15.928,14.979,15.038,1366846,0
+ZD.US,D,20080311,000000,15.191,16.35,14.95,16.241,1233305,0
+ZD.US,D,20080312,000000,16.313,16.518,16.183,16.22,730848,0
+ZD.US,D,20080313,000000,16,16.688,15.892,16.547,706307,0
+ZD.US,D,20080314,000000,16.721,16.751,15.818,16.038,974118,0
+ZD.US,D,20080317,000000,15.796,16.277,15.666,16.016,867910,0
+ZD.US,D,20080318,000000,16.547,16.591,15.849,16.547,1022493,0
+ZD.US,D,20080319,000000,16.547,16.721,15.864,15.864,683588,0
+ZD.US,D,20080320,000000,15.914,16.54,15.75,16.379,1409736,0
+ZD.US,D,20080324,000000,16.409,17.269,16.372,17.057,826390,0
+ZD.US,D,20080325,000000,17.093,17.489,16.876,17.465,534237,0
+ZD.US,D,20080326,000000,17.335,17.575,16.963,17.496,615554,0
+ZD.US,D,20080327,000000,17.568,17.568,16.882,16.933,567388,0
+ZD.US,D,20080328,000000,16.926,17.035,16.51,16.561,366636,0
+ZD.US,D,20080331,000000,16.547,16.743,16.271,16.271,945673,0
+ZD.US,D,20080401,000000,16.497,16.54,16.241,16.409,1556652,0
+ZD.US,D,20080402,000000,16.401,17.077,16.249,16.941,967494,0
+ZD.US,D,20080403,000000,16.789,16.918,16.35,16.476,742279,0
+ZD.US,D,20080404,000000,16.525,16.707,16.301,16.387,443029,0
+ZD.US,D,20080407,000000,16.531,16.7,16.176,16.205,374855,0
+ZD.US,D,20080408,000000,16.153,16.401,16.103,16.241,572487,0
+ZD.US,D,20080409,000000,16.103,16.234,15.818,15.928,515596,0
+ZD.US,D,20080410,000000,15.892,16.038,15.796,15.942,703634,0
+ZD.US,D,20080411,000000,15.724,15.892,15.514,15.614,405698,0
+ZD.US,D,20080414,000000,15.576,15.782,15.461,15.606,346080,0
+ZD.US,D,20080415,000000,15.683,15.683,15.417,15.477,916633,0
+ZD.US,D,20080416,000000,15.598,16.038,15.53,16,487344,0
+ZD.US,D,20080417,000000,15.461,15.697,15.169,15.556,728648,0
+ZD.US,D,20080418,000000,15.849,15.928,15.536,15.606,467094,0
+ZD.US,D,20080421,000000,15.514,15.637,15.41,15.477,709864,0
+ZD.US,D,20080422,000000,15.43,15.703,15.404,15.437,640926,0
+ZD.US,D,20080423,000000,15.492,15.703,15.251,15.683,491134,0
+ZD.US,D,20080424,000000,15.717,15.957,15.343,15.757,445342,0
+ZD.US,D,20080425,000000,15.857,15.857,15.337,15.71,780994,0
+ZD.US,D,20080428,000000,15.717,15.857,15.55,15.743,469790,0
+ZD.US,D,20080429,000000,15.743,15.743,15.492,15.658,378903,0
+ZD.US,D,20080430,000000,15.724,15.849,15.461,15.598,930983,0
+ZD.US,D,20080501,000000,15.818,16.066,15.59,16.023,1000984,0
+ZD.US,D,20080502,000000,16.073,16.249,15.724,15.766,638542,0
+ZD.US,D,20080505,000000,15.737,15.737,15.206,15.245,751064,0
+ZD.US,D,20080506,000000,15.125,15.658,15.024,15.382,756859,0
+ZD.US,D,20080507,000000,15.914,16.841,15.614,15.658,3059968,0
+ZD.US,D,20080508,000000,15.69,16.176,15.683,16.144,1739817,0
+ZD.US,D,20080509,000000,15.963,16.751,15.914,16.665,735872,0
+ZD.US,D,20080512,000000,16.721,17.503,16.672,17.458,937582,0
+ZD.US,D,20080513,000000,17.465,17.56,17.064,17.458,668257,0
+ZD.US,D,20080514,000000,17.517,17.839,17.453,17.619,740166,0
+ZD.US,D,20080515,000000,17.537,17.911,17.35,17.865,477803,0
+ZD.US,D,20080516,000000,17.911,18.238,17.453,18.132,978168,0
+ZD.US,D,20080519,000000,18.172,18.21,17.713,17.858,1728026,0
+ZD.US,D,20080520,000000,17.818,18.094,17.713,17.918,1073036,0
+ZD.US,D,20080521,000000,17.962,18.254,17.839,17.992,1051015,0
+ZD.US,D,20080522,000000,18.018,18.319,17.871,18.277,828132,0
+ZD.US,D,20080523,000000,18.151,18.377,17.962,18.164,701391,0
+ZD.US,D,20080527,000000,18.217,18.843,18.164,18.778,537364,0
+ZD.US,D,20080528,000000,18.93,19.282,18.516,19.21,1264278,0
+ZD.US,D,20080529,000000,18.982,19.659,18.982,19.434,619446,0
+ZD.US,D,20080530,000000,19.41,19.653,19.222,19.334,685184,0
+ZD.US,D,20080602,000000,19.311,19.369,18.736,19.003,429059,0
+ZD.US,D,20080603,000000,19.003,19.434,18.896,19.334,662796,0
+ZD.US,D,20080604,000000,19.282,19.623,18.982,19.434,526789,0
+ZD.US,D,20080605,000000,19.311,19.682,19.121,19.537,541041,0
+ZD.US,D,20080606,000000,19.449,19.594,18.997,18.997,509044,0
+ZD.US,D,20080609,000000,19.106,19.404,18.813,19.165,434179,0
+ZD.US,D,20080610,000000,18.982,19.486,18.887,19.326,697390,0
+ZD.US,D,20080611,000000,19.171,19.237,18.07,18.078,673956,0
+ZD.US,D,20080612,000000,18.151,18.338,17.664,17.802,658651,0
+ZD.US,D,20080613,000000,17.998,18.479,17.871,18.4,329524,0
+ZD.US,D,20080616,000000,18.369,18.704,18.164,18.597,268258,0
+ZD.US,D,20080617,000000,18.603,18.881,18.423,18.858,416609,0
+ZD.US,D,20080618,000000,18.8,18.903,18.45,18.704,321717,0
+ZD.US,D,20080619,000000,18.704,19.295,18.487,19.237,382467,0
+ZD.US,D,20080620,000000,19.171,19.303,18.494,18.704,802552,0
+ZD.US,D,20080623,000000,18.865,18.873,18.332,18.437,322787,0
+ZD.US,D,20080624,000000,18.305,18.457,17.779,17.911,1180378,0
+ZD.US,D,20080625,000000,17.888,18.632,17.826,18.508,442537,0
+ZD.US,D,20080626,000000,18.319,18.319,17.61,17.664,362557,0
+ZD.US,D,20080627,000000,17.657,17.858,17.001,17.006,889611,0
+ZD.US,D,20080630,000000,16.979,17.465,16.759,16.767,1001997,0
+ZD.US,D,20080701,000000,16.583,17.43,16.583,17.217,623061,0
+ZD.US,D,20080702,000000,17.168,17.195,16.615,16.642,481962,0
+ZD.US,D,20080703,000000,16.622,16.861,15.637,15.818,793167,0
+ZD.US,D,20080707,000000,15.963,17.043,15.658,16.817,910148,0
+ZD.US,D,20080708,000000,16.876,17.37,16.568,17.057,620892,0
+ZD.US,D,20080709,000000,17.028,17.085,16.198,16.249,627294,0
+ZD.US,D,20080710,000000,16.22,16.483,15.683,15.849,895712,0
+ZD.US,D,20080711,000000,15.737,16.11,15.417,15.818,732832,0
+ZD.US,D,20080714,000000,15.977,16.234,15.469,15.53,523136,0
+ZD.US,D,20080715,000000,15.343,16.19,15.046,15.842,601953,0
+ZD.US,D,20080716,000000,15.963,16.841,15.743,16.518,754782,0
+ZD.US,D,20080717,000000,16.547,16.759,16.167,16.649,380374,0
+ZD.US,D,20080718,000000,16.561,16.751,16.301,16.657,404670,0
+ZD.US,D,20080721,000000,16.751,16.848,16.497,16.811,471986,0
+ZD.US,D,20080722,000000,16.824,17.642,16.707,17.597,1264212,0
+ZD.US,D,20080723,000000,17.545,17.992,17.357,17.664,798059,0
+ZD.US,D,20080724,000000,17.743,18.063,17.437,17.597,462770,0
+ZD.US,D,20080725,000000,17.802,18.158,17.61,17.934,465431,0
+ZD.US,D,20080728,000000,17.918,17.918,17.217,17.458,350124,0
+ZD.US,D,20080729,000000,17.482,18.325,17.37,18.086,435761,0
+ZD.US,D,20080730,000000,18.172,18.247,17.445,17.81,556264,0
+ZD.US,D,20080731,000000,17.56,17.858,17.35,17.474,466232,0
+ZD.US,D,20080801,000000,17.537,17.664,17.028,17.203,528907,0
+ZD.US,D,20080804,000000,17.161,17.161,16.583,16.987,535278,0
+ZD.US,D,20080805,000000,17.189,17.627,17.006,17.597,683399,0
+ZD.US,D,20080806,000000,17.224,18.07,16.789,17.94,776271,0
+ZD.US,D,20080807,000000,17.832,18.262,17.657,18.262,472959,0
+ZD.US,D,20080808,000000,18.262,19.295,17.934,18.969,672453,0
+ZD.US,D,20080811,000000,18.974,19.937,18.843,19.492,956513,0
+ZD.US,D,20080812,000000,19.486,19.735,18.865,19.434,757627,0
+ZD.US,D,20080813,000000,19.404,19.79,19.259,19.579,443151,0
+ZD.US,D,20080814,000000,19.418,19.768,19.418,19.659,218692,0
+ZD.US,D,20080815,000000,19.814,19.814,19.39,19.623,497706,0
+ZD.US,D,20080818,000000,19.704,19.865,19.243,19.5,256765,0
+ZD.US,D,20080819,000000,19.442,19.442,18.974,19.135,301512,0
+ZD.US,D,20080820,000000,19.295,19.53,18.663,18.865,279896,0
+ZD.US,D,20080821,000000,18.712,19.019,18.179,18.202,458356,0
+ZD.US,D,20080822,000000,18.369,18.369,17.795,18.143,647597,0
+ZD.US,D,20080825,000000,18.07,18.086,17.604,17.871,291433,0
+ZD.US,D,20080826,000000,17.826,18.063,17.517,17.699,307545,0
+ZD.US,D,20080827,000000,17.727,18.332,17.683,18.07,500766,0
+ZD.US,D,20080828,000000,18.11,18.704,18.056,18.575,373473,0
+ZD.US,D,20080829,000000,18.53,18.712,17.985,17.985,371573,0
+ZD.US,D,20080902,000000,18.325,18.712,18.137,18.69,906892,0
+ZD.US,D,20080903,000000,18.675,18.953,18.591,18.91,848641,0
+ZD.US,D,20080904,000000,18.736,18.8,18.018,18.048,508938,0
+ZD.US,D,20080905,000000,17.94,18.172,17.764,18.018,301505,0
+ZD.US,D,20080908,000000,18.355,18.887,17.779,18.117,381201,0
+ZD.US,D,20080909,000000,18.137,18.793,17.545,17.552,488768,0
+ZD.US,D,20080910,000000,17.81,18.143,17.517,17.787,449459,0
+ZD.US,D,20080911,000000,17.474,17.895,17.161,17.664,445075,0
+ZD.US,D,20080912,000000,17.545,17.918,17.314,17.568,351793,0
+ZD.US,D,20080915,000000,17.168,17.865,16.767,16.941,513569,0
+ZD.US,D,20080916,000000,16.803,17.537,16.622,17.458,514454,0
+ZD.US,D,20080917,000000,17.299,17.531,16.256,16.256,804243,0
+ZD.US,D,20080918,000000,16.707,17.713,15.977,17.657,990902,0
+ZD.US,D,20080919,000000,18.537,19.675,18.537,19.552,1616941,0
+ZD.US,D,20080922,000000,19.574,19.574,17.832,17.962,867321,0
+ZD.US,D,20080923,000000,17.94,18.332,17.093,17.132,497198,0
+ZD.US,D,20080924,000000,17.224,17.568,16.888,17.023,331482,0
+ZD.US,D,20080925,000000,17.154,17.524,16.848,16.91,429687,0
+ZD.US,D,20080926,000000,16.729,17.284,16.688,17.139,352248,0
+ZD.US,D,20080929,000000,16.882,17.028,15.963,16.438,547201,0
+ZD.US,D,20080930,000000,16.707,17.124,16.176,17.023,681987,0
+ZD.US,D,20081001,000000,16.767,16.888,16.423,16.735,510813,0
+ZD.US,D,20081002,000000,16.657,17.023,15.81,15.899,509062,0
+ZD.US,D,20081003,000000,16.09,16.09,14.763,14.763,585973,0
+ZD.US,D,20081006,000000,14.447,14.713,13.581,14.572,974794,0
+ZD.US,D,20081007,000000,14.748,14.864,13.721,13.742,523948,0
+ZD.US,D,20081008,000000,13.523,14.148,12.939,13.47,732390,0
+ZD.US,D,20081009,000000,13.667,13.799,12.398,12.55,941719,0
+ZD.US,D,20081010,000000,12.21,12.826,11.541,12.621,906118,0
+ZD.US,D,20081013,000000,13.164,14.024,12.81,13.938,713532,0
+ZD.US,D,20081014,000000,14.17,14.17,12.826,13.195,1000886,0
+ZD.US,D,20081015,000000,13.011,13.114,12.167,12.277,543699,0
+ZD.US,D,20081016,000000,12.414,13.187,12.016,13.187,703974,0
+ZD.US,D,20081017,000000,12.643,13.025,12.382,12.443,779653,0
+ZD.US,D,20081020,000000,12.604,12.719,12.079,12.657,573419,0
+ZD.US,D,20081021,000000,12.422,13.077,12.065,12.144,433149,0
+ZD.US,D,20081022,000000,11.937,12.101,11.519,11.709,632466,0
+ZD.US,D,20081023,000000,11.757,12.11,11.337,11.743,703576,0
+ZD.US,D,20081024,000000,11.101,11.664,10.94,11.299,731995,0
+ZD.US,D,20081027,000000,11.162,11.868,10.81,10.848,412905,0
+ZD.US,D,20081028,000000,11.146,11.422,10.519,11.379,716550,0
+ZD.US,D,20081029,000000,11.474,12.183,11.379,11.792,583906,0
+ZD.US,D,20081030,000000,12.101,12.39,11.778,12.21,644601,0
+ZD.US,D,20081031,000000,12.101,12.319,11.48,11.75,782572,0
+ZD.US,D,20081103,000000,11.925,12.043,11.497,11.89,481771,0
+ZD.US,D,20081104,000000,12.39,12.663,11.474,12.475,1231625,0
+ZD.US,D,20081105,000000,12.298,12.85,11.771,11.839,547387,0
+ZD.US,D,20081106,000000,11.763,12.122,11.583,11.695,451377,0
+ZD.US,D,20081107,000000,11.863,12.129,11.743,12.043,278762,0
+ZD.US,D,20081110,000000,12.326,12.406,11.459,11.59,279115,0
+ZD.US,D,20081111,000000,11.503,12.036,11.205,11.73,381906,0
+ZD.US,D,20081112,000000,11.547,12.137,11.547,11.763,503483,0
+ZD.US,D,20081113,000000,11.75,13.123,10.854,13.057,608675,0
+ZD.US,D,20081114,000000,12.788,13.151,12.144,12.238,505818,0
+ZD.US,D,20081117,000000,12.086,12.636,11.715,12.349,518045,0
+ZD.US,D,20081118,000000,12.137,12.23,10.957,11.372,476060,0
+ZD.US,D,20081119,000000,11.379,11.392,10.344,10.38,359313,0
+ZD.US,D,20081120,000000,10.351,10.775,9.985,10.017,468917,0
+ZD.US,D,20081121,000000,10.22,10.869,9.4965,10.818,765526,0
+ZD.US,D,20081124,000000,10.884,11.597,10.337,11.568,446209,0
+ZD.US,D,20081125,000000,11.664,12.238,11.177,12.23,459830,0
+ZD.US,D,20081126,000000,11.953,13.849,11.953,13.779,540532,0
+ZD.US,D,20081128,000000,13.631,14.375,13.631,14.23,185984,0
+ZD.US,D,20081201,000000,13.864,13.864,11.868,11.931,595173,0
+ZD.US,D,20081202,000000,12.23,13.063,11.792,13.019,477110,0
+ZD.US,D,20081203,000000,12.663,13.811,12.398,13.779,448455,0
+ZD.US,D,20081204,000000,13.618,14.36,13.143,13.297,913079,0
+ZD.US,D,20081205,000000,12.764,13.544,12.663,13.523,609875,0
+ZD.US,D,20081208,000000,13.881,14.301,13.077,13.56,790140,0
+ZD.US,D,20081209,000000,13.449,13.931,13.048,13.203,370912,0
+ZD.US,D,20081210,000000,13.244,14.002,13.063,13.713,339524,0
+ZD.US,D,20081211,000000,13.07,13.841,12.581,12.788,277226,0
+ZD.US,D,20081212,000000,12.497,13.568,12.437,13.485,381270,0
+ZD.US,D,20081215,000000,13.537,13.792,12.65,12.83,242509,0
+ZD.US,D,20081216,000000,13.04,14.178,12.917,14.033,461205,0
+ZD.US,D,20081217,000000,13.833,15.017,13.721,14.734,649336,0
+ZD.US,D,20081218,000000,14.713,15.301,14.58,14.689,809682,0
+ZD.US,D,20081219,000000,15.191,15.53,13.995,14.024,1010680,0
+ZD.US,D,20081222,000000,14.114,14.157,13.143,13.697,428844,0
+ZD.US,D,20081223,000000,13.792,14.048,13.377,13.931,698358,0
+ZD.US,D,20081224,000000,13.903,14.178,13.515,13.849,295900,0
+ZD.US,D,20081226,000000,13.931,14.01,13.509,13.799,295535,0
+ZD.US,D,20081229,000000,13.799,13.799,13.318,13.645,256456,0
+ZD.US,D,20081230,000000,13.833,13.981,13.383,13.849,280932,0
+ZD.US,D,20081231,000000,13.91,14.763,13.721,14.607,393469,0
+ZD.US,D,20090102,000000,14.755,15.221,14.587,15.125,474000,0
+ZD.US,D,20090105,000000,15.125,15.125,14.755,14.871,473172,0
+ZD.US,D,20090106,000000,14.596,15.119,14.441,14.614,378625,0
+ZD.US,D,20090107,000000,14.368,14.435,13.697,13.841,390164,0
+ZD.US,D,20090108,000000,13.721,13.952,13.523,13.721,314801,0
+ZD.US,D,20090109,000000,13.675,13.697,12.837,12.947,510247,0
+ZD.US,D,20090112,000000,12.963,13.318,12.963,13.099,552635,0
+ZD.US,D,20090113,000000,13.057,13.405,12.879,13.114,380334,0
+ZD.US,D,20090114,000000,12.887,13.07,12.437,12.523,395245,0
+ZD.US,D,20090115,000000,12.516,12.677,11.919,12.497,353136,0
+ZD.US,D,20090116,000000,12.604,12.947,12.298,12.947,390111,0
+ZD.US,D,20090120,000000,12.796,12.858,11.824,11.856,328211,0
+ZD.US,D,20090121,000000,11.992,12.871,11.992,12.748,400979,0
+ZD.US,D,20090122,000000,12.497,12.818,12.223,12.39,303779,0
+ZD.US,D,20090123,000000,12.079,13.443,12.079,13.21,554699,0
+ZD.US,D,20090126,000000,13.267,13.945,13.136,13.841,452917,0
+ZD.US,D,20090127,000000,13.841,14.397,13.638,14.23,533331,0
+ZD.US,D,20090128,000000,14.441,14.755,14.266,14.536,329978,0
+ZD.US,D,20090129,000000,14.397,14.522,14.207,14.331,448865,0
+ZD.US,D,20090130,000000,14.411,14.689,14.077,14.274,423957,0
+ZD.US,D,20090202,000000,14.108,14.498,14.084,14.266,880389,0
+ZD.US,D,20090203,000000,14.368,14.652,14.222,14.42,757810,0
+ZD.US,D,20090204,000000,14.462,14.689,14.157,14.281,574277,0
+ZD.US,D,20090205,000000,14.17,14.659,14.017,14.237,406048,0
+ZD.US,D,20090206,000000,14.178,14.558,14.178,14.288,563822,0
+ZD.US,D,20090209,000000,14.266,14.368,13.819,13.827,457265,0
+ZD.US,D,20090210,000000,13.742,14.192,13.34,13.348,522929,0
+ZD.US,D,20090211,000000,13.383,13.849,13.383,13.596,434869,0
+ZD.US,D,20090212,000000,13.56,13.981,13.523,13.931,457212,0
+ZD.US,D,20090213,000000,13.903,14.39,13.713,13.75,440452,0
+ZD.US,D,20090217,000000,13.391,13.47,12.85,12.85,597431,0
+ZD.US,D,20090218,000000,13.033,13.151,12.65,12.756,748938,0
+ZD.US,D,20090219,000000,12.939,12.939,12.269,12.573,628941,0
+ZD.US,D,20090220,000000,12.437,13.363,12.398,12.858,1510172,0
+ZD.US,D,20090223,000000,12.923,13.485,12.923,13.258,1094749,0
+ZD.US,D,20090224,000000,13.509,13.973,13.412,13.811,778327,0
+ZD.US,D,20090225,000000,13.792,14.383,13.792,14.091,934707,0
+ZD.US,D,20090226,000000,14.23,14.23,13.449,13.457,473556,0
+ZD.US,D,20090227,000000,13.449,13.959,13.29,13.651,514187,0
+ZD.US,D,20090302,000000,13.377,13.77,13.063,13.114,418117,0
+ZD.US,D,20090303,000000,13.231,13.258,12.573,12.581,543092,0
+ZD.US,D,20090304,000000,12.764,13.383,12.422,13.164,540569,0
+ZD.US,D,20090305,000000,12.788,13.057,12.503,12.53,501958,0
+ZD.US,D,20090306,000000,12.939,13.603,12.939,13.574,1064094,0
+ZD.US,D,20090309,000000,13.377,13.645,12.55,12.588,571650,0
+ZD.US,D,20090310,000000,12.887,12.923,12.588,12.85,586765,0
+ZD.US,D,20090311,000000,12.903,13.574,12.803,13.47,447608,0
+ZD.US,D,20090312,000000,13.377,14.325,13.172,14.207,511523,0
+ZD.US,D,20090313,000000,14.119,14.214,13.849,14.056,344167,0
+ZD.US,D,20090316,000000,14.178,14.199,13.705,13.779,434965,0
+ZD.US,D,20090317,000000,13.77,14.551,13.77,14.529,632591,0
+ZD.US,D,20090318,000000,14.47,14.47,13.29,13.574,983320,0
+ZD.US,D,20090319,000000,13.651,13.819,13.04,13.675,654305,0
+ZD.US,D,20090320,000000,13.819,14.178,13.763,13.864,641358,0
+ZD.US,D,20090323,000000,14.192,14.551,13.91,14.551,403870,0
+ZD.US,D,20090324,000000,14.36,14.441,13.849,14.077,410825,0
+ZD.US,D,20090325,000000,14.17,14.645,14.033,14.462,453928,0
+ZD.US,D,20090326,000000,14.522,15.309,14.498,15.264,656143,0
+ZD.US,D,20090327,000000,15.125,15.484,14.834,15.177,726547,0
+ZD.US,D,20090330,000000,14.886,15.963,14.804,15.842,929249,0
+ZD.US,D,20090331,000000,16.038,16.256,15.697,15.957,842653,0
+ZD.US,D,20090401,000000,15.724,16.117,15.514,16.045,611874,0
+ZD.US,D,20090402,000000,16.343,17.161,16.285,16.848,697538,0
+ZD.US,D,20090403,000000,16.855,16.918,16.117,16.713,447489,0
+ZD.US,D,20090406,000000,16.525,17.101,16.401,17.05,383872,0
+ZD.US,D,20090407,000000,16.735,16.882,16.553,16.68,633227,0
+ZD.US,D,20090408,000000,16.767,17.085,16.43,16.855,283066,0
+ZD.US,D,20090409,000000,17.117,18.032,16.789,18.006,717457,0
+ZD.US,D,20090413,000000,18.29,18.362,17.604,17.764,913647,0
+ZD.US,D,20090414,000000,17.517,17.839,16.379,16.568,1071838,0
+ZD.US,D,20090415,000000,16.476,16.955,16.379,16.824,527137,0
+ZD.US,D,20090416,000000,17.023,18.012,17.023,17.871,441717,0
+ZD.US,D,20090417,000000,17.934,18.223,17.531,18.078,409653,0
+ZD.US,D,20090420,000000,17.699,17.779,17.109,17.168,563586,0
+ZD.US,D,20090421,000000,16.117,16.941,15.833,16.848,868973,0
+ZD.US,D,20090422,000000,16.568,17.496,16.568,17.028,436706,0
+ZD.US,D,20090423,000000,17.132,17.168,16.7,16.949,419080,0
+ZD.US,D,20090424,000000,17.006,17.307,16.591,17.043,508934,0
+ZD.US,D,20090427,000000,16.729,17.189,16.721,16.833,318755,0
+ZD.US,D,20090428,000000,16.735,17.343,16.694,16.949,316308,0
+ZD.US,D,20090429,000000,17.077,17.832,17.064,17.582,549479,0
+ZD.US,D,20090430,000000,17.691,18.117,17.465,17.489,452883,0
+ZD.US,D,20090501,000000,17.437,17.757,17.057,17.291,342177,0
+ZD.US,D,20090504,000000,17.474,17.604,17.132,17.458,504651,0
+ZD.US,D,20090505,000000,17.465,18.039,17.057,17.699,631917,0
+ZD.US,D,20090506,000000,16.606,16.987,15.737,16.038,1859620,0
+ZD.US,D,20090507,000000,16.249,16.271,15.606,15.796,554776,0
+ZD.US,D,20090508,000000,16,16.364,15.757,16.364,530474,0
+ZD.US,D,20090511,000000,16.06,16.468,16.031,16.263,337561,0
+ZD.US,D,20090512,000000,16.038,16.417,15.818,15.977,417217,0
+ZD.US,D,20090513,000000,15.743,15.79,15.461,15.643,692336,0
+ZD.US,D,20090514,000000,15.73,15.857,15.404,15.576,387984,0
+ZD.US,D,20090515,000000,15.53,15.71,15.351,15.445,420432,0
+ZD.US,D,20090518,000000,15.598,16.031,15.484,16.016,337166,0
+ZD.US,D,20090519,000000,15.871,16.103,15.237,15.359,822539,0
+ZD.US,D,20090520,000000,15.43,15.857,15.198,15.309,911194,0
+ZD.US,D,20090521,000000,15.213,15.506,14.943,15.104,601043,0
+ZD.US,D,20090522,000000,15.161,15.251,14.713,14.713,750214,0
+ZD.US,D,20090526,000000,14.637,15.576,14.637,15.521,517632,0
+ZD.US,D,20090527,000000,15.367,15.643,15.278,15.301,352677,0
+ZD.US,D,20090528,000000,15.382,16.082,15.367,16,643654,0
+ZD.US,D,20090529,000000,16.097,16.263,15.884,16.256,770875,0
+ZD.US,D,20090601,000000,16.183,16.751,16.053,16.503,678606,0
+ZD.US,D,20090602,000000,16.372,16.941,16.263,16.665,557737,0
+ZD.US,D,20090603,000000,16.615,16.941,16.489,16.941,516445,0
+ZD.US,D,20090604,000000,16.848,17.321,16.789,17.299,550811,0
+ZD.US,D,20090605,000000,17.232,17.537,16.576,16.606,953075,0
+ZD.US,D,20090608,000000,16.518,16.888,16.387,16.694,528257,0
+ZD.US,D,20090609,000000,16.729,16.933,16.51,16.672,352729,0
+ZD.US,D,20090610,000000,16.795,17.072,16.307,16.525,466452,0
+ZD.US,D,20090611,000000,16.622,17.085,16.615,16.971,356060,0
+ZD.US,D,20090612,000000,16.729,17.035,16.672,17.035,232562,0
+ZD.US,D,20090615,000000,16.743,16.743,16.22,16.68,343703,0
+ZD.US,D,20090616,000000,16.583,16.622,16.038,16.097,251576,0
+ZD.US,D,20090617,000000,16.053,16.598,16,16.329,226839,0
+ZD.US,D,20090618,000000,16.335,16.497,16.198,16.438,231419,0
+ZD.US,D,20090619,000000,16.721,16.841,16.438,16.622,499239,0
+ZD.US,D,20090622,000000,16.454,16.759,16.023,16.167,340645,0
+ZD.US,D,20090623,000000,16.307,16.307,15.782,15.833,246569,0
+ZD.US,D,20090624,000000,15.942,16.167,15.833,15.934,170661,0
+ZD.US,D,20090625,000000,15.864,16.277,15.675,16.277,182427,0
+ZD.US,D,20090626,000000,16.234,16.688,16.19,16.606,640867,0
+ZD.US,D,20090629,000000,16.665,16.861,16.241,16.321,279731,0
+ZD.US,D,20090630,000000,16.285,16.525,16.06,16.446,451851,0
+ZD.US,D,20090701,000000,16.372,16.649,16.271,16.446,324131,0
+ZD.US,D,20090702,000000,16.234,16.307,15.492,15.521,373249,0
+ZD.US,D,20090706,000000,14.917,15.084,14.763,14.864,614197,0
+ZD.US,D,20090707,000000,14.827,15.077,14.755,14.979,450343,0
+ZD.US,D,20090708,000000,15.002,15.119,14.755,14.943,368263,0
+ZD.US,D,20090709,000000,14.994,15.069,14.719,14.834,217842,0
+ZD.US,D,20090710,000000,14.734,15.053,14.713,14.834,281521,0
+ZD.US,D,20090713,000000,14.848,15.301,14.622,15.264,288964,0
+ZD.US,D,20090714,000000,15.213,15.637,15.125,15.55,226666,0
+ZD.US,D,20090715,000000,15.637,16.665,15.629,16.51,716089,0
+ZD.US,D,20090716,000000,16.379,16.743,16.321,16.713,328327,0
+ZD.US,D,20090717,000000,16.743,16.994,16.561,16.833,501045,0
+ZD.US,D,20090720,000000,16.833,17.203,16.721,17.189,362136,0
+ZD.US,D,20090721,000000,17.246,17.246,17.072,17.189,298460,0
+ZD.US,D,20090722,000000,17.057,17.474,16.926,17.415,323590,0
+ZD.US,D,20090723,000000,17.35,17.81,17.203,17.795,570325,0
+ZD.US,D,20090724,000000,17.65,18.102,17.415,17.727,390646,0
+ZD.US,D,20090727,000000,17.677,17.743,17.284,17.458,278669,0
+ZD.US,D,20090728,000000,17.392,17.474,16.949,17.314,304714,0
+ZD.US,D,20090729,000000,17.224,17.51,17.117,17.343,234326,0
+ZD.US,D,20090730,000000,17.503,17.888,17.399,17.537,328688,0
+ZD.US,D,20090731,000000,17.437,17.88,17.422,17.489,297195,0
+ZD.US,D,20090803,000000,17.721,17.734,17.085,17.458,403287,0
+ZD.US,D,20090804,000000,17.291,17.56,17.023,17.085,373372,0
+ZD.US,D,20090805,000000,17.085,17.269,16.387,16.583,727474,0
+ZD.US,D,20090806,000000,17.307,18.11,17.146,17.232,937511,0
+ZD.US,D,20090807,000000,17.582,17.998,17.458,17.88,630100,0
+ZD.US,D,20090810,000000,17.962,18.048,17.604,17.727,202535,0
+ZD.US,D,20090811,000000,17.582,17.888,17.291,17.465,343674,0
+ZD.US,D,20090812,000000,17.392,17.531,17.057,17.284,383955,0
+ZD.US,D,20090813,000000,17.328,17.465,17.109,17.263,209469,0
+ZD.US,D,20090814,000000,17.291,17.328,16.855,17.139,297843,0
+ZD.US,D,20090817,000000,16.811,17.023,16.461,16.503,199965,0
+ZD.US,D,20090818,000000,16.642,16.888,16.241,16.68,181534,0
+ZD.US,D,20090819,000000,16.525,16.721,16.364,16.672,235203,0
+ZD.US,D,20090820,000000,16.688,16.817,16.263,16.561,286076,0
+ZD.US,D,20090821,000000,16.803,16.979,16.503,16.941,472259,0
+ZD.US,D,20090824,000000,17.001,17.072,16.417,16.568,229028,0
+ZD.US,D,20090825,000000,16.598,16.824,16.307,16.7,184700,0
+ZD.US,D,20090826,000000,16.637,16.759,16.35,16.387,247452,0
+ZD.US,D,20090827,000000,16.213,16.531,16.038,16.358,159168,0
+ZD.US,D,20090828,000000,16.417,16.438,16.11,16.137,258444,0
+ZD.US,D,20090831,000000,16.066,16.09,15.453,15.576,464896,0
+ZD.US,D,20090901,000000,15.563,16.009,15.257,15.57,476599,0
+ZD.US,D,20090902,000000,15.43,15.43,14.768,14.834,823417,0
+ZD.US,D,20090903,000000,14.857,15.359,14.834,15.337,540388,0
+ZD.US,D,20090904,000000,15.309,15.492,15.161,15.477,393129,0
+ZD.US,D,20090908,000000,15.683,15.957,15.556,15.92,309634,0
+ZD.US,D,20090909,000000,15.928,16.364,15.928,16.301,346838,0
+ZD.US,D,20090910,000000,16.335,16.401,16.066,16.387,374780,0
+ZD.US,D,20090911,000000,16.358,16.417,16.16,16.35,233680,0
+ZD.US,D,20090914,000000,16.307,16.54,16.031,16.454,310250,0
+ZD.US,D,20090915,000000,16.401,16.561,16.234,16.553,233651,0
+ZD.US,D,20090916,000000,16.553,16.665,16.483,16.642,392388,0
+ZD.US,D,20090917,000000,16.622,16.759,16.483,16.759,389887,0
+ZD.US,D,20090918,000000,16.759,16.774,16.649,16.694,483583,0
+ZD.US,D,20090921,000000,16.591,16.949,16.476,16.811,272162,0
+ZD.US,D,20090922,000000,16.841,16.888,16.637,16.767,248631,0
+ZD.US,D,20090923,000000,16.817,17.043,16.657,16.848,322439,0
+ZD.US,D,20090924,000000,16.861,16.963,16.547,16.642,276773,0
+ZD.US,D,20090925,000000,16.637,16.882,16.606,16.649,248899,0
+ZD.US,D,20090928,000000,16.781,17.028,16.622,16.876,238204,0
+ZD.US,D,20090929,000000,16.841,17.001,16.767,16.817,187313,0
+ZD.US,D,20090930,000000,16.774,17.057,16.387,16.774,301821,0
+ZD.US,D,20091001,000000,16.729,16.868,16.249,16.249,286786,0
+ZD.US,D,20091002,000000,16.06,16.249,15.796,15.864,191588,0
+ZD.US,D,20091005,000000,15.934,16.038,15.675,15.97,258970,0
+ZD.US,D,20091006,000000,16.016,16.241,15.899,16.176,337469,0
+ZD.US,D,20091007,000000,16.16,16.241,15.985,16,257541,0
+ZD.US,D,20091008,000000,16.16,16.293,16.016,16.06,473104,0
+ZD.US,D,20091009,000000,16.103,16.198,15.957,16.053,369626,0
+ZD.US,D,20091012,000000,16.053,16.183,15.71,15.81,303477,0
+ZD.US,D,20091013,000000,15.743,16.023,15.622,15.899,316157,0
+ZD.US,D,20091014,000000,16.038,16.124,15.683,15.766,428017,0
+ZD.US,D,20091015,000000,15.782,16.137,15.73,16.137,437340,0
+ZD.US,D,20091016,000000,16.073,16.307,16.066,16.097,436063,0
+ZD.US,D,20091019,000000,16.198,16.321,15.884,16.249,276173,0
+ZD.US,D,20091020,000000,16.285,16.285,15.65,15.97,468984,0
+ZD.US,D,20091021,000000,15.899,16.379,15.884,15.977,513604,0
+ZD.US,D,20091022,000000,15.899,16.045,15.743,15.963,201521,0
+ZD.US,D,20091023,000000,16,16.09,15.622,15.782,274314,0
+ZD.US,D,20091026,000000,15.766,16.045,15.183,15.251,536148,0
+ZD.US,D,20091027,000000,15.251,15.404,14.973,15.213,422754,0
+ZD.US,D,20091028,000000,15.264,15.309,14.719,14.748,400091,0
+ZD.US,D,20091029,000000,14.841,15.03,14.652,15.017,304778,0
+ZD.US,D,20091030,000000,14.973,15.077,14.506,14.909,580137,0
+ZD.US,D,20091102,000000,14.924,14.93,14.404,14.726,557415,0
+ZD.US,D,20091103,000000,14.665,15.198,14.652,15.177,529068,0
+ZD.US,D,20091104,000000,15.206,15.41,15.038,15.097,621068,0
+ZD.US,D,20091105,000000,14.986,15.833,14.986,15.79,534169,0
+ZD.US,D,20091106,000000,15.614,15.963,15.59,15.906,240132,0
+ZD.US,D,20091109,000000,15.992,16.117,15.892,16.11,319638,0
+ZD.US,D,20091110,000000,15.97,15.97,15.343,15.469,621365,0
+ZD.US,D,20091111,000000,15.643,15.985,15.506,15.743,652807,0
+ZD.US,D,20091112,000000,15.675,15.803,15.278,15.309,430163,0
+ZD.US,D,20091113,000000,15.404,15.404,14.797,15.141,1246571,0
+ZD.US,D,20091116,000000,15.183,15.536,15.119,15.492,494844,0
+ZD.US,D,20091117,000000,15.351,15.422,15.245,15.257,428076,0
+ZD.US,D,20091118,000000,15.213,15.251,15.038,15.161,391467,0
+ZD.US,D,20091119,000000,15.091,15.141,14.864,14.93,573637,0
+ZD.US,D,20091120,000000,14.879,15.002,14.783,14.871,221423,0
+ZD.US,D,20091123,000000,15.132,15.367,15.038,15.343,215816,0
+ZD.US,D,20091124,000000,15.397,15.397,15.077,15.213,200783,0
+ZD.US,D,20091125,000000,15.278,15.278,14.93,15.002,199339,0
+ZD.US,D,20091127,000000,14.645,14.834,14.58,14.645,144823,0
+ZD.US,D,20091130,000000,14.645,14.689,14.274,14.492,444474,0
+ZD.US,D,20091201,000000,14.652,14.812,14.607,14.637,474192,0
+ZD.US,D,20091202,000000,14.652,14.768,14.435,14.763,457095,0
+ZD.US,D,20091203,000000,14.768,14.901,14.697,14.713,336104,0
+ZD.US,D,20091204,000000,15.002,15.301,14.797,15.206,459599,0
+ZD.US,D,20091207,000000,15.251,15.301,15.017,15.053,267025,0
+ZD.US,D,20091208,000000,15.002,15.002,14.659,14.797,307924,0
+ZD.US,D,20091209,000000,14.827,14.827,14.428,14.506,476040,0
+ZD.US,D,20091210,000000,14.522,14.572,13.988,14.056,541465,0
+ZD.US,D,20091211,000000,14.084,14.207,13.995,14.207,463016,0
+ZD.US,D,20091214,000000,14.281,14.441,14.07,14.441,377476,0
+ZD.US,D,20091215,000000,14.447,14.812,14.411,14.601,615232,0
+ZD.US,D,20091216,000000,14.726,14.726,14.383,14.506,356245,0
+ZD.US,D,20091217,000000,14.397,14.404,13.952,14.07,276846,0
+ZD.US,D,20091218,000000,14.237,14.317,14.024,14.214,914180,0
+ZD.US,D,20091221,000000,14.237,14.42,14.084,14.186,397487,0
+ZD.US,D,20091222,000000,14.178,14.294,14.04,14.157,303648,0
+ZD.US,D,20091223,000000,14.186,14.529,14.186,14.454,250693,0
+ZD.US,D,20091224,000000,14.551,14.558,14.345,14.39,91288,0
+ZD.US,D,20091228,000000,14.477,14.529,14.252,14.338,344238,0
+ZD.US,D,20091229,000000,14.411,14.652,14.338,14.629,198488,0
+ZD.US,D,20091230,000000,14.622,14.979,14.601,14.93,418733,0
+ZD.US,D,20091231,000000,14.965,15.03,14.834,14.834,368315,0
+ZD.US,D,20100104,000000,15.03,15.229,14.93,15.077,529967,0
+ZD.US,D,20100105,000000,15.077,15.169,14.901,15.038,489302,0
+ZD.US,D,20100106,000000,14.979,15.112,14.804,14.893,428649,0
+ZD.US,D,20100107,000000,14.93,14.986,14.819,14.864,337270,0
+ZD.US,D,20100108,000000,14.848,14.957,14.558,14.652,363100,0
+ZD.US,D,20100111,000000,14.755,14.79,14.441,14.645,306508,0
+ZD.US,D,20100112,000000,14.58,14.614,14.294,14.345,393935,0
+ZD.US,D,20100113,000000,14.435,14.506,14.132,14.411,413204,0
+ZD.US,D,20100114,000000,14.411,14.587,14.281,14.309,385547,0
+ZD.US,D,20100115,000000,14.368,14.447,13.735,14.084,1026365,0
+ZD.US,D,20100119,000000,14.14,14.281,14.048,14.114,698861,0
+ZD.US,D,20100120,000000,13.973,14.002,13.728,13.881,885885,0
+ZD.US,D,20100121,000000,13.938,13.988,13.697,13.819,1072507,0
+ZD.US,D,20100122,000000,14.492,14.734,14.07,14.36,1505618,0
+ZD.US,D,20100125,000000,14.506,14.58,14.325,14.404,487462,0
+ZD.US,D,20100126,000000,14.368,14.79,14.281,14.704,860134,0
+ZD.US,D,20100127,000000,14.681,15.606,14.543,15.55,1206280,0
+ZD.US,D,20100128,000000,15.53,15.543,15.024,15.03,1161309,0
+ZD.US,D,20100129,000000,15.125,15.198,14.827,14.973,672289,0
+ZD.US,D,20100201,000000,15.077,15.27,14.95,15.213,518325,0
+ZD.US,D,20100202,000000,15.177,15.284,14.986,15.198,454265,0
+ZD.US,D,20100203,000000,15.206,15.461,15.206,15.382,419091,0
+ZD.US,D,20100204,000000,15.337,15.351,15.091,15.112,588028,0
+ZD.US,D,20100205,000000,15.112,15.191,14.871,15.03,661433,0
+ZD.US,D,20100208,000000,15.069,15.069,14.681,14.713,449564,0
+ZD.US,D,20100209,000000,14.901,14.917,14.601,14.755,289579,0
+ZD.US,D,20100210,000000,14.659,14.797,14.536,14.681,470098,0
+ZD.US,D,20100211,000000,14.601,14.819,14.462,14.804,381279,0
+ZD.US,D,20100212,000000,14.726,15.03,14.596,15.017,647433,0
+ZD.US,D,20100216,000000,15.169,15.169,14.857,15.104,344173,0
+ZD.US,D,20100217,000000,15.097,15.183,14.857,15.183,315025,0
+ZD.US,D,20100218,000000,15.221,15.43,15.061,15.404,377239,0
+ZD.US,D,20100219,000000,15.41,15.75,15.245,15.703,736637,0
+ZD.US,D,20100222,000000,15.81,15.864,15.576,15.71,585385,0
+ZD.US,D,20100223,000000,15.643,15.75,15.506,15.658,470555,0
+ZD.US,D,20100224,000000,15.743,16.137,15.622,16.11,502794,0
+ZD.US,D,20100225,000000,15.878,15.878,15.309,15.818,288364,0
+ZD.US,D,20100226,000000,15.878,15.97,15.703,15.818,321847,0
+ZD.US,D,20100301,000000,15.857,16.131,15.757,16.073,477240,0
+ZD.US,D,20100302,000000,16.097,16.387,16.023,16.205,412802,0
+ZD.US,D,20100303,000000,16.277,16.313,16.131,16.213,366227,0
+ZD.US,D,20100304,000000,16.256,16.271,16.11,16.228,387452,0
+ZD.US,D,20100305,000000,16.249,16.688,16.153,16.672,919853,0
+ZD.US,D,20100308,000000,16.694,16.729,16.51,16.637,466798,0
+ZD.US,D,20100309,000000,16.637,16.803,16.489,16.688,370676,0
+ZD.US,D,20100310,000000,16.637,17.132,16.637,17.117,491213,0
+ZD.US,D,20100311,000000,17.117,17.399,16.774,17.363,446353,0
+ZD.US,D,20100312,000000,17.422,17.453,17.064,17.314,294471,0
+ZD.US,D,20100315,000000,17.377,17.453,17.307,17.343,317052,0
+ZD.US,D,20100316,000000,17.422,17.43,17.277,17.422,303866,0
+ZD.US,D,20100317,000000,17.422,17.56,17.399,17.51,140496,0
+ZD.US,D,20100318,000000,17.56,17.992,17.384,17.757,453250,0
+ZD.US,D,20100319,000000,17.865,17.918,17.465,17.482,962635,0
+ZD.US,D,20100322,000000,17.453,17.51,17.224,17.474,188521,0
+ZD.US,D,20100323,000000,17.43,17.43,17.117,17.328,387307,0
+ZD.US,D,20100324,000000,17.314,17.314,17.001,17.014,241160,0
+ZD.US,D,20100325,000000,17.146,17.284,16.987,17.001,255055,0
+ZD.US,D,20100326,000000,17.124,17.168,16.824,16.833,218553,0
+ZD.US,D,20100329,000000,16.841,17.132,16.841,17.035,555345,0
+ZD.US,D,20100330,000000,17.057,17.328,17.014,17.146,366174,0
+ZD.US,D,20100331,000000,17.146,17.537,16.994,17.028,491377,0
+ZD.US,D,20100401,000000,17.117,17.263,16.896,17.255,327741,0
+ZD.US,D,20100405,000000,17.357,17.437,17.109,17.422,203733,0
+ZD.US,D,20100406,000000,17.321,17.415,17.277,17.392,256049,0
+ZD.US,D,20100407,000000,17.321,17.392,17.109,17.224,210332,0
+ZD.US,D,20100408,000000,17.217,17.217,17.072,17.093,194249,0
+ZD.US,D,20100409,000000,17.014,17.328,16.781,17.328,391621,0
+ZD.US,D,20100412,000000,17.343,17.357,17.189,17.357,282471,0
+ZD.US,D,20100413,000000,17.269,17.437,17.189,17.43,268219,0
+ZD.US,D,20100414,000000,17.517,17.934,17.445,17.934,263089,0
+ZD.US,D,20100415,000000,17.956,18.172,17.903,18.158,180788,0
+ZD.US,D,20100416,000000,18.164,18.223,17.743,17.818,377738,0
+ZD.US,D,20100419,000000,17.802,17.911,17.35,17.545,242587,0
+ZD.US,D,20100420,000000,17.575,17.727,17.35,17.437,239906,0
+ZD.US,D,20100421,000000,17.422,17.482,17.028,17.255,451709,0
+ZD.US,D,20100422,000000,17.043,17.672,17.028,17.657,383639,0
+ZD.US,D,20100423,000000,17.677,17.677,17.496,17.642,152159,0
+ZD.US,D,20100426,000000,17.597,17.844,17.552,17.552,151538,0
+ZD.US,D,20100427,000000,17.537,17.705,17.415,17.437,231834,0
+ZD.US,D,20100428,000000,17.524,17.582,17.335,17.399,179221,0
+ZD.US,D,20100429,000000,17.474,17.956,17.453,17.947,281385,0
+ZD.US,D,20100430,000000,17.977,18.158,17.552,17.552,495691,0
+ZD.US,D,20100503,000000,17.683,17.727,17.545,17.582,187629,0
+ZD.US,D,20100504,000000,17.363,17.453,16.774,16.795,322463,0
+ZD.US,D,20100505,000000,16.713,16.868,16.183,16.817,879357,0
+ZD.US,D,20100506,000000,16.774,17.132,16.568,16.707,941513,0
+ZD.US,D,20100507,000000,16.713,16.882,16.285,16.503,632802,0
+ZD.US,D,20100510,000000,16.721,17.239,16.672,17.023,551602,0
+ZD.US,D,20100511,000000,16.841,17.057,16.781,16.896,466384,0
+ZD.US,D,20100512,000000,16.933,17.321,16.903,17.291,373265,0
+ZD.US,D,20100513,000000,17.195,17.458,17.072,17.203,294247,0
+ZD.US,D,20100514,000000,17.132,17.314,17.043,17.239,302619,0
+ZD.US,D,20100517,000000,17.321,17.496,17.21,17.489,507953,0
+ZD.US,D,20100518,000000,17.705,17.705,17.154,17.453,353911,0
+ZD.US,D,20100519,000000,17.357,17.392,16.91,17.277,422524,0
+ZD.US,D,20100520,000000,16.933,17.182,16.7,17.064,596612,0
+ZD.US,D,20100521,000000,16.767,17.277,16.672,17.014,627552,0
+ZD.US,D,20100524,000000,16.979,17.182,16.918,16.941,491896,0
+ZD.US,D,20100525,000000,16.583,16.789,16.401,16.688,668424,0
+ZD.US,D,20100526,000000,16.751,17.001,16.721,16.781,339501,0
+ZD.US,D,20100527,000000,17.101,17.154,16.795,17.154,237688,0
+ZD.US,D,20100528,000000,17.072,17.161,16.735,16.868,184868,0
+ZD.US,D,20100601,000000,16.817,16.933,16.497,16.497,208079,0
+ZD.US,D,20100602,000000,16.503,16.963,16.417,16.963,292826,0
+ZD.US,D,20100603,000000,16.933,17.269,16.868,17.139,249220,0
+ZD.US,D,20100604,000000,16.833,16.963,16.561,16.568,285314,0
+ZD.US,D,20100607,000000,16.694,16.817,16.241,16.277,212901,0
+ZD.US,D,20100608,000000,16.321,16.364,15.914,16.176,273785,0
+ZD.US,D,20100609,000000,16.271,16.335,15.796,16.153,258680,0
+ZD.US,D,20100610,000000,16.358,16.489,16.153,16.476,183932,0
+ZD.US,D,20100611,000000,16.335,16.759,16.335,16.759,162211,0
+ZD.US,D,20100614,000000,16.941,16.941,15.375,16.497,160216,0
+ZD.US,D,20100615,000000,16.525,16.903,16.43,16.848,219007,0
+ZD.US,D,20100616,000000,16.751,16.979,16.721,16.735,186934,0
+ZD.US,D,20100617,000000,16.882,16.994,16.51,16.615,229871,0
+ZD.US,D,20100618,000000,16.735,17.028,16.417,16.629,520381,0
+ZD.US,D,20100621,000000,16.789,17.001,16.379,16.483,124676,0
+ZD.US,D,20100622,000000,16.51,16.713,16.22,16.256,180902,0
+ZD.US,D,20100623,000000,16.263,16.576,16.124,16.144,191960,0
+ZD.US,D,20100624,000000,16.09,16.183,15.906,15.934,152646,0
+ZD.US,D,20100625,000000,15.992,16.438,15.899,16.335,1213970,0
+ZD.US,D,20100628,000000,16.241,16.51,16.09,16.343,182749,0
+ZD.US,D,20100629,000000,16.082,16.103,15.75,15.963,344930,0
+ZD.US,D,20100630,000000,16.016,16.395,15.884,15.92,234209,0
+ZD.US,D,20100701,000000,15.878,15.97,15.556,15.69,244588,0
+ZD.US,D,20100702,000000,15.81,15.81,15.506,15.683,146484,0
+ZD.US,D,20100706,000000,15.842,16.031,15.351,15.397,231170,0
+ZD.US,D,20100707,000000,15.498,15.69,15.43,15.658,181746,0
+ZD.US,D,20100708,000000,15.803,15.957,15.697,15.928,153722,0
+ZD.US,D,20100709,000000,15.942,16.097,15.892,16.09,93680,0
+ZD.US,D,20100712,000000,16.082,16.329,15.97,16.09,161101,0
+ZD.US,D,20100713,000000,16.329,16.949,16.293,16.918,331491,0
+ZD.US,D,20100714,000000,16.841,17.028,16.615,16.896,250779,0
+ZD.US,D,20100715,000000,16.868,16.868,16.409,16.568,155526,0
+ZD.US,D,20100716,000000,16.401,16.503,15.97,15.992,261949,0
+ZD.US,D,20100719,000000,16.016,16.213,15.864,16.176,150466,0
+ZD.US,D,20100720,000000,15.963,16.423,15.899,16.395,185334,0
+ZD.US,D,20100721,000000,16.525,16.525,16.06,16.066,141306,0
+ZD.US,D,20100722,000000,16.307,16.649,16.293,16.622,402882,0
+ZD.US,D,20100723,000000,16.561,17.255,16.461,17.217,333195,0
+ZD.US,D,20100726,000000,17.321,17.94,17.175,17.677,385897,0
+ZD.US,D,20100727,000000,17.851,18.032,17.531,17.582,217605,0
+ZD.US,D,20100728,000000,17.582,17.705,17.255,17.35,210899,0
+ZD.US,D,20100729,000000,17.517,17.524,16.994,17.182,581424,0
+ZD.US,D,20100730,000000,16.994,17.37,16.833,17.154,186987,0
+ZD.US,D,20100802,000000,17.453,18.027,17.203,17.94,555433,0
+ZD.US,D,20100803,000000,17.888,18.186,17.734,18.018,344654,0
+ZD.US,D,20100804,000000,17.657,18.223,17.517,18.202,440062,0
+ZD.US,D,20100805,000000,18.078,18.194,17.795,17.88,270226,0
+ZD.US,D,20100806,000000,17.657,17.911,17.357,17.677,326784,0
+ZD.US,D,20100809,000000,17.844,17.844,17.683,17.764,213654,0
+ZD.US,D,20100810,000000,17.61,17.795,17.377,17.691,220433,0
+ZD.US,D,20100811,000000,17.377,17.422,16.963,17.006,303999,0
+ZD.US,D,20100812,000000,16.767,17.001,16.721,16.91,208285,0
+ZD.US,D,20100813,000000,16.803,16.882,16.468,16.503,224432,0
+ZD.US,D,20100816,000000,16.387,16.637,16.234,16.483,255993,0
+ZD.US,D,20100817,000000,16.606,16.918,16.468,16.789,525650,0
+ZD.US,D,20100818,000000,16.817,16.876,16.553,16.7,181197,0
+ZD.US,D,20100819,000000,16.615,16.713,16.167,16.167,317371,0
+ZD.US,D,20100820,000000,16.082,16.205,15.934,16.117,248351,0
+ZD.US,D,20100823,000000,16.213,16.22,15.737,15.81,224865,0
+ZD.US,D,20100824,000000,15.563,15.782,15.397,15.514,227099,0
+ZD.US,D,20100825,000000,15.397,15.73,15.359,15.658,369275,0
+ZD.US,D,20100826,000000,15.697,15.766,15.422,15.437,178666,0
+ZD.US,D,20100827,000000,15.643,15.992,15.323,15.97,189558,0
+ZD.US,D,20100830,000000,15.857,16.117,15.803,15.963,281145,0
+ZD.US,D,20100831,000000,15.906,15.906,15.492,15.666,573627,0
+ZD.US,D,20100901,000000,15.892,16.153,15.724,16.082,265706,0
+ZD.US,D,20100902,000000,16.176,16.228,15.928,16.176,207933,0
+ZD.US,D,20100903,000000,16.364,16.446,16.097,16.409,144972,0
+ZD.US,D,20100907,000000,16.395,16.395,16.103,16.137,198903,0
+ZD.US,D,20100908,000000,16.228,16.228,15.309,16.031,593516,0
+ZD.US,D,20100909,000000,16.205,16.321,15.445,15.79,308133,0
+ZD.US,D,20100910,000000,15.796,16.131,15.766,16.023,186435,0
+ZD.US,D,20100913,000000,16.228,16.583,16.137,16.497,235069,0
+ZD.US,D,20100914,000000,16.489,16.707,16.387,16.525,144182,0
+ZD.US,D,20100915,000000,16.438,16.855,16.401,16.759,205518,0
+ZD.US,D,20100916,000000,16.751,16.811,16.301,16.629,145128,0
+ZD.US,D,20100917,000000,16.817,16.903,16.476,16.606,247840,0
+ZD.US,D,20100920,000000,16.606,17.175,16.417,17.117,178929,0
+ZD.US,D,20100921,000000,17.077,17.269,16.903,17.246,292992,0
+ZD.US,D,20100922,000000,17.203,17.343,16.803,17.014,123231,0
+ZD.US,D,20100923,000000,16.848,17.21,16.789,16.861,304284,0
+ZD.US,D,20100924,000000,17.085,17.445,16.918,17.399,227939,0
+ZD.US,D,20100927,000000,17.445,17.474,17.175,17.328,146478,0
+ZD.US,D,20100928,000000,17.422,17.568,16.979,17.545,269434,0
+ZD.US,D,20100929,000000,17.399,17.858,17.399,17.575,272202,0
+ZD.US,D,20100930,000000,17.677,17.757,17.255,17.343,267568,0
+ZD.US,D,20101001,000000,17.363,18.07,17.291,18.07,373013,0
+ZD.US,D,20101004,000000,18.048,18.29,17.826,17.88,409357,0
+ZD.US,D,20101005,000000,18.012,18.683,17.977,18.551,318870,0
+ZD.US,D,20101006,000000,18.472,18.616,18.217,18.305,223021,0
+ZD.US,D,20101007,000000,18.479,18.502,18.186,18.332,207842,0
+ZD.US,D,20101008,000000,18.384,18.591,18.298,18.516,146465,0
+ZD.US,D,20101011,000000,18.502,18.675,18.347,18.355,105513,0
+ZD.US,D,20101012,000000,18.305,18.632,18.137,18.537,208234,0
+ZD.US,D,20101013,000000,18.639,19.418,18.551,19.15,362879,0
+ZD.US,D,20101014,000000,19.179,19.383,18.736,18.96,231501,0
+ZD.US,D,20101015,000000,19.229,19.311,19.055,19.187,380013,0
+ZD.US,D,20101018,000000,19.171,19.457,18.969,19.273,266868,0
+ZD.US,D,20101019,000000,19.041,19.121,18.464,18.757,282190,0
+ZD.US,D,20101020,000000,18.858,19.019,18.757,18.881,179279,0
+ZD.US,D,20101021,000000,19.026,19.266,18.623,18.903,185180,0
+ZD.US,D,20101022,000000,18.974,18.99,18.729,18.793,230217,0
+ZD.US,D,20101025,000000,18.91,18.953,18.639,18.663,257232,0
+ZD.US,D,20101026,000000,18.508,19.106,18.355,19.033,195754,0
+ZD.US,D,20101027,000000,18.858,19.047,18.551,18.953,187989,0
+ZD.US,D,20101028,000000,19.011,19.128,18.736,19.055,102554,0
+ZD.US,D,20101029,000000,19.029,19.27,18.991,19.212,113145,0
+ZD.US,D,20101101,000000,19.295,19.41,19.187,19.311,392432,0
+ZD.US,D,20101102,000000,19.442,19.821,19.41,19.726,364956,0
+ZD.US,D,20101103,000000,19.842,19.987,19.5,19.982,390776,0
+ZD.US,D,20101104,000000,20.032,20.719,19.646,20.184,430481,0
+ZD.US,D,20101105,000000,20.141,20.585,20.141,20.557,661152,0
+ZD.US,D,20101108,000000,20.397,20.725,20.344,20.607,188337,0
+ZD.US,D,20101109,000000,20.557,20.667,20.374,20.483,227220,0
+ZD.US,D,20101110,000000,20.513,20.746,20.205,20.746,377154,0
+ZD.US,D,20101111,000000,20.483,20.637,20.25,20.317,339966,0
+ZD.US,D,20101112,000000,20.09,20.59,20.01,20.01,391292,0
+ZD.US,D,20101115,000000,20.184,20.412,19.958,20.205,170889,0
+ZD.US,D,20101116,000000,20.099,20.281,19.602,19.623,346153,0
+ZD.US,D,20101117,000000,19.755,19.951,19.653,19.713,193522,0
+ZD.US,D,20101118,000000,19.931,20.374,19.916,20.184,221975,0
+ZD.US,D,20101119,000000,20.134,20.134,19.951,20.025,159081,0
+ZD.US,D,20101122,000000,19.974,20.003,19.594,19.821,262194,0
+ZD.US,D,20101123,000000,19.602,19.916,19.5,19.908,259652,0
+ZD.US,D,20101124,000000,19.987,20.323,19.987,20.243,327788,0
+ZD.US,D,20101126,000000,20.099,20.317,20.061,20.17,54869,0
+ZD.US,D,20101129,000000,20.003,20.129,19.659,19.901,302447,0
+ZD.US,D,20101130,000000,19.646,19.783,19.39,19.552,369907,0
+ZD.US,D,20101201,000000,19.814,20.258,19.713,20.053,308968,0
+ZD.US,D,20101202,000000,20.122,20.317,20.053,20.23,266772,0
+ZD.US,D,20101203,000000,20.191,20.477,20.191,20.425,423884,0
+ZD.US,D,20101206,000000,20.317,21.977,20.317,21.809,971273,0
+ZD.US,D,20101207,000000,22.088,22.569,22.088,22.183,944846,0
+ZD.US,D,20101208,000000,22.277,22.363,21.869,21.921,403044,0
+ZD.US,D,20101209,000000,21.992,22.024,21.716,21.841,326322,0
+ZD.US,D,20101210,000000,21.863,21.955,21.768,21.898,308100,0
+ZD.US,D,20101213,000000,21.914,22.043,21.555,21.738,299800,0
+ZD.US,D,20101214,000000,21.869,22.031,21.511,21.906,224584,0
+ZD.US,D,20101215,000000,21.921,22.417,21.753,21.789,404243,0
+ZD.US,D,20101216,000000,21.869,21.869,21.431,21.841,289691,0
+ZD.US,D,20101217,000000,21.782,21.97,21.592,21.93,304269,0
+ZD.US,D,20101220,000000,21.876,21.942,21.57,21.795,281290,0
+ZD.US,D,20101221,000000,21.948,22.277,21.914,22.024,278038,0
+ZD.US,D,20101222,000000,22.088,22.473,22.066,22.337,566411,0
+ZD.US,D,20101223,000000,22.337,22.438,21.936,22.081,439498,0
+ZD.US,D,20101227,000000,22.031,22.031,21.6,21.824,147675,0
+ZD.US,D,20101228,000000,21.906,21.97,21.519,21.768,178103,0
+ZD.US,D,20101229,000000,21.722,21.768,21.635,21.65,122288,0
+ZD.US,D,20101230,000000,21.6,21.745,21.424,21.49,99032,0
+ZD.US,D,20101231,000000,21.299,21.463,21.107,21.107,173553,0
+ZD.US,D,20110103,000000,21.497,21.863,21.286,21.643,306856,0
+ZD.US,D,20110104,000000,21.789,21.863,20.886,21.447,554605,0
+ZD.US,D,20110105,000000,21.455,21.942,21.381,21.643,373288,0
+ZD.US,D,20110106,000000,21.722,21.722,21.198,21.424,563025,0
+ZD.US,D,20110107,000000,21.527,21.622,20.674,21.024,387321,0
+ZD.US,D,20110110,000000,20.986,21.031,20.59,20.879,412278,0
+ZD.US,D,20110111,000000,20.907,21.235,20.907,21.219,510905,0
+ZD.US,D,20110112,000000,21.366,21.54,21.242,21.394,275456,0
+ZD.US,D,20110113,000000,21.469,21.497,21.184,21.358,226879,0
+ZD.US,D,20110114,000000,21.358,21.431,21.169,21.375,238411,0
+ZD.US,D,20110118,000000,21.242,21.358,20.97,21.25,418934,0
+ZD.US,D,20110119,000000,21.228,21.35,20.978,21.088,612729,0
+ZD.US,D,20110120,000000,21.075,21.125,20.725,20.9,294738,0
+ZD.US,D,20110121,000000,20.97,21.039,20.528,20.528,277019,0
+ZD.US,D,20110124,000000,20.599,20.819,20.463,20.667,370643,0
+ZD.US,D,20110125,000000,20.622,20.63,20.31,20.63,515101,0
+ZD.US,D,20110126,000000,20.712,20.893,20.33,20.76,384132,0
+ZD.US,D,20110127,000000,20.819,20.864,20.55,20.59,266095,0
+ZD.US,D,20110128,000000,20.577,20.577,19.507,19.602,481201,0
+ZD.US,D,20110131,000000,19.622,20.183,19.503,20.118,597487,0
+ZD.US,D,20110201,000000,20.297,20.55,20.289,20.463,439195,0
+ZD.US,D,20110202,000000,20.477,20.819,20.477,20.689,290190,0
+ZD.US,D,20110203,000000,20.725,20.827,20.425,20.651,261198,0
+ZD.US,D,20110204,000000,20.719,20.834,20.599,20.782,212817,0
+ZD.US,D,20110207,000000,20.856,21.111,20.782,20.97,144871,0
+ZD.US,D,20110208,000000,21.024,21.06,20.643,21.06,151633,0
+ZD.US,D,20110209,000000,20.935,21.138,20.76,21.082,242687,0
+ZD.US,D,20110210,000000,20.993,21.132,20.827,21.001,150681,0
+ZD.US,D,20110211,000000,21.001,21.161,20.929,21.138,171182,0
+ZD.US,D,20110214,000000,21.103,21.337,21.068,21.145,188676,0
+ZD.US,D,20110215,000000,21.176,21.381,20.993,20.993,343933,0
+ZD.US,D,20110216,000000,21.469,21.775,21.046,21.257,790526,0
+ZD.US,D,20110218,000000,21.35,21.942,21.343,21.876,615121,0
+ZD.US,D,20110222,000000,21.584,21.863,21.469,21.628,680959,0
+ZD.US,D,20110223,000000,21.527,21.628,21.068,21.176,752497,0
+ZD.US,D,20110224,000000,21.207,21.242,20.811,21.132,381310,0
+ZD.US,D,20110225,000000,21.235,21.257,20.978,21.235,395993,0
+ZD.US,D,20110228,000000,21.286,21.323,21.046,21.207,266043,0
+ZD.US,D,20110301,000000,21.315,21.431,20.978,21.017,441988,0
+ZD.US,D,20110302,000000,20.993,21.219,20.935,21.075,343826,0
+ZD.US,D,20110303,000000,21.323,21.671,21.119,21.555,227789,0
+ZD.US,D,20110304,000000,21.616,21.616,21.278,21.439,241704,0
+ZD.US,D,20110307,000000,21.455,21.577,20.921,20.993,361344,0
+ZD.US,D,20110308,000000,20.95,21.504,20.886,21.323,257567,0
+ZD.US,D,20110309,000000,21.235,21.455,21.169,21.263,172012,0
+ZD.US,D,20110310,000000,21.052,21.176,20.842,20.978,277360,0
+ZD.US,D,20110311,000000,20.986,21.176,20.788,20.9,175397,0
+ZD.US,D,20110314,000000,20.667,20.964,20.506,20.767,109071,0
+ZD.US,D,20110315,000000,20.281,20.767,20.265,20.537,246963,0
+ZD.US,D,20110316,000000,20.537,20.537,20.01,20.076,414229,0
+ZD.US,D,20110317,000000,20.425,20.425,19.958,20.106,305468,0
+ZD.US,D,20110318,000000,20.317,20.834,20.23,20.819,526924,0
+ZD.US,D,20110321,000000,20.907,21.35,20.907,21.35,392544,0
+ZD.US,D,20110322,000000,21.394,21.447,21.103,21.278,174040,0
+ZD.US,D,20110323,000000,21.293,21.375,20.9,21.213,215827,0
+ZD.US,D,20110324,000000,21.408,21.49,21.125,21.447,150762,0
+ZD.US,D,20110325,000000,21.547,21.906,21.381,21.408,193713,0
+ZD.US,D,20110328,000000,21.447,21.592,21.278,21.293,228342,0
+ZD.US,D,20110329,000000,21.293,21.447,21.213,21.431,484812,0
+ZD.US,D,20110330,000000,21.657,21.657,21.476,21.547,328197,0
+ZD.US,D,20110331,000000,21.521,21.571,21.401,21.513,324433,0
+ZD.US,D,20110401,000000,21.657,21.671,21.293,21.455,334015,0
+ZD.US,D,20110404,000000,21.401,21.753,21.343,21.753,327544,0
+ZD.US,D,20110405,000000,21.722,21.869,21.483,21.688,328650,0
+ZD.US,D,20110406,000000,21.738,21.869,21.657,21.824,342929,0
+ZD.US,D,20110407,000000,21.789,21.936,21.616,21.782,315941,0
+ZD.US,D,20110408,000000,21.869,21.869,21.424,21.555,381997,0
+ZD.US,D,20110411,000000,21.592,21.703,21.455,21.607,262203,0
+ZD.US,D,20110412,000000,21.394,21.54,21.235,21.358,174846,0
+ZD.US,D,20110413,000000,21.547,21.547,20.986,21.207,235760,0
+ZD.US,D,20110414,000000,20.993,21.337,20.879,21.235,235034,0
+ZD.US,D,20110415,000000,20.993,21.504,20.964,21.476,244237,0
+ZD.US,D,20110418,000000,21.119,21.375,21.06,21.337,258375,0
+ZD.US,D,20110419,000000,21.388,21.439,20.811,21.001,246675,0
+ZD.US,D,20110420,000000,21.27,21.337,21.024,21.257,270291,0
+ZD.US,D,20110421,000000,21.688,21.688,21.207,21.563,231770,0
+ZD.US,D,20110425,000000,21.462,21.73,21.424,21.483,217336,0
+ZD.US,D,20110426,000000,21.49,21.616,21.416,21.476,212015,0
+ZD.US,D,20110427,000000,21.519,21.555,21.375,21.497,395528,0
+ZD.US,D,20110428,000000,21.519,21.592,21.301,21.431,365002,0
+ZD.US,D,20110429,000000,21.528,21.691,21.284,21.476,238203,0
+ZD.US,D,20110502,000000,21.469,21.555,21.103,21.242,203028,0
+ZD.US,D,20110503,000000,21.439,21.497,21.068,21.219,289617,0
+ZD.US,D,20110504,000000,21.242,21.309,20.712,20.886,202337,0
+ZD.US,D,20110505,000000,20.651,21.343,20.585,20.856,350015,0
+ZD.US,D,20110506,000000,21.039,21.898,20.907,21.375,630854,0
+ZD.US,D,20110509,000000,21.497,21.504,21.111,21.431,356829,0
+ZD.US,D,20110510,000000,21.555,21.848,21.555,21.688,308651,0
+ZD.US,D,20110511,000000,21.57,21.664,21.103,21.388,208294,0
+ZD.US,D,20110512,000000,21.242,21.497,21.068,21.388,149048,0
+ZD.US,D,20110513,000000,21.235,21.337,20.907,20.978,172277,0
+ZD.US,D,20110516,000000,20.871,21.052,20.417,20.425,245752,0
+ZD.US,D,20110517,000000,20.297,20.52,20.156,20.425,262147,0
+ZD.US,D,20110518,000000,20.425,20.704,20.412,20.615,187000,0
+ZD.US,D,20110519,000000,20.774,20.886,20.565,20.739,223481,0
+ZD.US,D,20110520,000000,20.607,20.85,20.483,20.704,231165,0
+ZD.US,D,20110523,000000,20.455,20.565,20.304,20.497,268247,0
+ZD.US,D,20110524,000000,20.483,20.513,20.191,20.297,249894,0
+ZD.US,D,20110525,000000,20.205,20.557,20.205,20.374,291786,0
+ZD.US,D,20110526,000000,20.337,20.622,20.205,20.537,195721,0
+ZD.US,D,20110527,000000,20.659,20.856,20.506,20.607,145700,0
+ZD.US,D,20110531,000000,20.81,21.142,20.744,21.135,499784,0
+ZD.US,D,20110601,000000,21.132,21.138,20.752,20.752,511076,0
+ZD.US,D,20110602,000000,20.811,21.103,20.599,21.075,330982,0
+ZD.US,D,20110603,000000,20.643,20.893,20.404,20.689,342201,0
+ZD.US,D,20110606,000000,20.537,20.864,20.537,20.63,497280,0
+ZD.US,D,20110607,000000,20.752,20.782,20.483,20.55,286510,0
+ZD.US,D,20110608,000000,20.455,20.767,20.337,20.537,404671,0
+ZD.US,D,20110609,000000,20.557,20.746,20.304,20.506,653415,0
+ZD.US,D,20110610,000000,20.374,20.425,19.931,20.213,456229,0
+ZD.US,D,20110613,000000,20.243,20.412,20.083,20.265,251111,0
+ZD.US,D,20110614,000000,20.425,20.719,20.323,20.557,179613,0
+ZD.US,D,20110615,000000,20.44,20.667,20.374,20.557,337959,0
+ZD.US,D,20110616,000000,20.589,20.723,20.129,20.451,360085,0
+ZD.US,D,20110617,000000,20.55,20.565,20.099,20.235,387367,0
+ZD.US,D,20110620,000000,20.258,20.471,20.113,20.317,172240,0
+ZD.US,D,20110621,000000,20.463,20.704,20.397,20.565,314695,0
+ZD.US,D,20110622,000000,20.425,20.599,20.23,20.273,242674,0
+ZD.US,D,20110623,000000,20.061,20.317,19.873,20.23,291692,0
+ZD.US,D,20110624,000000,20.083,20.205,19.807,19.857,865343,0
+ZD.US,D,20110627,000000,19.901,20.099,19.617,20.025,346096,0
+ZD.US,D,20110628,000000,20.061,20.23,19.995,20.076,246773,0
+ZD.US,D,20110629,000000,20.23,20.25,19.887,20.17,318095,0
+ZD.US,D,20110630,000000,20.19,20.648,20.19,20.581,300191,0
+ZD.US,D,20110701,000000,20.577,20.879,20.463,20.774,265722,0
+ZD.US,D,20110705,000000,20.774,20.95,20.697,20.842,307776,0
+ZD.US,D,20110706,000000,20.803,21.096,20.678,20.97,281490,0
+ZD.US,D,20110707,000000,21.046,21.366,21.01,21.138,213573,0
+ZD.US,D,20110708,000000,20.942,21.119,20.834,21.075,195483,0
+ZD.US,D,20110711,000000,20.921,21.119,20.719,20.834,229265,0
+ZD.US,D,20110712,000000,20.782,21.145,20.746,20.95,296350,0
+ZD.US,D,20110713,000000,20.986,21.315,20.834,20.986,197663,0
+ZD.US,D,20110714,000000,20.935,21.138,20.52,20.557,187451,0
+ZD.US,D,20110715,000000,20.599,20.864,20.432,20.827,278680,0
+ZD.US,D,20110718,000000,20.739,20.739,20.061,20.455,179924,0
+ZD.US,D,20110719,000000,20.575,20.87,20.494,20.765,195261,0
+ZD.US,D,20110720,000000,20.827,20.827,20.281,20.55,150609,0
+ZD.US,D,20110721,000000,20.659,20.864,20.471,20.585,163105,0
+ZD.US,D,20110722,000000,20.615,20.746,20.404,20.585,176735,0
+ZD.US,D,20110725,000000,20.374,20.767,20.374,20.565,349529,0
+ZD.US,D,20110726,000000,20.612,20.612,20.34,20.408,187291,0
+ZD.US,D,20110727,000000,20.33,20.366,19.814,19.873,317934,0
+ZD.US,D,20110728,000000,19.827,19.959,19.644,19.681,208646,0
+ZD.US,D,20110729,000000,19.49,19.851,19.283,19.497,257002,0
+ZD.US,D,20110801,000000,19.608,19.704,18.464,18.75,532890,0
+ZD.US,D,20110802,000000,18.441,19.69,18.441,18.94,787387,0
+ZD.US,D,20110803,000000,21.153,23.123,21.145,22.074,2436336,0
+ZD.US,D,20110804,000000,21.765,22.184,21.296,21.543,1158278,0
+ZD.US,D,20110805,000000,21.447,22.21,21.198,22.016,1028221,0
+ZD.US,D,20110808,000000,21.511,22.606,20.834,20.834,1091263,0
+ZD.US,D,20110809,000000,21.228,21.455,20.032,21.388,1002250,0
+ZD.US,D,20110810,000000,20.886,21.103,20.289,20.374,685311,0
+ZD.US,D,20110811,000000,20.477,21.132,20.44,20.907,918765,0
+ZD.US,D,20110812,000000,21.001,21.288,20.494,21.06,299296,0
+ZD.US,D,20110815,000000,21.184,21.469,21.096,21.401,237917,0
+ZD.US,D,20110816,000000,21.198,21.25,20.622,20.956,387006,0
+ZD.US,D,20110817,000000,20.964,21.209,20.758,20.855,254503,0
+ZD.US,D,20110818,000000,20.408,20.494,20.055,20.378,828745,0
+ZD.US,D,20110819,000000,20.085,20.731,19.806,20.033,737071,0
+ZD.US,D,20110822,000000,20.863,20.863,19.932,20.37,495097,0
+ZD.US,D,20110823,000000,20.332,21.611,19.814,21.573,524341,0
+ZD.US,D,20110824,000000,21.515,22.184,21.508,21.928,438699,0
+ZD.US,D,20110825,000000,22.226,22.363,21.138,21.264,501769,0
+ZD.US,D,20110826,000000,21.076,21.471,20.85,21.397,523941,0
+ZD.US,D,20110829,000000,21.581,22.498,21.515,22.453,662796,0
+ZD.US,D,20110830,000000,22.491,23.797,22.453,23.327,1430678,0
+ZD.US,D,20110831,000000,23.478,23.708,23.154,23.434,1014070,0
+ZD.US,D,20110901,000000,23.423,23.837,23.091,23.203,556677,0
+ZD.US,D,20110902,000000,22.822,23.139,22.658,22.753,503355,0
+ZD.US,D,20110906,000000,22.205,22.638,21.92,22.512,691800,0
+ZD.US,D,20110907,000000,22.777,23.32,22.534,23.276,582915,0
+ZD.US,D,20110908,000000,23.144,23.686,23.048,23.305,642637,0
+ZD.US,D,20110909,000000,23.07,23.07,21.677,22.144,1503724,0
+ZD.US,D,20110912,000000,22.043,22.512,21.845,22.512,615674,0
+ZD.US,D,20110913,000000,22.395,23.203,22.103,22.997,659954,0
+ZD.US,D,20110914,000000,23.144,23.542,22.863,23.187,529827,0
+ZD.US,D,20110915,000000,23.459,23.549,23.054,23.371,569313,0
+ZD.US,D,20110916,000000,23.656,23.963,23.187,23.356,787684,0
+ZD.US,D,20110919,000000,22.967,23.084,22.659,22.784,429462,0
+ZD.US,D,20110920,000000,23.077,23.261,22.115,22.19,580696,0
+ZD.US,D,20110921,000000,22.137,22.44,21.792,21.953,1389208,0
+ZD.US,D,20110922,000000,21.331,21.953,21.082,21.852,1106310,0
+ZD.US,D,20110923,000000,21.411,22.035,21.133,21.427,940620,0
+ZD.US,D,20110926,000000,21.647,21.823,21.024,21.597,660938,0
+ZD.US,D,20110927,000000,21.53,22.007,21.288,21.435,1002740,0
+ZD.US,D,20110928,000000,21.339,21.626,20.422,20.54,832709,0
+ZD.US,D,20110929,000000,20.929,20.985,19.952,20.326,995622,0
+ZD.US,D,20110930,000000,20.036,20.423,19.694,19.732,594188,0
+ZD.US,D,20111003,000000,19.468,19.536,18.515,18.704,1123513,0
+ZD.US,D,20111004,000000,18.697,20.257,18.447,20.132,1759798,0
+ZD.US,D,20111005,000000,20.168,20.871,19.768,20.81,1129130,0
+ZD.US,D,20111006,000000,20.871,21.307,20.457,21.269,756586,0
+ZD.US,D,20111007,000000,21.076,21.12,20.312,20.589,347187,0
+ZD.US,D,20111010,000000,21.01,21.089,20.413,20.87,544312,0
+ZD.US,D,20111011,000000,20.657,21.103,20.657,21.001,313250,0
+ZD.US,D,20111012,000000,21.103,21.508,21.01,21.442,376674,0
+ZD.US,D,20111013,000000,21.339,21.619,20.4,21.272,289782,0
+ZD.US,D,20111014,000000,21.508,22.095,21.264,22.081,366019,0
+ZD.US,D,20111017,000000,21.799,21.976,21.403,21.493,362954,0
+ZD.US,D,20111018,000000,21.053,21.934,21.053,21.806,279933,0
+ZD.US,D,20111019,000000,21.779,22.152,21.288,21.427,372579,0
+ZD.US,D,20111020,000000,21.515,21.619,20.803,21.361,361475,0
+ZD.US,D,20111021,000000,21.799,21.992,21.521,21.831,358764,0
+ZD.US,D,20111024,000000,21.946,22.681,21.712,22.447,523004,0
+ZD.US,D,20111025,000000,22.31,22.355,21.401,21.47,408118,0
+ZD.US,D,20111026,000000,21.588,21.786,21.126,21.639,454057,0
+ZD.US,D,20111027,000000,22.388,23.07,22.152,22.792,525429,0
+ZD.US,D,20111028,000000,22.917,23.175,22.741,22.857,345484,0
+ZD.US,D,20111031,000000,22.603,22.983,22.394,22.535,308729,0
+ZD.US,D,20111101,000000,21.853,22.237,21.586,21.765,536018,0
+ZD.US,D,20111102,000000,22.147,22.326,21.831,22.009,774086,0
+ZD.US,D,20111103,000000,21.948,22.09,20.871,22.009,929700,0
+ZD.US,D,20111104,000000,21.853,22.044,21.528,21.63,562986,0
+ZD.US,D,20111107,000000,21.712,21.831,20.901,21.269,454472,0
+ZD.US,D,20111108,000000,21.328,21.521,20.879,21.269,519636,0
+ZD.US,D,20111109,000000,20.864,21.123,20.648,20.75,417970,0
+ZD.US,D,20111110,000000,20.81,20.995,20.398,20.893,622059,0
+ZD.US,D,20111111,000000,21.063,21.513,20.864,21.424,426886,0
+ZD.US,D,20111114,000000,21.307,21.506,21.261,21.506,608518,0
+ZD.US,D,20111115,000000,21.328,21.799,21.173,21.742,295079,0
+ZD.US,D,20111116,000000,21.579,21.883,21.217,21.447,372518,0
+ZD.US,D,20111117,000000,21.374,21.61,21.011,21.284,355707,0
+ZD.US,D,20111118,000000,21.47,21.61,21.107,21.586,489985,0
+ZD.US,D,20111121,000000,21.299,21.401,20.648,20.818,697976,0
+ZD.US,D,20111122,000000,20.871,20.95,20.021,20.352,1311902,0
+ZD.US,D,20111123,000000,20.153,20.304,19.858,20.072,512753,0
+ZD.US,D,20111125,000000,19.933,20.035,19.541,19.577,169623,0
+ZD.US,D,20111128,000000,20.021,20.545,20.021,20.375,568608,0
+ZD.US,D,20111129,000000,20.264,20.264,19.614,19.629,760057,0
+ZD.US,D,20111130,000000,20.63,20.63,19.866,20.03,773553,0
+ZD.US,D,20111201,000000,20.057,20.183,19.926,19.926,973866,0
+ZD.US,D,20111202,000000,20.147,20.465,20.08,20.168,881498,0
+ZD.US,D,20111205,000000,20.405,20.523,19.998,20.127,873095,0
+ZD.US,D,20111206,000000,20.183,20.183,19.94,19.954,434078,0
+ZD.US,D,20111207,000000,19.775,19.822,19.452,19.541,798884,0
+ZD.US,D,20111208,000000,19.437,20.39,19.437,19.526,558925,0
+ZD.US,D,20111209,000000,19.49,20.212,19.216,20.028,1150506,0
+ZD.US,D,20111212,000000,19.775,20.006,19.452,19.534,781047,0
+ZD.US,D,20111213,000000,19.636,19.762,19.429,19.636,822539,0
+ZD.US,D,20111214,000000,19.216,19.644,19.21,19.229,684120,0
+ZD.US,D,20111215,000000,19.222,19.57,19.178,19.237,530527,0
+ZD.US,D,20111216,000000,19.334,19.599,19.244,19.452,1341270,0
+ZD.US,D,20111219,000000,19.636,19.889,19.497,19.703,717533,0
+ZD.US,D,20111220,000000,19.91,20.465,19.851,20.435,638642,0
+ZD.US,D,20111221,000000,20.419,20.492,20.096,20.474,640449,0
+ZD.US,D,20111222,000000,20.359,20.738,20.359,20.702,634927,0
+ZD.US,D,20111223,000000,20.738,20.781,20.588,20.731,254485,0
+ZD.US,D,20111227,000000,20.781,20.98,20.618,20.908,278463,0
+ZD.US,D,20111228,000000,20.871,20.901,20.554,20.686,298816,0
+ZD.US,D,20111229,000000,20.71,20.943,20.465,20.864,269733,0
+ZD.US,D,20111230,000000,20.856,20.943,20.75,20.787,288112,0
+ZD.US,D,20120103,000000,21.123,21.521,21.123,21.307,760581,0
+ZD.US,D,20120104,000000,21.189,21.189,20.75,20.879,842605,0
+ZD.US,D,20120105,000000,20.879,21.321,20.678,21.292,624966,0
+ZD.US,D,20120106,000000,21.248,21.557,21.02,21.042,493381,0
+ZD.US,D,20120109,000000,21.123,21.203,20.664,20.671,426885,0
+ZD.US,D,20120110,000000,20.85,21.388,20.595,20.618,483224,0
+ZD.US,D,20120111,000000,20.64,20.871,20.243,20.772,586648,0
+ZD.US,D,20120112,000000,20.871,20.957,20.492,20.648,307488,0
+ZD.US,D,20120113,000000,20.595,20.686,20.064,20.161,370520,0
+ZD.US,D,20120117,000000,20.355,20.645,20.339,20.43,712952,0
+ZD.US,D,20120118,000000,20.539,20.588,20.375,20.426,299624,0
+ZD.US,D,20120119,000000,20.581,20.871,20.575,20.648,241817,0
+ZD.US,D,20120120,000000,20.723,20.744,20.457,20.492,466845,0
+ZD.US,D,20120123,000000,20.657,20.657,20.19,20.568,153148,0
+ZD.US,D,20120124,000000,20.554,20.554,20.375,20.509,274162,0
+ZD.US,D,20120125,000000,20.554,20.702,20.383,20.45,380793,0
+ZD.US,D,20120126,000000,20.545,20.803,20.337,20.39,371629,0
+ZD.US,D,20120127,000000,20.383,21.217,20.139,20.212,523328,0
+ZD.US,D,20120130,000000,19.591,20.31,19.591,19.91,682880,0
+ZD.US,D,20120131,000000,20.075,20.286,19.857,19.918,1400068,0
+ZD.US,D,20120201,000000,20.103,20.796,19.933,20.717,1112091,0
+ZD.US,D,20120202,000000,20.81,21.056,20.664,20.965,429879,0
+ZD.US,D,20120203,000000,21.286,21.798,21.226,21.568,408211,0
+ZD.US,D,20120206,000000,21.211,21.637,21.211,21.557,225863,0
+ZD.US,D,20120207,000000,21.568,21.74,21.403,21.697,233528,0
+ZD.US,D,20120208,000000,21.65,22.068,21.524,22.037,590370,0
+ZD.US,D,20120209,000000,21.991,21.991,21.428,21.635,530855,0
+ZD.US,D,20120210,000000,21.494,21.628,21.397,21.479,369019,0
+ZD.US,D,20120213,000000,21.712,21.839,21.455,21.661,545979,0
+ZD.US,D,20120214,000000,21.683,21.921,21.328,21.839,771193,0
+ZD.US,D,20120215,000000,21.234,22.276,21.063,22.118,1794230,0
+ZD.US,D,20120216,000000,21.874,22.59,21.874,22.521,684408,0
+ZD.US,D,20120217,000000,22.387,22.624,22.163,22.32,382312,0
+ZD.US,D,20120221,000000,22.394,22.453,22.09,22.329,572892,0
+ZD.US,D,20120222,000000,22.356,22.356,21.946,22.076,452131,0
+ZD.US,D,20120223,000000,21.912,22.513,21.479,22.402,290521,0
+ZD.US,D,20120224,000000,22.32,22.59,22.106,22.47,324094,0
+ZD.US,D,20120227,000000,22.349,22.916,22.209,22.782,511795,0
+ZD.US,D,20120228,000000,22.766,23.056,22.312,22.476,577082,0
+ZD.US,D,20120229,000000,22.605,22.664,21.996,22.028,786809,0
+ZD.US,D,20120301,000000,21.709,22.476,21.697,22.195,702323,0
+ZD.US,D,20120302,000000,22.255,22.387,21.812,21.977,448775,0
+ZD.US,D,20120305,000000,21.874,22.262,21.763,22.187,800919,0
+ZD.US,D,20120306,000000,22.031,22.238,21.912,21.954,512493,0
+ZD.US,D,20120307,000000,22.09,22.356,21.991,22.18,533257,0
+ZD.US,D,20120308,000000,22.337,22.394,22.017,22.304,456526,0
+ZD.US,D,20120309,000000,22.356,22.648,22.329,22.461,340514,0
+ZD.US,D,20120312,000000,22.573,22.684,22.246,22.304,360399,0
+ZD.US,D,20120313,000000,22.505,22.641,22.283,22.432,468842,0
+ZD.US,D,20120314,000000,22.542,22.597,22.23,22.29,360619,0
+ZD.US,D,20120315,000000,22.363,22.41,22.255,22.32,269048,0
+ZD.US,D,20120316,000000,22.387,22.498,22.283,22.418,452561,0
+ZD.US,D,20120319,000000,22.394,22.908,22.32,22.722,365891,0
+ZD.US,D,20120320,000000,22.565,22.663,22.342,22.542,253079,0
+ZD.US,D,20120321,000000,22.597,22.633,22.349,22.521,208081,0
+ZD.US,D,20120322,000000,22.32,22.565,22.09,22.565,218224,0
+ZD.US,D,20120323,000000,22.565,22.677,22.32,22.483,339753,0
+ZD.US,D,20120326,000000,22.641,22.908,22.498,22.738,619656,0
+ZD.US,D,20120327,000000,22.819,22.856,22.304,22.32,770130,0
+ZD.US,D,20120328,000000,22.32,22.41,22.097,22.171,429665,0
+ZD.US,D,20120329,000000,22.097,22.097,21.352,21.576,621604,0
+ZD.US,D,20120330,000000,21.777,21.777,21.301,21.338,451668,0
+ZD.US,D,20120402,000000,21.435,21.443,20.794,21.091,884942,0
+ZD.US,D,20120403,000000,21.091,21.158,20.608,20.683,512515,0
+ZD.US,D,20120404,000000,20.564,20.623,20.09,20.164,861352,0
+ZD.US,D,20120405,000000,20.129,20.201,19.94,20.09,932415,0
+ZD.US,D,20120409,000000,19.85,20.05,19.581,19.724,446479,0
+ZD.US,D,20120410,000000,19.781,19.79,19.559,19.597,634756,0
+ZD.US,D,20120411,000000,19.753,19.946,19.47,19.523,1130490,0
+ZD.US,D,20120412,000000,19.545,19.611,19.433,19.523,635545,0
+ZD.US,D,20120413,000000,19.508,19.53,19.277,19.308,306827,0
+ZD.US,D,20120416,000000,19.457,19.5,19.238,19.262,349189,0
+ZD.US,D,20120417,000000,19.355,19.661,19.355,19.445,382752,0
+ZD.US,D,20120418,000000,19.397,19.397,19.083,19.18,636064,0
+ZD.US,D,20120419,000000,19.196,19.284,18.883,19.09,341505,0
+ZD.US,D,20120420,000000,19.284,19.316,19.121,19.196,582645,0
+ZD.US,D,20120423,000000,18.965,18.979,18.682,18.822,480640,0
+ZD.US,D,20120424,000000,18.801,18.965,18.787,18.883,397123,0
+ZD.US,D,20120425,000000,19.129,19.323,18.868,18.942,501035,0
+ZD.US,D,20120426,000000,18.942,19.083,18.794,18.794,473396,0
+ZD.US,D,20120427,000000,18.821,19.107,18.792,18.927,1081605,0
+ZD.US,D,20120430,000000,18.927,19.441,18.809,19.218,1364390,0
+ZD.US,D,20120501,000000,19.325,19.391,19.099,19.241,1033679,0
+ZD.US,D,20120502,000000,19.231,19.238,18.935,19.135,974415,0
+ZD.US,D,20120503,000000,19.197,19.272,18.905,19.017,1214193,0
+ZD.US,D,20120504,000000,19.557,20.083,19.233,19.536,1699027,0
+ZD.US,D,20120507,000000,19.467,19.573,19.063,19.161,1015508,0
+ZD.US,D,20120508,000000,19.025,19.099,18.844,18.882,935428,0
+ZD.US,D,20120509,000000,18.709,18.799,18.604,18.65,642605,0
+ZD.US,D,20120510,000000,18.734,18.807,18.604,18.665,367211,0
+ZD.US,D,20120511,000000,18.634,18.74,18.52,18.559,437966,0
+ZD.US,D,20120514,000000,18.447,18.528,18.229,18.348,437835,0
+ZD.US,D,20120515,000000,18.319,18.559,18.167,18.356,294949,0
+ZD.US,D,20120516,000000,18.469,18.514,18.047,18.078,595502,0
+ZD.US,D,20120517,000000,18.139,18.229,17.833,17.84,453394,0
+ZD.US,D,20120518,000000,17.794,18.047,17.673,17.724,574980,0
+ZD.US,D,20120521,000000,17.749,18.183,17.681,18.16,497669,0
+ZD.US,D,20120522,000000,18.167,18.378,17.818,17.914,959708,0
+ZD.US,D,20120523,000000,17.859,18.103,17.732,18.047,816176,0
+ZD.US,D,20120524,000000,18.01,18.244,17.99,18.22,461433,0
+ZD.US,D,20120525,000000,18.198,18.276,18.063,18.244,392670,0
+ZD.US,D,20120529,000000,18.387,18.568,18.244,18.432,418438,0
+ZD.US,D,20120530,000000,18.29,18.363,17.997,18.031,391547,0
+ZD.US,D,20120531,000000,18.096,18.253,17.934,18.154,635180,0
+ZD.US,D,20120601,000000,17.914,18.268,17.874,18.056,633820,0
+ZD.US,D,20120604,000000,18.087,18.183,17.952,18.154,571268,0
+ZD.US,D,20120605,000000,18.025,18.167,17.975,18.01,335356,0
+ZD.US,D,20120606,000000,18.063,18.319,18.01,18.126,422513,0
+ZD.US,D,20120607,000000,18.283,18.597,18.126,18.167,366241,0
+ZD.US,D,20120608,000000,18.087,18.268,18.017,18.047,193094,0
+ZD.US,D,20120611,000000,18.175,18.175,17.944,17.952,535419,0
+ZD.US,D,20120612,000000,18.038,18.096,17.922,17.997,317921,0
+ZD.US,D,20120613,000000,17.975,18.453,17.975,18.22,554805,0
+ZD.US,D,20120614,000000,18.244,18.403,18.139,18.378,328102,0
+ZD.US,D,20120615,000000,18.387,18.642,18.363,18.617,628989,0
+ZD.US,D,20120618,000000,18.568,18.875,18.485,18.844,352075,0
+ZD.US,D,20120619,000000,18.905,19.355,18.777,19.213,349986,0
+ZD.US,D,20120620,000000,19.153,19.303,18.965,19.233,377691,0
+ZD.US,D,20120621,000000,19.197,19.28,18.709,18.761,621780,0
+ZD.US,D,20120622,000000,18.813,19.099,18.725,19.077,813349,0
+ZD.US,D,20120625,000000,18.89,19.264,18.89,19.241,488918,0
+ZD.US,D,20120626,000000,19.384,19.536,19.31,19.437,447692,0
+ZD.US,D,20120627,000000,19.617,19.693,19.513,19.647,355419,0
+ZD.US,D,20120628,000000,19.585,19.738,19.318,19.46,403026,0
+ZD.US,D,20120629,000000,19.76,20.06,19.504,19.826,354482,0
+ZD.US,D,20120702,000000,19.94,20,19.467,19.766,863118,0
+ZD.US,D,20120703,000000,19.858,20.117,19.745,20.117,185878,0
+ZD.US,D,20120705,000000,20.124,20.235,19.773,20.145,542649,0
+ZD.US,D,20120706,000000,20.007,20.052,19.475,19.7,290975,0
+ZD.US,D,20120709,000000,19.7,19.723,19.384,19.594,530806,0
+ZD.US,D,20120710,000000,19.7,19.955,19.398,19.497,228533,0
+ZD.US,D,20120711,000000,19.504,19.504,19.31,19.391,358492,0
+ZD.US,D,20120712,000000,19.339,19.413,19.137,19.31,228859,0
+ZD.US,D,20120713,000000,19.398,19.723,19.325,19.685,181219,0
+ZD.US,D,20120716,000000,21.223,22.065,20.475,21.366,2285234,0
+ZD.US,D,20120717,000000,21.486,22.13,21.45,22.065,844049,0
+ZD.US,D,20120718,000000,22.065,22.319,21.862,22.177,402508,0
+ZD.US,D,20120719,000000,22.229,22.356,22.072,22.185,416699,0
+ZD.US,D,20120720,000000,22.03,22.383,21.923,22.074,470519,0
+ZD.US,D,20120723,000000,21.907,22.253,21.635,22.221,596395,0
+ZD.US,D,20120724,000000,22.236,22.274,21.916,22.253,537934,0
+ZD.US,D,20120725,000000,22.31,22.336,21.996,22.153,654303,0
+ZD.US,D,20120726,000000,22.425,22.506,22.185,22.44,638446,0
+ZD.US,D,20120727,000000,22.514,22.567,22.138,22.253,738740,0
+ZD.US,D,20120730,000000,22.327,22.362,22.236,22.336,359799,0
+ZD.US,D,20120731,000000,22.378,22.69,22.282,22.462,544394,0
+ZD.US,D,20120801,000000,22.617,22.732,22.43,22.43,661734,0
+ZD.US,D,20120802,000000,22.103,22.777,21.69,22.177,850269,0
+ZD.US,D,20120803,000000,22.387,22.514,22.094,22.253,523274,0
+ZD.US,D,20120806,000000,22.339,22.503,22.05,22.224,437083,0
+ZD.US,D,20120807,000000,22.378,22.425,22.072,22.109,383131,0
+ZD.US,D,20120808,000000,22.067,22.097,21.628,21.799,352411,0
+ZD.US,D,20120809,000000,21.779,21.917,21.558,21.724,190930,0
+ZD.US,D,20120810,000000,21.724,21.724,21.219,21.257,566109,0
+ZD.US,D,20120813,000000,21.363,21.491,20.961,21.484,563768,0
+ZD.US,D,20120814,000000,21.605,21.779,21.463,21.566,564420,0
+ZD.US,D,20120815,000000,21.634,21.749,21.431,21.566,438395,0
+ZD.US,D,20120816,000000,21.55,22.05,21.423,22.035,281813,0
+ZD.US,D,20120817,000000,21.932,22.097,21.757,22.074,297190,0
+ZD.US,D,20120820,000000,21.965,22.082,21.772,22.023,235971,0
+ZD.US,D,20120821,000000,22.125,22.24,21.982,22.082,322186,0
+ZD.US,D,20120822,000000,22.105,22.172,21.65,21.87,464746,0
+ZD.US,D,20120823,000000,21.944,21.944,21.298,21.347,288821,0
+ZD.US,D,20120824,000000,21.234,21.431,21.06,21.271,364438,0
+ZD.US,D,20120827,000000,21.34,21.642,21.295,21.55,243529,0
+ZD.US,D,20120828,000000,21.543,22.196,21.499,22.141,407294,0
+ZD.US,D,20120829,000000,22.157,22.217,21.799,22.043,287809,0
+ZD.US,D,20120830,000000,22.035,22.035,21.566,21.62,154585,0
+ZD.US,D,20120831,000000,21.792,22.367,21.69,22.285,532701,0
+ZD.US,D,20120904,000000,22.24,22.603,21.965,22.292,499618,0
+ZD.US,D,20120905,000000,22.202,22.307,21.703,21.71,644452,0
+ZD.US,D,20120906,000000,21.84,22.386,21.634,21.757,766727,0
+ZD.US,D,20120907,000000,21.863,22.105,21.672,21.957,306584,0
+ZD.US,D,20120910,000000,21.932,22.232,21.884,22.097,220432,0
+ZD.US,D,20120911,000000,22.125,22.422,22.023,22.359,235173,0
+ZD.US,D,20120912,000000,22.437,22.565,22.367,22.43,221030,0
+ZD.US,D,20120913,000000,22.534,23.056,22.196,22.83,407169,0
+ZD.US,D,20120914,000000,22.882,23.156,22.534,23.049,345136,0
+ZD.US,D,20120917,000000,22.897,23.11,22.692,23.024,228113,0
+ZD.US,D,20120918,000000,23.078,23.517,22.83,23.503,483474,0
+ZD.US,D,20120919,000000,23.549,23.549,23.177,23.465,397917,0
+ZD.US,D,20120920,000000,23.404,23.593,23.163,23.517,361583,0
+ZD.US,D,20120921,000000,23.774,24.012,23.659,23.935,1761875,0
+ZD.US,D,20120924,000000,23.92,24.342,22.823,24.16,669079,0
+ZD.US,D,20120925,000000,24.221,24.379,23.819,24.079,606656,0
+ZD.US,D,20120926,000000,24.079,24.305,23.819,24.175,556276,0
+ZD.US,D,20120927,000000,24.175,24.697,24.123,24.463,409541,0
+ZD.US,D,20120928,000000,24.305,25.137,24.305,24.818,739360,0
+ZD.US,D,20121001,000000,24.947,24.963,24.522,24.797,821559,0
+ZD.US,D,20121002,000000,24.947,25.235,24.697,24.789,448491,0
+ZD.US,D,20121003,000000,24.841,25.113,24.639,24.804,566694,0
+ZD.US,D,20121004,000000,24.804,24.999,24.559,24.87,402989,0
+ZD.US,D,20121005,000000,24.947,25.177,24.607,25.022,316892,0
+ZD.US,D,20121008,000000,24.63,24.63,24.166,24.334,354812,0
+ZD.US,D,20121009,000000,24.282,24.282,23.753,23.812,383749,0
+ZD.US,D,20121010,000000,23.812,23.882,23.585,23.668,486215,0
+ZD.US,D,20121011,000000,23.812,24.599,23.374,23.441,362052,0
+ZD.US,D,20121012,000000,23.404,23.473,22.921,23.171,277562,0
+ZD.US,D,20121015,000000,23.223,23.299,23.041,23.193,445794,0
+ZD.US,D,20121016,000000,23.216,23.434,22.882,23.07,269942,0
+ZD.US,D,20121017,000000,23.117,23.295,22.785,23.141,302824,0
+ZD.US,D,20121018,000000,23.163,23.244,22.541,22.603,237574,0
+ZD.US,D,20121019,000000,22.49,22.616,22.232,22.407,318878,0
+ZD.US,D,20121022,000000,22.481,22.769,22.292,22.769,294694,0
+ZD.US,D,20121023,000000,22.677,22.935,22.415,22.611,246499,0
+ZD.US,D,20121024,000000,22.741,22.741,22.111,22.117,193037,0
+ZD.US,D,20121025,000000,22.307,22.497,22.097,22.232,355896,0
+ZD.US,D,20121026,000000,22.299,22.443,22.067,22.285,306978,0
+ZD.US,D,20121031,000000,22.458,22.792,22.074,22.716,443656,0
+ZD.US,D,20121101,000000,22.76,23.141,21.614,23.033,601790,0
+ZD.US,D,20121102,000000,24.522,24.955,23.125,23.156,951365,0
+ZD.US,D,20121105,000000,23.11,23.148,22.723,22.859,753358,0
+ZD.US,D,20121106,000000,22.921,23.495,22.897,22.905,474313,0
+ZD.US,D,20121107,000000,22.672,22.788,22.352,22.407,354071,0
+ZD.US,D,20121108,000000,22.383,22.55,22.11,22.223,327594,0
+ZD.US,D,20121109,000000,22.103,22.52,22.103,22.366,548075,0
+ZD.US,D,20121112,000000,22.91,23.55,22.756,22.995,988460,0
+ZD.US,D,20121113,000000,22.995,23.336,22.885,22.917,434272,0
+ZD.US,D,20121114,000000,22.91,23.205,22.619,22.636,313464,0
+ZD.US,D,20121115,000000,22.482,22.482,21.712,21.843,377872,0
+ZD.US,D,20121116,000000,21.76,22.087,21.392,21.935,430788,0
+ZD.US,D,20121119,000000,22.23,22.452,21.955,22.323,335445,0
+ZD.US,D,20121120,000000,22.314,22.398,22.071,22.263,214298,0
+ZD.US,D,20121121,000000,22.323,22.323,22.003,22.123,190664,0
+ZD.US,D,20121123,000000,22.482,22.486,22.13,22.298,88173,0
+ZD.US,D,20121126,000000,22.27,22.657,22.139,22.657,255542,0
+ZD.US,D,20121127,000000,22.59,22.848,22.504,22.68,214242,0
+ZD.US,D,20121128,000000,22.542,22.932,22.459,22.924,324609,0
+ZD.US,D,20121129,000000,23.091,23.198,22.803,23.022,327987,0
+ZD.US,D,20121130,000000,23.115,23.305,22.932,23.038,585449,0
+ZD.US,D,20121203,000000,23.046,23.145,22.65,22.818,291867,0
+ZD.US,D,20121204,000000,22.924,23.083,22.627,22.995,325551,0
+ZD.US,D,20121205,000000,22.862,23.161,22.756,22.885,300720,0
+ZD.US,D,20121206,000000,22.848,23.29,22.736,23.29,231052,0
+ZD.US,D,20121207,000000,23.336,23.488,23.1,23.328,602563,0
+ZD.US,D,20121210,000000,23.297,23.449,23.131,23.382,399891,0
+ZD.US,D,20121211,000000,23.565,23.71,23.283,23.535,363003,0
+ZD.US,D,20121212,000000,23.626,23.852,23.428,23.573,326350,0
+ZD.US,D,20121213,000000,23.565,23.793,23.389,23.594,215463,0
+ZD.US,D,20121214,000000,23.495,23.58,23.25,23.374,249940,0
+ZD.US,D,20121217,000000,23.389,23.997,23.259,23.617,422776,0
+ZD.US,D,20121218,000000,23.466,23.617,23.313,23.503,610272,0
+ZD.US,D,20121219,000000,23.632,23.649,23.268,23.412,328805,0
+ZD.US,D,20121220,000000,23.495,23.823,23.441,23.55,274996,0
+ZD.US,D,20121221,000000,23.428,23.738,23.25,23.735,1056000,0
+ZD.US,D,20121224,000000,23.336,23.58,23.275,23.328,112321,0
+ZD.US,D,20121226,000000,23.343,23.594,23.259,23.419,252043,0
+ZD.US,D,20121227,000000,23.428,23.428,22.974,23.115,197647,0
+ZD.US,D,20121228,000000,22.97,23.29,22.818,23.169,200163,0
+ZD.US,D,20121231,000000,22.943,23.351,22.943,23.313,392898,0
+ZD.US,D,20130102,000000,23.617,24.371,23.543,24.219,597711,0
+ZD.US,D,20130103,000000,23.982,24.326,23.982,24.143,650956,0
+ZD.US,D,20130104,000000,24.273,24.432,24.15,24.289,365430,0
+ZD.US,D,20130107,000000,24.129,24.326,23.943,24.188,278215,0
+ZD.US,D,20130108,000000,24.15,24.441,24.084,24.258,273091,0
+ZD.US,D,20130109,000000,24.304,24.553,24.304,24.449,173658,0
+ZD.US,D,20130110,000000,24.503,24.548,24.318,24.503,229124,0
+ZD.US,D,20130111,000000,24.561,24.649,24.342,24.51,305238,0
+ZD.US,D,20130114,000000,24.538,24.678,24.357,24.516,141562,0
+ZD.US,D,20130115,000000,24.348,24.472,24.098,24.304,194541,0
+ZD.US,D,20130116,000000,24.333,24.53,24.245,24.393,211319,0
+ZD.US,D,20130117,000000,24.516,24.523,24.258,24.393,203566,0
+ZD.US,D,20130118,000000,24.258,24.481,24.15,24.228,203680,0
+ZD.US,D,20130122,000000,24.228,24.364,24.009,24.297,301697,0
+ZD.US,D,20130123,000000,24.357,24.503,24.235,24.417,445792,0
+ZD.US,D,20130124,000000,24.386,24.51,24.084,24.197,483210,0
+ZD.US,D,20130125,000000,24.281,24.357,24.037,24.15,358292,0
+ZD.US,D,20130128,000000,24.164,24.393,24.098,24.173,413861,0
+ZD.US,D,20130129,000000,24.205,24.326,23.958,24.205,370905,0
+ZD.US,D,20130130,000000,24.25,24.357,23.946,23.997,413859,0
+ZD.US,D,20130131,000000,24.044,24.371,23.908,24.242,451505,0
+ZD.US,D,20130201,000000,24.663,24.663,24.113,24.281,498815,0
+ZD.US,D,20130204,000000,24.228,24.463,24.129,24.386,570789,0
+ZD.US,D,20130205,000000,24.441,24.441,23.51,23.777,685162,0
+ZD.US,D,20130206,000000,23.685,23.917,23.229,23.829,753915,0
+ZD.US,D,20130207,000000,23.823,23.869,23.557,23.726,272379,0
+ZD.US,D,20130208,000000,23.777,24.143,23.649,24.013,432277,0
+ZD.US,D,20130211,000000,24.037,24.357,23.939,24.044,853420,0
+ZD.US,D,20130212,000000,24.098,24.21,23.946,24.091,226461,0
+ZD.US,D,20130213,000000,24.164,24.393,24.06,24.258,828573,0
+ZD.US,D,20130214,000000,26.818,27.747,25.903,27.664,2274146,0
+ZD.US,D,20130215,000000,28.014,28.554,27.563,27.585,1322118,0
+ZD.US,D,20130219,000000,27.664,27.89,27.425,27.808,836090,0
+ZD.US,D,20130220,000000,27.808,27.951,27.183,27.229,497186,0
+ZD.US,D,20130221,000000,27.422,27.485,26.794,27.023,337261,0
+ZD.US,D,20130222,000000,27.191,27.291,26.803,27.276,244574,0
+ZD.US,D,20130225,000000,27.369,27.501,26.818,26.824,243545,0
+ZD.US,D,20130226,000000,27.046,27.097,26.497,26.723,232778,0
+ZD.US,D,20130227,000000,26.709,27.436,26.577,27.055,314243,0
+ZD.US,D,20130228,000000,27.085,27.59,27.085,27.361,531505,0
+ZD.US,D,20130301,000000,27.101,27.897,27.101,27.86,572377,0
+ZD.US,D,20130304,000000,27.89,28.059,27.708,27.883,411962,0
+ZD.US,D,20130305,000000,27.982,28.34,27.982,28.313,335402,0
+ZD.US,D,20130306,000000,28.157,28.496,28.144,28.274,334900,0
+ZD.US,D,20130307,000000,28.228,28.566,28.228,28.517,278820,0
+ZD.US,D,20130308,000000,28.703,28.711,28.451,28.627,228170,0
+ZD.US,D,20130311,000000,28.649,28.686,28.151,28.265,220356,0
+ZD.US,D,20130312,000000,28.313,28.436,28.29,28.363,229037,0
+ZD.US,D,20130313,000000,28.38,28.764,28.181,28.671,226644,0
+ZD.US,D,20130314,000000,28.781,28.903,28.534,28.781,414375,0
+ZD.US,D,20130315,000000,28.773,28.773,28.405,28.489,359952,0
+ZD.US,D,20130318,000000,28.334,28.618,28.174,28.509,187194,0
+ZD.US,D,20130319,000000,28.574,28.604,27.929,28.043,349974,0
+ZD.US,D,20130320,000000,28.075,28.451,27.86,28.397,1272485,0
+ZD.US,D,20130321,000000,28.297,29.654,28.297,28.87,472021,0
+ZD.US,D,20130322,000000,28.886,29.071,28.604,28.825,226153,0
+ZD.US,D,20130325,000000,28.977,29.307,28.67,29.14,428802,0
+ZD.US,D,20130326,000000,29.307,29.693,29.178,29.646,444611,0
+ZD.US,D,20130327,000000,29.484,30.244,29.484,29.875,716633,0
+ZD.US,D,20130328,000000,29.982,30.182,29.777,30.068,481366,0
+ZD.US,D,20130401,000000,30.129,30.545,29.17,29.454,580673,0
+ZD.US,D,20130402,000000,29.54,29.814,29.339,29.493,397293,0
+ZD.US,D,20130403,000000,29.593,29.593,28.864,29.063,298238,0
+ZD.US,D,20130404,000000,29.14,29.17,28.711,29.087,156614,0
+ZD.US,D,20130405,000000,28.627,28.841,28.363,28.796,327004,0
+ZD.US,D,20130408,000000,28.849,29.11,28.684,28.87,177300,0
+ZD.US,D,20130409,000000,28.977,28.977,28.574,28.686,205863,0
+ZD.US,D,20130410,000000,28.81,29.6,28.81,29.37,346995,0
+ZD.US,D,20130411,000000,29.255,29.837,29.154,29.731,340628,0
+ZD.US,D,20130412,000000,29.685,29.756,28.972,29.531,281254,0
+ZD.US,D,20130415,000000,29.378,29.431,28.455,28.757,380959,0
+ZD.US,D,20130416,000000,28.87,29.248,28.397,29.218,245862,0
+ZD.US,D,20130417,000000,28.957,29.44,28.817,29.403,395830,0
+ZD.US,D,20130418,000000,29.54,29.54,28.977,29.187,325018,0
+ZD.US,D,20130419,000000,29.218,29.693,29.187,29.516,181150,0
+ZD.US,D,20130422,000000,29.578,29.77,29.255,29.677,224020,0
+ZD.US,D,20130423,000000,29.869,30.19,29.806,30.182,250319,0
+ZD.US,D,20130424,000000,30.253,30.344,30.053,30.306,274230,0
+ZD.US,D,20130425,000000,30.29,31.042,30.144,30.89,393320,0
+ZD.US,D,20130426,000000,30.758,30.898,30.429,30.803,473447,0
+ZD.US,D,20130429,000000,30.963,31.21,30.811,31.143,456006,0
+ZD.US,D,20130430,000000,31.071,31.584,30.85,31.21,1936200,0
+ZD.US,D,20130501,000000,31.217,31.556,30.085,30.358,719098,0
+ZD.US,D,20130502,000000,30.39,30.933,30.158,30.751,370007,0
+ZD.US,D,20130503,000000,31.086,31.785,31.05,31.679,513213,0
+ZD.US,D,20130506,000000,31.77,32.192,31.532,32,365100,0
+ZD.US,D,20130507,000000,32.041,32.261,31.957,32.052,386376,0
+ZD.US,D,20130508,000000,31.993,32.398,31.755,31.978,835275,0
+ZD.US,D,20130509,000000,34.246,34.246,28.985,29.6,1619090,0
+ZD.US,D,20130510,000000,29.86,30.843,29.333,30.39,830569,0
+ZD.US,D,20130513,000000,30.443,30.963,30.253,30.897,359608,0
+ZD.US,D,20130514,000000,30.836,31.217,30.618,30.957,437988,0
+ZD.US,D,20130515,000000,30.85,31.441,30.703,31.071,230198,0
+ZD.US,D,20130516,000000,30.989,31.02,30.417,30.558,303191,0
+ZD.US,D,20130517,000000,30.607,31.306,30.485,31.203,275484,0
+ZD.US,D,20130520,000000,31.197,32.197,31.102,31.815,408515,0
+ZD.US,D,20130521,000000,31.913,32.398,31.197,31.329,725536,0
+ZD.US,D,20130522,000000,31.298,32.07,31.02,31.19,421944,0
+ZD.US,D,20130523,000000,31.02,31.417,30.679,31.386,349497,0
+ZD.US,D,20130524,000000,31.152,31.313,30.882,31.233,203518,0
+ZD.US,D,20130528,000000,31.629,32.391,31.02,31.159,482335,0
+ZD.US,D,20130529,000000,31.063,31.063,30.309,30.842,370221,0
+ZD.US,D,20130530,000000,30.866,31.241,30.776,31.241,139613,0
+ZD.US,D,20130531,000000,31.146,31.65,30.99,31.539,445369,0
+ZD.US,D,20130603,000000,31.765,31.998,30.941,31.521,506282,0
+ZD.US,D,20130604,000000,31.597,31.704,31.071,31.603,432456,0
+ZD.US,D,20130605,000000,31.572,31.694,31.19,31.435,418507,0
+ZD.US,D,20130606,000000,31.491,31.89,31.321,31.838,531466,0
+ZD.US,D,20130607,000000,32.075,32.075,31.386,31.89,185946,0
+ZD.US,D,20130610,000000,32.029,32.252,31.675,32.176,276754,0
+ZD.US,D,20130611,000000,31.913,32.338,31.682,32.083,275734,0
+ZD.US,D,20130612,000000,32.352,32.352,31.882,31.998,194512,0
+ZD.US,D,20130613,000000,32.092,32.877,31.841,32.856,286836,0
+ZD.US,D,20130614,000000,32.723,32.823,32.316,32.631,302585,0
+ZD.US,D,20130617,000000,32.939,33.501,32.785,33.04,323655,0
+ZD.US,D,20130618,000000,33.024,33.281,32.384,32.53,434024,0
+ZD.US,D,20130619,000000,32.623,32.823,32.1,32.122,305552,0
+ZD.US,D,20130620,000000,31.69,31.802,31.459,31.588,301590,0
+ZD.US,D,20130621,000000,31.759,31.823,31.386,31.667,923025,0
+ZD.US,D,20130624,000000,31.504,31.735,31.159,31.306,361080,0
+ZD.US,D,20130625,000000,31.55,32.05,31.483,31.774,388099,0
+ZD.US,D,20130626,000000,32.083,32.391,31.451,31.483,476807,0
+ZD.US,D,20130627,000000,31.55,32.376,31.233,32.292,700360,0
+ZD.US,D,20130628,000000,32.284,33.207,32.269,32.793,1726168,0
+ZD.US,D,20130701,000000,33.002,33.826,32.56,32.939,413048,0
+ZD.US,D,20130702,000000,32.856,33.017,32.376,32.583,307312,0
+ZD.US,D,20130703,000000,32.391,32.745,32.316,32.553,270020,0
+ZD.US,D,20130705,000000,33.002,33.078,32.686,32.923,289509,0
+ZD.US,D,20130708,000000,33.07,33.435,32.877,33.393,194367,0
+ZD.US,D,20130709,000000,33.533,34.329,33.533,33.903,304153,0
+ZD.US,D,20130710,000000,33.989,33.989,33.24,33.361,276802,0
+ZD.US,D,20130711,000000,33.742,34.343,33.525,33.649,436716,0
+ZD.US,D,20130712,000000,33.719,33.972,33.548,33.782,200949,0
+ZD.US,D,20130715,000000,33.896,34.543,33.67,34.451,248344,0
+ZD.US,D,20130716,000000,34.561,35.37,34.165,35.168,396770,0
+ZD.US,D,20130717,000000,35.393,35.483,34.821,35.385,239730,0
+ZD.US,D,20130718,000000,35.431,35.983,35.224,35.557,200108,0
+ZD.US,D,20130719,000000,35.452,35.838,35.261,35.734,271413,0
+ZD.US,D,20130722,000000,35.646,36.363,35.646,36.264,315619,0
+ZD.US,D,20130723,000000,36.489,36.642,35.306,35.37,424868,0
+ZD.US,D,20130724,000000,35.557,35.941,35.216,35.29,237668,0
+ZD.US,D,20130725,000000,35.283,35.652,34.898,35.401,371177,0
+ZD.US,D,20130726,000000,35.315,35.607,35.283,35.477,262775,0
+ZD.US,D,20130729,000000,35.477,35.565,34.83,34.836,346900,0
+ZD.US,D,20130730,000000,35.061,35.523,34.89,35.483,533545,0
+ZD.US,D,20130731,000000,35.629,36.312,35.283,35.306,412830,0
+ZD.US,D,20130801,000000,35.483,35.766,35.232,35.757,399903,0
+ZD.US,D,20130802,000000,35.523,35.772,35.323,35.557,352651,0
+ZD.US,D,20130805,000000,35.573,36.89,35.483,36.78,427371,0
+ZD.US,D,20130806,000000,36.803,37.546,36.079,36.225,390806,0
+ZD.US,D,20130807,000000,36.465,36.61,35.879,36.287,397043,0
+ZD.US,D,20130808,000000,36.704,38.671,36.357,37.901,916447,0
+ZD.US,D,20130809,000000,37.93,39.953,37.19,39.537,650308,0
+ZD.US,D,20130812,000000,39.464,40.961,39.36,40.484,619220,0
+ZD.US,D,20130813,000000,40.383,40.568,40.115,40.291,463723,0
+ZD.US,D,20130814,000000,40.253,40.43,39.682,39.969,374922,0
+ZD.US,D,20130815,000000,39.655,40.33,39.213,39.437,447618,0
+ZD.US,D,20130816,000000,39.229,40.655,39.229,39.725,420498,0
+ZD.US,D,20130819,000000,39.087,39.616,38.337,38.917,522217,0
+ZD.US,D,20130820,000000,38.903,38.903,38.556,38.81,353963,0
+ZD.US,D,20130821,000000,38.702,39.079,38.392,38.656,223744,0
+ZD.US,D,20130822,000000,38.864,38.981,38.617,38.933,252423,0
+ZD.US,D,20130823,000000,38.848,39.445,38.584,39.314,276535,0
+ZD.US,D,20130826,000000,39.46,39.959,39.452,39.919,238871,0
+ZD.US,D,20130827,000000,39.6,39.702,38.99,39.027,345383,0
+ZD.US,D,20130828,000000,38.95,39.239,38.756,38.819,435979,0
+ZD.US,D,20130829,000000,38.686,38.95,38.61,38.786,275384,0
+ZD.US,D,20130830,000000,38.693,38.917,38.027,38.167,201841,0
+ZD.US,D,20130903,000000,38.508,38.897,38.174,38.523,184239,0
+ZD.US,D,20130904,000000,38.523,38.677,38.206,38.406,342400,0
+ZD.US,D,20130905,000000,37.858,38.724,37.858,38.136,262026,0
+ZD.US,D,20130906,000000,38.33,38.33,37.19,37.702,310115,0
+ZD.US,D,20130909,000000,37.942,38.57,37.724,38.406,331019,0
+ZD.US,D,20130910,000000,38.671,39.655,38.671,39.63,346496,0
+ZD.US,D,20130911,000000,39.57,39.949,39.243,39.639,273694,0
+ZD.US,D,20130912,000000,39.63,39.84,39.483,39.556,357950,0
+ZD.US,D,20130913,000000,39.764,39.84,38.888,39.027,338473,0
+ZD.US,D,20130916,000000,39.532,39.709,38.484,38.709,268267,0
+ZD.US,D,20130917,000000,38.624,38.888,38.454,38.777,267695,0
+ZD.US,D,20130918,000000,38.771,39.213,38.445,38.786,252503,0
+ZD.US,D,20130919,000000,39.136,39.525,38.664,39.483,336697,0
+ZD.US,D,20130920,000000,39.678,40.63,39.33,39.935,860599,0
+ZD.US,D,20130923,000000,39.927,40.399,39.136,39.517,351123,0
+ZD.US,D,20130924,000000,39.437,39.772,38.941,38.967,488180,0
+ZD.US,D,20130925,000000,38.95,39.251,38.47,38.601,357366,0
+ZD.US,D,20130926,000000,38.872,38.974,38.406,38.777,262670,0
+ZD.US,D,20130927,000000,38.671,38.99,38.222,38.429,288735,0
+ZD.US,D,20130930,000000,38.189,38.671,38.136,38.383,289634,0
+ZD.US,D,20131001,000000,38.492,39.406,38.492,39.29,306665,0
+ZD.US,D,20131002,000000,39.205,39.646,38.693,38.95,302702,0
+ZD.US,D,20131003,000000,38.996,39.646,38.671,39.222,332688,0
+ZD.US,D,20131004,000000,39.072,39.827,38.888,39.532,467811,0
+ZD.US,D,20131007,000000,39.321,39.84,39.059,39.562,798692,0
+ZD.US,D,20131008,000000,39.491,40.082,38.508,38.756,804780,0
+ZD.US,D,20131009,000000,38.925,39.168,38.206,38.749,751886,0
+ZD.US,D,20131010,000000,39.079,39.872,38.88,39.863,248607,0
+ZD.US,D,20131011,000000,39.678,40.533,39.678,40.525,312211,0
+ZD.US,D,20131014,000000,40.339,41.787,40.305,41.756,324210,0
+ZD.US,D,20131015,000000,41.756,42.161,41.281,41.578,356850,0
+ZD.US,D,20131016,000000,41.895,42.308,41.058,41.169,285117,0
+ZD.US,D,20131017,000000,41.095,41.376,40.615,41.376,310018,0
+ZD.US,D,20131018,000000,41.702,42.349,41.399,42.283,386263,0
+ZD.US,D,20131021,000000,42.444,42.893,42.211,42.763,214030,0
+ZD.US,D,20131022,000000,42.864,43.595,42.73,43.019,312970,0
+ZD.US,D,20131023,000000,42.966,43.152,42.299,42.786,414000,0
+ZD.US,D,20131024,000000,43.01,43.121,42.771,42.87,387663,0
+ZD.US,D,20131025,000000,43.033,43.128,42.631,42.679,242802,0
+ZD.US,D,20131028,000000,42.437,42.878,42.203,42.715,296216,0
+ZD.US,D,20131029,000000,42.723,43.39,42.538,43.204,212484,0
+ZD.US,D,20131030,000000,43.057,43.485,42.591,42.591,401747,0
+ZD.US,D,20131031,000000,42.664,43.105,42.331,42.615,272038,0
+ZD.US,D,20131101,000000,42.509,42.842,41.989,42.623,483928,0
+ZD.US,D,20131104,000000,42.631,43.343,42.375,42.577,712148,0
+ZD.US,D,20131105,000000,42.631,42.966,41.771,42.723,876050,0
+ZD.US,D,20131106,000000,41.857,42.375,37.427,38.717,2056896,0
+ZD.US,D,20131107,000000,38.756,38.756,34.035,34.043,1960236,0
+ZD.US,D,20131108,000000,34.067,35.231,33.796,34.943,1081643,0
+ZD.US,D,20131111,000000,34.803,35.035,34.415,34.903,615259,0
+ZD.US,D,20131112,000000,34.848,35.143,34.604,35.026,532214,0
+ZD.US,D,20131113,000000,34.936,36.065,34.88,36.028,528696,0
+ZD.US,D,20131114,000000,36.087,36.365,35.73,36.241,529120,0
+ZD.US,D,20131115,000000,36.241,36.971,36.062,36.787,592003,0
+ZD.US,D,20131118,000000,36.817,37.271,36.817,37.004,585841,0
+ZD.US,D,20131119,000000,37.054,37.143,35.938,36.047,355531,0
+ZD.US,D,20131120,000000,36.047,36.322,35.452,35.843,319622,0
+ZD.US,D,20131121,000000,35.827,36.568,35.827,36.412,369903,0
+ZD.US,D,20131122,000000,36.381,36.63,36.125,36.437,236979,0
+ZD.US,D,20131125,000000,36.71,36.71,36.241,36.639,189121,0
+ZD.US,D,20131126,000000,36.584,37.8,36.241,37.59,438549,0
+ZD.US,D,20131127,000000,37.707,37.839,37.405,37.747,193872,0
+ZD.US,D,20131129,000000,37.924,38.05,37.217,37.389,123419,0
+ZD.US,D,20131202,000000,37.278,37.308,35.354,35.55,610734,0
+ZD.US,D,20131203,000000,35.385,35.649,34.994,35.432,536698,0
+ZD.US,D,20131204,000000,35.305,35.37,34.324,34.683,621838,0
+ZD.US,D,20131205,000000,34.675,35.86,34.525,35.59,390760,0
+ZD.US,D,20131206,000000,35.976,36.125,35.401,35.869,436366,0
+ZD.US,D,20131209,000000,35.788,36.055,35.401,35.81,253145,0
+ZD.US,D,20131210,000000,35.329,36.007,35.329,35.484,331029,0
+ZD.US,D,20131211,000000,35.631,35.631,34.504,34.683,384657,0
+ZD.US,D,20131212,000000,34.643,35.782,34.3,35.37,366824,0
+ZD.US,D,20131213,000000,35.558,35.774,35.097,35.345,238777,0
+ZD.US,D,20131216,000000,35.835,35.931,35.393,35.782,234669,0
+ZD.US,D,20131217,000000,35.794,36.007,35.517,35.946,327132,0
+ZD.US,D,20131218,000000,36.094,36.977,35.788,36.89,468224,0
+ZD.US,D,20131219,000000,36.809,37.004,36.344,36.623,263027,0
+ZD.US,D,20131220,000000,36.802,38.259,36.623,38.074,1160651,0
+ZD.US,D,20131223,000000,38.136,38.955,37.91,38.595,425844,0
+ZD.US,D,20131224,000000,38.719,39.264,38.201,39.001,140068,0
+ZD.US,D,20131226,000000,39.189,39.532,37.863,38.136,333853,0
+ZD.US,D,20131227,000000,38.215,38.83,38.103,38.423,219018,0
+ZD.US,D,20131230,000000,38.338,39.032,38.167,38.768,283343,0
+ZD.US,D,20131231,000000,38.86,39.663,38.587,38.977,282818,0
+ZD.US,D,20140102,000000,38.751,39.023,38.442,38.689,249617,0
+ZD.US,D,20140103,000000,38.775,38.97,38.54,38.712,371629,0
+ZD.US,D,20140106,000000,38.759,39.126,38.43,38.627,384274,0
+ZD.US,D,20140107,000000,38.659,39.549,38.659,39.117,356686,0
+ZD.US,D,20140108,000000,39.11,40.317,38.736,39.663,521562,0
+ZD.US,D,20140109,000000,39.732,39.803,38.743,38.892,407368,0
+ZD.US,D,20140110,000000,38.719,39.023,38.05,38.308,354762,0
+ZD.US,D,20140113,000000,38.182,38.51,36.322,36.468,439830,0
+ZD.US,D,20140114,000000,36.639,37.372,36.483,37.233,225561,0
+ZD.US,D,20140115,000000,37.412,37.56,36.906,37.15,332109,0
+ZD.US,D,20140116,000000,36.971,38.43,36.971,38.003,385428,0
+ZD.US,D,20140117,000000,37.839,38.251,37.597,38.059,293817,0
+ZD.US,D,20140121,000000,38.423,38.423,36.921,37.456,254815,0
+ZD.US,D,20140122,000000,37.412,37.677,37.102,37.575,200414,0
+ZD.US,D,20140123,000000,37.34,37.52,36.802,37.412,296847,0
+ZD.US,D,20140124,000000,37.497,37.512,36.515,36.654,342956,0
+ZD.US,D,20140127,000000,36.687,37.233,36.102,36.282,445461,0
+ZD.US,D,20140128,000000,36.241,36.523,36.209,36.477,391077,0
+ZD.US,D,20140129,000000,35.869,36.282,35.329,35.541,337442,0
+ZD.US,D,20140130,000000,35.931,36.273,35.558,36.04,343324,0
+ZD.US,D,20140131,000000,35.329,36.33,35.267,35.345,341933,0
+ZD.US,D,20140203,000000,35.173,35.827,33.856,34.317,608909,0
+ZD.US,D,20140204,000000,34.254,34.56,32.025,34.183,415691,0
+ZD.US,D,20140205,000000,34.286,34.324,33.141,33.544,400574,0
+ZD.US,D,20140206,000000,33.668,35.362,33.668,35.267,495813,0
+ZD.US,D,20140207,000000,35.452,35.851,34.964,35.788,281904,0
+ZD.US,D,20140210,000000,35.73,35.851,35.19,35.55,285568,0
+ZD.US,D,20140211,000000,35.907,36.445,35.423,36.241,490552,0
+ZD.US,D,20140212,000000,36.2,36.538,35.37,35.827,296526,0
+ZD.US,D,20140213,000000,35.418,36.778,35.111,36.508,519902,0
+ZD.US,D,20140214,000000,39.841,40.523,37.59,38.237,2636705,0
+ZD.US,D,20140218,000000,38.388,39.45,38.388,38.963,1125335,0
+ZD.US,D,20140219,000000,38.712,39.376,38.259,38.377,759509,0
+ZD.US,D,20140220,000000,38.543,39.327,38.505,38.881,829602,0
+ZD.US,D,20140221,000000,39.124,39.179,38.183,38.357,445225,0
+ZD.US,D,20140224,000000,38.536,38.834,38.26,38.59,309063,0
+ZD.US,D,20140225,000000,38.873,39.656,38.333,39.422,721418,0
+ZD.US,D,20140226,000000,39.813,40.269,39.532,39.72,417789,0
+ZD.US,D,20140227,000000,39.704,40.432,39.452,40.363,393438,0
+ZD.US,D,20140228,000000,40.463,40.886,40.097,40.277,475179,0
+ZD.US,D,20140303,000000,39.68,40.314,39.437,40.306,410326,0
+ZD.US,D,20140304,000000,40.886,41.163,40.306,40.47,600675,0
+ZD.US,D,20140305,000000,40.331,40.61,40,40.363,370476,0
+ZD.US,D,20140306,000000,40.354,40.432,39.985,40.323,366410,0
+ZD.US,D,20140307,000000,40.261,40.503,39.876,40.488,284430,0
+ZD.US,D,20140310,000000,40.455,40.702,39.79,39.876,318058,0
+ZD.US,D,20140311,000000,39.883,40.089,38.923,38.983,278628,0
+ZD.US,D,20140312,000000,38.786,39.108,37.972,38.67,318580,0
+ZD.US,D,20140313,000000,38.903,39.195,37.564,37.626,344878,0
+ZD.US,D,20140314,000000,37.588,38.223,37.403,38.043,274186,0
+ZD.US,D,20140317,000000,38.41,38.701,38.081,38.378,262228,0
+ZD.US,D,20140318,000000,38.37,39.491,38.043,39.459,356052,0
+ZD.US,D,20140319,000000,39.28,39.459,38.003,38.467,307065,0
+ZD.US,D,20140320,000000,38.433,38.81,38.003,38.168,261876,0
+ZD.US,D,20140321,000000,38.442,38.442,37.697,37.885,626357,0
+ZD.US,D,20140324,000000,37.668,38.128,37.211,37.885,595836,0
+ZD.US,D,20140325,000000,38.442,38.777,37.923,38.175,419696,0
+ZD.US,D,20140326,000000,38.607,38.607,37.617,37.856,496702,0
+ZD.US,D,20140327,000000,37.847,38.575,37.659,38.442,379522,0
+ZD.US,D,20140328,000000,38.208,39.758,38.208,38.528,593892,0
+ZD.US,D,20140331,000000,38.732,39.354,38.285,39.218,337027,0
+ZD.US,D,20140401,000000,39.532,39.72,38.849,39.272,523809,0
+ZD.US,D,20140402,000000,39.429,39.429,38.543,38.951,408220,0
+ZD.US,D,20140403,000000,38.677,39.099,38.019,38.252,429569,0
+ZD.US,D,20140404,000000,38.528,39.054,38.311,38.67,609317,0
+ZD.US,D,20140407,000000,38.568,38.771,37.104,37.344,411859,0
+ZD.US,D,20140408,000000,37.311,38.458,37.311,38.31,320818,0
+ZD.US,D,20140409,000000,38.34,38.777,37.94,38.433,355166,0
+ZD.US,D,20140410,000000,38.396,38.403,36.719,36.81,387697,0
+ZD.US,D,20140411,000000,36.312,36.955,35.717,35.807,440299,0
+ZD.US,D,20140414,000000,36.084,36.538,35.725,36.067,389753,0
+ZD.US,D,20140415,000000,36.123,36.624,35.487,36.312,335393,0
+ZD.US,D,20140416,000000,37.221,39.376,37.204,38.935,958596,0
+ZD.US,D,20140417,000000,38.935,39.299,38.348,38.786,587280,0
+ZD.US,D,20140421,000000,38.716,39.054,38.302,38.834,252502,0
+ZD.US,D,20140422,000000,38.881,39.656,38.723,39.344,284218,0
+ZD.US,D,20140423,000000,39.312,39.397,38.223,38.245,248877,0
+ZD.US,D,20140424,000000,38.433,38.638,37.609,37.903,270360,0
+ZD.US,D,20140425,000000,37.729,37.729,36.679,36.869,252509,0
+ZD.US,D,20140428,000000,37.11,37.542,35.864,36.576,302702,0
+ZD.US,D,20140429,000000,36.734,36.974,36.107,36.329,483875,0
+ZD.US,D,20140430,000000,36.011,36.515,35.487,36.329,451565,0
+ZD.US,D,20140501,000000,36.239,36.803,35.691,36.452,865073,0
+ZD.US,D,20140502,000000,36.388,36.803,35.856,35.897,604074,0
+ZD.US,D,20140505,000000,35.611,36.076,35.433,35.912,625592,0
+ZD.US,D,20140506,000000,35.856,35.958,34.689,34.696,514663,0
+ZD.US,D,20140507,000000,34.909,35.246,34.219,34.978,526922,0
+ZD.US,D,20140508,000000,35.049,35.487,34.149,34.219,700153,0
+ZD.US,D,20140509,000000,35.725,37.289,35.118,36.797,816629,0
+ZD.US,D,20140512,000000,36.938,38.011,36.938,37.737,637864,0
+ZD.US,D,20140513,000000,37.79,38.074,37.37,37.588,880185,0
+ZD.US,D,20140514,000000,37.319,37.643,36.648,36.671,549471,0
+ZD.US,D,20140515,000000,36.393,36.567,35.504,36.318,530651,0
+ZD.US,D,20140516,000000,36.293,36.917,35.939,36.884,339020,0
+ZD.US,D,20140519,000000,36.893,37.976,36.648,37.515,471560,0
+ZD.US,D,20140520,000000,37.316,37.79,36.5,36.53,1089526,0
+ZD.US,D,20140521,000000,36.87,37.157,36.567,37.034,469329,0
+ZD.US,D,20140522,000000,37.066,37.64,37.017,37.428,532682,0
+ZD.US,D,20140523,000000,37.539,38.2,37.398,37.902,355919,0
+ZD.US,D,20140527,000000,38.295,38.373,37.79,37.893,345700,0
+ZD.US,D,20140528,000000,37.736,37.893,37.149,37.45,476990,0
+ZD.US,D,20140529,000000,37.483,37.632,36.877,37.316,298312,0
+ZD.US,D,20140530,000000,37.428,37.466,36.968,37.323,342882,0
+ZD.US,D,20140602,000000,37.3,37.436,36.881,37.308,284389,0
+ZD.US,D,20140603,000000,37.112,37.217,36.583,36.671,317324,0
+ZD.US,D,20140604,000000,36.252,37.191,36.252,37.107,293733,0
+ZD.US,D,20140605,000000,37.241,38.57,36.827,38.42,473793,0
+ZD.US,D,20140606,000000,38.404,38.452,37.939,38.169,353616,0
+ZD.US,D,20140609,000000,38.059,38.57,37.846,38.287,218930,0
+ZD.US,D,20140610,000000,38.176,38.585,37.931,38.397,200983,0
+ZD.US,D,20140611,000000,38.223,38.223,37.141,37.703,2110187,0
+ZD.US,D,20140612,000000,37.075,39.012,36.836,38.981,2622810,0
+ZD.US,D,20140613,000000,39.13,39.138,37.806,38.8,1169344,0
+ZD.US,D,20140616,000000,38.61,39.17,38.262,39.052,791780,0
+ZD.US,D,20140617,000000,38.966,39.452,38.816,39.287,642527,0
+ZD.US,D,20140618,000000,39.376,39.55,38.689,39.468,693174,0
+ZD.US,D,20140619,000000,39.737,39.737,39.256,39.501,917446,0
+ZD.US,D,20140620,000000,39.563,39.657,39.239,39.468,916028,0
+ZD.US,D,20140623,000000,39.437,39.618,39.138,39.55,467276,0
+ZD.US,D,20140624,000000,39.541,39.657,38.853,38.853,489997,0
+ZD.US,D,20140625,000000,38.743,39.287,38.689,39.217,327867,0
+ZD.US,D,20140626,000000,39.327,39.657,38.751,39.642,347384,0
+ZD.US,D,20140627,000000,39.413,40.47,39.279,40.303,593630,0
+ZD.US,D,20140630,000000,40.21,40.751,39.832,40.084,468632,0
+ZD.US,D,20140701,000000,40.296,41.149,40.099,41.007,435901,0
+ZD.US,D,20140702,000000,40.991,41.235,40.202,40.369,628711,0
+ZD.US,D,20140703,000000,40.603,40.635,39.919,40.351,266552,0
+ZD.US,D,20140707,000000,40.311,40.618,39.8,40.39,428672,0
+ZD.US,D,20140708,000000,40.217,40.36,39.17,39.838,511183,0
+ZD.US,D,20140709,000000,39.996,40.14,39.303,39.586,364044,0
+ZD.US,D,20140710,000000,38.759,39.533,38.423,39.437,448931,0
+ZD.US,D,20140711,000000,39.422,39.422,38.633,39.052,318622,0
+ZD.US,D,20140714,000000,39.55,39.55,38.87,39.027,249430,0
+ZD.US,D,20140715,000000,39.027,39.225,38.585,38.673,270940,0
+ZD.US,D,20140716,000000,38.966,39.344,38.003,38.412,261939,0
+ZD.US,D,20140717,000000,38.27,38.602,37.365,37.436,408190,0
+ZD.US,D,20140718,000000,37.381,38.469,37.27,38.217,623781,0
+ZD.US,D,20140721,000000,38.146,38.5,37.98,38.427,223438,0
+ZD.US,D,20140722,000000,38.689,39.217,38.547,39.074,301980,0
+ZD.US,D,20140723,000000,39.162,39.368,38.862,39.012,279888,0
+ZD.US,D,20140724,000000,38.996,39.578,38.704,38.932,236013,0
+ZD.US,D,20140725,000000,38.547,39.08,38.381,38.862,385115,0
+ZD.US,D,20140728,000000,38.808,39.162,38.443,38.736,258157,0
+ZD.US,D,20140729,000000,38.712,39.082,38.342,38.523,284962,0
+ZD.US,D,20140730,000000,38.839,39.311,38.64,39.217,245878,0
+ZD.US,D,20140731,000000,38.783,39.39,38.469,38.556,414630,0
+ZD.US,D,20140801,000000,38.57,38.719,37.712,38.689,361841,0
+ZD.US,D,20140804,000000,38.94,39.383,38.223,39.162,439045,0
+ZD.US,D,20140805,000000,39.012,39.674,38.443,39.55,661893,0
+ZD.US,D,20140806,000000,38.539,40.635,37.876,39.884,1085784,0
+ZD.US,D,20140807,000000,39.863,40.249,39.586,40.076,451949,0
+ZD.US,D,20140808,000000,39.989,40.817,39.989,40.502,414634,0
+ZD.US,D,20140811,000000,40.769,41.691,40.51,41.4,461380,0
+ZD.US,D,20140812,000000,41.243,41.574,40.684,41.383,639261,0
+ZD.US,D,20140813,000000,41.338,42.166,41.272,42.117,552856,0
+ZD.US,D,20140814,000000,42.019,42.323,41.805,42.178,731574,0
+ZD.US,D,20140815,000000,42.448,42.448,41.95,42.316,652628,0
+ZD.US,D,20140818,000000,42.598,42.638,42.098,42.398,367347,0
+ZD.US,D,20140819,000000,42.512,42.527,42.25,42.344,307086,0
+ZD.US,D,20140820,000000,42.209,42.209,41.655,42.09,253299,0
+ZD.US,D,20140821,000000,42.141,42.595,41.523,42.398,581641,0
+ZD.US,D,20140822,000000,42.432,42.489,42.051,42.116,163437,0
+ZD.US,D,20140825,000000,42.2,42.2,41.672,42.067,233959,0
+ZD.US,D,20140826,000000,42.172,42.359,41.639,41.83,363177,0
+ZD.US,D,20140827,000000,41.736,42.344,41.736,42.074,348495,0
+ZD.US,D,20140828,000000,42.027,42.339,41.553,41.79,208885,0
+ZD.US,D,20140829,000000,42.004,42.407,41.639,42.344,209366,0
+ZD.US,D,20140902,000000,42.505,42.732,42.15,42.59,262524,0
+ZD.US,D,20140903,000000,42.748,42.748,41.426,41.464,307926,0
+ZD.US,D,20140904,000000,41.464,42.606,40.807,40.975,426084,0
+ZD.US,D,20140905,000000,40.799,41.203,40.374,40.734,454894,0
+ZD.US,D,20140908,000000,40.666,41.482,40.666,41.431,266806,0
+ZD.US,D,20140909,000000,41.449,41.545,40.713,40.721,199520,0
+ZD.US,D,20140910,000000,40.775,41.067,40.403,40.633,355870,0
+ZD.US,D,20140911,000000,40.467,40.975,40.467,40.841,428948,0
+ZD.US,D,20140912,000000,40.85,41.09,40.467,40.608,194356,0
+ZD.US,D,20140915,000000,40.608,40.608,39.717,39.962,213686,0
+ZD.US,D,20140916,000000,39.944,40.584,39.642,40.357,294930,0
+ZD.US,D,20140917,000000,40.729,40.729,39.953,40.135,259300,0
+ZD.US,D,20140918,000000,40.395,40.832,40.383,40.713,279414,0
+ZD.US,D,20140919,000000,40.858,41.115,40.285,40.759,505118,0
+ZD.US,D,20140922,000000,40.403,40.713,40.096,40.483,227404,0
+ZD.US,D,20140923,000000,40.206,40.641,40.151,40.317,283487,0
+ZD.US,D,20140924,000000,40.491,40.657,40.151,40.524,188699,0
+ZD.US,D,20140925,000000,40.475,40.475,39.468,39.476,243549,0
+ZD.US,D,20140926,000000,39.542,39.817,39.328,39.586,210731,0
+ZD.US,D,20140929,000000,38.85,39.723,38.837,39.533,377816,0
+ZD.US,D,20140930,000000,39.603,39.691,39.05,39.104,484741,0
+ZD.US,D,20141001,000000,39.104,39.533,38.723,39.169,539772,0
+ZD.US,D,20141002,000000,39.239,39.828,38.85,39.754,401264,0
+ZD.US,D,20141003,000000,40.317,40.524,39.546,40.182,234744,0
+ZD.US,D,20141006,000000,40.379,40.633,39.97,40.079,280200,0
+ZD.US,D,20141007,000000,39.777,40.007,38.85,38.85,377335,0
+ZD.US,D,20141008,000000,38.804,40.278,38.756,40.261,320412,0
+ZD.US,D,20141009,000000,40.214,40.395,39.404,39.422,418786,0
+ZD.US,D,20141010,000000,39.169,39.833,38.779,38.797,261936,0
+ZD.US,D,20141013,000000,38.937,39.723,38.56,39.01,234658,0
+ZD.US,D,20141014,000000,39.635,40.532,39.278,39.7,694670,0
+ZD.US,D,20141015,000000,39.224,40.054,38.883,39.27,719910,0
+ZD.US,D,20141016,000000,38.67,39.468,38.388,38.921,626206,0
+ZD.US,D,20141017,000000,39.476,39.809,38.407,38.597,482278,0
+ZD.US,D,20141020,000000,38.321,39.262,38.317,39.017,340033,0
+ZD.US,D,20141021,000000,39.286,40.119,38.987,39.375,497575,0
+ZD.US,D,20141022,000000,40.206,40.206,38.93,38.987,189145,0
+ZD.US,D,20141023,000000,39.501,40.119,39.2,39.801,207837,0
+ZD.US,D,20141024,000000,39.929,40.19,39.723,40.135,130530,0
+ZD.US,D,20141027,000000,40.031,40.902,40.007,40.799,337687,0
+ZD.US,D,20141028,000000,41.054,41.623,40.641,41.514,303939,0
+ZD.US,D,20141029,000000,41.623,41.908,41.084,41.37,223063,0
+ZD.US,D,20141030,000000,41.062,42.116,41.062,41.861,233200,0
+ZD.US,D,20141031,000000,42.732,42.93,42.257,42.851,325200,0
+ZD.US,D,20141103,000000,42.898,43.374,42.686,43.215,426361,0
+ZD.US,D,20141104,000000,43.162,43.629,42.915,43.162,317571,0
+ZD.US,D,20141105,000000,43.644,43.897,42.796,43.057,403004,0
+ZD.US,D,20141106,000000,43.248,44.189,43.248,43.881,419590,0
+ZD.US,D,20141107,000000,43.977,44.164,43.637,44.023,342365,0
+ZD.US,D,20141110,000000,44.088,44.247,43.74,44.164,216563,0
+ZD.US,D,20141111,000000,44.164,44.672,43.848,44.635,179800,0
+ZD.US,D,20141112,000000,44.513,44.642,44.172,44.371,187524,0
+ZD.US,D,20141113,000000,44.472,44.654,43.999,44.058,209668,0
+ZD.US,D,20141114,000000,44.201,44.966,43.858,44.744,420504,0
+ZD.US,D,20141117,000000,44.814,44.814,43.732,44.099,203680,0
+ZD.US,D,20141118,000000,44.298,44.624,44.258,44.336,245614,0
+ZD.US,D,20141119,000000,44.443,44.719,44.217,44.585,779485,0
+ZD.US,D,20141120,000000,44.351,44.569,44.074,44.383,221328,0
+ZD.US,D,20141121,000000,45.046,45.205,44.241,44.488,221360,0
+ZD.US,D,20141124,000000,44.551,44.821,44.363,44.737,306266,0
+ZD.US,D,20141125,000000,44.703,45.013,44.435,44.936,304086,0
+ZD.US,D,20141126,000000,45.053,45.458,44.67,45.34,298642,0
+ZD.US,D,20141128,000000,45.573,45.658,44.966,45.022,211584,0
+ZD.US,D,20141201,000000,45.03,45.436,44.662,45.004,401076,0
+ZD.US,D,20141202,000000,44.997,45.642,44.962,45.364,264777,0
+ZD.US,D,20141203,000000,45.785,48.119,45.785,48.039,686253,0
+ZD.US,D,20141204,000000,47.864,48.43,46.989,48.412,610846,0
+ZD.US,D,20141205,000000,48.375,48.67,48.168,48.477,408394,0
+ZD.US,D,20141208,000000,48.421,48.421,46.981,47.029,630253,0
+ZD.US,D,20141209,000000,46.87,48.404,46.471,48.279,664912,0
+ZD.US,D,20141210,000000,48.223,48.603,47.665,47.823,380256,0
+ZD.US,D,20141211,000000,48.412,48.812,47.657,48.023,312123,0
+ZD.US,D,20141212,000000,47.181,47.809,46.567,46.846,436566,0
+ZD.US,D,20141215,000000,47.212,48.293,47.166,48.089,645318,0
+ZD.US,D,20141216,000000,47.801,48.916,47.498,47.562,810236,0
+ZD.US,D,20141217,000000,47.761,48.319,47.197,48.31,531766,0
+ZD.US,D,20141218,000000,49.027,49.814,48.16,49.631,435404,0
+ZD.US,D,20141219,000000,49.649,50.086,49.251,49.814,753429,0
+ZD.US,D,20141222,000000,49.99,50.667,49.99,50.659,287170,0
+ZD.US,D,20141223,000000,50.98,51.003,50.291,50.629,453344,0
+ZD.US,D,20141224,000000,50.863,50.863,49.751,50.263,129675,0
+ZD.US,D,20141226,000000,50.308,50.613,49.728,50.381,250639,0
+ZD.US,D,20141229,000000,50.141,50.596,49.601,49.917,338705,0
+ZD.US,D,20141230,000000,49.983,50.245,49.791,49.926,183439,0
+ZD.US,D,20141231,000000,50.141,50.198,49.346,49.37,276584,0
+ZD.US,D,20150102,000000,49.751,49.88,48.174,48.771,340285,0
+ZD.US,D,20150105,000000,48.089,48.881,47.786,47.984,485669,0
+ZD.US,D,20150106,000000,48.014,48.223,47.069,47.585,365652,0
+ZD.US,D,20150107,000000,47.856,48.135,47.22,47.777,367706,0
+ZD.US,D,20150108,000000,48.412,48.843,48.135,48.717,546968,0
+ZD.US,D,20150109,000000,48.763,49.137,48.612,48.702,361799,0
+ZD.US,D,20150112,000000,48.963,49.258,48.359,48.923,355439,0
+ZD.US,D,20150113,000000,49.179,49.441,48.263,49.137,404496,0
+ZD.US,D,20150114,000000,48.048,49.187,48.048,48.686,302633,0
+ZD.US,D,20150115,000000,48.955,49.154,47.274,47.809,525641,0
+ZD.US,D,20150116,000000,47.617,48.779,47.393,48.741,321618,0
+ZD.US,D,20150120,000000,49.059,49.059,47.555,47.625,412841,0
+ZD.US,D,20150121,000000,47.373,47.913,46.949,47.34,411200,0
+ZD.US,D,20150122,000000,47.531,47.801,47.123,47.801,778909,0
+ZD.US,D,20150123,000000,47.633,48.246,47.593,48.039,363018,0
+ZD.US,D,20150126,000000,48.135,48.174,47.601,48.119,364434,0
+ZD.US,D,20150127,000000,47.786,47.786,46.64,47.382,345554,0
+ZD.US,D,20150128,000000,47.723,47.839,46.884,46.931,334116,0
+ZD.US,D,20150129,000000,46.908,46.908,46.185,46.822,524558,0
+ZD.US,D,20150130,000000,46.695,47.14,45.642,45.74,444707,0
+ZD.US,D,20150202,000000,45.89,46.032,44.989,46.017,333537,0
+ZD.US,D,20150203,000000,46.271,46.805,45.698,46.757,442399,0
+ZD.US,D,20150204,000000,46.749,47.401,46.551,46.71,276095,0
+ZD.US,D,20150205,000000,46.981,47.257,46.725,47.131,294939,0
+ZD.US,D,20150206,000000,47.274,47.625,46.917,47.228,423186,0
+ZD.US,D,20150209,000000,47.22,47.952,46.757,47.307,657843,0
+ZD.US,D,20150210,000000,47.523,47.792,47.083,47.665,334636,0
+ZD.US,D,20150211,000000,47.274,47.649,47.015,47.457,204853,0
+ZD.US,D,20150212,000000,47.633,47.777,47.029,47.41,411672,0
+ZD.US,D,20150213,000000,52.555,53.573,51.13,52.419,2530154,0
+ZD.US,D,20150217,000000,52.578,53.097,52.508,52.953,626453,0
+ZD.US,D,20150218,000000,52.938,53.32,52.638,53.27,529895,0
+ZD.US,D,20150219,000000,53.273,53.768,53.185,53.536,398304,0
+ZD.US,D,20150220,000000,53.657,53.76,52.665,53.712,312027,0
+ZD.US,D,20150223,000000,53.683,53.794,52.795,53.721,396467,0
+ZD.US,D,20150224,000000,53.634,53.977,53.106,53.888,310793,0
+ZD.US,D,20150225,000000,53.953,54.304,53.233,53.912,273387,0
+ZD.US,D,20150226,000000,53.777,54.545,53.384,54.313,303345,0
+ZD.US,D,20150227,000000,54.17,54.618,53.625,53.785,249395,0
+ZD.US,D,20150302,000000,53.953,54.953,53.802,54.898,339968,0
+ZD.US,D,20150303,000000,54.785,55.041,54.063,54.663,354346,0
+ZD.US,D,20150304,000000,54.528,55.065,54.216,54.849,432493,0
+ZD.US,D,20150305,000000,54.8,55.351,54.249,55.008,261197,0
+ZD.US,D,20150306,000000,54.585,55.272,53.897,54.026,243315,0
+ZD.US,D,20150309,000000,54.273,54.656,53.953,54.29,306209,0
+ZD.US,D,20150310,000000,53.953,54.041,53.114,53.337,417613,0
+ZD.US,D,20150311,000000,53.376,53.728,52.857,53.608,277703,0
+ZD.US,D,20150312,000000,53.85,54.442,53.281,54.186,437496,0
+ZD.US,D,20150313,000000,54.223,54.304,53.617,53.936,299458,0
+ZD.US,D,20150316,000000,54.241,54.93,53.865,54.442,291831,0
+ZD.US,D,20150317,000000,54.145,54.386,53.683,54.17,355224,0
+ZD.US,D,20150318,000000,53.977,55.321,53.69,55.16,598914,0
+ZD.US,D,20150319,000000,55.169,55.728,55.024,55.697,353848,0
+ZD.US,D,20150320,000000,56.119,57.983,55.808,56.041,703944,0
+ZD.US,D,20150323,000000,56.041,56.432,55.488,56.169,297333,0
+ZD.US,D,20150324,000000,55.994,56.605,55.856,55.944,266573,0
+ZD.US,D,20150325,000000,55.904,55.904,53.29,53.307,831727,0
+ZD.US,D,20150326,000000,53.353,53.936,52.841,53.506,334593,0
+ZD.US,D,20150327,000000,53.568,54.2,53.017,53.962,259948,0
+ZD.US,D,20150330,000000,54.137,54.77,53.843,54.704,243692,0
+ZD.US,D,20150331,000000,54.223,54.223,52.384,52.529,1073859,0
+ZD.US,D,20150401,000000,52.569,53.25,52.442,53.146,369228,0
+ZD.US,D,20150402,000000,52.881,53.897,52.785,53.743,353348,0
+ZD.US,D,20150406,000000,53.736,54.808,53.577,54.337,311212,0
+ZD.US,D,20150407,000000,54.77,54.785,53.657,53.666,178358,0
+ZD.US,D,20150408,000000,53.625,54.409,53.625,54.112,283577,0
+ZD.US,D,20150409,000000,53.995,54.298,53.2,53.698,260246,0
+ZD.US,D,20150410,000000,53.912,54.624,53.29,54.578,235941,0
+ZD.US,D,20150413,000000,54.738,55.36,54.249,54.394,213685,0
+ZD.US,D,20150414,000000,54.554,54.856,53.859,54.746,272574,0
+ZD.US,D,20150415,000000,54.968,54.968,54.081,54.672,241018,0
+ZD.US,D,20150416,000000,54.656,55.61,54.109,55.089,365032,0
+ZD.US,D,20150417,000000,54.442,54.545,53.515,53.919,321088,0
+ZD.US,D,20150420,000000,54.33,55.825,54.313,55.785,368554,0
+ZD.US,D,20150421,000000,56.152,57.017,55.877,56.864,350756,0
+ZD.US,D,20150422,000000,57.017,57.017,56.311,56.563,264270,0
+ZD.US,D,20150423,000000,56.271,57.064,55.994,56.799,237315,0
+ZD.US,D,20150424,000000,57.096,57.49,56.567,56.823,281490,0
+ZD.US,D,20150427,000000,56.906,57.177,55.952,56.088,303459,0
+ZD.US,D,20150428,000000,56.008,56.503,55.633,56.225,201164,0
+ZD.US,D,20150429,000000,55.801,56.512,55.441,55.808,331715,0
+ZD.US,D,20150430,000000,55.577,55.864,54.913,55.481,496012,0
+ZD.US,D,20150501,000000,55.297,55.952,54.808,55.536,415116,0
+ZD.US,D,20150504,000000,55.737,55.856,54.755,54.984,334092,0
+ZD.US,D,20150505,000000,54.672,55.24,53.393,53.76,356976,0
+ZD.US,D,20150506,000000,54.081,54.193,53.376,53.865,324824,0
+ZD.US,D,20150507,000000,53.743,55.15,53.344,53.384,555511,0
+ZD.US,D,20150508,000000,52.881,53.584,51.186,53.29,733078,0
+ZD.US,D,20150511,000000,53.433,54.618,53.33,53.903,410739,0
+ZD.US,D,20150512,000000,53.817,53.826,52.409,53.568,289501,0
+ZD.US,D,20150513,000000,53.802,53.912,52.889,53.506,251694,0
+ZD.US,D,20150514,000000,53.865,54.104,53.25,53.953,331341,0
+ZD.US,D,20150515,000000,54.396,54.436,53.583,53.995,252204,0
+ZD.US,D,20150518,000000,53.962,54.506,53.751,54.506,399320,0
+ZD.US,D,20150519,000000,54.403,54.621,53.97,54.187,269145,0
+ZD.US,D,20150520,000000,54.225,54.225,53.682,54.064,206386,0
+ZD.US,D,20150521,000000,54.082,54.396,53.81,54.362,327752,0
+ZD.US,D,20150522,000000,54.258,54.589,53.72,53.751,186096,0
+ZD.US,D,20150526,000000,53.496,53.698,52.619,53.043,444312,0
+ZD.US,D,20150527,000000,53.286,53.953,52.523,53.874,375428,0
+ZD.US,D,20150528,000000,53.615,54.187,53.521,53.953,309547,0
+ZD.US,D,20150529,000000,53.793,54.041,52.981,53.35,235514,0
+ZD.US,D,20150601,000000,53.69,53.69,52.691,53.263,155592,0
+ZD.US,D,20150602,000000,52.925,53.81,52.925,53.39,166336,0
+ZD.US,D,20150603,000000,53.212,54.097,53.212,53.962,508993,0
+ZD.US,D,20150604,000000,53.743,54.018,52.781,53.246,216095,0
+ZD.US,D,20150605,000000,53.286,53.81,52.884,53.72,211364,0
+ZD.US,D,20150608,000000,53.632,54.243,53.255,53.342,267007,0
+ZD.US,D,20150609,000000,53.173,53.496,52.53,53.173,175857,0
+ZD.US,D,20150610,000000,53.598,54.163,53.118,54.034,257310,0
+ZD.US,D,20150611,000000,54.209,54.613,53.977,54.187,136206,0
+ZD.US,D,20150612,000000,53.986,54.387,53.882,54.048,178502,0
+ZD.US,D,20150615,000000,53.927,54.315,53.423,54.243,311693,0
+ZD.US,D,20150616,000000,53.767,55.19,53.767,54.796,241986,0
+ZD.US,D,20150617,000000,55.085,55.223,54.315,54.774,110663,0
+ZD.US,D,20150618,000000,54.667,55.463,54.628,55.223,259289,0
+ZD.US,D,20150619,000000,55.27,55.504,54.766,55.03,342687,0
+ZD.US,D,20150622,000000,55.35,55.841,54.934,55.801,298002,0
+ZD.US,D,20150623,000000,55.953,56.626,55.568,56.421,306608,0
+ZD.US,D,20150624,000000,56.412,56.558,55.535,55.865,220823,0
+ZD.US,D,20150625,000000,55.978,56.043,55.423,55.97,299995,0
+ZD.US,D,20150626,000000,56.017,56.235,55.616,56.035,369454,0
+ZD.US,D,20150629,000000,55.672,55.889,54.171,54.283,386504,0
+ZD.US,D,20150630,000000,54.621,55.077,54.267,54.581,461542,0
+ZD.US,D,20150701,000000,54.973,55.223,54.468,54.635,402936,0
+ZD.US,D,20150702,000000,54.725,54.774,53.632,53.936,210368,0
+ZD.US,D,20150706,000000,53.456,54.187,53.11,53.566,216220,0
+ZD.US,D,20150707,000000,53.591,53.591,52.089,53.02,489698,0
+ZD.US,D,20150708,000000,52.363,53.127,52.323,52.652,350282,0
+ZD.US,D,20150709,000000,53.204,53.496,52.258,52.974,276842,0
+ZD.US,D,20150710,000000,53.575,53.743,52.869,53.69,217463,0
+ZD.US,D,20150713,000000,54.13,54.796,54.097,54.243,375927,0
+ZD.US,D,20150714,000000,54.283,55.336,53.916,55.223,237193,0
+ZD.US,D,20150715,000000,55.102,55.688,54.635,55.447,208661,0
+ZD.US,D,20150716,000000,55.777,56.13,55.528,55.697,248958,0
+ZD.US,D,20150717,000000,55.841,56.635,55.841,56.13,176013,0
+ZD.US,D,20150720,000000,56.428,56.533,55.761,56.372,227051,0
+ZD.US,D,20150721,000000,56.154,56.597,55.383,55.777,159084,0
+ZD.US,D,20150722,000000,55.463,56.146,55.286,56.146,175888,0
+ZD.US,D,20150723,000000,56.305,56.507,55.254,55.528,216468,0
+ZD.US,D,20150724,000000,55.399,55.97,54.396,54.758,161823,0
+ZD.US,D,20150727,000000,54.37,54.53,53.704,54.323,236509,0
+ZD.US,D,20150728,000000,54.643,54.844,53.319,54.667,275471,0
+ZD.US,D,20150729,000000,54.643,55.601,54.338,55.488,259040,0
+ZD.US,D,20150730,000000,55.174,56.259,54.766,56.154,333723,0
+ZD.US,D,20150731,000000,56.274,57.085,56.017,56.558,360739,0
+ZD.US,D,20150803,000000,56.65,56.942,55.479,56.082,260297,0
+ZD.US,D,20150804,000000,55.945,56.421,55.471,56.009,215969,0
+ZD.US,D,20150805,000000,57.583,59.81,56.684,59.671,1015743,0
+ZD.US,D,20150806,000000,59.595,60.19,58.407,59.198,583265,0
+ZD.US,D,20150807,000000,58.79,59.679,57.889,59.536,274104,0
+ZD.US,D,20150810,000000,60.018,60.75,59.737,60.358,492313,0
+ZD.US,D,20150811,000000,59.948,60.557,59.333,59.755,293850,0
+ZD.US,D,20150812,000000,59.248,59.472,58.452,59.318,256924,0
+ZD.US,D,20150813,000000,59.279,59.279,58.608,58.795,213583,0
+ZD.US,D,20150814,000000,58.56,59.179,58.236,59.093,227465,0
+ZD.US,D,20150817,000000,58.527,60.05,58.099,59.509,340272,0
+ZD.US,D,20150818,000000,59.382,59.632,58.753,58.938,258334,0
+ZD.US,D,20150819,000000,58.624,59.295,57.816,58.881,151357,0
+ZD.US,D,20150820,000000,58.212,58.65,57.277,57.35,290191,0
+ZD.US,D,20150821,000000,56.211,57.857,55.599,56.114,353657,0
+ZD.US,D,20150824,000000,52.97,56.205,51.83,53.283,647690,0
+ZD.US,D,20150825,000000,54.881,55.646,53.155,53.275,353784,0
+ZD.US,D,20150826,000000,54.517,54.685,52.614,54.567,600708,0
+ZD.US,D,20150827,000000,55.187,55.889,54.678,55.833,318701,0
+ZD.US,D,20150828,000000,55.421,56.414,54.969,56.236,318701,0
+ZD.US,D,20150831,000000,55.8,56.205,55.317,56.13,371384,0
+ZD.US,D,20150901,000000,54.881,55.913,53.718,53.887,435223,0
+ZD.US,D,20150902,000000,54.744,54.744,53.411,53.911,503278,0
+ZD.US,D,20150903,000000,54.026,55.25,53.85,54.905,449231,0
+ZD.US,D,20150904,000000,54.097,54.55,53.573,53.986,160033,0
+ZD.US,D,20150908,000000,54.685,55.325,54.308,55.283,238251,0
+ZD.US,D,20150909,000000,55.557,55.816,54.607,54.678,173791,0
+ZD.US,D,20150910,000000,54.524,55.017,54.393,54.807,325106,0
+ZD.US,D,20150911,000000,54.517,56.171,54.509,56.122,313495,0
+ZD.US,D,20150914,000000,56.147,56.171,55.526,55.718,312753,0
+ZD.US,D,20150915,000000,55.751,56.316,55.566,56.083,183351,0
+ZD.US,D,20150916,000000,56.106,57.172,55.777,57.035,288951,0
+ZD.US,D,20150917,000000,56.89,57.849,56.605,57.003,179187,0
+ZD.US,D,20150918,000000,56.874,57.42,56.444,56.654,506998,0
+ZD.US,D,20150921,000000,57.25,57.583,56.494,56.937,290687,0
+ZD.US,D,20150922,000000,56.398,56.543,55.696,56.139,371011,0
+ZD.US,D,20150923,000000,56.18,56.759,55.769,56.468,223455,0
+ZD.US,D,20150924,000000,56.106,56.704,55.63,56.662,336067,0
+ZD.US,D,20150925,000000,57.39,57.672,56.518,57.632,524723,0
+ZD.US,D,20150928,000000,57.455,57.524,55.696,56.22,312481,0
+ZD.US,D,20150929,000000,56.211,56.937,55.655,56.18,346594,0
+ZD.US,D,20150930,000000,56.79,57.31,56.147,57.155,494478,0
+ZD.US,D,20151001,000000,57.059,57.155,55.784,56.205,379440,0
+ZD.US,D,20151002,000000,55.63,57.672,54.872,57.672,306552,0
+ZD.US,D,20151005,000000,58.534,60.639,58.455,60.445,529235,0
+ZD.US,D,20151006,000000,60.607,61.592,58.897,61.408,590297,0
+ZD.US,D,20151007,000000,61.777,62.438,60.987,62.391,536375,0
+ZD.US,D,20151008,000000,62.133,63.012,61.892,62.447,344857,0
+ZD.US,D,20151009,000000,62.293,62.89,61.754,62.552,312504,0
+ZD.US,D,20151012,000000,62.93,63.294,62.577,63.108,259672,0
+ZD.US,D,20151013,000000,63.045,63.487,61.876,61.921,251514,0
+ZD.US,D,20151014,000000,61.997,62.116,60.042,60.301,649303,0
+ZD.US,D,20151015,000000,60.301,60.376,58.987,59.67,786899,0
+ZD.US,D,20151016,000000,59.695,60.059,59.449,59.695,382045,0
+ZD.US,D,20151019,000000,59.501,61.044,59.344,60.019,501880,0
+ZD.US,D,20151020,000000,59.941,60.084,59.245,59.457,248045,0
+ZD.US,D,20151021,000000,59.781,59.781,58.067,58.342,294156,0
+ZD.US,D,20151022,000000,58.59,60.191,58.413,60.14,363203,0
+ZD.US,D,20151023,000000,60.842,61.148,60.262,60.875,370889,0
+ZD.US,D,20151026,000000,60.753,61.309,60.478,61.14,399770,0
+ZD.US,D,20151027,000000,60.777,61.163,60.69,61.052,331593,0
+ZD.US,D,20151028,000000,61.148,62.812,60.842,62.796,444399,0
+ZD.US,D,20151029,000000,62.391,62.812,62.124,62.438,319817,0
+ZD.US,D,20151030,000000,62.481,62.859,61.989,62.561,411054,0
+ZD.US,D,20151102,000000,62.527,63.69,62.261,63.277,342216,0
+ZD.US,D,20151103,000000,63.496,64.57,62.89,64.221,527698,0
+ZD.US,D,20151104,000000,65.166,66.103,62.508,62.964,939203,0
+ZD.US,D,20151105,000000,63.173,64.336,61.35,61.997,496462,0
+ZD.US,D,20151106,000000,61.859,63.462,61.376,63.36,390473,0
+ZD.US,D,20151109,000000,63.125,63.31,61.972,63.037,307504,0
+ZD.US,D,20151110,000000,62.859,63.714,62.536,63.673,266392,0
+ZD.US,D,20151111,000000,63.738,64.351,63.503,63.731,244077,0
+ZD.US,D,20151112,000000,63.19,64.263,62.923,63.117,256225,0
+ZD.US,D,20151113,000000,62.763,63.306,62.222,62.253,266922,0
+ZD.US,D,20151116,000000,62.083,63.81,61.826,63.721,387666,0
+ZD.US,D,20151117,000000,63.637,64.49,62.977,63.81,249516,0
+ZD.US,D,20151118,000000,63.957,65.665,63.536,65.494,543105,0
+ZD.US,D,20151119,000000,65.243,65.576,64.612,65.38,273465,0
+ZD.US,D,20151120,000000,65.819,66.297,65.413,65.858,304948,0
+ZD.US,D,20151123,000000,66.052,66.052,64.459,65.576,398286,0
+ZD.US,D,20151124,000000,64.918,65.494,64.197,64.804,327908,0
+ZD.US,D,20151125,000000,65.065,65.542,64.766,65.09,212107,0
+ZD.US,D,20151127,000000,64.991,65.762,64.797,65.389,103708,0
+ZD.US,D,20151130,000000,65.657,65.9,64.936,65.179,346802,0
+ZD.US,D,20151201,000000,65.583,65.721,64.71,65.413,287071,0
+ZD.US,D,20151202,000000,65.413,66.395,64.684,64.804,430507,0
+ZD.US,D,20151203,000000,64.838,65.665,64.352,64.895,295113,0
+ZD.US,D,20151204,000000,64.855,65.81,64.822,65.527,385198,0
+ZD.US,D,20151207,000000,65.55,65.973,64.766,65.153,390012,0
+ZD.US,D,20151208,000000,64.651,64.967,64.182,64.538,528954,0
+ZD.US,D,20151209,000000,64.4,65.211,63.591,63.81,584217,0
+ZD.US,D,20151210,000000,64.83,65.657,64.451,65,946451,0
+ZD.US,D,20151211,000000,64.036,65.211,62.401,62.763,8505601,0
+ZD.US,D,20151214,000000,62.675,63.493,61.275,62.917,632538,0
+ZD.US,D,20151215,000000,63.527,64.222,62.49,62.602,811634,0
+ZD.US,D,20151216,000000,63.072,63.493,61.721,62.863,405939,0
+ZD.US,D,20151217,000000,63.145,63.785,62.383,62.408,272726,0
+ZD.US,D,20151218,000000,62.408,63.559,62.061,62.239,1271280,0
+ZD.US,D,20151221,000000,62.577,63.882,62.279,63.833,567921,0
+ZD.US,D,20151222,000000,64.043,65.162,63.957,64.83,409454,0
+ZD.US,D,20151223,000000,65.365,65.843,64.782,65.567,311865,0
+ZD.US,D,20151224,000000,65.437,66.07,65.138,65.729,126444,0
+ZD.US,D,20151228,000000,65.463,66.823,65.203,66.75,582890,0
+ZD.US,D,20151229,000000,67.25,68.159,66.402,67.77,440926,0
+ZD.US,D,20151230,000000,67.575,67.963,67.284,67.625,239974,0
+ZD.US,D,20151231,000000,67.292,68.021,66.66,66.677,328057,0
+ZD.US,D,20160104,000000,65.649,65.874,64.607,65.211,628409,0
+ZD.US,D,20160105,000000,65.365,66.078,64.53,64.62,679008,0
+ZD.US,D,20160106,000000,63.897,65.179,63.897,64.546,304557,0
+ZD.US,D,20160107,000000,63.357,63.911,61.917,62.337,415935,0
+ZD.US,D,20160108,000000,62.36,63.195,61.899,61.98,809873,0
+ZD.US,D,20160111,000000,62.037,62.847,61.497,62.432,559657,0
+ZD.US,D,20160112,000000,63.104,63.559,62.174,63.236,320878,0
+ZD.US,D,20160113,000000,63.567,63.584,59.412,59.609,816724,0
+ZD.US,D,20160114,000000,59.736,61.809,58.561,61.404,417347,0
+ZD.US,D,20160115,000000,59.871,61.202,58.285,59.863,616866,0
+ZD.US,D,20160119,000000,60.43,60.692,58.285,58.892,611629,0
+ZD.US,D,20160120,000000,58.213,60.204,56.424,58.966,514832,0
+ZD.US,D,20160121,000000,59.313,60.41,58.067,58.213,288550,0
+ZD.US,D,20160122,000000,59.08,59.499,58.88,59.217,489614,0
+ZD.US,D,20160125,000000,59.023,59.88,58.27,58.561,291366,0
+ZD.US,D,20160126,000000,58.959,59.557,58.383,58.935,327131,0
+ZD.US,D,20160127,000000,58.78,58.901,55.605,56.283,518387,0
+ZD.US,D,20160128,000000,56.81,57.548,55.986,56.641,385715,0
+ZD.US,D,20160129,000000,56.843,58.763,56.827,58.738,341663,0
+ZD.US,D,20160201,000000,58.318,59.063,57.84,58.521,294689,0
+ZD.US,D,20160202,000000,57.777,60.362,57.315,57.502,334721,0
+ZD.US,D,20160203,000000,58.067,60.593,55.361,57.71,400962,0
+ZD.US,D,20160204,000000,57.452,60.659,56.043,57.128,372483,0
+ZD.US,D,20160205,000000,56.732,59.863,54.057,54.105,462241,0
+ZD.US,D,20160208,000000,53.62,54.51,51.863,52.883,523885,0
+ZD.US,D,20160209,000000,51.927,53.23,50.881,51.44,559452,0
+ZD.US,D,20160210,000000,51.618,53.531,51.557,51.952,475043,0
+ZD.US,D,20160211,000000,58.561,61.597,54.082,60.471,2011087,0
+ZD.US,D,20160212,000000,60.748,62.027,57.623,58.561,644166,0
+ZD.US,D,20160216,000000,59.43,60.877,58.982,60.093,427154,0
+ZD.US,D,20160217,000000,60.625,61.502,60.019,61.097,655191,0
+ZD.US,D,20160218,000000,61.565,61.565,58.544,58.666,553709,0
+ZD.US,D,20160219,000000,58.557,58.81,57.384,58.67,642934,0
+ZD.US,D,20160222,000000,58.931,61.159,58.931,60.053,505731,0
+ZD.US,D,20160223,000000,60.199,60.208,58.19,58.28,330559,0
+ZD.US,D,20160224,000000,57.459,58.516,56.914,58.231,467631,0
+ZD.US,D,20160225,000000,58.043,58.743,57.199,58.663,328062,0
+ZD.US,D,20160226,000000,58.995,59.283,58.484,58.972,325171,0
+ZD.US,D,20160229,000000,58.972,59.763,58.142,59.483,463371,0
+ZD.US,D,20160301,000000,60.053,61.404,59.793,61.143,709755,0
+ZD.US,D,20160302,000000,60.964,61.105,59.028,59.949,441526,0
+ZD.US,D,20160303,000000,59.942,60.021,57.725,59.817,567113,0
+ZD.US,D,20160304,000000,59.793,60.81,59.06,60.403,450401,0
+ZD.US,D,20160307,000000,59.361,60.527,58.548,58.98,604530,0
+ZD.US,D,20160308,000000,58.451,59.232,58.157,58.451,629097,0
+ZD.US,D,20160309,000000,58.794,58.794,56.001,57.759,1613723,0
+ZD.US,D,20160310,000000,57.693,57.702,45.102,46.295,13071898,0
+ZD.US,D,20160311,000000,46.921,49.004,45.238,47.286,6724885,0
+ZD.US,D,20160314,000000,46.841,48.647,46.319,47.848,2235791,0
+ZD.US,D,20160315,000000,47.425,47.751,46.384,46.857,1392806,0
+ZD.US,D,20160316,000000,46.637,48.126,46.637,47.964,1191817,0
+ZD.US,D,20160317,000000,48.15,49.021,47.622,48.689,974961,0
+ZD.US,D,20160318,000000,48.866,50.103,48.003,49.663,1473377,0
+ZD.US,D,20160321,000000,49.459,50.891,49.459,49.843,921298,0
+ZD.US,D,20160322,000000,49.192,50.039,48.697,48.751,773995,0
+ZD.US,D,20160323,000000,48.858,48.858,48.077,48.183,590296,0
+ZD.US,D,20160324,000000,48.109,48.729,47.89,48.263,430871,0
+ZD.US,D,20160328,000000,48.24,49.346,48.093,48.817,611680,0
+ZD.US,D,20160329,000000,48.655,50.202,48.467,49.802,591496,0
+ZD.US,D,20160330,000000,50.022,50.514,48.834,49.622,560763,0
+ZD.US,D,20160331,000000,49.697,51.045,49.468,50.103,616694,0
+ZD.US,D,20160401,000000,50.729,51.225,49.85,50.258,431592,0
+ZD.US,D,20160404,000000,50.217,50.289,49.217,49.899,592562,0
+ZD.US,D,20160405,000000,49.648,50.11,49.305,49.533,345247,0
+ZD.US,D,20160406,000000,49.729,50.494,48.972,50.225,267454,0
+ZD.US,D,20160407,000000,49.972,50.184,48.435,48.826,478990,0
+ZD.US,D,20160408,000000,49.337,49.859,48.907,49.264,256573,0
+ZD.US,D,20160411,000000,49.126,49.859,48.817,48.826,283445,0
+ZD.US,D,20160412,000000,48.801,49.2,48.355,49.166,365433,0
+ZD.US,D,20160413,000000,49.566,50.281,49.142,50.202,385931,0
+ZD.US,D,20160414,000000,50.234,50.33,49.574,50.176,320143,0
+ZD.US,D,20160415,000000,49.997,50.745,49.712,50.704,369262,0
+ZD.US,D,20160418,000000,50.453,51.698,50.059,51.485,371437,0
+ZD.US,D,20160419,000000,51.892,52.023,51.202,51.738,376737,0
+ZD.US,D,20160420,000000,51.917,53.064,51.291,52.372,403850,0
+ZD.US,D,20160421,000000,52.455,53.017,51.51,51.716,434791,0
+ZD.US,D,20160422,000000,51.437,52.193,50.445,52.088,512308,0
+ZD.US,D,20160425,000000,51.892,51.892,50.428,50.657,407031,0
+ZD.US,D,20160426,000000,50.883,51.323,50.452,51.007,322990,0
+ZD.US,D,20160427,000000,50.958,52.234,50.712,51.323,287063,0
+ZD.US,D,20160428,000000,51.397,52.268,50.916,51.747,446752,0
+ZD.US,D,20160429,000000,51.656,51.901,51.054,51.681,384829,0
+ZD.US,D,20160502,000000,51.607,52.218,51.308,52.145,286217,0
+ZD.US,D,20160503,000000,51.843,52.079,51.07,51.698,743384,0
+ZD.US,D,20160504,000000,51.315,51.698,50.737,51.232,639103,0
+ZD.US,D,20160505,000000,51.258,51.836,50.664,51.373,805988,0
+ZD.US,D,20160506,000000,52.225,53.797,51.112,52.576,683655,0
+ZD.US,D,20160509,000000,52.455,52.788,51.803,51.836,501414,0
+ZD.US,D,20160510,000000,52.177,53.568,51.998,53.521,308535,0
+ZD.US,D,20160511,000000,53.593,53.593,52.488,52.706,408602,0
+ZD.US,D,20160512,000000,53.023,53.023,50.958,51.827,572759,0
+ZD.US,D,20160513,000000,51.99,51.99,50.485,50.9,557049,0
+ZD.US,D,20160516,000000,50.945,51.748,50.478,51.469,319626,0
+ZD.US,D,20160517,000000,51.199,51.797,50.831,50.903,311731,0
+ZD.US,D,20160518,000000,50.92,51.992,50.39,51.903,373520,0
+ZD.US,D,20160519,000000,51.501,51.911,50.684,51.075,293228,0
+ZD.US,D,20160520,000000,51.452,52.179,50.887,51.911,292887,0
+ZD.US,D,20160523,000000,52.108,52.409,51.779,51.894,220441,0
+ZD.US,D,20160524,000000,52.237,53.914,52.237,53.718,342033,0
+ZD.US,D,20160525,000000,53.825,53.825,53.039,53.374,287566,0
+ZD.US,D,20160526,000000,53.653,54.25,53.252,54.078,453983,0
+ZD.US,D,20160527,000000,54.258,55.018,54.208,54.797,232770,0
+ZD.US,D,20160531,000000,55.109,55.444,54.356,54.783,537403,0
+ZD.US,D,20160601,000000,54.363,55.224,54.339,55.158,178860,0
+ZD.US,D,20160602,000000,54.97,55.648,54.847,55.502,392256,0
+ZD.US,D,20160603,000000,55.158,55.375,54.463,55.182,269171,0
+ZD.US,D,20160606,000000,54.814,55.609,54.766,55.55,213661,0
+ZD.US,D,20160607,000000,55.461,56.059,55.231,55.87,370010,0
+ZD.US,D,20160608,000000,55.763,55.967,55.239,55.829,267169,0
+ZD.US,D,20160609,000000,55.403,55.853,55.388,55.739,424025,0
+ZD.US,D,20160610,000000,55.002,55.002,53.374,53.661,370085,0
+ZD.US,D,20160613,000000,53.416,54.594,53.28,54.078,399110,0
+ZD.US,D,20160614,000000,53.973,54.553,53.801,54.544,236731,0
+ZD.US,D,20160615,000000,54.544,54.921,54.177,54.258,240640,0
+ZD.US,D,20160616,000000,54.052,54.057,53.046,53.603,432058,0
+ZD.US,D,20160617,000000,53.718,53.89,52.221,52.426,589173,0
+ZD.US,D,20160620,000000,53.252,54.267,52.536,53.537,419374,0
+ZD.US,D,20160621,000000,53.703,53.833,52.581,52.999,609666,0
+ZD.US,D,20160622,000000,53.236,53.758,52.719,53.203,773048,0
+ZD.US,D,20160623,000000,53.89,54.128,52.761,53.783,494935,0
+ZD.US,D,20160624,000000,52.016,53.374,51.018,52.254,904154,0
+ZD.US,D,20160627,000000,51.681,51.681,49.081,49.113,773638,0
+ZD.US,D,20160628,000000,49.701,50.054,49.297,49.611,792480,0
+ZD.US,D,20160629,000000,49.915,50.651,49.824,50.447,410081,0
+ZD.US,D,20160630,000000,50.723,51.707,50.18,51.673,556439,0
+ZD.US,D,20160701,000000,51.748,52.271,51.583,51.797,560971,0
+ZD.US,D,20160705,000000,51.337,52.14,50.478,50.627,517602,0
+ZD.US,D,20160706,000000,50.503,51.143,49.988,50.987,421213,0
+ZD.US,D,20160707,000000,51.216,51.788,50.357,50.708,321348,0
+ZD.US,D,20160708,000000,51.656,52.572,51.238,52.458,585828,0
+ZD.US,D,20160711,000000,52.361,53.407,52.361,53.243,651115,0
+ZD.US,D,20160712,000000,53.546,54.463,53.195,54.061,616627,0
+ZD.US,D,20160713,000000,54.422,54.422,53.905,53.947,420468,0
+ZD.US,D,20160714,000000,54.577,54.683,54.065,54.17,243280,0
+ZD.US,D,20160715,000000,54.544,54.544,53.997,54.043,229313,0
+ZD.US,D,20160718,000000,54.2,54.93,54.152,54.356,208187,0
+ZD.US,D,20160719,000000,54.03,54.324,53.187,53.695,403302,0
+ZD.US,D,20160720,000000,54.102,54.729,53.93,54.439,315199,0
+ZD.US,D,20160721,000000,54.585,54.611,53.49,53.57,371355,0
+ZD.US,D,20160722,000000,53.497,54.052,53.374,53.875,239846,0
+ZD.US,D,20160725,000000,53.858,53.875,53.399,53.758,290042,0
+ZD.US,D,20160726,000000,53.611,54.177,53.195,53.742,270172,0
+ZD.US,D,20160727,000000,53.914,54.487,53.75,54.299,271486,0
+ZD.US,D,20160728,000000,54.299,54.797,54.037,54.69,352902,0
+ZD.US,D,20160729,000000,54.666,54.79,53.629,54.675,393500,0
+ZD.US,D,20160801,000000,54.553,55.87,54.441,55.526,553669,0
+ZD.US,D,20160802,000000,55.485,55.967,54.307,55.297,527919,0
+ZD.US,D,20160803,000000,55.477,56.402,54.85,55.338,625446,0
+ZD.US,D,20160804,000000,57.179,58.004,55.379,56.621,1261786,0
+ZD.US,D,20160805,000000,56.76,57.259,56.31,57.023,513450,0
+ZD.US,D,20160808,000000,57.179,57.223,56.377,56.465,382781,0
+ZD.US,D,20160809,000000,56.465,56.666,56.197,56.419,233175,0
+ZD.US,D,20160810,000000,56.612,56.617,56.001,56.23,342983,0
+ZD.US,D,20160811,000000,56.574,56.574,55.264,56.344,540471,0
+ZD.US,D,20160812,000000,56.114,56.591,55.673,55.707,219260,0
+ZD.US,D,20160815,000000,55.71,56.352,55.71,56.005,147893,0
+ZD.US,D,20160816,000000,55.776,56.005,55.266,55.356,359740,0
+ZD.US,D,20160817,000000,55.192,55.628,53.654,53.697,376827,0
+ZD.US,D,20160818,000000,53.777,54.345,53.45,53.917,241460,0
+ZD.US,D,20160819,000000,53.752,54.592,53.676,54.157,235491,0
+ZD.US,D,20160822,000000,54.279,54.657,53.769,54.205,209927,0
+ZD.US,D,20160823,000000,54.543,55.003,54.361,54.618,281690,0
+ZD.US,D,20160824,000000,54.468,54.912,54.272,54.839,200892,0
+ZD.US,D,20160825,000000,54.625,55.233,54.625,55.102,241758,0
+ZD.US,D,20160826,000000,55.226,55.834,55.209,55.611,186454,0
+ZD.US,D,20160829,000000,55.792,56.163,55.603,55.743,218471,0
+ZD.US,D,20160830,000000,55.768,56.112,55.505,55.998,190001,0
+ZD.US,D,20160831,000000,57.001,57.395,55.628,56.048,569366,0
+ZD.US,D,20160901,000000,56.096,56.739,55.406,56.739,504336,0
+ZD.US,D,20160902,000000,56.613,57.133,56.196,56.714,257920,0
+ZD.US,D,20160906,000000,56.73,57.157,56.369,56.886,395851,0
+ZD.US,D,20160907,000000,56.911,57.487,56.853,57.47,357524,0
+ZD.US,D,20160908,000000,57.454,57.823,57.133,57.551,318141,0
+ZD.US,D,20160909,000000,57.034,57.215,55.931,55.931,452277,0
+ZD.US,D,20160912,000000,55.643,56.943,54.93,56.935,259438,0
+ZD.US,D,20160913,000000,56.17,56.598,55.299,55.546,280109,0
+ZD.US,D,20160914,000000,55.783,56.598,55.776,56.005,302406,0
+ZD.US,D,20160915,000000,56.163,56.393,55.677,56.154,334613,0
+ZD.US,D,20160916,000000,56.237,56.384,55.628,55.998,539259,0
+ZD.US,D,20160919,000000,56.072,56.369,55.011,55.209,205642,0
+ZD.US,D,20160920,000000,55.341,55.896,54.576,54.592,151432,0
+ZD.US,D,20160921,000000,54.854,55.061,54.115,54.83,211051,0
+ZD.US,D,20160922,000000,55.011,55.703,55.011,55.587,243721,0
+ZD.US,D,20160923,000000,55.308,55.783,54.632,54.724,199557,0
+ZD.US,D,20160926,000000,54.559,54.724,53.95,54.255,209372,0
+ZD.US,D,20160927,000000,54.238,55.102,54.048,54.921,260202,0
+ZD.US,D,20160928,000000,55.102,55.472,54.665,55.472,115436,0
+ZD.US,D,20160929,000000,55.168,55.423,54.23,54.263,226056,0
+ZD.US,D,20160930,000000,54.592,55.044,54.01,54.749,160616,0
+ZD.US,D,20161003,000000,54.395,54.813,53.877,53.95,236638,0
+ZD.US,D,20161004,000000,54.183,54.37,53.646,53.697,207904,0
+ZD.US,D,20161005,000000,53.885,54.559,53.56,54.148,276936,0
+ZD.US,D,20161006,000000,54.272,54.559,53.721,54.303,502305,0
+ZD.US,D,20161007,000000,54.106,54.221,52.94,53.218,211913,0
+ZD.US,D,20161010,000000,53.293,54.148,53.293,53.933,227045,0
+ZD.US,D,20161011,000000,53.877,53.877,52.413,52.734,182816,0
+ZD.US,D,20161012,000000,52.931,53.261,52.661,53.227,245832,0
+ZD.US,D,20161013,000000,52.766,52.766,51.764,51.87,218019,0
+ZD.US,D,20161014,000000,51.912,52.323,51.426,51.863,283280,0
+ZD.US,D,20161017,000000,51.895,53.112,51.821,53.029,343669,0
+ZD.US,D,20161018,000000,53.563,53.862,52.981,53.13,183270,0
+ZD.US,D,20161019,000000,53.071,53.474,52.947,52.956,252796,0
+ZD.US,D,20161020,000000,52.956,52.956,51.509,51.543,286268,0
+ZD.US,D,20161021,000000,54.468,55.472,53.226,55.455,1029242,0
+ZD.US,D,20161024,000000,56.237,58.029,55.973,57.904,1070280,0
+ZD.US,D,20161025,000000,57.8,58.07,57.037,58.044,778473,0
+ZD.US,D,20161026,000000,57.956,59.154,57.779,58.579,728648,0
+ZD.US,D,20161027,000000,58.959,59.04,56.722,57.518,760628,0
+ZD.US,D,20161028,000000,57.496,58.647,57.355,58.292,379975,0
+ZD.US,D,20161031,000000,58.563,58.997,58.02,58.497,634529,0
+ZD.US,D,20161101,000000,58.53,58.613,57.33,57.978,691487,0
+ZD.US,D,20161102,000000,58.95,58.95,55.257,55.529,826065,0
+ZD.US,D,20161103,000000,55.438,56.023,54.74,55.8,606684,0
+ZD.US,D,20161104,000000,56.08,56.45,55.743,55.825,420358,0
+ZD.US,D,20161107,000000,57.083,57.247,56.639,56.959,360194,0
+ZD.US,D,20161108,000000,56.861,57.347,56.377,56.967,249644,0
+ZD.US,D,20161109,000000,56.36,58.638,55.899,58.522,419660,0
+ZD.US,D,20161110,000000,58.908,59.469,56.911,57.559,521342,0
+ZD.US,D,20161111,000000,57.525,59.722,57.23,59.648,560370,0
+ZD.US,D,20161114,000000,60.05,60.586,59.318,60.167,677496,0
+ZD.US,D,20161115,000000,60.79,61.129,59.895,60.617,574629,0
+ZD.US,D,20161116,000000,60.638,61.243,60.125,61.192,491009,0
+ZD.US,D,20161117,000000,61.581,61.77,60.875,61.622,314050,0
+ZD.US,D,20161118,000000,61.796,61.817,61.26,61.524,282900,0
+ZD.US,D,20161121,000000,61.821,61.943,60.541,61.638,313776,0
+ZD.US,D,20161122,000000,61.943,62.44,61.192,62.308,324050,0
+ZD.US,D,20161123,000000,61.903,62.631,61.63,62.614,156469,0
+ZD.US,D,20161125,000000,62.744,63.249,62.623,63.201,89620,0
+ZD.US,D,20161128,000000,62.944,63.431,62.614,62.978,349033,0
+ZD.US,D,20161129,000000,63.036,63.73,62.813,63.234,250652,0
+ZD.US,D,20161130,000000,63.332,64.258,60.095,60.731,485864,0
+ZD.US,D,20161201,000000,60.812,61.482,60.011,61.135,583747,0
+ZD.US,D,20161202,000000,60.897,61.911,60.234,61.821,339242,0
+ZD.US,D,20161205,000000,61.83,63.811,61.83,63.21,472028,0
+ZD.US,D,20161206,000000,64.01,65.257,63.201,65.223,480971,0
+ZD.US,D,20161207,000000,65.332,65.926,64.159,64.73,693471,0
+ZD.US,D,20161208,000000,64.886,66.646,64.323,66.571,548732,0
+ZD.US,D,20161209,000000,66.976,67.761,66.546,66.835,389891,0
+ZD.US,D,20161212,000000,67.158,67.158,65.209,65.728,486060,0
+ZD.US,D,20161213,000000,65.903,67.248,65.777,66.521,389369,0
+ZD.US,D,20161214,000000,66.347,67.175,65.158,66.728,464799,0
+ZD.US,D,20161215,000000,66.224,67.729,66.224,67.356,354768,0
+ZD.US,D,20161216,000000,67.661,67.923,66.473,66.563,914555,0
+ZD.US,D,20161219,000000,66.892,68.076,66.646,67.835,310659,0
+ZD.US,D,20161220,000000,67.91,68.983,67.48,68.959,368407,0
+ZD.US,D,20161221,000000,68.677,68.826,67.777,68.024,329856,0
+ZD.US,D,20161222,000000,68.297,68.297,66.39,66.473,582811,0
+ZD.US,D,20161223,000000,66.473,67.497,66.109,67.183,445321,0
+ZD.US,D,20161227,000000,67.256,68.537,66.282,68.24,254737,0
+ZD.US,D,20161228,000000,68.438,68.438,67.67,67.859,167617,0
+ZD.US,D,20161229,000000,67.877,68.628,67.379,67.546,354044,0
+ZD.US,D,20161230,000000,67.67,67.826,66.925,67.578,261670,0
+ZD.US,D,20170103,000000,68.199,68.503,67.57,68.131,332441,0
+ZD.US,D,20170104,000000,68.314,69.557,68.107,69.323,368720,0
+ZD.US,D,20170105,000000,69.164,69.454,67.926,69.256,369194,0
+ZD.US,D,20170106,000000,69.396,70.14,68.09,68.917,341166,0
+ZD.US,D,20170109,000000,69.396,69.966,68.777,69.422,421243,0
+ZD.US,D,20170110,000000,69.677,70.347,69.396,69.942,355155,0
+ZD.US,D,20170111,000000,69.727,69.859,69.057,69.735,485463,0
+ZD.US,D,20170112,000000,69.909,69.909,68.264,69.859,382314,0
+ZD.US,D,20170113,000000,70.007,71.81,69.95,71.363,456438,0
+ZD.US,D,20170117,000000,71.397,71.45,70.322,70.972,310408,0
+ZD.US,D,20170118,000000,71.172,71.991,70.743,71.842,484726,0
+ZD.US,D,20170119,000000,71.733,71.827,70.099,70.412,420948,0
+ZD.US,D,20170120,000000,70.669,71.496,70.669,71.337,481724,0
+ZD.US,D,20170123,000000,71.337,71.502,69.892,70.223,338118,0
+ZD.US,D,20170124,000000,70.058,71.999,70.05,71.453,627407,0
+ZD.US,D,20170125,000000,70.727,71.333,69.107,69.843,569009,0
+ZD.US,D,20170126,000000,69.735,70.305,69.133,69.413,432658,0
+ZD.US,D,20170127,000000,69.619,69.999,69.033,69.859,226131,0
+ZD.US,D,20170130,000000,69.686,70.13,67.797,69.124,351732,0
+ZD.US,D,20170131,000000,68.785,69.517,68.454,69.239,268742,0
+ZD.US,D,20170201,000000,69.834,69.876,68.637,68.871,398848,0
+ZD.US,D,20170202,000000,68.661,69.142,67.902,68.943,355652,0
+ZD.US,D,20170203,000000,69.314,70.561,69.314,69.892,258958,0
+ZD.US,D,20170206,000000,69.991,70.123,69.429,69.735,201960,0
+ZD.US,D,20170207,000000,69.71,70.619,69.71,70.197,308881,0
+ZD.US,D,20170208,000000,69.917,69.917,69.042,69.387,322260,0
+ZD.US,D,20170209,000000,69.446,70.867,69.363,70.701,716840,0
+ZD.US,D,20170210,000000,74.543,75.08,71.354,71.51,859623,0
+ZD.US,D,20170213,000000,71.636,71.636,69.298,69.603,580995,0
+ZD.US,D,20170214,000000,69.479,69.975,68.327,68.991,568453,0
+ZD.US,D,20170215,000000,68.743,69.223,68.281,69.124,442782,0
+ZD.US,D,20170216,000000,69.057,69.644,68.834,69.636,539665,0
+ZD.US,D,20170217,000000,69.814,70.038,67.773,68.296,451262,0
+ZD.US,D,20170221,000000,68.47,68.657,67.437,68.022,407896,0
+ZD.US,D,20170222,000000,67.98,68.445,67.665,68.214,325896,0
+ZD.US,D,20170223,000000,68.47,68.77,66.91,67.624,286943,0
+ZD.US,D,20170224,000000,67.475,68.694,67.326,68.669,268542,0
+ZD.US,D,20170227,000000,68.62,69.143,68.171,68.993,384808,0
+ZD.US,D,20170228,000000,68.752,69.408,67.516,67.557,493063,0
+ZD.US,D,20170301,000000,68.379,69.342,68.104,68.761,730799,0
+ZD.US,D,20170302,000000,68.77,68.868,67.488,67.565,357494,0
+ZD.US,D,20170303,000000,67.716,68.552,67.549,68.312,286301,0
+ZD.US,D,20170306,000000,68.197,68.795,67.856,68.321,328571,0
+ZD.US,D,20170307,000000,67.831,68.552,67.831,68.222,431719,0
+ZD.US,D,20170308,000000,68.677,69.374,68.321,68.743,313818,0
+ZD.US,D,20170309,000000,68.877,69.466,68.743,69.266,390392,0
+ZD.US,D,20170310,000000,69.607,70.743,69.382,70.387,905645,0
+ZD.US,D,20170313,000000,70.648,71.738,70.146,70.728,668480,0
+ZD.US,D,20170314,000000,70.637,70.81,69.749,70.586,312890,0
+ZD.US,D,20170315,000000,70.919,71.772,70.238,71.581,485512,0
+ZD.US,D,20170316,000000,71.831,72.079,71.174,71.506,318727,0
+ZD.US,D,20170317,000000,71.316,71.564,70.673,71.267,531038,0
+ZD.US,D,20170320,000000,71.259,71.465,70.628,70.769,219368,0
+ZD.US,D,20170321,000000,71.149,71.25,69.026,69.035,285629,0
+ZD.US,D,20170322,000000,69.1,69.421,68.12,68.877,240856,0
+ZD.US,D,20170323,000000,68.827,69.731,68.528,69.201,173737,0
+ZD.US,D,20170324,000000,69.466,70.155,69.238,69.49,352580,0
+ZD.US,D,20170327,000000,68.71,70.056,68.197,69.69,239614,0
+ZD.US,D,20170328,000000,69.616,70.37,68.81,70.163,309859,0
+ZD.US,D,20170329,000000,70.047,70.826,69.05,70.586,256962,0
+ZD.US,D,20170330,000000,70.619,70.952,69.702,70.262,237173,0
+ZD.US,D,20170331,000000,70.378,70.428,69.135,69.623,687329,0
+ZD.US,D,20170403,000000,69.997,70.002,67.971,68.868,534030,0
+ZD.US,D,20170404,000000,68.661,69.084,67.963,68.528,526812,0
+ZD.US,D,20170405,000000,68.743,69.084,67.466,67.59,388906,0
+ZD.US,D,20170406,000000,67.823,67.923,66.91,67.382,415563,0
+ZD.US,D,20170407,000000,67.292,68.039,67.143,67.716,410752,0
+ZD.US,D,20170410,000000,67.499,68.396,67.491,67.674,272616,0
+ZD.US,D,20170411,000000,67.648,68.345,67.582,68.337,271213,0
+ZD.US,D,20170412,000000,67.989,68.279,67.208,67.648,371558,0
+ZD.US,D,20170413,000000,67.732,68.537,67.208,67.665,292896,0
+ZD.US,D,20170417,000000,67.648,69.05,67.499,69.035,311805,0
+ZD.US,D,20170418,000000,68.819,69.234,68.27,69.175,240847,0
+ZD.US,D,20170419,000000,69.417,69.872,69.217,69.764,321135,0
+ZD.US,D,20170420,000000,70.088,71.051,69.723,70.794,436301,0
+ZD.US,D,20170421,000000,70.569,71.017,70.112,70.262,450848,0
+ZD.US,D,20170424,000000,71.259,71.357,70.684,71.077,329524,0
+ZD.US,D,20170425,000000,71.357,72.993,70.586,72.07,500847,0
+ZD.US,D,20170426,000000,72.129,73.067,70.254,73,409402,0
+ZD.US,D,20170427,000000,73.357,75.039,73.357,74.627,504679,0
+ZD.US,D,20170428,000000,74.843,75.157,74.352,74.877,402241,0
+ZD.US,D,20170501,000000,75.166,75.531,74.702,75.365,543597,0
+ZD.US,D,20170502,000000,75.44,75.771,74.877,75.614,284842,0
+ZD.US,D,20170503,000000,75.531,75.566,74.186,75.025,301133,0
+ZD.US,D,20170504,000000,74.95,75.646,74.777,75.646,448455,0
+ZD.US,D,20170505,000000,75.905,75.905,74.318,75.183,463842,0
+ZD.US,D,20170508,000000,75.183,75.518,74.203,74.901,655963,0
+ZD.US,D,20170509,000000,72.188,75.047,71.714,73.845,1875367,0
+ZD.US,D,20170510,000000,73.845,74.442,73.398,73.557,611201,0
+ZD.US,D,20170511,000000,73.398,73.763,72.113,72.155,529415,0
+ZD.US,D,20170512,000000,72.03,72.03,70.146,70.354,574067,0
+ZD.US,D,20170515,000000,70.503,70.885,69.705,70.702,436872,0
+ZD.US,D,20170516,000000,70.834,70.96,69.922,70.462,444569,0
+ZD.US,D,20170517,000000,69.674,69.95,68.041,68.324,614865,0
+ZD.US,D,20170518,000000,68.333,68.632,67.372,67.39,471468,0
+ZD.US,D,20170519,000000,67.248,68.374,67.218,67.924,429653,0
+ZD.US,D,20170522,000000,67.916,68.59,67.333,68.415,251707,0
+ZD.US,D,20170523,000000,68.599,68.882,67.757,68.774,247768,0
+ZD.US,D,20170524,000000,68.816,69.857,68.435,69.799,342235,0
+ZD.US,D,20170525,000000,70.115,71.199,69.882,70.75,426870,0
+ZD.US,D,20170526,000000,70.449,71.217,67.892,70.141,328975,0
+ZD.US,D,20170530,000000,70.132,70.633,69.445,69.882,391225,0
+ZD.US,D,20170531,000000,70.265,70.857,69.882,70.523,391742,0
+ZD.US,D,20170601,000000,70.783,72.949,70.603,72.917,413966,0
+ZD.US,D,20170602,000000,72.941,73.882,72.383,72.766,446603,0
+ZD.US,D,20170605,000000,72.808,73.267,71.966,71.975,436694,0
+ZD.US,D,20170606,000000,71.542,72.317,71.25,71.666,337698,0
+ZD.US,D,20170607,000000,72.057,72.099,70.374,70.54,369394,0
+ZD.US,D,20170608,000000,70.565,72.257,69.882,72.082,303813,0
+ZD.US,D,20170609,000000,72.249,73.357,70.557,71.731,490339,0
+ZD.US,D,20170612,000000,71.74,72.657,71.132,71.79,537814,0
+ZD.US,D,20170613,000000,71.983,72.723,71.817,72.441,330768,0
+ZD.US,D,20170614,000000,72.824,72.966,71.975,72.541,249933,0
+ZD.US,D,20170615,000000,71.632,72.85,71.533,72.691,332926,0
+ZD.US,D,20170616,000000,72.508,73.283,72.024,73.083,929016,0
+ZD.US,D,20170619,000000,73.642,74.057,73.149,73.848,414275,0
+ZD.US,D,20170620,000000,73.682,73.864,72.558,73.075,282046,0
+ZD.US,D,20170621,000000,73.45,73.925,72.782,73.817,548375,0
+ZD.US,D,20170622,000000,73.998,74.757,73.108,74.683,273301,0
+ZD.US,D,20170623,000000,74.691,75.274,74.096,75.199,494004,0
+ZD.US,D,20170626,000000,75.323,75.758,73.882,73.908,269553,0
+ZD.US,D,20170627,000000,73.642,73.832,71.857,71.882,374891,0
+ZD.US,D,20170628,000000,72.432,72.75,71.383,72.573,452311,0
+ZD.US,D,20170629,000000,72.441,72.441,71.165,71.582,351062,0
+ZD.US,D,20170630,000000,71.757,72.183,70.8,70.917,674407,0
+ZD.US,D,20170703,000000,71.1,71.357,70.174,71.123,249352,0
+ZD.US,D,20170705,000000,70.99,71.323,69.999,70.265,411349,0
+ZD.US,D,20170706,000000,69.857,70.058,68.441,68.523,545788,0
+ZD.US,D,20170707,000000,68.783,69.974,68.599,69.816,291137,0
+ZD.US,D,20170710,000000,69.523,70.152,69.182,69.583,343498,0
+ZD.US,D,20170711,000000,69.632,70.758,69.629,70.224,350665,0
+ZD.US,D,20170712,000000,70.707,71.298,70.05,70.633,297807,0
+ZD.US,D,20170713,000000,70.775,70.972,69.832,70.399,293428,0
+ZD.US,D,20170714,000000,70.391,70.766,70.165,70.241,175727,0
+ZD.US,D,20170717,000000,70.241,70.942,69.965,70.565,265767,0
+ZD.US,D,20170718,000000,70.391,70.787,70.153,70.308,199611,0
+ZD.US,D,20170719,000000,70.616,70.69,69.882,70.248,417677,0
+ZD.US,D,20170720,000000,70.466,70.899,69.982,70.165,517595,0
+ZD.US,D,20170721,000000,70.508,70.807,69.432,69.483,360625,0
+ZD.US,D,20170724,000000,69.474,69.89,69.316,69.75,342691,0
+ZD.US,D,20170725,000000,69.741,71.307,69.407,71.266,414642,0
+ZD.US,D,20170726,000000,71.457,71.749,70.84,71.549,282104,0
+ZD.US,D,20170727,000000,71.799,72.057,70.865,71.383,312748,0
+ZD.US,D,20170728,000000,71.208,71.461,70.665,71.083,217882,0
+ZD.US,D,20170731,000000,71.316,71.316,70.221,70.532,284880,0
+ZD.US,D,20170801,000000,70.917,70.917,70.157,70.583,187090,0
+ZD.US,D,20170802,000000,70.523,70.528,69.065,69.39,317867,0
+ZD.US,D,20170803,000000,69.557,70.357,69.032,69.857,348996,0
+ZD.US,D,20170804,000000,72.257,72.257,64.674,64.757,1225327,0
+ZD.US,D,20170807,000000,64.789,65.114,63.998,64.124,607539,0
+ZD.US,D,20170808,000000,64.141,64.531,63.423,64.157,492023,0
+ZD.US,D,20170809,000000,63.857,64.157,62.407,62.931,753004,0
+ZD.US,D,20170810,000000,62.68,62.763,60.343,60.384,675361,0
+ZD.US,D,20170811,000000,60.77,61.249,60.369,61.172,493362,0
+ZD.US,D,20170814,000000,61.809,62.119,61.352,62.102,380492,0
+ZD.US,D,20170815,000000,62.11,62.169,61.624,61.96,403679,0
+ZD.US,D,20170816,000000,62.21,63.35,62.169,63.234,582465,0
+ZD.US,D,20170817,000000,63.065,63.217,61.314,61.399,509792,0
+ZD.US,D,20170818,000000,60.996,62.128,60.996,61.692,548701,0
+ZD.US,D,20170821,000000,61.533,61.93,61.064,61.28,395685,0
+ZD.US,D,20170822,000000,61.624,61.641,61.206,61.408,225656,0
+ZD.US,D,20170823,000000,61.34,61.766,60.402,60.61,311762,0
+ZD.US,D,20170824,000000,60.838,61.146,60.352,60.963,345975,0
+ZD.US,D,20170825,000000,61.24,61.305,60.653,60.737,282793,0
+ZD.US,D,20170828,000000,60.954,61.44,60.427,61.424,236215,0
+ZD.US,D,20170829,000000,61.013,61.918,61.013,61.775,319056,0
+ZD.US,D,20170830,000000,61.734,62.287,61.374,62.153,372796,0
+ZD.US,D,20170831,000000,62.412,63.191,62.329,63.065,370141,0
+ZD.US,D,20170901,000000,63.041,63.254,62.378,62.714,213151,0
+ZD.US,D,20170905,000000,62.587,63.052,61.75,62.102,271616,0
+ZD.US,D,20170906,000000,62.352,62.352,61.004,61.146,651937,0
+ZD.US,D,20170907,000000,61.44,61.575,60.698,61.314,608042,0
+ZD.US,D,20170908,000000,61.289,62.035,61.013,61.725,248774,0
+ZD.US,D,20170911,000000,62.202,63.862,62.202,63.301,421113,0
+ZD.US,D,20170912,000000,63.409,63.77,62.587,63.459,398381,0
+ZD.US,D,20170913,000000,63.292,63.292,62.162,62.202,296056,0
+ZD.US,D,20170914,000000,62.102,62.261,60.98,61.583,469723,0
+ZD.US,D,20170915,000000,61.683,62.169,61.03,62.102,906921,0
+ZD.US,D,20170918,000000,62.026,62.865,62.026,62.738,275730,0
+ZD.US,D,20170919,000000,62.89,62.89,61.399,61.464,328561,0
+ZD.US,D,20170920,000000,61.223,61.692,60.511,61.323,385122,0
+ZD.US,D,20170921,000000,61.408,61.675,60.838,60.988,299979,0
+ZD.US,D,20170922,000000,61.138,62.162,60.703,61.934,245258,0
+ZD.US,D,20170925,000000,61.817,62.11,61.138,62.043,368513,0
+ZD.US,D,20170926,000000,62.303,62.914,62.035,62.051,256926,0
+ZD.US,D,20170927,000000,62.497,63.393,62.177,62.83,633513,0
+ZD.US,D,20170928,000000,62.746,63.402,62.162,62.185,642718,0
+ZD.US,D,20170929,000000,62.312,62.998,61.876,61.893,498610,0
+ZD.US,D,20171002,000000,62.128,62.429,61.591,62.21,325081,0
+ZD.US,D,20171003,000000,62.361,63.032,62.018,62.303,341463,0
+ZD.US,D,20171004,000000,62.303,62.639,61.516,61.969,816407,0
+ZD.US,D,20171005,000000,62.093,62.349,61.616,62.128,705152,0
+ZD.US,D,20171006,000000,62.137,63.316,61.898,63.116,422593,0
+ZD.US,D,20171009,000000,63.25,63.56,62.897,63.333,232962,0
+ZD.US,D,20171010,000000,63.51,64.579,63.409,64.263,444730,0
+ZD.US,D,20171011,000000,63.97,65.353,63.97,65.101,595436,0
+ZD.US,D,20171012,000000,64.95,66.484,64.197,65.763,560203,0
+ZD.US,D,20171013,000000,66.031,66.751,65.947,66.149,564313,0
+ZD.US,D,20171016,000000,66.417,66.417,63.568,63.695,411907,0
+ZD.US,D,20171017,000000,63.669,63.99,62.894,63.183,633874,0
+ZD.US,D,20171018,000000,63.342,63.377,62.772,62.914,545523,0
+ZD.US,D,20171019,000000,62.746,62.746,62.043,62.489,327992,0
+ZD.US,D,20171020,000000,62.923,62.982,62.21,62.429,371729,0
+ZD.US,D,20171023,000000,62.68,62.68,61.75,61.994,646329,0
+ZD.US,D,20171024,000000,62.194,62.622,61.817,62.153,333439,0
+ZD.US,D,20171025,000000,62.144,62.94,62.144,62.437,630969,0
+ZD.US,D,20171026,000000,62.604,62.689,61.323,61.374,350733,0
+ZD.US,D,20171027,000000,61.464,61.835,60.812,61.464,715477,0
+ZD.US,D,20171030,000000,61.348,61.867,60.912,61.399,261311,0
+ZD.US,D,20171031,000000,61.408,62.352,61.24,62.11,533038,0
+ZD.US,D,20171101,000000,62.202,62.503,61.566,62.128,622241,0
+ZD.US,D,20171102,000000,62.352,62.352,60.033,60.688,729415,0
+ZD.US,D,20171103,000000,61.146,64.843,60.945,63.51,799498,0
+ZD.US,D,20171106,000000,63.174,63.292,61.725,62.051,395043,0
+ZD.US,D,20171107,000000,62.06,62.772,61.624,62.396,342664,0
+ZD.US,D,20171108,000000,62.303,63.417,62.303,63.283,323348,0
+ZD.US,D,20171109,000000,62.914,63.073,62.287,62.571,228978,0
+ZD.US,D,20171110,000000,62.546,62.655,62.085,62.396,275877,0
+ZD.US,D,20171113,000000,62.252,62.622,61.297,61.331,228667,0
+ZD.US,D,20171114,000000,61.289,61.667,60.485,60.644,301344,0
+ZD.US,D,20171115,000000,60.276,60.782,59.766,60.459,383385,0
+ZD.US,D,20171116,000000,60.746,62.271,59.887,61.8,590622,0
+ZD.US,D,20171117,000000,61.59,62.423,61.497,62.17,216009,0
+ZD.US,D,20171120,000000,62.323,63.063,61.597,62.026,443282,0
+ZD.US,D,20171121,000000,62.483,63.713,62.339,63.713,288325,0
+ZD.US,D,20171122,000000,63.864,64.217,63.505,63.678,258870,0
+ZD.US,D,20171124,000000,63.914,64.065,63.341,64.04,103920,0
+ZD.US,D,20171127,000000,64.007,64.866,63.713,64.529,451469,0
+ZD.US,D,20171128,000000,64.638,64.976,64.061,64.907,327682,0
+ZD.US,D,20171129,000000,65.027,65.896,64.916,65.734,657565,0
+ZD.US,D,20171130,000000,65.943,66.257,63.417,63.569,532115,0
+ZD.US,D,20171201,000000,63.838,63.905,60.611,62.853,639420,0
+ZD.US,D,20171204,000000,63.341,64.352,63.147,63.636,317982,0
+ZD.US,D,20171205,000000,63.527,64.007,63.291,63.358,313006,0
+ZD.US,D,20171206,000000,63.475,64.361,62.98,63.056,303365,0
+ZD.US,D,20171207,000000,63.257,63.843,62.87,63.063,456721,0
+ZD.US,D,20171208,000000,63.056,63.35,61.623,61.673,452533,0
+ZD.US,D,20171211,000000,61.809,63.619,61.809,63.123,360219,0
+ZD.US,D,20171212,000000,63.181,63.606,62.95,63.35,247920,0
+ZD.US,D,20171213,000000,63.492,64.302,63.323,63.78,320951,0
+ZD.US,D,20171214,000000,63.931,64.521,63.409,63.443,243189,0
+ZD.US,D,20171215,000000,63.745,64.773,63.745,64.361,870918,0
+ZD.US,D,20171218,000000,64.833,65.338,63.939,64.141,322654,0
+ZD.US,D,20171219,000000,63.972,65.036,63.518,63.636,373829,0
+ZD.US,D,20171220,000000,63.643,63.972,62.827,63.071,578228,0
+ZD.US,D,20171221,000000,63.376,63.501,62.667,62.726,653039,0
+ZD.US,D,20171222,000000,62.836,63.004,62.624,62.803,335032,0
+ZD.US,D,20171226,000000,62.777,62.937,62.55,62.684,150120,0
+ZD.US,D,20171227,000000,62.558,63.063,62.55,62.676,146578,0
+ZD.US,D,20171228,000000,62.928,63.131,62.582,62.963,133652,0
+ZD.US,D,20171229,000000,63.004,64.394,63.004,63.207,315661,0
+ZD.US,D,20180102,000000,63.536,63.847,62.773,63.131,472689,0
+ZD.US,D,20180103,000000,63.14,63.376,62.634,63.223,334603,0
+ZD.US,D,20180104,000000,63.492,63.939,63.147,63.577,205989,0
+ZD.US,D,20180105,000000,63.914,63.914,63.131,63.475,853198,0
+ZD.US,D,20180108,000000,63.527,64.604,63.434,64.411,300404,0
+ZD.US,D,20180109,000000,64.537,64.976,63.594,63.652,379030,0
+ZD.US,D,20180110,000000,63.527,63.696,63.071,63.661,234848,0
+ZD.US,D,20180111,000000,63.661,65.565,63.392,65.322,330072,0
+ZD.US,D,20180112,000000,65.227,65.574,64.807,64.891,204054,0
+ZD.US,D,20180116,000000,65.058,65.708,64.588,64.715,250878,0
+ZD.US,D,20180117,000000,65.11,66.053,64.989,65.91,312929,0
+ZD.US,D,20180118,000000,66.045,66.273,64.083,64.099,617579,0
+ZD.US,D,20180119,000000,64.065,64.31,63.079,63.771,388674,0
+ZD.US,D,20180122,000000,63.838,64.656,63.409,64.571,364772,0
+ZD.US,D,20180123,000000,64.563,66.104,64.521,65.996,285409,0
+ZD.US,D,20180124,000000,66.248,66.459,65.632,65.683,252366,0
+ZD.US,D,20180125,000000,66.088,66.499,65.278,66.357,264256,0
+ZD.US,D,20180126,000000,66.753,66.862,66.172,66.804,221801,0
+ZD.US,D,20180129,000000,66.468,68.025,65.952,67.797,397096,0
+ZD.US,D,20180130,000000,67.175,67.931,66.702,67.022,345161,0
+ZD.US,D,20180131,000000,67.149,67.654,66.762,67.384,455090,0
+ZD.US,D,20180201,000000,67.057,67.309,66.343,66.87,351266,0
+ZD.US,D,20180202,000000,66.87,67.418,65.275,65.296,336250,0
+ZD.US,D,20180205,000000,64.976,65.236,63.367,63.754,644054,0
+ZD.US,D,20180206,000000,62.575,63.401,61.556,62.507,722126,0
+ZD.US,D,20180207,000000,62.919,65.084,61.741,63.021,813812,0
+ZD.US,D,20180208,000000,63.19,63.594,60.873,60.89,562521,0
+ZD.US,D,20180209,000000,61.497,62.137,59.197,60.797,545865,0
+ZD.US,D,20180212,000000,60.57,61.943,59.87,61.741,418669,0
+ZD.US,D,20180213,000000,61.581,62.718,60.779,62.617,387368,0
+ZD.US,D,20180214,000000,62.07,64.428,60.891,64.293,406183,0
+ZD.US,D,20180215,000000,64.563,65.835,64.318,65.775,399278,0
+ZD.US,D,20180216,000000,65.507,65.7,64.95,65.179,535861,0
+ZD.US,D,20180220,000000,64.858,65.574,64.656,65.456,352094,0
+ZD.US,D,20180221,000000,65.624,65.905,65.057,65.371,358584,0
+ZD.US,D,20180222,000000,65.464,65.768,64.457,64.557,233748,0
+ZD.US,D,20180223,000000,64.999,65.727,64.557,65.702,273683,0
+ZD.US,D,20180226,000000,65.82,66.142,65.217,66.083,285580,0
+ZD.US,D,20180227,000000,66.091,66.217,63.525,63.55,330726,0
+ZD.US,D,20180228,000000,63.677,63.957,62.653,62.687,320173,0
+ZD.US,D,20180301,000000,62.653,63.787,62.149,63.617,390282,0
+ZD.US,D,20180302,000000,63.075,65.277,63.075,65.117,320529,0
+ZD.US,D,20180305,000000,64.838,66.896,64.838,66.717,389894,0
+ZD.US,D,20180306,000000,66.989,68.005,66.583,67.843,415588,0
+ZD.US,D,20180307,000000,67.37,69.164,67.37,68.86,496064,0
+ZD.US,D,20180308,000000,69.038,69.706,68.623,69.326,355927,0
+ZD.US,D,20180309,000000,69.715,70.783,69.31,70.766,442411,0
+ZD.US,D,20180312,000000,70.936,72.366,70.3,71.561,783739,0
+ZD.US,D,20180313,000000,71.909,72.341,70.369,71.079,550134,0
+ZD.US,D,20180314,000000,71.469,71.557,70.241,70.402,501515,0
+ZD.US,D,20180315,000000,70.563,70.91,69.792,70.207,270065,0
+ZD.US,D,20180316,000000,70.443,71.417,70.224,70.343,962687,0
+ZD.US,D,20180319,000000,70.029,70.037,67.683,68.166,658311,0
+ZD.US,D,20180320,000000,68.318,68.894,67.887,68.166,456061,0
+ZD.US,D,20180321,000000,68.327,69.157,68.149,68.318,772196,0
+ZD.US,D,20180322,000000,67.607,68.213,66.565,66.666,441186,0
+ZD.US,D,20180323,000000,66.853,67.176,65.397,65.404,405479,0
+ZD.US,D,20180326,000000,66.404,66.608,64.838,66.337,494628,0
+ZD.US,D,20180327,000000,66.657,67.843,65.295,65.668,1387412,0
+ZD.US,D,20180328,000000,65.532,66.444,64.524,65.481,487808,0
+ZD.US,D,20180329,000000,65.972,67.184,65.668,66.836,578186,0
+ZD.US,D,20180402,000000,66.565,67.377,65.074,65.312,527068,0
+ZD.US,D,20180403,000000,65.803,65.997,65.04,65.447,480151,0
+ZD.US,D,20180404,000000,64.38,65.702,63.534,65.6,442788,0
+ZD.US,D,20180405,000000,66.099,66.15,65.025,65.981,813607,0
+ZD.US,D,20180406,000000,65.515,66.294,64.761,65.303,358912,0
+ZD.US,D,20180409,000000,65.532,66.603,65.532,65.785,300666,0
+ZD.US,D,20180410,000000,66.59,67.42,65.811,66.878,296077,0
+ZD.US,D,20180411,000000,66.378,67.064,65.981,66.378,534939,0
+ZD.US,D,20180412,000000,66.844,67.361,66.176,66.7,476172,0
+ZD.US,D,20180413,000000,66.836,67.31,66.481,67.158,170064,0
+ZD.US,D,20180416,000000,67.522,68.885,67.31,68.75,288085,0
+ZD.US,D,20180417,000000,69.081,69.81,68.224,69.436,400921,0
+ZD.US,D,20180418,000000,69.377,69.529,68.59,69.003,239505,0
+ZD.US,D,20180419,000000,68.869,69.766,68.352,68.75,293840,0
+ZD.US,D,20180420,000000,68.598,69.31,68.233,68.929,468440,0
+ZD.US,D,20180423,000000,69.164,69.423,68.217,68.538,211296,0
+ZD.US,D,20180424,000000,68.877,69.097,67.7,68.224,203648,0
+ZD.US,D,20180425,000000,68.217,68.327,67.522,67.97,344552,0
+ZD.US,D,20180426,000000,68.386,69.47,68.314,69.31,387959,0
+ZD.US,D,20180427,000000,69.496,69.496,68.039,68.327,497921,0
+ZD.US,D,20180430,000000,68.759,68.759,67.2,67.225,495881,0
+ZD.US,D,20180501,000000,67.133,68.217,66.53,68.115,347048,0
+ZD.US,D,20180502,000000,68.183,69.41,67.505,68.708,356321,0
+ZD.US,D,20180503,000000,68.488,69.682,68.488,69.537,383239,0
+ZD.US,D,20180504,000000,69.657,71.672,69.097,71.257,570812,0
+ZD.US,D,20180507,000000,71.223,72.663,70.896,72.493,907448,0
+ZD.US,D,20180508,000000,70.613,74.94,70.613,74.644,682419,0
+ZD.US,D,20180509,000000,74.949,74.949,73.374,74.051,515222,0
+ZD.US,D,20180510,000000,74.161,74.737,74.025,74.408,545310,0
+ZD.US,D,20180511,000000,74.483,74.61,73.357,73.839,393064,0
+ZD.US,D,20180514,000000,74.017,74.064,72.028,72.298,616543,0
+ZD.US,D,20180515,000000,72.087,72.722,71.705,72.459,397240,0
+ZD.US,D,20180516,000000,72.781,73.595,72.323,73.561,352496,0
+ZD.US,D,20180517,000000,73.603,73.883,72.846,73.33,385040,0
+ZD.US,D,20180518,000000,73.561,73.986,72.644,73.297,317262,0
+ZD.US,D,20180521,000000,73.739,73.96,73.169,73.748,209431,0
+ZD.US,D,20180522,000000,73.798,73.798,72.48,72.523,306836,0
+ZD.US,D,20180523,000000,72.726,73.841,72.523,73.798,213395,0
+ZD.US,D,20180524,000000,73.577,74.089,72.795,73.603,224163,0
+ZD.US,D,20180525,000000,73.45,73.969,72.761,72.957,422747,0
+ZD.US,D,20180529,000000,72.743,73.097,71.936,72.412,361866,0
+ZD.US,D,20180530,000000,72.811,73.603,72.31,73.501,551511,0
+ZD.US,D,20180531,000000,73.501,73.901,71.808,71.85,580207,0
+ZD.US,D,20180601,000000,72.412,72.923,72.08,72.77,740507,0
+ZD.US,D,20180604,000000,72.931,73.595,72.548,73.57,461771,0
+ZD.US,D,20180605,000000,73.748,73.935,73.19,73.45,232636,0
+ZD.US,D,20180606,000000,73.45,74.267,73.058,74.267,446018,0
+ZD.US,D,20180607,000000,74.453,74.614,73.127,73.577,352422,0
+ZD.US,D,20180608,000000,73.586,74.3,72.957,73.773,232091,0
+ZD.US,D,20180611,000000,73.977,74.453,73.977,74.224,273318,0
+ZD.US,D,20180612,000000,74.504,75.347,73.927,75.347,299799,0
+ZD.US,D,20180613,000000,74.956,75.517,74.386,74.863,506099,0
+ZD.US,D,20180614,000000,74.981,75.474,74.59,75.312,286656,0
+ZD.US,D,20180615,000000,74.981,75.968,74.583,75.832,554325,0
+ZD.US,D,20180618,000000,75.644,76.767,75.617,76.735,372947,0
+ZD.US,D,20180619,000000,76.216,77.219,74.879,77.177,442778,0
+ZD.US,D,20180620,000000,77.44,77.924,76.802,77.431,322569,0
+ZD.US,D,20180621,000000,77.244,77.364,75.347,75.723,426519,0
+ZD.US,D,20180622,000000,75.901,76.343,74.956,75.143,731754,0
+ZD.US,D,20180625,000000,74.939,76.186,73.816,74.198,389758,0
+ZD.US,D,20180626,000000,74.351,75.364,74.071,74.879,334821,0
+ZD.US,D,20180627,000000,75.058,75.117,72.53,72.633,512872,0
+ZD.US,D,20180628,000000,72.842,74.114,72.02,73.297,500942,0
+ZD.US,D,20180629,000000,73.697,73.958,72.853,73.697,433314,0
+ZD.US,D,20180702,000000,73.151,74.496,73.041,74.377,344763,0
+ZD.US,D,20180703,000000,74.675,75.245,74.172,74.3,95015,0
+ZD.US,D,20180705,000000,74.701,74.879,74.237,74.71,286089,0
+ZD.US,D,20180706,000000,74.59,76.216,74.097,76.156,243549,0
+ZD.US,D,20180709,000000,76.598,77.207,76.113,76.64,328671,0
+ZD.US,D,20180710,000000,76.981,77.05,75.317,75.679,373330,0
+ZD.US,D,20180711,000000,75.304,75.57,74.657,74.819,279911,0
+ZD.US,D,20180712,000000,75.304,75.772,74.649,75.27,473257,0
+ZD.US,D,20180713,000000,75.304,75.373,74.47,74.863,221418,0
+ZD.US,D,20180716,000000,74.922,75.356,74.198,74.539,174461,0
+ZD.US,D,20180717,000000,74.343,75.185,74.216,74.657,220223,0
+ZD.US,D,20180718,000000,74.607,74.998,73.875,74.325,363027,0
+ZD.US,D,20180719,000000,74.037,74.892,73.764,74.565,212452,0
+ZD.US,D,20180720,000000,74.462,74.964,74.267,74.522,159426,0
+ZD.US,D,20180723,000000,74.666,74.964,73.91,74.429,176525,0
+ZD.US,D,20180724,000000,74.798,75.138,73.076,74.122,339688,0
+ZD.US,D,20180725,000000,74.139,75.211,74.139,74.888,330016,0
+ZD.US,D,20180726,000000,74.879,75.763,74.377,74.649,436381,0
+ZD.US,D,20180727,000000,74.666,75.117,72.369,73.356,294137,0
+ZD.US,D,20180730,000000,73.364,73.939,71.68,71.825,321709,0
+ZD.US,D,20180731,000000,72.106,73.246,71.501,72.19,491932,0
+ZD.US,D,20180801,000000,72.182,73.641,71.536,72.198,404732,0
+ZD.US,D,20180802,000000,71.85,72.709,71.85,72.326,314668,0
+ZD.US,D,20180803,000000,72.463,72.488,71.177,71.91,263989,0
+ZD.US,D,20180806,000000,71.918,73.382,71.817,73.364,291907,0
+ZD.US,D,20180807,000000,73.62,73.811,72.923,73.11,227712,0
+ZD.US,D,20180808,000000,73.177,73.347,72.717,72.853,199035,0
+ZD.US,D,20180809,000000,72.795,73.845,72.795,73.535,272472,0
+ZD.US,D,20180810,000000,68.174,70.429,67.527,68.387,985422,0
+ZD.US,D,20180813,000000,68.498,68.991,68.191,68.744,584783,0
+ZD.US,D,20180814,000000,69.246,70.336,68.923,69.944,594379,0
+ZD.US,D,20180815,000000,69.561,69.859,68.439,68.803,390739,0
+ZD.US,D,20180816,000000,69.34,70.208,68.991,69.077,622459,0
+ZD.US,D,20180817,000000,69.059,69.077,67.998,68.297,423148,0
+ZD.US,D,20180820,000000,68.597,69.658,67.699,67.947,404561,0
+ZD.US,D,20180821,000000,68.315,69.606,68.315,68.529,534112,0
+ZD.US,D,20180822,000000,68.417,69.008,68.007,68.725,312774,0
+ZD.US,D,20180823,000000,68.606,68.982,68.174,68.657,343790,0
+ZD.US,D,20180824,000000,68.683,69.537,68.563,69.47,401145,0
+ZD.US,D,20180827,000000,69.829,71.326,69.623,71.291,596750,0
+ZD.US,D,20180828,000000,71.54,72.035,71.035,71.463,466120,0
+ZD.US,D,20180829,000000,71.419,72.13,71.077,71.762,341828,0
+ZD.US,D,20180830,000000,71.727,71.968,70.967,71.471,316644,0
+ZD.US,D,20180831,000000,71.112,71.801,70.393,70.624,528871,0
+ZD.US,D,20180904,000000,70.436,70.436,69.17,69.863,381553,0
+ZD.US,D,20180905,000000,69.906,70.154,69.025,69.65,398304,0
+ZD.US,D,20180906,000000,69.812,70.128,69.11,69.906,365994,0
+ZD.US,D,20180907,000000,69.65,70.154,69.136,69.316,363452,0
+ZD.US,D,20180910,000000,69.383,70.616,68.794,70.581,452861,0
+ZD.US,D,20180911,000000,70.47,70.863,69.773,70.256,239068,0
+ZD.US,D,20180912,000000,70.145,70.958,69.803,70.838,231451,0
+ZD.US,D,20180913,000000,71.035,71.419,69.94,70.778,210946,0
+ZD.US,D,20180914,000000,71.035,71.54,70.299,71.129,317589,0
+ZD.US,D,20180917,000000,71.215,71.215,69.675,69.863,428588,0
+ZD.US,D,20180918,000000,69.897,70.932,68.649,70.453,302380,0
+ZD.US,D,20180919,000000,70.505,70.806,68.995,69.316,419782,0
+ZD.US,D,20180920,000000,69.683,70.822,69.153,70.633,434308,0
+ZD.US,D,20180921,000000,70.59,71.309,69.281,69.615,1198543,0
+ZD.US,D,20180924,000000,69.35,70.189,68.879,70.119,255221,0
+ZD.US,D,20180925,000000,70.359,71.463,69.829,71.12,417205,0
+ZD.US,D,20180926,000000,71.283,71.702,70.538,70.668,395325,0
+ZD.US,D,20180927,000000,71.026,71.403,70.497,71.309,212908,0
+ZD.US,D,20180928,000000,71.009,71.647,70.701,70.863,479323,0
+ZD.US,D,20181001,000000,71.163,71.202,69.726,69.837,402730,0
+ZD.US,D,20181002,000000,69.786,69.786,67.545,67.922,397418,0
+ZD.US,D,20181003,000000,68.059,68.751,67.623,67.717,232631,0
+ZD.US,D,20181004,000000,67.545,67.545,66.254,66.638,341598,0
+ZD.US,D,20181005,000000,66.767,66.98,65.706,66.099,401602,0
+ZD.US,D,20181008,000000,65.851,66.091,64.569,65.005,425104,0
+ZD.US,D,20181009,000000,64.765,65.398,64.389,64.928,469433,0
+ZD.US,D,20181010,000000,64.877,64.877,62.67,62.755,627316,0
+ZD.US,D,20181011,000000,62.636,63.251,61.891,61.917,582518,0
+ZD.US,D,20181012,000000,62.841,63.465,61.558,62.173,532229,0
+ZD.US,D,20181015,000000,61.951,63.115,61.03,62.438,490621,0
+ZD.US,D,20181016,000000,63.295,64.295,62.79,64.252,670773,0
+ZD.US,D,20181017,000000,64.201,64.603,63.286,64.5,366053,0
+ZD.US,D,20181018,000000,64.201,64.509,62.644,63.132,369045,0
+ZD.US,D,20181019,000000,63.482,64.175,62.55,62.867,365762,0
+ZD.US,D,20181022,000000,63.251,64.183,63.149,63.987,312647,0
+ZD.US,D,20181023,000000,62.952,64.287,62.627,63.61,281757,0
+ZD.US,D,20181024,000000,63.688,64.278,61.84,61.874,508087,0
+ZD.US,D,20181025,000000,62.43,63.388,62.327,62.746,380325,0
+ZD.US,D,20181026,000000,61.789,62.892,61.097,61.865,456493,0
+ZD.US,D,20181029,000000,63.063,63.457,60.89,61.78,377433,0
+ZD.US,D,20181030,000000,61.909,62.841,61.173,61.977,421583,0
+ZD.US,D,20181031,000000,62.763,63.619,62.063,62.302,655646,0
+ZD.US,D,20181101,000000,62.49,63.123,61.643,62.43,773434,0
+ZD.US,D,20181102,000000,62.763,63.277,61.138,61.242,480869,0
+ZD.US,D,20181105,000000,61.25,61.6,59.095,59.41,823541,0
+ZD.US,D,20181106,000000,60.557,64.15,59.65,64.038,995638,0
+ZD.US,D,20181107,000000,64.022,65.937,63.764,65.142,568089,0
+ZD.US,D,20181108,000000,64.859,65.201,62.986,63.764,302913,0
+ZD.US,D,20181109,000000,63.423,64.544,62.661,63.525,323049,0
+ZD.US,D,20181112,000000,63.405,63.405,61.446,61.626,502443,0
+ZD.US,D,20181113,000000,62.01,63.44,61.314,61.934,367488,0
+ZD.US,D,20181114,000000,62.498,62.79,61.433,61.472,299997,0
+ZD.US,D,20181115,000000,61.37,62.302,60.985,62.217,478446,0
+ZD.US,D,20181116,000000,61.563,63.008,61.477,62.552,306285,0
+ZD.US,D,20181119,000000,62.655,62.655,60.263,60.53,313277,0
+ZD.US,D,20181120,000000,59.884,61.623,59.713,61.167,901263,0
+ZD.US,D,20181121,000000,61.528,62.337,60.771,61.777,333701,0
+ZD.US,D,20181123,000000,61.218,62.139,61.15,61.631,84024,0
+ZD.US,D,20181126,000000,62.577,62.663,61.872,62.483,216037,0
+ZD.US,D,20181127,000000,62.01,62.285,61.037,61.227,262752,0
+ZD.US,D,20181128,000000,61.64,63.507,61.614,62.776,547454,0
+ZD.US,D,20181129,000000,62.767,63.628,62.144,62.776,328046,0
+ZD.US,D,20181130,000000,62.836,64.032,62.32,63.507,669942,0
+ZD.US,D,20181203,000000,64.514,64.514,62.64,63.352,398743,0
+ZD.US,D,20181204,000000,62.99,63.946,60.951,61.468,385839,0
+ZD.US,D,20181206,000000,60.659,61.95,60.478,61.563,603993,0
+ZD.US,D,20181207,000000,61.27,62.517,60.341,60.599,449179,0
+ZD.US,D,20181210,000000,60.461,61.657,60.272,60.633,531371,0
+ZD.US,D,20181211,000000,61.339,61.567,59.058,59.557,908630,0
+ZD.US,D,20181212,000000,60.323,61.786,59.463,61.037,973051,0
+ZD.US,D,20181213,000000,61.012,61.821,60.659,61.597,908530,0
+ZD.US,D,20181214,000000,61.063,62.698,60.36,60.9,830613,0
+ZD.US,D,20181217,000000,60.969,61.958,60.001,60.177,775509,0
+ZD.US,D,20181218,000000,60.522,61.528,60.143,60.624,718111,0
+ZD.US,D,20181219,000000,60.608,62.13,59.583,60.091,616447,0
+ZD.US,D,20181220,000000,59.893,60.737,58.404,59.489,568918,0
+ZD.US,D,20181221,000000,59.575,59.575,56.744,57.243,1152969,0
+ZD.US,D,20181224,000000,57.131,57.458,55.987,56.331,189345,0
+ZD.US,D,20181226,000000,56.676,58.861,56.241,58.801,304843,0
+ZD.US,D,20181227,000000,58.001,59.455,57.604,59.455,283489,0
+ZD.US,D,20181228,000000,59.36,60.805,58.757,59.162,373683,0
+ZD.US,D,20181231,000000,59.308,60.014,58.177,59.696,403380,0
+ZD.US,D,20190102,000000,58.938,59.997,58.017,59.265,444949,0
+ZD.US,D,20190103,000000,58.749,58.749,57.544,57.613,314378,0
+ZD.US,D,20190104,000000,58.396,60.211,57.914,60.014,380695,0
+ZD.US,D,20190107,000000,60.005,61.02,59.721,60.59,438770,0
+ZD.US,D,20190108,000000,61.072,61.36,60.074,60.874,254093,0
+ZD.US,D,20190109,000000,61.02,61.777,58.903,61.485,300395,0
+ZD.US,D,20190110,000000,61.296,62.027,61.037,62.001,279049,0
+ZD.US,D,20190111,000000,61.769,62.234,60.048,62.139,338529,0
+ZD.US,D,20190114,000000,61.666,62.036,60.84,61.183,255676,0
+ZD.US,D,20190115,000000,61.27,61.898,58.25,61.64,303058,0
+ZD.US,D,20190116,000000,61.837,62.913,61.218,62.621,304449,0
+ZD.US,D,20190117,000000,62.423,62.922,61.257,62.577,278394,0
+ZD.US,D,20190118,000000,62.595,64.264,61.735,63.516,450081,0
+ZD.US,D,20190122,000000,63.197,63.49,61.217,62.586,347811,0
+ZD.US,D,20190123,000000,63.06,63.662,62.164,62.535,273315,0
+ZD.US,D,20190124,000000,62.957,63.783,62.543,63.516,276914,0
+ZD.US,D,20190125,000000,64.023,64.505,63.31,63.644,273659,0
+ZD.US,D,20190128,000000,63.335,64.28,63.094,64.196,325240,0
+ZD.US,D,20190129,000000,64.221,64.221,62.543,63.025,282309,0
+ZD.US,D,20190130,000000,63.421,63.619,62.612,63.292,391153,0
+ZD.US,D,20190131,000000,63.438,64.772,63.326,64.669,334442,0
+ZD.US,D,20190201,000000,64.832,65.142,64.165,64.978,304785,0
+ZD.US,D,20190204,000000,65.297,65.864,64.669,65.71,349018,0
+ZD.US,D,20190205,000000,65.977,66.458,65.675,66.303,349579,0
+ZD.US,D,20190206,000000,66.432,66.889,65.46,65.838,666902,0
+ZD.US,D,20190207,000000,65.443,65.847,64.651,65.142,284853,0
+ZD.US,D,20190208,000000,64.936,65.645,64.006,64.523,474602,0
+ZD.US,D,20190211,000000,64.609,64.991,63.31,63.584,670029,0
+ZD.US,D,20190212,000000,63.937,65.276,63.722,64.694,1084227,0
+ZD.US,D,20190213,000000,67.121,71.758,67.112,70.45,1793970,0
+ZD.US,D,20190214,000000,70.176,72.085,69.981,71.93,761730,0
+ZD.US,D,20190215,000000,71.93,72.653,71.449,72.645,653598,0
+ZD.US,D,20190219,000000,72.257,72.937,72.231,72.67,464163,0
+ZD.US,D,20190220,000000,72.679,73.711,72.169,73.393,572128,0
+ZD.US,D,20190221,000000,73.41,73.941,72.532,73.711,390351,0
+ZD.US,D,20190222,000000,73.902,74.853,73.439,74.836,572002,0
+ZD.US,D,20190225,000000,75.096,75.217,73.937,74.136,351523,0
+ZD.US,D,20190226,000000,74.222,74.611,73.452,73.53,356283,0
+ZD.US,D,20190227,000000,73.608,74.464,72.924,74.222,287827,0
+ZD.US,D,20190228,000000,74.161,74.456,73.461,73.53,263076,0
+ZD.US,D,20190301,000000,74.014,74.136,73.352,73.919,327032,0
+ZD.US,D,20190304,000000,74.083,74.395,72.933,73.867,302501,0
+ZD.US,D,20190305,000000,73.867,74.083,73.253,73.521,231132,0
+ZD.US,D,20190306,000000,73.617,73.668,72.777,73.192,362297,0
+ZD.US,D,20190307,000000,73.201,73.496,72.197,72.423,202938,0
+ZD.US,D,20190308,000000,71.973,72.994,70.736,72.881,252093,0
+ZD.US,D,20190311,000000,73.176,73.383,72.561,72.959,404858,0
+ZD.US,D,20190312,000000,72.821,73.426,72.388,73.054,355894,0
+ZD.US,D,20190313,000000,73.339,73.763,72.423,73.158,349601,0
+ZD.US,D,20190314,000000,73.365,73.976,72.708,73.59,431364,0
+ZD.US,D,20190315,000000,73.59,74.057,73.272,73.763,728524,0
+ZD.US,D,20190318,000000,73.989,74.421,73.305,74.257,758534,0
+ZD.US,D,20190319,000000,74.473,75.087,73.88,74.637,298719,0
+ZD.US,D,20190320,000000,74.585,75.017,73.781,74.161,355314,0
+ZD.US,D,20190321,000000,73.902,75.251,73.902,74.957,245338,0
+ZD.US,D,20190322,000000,74.87,75.19,73.183,73.218,265273,0
+ZD.US,D,20190325,000000,73.106,73.643,72.683,73.192,448007,0
+ZD.US,D,20190326,000000,74.153,74.456,73.158,74.153,348288,0
+ZD.US,D,20190327,000000,74.283,74.46,72.734,73.763,487990,0
+ZD.US,D,20190328,000000,73.98,74.603,73.288,74.369,215111,0
+ZD.US,D,20190329,000000,74.974,75.39,74.079,74.905,568455,0
+ZD.US,D,20190401,000000,75.346,75.519,74.793,75.277,328215,0
+ZD.US,D,20190402,000000,75.45,75.943,74.949,75.675,323999,0
+ZD.US,D,20190403,000000,76.177,76.765,75.615,76.073,323737,0
+ZD.US,D,20190404,000000,76.272,76.358,75.433,75.96,327045,0
+ZD.US,D,20190405,000000,76.229,76.99,75.917,76.843,289729,0
+ZD.US,D,20190408,000000,76.704,76.704,75.783,76.376,226624,0
+ZD.US,D,20190409,000000,76.116,76.289,75.39,75.727,370993,0
+ZD.US,D,20190410,000000,75.865,76.444,75.602,76.297,288176,0
+ZD.US,D,20190411,000000,76.479,77.379,75.964,77.283,361757,0
+ZD.US,D,20190412,000000,77.483,77.483,76.713,77.145,195636,0
+ZD.US,D,20190415,000000,77.31,77.759,76.462,76.998,158724,0
+ZD.US,D,20190416,000000,77.241,77.375,76.462,76.782,192152,0
+ZD.US,D,20190417,000000,77.068,77.068,76.021,76.886,252762,0
+ZD.US,D,20190418,000000,76.609,77.093,76.284,76.462,252081,0
+ZD.US,D,20190422,000000,76.704,77.085,76.367,76.834,185084,0
+ZD.US,D,20190423,000000,76.981,77.717,76.591,77.128,302187,0
+ZD.US,D,20190424,000000,77.483,78.088,76.566,77.042,378534,0
+ZD.US,D,20190425,000000,77.05,77.05,75.074,75.753,731429,0
+ZD.US,D,20190426,000000,75.848,76.713,75.45,75.891,450421,0
+ZD.US,D,20190429,000000,76.194,76.79,75.87,75.986,310344,0
+ZD.US,D,20190430,000000,75.926,76.263,75,75.787,358028,0
+ZD.US,D,20190501,000000,75.909,75.909,74.689,74.758,269769,0
+ZD.US,D,20190502,000000,74.776,75.311,73.798,74.43,264003,0
+ZD.US,D,20190503,000000,74.888,75.848,74.715,75.502,431381,0
+ZD.US,D,20190506,000000,74.645,75.848,74.438,75.346,274497,0
+ZD.US,D,20190507,000000,74.654,75.156,73.331,73.971,316251,0
+ZD.US,D,20190508,000000,74.464,77.016,73.651,76.808,1602817,0
+ZD.US,D,20190509,000000,76.297,78.703,75.039,78.365,647918,0
+ZD.US,D,20190510,000000,78.261,78.659,76.601,76.972,969228,0
+ZD.US,D,20190513,000000,75.683,75.969,73.331,73.426,651995,0
+ZD.US,D,20190514,000000,73.763,74.116,73.132,73.383,486026,0
+ZD.US,D,20190515,000000,72.76,73.694,72.302,72.924,1630358,0
+ZD.US,D,20190516,000000,73.097,75.476,72.514,75.052,687454,0
+ZD.US,D,20190517,000000,74.583,76.226,74.539,75.33,410552,0
+ZD.US,D,20190520,000000,74.739,76.078,74.548,75.226,327871,0
+ZD.US,D,20190521,000000,75.643,76.261,75.261,75.852,285007,0
+ZD.US,D,20190522,000000,75.487,75.887,75.296,75.548,258144,0
+ZD.US,D,20190523,000000,74.939,75.104,73.261,73.678,411321,0
+ZD.US,D,20190524,000000,74.096,74.096,72.522,72.861,444994,0
+ZD.US,D,20190528,000000,73.087,74.226,72.913,72.922,405993,0
+ZD.US,D,20190529,000000,72.887,73.661,72.27,72.652,449912,0
+ZD.US,D,20190530,000000,73.07,74,72.383,73.948,734287,0
+ZD.US,D,20190531,000000,73.078,74.209,72.843,73.296,621084,0
+ZD.US,D,20190603,000000,73.409,73.635,71.209,71.8,809070,0
+ZD.US,D,20190604,000000,72.635,73.687,71.961,73.661,546582,0
+ZD.US,D,20190605,000000,74.157,74.157,72.548,73.374,248868,0
+ZD.US,D,20190606,000000,73.217,73.496,72.4,73.339,270864,0
+ZD.US,D,20190607,000000,73.774,74.578,72.62,74.409,321601,0
+ZD.US,D,20190610,000000,74.835,75.774,74.817,75.426,466556,0
+ZD.US,D,20190611,000000,76.035,76.33,74.47,75.4,432185,0
+ZD.US,D,20190612,000000,75.113,75.13,74.083,75.07,217947,0
+ZD.US,D,20190613,000000,75.513,75.678,74.613,75.348,209285,0
+ZD.US,D,20190614,000000,75.243,75.504,74.765,75.313,221235,0
+ZD.US,D,20190617,000000,75.261,75.261,74.209,74.609,376052,0
+ZD.US,D,20190618,000000,75.148,76.33,75.148,75.583,313176,0
+ZD.US,D,20190619,000000,75.87,76.565,74.783,76.487,642385,0
+ZD.US,D,20190620,000000,76.522,77.53,75.765,76.426,392711,0
+ZD.US,D,20190621,000000,76.104,77.235,75.426,76.809,1234786,0
+ZD.US,D,20190624,000000,77.209,77.339,75.957,76.087,492385,0
+ZD.US,D,20190625,000000,76.2,76.583,74.296,74.461,310203,0
+ZD.US,D,20190626,000000,74.67,75.4,74.139,74.6,683900,0
+ZD.US,D,20190627,000000,74.678,75.87,74.635,75.774,372147,0
+ZD.US,D,20190628,000000,76.061,77.448,75.852,77.296,621352,0
+ZD.US,D,20190701,000000,78.157,78.536,77.496,78.017,370046,0
+ZD.US,D,20190702,000000,77.826,78.072,76.557,77.026,399387,0
+ZD.US,D,20190703,000000,77.417,78.261,76.896,78.191,300930,0
+ZD.US,D,20190705,000000,77.765,78.2,76.6,77.765,203110,0
+ZD.US,D,20190708,000000,77.339,77.87,76.503,76.817,171762,0
+ZD.US,D,20190709,000000,76.548,77.948,76.548,77.722,291859,0
+ZD.US,D,20190710,000000,78.243,78.774,77.6,77.835,208065,0
+ZD.US,D,20190711,000000,77.939,78.096,76.574,77.165,291471,0
+ZD.US,D,20190712,000000,77.643,77.739,76.878,77.687,240107,0
+ZD.US,D,20190715,000000,77.852,77.991,76.704,77.487,230841,0
+ZD.US,D,20190716,000000,77.278,77.6,76.496,76.73,225913,0
+ZD.US,D,20190717,000000,76.852,77.626,76.304,77.07,381100,0
+ZD.US,D,20190718,000000,78.165,78.252,76.609,78.165,336054,0
+ZD.US,D,20190719,000000,78.217,78.967,77.4,77.4,319335,0
+ZD.US,D,20190722,000000,77.426,77.861,77.139,77.426,245770,0
+ZD.US,D,20190723,000000,77.765,78.078,76.522,77.722,281912,0
+ZD.US,D,20190724,000000,77.739,79.261,77.739,79.157,256230,0
+ZD.US,D,20190725,000000,79.33,79.33,78.461,78.565,184900,0
+ZD.US,D,20190726,000000,78.713,80,78.409,79.617,237408,0
+ZD.US,D,20190729,000000,79.591,79.757,77.366,78.409,328289,0
+ZD.US,D,20190730,000000,77.722,78.183,77.417,78.13,257287,0
+ZD.US,D,20190731,000000,78.165,78.891,77.009,77.47,335861,0
+ZD.US,D,20190801,000000,77.626,78.461,75.348,75.609,334803,0
+ZD.US,D,20190802,000000,75.409,75.409,73.609,73.67,318926,0
+ZD.US,D,20190805,000000,72.157,72.226,69.904,70.583,880665,0
+ZD.US,D,20190806,000000,71.087,71.983,70.191,71.27,956342,0
+ZD.US,D,20190807,000000,70.626,73.391,68.983,69.322,970459,0
+ZD.US,D,20190808,000000,69.652,71.574,69.652,71.417,635942,0
+ZD.US,D,20190809,000000,71.052,71.113,69.931,70.47,289614,0
+ZD.US,D,20190812,000000,69.957,71.017,69.713,70.383,407340,0
+ZD.US,D,20190813,000000,70.348,71.87,69.83,71.757,376165,0
+ZD.US,D,20190814,000000,70.609,70.896,69.852,70.174,560402,0
+ZD.US,D,20190815,000000,70.304,70.73,69.887,70.513,490529,0
+ZD.US,D,20190816,000000,70.991,71.922,70.713,71.861,266661,0
+ZD.US,D,20190819,000000,72.626,72.861,72.278,72.47,277774,0
+ZD.US,D,20190820,000000,72.122,72.617,71.713,71.948,284112,0
+ZD.US,D,20190821,000000,72.435,72.87,72.07,72.47,377325,0
+ZD.US,D,20190822,000000,72.539,73.226,71.783,72.991,238697,0
+ZD.US,D,20190823,000000,72.791,73.261,71.443,71.67,456655,0
+ZD.US,D,20190826,000000,72.243,72.243,71.122,71.739,301914,0
+ZD.US,D,20190827,000000,72.122,72.226,70.843,71.617,389871,0
+ZD.US,D,20190828,000000,71.47,72.026,70.939,71.713,482836,0
+ZD.US,D,20190829,000000,72.052,73.417,71.713,72.991,363297,0
+ZD.US,D,20190830,000000,73.313,73.591,72.617,73.565,219287,0
+ZD.US,D,20190903,000000,72.939,73.443,72.548,72.991,297725,0
+ZD.US,D,20190904,000000,73.704,74.135,73.6,74.026,288727,0
+ZD.US,D,20190905,000000,74.696,76.709,74.545,76.017,385598,0
+ZD.US,D,20190906,000000,76.148,77.074,75.73,76.383,485571,0
+ZD.US,D,20190909,000000,76.635,77.504,75.522,77.443,388342,0
+ZD.US,D,20190910,000000,77.026,77.583,76.374,77.574,465980,0
+ZD.US,D,20190911,000000,77.817,78.948,77.096,78.861,484676,0
+ZD.US,D,20190912,000000,78.904,79.817,78.374,79.296,328088,0
+ZD.US,D,20190913,000000,79.478,79.73,78.991,79.409,401805,0
+ZD.US,D,20190916,000000,78.861,79.661,78.689,79.417,350849,0
+ZD.US,D,20190917,000000,79.113,79.652,78.843,79.296,410119,0
+ZD.US,D,20190918,000000,78.991,79.513,78.635,79.374,439751,0
+ZD.US,D,20190919,000000,79.652,80.243,79.174,79.774,595547,0
+ZD.US,D,20190920,000000,79.661,80.104,78.835,78.93,1016169,0
+ZD.US,D,20190923,000000,78.626,78.948,77.739,78.478,312559,0
+ZD.US,D,20190924,000000,78.878,79.104,76.957,77.287,291631,0
+ZD.US,D,20190925,000000,76.991,77.922,76.035,77.704,371049,0
+ZD.US,D,20190926,000000,77.765,78.826,77.478,78.539,371130,0
+ZD.US,D,20190927,000000,78.983,78.983,77.252,77.426,301545,0
+ZD.US,D,20190930,000000,77.435,79.348,77.435,78.974,328360,0
+ZD.US,D,20191001,000000,79.304,79.878,77.887,78.017,440205,0
+ZD.US,D,20191002,000000,77.504,78.235,76.252,76.661,322251,0
+ZD.US,D,20191003,000000,77.435,78.6,76.287,78.557,384101,0
+ZD.US,D,20191004,000000,78.661,79.478,78.477,79.13,281519,0
+ZD.US,D,20191007,000000,78.93,79.809,78.3,79.696,401409,0
+ZD.US,D,20191008,000000,79.035,79.904,78.435,79.087,380779,0
+ZD.US,D,20191009,000000,79.904,80.852,79.487,80.73,362286,0
+ZD.US,D,20191010,000000,81.017,82.461,81.017,81.574,486236,0
+ZD.US,D,20191011,000000,82.539,83.913,82.302,83.104,707797,0
+ZD.US,D,20191014,000000,83.043,83.739,82.417,83.374,273255,0
+ZD.US,D,20191015,000000,83.391,83.791,82.861,83.67,695964,0
+ZD.US,D,20191016,000000,83.278,83.939,82.652,83.009,518520,0
+ZD.US,D,20191017,000000,83.391,83.852,82.435,83.504,736659,0
+ZD.US,D,20191018,000000,83.157,83.4,81.307,81.983,357958,0
+ZD.US,D,20191021,000000,82.643,83.339,82,82.652,211373,0
+ZD.US,D,20191022,000000,82.6,83.174,81.591,81.861,294384,0
+ZD.US,D,20191023,000000,81.809,82.165,80.817,81.47,381958,0
+ZD.US,D,20191024,000000,81.757,82.243,81.157,81.583,235502,0
+ZD.US,D,20191025,000000,81.435,82.13,80.896,81.748,527848,0
+ZD.US,D,20191028,000000,82.352,83.009,81.652,82.426,319574,0
+ZD.US,D,20191029,000000,82.226,83.67,81.974,83.209,290542,0
+ZD.US,D,20191030,000000,83.2,83.2,82.043,82.835,231272,0
+ZD.US,D,20191031,000000,82.817,83.226,81.93,82.574,320885,0
+ZD.US,D,20191101,000000,85.2,85.278,79.243,82.096,930902,0
+ZD.US,D,20191104,000000,82.426,85.165,82.417,85.043,575469,0
+ZD.US,D,20191105,000000,85.557,85.852,84.504,85.583,413296,0
+ZD.US,D,20191106,000000,85.783,86.383,85.414,86.322,506727,0
+ZD.US,D,20191107,000000,86.635,87.313,86.122,86.722,629685,0
+ZD.US,D,20191108,000000,86.487,87.417,86.148,87.33,341751,0
+ZD.US,D,20191111,000000,86.722,87.713,86.113,87.478,429202,0
+ZD.US,D,20191112,000000,83.522,83.896,82.043,82.174,2118954,0
+ZD.US,D,20191113,000000,82.243,84.409,82.043,83.887,1918621,0
+ZD.US,D,20191114,000000,83.713,83.783,82.129,82.383,972125,0
+ZD.US,D,20191115,000000,83.052,83.704,82.592,83.374,380793,0
+ZD.US,D,20191118,000000,83.487,84.243,81.452,84.022,730870,0
+ZD.US,D,20191119,000000,84.148,85.239,83.913,84.07,457899,0
+ZD.US,D,20191120,000000,83.965,85.013,83.13,84.017,725550,0
+ZD.US,D,20191121,000000,84.104,84.635,83.609,84.243,709826,0
+ZD.US,D,20191122,000000,84.783,84.817,82.13,82.8,713888,0
+ZD.US,D,20191125,000000,82.939,85.635,82.643,85.478,485868,0
+ZD.US,D,20191126,000000,85.565,86.678,85.27,86.504,647130,0
+ZD.US,D,20191127,000000,86.73,86.73,85.861,86.209,278903,0
+ZD.US,D,20191129,000000,85.948,86.226,84.33,84.365,240007,0
+ZD.US,D,20191202,000000,84.557,84.557,82.974,83.287,386031,0
+ZD.US,D,20191203,000000,82.157,82.696,81.539,82.583,375385,0
+ZD.US,D,20191204,000000,83.157,84.426,83.157,83.67,647134,0
+ZD.US,D,20191205,000000,83.87,84.678,82.13,84.47,606945,0
+ZD.US,D,20191206,000000,85.087,85.574,83.287,83.391,444526,0
+ZD.US,D,20191209,000000,83.287,84.104,82.67,82.748,286211,0
+ZD.US,D,20191210,000000,82.861,83.357,82.122,82.496,261796,0
+ZD.US,D,20191211,000000,82.452,82.557,81.835,82.278,411226,0
+ZD.US,D,20191212,000000,82.4,83.478,81.365,81.739,497535,0
+ZD.US,D,20191213,000000,81.452,82.652,81.183,81.583,518444,0
+ZD.US,D,20191216,000000,81.922,83.704,81.687,83.165,684796,0
+ZD.US,D,20191217,000000,83.47,83.47,79.174,80.435,1196774,0
+ZD.US,D,20191218,000000,80.73,81.026,79.513,80.357,429683,0
+ZD.US,D,20191219,000000,80.174,81.113,79.974,80.948,423941,0
+ZD.US,D,20191220,000000,81.096,81.765,80.496,81.07,718342,0
+ZD.US,D,20191223,000000,81.409,82.104,80.643,81.765,412374,0
+ZD.US,D,20191224,000000,81.852,82.385,80.574,80.635,86107,0
+ZD.US,D,20191226,000000,80.791,81.722,80.791,81.722,231947,0
+ZD.US,D,20191227,000000,81.852,82.157,81.217,81.835,257278,0
+ZD.US,D,20191230,000000,81.757,82.974,81.026,81.991,302141,0
+ZD.US,D,20191231,000000,81.591,82.283,81.383,81.487,224057,0
+ZD.US,D,20200102,000000,82.183,83.209,81.783,83.165,279550,0
+ZD.US,D,20200103,000000,81.765,83.383,81.765,83.096,327442,0
+ZD.US,D,20200106,000000,82.365,83.609,81.652,83.53,266969,0
+ZD.US,D,20200107,000000,83.383,84.252,82.612,83.765,257804,0
+ZD.US,D,20200108,000000,84.122,85.27,83.917,84.739,308770,0
+ZD.US,D,20200109,000000,85.226,85.757,84.852,85.443,240951,0
+ZD.US,D,20200110,000000,85.713,86.209,85.104,86.165,394472,0
+ZD.US,D,20200113,000000,86.139,86.809,85.513,86.73,273017,0
+ZD.US,D,20200114,000000,86.461,87.27,86.022,87.113,498238,0
+ZD.US,D,20200115,000000,86.896,88.887,86.704,88.426,445637,0
+ZD.US,D,20200116,000000,88.896,89.861,88.4,89.678,404974,0
+ZD.US,D,20200117,000000,90.296,90.296,88.965,89.061,325945,0
+ZD.US,D,20200121,000000,88.896,90.435,88.24,89.974,439100,0
+ZD.US,D,20200122,000000,90.104,90.93,88.722,89.017,474541,0
+ZD.US,D,20200123,000000,88.861,89.426,88.2,88.913,413937,0
+ZD.US,D,20200124,000000,89.243,89.243,86.448,86.957,660938,0
+ZD.US,D,20200127,000000,85.339,86.73,84.489,85.861,510353,0
+ZD.US,D,20200128,000000,86.261,86.93,85.87,86.739,621940,0
+ZD.US,D,20200129,000000,86.922,87.574,85.896,85.913,275049,0
+ZD.US,D,20200130,000000,85.435,86.217,85,86.183,494524,0
+ZD.US,D,20200131,000000,85.948,86.63,83.122,83.357,511612,0
+ZD.US,D,20200203,000000,83.957,84.426,83.487,83.817,362924,0
+ZD.US,D,20200204,000000,84.922,85.839,83.817,85.374,545569,0
+ZD.US,D,20200205,000000,86.235,86.504,83.817,85.009,415308,0
+ZD.US,D,20200206,000000,85.217,86.043,85.139,85.765,276185,0
+ZD.US,D,20200207,000000,85.357,86.578,85.226,85.73,304990,0
+ZD.US,D,20200210,000000,85.461,87.191,85.226,86.974,547333,0
+ZD.US,D,20200211,000000,88.461,88.461,81.957,83.226,870750,0
+ZD.US,D,20200212,000000,83.478,83.757,82.722,83.261,532428,0
+ZD.US,D,20200213,000000,82.687,85.313,82.643,84.948,747184,0
+ZD.US,D,20200214,000000,85.009,85.043,84.217,84.835,764503,0
+ZD.US,D,20200218,000000,84.583,85.235,83.774,84.183,195880,0
+ZD.US,D,20200219,000000,84.522,85.078,83.661,84.643,283942,0
+ZD.US,D,20200220,000000,84.452,84.757,82.478,83.67,237013,0
+ZD.US,D,20200221,000000,83.374,83.435,81.878,82.765,441063,0
+ZD.US,D,20200224,000000,79.948,81.374,79.059,81.104,361545,0
+ZD.US,D,20200225,000000,81.383,82.304,78.33,78.443,465543,0
+ZD.US,D,20200226,000000,80.748,80.748,78.026,78.383,375476,0
+ZD.US,D,20200227,000000,76.47,78.878,75.922,75.922,489302,0
+ZD.US,D,20200228,000000,73.565,77.826,72.926,75.939,1012371,0
+ZD.US,D,20200302,000000,76.357,77.998,75.948,77.748,599241,0
+ZD.US,D,20200303,000000,77.93,79.922,76.061,77.165,555618,0
+ZD.US,D,20200304,000000,78.296,80.122,76.53,77.991,451216,0
+ZD.US,D,20200305,000000,76.939,77.957,76.061,77.383,619767,0
+ZD.US,D,20200306,000000,75.426,79.674,74.817,79.278,547949,0
+ZD.US,D,20200309,000000,75.461,77.152,74.375,74.774,718144,0
+ZD.US,D,20200310,000000,76.235,76.235,71.391,73.409,865159,0
+ZD.US,D,20200311,000000,72.939,74.504,70.409,71.409,733982,0
+ZD.US,D,20200312,000000,67.661,69.191,64.452,64.991,1368705,0
+ZD.US,D,20200313,000000,67.696,68.574,62.53,66.374,1284519,0
+ZD.US,D,20200316,000000,60.87,63.935,59.713,59.843,946333,0
+ZD.US,D,20200317,000000,60.6,64.557,58.974,63.548,1357912,0
+ZD.US,D,20200318,000000,60.548,62.496,54.2,57.217,1287025,0
+ZD.US,D,20200319,000000,56.913,59.678,55.074,57.391,979185,0
+ZD.US,D,20200320,000000,58.426,61.365,55.365,55.87,1542567,0
+ZD.US,D,20200323,000000,56.974,57.374,50.435,54.809,776563,0
+ZD.US,D,20200324,000000,56.939,58.722,55.27,57.791,709591,0
+ZD.US,D,20200325,000000,57.739,59.809,55.939,57.287,935587,0
+ZD.US,D,20200326,000000,57.591,61.87,56.565,60.617,871630,0
+ZD.US,D,20200327,000000,58.922,62.043,58.252,58.487,1581118,0
+ZD.US,D,20200330,000000,59.096,66.052,58.53,65.574,1168584,0
+ZD.US,D,20200331,000000,64.661,65.887,63.626,65.087,916153,0
+ZD.US,D,20200401,000000,62.835,63.296,58.652,59.191,924310,0
+ZD.US,D,20200402,000000,57.843,61.104,57.843,60.426,709659,0
+ZD.US,D,20200403,000000,60.252,61.017,57.791,59.443,637067,0
+ZD.US,D,20200406,000000,60.913,62.652,60.652,62.043,643010,0
+ZD.US,D,20200407,000000,64.2,64.896,60.504,60.887,530719,0
+ZD.US,D,20200408,000000,62.017,64.296,61.365,63.887,423100,0
+ZD.US,D,20200409,000000,64.835,66.27,63.557,64.948,436308,0
+ZD.US,D,20200413,000000,64.574,64.913,62.73,63.687,373237,0
+ZD.US,D,20200414,000000,65.139,66.183,63.913,66.087,447540,0
+ZD.US,D,20200415,000000,64.443,65.713,63.6,65.365,650925,0
+ZD.US,D,20200416,000000,65.522,65.861,63.504,64.27,567152,0
+ZD.US,D,20200417,000000,65.93,66.27,64.3,64.904,545646,0
+ZD.US,D,20200420,000000,63.287,64.995,61.939,63.661,497255,0
+ZD.US,D,20200421,000000,62.435,63.235,61.557,62.148,478146,0
+ZD.US,D,20200422,000000,63.148,64.165,62.761,63.417,403904,0
+ZD.US,D,20200423,000000,63.522,65.974,62.852,65.452,400478,0
+ZD.US,D,20200424,000000,66,66.191,64.765,65.313,266485,0
+ZD.US,D,20200427,000000,66.009,67.861,65.829,66.965,404984,0
+ZD.US,D,20200428,000000,68.322,68.635,66.186,66.965,496409,0
+ZD.US,D,20200429,000000,69.704,72.591,68.287,72.217,870205,0
+ZD.US,D,20200430,000000,71.565,71.826,70,70.122,734744,0
+ZD.US,D,20200501,000000,68.478,69.835,65.243,66.313,636568,0
+ZD.US,D,20200504,000000,65.939,66.209,64.443,65.87,410578,0
+ZD.US,D,20200505,000000,66.861,68.687,66.539,67.861,371146,0
+ZD.US,D,20200506,000000,68.287,68.83,66.957,67.104,338329,0
+ZD.US,D,20200507,000000,68.139,69.522,68.139,68.73,488036,0
+ZD.US,D,20200508,000000,69.896,71.365,69.078,70.957,498014,0
+ZD.US,D,20200511,000000,70.443,71.078,68.53,70.722,1063183,0
+ZD.US,D,20200512,000000,68.374,69.326,62.704,62.704,1379944,0
+ZD.US,D,20200513,000000,62.617,64.03,60.722,61.6,1196823,0
+ZD.US,D,20200514,000000,60.739,62.383,58.835,62.278,754260,0
+ZD.US,D,20200515,000000,61.878,63.887,61.3,62.922,1359372,0
+ZD.US,D,20200518,000000,64.07,65.174,63.917,64.27,550646,0
+ZD.US,D,20200519,000000,64.252,65.583,63.758,63.93,471850,0
+ZD.US,D,20200520,000000,64.357,65.887,64.357,65.383,390744,0
+ZD.US,D,20200521,000000,65.217,66.417,64.896,65.583,666776,0
+ZD.US,D,20200522,000000,65.765,66.687,64.913,66.617,384022,0
+ZD.US,D,20200526,000000,68.696,69.174,67.591,68.27,503776,0
+ZD.US,D,20200527,000000,69.27,70.139,67.648,69.861,630732,0
+ZD.US,D,20200528,000000,69.878,70,67.748,68.122,590514,0
+ZD.US,D,20200529,000000,67.965,68.383,67.087,68.087,617735,0
+ZD.US,D,20200601,000000,67.826,69.452,67.435,69.009,511576,0
+ZD.US,D,20200602,000000,69.4,69.957,68.409,69.565,487737,0
+ZD.US,D,20200603,000000,70.513,70.957,69.935,70.6,623201,0
+ZD.US,D,20200604,000000,70.322,70.909,68.478,68.748,463586,0
+ZD.US,D,20200605,000000,70.704,71.252,69.93,70.478,594065,0
+ZD.US,D,20200608,000000,70.617,72.017,70.435,71.983,364763,0
+ZD.US,D,20200609,000000,71.183,71.617,70.087,70.504,417386,0
+ZD.US,D,20200610,000000,70.13,71.27,69.697,70.496,606024,0
+ZD.US,D,20200611,000000,68.261,68.896,65.748,66.365,809238,0
+ZD.US,D,20200612,000000,68.243,68.83,63.487,65.157,614243,0
+ZD.US,D,20200615,000000,63.426,64.791,61.548,64.504,1011861,0
+ZD.US,D,20200616,000000,66.174,66.965,64.557,65.27,817275,0
+ZD.US,D,20200617,000000,65.322,65.713,63.603,63.948,762407,0
+ZD.US,D,20200618,000000,63.504,63.83,62.035,62.209,874190,0
+ZD.US,D,20200619,000000,62.896,65.339,62.409,65.339,3511546,0
+ZD.US,D,20200622,000000,64.835,64.835,62.443,64.217,826208,0
+ZD.US,D,20200623,000000,65.33,65.33,63.239,63.47,611216,0
+ZD.US,D,20200624,000000,62.87,63.287,60.348,60.522,1005645,0
+ZD.US,D,20200625,000000,60.174,60.93,59.317,60.878,905485,0
+ZD.US,D,20200626,000000,60.626,60.843,59.574,60.061,1175096,0
+ZD.US,D,20200629,000000,60.67,61.009,59.809,60.435,590166,0
+ZD.US,D,20200630,000000,56.2,58.956,54.8,54.965,4887206,0
+ZD.US,D,20200701,000000,55.748,57.23,55.652,55.739,2647328,0
+ZD.US,D,20200702,000000,56.417,57.235,53.352,53.643,1497792,0
+ZD.US,D,20200706,000000,54.33,55.626,53.026,53.983,1857345,0
+ZD.US,D,20200707,000000,53.73,54.402,51.957,52.07,980404,0
+ZD.US,D,20200708,000000,52.235,53.07,51.139,51.817,1604051,0
+ZD.US,D,20200709,000000,52.139,52.574,50.209,50.383,1191263,0
+ZD.US,D,20200710,000000,50.278,52.078,49.422,49.557,1079050,0
+ZD.US,D,20200713,000000,49.983,50.261,48.348,48.47,871935,0
+ZD.US,D,20200714,000000,48.548,48.991,47.357,48.913,1423303,0
+ZD.US,D,20200715,000000,49.348,50.965,49.287,50.6,912039,0
+ZD.US,D,20200716,000000,49.948,50.265,48,48.243,788627,0
+ZD.US,D,20200717,000000,48.304,49.287,47.791,48.991,662826,0
+ZD.US,D,20200720,000000,48.557,49.365,48.409,49.087,601518,0
+ZD.US,D,20200721,000000,49.435,50.278,48.939,49.209,805955,0
+ZD.US,D,20200722,000000,49.13,49.904,48.739,48.922,704565,0
+ZD.US,D,20200723,000000,48.922,49.2,48.113,48.487,734091,0
+ZD.US,D,20200724,000000,48.357,48.548,47.565,48.078,954582,0
+ZD.US,D,20200727,000000,48.061,48.122,47.435,47.861,777730,0
+ZD.US,D,20200728,000000,47.843,48.304,47.252,47.278,903470,0
+ZD.US,D,20200729,000000,47.226,48.409,46.997,48.226,1100872,0
+ZD.US,D,20200730,000000,47.565,49.122,46.3,48.87,1226351,0
+ZD.US,D,20200731,000000,48.878,49.339,48.209,49.322,743727,0
+ZD.US,D,20200803,000000,49.278,50.957,48.913,50.87,668993,0
+ZD.US,D,20200804,000000,50.991,51.504,50.539,51.365,724453,0
+ZD.US,D,20200805,000000,52.009,52.209,51.374,51.652,521609,0
+ZD.US,D,20200806,000000,51.774,52.174,51.5,52.096,492916,0
+ZD.US,D,20200807,000000,52.035,53.47,52.017,53.365,1042933,0
+ZD.US,D,20200810,000000,53.635,54.052,52.078,52.27,1189079,0
+ZD.US,D,20200811,000000,64.252,66.113,59.687,60.026,4150386,0
+ZD.US,D,20200812,000000,61.452,62.557,60.774,61.357,1950276,0
+ZD.US,D,20200813,000000,61.87,62.609,60.81,60.983,1115646,0
+ZD.US,D,20200814,000000,60.183,61.878,60.096,61.043,693165,0
+ZD.US,D,20200817,000000,62.617,62.948,61.591,62.417,793717,0
+ZD.US,D,20200818,000000,62.357,62.357,60.739,61.191,855798,0
+ZD.US,D,20200819,000000,61.043,62.209,60.878,61.4,556724,0
+ZD.US,D,20200820,000000,61.035,62.887,60.974,62.522,686392,0
+ZD.US,D,20200821,000000,62.365,62.583,60.591,60.713,1455714,0
+ZD.US,D,20200824,000000,60.87,63.017,60.835,63,643886,0
+ZD.US,D,20200825,000000,63.165,63.539,62.504,63.487,542264,0
+ZD.US,D,20200826,000000,63.765,64.357,63.304,64.322,728225,0
+ZD.US,D,20200827,000000,64.348,65.104,63.278,63.278,464258,0
+ZD.US,D,20200828,000000,63.458,63.458,61.496,61.661,568215,0
+ZD.US,D,20200831,000000,61.774,61.774,60.826,60.861,603099,0
+ZD.US,D,20200901,000000,60.67,61.535,60.261,61.287,438758,0
+ZD.US,D,20200902,000000,61.513,62.63,60.774,62.261,926952,0
+ZD.US,D,20200903,000000,61.791,61.965,59.565,60.009,1036001,0
+ZD.US,D,20200904,000000,60.217,61.487,59.296,60.417,1087902,0
+ZD.US,D,20200908,000000,59.522,61.565,58.904,60.791,935554,0
+ZD.US,D,20200909,000000,60.957,62.6,60.861,62.113,1042037,0
+ZD.US,D,20200910,000000,62.174,63.557,62.061,62.183,902219,0
+ZD.US,D,20200911,000000,62.02,63.122,61.618,62.913,1022634,0
+ZD.US,D,20200914,000000,63.165,64.017,62.8,63.757,842153,0
+ZD.US,D,20200915,000000,64.252,64.252,62.2,63.017,554119,0
+ZD.US,D,20200916,000000,63.365,64.27,62.522,63.67,855081,0
+ZD.US,D,20200917,000000,62.783,62.887,61.6,62.452,495267,0
+ZD.US,D,20200918,000000,63.191,63.913,60.913,61.496,1177643,0
+ZD.US,D,20200921,000000,60.478,60.487,58.896,59.487,693850,0
+ZD.US,D,20200922,000000,60.009,61.2,59.387,61.113,384445,0
+ZD.US,D,20200923,000000,60.974,61.47,59.983,60.009,427810,0
+ZD.US,D,20200924,000000,59.87,61.096,59.126,60.217,445002,0
+ZD.US,D,20200925,000000,59.948,60.539,59.678,60.357,315835,0
+ZD.US,D,20200928,000000,60.939,61.435,60.939,61.165,327404,0
+ZD.US,D,20200929,000000,61.113,61.713,59.678,59.991,417853,0
+ZD.US,D,20200930,000000,60.235,60.926,59.817,60.191,432392,0
+ZD.US,D,20201001,000000,60.904,61.73,60.057,61.026,781840,0
+ZD.US,D,20201002,000000,60,61.53,59.713,61.165,462663,0
+ZD.US,D,20201005,000000,61.452,62.27,61.226,61.696,484390,0
+ZD.US,D,20201006,000000,61.965,62.565,59.542,60.939,425986,0
+ZD.US,D,20201007,000000,61.513,61.73,60.478,60.922,289080,0
+ZD.US,D,20201008,000000,61.565,62.322,61.392,61.626,360869,0
+ZD.US,D,20201009,000000,62.609,62.609,61.717,61.948,413760,0
+ZD.US,D,20201012,000000,61.748,63.783,61.748,63.539,471186,0
+ZD.US,D,20201013,000000,62.93,63.913,62.574,62.678,412104,0
+ZD.US,D,20201014,000000,62.626,63.209,61.774,61.922,421516,0
+ZD.US,D,20201015,000000,60.87,61.948,60.391,61.635,351748,0
+ZD.US,D,20201016,000000,61.8,62.496,61.33,61.626,287361,0
+ZD.US,D,20201019,000000,62.117,62.117,60.078,60.339,299266,0
+ZD.US,D,20201020,000000,60.896,61.322,59.922,60.165,216650,0
+ZD.US,D,20201021,000000,59.974,60.271,59.226,59.452,312276,0
+ZD.US,D,20201022,000000,59.678,60.691,58.87,60.496,506886,0
+ZD.US,D,20201023,000000,61.017,61.139,60.226,60.974,335906,0
+ZD.US,D,20201026,000000,60.313,60.487,58.739,60.209,616202,0
+ZD.US,D,20201027,000000,60.383,60.852,59.522,60.487,558939,0
+ZD.US,D,20201028,000000,59.139,59.935,58.591,58.652,557809,0
+ZD.US,D,20201029,000000,58.47,59.135,58.13,58.739,466339,0
+ZD.US,D,20201030,000000,58.504,60.161,58.383,59.026,832280,0
+ZD.US,D,20201102,000000,59.043,60.191,58.409,59.557,671278,0
+ZD.US,D,20201103,000000,63.261,65.017,62.426,63.991,1572569,0
+ZD.US,D,20201104,000000,64.139,67.087,63.504,65.704,1058151,0
+ZD.US,D,20201105,000000,66.391,69,66.365,68.73,886451,0
+ZD.US,D,20201106,000000,68.591,69.035,67.93,68.339,640793,0
+ZD.US,D,20201109,000000,69.557,72.026,69.126,71.165,997060,0
+ZD.US,D,20201110,000000,71.687,71.991,70,70.643,747276,0
+ZD.US,D,20201111,000000,70.896,71.874,69.487,71.278,455972,0
+ZD.US,D,20201112,000000,70.757,71.113,69.204,70.583,426098,0
+ZD.US,D,20201113,000000,71.391,72.983,71.015,72.8,402314,0
+ZD.US,D,20201116,000000,72.783,74.617,72.478,74.6,592359,0
+ZD.US,D,20201117,000000,73.843,74.504,70.704,74.252,526955,0
+ZD.US,D,20201118,000000,74.53,74.53,73.103,73.852,726055,0
+ZD.US,D,20201119,000000,73.557,74.348,72.496,73.217,652775,0
+ZD.US,D,20201120,000000,72.652,73.878,72.296,73.791,640258,0
+ZD.US,D,20201123,000000,74.913,76.704,74.009,76.591,857056,0
+ZD.US,D,20201124,000000,77.026,77.478,75.974,77.122,464980,0
+ZD.US,D,20201125,000000,77.252,77.583,76.096,77.383,449434,0
+ZD.US,D,20201127,000000,77.73,78.252,77.548,78.157,237029,0
+ZD.US,D,20201130,000000,78.157,78.261,76.817,77.922,666351,0
+ZD.US,D,20201201,000000,78.374,79.435,77.235,78.687,636602,0
+ZD.US,D,20201202,000000,78.348,80,77.757,79.904,672381,0
+ZD.US,D,20201203,000000,80.113,80.704,79.139,79.374,533736,0
+ZD.US,D,20201204,000000,79.643,81.774,78.913,81.739,1106377,0
+ZD.US,D,20201207,000000,81.339,82.119,80.583,81.774,505451,0
+ZD.US,D,20201208,000000,81.426,84.148,80.591,84.148,794245,0
+ZD.US,D,20201209,000000,84.426,85.009,83.078,84.043,860768,0
+ZD.US,D,20201210,000000,83.713,85.861,82.678,85.726,835575,0
+ZD.US,D,20201211,000000,85.409,89.104,84.722,87.391,733932,0
+ZD.US,D,20201214,000000,87.835,88.461,86.522,87.07,565953,0
+ZD.US,D,20201215,000000,87.443,88.035,86.183,86.861,870964,0
+ZD.US,D,20201216,000000,87.513,87.513,85.548,85.739,816464,0
+ZD.US,D,20201217,000000,85.713,85.713,83.835,84.026,1437152,0
+ZD.US,D,20201218,000000,84.148,85.826,83.957,85.574,1489124,0
+ZD.US,D,20201221,000000,84.452,85.83,84.139,85.148,385733,0
+ZD.US,D,20201222,000000,86.078,86.087,84.704,85.357,338500,0
+ZD.US,D,20201223,000000,85.643,86.322,84.913,84.913,289671,0
+ZD.US,D,20201224,000000,85.348,85.357,84.262,84.896,812691,0
+ZD.US,D,20201228,000000,86.009,86.696,84.965,85.626,286925,0
+ZD.US,D,20201229,000000,86.252,86.252,84.643,85.878,382376,0
+ZD.US,D,20201230,000000,86.104,86.704,84.948,84.957,283783,0
+ZD.US,D,20201231,000000,84.87,85.565,84.443,84.948,229232,0
+ZD.US,D,20210104,000000,85.383,85.383,82.2,82.861,790002,0
+ZD.US,D,20210105,000000,82.626,83.935,82.374,83.235,448862,0
+ZD.US,D,20210106,000000,83.13,85.4,82.774,85.096,505069,0
+ZD.US,D,20210107,000000,85.287,86.078,84.209,85.583,361661,0
+ZD.US,D,20210108,000000,85.809,87.426,85.078,85.783,367732,0
+ZD.US,D,20210111,000000,84.913,85.661,82.965,83.278,754261,0
+ZD.US,D,20210112,000000,83.643,85.078,81.548,83.8,458913,0
+ZD.US,D,20210113,000000,83.47,83.583,81.635,81.983,251239,0
+ZD.US,D,20210114,000000,82.374,84.957,81.974,84.243,474694,0
+ZD.US,D,20210115,000000,83.765,84.209,82.096,82.774,326303,0
+ZD.US,D,20210119,000000,83.478,83.861,81.817,82.574,500301,0
+ZD.US,D,20210120,000000,82.965,85.678,82.817,85.591,479444,0
+ZD.US,D,20210121,000000,85.339,85.678,84.504,84.626,333379,0
+ZD.US,D,20210122,000000,84.565,84.843,83.117,84.722,286326,0
+ZD.US,D,20210125,000000,84.583,86.6,84.583,85.339,468301,0
+ZD.US,D,20210126,000000,86.27,89.296,85.957,89.217,485062,0
+ZD.US,D,20210127,000000,88.948,92.687,86.965,92.052,1503479,0
+ZD.US,D,20210128,000000,92.304,93.861,90.227,90.409,671943,0
+ZD.US,D,20210129,000000,90.609,92.6,88.93,89.252,597333,0
+ZD.US,D,20210201,000000,89.296,90.896,87.991,89.478,469251,0
+ZD.US,D,20210202,000000,90.191,90.191,87.396,89.026,535316,0
+ZD.US,D,20210203,000000,88.609,90,87.948,88.722,1458037,0
+ZD.US,D,20210204,000000,89.252,90.173,87.487,89.174,356929,0
+ZD.US,D,20210205,000000,89.887,91.791,89.574,91.409,318068,0
+ZD.US,D,20210208,000000,92.4,92.574,90.817,91.887,381807,0
+ZD.US,D,20210209,000000,92.157,94.861,92.157,94.591,464552,0
+ZD.US,D,20210210,000000,94.513,94.948,92.37,93.939,572342,0
+ZD.US,D,20210211,000000,93.887,95.174,92.939,93.522,580788,0
+ZD.US,D,20210212,000000,95.652,96.922,92.261,93.73,845173,0
+ZD.US,D,20210216,000000,96.73,98.574,94.835,96.409,602096,0
+ZD.US,D,20210217,000000,95.835,96.713,93.957,95.461,465325,0
+ZD.US,D,20210218,000000,96.017,96.087,93.661,94.948,817740,0
+ZD.US,D,20210219,000000,95.096,96.278,93.935,95.296,403755,0
+ZD.US,D,20210222,000000,94.722,95.296,93.913,94.835,613279,0
+ZD.US,D,20210223,000000,93.043,95.157,91.539,95.026,991363,0
+ZD.US,D,20210224,000000,94.939,98.8,93.717,98.548,585145,0
+ZD.US,D,20210225,000000,99.078,99.13,94.957,95.278,320411,0
+ZD.US,D,20210226,000000,95.739,98.026,94.052,96.852,690033,0
+ZD.US,D,20210301,000000,98.47,99.13,96.93,98.983,519872,0
+ZD.US,D,20210302,000000,99.113,99.478,96.983,98.191,351273,0
+ZD.US,D,20210303,000000,98.174,99.052,97.4,98.496,533270,0
+ZD.US,D,20210304,000000,98.835,99.261,95.457,96.191,1044818,0
+ZD.US,D,20210305,000000,97.809,99.226,95.226,98.922,427936,0
+ZD.US,D,20210308,000000,99.13,100.6,98.261,99.339,622842,0
+ZD.US,D,20210309,000000,100.19,102.13,98.517,101.02,566459,0
+ZD.US,D,20210310,000000,101.38,102.38,100.07,102.03,603419,0
+ZD.US,D,20210311,000000,102.56,103.77,101.93,102.74,623968,0
+ZD.US,D,20210312,000000,102.6,104.96,101.9,104.29,437620,0
+ZD.US,D,20210315,000000,103.97,106.62,103,106.51,503087,0
+ZD.US,D,20210316,000000,107.08,108.54,105.28,105.99,861429,0
+ZD.US,D,20210317,000000,105.97,105.97,103.28,104.35,567009,0
+ZD.US,D,20210318,000000,103.5,105.49,101.51,101.71,276969,0
+ZD.US,D,20210319,000000,101.19,104.14,100.39,103.07,792616,0
+ZD.US,D,20210322,000000,103.26,103.67,101.93,103.02,388051,0
+ZD.US,D,20210323,000000,102.65,104.6,101.56,102.35,833159,0
+ZD.US,D,20210324,000000,102.49,103.27,99.9,99.97,603610,0
+ZD.US,D,20210325,000000,99.374,102.81,98.487,102.46,374684,0
+ZD.US,D,20210326,000000,103.15,104.51,101.69,103.79,363209,0
+ZD.US,D,20210329,000000,103,105.37,101.32,102.25,398359,0
+ZD.US,D,20210330,000000,102.06,103.37,100.86,102.38,377366,0
+ZD.US,D,20210331,000000,102.61,105.51,102.61,104.23,492781,0
+ZD.US,D,20210401,000000,104.26,105.96,103.93,105.24,336419,0
+ZD.US,D,20210405,000000,105.63,106.09,103.9,104.48,353901,0
+ZD.US,D,20210406,000000,103.68,106.12,103.68,105.57,378344,0
+ZD.US,D,20210407,000000,106.31,106.74,103.65,103.84,269707,0
+ZD.US,D,20210408,000000,104.66,107.37,104.65,106.94,420784,0
+ZD.US,D,20210409,000000,106.96,107.56,106.32,107.15,556867,0
+ZD.US,D,20210412,000000,106.76,107.08,105.28,105.73,360798,0
+ZD.US,D,20210413,000000,105.75,108.26,105.75,108.11,326728,0
+ZD.US,D,20210414,000000,107.66,109.83,107.66,108.8,279159,0
+ZD.US,D,20210415,000000,109.94,111.5,108.99,111.44,417154,0
+ZD.US,D,20210416,000000,111.7,112.37,110.21,111.28,456305,0
+ZD.US,D,20210419,000000,110.64,112.23,110.51,111.33,532593,0
+ZD.US,D,20210420,000000,113.13,117.6,112.37,112.49,6065631,0
+ZD.US,D,20210421,000000,110.7,111.92,102.44,102.91,1246973,0
+ZD.US,D,20210422,000000,103.64,105.9,102.6,104.6,614048,0
+ZD.US,D,20210423,000000,104.4,108.74,103.85,108.72,2891804,0
+ZD.US,D,20210426,000000,108.99,109.96,105.34,105.48,1533827,0
+ZD.US,D,20210427,000000,104.91,107.16,104.18,106.33,358153,0
+ZD.US,D,20210428,000000,106.33,107.61,105.81,106.09,342779,0
+ZD.US,D,20210429,000000,106.89,107.88,104.59,106.65,1853094,0
+ZD.US,D,20210430,000000,106.09,106.42,103.04,105.22,1948627,0
+ZD.US,D,20210503,000000,106.01,107.38,104.97,106.13,420989,0
+ZD.US,D,20210504,000000,105.37,105.77,102.74,103.87,586181,0
+ZD.US,D,20210505,000000,104.63,105.8,101.83,102.35,777769,0
+ZD.US,D,20210506,000000,101.96,102.6,100.53,102.5,591077,0
+ZD.US,D,20210507,000000,103.5,106.41,101.46,106.17,435588,0
+ZD.US,D,20210510,000000,105.63,106.89,104.06,104.1,515187,0
+ZD.US,D,20210511,000000,107.83,108.7,105.24,106.81,648664,0
+ZD.US,D,20210512,000000,106.25,107.42,105.08,105.3,490546,0
+ZD.US,D,20210513,000000,105.45,106.96,104.61,106.13,716583,0
+ZD.US,D,20210514,000000,107.25,109.23,106.98,108.88,537495,0
+ZD.US,D,20210517,000000,108.88,110.15,108.5,108.86,408943,0
+ZD.US,D,20210518,000000,109.1,109.77,107.65,108.2,255253,0
+ZD.US,D,20210519,000000,105.91,109.23,105.17,109.08,446327,0
+ZD.US,D,20210520,000000,109.06,110.68,108.7,109.51,422042,0
+ZD.US,D,20210521,000000,110.43,111.83,108.78,109.47,1042562,0
+ZD.US,D,20210524,000000,110.17,111.51,110.17,110.96,301368,0
+ZD.US,D,20210525,000000,111.58,112.11,108.27,108.69,333697,0
+ZD.US,D,20210526,000000,109.02,110.38,108.48,109.77,327389,0
+ZD.US,D,20210527,000000,110.63,111.3,109.07,109.24,357257,0
+ZD.US,D,20210528,000000,109.35,109.91,108.16,108.29,1130596,0
+ZD.US,D,20210601,000000,108.56,110.21,107.9,110.01,794827,0
+ZD.US,D,20210602,000000,110.01,110.82,109.17,109.87,330799,0
+ZD.US,D,20210603,000000,109.16,110.63,108.96,110.37,1628960,0
+ZD.US,D,20210604,000000,111.04,112.17,110.43,110.71,409152,0
+ZD.US,D,20210607,000000,110.59,112.05,109.83,111.46,412057,0
+ZD.US,D,20210608,000000,111.36,112.93,111.36,112.3,337619,0
+ZD.US,D,20210609,000000,112.43,112.74,110.83,110.95,650192,0
+ZD.US,D,20210610,000000,111.48,112.16,110.57,110.9,325102,0
+ZD.US,D,20210611,000000,111.82,112.3,111.06,112.24,337315,0
+ZD.US,D,20210614,000000,112.56,112.56,110.93,112.19,400161,0
+ZD.US,D,20210615,000000,112.21,113.31,109.23,113.28,1784744,0
+ZD.US,D,20210616,000000,113.77,116.47,112.92,115.94,1961103,0
+ZD.US,D,20210617,000000,115.62,117.98,115.15,116.17,589959,0
+ZD.US,D,20210618,000000,115.2,116.74,113.91,114.34,742197,0
+ZD.US,D,20210621,000000,114.53,118.34,114.26,118.12,504039,0
+ZD.US,D,20210622,000000,118.73,119.85,116.98,118.63,466501,0
+ZD.US,D,20210623,000000,118.91,120.71,118.91,120.35,507870,0
+ZD.US,D,20210624,000000,121.26,122.23,120.03,120.73,462364,0
+ZD.US,D,20210625,000000,120.7,121.8,119.59,120.52,845961,0
+ZD.US,D,20210628,000000,120.89,120.92,119.5,120.1,398921,0
+ZD.US,D,20210629,000000,120.51,120.57,119.02,120.48,387315,0
+ZD.US,D,20210630,000000,120.59,120.99,119.3,119.61,354745,0
+ZD.US,D,20210701,000000,119.31,120.99,119.31,120.57,398898,0
+ZD.US,D,20210702,000000,121.17,121.87,120.88,121.55,291837,0
+ZD.US,D,20210706,000000,121.78,122.59,120.25,122.28,308061,0
+ZD.US,D,20210707,000000,123.19,124.59,122.16,123.98,405920,0
+ZD.US,D,20210708,000000,122.57,124.3,121.57,123.45,342017,0
+ZD.US,D,20210709,000000,124.03,124.65,123.23,123.87,280177,0
+ZD.US,D,20210712,000000,124.26,126.57,123.07,123.74,287376,0
+ZD.US,D,20210713,000000,123.33,124.07,120.43,120.6,394186,0
+ZD.US,D,20210714,000000,121.24,122.45,119.8,121.23,465776,0
+ZD.US,D,20210715,000000,120.89,122.41,119.85,120.63,338378,0
+ZD.US,D,20210716,000000,121.19,122.4,120.54,120.72,279265,0
+ZD.US,D,20210719,000000,119.25,120.72,117.8,119.12,607876,0
+ZD.US,D,20210720,000000,120.36,123.27,118.79,122.18,408133,0
+ZD.US,D,20210721,000000,122.73,124.65,122.71,124.3,531155,0
+ZD.US,D,20210722,000000,124.54,126.09,122.46,123.37,307817,0
+ZD.US,D,20210723,000000,123.94,125.76,123.35,125.42,323451,0
+ZD.US,D,20210726,000000,125.84,126.98,125,125.45,288165,0
+ZD.US,D,20210727,000000,124.78,126.95,123.66,125.89,334760,0
+ZD.US,D,20210728,000000,126.6,128.12,126.04,127.53,323259,0
+ZD.US,D,20210729,000000,127.65,128.13,124.52,124.83,582875,0
+ZD.US,D,20210730,000000,124.19,124.78,122.5,122.84,479696,0
+ZD.US,D,20210802,000000,123.54,124.17,122.85,123.15,371522,0
+ZD.US,D,20210803,000000,123.28,123.83,121.84,123.61,379283,0
+ZD.US,D,20210804,000000,122.82,123.72,122.3,122.9,281681,0
+ZD.US,D,20210805,000000,123.17,124.3,122.33,124.16,264331,0
+ZD.US,D,20210806,000000,123.74,124.24,117.13,120.08,662445,0
+ZD.US,D,20210809,000000,120.42,120.42,117.06,117.07,429880,0
+ZD.US,D,20210810,000000,116.95,118.68,115.76,118.31,269217,0
+ZD.US,D,20210811,000000,118.97,120.12,116.84,118.16,246101,0
+ZD.US,D,20210812,000000,117.96,119.01,117.34,118.52,354888,0
+ZD.US,D,20210813,000000,118.87,118.87,116.43,116.5,168304,0
+ZD.US,D,20210816,000000,115.5,115.7,113.62,114.18,366635,0
+ZD.US,D,20210817,000000,113.06,113.56,111.97,112.91,324675,0
+ZD.US,D,20210818,000000,112.93,113.72,111.97,112.03,243952,0
+ZD.US,D,20210819,000000,110.89,112.41,110.48,112.4,271262,0
+ZD.US,D,20210820,000000,112.7,115.43,112.7,114.7,295007,0
+ZD.US,D,20210823,000000,115.44,115.57,114.05,114.67,208162,0
+ZD.US,D,20210824,000000,114.9,116.56,114.67,116.55,206581,0
+ZD.US,D,20210825,000000,117.08,119.1,116.56,118.09,279601,0
+ZD.US,D,20210826,000000,117.63,118.58,117.55,117.78,294988,0
+ZD.US,D,20210827,000000,117.75,121.83,117.75,121.56,355355,0
+ZD.US,D,20210830,000000,122.12,122.12,120.07,120.15,297994,0
+ZD.US,D,20210831,000000,120.4,120.98,118.37,119.74,427809,0
+ZD.US,D,20210901,000000,120.01,120.42,119.28,119.86,306162,0
+ZD.US,D,20210902,000000,120.49,120.65,119.66,119.83,247541,0
+ZD.US,D,20210903,000000,119.38,119.87,118.32,118.41,178704,0
+ZD.US,D,20210907,000000,118.09,118.16,115.74,115.88,457357,0
+ZD.US,D,20210908,000000,115.28,118.03,115.27,117.98,716574,0
+ZD.US,D,20210909,000000,118.27,122.76,118.2,120.3,469450,0
+ZD.US,D,20210910,000000,121.49,121.64,116.69,117.17,345821,0
+ZD.US,D,20210913,000000,117.46,118.26,115.21,118.2,293892,0
+ZD.US,D,20210914,000000,118.39,119.24,116.73,118.23,367070,0
+ZD.US,D,20210915,000000,117.64,121.7,115.37,121.6,485310,0
+ZD.US,D,20210916,000000,121.09,121.17,118.33,118.57,280244,0
+ZD.US,D,20210917,000000,119.13,119.6,114.82,115.23,2027678,0
+ZD.US,D,20210920,000000,112.97,115.07,112.18,114.73,511506,0
+ZD.US,D,20210921,000000,115.69,116.72,114.24,114.25,439950,0
+ZD.US,D,20210922,000000,114.86,120.17,113.9,119.7,428940,0
+ZD.US,D,20210923,000000,120.53,123.58,120.05,123.14,515393,0
+ZD.US,D,20210924,000000,122.16,123.66,121.94,123.12,187708,0
+ZD.US,D,20210927,000000,122.47,123.62,121.53,123.04,309095,0
+ZD.US,D,20210928,000000,121.75,123.06,121.3,122.17,348336,0
+ZD.US,D,20210929,000000,122.7,123.06,121.06,122.61,321439,0
+ZD.US,D,20210930,000000,120.73,122.43,118.78,118.8,404000,0
+ZD.US,D,20211001,000000,118.74,122.19,117.89,121.63,435071,0
+ZD.US,D,20211004,000000,121.83,121.93,117.22,117.7,451100,0
+ZD.US,D,20211005,000000,118.12,120.59,117.6,118.24,439929,0
+ZD.US,D,20211006,000000,116.65,120.61,115.98,120.51,352337,0
+ZD.US,D,20211007,000000,121.04,124.43,120.48,124.21,459169,0
+ZD.US,D,20211008,000000,122.74,124.02,112.76,114.1,694802,0
+ZD.US,D,20211011,000000,114.79,117.66,113.115,113.86,381400,0
+ZD.US,D,20211012,000000,114.3,115.56,113.08,114.04,348700,0
+ZD.US,D,20211013,000000,112.82,119.94,112.33,119.79,361206,0
+ZD.US,D,20211014,000000,121.64,123.94,120.13,123.83,447410,0
+ZD.US,D,20211015,000000,124.5,125.46,123.12,123.97,426900,0
+ZD.US,D,20211018,000000,122.79,125.63,122.305,123,365200,0
+ZD.US,D,20211019,000000,123.41,124.9,121.48,123.85,311549,0
+ZD.US,D,20211020,000000,124.84,126.6,123.22,124.06,317975,0
+ZD.US,D,20211021,000000,123.99,126.725,121.3354,125.31,291293,0
+ZD.US,D,20211022,000000,124.91,126.05,123.4,125.91,304381,0
+ZD.US,D,20211025,000000,125.61,127.92,125.505,127.55,525419,0
+ZD.US,D,20211026,000000,128.35,128.935,126.41,128.1,581402,0
+ZD.US,D,20211027,000000,127.02,130.9,127.02,127.69,310127,0
+ZD.US,D,20211028,000000,128.53,130.45,127.275,128.6,433683,0
+ZD.US,D,20211029,000000,128.36,130.99,127.47,128.27,536677,0
+ZD.US,D,20211101,000000,126.87,131.12,126.87,129.85,251182,0
+ZD.US,D,20211102,000000,130.17,131.04,128.7705,129.28,348296,0
+ZD.US,D,20211103,000000,128.87,130.725,127.515,130.21,405243,0
+ZD.US,D,20211104,000000,135,135,125.24,126.76,360668,0
+ZD.US,D,20211105,000000,127.38,129.8,125.68,127.13,378941,0
+ZD.US,D,20211108,000000,127.74,131.6,127.74,131.51,609225,0
+ZD.US,D,20211109,000000,131.53,134.99,131.1,132.98,342095,0
+ZD.US,D,20211110,000000,133.42,134.4999,129.305,131.49,612578,0
+ZD.US,D,20211111,000000,132.02,133.94,131.64,132.52,304860,0
+ZD.US,D,20211112,000000,133.15,133.15,128,128.38,344122,0
+ZD.US,D,20211115,000000,128.19,129.39,127.3,127.71,300426,0
+ZD.US,D,20211116,000000,127.64,128.84,125.78,126.33,337583,0
+ZD.US,D,20211117,000000,126.29,126.29,122.56,122.69,351339,0
+ZD.US,D,20211118,000000,122.37,123.16,121.16,121.84,345038,0
+ZD.US,D,20211119,000000,122.32,124.59,120.74,121.08,290913,0
+ZD.US,D,20211122,000000,121.12,121.6,116.05,116.59,332790,0
+ZD.US,D,20211123,000000,115.97,116.5,114.08,115.39,562924,0
+ZD.US,D,20211124,000000,114.92,116.94,113.445,116.76,244562,0
+ZD.US,D,20211126,000000,115.11,115.47,110.63,111.82,167218,0
+ZD.US,D,20211129,000000,112.62,112.79,108.52,110.78,354059,0
+ZD.US,D,20211130,000000,114.32,114.82,111.63,113.87,615190,0
+ZD.US,D,20211201,000000,115.26,115.84,106.33,106.43,457165,0
+ZD.US,D,20211202,000000,106.76,111.207,106.76,110.28,621169,0
+ZD.US,D,20211203,000000,110.87,110.87,106.91,107.87,301692,0
+ZD.US,D,20211206,000000,108.87,110.26,106.8,109.39,342828,0
+ZD.US,D,20211207,000000,110.64,113.12,110.1901,111.62,371013,0
+ZD.US,D,20211208,000000,112.465,115.32,111.22,114.58,327325,0
+ZD.US,D,20211209,000000,113.59,114.98,108.43,108.54,296962,0
+ZD.US,D,20211210,000000,108.84,110.7,106.41,106.6,500527,0
+ZD.US,D,20211213,000000,105.89,108.77,105.78,108.04,451023,0
+ZD.US,D,20211214,000000,108.57,108.57,105.5,106.7,378149,0
+ZD.US,D,20211215,000000,107.47,109.21,106.49,108.78,614211,0
+ZD.US,D,20211216,000000,110.81,110.81,106.39,107.44,443861,0
+ZD.US,D,20211217,000000,106.99,111.09,106.28,108.66,965898,0
+ZD.US,D,20211220,000000,107,108,106.02,107.68,353229,0
+ZD.US,D,20211221,000000,108.7,109.82,107.75,109.26,347127,0
+ZD.US,D,20211222,000000,109.42,110.31,108.02,109.13,185488,0
+ZD.US,D,20211223,000000,109.16,111.19,107.775,110.97,163632,0
+ZD.US,D,20211227,000000,111.19,112.45,109.86,112.32,190511,0
+ZD.US,D,20211228,000000,111.67,112.98,110.97,111.6,123754,0
+ZD.US,D,20211229,000000,111.91,112.69,109.96,110.57,147153,0
+ZD.US,D,20211230,000000,110.74,112.97,110.39,111.37,208991,0
+ZD.US,D,20211231,000000,111.2,112.32,110.485,110.86,124806,0
+ZD.US,D,20220103,000000,111.58,113.45,109.76,113.17,217898,0
+ZD.US,D,20220104,000000,112.81,114.43,110.91,113.2,236494,0
+ZD.US,D,20220105,000000,112.24,112.93,107.91,107.94,204299,0
+ZD.US,D,20220106,000000,107.57,109.42,107.23,108.16,194979,0
+ZD.US,D,20220107,000000,107.71,109.11,106.92,107.08,205504,0
+ZD.US,D,20220110,000000,105.37,110.19,104.68,109.93,438495,0
+ZD.US,D,20220111,000000,109.75,110.69,107.94,109.66,219080,0
+ZD.US,D,20220112,000000,109.85,110.76,107.33,109.23,239063,0
+ZD.US,D,20220113,000000,108.5,110.94,107.28,108,424283,0
+ZD.US,D,20220114,000000,107.41,108.21,106.48,108.17,297895,0
+ZD.US,D,20220118,000000,106.94,107.54,103.93,105.29,476753,0
+ZD.US,D,20220119,000000,106.12,108.39,106,107.1,329494,0
+ZD.US,D,20220120,000000,107.84,110.87,105.87,106.02,492264,0
+ZD.US,D,20220121,000000,105.04,107.485,103.24,103.62,359359,0
+ZD.US,D,20220124,000000,101.98,106.88,101.11,106.61,584736,0
+ZD.US,D,20220125,000000,105.37,106.58,102.86,103.59,426552,0
+ZD.US,D,20220126,000000,105.24,108.14,103.25,104.27,487594,0
+ZD.US,D,20220127,000000,105.75,108.38,101.76,101.94,395701,0
+ZD.US,D,20220128,000000,102.4,104.38,99.291,101.01,689926,0
+ZD.US,D,20220131,000000,101.19,105.75,101.19,105.06,829364,0
+ZD.US,D,20220201,000000,105.54,106.47,102.35,104.96,392908,0
+ZD.US,D,20220202,000000,105.07,105.6,103.06,105.31,635725,0
+ZD.US,D,20220203,000000,103.94,104.07,99.98,100.21,491701,0
+ZD.US,D,20220204,000000,99.75,102.68,98.48,100.71,290977,0
+ZD.US,D,20220207,000000,100.95,102.4,99.49,101.41,396626,0
+ZD.US,D,20220208,000000,101.18,103.99,99.84,102.64,424352,0
+ZD.US,D,20220209,000000,102.84,105.36,101.62,105.36,472753,0
+ZD.US,D,20220210,000000,103.18,105.79,102.59,103.98,415117,0
+ZD.US,D,20220211,000000,104.6,106.4,101.67,102.34,404492,0
+ZD.US,D,20220214,000000,102.75,103.79,100.63,100.76,347890,0
+ZD.US,D,20220215,000000,100.24,108.19,99.31,107.58,661101,0
+ZD.US,D,20220216,000000,106.57,108.22,103.72,107.75,898668,0
+ZD.US,D,20220217,000000,107.07,108.845,106.67,107.01,408460,0
+ZD.US,D,20220218,000000,106.6,109.98,105.69,106.65,343921,0
+ZD.US,D,20220222,000000,105.6,106.565,101.16,101.49,403767,0
+ZD.US,D,20220223,000000,102.57,103.32,99.44,99.92,352000,0
+ZD.US,D,20220224,000000,98.07,99.93,94,96.6,1192137,0
+ZD.US,D,20220225,000000,97.28,101.37,97.28,100.82,490630,0
+ZD.US,D,20220228,000000,99.24,101.97,99.24,100.6,381723,0
+ZD.US,D,20220301,000000,100.18,101.055,96.79,98.01,387610,0
+ZD.US,D,20220302,000000,97.39,100.49,97.39,100.19,276599,0
+ZD.US,D,20220303,000000,101.31,102.02,98.25,99.32,317718,0
+ZD.US,D,20220304,000000,98.15,98.895,97.405,98.69,322822,0
+ZD.US,D,20220307,000000,98.7,98.7,94.42,94.52,305111,0
+ZD.US,D,20220308,000000,94,95.74,91.925,94.01,424453,0
+ZD.US,D,20220309,000000,96.86,99.25,96.01,98.27,350492,0
+ZD.US,D,20220310,000000,95.7,97.96,95.7,97.49,263137,0
+ZD.US,D,20220311,000000,98.06,98.3,94.7,94.87,215742,0
+ZD.US,D,20220314,000000,95.34,95.34,92.04,92.73,237563,0
+ZD.US,D,20220315,000000,93.52,94.08,91.65,93.61,248128,0
+ZD.US,D,20220316,000000,93.9,99.52,93.83,99.13,418198,0
+ZD.US,D,20220317,000000,98.25,99.77,97.41,99.19,219202,0
+ZD.US,D,20220318,000000,98.13,100.77,98.13,100.38,528069,0
+ZD.US,D,20220321,000000,100.18,101.07,98.43,99.16,205116,0
+ZD.US,D,20220322,000000,99.06,103.87,98.76,103.11,335325,0
+ZD.US,D,20220323,000000,102,103.64,100.76,100.87,463441,0
+ZD.US,D,20220324,000000,101.28,101.68,99.47,100.72,597917,0
+ZD.US,D,20220325,000000,101.27,102.01,98.33,98.81,342192,0
+ZD.US,D,20220328,000000,99.19,99.42,95.81,97.69,310280,0
+ZD.US,D,20220329,000000,99.36,103.58,99.36,103.12,393158,0
+ZD.US,D,20220330,000000,101.91,102.955,98.96,99.27,183547,0
+ZD.US,D,20220331,000000,98.97,99.28,96.59,96.78,380264,0
+ZD.US,D,20220401,000000,97.89,98.94,97.3,98.92,370777,0
+ZD.US,D,20220404,000000,99.17,100.69,98.67,99.64,177250,0
+ZD.US,D,20220405,000000,99.89,100.36,97.152,97.8,348963,0
+ZD.US,D,20220406,000000,96.58,97.45,94.9,96.19,298342,0
+ZD.US,D,20220407,000000,95.55,96.37,93.82,95.99,352472,0
+ZD.US,D,20220408,000000,95.85,96.415,94.065,94.92,276103,0
+ZD.US,D,20220411,000000,94.47,95.98,94.47,95.18,194621,0
+ZD.US,D,20220412,000000,96.73,97.43,94.13,94.26,188021,0
+ZD.US,D,20220413,000000,94.89,97.81,94.68,97.65,226367,0
+ZD.US,D,20220414,000000,98.09,99,96.97,97.3,263692,0
+ZD.US,D,20220418,000000,96.67,96.81,94.75,96.39,222844,0
+ZD.US,D,20220419,000000,96.16,99.54,95.3308,99.11,202097,0
+ZD.US,D,20220420,000000,99.11,99.77,97.44,98.01,191680,0
+ZD.US,D,20220421,000000,98.01,99.94,94.65,95.2,216418,0
+ZD.US,D,20220422,000000,94.85,96.28,92.41,92.55,219195,0
+ZD.US,D,20220425,000000,92.11,94.79,91.93,94.63,239608,0
+ZD.US,D,20220426,000000,93.3,93.315,90.99,91.14,253728,0
+ZD.US,D,20220427,000000,91.46,91.78,87.85,88.2,300186,0
+ZD.US,D,20220428,000000,89.96,91.76,87.9,90.89,231971,0
+ZD.US,D,20220429,000000,90.16,91.74,87.9,88.36,251978,0
+ZD.US,D,20220502,000000,88.3,89.98,87.32,89.38,271918,0
+ZD.US,D,20220503,000000,88.87,89.88,87.685,88.98,225890,0
+ZD.US,D,20220504,000000,88.79,91.835,86.22,91.68,211742,0
+ZD.US,D,20220505,000000,89.94,90.82,85.255,86.56,263487,0
+ZD.US,D,20220506,000000,86.01,86.01,82.22,83.16,314667,0
+ZD.US,D,20220509,000000,81.64,82.37,78.25,78.76,503366,0
+ZD.US,D,20220510,000000,80.67,81.795,76.6972,79.56,426611,0
+ZD.US,D,20220511,000000,79.93,79.93,73.74,74.59,533835,0
+ZD.US,D,20220512,000000,73.42,79.24,73.42,76.17,703649,0
+ZD.US,D,20220513,000000,77.96,81.16,77.29,80.26,441725,0
+ZD.US,D,20220516,000000,79.16,80.4,77.66,78.04,366060,0
+ZD.US,D,20220517,000000,79.2,81.15,78.11,80.07,331477,0
+ZD.US,D,20220518,000000,78.47,80.13,77.16,77.82,318788,0
+ZD.US,D,20220519,000000,77.58,79.7,77.31,78.6,417435,0
+ZD.US,D,20220520,000000,79.43,79.87,76.62,78.72,249660,0
+ZD.US,D,20220523,000000,79.07,79.25,76.42,77.09,310288,0
+ZD.US,D,20220524,000000,75.48,76.06,71.98,72.8,491122,0
+ZD.US,D,20220525,000000,72.5,74.28,72.5,73.67,303222,0
+ZD.US,D,20220526,000000,74.23,77.25,73.92,75.97,686426,0
+ZD.US,D,20220527,000000,76.64,77.59,76.391,77.28,273625,0
+ZD.US,D,20220531,000000,77.31,77.8598,75.4,76.34,371958,0
+ZD.US,D,20220601,000000,77.1,78.1,74.81,76.06,310598,0
+ZD.US,D,20220602,000000,75.75,79.33,75.75,78.63,394853,0
+ZD.US,D,20220603,000000,77.42,77.6,76.29,77.01,159796,0
+ZD.US,D,20220606,000000,78.3,78.71,76.3975,77,193131,0
+ZD.US,D,20220607,000000,76.02,77.99,76,77.98,205750,0
+ZD.US,D,20220608,000000,77.15,78.42,77.12,77.74,250568,0
+ZD.US,D,20220609,000000,76.37,77.5548,75.19,75.43,271963,0
+ZD.US,D,20220610,000000,73.79,74.205,72.34,73.04,196406,0
+ZD.US,D,20220613,000000,70.64,71.39,69.25,69.64,418063,0
+ZD.US,D,20220614,000000,70.16,70.56,68.42,69.58,479681,0
+ZD.US,D,20220615,000000,70.62,72.43,70.14,71.34,451902,0
+ZD.US,D,20220616,000000,69.21,70.05,68.865,69.75,562519,0
+ZD.US,D,20220617,000000,70.93,73.15,70.9,72.14,911961,0
+ZD.US,D,20220621,000000,72.71,74.02,71.55,71.6,402256,0
+ZD.US,D,20220622,000000,70.78,73.86,70.78,73.01,385681,0
+ZD.US,D,20220623,000000,73.29,75.89,73.263,75.58,361678,0
+ZD.US,D,20220624,000000,75.73,77.95,75.73,76.58,1420126,0
+ZD.US,D,20220627,000000,77.05,77.28,74.22,74.83,355965,0
+ZD.US,D,20220628,000000,75.01,76.28,74.43,74.99,514200,0
+ZD.US,D,20220629,000000,74.81,75.57,73.11,74.33,261534,0
+ZD.US,D,20220630,000000,73.96,75.34,72.36,74.53,353402,0
+ZD.US,D,20220701,000000,74.13,75.39,72.97,75.35,379874,0
+ZD.US,D,20220705,000000,74.28,77.11,73.07,77.05,396502,0
+ZD.US,D,20220706,000000,77.01,78.5,74.45,77.1,886247,0
+ZD.US,D,20220707,000000,77.42,79.255,77.42,78.85,242552,0
+ZD.US,D,20220708,000000,78.04,79.33,77.34,78.5,283141,0
+ZD.US,D,20220711,000000,77.87,79.45,77.7,78.18,477943,0
+ZD.US,D,20220712,000000,78.49,80.14,77.72,78.42,426252,0
+ZD.US,D,20220713,000000,76.79,78.52,76.565,78.13,435832,0
+ZD.US,D,20220714,000000,76.86,77.66,75.45,76.83,583505,0
+ZD.US,D,20220715,000000,77.98,79.66,76.89,78.67,1656309,0
+ZD.US,D,20220718,000000,79.81,80.54,78.5,78.82,224924,0
+ZD.US,D,20220719,000000,79.45,81.47,78.5101,81.19,235657,0
+ZD.US,D,20220720,000000,80.53,83.11,80.53,82.74,331841,0
+ZD.US,D,20220721,000000,82.74,83.29,81.64,83.25,281813,0
+ZD.US,D,20220722,000000,82.15,83.42,80.51,81.22,351900,0
+ZD.US,D,20220725,000000,80.32,81.11,79.395,80.74,314363,0
+ZD.US,D,20220726,000000,79.94,80.46,79.28,80.02,289166,0
+ZD.US,D,20220727,000000,80.99,81.37,79.6,80.96,260698,0
+ZD.US,D,20220728,000000,81.68,82.34,80.415,81.65,253453,0
+ZD.US,D,20220729,000000,81.27,82.32,81.03,81.89,262520,0
+ZD.US,D,20220801,000000,81.07,84.44,80.2,83.97,311228,0
+ZD.US,D,20220802,000000,83.03,83.93,82.11,82.58,180411,0
+ZD.US,D,20220803,000000,83,83.965,82.6883,83.22,314206,0
+ZD.US,D,20220804,000000,83.45,83.74,82.24,83.08,237872,0
+ZD.US,D,20220805,000000,81.23,82.48,81.07,82.04,213967,0
+ZD.US,D,20220808,000000,82.53,83.9699,82.24,82.45,292876,0
+ZD.US,D,20220809,000000,82.32,82.32,80.1078,80.6,312286,0
+ZD.US,D,20220810,000000,81.84,83.25,81.095,82.49,506317,0
+ZD.US,D,20220811,000000,82.52,83.245,81.39,81.73,454946,0
+ZD.US,D,20220812,000000,82.87,83.75,82.14,83.63,276748,0
+ZD.US,D,20220815,000000,82.88,86.6,82.88,86.6,367741,0
+ZD.US,D,20220816,000000,86.63,88.195,85.63,88.11,331375,0
+ZD.US,D,20220817,000000,87.57,87.57,85.85,86.21,457186,0
+ZD.US,D,20220818,000000,85.49,86.74,84.28,86.37,306243,0
+ZD.US,D,20220819,000000,85.49,86.68,83.03,83.54,307347,0
+ZD.US,D,20220822,000000,82.09,82.61,81.6022,81.98,220879,0
+ZD.US,D,20220823,000000,82.23,82.93,81.51,82.12,250124,0
+ZD.US,D,20220824,000000,81.53,83.61,81.53,82.67,227717,0
+ZD.US,D,20220825,000000,83.33,84.115,83.04,83.53,291168,0
+ZD.US,D,20220826,000000,83.41,83.51,80.51,80.54,272300,0
+ZD.US,D,20220829,000000,79.8,80.315,78.9,78.93,192660,0
+ZD.US,D,20220830,000000,79.15,80.315,78.12,78.34,224961,0
+ZD.US,D,20220831,000000,79.04,79.25,77.27,77.28,248247,0
+ZD.US,D,20220901,000000,76.33,76.65,75.18,76.14,255507,0
+ZD.US,D,20220902,000000,76.6,77.24,74.75,75.1,239069,0
+ZD.US,D,20220906,000000,75.09,75.81,74.155,75,231254,0
+ZD.US,D,20220907,000000,74.88,76.44,74.335,76.44,205471,0
+ZD.US,D,20220908,000000,75.27,77.08,75.08,76.75,226549,0
+ZD.US,D,20220909,000000,77.2,78.66,77.2,78.33,177675,0
+ZD.US,D,20220912,000000,78.78,79.86,78.69,79.81,179937,0
+ZD.US,D,20220913,000000,77.41,77.71,76.035,76.27,209043,0
+ZD.US,D,20220914,000000,76.67,76.67,74.26,75.03,284585,0
+ZD.US,D,20220915,000000,74.11,75.31,72.9,73.29,262157,0
+ZD.US,D,20220916,000000,72.85,73.95,71.85,73.84,624230,0
+ZD.US,D,20220919,000000,73.47,74.88,72.26,74.73,553230,0
+ZD.US,D,20220920,000000,74.72,75.875,74.23,74.56,330429,0
+ZD.US,D,20220921,000000,75.43,75.54,72.57,72.66,262812,0
+ZD.US,D,20220922,000000,72.36,72.38,71.19,71.69,200226,0
+ZD.US,D,20220923,000000,70.93,71.56,70.045,71.32,342815,0
+ZD.US,D,20220926,000000,70.82,71.82,69.245,69.36,332705,0
+ZD.US,D,20220927,000000,69.96,71.18,67.76,68.7,325293,0
+ZD.US,D,20220928,000000,69.14,71.72,68.74,71.31,330568,0
+ZD.US,D,20220929,000000,70.07,70.56,68.79,69.71,213293,0
+ZD.US,D,20220930,000000,69.85,71.02,68.4,68.48,360421,0
+ZD.US,D,20221003,000000,69.47,70.89,68.28,70.36,313618,0
+ZD.US,D,20221004,000000,71.06,73.43,71.06,73.42,286068,0
+ZD.US,D,20221005,000000,72.09,73.52,71.62,73.39,195265,0
+ZD.US,D,20221006,000000,73.05,74.1599,72.77,73.73,184914,0
+ZD.US,D,20221007,000000,72.85,73.26,71.695,71.86,198955,0
+ZD.US,D,20221010,000000,72.25,72.6,71.35,71.89,158632,0
+ZD.US,D,20221011,000000,71.38,72.12,70.61,71.23,205131,0
+ZD.US,D,20221012,000000,70.84,71.25,69.48,69.56,216218,0
+ZD.US,D,20221013,000000,67.76,70.62,66.85,70.46,285991,0
+ZD.US,D,20221014,000000,70.95,71.41,69.34,69.43,180122,0
+ZD.US,D,20221017,000000,71.5,74.77,71.5,74.2,435081,0
+ZD.US,D,20221018,000000,75.82,76.72,74.16,74.85,255067,0
+ZD.US,D,20221019,000000,74,74.71,72.98,73.6,197180,0
+ZD.US,D,20221020,000000,73.88,75.305,73.22,73.72,221053,0
+ZD.US,D,20221021,000000,73.57,74.81,72.02,74.48,315551,0
+ZD.US,D,20221024,000000,74.67,75.05,73.05,74.88,175222,0
+ZD.US,D,20221025,000000,75.4,77.66,75.4,77.61,187467,0
+ZD.US,D,20221026,000000,76.6,79.19,76.6,77.65,214816,0
+ZD.US,D,20221027,000000,77.46,78.57,76.2,76.38,231329,0
+ZD.US,D,20221028,000000,76.98,78.66,76.49,78.59,284220,0
+ZD.US,D,20221031,000000,77.96,78.54,77.08,77.39,320302,0
+ZD.US,D,20221101,000000,78.43,78.89,77.29,77.8,275260,0
+ZD.US,D,20221102,000000,77.46,77.63,74.67,74.87,407232,0
+ZD.US,D,20221103,000000,73.82,73.985,72.1,72.16,218246,0
+ZD.US,D,20221104,000000,72.93,72.98,69.43,71.25,314262,0
+ZD.US,D,20221107,000000,72.15,74.04,71.62,73.93,234018,0
+ZD.US,D,20221108,000000,74.96,78.43,73.14,73.84,365538,0
+ZD.US,D,20221109,000000,75.5,83.26,75.29,81.31,518647,0
+ZD.US,D,20221110,000000,84.17,86.86,83.65,86.61,522509,0
+ZD.US,D,20221111,000000,87,88.43,85.33,88,392231,0
+ZD.US,D,20221114,000000,87,88.17,85.785,86.8,279596,0
+ZD.US,D,20221115,000000,88.67,89.72,86.99,89.71,540094,0
+ZD.US,D,20221116,000000,88.72,89.97,87.97,89.15,293656,0
+ZD.US,D,20221117,000000,87.03,89.4,87.03,89.12,310509,0
+ZD.US,D,20221118,000000,90.97,90.97,87.97,88.61,226839,0
+ZD.US,D,20221121,000000,88.12,88.52,87.375,87.77,174835,0
+ZD.US,D,20221122,000000,88.09,89.41,87.02,88.21,216437,0
+ZD.US,D,20221123,000000,88.56,90.11,87.84,89.85,172003,0
+ZD.US,D,20221125,000000,89.85,90.23,89.365,89.87,79551,0
+ZD.US,D,20221128,000000,89.17,90.42,88.77,88.86,325506,0
+ZD.US,D,20221129,000000,88.35,89.52,87.275,88.36,154905,0
+ZD.US,D,20221130,000000,88.5,92.27,87.76,92.26,292775,0
+ZD.US,D,20221201,000000,92.49,94.585,92.48,93.52,280945,0
+ZD.US,D,20221202,000000,91.53,93.78,91.105,93.32,240782,0
+ZD.US,D,20221205,000000,92.44,92.7,90.86,91.99,151090,0
+ZD.US,D,20221206,000000,91.84,92.1,88.78,89.25,232612,0
+ZD.US,D,20221207,000000,88.87,89.73,87.665,88.03,199903,0
+ZD.US,D,20221208,000000,88.57,88.96,86.64,86.99,204816,0
+ZD.US,D,20221209,000000,86.5,87.59,85.85,85.91,207926,0
+ZD.US,D,20221212,000000,85.34,85.95,84.55,85.87,272045,0
+ZD.US,D,20221213,000000,88.22,89.5,84.98,85.47,242548,0
+ZD.US,D,20221214,000000,84.98,86.14,84.23,84.83,203203,0
+ZD.US,D,20221215,000000,83.53,83.53,80.73,80.88,250660,0
+ZD.US,D,20221216,000000,80.12,81.56,79.47,80.25,1046338,0
+ZD.US,D,20221219,000000,79.98,80.785,78.45,78.89,234084,0
+ZD.US,D,20221220,000000,77.01,78.3,76.585,77.48,334873,0
+ZD.US,D,20221221,000000,78.44,79.7,78.03,78.98,197845,0
+ZD.US,D,20221222,000000,78.13,78.42,76.575,78.01,221669,0
+ZD.US,D,20221223,000000,77.66,78.45,76.73,78.02,157634,0
+ZD.US,D,20221227,000000,78.02,78.24,77.06,78.08,174762,0
+ZD.US,D,20221228,000000,78.28,78.86,77.13,77.27,170796,0
+ZD.US,D,20221229,000000,77.75,79.3,77.27,79.19,148116,0
+ZD.US,D,20221230,000000,78.13,79.3,78.03,79.1,297140,0
+ZD.US,D,20230103,000000,79.81,80.96,78.88,79.4,233516,0
+ZD.US,D,20230104,000000,80.2,81.38,80.15,80.62,164670,0
+ZD.US,D,20230105,000000,80.43,80.71,77.63,79.22,189388,0
+ZD.US,D,20230106,000000,79.72,80.74,78.94,80.54,154980,0
+ZD.US,D,20230109,000000,81.3,82.775,78.88,82.12,156410,0
+ZD.US,D,20230110,000000,81.89,83,80.98,83,131230,0
+ZD.US,D,20230111,000000,83.46,84.3026,83.14,84.09,201374,0
+ZD.US,D,20230112,000000,84.42,85.68,83.62,85.08,220684,0
+ZD.US,D,20230113,000000,84.07,84.45,83.22,84.03,198079,0
+ZD.US,D,20230117,000000,83.62,85.29,81.3401,82.51,230568,0
+ZD.US,D,20230118,000000,83.04,83.37,81.4,81.68,355186,0
+ZD.US,D,20230119,000000,81.53,81.67,80.41,81.47,354561,0
+ZD.US,D,20230120,000000,82.47,85.52,81.63,85.3,599939,0
+ZD.US,D,20230123,000000,85.76,87.05,85.39,87,400812,0
+ZD.US,D,20230124,000000,86.8,87.77,86.8,87.39,203187,0
+ZD.US,D,20230125,000000,86.5,88.2,85,88.08,123642,0
+ZD.US,D,20230126,000000,89.24,90.195,87.68,89.5,152263,0
+ZD.US,D,20230127,000000,89.64,90.27,89.39,89.62,213221,0
+ZD.US,D,20230130,000000,89.35,89.35,87.2,87.2,127647,0
+ZD.US,D,20230131,000000,87.2,89.7,87.2,89.48,862206,0
+ZD.US,D,20230201,000000,89.44,90.05,88.23,89.75,233600,0
+ZD.US,D,20230202,000000,91.46,94.06,91.46,93.3,543409,0
+ZD.US,D,20230203,000000,91.48,93.82,90.29,93.11,373290,0
+ZD.US,D,20230206,000000,92.38,92.67,91.305,92.1,202104,0
+ZD.US,D,20230207,000000,91.48,93.84,90.78,93.51,292224,0
+ZD.US,D,20230208,000000,92.64,93.02,91.21,91.72,375642,0
+ZD.US,D,20230209,000000,92.52,92.81,90.35,90.39,273623,0
+ZD.US,D,20230210,000000,89.69,90.155,88.78,89.15,330090,0
+ZD.US,D,20230213,000000,90.25,90.25,88.5328,90.06,344737,0
+ZD.US,D,20230214,000000,89.27,90.38,87.57,88.57,284891,0
+ZD.US,D,20230215,000000,88.19,89.41,86.99,88.92,249242,0
+ZD.US,D,20230216,000000,84.64,85.79,81.6019,82.03,672317,0
+ZD.US,D,20230217,000000,81.64,83.2,80.03,82.79,976694,0
+ZD.US,D,20230221,000000,81.61,82.27,81.38,81.52,407389,0
+ZD.US,D,20230222,000000,82.28,83.195,81.765,82.15,427274,0
+ZD.US,D,20230223,000000,82.52,82.98,80.5,81.6,268278,0
+ZD.US,D,20230224,000000,80.84,80.84,78.815,79.77,556824,0
+ZD.US,D,20230227,000000,80.35,81.52,80.01,81,407562,0
+ZD.US,D,20230228,000000,80.5,80.89,78.8,78.98,518742,0
+ZD.US,D,20230301,000000,79.29,79.355,77.89,78.21,252280,0
+ZD.US,D,20230302,000000,77.29,78.67,76.81,78.43,293599,0
+ZD.US,D,20230303,000000,78.89,79.7761,78.12,79.19,254379,0
+ZD.US,D,20230306,000000,79.41,79.495,77.71,78.1,216671,0
+ZD.US,D,20230307,000000,78.41,78.815,77.74,78.06,366022,0
+ZD.US,D,20230308,000000,77.9,78.36,76.965,77.8,245738,0
+ZD.US,D,20230309,000000,78.01,78.15,75.93,76.05,256072,0
+ZD.US,D,20230310,000000,75.66,75.7963,73.12,73.81,320828,0
+ZD.US,D,20230313,000000,72.94,74.365,72.22,73.24,260271,0
+ZD.US,D,20230314,000000,75.05,75.56,73.4,74.37,261940,0
+ZD.US,D,20230315,000000,73.48,74.02,72.21,73.78,265247,0
+ZD.US,D,20230316,000000,73.18,75.3,73.165,74.51,309281,0
+ZD.US,D,20230317,000000,74.66,75.08,73.78,74.13,477513,0
+ZD.US,D,20230320,000000,73.96,74.86,73.48,74.65,263829,0
+ZD.US,D,20230321,000000,75.51,76.39,74.61,75.57,266564,0
+ZD.US,D,20230322,000000,75.28,75.97,73.64,73.79,186495,0
+ZD.US,D,20230323,000000,74.42,75.88,73.905,74.41,224213,0
+ZD.US,D,20230324,000000,74.05,75.27,73.78,75.21,166462,0
+ZD.US,D,20230327,000000,75.49,76.185,75.21,75.82,168378,0
+ZD.US,D,20230328,000000,75.2,75.38,74.53,75.35,188805,0
+ZD.US,D,20230329,000000,75.96,76.23,75.02,75.84,185712,0
+ZD.US,D,20230330,000000,76.16,76.365,74.79,75.83,191762,0
+ZD.US,D,20230331,000000,76.5,78.35,76.19,78.05,293885,0
+ZD.US,D,20230403,000000,77.72,78.24,76.89,77.8,283311,0
+ZD.US,D,20230404,000000,77.76,78.42,75.775,76.51,188120,0
+ZD.US,D,20230405,000000,76.05,76.52,75.31,75.81,274767,0
+ZD.US,D,20230406,000000,76.04,76.97,74.84,76.7,276320,0
+ZD.US,D,20230410,000000,76.02,77.51,75.835,77.33,228916,0
+ZD.US,D,20230411,000000,77.5,78.44,77.355,78.17,209344,0
+ZD.US,D,20230412,000000,78.8,78.8,76.87,76.92,194351,0
+ZD.US,D,20230413,000000,77.31,78.105,76.065,77.88,190940,0
+ZD.US,D,20230414,000000,77.49,77.98,76.46,76.97,138042,0
+ZD.US,D,20230417,000000,77.01,77.45,75.4379,77.34,184702,0
+ZD.US,D,20230418,000000,77.61,77.955,76.38,76.46,179268,0
+ZD.US,D,20230419,000000,75.82,76.285,75.1,75.19,194333,0
+ZD.US,D,20230420,000000,74.87,75.25,73.8,74.19,206086,0
+ZD.US,D,20230421,000000,74.64,74.8,73.66,74.42,449127,0
+ZD.US,D,20230424,000000,74.56,75.2817,73.53,74.35,160274,0
+ZD.US,D,20230425,000000,74.28,74.28,72.915,73.34,271129,0
+ZD.US,D,20230426,000000,73.39,73.59,71.58,71.93,267800,0
+ZD.US,D,20230427,000000,72.53,73.44,71.94,73.06,275554,0
+ZD.US,D,20230428,000000,72.77,73.38,72.68,73.14,240737,0
+ZD.US,D,20230501,000000,72.94,73.87,72.91,73.69,224925,0
+ZD.US,D,20230502,000000,73.26,73.51,69.64,70.08,362189,0
+ZD.US,D,20230503,000000,70.44,70.85,67.55,67.73,471419,0
+ZD.US,D,20230504,000000,67.4,67.7,65.62,66.14,570984,0
+ZD.US,D,20230505,000000,67.01,67.405,65.61,66.36,551875,0
+ZD.US,D,20230508,000000,66.26,66.37,65.1,65.52,452169,0
+ZD.US,D,20230509,000000,64.99,65.38,64.32,64.97,651993,0
+ZD.US,D,20230510,000000,68.87,68.945,63.17,65.49,799910,0
+ZD.US,D,20230511,000000,65.21,65.75,63.69,63.75,427889,0
+ZD.US,D,20230512,000000,63.81,65.72,62.1393,62.71,399229,0
+ZD.US,D,20230515,000000,62.9,64.45,62.9,63.82,409007,0
+ZD.US,D,20230516,000000,63.34,63.7,62.17,63.29,442440,0
+ZD.US,D,20230517,000000,63.29,65.11,63.29,64.45,567008,0
+ZD.US,D,20230518,000000,64.39,64.61,63.43,64.4,362792,0
+ZD.US,D,20230519,000000,64.8,64.8,63.39,63.47,261884,0
+ZD.US,D,20230522,000000,63.52,64.75,63.33,64.63,234123,0
+ZD.US,D,20230523,000000,64.34,64.89,63.26,63.33,506064,0
+ZD.US,D,20230524,000000,62.88,63.11,61.28,61.34,293316,0
+ZD.US,D,20230525,000000,61.15,61.15,59.83,59.96,496053,0
+ZD.US,D,20230526,000000,59.92,61,59.92,60.65,585307,0
+ZD.US,D,20230530,000000,60.86,61.11,58.08,58.87,587891,0
+ZD.US,D,20230531,000000,58.63,59.405,58.19,59.04,675434,0
+ZD.US,D,20230601,000000,58.77,60.76,58.54,60.4,322107,0
+ZD.US,D,20230602,000000,62.61,64.72,62.61,64.42,533493,0
+ZD.US,D,20230605,000000,63.61,64.7,63.46,63.55,341621,0
+ZD.US,D,20230606,000000,63.68,66.34,63.59,66.16,351967,0
+ZD.US,D,20230607,000000,66.44,68.045,66.04,67.18,400279,0
+ZD.US,D,20230608,000000,66.8,66.85,65.63,65.93,293274,0
+ZD.US,D,20230609,000000,65.79,66.75,65.47,65.9,240355,0
+ZD.US,D,20230612,000000,65.99,66.82,65.715,66.31,383492,0
+ZD.US,D,20230613,000000,66.53,67.53,66.41,66.88,258811,0
+ZD.US,D,20230614,000000,66.87,67.25,65.87,66.3,293711,0
+ZD.US,D,20230615,000000,65.71,67.37,64.38,67.2,301410,0
+ZD.US,D,20230616,000000,67.91,68.18,66.48,67.15,653950,0
+ZD.US,D,20230620,000000,66.57,67.125,66.085,66.86,362833,0
+ZD.US,D,20230621,000000,66.24,66.85,65.21,65.91,264789,0
+ZD.US,D,20230622,000000,65.62,66.04,65.21,65.54,292172,0
+ZD.US,D,20230623,000000,64.81,65.8,64.35,64.86,515765,0
+ZD.US,D,20230626,000000,65.39,66.575,64.51,66.22,305714,0
+ZD.US,D,20230627,000000,66.31,67.615,65.97,67.26,297768,0
+ZD.US,D,20230628,000000,67.26,68.38,66.6401,68.32,297294,0
+ZD.US,D,20230629,000000,68.35,70.24,68.35,70.1,343663,0
+ZD.US,D,20230630,000000,70.49,70.885,69.995,70.06,276835,0
+ZD.US,D,20230703,000000,69.97,70.8125,69.69,70.1,115441,0
+ZD.US,D,20230705,000000,69.77,70.765,68.93,70.36,263105,0
+ZD.US,D,20230706,000000,69.33,69.92,68.78,69.86,237465,0
+ZD.US,D,20230707,000000,70,71.44,70,70.55,279788,0
+ZD.US,D,20230710,000000,70.15,72.9,70.15,72.71,368142,0
+ZD.US,D,20230711,000000,72.93,74.76,72.73,74.12,327937,0
+ZD.US,D,20230712,000000,75.55,75.55,73.231,73.33,288190,0
+ZD.US,D,20230713,000000,73.81,74.91,73.5,74.47,241916,0
+ZD.US,D,20230714,000000,74.15,74.75,72.87,73.15,206379,0
+ZD.US,D,20230717,000000,73.28,74.9476,73.02,74.08,245044,0
+ZD.US,D,20230718,000000,73.89,74.91,73.89,74.51,205836,0
+ZD.US,D,20230719,000000,74.97,75.585,74.51,74.79,211415,0
+ZD.US,D,20230720,000000,74.7,74.735,72.46,73,194665,0
+ZD.US,D,20230721,000000,73.36,73.37,70.5,71.01,718646,0
+ZD.US,D,20230724,000000,71.01,71.85,70.58,70.95,259768,0
+ZD.US,D,20230725,000000,70.83,71.68,70.53,71.23,216923,0
+ZD.US,D,20230726,000000,71.23,72.35,70.955,72.03,256904,0
+ZD.US,D,20230727,000000,72.79,73.1,70.59,70.81,178571,0
+ZD.US,D,20230728,000000,71.33,72.47,71.01,71.74,231524,0
+ZD.US,D,20230731,000000,71.57,72.78,71.54,72.52,190485,0
+ZD.US,D,20230801,000000,72.33,72.33,70.745,72.04,352024,0
+ZD.US,D,20230802,000000,73.79,73.79,71.12,71.99,344494,0
+ZD.US,D,20230803,000000,71.81,72.84,71.21,71.8,459653,0
+ZD.US,D,20230804,000000,72.06,72.96,68.61,68.73,425796,0
+ZD.US,D,20230807,000000,69.03,69.65,68.64,69.63,303460,0
+ZD.US,D,20230808,000000,68.7,69.7,68.075,69.06,289306,0
+ZD.US,D,20230809,000000,68.85,68.88,66.92,67.16,300351,0
+ZD.US,D,20230810,000000,67.57,68,66.475,66.77,184322,0
+ZD.US,D,20230811,000000,66.15,67.93,66.15,67.75,222415,0
+ZD.US,D,20230814,000000,67.2,67.92,66.86,67.87,288118,0
+ZD.US,D,20230815,000000,67.2,67.59,66.505,66.74,167285,0
+ZD.US,D,20230816,000000,66.6,66.94,66.135,66.46,159332,0
+ZD.US,D,20230817,000000,66.46,67.17,66.22,66.7,314906,0
+ZD.US,D,20230818,000000,66.06,67.14,65.9,66.37,295711,0
+ZD.US,D,20230821,000000,66.27,66.99,65.665,66.83,213504,0
+ZD.US,D,20230822,000000,66.88,67.53,65.81,66.43,223690,0
+ZD.US,D,20230823,000000,66.57,67.89,66.24,67.63,161931,0
+ZD.US,D,20230824,000000,67.6,67.855,66.39,66.41,161804,0
+ZD.US,D,20230825,000000,66.53,66.97,65.595,66.29,201674,0
+ZD.US,D,20230828,000000,66.53,67.88,66.45,66.49,190838,0
+ZD.US,D,20230829,000000,66.45,67.84,65.93,67.63,305598,0
+ZD.US,D,20230830,000000,67.58,68.79,67.2501,67.81,243024,0
+ZD.US,D,20230831,000000,67.81,68.49,66.44,66.65,357487,0
+ZD.US,D,20230901,000000,66.95,68.19,66.915,67.74,370286,0
+ZD.US,D,20230905,000000,67.2,67.415,65.67,65.79,451014,0
+ZD.US,D,20230906,000000,65.93,66.4,65.32,66.03,332476,0
+ZD.US,D,20230907,000000,65.9,65.9614,64.79,64.92,189073,0
+ZD.US,D,20230908,000000,64.79,65.15,64.15,64.74,296928,0
+ZD.US,D,20230911,000000,65.26,65.5744,64.56,64.85,225277,0
+ZD.US,D,20230912,000000,64.85,65.9,64.36,64.82,456239,0
+ZD.US,D,20230913,000000,64.93,66.015,64.01,65.7,471384,0
+ZD.US,D,20230914,000000,66.12,67.71,65.995,67.67,300761,0
+ZD.US,D,20230915,000000,67.68,67.68,66.18,66.53,764780,0
+ZD.US,D,20230918,000000,66.48,66.9,65.77,66.08,254691,0
+ZD.US,D,20230919,000000,66.04,67.09,65.83,66.89,242394,0
+ZD.US,D,20230920,000000,67.32,68,66.93,66.99,225510,0
+ZD.US,D,20230921,000000,66.33,67.89,65.925,67.63,320893,0
+ZD.US,D,20230922,000000,67.81,68.42,66.49,66.61,230337,0
+ZD.US,D,20230925,000000,65.72,66.16,63.27,64.99,332632,0
+ZD.US,D,20230926,000000,64.4,65.09,64.04,64.79,267822,0
+ZD.US,D,20230927,000000,64.82,65.53,63.87,64.11,281543,0
+ZD.US,D,20230928,000000,64,64.845,63.415,64.19,270232,0
+ZD.US,D,20230929,000000,64.63,64.78,63.42,63.69,300956,0
+ZD.US,D,20231002,000000,63.69,64.01,62.92,63.06,270012,0
+ZD.US,D,20231003,000000,62.64,62.64,60.83,61.04,412773,0
+ZD.US,D,20231004,000000,60.92,61.185,59.96,61.05,334105,0
+ZD.US,D,20231005,000000,60.67,61.41,60.325,61.17,317161,0
+ZD.US,D,20231006,000000,62.04,62.65,61.39,61.83,339076,0
+ZD.US,D,20231009,000000,61.49,62.99,61.48,62.89,178956,0
+ZD.US,D,20231010,000000,62.89,63.96,62.63,63.47,190924,0
+ZD.US,D,20231011,000000,63.44,63.93,63.065,63.27,160793,0
+ZD.US,D,20231012,000000,63.17,63.17,61.32,61.52,196441,0
+ZD.US,D,20231013,000000,61.57,61.825,60.83,61.8,299942,0
+ZD.US,D,20231016,000000,62.42,62.94,61.79,62.82,333545,0
+ZD.US,D,20231017,000000,62.4,64.84,62.4,64.76,340976,0
+ZD.US,D,20231018,000000,64.06,64.46,63.02,63.02,249771,0
+ZD.US,D,20231019,000000,62.7,64.225,62.02,63.01,232638,0
+ZD.US,D,20231020,000000,63.15,63.25,62.16,62.34,437840,0
+ZD.US,D,20231023,000000,61.84,62.47,61.25,61.25,184625,0
+ZD.US,D,20231024,000000,61.58,62.045,60.535,60.6,192262,0
+ZD.US,D,20231025,000000,60.03,60.09,59.07,59.4,231672,0
+ZD.US,D,20231026,000000,59.59,59.905,58.865,58.98,277373,0
+ZD.US,D,20231027,000000,58.96,59.31,58.101,58.3,189693,0
+ZD.US,D,20231030,000000,58.74,59.52,57.965,59.02,151729,0
+ZD.US,D,20231031,000000,59.23,60.86,59.21,60.46,183146,0
+ZD.US,D,20231101,000000,60.19,60.29,58.4,58.72,314975,0
+ZD.US,D,20231102,000000,59.72,60.145,59.16,59.93,279799,0
+ZD.US,D,20231103,000000,61.3,62.32,61.25,62.01,229373,0
+ZD.US,D,20231106,000000,61.73,62,60.82,61.34,231120,0
+ZD.US,D,20231107,000000,61.24,62.255,60.82,61.73,192083,0
+ZD.US,D,20231108,000000,61.68,61.68,60.635,60.99,372549,0
+ZD.US,D,20231109,000000,61,62.245,59.68,60.53,699233,0
+ZD.US,D,20231110,000000,59.96,61.32,59.23,60.75,306747,0
+ZD.US,D,20231113,000000,60.17,60.38,59.54,59.75,282923,0
+ZD.US,D,20231114,000000,61.57,66.15,60,66.02,613058,0
+ZD.US,D,20231115,000000,66.05,67.39,65.27,65.99,371693,0
+ZD.US,D,20231116,000000,65.43,65.83,63.09,64.55,292616,0
+ZD.US,D,20231117,000000,64.66,66.02,64.66,65.96,439234,0
+ZD.US,D,20231120,000000,65.82,66.06,64.84,66,233876,0
+ZD.US,D,20231121,000000,65.34,66,65,65.04,208996,0
+ZD.US,D,20231122,000000,65.71,66.09,64.555,65.4,106732,0
+ZD.US,D,20231124,000000,65.34,66.045,64.7,65.56,57685,0
+ZD.US,D,20231127,000000,65.24,65.85,64.73,64.85,237098,0
+ZD.US,D,20231128,000000,64.61,64.775,63.52,64.55,276926,0
+ZD.US,D,20231129,000000,65.01,65.75,63.395,63.65,295045,0
+ZD.US,D,20231130,000000,63.68,64.78,63.285,63.82,407891,0
+ZD.US,D,20231201,000000,63.46,64.985,62.5,64.74,245867,0
+ZD.US,D,20231204,000000,64.64,65.45,63.96,64.55,283403,0
+ZD.US,D,20231205,000000,64.22,64.22,61.58,62.38,322442,0
+ZD.US,D,20231206,000000,62.91,63.4,62.4,62.75,328762,0
+ZD.US,D,20231207,000000,63.08,63.59,62.54,63.12,212191,0
+ZD.US,D,20231208,000000,62.85,63.72,60.4,63.25,204932,0
+ZD.US,D,20231211,000000,63.44,64.445,63.14,63.73,150898,0
+ZD.US,D,20231212,000000,63.68,64.0545,62.23,62.56,256503,0
+ZD.US,D,20231213,000000,62.24,64.73,62.05,64.72,358770,0
+ZD.US,D,20231214,000000,66.15,68.94,65.93,66.32,683707,0
+ZD.US,D,20231215,000000,66.77,68.19,66.045,66.55,704559,0
+ZD.US,D,20231218,000000,66.67,67.055,64.6,66.26,308640,0
+ZD.US,D,20231219,000000,66.62,67.795,64.752,67.51,285670,0
+ZD.US,D,20231220,000000,67.69,68.275,65.5075,66.19,251467,0
+ZD.US,D,20231221,000000,67,67.48,66.07,67.13,190590,0
+ZD.US,D,20231222,000000,67.31,68.45,65.485,67.98,257763,0
+ZD.US,D,20231226,000000,68.04,68.56,67.52,68.27,316005,0
+ZD.US,D,20231227,000000,68.33,68.72,67.77,68.25,193498,0
+ZD.US,D,20231228,000000,68.17,68.65,67.95,68.53,160752,0
+ZD.US,D,20231229,000000,68.52,68.98,67.04,67.19,217572,0
+ZD.US,D,20240102,000000,66.69,67.89,65.72,67.31,261319,0
+ZD.US,D,20240103,000000,66.71,67.08,65.275,65.86,312852,0
+ZD.US,D,20240104,000000,66.13,66.13,65.14,65.57,289588,0
+ZD.US,D,20240105,000000,64.94,66.7,64.94,65.16,221886,0
+ZD.US,D,20240108,000000,65.32,66.835,63.72,66.65,190912,0
+ZD.US,D,20240109,000000,65.76,66.04,64.93,65.43,182740,0
+ZD.US,D,20240110,000000,64.93,65.84,64.63,65.48,198479,0
+ZD.US,D,20240111,000000,65.45,65.45,63.98,64.62,239321,0
+ZD.US,D,20240112,000000,65.79,66.73,65.55,65.8,241784,0
+ZD.US,D,20240116,000000,65.22,65.575,63.865,65.4,240611,0
+ZD.US,D,20240117,000000,64.3,65.68,64.3,65.58,212247,0
+ZD.US,D,20240118,000000,65.75,66.45,65.44,66.45,295359,0
+ZD.US,D,20240119,000000,66.91,67.95,66.18,67.45,547615,0
+ZD.US,D,20240122,000000,68.19,69.19,68.19,68.89,305442,0
+ZD.US,D,20240123,000000,69.79,69.9,68.76,69.45,248657,0
+ZD.US,D,20240124,000000,70.28,70.28,68.61,68.82,156593,0
+ZD.US,D,20240125,000000,69.95,70.48,69.46,69.68,179607,0
+ZD.US,D,20240126,000000,70.37,70.54,69.188,69.3,126533,0
+ZD.US,D,20240129,000000,69.19,70.9,69.18,70.84,136776,0
+ZD.US,D,20240130,000000,70.44,70.83,69.63,69.63,132990,0
+ZD.US,D,20240131,000000,69.22,69.285,67.15,67.4,297591,0
+ZD.US,D,20240201,000000,67.92,68.67,67.035,68.36,230973,0
+ZD.US,D,20240202,000000,67.48,68.57,67.1,68.06,162094,0
+ZD.US,D,20240205,000000,67.24,67.255,66.37,66.61,141634,0
+ZD.US,D,20240206,000000,66.42,67.99,66.42,66.71,211387,0
+ZD.US,D,20240207,000000,66.65,66.65,65,65.22,242803,0
+ZD.US,D,20240208,000000,64.93,66.71,64.86,66.52,206450,0
+ZD.US,D,20240209,000000,66.58,67.87,66.565,67.4,178153,0
+ZD.US,D,20240212,000000,67.38,68.79,67.38,68.52,242801,0
+ZD.US,D,20240213,000000,65.84,66.645,63.78,64.48,344560,0
+ZD.US,D,20240214,000000,65.4,65.96,64.71,65.71,217848,0
+ZD.US,D,20240215,000000,65.99,67.79,65.99,67.7,234475,0
+ZD.US,D,20240216,000000,66.92,67.295,65.97,66.79,191404,0
+ZD.US,D,20240220,000000,65.51,66.54,65.51,65.89,260149,0
+ZD.US,D,20240221,000000,65.33,65.55,64.28,64.74,362191,0
+ZD.US,D,20240222,000000,67.7,68.78,65.48,67.3,461278,0
+ZD.US,D,20240223,000000,67.53,69.72,67.025,68.13,547098,0
+ZD.US,D,20240226,000000,67.62,68.86,67.515,68.84,254971,0
+ZD.US,D,20240227,000000,69.65,69.81,68.69,69.39,252619,0
+ZD.US,D,20240228,000000,68.69,69.145,68.105,68.5,241125,0
+ZD.US,D,20240229,000000,69.48,69.98,68.63,68.76,325450,0
+ZD.US,D,20240301,000000,68.89,69.2725,67.94,68.76,288638,0
+ZD.US,D,20240304,000000,68.88,70.02,68.5,68.88,374480,0
+ZD.US,D,20240305,000000,67.92,67.98,65.54,65.55,303144,0
+ZD.US,D,20240306,000000,66.24,66.95,65.35,66.88,284172,0
+ZD.US,D,20240307,000000,67.49,68.91,67.14,67.15,232813,0
+ZD.US,D,20240308,000000,67.54,68.53,66.67,66.77,183155,0
+ZD.US,D,20240311,000000,66.41,68.27,66.08,68.03,214265,0
+ZD.US,D,20240312,000000,67.76,68.35,66.53,67.01,184609,0
+ZD.US,D,20240313,000000,66.73,67.52,66.47,66.6,205548,0
+ZD.US,D,20240314,000000,66.07,66.07,63.795,64.11,260161,0
+ZD.US,D,20240315,000000,63.77,64.57,62.5,62.62,774895,0
+ZD.US,D,20240318,000000,63,63.2519,61.99,62.05,293737,0
+ZD.US,D,20240319,000000,61.93,63,61.4385,62.67,391882,0
+ZD.US,D,20240320,000000,62.55,64.04,62.38,63.46,398218,0
+ZD.US,D,20240321,000000,63.94,63.95,62.94,63.07,242164,0
+ZD.US,D,20240322,000000,63.1,63.535,62.11,62.77,284969,0
+ZD.US,D,20240325,000000,62.97,63.09,62.054,62.13,225213,0
+ZD.US,D,20240326,000000,62.5,63.19,62.47,62.57,236477,0
+ZD.US,D,20240327,000000,63.22,63.78,62.93,63.1,280686,0
+ZD.US,D,20240328,000000,63.14,63.87,62.99,63.04,265624,0
+ZD.US,D,20240401,000000,63.24,63.41,62.18,62.45,240308,0
+ZD.US,D,20240402,000000,61.45,61.47,60.3,60.74,454190,0
+ZD.US,D,20240403,000000,60.46,60.89,59.82,59.89,279808,0
+ZD.US,D,20240404,000000,60.33,60.96,58.94,59.01,365673,0
+ZD.US,D,20240405,000000,58.92,59.15,57.87,57.95,244800,0
+ZD.US,D,20240408,000000,57.99,58.52,57.3,57.45,549496,0
+ZD.US,D,20240409,000000,57.76,59.03,57.605,58.16,281504,0
+ZD.US,D,20240410,000000,56.93,57.26,53.44,54.1,470598,0
+ZD.US,D,20240411,000000,54.56,54.56,53.71,53.8,390104,0
+ZD.US,D,20240412,000000,53.33,53.8,52.825,53.78,421995,0
+ZD.US,D,20240415,000000,54.14,54.48,52.995,53.09,476785,0
+ZD.US,D,20240416,000000,52.57,52.67,50.73,51.05,464246,0
+ZD.US,D,20240417,000000,51.22,51.49,50.16,50.23,456616,0
+ZD.US,D,20240418,000000,50.26,51.055,50.15,50.71,326764,0
+ZD.US,D,20240419,000000,50.57,51.9,50.57,51.6,653423,0
+ZD.US,D,20240422,000000,51.86,51.93,50.13,50.77,557563,0
+ZD.US,D,20240423,000000,50.63,53.31,50.63,52.97,432385,0
+ZD.US,D,20240424,000000,52.53,52.89,51,52.24,366631,0
+ZD.US,D,20240425,000000,51.42,51.655,50.93,51.08,259974,0
+ZD.US,D,20240426,000000,51.21,52.08,51.1,51.21,226114,0
+ZD.US,D,20240429,000000,51.18,51.795,50.8081,50.95,245885,0
+ZD.US,D,20240430,000000,50.26,50.55,49.99,50.11,459422,0
+ZD.US,D,20240501,000000,50.38,50.8006,49.5,49.52,258425,0
+ZD.US,D,20240502,000000,51.69,53.81,51.69,53.59,621265,0
+ZD.US,D,20240503,000000,54.54,55.2,53.225,53.88,357982,0
+ZD.US,D,20240506,000000,54.54,55.335,54.205,54.97,389549,0
+ZD.US,D,20240507,000000,54.97,55.81,54.97,55.39,354300,0
+ZD.US,D,20240508,000000,55.1,55.73,54.32,54.48,511570,0
+ZD.US,D,20240509,000000,52.01,55.16,51.45,55.15,611564,0
+ZD.US,D,20240510,000000,54.99,54.99,52.77,53.17,434626,0
+ZD.US,D,20240513,000000,53.71,55.75,53.645,55.64,400019,0
+ZD.US,D,20240514,000000,56.89,58.465,56.465,56.76,513329,0
+ZD.US,D,20240515,000000,57.31,57.71,56.2,57.5,421104,0
+ZD.US,D,20240516,000000,57.05,57.815,56.585,57.53,262534,0
+ZD.US,D,20240517,000000,57.51,57.51,56.73,56.92,241476,0
+ZD.US,D,20240520,000000,56.97,57.54,56.61,56.71,271073,0
+ZD.US,D,20240521,000000,56.14,56.875,55.6,55.76,291055,0
+ZD.US,D,20240522,000000,55.54,56.25,54.87,54.99,374627,0
+ZD.US,D,20240523,000000,55.03,55.08,53.95,54.51,467108,0
+ZD.US,D,20240524,000000,55.08,56.2525,54.98,55.57,538717,0
+ZD.US,D,20240528,000000,55.66,56.55,54.97,55.28,250218,0
+ZD.US,D,20240529,000000,54.32,55.18,54.24,54.66,243544,0
+ZD.US,D,20240530,000000,55.16,56.85,54.795,56.77,318004,0
+ZD.US,D,20240531,000000,56.83,57.665,56.14,57.61,419094,0
+ZD.US,D,20240603,000000,58,58.04,56.49,57.38,311839,0
+ZD.US,D,20240604,000000,56.62,57.63,56.14,56.79,340179,0
+ZD.US,D,20240605,000000,57.01,57.89,56.6127,57.53,304919,0
+ZD.US,D,20240606,000000,57.08,58.23,56.54,57.58,472332,0
+ZD.US,D,20240607,000000,56.86,57.39,56.04,56.52,216182,0
+ZD.US,D,20240610,000000,55.67,56.71,55.37,56.45,267694,0
+ZD.US,D,20240611,000000,55.99,56.4,55.23,55.37,388890,0
+ZD.US,D,20240612,000000,56.89,57.63,55.565,55.69,360067,0
+ZD.US,D,20240613,000000,55.26,56.25,54.84,55.66,347832,0
+ZD.US,D,20240614,000000,55.11,56.0525,54.675,55.6,548892,0
+ZD.US,D,20240617,000000,55.39,55.72,54.58,54.69,329477,0
+ZD.US,D,20240618,000000,54.61,54.74,52.83,52.88,321644,0
+ZD.US,D,20240620,000000,52.34,53.61,52.34,53.58,295016,0
+ZD.US,D,20240621,000000,53.66,55.4,53.65,55.21,670773,0
+ZD.US,D,20240624,000000,55.32,56.47,55.32,55.51,428279,0
+ZD.US,D,20240625,000000,55.46,55.46,54.32,55,368368,0
+ZD.US,D,20240626,000000,54.47,54.97,53.76,54.66,362004,0
+ZD.US,D,20240627,000000,55.01,55.0271,54.055,54.6,230921,0
+ZD.US,D,20240628,000000,54.91,55.43,54.29,55.05,1007677,0
+ZD.US,D,20240701,000000,55.19,55.62,53.3308,53.75,259980,0
+ZD.US,D,20240702,000000,53.66,54.1,52.95,53.09,351916,0
+ZD.US,D,20240703,000000,53.03,54.47,52.645,54.35,225871,0
+ZD.US,D,20240705,000000,54,54.61,53.04,53.07,212729,0
+ZD.US,D,20240708,000000,53.68,53.68,52.77,52.99,277564,0
+ZD.US,D,20240709,000000,52.68,52.87,51.78,51.86,240795,0
+ZD.US,D,20240710,000000,48.42,48.93,44.11,46.51,1405906,0
+ZD.US,D,20240711,000000,47.08,48.14,46.45,47.97,607293,0
+ZD.US,D,20240712,000000,48.61,48.875,47.84,48.19,382605,0
+ZD.US,D,20240715,000000,48.42,49.062,47.53,48.6,552524,0
+ZD.US,D,20240716,000000,49.25,49.98,48.935,49.75,570876,0
+ZD.US,D,20240717,000000,49.24,50.89,49.13,50.65,468813,0
+ZD.US,D,20240718,000000,50.02,51.02,49.95,50.25,467961,0
+ZD.US,D,20240719,000000,50.35,50.35,49.23,49.98,648677,0
+ZD.US,D,20240722,000000,50.14,50.23,48.65,49.61,359981,0
+ZD.US,D,20240723,000000,49.53,50.33,49.07,50.29,440875,0
+ZD.US,D,20240724,000000,49.43,50.21,48.56,48.73,587163,0
+ZD.US,D,20240725,000000,48.95,49.545,48.2,48.63,385440,0
+ZD.US,D,20240726,000000,49.46,49.9,48.6,48.93,288604,0
+ZD.US,D,20240729,000000,48.79,49.68,48.28,48.98,297485,0
+ZD.US,D,20240730,000000,49.06,49.45,48.04,48.16,298770,0
+ZD.US,D,20240731,000000,48.55,48.9975,47.57,47.88,642101,0
+ZD.US,D,20240801,000000,47.86,48.135,44.935,45.08,614738,0
+ZD.US,D,20240802,000000,43.66,43.67,42.31,42.41,444675,0
+ZD.US,D,20240805,000000,40.67,40.83,38.895,40.17,628890,0
+ZD.US,D,20240806,000000,40.23,40.5873,39.35,39.64,373104,0
+ZD.US,D,20240807,000000,40.47,41.42,39.67,39.88,588900,0
+ZD.US,D,20240808,000000,41.06,41.24,37.76,40.96,760988,0
+ZD.US,D,20240809,000000,41.05,42.1,40.6529,41.3,429439,0
+ZD.US,D,20240812,000000,41.25,41.98,40.8606,41.89,392982,0
+ZD.US,D,20240813,000000,42.34,42.93,42.23,42.38,378098,0
+ZD.US,D,20240814,000000,42.41,42.55,41.28,41.79,300213,0
+ZD.US,D,20240815,000000,42.85,43.66,42.625,43.24,405903,0
+ZD.US,D,20240816,000000,43.06,43.87,43.04,43.41,378366,0
+ZD.US,D,20240819,000000,43.63,45.625,43.63,44.96,481177,0
+ZD.US,D,20240820,000000,44.86,45.1844,44.5,44.9,358885,0
+ZD.US,D,20240821,000000,45.07,45.83,44.835,45.65,401051,0
+ZD.US,D,20240822,000000,45.72,46.11,45.19,45.32,537422,0
+ZD.US,D,20240823,000000,45.52,46.72,45.225,46.45,434318,0
+ZD.US,D,20240826,000000,46.95,47.68,46.36,47.1,545789,0
+ZD.US,D,20240827,000000,47.09,47.66,46.63,47.07,366198,0
+ZD.US,D,20240828,000000,46.82,47.18,46.2,46.85,422283,0
+ZD.US,D,20240829,000000,47.43,49.11,46.76,48.25,505870,0
+ZD.US,D,20240830,000000,48.6,49.085,48.1859,48.87,580502,0
+ZD.US,D,20240903,000000,48.11,48.9,47.115,47.29,508450,0
+ZD.US,D,20240904,000000,47.02,48.32,47.01,47.64,533970,0
+ZD.US,D,20240905,000000,47.97,48.69,46.83,47,477330,0
+ZD.US,D,20240906,000000,47.18,47.66,46.075,46.41,535686,0
+ZD.US,D,20240909,000000,46.87,48.69,46.65,47.49,809421,0
+ZD.US,D,20240910,000000,47.68,48.54,46.925,48.21,493673,0
+ZD.US,D,20240911,000000,48.12,48.54,47.22,47.36,479543,0
+ZD.US,D,20240912,000000,47.69,48.41,46.9,47.81,510364,0
+ZD.US,D,20240913,000000,48.51,49.8925,47.9272,49.23,408681,0
+ZD.US,D,20240916,000000,49.43,50.34,49.13,49.72,564312,0
+ZD.US,D,20240917,000000,50.46,51.85,50.46,51.34,687748,0
+ZD.US,D,20240918,000000,51.34,53.95,51.0434,52.82,951117,0
+ZD.US,D,20240919,000000,53.98,53.99,52.79,52.96,804927,0
+ZD.US,D,20240920,000000,52.65,52.83,50.89,50.99,9382245,0
+ZD.US,D,20240923,000000,51,51.25,49.21,50.11,744046,0
+ZD.US,D,20240924,000000,50.6,50.65,49.28,49.44,435960,0
+ZD.US,D,20240925,000000,49.28,49.65,47.44,47.47,449486,0
+ZD.US,D,20240926,000000,48.39,48.63,47.36,47.99,469816,0
+ZD.US,D,20240927,000000,48.6,49.44,48.29,48.85,444806,0
+ZD.US,D,20240930,000000,48.48,49.35,48.11,48.66,562415,0
+ZD.US,D,20241001,000000,48.38,48.38,46.91,47.42,459993,0
+ZD.US,D,20241002,000000,47.03,47.68,46.97,47.14,388297,0
+ZD.US,D,20241003,000000,46.5,46.5,43.05,44.06,764689,0
+ZD.US,D,20241004,000000,44.77,45.23,44.11,44.66,475976,0
+ZD.US,D,20241007,000000,44.69,44.835,43.92,44.26,379482,0
+ZD.US,D,20241008,000000,43.95,44.21,42.38,43.77,547188,0
+ZD.US,D,20241009,000000,43.46,44.85,43.21,44.05,370683,0
+ZD.US,D,20241010,000000,43.63,43.93,43.17,43.82,385729,0
+ZD.US,D,20241011,000000,43.91,45.23,43.91,44.86,277164,0
+ZD.US,D,20241014,000000,45,45.78,44.34,45.73,390204,0
+ZD.US,D,20241015,000000,45.47,46.9125,45.47,46.37,354450,0
+ZD.US,D,20241016,000000,46.77,47.495,46.395,46.6,375479,0
+ZD.US,D,20241017,000000,46.38,47.42,46.15,47.24,407633,0
+ZD.US,D,20241018,000000,47.51,47.845,46.76,46.98,1160014,0
+ZD.US,D,20241021,000000,46.88,47.2183,45.71,45.73,422016,0
+ZD.US,D,20241022,000000,45.78,46.555,45.375,46.31,319122,0
+ZD.US,D,20241023,000000,46.36,46.56,45.55,46.02,311537,0
+ZD.US,D,20241024,000000,46.43,46.71,45.83,46.05,210684,0
+ZD.US,D,20241025,000000,46.53,46.88,46.11,46.43,289221,0
+ZD.US,D,20241028,000000,47.04,47.92,47.04,47.42,306876,0
+ZD.US,D,20241029,000000,47.2,47.88,47.07,47.44,348121,0
+ZD.US,D,20241030,000000,47.44,48.44,47.2,47.28,289168,0
+ZD.US,D,20241031,000000,47.32,47.42,46.21,46.27,335593,0
+ZD.US,D,20241101,000000,46.34,46.83,45.9225,46.37,342335,0
+ZD.US,D,20241104,000000,46.41,47.565,46.41,46.69,239890,0
+ZD.US,D,20241105,000000,46.56,47.755,46.56,47.52,364087,0
+ZD.US,D,20241106,000000,49.75,51.03,49.743,49.97,510502,0
+ZD.US,D,20241107,000000,49.73,50.495,48.0125,48.99,479536,0
+ZD.US,D,20241108,000000,51.95,58.5,51.425,56.65,1380366,0
+ZD.US,D,20241111,000000,56.92,59.14,55.85,59,880585,0
+ZD.US,D,20241112,000000,58.53,59.12,56.82,57.39,624076,0
+ZD.US,D,20241113,000000,57.76,58.56,57.145,57.81,539290,0
+ZD.US,D,20241114,000000,57.95,58.52,56.74,57.31,398065,0
+ZD.US,D,20241115,000000,57.56,57.58,54.135,55.1,473108,0
+ZD.US,D,20241118,000000,55.15,56.16,55.03,55.89,400505,0
+ZD.US,D,20241119,000000,55.28,56.34,54.94,55.46,303557,0
+ZD.US,D,20241120,000000,55.59,56.32,55.03,56.04,376608,0
+ZD.US,D,20241121,000000,56.14,57.52,55.435,57.22,334938,0
+ZD.US,D,20241122,000000,57.31,59.08,57.31,58.24,561712,0
+ZD.US,D,20241125,000000,59,59.2848,57.96,58.01,502877,0
+ZD.US,D,20241126,000000,57.41,57.95,56.45,57.88,329914,0
+ZD.US,D,20241127,000000,58,58.52,56.895,57.71,285500,0
+ZD.US,D,20241129,000000,58.43,58.85,57.815,58.85,200751,0
+ZD.US,D,20241202,000000,58.85,60.26,58.665,59.99,536583,0
+ZD.US,D,20241203,000000,59.6,60.62,58.99,59.42,386786,0
+ZD.US,D,20241204,000000,59.54,60.06,58.71,58.83,314319,0
+ZD.US,D,20241205,000000,58.83,58.95,57.51,57.72,341406,0
+ZD.US,D,20241206,000000,57.97,58.74,57.635,58.38,245361,0
+ZD.US,D,20241209,000000,59.22,59.9,58.59,58.76,421317,0
+ZD.US,D,20241210,000000,58.73,59.255,57.94,58.73,396697,0
+ZD.US,D,20241211,000000,58.96,60.0369,58.5,59.19,373608,0
+ZD.US,D,20241212,000000,58.91,59.755,58.02,58.94,266129,0
+ZD.US,D,20241213,000000,58.51,58.99,57.6448,57.75,280418,0
+ZD.US,D,20241216,000000,57.36,59.875,56.45,57.9,632085,0
+ZD.US,D,20241217,000000,57.32,58.3,56.78,58.18,1054872,0
+ZD.US,D,20241218,000000,58.57,59.18,55.14,55.57,564460,0
+ZD.US,D,20241219,000000,56.05,57.05,54.83,55.96,660797,0
+ZD.US,D,20241220,000000,55.34,57.58,55.34,56.17,2349449,0
+ZD.US,D,20241223,000000,55.96,56.72,55.25,55.55,332654,0
+ZD.US,D,20241224,000000,55.53,56.36,55.52,56.36,118548,0
+ZD.US,D,20241226,000000,55.92,56.965,55.6,56.48,232171,0
+ZD.US,D,20241227,000000,56,56.51,54.89,55.36,247522,0
+ZD.US,D,20241230,000000,54.8,55.21,53.62,54.56,292608,0
+ZD.US,D,20241231,000000,54.96,55.33,54.02,54.34,303193,0
+ZD.US,D,20250102,000000,55.19,55.91,54.41,54.78,279237,0
+ZD.US,D,20250103,000000,55.04,55.53,54.28,55.315,319851,0
+ZD.US,D,20250106,000000,55.55,56.33,54.73,54.78,308536,0
+ZD.US,D,20250107,000000,55.06,55.64,53.15,53.37,309513,0
+ZD.US,D,20250108,000000,52.75,52.81,51.7,52.37,377745,0
+ZD.US,D,20250110,000000,51.08,52.0833,50.62,51.59,355684,0
+ZD.US,D,20250113,000000,51.1,51.625,50.81,51.4,253573,0
+ZD.US,D,20250114,000000,51.96,52.7,51.57,52.65,610401,0
+ZD.US,D,20250115,000000,53.96,54.47,53.11,53.21,296766,0
+ZD.US,D,20250116,000000,53.11,54.35,52.59,54.05,310246,0
+ZD.US,D,20250117,000000,54.93,55.2829,54.34,54.93,316782,0
+ZD.US,D,20250121,000000,55.57,56.48,55.43,55.5,269267,0
+ZD.US,D,20250122,000000,55.12,55.34,53.57,53.58,220023,0
+ZD.US,D,20250123,000000,53.19,54.35,53.17,54.33,322642,0
+ZD.US,D,20250124,000000,54.04,55.685,52.83,53.05,295682,0
+ZD.US,D,20250127,000000,52.9,55.43,52.2,54.51,413040,0
+ZD.US,D,20250128,000000,54.56,55.32,54.05,55.01,282425,0
+ZD.US,D,20250129,000000,54.77,55.2,53.42,53.95,266460,0
+ZD.US,D,20250130,000000,54.61,54.96,53.8425,54,180646,0
+ZD.US,D,20250131,000000,54.13,54.565,53.3,53.89,349409,0
+ZD.US,D,20250203,000000,52.23,52.7,51.56,52.52,254795,0
+ZD.US,D,20250204,000000,52.24,53.2199,51.895,52.72,267890,0
+ZD.US,D,20250205,000000,52.64,53.45,51.84,53.34,342160,0
+ZD.US,D,20250206,000000,53.45,53.855,52.31,52.81,262080,0
+ZD.US,D,20250207,000000,53,53.84,52.22,52.37,245885,0
+ZD.US,D,20250210,000000,52.81,53.87,52.36,53.55,248694,0
+ZD.US,D,20250211,000000,52.8,54.51,52.8,54.28,263257,0
+ZD.US,D,20250212,000000,53.43,53.57,52.23,52.91,275713,0
+ZD.US,D,20250213,000000,53.39,53.83,52.915,53.76,311566,0
+ZD.US,D,20250214,000000,54.15,54.89,53.36,53.41,165301,0
+ZD.US,D,20250218,000000,53.32,54.385,51.6,52.55,307012,0
+ZD.US,D,20250219,000000,51.78,52.198,51.04,51.35,278420,0
+ZD.US,D,20250220,000000,51,51.13,49.285,49.89,312729,0
+ZD.US,D,20250221,000000,50.26,50.26,47.77,47.93,394346,0
+ZD.US,D,20250224,000000,48.58,49.585,47.73,48.02,622527,0
+ZD.US,D,20250225,000000,46.46,47.6101,44,47.5,992198,0
+ZD.US,D,20250226,000000,47.17,47.535,42.945,42.99,814443,0
+ZD.US,D,20250227,000000,42.98,43.66,41.12,41.31,681633,0
+ZD.US,D,20250228,000000,41.18,42.012,39.99,41.06,709567,0
+ZD.US,D,20250303,000000,41.42,41.42,39.79,39.94,587436,0
+ZD.US,D,20250304,000000,39.12,40.35,38.35,39.08,816183,0
+ZD.US,D,20250305,000000,39.21,39.41,37.8,38.17,654987,0
+ZD.US,D,20250306,000000,38.1,39.84,37.6188,39.15,763296,0
+ZD.US,D,20250307,000000,39.26,41.05,39.1,40.85,721342,0
+ZD.US,D,20250310,000000,40.21,41.04,39.44,39.7,562436,0
+ZD.US,D,20250311,000000,39.94,40.86,39.48,39.98,742866,0
+ZD.US,D,20250312,000000,40.48,40.48,39.53,40.05,624725,0
+ZD.US,D,20250313,000000,39.96,40.89,38.64,38.68,804807,0
+ZD.US,D,20250314,000000,38.97,40.35,38.84,40.25,639444,0
+ZD.US,D,20250317,000000,40.12,42.56,39.975,42.07,744400,0
+ZD.US,D,20250318,000000,41.71,41.985,40.635,40.79,709807,0
+ZD.US,D,20250319,000000,41.03,42.61,40.89,41.88,539631,0
+ZD.US,D,20250320,000000,41.51,42.65,41.25,41.97,464365,0
+ZD.US,D,20250321,000000,41.46,42.49,41.25,41.82,1651942,0
+ZD.US,D,20250324,000000,42.76,43.54,42.255,42.49,375729,0
+ZD.US,D,20250325,000000,42.37,42.515,41.85,41.9,374668,0
+ZD.US,D,20250326,000000,41.9,43.49,41.35,41.73,450212,0
+ZD.US,D,20250327,000000,41.63,42.225,40.985,41.09,553023,0
+ZD.US,D,20250328,000000,40.75,40.79,37.885,38.15,451021,0
+ZD.US,D,20250331,000000,37.35,38.04,36.82,37.58,673030,0
+ZD.US,D,20250401,000000,37.69,38.42,36.92,37.75,517929,0
+ZD.US,D,20250402,000000,38.3,38.72,37.04,38.63,616417,0
+ZD.US,D,20250403,000000,36.5,36.82,34.555,35.38,709659,0
+ZD.US,D,20250404,000000,33.79,34.34,32.855,33.48,682523,0
+ZD.US,D,20250407,000000,32.01,34.335,30.77,32.46,942604,0
+ZD.US,D,20250408,000000,33.63,33.7,30.98,31.43,629282,0
+ZD.US,D,20250409,000000,31,35.92,30.63,35.1,807253,0
+ZD.US,D,20250410,000000,33.67,34.415,31.62,32.11,577131,0
+ZD.US,D,20250411,000000,32.28,33.91,30.92,31.76,694795,0
+ZD.US,D,20250414,000000,32.19,32.83,31.36,31.99,525944,0
+ZD.US,D,20250415,000000,31.72,32.49,31.27,31.4,437832,0
+ZD.US,D,20250416,000000,32.23,33.77,30.56,31.07,575609,0
+ZD.US,D,20250417,000000,31.12,32.01,30.2,30.48,949674,0
+ZD.US,D,20250421,000000,30.42,31.11,29.54,30.95,847303,0
+ZD.US,D,20250422,000000,30.15,30.8,29.34,30.31,666516,0
+ZD.US,D,20250423,000000,31.9,32.73,30.44,30.45,705481,0
+ZD.US,D,20250424,000000,30.46,31.195,30.03,31.07,563619,0
+ZD.US,D,20250425,000000,30.84,31.07,30.55,30.95,430264,0
+ZD.US,D,20250428,000000,30.98,31.545,30.38,30.85,587622,0
+ZD.US,D,20250429,000000,30.72,31,30.53,30.75,412381,0
+ZD.US,D,20250430,000000,30.07,30.07,29.145,29.53,467685,0
+ZD.US,D,20250501,000000,29.73,30.54,29.61,30.36,612961,0
+ZD.US,D,20250502,000000,30.66,31.57,30.572,31.46,419981,0
+ZD.US,D,20250505,000000,31.01,32.178,30.85,31.72,452488,0
+ZD.US,D,20250506,000000,31.19,31.62,31.05,31.45,361714,0
+ZD.US,D,20250507,000000,31.78,32.3,31.11,31.63,600592,0
+ZD.US,D,20250508,000000,32.24,33,31.745,32.38,860740,0
+ZD.US,D,20250509,000000,32.71,32.91,30.06,30.91,1118414,0
+ZD.US,D,20250512,000000,33.75,34.86,32.76,34.7,866988,0
+ZD.US,D,20250513,000000,34.72,34.806,33.01,33.99,591470,0
+ZD.US,D,20250514,000000,33.5,33.75,32.9,33.45,532262,0
+ZD.US,D,20250515,000000,33.3,33.795,32.735,32.94,549058,0
+ZD.US,D,20250516,000000,33.2,33.2455,32.22,32.59,690596,0
+ZD.US,D,20250519,000000,31.93,32.88,31.61,32.84,561642,0
+ZD.US,D,20250520,000000,32.65,33.19,32.0201,32.73,308655,0
+ZD.US,D,20250521,000000,32.22,32.22,30.82,30.85,515433,0
+ZD.US,D,20250522,000000,30.84,31.05,30.485,30.89,623025,0
+ZD.US,D,20250523,000000,30,31.06,29.91,30.9,547612,0
+ZD.US,D,20250527,000000,31.5,32.22,31.1195,32.1,513010,0
+ZD.US,D,20250528,000000,32.4,32.4,31.83,31.83,569349,0
+ZD.US,D,20250529,000000,32.16,32.34,31.3805,32.13,456339,0
+ZD.US,D,20250530,000000,31.93,32.52,31.7,32.44,565571,0
+ZD.US,D,20250602,000000,32.26,32.5799,31.08,31.17,497252,0
+ZD.US,D,20250603,000000,31.08,32.47,30.93,32.29,424474,0
+ZD.US,D,20250604,000000,32.42,32.9,32.15,32.69,437155,0
+ZD.US,D,20250605,000000,32.73,33.28,32.395,32.81,565308,0
+ZD.US,D,20250606,000000,33.2,33.67,32.815,33.3,501092,0
+ZD.US,D,20250609,000000,33.6,33.88,33.22,33.53,470689,0
+ZD.US,D,20250610,000000,33.71,35.04,33.54,34.26,609356,0
+ZD.US,D,20250611,000000,34.46,34.99,33.82,33.84,502019,0
+ZD.US,D,20250612,000000,33.36,33.67,32.29,32.36,334449,0
+ZD.US,D,20250613,000000,31.6,33.6339,30.62,30.78,558561,0
+ZD.US,D,20250616,000000,31.25,31.675,30.71,31.4,450100,0
+ZD.US,D,20250617,000000,31.15,32.38,30.8,31.58,414776,0
+ZD.US,D,20250618,000000,31.47,32.435,31.46,31.72,388091,0
+ZD.US,D,20250620,000000,32.14,32.27,31.09,31.43,773155,0
+ZD.US,D,20250623,000000,31.26,31.875,31.03,31.61,449191,0
+ZD.US,D,20250624,000000,31.9,32.475,31.06,31.98,528741,0
+ZD.US,D,20250625,000000,32.03,32.03,31.17,31.29,630940,0
+ZD.US,D,20250626,000000,31.62,32.3549,30.9301,31.31,515330,0
+ZD.US,D,20250627,000000,31.71,31.71,29.995,30.43,1119709,0
+ZD.US,D,20250630,000000,31.03,31.07,29.9,30.27,796756,0
+ZD.US,D,20250701,000000,30,33.11,29.95,31.8,1011455,0
+ZD.US,D,20250702,000000,31.77,32.9,31.165,32.55,757297,0
+ZD.US,D,20250703,000000,32.89,33.62,32,32.29,634365,0
+ZD.US,D,20250707,000000,31.95,32.585,31.7,32.05,776261,0
+ZD.US,D,20250708,000000,32.58,33.7725,32.43,33.15,582392,0
+ZD.US,D,20250709,000000,33.2,33.4254,32.13,33.25,421819,0
+ZD.US,D,20250710,000000,32.94,34.135,32.57,33.74,421823,0
+ZD.US,D,20250711,000000,33.09,33.23,32.61,32.68,449394,0
+ZD.US,D,20250714,000000,32.58,32.67,32.195,32.57,426897,0
+ZD.US,D,20250715,000000,32.8,33.37,30.94,30.96,364585,0
+ZD.US,D,20250716,000000,31.26,31.96,30.82,30.88,557500,0
+ZD.US,D,20250717,000000,31.1,31.78,30.565,31.22,680756,0
+ZD.US,D,20250718,000000,31.64,31.64,30.25,30.33,571176,0
+ZD.US,D,20250721,000000,30.84,31.16,30.25,30.33,580901,0
+ZD.US,D,20250722,000000,30.57,31.975,30.5,31.81,406151,0
+ZD.US,D,20250723,000000,32.22,33.475,31.78,32.9,439560,0
+ZD.US,D,20250724,000000,32.67,32.9,32.39,32.43,354750,0
+ZD.US,D,20250725,000000,32.49,32.86,31.81,32.78,343045,0
+ZD.US,D,20250728,000000,32.84,33.08,32.3,32.6,461751,0
+ZD.US,D,20250729,000000,32.77,33.0999,31.57,31.6,474978,0
+ZD.US,D,20250730,000000,31.6,31.78,30.62,31.09,543953,0
+ZD.US,D,20250731,000000,30.87,31.23,30.2,31.12,717098,0
+ZD.US,D,20250801,000000,30.91,30.91,28.55,29.49,700899,0
+ZD.US,D,20250804,000000,29.54,30.58,29.285,30.5,466569,0
+ZD.US,D,20250805,000000,30.4,30.42,29.2,29.81,509268,0
+ZD.US,D,20250806,000000,30.12,31.1,29.945,30.99,1006699,0
+ZD.US,D,20250807,000000,33,37.9,32.875,37.69,2105606,0
+ZD.US,D,20250808,000000,37.7,37.88,35.5,36.68,1175088,0
+ZD.US,D,20250811,000000,36.68,36.815,34.26,34.35,817704,0
+ZD.US,D,20250812,000000,34.5,35.6,34.34,34.67,531940,0
+ZD.US,D,20250813,000000,34.69,36.64,34.69,36.58,706499,0
+ZD.US,D,20250814,000000,35.62,36.34,35.45,36.22,429906,0
+ZD.US,D,20250815,000000,36.5,36.725,36.05,36.4,453286,0
+ZD.US,D,20250818,000000,36.39,37.24,35.975,37.04,475695,0
+ZD.US,D,20250819,000000,37.2,37.545,36.49,37.24,424037,0
+ZD.US,D,20250820,000000,37.31,37.31,35.75,35.88,642453,0
+ZD.US,D,20250821,000000,35.45,36.6,35.14,36.25,540305,0
+ZD.US,D,20250822,000000,36.64,39.31,35.54,38.21,607602,0
+ZD.US,D,20250825,000000,37.97,38.96,37.68,37.87,551012,0
+ZD.US,D,20250826,000000,37.71,38.335,37.26,37.74,414597,0
+ZD.US,D,20250827,000000,37.69,38.51,37.07,37.79,263754,0
+ZD.US,D,20250828,000000,38.01,38.32,36.8,37.31,358571,0
+ZD.US,D,20250829,000000,37.3,38.35,37.15,38.21,498748,0
+ZD.US,D,20250902,000000,37.77,38.185,37.1974,37.96,396165,0
+ZD.US,D,20250903,000000,37.94,38.3925,37.17,37.23,463192,0
+ZD.US,D,20250904,000000,37.39,37.5792,36.565,37.36,335869,0
+ZD.US,D,20250905,000000,37.5,39.01,37.5,38.09,383905,0
+ZD.US,D,20250908,000000,38.16,38.77,37.69,38.51,419101,0
+ZD.US,D,20250909,000000,38.52,38.8308,37.94,38.27,321361,0
+ZD.US,D,20250910,000000,38.03,38.43,35.98,36.59,818300,0
+ZD.US,D,20250911,000000,36.76,37.85,36.61,37.67,720929,0
+ZD.US,D,20250912,000000,37.77,37.77,36.58,36.63,402757,0
+ZD.US,D,20250915,000000,36.97,37.18,36.48,36.65,499251,0
+ZD.US,D,20250916,000000,37.35,38.44,37.0818,38.27,588610,0
+ZD.US,D,20250917,000000,38.29,39.59,37.905,38.36,541655,0
+ZD.US,D,20250918,000000,39.04,39.55,38.63,39.2,507924,0
+ZD.US,D,20250919,000000,39.27,39.58,38.11,38.3,1213038,0
+ZD.US,D,20250922,000000,38.33,38.57,37.58,37.64,487366,0
+ZD.US,D,20250923,000000,38.01,38.555,36.56,36.66,477604,0
+ZD.US,D,20250924,000000,36.6,37.25,36,36.42,439146,0
+ZD.US,D,20250925,000000,36.03,36.75,35.34,36.47,508597,0
+ZD.US,D,20250926,000000,36.95,37.31,36.505,36.87,315700,0
+ZD.US,D,20250929,000000,37.32,39.12,36.82,38.89,684248,0
+ZD.US,D,20250930,000000,38.73,38.95,37.63,38.1,486528,0
+ZD.US,D,20251001,000000,38.03,38.925,37.68,38.81,424662,0
+ZD.US,D,20251002,000000,38.99,39.48,38.425,38.76,419251,0
+ZD.US,D,20251003,000000,38.87,40.135,38.87,39.26,441925,0
+ZD.US,D,20251006,000000,39.52,40.07,39,39.53,378157,0
+ZD.US,D,20251007,000000,39.83,40.01,38.04,38.89,578373,0
+ZD.US,D,20251008,000000,38.89,39.87,38.27,38.29,384157,0
+ZD.US,D,20251009,000000,38.57,38.59,37.845,37.99,505016,0
+ZD.US,D,20251010,000000,38.01,38.4159,34.1,35.33,780527,0
+ZD.US,D,20251013,000000,35.44,36.27,35.03,35.915,612908,0
+ZD.US,D,20251014,000000,35.13,37.75,35.13,37.07,644243,0
+ZD.US,D,20251015,000000,37.55,38.12,36.775,36.93,513821,0
+ZD.US,D,20251016,000000,36.9,37.145,36.09,36.46,370134,0
+ZD.US,D,20251017,000000,35.92,36.38,35.64,35.98,822210,0
+ZD.US,D,20251020,000000,36.55,37.37,36.51,36.54,344004,0
+ZD.US,D,20251021,000000,36.76,38.21,36.47,38.11,549563,0
+ZD.US,D,20251022,000000,37.73,37.98,36.895,37.75,391900,0
+ZD.US,D,20251023,000000,37.75,38.33,37.46,38.21,276278,0
+ZD.US,D,20251024,000000,38.4,38.8,37.46,37.7,432980,0
+ZD.US,D,20251027,000000,37.85,38.05,36.15,36.37,523261,0
+ZD.US,D,20251028,000000,36.1,36.1,33.48,34.01,982750,0
+ZD.US,D,20251029,000000,34.17,34.69,33.43,33.72,648055,0
+ZD.US,D,20251030,000000,33.5,34.16,33,33.88,587969,0
+ZD.US,D,20251031,000000,33.68,34.19,33.5,33.9,520514,0
+ZD.US,D,20251103,000000,33.84,34.22,33.31,33.99,563269,0
+ZD.US,D,20251104,000000,33.55,33.81,32.15,32.21,620929,0
+ZD.US,D,20251105,000000,32.4,33.53,32.07,33.38,537946,0
+ZD.US,D,20251106,000000,33.79,34.0502,32.47,32.65,708852,0
+ZD.US,D,20251107,000000,32.66,33.395,30.28,32.59,1827478,0
+ZD.US,D,20251110,000000,33.39,33.39,31.69,32.22,731343,0
+ZD.US,D,20251111,000000,32.34,33,31.86,32.27,693932,0
+ZD.US,D,20251112,000000,32.35,32.825,31.755,32.03,578740,0
+ZD.US,D,20251113,000000,31.7,32.11,30.67,30.95,591856,0
+ZD.US,D,20251114,000000,30.63,30.77,29.48,30.35,911042,0
+ZD.US,D,20251117,000000,29.98,30.49,29.21,29.81,1119849,0
+ZD.US,D,20251118,000000,29.78,30.23,29.49,29.61,670807,0
+ZD.US,D,20251119,000000,29.53,29.695,28.93,29.2,763942,0
+ZD.US,D,20251120,000000,29.4,30.035,29.105,29.54,862710,0
+ZD.US,D,20251121,000000,29.64,31.89,29.64,31.81,806575,0
+ZD.US,D,20251124,000000,31.86,32.96,31.32,32.83,1007432,0
+ZD.US,D,20251125,000000,33.26,34.13,32.55,32.64,990439,0
+ZD.US,D,20251126,000000,32.39,33.5,32.35,33.15,944439,0
+ZD.US,D,20251128,000000,33.41,33.62,32.73,32.82,284814,0
+ZD.US,D,20251201,000000,32.53,33.38,32.41,33.02,696362,0
+ZD.US,D,20251202,000000,33.06,33.48,32.44,33.27,543315,0
+ZD.US,D,20251203,000000,33.44,36.095,33.375,35.84,864192,0
+ZD.US,D,20251204,000000,35.54,35.975,35.06,35.56,771387,0
+ZD.US,D,20251205,000000,35.29,36.2,35.02,35.22,554706,0
+ZD.US,D,20251208,000000,35.53,35.6,33.79,34.18,654050,0
+ZD.US,D,20251209,000000,34.02,35.19,33.92,34.92,443057,0
+ZD.US,D,20251210,000000,34.9,37.26,34.83,36.19,805970,0
+ZD.US,D,20251211,000000,36.05,36.755,35.91,36.15,441154,0
+ZD.US,D,20251212,000000,36.44,36.6455,35.74,36,398319,0
+ZD.US,D,20251215,000000,36,36.615,35.3,36.48,781223,0
+ZD.US,D,20251216,000000,36.38,36.58,35.255,35.83,655634,0
+ZD.US,D,20251217,000000,35.94,36.41,35.57,35.75,519451,0
+ZD.US,D,20251218,000000,36.13,36.63,35.745,35.99,432763,0
+ZD.US,D,20251219,000000,35.99,36.1304,35.25,35.59,1194087,0
+ZD.US,D,20251222,000000,35.98,36.27,35.575,35.58,358759,0
+ZD.US,D,20251223,000000,35.35,35.64,34.2053,34.72,512173,0
+ZD.US,D,20251224,000000,34.62,35.41,34.62,35.23,213218,0
+ZD.US,D,20251226,000000,35.23,35.915,35,35.85,416210,0
+ZD.US,D,20251229,000000,35.52,36.205,35.485,35.76,440841,0
+ZD.US,D,20251230,000000,35.72,36.095,35.54,35.58,338851,0
+ZD.US,D,20251231,000000,35.64,35.94,35.11,35.15,330630,0
+ZD.US,D,20260102,000000,35.36,35.525,33.895,33.99,535401,0
+ZD.US,D,20260105,000000,33.79,35.47,33.51,33.8,703694,0
+ZD.US,D,20260106,000000,33.58,34.38,33.14,34.28,473038,0
+ZD.US,D,20260107,000000,34.72,34.72,33.14,33.82,573964,0
+ZD.US,D,20260108,000000,33.4,35.68,33.18,35,459924,0
+ZD.US,D,20260109,000000,35.04,36.51,34.3,36.18,648502,0
+ZD.US,D,20260112,000000,36.02,37.28,35.15,37.25,617043,0
+ZD.US,D,20260113,000000,37.36,37.6,36.14,36.27,663460,0
+ZD.US,D,20260114,000000,36.64,36.6463,35.47,36.29,594074,0
+ZD.US,D,20260115,000000,36.19,38.16,36,37.95,604143,0
+ZD.US,D,20260116,000000,37.87,38.335,37.23,37.48,765900,0
+ZD.US,D,20260120,000000,37.05,38.765,36.755,38.02,759055,0
+ZD.US,D,20260121,000000,38.32,38.98,37.84,38.66,595260,0
+ZD.US,D,20260122,000000,39.13,40.5,38.94,40.04,743396,0
+ZD.US,D,20260123,000000,39.69,39.865,38.16,38.21,375749,0
+ZD.US,D,20260126,000000,38.31,39.785,38.26,39.65,465149,0
+ZD.US,D,20260127,000000,39.87,40,39.08,39.54,506782,0
+ZD.US,D,20260128,000000,39.77,41.07,39.03,39.29,443911,0
+ZD.US,D,20260129,000000,39.08,39.65,38.61,39.6,490286,0
+ZD.US,D,20260130,000000,39.12,39.55,37.275,38.22,518940,0
+ZD.US,D,20260202,000000,38.12,38.79,37.36,37.81,431032,0
+ZD.US,D,20260203,000000,37.28,37.585,33.88,34.8,628415,0
+ZD.US,D,20260204,000000,35.34,35.845,34.25,34.415,870302,0
+ZD.US,D,20260205,000000,33.92,34.52,31.89,32.3,615331,0
+ZD.US,D,20260206,000000,32.62,33.7,32.15,33.51,476603,0
+ZD.US,D,20260209,000000,33.04,33.53,30.5,32.14,801520,0
+ZD.US,D,20260210,000000,32.19,33.61,32.17,32.97,426227,0
+ZD.US,D,20260211,000000,32.83,32.85,31,31.46,544205,0
+ZD.US,D,20260212,000000,31.74,31.74,29.395,30.1,445807,0
+ZD.US,D,20260213,000000,30.12,30.77,29.47,30.5,476624,0
+ZD.US,D,20260217,000000,30.26,31.7763,29.53,30.19,448703,0
+ZD.US,D,20260218,000000,30.02,31.165,29.805,30.82,475873,0
diff --git a/daily/us/nasdaq stocks/3/zenv.us.txt b/daily/us/nasdaq stocks/3/zenv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3220102a55ff20f3e1c278ad1a89b4cb783e927c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zenv.us.txt	
@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZENV.US,D,20210722,000000,10.35,11.2,9.49,10.2,5429339,0
+ZENV.US,D,20210723,000000,10.16,10.6,10.16,10.2,906983,0
+ZENV.US,D,20210726,000000,10.2,10.94,10.2,10.63,1095592,0
+ZENV.US,D,20210727,000000,10.57,10.83,10.1,10.1,1702538,0
+ZENV.US,D,20210728,000000,10.1,10.47,10.01,10.47,254076,0
+ZENV.US,D,20210729,000000,10.26,11.07,10.26,11,271469,0
+ZENV.US,D,20210730,000000,10.92,11.15,10.77,11.14,162845,0
+ZENV.US,D,20210802,000000,11.14,11.8999,11.14,11.6,217969,0
+ZENV.US,D,20210803,000000,11.55,11.89,11.2707,11.63,144807,0
+ZENV.US,D,20210804,000000,11.52,11.87,11.2635,11.65,121552,0
+ZENV.US,D,20210805,000000,11.6,11.88,11.37,11.38,226416,0
+ZENV.US,D,20210806,000000,11.3,11.62,10.7075,11.36,210825,0
+ZENV.US,D,20210809,000000,11.37,11.7,11.17,11.2,135288,0
+ZENV.US,D,20210810,000000,11.31,11.535,11.07,11.37,143082,0
+ZENV.US,D,20210811,000000,11.03,11.52,11.02,11.4,120767,0
+ZENV.US,D,20210812,000000,11.26,11.48,11.11,11.4,283054,0
+ZENV.US,D,20210813,000000,11.49,11.49,11.0401,11.39,98652,0
+ZENV.US,D,20210816,000000,11.77,12.77,11.6,12.49,720109,0
+ZENV.US,D,20210817,000000,12.26,13.08,12.12,12.36,394914,0
+ZENV.US,D,20210818,000000,12.29,12.69,12.08,12.27,152828,0
+ZENV.US,D,20210819,000000,12.19,13.4,12.19,12.99,600649,0
+ZENV.US,D,20210820,000000,13.15,14.1399,13.15,13.84,552886,0
+ZENV.US,D,20210823,000000,13.94,15.87,13.94,15.74,508203,0
+ZENV.US,D,20210824,000000,15.82,16.69,15.24,16.35,316615,0
+ZENV.US,D,20210825,000000,16.27,18.36,15.6073,17.12,442529,0
+ZENV.US,D,20210826,000000,17.29,17.36,15.84,16.72,219980,0
+ZENV.US,D,20210827,000000,16.99,19.87,16.3325,17.85,365895,0
+ZENV.US,D,20210830,000000,18.07,19.53,17.99,19,353629,0
+ZENV.US,D,20210831,000000,19.17,20.015,18.39,18.98,309770,0
+ZENV.US,D,20210901,000000,19.1,19.54,17.52,17.99,293568,0
+ZENV.US,D,20210902,000000,17.7262,18.98,17.27,17.86,188844,0
+ZENV.US,D,20210903,000000,18.01,19,18.01,18.48,129069,0
+ZENV.US,D,20210907,000000,18.73,18.98,16.371,17.64,278085,0
+ZENV.US,D,20210908,000000,17.59,17.59,16.23,16.68,176278,0
+ZENV.US,D,20210909,000000,16.58,17.23,16.21,16.5,182005,0
+ZENV.US,D,20210910,000000,16.62,17.5,16.5238,17.31,265584,0
+ZENV.US,D,20210913,000000,17.36,17.49,15.6717,16.34,278040,0
+ZENV.US,D,20210914,000000,16.4699,16.4699,15.5101,15.96,138517,0
+ZENV.US,D,20210915,000000,15.81,17.34,15.26,17.11,181671,0
+ZENV.US,D,20210916,000000,16.95,17.48,16.755,17.2,99275,0
+ZENV.US,D,20210917,000000,17.24,17.38,16.06,16.1,195086,0
+ZENV.US,D,20210920,000000,15.37,16.13,15.08,16.01,167857,0
+ZENV.US,D,20210921,000000,16.03,16.4699,15.77,16.2,167371,0
+ZENV.US,D,20210922,000000,16.49,17.4499,15.94,16.34,164433,0
+ZENV.US,D,20210923,000000,16.46,17.4,15.63,16.05,152948,0
+ZENV.US,D,20210924,000000,16,16.34,14.25,15.16,234569,0
+ZENV.US,D,20210927,000000,15,15.53,14.01,14.36,229593,0
+ZENV.US,D,20210928,000000,14.07,15.63,13.68,15.43,314523,0
+ZENV.US,D,20210929,000000,15.49,15.49,14,14.2,296611,0
+ZENV.US,D,20210930,000000,14.22,14.5,13.11,13.75,154031,0
+ZENV.US,D,20211001,000000,14.02,14.49,13.72,14.09,85093,0
+ZENV.US,D,20211004,000000,13.88,14.3,13.6082,14.3,65719,0
+ZENV.US,D,20211005,000000,14.45,15,14.25,14.76,169684,0
+ZENV.US,D,20211006,000000,14.75,15.14,13.16,13.71,193224,0
+ZENV.US,D,20211007,000000,13.8,14.43,13.8,14.24,189812,0
+ZENV.US,D,20211008,000000,14.21,14.7399,14.04,14.48,130121,0
+ZENV.US,D,20211011,000000,14.32,14.52,13.85,13.97,118632,0
+ZENV.US,D,20211012,000000,14.17,14.6552,14.01,14.44,66403,0
+ZENV.US,D,20211013,000000,14.51,14.73,13.5,13.75,57842,0
+ZENV.US,D,20211014,000000,14.04,14.14,13,13.33,91619,0
+ZENV.US,D,20211015,000000,13.4,13.7,13.33,13.64,44793,0
+ZENV.US,D,20211018,000000,13.52,14,13.35,13.94,88751,0
+ZENV.US,D,20211019,000000,14.14,14.49,13.802,13.96,78638,0
+ZENV.US,D,20211020,000000,14.07,14.5,13.761,13.85,34843,0
+ZENV.US,D,20211021,000000,13.75,14.04,12.92,12.95,75028,0
+ZENV.US,D,20211022,000000,13,13.0362,11.52,11.9,179534,0
+ZENV.US,D,20211025,000000,12.03,12.67,11.78,11.79,71647,0
+ZENV.US,D,20211026,000000,11.77,12.285,11.3306,11.5,143945,0
+ZENV.US,D,20211027,000000,11.54,11.81,10.76,10.92,120214,0
+ZENV.US,D,20211028,000000,10.9,11.34,10.4052,10.69,81921,0
+ZENV.US,D,20211029,000000,10.77,11.265,10.2401,10.37,146993,0
+ZENV.US,D,20211101,000000,10.49,10.87,9.72,9.91,197065,0
+ZENV.US,D,20211102,000000,10,10.59,9.92,10.08,209513,0
+ZENV.US,D,20211103,000000,11.13,11.57,10.9,11.31,223835,0
+ZENV.US,D,20211104,000000,11.39,11.5,10.31,10.66,125868,0
+ZENV.US,D,20211105,000000,10.82,10.95,10.11,10.27,46072,0
+ZENV.US,D,20211108,000000,10.38,11.03,10,10.03,123010,0
+ZENV.US,D,20211109,000000,10.14,10.551,9.9,10.15,83832,0
+ZENV.US,D,20211110,000000,10,10.81,9.99,10.64,106255,0
+ZENV.US,D,20211111,000000,10.71,11.34,10.5,11.21,117729,0
+ZENV.US,D,20211112,000000,11.23,11.76,11.01,11.57,174998,0
+ZENV.US,D,20211115,000000,11.55,11.55,10.99,11.03,143331,0
+ZENV.US,D,20211116,000000,11.01,11.12,10.33,10.41,181639,0
+ZENV.US,D,20211117,000000,10.8,11.45,9.96,10.52,228977,0
+ZENV.US,D,20211118,000000,10.6,11.1899,10,10.16,95590,0
+ZENV.US,D,20211119,000000,10.38,10.4374,9.7401,10.08,64097,0
+ZENV.US,D,20211122,000000,10.03,10.24,8.91,8.97,102844,0
+ZENV.US,D,20211123,000000,8.93,9.06,8.6001,8.9,157844,0
+ZENV.US,D,20211124,000000,8.97,9.17,8.86,8.96,346174,0
+ZENV.US,D,20211126,000000,8.86,9.1643,8.25,8.51,113573,0
+ZENV.US,D,20211129,000000,8.72,8.85,8.27,8.58,46037,0
+ZENV.US,D,20211130,000000,8.64,8.8644,7.6404,7.91,115754,0
+ZENV.US,D,20211201,000000,7.9,8.53,7.6862,8.53,91088,0
+ZENV.US,D,20211202,000000,8.34,9.0236,8.3022,8.58,83430,0
+ZENV.US,D,20211203,000000,8.48,9.08,7.95,8.53,106184,0
+ZENV.US,D,20211206,000000,8.47,8.775,8.19,8.4,96050,0
+ZENV.US,D,20211207,000000,8.59,9.17,8.5161,9.02,26775,0
+ZENV.US,D,20211208,000000,9.23,9.4,9,9.36,69630,0
+ZENV.US,D,20211209,000000,8.96,9.31,8.88,9,37302,0
+ZENV.US,D,20211210,000000,9.05,9.06,8.855,8.96,35012,0
+ZENV.US,D,20211213,000000,8.955,9.02,8.9,9.02,22277,0
+ZENV.US,D,20211214,000000,8.81,8.96,8.51,8.8,63483,0
+ZENV.US,D,20211215,000000,8.6228,8.8,8.4,8.52,71180,0
+ZENV.US,D,20211216,000000,8.73,8.92,8.4,8.4,29943,0
+ZENV.US,D,20211217,000000,8.6,8.7,7.92,7.92,83819,0
+ZENV.US,D,20211220,000000,7.8,8.01,7.5187,7.66,98382,0
+ZENV.US,D,20211221,000000,8.03,8.03,7,7.19,306478,0
+ZENV.US,D,20211222,000000,7.11,7.3,6.84,7.05,177601,0
+ZENV.US,D,20211223,000000,7.25,7.79,6.97,7.67,65654,0
+ZENV.US,D,20211227,000000,7.47,7.67,7.06,7.16,131827,0
+ZENV.US,D,20211228,000000,7.24,7.61,7.12,7.46,69454,0
+ZENV.US,D,20211229,000000,7.46,7.61,6.8544,7.03,64895,0
+ZENV.US,D,20211230,000000,6.975,7.15,6.9,6.96,81223,0
+ZENV.US,D,20211231,000000,6.867,6.98,6.74,6.79,117869,0
+ZENV.US,D,20220103,000000,7.07,7.23,6.51,6.67,27477,0
+ZENV.US,D,20220104,000000,6.865,6.865,5.665,6.47,53648,0
+ZENV.US,D,20220105,000000,6.55,6.5696,5.92,5.92,57351,0
+ZENV.US,D,20220106,000000,5.84,6.31,5.495,5.96,99458,0
+ZENV.US,D,20220107,000000,6.04,6.25,5.7,6.04,81730,0
+ZENV.US,D,20220110,000000,5.92,6.39,5.83,6.03,83456,0
+ZENV.US,D,20220111,000000,6.11,6.48,5.96,6.23,55108,0
+ZENV.US,D,20220112,000000,6.2,6.42,6.05,6.22,56330,0
+ZENV.US,D,20220113,000000,6.37,6.37,6.2,6.28,41085,0
+ZENV.US,D,20220114,000000,6.21,6.375,6.015,6.02,44859,0
+ZENV.US,D,20220118,000000,5.81,6.005,5.75,5.77,83442,0
+ZENV.US,D,20220119,000000,5.81,6.36,5.55,6.2,133764,0
+ZENV.US,D,20220120,000000,6.12,6.5632,5.51,5.74,142989,0
+ZENV.US,D,20220121,000000,5.86,5.99,5.06,5.28,103994,0
+ZENV.US,D,20220124,000000,5.26,5.42,4.86,5.17,129751,0
+ZENV.US,D,20220125,000000,5.12,5.94,5.05,5.92,104511,0
+ZENV.US,D,20220126,000000,5.89,6.47,5.35,5.9,90464,0
+ZENV.US,D,20220127,000000,5.87,6.095,5.49,5.75,127033,0
+ZENV.US,D,20220128,000000,5.65,6.12,5.54,5.6,52855,0
+ZENV.US,D,20220131,000000,5.65,6.21,5.375,5.9,79757,0
+ZENV.US,D,20220201,000000,5.88,6.18,5.76,6.07,47355,0
+ZENV.US,D,20220202,000000,6.14,6.65,5.745,6.03,61839,0
+ZENV.US,D,20220203,000000,6.06,6.16,5.5,5.52,43975,0
+ZENV.US,D,20220204,000000,5.41,5.8,5.4,5.655,70286,0
+ZENV.US,D,20220207,000000,5.76,5.84,5.51,5.64,25210,0
+ZENV.US,D,20220208,000000,5.55,5.72,5.51,5.52,14542,0
+ZENV.US,D,20220209,000000,5.7,5.9984,5.53,5.53,50886,0
+ZENV.US,D,20220210,000000,5.37,6.23,5.37,5.87,42078,0
+ZENV.US,D,20220211,000000,5.8,5.8,5.26,5.45,82996,0
+ZENV.US,D,20220214,000000,5.53,5.8,5.22,5.47,50647,0
+ZENV.US,D,20220215,000000,5.5,6.09,5.35,5.55,87226,0
+ZENV.US,D,20220216,000000,5.61,5.61,5.28,5.4,277768,0
+ZENV.US,D,20220217,000000,5.28,5.63,5.28,5.48,79274,0
+ZENV.US,D,20220218,000000,5.37,5.48,5.04,5.07,157780,0
+ZENV.US,D,20220222,000000,5.18,5.29,4.8723,4.95,111147,0
+ZENV.US,D,20220223,000000,4.95,5.06,4.745,4.9,679571,0
+ZENV.US,D,20220224,000000,4.52,4.88,4.325,4.79,232069,0
+ZENV.US,D,20220225,000000,4.85,5.24,4.51,4.98,118186,0
+ZENV.US,D,20220228,000000,4.91,5.35,4.8455,5.02,107980,0
+ZENV.US,D,20220301,000000,5.06,5.25,4.745,4.99,54286,0
+ZENV.US,D,20220302,000000,5.05,5.05,4.6,4.62,63049,0
+ZENV.US,D,20220303,000000,4.46,4.745,4.27,4.32,31174,0
+ZENV.US,D,20220304,000000,4.46,4.46,3.91,4.11,95004,0
+ZENV.US,D,20220307,000000,4.18,4.4,4.04,4.29,18362,0
+ZENV.US,D,20220308,000000,4.25,4.75,4.25,4.52,41568,0
+ZENV.US,D,20220309,000000,4.67,4.695,4.33,4.5,112787,0
+ZENV.US,D,20220310,000000,4.62,5.07,4.4,4.89,42561,0
+ZENV.US,D,20220311,000000,4.87,5.18,4.61,4.61,70564,0
+ZENV.US,D,20220314,000000,4.84,4.88,3.78,4.01,102812,0
+ZENV.US,D,20220315,000000,4.13,4.36,3.79,3.96,62578,0
+ZENV.US,D,20220316,000000,4.36,4.405,3.76,3.83,131965,0
+ZENV.US,D,20220317,000000,3.86,4.34,3.73,4.04,362549,0
+ZENV.US,D,20220318,000000,4.04,4.85,3.7678,4.75,111955,0
+ZENV.US,D,20220321,000000,4.91,6.2562,4.85,5.71,159001,0
+ZENV.US,D,20220322,000000,5.6,5.745,5.15,5.24,123048,0
+ZENV.US,D,20220323,000000,5.23,6.155,5.17,5.71,247747,0
+ZENV.US,D,20220324,000000,5.65,6.1,5.375,5.99,170618,0
+ZENV.US,D,20220325,000000,5.96,6.19,5.48,5.93,241808,0
+ZENV.US,D,20220328,000000,5.84,6.14,5.65,5.99,78209,0
+ZENV.US,D,20220329,000000,5.79,6.14,5.57,6.11,170560,0
+ZENV.US,D,20220330,000000,6.08,6.2,5.7,5.74,42084,0
+ZENV.US,D,20220331,000000,5.81,6.24,5.81,6.1,176435,0
+ZENV.US,D,20220401,000000,6.06,6.74,6.05,6.52,154409,0
+ZENV.US,D,20220404,000000,6.64,7.145,6.53,6.84,183516,0
+ZENV.US,D,20220405,000000,6.8,7.065,6.2477,6.82,80912,0
+ZENV.US,D,20220406,000000,6.6,6.75,5.7,6.27,122342,0
+ZENV.US,D,20220407,000000,6.37,6.88,6.31,6.37,86412,0
+ZENV.US,D,20220408,000000,6.54,6.58,6.0327,6.15,75712,0
+ZENV.US,D,20220411,000000,6.13,6.26,6.0301,6.15,37409,0
+ZENV.US,D,20220412,000000,6.41,7.1,6.26,6.45,167393,0
+ZENV.US,D,20220413,000000,6.43,7.05,6.32,6.69,51060,0
+ZENV.US,D,20220414,000000,6.6,7.05,6.4,6.77,41281,0
+ZENV.US,D,20220418,000000,7.02,7.25,6.68,6.95,81209,0
+ZENV.US,D,20220419,000000,6.9,7.78,6.625,7.54,286128,0
+ZENV.US,D,20220420,000000,7.68,7.7549,7.09,7.34,129725,0
+ZENV.US,D,20220421,000000,7.66,7.66,7.11,7.11,161412,0
+ZENV.US,D,20220422,000000,7.07,7.45,7.07,7.15,101044,0
+ZENV.US,D,20220425,000000,7.14,7.271,6.83,6.94,58260,0
+ZENV.US,D,20220426,000000,6.98,7.08,6.71,6.77,36120,0
+ZENV.US,D,20220427,000000,6.87,7.03,6.71,6.9,169096,0
+ZENV.US,D,20220428,000000,6.98,7.13,6.7401,6.93,62380,0
+ZENV.US,D,20220429,000000,6.97,7.01,6.72,6.76,134948,0
+ZENV.US,D,20220502,000000,6.7,6.985,6.3,6.43,251885,0
+ZENV.US,D,20220503,000000,6.36,6.57,6.21,6.29,81728,0
+ZENV.US,D,20220504,000000,6.35,6.81,6.05,6.55,236420,0
+ZENV.US,D,20220505,000000,6.69,6.84,6.04,6.09,179206,0
+ZENV.US,D,20220506,000000,6.1,6.31,5.58,5.65,128887,0
+ZENV.US,D,20220509,000000,5.48,5.72,4.37,4.71,214382,0
+ZENV.US,D,20220510,000000,4.7,4.88,4.4016,4.6,153747,0
+ZENV.US,D,20220511,000000,4.68,4.68,4.3902,4.57,79467,0
+ZENV.US,D,20220512,000000,4.66,4.75,4.11,4.18,129229,0
+ZENV.US,D,20220513,000000,4.25,4.66,4.25,4.47,69844,0
+ZENV.US,D,20220516,000000,4.44,4.62,4.355,4.44,69256,0
+ZENV.US,D,20220517,000000,4.55,4.96,4.42,4.51,120422,0
+ZENV.US,D,20220518,000000,4.47,5.08,4.0738,4.36,254922,0
+ZENV.US,D,20220519,000000,4.33,4.5,4.22,4.44,33811,0
+ZENV.US,D,20220520,000000,4.48,4.5,4.075,4.31,84382,0
+ZENV.US,D,20220523,000000,4.38,4.475,4.1572,4.39,29746,0
+ZENV.US,D,20220524,000000,4.29,4.5,4.085,4.17,102734,0
+ZENV.US,D,20220525,000000,4.15,4.3,3.98,4.05,148185,0
+ZENV.US,D,20220526,000000,4.04,4.125,3.81,3.89,136088,0
+ZENV.US,D,20220527,000000,3.87,3.99,3.63,3.94,167938,0
+ZENV.US,D,20220531,000000,3.96,4.03,3.73,3.76,170546,0
+ZENV.US,D,20220601,000000,3.81,3.8106,3.62,3.78,81508,0
+ZENV.US,D,20220602,000000,3.79,4.24,3.69,3.74,316869,0
+ZENV.US,D,20220603,000000,3.7,3.75,3.56,3.67,29530,0
+ZENV.US,D,20220606,000000,3.7,3.71,3.52,3.6,208419,0
+ZENV.US,D,20220607,000000,3.61,3.61,3.52,3.58,37691,0
+ZENV.US,D,20220608,000000,3.56,3.56,3.4,3.51,236055,0
+ZENV.US,D,20220609,000000,3.51,3.51,3.35,3.37,49031,0
+ZENV.US,D,20220610,000000,3.38,3.41,3.255,3.3,74235,0
+ZENV.US,D,20220613,000000,3.23,3.3,2.92,2.95,285682,0
+ZENV.US,D,20220614,000000,2.9,3.205,2.7,2.92,360070,0
+ZENV.US,D,20220615,000000,2.95,3.255,2.8,2.8,196931,0
+ZENV.US,D,20220616,000000,2.7,3.19,2.41,2.58,347353,0
+ZENV.US,D,20220617,000000,2.58,2.85,2.58,2.68,105287,0
+ZENV.US,D,20220621,000000,2.78,2.805,2.51,2.56,134074,0
+ZENV.US,D,20220622,000000,2.83,2.85,2.27,2.4,219330,0
+ZENV.US,D,20220623,000000,2.45,2.7,2.3,2.63,131486,0
+ZENV.US,D,20220624,000000,2.63,2.72,2.41,2.5,79918,0
+ZENV.US,D,20220627,000000,2.48,2.55,2.24,2.27,59525,0
+ZENV.US,D,20220628,000000,2.33,2.35,2.16,2.23,61100,0
+ZENV.US,D,20220629,000000,2.23,2.41,2.01,2.07,68944,0
+ZENV.US,D,20220630,000000,2.1,2.255,1.87,2.11,115157,0
+ZENV.US,D,20220701,000000,2.06,2.2,1.84,2.15,80307,0
+ZENV.US,D,20220705,000000,2.05,2.32,2.01,2.12,103231,0
+ZENV.US,D,20220706,000000,2.095,2.26,1.9,1.93,36769,0
+ZENV.US,D,20220707,000000,2,2.3255,1.96,2.3,207855,0
+ZENV.US,D,20220708,000000,2.23,2.64,2.06,2.42,178934,0
+ZENV.US,D,20220711,000000,2.375,2.46,2.06,2.31,123791,0
+ZENV.US,D,20220712,000000,2.27,2.33,2.02,2.06,207683,0
+ZENV.US,D,20220713,000000,2.02,2.19,1.96,2.1,73192,0
+ZENV.US,D,20220714,000000,2.04,2.13,1.93,2.01,44851,0
+ZENV.US,D,20220715,000000,2.2,2.2017,1.95,1.98,20665,0
+ZENV.US,D,20220718,000000,2.04,2.22,2,2.1,38905,0
+ZENV.US,D,20220719,000000,2.15,2.1875,2,2.06,51416,0
+ZENV.US,D,20220720,000000,2.12,2.2,2.01,2.02,115647,0
+ZENV.US,D,20220721,000000,2.05,2.15,2.02,2.13,88912,0
+ZENV.US,D,20220722,000000,2.05,2.14,1.9,1.95,92151,0
+ZENV.US,D,20220725,000000,1.96,2.49,1.96,2.1,447499,0
+ZENV.US,D,20220726,000000,1.98,2.77,1.98,2.46,501279,0
+ZENV.US,D,20220727,000000,2.46,2.46,1.91,2.24,448421,0
+ZENV.US,D,20220728,000000,2.18,2.18,2.04,2.14,105503,0
+ZENV.US,D,20220729,000000,2.19,2.31,2.08,2.25,64670,0
+ZENV.US,D,20220801,000000,2.17,2.22,2,2.06,127829,0
+ZENV.US,D,20220802,000000,2,2.1,1.71,1.87,139916,0
+ZENV.US,D,20220803,000000,1.95,2.09,1.7447,2.05,385945,0
+ZENV.US,D,20220804,000000,2.01,2.12,1.91,2.06,58089,0
+ZENV.US,D,20220805,000000,2.05,2.1,1.97,2.09,73762,0
+ZENV.US,D,20220808,000000,2.12,2.33,2.12,2.24,173494,0
+ZENV.US,D,20220809,000000,2.27,2.44,2.01,2.07,136371,0
+ZENV.US,D,20220810,000000,2.17,2.22,2.03,2.22,160822,0
+ZENV.US,D,20220811,000000,2.23,2.32,2.12,2.28,35199,0
+ZENV.US,D,20220812,000000,2.32,2.8299,2.29,2.49,401535,0
+ZENV.US,D,20220815,000000,2.56,2.65,2.39,2.58,221822,0
+ZENV.US,D,20220816,000000,2.58,2.8295,2.23,2.31,294219,0
+ZENV.US,D,20220817,000000,2.25,2.31,2.21,2.28,50943,0
+ZENV.US,D,20220818,000000,2.27,2.27,2.16,2.17,61422,0
+ZENV.US,D,20220819,000000,2.12,2.14,1.97,1.97,188208,0
+ZENV.US,D,20220822,000000,2.01,2.03,1.9,1.91,90752,0
+ZENV.US,D,20220823,000000,1.92,2,1.9,1.99,147541,0
+ZENV.US,D,20220824,000000,2,2,1.91,2,59880,0
+ZENV.US,D,20220825,000000,2.01,2.095,1.94,2.01,330949,0
+ZENV.US,D,20220826,000000,2.01,2.17,1.91,2.17,403335,0
+ZENV.US,D,20220829,000000,2.17,2.17,2,2.11,487178,0
+ZENV.US,D,20220830,000000,2.07,2.375,2.07,2.37,554175,0
+ZENV.US,D,20220831,000000,2.39,2.58,2.3348,2.51,323508,0
+ZENV.US,D,20220901,000000,2.49,2.49,2.29,2.45,112023,0
+ZENV.US,D,20220902,000000,2.42,2.45,2.2,2.25,102478,0
+ZENV.US,D,20220906,000000,2.23,2.23,2.09,2.13,39420,0
+ZENV.US,D,20220907,000000,2.09,2.16,1.94,2.055,134345,0
+ZENV.US,D,20220908,000000,2.01,2.06,1.95,2.01,139070,0
+ZENV.US,D,20220909,000000,2.08,2.1598,1.92,2.01,168742,0
+ZENV.US,D,20220912,000000,2.02,2.1,1.91,1.94,127981,0
+ZENV.US,D,20220913,000000,1.98,1.98,1.83,1.83,64436,0
+ZENV.US,D,20220914,000000,1.9,1.91,1.82,1.87,48239,0
+ZENV.US,D,20220915,000000,1.91,1.94,1.76,1.77,91412,0
+ZENV.US,D,20220916,000000,1.75,1.79,1.62,1.69,132931,0
+ZENV.US,D,20220919,000000,1.69,1.78,1.61,1.64,117254,0
+ZENV.US,D,20220920,000000,1.62,1.7068,1.58,1.61,54524,0
+ZENV.US,D,20220921,000000,1.62,1.64,1.4,1.4,239984,0
+ZENV.US,D,20220922,000000,1.44,1.73,1.44,1.6,90046,0
+ZENV.US,D,20220923,000000,1.55,1.74,1.49,1.57,56452,0
+ZENV.US,D,20220926,000000,1.56,1.69,1.3801,1.4,82444,0
+ZENV.US,D,20220927,000000,1.41,1.59,1.41,1.49,45048,0
+ZENV.US,D,20220928,000000,1.59,1.7187,1.5018,1.62,67532,0
+ZENV.US,D,20220929,000000,1.5664,1.62,1.5,1.61,52724,0
+ZENV.US,D,20220930,000000,1.6,1.655,1.52,1.61,47117,0
+ZENV.US,D,20221003,000000,1.61,1.63,1.53,1.61,90885,0
+ZENV.US,D,20221004,000000,1.61,1.78,1.61,1.77,25376,0
+ZENV.US,D,20221005,000000,1.77,1.83,1.69,1.83,15184,0
+ZENV.US,D,20221006,000000,1.78,1.8682,1.6293,1.84,5438,0
+ZENV.US,D,20221007,000000,1.8,1.8451,1.7479,1.75,7577,0
+ZENV.US,D,20221010,000000,1.73,1.74,1.58,1.58,5182,0
+ZENV.US,D,20221011,000000,1.55,1.8022,1.44,1.49,33143,0
+ZENV.US,D,20221012,000000,1.51,1.6,1.505,1.57,13781,0
+ZENV.US,D,20221013,000000,1.48,1.79,1.48,1.51,12609,0
+ZENV.US,D,20221014,000000,1.51,1.5999,1.41,1.59,28078,0
+ZENV.US,D,20221017,000000,1.58,1.71,1.4878,1.7,7533,0
+ZENV.US,D,20221018,000000,1.68,1.7,1.67,1.7,9241,0
+ZENV.US,D,20221019,000000,1.78,1.78,1.62,1.72,8126,0
+ZENV.US,D,20221020,000000,1.7,1.73,1.55,1.64,11132,0
+ZENV.US,D,20221021,000000,1.5702,1.76,1.57,1.73,27466,0
+ZENV.US,D,20221024,000000,1.5627,1.5627,1.5627,1.5627,992,0
+ZENV.US,D,20221025,000000,1.55,1.75,1.55,1.56,25714,0
+ZENV.US,D,20221026,000000,1.62,1.82,1.51,1.53,91120,0
+ZENV.US,D,20221027,000000,1.62,1.72,1.58,1.67,22480,0
+ZENV.US,D,20221028,000000,1.5516,1.71,1.5516,1.69,6936,0
+ZENV.US,D,20221031,000000,1.88,1.88,1.7174,1.8,28431,0
+ZENV.US,D,20221101,000000,1.75,1.78,1.72,1.75,2618,0
+ZENV.US,D,20221102,000000,1.77,1.78,1.66,1.66,5891,0
+ZENV.US,D,20221103,000000,1.6515,1.73,1.6515,1.71,1485,0
+ZENV.US,D,20221104,000000,1.71,1.73,1.635,1.73,6755,0
+ZENV.US,D,20221107,000000,1.77,1.78,1.75,1.76,1671,0
+ZENV.US,D,20221108,000000,1.5438,1.78,1.5438,1.77,8955,0
+ZENV.US,D,20221109,000000,1.6,1.78,1.6,1.78,3835,0
+ZENV.US,D,20221110,000000,1.7736,1.85,1.6895,1.79,25758,0
+ZENV.US,D,20221111,000000,1.76,1.89,1.76,1.88,19855,0
+ZENV.US,D,20221114,000000,1.85,1.87,1.75,1.84,14498,0
+ZENV.US,D,20221115,000000,1.89,1.9,1.676,1.74,8074,0
+ZENV.US,D,20221116,000000,1.72,1.86,1.69,1.73,8008,0
+ZENV.US,D,20221117,000000,1.79,1.85,1.73,1.73,15547,0
+ZENV.US,D,20221118,000000,1.71,1.79,1.65,1.75,5929,0
+ZENV.US,D,20221121,000000,1.6169,1.645,1.525,1.59,52764,0
+ZENV.US,D,20221122,000000,1.57,1.66,1.49,1.66,38651,0
+ZENV.US,D,20221123,000000,1.57,1.65,1.5,1.64,22370,0
+ZENV.US,D,20221125,000000,1.48,1.62,1.48,1.62,5414,0
+ZENV.US,D,20221128,000000,1.66,1.66,1.43,1.43,38440,0
+ZENV.US,D,20221129,000000,1.5271,1.5271,1.4154,1.44,11236,0
+ZENV.US,D,20221130,000000,1.4727,1.59,1.45,1.49,5383,0
+ZENV.US,D,20221201,000000,1.5,1.69,1.5,1.6,1439,0
+ZENV.US,D,20221202,000000,1.67,1.7,1.57,1.66,3390,0
+ZENV.US,D,20221205,000000,1.6899,1.6899,1.56,1.56,1585,0
+ZENV.US,D,20221206,000000,1.54,1.6637,1.49,1.56,31676,0
+ZENV.US,D,20221207,000000,1.46,1.6,1.41,1.44,22977,0
+ZENV.US,D,20221208,000000,1.48,1.51,1.39,1.45,88054,0
+ZENV.US,D,20221209,000000,1.3999,1.61,1.39,1.53,21312,0
+ZENV.US,D,20221212,000000,1.4,1.65,1.28,1.36,127663,0
+ZENV.US,D,20221213,000000,1.37,1.44,1.29,1.38,50975,0
+ZENV.US,D,20221214,000000,1.37,1.7,1.31,1.5,95655,0
+ZENV.US,D,20221215,000000,1.33,1.47,1.32,1.42,5221,0
+ZENV.US,D,20221216,000000,1.38,1.56,1.38,1.53,10412,0
+ZENV.US,D,20221219,000000,1.5,1.5,1.36,1.48,2616,0
+ZENV.US,D,20221220,000000,1.45,1.4863,1.35,1.38,9344,0
+ZENV.US,D,20221221,000000,1.38,1.405,1.3,1.385,26260,0
+ZENV.US,D,20221222,000000,1.44,1.44,1.17,1.35,17448,0
+ZENV.US,D,20221223,000000,1.36,1.38,1.29,1.32,9540,0
+ZENV.US,D,20221227,000000,1.27,1.35,1.14,1.24,14475,0
+ZENV.US,D,20221228,000000,1.2187,1.24,1.1,1.13,21372,0
+ZENV.US,D,20221229,000000,1.1652,1.22,1.11,1.15,39964,0
+ZENV.US,D,20221230,000000,1.13,1.3,1.05,1.15,97274,0
+ZENV.US,D,20230103,000000,1.17,1.17,1.0538,1.06,20665,0
+ZENV.US,D,20230104,000000,1.05,1.16,1.01,1.05,99917,0
+ZENV.US,D,20230105,000000,1.06,1.1494,1.02,1.1,27452,0
+ZENV.US,D,20230106,000000,1.14,1.14,1.01,1.02,81420,0
+ZENV.US,D,20230109,000000,1.09,1.09,0.99,1.05,35934,0
+ZENV.US,D,20230110,000000,1.07,1.1,0.9912,1.1,57453,0
+ZENV.US,D,20230111,000000,1.11,1.11,1,1.09,109230,0
+ZENV.US,D,20230112,000000,1.1194,1.1194,1.06,1.07,17608,0
+ZENV.US,D,20230113,000000,1.07,1.21,1.07,1.125,166980,0
+ZENV.US,D,20230117,000000,1.12,1.18,1.1,1.15,27195,0
+ZENV.US,D,20230118,000000,1.19,1.218,1.09,1.18,81873,0
+ZENV.US,D,20230119,000000,1.2,1.21,1.06,1.06,33168,0
+ZENV.US,D,20230120,000000,1.05,1.25,1.05,1.17,61617,0
+ZENV.US,D,20230123,000000,1.21,1.2899,1.15,1.15,77148,0
+ZENV.US,D,20230124,000000,1.16,1.16,1,1.1,283998,0
+ZENV.US,D,20230125,000000,1.13,1.155,1.04,1.105,44367,0
+ZENV.US,D,20230126,000000,1.13,1.13,1.0601,1.12,82611,0
+ZENV.US,D,20230127,000000,1.13,1.29,1.09,1.12,180203,0
+ZENV.US,D,20230130,000000,1.11,1.2,1.07,1.17,290763,0
+ZENV.US,D,20230131,000000,1.19,1.28,1.15,1.19,435305,0
+ZENV.US,D,20230201,000000,1.21,1.22,1.1,1.16,208426,0
+ZENV.US,D,20230202,000000,1.18,1.2349,1.15,1.19,465335,0
+ZENV.US,D,20230203,000000,1.19,1.26,1.15,1.19,293458,0
+ZENV.US,D,20230206,000000,1.22,1.5,1.2,1.39,894427,0
+ZENV.US,D,20230207,000000,1.35,1.38,1.29,1.31,225722,0
+ZENV.US,D,20230208,000000,1.35,1.35,1.21,1.25,163711,0
+ZENV.US,D,20230209,000000,1.2,1.3376,1.1997,1.21,280677,0
+ZENV.US,D,20230210,000000,1.21,1.2698,1.16,1.21,136223,0
+ZENV.US,D,20230213,000000,1.24,1.33,1.168,1.29,243164,0
+ZENV.US,D,20230214,000000,1.24,1.3195,1.2101,1.25,183881,0
+ZENV.US,D,20230215,000000,1.26,1.3099,1.14,1.19,300334,0
+ZENV.US,D,20230216,000000,1.18,1.23,1.14,1.21,107494,0
+ZENV.US,D,20230217,000000,1.19,1.19,1.14,1.14,52370,0
+ZENV.US,D,20230221,000000,1.16,1.16,1.06,1.11,99742,0
+ZENV.US,D,20230222,000000,1.09,1.15,1.09,1.12,21611,0
+ZENV.US,D,20230223,000000,1.1415,1.19,1.13,1.17,32214,0
+ZENV.US,D,20230224,000000,1.14,1.17,1.094,1.17,48968,0
+ZENV.US,D,20230227,000000,1.17,1.19,1.12,1.13,42480,0
+ZENV.US,D,20230228,000000,1.1301,1.18,1.1301,1.17,10377,0
+ZENV.US,D,20230301,000000,1.18,1.19,1.14,1.16,5377,0
+ZENV.US,D,20230302,000000,1.14,1.25,1.14,1.21,15834,0
+ZENV.US,D,20230303,000000,1.2334,1.2334,1.17,1.18,53134,0
+ZENV.US,D,20230306,000000,1.1501,1.22,1.1501,1.21,13977,0
+ZENV.US,D,20230307,000000,1.2,1.21,1.1501,1.17,10664,0
+ZENV.US,D,20230308,000000,1.16,1.24,1.14,1.24,27301,0
+ZENV.US,D,20230309,000000,1.2364,1.24,1.14,1.14,27213,0
+ZENV.US,D,20230310,000000,1.14,1.175,1.03,1.05,57865,0
+ZENV.US,D,20230313,000000,1.05,1.0501,0.8003,0.97,127097,0
+ZENV.US,D,20230314,000000,1,1.0601,0.95,1.01,130574,0
+ZENV.US,D,20230315,000000,1.005,1.005,0.84,0.93,103113,0
+ZENV.US,D,20230316,000000,0.9021,0.95,0.857,0.93,137433,0
+ZENV.US,D,20230317,000000,0.92,0.92,0.86,0.86,35367,0
+ZENV.US,D,20230320,000000,0.85,0.8999,0.811,0.8299,46877,0
+ZENV.US,D,20230321,000000,0.85,0.88,0.8299,0.8699,55177,0
+ZENV.US,D,20230322,000000,0.84,0.95,0.831,0.9,117147,0
+ZENV.US,D,20230323,000000,0.94,0.94,0.8501,0.8903,47441,0
+ZENV.US,D,20230324,000000,0.89,0.96,0.8456,0.9,48086,0
+ZENV.US,D,20230327,000000,0.9,0.96,0.865,0.88205,3586,0
+ZENV.US,D,20230328,000000,0.855,0.95,0.84,0.925,66119,0
+ZENV.US,D,20230329,000000,0.9823,0.9823,0.88,0.95,66945,0
+ZENV.US,D,20230330,000000,0.9215,1.04,0.9215,0.99,62021,0
+ZENV.US,D,20230331,000000,1.05,1.05,0.98,1,56215,0
+ZENV.US,D,20230403,000000,1.01,1.07,0.87,0.905,69428,0
+ZENV.US,D,20230404,000000,0.95,0.95,0.8657,0.93,73881,0
+ZENV.US,D,20230405,000000,0.93,1,0.9167,0.947961,66877,0
+ZENV.US,D,20230406,000000,0.98,0.9899,0.8901,0.9,16872,0
+ZENV.US,D,20230410,000000,0.84,0.9,0.8111,0.87,47396,0
+ZENV.US,D,20230411,000000,0.87,0.9399,0.85,0.87,36246,0
+ZENV.US,D,20230412,000000,0.9927,0.9927,0.85,0.915,15040,0
+ZENV.US,D,20230413,000000,0.8863,0.929,0.84,0.915,21799,0
+ZENV.US,D,20230414,000000,0.94,0.94,0.91,0.91,8020,0
+ZENV.US,D,20230417,000000,0.91,0.9999,0.91,0.99,115870,0
+ZENV.US,D,20230418,000000,0.9903,1,0.91,0.93,37043,0
+ZENV.US,D,20230419,000000,0.95,0.95,0.8823,0.8823,22400,0
+ZENV.US,D,20230420,000000,0.9,0.95,0.83,0.85,83542,0
+ZENV.US,D,20230421,000000,0.8401,0.9099,0.8401,0.875051,22157,0
+ZENV.US,D,20230424,000000,0.84,0.8899,0.84,0.84,11172,0
+ZENV.US,D,20230425,000000,0.84,0.8573,0.77,0.795399,101002,0
+ZENV.US,D,20230426,000000,0.781,0.82,0.781,0.82,22074,0
+ZENV.US,D,20230427,000000,0.83,1.1,0.82,0.915,140131,0
+ZENV.US,D,20230428,000000,0.9205,1.04,0.8,0.87,229306,0
+ZENV.US,D,20230501,000000,0.8439,0.87,0.77,0.7855,56484,0
+ZENV.US,D,20230502,000000,0.8,0.8099,0.76,0.76,57352,0
+ZENV.US,D,20230503,000000,0.7602,0.77,0.702,0.75,54694,0
+ZENV.US,D,20230504,000000,0.749899,0.749899,0.679,0.718,101576,0
+ZENV.US,D,20230505,000000,0.63,0.82,0.63,0.8,97759,0
+ZENV.US,D,20230508,000000,0.8,0.82,0.770001,0.79,25924,0
+ZENV.US,D,20230509,000000,0.79,0.8188,0.72,0.79,35879,0
+ZENV.US,D,20230510,000000,0.7651,0.84,0.75,0.77,59019,0
+ZENV.US,D,20230511,000000,0.78,0.795559,0.77,0.795559,2916,0
+ZENV.US,D,20230512,000000,0.8,0.8,0.75,0.76,43263,0
+ZENV.US,D,20230515,000000,0.786,1.1,0.6505,0.7449,1955776,0
+ZENV.US,D,20230516,000000,0.7449,0.7449,0.6769,0.7,132016,0
+ZENV.US,D,20230517,000000,0.69,0.72,0.6506,0.71,132043,0
+ZENV.US,D,20230518,000000,0.8,0.8,0.7,0.73,297494,0
+ZENV.US,D,20230519,000000,0.7,0.745,0.7,0.7014,33399,0
+ZENV.US,D,20230522,000000,0.7,0.748999,0.67,0.6713,194519,0
+ZENV.US,D,20230523,000000,0.6575,0.8,0.6575,0.7,186605,0
+ZENV.US,D,20230524,000000,0.7229,0.725,0.69,0.7181,41764,0
+ZENV.US,D,20230525,000000,0.754,0.754,0.7001,0.71,58680,0
+ZENV.US,D,20230526,000000,0.71,0.7299,0.705,0.721,95132,0
+ZENV.US,D,20230530,000000,0.726999,0.726999,0.70755,0.72,138338,0
+ZENV.US,D,20230531,000000,0.700101,0.83,0.700101,0.7999,113269,0
+ZENV.US,D,20230601,000000,0.795258,0.84,0.790001,0.835,20574,0
+ZENV.US,D,20230602,000000,0.804,0.83,0.8001,0.8127,39041,0
+ZENV.US,D,20230605,000000,0.95,0.95,0.8001,0.825,52679,0
+ZENV.US,D,20230606,000000,0.84,0.9,0.8201,0.8276,63599,0
+ZENV.US,D,20230607,000000,0.8291,0.89,0.7702,0.8059,46279,0
+ZENV.US,D,20230608,000000,0.8084,0.8499,0.77001,0.7711,18234,0
+ZENV.US,D,20230609,000000,0.8364,0.8364,0.77,0.8,21399,0
+ZENV.US,D,20230612,000000,0.8001,0.8001,0.78,0.79,36333,0
+ZENV.US,D,20230613,000000,0.82,0.82,0.78,0.7801,10071,0
+ZENV.US,D,20230614,000000,0.7925,0.82,0.7925,0.8,9322,0
+ZENV.US,D,20230615,000000,0.8,0.85,0.79,0.82,102974,0
+ZENV.US,D,20230616,000000,0.8095,0.8347,0.7801,0.79,64332,0
+ZENV.US,D,20230620,000000,0.79,0.79,0.7345,0.7511,20187,0
+ZENV.US,D,20230621,000000,0.761,0.761,0.71,0.73,45934,0
+ZENV.US,D,20230622,000000,0.72,0.72,0.68,0.68,51766,0
+ZENV.US,D,20230623,000000,0.68,0.71,0.655,0.704,78959,0
+ZENV.US,D,20230626,000000,0.7499,0.75,0.700001,0.73,23832,0
+ZENV.US,D,20230627,000000,0.719999,0.73,0.7,0.7155,4476,0
+ZENV.US,D,20230628,000000,0.75,0.754949,0.71,0.75,34259,0
+ZENV.US,D,20230629,000000,0.76,0.8499,0.71,0.7688,12498,0
+ZENV.US,D,20230630,000000,0.788799,0.8,0.7163,0.7599,26232,0
+ZENV.US,D,20230703,000000,0.7586,0.77,0.74,0.7612,3246,0
+ZENV.US,D,20230705,000000,0.78,0.78,0.68,0.718,36004,0
+ZENV.US,D,20230706,000000,0.6916,0.75,0.6916,0.7485,9020,0
+ZENV.US,D,20230707,000000,0.69,0.76,0.69,0.75015,28614,0
+ZENV.US,D,20230710,000000,0.7145,0.735001,0.7145,0.72,3905,0
+ZENV.US,D,20230711,000000,0.7399,0.7401,0.710001,0.74,7627,0
+ZENV.US,D,20230712,000000,0.76,0.76,0.7301,0.76,14273,0
+ZENV.US,D,20230713,000000,0.7642,0.77,0.7502,0.77,25496,0
+ZENV.US,D,20230714,000000,0.79,0.84,0.75,0.829,54460,0
+ZENV.US,D,20230717,000000,0.8201,0.8835,0.8,0.8448,40940,0
+ZENV.US,D,20230718,000000,0.85,0.89,0.8001,0.84,25034,0
+ZENV.US,D,20230719,000000,0.835,0.8899,0.8024,0.8024,6706,0
+ZENV.US,D,20230720,000000,0.834,0.859899,0.77,0.791,15561,0
+ZENV.US,D,20230721,000000,0.82,0.83,0.8099,0.83,22263,0
+ZENV.US,D,20230724,000000,0.82,0.825599,0.798625,0.8,4106,0
+ZENV.US,D,20230725,000000,0.822999,0.89,0.8051,0.84,52416,0
+ZENV.US,D,20230726,000000,0.88,0.88,0.84,0.86,20310,0
+ZENV.US,D,20230727,000000,0.8987,0.9,0.825,0.835,9531,0
+ZENV.US,D,20230728,000000,0.83,0.88,0.83,0.878,5555,0
+ZENV.US,D,20230731,000000,0.88,1.11,0.85,1.1,529269,0
+ZENV.US,D,20230801,000000,1.05,1.05,0.77,0.845097,555817,0
+ZENV.US,D,20230802,000000,0.86,0.86,0.73,0.7975,127591,0
+ZENV.US,D,20230803,000000,0.7736,0.832,0.7501,0.784,58255,0
+ZENV.US,D,20230804,000000,0.7863,0.839799,0.75,0.82,16431,0
+ZENV.US,D,20230807,000000,0.803,0.809999,0.75,0.7709,18862,0
+ZENV.US,D,20230808,000000,0.721,0.787399,0.69,0.76,120052,0
+ZENV.US,D,20230809,000000,0.7295,0.76,0.71,0.71,30599,0
+ZENV.US,D,20230810,000000,0.701,0.769999,0.68,0.7111,80779,0
+ZENV.US,D,20230811,000000,0.69,0.76,0.67,0.6855,234093,0
+ZENV.US,D,20230814,000000,0.68,0.76,0.6606,0.76,50987,0
+ZENV.US,D,20230815,000000,0.73,0.84,0.7101,0.84,70690,0
+ZENV.US,D,20230816,000000,0.808,0.95,0.784999,0.95,117703,0
+ZENV.US,D,20230817,000000,0.8926,1.08,0.81,0.9062,162091,0
+ZENV.US,D,20230818,000000,0.78,0.8882,0.78,0.8455,126473,0
+ZENV.US,D,20230821,000000,0.825,0.916372,0.8114,0.85,13023,0
+ZENV.US,D,20230822,000000,0.899,0.98,0.899,0.9,39070,0
+ZENV.US,D,20230823,000000,0.9375,0.9499,0.85,0.926,19466,0
+ZENV.US,D,20230824,000000,0.8854,0.95,0.84,0.84,192636,0
+ZENV.US,D,20230825,000000,0.8148,0.8924,0.8148,0.872,16852,0
+ZENV.US,D,20230828,000000,0.84,0.935,0.813,0.935,57551,0
+ZENV.US,D,20230829,000000,0.907,0.9888,0.9,0.92,68013,0
+ZENV.US,D,20230830,000000,0.9,0.98,0.9,0.95,26982,0
+ZENV.US,D,20230831,000000,0.95,0.975109,0.95,0.9601,20224,0
+ZENV.US,D,20230901,000000,0.98,1.0499,0.96,1,32244,0
+ZENV.US,D,20230905,000000,1.01,1.04,0.98,1,18149,0
+ZENV.US,D,20230906,000000,1.04,1.05,0.9645,1.03,11387,0
+ZENV.US,D,20230907,000000,1.03,1.08,1,1,36738,0
+ZENV.US,D,20230908,000000,1.03,1.09,1,1.07,55490,0
+ZENV.US,D,20230911,000000,1.1,1.1,1.05,1.07,13441,0
+ZENV.US,D,20230912,000000,1.1,1.155,1.06,1.1,33168,0
+ZENV.US,D,20230913,000000,1.11,1.122,1.05,1.06,84876,0
+ZENV.US,D,20230914,000000,1.06,1.15,1.06,1.06,85215,0
+ZENV.US,D,20230915,000000,1.05,1.1153,1.04,1.05,31858,0
+ZENV.US,D,20230918,000000,1.07,1.1,1.0514,1.08,4403,0
+ZENV.US,D,20230919,000000,1.08,1.1,1.05,1.05,24859,0
+ZENV.US,D,20230920,000000,1.09,1.1,1.08,1.08,26607,0
+ZENV.US,D,20230921,000000,1.05,1.1,1.03,1.03,28786,0
+ZENV.US,D,20230922,000000,1.02,1.09,0.93,1.03,61330,0
+ZENV.US,D,20230925,000000,1.07,1.09,1.04,1.07,20921,0
+ZENV.US,D,20230926,000000,1.09,1.17,1.08,1.09,42540,0
+ZENV.US,D,20230927,000000,1.08,1.1698,1.08,1.12,7259,0
+ZENV.US,D,20230928,000000,1.09,1.15,1.06,1.08,15759,0
+ZENV.US,D,20230929,000000,1.06,1.1499,1.04,1.05,8559,0
+ZENV.US,D,20231002,000000,1.09,1.09,1.0432,1.08,3546,0
+ZENV.US,D,20231003,000000,1.05,1.08,1.01,1.01,5744,0
+ZENV.US,D,20231004,000000,1.02,1.06,0.88,0.97,30493,0
+ZENV.US,D,20231005,000000,1.05,1.05,0.97,0.97,3629,0
+ZENV.US,D,20231006,000000,0.965,1.0596,0.9264,0.9264,19687,0
+ZENV.US,D,20231009,000000,0.87,1.0499,0.87,1,13747,0
+ZENV.US,D,20231010,000000,1.06,1.14,1.06,1.08,160574,0
+ZENV.US,D,20231011,000000,1.11,1.1815,1.08,1.18,63150,0
+ZENV.US,D,20231012,000000,1.16,1.29,1.16,1.22,117972,0
+ZENV.US,D,20231013,000000,1.07,1.2499,1.06,1.09,7379,0
+ZENV.US,D,20231016,000000,1.06,1.2,1.02,1.17,52286,0
+ZENV.US,D,20231017,000000,1.2,1.2197,1.16,1.17,14822,0
+ZENV.US,D,20231018,000000,1.21,1.261,1.1671,1.25,30159,0
+ZENV.US,D,20231019,000000,1.27,1.332,1.22,1.25,23361,0
+ZENV.US,D,20231020,000000,1.23,1.3056,1.12,1.2,38992,0
+ZENV.US,D,20231023,000000,1.12,1.26,1.12,1.25,26498,0
+ZENV.US,D,20231024,000000,1.2,1.23,1.18,1.23,30097,0
+ZENV.US,D,20231025,000000,1.24,1.24,1.16,1.16,4017,0
+ZENV.US,D,20231026,000000,1.15,1.1899,1.12,1.18,8718,0
+ZENV.US,D,20231027,000000,1.16,1.235,1.16,1.2301,18123,0
+ZENV.US,D,20231030,000000,1.27,1.3,1.2199,1.255,223194,0
+ZENV.US,D,20231031,000000,1.2401,1.2401,1.01,1.05,26503,0
+ZENV.US,D,20231101,000000,1,1.1799,1,1.125,88120,0
+ZENV.US,D,20231102,000000,1.1786,1.3,1.17,1.29,271592,0
+ZENV.US,D,20231103,000000,1.2896,1.43,1.2896,1.39,152368,0
+ZENV.US,D,20231106,000000,1.43,1.445,1.348,1.4,65240,0
+ZENV.US,D,20231107,000000,1.4,1.41,1.32,1.35,26152,0
+ZENV.US,D,20231108,000000,1.34,1.39,1.3015,1.32,23345,0
+ZENV.US,D,20231109,000000,1.31,1.3368,1.24,1.24,42336,0
+ZENV.US,D,20231110,000000,1.26,1.2699,0.98,1.2,87047,0
+ZENV.US,D,20231113,000000,1.16,1.33,1.1,1.215,39652,0
+ZENV.US,D,20231114,000000,1.2701,1.3299,1.25,1.26,13966,0
+ZENV.US,D,20231115,000000,1.31,1.31,1.1838,1.245,13147,0
+ZENV.US,D,20231116,000000,1.2798,1.28,1.2,1.23,25587,0
+ZENV.US,D,20231117,000000,1.22,1.2327,0.8,1.0485,128637,0
+ZENV.US,D,20231120,000000,0.88,1.09,0.88,1.05,75795,0
+ZENV.US,D,20231121,000000,1.01,1.09,0.97,1.04,32554,0
+ZENV.US,D,20231122,000000,1,1.0798,1,1.06,47731,0
+ZENV.US,D,20231124,000000,1.06,1.115,1.06,1.115,30624,0
+ZENV.US,D,20231127,000000,1.07,1.14,1.04,1.05,29157,0
+ZENV.US,D,20231128,000000,1.041,1.1291,1.041,1.07,10042,0
+ZENV.US,D,20231129,000000,1.0719,1.1,1.03,1.04,31497,0
+ZENV.US,D,20231130,000000,1.03,1.0699,1.03,1.06,22798,0
+ZENV.US,D,20231201,000000,1.05,1.09,1.05,1.08,47950,0
+ZENV.US,D,20231204,000000,1.05,1.1,1.04,1.051,28616,0
+ZENV.US,D,20231205,000000,1.07,1.09,1.05,1.06,17224,0
+ZENV.US,D,20231206,000000,1.055,1.1,1.055,1.09,9350,0
+ZENV.US,D,20231207,000000,1.08,1.15,1.04,1.06,32165,0
+ZENV.US,D,20231208,000000,1.09,1.14,1.05,1.05,30299,0
+ZENV.US,D,20231211,000000,1.05,1.11,1.01,1.02,40358,0
+ZENV.US,D,20231212,000000,0.97,1.0002,0.9501,0.97,36710,0
+ZENV.US,D,20231213,000000,0.9957,1.0556,0.8838,0.99,21734,0
+ZENV.US,D,20231214,000000,0.9899,1.06,0.9899,1.06,13544,0
+ZENV.US,D,20231215,000000,1.028,1.04,0.98,1.03,16160,0
+ZENV.US,D,20231218,000000,1.05,1.08,0.9701,1.02,37920,0
+ZENV.US,D,20231219,000000,1.06,1.13,1.0301,1.12,43468,0
+ZENV.US,D,20231220,000000,1.1112,1.21,1.1112,1.18,108708,0
+ZENV.US,D,20231221,000000,1.19,1.23,1.131,1.18,72412,0
+ZENV.US,D,20231222,000000,1.23,1.35,1.14,1.24,138082,0
+ZENV.US,D,20231226,000000,1.34,1.34,1.15,1.15,65518,0
+ZENV.US,D,20231227,000000,1.23,1.25,1.1715,1.225,15967,0
+ZENV.US,D,20231228,000000,1.24,1.2471,1.1999,1.22,24641,0
+ZENV.US,D,20231229,000000,1.19,1.25,1.18,1.18,16542,0
+ZENV.US,D,20240102,000000,1.18,1.25,1.1184,1.24,43288,0
+ZENV.US,D,20240103,000000,1.22,1.22,1.16,1.16,7725,0
+ZENV.US,D,20240104,000000,1.18,1.2,1.1529,1.17,12079,0
+ZENV.US,D,20240105,000000,1.17,1.19,1.15,1.1501,6200,0
+ZENV.US,D,20240108,000000,1.18,1.24,1.17,1.191,15511,0
+ZENV.US,D,20240109,000000,1.1793,1.24,1.17,1.2153,22051,0
+ZENV.US,D,20240110,000000,1.24,1.24,1.19,1.21,16566,0
+ZENV.US,D,20240111,000000,1.1831,1.2,1.14,1.1602,22477,0
+ZENV.US,D,20240112,000000,1.1413,1.18,1.1413,1.15,9138,0
+ZENV.US,D,20240116,000000,1.14,1.17,1.11,1.13,15407,0
+ZENV.US,D,20240117,000000,1.1047,1.14,1.1,1.13,4223,0
+ZENV.US,D,20240118,000000,1.13,1.13,1.1,1.105,23799,0
+ZENV.US,D,20240119,000000,1.1031,1.18,1,1.12,74279,0
+ZENV.US,D,20240122,000000,1.158,1.158,1.05,1.06,12490,0
+ZENV.US,D,20240123,000000,1.0316,1.12,1.01,1.065,30923,0
+ZENV.US,D,20240124,000000,1.085,1.1,1.075,1.08,8497,0
+ZENV.US,D,20240125,000000,1.0992,1.13,1.0992,1.1,16313,0
+ZENV.US,D,20240126,000000,1.105,1.1192,1.0901,1.11,4079,0
+ZENV.US,D,20240129,000000,1.12,1.14,1.11,1.1299,9416,0
+ZENV.US,D,20240130,000000,1.13,1.14,1.11,1.14,6586,0
+ZENV.US,D,20240131,000000,1.1399,1.145,1.1213,1.14,12997,0
+ZENV.US,D,20240201,000000,1.1286,1.13,1.1286,1.13,3200,0
+ZENV.US,D,20240202,000000,1.13,1.14,1.12,1.12,5606,0
+ZENV.US,D,20240205,000000,1.11,1.28,1.06,1.15,62073,0
+ZENV.US,D,20240206,000000,1.48,1.9,1.4,1.78,6526828,0
+ZENV.US,D,20240207,000000,1.82,2.37,1.8,2.1,1765316,0
+ZENV.US,D,20240208,000000,2.04,2.1299,1.91,2.07,258387,0
+ZENV.US,D,20240209,000000,2.14,2.14,1.8401,1.92,143381,0
+ZENV.US,D,20240212,000000,1.83,2.27,1.83,2.09,175031,0
+ZENV.US,D,20240213,000000,2.18,2.18,1.75,1.84,150768,0
+ZENV.US,D,20240214,000000,1.94,1.94,1.81,1.9,76534,0
+ZENV.US,D,20240215,000000,1.86,2.1004,1.8251,1.96,86720,0
+ZENV.US,D,20240216,000000,1.9,2.0205,1.85,1.91,58190,0
+ZENV.US,D,20240220,000000,1.96,2.24,1.88,2.2,369857,0
+ZENV.US,D,20240221,000000,2.2,2.3279,2.02,2.15,161292,0
+ZENV.US,D,20240222,000000,2.08,2.19,2.0303,2.12,80524,0
+ZENV.US,D,20240223,000000,2.08,2.08,1.9,1.91,69888,0
+ZENV.US,D,20240226,000000,1.96,1.9699,1.82,1.83,63570,0
+ZENV.US,D,20240227,000000,1.93,1.94,1.8345,1.9,40312,0
+ZENV.US,D,20240228,000000,1.94,1.94,1.7901,1.8,57937,0
+ZENV.US,D,20240229,000000,1.85,2.09,1.79,2.05,106382,0
+ZENV.US,D,20240301,000000,2.09,2.09,1.96,2.06,66388,0
+ZENV.US,D,20240304,000000,2.04,2.148,1.9117,2.1,63540,0
+ZENV.US,D,20240305,000000,2.01,2.12,2.01,2.08,22668,0
+ZENV.US,D,20240306,000000,2.03,2.09,2.03,2.05,16853,0
+ZENV.US,D,20240307,000000,2.03,2.42,2.03,2.28,197757,0
+ZENV.US,D,20240308,000000,2.32,2.32,2,2.05,74406,0
+ZENV.US,D,20240311,000000,2.01,2.06,1.96,2.0021,44166,0
+ZENV.US,D,20240312,000000,2.05,2.085,1.99,2.038,23282,0
+ZENV.US,D,20240313,000000,2.06,2.09,2.0218,2.04,6949,0
+ZENV.US,D,20240314,000000,2.07,2.09,2.06,2.06,24823,0
+ZENV.US,D,20240315,000000,2,2.1522,1.8601,1.93,106362,0
+ZENV.US,D,20240318,000000,1.94,2.085,1.93,1.9321,11275,0
+ZENV.US,D,20240319,000000,1.99,2.2399,1.95,1.97,41091,0
+ZENV.US,D,20240320,000000,1.94,2.16,1.925,2.15,68084,0
+ZENV.US,D,20240321,000000,2.1,2.23,2.06,2.18,50095,0
+ZENV.US,D,20240322,000000,2.23,2.23,2.08,2.15,36478,0
+ZENV.US,D,20240325,000000,2.22,2.22,2.1,2.15,25578,0
+ZENV.US,D,20240326,000000,2.15,2.28,2.12,2.27,58128,0
+ZENV.US,D,20240327,000000,2.29,2.39,2.2301,2.37,92663,0
+ZENV.US,D,20240328,000000,2.39,2.8,2.39,2.66,378140,0
+ZENV.US,D,20240401,000000,2.87,2.9699,2.76,2.85,345203,0
+ZENV.US,D,20240402,000000,2.83,2.85,2.53,2.63,125885,0
+ZENV.US,D,20240403,000000,2.55,2.55,2.29,2.34,167582,0
+ZENV.US,D,20240404,000000,2.32,2.41,2.25,2.26,84278,0
+ZENV.US,D,20240405,000000,2.31,2.42,2.16,2.18,81788,0
+ZENV.US,D,20240408,000000,2.19,2.315,2.1874,2.24,67749,0
+ZENV.US,D,20240409,000000,2.285,2.32,2.22,2.28,26855,0
+ZENV.US,D,20240410,000000,2.25,2.305,2.05,2.22,68847,0
+ZENV.US,D,20240411,000000,2.23,2.45,2.2201,2.37,61751,0
+ZENV.US,D,20240412,000000,2.3101,2.47,2.31,2.45,34044,0
+ZENV.US,D,20240415,000000,2.42,2.59,2.36,2.38,100756,0
+ZENV.US,D,20240416,000000,2.36,2.48,2.21,2.27,55830,0
+ZENV.US,D,20240417,000000,2.2301,2.31,2.16,2.19,52843,0
+ZENV.US,D,20240418,000000,2.2039,2.22,2.0332,2.07,28959,0
+ZENV.US,D,20240419,000000,2.01,2.24,2,2.1,57082,0
+ZENV.US,D,20240422,000000,2.19,2.2299,2.1,2.165,21457,0
+ZENV.US,D,20240423,000000,2.2,2.2767,2.12,2.215,16042,0
+ZENV.US,D,20240424,000000,2.18,2.2,2.08,2.2,53219,0
+ZENV.US,D,20240425,000000,2.22,2.39,2.06,2.2,34464,0
+ZENV.US,D,20240426,000000,2.3,2.3,2.13,2.27,35814,0
+ZENV.US,D,20240429,000000,2.25,2.2899,2.0001,2.09,34562,0
+ZENV.US,D,20240430,000000,2.01,2.11,1.8499,2.1,88648,0
+ZENV.US,D,20240501,000000,2.03,2.1,1.9,1.975,67353,0
+ZENV.US,D,20240502,000000,1.95,2.0699,1.9101,1.96,40251,0
+ZENV.US,D,20240503,000000,2,2.07,2,2.04,11050,0
+ZENV.US,D,20240506,000000,2.05,2.0899,2,2.07,42757,0
+ZENV.US,D,20240507,000000,2.01,2.17,2.01,2.1548,22821,0
+ZENV.US,D,20240508,000000,2.2,2.2393,2.17,2.205,34268,0
+ZENV.US,D,20240509,000000,2.27,2.3943,2.2501,2.32,34627,0
+ZENV.US,D,20240510,000000,2.35,2.3747,2.2597,2.29,67490,0
+ZENV.US,D,20240513,000000,2.35,2.36,2.08,2.2335,48791,0
+ZENV.US,D,20240514,000000,2.25,2.35,2.23,2.32,38156,0
+ZENV.US,D,20240515,000000,2.29,2.31,2.23,2.23,11629,0
+ZENV.US,D,20240516,000000,2.23,2.3,2.124,2.23,65848,0
+ZENV.US,D,20240517,000000,2.23,2.3,2.23,2.3,71848,0
+ZENV.US,D,20240520,000000,2.44,3.8799,2.25,3.85,647370,0
+ZENV.US,D,20240521,000000,3.4,3.605,2.852,3.3,346224,0
+ZENV.US,D,20240522,000000,3.2,3.5,3.023,3.44,104437,0
+ZENV.US,D,20240523,000000,3.5,3.75,3.34,3.73,126546,0
+ZENV.US,D,20240524,000000,3.73,3.73,3.254,3.43,89533,0
+ZENV.US,D,20240528,000000,3.39,3.5,3,3.07,72297,0
+ZENV.US,D,20240529,000000,3.1,3.15,2.8,3.04,69403,0
+ZENV.US,D,20240530,000000,3.04,3.042,2.73,2.94,99018,0
+ZENV.US,D,20240531,000000,2.91,3.235,2.87,3.1,47051,0
+ZENV.US,D,20240603,000000,3.1,3.28,3.0001,3.16,51432,0
+ZENV.US,D,20240604,000000,3.15,3.3836,3.15,3.27,20244,0
+ZENV.US,D,20240605,000000,3.32,3.34,2.8901,3.11,84280,0
+ZENV.US,D,20240606,000000,3.11,3.28,3.11,3.15,62031,0
+ZENV.US,D,20240607,000000,3.15,3.15,3.0001,3.05,17037,0
+ZENV.US,D,20240610,000000,3.02,3.04,2.8001,2.93,18827,0
+ZENV.US,D,20240611,000000,2.9,2.94,2.775,2.89,14908,0
+ZENV.US,D,20240612,000000,2.98,2.98,2.61,2.94,44223,0
+ZENV.US,D,20240613,000000,3,3,2.85,2.905,28731,0
+ZENV.US,D,20240614,000000,2.9,2.92,2.74,2.74,72496,0
+ZENV.US,D,20240617,000000,2.86,2.98,2.845,2.98,29954,0
+ZENV.US,D,20240618,000000,2.98,3.3,2.89,2.9,193582,0
+ZENV.US,D,20240620,000000,2.79,3.03,2.5607,2.6,68332,0
+ZENV.US,D,20240621,000000,2.58,2.6006,2.42,2.43,40960,0
+ZENV.US,D,20240624,000000,2.47,2.92,2.47,2.92,52034,0
+ZENV.US,D,20240625,000000,2.91,2.92,2.58,2.76,55753,0
+ZENV.US,D,20240626,000000,2.6,2.89,2.6,2.64,29950,0
+ZENV.US,D,20240627,000000,2.69,2.69,2.6,2.67,28470,0
+ZENV.US,D,20240628,000000,2.69,2.7,2.59,2.59,44826,0
+ZENV.US,D,20240701,000000,2.51,2.65,2.51,2.57,12228,0
+ZENV.US,D,20240702,000000,2.68,2.7,2.51,2.51,33603,0
+ZENV.US,D,20240703,000000,2.48,2.6199,2.4,2.4,47010,0
+ZENV.US,D,20240705,000000,2.4101,2.53,2.4,2.48,21476,0
+ZENV.US,D,20240708,000000,2.55,2.55,2.4425,2.5,16336,0
+ZENV.US,D,20240709,000000,2.51,2.5201,2.4001,2.49,7488,0
+ZENV.US,D,20240710,000000,2.4457,2.5742,2.4201,2.43,13392,0
+ZENV.US,D,20240711,000000,2.5,2.502,2.35,2.44,23528,0
+ZENV.US,D,20240712,000000,2.4,2.4,2.1,2.28,92775,0
+ZENV.US,D,20240715,000000,2.23,2.27,1.55,1.6,658264,0
+ZENV.US,D,20240716,000000,1.81,2.025,1.75,2,211629,0
+ZENV.US,D,20240717,000000,1.99,2.1,1.85,1.86,148763,0
+ZENV.US,D,20240718,000000,1.95,2.11,1.8324,2.03,94976,0
+ZENV.US,D,20240719,000000,1.99,1.99,1.87,1.92,20311,0
+ZENV.US,D,20240722,000000,1.9,2.05,1.9,1.98,54302,0
+ZENV.US,D,20240723,000000,1.95,2.03,1.9,1.93,69386,0
+ZENV.US,D,20240724,000000,1.92,1.96,1.89,1.9,5112,0
+ZENV.US,D,20240725,000000,1.94,1.97,1.8,1.8,54256,0
+ZENV.US,D,20240726,000000,1.93,1.9795,1.8,1.86,50420,0
+ZENV.US,D,20240729,000000,1.95,2.0893,1.91,2.05,107296,0
+ZENV.US,D,20240730,000000,2.05,2.07,1.95,1.95,67671,0
+ZENV.US,D,20240731,000000,1.96,1.995,1.87,1.9,46867,0
+ZENV.US,D,20240801,000000,1.89,1.8913,1.75,1.79,59026,0
+ZENV.US,D,20240802,000000,1.75,1.83,1.7,1.79,32186,0
+ZENV.US,D,20240805,000000,1.65,1.85,1.602,1.73,57926,0
+ZENV.US,D,20240806,000000,1.72,1.84,1.715,1.8,10865,0
+ZENV.US,D,20240807,000000,1.835,1.835,1.72,1.72,3860,0
+ZENV.US,D,20240808,000000,1.725,1.774,1.66,1.66,38253,0
+ZENV.US,D,20240809,000000,1.7,1.7412,1.6196,1.71,28989,0
+ZENV.US,D,20240812,000000,1.66,1.86,1.6,1.69,74190,0
+ZENV.US,D,20240813,000000,1.7566,1.7884,1.61,1.64,27502,0
+ZENV.US,D,20240814,000000,1.7989,1.7989,1.5535,1.56,35179,0
+ZENV.US,D,20240815,000000,1.58,1.7,1.58,1.7,17666,0
+ZENV.US,D,20240816,000000,1.685,1.755,1.61,1.65,78555,0
+ZENV.US,D,20240819,000000,1.71,1.95,1.65,1.86,18245,0
+ZENV.US,D,20240820,000000,1.89,1.98,1.82,1.88,17832,0
+ZENV.US,D,20240821,000000,1.9794,1.9794,1.78,1.86,23415,0
+ZENV.US,D,20240822,000000,1.82,1.93,1.77,1.85,11142,0
+ZENV.US,D,20240823,000000,1.89,1.89,1.81,1.84,5560,0
+ZENV.US,D,20240826,000000,1.88,1.9,1.78,1.83,18549,0
+ZENV.US,D,20240827,000000,1.79,1.87,1.76,1.8,5535,0
+ZENV.US,D,20240828,000000,1.79,1.79,1.7,1.7,11341,0
+ZENV.US,D,20240829,000000,1.7,1.7399,1.68,1.7,4505,0
+ZENV.US,D,20240830,000000,1.74,1.78,1.68,1.73,18546,0
+ZENV.US,D,20240903,000000,1.7,1.73,1.665,1.71,11390,0
+ZENV.US,D,20240904,000000,1.7,1.7799,1.63,1.64,30931,0
+ZENV.US,D,20240905,000000,1.63,1.7588,1.6002,1.65,18776,0
+ZENV.US,D,20240906,000000,1.7,1.79,1.61,1.61,42059,0
+ZENV.US,D,20240909,000000,1.6,1.6658,1.46,1.53,47373,0
+ZENV.US,D,20240910,000000,1.49,1.53,1.37,1.45,20942,0
+ZENV.US,D,20240911,000000,1.41,1.49,1.3101,1.45,41842,0
+ZENV.US,D,20240912,000000,1.42,1.6193,1.42,1.515,16707,0
+ZENV.US,D,20240913,000000,1.47,1.51,1.4,1.42,67390,0
+ZENV.US,D,20240916,000000,1.46,1.54,1.345,1.41,31547,0
+ZENV.US,D,20240917,000000,1.4652,1.53,1.4105,1.49,24381,0
+ZENV.US,D,20240918,000000,1.47,1.5598,1.45,1.47,7504,0
+ZENV.US,D,20240919,000000,1.5799,1.58,1.47,1.5,8136,0
+ZENV.US,D,20240920,000000,1.52,1.52,1.471,1.5,1365,0
+ZENV.US,D,20240923,000000,1.46,1.52,1.45,1.48,4233,0
+ZENV.US,D,20240924,000000,1.5125,1.52,1.495,1.505,5369,0
+ZENV.US,D,20240925,000000,1.495,1.51,1.495,1.51,3301,0
+ZENV.US,D,20240926,000000,1.5,1.56,1.4998,1.544,19823,0
+ZENV.US,D,20240927,000000,1.59,1.59,1.52,1.59,20079,0
+ZENV.US,D,20240930,000000,1.55,1.55,1.5,1.5,15933,0
+ZENV.US,D,20241001,000000,1.51,1.52,1.4801,1.52,6865,0
+ZENV.US,D,20241002,000000,1.52,1.52,1.455,1.5,14907,0
+ZENV.US,D,20241003,000000,1.53,1.54,1.41,1.44,27707,0
+ZENV.US,D,20241004,000000,1.49,1.49,1.4,1.44,9509,0
+ZENV.US,D,20241007,000000,1.42,1.44,1.35,1.38,33800,0
+ZENV.US,D,20241008,000000,1.425,1.48,1.4059,1.48,10453,0
+ZENV.US,D,20241009,000000,1.4987,1.59,1.38,1.455,19309,0
+ZENV.US,D,20241010,000000,1.45,1.5199,1.45,1.5199,1814,0
+ZENV.US,D,20241011,000000,1.38,1.5,1.38,1.4,52867,0
+ZENV.US,D,20241014,000000,1.4,1.4556,1.4,1.41,12165,0
+ZENV.US,D,20241015,000000,1.4,1.6,1.4,1.6,37160,0
+ZENV.US,D,20241016,000000,1.5106,1.56,1.5106,1.55,9593,0
+ZENV.US,D,20241017,000000,1.55,1.55,1.485,1.52,5144,0
+ZENV.US,D,20241018,000000,1.44,1.55,1.44,1.53,19352,0
+ZENV.US,D,20241021,000000,1.5003,1.51,1.48,1.48,2302,0
+ZENV.US,D,20241022,000000,1.46,1.46,1.35,1.35,20496,0
+ZENV.US,D,20241023,000000,1.37,1.4,1.25,1.29,54890,0
+ZENV.US,D,20241024,000000,1.27,1.32,1.26,1.3,18909,0
+ZENV.US,D,20241025,000000,1.345,1.44,1.345,1.41,13435,0
+ZENV.US,D,20241028,000000,1.45,1.45,1.3601,1.3928,13185,0
+ZENV.US,D,20241029,000000,1.37,1.44,1.35,1.419,29163,0
+ZENV.US,D,20241030,000000,1.34,1.4,1.31,1.34,14902,0
+ZENV.US,D,20241031,000000,1.31,1.34,1.3,1.32,4706,0
+ZENV.US,D,20241101,000000,1.31,1.33,1.22,1.245,118100,0
+ZENV.US,D,20241104,000000,1.23,1.26,1.18,1.21,27736,0
+ZENV.US,D,20241105,000000,1.22,1.235,1.15,1.18,16880,0
+ZENV.US,D,20241106,000000,1.1908,1.3,1.19,1.19,41831,0
+ZENV.US,D,20241107,000000,1.25,1.25,1.2051,1.23,12755,0
+ZENV.US,D,20241108,000000,1.2394,1.3337,1.235,1.33,72047,0
+ZENV.US,D,20241111,000000,1.3,1.3,1.1606,1.22,129847,0
+ZENV.US,D,20241112,000000,1.2,1.2202,1.17,1.19,28706,0
+ZENV.US,D,20241113,000000,1.16,1.2,1.12,1.12,42682,0
+ZENV.US,D,20241114,000000,1.15,1.2,1.134,1.19,62308,0
+ZENV.US,D,20241115,000000,1.165,1.18,1.1409,1.1557,7134,0
+ZENV.US,D,20241118,000000,1.17,1.22,1.13,1.16,60467,0
+ZENV.US,D,20241119,000000,1.3,1.55,1.12,1.23,727982,0
+ZENV.US,D,20241120,000000,1.25,1.3604,1.25,1.34,94934,0
+ZENV.US,D,20241121,000000,1.36,1.5,1.3,1.36,156041,0
+ZENV.US,D,20241122,000000,1.41,1.5,1.38,1.4,136995,0
+ZENV.US,D,20241125,000000,1.47,1.53,1.42,1.53,90797,0
+ZENV.US,D,20241126,000000,1.5101,1.78,1.5101,1.72,156456,0
+ZENV.US,D,20241127,000000,1.71,1.7799,1.65,1.72,59541,0
+ZENV.US,D,20241129,000000,1.72,1.72,1.53,1.64,55799,0
+ZENV.US,D,20241202,000000,1.64,1.659,1.5051,1.56,54068,0
+ZENV.US,D,20241203,000000,1.55,1.56,1.46,1.5,91787,0
+ZENV.US,D,20241204,000000,1.52,1.6699,1.5,1.5,62597,0
+ZENV.US,D,20241205,000000,1.533,1.595,1.46,1.55,60134,0
+ZENV.US,D,20241206,000000,1.561,1.61,1.5,1.55,43369,0
+ZENV.US,D,20241209,000000,1.55,1.68,1.55,1.637,78371,0
+ZENV.US,D,20241210,000000,1.65,1.6976,1.5307,1.66,34288,0
+ZENV.US,D,20241211,000000,1.79,1.79,1.61,1.67,38924,0
+ZENV.US,D,20241212,000000,1.67,1.67,1.615,1.65,19794,0
+ZENV.US,D,20241213,000000,1.63,1.71,1.63,1.7,15645,0
+ZENV.US,D,20241216,000000,1.7,1.706,1.65,1.6899,79403,0
+ZENV.US,D,20241217,000000,1.65,1.76,1.61,1.68,133109,0
+ZENV.US,D,20241218,000000,1.67,1.7699,1.66,1.7,98074,0
+ZENV.US,D,20241219,000000,1.7,1.775,1.655,1.72,52473,0
+ZENV.US,D,20241220,000000,1.73,1.73,1.55,1.62,107869,0
+ZENV.US,D,20241223,000000,1.72,1.98,1.62,1.98,176448,0
+ZENV.US,D,20241224,000000,2.05,2.064,1.82,1.95,45759,0
+ZENV.US,D,20241226,000000,1.9,1.97,1.82,1.92,79417,0
+ZENV.US,D,20241227,000000,1.92,2.15,1.92,2.13,201366,0
+ZENV.US,D,20241230,000000,2.24,2.3,2.1,2.16,192182,0
+ZENV.US,D,20241231,000000,2.2,2.435,2.2,2.33,107454,0
+ZENV.US,D,20250102,000000,2.34,2.34,2.1056,2.13,103283,0
+ZENV.US,D,20250103,000000,2.21,2.26,2.081,2.23,53616,0
+ZENV.US,D,20250106,000000,2.21,2.94,2.21,2.82,587591,0
+ZENV.US,D,20250107,000000,2.97,3.03,2.762,2.9,246129,0
+ZENV.US,D,20250108,000000,3,3,2.521,2.59,217633,0
+ZENV.US,D,20250110,000000,2.5,2.67,2.3007,2.64,184568,0
+ZENV.US,D,20250113,000000,2.65,2.769,2.56,2.61,170390,0
+ZENV.US,D,20250114,000000,2.53,2.71,2.29,2.45,170238,0
+ZENV.US,D,20250115,000000,2.58,2.77,2.4772,2.6,121763,0
+ZENV.US,D,20250116,000000,2.45,2.69,2.45,2.55,98936,0
+ZENV.US,D,20250117,000000,2.55,2.63,2.2601,2.33,234520,0
+ZENV.US,D,20250121,000000,2.38,2.67,2.36,2.48,201025,0
+ZENV.US,D,20250122,000000,2.5,2.6205,2.33,2.4,127216,0
+ZENV.US,D,20250123,000000,2.42,2.46,2.3,2.4,52281,0
+ZENV.US,D,20250124,000000,2.42,2.58,2.3651,2.45,47562,0
+ZENV.US,D,20250127,000000,2.35,2.52,2.32,2.37,63216,0
+ZENV.US,D,20250128,000000,2.37,2.44,2.25,2.38,37421,0
+ZENV.US,D,20250129,000000,2.54,2.74,2.54,2.63,390029,0
+ZENV.US,D,20250130,000000,2.64,2.68,2.4701,2.58,278406,0
+ZENV.US,D,20250131,000000,2.61,2.6389,2.405,2.52,80735,0
+ZENV.US,D,20250203,000000,2.5,2.6155,2.2629,2.4,86321,0
+ZENV.US,D,20250204,000000,2.43,2.51,2.39,2.39,45018,0
+ZENV.US,D,20250205,000000,2.39,2.505,2.3608,2.48,160629,0
+ZENV.US,D,20250206,000000,2.6,2.6,2.3709,2.53,118076,0
+ZENV.US,D,20250207,000000,2.56,2.56,2.375,2.46,159843,0
+ZENV.US,D,20250210,000000,2.46,2.475,2.342,2.4,132626,0
+ZENV.US,D,20250211,000000,2.4,2.455,2.36,2.36,21551,0
+ZENV.US,D,20250212,000000,2.36,2.43,2.1,2.4,79465,0
+ZENV.US,D,20250213,000000,2.34,2.445,2.3,2.37,20167,0
+ZENV.US,D,20250214,000000,2.38,2.42,2.2571,2.35,35354,0
+ZENV.US,D,20250218,000000,2.35,2.35,2.16,2.21,220016,0
+ZENV.US,D,20250219,000000,2.19,2.3078,2.1,2.21,118993,0
+ZENV.US,D,20250220,000000,2.14,2.3,1.87,2.25,243943,0
+ZENV.US,D,20250221,000000,2.26,2.32,2.1,2.15,112065,0
+ZENV.US,D,20250224,000000,2.13,2.23,1.98,2.14,140041,0
+ZENV.US,D,20250225,000000,2.115,2.24,1.98,2.06,80162,0
+ZENV.US,D,20250226,000000,2.01,2.195,2.01,2.04,76063,0
+ZENV.US,D,20250227,000000,1.97,2.05,1.88,1.94,53815,0
+ZENV.US,D,20250228,000000,1.88,2,1.78,1.87,60890,0
+ZENV.US,D,20250303,000000,1.8,1.95,1.53,1.69,160628,0
+ZENV.US,D,20250304,000000,1.69,1.69,1.02,1.55,868957,0
+ZENV.US,D,20250305,000000,1.51,1.86,1.51,1.855,166207,0
+ZENV.US,D,20250306,000000,1.85,1.93,1.65,1.8,80955,0
+ZENV.US,D,20250307,000000,1.76,1.85,1.6601,1.74,83915,0
+ZENV.US,D,20250310,000000,1.69,1.73,1.54,1.55,27749,0
+ZENV.US,D,20250311,000000,1.59,1.59,1.5,1.56,16423,0
+ZENV.US,D,20250312,000000,1.5599,1.71,1.5599,1.66,27774,0
+ZENV.US,D,20250313,000000,1.685,1.69,1.61,1.63,20050,0
+ZENV.US,D,20250314,000000,1.62,1.65,1.5,1.56,300144,0
+ZENV.US,D,20250317,000000,1.56,1.5995,1.53,1.53,29568,0
+ZENV.US,D,20250318,000000,1.5,1.55,1.5,1.51,6073,0
+ZENV.US,D,20250319,000000,1.5994,1.5994,1.51,1.53,16147,0
+ZENV.US,D,20250320,000000,1.54,1.55,1.45,1.515,39586,0
+ZENV.US,D,20250321,000000,1.48,1.512,1.42,1.5,16316,0
+ZENV.US,D,20250324,000000,1.42,1.61,1.41,1.58,67095,0
+ZENV.US,D,20250325,000000,1.64,1.65,1.59,1.6,17544,0
+ZENV.US,D,20250326,000000,1.6,1.7,1.6,1.7,34118,0
+ZENV.US,D,20250327,000000,1.6725,1.835,1.6725,1.81,41382,0
+ZENV.US,D,20250328,000000,1.81,2.1,1.6721,1.77,140871,0
+ZENV.US,D,20250331,000000,1.73,2.21,1.65,2.11,172106,0
+ZENV.US,D,20250401,000000,2.11,2.16,1.91,1.96,51773,0
+ZENV.US,D,20250402,000000,2,2.02,1.7517,1.85,26873,0
+ZENV.US,D,20250403,000000,1.77,1.89,1.62,1.71,171889,0
+ZENV.US,D,20250404,000000,1.6202,1.67,1.485,1.5,57149,0
+ZENV.US,D,20250407,000000,1.43,1.52,1.37,1.37,38263,0
+ZENV.US,D,20250408,000000,1.4,1.44,1.25,1.27,91284,0
+ZENV.US,D,20250409,000000,1.25,1.51,1.25,1.45,40897,0
+ZENV.US,D,20250410,000000,1.43,1.46,1.35,1.37,27361,0
+ZENV.US,D,20250411,000000,1.37,1.4,1.36,1.38,25117,0
+ZENV.US,D,20250414,000000,1.37,1.4,1.32,1.35,45708,0
+ZENV.US,D,20250415,000000,1.35,1.36,1.3,1.31,27635,0
+ZENV.US,D,20250416,000000,1.31,1.34,1.2,1.3,82610,0
+ZENV.US,D,20250417,000000,1.285,1.29,1.24,1.28,32096,0
+ZENV.US,D,20250421,000000,1.29,1.29,1.27,1.27,6694,0
+ZENV.US,D,20250422,000000,1.28,1.315,1.26,1.275,42196,0
+ZENV.US,D,20250423,000000,1.3,1.32,1.27,1.3,59662,0
+ZENV.US,D,20250424,000000,1.3,1.43,1.29,1.42,51091,0
+ZENV.US,D,20250425,000000,1.5,1.52,1.4,1.52,9484,0
+ZENV.US,D,20250428,000000,1.51,1.54,1.4,1.47,42784,0
+ZENV.US,D,20250429,000000,1.45,1.5751,1.435,1.55,31402,0
+ZENV.US,D,20250430,000000,1.52,1.58,1.43,1.57,24228,0
+ZENV.US,D,20250501,000000,1.46,1.67,1.46,1.54,23174,0
+ZENV.US,D,20250502,000000,1.6297,1.705,1.5508,1.705,8409,0
+ZENV.US,D,20250505,000000,1.64,1.75,1.6001,1.7,11414,0
+ZENV.US,D,20250506,000000,1.7,1.7,1.62,1.62,5904,0
+ZENV.US,D,20250507,000000,1.62,1.698,1.59,1.64,60837,0
+ZENV.US,D,20250508,000000,1.6,1.68,1.6,1.67,19713,0
+ZENV.US,D,20250509,000000,1.66,1.8106,1.61,1.665,26969,0
+ZENV.US,D,20250512,000000,1.68,1.78,1.68,1.71,30744,0
+ZENV.US,D,20250513,000000,1.74,1.88,1.71,1.77,21753,0
+ZENV.US,D,20250514,000000,1.75,1.8198,1.698,1.8,31446,0
+ZENV.US,D,20250515,000000,1.83,1.85,1.78,1.85,19838,0
+ZENV.US,D,20250516,000000,1.71,1.71,1.15,1.35,1101526,0
+ZENV.US,D,20250519,000000,1.37,1.3899,1.25,1.339,152599,0
+ZENV.US,D,20250520,000000,1.33,1.4,1.275,1.31,107561,0
+ZENV.US,D,20250521,000000,1.2801,1.33,1.2681,1.31,40878,0
+ZENV.US,D,20250522,000000,1.31,1.33,1.2,1.25,76366,0
+ZENV.US,D,20250523,000000,1.2006,1.3,1.2006,1.27,22337,0
+ZENV.US,D,20250527,000000,1.3,1.3,1.21,1.27,41116,0
+ZENV.US,D,20250528,000000,1.27,1.275,1.225,1.26,24984,0
+ZENV.US,D,20250529,000000,1.26,1.26,1.2,1.23,14617,0
+ZENV.US,D,20250530,000000,1.2,1.3,1.2,1.2492,29267,0
+ZENV.US,D,20250602,000000,1.27,1.29,1.2,1.23,53213,0
+ZENV.US,D,20250603,000000,1.25,1.258,1.22,1.22,7541,0
+ZENV.US,D,20250604,000000,1.22,1.25,1.22,1.24,10176,0
+ZENV.US,D,20250605,000000,1.25,1.25,1.205,1.25,47590,0
+ZENV.US,D,20250606,000000,1.24,1.4,1.2235,1.335,80642,0
+ZENV.US,D,20250609,000000,1.35,1.42,1.3317,1.4,60743,0
+ZENV.US,D,20250610,000000,1.39,1.55,1.3399,1.55,78539,0
+ZENV.US,D,20250611,000000,1.55,1.57,1.4501,1.51,37906,0
+ZENV.US,D,20250612,000000,1.5,1.52,1.38,1.483,6136,0
+ZENV.US,D,20250613,000000,1.4102,1.54,1.377,1.45,16347,0
+ZENV.US,D,20250616,000000,1.48,1.55,1.3215,1.54,32795,0
+ZENV.US,D,20250617,000000,1.54,1.62,1.47,1.62,34808,0
+ZENV.US,D,20250618,000000,1.65,1.84,1.65,1.83,531887,0
+ZENV.US,D,20250620,000000,1.8,1.9,1.46,1.65,293952,0
+ZENV.US,D,20250623,000000,1.6,1.75,1.53,1.63,52457,0
+ZENV.US,D,20250624,000000,1.6,1.6,1.5401,1.58,29436,0
+ZENV.US,D,20250625,000000,1.56,1.58,1.5105,1.55,11272,0
+ZENV.US,D,20250626,000000,1.52,1.53,1.4301,1.52,10809,0
+ZENV.US,D,20250627,000000,1.52,1.59,1.47,1.5,24093,0
+ZENV.US,D,20250630,000000,1.53,1.55,1.445,1.5,84598,0
+ZENV.US,D,20250701,000000,1.51,1.59,1.46,1.49,37470,0
+ZENV.US,D,20250702,000000,1.52,1.55,1.44,1.51,150436,0
+ZENV.US,D,20250703,000000,1.53,1.57,1.4001,1.49,122480,0
+ZENV.US,D,20250707,000000,1.49,1.525,1.42,1.47,46402,0
+ZENV.US,D,20250708,000000,1.48,1.49,1.4207,1.46,17573,0
+ZENV.US,D,20250709,000000,1.46,1.5,1.44,1.465,14856,0
+ZENV.US,D,20250710,000000,1.45,1.49,1.43,1.47,14674,0
+ZENV.US,D,20250711,000000,1.44,1.46,1.426,1.46,11886,0
+ZENV.US,D,20250714,000000,1.47,1.47,1.38,1.46,60816,0
+ZENV.US,D,20250715,000000,1.46,1.47,1.425,1.47,8165,0
+ZENV.US,D,20250716,000000,1.46,1.5,1.4023,1.42,37710,0
+ZENV.US,D,20250717,000000,1.47,1.5,1.43,1.49,16652,0
+ZENV.US,D,20250718,000000,1.49,1.49,1.46,1.49,12889,0
+ZENV.US,D,20250721,000000,1.49,1.53,1.43,1.45,27784,0
+ZENV.US,D,20250722,000000,1.47,1.59,1.46,1.53,70493,0
+ZENV.US,D,20250723,000000,1.53,1.5899,1.4701,1.54,16606,0
+ZENV.US,D,20250724,000000,1.54,1.58,1.485,1.53,19562,0
+ZENV.US,D,20250725,000000,1.54,1.542,1.5,1.5,15009,0
+ZENV.US,D,20250728,000000,1.52,1.52,1.4514,1.52,27740,0
+ZENV.US,D,20250729,000000,1.51,1.52,1.4702,1.5,42625,0
+ZENV.US,D,20250730,000000,1.5,1.53,1.45,1.5,12309,0
+ZENV.US,D,20250731,000000,1.5,1.5,1.465,1.475,12188,0
+ZENV.US,D,20250801,000000,1.47,1.5,1.45,1.46,8422,0
+ZENV.US,D,20250804,000000,1.48,1.49,1.43,1.49,3649,0
+ZENV.US,D,20250805,000000,1.47,1.5,1.4377,1.5,5927,0
+ZENV.US,D,20250806,000000,1.4606,1.52,1.46,1.52,101068,0
+ZENV.US,D,20250807,000000,1.52,1.56,1.5101,1.55,22885,0
+ZENV.US,D,20250808,000000,1.56,1.68,1.4932,1.665,56526,0
+ZENV.US,D,20250811,000000,1.7,1.7,1.48,1.68,24460,0
+ZENV.US,D,20250812,000000,1.69,1.75,1.58,1.58,82609,0
+ZENV.US,D,20250813,000000,1.59,1.7,1.59,1.64,19272,0
+ZENV.US,D,20250814,000000,1.64,1.68,1.6,1.63,5938,0
+ZENV.US,D,20250815,000000,1.6,1.64,1.51,1.638,15591,0
+ZENV.US,D,20250818,000000,1.61,1.63,1.58,1.605,27613,0
+ZENV.US,D,20250819,000000,1.59,1.64,1.4301,1.496,92273,0
+ZENV.US,D,20250820,000000,1.48,1.53,1.43,1.53,23871,0
+ZENV.US,D,20250821,000000,1.5,1.56,1.47,1.55,19535,0
+ZENV.US,D,20250822,000000,1.51,1.6,1.5,1.54,53188,0
+ZENV.US,D,20250825,000000,1.56,1.6,1.51,1.53,5734,0
+ZENV.US,D,20250826,000000,1.5302,1.58,1.5302,1.55,12152,0
+ZENV.US,D,20250827,000000,1.555,1.65,1.555,1.596,60669,0
+ZENV.US,D,20250828,000000,1.6,1.61,1.5,1.55,12950,0
+ZENV.US,D,20250829,000000,1.55,1.6353,1.55,1.585,123519,0
+ZENV.US,D,20250902,000000,1.55,1.6299,1.53,1.6,16731,0
+ZENV.US,D,20250903,000000,1.61,1.64,1.57,1.6,6018,0
+ZENV.US,D,20250904,000000,1.57,1.615,1.525,1.56,35824,0
+ZENV.US,D,20250905,000000,1.58,1.58,1.51,1.51,22302,0
+ZENV.US,D,20250908,000000,1.51,1.58,1.51,1.58,21805,0
+ZENV.US,D,20250909,000000,1.555,1.56,1.51,1.555,26751,0
+ZENV.US,D,20250910,000000,1.6,1.85,1.58,1.785,374819,0
+ZENV.US,D,20250911,000000,1.45,1.56,1.23,1.33,525750,0
+ZENV.US,D,20250912,000000,1.33,1.33,1.24,1.255,161970,0
+ZENV.US,D,20250915,000000,1.25,1.25,1.182,1.182,106718,0
+ZENV.US,D,20250916,000000,1.2,1.25,1.17,1.19,130547,0
+ZENV.US,D,20250917,000000,1.21,1.2291,1.13,1.16,120242,0
+ZENV.US,D,20250918,000000,1.1602,1.19,1.1435,1.1702,62559,0
+ZENV.US,D,20250919,000000,1.15,1.28,1.15,1.25,88540,0
+ZENV.US,D,20250922,000000,1.24,1.34,1.2,1.32,151011,0
+ZENV.US,D,20250923,000000,1.32,1.36,1.2661,1.33,42905,0
+ZENV.US,D,20250924,000000,1.32,1.45,1.29,1.45,193810,0
+ZENV.US,D,20250925,000000,1.41,1.45,1.3402,1.41,127206,0
+ZENV.US,D,20250926,000000,1.41,1.41,1.33,1.33,25057,0
+ZENV.US,D,20250929,000000,1.33,1.4087,1.33,1.39,24364,0
+ZENV.US,D,20250930,000000,1.38,1.38,1.3101,1.34,48875,0
+ZENV.US,D,20251001,000000,1.34,1.34,1.31,1.33,12971,0
+ZENV.US,D,20251002,000000,1.33,1.34,1.26,1.28,50962,0
+ZENV.US,D,20251003,000000,1.3,1.3937,1.3,1.35,53752,0
+ZENV.US,D,20251006,000000,1.3876,1.43,1.35,1.43,66774,0
+ZENV.US,D,20251007,000000,1.42,1.49,1.39,1.48,52617,0
+ZENV.US,D,20251008,000000,1.47,1.48,1.39,1.427,58718,0
+ZENV.US,D,20251009,000000,1.39,1.43,1.3505,1.43,27656,0
+ZENV.US,D,20251010,000000,1.4299,1.43,1.3601,1.39,13046,0
+ZENV.US,D,20251013,000000,1.41,1.42,1.3572,1.37,20366,0
+ZENV.US,D,20251014,000000,1.352,1.4,1.33,1.37,21771,0
+ZENV.US,D,20251015,000000,1.37,1.4,1.37,1.38,48946,0
+ZENV.US,D,20251016,000000,1.38,1.39,1.337,1.357,27667,0
+ZENV.US,D,20251017,000000,1.34,1.41,1.34,1.37,21885,0
+ZENV.US,D,20251020,000000,1.353,1.4,1.33,1.357,21210,0
+ZENV.US,D,20251021,000000,1.3492,1.38,1.33,1.35,4406,0
+ZENV.US,D,20251022,000000,1.33,1.38,1.31,1.35,23821,0
+ZENV.US,D,20251023,000000,1.34,1.4,1.27,1.38,27965,0
+ZENV.US,D,20251024,000000,1.35,1.4,1.32,1.37,31417,0
+ZENV.US,D,20251027,000000,1.38,1.38,1.33,1.33,6466,0
+ZENV.US,D,20251028,000000,1.351,1.37,1.331,1.331,1604,0
+ZENV.US,D,20251029,000000,1.3199,1.35,1.315,1.348,11227,0
+ZENV.US,D,20251030,000000,1.33,1.35,1.299,1.34,4934,0
+ZENV.US,D,20251031,000000,1.305,1.35,1.305,1.35,6935,0
+ZENV.US,D,20251103,000000,1.31,1.35,1.29,1.33,17517,0
+ZENV.US,D,20251104,000000,1.2921,1.33,1.21,1.33,75306,0
+ZENV.US,D,20251105,000000,1.33,1.355,1.256657,1.348,9104,0
+ZENV.US,D,20251106,000000,1.36,1.3779,1.2559,1.338,37330,0
+ZENV.US,D,20251107,000000,1.29,1.348,1.18,1.28,40400,0
+ZENV.US,D,20251110,000000,1.35,1.35,1.25,1.338,7829,0
+ZENV.US,D,20251111,000000,1.3,1.34,1.28,1.328,9031,0
+ZENV.US,D,20251112,000000,1.29,1.34,1.29,1.33,7054,0
+ZENV.US,D,20251113,000000,1.3,1.36,1.28,1.348,25182,0
+ZENV.US,D,20251114,000000,1.3314,1.397,1.31,1.39,6311,0
+ZENV.US,D,20251117,000000,1.358,1.448,1.3,1.44,21183,0
+ZENV.US,D,20251118,000000,1.44,1.44,1.2895,1.398,44096,0
+ZENV.US,D,20251119,000000,1.35,1.46,1.31,1.398,59226,0
+ZENV.US,D,20251120,000000,1.36,1.43,1.25,1.31,57472,0
+ZENV.US,D,20251121,000000,1.31,1.42,1.25,1.27,58306,0
+ZENV.US,D,20251124,000000,1.27,1.27,1.18,1.18,42841,0
+ZENV.US,D,20251125,000000,1.19,1.2999,1.14,1.14,63723,0
+ZENV.US,D,20251126,000000,1.16,1.1888,1.13,1.143,41336,0
+ZENV.US,D,20251128,000000,1.17,1.2,1.17,1.2,9220,0
+ZENV.US,D,20251201,000000,1.17,1.2,1.16,1.19,6151,0
+ZENV.US,D,20251202,000000,1.2,1.21,1.16,1.17,8324,0
+ZENV.US,D,20251203,000000,1.2,1.2,1.16,1.163,15506,0
+ZENV.US,D,20251204,000000,1.16,1.21,1.16,1.21,11760,0
+ZENV.US,D,20251205,000000,1.17,1.23,1.16,1.22,20120,0
+ZENV.US,D,20251208,000000,1.2273,1.27,1.2,1.22,28458,0
+ZENV.US,D,20251209,000000,1.2544,1.2544,1.2001,1.23,4747,0
+ZENV.US,D,20251210,000000,1.2,1.24,1.2,1.24,3836,0
+ZENV.US,D,20251211,000000,1.2001,1.24,1.19,1.22,20439,0
+ZENV.US,D,20251212,000000,1.17,1.27,1.1608,1.26,42619,0
+ZENV.US,D,20251215,000000,1.25,1.27,1.205,1.27,26372,0
+ZENV.US,D,20251216,000000,1.21,1.27,1.19,1.21,46950,0
+ZENV.US,D,20251217,000000,1.18,1.18,0.94,1.12,94385,0
+ZENV.US,D,20251218,000000,1.12,1.13,1.04,1.07,27578,0
+ZENV.US,D,20251219,000000,1.09,1.12,1.05,1.07,23807,0
+ZENV.US,D,20251222,000000,1.06,1.1499,1.0507,1.12,13072,0
+ZENV.US,D,20251223,000000,1.0802,1.11,1.05,1.1,7535,0
+ZENV.US,D,20251224,000000,1.09,1.13,1.08,1.13,2910,0
+ZENV.US,D,20251226,000000,1.09,1.09,1.05,1.06,20108,0
+ZENV.US,D,20251229,000000,1.0561,1.06,0.95,0.9518,55292,0
+ZENV.US,D,20251230,000000,0.95,0.9999,0.9,0.9535,54450,0
+ZENV.US,D,20251231,000000,0.96,0.9766,0.915,0.9633,38046,0
+ZENV.US,D,20260102,000000,0.9999,1.03,0.9699,1.01,12734,0
+ZENV.US,D,20260105,000000,1.05,1.05,0.98,1,20311,0
+ZENV.US,D,20260106,000000,1,1,0.99,1,29869,0
+ZENV.US,D,20260107,000000,0.99,1,0.98,0.9901,17948,0
+ZENV.US,D,20260108,000000,0.9705,0.980001,0.93,0.95,10141,0
+ZENV.US,D,20260109,000000,0.97,0.9994,0.88,0.93,38842,0
+ZENV.US,D,20260112,000000,0.96,1,0.8902,0.9,74448,0
+ZENV.US,D,20260113,000000,0.9,0.91,0.88,0.8801,7742,0
+ZENV.US,D,20260114,000000,0.9,0.9,0.88,0.885,21260,0
+ZENV.US,D,20260115,000000,0.9,0.9,0.88,0.8901,18389,0
+ZENV.US,D,20260116,000000,0.8999,0.9,0.87448,0.885,18897,0
+ZENV.US,D,20260120,000000,0.885,0.9,0.88,0.881,9423,0
+ZENV.US,D,20260121,000000,0.86,0.92,0.86,0.895,203191,0
+ZENV.US,D,20260122,000000,0.9,0.92,0.89,0.8905,15375,0
+ZENV.US,D,20260123,000000,0.91,0.9117,0.8871,0.8995,7197,0
+ZENV.US,D,20260126,000000,0.89,0.95,0.8601,0.9401,21746,0
+ZENV.US,D,20260127,000000,0.90495,0.9499,0.8666,0.9,9528,0
+ZENV.US,D,20260128,000000,0.92,0.9998,0.92,0.9501,45250,0
+ZENV.US,D,20260129,000000,0.96,0.96,0.8814,0.8814,3227,0
+ZENV.US,D,20260130,000000,0.89,0.902,0.88,0.892,5468,0
+ZENV.US,D,20260202,000000,0.9,0.9723,0.862,0.9018,7840,0
+ZENV.US,D,20260203,000000,0.95,0.9955,0.86,0.86,7064,0
+ZENV.US,D,20260204,000000,0.86,0.8846,0.85,0.85,3460,0
+ZENV.US,D,20260205,000000,0.85,0.87,0.83,0.8601,20101,0
+ZENV.US,D,20260206,000000,0.85,0.87,0.8,0.85,19375,0
+ZENV.US,D,20260209,000000,0.841,0.89,0.835,0.84,13824,0
+ZENV.US,D,20260210,000000,0.846,0.846,0.8161,0.846,2217,0
+ZENV.US,D,20260211,000000,0.82,0.889999,0.802101,0.8786,4446,0
+ZENV.US,D,20260212,000000,0.8398,0.873,0.745,0.847,128488,0
+ZENV.US,D,20260213,000000,0.87,0.89,0.7521,0.835,24090,0
+ZENV.US,D,20260217,000000,0.87,1,0.7898,0.865,14433,0
+ZENV.US,D,20260218,000000,0.885,0.91463,0.84,0.8505,15570,0
diff --git a/daily/us/nasdaq stocks/3/zionp.us.txt b/daily/us/nasdaq stocks/3/zionp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fcfbd8d60e4791db754700e9401ca6d3b3e84b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zionp.us.txt	
@@ -0,0 +1,1479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZIONP.US,D,20200107,000000,24.75,24.83,24.75,24.83,2400,0
+ZIONP.US,D,20200108,000000,24.77,25,24.7,25,3575,0
+ZIONP.US,D,20200109,000000,24.82,24.98,24.72,24.72,2915,0
+ZIONP.US,D,20200110,000000,24.7973,24.7973,24.71,24.75,520,0
+ZIONP.US,D,20200113,000000,24.7,24.81,24.7,24.81,1159,0
+ZIONP.US,D,20200114,000000,24.62,24.944,24.62,24.7768,945,0
+ZIONP.US,D,20200115,000000,24.79,24.9445,24.64,24.66,1785,0
+ZIONP.US,D,20200116,000000,24.7006,24.7056,24.62,24.63,3773,0
+ZIONP.US,D,20200117,000000,24.701,24.7808,24.62,24.64,2791,0
+ZIONP.US,D,20200121,000000,24.62,24.8465,24.62,24.65,4407,0
+ZIONP.US,D,20200122,000000,24.84,24.98,24.728,24.98,3130,0
+ZIONP.US,D,20200123,000000,24.6891,24.97,24.65,24.84,4391,0
+ZIONP.US,D,20200124,000000,24.7792,24.99,24.7792,24.98,4035,0
+ZIONP.US,D,20200127,000000,24.9799,24.98,24.782,24.98,3060,0
+ZIONP.US,D,20200128,000000,24.9008,24.9133,24.76,24.7611,4399,0
+ZIONP.US,D,20200129,000000,24.76,24.8166,24.66,24.8166,12241,0
+ZIONP.US,D,20200130,000000,24.9,24.9,24.657,24.87,4131,0
+ZIONP.US,D,20200131,000000,24.9,24.9,24.9,24.9,470,0
+ZIONP.US,D,20200203,000000,24.9,24.9,24.884,24.884,763,0
+ZIONP.US,D,20200204,000000,24.87,25,24.755,24.9,3645,0
+ZIONP.US,D,20200205,000000,24.72,24.9933,24.72,24.9933,2411,0
+ZIONP.US,D,20200206,000000,24.83,24.83,24.821,24.821,415,0
+ZIONP.US,D,20200207,000000,24.9399,24.9399,24.88,24.8952,1396,0
+ZIONP.US,D,20200210,000000,24.9,25,24.7312,24.766,1916,0
+ZIONP.US,D,20200211,000000,24.75,25,24.75,24.9714,2213,0
+ZIONP.US,D,20200212,000000,25,25,24.78,24.78,3244,0
+ZIONP.US,D,20200213,000000,24.8001,24.95,24.8001,24.8233,532,0
+ZIONP.US,D,20200214,000000,24.865,24.98,24.865,24.97,653,0
+ZIONP.US,D,20200218,000000,24.815,24.815,24.7717,24.7717,733,0
+ZIONP.US,D,20200219,000000,24.77,24.8674,24.655,24.655,5068,0
+ZIONP.US,D,20200220,000000,24.66,24.87,24.66,24.87,951,0
+ZIONP.US,D,20200221,000000,24.9,24.9059,24.8314,24.8314,1028,0
+ZIONP.US,D,20200224,000000,24.9,24.95,24.9,24.94,405,0
+ZIONP.US,D,20200225,000000,24.775,24.95,24.6,24.6,7303,0
+ZIONP.US,D,20200226,000000,24,24.6889,23.8735,24.6889,2094,0
+ZIONP.US,D,20200227,000000,24.146,24.688,23.62,23.989,11737,0
+ZIONP.US,D,20200228,000000,23.67,24.19,23.63,24.19,511,0
+ZIONP.US,D,20200302,000000,24.5814,24.89,24.03,24.228,2854,0
+ZIONP.US,D,20200303,000000,24.6075,24.98,24.6,24.86,8904,0
+ZIONP.US,D,20200304,000000,25,25,24.27,24.5696,1950,0
+ZIONP.US,D,20200305,000000,24.63,24.63,24.45,24.45,3831,0
+ZIONP.US,D,20200306,000000,24.6,24.6,24.03,24.25,7936,0
+ZIONP.US,D,20200309,000000,23.11,23.4614,23.07,23.1452,2562,0
+ZIONP.US,D,20200310,000000,23.26,23.617,22.9648,23.0749,6720,0
+ZIONP.US,D,20200311,000000,22.8,22.8,22.3608,22.3608,4253,0
+ZIONP.US,D,20200312,000000,22.5,22.5,19,20.3998,8731,0
+ZIONP.US,D,20200313,000000,19,20.5,19,19.83,5226,0
+ZIONP.US,D,20200316,000000,21,21.6963,18,18.4703,2623,0
+ZIONP.US,D,20200317,000000,21.0866,22.79,17.875,22.16,9468,0
+ZIONP.US,D,20200318,000000,19.95,19.95,15.5,16.5,4964,0
+ZIONP.US,D,20200319,000000,17.62,17.62,17,17.06,3457,0
+ZIONP.US,D,20200320,000000,17.2001,22.45,17.2001,22.41,719,0
+ZIONP.US,D,20200323,000000,17.65,21.92,15.34,17.11,29590,0
+ZIONP.US,D,20200324,000000,17.5,22.49,17.5,18.0001,5054,0
+ZIONP.US,D,20200325,000000,18.9771,19.0002,18.9771,19,1387,0
+ZIONP.US,D,20200326,000000,19.5,21.39,17.61,19.26,11358,0
+ZIONP.US,D,20200327,000000,18.25,19.17,17.5,17.6001,7930,0
+ZIONP.US,D,20200330,000000,17.54,18.4,17.23,17.899,12143,0
+ZIONP.US,D,20200331,000000,17.75,18.16,17.23,18.16,3945,0
+ZIONP.US,D,20200401,000000,17.5,17.5,17,17,2682,0
+ZIONP.US,D,20200402,000000,17.01,17.175,17.01,17.04,1836,0
+ZIONP.US,D,20200403,000000,16.976,16.976,16.9257,16.9329,1300,0
+ZIONP.US,D,20200406,000000,17.25,17.622,17.01,17.601,3083,0
+ZIONP.US,D,20200407,000000,17.75,18.8292,17.6889,18.1492,5968,0
+ZIONP.US,D,20200408,000000,18.185,18.81,17.4968,18.76,7679,0
+ZIONP.US,D,20200409,000000,19.5,20.3018,18.8857,19.9221,3916,0
+ZIONP.US,D,20200413,000000,19.26,19.32,18.0101,18.55,4515,0
+ZIONP.US,D,20200414,000000,19.01,20.42,18.84,18.84,5250,0
+ZIONP.US,D,20200415,000000,19.44,20.34,17.85,18.3,6796,0
+ZIONP.US,D,20200416,000000,18.5,19.9999,18.32,18.8,4124,0
+ZIONP.US,D,20200417,000000,19.75,20.88,19,20.88,10195,0
+ZIONP.US,D,20200420,000000,19.1233,20,19.1233,19.774,1983,0
+ZIONP.US,D,20200421,000000,18.905,19.6,18.905,19.4,2117,0
+ZIONP.US,D,20200422,000000,18.82,19.74,18.82,19.6,6246,0
+ZIONP.US,D,20200423,000000,19.6,20.46,19.6,20.392,3901,0
+ZIONP.US,D,20200424,000000,20.02,20.49,20.02,20.47,3346,0
+ZIONP.US,D,20200427,000000,20.59,21.87,20.47,21.187,7828,0
+ZIONP.US,D,20200428,000000,20.99,21.44,20.6812,21.371,4690,0
+ZIONP.US,D,20200429,000000,20.5,20.57,20.5,20.54,1036,0
+ZIONP.US,D,20200430,000000,20.51,21.005,20.51,21,1892,0
+ZIONP.US,D,20200501,000000,21.12,21.1432,20.25,20.365,5013,0
+ZIONP.US,D,20200504,000000,20.86,20.86,20.4147,20.74,1204,0
+ZIONP.US,D,20200505,000000,20.5776,21.322,20.375,21.322,5552,0
+ZIONP.US,D,20200506,000000,21,21.0002,20.83,20.83,1006,0
+ZIONP.US,D,20200507,000000,20.8302,20.85,20.29,20.29,4167,0
+ZIONP.US,D,20200508,000000,20.64,21.61,20.64,20.89,1928,0
+ZIONP.US,D,20200511,000000,21.66,21.69,20.8,21.59,1136,0
+ZIONP.US,D,20200512,000000,21.01,21.01,21.01,21.01,216,0
+ZIONP.US,D,20200513,000000,21.04,21.81,21.025,21.7679,5960,0
+ZIONP.US,D,20200514,000000,21.24,21.35,21,21.3415,1083,0
+ZIONP.US,D,20200515,000000,21.125,21.125,21.01,21.01,1416,0
+ZIONP.US,D,20200518,000000,21.25,21.2501,21.23,21.25,1707,0
+ZIONP.US,D,20200519,000000,21.25,21.58,21.25,21.58,518,0
+ZIONP.US,D,20200520,000000,21.6,21.75,21.36,21.4021,5287,0
+ZIONP.US,D,20200521,000000,21.56,21.56,21.06,21.09,4258,0
+ZIONP.US,D,20200522,000000,21.09,21.506,21.0106,21.0106,4604,0
+ZIONP.US,D,20200526,000000,21.09,21.8,21.08,21.6094,6300,0
+ZIONP.US,D,20200527,000000,21.75,22,21.5804,22,4382,0
+ZIONP.US,D,20200528,000000,22,22.5029,21.4568,21.4568,3727,0
+ZIONP.US,D,20200529,000000,21.1012,21.6135,20.7701,20.9801,8187,0
+ZIONP.US,D,20200601,000000,20.99,21.3479,20.99,21.2157,2010,0
+ZIONP.US,D,20200602,000000,21,21.11,21,21.0832,46463,0
+ZIONP.US,D,20200603,000000,21.15,21.293,20.77,21.05,23174,0
+ZIONP.US,D,20200604,000000,21.01,21.05,20.8101,20.9,1979,0
+ZIONP.US,D,20200605,000000,21.24,21.24,21.01,21.01,3875,0
+ZIONP.US,D,20200608,000000,20.97,21.0197,20.97,20.97,1805,0
+ZIONP.US,D,20200609,000000,20.9501,21.05,20.9501,20.9683,1192,0
+ZIONP.US,D,20200610,000000,21.04,21.04,20.8,20.82,8262,0
+ZIONP.US,D,20200611,000000,20.74,20.75,20.3,20.3,7440,0
+ZIONP.US,D,20200612,000000,20.9899,20.9899,20.31,20.5926,1007,0
+ZIONP.US,D,20200615,000000,20.99,20.99,20.31,20.32,3664,0
+ZIONP.US,D,20200616,000000,20.8919,20.8919,20.5,20.8,1630,0
+ZIONP.US,D,20200617,000000,20.75,20.75,20.75,20.75,1013,0
+ZIONP.US,D,20200618,000000,20.8,20.8,20.37,20.41,4178,0
+ZIONP.US,D,20200619,000000,20.735,21.065,20.64,20.7976,2780,0
+ZIONP.US,D,20200622,000000,20.5701,20.9,20.53,20.6448,2603,0
+ZIONP.US,D,20200623,000000,20.99,20.99,20.56,20.8833,3065,0
+ZIONP.US,D,20200624,000000,20.4777,20.4777,20.01,20.05,1929,0
+ZIONP.US,D,20200625,000000,20.24,20.6502,20.21,20.2357,1724,0
+ZIONP.US,D,20200626,000000,20.54,20.6569,20.53,20.5991,2588,0
+ZIONP.US,D,20200629,000000,20.28,20.28,20.26,20.2601,2155,0
+ZIONP.US,D,20200630,000000,20.44,20.45,20.19,20.19,7164,0
+ZIONP.US,D,20200701,000000,20.34,20.49,20.34,20.48,1315,0
+ZIONP.US,D,20200702,000000,20.39,20.5232,20.34,20.37,2420,0
+ZIONP.US,D,20200707,000000,20.26,20.26,20.2131,20.2131,5193,0
+ZIONP.US,D,20200708,000000,20.19,20.25,20.12,20.12,2944,0
+ZIONP.US,D,20200710,000000,20.345,20.345,20.18,20.18,3361,0
+ZIONP.US,D,20200713,000000,20.435,20.6418,20.435,20.6418,830,0
+ZIONP.US,D,20200714,000000,20.54,20.65,20,20,3314,0
+ZIONP.US,D,20200715,000000,20.5,20.5,20.06,20.25,608,0
+ZIONP.US,D,20200716,000000,20.69,20.75,20.2,20.545,1055,0
+ZIONP.US,D,20200717,000000,20.75,20.92,20.75,20.92,642,0
+ZIONP.US,D,20200720,000000,20.58,20.687,20.58,20.687,1130,0
+ZIONP.US,D,20200721,000000,21.77,21.77,21.77,21.77,258,0
+ZIONP.US,D,20200722,000000,21.57,21.57,21.05,21.2885,2444,0
+ZIONP.US,D,20200723,000000,20.7624,21.4299,20.52,21.25,6695,0
+ZIONP.US,D,20200724,000000,21.23,21.25,21.003,21.1807,3373,0
+ZIONP.US,D,20200727,000000,21.185,21.185,21.185,21.185,258,0
+ZIONP.US,D,20200728,000000,21.2889,21.32,21.165,21.3153,4614,0
+ZIONP.US,D,20200729,000000,21.46,21.75,21.45,21.75,1436,0
+ZIONP.US,D,20200730,000000,21.6,21.6699,21.45,21.5871,2342,0
+ZIONP.US,D,20200731,000000,21.6609,21.75,21.4745,21.4745,3079,0
+ZIONP.US,D,20200803,000000,21.6988,21.6988,21.6988,21.6988,660,0
+ZIONP.US,D,20200804,000000,21.75,21.9,21.49,21.58,4140,0
+ZIONP.US,D,20200805,000000,21.85,22.26,21.85,22.26,4409,0
+ZIONP.US,D,20200806,000000,22.24,22.5,22.0618,22.5,3646,0
+ZIONP.US,D,20200807,000000,22.13,22.89,22.12,22.89,1500,0
+ZIONP.US,D,20200811,000000,22.11,22.9399,22.11,22.9399,507,0
+ZIONP.US,D,20200812,000000,22.38,22.95,22.14,22.95,5747,0
+ZIONP.US,D,20200813,000000,22.95,22.96,22.71,22.96,3550,0
+ZIONP.US,D,20200814,000000,22.5,22.8,22.5,22.8,537,0
+ZIONP.US,D,20200817,000000,22.48,22.5619,22.48,22.5619,460,0
+ZIONP.US,D,20200818,000000,22.62,22.62,22.56,22.595,5604,0
+ZIONP.US,D,20200819,000000,22.5835,22.7561,22.5,22.7561,9045,0
+ZIONP.US,D,20200820,000000,22.85,22.85,22.61,22.61,4607,0
+ZIONP.US,D,20200821,000000,22.725,22.96,22.61,22.9,7515,0
+ZIONP.US,D,20200824,000000,22.865,22.97,22.865,22.91,2450,0
+ZIONP.US,D,20200825,000000,23.0323,23.228,22.9,22.9789,2627,0
+ZIONP.US,D,20200826,000000,23.25,23.63,23.23,23.48,1709,0
+ZIONP.US,D,20200827,000000,23.25,23.96,23.25,23.8,5585,0
+ZIONP.US,D,20200828,000000,24.09,24.09,23.66,23.66,913,0
+ZIONP.US,D,20200831,000000,23.7789,23.7996,23.7,23.7,3811,0
+ZIONP.US,D,20200901,000000,23.64,23.7,23.64,23.7,535,0
+ZIONP.US,D,20200902,000000,24.09,24.09,23.0602,23.94,7119,0
+ZIONP.US,D,20200903,000000,23.98,23.99,23.596,23.91,3760,0
+ZIONP.US,D,20200904,000000,23.258,23.258,23.258,23.258,194,0
+ZIONP.US,D,20200908,000000,23.12,23.702,23.1,23.5225,2325,0
+ZIONP.US,D,20200909,000000,23.16,23.44,23.1,23.36,3027,0
+ZIONP.US,D,20200910,000000,23.2,23.25,23.2,23.25,797,0
+ZIONP.US,D,20200911,000000,23.545,23.545,23.39,23.39,1240,0
+ZIONP.US,D,20200914,000000,23.4394,23.57,23.12,23.57,876,0
+ZIONP.US,D,20200915,000000,23.98,23.98,23.54,23.54,2588,0
+ZIONP.US,D,20200916,000000,23.51,23.96,23.5,23.749,1590,0
+ZIONP.US,D,20200917,000000,23.82,23.82,23.7431,23.7431,401,0
+ZIONP.US,D,20200918,000000,23.87,23.89,23.73,23.73,1470,0
+ZIONP.US,D,20200921,000000,23.78,25.96,23.48,25,24796,0
+ZIONP.US,D,20200922,000000,25,25,23.76,24.38,1561,0
+ZIONP.US,D,20200923,000000,24.49,24.49,24.49,24.49,252,0
+ZIONP.US,D,20200924,000000,24.39,24.93,23.5,24.3315,3304,0
+ZIONP.US,D,20200925,000000,24.92,24.92,23.88,24.2645,5200,0
+ZIONP.US,D,20200928,000000,24.46,24.4885,24.46,24.48,577,0
+ZIONP.US,D,20200929,000000,24.147,24.75,24.09,24.6388,5809,0
+ZIONP.US,D,20200930,000000,24.95,24.95,24.72,24.72,869,0
+ZIONP.US,D,20201001,000000,24.8518,24.8518,24.52,24.52,1865,0
+ZIONP.US,D,20201002,000000,24.72,24.72,24.72,24.72,434,0
+ZIONP.US,D,20201005,000000,24.94,24.94,24.8448,24.93,1426,0
+ZIONP.US,D,20201006,000000,24.94,24.94,24.5,24.87,3400,0
+ZIONP.US,D,20201007,000000,24.8915,24.94,24.7,24.7,3236,0
+ZIONP.US,D,20201008,000000,24.6,24.91,24.6,24.73,819,0
+ZIONP.US,D,20201009,000000,24.7198,24.7198,24.31,24.3286,1566,0
+ZIONP.US,D,20201012,000000,24.33,24.94,24.29,24.29,4687,0
+ZIONP.US,D,20201013,000000,24.52,24.89,24.52,24.88,1375,0
+ZIONP.US,D,20201014,000000,24.34,24.59,24.32,24.5379,3136,0
+ZIONP.US,D,20201015,000000,24.41,24.71,24.41,24.6921,3234,0
+ZIONP.US,D,20201019,000000,24.7,24.7,24.5905,24.69,1741,0
+ZIONP.US,D,20201020,000000,24.5326,24.5401,24.5326,24.5401,694,0
+ZIONP.US,D,20201021,000000,24.55,24.55,24.5,24.515,1181,0
+ZIONP.US,D,20201022,000000,24.5,24.5,24.41,24.41,4272,0
+ZIONP.US,D,20201023,000000,24.665,24.7565,24.5,24.5,748,0
+ZIONP.US,D,20201026,000000,24.7324,24.7582,24.7324,24.748,717,0
+ZIONP.US,D,20201028,000000,24.74,24.94,24.505,24.94,6128,0
+ZIONP.US,D,20201029,000000,24.63,24.63,24.63,24.63,1280,0
+ZIONP.US,D,20201030,000000,24.89,24.94,24.89,24.94,1000,0
+ZIONP.US,D,20201102,000000,24.7418,24.915,24.5924,24.5924,4304,0
+ZIONP.US,D,20201103,000000,24.4,24.9,24.4,24.68,651,0
+ZIONP.US,D,20201104,000000,24.53,24.95,24.53,24.95,5725,0
+ZIONP.US,D,20201105,000000,24.675,24.8316,24.675,24.7076,469,0
+ZIONP.US,D,20201106,000000,24.4922,25,24.44,24.44,780,0
+ZIONP.US,D,20201109,000000,25,25,24.75,25,4173,0
+ZIONP.US,D,20201110,000000,25.1,25.1,24.6486,25.01,2222,0
+ZIONP.US,D,20201111,000000,25,25,24.61,24.755,5126,0
+ZIONP.US,D,20201112,000000,24.75,24.97,24.64,24.64,4908,0
+ZIONP.US,D,20201113,000000,24.65,25.09,24.62,24.75,3800,0
+ZIONP.US,D,20201116,000000,24.76,25.06,24.64,24.875,3698,0
+ZIONP.US,D,20201117,000000,24.78,24.78,24.78,24.78,1209,0
+ZIONP.US,D,20201118,000000,24.89,24.89,24.79,24.79,3332,0
+ZIONP.US,D,20201119,000000,24.89,24.96,24.77,24.77,920,0
+ZIONP.US,D,20201120,000000,24.845,24.845,24.79,24.79,1352,0
+ZIONP.US,D,20201123,000000,24.98,24.99,24.97,24.99,505,0
+ZIONP.US,D,20201124,000000,24.96,24.96,24.8,24.85,3562,0
+ZIONP.US,D,20201125,000000,24.8,24.85,24.75,24.81,1985,0
+ZIONP.US,D,20201127,000000,24.85,24.97,24.85,24.97,574,0
+ZIONP.US,D,20201130,000000,24.59,24.72,24.38,24.72,1679,0
+ZIONP.US,D,20201201,000000,24.4,24.61,24.4,24.6,1857,0
+ZIONP.US,D,20201202,000000,24.656,24.67,24.656,24.67,2365,0
+ZIONP.US,D,20201203,000000,24.44,24.78,24.41,24.57,3510,0
+ZIONP.US,D,20201204,000000,24.59,24.59,24.515,24.515,2281,0
+ZIONP.US,D,20201207,000000,24.77,24.77,24.6,24.6,1980,0
+ZIONP.US,D,20201208,000000,24.78,24.785,24.7,24.745,1300,0
+ZIONP.US,D,20201209,000000,24.75,24.97,24.58,24.7,4060,0
+ZIONP.US,D,20201210,000000,24.71,24.96,24.71,24.84,1691,0
+ZIONP.US,D,20201211,000000,24.8024,24.97,24.785,24.97,1005,0
+ZIONP.US,D,20201214,000000,24.96,24.97,24.71,24.81,3874,0
+ZIONP.US,D,20201215,000000,24.93,24.93,24.755,24.8,972,0
+ZIONP.US,D,20201216,000000,24.72,24.93,24.71,24.71,5347,0
+ZIONP.US,D,20201217,000000,24.845,24.9399,24.845,24.91,2186,0
+ZIONP.US,D,20201218,000000,24.845,24.9,24.79,24.8678,3152,0
+ZIONP.US,D,20201221,000000,24.8,24.855,24.75,24.81,3377,0
+ZIONP.US,D,20201222,000000,24.8937,24.9899,24.8937,24.96,4280,0
+ZIONP.US,D,20201223,000000,24.99,25,24.822,25,4594,0
+ZIONP.US,D,20201228,000000,24.83,24.91,24.82,24.82,1072,0
+ZIONP.US,D,20201229,000000,24.905,25,24.9,25,2964,0
+ZIONP.US,D,20201230,000000,24.91,25,24.83,24.9,1633,0
+ZIONP.US,D,20201231,000000,24.9532,24.98,24.9532,24.98,864,0
+ZIONP.US,D,20210104,000000,24.875,25,24.85,24.9301,9132,0
+ZIONP.US,D,20210105,000000,25,25,24.93,24.95,2460,0
+ZIONP.US,D,20210106,000000,24.889,25.04,24.845,24.845,2628,0
+ZIONP.US,D,20210107,000000,24.82,24.85,24.82,24.82,1583,0
+ZIONP.US,D,20210108,000000,24.71,25.01,24.7,24.87,1675,0
+ZIONP.US,D,20210111,000000,24.84,24.84,24.84,24.84,108,0
+ZIONP.US,D,20210112,000000,24.82,24.95,24.82,24.95,773,0
+ZIONP.US,D,20210113,000000,24.9508,24.9999,24.95,24.95,796,0
+ZIONP.US,D,20210114,000000,24.96,25.13,24.71,24.71,6412,0
+ZIONP.US,D,20210115,000000,24.985,24.985,24.8801,24.8801,500,0
+ZIONP.US,D,20210119,000000,24.9998,25,24.76,24.77,3945,0
+ZIONP.US,D,20210120,000000,24.88,24.88,24.8,24.8,307,0
+ZIONP.US,D,20210121,000000,24.79,24.81,24.79,24.81,489,0
+ZIONP.US,D,20210122,000000,24.99,25.05,24.92,24.94,4620,0
+ZIONP.US,D,20210125,000000,24.87,24.945,24.87,24.8939,2131,0
+ZIONP.US,D,20210126,000000,24.99,24.99,24.9,24.945,1580,0
+ZIONP.US,D,20210127,000000,24.9131,24.9396,24.8,24.8,2278,0
+ZIONP.US,D,20210128,000000,24.912,24.912,24.9,24.9004,353,0
+ZIONP.US,D,20210129,000000,24.8,24.89,24.78,24.89,1429,0
+ZIONP.US,D,20210201,000000,24.9899,24.99,24.91,24.91,1750,0
+ZIONP.US,D,20210202,000000,24.9,25.0943,24.9,24.9885,4478,0
+ZIONP.US,D,20210203,000000,25.03,25.03,24.9107,24.955,3218,0
+ZIONP.US,D,20210204,000000,25.08,25.08,25,25,803,0
+ZIONP.US,D,20210205,000000,25.0756,25.2,24.96,25.19,3852,0
+ZIONP.US,D,20210208,000000,25.19,25.19,25.024,25.024,1396,0
+ZIONP.US,D,20210209,000000,25.1,25.1349,25.1,25.13,2183,0
+ZIONP.US,D,20210210,000000,25.13,25.13,25,25.03,3308,0
+ZIONP.US,D,20210211,000000,25.04,25.04,25.04,25.04,101,0
+ZIONP.US,D,20210212,000000,25.01,25.1,24.84,24.87,10258,0
+ZIONP.US,D,20210216,000000,24.95,25.1,24.88,25.09,7562,0
+ZIONP.US,D,20210217,000000,24.84,25.1,24.81,25.1,4804,0
+ZIONP.US,D,20210219,000000,25.03,25.1,25.0001,25.0001,1945,0
+ZIONP.US,D,20210222,000000,25.095,25.095,25.01,25.01,503,0
+ZIONP.US,D,20210223,000000,25.05,25.05,25,25,3288,0
+ZIONP.US,D,20210224,000000,24.83,25.0583,24.81,25.001,1855,0
+ZIONP.US,D,20210225,000000,25,25.1345,25,25.0585,4159,0
+ZIONP.US,D,20210226,000000,24.905,25,24.56,24.56,6563,0
+ZIONP.US,D,20210301,000000,25,25,24.8,24.8325,2468,0
+ZIONP.US,D,20210302,000000,24.92,24.92,24.675,24.91,5467,0
+ZIONP.US,D,20210303,000000,24.92,25.25,24.65,24.935,3500,0
+ZIONP.US,D,20210304,000000,24.66,25.2445,24.66,25.11,4654,0
+ZIONP.US,D,20210305,000000,25.01,25.02,24.65,24.76,3175,0
+ZIONP.US,D,20210308,000000,24.76,25.19,24.74,24.9,10023,0
+ZIONP.US,D,20210309,000000,24.71,24.97,24.67,24.97,4102,0
+ZIONP.US,D,20210310,000000,24.8951,24.98,24.76,24.82,9707,0
+ZIONP.US,D,20210311,000000,24.92,24.944,24.874,24.88,1705,0
+ZIONP.US,D,20210312,000000,24.88,24.94,24.76,24.94,2953,0
+ZIONP.US,D,20210315,000000,24.96,25.09,24.88,25.09,2450,0
+ZIONP.US,D,20210316,000000,25.0203,25.1499,24.87,24.991,7356,0
+ZIONP.US,D,20210317,000000,25.12,25.12,24.991,25.12,3456,0
+ZIONP.US,D,20210318,000000,24.99,25.1369,24.8311,24.9975,3137,0
+ZIONP.US,D,20210319,000000,24.98,24.98,24.96,24.96,1013,0
+ZIONP.US,D,20210322,000000,24.935,25.1381,24.83,25.08,8151,0
+ZIONP.US,D,20210323,000000,25.08,25.09,24.9152,24.9277,4442,0
+ZIONP.US,D,20210324,000000,25.0768,25.18,24.9301,25.073,455,0
+ZIONP.US,D,20210325,000000,25.2,25.2,24.92,25.13,1415,0
+ZIONP.US,D,20210326,000000,24.95,25.18,24.88,25.18,1460,0
+ZIONP.US,D,20210329,000000,25.2942,25.2942,25.0585,25.19,498,0
+ZIONP.US,D,20210330,000000,25.44,25.4493,24.89,25.19,3370,0
+ZIONP.US,D,20210331,000000,25.1267,25.1267,24.97,25.041,2475,0
+ZIONP.US,D,20210401,000000,25.3,25.3,25.3,25.3,786,0
+ZIONP.US,D,20210405,000000,25,25.05,24.91,24.9898,2681,0
+ZIONP.US,D,20210406,000000,25.1339,25.15,24.94,25.1,1697,0
+ZIONP.US,D,20210407,000000,24.9138,24.9138,24.9138,24.9138,200,0
+ZIONP.US,D,20210408,000000,25.269,25.269,25.0985,25.0985,2520,0
+ZIONP.US,D,20210409,000000,25.02,25.02,25.02,25.02,201,0
+ZIONP.US,D,20210412,000000,25.24,25.24,25.24,25.24,536,0
+ZIONP.US,D,20210413,000000,25.22,25.22,25.087,25.19,3410,0
+ZIONP.US,D,20210414,000000,25.25,25.25,25.05,25.175,3936,0
+ZIONP.US,D,20210415,000000,25.225,25.225,25.175,25.175,856,0
+ZIONP.US,D,20210416,000000,25.0734,25.0734,25.0525,25.0525,1319,0
+ZIONP.US,D,20210419,000000,25.0728,25.0728,25.0501,25.06,775,0
+ZIONP.US,D,20210420,000000,25.06,25.17,25,25.17,3798,0
+ZIONP.US,D,20210421,000000,25.06,25.15,25.06,25.11,1500,0
+ZIONP.US,D,20210422,000000,25.228,25.25,25.07,25.18,1853,0
+ZIONP.US,D,20210423,000000,25.2757,25.2757,25.06,25.1,1871,0
+ZIONP.US,D,20210426,000000,25.145,25.2248,25.11,25.18,2443,0
+ZIONP.US,D,20210427,000000,25.25,25.25,25.08,25.08,1167,0
+ZIONP.US,D,20210428,000000,25.12,25.12,25.12,25.12,1503,0
+ZIONP.US,D,20210429,000000,25.06,25.193,25.06,25.06,5904,0
+ZIONP.US,D,20210430,000000,25.06,25.1573,25.05,25.1573,3277,0
+ZIONP.US,D,20210503,000000,25.0001,25.15,25.0001,25.15,1792,0
+ZIONP.US,D,20210504,000000,25.05,25.15,25.04,25.14,2281,0
+ZIONP.US,D,20210505,000000,25.1,25.14,25.06,25.06,5154,0
+ZIONP.US,D,20210506,000000,25.14,25.15,25.09,25.15,947,0
+ZIONP.US,D,20210507,000000,25.16,25.183,25.15,25.17,3923,0
+ZIONP.US,D,20210510,000000,25.16,25.16,25.11,25.1101,2005,0
+ZIONP.US,D,20210511,000000,25.1,25.48,25.1,25.1,2100,0
+ZIONP.US,D,20210512,000000,25.1,25.4336,25.1,25.4336,2050,0
+ZIONP.US,D,20210513,000000,25.42,25.42,24.83,25.225,6263,0
+ZIONP.US,D,20210514,000000,24.9348,25.2,24.9348,25.1,1602,0
+ZIONP.US,D,20210517,000000,25.125,25.3,25.125,25.3,1700,0
+ZIONP.US,D,20210518,000000,25.1335,25.1335,25.1335,25.1335,674,0
+ZIONP.US,D,20210520,000000,25.0396,25.195,24.95,25.012,2550,0
+ZIONP.US,D,20210521,000000,25.01,25.01,25.01,25.01,201,0
+ZIONP.US,D,20210524,000000,25.1,25.1,25,25.06,8257,0
+ZIONP.US,D,20210525,000000,25.06,25.2372,24.94,25.02,6976,0
+ZIONP.US,D,20210526,000000,25.04,25.071,25,25,2293,0
+ZIONP.US,D,20210527,000000,25.1722,25.1722,25.01,25.01,2066,0
+ZIONP.US,D,20210528,000000,24.86,24.9841,24.83,24.83,3965,0
+ZIONP.US,D,20210601,000000,24.85,24.955,24.83,24.9335,6495,0
+ZIONP.US,D,20210602,000000,25,25.04,24.92,24.95,5635,0
+ZIONP.US,D,20210603,000000,25,25.1,25,25.05,3717,0
+ZIONP.US,D,20210604,000000,25.1,25.18,25.02,25.03,3700,0
+ZIONP.US,D,20210608,000000,25,25.155,25,25.155,235,0
+ZIONP.US,D,20210609,000000,25.13,25.16,25.13,25.1497,505,0
+ZIONP.US,D,20210611,000000,25.159,25.159,25.15,25.15,325,0
+ZIONP.US,D,20210614,000000,25.15,25.34,25.15,25.34,2006,0
+ZIONP.US,D,20210615,000000,25.34,25.4995,25.195,25.45,21768,0
+ZIONP.US,D,20210616,000000,25.45,25.45,25.3,25.45,3436,0
+ZIONP.US,D,20210617,000000,25.48,25.5,25.35,25.37,1385,0
+ZIONP.US,D,20210618,000000,25.4,25.68,25.4,25.54,10493,0
+ZIONP.US,D,20210621,000000,25.65,30,25.344,25.85,10239,0
+ZIONP.US,D,20210622,000000,27.8855,27.8855,25.88,26.85,6453,0
+ZIONP.US,D,20210623,000000,26.1,26.35,25.7001,26.35,1958,0
+ZIONP.US,D,20210624,000000,26.21,26.335,26.04,26.1,9261,0
+ZIONP.US,D,20210625,000000,25.87,26.01,25.87,25.87,4178,0
+ZIONP.US,D,20210628,000000,25.62,25.62,25.5915,25.62,1636,0
+ZIONP.US,D,20210629,000000,25.59,25.865,25.58,25.58,2264,0
+ZIONP.US,D,20210630,000000,25.72,25.75,25.665,25.75,2000,0
+ZIONP.US,D,20210701,000000,25.43,25.462,25.43,25.462,899,0
+ZIONP.US,D,20210706,000000,25.72,25.72,25.6567,25.6567,633,0
+ZIONP.US,D,20210707,000000,25.3561,25.4,25.3561,25.4,397,0
+ZIONP.US,D,20210709,000000,25.455,25.455,25.455,25.455,418,0
+ZIONP.US,D,20210712,000000,25.524,25.524,25.42,25.47,6772,0
+ZIONP.US,D,20210714,000000,25.39,25.39,25.36,25.3601,2195,0
+ZIONP.US,D,20210716,000000,25.36,25.48,25.36,25.3614,1772,0
+ZIONP.US,D,20210719,000000,25.09,25.25,25.04,25.24,7179,0
+ZIONP.US,D,20210720,000000,25.1,25.215,25.1,25.215,6996,0
+ZIONP.US,D,20210721,000000,25.4859,25.4859,25.4859,25.4859,501,0
+ZIONP.US,D,20210722,000000,25.21,25.29,25.21,25.29,442,0
+ZIONP.US,D,20210723,000000,25.1,25.2108,25.1,25.2,856,0
+ZIONP.US,D,20210726,000000,25.47,25.47,25.07,25.09,1920,0
+ZIONP.US,D,20210728,000000,25.11,25.12,25.11,25.11,509,0
+ZIONP.US,D,20210729,000000,25.2,25.25,25.11,25.12,1752,0
+ZIONP.US,D,20210730,000000,25.12,25.26,25.12,25.12,2661,0
+ZIONP.US,D,20210802,000000,25.2,25.275,25.16,25.2,2915,0
+ZIONP.US,D,20210803,000000,25.2,25.4128,25.12,25.4128,2620,0
+ZIONP.US,D,20210804,000000,25.3709,25.43,25.17,25.43,1207,0
+ZIONP.US,D,20210805,000000,25.25,25.28,25.2,25.2,2302,0
+ZIONP.US,D,20210806,000000,25.23,25.3841,25.23,25.3841,2139,0
+ZIONP.US,D,20210809,000000,25.38,25.39,25.22,25.22,4188,0
+ZIONP.US,D,20210810,000000,25.25,25.3,25.25,25.25,794,0
+ZIONP.US,D,20210811,000000,25.25,25.38,25.1,25.275,3252,0
+ZIONP.US,D,20210812,000000,25.24,25.24,25.24,25.24,100,0
+ZIONP.US,D,20210813,000000,25.15,25.45,25.15,25.4499,8282,0
+ZIONP.US,D,20210817,000000,25.29,25.362,25.28,25.362,1625,0
+ZIONP.US,D,20210818,000000,25.37,25.37,25.37,25.37,268,0
+ZIONP.US,D,20210819,000000,25.3574,25.3574,25.3574,25.3574,301,0
+ZIONP.US,D,20210820,000000,25.12,25.36,25.12,25.3597,1734,0
+ZIONP.US,D,20210823,000000,25.3164,25.3164,25.26,25.26,1158,0
+ZIONP.US,D,20210824,000000,25.2214,25.2214,25.152,25.152,775,0
+ZIONP.US,D,20210825,000000,25.29,25.29,25.2,25.2,716,0
+ZIONP.US,D,20210826,000000,25.2,25.2,25.2,25.2,136,0
+ZIONP.US,D,20210830,000000,25.28,25.28,25.28,25.28,119,0
+ZIONP.US,D,20210831,000000,25.0009,25.12,25.0009,25.05,2442,0
+ZIONP.US,D,20210901,000000,25.35,25.35,25.14,25.2862,2920,0
+ZIONP.US,D,20210902,000000,25.06,25.1163,25.05,25.05,4798,0
+ZIONP.US,D,20210903,000000,25.185,25.32,25.0101,25.12,4831,0
+ZIONP.US,D,20210907,000000,25.16,25.3399,25.15,25.22,1622,0
+ZIONP.US,D,20210908,000000,25.04,25.08,25.04,25.08,781,0
+ZIONP.US,D,20210909,000000,25.0799,25.17,25.05,25.05,3695,0
+ZIONP.US,D,20210910,000000,25.1279,25.1279,25.08,25.08,2535,0
+ZIONP.US,D,20210913,000000,25.23,25.23,25.1,25.1,2352,0
+ZIONP.US,D,20210914,000000,25.1589,25.1589,25.1,25.1,747,0
+ZIONP.US,D,20210915,000000,25.18,25.18,25.05,25.115,3007,0
+ZIONP.US,D,20210916,000000,25.15,25.15,25.12,25.15,1278,0
+ZIONP.US,D,20210917,000000,25.2,25.2801,25.2,25.2801,1684,0
+ZIONP.US,D,20210920,000000,25.1,25.1,25,25.04,5531,0
+ZIONP.US,D,20210921,000000,25.05,25.104,25.05,25.1,1657,0
+ZIONP.US,D,20210922,000000,25.11,25.15,25.1,25.15,2344,0
+ZIONP.US,D,20210923,000000,25.45,25.45,25.27,25.27,4611,0
+ZIONP.US,D,20210924,000000,25.225,25.225,25.05,25.05,2354,0
+ZIONP.US,D,20210928,000000,25.06,25.09,24.9,25.09,9719,0
+ZIONP.US,D,20210929,000000,25.105,25.2,25.02,25.19,2415,0
+ZIONP.US,D,20211004,000000,25,25.17,25,25.1,1777,0
+ZIONP.US,D,20211005,000000,25.09,25.09,25.09,25.09,112,0
+ZIONP.US,D,20211006,000000,25.1045,25.1045,25.1045,25.1045,604,0
+ZIONP.US,D,20211007,000000,25.2,25.22,25.085,25.085,1200,0
+ZIONP.US,D,20211008,000000,25.1399,25.1399,24.99,25.005,6398,0
+ZIONP.US,D,20211012,000000,25.01,25.02,25.01,25.01,625,0
+ZIONP.US,D,20211013,000000,25.2159,25.2159,25.2159,25.2159,278,0
+ZIONP.US,D,20211014,000000,25.1132,25.2,25.1132,25.2,700,0
+ZIONP.US,D,20211015,000000,25.25,25.25,25.03,25.04,5191,0
+ZIONP.US,D,20211018,000000,24.95,24.98,24.95,24.9603,1870,0
+ZIONP.US,D,20211019,000000,25,25,24.94,24.94,3604,0
+ZIONP.US,D,20211020,000000,24.975,25,24.9448,24.98,4773,0
+ZIONP.US,D,20211021,000000,24.99,25.1159,24.99,25.1159,662,0
+ZIONP.US,D,20211022,000000,24.99,25.11,24.99,25.11,404,0
+ZIONP.US,D,20211025,000000,25.23,25.23,25.0829,25.19,1395,0
+ZIONP.US,D,20211026,000000,25.18,25.19,25.1,25.1,842,0
+ZIONP.US,D,20211027,000000,25.0101,25.0101,25.0101,25.0101,982,0
+ZIONP.US,D,20211028,000000,25,25.22,25,25.1555,1673,0
+ZIONP.US,D,20211029,000000,25.13,25.17,25.13,25.15,1218,0
+ZIONP.US,D,20211101,000000,25.1,25.1,25.055,25.0844,1130,0
+ZIONP.US,D,20211102,000000,25.11,25.23,25.11,25.23,1954,0
+ZIONP.US,D,20211103,000000,25.1,25.1,25.1,25.1,541,0
+ZIONP.US,D,20211104,000000,25.16,25.16,25.13,25.15,848,0
+ZIONP.US,D,20211105,000000,25.15,25.15,25.15,25.15,113,0
+ZIONP.US,D,20211108,000000,25.07,25.1482,25.07,25.1482,613,0
+ZIONP.US,D,20211109,000000,25.2099,25.21,25.17,25.21,800,0
+ZIONP.US,D,20211110,000000,25.07,25.2,25.03,25.2,3516,0
+ZIONP.US,D,20211111,000000,25.19,25.19,25.1033,25.15,1409,0
+ZIONP.US,D,20211112,000000,25.168,25.17,25.06,25.06,2810,0
+ZIONP.US,D,20211115,000000,25.1999,25.1999,25.1999,25.1999,231,0
+ZIONP.US,D,20211116,000000,25.1498,25.1498,25.1498,25.1498,252,0
+ZIONP.US,D,20211117,000000,25.105,25.105,25.08,25.08,536,0
+ZIONP.US,D,20211118,000000,25.08,25.08,25.08,25.08,611,0
+ZIONP.US,D,20211119,000000,25.0891,25.0891,25.08,25.08,981,0
+ZIONP.US,D,20211122,000000,25.01,25.2,25.01,25.2,1107,0
+ZIONP.US,D,20211124,000000,25.1399,25.1399,25.08,25.08,632,0
+ZIONP.US,D,20211126,000000,25.0098,25.09,25,25.04,6409,0
+ZIONP.US,D,20211129,000000,25.1465,25.15,25.1465,25.15,979,0
+ZIONP.US,D,20211130,000000,25.01,25.01,24.91,24.9654,3845,0
+ZIONP.US,D,20211201,000000,24.92,25.01,24.9,24.91,8463,0
+ZIONP.US,D,20211202,000000,25,25.01,24.85,24.88,17366,0
+ZIONP.US,D,20211203,000000,24.88,24.97,24.8401,24.885,3578,0
+ZIONP.US,D,20211206,000000,24.9,25.0541,24.9,25,4364,0
+ZIONP.US,D,20211207,000000,25.0574,25.06,25,25.0599,3623,0
+ZIONP.US,D,20211208,000000,25.03,25.17,25.03,25.154,1140,0
+ZIONP.US,D,20211209,000000,25.03,25.03,24.93,24.93,1841,0
+ZIONP.US,D,20211210,000000,24.95,25.1971,24.93,24.93,2081,0
+ZIONP.US,D,20211213,000000,25,25.1,25,25.1,946,0
+ZIONP.US,D,20211214,000000,24.98,25.0112,24.93,25,2096,0
+ZIONP.US,D,20211215,000000,25.09,25.13,25.09,25.13,557,0
+ZIONP.US,D,20211216,000000,25.14,25.14,25.14,25.14,367,0
+ZIONP.US,D,20211217,000000,25.025,25.025,24.92,24.93,2215,0
+ZIONP.US,D,20211220,000000,24.92,25.0758,24.91,25.0758,1786,0
+ZIONP.US,D,20211221,000000,24.9201,24.9823,24.92,24.9823,2726,0
+ZIONP.US,D,20211222,000000,25.0203,25.0203,25.0203,25.0203,502,0
+ZIONP.US,D,20211223,000000,25.1024,25.1024,25,25,1301,0
+ZIONP.US,D,20211227,000000,25.03,25.06,24.92,25.05,2163,0
+ZIONP.US,D,20211228,000000,24.9403,24.99,24.9403,24.99,513,0
+ZIONP.US,D,20211229,000000,24.9401,24.9401,24.9401,24.9401,405,0
+ZIONP.US,D,20211230,000000,24.98,25.1546,24.96,25,875,0
+ZIONP.US,D,20211231,000000,25.15,25.19,25.1455,25.1455,398,0
+ZIONP.US,D,20220104,000000,25.01,25.1,25.01,25.01,2236,0
+ZIONP.US,D,20220105,000000,25.14,25.18,25,25.01,5150,0
+ZIONP.US,D,20220106,000000,25.0636,25.0701,25.0636,25.0701,3061,0
+ZIONP.US,D,20220110,000000,25.07,25.2252,25.07,25.2252,1141,0
+ZIONP.US,D,20220112,000000,25.17,25.42,25.08,25.3189,5800,0
+ZIONP.US,D,20220113,000000,25.207,25.35,25.207,25.35,2856,0
+ZIONP.US,D,20220114,000000,25.2,25.2,24.92,24.96,25678,0
+ZIONP.US,D,20220118,000000,24.91,25.06,24.91,24.99,1027,0
+ZIONP.US,D,20220119,000000,24.97,24.98,24.86,24.86,3307,0
+ZIONP.US,D,20220120,000000,25.0584,25.1152,24.81,24.81,6223,0
+ZIONP.US,D,20220121,000000,24.83,24.9856,24.7601,24.7601,2484,0
+ZIONP.US,D,20220124,000000,24.75,24.75,24.35,24.58,10230,0
+ZIONP.US,D,20220126,000000,24.55,24.58,24.43,24.43,2793,0
+ZIONP.US,D,20220127,000000,24.4676,24.66,24.3,24.3401,4250,0
+ZIONP.US,D,20220128,000000,22.5,24.18,22.5,24.18,6229,0
+ZIONP.US,D,20220131,000000,23.88,23.9799,23.3884,23.96,2895,0
+ZIONP.US,D,20220201,000000,24,24,23.8302,23.9574,1118,0
+ZIONP.US,D,20220202,000000,23.847,23.99,23.67,23.85,3092,0
+ZIONP.US,D,20220203,000000,23.7697,23.7999,23.65,23.7999,1073,0
+ZIONP.US,D,20220204,000000,23.65,23.68,23.5376,23.66,709,0
+ZIONP.US,D,20220207,000000,23.52,23.52,23.26,23.36,1622,0
+ZIONP.US,D,20220208,000000,22.745,23.14,22.3661,22.7899,11779,0
+ZIONP.US,D,20220209,000000,23.1717,23.6905,22.8,23.6905,4641,0
+ZIONP.US,D,20220210,000000,22.8977,23.68,22.75,22.9111,3523,0
+ZIONP.US,D,20220211,000000,23.05,23.05,22.8,22.9611,5032,0
+ZIONP.US,D,20220214,000000,22.51,23.1993,22.3,22.6739,2941,0
+ZIONP.US,D,20220215,000000,22.61,23.21,22.3201,22.42,3844,0
+ZIONP.US,D,20220216,000000,22.5,23.8114,22.4,22.5575,6116,0
+ZIONP.US,D,20220217,000000,23,23.495,23,23,2037,0
+ZIONP.US,D,20220218,000000,23,23.0001,23,23,930,0
+ZIONP.US,D,20220222,000000,23.25,23.25,22.54,22.98,1830,0
+ZIONP.US,D,20220223,000000,23.2874,23.2874,23.2874,23.2874,605,0
+ZIONP.US,D,20220224,000000,22.15,22.34,21.0326,22,13231,0
+ZIONP.US,D,20220225,000000,22.172,22.54,22.172,22.4277,2533,0
+ZIONP.US,D,20220228,000000,22.29,23.54,22.219,23.54,1933,0
+ZIONP.US,D,20220301,000000,22.55,22.9525,22.1,22.17,2029,0
+ZIONP.US,D,20220302,000000,22.5,22.7,22.13,22.7,8970,0
+ZIONP.US,D,20220303,000000,22.3967,22.4,22.23,22.3,4211,0
+ZIONP.US,D,20220304,000000,22.24,22.24,22.0001,22.0001,3137,0
+ZIONP.US,D,20220307,000000,22.01,22.01,21.8,21.8,2455,0
+ZIONP.US,D,20220308,000000,21.5439,21.745,21.5,21.73,3087,0
+ZIONP.US,D,20220309,000000,21.58,21.77,21.58,21.77,702,0
+ZIONP.US,D,20220310,000000,21.61,21.9099,21.3765,21.3765,2971,0
+ZIONP.US,D,20220311,000000,21.5411,21.8034,21.5411,21.7054,1367,0
+ZIONP.US,D,20220314,000000,21.43,21.465,20.75,21.3189,3076,0
+ZIONP.US,D,20220315,000000,21.46,21.46,20.4301,21.26,8180,0
+ZIONP.US,D,20220316,000000,21.63,21.63,20.9,21.05,5649,0
+ZIONP.US,D,20220317,000000,21.2376,21.7299,21.05,21.086,3507,0
+ZIONP.US,D,20220318,000000,21.13,21.4,21.13,21.32,1801,0
+ZIONP.US,D,20220321,000000,21.3444,21.4824,21,21,6786,0
+ZIONP.US,D,20220322,000000,21.24,21.24,20.68,20.8605,7502,0
+ZIONP.US,D,20220323,000000,21.14,21.14,21.02,21.1,1607,0
+ZIONP.US,D,20220324,000000,21.0582,21.14,20.95,20.95,6273,0
+ZIONP.US,D,20220325,000000,21.3999,21.3999,20.64,20.9442,4100,0
+ZIONP.US,D,20220328,000000,21.03,21.03,20.5,20.71,3454,0
+ZIONP.US,D,20220329,000000,20.61,21.3599,20.61,20.94,3185,0
+ZIONP.US,D,20220330,000000,20.82,20.9,20.82,20.9,1351,0
+ZIONP.US,D,20220331,000000,21.3351,21.3351,20.85,21.24,2202,0
+ZIONP.US,D,20220401,000000,21.19,21.19,21.035,21.14,2372,0
+ZIONP.US,D,20220404,000000,21.0153,21.23,20.83,21.0441,7367,0
+ZIONP.US,D,20220405,000000,20.85,21.0906,20.5,20.75,7585,0
+ZIONP.US,D,20220406,000000,20.32,20.32,20.11,20.28,9853,0
+ZIONP.US,D,20220407,000000,20.28,20.4,20.19,20.4,6006,0
+ZIONP.US,D,20220408,000000,20.475,20.6,20.26,20.4777,1820,0
+ZIONP.US,D,20220411,000000,20.46,20.46,20.2,20.418,3522,0
+ZIONP.US,D,20220412,000000,20.0492,20.55,20,20.2,5598,0
+ZIONP.US,D,20220413,000000,20.0294,20.5722,20.0103,20.28,6610,0
+ZIONP.US,D,20220414,000000,20.2,20.2,20.15,20.15,1173,0
+ZIONP.US,D,20220418,000000,20.4661,20.5311,20.05,20.3,11326,0
+ZIONP.US,D,20220419,000000,20.3,20.3299,20.0501,20.0501,10213,0
+ZIONP.US,D,20220420,000000,20.22,20.22,20.17,20.22,1899,0
+ZIONP.US,D,20220421,000000,20.07,20.6281,20.059,20.059,2114,0
+ZIONP.US,D,20220422,000000,20.5576,20.5576,19.95,19.95,1334,0
+ZIONP.US,D,20220425,000000,20.2734,20.31,20.2734,20.31,1202,0
+ZIONP.US,D,20220426,000000,20.23,20.23,20.0507,20.0507,1033,0
+ZIONP.US,D,20220427,000000,20.2214,20.2214,20.2214,20.2214,470,0
+ZIONP.US,D,20220428,000000,20.07,20.07,20.0508,20.0508,2914,0
+ZIONP.US,D,20220429,000000,20.1162,20.1162,19.981,19.981,540,0
+ZIONP.US,D,20220502,000000,20.04,20.04,19.66,19.84,14110,0
+ZIONP.US,D,20220503,000000,20.05,20.05,19.87,19.87,353,0
+ZIONP.US,D,20220504,000000,19.72,20.14,19.62,19.85,6679,0
+ZIONP.US,D,20220505,000000,19.9887,19.9887,19.71,19.88,4747,0
+ZIONP.US,D,20220506,000000,20.04,20.07,19.72,20,4716,0
+ZIONP.US,D,20220509,000000,19.6599,19.72,19.42,19.72,1713,0
+ZIONP.US,D,20220510,000000,19.67,19.67,19.61,19.67,2636,0
+ZIONP.US,D,20220511,000000,19.6,20.15,19.6,19.65,4108,0
+ZIONP.US,D,20220513,000000,20.1147,20.1147,20.1147,20.1147,1002,0
+ZIONP.US,D,20220516,000000,19.62,19.85,19.62,19.85,2176,0
+ZIONP.US,D,20220517,000000,20.15,20.18,19.85,20,17460,0
+ZIONP.US,D,20220518,000000,20,20.06,20,20.06,10157,0
+ZIONP.US,D,20220519,000000,20.1999,20.75,20.19,20.75,11512,0
+ZIONP.US,D,20220520,000000,20.11,20.51,20.07,20.51,1120,0
+ZIONP.US,D,20220523,000000,20.53,20.53,20.0601,20.45,3623,0
+ZIONP.US,D,20220524,000000,20.4,20.4,20.4,20.4,232,0
+ZIONP.US,D,20220525,000000,20.2056,20.5,20.1737,20.5,657,0
+ZIONP.US,D,20220526,000000,20.16,20.53,20.14,20.4124,2302,0
+ZIONP.US,D,20220527,000000,20.51,21.29,20.4,21.29,12539,0
+ZIONP.US,D,20220531,000000,20.78,20.795,20.78,20.795,457,0
+ZIONP.US,D,20220602,000000,21.34,21.34,20.32,21.23,4062,0
+ZIONP.US,D,20220603,000000,20.9106,20.9106,20.415,20.415,4013,0
+ZIONP.US,D,20220606,000000,20.9,21.2406,20.43,20.43,3051,0
+ZIONP.US,D,20220608,000000,20.8251,20.8251,20.8251,20.8251,501,0
+ZIONP.US,D,20220609,000000,20.1336,21.2999,20.1336,21.25,3985,0
+ZIONP.US,D,20220610,000000,21.2,21.2585,20.6292,21.2585,681,0
+ZIONP.US,D,20220613,000000,20.492,20.492,20.492,20.492,417,0
+ZIONP.US,D,20220614,000000,20.8954,20.9653,20,20.9653,7072,0
+ZIONP.US,D,20220615,000000,21.23,21.23,20.02,20.29,8211,0
+ZIONP.US,D,20220616,000000,20.2683,20.3975,20,20.25,1773,0
+ZIONP.US,D,20220617,000000,20.068,20.5,19.7901,20.5,17667,0
+ZIONP.US,D,20220621,000000,20.47,20.5,20.1451,20.5,1569,0
+ZIONP.US,D,20220622,000000,20.4,20.5,20.4,20.5,8047,0
+ZIONP.US,D,20220623,000000,21.0198,21.0198,20.5,21.01,1247,0
+ZIONP.US,D,20220624,000000,20.865,20.865,20.7821,20.7821,224,0
+ZIONP.US,D,20220627,000000,21.13,21.13,20.5693,20.59,1261,0
+ZIONP.US,D,20220628,000000,20.05,21.21,20.05,21.21,4622,0
+ZIONP.US,D,20220629,000000,20.65,20.67,20.6,20.67,616,0
+ZIONP.US,D,20220701,000000,20.58,20.635,20.1962,20.1962,780,0
+ZIONP.US,D,20220705,000000,21.0972,21.0972,20.8579,20.8579,607,0
+ZIONP.US,D,20220706,000000,20.95,21.07,20.85,20.9391,4676,0
+ZIONP.US,D,20220707,000000,20.6,20.6,20.6,20.6,155,0
+ZIONP.US,D,20220708,000000,20.85,20.87,20.8,20.8681,848,0
+ZIONP.US,D,20220712,000000,20.91,20.92,20.5,20.5,1831,0
+ZIONP.US,D,20220718,000000,20.5,20.5,20.05,20.08,6207,0
+ZIONP.US,D,20220719,000000,20.26,20.4988,20.05,20.05,3312,0
+ZIONP.US,D,20220720,000000,19.97,20.0199,19.97,19.99,1664,0
+ZIONP.US,D,20220722,000000,20.36,20.4997,20.05,20.05,2448,0
+ZIONP.US,D,20220725,000000,20.5,20.5,20.04,20.06,751,0
+ZIONP.US,D,20220726,000000,20.06,20.0601,20.06,20.0601,476,0
+ZIONP.US,D,20220727,000000,20.26,20.64,20.26,20.4999,3382,0
+ZIONP.US,D,20220728,000000,20.65,20.74,20.65,20.69,5492,0
+ZIONP.US,D,20220729,000000,20.39,20.675,20.23,20.36,5587,0
+ZIONP.US,D,20220801,000000,20.68,20.68,20.68,20.68,429,0
+ZIONP.US,D,20220802,000000,20.19,21.34,20.1288,21.34,7737,0
+ZIONP.US,D,20220803,000000,21.68,21.68,21.68,21.68,608,0
+ZIONP.US,D,20220804,000000,21.8048,21.81,20.8,20.8,2644,0
+ZIONP.US,D,20220805,000000,20.72,21.2,20.7,21.2,451,0
+ZIONP.US,D,20220809,000000,22.1178,22.1178,20.47,20.47,3899,0
+ZIONP.US,D,20220810,000000,20.5,21,20.5,21,2042,0
+ZIONP.US,D,20220811,000000,21,21,21,21,230,0
+ZIONP.US,D,20220812,000000,21.0101,21.0101,21.01,21.01,1251,0
+ZIONP.US,D,20220815,000000,21.02,21.2036,21.02,21.0226,1012,0
+ZIONP.US,D,20220816,000000,21.01,21.1868,21.01,21.15,1213,0
+ZIONP.US,D,20220817,000000,21.01,21.21,21.01,21.0294,1499,0
+ZIONP.US,D,20220818,000000,21.2762,21.2762,21.25,21.25,908,0
+ZIONP.US,D,20220819,000000,21,21.05,21,21.05,806,0
+ZIONP.US,D,20220823,000000,20.8,20.8,20.07,20.08,1371,0
+ZIONP.US,D,20220824,000000,20.07,20.7903,18.8701,20.7903,4120,0
+ZIONP.US,D,20220825,000000,20.13,21.28,19.35,21.28,3464,0
+ZIONP.US,D,20220826,000000,20.28,20.75,19.75,20.5,5908,0
+ZIONP.US,D,20220829,000000,19.95,20.6399,19.95,20.6399,1519,0
+ZIONP.US,D,20220830,000000,20.39,20.43,19.9873,19.9873,784,0
+ZIONP.US,D,20220831,000000,20,20.31,19.98,20,2219,0
+ZIONP.US,D,20220906,000000,20.1,20.222,19.759,19.759,1048,0
+ZIONP.US,D,20220907,000000,20.25,20.36,20.25,20.36,780,0
+ZIONP.US,D,20220908,000000,20.37,20.39,19.9688,19.9688,727,0
+ZIONP.US,D,20220909,000000,19.96,20.09,19.96,20.09,895,0
+ZIONP.US,D,20220912,000000,20.1,20.91,20.1,20.91,1128,0
+ZIONP.US,D,20220914,000000,20.54,21.004,20.54,20.95,1883,0
+ZIONP.US,D,20220915,000000,21,21,19.725,20,12381,0
+ZIONP.US,D,20220916,000000,19.83,20.355,19.83,20.355,811,0
+ZIONP.US,D,20220919,000000,19.98,20.15,19.98,20.1,2761,0
+ZIONP.US,D,20220920,000000,19.85,20.224,19.85,20.224,2339,0
+ZIONP.US,D,20220921,000000,20.01,20.2,19.9,19.9,1702,0
+ZIONP.US,D,20220922,000000,19.91,20.15,19.91,20,1781,0
+ZIONP.US,D,20220923,000000,20.15,20.26,19.54,19.54,6621,0
+ZIONP.US,D,20220926,000000,19.73,19.73,19.5701,19.5701,1465,0
+ZIONP.US,D,20220927,000000,19.86,19.86,19.27,19.4885,1406,0
+ZIONP.US,D,20220928,000000,19.52,19.53,19.51,19.53,614,0
+ZIONP.US,D,20220930,000000,19.2701,20.02,19.2701,20.02,282,0
+ZIONP.US,D,20221003,000000,19.7326,19.7326,19.33,19.4,3504,0
+ZIONP.US,D,20221004,000000,19.95,20,19.7462,20,2054,0
+ZIONP.US,D,20221005,000000,19.34,19.9985,19.28,19.725,924,0
+ZIONP.US,D,20221007,000000,19.68,19.68,19.28,19.28,2256,0
+ZIONP.US,D,20221010,000000,19.37,19.42,19.2,19.2,1567,0
+ZIONP.US,D,20221011,000000,19.2,19.2,18.36,18.36,1833,0
+ZIONP.US,D,20221012,000000,18.39,18.39,17.42,18.1,893,0
+ZIONP.US,D,20221014,000000,18.46,18.46,18.1,18.1,2077,0
+ZIONP.US,D,20221017,000000,18.3627,18.3627,17.565,17.565,1258,0
+ZIONP.US,D,20221018,000000,17.61,18.0495,17.5,17.6541,7087,0
+ZIONP.US,D,20221019,000000,18.0235,18.0235,17.795,17.88,4420,0
+ZIONP.US,D,20221020,000000,17.6187,17.6187,17.42,17.42,1512,0
+ZIONP.US,D,20221021,000000,17.08,17.4722,17.01,17.4722,3443,0
+ZIONP.US,D,20221024,000000,17.13,17.428,17.0784,17.2765,2977,0
+ZIONP.US,D,20221025,000000,17.31,17.96,17.31,17.33,5763,0
+ZIONP.US,D,20221026,000000,17.9256,17.9256,17.5063,17.5063,1072,0
+ZIONP.US,D,20221027,000000,17.5464,17.745,17.5464,17.745,370,0
+ZIONP.US,D,20221028,000000,17.75,17.9999,17.65,17.6686,1888,0
+ZIONP.US,D,20221031,000000,17.7235,17.9999,17.33,17.338,5573,0
+ZIONP.US,D,20221101,000000,17.7,17.7,17.3001,17.6,1864,0
+ZIONP.US,D,20221102,000000,17.39,17.39,17.31,17.31,617,0
+ZIONP.US,D,20221103,000000,17.31,17.44,17.28,17.4,1867,0
+ZIONP.US,D,20221104,000000,17.3733,17.3733,17.3592,17.3592,1100,0
+ZIONP.US,D,20221107,000000,17.29,17.5,17.28,17.4296,3445,0
+ZIONP.US,D,20221108,000000,17.85,17.96,17.85,17.85,485,0
+ZIONP.US,D,20221109,000000,17.56,17.56,17.54,17.54,903,0
+ZIONP.US,D,20221110,000000,17.66,18.394,17.66,18.394,1610,0
+ZIONP.US,D,20221111,000000,18.35,18.61,18.35,18.4,2585,0
+ZIONP.US,D,20221116,000000,18.59,18.59,18.45,18.45,651,0
+ZIONP.US,D,20221117,000000,18.5045,18.5045,18.5,18.5,1005,0
+ZIONP.US,D,20221118,000000,18.8,18.9,18.65,18.65,1942,0
+ZIONP.US,D,20221121,000000,18.6,18.6,18.55,18.55,1870,0
+ZIONP.US,D,20221122,000000,18.58,18.58,18.05,18.52,5955,0
+ZIONP.US,D,20221123,000000,18.3,18.3,18.3,18.3,233,0
+ZIONP.US,D,20221128,000000,18.8,18.8,18.1001,18.314,9217,0
+ZIONP.US,D,20221129,000000,18.9,18.94,17.55,18.17,21781,0
+ZIONP.US,D,20221130,000000,17.99,18.16,17.875,18.16,6695,0
+ZIONP.US,D,20221201,000000,18.02,18.15,18.02,18.15,3770,0
+ZIONP.US,D,20221202,000000,18.4125,18.89,18.25,18.7,3678,0
+ZIONP.US,D,20221205,000000,18.73,18.87,18.44,18.87,5388,0
+ZIONP.US,D,20221206,000000,18.7,18.81,18.5,18.52,4755,0
+ZIONP.US,D,20221207,000000,18.27,18.852,18.27,18.69,5666,0
+ZIONP.US,D,20221208,000000,18.88,18.88,18.505,18.505,2107,0
+ZIONP.US,D,20221209,000000,18.52,18.7299,18.5,18.7299,3413,0
+ZIONP.US,D,20221212,000000,18.658,18.71,18.55,18.63,2113,0
+ZIONP.US,D,20221213,000000,18.6,18.6,18.5,18.51,2312,0
+ZIONP.US,D,20221214,000000,18.51,18.9,18.5,18.7202,2606,0
+ZIONP.US,D,20221215,000000,18.97,19.24,18.7422,19.24,12475,0
+ZIONP.US,D,20221216,000000,19.23,19.24,18.51,18.8,11751,0
+ZIONP.US,D,20221219,000000,18.8,19.28,18.71,18.71,3648,0
+ZIONP.US,D,20221220,000000,18.59,18.75,18.3401,18.38,7009,0
+ZIONP.US,D,20221221,000000,18.4,18.4712,17.6,17.99,7329,0
+ZIONP.US,D,20221222,000000,18.02,18.02,18.02,18.02,206,0
+ZIONP.US,D,20221223,000000,18.05,18.08,18,18.08,3012,0
+ZIONP.US,D,20221227,000000,18.3331,18.3331,17.6,17.85,6144,0
+ZIONP.US,D,20221228,000000,17.95,17.95,17.61,17.75,5689,0
+ZIONP.US,D,20221229,000000,17.8379,17.8379,17.58,17.69,5053,0
+ZIONP.US,D,20221230,000000,17.85,18.01,17.8,17.818,3510,0
+ZIONP.US,D,20230103,000000,18.37,18.69,18.37,18.6,518,0
+ZIONP.US,D,20230104,000000,17.97,18.65,17.96,18.65,1038,0
+ZIONP.US,D,20230105,000000,18.399,18.56,18.33,18.33,799,0
+ZIONP.US,D,20230106,000000,18.565,18.565,18.565,18.565,329,0
+ZIONP.US,D,20230109,000000,18.77,18.8,18.33,18.33,2320,0
+ZIONP.US,D,20230110,000000,18.74,18.8,18.74,18.79,1305,0
+ZIONP.US,D,20230111,000000,18.685,18.91,18.47,18.91,1295,0
+ZIONP.US,D,20230112,000000,18.86,19.23,18.52,18.56,4946,0
+ZIONP.US,D,20230113,000000,19.1785,19.9,18.7565,18.7565,3074,0
+ZIONP.US,D,20230117,000000,19.39,19.6,18.797,18.797,2474,0
+ZIONP.US,D,20230118,000000,19.35,19.89,19.3278,19.45,6061,0
+ZIONP.US,D,20230120,000000,19.3,19.51,19.22,19.225,851,0
+ZIONP.US,D,20230123,000000,19.34,19.79,19.3001,19.3001,1850,0
+ZIONP.US,D,20230124,000000,19.75,19.8787,19.48,19.6,1148,0
+ZIONP.US,D,20230125,000000,19.6,19.9,19.6,19.9,2944,0
+ZIONP.US,D,20230126,000000,20.0199,20.024,19.99,20.0008,2717,0
+ZIONP.US,D,20230127,000000,20.5,20.5,20.065,20.1779,2495,0
+ZIONP.US,D,20230130,000000,20,20,20,20,505,0
+ZIONP.US,D,20230131,000000,19.85,20.88,19.85,20.4267,4816,0
+ZIONP.US,D,20230201,000000,20.12,20.58,20.12,20.5,3720,0
+ZIONP.US,D,20230202,000000,20.9,21.5328,20.9,21.5328,951,0
+ZIONP.US,D,20230203,000000,20.52,21.4996,20.5101,21.34,2982,0
+ZIONP.US,D,20230206,000000,21.25,21.3,21.2,21.2,1359,0
+ZIONP.US,D,20230207,000000,20.8732,20.9181,20.8732,20.9181,1624,0
+ZIONP.US,D,20230208,000000,21.085,21.2,20.89,20.89,2952,0
+ZIONP.US,D,20230209,000000,21.1961,21.1961,21.1961,21.1961,234,0
+ZIONP.US,D,20230213,000000,21.155,21.35,21.155,21.35,2403,0
+ZIONP.US,D,20230214,000000,20.8946,21.74,20.75,21.7,5801,0
+ZIONP.US,D,20230215,000000,21.2,21.2,21.2,21.2,285,0
+ZIONP.US,D,20230216,000000,20.97,21.66,20.94,21.66,1007,0
+ZIONP.US,D,20230217,000000,21.66,21.68,21.102,21.408,9208,0
+ZIONP.US,D,20230221,000000,21.07,21.0757,21.07,21.0757,392,0
+ZIONP.US,D,20230222,000000,21.5,21.5,21.13,21.13,1589,0
+ZIONP.US,D,20230223,000000,21.16,21.49,21.12,21.25,4228,0
+ZIONP.US,D,20230224,000000,21.5,21.75,21.12,21.65,3700,0
+ZIONP.US,D,20230227,000000,21.44,21.7033,21.01,21.1,4405,0
+ZIONP.US,D,20230301,000000,20.54,20.9899,20.5101,20.83,5386,0
+ZIONP.US,D,20230302,000000,21.1414,21.1414,20.6622,20.6622,848,0
+ZIONP.US,D,20230303,000000,20.75,20.75,20.5,20.74,1712,0
+ZIONP.US,D,20230306,000000,20.65,21.07,20.6101,20.9686,4365,0
+ZIONP.US,D,20230307,000000,21,21.01,20.6001,20.7511,8733,0
+ZIONP.US,D,20230308,000000,20.7841,21.11,20.75,20.7501,2750,0
+ZIONP.US,D,20230309,000000,20.77,20.77,20.5,20.55,2530,0
+ZIONP.US,D,20230310,000000,20.5,20.555,18.4,19.4,18208,0
+ZIONP.US,D,20230313,000000,18.5,19.45,15.8,18.815,38738,0
+ZIONP.US,D,20230314,000000,19.58,19.95,18.84,19.015,17398,0
+ZIONP.US,D,20230315,000000,18.99,18.99,16.24,17.06,19028,0
+ZIONP.US,D,20230316,000000,17.7094,18.11,16.645,17.05,12864,0
+ZIONP.US,D,20230317,000000,17.1,19.45,17,18.8,45227,0
+ZIONP.US,D,20230320,000000,19.88,19.9076,18.3534,18.6043,15604,0
+ZIONP.US,D,20230321,000000,19.7,20.5,18.95,19.9,18593,0
+ZIONP.US,D,20230322,000000,21.24,21.24,19.3311,20,7697,0
+ZIONP.US,D,20230323,000000,19.8812,20,19.5,19.65,10163,0
+ZIONP.US,D,20230324,000000,19.75,20.4167,19.67,19.885,8181,0
+ZIONP.US,D,20230327,000000,20.2454,20.47,19.555,19.9,7457,0
+ZIONP.US,D,20230328,000000,20,20,19.2,19.62,5369,0
+ZIONP.US,D,20230329,000000,19.23,19.75,19.21,19.75,3407,0
+ZIONP.US,D,20230330,000000,19.72,19.72,19.07,19.29,2137,0
+ZIONP.US,D,20230331,000000,19.08,19.325,19.08,19.2,1339,0
+ZIONP.US,D,20230403,000000,19.08,19.0801,18.81,18.82,4277,0
+ZIONP.US,D,20230404,000000,18.61,18.8,18.555,18.555,1100,0
+ZIONP.US,D,20230405,000000,18.61,19.37,18.61,19.18,7457,0
+ZIONP.US,D,20230406,000000,19.18,19.1999,18.7,18.7,2681,0
+ZIONP.US,D,20230410,000000,18.48,19.505,18.4799,18.94,5784,0
+ZIONP.US,D,20230411,000000,18.95,19.1,18.67,19.1,1428,0
+ZIONP.US,D,20230412,000000,19.1,19.3542,19.04,19.04,8004,0
+ZIONP.US,D,20230413,000000,19.05,19.1468,18.72,18.72,3727,0
+ZIONP.US,D,20230414,000000,18.7913,18.8888,18.71,18.71,1747,0
+ZIONP.US,D,20230417,000000,18.72,19.2,18.72,19.15,2145,0
+ZIONP.US,D,20230418,000000,19,19,19,19,501,0
+ZIONP.US,D,20230419,000000,19.21,19.25,18.93,18.93,2919,0
+ZIONP.US,D,20230420,000000,18.9,19.1997,18.7,18.95,4452,0
+ZIONP.US,D,20230421,000000,19.2,19.2,19.17,19.17,279,0
+ZIONP.US,D,20230424,000000,18.85,18.85,18.66,18.66,3726,0
+ZIONP.US,D,20230425,000000,18.78,18.99,18.35,18.8057,2616,0
+ZIONP.US,D,20230426,000000,18.7897,18.7897,17.51,17.51,10031,0
+ZIONP.US,D,20230427,000000,17.67,17.98,17.67,17.97,5407,0
+ZIONP.US,D,20230428,000000,17.98,18.03,17.85,17.85,2881,0
+ZIONP.US,D,20230501,000000,17.85,17.88,17.63,17.63,1645,0
+ZIONP.US,D,20230502,000000,17.5,17.52,15.85,16.5,35379,0
+ZIONP.US,D,20230503,000000,15.65,16.8891,15.65,16.06,12940,0
+ZIONP.US,D,20230504,000000,15.5,15.5,13.61,14.04,67080,0
+ZIONP.US,D,20230505,000000,15.5,17,15.48,16.6,31364,0
+ZIONP.US,D,20230508,000000,17.89,17.89,16.83,16.85,7897,0
+ZIONP.US,D,20230509,000000,16.5,16.85,16.5,16.7,2554,0
+ZIONP.US,D,20230510,000000,17.2457,18.01,16.95,17.63,10350,0
+ZIONP.US,D,20230511,000000,17.95,18.1,17.5,17.7,11007,0
+ZIONP.US,D,20230512,000000,17.52,17.6,17.25,17.496,2601,0
+ZIONP.US,D,20230515,000000,17.71,17.9999,17.68,17.8501,3975,0
+ZIONP.US,D,20230516,000000,17.85,18.06,17.73,17.8505,11405,0
+ZIONP.US,D,20230517,000000,17.69,18.6,17.69,18.25,13432,0
+ZIONP.US,D,20230518,000000,18.69,18.9986,18.5,18.9,3293,0
+ZIONP.US,D,20230519,000000,18.2798,18.7196,18.2798,18.7196,2815,0
+ZIONP.US,D,20230522,000000,18.89,18.89,18.69,18.69,2078,0
+ZIONP.US,D,20230523,000000,18.474,19.1,18.474,18.8,6028,0
+ZIONP.US,D,20230524,000000,18.76,18.76,18.74,18.75,984,0
+ZIONP.US,D,20230525,000000,18.6,18.75,18.5,18.5,2169,0
+ZIONP.US,D,20230526,000000,18.55,19.1,18.45,19.1,3721,0
+ZIONP.US,D,20230530,000000,19.16,19.17,18.7155,18.7155,2812,0
+ZIONP.US,D,20230531,000000,18.6,18.6,18.1,18.112,1880,0
+ZIONP.US,D,20230601,000000,17.42,18,17.37,18,3141,0
+ZIONP.US,D,20230602,000000,18.15,18.3695,18.15,18.3695,4472,0
+ZIONP.US,D,20230605,000000,18.21,18.275,18.13,18.2412,3342,0
+ZIONP.US,D,20230606,000000,18.25,18.3,18.08,18.08,3727,0
+ZIONP.US,D,20230607,000000,17.88,18.06,17.81,17.82,11393,0
+ZIONP.US,D,20230608,000000,17.78,18.25,17.7,18.25,5739,0
+ZIONP.US,D,20230609,000000,18.2499,18.2499,17.58,17.59,3267,0
+ZIONP.US,D,20230612,000000,17.75,17.9962,17.65,17.9962,4057,0
+ZIONP.US,D,20230613,000000,18.11,18.11,17.81,17.81,2476,0
+ZIONP.US,D,20230614,000000,17.79,17.94,17.67,17.79,2345,0
+ZIONP.US,D,20230615,000000,18.64,18.86,17.73,18.86,4093,0
+ZIONP.US,D,20230616,000000,18.77,18.79,18.54,18.54,1660,0
+ZIONP.US,D,20230620,000000,18.5,18.5,18.36,18.36,726,0
+ZIONP.US,D,20230621,000000,18.4008,18.4008,18.26,18.2747,710,0
+ZIONP.US,D,20230622,000000,18.0801,18.13,17.4,17.9,8883,0
+ZIONP.US,D,20230623,000000,17.7997,18,17.5535,17.725,2428,0
+ZIONP.US,D,20230626,000000,17.6,17.6001,17.6,17.6001,1590,0
+ZIONP.US,D,20230627,000000,17.4,17.95,17.4,17.95,5751,0
+ZIONP.US,D,20230628,000000,17.6883,17.7578,17.5102,17.55,1136,0
+ZIONP.US,D,20230629,000000,17.75,17.95,17.75,17.91,955,0
+ZIONP.US,D,20230630,000000,17.75,18.12,17.75,18.12,5158,0
+ZIONP.US,D,20230705,000000,17.84,18.1737,17.84,18.11,1586,0
+ZIONP.US,D,20230706,000000,18.0289,18.0289,17.91,18.01,1883,0
+ZIONP.US,D,20230707,000000,18.09,18.09,17.9344,18.07,1970,0
+ZIONP.US,D,20230710,000000,17.86,17.95,17.78,17.9,3879,0
+ZIONP.US,D,20230711,000000,17.99,18.0455,17.95,18.005,1899,0
+ZIONP.US,D,20230712,000000,18.15,18.38,18.12,18.12,1982,0
+ZIONP.US,D,20230713,000000,18.33,18.35,18.06,18.11,3219,0
+ZIONP.US,D,20230714,000000,18.1318,18.3285,18.1318,18.2143,1505,0
+ZIONP.US,D,20230717,000000,18.2785,18.3739,18.13,18.13,3273,0
+ZIONP.US,D,20230718,000000,18.3881,18.3881,18.2185,18.3799,1612,0
+ZIONP.US,D,20230719,000000,18.3,18.67,18.3,18.64,3856,0
+ZIONP.US,D,20230720,000000,18.68,19.3215,18.68,19.3201,4372,0
+ZIONP.US,D,20230721,000000,19.35,19.36,19.1839,19.35,3853,0
+ZIONP.US,D,20230724,000000,19.255,19.69,19.255,19.69,2134,0
+ZIONP.US,D,20230725,000000,19.35,19.525,19.35,19.525,1799,0
+ZIONP.US,D,20230726,000000,19.65,19.87,19.61,19.7708,9765,0
+ZIONP.US,D,20230727,000000,19.898,19.95,19.81,19.92,647,0
+ZIONP.US,D,20230728,000000,19.6,19.7475,19.6,19.7406,1672,0
+ZIONP.US,D,20230731,000000,19.87,20.3228,19.7505,20.3228,3089,0
+ZIONP.US,D,20230801,000000,20.58,20.58,20.5,20.5,2620,0
+ZIONP.US,D,20230802,000000,19.95,20,19.865,20,2155,0
+ZIONP.US,D,20230803,000000,20.4,20.4,19.59,19.6,2612,0
+ZIONP.US,D,20230804,000000,19.75,19.91,19.74,19.91,4078,0
+ZIONP.US,D,20230807,000000,20.01,20.01,19.95,19.9601,3977,0
+ZIONP.US,D,20230808,000000,20.0368,20.0368,19.41,19.805,8318,0
+ZIONP.US,D,20230809,000000,19.75,19.75,19.75,19.75,254,0
+ZIONP.US,D,20230810,000000,19.95,19.95,19.86,19.88,3848,0
+ZIONP.US,D,20230811,000000,20,20.01,20,20.01,700,0
+ZIONP.US,D,20230814,000000,20.01,20.203,20.01,20.09,1176,0
+ZIONP.US,D,20230815,000000,20.01,20.01,19.845,19.845,2113,0
+ZIONP.US,D,20230816,000000,19.87,19.87,19.585,19.585,1341,0
+ZIONP.US,D,20230817,000000,19.73,19.89,19.6,19.89,2272,0
+ZIONP.US,D,20230818,000000,20.295,20.295,20.1739,20.1739,1216,0
+ZIONP.US,D,20230821,000000,19.7,20.64,19.7,20.115,2020,0
+ZIONP.US,D,20230822,000000,20.14,20.14,20.09,20.09,2885,0
+ZIONP.US,D,20230823,000000,20,20,19.85,19.85,2442,0
+ZIONP.US,D,20230824,000000,19.83,19.83,19.83,19.83,582,0
+ZIONP.US,D,20230825,000000,20.74,20.74,20.3128,20.65,2427,0
+ZIONP.US,D,20230828,000000,20.6,20.7447,20.275,20.7447,1596,0
+ZIONP.US,D,20230829,000000,20.6804,20.93,20.3499,20.35,6514,0
+ZIONP.US,D,20230830,000000,20.68,20.93,20.43,20.715,3634,0
+ZIONP.US,D,20230831,000000,20.41,20.41,20.36,20.38,1701,0
+ZIONP.US,D,20230901,000000,20.38,20.39,19.91,19.9999,7568,0
+ZIONP.US,D,20230905,000000,19.57,19.745,19.26,19.52,4836,0
+ZIONP.US,D,20230906,000000,19.3845,19.52,19.3845,19.52,316,0
+ZIONP.US,D,20230908,000000,19.5,19.59,19.5,19.59,636,0
+ZIONP.US,D,20230911,000000,19.68,19.68,19.68,19.68,454,0
+ZIONP.US,D,20230913,000000,19.6,19.6,19.46,19.46,1029,0
+ZIONP.US,D,20230914,000000,19.71,19.849,19.46,19.8,5993,0
+ZIONP.US,D,20230915,000000,20,20.6401,19.56,19.76,3796,0
+ZIONP.US,D,20230918,000000,20.55,20.9,20.265,20.265,2243,0
+ZIONP.US,D,20230919,000000,19.81,20,19.81,19.82,952,0
+ZIONP.US,D,20230920,000000,20,20.97,20,20.7662,831,0
+ZIONP.US,D,20230921,000000,20.8,20.8,19.91,19.91,1189,0
+ZIONP.US,D,20230925,000000,19.92,19.96,19.8306,19.86,2002,0
+ZIONP.US,D,20230926,000000,19.86,19.86,19.34,19.59,4209,0
+ZIONP.US,D,20230927,000000,19.7272,19.7272,19.41,19.63,6508,0
+ZIONP.US,D,20230928,000000,19.71,19.72,19.6971,19.6971,924,0
+ZIONP.US,D,20230929,000000,19.6178,19.9001,19.6178,19.8,3265,0
+ZIONP.US,D,20231002,000000,19.8082,19.9548,19.27,19.3394,5606,0
+ZIONP.US,D,20231003,000000,19.26,19.35,18.56,18.8499,11066,0
+ZIONP.US,D,20231004,000000,18.76,18.76,18.67,18.705,910,0
+ZIONP.US,D,20231005,000000,18.725,18.929,18.725,18.929,841,0
+ZIONP.US,D,20231006,000000,18.7592,19.54,18.7592,19.15,4262,0
+ZIONP.US,D,20231010,000000,19.25,19.25,19.25,19.25,531,0
+ZIONP.US,D,20231011,000000,18.8301,19.12,18.8104,18.85,7905,0
+ZIONP.US,D,20231012,000000,18.988,19,18.85,18.8651,1684,0
+ZIONP.US,D,20231013,000000,18.9,18.9,18.5,18.5,3952,0
+ZIONP.US,D,20231016,000000,18.75,18.75,18.5,18.62,2137,0
+ZIONP.US,D,20231017,000000,18.6017,18.6017,18.6017,18.6017,177,0
+ZIONP.US,D,20231018,000000,18.7778,18.7778,18.7778,18.7778,778,0
+ZIONP.US,D,20231019,000000,18.8,18.8,18.664,18.7499,2979,0
+ZIONP.US,D,20231020,000000,18.65,18.77,18.65,18.77,5401,0
+ZIONP.US,D,20231023,000000,18.7099,18.75,18.7099,18.75,419,0
+ZIONP.US,D,20231024,000000,18.66,18.66,18.45,18.45,3501,0
+ZIONP.US,D,20231025,000000,18.5442,18.5442,18.5442,18.5442,333,0
+ZIONP.US,D,20231026,000000,18.4356,18.5299,18.23,18.23,4492,0
+ZIONP.US,D,20231027,000000,18.445,18.445,18.08,18.08,3433,0
+ZIONP.US,D,20231030,000000,18.07,18.1637,18.07,18.1,909,0
+ZIONP.US,D,20231031,000000,17.5912,18.0903,17.5912,17.71,2967,0
+ZIONP.US,D,20231101,000000,17.7,18.2504,17.7,18.05,880,0
+ZIONP.US,D,20231102,000000,18.05,18.4261,18.05,18.3,4944,0
+ZIONP.US,D,20231103,000000,18.32,18.645,18.32,18.55,2114,0
+ZIONP.US,D,20231106,000000,18.52,18.7499,18.5,18.72,3984,0
+ZIONP.US,D,20231107,000000,18.71,18.71,18.71,18.71,334,0
+ZIONP.US,D,20231108,000000,18.615,18.615,18.615,18.615,419,0
+ZIONP.US,D,20231109,000000,18.74,18.7799,18.4,18.6682,2720,0
+ZIONP.US,D,20231110,000000,18.8399,18.86,18.2701,18.56,4669,0
+ZIONP.US,D,20231113,000000,18.33,18.665,18.33,18.5,1921,0
+ZIONP.US,D,20231114,000000,18.85,19.17,18.73,19.17,5718,0
+ZIONP.US,D,20231115,000000,18.85,19.24,18.85,19.24,1303,0
+ZIONP.US,D,20231116,000000,19.25,19.3921,19.25,19.3921,5436,0
+ZIONP.US,D,20231117,000000,19.4465,19.62,19.4465,19.5,6189,0
+ZIONP.US,D,20231120,000000,19.285,19.5,19.285,19.5,1434,0
+ZIONP.US,D,20231121,000000,19.4568,19.573,19.455,19.5267,1903,0
+ZIONP.US,D,20231122,000000,19.58,19.58,19.52,19.52,1150,0
+ZIONP.US,D,20231124,000000,19.3192,19.5799,19.275,19.5304,4150,0
+ZIONP.US,D,20231128,000000,19.46,19.97,19.46,19.77,4501,0
+ZIONP.US,D,20231129,000000,19.816,20,19.79,19.965,1638,0
+ZIONP.US,D,20231130,000000,19.45,19.79,19.45,19.79,1674,0
+ZIONP.US,D,20231201,000000,19.47,19.9999,19.47,19.8,1120,0
+ZIONP.US,D,20231204,000000,19.9403,19.9403,19.9403,19.9403,159,0
+ZIONP.US,D,20231205,000000,19.755,19.8999,19.755,19.7601,1541,0
+ZIONP.US,D,20231206,000000,19.8,20,19.8,19.802,1679,0
+ZIONP.US,D,20231207,000000,19.87,20.36,19.8,19.8,3404,0
+ZIONP.US,D,20231211,000000,19.8985,19.8985,19.8544,19.8544,441,0
+ZIONP.US,D,20231212,000000,19.865,19.865,19.5202,19.5586,9091,0
+ZIONP.US,D,20231213,000000,19.54,19.79,19.54,19.79,3836,0
+ZIONP.US,D,20231214,000000,20.01,20.18,19.75,19.78,11185,0
+ZIONP.US,D,20231215,000000,20,20,19.6,19.6,7168,0
+ZIONP.US,D,20231218,000000,19.88,19.89,19.6075,19.6386,4401,0
+ZIONP.US,D,20231219,000000,19.7524,19.9,19.5501,19.66,2459,0
+ZIONP.US,D,20231220,000000,19.95,20.07,19.65,19.97,4479,0
+ZIONP.US,D,20231221,000000,19.9,20,19.73,19.86,4349,0
+ZIONP.US,D,20231222,000000,19.9,20.1442,19.822,20.05,2773,0
+ZIONP.US,D,20231226,000000,19.95,19.9899,19.91,19.95,3063,0
+ZIONP.US,D,20231227,000000,19.95,20.25,19.75,20.25,7467,0
+ZIONP.US,D,20231228,000000,20.115,20.115,20.115,20.115,266,0
+ZIONP.US,D,20231229,000000,19.814,20.0001,19.814,20.0001,1797,0
+ZIONP.US,D,20240102,000000,20.14,20.14,19.8001,20.01,6868,0
+ZIONP.US,D,20240103,000000,19.8,20.0796,19.8,19.85,5021,0
+ZIONP.US,D,20240104,000000,19.92,19.92,19.64,19.66,5288,0
+ZIONP.US,D,20240105,000000,19.65,19.9099,19.5931,19.61,4003,0
+ZIONP.US,D,20240108,000000,19.71,19.85,19.6897,19.6897,3563,0
+ZIONP.US,D,20240109,000000,19.7001,19.775,19.49,19.49,4235,0
+ZIONP.US,D,20240110,000000,19.665,19.8,19.4901,19.63,5648,0
+ZIONP.US,D,20240111,000000,19.63,19.63,19.29,19.3707,11348,0
+ZIONP.US,D,20240112,000000,19.51,19.7453,19.31,19.5641,13626,0
+ZIONP.US,D,20240116,000000,19.55,19.55,19.2701,19.33,3267,0
+ZIONP.US,D,20240117,000000,19.5,19.54,19.26,19.4263,6722,0
+ZIONP.US,D,20240118,000000,19.4,19.6,19.01,19.38,21718,0
+ZIONP.US,D,20240119,000000,19.02,19.7099,19.02,19.7099,4895,0
+ZIONP.US,D,20240122,000000,19.74,19.95,19.635,19.95,2360,0
+ZIONP.US,D,20240123,000000,19.98,19.98,19.65,19.76,8321,0
+ZIONP.US,D,20240124,000000,19.78,19.79,19.77,19.7701,1424,0
+ZIONP.US,D,20240125,000000,19.82,19.9866,19.68,19.9,9991,0
+ZIONP.US,D,20240126,000000,19.75,19.76,19.5,19.5438,26996,0
+ZIONP.US,D,20240129,000000,19.54,20.02,19.54,20.02,17540,0
+ZIONP.US,D,20240130,000000,19.87,19.98,19.85,19.98,5029,0
+ZIONP.US,D,20240131,000000,19.88,19.88,19.83,19.84,2838,0
+ZIONP.US,D,20240201,000000,19.75,19.78,19.2955,19.62,10140,0
+ZIONP.US,D,20240202,000000,19.6614,19.85,19.59,19.6601,6601,0
+ZIONP.US,D,20240205,000000,19.7282,19.73,19.7282,19.73,1308,0
+ZIONP.US,D,20240206,000000,19.92,20.0423,19.69,19.79,8089,0
+ZIONP.US,D,20240207,000000,19.84,20.28,19.61,20.25,16272,0
+ZIONP.US,D,20240208,000000,20.25,20.25,19.8,20.1084,6919,0
+ZIONP.US,D,20240209,000000,19.87,20.1199,19.8102,20.01,6429,0
+ZIONP.US,D,20240212,000000,19.89,20.21,19.89,20.2,8720,0
+ZIONP.US,D,20240213,000000,20,20.135,20,20.1,3693,0
+ZIONP.US,D,20240214,000000,20.2153,20.81,20.2153,20.5,5398,0
+ZIONP.US,D,20240215,000000,20.53,20.75,20.4395,20.5959,6225,0
+ZIONP.US,D,20240216,000000,20.6,20.69,20.21,20.68,9437,0
+ZIONP.US,D,20240220,000000,20.6,20.74,20.6,20.67,4422,0
+ZIONP.US,D,20240221,000000,20.6898,20.7799,20.61,20.69,2384,0
+ZIONP.US,D,20240222,000000,20.61,21.71,20.6,21.07,8112,0
+ZIONP.US,D,20240223,000000,21,21.3628,20.92,21.3628,7277,0
+ZIONP.US,D,20240226,000000,21.12,21.29,21.0801,21.1,4251,0
+ZIONP.US,D,20240227,000000,21.2693,21.2693,21,21,1795,0
+ZIONP.US,D,20240228,000000,20.62,20.92,20.35,20.92,1017,0
+ZIONP.US,D,20240229,000000,20.47,20.695,20.24,20.695,5115,0
+ZIONP.US,D,20240301,000000,20.615,20.9799,19.9362,20.18,8575,0
+ZIONP.US,D,20240304,000000,20.29,20.41,19.94,20.16,2154,0
+ZIONP.US,D,20240305,000000,20,20,19.92,20,2382,0
+ZIONP.US,D,20240306,000000,20,20.1284,19.76,19.9001,7502,0
+ZIONP.US,D,20240307,000000,20.093,20.2,19.91,19.91,10272,0
+ZIONP.US,D,20240308,000000,19.44,20.2,19.44,19.8,5038,0
+ZIONP.US,D,20240311,000000,19.8,20.3,19.48,20.015,4469,0
+ZIONP.US,D,20240312,000000,20,20,19.7818,19.7818,442,0
+ZIONP.US,D,20240313,000000,19.9,20.005,19.78,20.005,3098,0
+ZIONP.US,D,20240314,000000,20.09,20.617,19.82,20.3124,25266,0
+ZIONP.US,D,20240315,000000,20.68,20.68,19.9454,20.48,7816,0
+ZIONP.US,D,20240318,000000,20.31,20.6,20.187,20.345,15730,0
+ZIONP.US,D,20240319,000000,20.4028,20.68,20.3361,20.3982,6216,0
+ZIONP.US,D,20240320,000000,20.2744,20.67,20.2,20.34,3315,0
+ZIONP.US,D,20240321,000000,20.29,20.4772,20.25,20.25,8158,0
+ZIONP.US,D,20240322,000000,20.245,20.2999,20.1,20.2999,5161,0
+ZIONP.US,D,20240325,000000,20.15,20.2625,19.8101,19.9,8065,0
+ZIONP.US,D,20240326,000000,19.99,20.1699,19.99,20.05,2400,0
+ZIONP.US,D,20240327,000000,20.05,20.17,20.05,20.05,6722,0
+ZIONP.US,D,20240328,000000,20.0801,20.0801,19.932,19.98,3566,0
+ZIONP.US,D,20240401,000000,19.94,20.005,19.9,19.95,3421,0
+ZIONP.US,D,20240402,000000,19.975,20.055,19.96,19.98,9988,0
+ZIONP.US,D,20240403,000000,20,20.15,19.95,19.9937,14742,0
+ZIONP.US,D,20240404,000000,19.9389,20.12,19.9389,20.1,7582,0
+ZIONP.US,D,20240405,000000,19.94,20.09,19.92,20.09,996,0
+ZIONP.US,D,20240408,000000,20.05,20.105,20,20.08,2504,0
+ZIONP.US,D,20240409,000000,20.1,20.1,20.01,20.01,2342,0
+ZIONP.US,D,20240410,000000,20,20,19.7942,20,7542,0
+ZIONP.US,D,20240411,000000,19.92,20.0799,19.92,20.0001,4280,0
+ZIONP.US,D,20240412,000000,19.9506,19.9506,19.82,19.9225,2630,0
+ZIONP.US,D,20240415,000000,19.85,20.03,19.56,19.5701,5151,0
+ZIONP.US,D,20240416,000000,19.6899,19.73,19.56,19.56,5221,0
+ZIONP.US,D,20240417,000000,19.65,19.725,19.65,19.65,1296,0
+ZIONP.US,D,20240418,000000,19.68,19.74,19.68,19.68,2514,0
+ZIONP.US,D,20240419,000000,19.675,19.675,19.675,19.675,563,0
+ZIONP.US,D,20240422,000000,19.74,19.79,19.635,19.78,1236,0
+ZIONP.US,D,20240423,000000,19.85,20.08,19.7,20,6195,0
+ZIONP.US,D,20240424,000000,19.9915,20.17,19.98,20.06,10541,0
+ZIONP.US,D,20240425,000000,20.02,20.02,19.55,19.851,15131,0
+ZIONP.US,D,20240426,000000,19.66,19.715,19.58,19.6001,4058,0
+ZIONP.US,D,20240429,000000,19.55,19.7,19.55,19.61,1321,0
+ZIONP.US,D,20240430,000000,19.7,19.725,19.66,19.6955,2540,0
+ZIONP.US,D,20240501,000000,19.71,19.84,19.6601,19.815,5735,0
+ZIONP.US,D,20240502,000000,19.85,20.03,19.8457,19.9484,6312,0
+ZIONP.US,D,20240503,000000,19.9,20.172,19.87,20.02,5261,0
+ZIONP.US,D,20240506,000000,20.06,20.1001,20.06,20.1,4437,0
+ZIONP.US,D,20240507,000000,20.23,20.2732,19.9829,20.15,2794,0
+ZIONP.US,D,20240508,000000,20.24,20.3,20.24,20.3,3412,0
+ZIONP.US,D,20240509,000000,20.22,20.2999,20.15,20.1601,3072,0
+ZIONP.US,D,20240510,000000,20.23,20.2501,20.07,20.25,3612,0
+ZIONP.US,D,20240513,000000,20.275,20.52,20.2368,20.495,5269,0
+ZIONP.US,D,20240514,000000,20.21,20.58,20.2003,20.5784,8234,0
+ZIONP.US,D,20240515,000000,20.59,20.81,20.59,20.81,2770,0
+ZIONP.US,D,20240516,000000,20.55,20.94,20.55,20.94,4460,0
+ZIONP.US,D,20240517,000000,20.63,21.1719,20.63,21.1719,4306,0
+ZIONP.US,D,20240520,000000,21.3,22.0099,21.216,21.715,6486,0
+ZIONP.US,D,20240521,000000,22.0099,22.0099,21.66,21.66,5452,0
+ZIONP.US,D,20240522,000000,21.785,22.9999,21.58,22.9999,9385,0
+ZIONP.US,D,20240523,000000,22.5,22.5,21.6,21.906,13012,0
+ZIONP.US,D,20240524,000000,22.1683,24.512,21.93,22.8,14798,0
+ZIONP.US,D,20240528,000000,22.73,22.75,22.39,22.534,3089,0
+ZIONP.US,D,20240529,000000,22.3692,22.4773,22.3692,22.4773,1746,0
+ZIONP.US,D,20240530,000000,22.16,23.24,22.16,23.24,2409,0
+ZIONP.US,D,20240531,000000,23.24,23.24,21.6571,21.9801,4697,0
+ZIONP.US,D,20240603,000000,21.84,22.01,21.2101,21.2101,3526,0
+ZIONP.US,D,20240604,000000,21.2856,21.905,21.2856,21.59,2530,0
+ZIONP.US,D,20240605,000000,21.5,21.5,21.03,21.245,5988,0
+ZIONP.US,D,20240606,000000,20.95,21.22,20.74,20.75,4669,0
+ZIONP.US,D,20240607,000000,20.78,21.007,20.6263,20.875,3023,0
+ZIONP.US,D,20240610,000000,20.8806,20.8806,20.3301,20.8,3878,0
+ZIONP.US,D,20240611,000000,20.65,21.1999,20.2,21.0385,3206,0
+ZIONP.US,D,20240612,000000,20.855,21.18,20.56,20.9,5976,0
+ZIONP.US,D,20240613,000000,20.57,20.9,20.54,20.6,3629,0
+ZIONP.US,D,20240614,000000,20.62,21.27,20.49,20.7,9164,0
+ZIONP.US,D,20240617,000000,20.82,20.82,20.41,20.615,4742,0
+ZIONP.US,D,20240618,000000,20.83,21.25,20.79,21.17,4642,0
+ZIONP.US,D,20240620,000000,20.914,21.135,20.914,21.135,2395,0
+ZIONP.US,D,20240621,000000,20.94,21.1699,20.94,20.96,2711,0
+ZIONP.US,D,20240624,000000,21.155,21.26,21.03,21.03,3826,0
+ZIONP.US,D,20240625,000000,21.26,21.41,21.165,21.27,4578,0
+ZIONP.US,D,20240626,000000,21.57,21.57,21.15,21.15,1228,0
+ZIONP.US,D,20240627,000000,21.305,21.31,21.1501,21.3,4193,0
+ZIONP.US,D,20240628,000000,21.22,21.4148,21.2141,21.4148,1578,0
+ZIONP.US,D,20240701,000000,22.1,22.1,21.15,21.325,1759,0
+ZIONP.US,D,20240702,000000,21.34,22.25,21.0501,21.32,19057,0
+ZIONP.US,D,20240703,000000,21.705,21.795,21.54,21.7062,1444,0
+ZIONP.US,D,20240705,000000,21.6247,21.9,21.6,21.6,1627,0
+ZIONP.US,D,20240708,000000,21.59,21.69,21.2,21.65,7016,0
+ZIONP.US,D,20240709,000000,21.4017,21.4017,21.4017,21.4017,705,0
+ZIONP.US,D,20240710,000000,21.58,21.58,21.15,21.15,6852,0
+ZIONP.US,D,20240711,000000,21.4992,21.63,21.27,21.4,3201,0
+ZIONP.US,D,20240712,000000,21.44,21.5015,21.23,21.27,6782,0
+ZIONP.US,D,20240715,000000,21.59,21.62,21.2969,21.61,5194,0
+ZIONP.US,D,20240716,000000,21.61,21.9586,21.6099,21.9586,5266,0
+ZIONP.US,D,20240717,000000,21.9,21.9,21.39,21.56,8920,0
+ZIONP.US,D,20240718,000000,21.7,21.8396,21.7,21.79,544,0
+ZIONP.US,D,20240719,000000,21.73,21.73,21.7,21.7191,2358,0
+ZIONP.US,D,20240722,000000,21.57,22.0099,21.57,21.65,5707,0
+ZIONP.US,D,20240723,000000,21.8373,22.55,21.7501,21.7501,9646,0
+ZIONP.US,D,20240724,000000,21.8698,22.085,21.8698,22.085,1462,0
+ZIONP.US,D,20240725,000000,22.16,22.335,22.1,22.1,4290,0
+ZIONP.US,D,20240726,000000,22.1,22.31,22.1,22.31,1188,0
+ZIONP.US,D,20240729,000000,22.25,23.1583,22.2,22.8762,7042,0
+ZIONP.US,D,20240730,000000,22.3,22.715,22.3,22.52,6861,0
+ZIONP.US,D,20240731,000000,22.9959,22.9959,22.67,22.7001,1392,0
+ZIONP.US,D,20240801,000000,22.59,22.9033,22.59,22.69,1806,0
+ZIONP.US,D,20240802,000000,22.72,22.8,22.45,22.45,1606,0
+ZIONP.US,D,20240805,000000,22.2001,22.94,21.81,22.51,3450,0
+ZIONP.US,D,20240806,000000,22.13,22.4998,22.13,22.412,3239,0
+ZIONP.US,D,20240807,000000,22.53,22.53,21.87,22.1,8403,0
+ZIONP.US,D,20240808,000000,21.6,22.22,21.6,21.92,7469,0
+ZIONP.US,D,20240809,000000,22.16,22.16,21.935,21.935,568,0
+ZIONP.US,D,20240812,000000,22,22.25,21.9455,21.9455,2016,0
+ZIONP.US,D,20240813,000000,22.22,22.24,21.7801,21.86,2583,0
+ZIONP.US,D,20240814,000000,22.23,22.55,22.23,22.465,12999,0
+ZIONP.US,D,20240815,000000,22.55,22.55,22.1,22.4,7632,0
+ZIONP.US,D,20240816,000000,22.34,22.55,22.34,22.455,5371,0
+ZIONP.US,D,20240819,000000,22.4,22.75,22.265,22.75,3714,0
+ZIONP.US,D,20240820,000000,22.75,22.8003,22.75,22.7999,1461,0
+ZIONP.US,D,20240821,000000,22.4,23.2,22.34,23.07,5096,0
+ZIONP.US,D,20240822,000000,23.98,23.98,22.62,23.16,7849,0
+ZIONP.US,D,20240823,000000,23.3,23.3,22.8332,22.9999,6073,0
+ZIONP.US,D,20240826,000000,23.5,23.5,22.81,23.03,11613,0
+ZIONP.US,D,20240827,000000,23,23,22.9001,22.9001,2112,0
+ZIONP.US,D,20240828,000000,23.2,23.2,22.73,23.05,7289,0
+ZIONP.US,D,20240829,000000,22.89,23.24,22.89,22.89,17350,0
+ZIONP.US,D,20240830,000000,22.7,22.7,22.31,22.4,1738,0
+ZIONP.US,D,20240903,000000,24.49,24.49,22.25,22.67,14167,0
+ZIONP.US,D,20240904,000000,22.71,22.71,22.3,22.4,5578,0
+ZIONP.US,D,20240905,000000,22.33,22.5,22.0201,22.3,14418,0
+ZIONP.US,D,20240906,000000,22.39,22.39,22.25,22.25,1684,0
+ZIONP.US,D,20240909,000000,22.3135,22.34,22.13,22.13,5464,0
+ZIONP.US,D,20240910,000000,22.47,22.48,22.26,22.26,4944,0
+ZIONP.US,D,20240911,000000,22.17,22.3,22.17,22.3,727,0
+ZIONP.US,D,20240912,000000,22.3443,22.46,22.25,22.27,9588,0
+ZIONP.US,D,20240913,000000,22.41,22.4899,22.1,22.15,11749,0
+ZIONP.US,D,20240916,000000,22.29,22.4552,22.14,22.14,14148,0
+ZIONP.US,D,20240917,000000,22.24,22.249,22.115,22.21,7764,0
+ZIONP.US,D,20240918,000000,22.2,22.22,21.95,22.11,3758,0
+ZIONP.US,D,20240919,000000,22.095,22.275,22.095,22.25,4796,0
+ZIONP.US,D,20240920,000000,22.25,22.25,22.02,22.1,7023,0
+ZIONP.US,D,20240923,000000,22.1,22.1,21.99,22,10179,0
+ZIONP.US,D,20240924,000000,22.07,22.09,22.05,22.06,2485,0
+ZIONP.US,D,20240925,000000,22.1,22.1,21.885,21.97,6306,0
+ZIONP.US,D,20240926,000000,21.99,22.08,21.9,21.975,3222,0
+ZIONP.US,D,20240927,000000,22.09,22.09,21.9866,21.9866,4022,0
+ZIONP.US,D,20240930,000000,22,22,21.9,21.9,1258,0
+ZIONP.US,D,20241001,000000,22.05,22.1064,21.94,22.0917,5303,0
+ZIONP.US,D,20241002,000000,22.08,22.08,21.93,21.93,1189,0
+ZIONP.US,D,20241003,000000,21.98,22.08,21.94,21.94,1034,0
+ZIONP.US,D,20241004,000000,21.95,22.07,21.95,22.04,5316,0
+ZIONP.US,D,20241007,000000,22.07,22.07,21.9999,22.04,1520,0
+ZIONP.US,D,20241008,000000,22.0699,22.2457,22.03,22.2457,3819,0
+ZIONP.US,D,20241009,000000,22.3,22.3,22.2508,22.2508,446,0
+ZIONP.US,D,20241010,000000,22.29,22.29,22.23,22.23,2888,0
+ZIONP.US,D,20241011,000000,22.34,22.49,22.3156,22.49,5083,0
+ZIONP.US,D,20241014,000000,22.47,22.5557,22.33,22.5557,7064,0
+ZIONP.US,D,20241015,000000,22.57,22.57,22.57,22.57,703,0
+ZIONP.US,D,20241016,000000,22.74,22.74,22.39,22.4,13853,0
+ZIONP.US,D,20241017,000000,22.39,22.3981,22.38,22.393,1728,0
+ZIONP.US,D,20241018,000000,22.325,22.4,22.325,22.4,2993,0
+ZIONP.US,D,20241021,000000,22.5,22.5791,22.31,22.31,9631,0
+ZIONP.US,D,20241022,000000,22.415,22.4304,21.97,22.02,13068,0
+ZIONP.US,D,20241023,000000,22,22.4385,21.95,22.24,8623,0
+ZIONP.US,D,20241024,000000,22.24,22.54,21.96,22.4207,8936,0
+ZIONP.US,D,20241025,000000,22.19,22.55,22.19,22.2,3053,0
+ZIONP.US,D,20241028,000000,22.25,22.25,22.1001,22.1001,4466,0
+ZIONP.US,D,20241029,000000,22.1,22.25,22.1,22.25,3808,0
+ZIONP.US,D,20241030,000000,22.2,22.47,22.2,22.345,2741,0
+ZIONP.US,D,20241031,000000,22.1781,22.38,22.1781,22.38,1331,0
+ZIONP.US,D,20241101,000000,22.435,22.46,22.4,22.42,4070,0
+ZIONP.US,D,20241104,000000,22.5,22.66,22.5,22.6,4895,0
+ZIONP.US,D,20241105,000000,22.7,22.74,22.57,22.74,3865,0
+ZIONP.US,D,20241106,000000,22.75,22.8586,22.6739,22.7776,7864,0
+ZIONP.US,D,20241107,000000,22.88,23.08,22.88,23.0799,12328,0
+ZIONP.US,D,20241108,000000,23.07,23.5,23.03,23.32,9531,0
+ZIONP.US,D,20241111,000000,23.25,23.5,23.2242,23.2242,5852,0
+ZIONP.US,D,20241112,000000,23.2745,23.38,23.2745,23.3452,4253,0
+ZIONP.US,D,20241113,000000,23.45,23.99,23.45,23.6,5914,0
+ZIONP.US,D,20241114,000000,23.38,23.38,23.29,23.3731,3769,0
+ZIONP.US,D,20241115,000000,23.25,23.48,23.23,23.27,2726,0
+ZIONP.US,D,20241118,000000,23.42,23.43,23.4084,23.41,1625,0
+ZIONP.US,D,20241119,000000,23.4,23.4,23.2,23.39,2733,0
+ZIONP.US,D,20241120,000000,23.5,23.5,23.3,23.5,7464,0
+ZIONP.US,D,20241121,000000,23.31,23.5,23.31,23.5,4882,0
+ZIONP.US,D,20241122,000000,23.5995,23.5995,23.5,23.586,2448,0
+ZIONP.US,D,20241125,000000,23.6,23.6,23.5,23.6,12848,0
+ZIONP.US,D,20241126,000000,23.58,23.6,23.42,23.6,6520,0
+ZIONP.US,D,20241127,000000,23.6,23.6,23.543,23.6,8356,0
+ZIONP.US,D,20241129,000000,23.58,23.6,23.0845,23.216,14067,0
+ZIONP.US,D,20241202,000000,23.4,23.6,23.23,23.4568,4623,0
+ZIONP.US,D,20241203,000000,23.5,23.5,23.355,23.365,5381,0
+ZIONP.US,D,20241204,000000,23.415,23.415,23.23,23.23,2492,0
+ZIONP.US,D,20241205,000000,23.42,23.42,23.24,23.24,4312,0
+ZIONP.US,D,20241206,000000,23.24,23.59,23.24,23.4,8305,0
+ZIONP.US,D,20241209,000000,23.474,23.5899,23.2101,23.2501,6766,0
+ZIONP.US,D,20241210,000000,23.22,23.402,23.22,23.28,3235,0
+ZIONP.US,D,20241211,000000,23.2771,23.495,23.2771,23.32,2651,0
+ZIONP.US,D,20241212,000000,23.41,23.41,23.35,23.35,848,0
+ZIONP.US,D,20241213,000000,23.2344,23.3877,23.23,23.3647,4524,0
+ZIONP.US,D,20241216,000000,23.56,23.6,23.3,23.3001,8186,0
+ZIONP.US,D,20241217,000000,23.45,24.19,23.43,24.08,22890,0
+ZIONP.US,D,20241218,000000,24.05,24.1,23.5513,23.8788,10873,0
+ZIONP.US,D,20241219,000000,23.86,24.1523,23.42,23.45,9689,0
+ZIONP.US,D,20241220,000000,23.42,23.6095,23.41,23.5885,4469,0
+ZIONP.US,D,20241223,000000,23.69,23.69,23.32,23.55,5123,0
+ZIONP.US,D,20241224,000000,23.57,24.0281,23.35,23.8,12525,0
+ZIONP.US,D,20241226,000000,23.89,23.9773,23.6,23.9773,1844,0
+ZIONP.US,D,20241227,000000,23.93,24.15,23.82,24.0392,7858,0
+ZIONP.US,D,20241230,000000,23.99,23.99,23.6706,23.6706,1665,0
+ZIONP.US,D,20241231,000000,23.79,23.99,23.72,23.99,6331,0
+ZIONP.US,D,20250102,000000,23.9495,23.9495,23.7083,23.8064,4361,0
+ZIONP.US,D,20250103,000000,24.0146,24.0146,23.855,24.01,1372,0
+ZIONP.US,D,20250106,000000,23.76,23.905,23.76,23.8,6052,0
+ZIONP.US,D,20250107,000000,23.752,24,23.75,23.855,10879,0
+ZIONP.US,D,20250108,000000,23.8812,24,23.8812,24,2415,0
+ZIONP.US,D,20250110,000000,23.9,24,23.8,23.8001,1742,0
+ZIONP.US,D,20250113,000000,23.75,24,23.6,23.7012,7302,0
+ZIONP.US,D,20250114,000000,23.85,23.85,23.5501,23.725,1242,0
+ZIONP.US,D,20250115,000000,23.8,23.8,23.778,23.778,466,0
+ZIONP.US,D,20250116,000000,23.8,23.95,23.75,23.86,4176,0
+ZIONP.US,D,20250117,000000,23.9499,23.96,23.75,23.855,7371,0
+ZIONP.US,D,20250121,000000,23.95,23.95,23.8501,23.895,3902,0
+ZIONP.US,D,20250122,000000,23.96,23.96,23.8,23.8,2519,0
+ZIONP.US,D,20250123,000000,23.88,23.96,23.82,23.85,5583,0
+ZIONP.US,D,20250124,000000,23.9,23.9542,23.8118,23.825,2927,0
+ZIONP.US,D,20250127,000000,23.81,23.81,23.35,23.782,9721,0
+ZIONP.US,D,20250128,000000,23.67,23.7722,23.42,23.7722,4238,0
+ZIONP.US,D,20250129,000000,23.59,23.68,23.59,23.65,1018,0
+ZIONP.US,D,20250130,000000,23.54,23.7971,23.54,23.7971,794,0
+ZIONP.US,D,20250131,000000,23.6,23.7999,23.6,23.7,1347,0
+ZIONP.US,D,20250203,000000,23.55,23.55,23.55,23.55,364,0
+ZIONP.US,D,20250204,000000,23.55,23.6367,23.55,23.6367,482,0
+ZIONP.US,D,20250205,000000,23.72,23.79,23.67,23.79,2214,0
+ZIONP.US,D,20250206,000000,23.6,23.78,23.56,23.78,1407,0
+ZIONP.US,D,20250207,000000,23.78,23.78,23.78,23.78,437,0
+ZIONP.US,D,20250210,000000,23.7702,23.7799,23.73,23.73,1981,0
+ZIONP.US,D,20250211,000000,23.73,23.78,23.72,23.72,3482,0
+ZIONP.US,D,20250212,000000,23.68,23.73,23.44,23.6,14049,0
+ZIONP.US,D,20250213,000000,23.47,23.75,23.47,23.75,3150,0
+ZIONP.US,D,20250214,000000,23.85,23.9966,23.7,23.8999,4194,0
+ZIONP.US,D,20250218,000000,23.68,23.85,23.63,23.85,4775,0
+ZIONP.US,D,20250219,000000,23.65,23.84,23.65,23.67,2866,0
+ZIONP.US,D,20250220,000000,23.75,23.97,23.75,23.8697,8152,0
+ZIONP.US,D,20250221,000000,24,24,23.82,23.8359,2976,0
+ZIONP.US,D,20250224,000000,23.83,24,23.83,23.95,5724,0
+ZIONP.US,D,20250225,000000,23.95,24.5,23.95,24.325,5873,0
+ZIONP.US,D,20250226,000000,24.3372,24.39,24.175,24.348,1384,0
+ZIONP.US,D,20250227,000000,24.4,24.4,24.129,24.3338,1889,0
+ZIONP.US,D,20250228,000000,24.07,24.07,23.74,23.93,3071,0
+ZIONP.US,D,20250303,000000,23.75,24.39,23.75,23.7601,4855,0
+ZIONP.US,D,20250304,000000,23.75,23.75,23.75,23.75,492,0
+ZIONP.US,D,20250305,000000,23.6816,23.6816,23.58,23.6,1611,0
+ZIONP.US,D,20250306,000000,23.58,23.81,23.58,23.7,1581,0
+ZIONP.US,D,20250307,000000,23.98,23.99,23.6274,23.6274,2113,0
+ZIONP.US,D,20250310,000000,23.58,23.61,23.58,23.58,2602,0
+ZIONP.US,D,20250311,000000,23.93,23.9835,23.65,23.898,2763,0
+ZIONP.US,D,20250312,000000,23.6718,23.789,23.67,23.789,1652,0
+ZIONP.US,D,20250313,000000,23.73,23.73,23.67,23.67,784,0
+ZIONP.US,D,20250314,000000,23.67,23.79,23.67,23.7393,2647,0
+ZIONP.US,D,20250317,000000,23.73,23.7797,23.73,23.775,3371,0
+ZIONP.US,D,20250318,000000,23.84,23.875,23.7501,23.7588,3133,0
+ZIONP.US,D,20250319,000000,23.8,23.8,23.67,23.67,1618,0
+ZIONP.US,D,20250320,000000,23.6,23.69,23.58,23.58,2041,0
+ZIONP.US,D,20250321,000000,23.605,23.7629,23.605,23.75,1861,0
+ZIONP.US,D,20250325,000000,23.8,23.8,23.6,23.8,2838,0
+ZIONP.US,D,20250326,000000,23.6172,23.6172,23.6172,23.6172,365,0
+ZIONP.US,D,20250327,000000,23.5318,23.5318,23.5,23.5,2883,0
+ZIONP.US,D,20250328,000000,23.47,23.53,23.4103,23.4103,5771,0
+ZIONP.US,D,20250331,000000,23.4,23.41,22.9646,22.9646,5020,0
+ZIONP.US,D,20250401,000000,23.4,23.4,23.3121,23.3121,973,0
+ZIONP.US,D,20250402,000000,23.315,23.5629,23.05,23.32,3569,0
+ZIONP.US,D,20250403,000000,23.124,23.32,23.01,23.11,4920,0
+ZIONP.US,D,20250404,000000,22.9,22.9,22.31,22.4659,2813,0
+ZIONP.US,D,20250407,000000,22.6,22.6,21.244,22.05,6777,0
+ZIONP.US,D,20250408,000000,22.26,23.0982,22.26,22.649,3103,0
+ZIONP.US,D,20250409,000000,22.28,22.71,20.6204,22.71,8352,0
+ZIONP.US,D,20250410,000000,22.64,22.64,21.93,22.4637,12625,0
+ZIONP.US,D,20250411,000000,22.2326,22.9,22,22.8,24955,0
+ZIONP.US,D,20250414,000000,22.51,22.9835,22.51,22.9835,785,0
+ZIONP.US,D,20250415,000000,23.09,23.09,22.03,22.55,3041,0
+ZIONP.US,D,20250416,000000,22.9,23.09,22.9,22.98,4671,0
+ZIONP.US,D,20250417,000000,23.04,23.05,22.75,23,8980,0
+ZIONP.US,D,20250421,000000,23.04,23.05,23.01,23.03,2536,0
+ZIONP.US,D,20250422,000000,23.03,23.03,22.53,22.6786,4703,0
+ZIONP.US,D,20250423,000000,23,23,23,23,221,0
+ZIONP.US,D,20250424,000000,22.67,22.67,22.67,22.67,522,0
+ZIONP.US,D,20250425,000000,22.89,23.12,22.89,23.12,5890,0
+ZIONP.US,D,20250428,000000,23.08,23.08,22.67,22.875,3062,0
+ZIONP.US,D,20250429,000000,23.02,23.67,23.02,23.05,3044,0
+ZIONP.US,D,20250430,000000,23.19,23.5,23.19,23.275,5805,0
+ZIONP.US,D,20250501,000000,23.11,23.13,22.97,22.98,2575,0
+ZIONP.US,D,20250502,000000,23.28,23.28,22.7509,23.1004,3088,0
+ZIONP.US,D,20250505,000000,22.73,23.1533,22.7,22.95,962,0
+ZIONP.US,D,20250506,000000,22.74,22.94,22.62,22.94,1797,0
+ZIONP.US,D,20250507,000000,22.87,22.8939,22.67,22.68,2044,0
+ZIONP.US,D,20250508,000000,22.62,22.7499,22.25,22.61,17269,0
+ZIONP.US,D,20250509,000000,22.63,22.68,22.63,22.64,862,0
+ZIONP.US,D,20250512,000000,22.74,22.85,22.725,22.825,3173,0
+ZIONP.US,D,20250513,000000,22.88,22.99,22.854,22.854,2832,0
+ZIONP.US,D,20250514,000000,22.9324,23.26,22.9324,23.145,10726,0
+ZIONP.US,D,20250515,000000,23.14,23.2,23.01,23.2,2381,0
+ZIONP.US,D,20250516,000000,23.14,23.4799,22.9416,23.46,4516,0
+ZIONP.US,D,20250519,000000,23.18,23.3235,23.18,23.3235,613,0
+ZIONP.US,D,20250520,000000,23.32,23.43,22.9,23.14,3670,0
+ZIONP.US,D,20250521,000000,23.52,23.53,22.92,22.92,4193,0
+ZIONP.US,D,20250522,000000,22.92,23.1,22.75,22.92,2271,0
+ZIONP.US,D,20250523,000000,23.0319,23.0319,22.8,22.9,3670,0
+ZIONP.US,D,20250527,000000,23.04,23.04,22.42,22.99,8674,0
+ZIONP.US,D,20250528,000000,23.1,23.1,22.945,22.95,3347,0
+ZIONP.US,D,20250529,000000,23.09,23.55,22.975,23.4141,6578,0
+ZIONP.US,D,20250530,000000,22.9361,24.05,22.8135,24.05,6603,0
+ZIONP.US,D,20250602,000000,24.0499,24.4,23.58,24.04,20252,0
+ZIONP.US,D,20250603,000000,24.05,24.37,23.6625,23.86,6501,0
+ZIONP.US,D,20250604,000000,23.65,24.3999,23.1,23.2,12473,0
+ZIONP.US,D,20250605,000000,23.25,23.25,23,23.08,5011,0
+ZIONP.US,D,20250606,000000,22.88,23.0062,22.87,23.0062,1262,0
+ZIONP.US,D,20250609,000000,22.9001,23.115,22.85,22.8537,5519,0
+ZIONP.US,D,20250610,000000,22.86,22.86,22.85,22.85,1318,0
+ZIONP.US,D,20250611,000000,22.7,22.785,22.67,22.785,1032,0
+ZIONP.US,D,20250612,000000,22.63,22.66,22.47,22.5694,3542,0
+ZIONP.US,D,20250613,000000,22.61,22.61,22.53,22.55,1217,0
+ZIONP.US,D,20250616,000000,22.57,22.57,22.18,22.18,2442,0
+ZIONP.US,D,20250617,000000,22.4925,22.4925,22.3137,22.3137,1425,0
+ZIONP.US,D,20250618,000000,22.21,22.4801,22.18,22.1943,2640,0
+ZIONP.US,D,20250620,000000,22.4874,22.4874,22.4874,22.4874,1205,0
+ZIONP.US,D,20250623,000000,22.36,22.45,22.2,22.335,2174,0
+ZIONP.US,D,20250624,000000,22.34,22.34,22.2,22.2,2111,0
+ZIONP.US,D,20250625,000000,22.28,22.32,22.08,22.1,11775,0
+ZIONP.US,D,20250626,000000,22.3,22.31,22.25,22.25,3815,0
+ZIONP.US,D,20250627,000000,22.1774,22.35,22.15,22.25,1673,0
+ZIONP.US,D,20250630,000000,22.16,22.36,22.16,22.36,3079,0
+ZIONP.US,D,20250701,000000,22.38,22.56,22.315,22.42,5280,0
+ZIONP.US,D,20250702,000000,22.45,22.54,22.45,22.49,1700,0
+ZIONP.US,D,20250703,000000,22.64,22.7699,22.64,22.7699,800,0
+ZIONP.US,D,20250707,000000,22.75,22.75,22.75,22.75,1188,0
+ZIONP.US,D,20250708,000000,22.63,22.83,22.5072,22.625,5132,0
+ZIONP.US,D,20250709,000000,22.51,22.6,22.5,22.6,2146,0
+ZIONP.US,D,20250710,000000,22.73,24.35,22.675,23.4293,29883,0
+ZIONP.US,D,20250711,000000,23.6,23.6,22.81,23.38,10167,0
+ZIONP.US,D,20250715,000000,23.37,23.43,23.37,23.4268,2673,0
+ZIONP.US,D,20250716,000000,23.11,23.11,22.81,22.8101,5374,0
+ZIONP.US,D,20250717,000000,22.99,23,22.84,23,3671,0
+ZIONP.US,D,20250718,000000,23.1,23.43,23.1,23.19,1504,0
+ZIONP.US,D,20250721,000000,23.25,23.3296,23.1,23.1,2706,0
+ZIONP.US,D,20250722,000000,23.15,23.205,23.0332,23.165,2279,0
+ZIONP.US,D,20250723,000000,23.24,23.24,23.15,23.157,1738,0
+ZIONP.US,D,20250724,000000,23.2741,23.2741,23.24,23.24,216,0
+ZIONP.US,D,20250725,000000,23.31,23.31,23.1385,23.1385,1389,0
+ZIONP.US,D,20250728,000000,23.1733,23.1733,22.8935,23.05,1228,0
+ZIONP.US,D,20250729,000000,23.2,23.2639,22.891,22.891,1008,0
+ZIONP.US,D,20250730,000000,23.04,23.045,22.9035,23.045,1471,0
+ZIONP.US,D,20250801,000000,23.15,23.15,23.15,23.15,192,0
+ZIONP.US,D,20250804,000000,23.25,23.25,22.8001,22.8001,6416,0
+ZIONP.US,D,20250805,000000,23.1254,23.31,22.81,23.31,8542,0
+ZIONP.US,D,20250806,000000,22.8562,23.125,22.8562,23.125,716,0
+ZIONP.US,D,20250807,000000,22.95,23.13,22.9,23.12,3876,0
+ZIONP.US,D,20250808,000000,23.05,23.12,23.03,23.0793,1579,0
+ZIONP.US,D,20250811,000000,22.93,23.0493,22.93,23.0493,328,0
+ZIONP.US,D,20250812,000000,22.93,23,22.91,22.91,1515,0
+ZIONP.US,D,20250813,000000,22.91,23.1799,22.86,23.1799,8656,0
+ZIONP.US,D,20250814,000000,23.14,23.18,23.05,23.1,4119,0
+ZIONP.US,D,20250815,000000,22.97,23.16,22.97,23.16,1349,0
+ZIONP.US,D,20250818,000000,23.22,23.22,22.7824,23.22,2992,0
+ZIONP.US,D,20250819,000000,23.01,23.19,22.9771,23.07,7246,0
+ZIONP.US,D,20250820,000000,23,23.12,22.99,23.0147,3291,0
+ZIONP.US,D,20250821,000000,23.0888,23.1,22.99,23.1,1222,0
+ZIONP.US,D,20250822,000000,23.1693,23.1693,23.06,23.0797,1098,0
+ZIONP.US,D,20250825,000000,23.26,23.35,23.12,23.27,4933,0
+ZIONP.US,D,20250826,000000,23.1283,23.24,23.1283,23.23,1564,0
+ZIONP.US,D,20250827,000000,23.2579,23.2579,23.2579,23.2579,389,0
+ZIONP.US,D,20250828,000000,23.24,23.28,23.18,23.215,2928,0
+ZIONP.US,D,20250829,000000,22.99,22.99,22.99,22.99,384,0
+ZIONP.US,D,20250902,000000,22.77,23.2,22.77,23.0862,6003,0
+ZIONP.US,D,20250903,000000,23.26,23.4,23.07,23.07,2139,0
+ZIONP.US,D,20250904,000000,23.0448,23.085,23,23.085,2494,0
+ZIONP.US,D,20250905,000000,23.4,23.4,23,23,2063,0
+ZIONP.US,D,20250908,000000,22.93,22.942,22.9,22.925,6733,0
+ZIONP.US,D,20250909,000000,22.84,22.96,22.84,22.8999,909,0
+ZIONP.US,D,20250910,000000,22.964,22.964,22.7844,22.828,1365,0
+ZIONP.US,D,20250911,000000,23.07,23.07,22.85,22.9838,727,0
+ZIONP.US,D,20250912,000000,22.905,22.905,22.87,22.88,2220,0
+ZIONP.US,D,20250915,000000,22.77,23.07,22.77,23.07,5850,0
+ZIONP.US,D,20250916,000000,22.8777,23.0292,22.75,22.88,3777,0
+ZIONP.US,D,20250917,000000,23,23,22.771,22.771,3568,0
+ZIONP.US,D,20250918,000000,22.7773,22.88,22.7535,22.84,2728,0
+ZIONP.US,D,20250919,000000,22.8896,22.8896,22.38,22.68,4370,0
+ZIONP.US,D,20250922,000000,22.4678,22.571,22.3428,22.47,8674,0
+ZIONP.US,D,20250923,000000,22.44,22.5376,22.44,22.45,4049,0
+ZIONP.US,D,20250924,000000,22.5,22.5,22.1,22.1001,17606,0
+ZIONP.US,D,20250925,000000,22.17,22.25,21.95,21.95,1450,0
+ZIONP.US,D,20250926,000000,21.71,22.1617,21.71,22.1617,894,0
+ZIONP.US,D,20250929,000000,21.91,22,21.9,21.9,7518,0
+ZIONP.US,D,20250930,000000,21.86,22.11,21.86,21.99,2162,0
+ZIONP.US,D,20251001,000000,22.02,22.15,22.02,22.07,3239,0
+ZIONP.US,D,20251002,000000,22.01,22.205,21.95,22.15,4841,0
+ZIONP.US,D,20251003,000000,22,22.168,21.89,21.89,3128,0
+ZIONP.US,D,20251006,000000,21.9,22.0547,21.9,21.99,4524,0
+ZIONP.US,D,20251007,000000,21.9,22.0329,21.9,21.95,5186,0
+ZIONP.US,D,20251008,000000,21.95,22.15,21.95,22.15,7200,0
+ZIONP.US,D,20251009,000000,22.01,22.155,22.01,22.155,625,0
+ZIONP.US,D,20251010,000000,22.2065,22.2065,21.98,21.98,3175,0
+ZIONP.US,D,20251013,000000,21.9,21.9,21.8212,21.8212,2301,0
+ZIONP.US,D,20251014,000000,21.82,21.8863,21.72,21.814,3630,0
+ZIONP.US,D,20251015,000000,21.67,21.7633,21.67,21.7633,1963,0
+ZIONP.US,D,20251016,000000,21.75,21.77,19.8,20.38,29810,0
+ZIONP.US,D,20251017,000000,20.75,21.77,20.75,21.53,30207,0
+ZIONP.US,D,20251020,000000,21.54,22.2325,21.54,21.92,11190,0
+ZIONP.US,D,20251021,000000,22.27,22.27,21.81,21.91,1591,0
+ZIONP.US,D,20251022,000000,21.9,22.035,21.7,21.84,4706,0
+ZIONP.US,D,20251023,000000,21.99,22.12,21.99,22,1015,0
+ZIONP.US,D,20251024,000000,22.01,22.26,22,22.1993,9375,0
+ZIONP.US,D,20251027,000000,22.127,22.25,22,22.2,5124,0
+ZIONP.US,D,20251028,000000,22.24,22.24,22.09,22.09,799,0
+ZIONP.US,D,20251029,000000,22,22,21.863,21.863,1865,0
+ZIONP.US,D,20251030,000000,21.8,21.8,21.55,21.6501,3619,0
+ZIONP.US,D,20251031,000000,21.66,21.66,21.5,21.52,1420,0
+ZIONP.US,D,20251103,000000,21.7,21.7,21.3301,21.66,3035,0
+ZIONP.US,D,20251104,000000,21.45,21.87,21.45,21.45,1317,0
+ZIONP.US,D,20251105,000000,21.453,21.605,21.44,21.48,4822,0
+ZIONP.US,D,20251106,000000,21.47,21.4701,21.175,21.4701,5147,0
+ZIONP.US,D,20251107,000000,21.55,21.55,21.24,21.3985,1745,0
+ZIONP.US,D,20251110,000000,21.455,21.611,21.09,21.3,10548,0
+ZIONP.US,D,20251111,000000,21.15,21.35,20.94,20.94,5841,0
+ZIONP.US,D,20251112,000000,21.1,21.1,20.9,20.9,3384,0
+ZIONP.US,D,20251113,000000,20.86,20.9,20.385,20.4401,11098,0
+ZIONP.US,D,20251114,000000,20.5,20.7501,20.49,20.7,20595,0
+ZIONP.US,D,20251117,000000,20.69,20.772,20.1443,20.31,5176,0
+ZIONP.US,D,20251118,000000,20.22,20.604,20.22,20.46,5118,0
+ZIONP.US,D,20251119,000000,20.4501,20.5378,20.35,20.42,8778,0
+ZIONP.US,D,20251120,000000,20.36,21,20.27,20.5,13669,0
+ZIONP.US,D,20251121,000000,20.75,21,20.3,20.32,8569,0
+ZIONP.US,D,20251124,000000,20.36,21,20.36,20.5101,2369,0
+ZIONP.US,D,20251125,000000,20.69,20.9451,20.55,20.8098,4038,0
+ZIONP.US,D,20251126,000000,20.76,21.145,20.76,21.145,2831,0
+ZIONP.US,D,20251128,000000,21.395,21.395,21.3,21.38,813,0
+ZIONP.US,D,20251201,000000,20.97,21.1,20.76,21.1,2050,0
+ZIONP.US,D,20251202,000000,21.14,21.32,21.1,21.1,1028,0
+ZIONP.US,D,20251203,000000,21.5,21.5,21.1,21.2,3045,0
+ZIONP.US,D,20251204,000000,20.87,21.5,20.85,21.15,3506,0
+ZIONP.US,D,20251205,000000,21.0278,21.49,20.88,21.18,3766,0
+ZIONP.US,D,20251208,000000,21.03,21.03,20.59,20.62,10089,0
+ZIONP.US,D,20251209,000000,20.75,20.76,20.6,20.6,4771,0
+ZIONP.US,D,20251210,000000,20.75,20.75,20.59,20.65,2105,0
+ZIONP.US,D,20251211,000000,20.6,20.65,20.44,20.44,3228,0
+ZIONP.US,D,20251212,000000,20.7049,20.7049,20.19,20.26,7556,0
+ZIONP.US,D,20251215,000000,20.54,20.73,20.4001,20.45,4709,0
+ZIONP.US,D,20251216,000000,20.5,20.5,20.48,20.48,1027,0
+ZIONP.US,D,20251217,000000,20.63,20.63,20.45,20.45,1596,0
+ZIONP.US,D,20251218,000000,20.628,20.628,20.4105,20.55,2832,0
+ZIONP.US,D,20251219,000000,20.59,20.61,20.5006,20.54,5227,0
+ZIONP.US,D,20251222,000000,20.55,20.55,20.3,20.42,4026,0
+ZIONP.US,D,20251223,000000,20.46,20.46,20,20.26,14275,0
+ZIONP.US,D,20251224,000000,20.08,20.185,20.08,20.16,2483,0
+ZIONP.US,D,20251226,000000,20.15,20.16,20,20,9525,0
+ZIONP.US,D,20251229,000000,20,20,19.8401,20,11182,0
+ZIONP.US,D,20251230,000000,19.97,20,19.84,19.84,12211,0
+ZIONP.US,D,20251231,000000,19.84,20.04,19.73,19.84,20584,0
+ZIONP.US,D,20260102,000000,20.06,20.2067,19.9,20.1,3090,0
+ZIONP.US,D,20260105,000000,20.11,20.3499,20.07,20.25,13843,0
+ZIONP.US,D,20260106,000000,20.18,20.35,20.0627,20.35,13891,0
+ZIONP.US,D,20260107,000000,20.325,20.68,20.3,20.39,23700,0
+ZIONP.US,D,20260108,000000,20.33,20.6,20.33,20.35,11799,0
+ZIONP.US,D,20260109,000000,20.27,20.42,20.17,20.283,5265,0
+ZIONP.US,D,20260112,000000,20.2,20.4399,19.75,19.95,32683,0
+ZIONP.US,D,20260113,000000,19.89,20,19.88,19.88,10269,0
+ZIONP.US,D,20260114,000000,19.81,20.02,19.81,19.895,3690,0
+ZIONP.US,D,20260115,000000,20.01,20.0883,19.86,20,16233,0
+ZIONP.US,D,20260116,000000,19.945,20.0599,19.85,20.0599,33279,0
+ZIONP.US,D,20260120,000000,19.85,20.0199,19.85,19.95,7863,0
+ZIONP.US,D,20260121,000000,19.9125,19.96,19.85,19.88,5304,0
+ZIONP.US,D,20260122,000000,20,20,19.82,19.8301,4788,0
+ZIONP.US,D,20260123,000000,19.8,19.95,19.67,19.8,9284,0
+ZIONP.US,D,20260126,000000,19.6,19.7199,19.6,19.7199,5964,0
+ZIONP.US,D,20260127,000000,19.78,19.87,19.62,19.75,6121,0
+ZIONP.US,D,20260128,000000,19.7,19.89,19.6,19.65,1767,0
+ZIONP.US,D,20260129,000000,19.6,19.8,19.6,19.75,6450,0
+ZIONP.US,D,20260130,000000,19.85,19.95,19.77,19.9499,3575,0
+ZIONP.US,D,20260202,000000,20.09,20.13,19.95,19.98,4131,0
+ZIONP.US,D,20260203,000000,20.03,20.05,19.97,19.97,2158,0
+ZIONP.US,D,20260204,000000,19.9892,20.04,19.97,20.04,4479,0
+ZIONP.US,D,20260205,000000,20.04,20.04,19.93,20,3974,0
+ZIONP.US,D,20260206,000000,19.9919,19.9919,19.83,19.885,5486,0
+ZIONP.US,D,20260209,000000,19.89,19.9,19.89,19.8999,5125,0
+ZIONP.US,D,20260210,000000,19.88,19.88,19.8134,19.8677,8155,0
+ZIONP.US,D,20260211,000000,19.87,19.99,19.81,19.82,20863,0
+ZIONP.US,D,20260212,000000,19.89,19.99,19.8,19.99,5892,0
+ZIONP.US,D,20260213,000000,20,20.03,19.87,19.87,4320,0
+ZIONP.US,D,20260217,000000,19.87,20.025,19.81,19.88,8371,0
+ZIONP.US,D,20260218,000000,19.8,19.9999,19.8,19.95,6539,0
diff --git a/daily/us/nasdaq stocks/3/zkpu.us.txt b/daily/us/nasdaq stocks/3/zkpu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c243d5818cd857431a961d766f3bca5c3f7a88ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zkpu.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZKPU.US,D,20260109,000000,10.01,10.02,9.98,9.98,7541328,0
+ZKPU.US,D,20260112,000000,9.995,9.995,9.97,9.98,283187,0
+ZKPU.US,D,20260113,000000,9.98,10,9.975,9.98,123904,0
+ZKPU.US,D,20260114,000000,9.985,10,9.98,9.98,45514,0
+ZKPU.US,D,20260115,000000,9.98,10.034,9.98,10,55498,0
+ZKPU.US,D,20260116,000000,10,10.01,9.99,10,901625,0
+ZKPU.US,D,20260120,000000,9.99,10,9.99,10,21260,0
+ZKPU.US,D,20260121,000000,10.01,10.01,10.01,10.01,302,0
+ZKPU.US,D,20260122,000000,9.9935,10,9.9935,10,60250,0
+ZKPU.US,D,20260123,000000,10.054,10.06,10,10.011,58042,0
+ZKPU.US,D,20260126,000000,10.01,10.045,10,10,271241,0
+ZKPU.US,D,20260127,000000,10,10.045,10,10.01,52484,0
+ZKPU.US,D,20260128,000000,10.01,10.02,10,10,957679,0
+ZKPU.US,D,20260129,000000,10,10.01,10,10.01,52209,0
+ZKPU.US,D,20260130,000000,10,10,10,10,605336,0
+ZKPU.US,D,20260202,000000,10,10.015,10,10,66670,0
+ZKPU.US,D,20260203,000000,9.99,10,9.99,10,1215,0
+ZKPU.US,D,20260204,000000,9.99,10.01,9.99,10,17589,0
+ZKPU.US,D,20260205,000000,10.01,10.05,9.99,9.99,295022,0
+ZKPU.US,D,20260206,000000,10.03,10.1,10.01,10.01,112768,0
+ZKPU.US,D,20260209,000000,10.0415,10.07,10.035,10.07,592,0
+ZKPU.US,D,20260210,000000,10.05,10.055,10.01,10.03,2612,0
+ZKPU.US,D,20260211,000000,10.02,10.02,10.02,10.02,229,0
+ZKPU.US,D,20260212,000000,10.02,10.05,10.01,10.02,5440,0
+ZKPU.US,D,20260213,000000,10.01,10.01,10.01,10.01,449,0
+ZKPU.US,D,20260217,000000,10.0234,10.0234,9.97,9.97,2000,0
diff --git a/daily/us/nasdaq stocks/3/zlab.us.txt b/daily/us/nasdaq stocks/3/zlab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..317c641aa5b5afea75673eff97d729ecacec5cd5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zlab.us.txt	
@@ -0,0 +1,2115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZLAB.US,D,20170920,000000,24.25,30,23.8,27.93,5029142,0
+ZLAB.US,D,20170921,000000,28.18,32.64,28,31.11,1322409,0
+ZLAB.US,D,20170922,000000,31.19,31.19,27.1,27.73,759244,0
+ZLAB.US,D,20170925,000000,27.61,27.8549,26.62,27.01,364965,0
+ZLAB.US,D,20170926,000000,27.21,28.8,26.73,27.55,394482,0
+ZLAB.US,D,20170927,000000,28.09,28.98,27.41,27.62,351787,0
+ZLAB.US,D,20170928,000000,26.75,27.2,26.75,27.03,229998,0
+ZLAB.US,D,20170929,000000,27.15,27.1501,26.1,27,374039,0
+ZLAB.US,D,20171002,000000,26.93,26.93,26.2,26.41,149397,0
+ZLAB.US,D,20171003,000000,27.05,27.85,26.22,26.97,156145,0
+ZLAB.US,D,20171004,000000,27.09,27.4,26.875,27.1,157704,0
+ZLAB.US,D,20171005,000000,27.16,27.2,26.37,26.89,112341,0
+ZLAB.US,D,20171006,000000,26.63,28.95,26.63,28.45,138746,0
+ZLAB.US,D,20171009,000000,28.39,30.85,28.21,30.77,249149,0
+ZLAB.US,D,20171010,000000,30.86,32.85,30.45,32.62,350326,0
+ZLAB.US,D,20171011,000000,33.7,34.83,32.539,34.09,320978,0
+ZLAB.US,D,20171012,000000,35.5,35.74,31.5601,32.63,312132,0
+ZLAB.US,D,20171013,000000,33.5875,33.5875,30.85,32.19,119666,0
+ZLAB.US,D,20171016,000000,31.57,32.4584,30.49,31.99,177833,0
+ZLAB.US,D,20171017,000000,31.85,32.4191,30.611,30.84,141484,0
+ZLAB.US,D,20171018,000000,30.62,31.12,28.6,28.64,271140,0
+ZLAB.US,D,20171019,000000,28.56,28.56,27,27.59,275115,0
+ZLAB.US,D,20171020,000000,27.7,28.47,27.7,28.24,203382,0
+ZLAB.US,D,20171023,000000,28.42,28.719,26.11,26.46,193160,0
+ZLAB.US,D,20171024,000000,26.43,27.34,26.43,26.98,295601,0
+ZLAB.US,D,20171025,000000,27.02,27.2,26.33,27.07,157440,0
+ZLAB.US,D,20171026,000000,27.13,27.13,26.6242,27.09,119379,0
+ZLAB.US,D,20171027,000000,26.87,27.275,26.511,26.87,240190,0
+ZLAB.US,D,20171030,000000,26.84,27.3699,26.78,27.09,249998,0
+ZLAB.US,D,20171031,000000,27.28,27.48,26.82,27.01,92027,0
+ZLAB.US,D,20171101,000000,27.13,28.52,27.11,27.99,77354,0
+ZLAB.US,D,20171102,000000,27.78,30.16,27.0884,29.07,150019,0
+ZLAB.US,D,20171103,000000,29.18,29.42,27.6,28,120058,0
+ZLAB.US,D,20171106,000000,27.99,28.0451,27.84,27.91,43172,0
+ZLAB.US,D,20171107,000000,28.41,28.41,26.77,27,73265,0
+ZLAB.US,D,20171108,000000,27.28,27.72,26.81,27.03,108314,0
+ZLAB.US,D,20171109,000000,27.52,27.52,27,27.03,82507,0
+ZLAB.US,D,20171110,000000,26.96,28.43,26.96,27.78,20502,0
+ZLAB.US,D,20171113,000000,28.02,28.02,27.15,27.39,39234,0
+ZLAB.US,D,20171114,000000,27.31,28,26.5,26.85,80650,0
+ZLAB.US,D,20171115,000000,26.65,27.615,26.16,26.2,183797,0
+ZLAB.US,D,20171116,000000,26.4,27.13,24.39,24.62,140337,0
+ZLAB.US,D,20171117,000000,24.65,26,24.65,25,76523,0
+ZLAB.US,D,20171120,000000,25.07,25.9999,24.4,24.66,37208,0
+ZLAB.US,D,20171121,000000,24.81,27.825,24.5852,25.68,162460,0
+ZLAB.US,D,20171122,000000,25.7,27.2399,25.7,26.84,85160,0
+ZLAB.US,D,20171124,000000,27.01,27.0286,26.5,26.8,17744,0
+ZLAB.US,D,20171127,000000,27,27.1899,25.8,26.72,87024,0
+ZLAB.US,D,20171128,000000,26.49,26.6699,25.1,25.8815,76200,0
+ZLAB.US,D,20171129,000000,25.53,26.5,25.001,25.4,77194,0
+ZLAB.US,D,20171130,000000,25.41,26.29,25.2,26.11,42251,0
+ZLAB.US,D,20171201,000000,26.04,26.48,25,25.92,53040,0
+ZLAB.US,D,20171204,000000,25.95,27.11,25.75,27.11,44075,0
+ZLAB.US,D,20171205,000000,27.2,27.2,25.33,25.73,60063,0
+ZLAB.US,D,20171206,000000,25.54,26.43,25.54,25.74,42949,0
+ZLAB.US,D,20171207,000000,25.83,26.34,25.4,25.55,73205,0
+ZLAB.US,D,20171208,000000,25.37,26.38,25.12,25.49,94895,0
+ZLAB.US,D,20171211,000000,25.05,26.1,25.05,25.285,55616,0
+ZLAB.US,D,20171212,000000,25.25,26,25.02,25.63,41661,0
+ZLAB.US,D,20171213,000000,26,26,25.26,25.45,39254,0
+ZLAB.US,D,20171214,000000,25.5,25.684,25.06,25.21,23083,0
+ZLAB.US,D,20171215,000000,25.17,26,24.75,24.95,92997,0
+ZLAB.US,D,20171218,000000,25.08,25.7488,23.51,23.89,152752,0
+ZLAB.US,D,20171219,000000,23.95,24.17,23.2201,23.4775,37364,0
+ZLAB.US,D,20171220,000000,23.6,24.9419,22.3,22.86,100807,0
+ZLAB.US,D,20171221,000000,23.1,23.1,21.5,21.82,194307,0
+ZLAB.US,D,20171222,000000,21.99,21.99,20.67,21.44,132034,0
+ZLAB.US,D,20171226,000000,21.27,22.3699,21.17,21.5,76069,0
+ZLAB.US,D,20171227,000000,21.46,22.915,21.27,21.88,106690,0
+ZLAB.US,D,20171228,000000,22.04,22.28,21.27,21.36,105014,0
+ZLAB.US,D,20171229,000000,21.49,22.4949,20.8,21.23,119170,0
+ZLAB.US,D,20180102,000000,21.1,22.63,20.91,22.26,72331,0
+ZLAB.US,D,20180103,000000,22.29,22.97,22.05,22.35,79111,0
+ZLAB.US,D,20180104,000000,22.72,23.39,21.5,22.1,57964,0
+ZLAB.US,D,20180105,000000,22.26,22.93,22.185,22.81,48282,0
+ZLAB.US,D,20180108,000000,23,23.4999,22.51,22.98,92621,0
+ZLAB.US,D,20180109,000000,23.24,23.88,23,23.63,76883,0
+ZLAB.US,D,20180110,000000,23.65,23.7,22.34,22.53,58470,0
+ZLAB.US,D,20180111,000000,22.79,23.46,22.51,23.11,29612,0
+ZLAB.US,D,20180112,000000,23.23,23.66,22.91,23.37,65027,0
+ZLAB.US,D,20180116,000000,24,24,23.04,23.44,84278,0
+ZLAB.US,D,20180117,000000,23.28,23.86,22.23,22.62,69588,0
+ZLAB.US,D,20180118,000000,22.55,23.51,22.55,23.5,27639,0
+ZLAB.US,D,20180119,000000,23.035,23.41,22.52,22.64,36445,0
+ZLAB.US,D,20180122,000000,22.85,23.7843,22.85,23.74,45572,0
+ZLAB.US,D,20180123,000000,23.58,23.85,23.37,23.68,38713,0
+ZLAB.US,D,20180124,000000,23.83,24.2,22.83,24.12,55073,0
+ZLAB.US,D,20180125,000000,24.8,24.8,23.81,24.4,18303,0
+ZLAB.US,D,20180126,000000,24.8,24.8,23.8,24.58,71085,0
+ZLAB.US,D,20180129,000000,25.99,25.99,24.63,24.96,62998,0
+ZLAB.US,D,20180130,000000,25.17,25.42,24.52,24.85,34588,0
+ZLAB.US,D,20180131,000000,25.16,26.97,24.85,26.96,376848,0
+ZLAB.US,D,20180201,000000,27.34,27.34,25.5,26.39,52739,0
+ZLAB.US,D,20180202,000000,26.3,27.045,25.21,25.98,48488,0
+ZLAB.US,D,20180205,000000,25.83,25.83,24.6,25.35,55276,0
+ZLAB.US,D,20180206,000000,25.19,25.19,22.8,23.05,142570,0
+ZLAB.US,D,20180207,000000,23,23,22.21,22.5,66440,0
+ZLAB.US,D,20180208,000000,22.5,22.9,20.05,20.05,118064,0
+ZLAB.US,D,20180209,000000,20.21,21.16,19.8,20.25,117861,0
+ZLAB.US,D,20180212,000000,20.3,21.4868,20.3,20.8,128362,0
+ZLAB.US,D,20180213,000000,20.75,22.11,20.2,22,181979,0
+ZLAB.US,D,20180214,000000,23.6,24.8,22.03,24.23,211167,0
+ZLAB.US,D,20180215,000000,24.25,24.25,23.45,23.9,96934,0
+ZLAB.US,D,20180216,000000,23.72,23.99,23.12,23.63,58852,0
+ZLAB.US,D,20180220,000000,23.65,24.44,23.5,24.25,103974,0
+ZLAB.US,D,20180221,000000,24.44,24.44,23.83,23.99,115027,0
+ZLAB.US,D,20180222,000000,24.16,24.35,22.6,23,113866,0
+ZLAB.US,D,20180223,000000,22.98,23.09,22.06,23,50315,0
+ZLAB.US,D,20180226,000000,23.2,23.21,22.33,23.05,56166,0
+ZLAB.US,D,20180227,000000,23.21,23.21,22.32,22.54,34820,0
+ZLAB.US,D,20180228,000000,22.46,22.46,21.16,22.15,93718,0
+ZLAB.US,D,20180301,000000,21.54,21.97,21.01,21.9,17550,0
+ZLAB.US,D,20180302,000000,21.53,22.155,21.44,21.84,18402,0
+ZLAB.US,D,20180305,000000,22.09,22.25,21.52,21.965,16100,0
+ZLAB.US,D,20180306,000000,22,22.68,21.51,22.16,58741,0
+ZLAB.US,D,20180307,000000,22.16,22.18,21.52,21.8,60977,0
+ZLAB.US,D,20180308,000000,21.89,23.48,21.61,21.96,95372,0
+ZLAB.US,D,20180309,000000,21.95,22.5578,21.89,22.1,195200,0
+ZLAB.US,D,20180312,000000,22,22.9199,21.68,22.06,144377,0
+ZLAB.US,D,20180313,000000,22.1,22.14,21.21,21.63,95101,0
+ZLAB.US,D,20180314,000000,21.25,21.8,20.525,20.7,71397,0
+ZLAB.US,D,20180315,000000,20.72,21.6748,20.5,20.8,52385,0
+ZLAB.US,D,20180316,000000,20.83,21.27,20.6,21.02,43509,0
+ZLAB.US,D,20180319,000000,21.21,21.82,21,21.07,83774,0
+ZLAB.US,D,20180320,000000,21.23,21.55,21.02,21.14,74415,0
+ZLAB.US,D,20180321,000000,21,22.2,20.86,21.78,142499,0
+ZLAB.US,D,20180322,000000,21.55,21.985,20.55,20.74,108046,0
+ZLAB.US,D,20180323,000000,20.99,21.64,20.75,20.76,68409,0
+ZLAB.US,D,20180326,000000,21.06,22.6,20.77,20.78,85725,0
+ZLAB.US,D,20180327,000000,20.97,21.47,20.78,20.79,90770,0
+ZLAB.US,D,20180328,000000,20.97,21,20.57,20.9,34582,0
+ZLAB.US,D,20180329,000000,21.12,21.88,20.79,21.35,47697,0
+ZLAB.US,D,20180402,000000,21.13,21.81,20.9838,21.24,18226,0
+ZLAB.US,D,20180403,000000,20.91,21.25,20.56,21.1,83219,0
+ZLAB.US,D,20180404,000000,20.87,22.68,20.59,22.41,97163,0
+ZLAB.US,D,20180405,000000,22.48,22.48,21.2697,21.51,67956,0
+ZLAB.US,D,20180406,000000,21.29,22,21.18,21.44,65378,0
+ZLAB.US,D,20180409,000000,21.54,22.6,21.5,22.44,66096,0
+ZLAB.US,D,20180410,000000,22.51,22.625,21.9576,22.57,109153,0
+ZLAB.US,D,20180411,000000,21.69,21.69,21.68,21.69,30320,0
+ZLAB.US,D,20180412,000000,21.96,22.23,21.36,22.08,60449,0
+ZLAB.US,D,20180413,000000,22.01,22.559,21.62,21.68,37253,0
+ZLAB.US,D,20180416,000000,21.73,22,21.16,21.61,68684,0
+ZLAB.US,D,20180417,000000,21.55,21.6,21.39,21.59,12328,0
+ZLAB.US,D,20180418,000000,21.52,21.6,20.9065,21.06,71274,0
+ZLAB.US,D,20180419,000000,21.25,21.5,20.69,20.97,37404,0
+ZLAB.US,D,20180420,000000,20.84,21.125,20.61,20.94,7385,0
+ZLAB.US,D,20180423,000000,21,21,20.62,20.7,25177,0
+ZLAB.US,D,20180424,000000,20.5,20.5,17.86,18,202935,0
+ZLAB.US,D,20180425,000000,18.34,18.75,18.3,18.44,30746,0
+ZLAB.US,D,20180426,000000,18.58,18.9545,18.1,18.41,35083,0
+ZLAB.US,D,20180427,000000,18.68,19.99,18.5,19.77,63235,0
+ZLAB.US,D,20180430,000000,19.75,19.77,18.51,18.67,109319,0
+ZLAB.US,D,20180501,000000,18.67,18.99,18.51,18.73,50280,0
+ZLAB.US,D,20180502,000000,18.5,18.81,18,18.26,61074,0
+ZLAB.US,D,20180503,000000,18.42,18.5,17.85,18.15,105689,0
+ZLAB.US,D,20180504,000000,18.08,18.52,18,18.04,48582,0
+ZLAB.US,D,20180507,000000,18,18.29,17.9,18.14,95785,0
+ZLAB.US,D,20180508,000000,18.01,18.25,17.955,18.23,34983,0
+ZLAB.US,D,20180509,000000,18.14,19.16,18.05,18.95,125981,0
+ZLAB.US,D,20180510,000000,18.82,18.82,18.03,18.03,162718,0
+ZLAB.US,D,20180511,000000,18,19.42,18,18.94,78980,0
+ZLAB.US,D,20180514,000000,19,20,18.56,19.78,89267,0
+ZLAB.US,D,20180515,000000,19.7,20.54,19.626,20.54,111449,0
+ZLAB.US,D,20180516,000000,20.5,21.5,20.5,20.96,192104,0
+ZLAB.US,D,20180517,000000,21.1,21.1,20.2612,20.61,51850,0
+ZLAB.US,D,20180518,000000,20.18,20.6,19.52,20.04,96739,0
+ZLAB.US,D,20180521,000000,20.05,21.36,19.84,20.1,93869,0
+ZLAB.US,D,20180522,000000,19.99,21.06,19.99,20.3,26479,0
+ZLAB.US,D,20180523,000000,20.23,21.52,20.23,21.52,69088,0
+ZLAB.US,D,20180524,000000,21.69,24.96,21.555,22.19,399118,0
+ZLAB.US,D,20180525,000000,22.19,25.0598,22.19,24.69,151239,0
+ZLAB.US,D,20180529,000000,24.66,25.5892,23.79,25.01,130641,0
+ZLAB.US,D,20180530,000000,25.1,25.4,23.57,24.28,182870,0
+ZLAB.US,D,20180531,000000,24.29,24.53,23.17,23.42,270623,0
+ZLAB.US,D,20180601,000000,23.96,24.24,23.15,23.39,105212,0
+ZLAB.US,D,20180604,000000,23.72,24.09,23.56,23.8,160578,0
+ZLAB.US,D,20180605,000000,23.99,24.16,22.285,22.41,153644,0
+ZLAB.US,D,20180606,000000,22.62,24.99,22.53,24.14,128075,0
+ZLAB.US,D,20180607,000000,24.45,24.5,23.02,24.28,80213,0
+ZLAB.US,D,20180608,000000,24.5,24.5,23.53,23.74,60776,0
+ZLAB.US,D,20180611,000000,23.92,24.1808,23.16,23.86,58788,0
+ZLAB.US,D,20180612,000000,23.71,24.99,23.57,23.59,41896,0
+ZLAB.US,D,20180613,000000,23.82,24.17,23.31,23.74,29985,0
+ZLAB.US,D,20180614,000000,24.38,24.38,23.13,23.83,102112,0
+ZLAB.US,D,20180615,000000,24.07,24.46,23.44,23.95,97456,0
+ZLAB.US,D,20180618,000000,24,24.25,23.18,23.76,61795,0
+ZLAB.US,D,20180619,000000,23.4,23.62,22.05,22.75,94377,0
+ZLAB.US,D,20180620,000000,23.37,24.2,23.12,24.18,72150,0
+ZLAB.US,D,20180621,000000,24.68,24.68,23.22,23.44,71290,0
+ZLAB.US,D,20180622,000000,23.5,23.91,23.33,23.36,38588,0
+ZLAB.US,D,20180625,000000,23.54,23.85,22.01,22.58,72490,0
+ZLAB.US,D,20180626,000000,22.99,23.87,22.76,23.7,50688,0
+ZLAB.US,D,20180627,000000,23.55,23.99,22.5,22.51,28404,0
+ZLAB.US,D,20180628,000000,22.48,23.45,22.35,22.79,64808,0
+ZLAB.US,D,20180629,000000,22.8,23.52,22.47,23.25,24660,0
+ZLAB.US,D,20180702,000000,23.3,23.605,23.055,23.53,27257,0
+ZLAB.US,D,20180703,000000,23.57,23.93,23.22,23.25,17270,0
+ZLAB.US,D,20180705,000000,23.57,23.98,22.63,23.32,148535,0
+ZLAB.US,D,20180706,000000,23.34,23.78,22.25,23,119372,0
+ZLAB.US,D,20180709,000000,23.24,23.78,22.56,23.3,45157,0
+ZLAB.US,D,20180710,000000,23.44,24.5,23.265,24.07,90388,0
+ZLAB.US,D,20180711,000000,23.8,24.05,23.3,23.92,54660,0
+ZLAB.US,D,20180712,000000,23.97,23.97,23.2536,23.51,52502,0
+ZLAB.US,D,20180713,000000,23.63,23.92,23,23.54,30236,0
+ZLAB.US,D,20180716,000000,23.64,23.83,23.3,23.58,47196,0
+ZLAB.US,D,20180717,000000,23.56,23.9941,23.5,23.8,39439,0
+ZLAB.US,D,20180718,000000,23.88,24.15,23.61,24.12,47313,0
+ZLAB.US,D,20180719,000000,24.07,24.5,23.8,24.19,75678,0
+ZLAB.US,D,20180720,000000,24.39,24.4865,23.76,24.12,62887,0
+ZLAB.US,D,20180723,000000,24.27,24.98,23.8,24.66,97958,0
+ZLAB.US,D,20180724,000000,24.95,25.2472,24.005,24.14,85293,0
+ZLAB.US,D,20180725,000000,24.2,24.4,23.17,23.69,63714,0
+ZLAB.US,D,20180726,000000,23.92,23.92,22.77,22.94,40175,0
+ZLAB.US,D,20180727,000000,22.98,23.15,21.79,22.24,71766,0
+ZLAB.US,D,20180730,000000,22.08,22.08,21.02,21.3,104056,0
+ZLAB.US,D,20180731,000000,21.1,21.96,21.014,21.92,49748,0
+ZLAB.US,D,20180801,000000,22.07,23.09,21.69,21.79,43151,0
+ZLAB.US,D,20180802,000000,21.62,22.14,21.29,21.31,71490,0
+ZLAB.US,D,20180803,000000,21.44,21.59,20.1,20.13,152598,0
+ZLAB.US,D,20180806,000000,20.12,22.4,20,22,105592,0
+ZLAB.US,D,20180807,000000,21.69,22.46,20.67,21,59919,0
+ZLAB.US,D,20180808,000000,21.05,22.2395,20.65,22.16,66149,0
+ZLAB.US,D,20180809,000000,21.7,22.59,21.49,21.71,22967,0
+ZLAB.US,D,20180810,000000,21.75,22.49,21.54,22,134203,0
+ZLAB.US,D,20180813,000000,21.92,22.4,21.9,22.07,75668,0
+ZLAB.US,D,20180814,000000,22.22,22.305,21.51,21.93,47337,0
+ZLAB.US,D,20180815,000000,21.73,22.3,21.25,21.45,72602,0
+ZLAB.US,D,20180816,000000,21.68,22.37,21.34,22.14,54317,0
+ZLAB.US,D,20180817,000000,22.29,22.86,21.82,22.19,58049,0
+ZLAB.US,D,20180820,000000,22.36,23.35,22.2567,22.75,78446,0
+ZLAB.US,D,20180821,000000,22.62,24,22.62,23.36,89996,0
+ZLAB.US,D,20180822,000000,23.43,23.71,22.45,22.52,30042,0
+ZLAB.US,D,20180823,000000,22.49,23.3,22.49,23.24,18651,0
+ZLAB.US,D,20180824,000000,22.68,23.17,22.68,22.99,171405,0
+ZLAB.US,D,20180827,000000,23.25,24.49,23.25,23.88,196984,0
+ZLAB.US,D,20180828,000000,23.88,25.8,23.8,25.35,222702,0
+ZLAB.US,D,20180829,000000,25.64,25.76,22.7,22.73,155985,0
+ZLAB.US,D,20180830,000000,22.75,23.56,22.5107,23.45,117261,0
+ZLAB.US,D,20180831,000000,23.4,23.445,22.51,22.73,61130,0
+ZLAB.US,D,20180904,000000,21.4,21.7,20.18,21.12,160559,0
+ZLAB.US,D,20180905,000000,21.24,21.69,20.2,20.22,242017,0
+ZLAB.US,D,20180906,000000,19.05,19.15,17.52,18,4028347,0
+ZLAB.US,D,20180907,000000,18.21,18.3,17.62,17.81,505849,0
+ZLAB.US,D,20180910,000000,18.05,18.15,17.17,17.8,292593,0
+ZLAB.US,D,20180911,000000,17.82,18.39,17.6,18.3,294005,0
+ZLAB.US,D,20180912,000000,18.22,18.64,17.881,18.04,584475,0
+ZLAB.US,D,20180913,000000,18.5,18.5,17.4,17.88,404598,0
+ZLAB.US,D,20180914,000000,18.12,18.7,17.81,18.4,500354,0
+ZLAB.US,D,20180917,000000,18.27,18.69,18.11,18.59,278941,0
+ZLAB.US,D,20180918,000000,18.52,18.89,18.14,18.71,293545,0
+ZLAB.US,D,20180919,000000,18.62,19.25,18.3877,19.18,186520,0
+ZLAB.US,D,20180920,000000,19.22,19.7,19.16,19.54,276502,0
+ZLAB.US,D,20180921,000000,19.64,19.69,18.94,19.18,889454,0
+ZLAB.US,D,20180924,000000,19.23,19.23,18.63,18.92,115695,0
+ZLAB.US,D,20180925,000000,18.97,19.3733,18.83,19.15,108113,0
+ZLAB.US,D,20180926,000000,19.3,19.5,19.05,19.44,131200,0
+ZLAB.US,D,20180927,000000,19.2,19.52,19.0596,19.4,104843,0
+ZLAB.US,D,20180928,000000,19.36,19.5,19.24,19.48,113657,0
+ZLAB.US,D,20181001,000000,19.43,19.73,19.21,19.65,176233,0
+ZLAB.US,D,20181002,000000,19.65,19.73,19.19,19.42,108308,0
+ZLAB.US,D,20181003,000000,19.37,20.01,19.1,20.01,474048,0
+ZLAB.US,D,20181004,000000,19.81,20,19.1,19.22,163037,0
+ZLAB.US,D,20181005,000000,19.16,19.46,17.82,18.25,195914,0
+ZLAB.US,D,20181008,000000,18.12,18.59,17.22,17.48,151956,0
+ZLAB.US,D,20181009,000000,17.44,17.61,17.18,17.45,340133,0
+ZLAB.US,D,20181010,000000,17.6,17.64,15.88,15.88,449267,0
+ZLAB.US,D,20181011,000000,15.64,15.72,14.29,14.95,256726,0
+ZLAB.US,D,20181012,000000,15.08,16.25,15.08,15.7,149396,0
+ZLAB.US,D,20181015,000000,15.67,16.23,15.5708,15.95,78271,0
+ZLAB.US,D,20181016,000000,15.9,16.74,15.76,16.47,80421,0
+ZLAB.US,D,20181017,000000,16.21,17.02,16.18,16.99,129849,0
+ZLAB.US,D,20181018,000000,16.87,16.87,16.18,16.47,69418,0
+ZLAB.US,D,20181019,000000,16.48,16.57,16.16,16.37,81122,0
+ZLAB.US,D,20181022,000000,16.56,16.8,16.16,16.43,254792,0
+ZLAB.US,D,20181023,000000,16.11,16.11,15.15,15.41,178568,0
+ZLAB.US,D,20181024,000000,15.45,15.53,15.18,15.2,168983,0
+ZLAB.US,D,20181025,000000,15.2,16.01,15.2,15.68,56557,0
+ZLAB.US,D,20181026,000000,15.49,16.6404,15.49,16.6,65978,0
+ZLAB.US,D,20181029,000000,16.54,16.7977,15.8677,16.07,119875,0
+ZLAB.US,D,20181030,000000,15.98,16.47,15.82,16.45,57138,0
+ZLAB.US,D,20181031,000000,16.5,16.64,16.0393,16.36,71584,0
+ZLAB.US,D,20181101,000000,16.36,16.9847,16.36,16.95,97275,0
+ZLAB.US,D,20181102,000000,16.95,18,16.71,17.24,51485,0
+ZLAB.US,D,20181105,000000,17.19,17.39,16.82,17.03,48970,0
+ZLAB.US,D,20181106,000000,16.92,17.529,16.92,17.22,34280,0
+ZLAB.US,D,20181107,000000,17.14,18.48,17.14,18.3,75692,0
+ZLAB.US,D,20181108,000000,18.25,18.49,17.62,17.86,42003,0
+ZLAB.US,D,20181109,000000,17.61,17.68,16.91,16.91,42537,0
+ZLAB.US,D,20181112,000000,16.91,16.95,16.23,16.43,26887,0
+ZLAB.US,D,20181113,000000,16.43,18.46,16.43,16.94,73791,0
+ZLAB.US,D,20181114,000000,16.87,17.925,16.87,16.93,106658,0
+ZLAB.US,D,20181115,000000,16.9,17.89,16.9,17.5,65098,0
+ZLAB.US,D,20181116,000000,17.38,18.2985,16.8775,17.99,68291,0
+ZLAB.US,D,20181119,000000,18.05,18.25,17.03,17.2,29025,0
+ZLAB.US,D,20181120,000000,16.94,17.87,16.55,17.17,20098,0
+ZLAB.US,D,20181121,000000,17.21,17.3966,16.76,17.19,75380,0
+ZLAB.US,D,20181123,000000,16.75,17.42,16.75,17.19,20870,0
+ZLAB.US,D,20181126,000000,17.21,17.81,17.07,17.6,46369,0
+ZLAB.US,D,20181127,000000,17.53,17.97,17.13,17.66,64114,0
+ZLAB.US,D,20181128,000000,17.83,18.5,17.6706,18.42,60075,0
+ZLAB.US,D,20181129,000000,18.4,18.84,17.6478,18.5,55904,0
+ZLAB.US,D,20181130,000000,18.5,19.72,18.41,19.72,100814,0
+ZLAB.US,D,20181203,000000,19.98,20.68,19.78,20.03,149684,0
+ZLAB.US,D,20181204,000000,20.04,21.6,19.62,20.11,337040,0
+ZLAB.US,D,20181206,000000,19.78,19.89,18.57,19.73,85609,0
+ZLAB.US,D,20181207,000000,19.6,20.94,19.01,20.59,147087,0
+ZLAB.US,D,20181210,000000,20.37,20.37,18.94,19.92,97998,0
+ZLAB.US,D,20181211,000000,20,20.445,19.55,20.12,59385,0
+ZLAB.US,D,20181212,000000,20.44,21.42,20.15,21.18,126506,0
+ZLAB.US,D,20181213,000000,21.24,24.93,21.025,24.72,1189829,0
+ZLAB.US,D,20181214,000000,23.93,24.44,22.3729,23.39,304551,0
+ZLAB.US,D,20181217,000000,23.4,23.89,22.5,22.84,144128,0
+ZLAB.US,D,20181218,000000,23.02,23.7,22.36,22.73,110045,0
+ZLAB.US,D,20181219,000000,22.8,23.22,21.195,21.66,155142,0
+ZLAB.US,D,20181220,000000,21.45,22.53,20.8,21.33,205501,0
+ZLAB.US,D,20181221,000000,21.5,21.51,20.34,20.41,546549,0
+ZLAB.US,D,20181224,000000,20.35,21.66,20.22,21.47,118705,0
+ZLAB.US,D,20181226,000000,22.303,23.22,21.66,23.11,140356,0
+ZLAB.US,D,20181227,000000,22.74,23.01,22.21,22.88,64731,0
+ZLAB.US,D,20181228,000000,22.77,23.26,22.26,22.62,123516,0
+ZLAB.US,D,20181231,000000,23,23.23,22.82,23.22,55213,0
+ZLAB.US,D,20190102,000000,22.98,23.17,22.21,22.3,179697,0
+ZLAB.US,D,20190103,000000,21.85,21.94,21.0119,21.71,155373,0
+ZLAB.US,D,20190104,000000,21.28,22.42,21.24,22,118828,0
+ZLAB.US,D,20190107,000000,22.19,22.88,21.96,22.6,144951,0
+ZLAB.US,D,20190108,000000,22.97,23.19,22.45,22.73,93620,0
+ZLAB.US,D,20190109,000000,23.08,23.33,22.79,23.18,93310,0
+ZLAB.US,D,20190110,000000,23.25,24.5,22.86,24.33,424548,0
+ZLAB.US,D,20190111,000000,24.44,25.8989,23.96,24.6,384572,0
+ZLAB.US,D,20190114,000000,24.22,24.74,23.46,23.99,165225,0
+ZLAB.US,D,20190115,000000,23.88,25.93,23.88,25.73,176391,0
+ZLAB.US,D,20190116,000000,25.7,26.96,25.665,26.63,302729,0
+ZLAB.US,D,20190117,000000,26.26,26.5,25.6438,26.08,195346,0
+ZLAB.US,D,20190118,000000,26.3,26.73,25.925,26,142105,0
+ZLAB.US,D,20190122,000000,25.7,26.47,25.38,25.7,114292,0
+ZLAB.US,D,20190123,000000,25.79,26.08,25.325,25.96,171324,0
+ZLAB.US,D,20190124,000000,25.86,26.08,25.3,25.47,181859,0
+ZLAB.US,D,20190125,000000,25.62,25.94,25.52,25.68,155678,0
+ZLAB.US,D,20190128,000000,25.48,26.47,24.77,26.05,121782,0
+ZLAB.US,D,20190129,000000,26.31,27.65,25.92,27.34,344789,0
+ZLAB.US,D,20190130,000000,27.33,27.6,26.33,26.96,197174,0
+ZLAB.US,D,20190131,000000,27.11,27.56,26.74,26.99,96136,0
+ZLAB.US,D,20190201,000000,26.88,27.37,26.76,27.21,109714,0
+ZLAB.US,D,20190204,000000,27.25,27.55,26.67,27.19,115373,0
+ZLAB.US,D,20190205,000000,27.21,27.9939,27.21,27.57,120272,0
+ZLAB.US,D,20190206,000000,29.01,33.86,29.01,31.54,657339,0
+ZLAB.US,D,20190207,000000,31.32,31.97,30.49,30.6,208873,0
+ZLAB.US,D,20190208,000000,30.46,30.7,29.77,30.56,180341,0
+ZLAB.US,D,20190211,000000,30.71,30.8,28.51,28.57,290868,0
+ZLAB.US,D,20190212,000000,28.64,29.9,28.29,28.82,281280,0
+ZLAB.US,D,20190213,000000,28.93,29.2,27.26,27.4,242043,0
+ZLAB.US,D,20190214,000000,27.36,28,27.01,27.54,132416,0
+ZLAB.US,D,20190215,000000,27.62,28.93,27.62,28.05,85673,0
+ZLAB.US,D,20190219,000000,28.04,29.03,27.8525,28.63,140606,0
+ZLAB.US,D,20190220,000000,29.01,29.97,27.89,28.18,271013,0
+ZLAB.US,D,20190221,000000,28.94,29.01,27.55,28.2,82411,0
+ZLAB.US,D,20190222,000000,28.25,28.94,27.565,28.48,214316,0
+ZLAB.US,D,20190225,000000,29.09,29.7289,28.7197,29.12,76587,0
+ZLAB.US,D,20190226,000000,29.1,29.64,28.43,29.03,100095,0
+ZLAB.US,D,20190227,000000,29.01,29.43,28.4846,29,42399,0
+ZLAB.US,D,20190228,000000,29.73,29.86,28.52,28.82,86364,0
+ZLAB.US,D,20190301,000000,29.04,30.26,28.63,29.72,217509,0
+ZLAB.US,D,20190304,000000,29.84,30.13,28.03,28.5,147618,0
+ZLAB.US,D,20190305,000000,28.46,29.199,28.26,28.52,149769,0
+ZLAB.US,D,20190306,000000,28.52,29.29,27.55,27.86,204684,0
+ZLAB.US,D,20190307,000000,27.92,28.88,26.01,28.55,183346,0
+ZLAB.US,D,20190308,000000,28.03,28.2999,26.7,27.75,67445,0
+ZLAB.US,D,20190311,000000,27.85,28.79,27.77,28.08,186917,0
+ZLAB.US,D,20190312,000000,28.16,28.82,27.76,28.11,76384,0
+ZLAB.US,D,20190313,000000,28.28,28.45,27.02,28.37,123433,0
+ZLAB.US,D,20190314,000000,28.4,28.7,28.15,28.32,173255,0
+ZLAB.US,D,20190315,000000,28.37,29.182,28.31,28.99,81991,0
+ZLAB.US,D,20190318,000000,29.1,30.1,28.835,29.9,129844,0
+ZLAB.US,D,20190319,000000,30,30.98,29.51,30.07,339967,0
+ZLAB.US,D,20190320,000000,30.06,30.47,29.7,30.04,132454,0
+ZLAB.US,D,20190321,000000,29.84,30,29.34,29.93,39227,0
+ZLAB.US,D,20190322,000000,29.7849,29.83,29.0033,29.11,65530,0
+ZLAB.US,D,20190325,000000,29.08,29.1,27.901,28.22,109295,0
+ZLAB.US,D,20190326,000000,28.26,28.3274,27.25,27.71,91045,0
+ZLAB.US,D,20190327,000000,27.69,28.21,27.29,28.07,105097,0
+ZLAB.US,D,20190328,000000,28.07,28.39,27.06,27.73,70245,0
+ZLAB.US,D,20190329,000000,27.93,29.84,27.82,29.51,116714,0
+ZLAB.US,D,20190401,000000,29.72,30.97,29.356,30.61,378181,0
+ZLAB.US,D,20190402,000000,30.77,30.95,30,30.46,61616,0
+ZLAB.US,D,20190403,000000,30.66,31.05,30.51,30.61,67484,0
+ZLAB.US,D,20190404,000000,31.01,31.4,30.8,31.17,133412,0
+ZLAB.US,D,20190405,000000,31.37,31.93,31.18,31.48,108298,0
+ZLAB.US,D,20190408,000000,31.47,31.9884,30.86,31.83,273884,0
+ZLAB.US,D,20190409,000000,31.8,31.99,31.25,31.46,98311,0
+ZLAB.US,D,20190410,000000,31.58,32.748,31.18,32.43,117342,0
+ZLAB.US,D,20190411,000000,32.46,32.5,31.42,31.6,126149,0
+ZLAB.US,D,20190412,000000,31.87,31.91,30.92,31.34,92223,0
+ZLAB.US,D,20190415,000000,31.38,31.38,30.7375,31.03,99608,0
+ZLAB.US,D,20190416,000000,31.1,31.45,29.78,29.87,250390,0
+ZLAB.US,D,20190417,000000,29.8,29.97,28.52,28.68,143987,0
+ZLAB.US,D,20190418,000000,28.87,29.43,28.311,29.38,116857,0
+ZLAB.US,D,20190422,000000,29.35,30.18,29.19,29.46,104815,0
+ZLAB.US,D,20190423,000000,29.4,30.38,29.16,30.26,110747,0
+ZLAB.US,D,20190424,000000,30.39,30.39,28.7,29.06,152665,0
+ZLAB.US,D,20190425,000000,28.9,29.06,28.01,28.34,97410,0
+ZLAB.US,D,20190426,000000,28.71,28.71,27.8705,28.18,138205,0
+ZLAB.US,D,20190429,000000,28.25,28.48,27.34,27.52,190399,0
+ZLAB.US,D,20190430,000000,27.46,27.49,26.49,26.65,126184,0
+ZLAB.US,D,20190501,000000,26.71,27.0361,25.47,26.05,147935,0
+ZLAB.US,D,20190502,000000,25,26.05,23.415,25.73,514449,0
+ZLAB.US,D,20190503,000000,26.65,27,25.38,26.37,1667693,0
+ZLAB.US,D,20190506,000000,25.76,27.995,25.05,27.83,271218,0
+ZLAB.US,D,20190507,000000,27.48,27.9,26.93,27.05,274370,0
+ZLAB.US,D,20190508,000000,27.09,28.01,27.09,27.82,383046,0
+ZLAB.US,D,20190509,000000,27.4,28.27,26.55,28.19,178197,0
+ZLAB.US,D,20190510,000000,28,29,28,28.13,219671,0
+ZLAB.US,D,20190513,000000,27.45,27.96,26.4372,27.88,318064,0
+ZLAB.US,D,20190514,000000,28.12,28.7,27.6,28.01,155832,0
+ZLAB.US,D,20190515,000000,27.87,28.75,27.7,28.41,111772,0
+ZLAB.US,D,20190516,000000,27.59,28,26.615,27.05,505762,0
+ZLAB.US,D,20190517,000000,26.62,27.295,26.35,27.2,171411,0
+ZLAB.US,D,20190520,000000,27.18,27.3,26.63,26.9,195619,0
+ZLAB.US,D,20190521,000000,26.98,27.99,26.82,27.97,142996,0
+ZLAB.US,D,20190522,000000,27.36,27.73,27.02,27.56,133912,0
+ZLAB.US,D,20190523,000000,27.19,27.3,26.2,26.78,172438,0
+ZLAB.US,D,20190524,000000,26.68,26.91,26.23,26.31,112755,0
+ZLAB.US,D,20190528,000000,26.32,27.12,25.42,26.44,458891,0
+ZLAB.US,D,20190529,000000,26.3,26.3,25.54,26,100020,0
+ZLAB.US,D,20190530,000000,25.84,26.4,25.56,26.2,165662,0
+ZLAB.US,D,20190531,000000,25.88,26.34,25.51,26.21,254634,0
+ZLAB.US,D,20190603,000000,26.32,27.29,26.01,27.23,170083,0
+ZLAB.US,D,20190604,000000,27.46,28.5,27.22,28.5,226105,0
+ZLAB.US,D,20190605,000000,28.53,28.91,27.52,27.76,476368,0
+ZLAB.US,D,20190606,000000,27.74,28.19,27.025,27.91,193443,0
+ZLAB.US,D,20190607,000000,27.7,28.07,27.36,27.85,428144,0
+ZLAB.US,D,20190610,000000,28,28.74,28,28.45,70898,0
+ZLAB.US,D,20190611,000000,28.69,30,28.35,29.71,302626,0
+ZLAB.US,D,20190612,000000,29.79,30.2191,29.65,30.09,309821,0
+ZLAB.US,D,20190613,000000,30.17,31.3,29.45,31.2,239169,0
+ZLAB.US,D,20190614,000000,30.91,31.87,30.5,31.47,137235,0
+ZLAB.US,D,20190617,000000,31.48,32,30.8867,31.94,140127,0
+ZLAB.US,D,20190618,000000,31.9,32.45,31.6,32.37,169303,0
+ZLAB.US,D,20190619,000000,32.5,32.66,31.86,32.24,208864,0
+ZLAB.US,D,20190620,000000,32.64,33.7,32.415,33.49,278666,0
+ZLAB.US,D,20190621,000000,33.49,34,33.08,33.78,460072,0
+ZLAB.US,D,20190624,000000,34.15,34.28,32.83,34.06,167146,0
+ZLAB.US,D,20190625,000000,34.09,35.03,34.09,34.7,177984,0
+ZLAB.US,D,20190626,000000,34.6,34.87,34.24,34.69,149576,0
+ZLAB.US,D,20190627,000000,34.94,35.9,34.585,35.79,150920,0
+ZLAB.US,D,20190628,000000,35.92,36.05,34.735,34.87,160139,0
+ZLAB.US,D,20190701,000000,35.49,36.5,35.0645,36.36,206009,0
+ZLAB.US,D,20190702,000000,36.29,36.6795,35.0205,36.41,208507,0
+ZLAB.US,D,20190703,000000,35.88,36.445,35.4436,36.33,83882,0
+ZLAB.US,D,20190705,000000,36.54,36.54,35.53,36.29,222593,0
+ZLAB.US,D,20190708,000000,35.92,36.21,35.36,35.86,424035,0
+ZLAB.US,D,20190709,000000,35.65,36.0053,35.41,35.9,61111,0
+ZLAB.US,D,20190710,000000,35.92,36.4995,35.52,36.07,139097,0
+ZLAB.US,D,20190711,000000,35.98,36.245,35.16,35.78,163188,0
+ZLAB.US,D,20190712,000000,36.16,36.53,35.5,36.35,264956,0
+ZLAB.US,D,20190715,000000,36.35,36.78,36.15,36.41,84238,0
+ZLAB.US,D,20190716,000000,36.5,36.75,35.905,36.24,151915,0
+ZLAB.US,D,20190717,000000,36.26,36.46,35.64,36.3,139058,0
+ZLAB.US,D,20190718,000000,36.31,36.45,35.42,35.92,132220,0
+ZLAB.US,D,20190719,000000,36.15,36.29,35.49,35.59,107818,0
+ZLAB.US,D,20190722,000000,35.79,36.56,35.66,36.33,155228,0
+ZLAB.US,D,20190723,000000,35.42,36.68,34.99,35.42,102272,0
+ZLAB.US,D,20190724,000000,35.5,36.6199,34.66,35.07,100594,0
+ZLAB.US,D,20190725,000000,35.1,36.51,34.69,34.71,95551,0
+ZLAB.US,D,20190726,000000,34.8,35.14,34.5,35.01,110207,0
+ZLAB.US,D,20190729,000000,35.07,36.025,35.045,35.9,227689,0
+ZLAB.US,D,20190730,000000,35.49,35.955,33.14,33.47,484258,0
+ZLAB.US,D,20190731,000000,33.3,34.07,31.94,32.12,254995,0
+ZLAB.US,D,20190801,000000,31.75,32.26,30.9,32.04,174232,0
+ZLAB.US,D,20190802,000000,31.94,32.43,31.01,31.49,92210,0
+ZLAB.US,D,20190805,000000,31.03,31.3,30.11,31.12,225119,0
+ZLAB.US,D,20190806,000000,31.12,32.07,31.1,31.49,172655,0
+ZLAB.US,D,20190807,000000,31.5,32.185,31.19,32,347416,0
+ZLAB.US,D,20190808,000000,31.3,32.09,30.99,31.68,91659,0
+ZLAB.US,D,20190809,000000,31.75,31.87,31,31.65,69372,0
+ZLAB.US,D,20190812,000000,31.99,32.05,29.97,30.47,88513,0
+ZLAB.US,D,20190813,000000,30.47,33.1899,30.47,32.67,523372,0
+ZLAB.US,D,20190814,000000,32.5,34.26,32.27,33.95,431244,0
+ZLAB.US,D,20190815,000000,34.45,34.63,33.36,33.46,233954,0
+ZLAB.US,D,20190816,000000,33.68,34.43,33.44,33.73,357215,0
+ZLAB.US,D,20190819,000000,34.35,34.855,33.86,34.01,228720,0
+ZLAB.US,D,20190820,000000,34.2,34.5172,33.5,34.01,194267,0
+ZLAB.US,D,20190821,000000,34.42,35.98,34.1,35.64,624140,0
+ZLAB.US,D,20190822,000000,35.74,37.905,35.681,37.65,333028,0
+ZLAB.US,D,20190823,000000,37.72,38.44,36.73,36.88,164910,0
+ZLAB.US,D,20190826,000000,37.26,37.33,36.435,36.95,73398,0
+ZLAB.US,D,20190827,000000,35.97,35.97,33.23,34.21,398473,0
+ZLAB.US,D,20190828,000000,33.39,34.71,32.74,33.13,210530,0
+ZLAB.US,D,20190829,000000,33.41,34.47,31.45,32.19,245304,0
+ZLAB.US,D,20190830,000000,32.04,33,31.7,32.61,109363,0
+ZLAB.US,D,20190903,000000,32.53,34.41,31.962,32.54,280742,0
+ZLAB.US,D,20190904,000000,33.65,33.69,32.65,33.18,169617,0
+ZLAB.US,D,20190905,000000,33.24,33.77,33.07,33.7,165900,0
+ZLAB.US,D,20190906,000000,33.11,35.28,32.58,34.36,294504,0
+ZLAB.US,D,20190909,000000,34.02,35.6,34.02,35.5,263976,0
+ZLAB.US,D,20190910,000000,35.3,36.48,34.75,34.89,287394,0
+ZLAB.US,D,20190911,000000,35,36.24,34.81,35.58,143537,0
+ZLAB.US,D,20190912,000000,35.4,35.89,33.58,33.8,111555,0
+ZLAB.US,D,20190913,000000,33.86,34.44,33.43,33.95,133703,0
+ZLAB.US,D,20190916,000000,33.84,34.61,33.7,34.25,82560,0
+ZLAB.US,D,20190917,000000,34.19,35.13,33.8,34.91,98891,0
+ZLAB.US,D,20190918,000000,34.89,35.16,33.7744,34.38,113607,0
+ZLAB.US,D,20190919,000000,34.41,34.96,34.25,34.33,82063,0
+ZLAB.US,D,20190920,000000,34.4,35.04,33.4666,34.81,274069,0
+ZLAB.US,D,20190923,000000,34.6,35.32,34.33,34.57,104690,0
+ZLAB.US,D,20190924,000000,34.54,34.56,32.55,33.23,122520,0
+ZLAB.US,D,20190925,000000,33.17,33.5464,32.78,33.19,109942,0
+ZLAB.US,D,20190926,000000,32.94,33.5,32.5,33.32,83747,0
+ZLAB.US,D,20190927,000000,33.24,33.5,31.5,31.85,267118,0
+ZLAB.US,D,20190930,000000,32.35,32.84,32.11,32.35,146423,0
+ZLAB.US,D,20191001,000000,32.11,33.19,32.11,32.6,142178,0
+ZLAB.US,D,20191002,000000,32.7,32.7,30.72,31.14,79140,0
+ZLAB.US,D,20191003,000000,31.3,32.12,31.09,32.05,107183,0
+ZLAB.US,D,20191004,000000,32.01,32.91,31.53,32.56,76023,0
+ZLAB.US,D,20191007,000000,32.68,32.7,31.53,31.88,123997,0
+ZLAB.US,D,20191008,000000,31.4,32.22,31.4,31.82,121121,0
+ZLAB.US,D,20191009,000000,32.17,32.41,30.85,31.03,75255,0
+ZLAB.US,D,20191010,000000,31.01,32.66,30.85,32.47,174935,0
+ZLAB.US,D,20191011,000000,32.5,32.98,31.51,32.5,93938,0
+ZLAB.US,D,20191014,000000,32.42,34.08,32.075,33.43,144550,0
+ZLAB.US,D,20191015,000000,33.69,34.3612,33.01,33.76,110016,0
+ZLAB.US,D,20191016,000000,33.47,33.8,32.84,33.25,144314,0
+ZLAB.US,D,20191017,000000,33.44,34.505,33.065,34.12,177318,0
+ZLAB.US,D,20191018,000000,34.23,34.47,33.36,34.04,94501,0
+ZLAB.US,D,20191021,000000,34.28,34.46,32.64,32.83,197803,0
+ZLAB.US,D,20191022,000000,32.8,33.13,30.52,30.53,228829,0
+ZLAB.US,D,20191023,000000,31,31.08,29.43,29.79,228072,0
+ZLAB.US,D,20191024,000000,30.01,30.88,30.01,30.66,151519,0
+ZLAB.US,D,20191025,000000,30.73,32.3,30.32,32.26,297540,0
+ZLAB.US,D,20191028,000000,32.3844,32.97,32.21,32.52,72879,0
+ZLAB.US,D,20191029,000000,32.65,33.5,32.61,33.3,94894,0
+ZLAB.US,D,20191030,000000,33.38,34.28,32.651,34.09,132722,0
+ZLAB.US,D,20191031,000000,33.95,34.98,33.3875,33.79,193971,0
+ZLAB.US,D,20191101,000000,35.99,36.95,35.01,35.59,381658,0
+ZLAB.US,D,20191104,000000,35.66,36.11,35.34,35.98,116557,0
+ZLAB.US,D,20191105,000000,35.99,36.93,35.66,36.79,124900,0
+ZLAB.US,D,20191106,000000,36.88,37.02,36.32,36.98,176695,0
+ZLAB.US,D,20191107,000000,37,37.675,36.7,37.33,131480,0
+ZLAB.US,D,20191108,000000,37.16,38.3539,37.08,37.6,106797,0
+ZLAB.US,D,20191111,000000,37.36,39.49,37.26,39.4,193476,0
+ZLAB.US,D,20191112,000000,39.71,40.37,38.065,38.59,394057,0
+ZLAB.US,D,20191113,000000,38.48,39.18,38.48,38.67,154659,0
+ZLAB.US,D,20191114,000000,38.34,39.42,38.34,38.93,141457,0
+ZLAB.US,D,20191115,000000,39.21,39.2223,38.48,38.93,100659,0
+ZLAB.US,D,20191118,000000,38.93,39.24,38.45,38.74,117071,0
+ZLAB.US,D,20191119,000000,38.99,39.73,38.44,38.61,221592,0
+ZLAB.US,D,20191120,000000,38.6,39.285,38.41,38.89,396480,0
+ZLAB.US,D,20191121,000000,38.9,39.22,38.27,38.48,117896,0
+ZLAB.US,D,20191122,000000,38.73,39.96,37.55,38.15,390669,0
+ZLAB.US,D,20191125,000000,38.16,39.22,37.99,38.15,211889,0
+ZLAB.US,D,20191126,000000,38.19,39.2,37.73,38.72,117239,0
+ZLAB.US,D,20191127,000000,38.13,39.52,38.12,38.97,63970,0
+ZLAB.US,D,20191129,000000,38.47,40.01,38.3,39.8,94522,0
+ZLAB.US,D,20191202,000000,40,40.2,39.03,39.88,103090,0
+ZLAB.US,D,20191203,000000,39.88,40.51,39.55,40.51,153608,0
+ZLAB.US,D,20191204,000000,40.29,40.98,39.62,40.85,163669,0
+ZLAB.US,D,20191205,000000,41,42.22,40.85,41.16,169235,0
+ZLAB.US,D,20191206,000000,41.71,41.77,40.19,41.28,158082,0
+ZLAB.US,D,20191209,000000,42,42.85,41.51,42.09,194358,0
+ZLAB.US,D,20191210,000000,42.51,42.56,40.51,41.9,242576,0
+ZLAB.US,D,20191211,000000,42.08,42.68,41.37,41.9,157454,0
+ZLAB.US,D,20191212,000000,41.8,43.29,41.8,43.03,133123,0
+ZLAB.US,D,20191213,000000,43.23,43.245,42.55,43.06,236626,0
+ZLAB.US,D,20191216,000000,43.13,44.06,40.04,40.46,291119,0
+ZLAB.US,D,20191217,000000,40.2,40.5,39.43,40.13,233736,0
+ZLAB.US,D,20191218,000000,40.3,41.35,39.5,39.72,137822,0
+ZLAB.US,D,20191219,000000,39.93,39.93,38.825,39.56,175056,0
+ZLAB.US,D,20191220,000000,39.69,39.69,38.635,39,215045,0
+ZLAB.US,D,20191223,000000,39.26,39.35,38.18,39.2,149359,0
+ZLAB.US,D,20191224,000000,38.91,39.56,38.61,38.87,64078,0
+ZLAB.US,D,20191226,000000,39,39,38.06,38.23,154088,0
+ZLAB.US,D,20191227,000000,42,42.08,39.72,40.25,353587,0
+ZLAB.US,D,20191230,000000,42,42,39.55,40.42,335530,0
+ZLAB.US,D,20191231,000000,40,42.08,39.85,41.59,226586,0
+ZLAB.US,D,20200102,000000,41.75,42.68,41.535,42.62,113899,0
+ZLAB.US,D,20200103,000000,42,42.43,39.17,39.64,184046,0
+ZLAB.US,D,20200106,000000,39.01,40.29,38.7472,39.1,114589,0
+ZLAB.US,D,20200107,000000,38.81,39.74,38.6417,39.35,130140,0
+ZLAB.US,D,20200108,000000,38.73,40.08,38.73,39.52,107772,0
+ZLAB.US,D,20200109,000000,39.53,40.98,39.53,40.75,79033,0
+ZLAB.US,D,20200110,000000,40.83,41.62,40.65,41.43,462404,0
+ZLAB.US,D,20200113,000000,41.87,43.93,41.26,43.52,348271,0
+ZLAB.US,D,20200114,000000,43.53,48.24,43.53,48.14,419104,0
+ZLAB.US,D,20200115,000000,47.47,52.43,47.41,51.74,473697,0
+ZLAB.US,D,20200116,000000,50.2,51.74,48.285,51.66,626867,0
+ZLAB.US,D,20200117,000000,51.79,53.48,51.23,53.1,412414,0
+ZLAB.US,D,20200121,000000,52.12,53.48,51.03,52.14,335982,0
+ZLAB.US,D,20200122,000000,51.75,51.81,47.72,48.48,708384,0
+ZLAB.US,D,20200123,000000,51.75,54.72,51.04,54.64,1984158,0
+ZLAB.US,D,20200124,000000,54.64,55.53,53.69,54.74,586037,0
+ZLAB.US,D,20200127,000000,53.08,54.98,52.04,54.11,992827,0
+ZLAB.US,D,20200128,000000,53.81,55.53,53.63,55.31,365318,0
+ZLAB.US,D,20200129,000000,55.02,55.15,53.26,54.53,183506,0
+ZLAB.US,D,20200130,000000,53.98,54.21,50.48,51.6,743289,0
+ZLAB.US,D,20200131,000000,51.47,53.3491,50.79,50.99,237492,0
+ZLAB.US,D,20200203,000000,50.66,51.49,50.4171,50.58,2133591,0
+ZLAB.US,D,20200204,000000,51.7,52.95,50.17,52.5,244323,0
+ZLAB.US,D,20200205,000000,52.64,53.46,51.8,53.06,216146,0
+ZLAB.US,D,20200206,000000,53.07,54.7507,52.97,54.2,205205,0
+ZLAB.US,D,20200207,000000,54.02,55.58,53.54,55.52,217738,0
+ZLAB.US,D,20200210,000000,55.12,58.48,55.025,58.3,460221,0
+ZLAB.US,D,20200211,000000,57.07,58.63,57.07,58.4,340643,0
+ZLAB.US,D,20200212,000000,58.94,59.81,58.08,59.69,564933,0
+ZLAB.US,D,20200213,000000,59.72,61.57,58.62,61.41,444553,0
+ZLAB.US,D,20200214,000000,61.77,62.64,60.17,60.53,306501,0
+ZLAB.US,D,20200218,000000,60.2,61.61,60.2,61.1,258331,0
+ZLAB.US,D,20200219,000000,61.23,63.27,61.11,62.9,333087,0
+ZLAB.US,D,20200220,000000,63.01,63.95,61.46,62.81,276438,0
+ZLAB.US,D,20200221,000000,63.18,63.3,58.77,59.12,305332,0
+ZLAB.US,D,20200224,000000,55.33,57.46,54,56.03,485104,0
+ZLAB.US,D,20200225,000000,57.27,58.7,54.94,55.32,459217,0
+ZLAB.US,D,20200226,000000,55,58.22,54.29,57.82,641250,0
+ZLAB.US,D,20200227,000000,56.49,57.83,54.03,55.99,556246,0
+ZLAB.US,D,20200228,000000,54.06,56.98,53.47,54.97,4321042,0
+ZLAB.US,D,20200302,000000,55.55,57.09,55.16,56.23,621367,0
+ZLAB.US,D,20200303,000000,56.46,59.98,56.46,58.09,585154,0
+ZLAB.US,D,20200304,000000,58.8,60.019,56.02,56.91,513859,0
+ZLAB.US,D,20200305,000000,56.18,57.8148,55.7614,56.03,281315,0
+ZLAB.US,D,20200306,000000,55,56.78,53,53.56,245046,0
+ZLAB.US,D,20200309,000000,50.12,52.94,45.28,52.39,412680,0
+ZLAB.US,D,20200310,000000,52.99,54.93,51.16,52.81,372446,0
+ZLAB.US,D,20200311,000000,51.18,52.34,49.04,50.13,369891,0
+ZLAB.US,D,20200312,000000,46.69,47.67,44.07,44.94,470908,0
+ZLAB.US,D,20200313,000000,46.98,51.95,46.82,51.68,739196,0
+ZLAB.US,D,20200316,000000,46.34,47,43.06,44.54,375005,0
+ZLAB.US,D,20200317,000000,45.3,52.51,44.73,51.57,501944,0
+ZLAB.US,D,20200318,000000,49.09,51.35,47.06,48.65,776774,0
+ZLAB.US,D,20200319,000000,50.32,51.99,46.185,49.64,368075,0
+ZLAB.US,D,20200320,000000,51.28,51.67,48,48.05,461854,0
+ZLAB.US,D,20200323,000000,48.85,49.16,44.77,48.47,346385,0
+ZLAB.US,D,20200324,000000,51.59,52,48.72,51.03,230651,0
+ZLAB.US,D,20200325,000000,51.34,53.36,50.03,51.45,420662,0
+ZLAB.US,D,20200326,000000,51.43,52.79,49,52.59,431183,0
+ZLAB.US,D,20200327,000000,51,51.7049,49.5,50.96,415363,0
+ZLAB.US,D,20200330,000000,51.53,53.09,50.7475,52.97,227970,0
+ZLAB.US,D,20200331,000000,53.25,53.3,50.175,51.48,257806,0
+ZLAB.US,D,20200401,000000,50.07,51.91,47.75,48.82,316193,0
+ZLAB.US,D,20200402,000000,49.29,51.98,49.29,51.49,492481,0
+ZLAB.US,D,20200403,000000,51.48,55,50,51.55,217962,0
+ZLAB.US,D,20200406,000000,53.17,53.17,51.87,52.44,182993,0
+ZLAB.US,D,20200407,000000,54.28,54.5,51.01,51.36,338643,0
+ZLAB.US,D,20200408,000000,53.36,55.9,51.4,55.11,391492,0
+ZLAB.US,D,20200409,000000,56.33,59.93,56.33,59.92,494652,0
+ZLAB.US,D,20200413,000000,60,60.32,57.13,58.06,327212,0
+ZLAB.US,D,20200414,000000,60,60.4,58.05,59.6,354311,0
+ZLAB.US,D,20200415,000000,59.09,59.98,58.0153,59.8,374517,0
+ZLAB.US,D,20200416,000000,60,63.025,60,62.29,347574,0
+ZLAB.US,D,20200417,000000,62,63.5,61.3,63.47,162857,0
+ZLAB.US,D,20200420,000000,63.37,66.29,62.2252,64.9,317671,0
+ZLAB.US,D,20200421,000000,64.56,64.56,61,62.4,280934,0
+ZLAB.US,D,20200422,000000,62.96,65,62.5,64.7,422640,0
+ZLAB.US,D,20200423,000000,66.13,66.905,64.555,65.8,345804,0
+ZLAB.US,D,20200424,000000,66.19,66.67,62.9,63.45,314751,0
+ZLAB.US,D,20200427,000000,64.15,65.71,63.87,64.55,221078,0
+ZLAB.US,D,20200428,000000,65.55,66,62.78,63.61,262503,0
+ZLAB.US,D,20200429,000000,63.7,66,63.13,64.65,401638,0
+ZLAB.US,D,20200430,000000,64,64.59,61.24,62.72,349089,0
+ZLAB.US,D,20200501,000000,60.01,60.915,58.59,60.42,232849,0
+ZLAB.US,D,20200504,000000,60.13,61.915,59.92,61.9,196415,0
+ZLAB.US,D,20200505,000000,61.06,62.83,61.06,61.5,209536,0
+ZLAB.US,D,20200506,000000,61,64.57,61,64,237638,0
+ZLAB.US,D,20200507,000000,65.27,65.607,64.02,64.81,196902,0
+ZLAB.US,D,20200508,000000,65.9,66.53,65.2,65.98,185826,0
+ZLAB.US,D,20200511,000000,65.81,70.65,65.69,69.98,314092,0
+ZLAB.US,D,20200512,000000,71.87,71.98,69.27,69.34,228969,0
+ZLAB.US,D,20200513,000000,70.57,72.53,69.55,70.7,504962,0
+ZLAB.US,D,20200514,000000,70.01,70.99,63.85,64.49,629077,0
+ZLAB.US,D,20200515,000000,64.44,70.37,63.78,70.27,403745,0
+ZLAB.US,D,20200518,000000,71.91,73.98,71.02,73.37,524145,0
+ZLAB.US,D,20200519,000000,72.61,76.385,72.355,76.05,612610,0
+ZLAB.US,D,20200520,000000,75.57,75.96,71.56,72.04,531652,0
+ZLAB.US,D,20200521,000000,71.49,71.49,66.9,67.75,412308,0
+ZLAB.US,D,20200522,000000,67.29,67.3643,62.89,63.5,471515,0
+ZLAB.US,D,20200526,000000,64.61,69.06,64.391,67.66,1046515,0
+ZLAB.US,D,20200527,000000,67.87,68.91,66.41,67.44,597404,0
+ZLAB.US,D,20200528,000000,67.85,69.98,67.44,68.36,473069,0
+ZLAB.US,D,20200529,000000,69.25,75.67,69.13,74.4,2599190,0
+ZLAB.US,D,20200601,000000,74.28,74.95,73.17,74.01,392039,0
+ZLAB.US,D,20200602,000000,75.8,76.18,72.62,76,468091,0
+ZLAB.US,D,20200603,000000,75.57,75.57,71.29,73.14,603104,0
+ZLAB.US,D,20200604,000000,71.4,73.85,70.76,71.72,578906,0
+ZLAB.US,D,20200605,000000,72,72.61,69.81,70.12,501445,0
+ZLAB.US,D,20200608,000000,69.12,71.99,67.88,68.25,395682,0
+ZLAB.US,D,20200609,000000,68.53,74.5,68.53,74.06,676701,0
+ZLAB.US,D,20200610,000000,72.62,75.01,70.7735,72.62,427218,0
+ZLAB.US,D,20200611,000000,71.2,72.4599,67.96,68.99,461290,0
+ZLAB.US,D,20200612,000000,70.02,71.16,68,69,355943,0
+ZLAB.US,D,20200615,000000,67.51,73.98,67.51,73.37,671868,0
+ZLAB.US,D,20200616,000000,74.04,74.5377,70.22,72.25,304614,0
+ZLAB.US,D,20200617,000000,72.22,76.66,72.22,75.74,557569,0
+ZLAB.US,D,20200618,000000,75.75,76.53,75.03,75.88,293025,0
+ZLAB.US,D,20200619,000000,77,82.1,76.1,80.85,1559504,0
+ZLAB.US,D,20200622,000000,80.85,82.15,77.52,78.69,422251,0
+ZLAB.US,D,20200623,000000,80.21,83.21,78.16,78.38,469878,0
+ZLAB.US,D,20200624,000000,77.33,80.67,77.33,78.59,288209,0
+ZLAB.US,D,20200625,000000,78.3,80.9,78.2,80.05,311807,0
+ZLAB.US,D,20200626,000000,80.55,83.87,79.78,80.99,461493,0
+ZLAB.US,D,20200629,000000,80.2,82.825,79.31,82.53,300550,0
+ZLAB.US,D,20200630,000000,82.34,83.07,80.31,82.13,313537,0
+ZLAB.US,D,20200701,000000,81.04,81.24,78.8,79.7,365869,0
+ZLAB.US,D,20200702,000000,81.48,83.97,81.03,81.1,285695,0
+ZLAB.US,D,20200706,000000,81.33,82.7,79.54,82.3,436142,0
+ZLAB.US,D,20200707,000000,82.6,86.21,82.6,82.81,407752,0
+ZLAB.US,D,20200708,000000,83,87.12,82.41,86.87,317194,0
+ZLAB.US,D,20200709,000000,86.79,89.48,85.53,89.48,511289,0
+ZLAB.US,D,20200710,000000,88.1,89.15,85.3,86.97,461445,0
+ZLAB.US,D,20200713,000000,86.1,88.79,84.66,85.04,416341,0
+ZLAB.US,D,20200714,000000,85.36,86.695,81.355,85.68,394383,0
+ZLAB.US,D,20200715,000000,84.42,86.77,84.42,85.96,266829,0
+ZLAB.US,D,20200716,000000,84.52,85,82.02,83.51,372324,0
+ZLAB.US,D,20200717,000000,82.58,84.27,82.02,83.66,251839,0
+ZLAB.US,D,20200720,000000,83.02,86.74,82.53,84.44,227948,0
+ZLAB.US,D,20200721,000000,85.32,85.55,81.03,81.61,230322,0
+ZLAB.US,D,20200722,000000,80.63,82.22,80.59,81.45,206201,0
+ZLAB.US,D,20200723,000000,82.25,82.69,78.32,78.48,361100,0
+ZLAB.US,D,20200724,000000,75.77,76.5,74.02,76.02,282869,0
+ZLAB.US,D,20200727,000000,75.36,77.5188,75.36,76.44,274662,0
+ZLAB.US,D,20200728,000000,76.89,76.89,74.02,74.35,235021,0
+ZLAB.US,D,20200729,000000,72.95,75.38,71.7904,74.88,317981,0
+ZLAB.US,D,20200730,000000,74.71,76.51,74.275,75.16,272360,0
+ZLAB.US,D,20200731,000000,74.33,76.98,74.33,76.11,247382,0
+ZLAB.US,D,20200803,000000,76.01,80.56,76.01,80.25,257536,0
+ZLAB.US,D,20200804,000000,81.5,82.94,78.67,80,285382,0
+ZLAB.US,D,20200805,000000,80,82.03,80,81.2,128344,0
+ZLAB.US,D,20200806,000000,82.21,82.68,80.605,81.28,166736,0
+ZLAB.US,D,20200807,000000,78.03,81.93,77.38,80.35,446903,0
+ZLAB.US,D,20200810,000000,79.33,80.195,78.08,79.65,573990,0
+ZLAB.US,D,20200811,000000,79.06,79.65,75.78,78.28,431508,0
+ZLAB.US,D,20200812,000000,76.94,80.01,76.94,79.65,604638,0
+ZLAB.US,D,20200813,000000,82.81,82.81,80.25,81.29,376874,0
+ZLAB.US,D,20200814,000000,80.75,81.49,79.02,79.53,329314,0
+ZLAB.US,D,20200817,000000,75.5,82.5,75.5,82.5,328584,0
+ZLAB.US,D,20200818,000000,83,83.99,81.25,81.52,181544,0
+ZLAB.US,D,20200819,000000,81.11,83.39,80.18,80.25,235198,0
+ZLAB.US,D,20200820,000000,81.89,81.89,79.04,79.98,317549,0
+ZLAB.US,D,20200821,000000,80.35,80.92,79.42,80.37,207588,0
+ZLAB.US,D,20200824,000000,81.77,81.77,79.34,80.28,754496,0
+ZLAB.US,D,20200825,000000,80.07,82.01,79.935,81.94,320694,0
+ZLAB.US,D,20200826,000000,82.28,86,82.28,83.37,387498,0
+ZLAB.US,D,20200827,000000,83.7,84.405,80.01,80.45,299593,0
+ZLAB.US,D,20200828,000000,81.24,81.89,80,81.43,214767,0
+ZLAB.US,D,20200831,000000,79.65,81.37,78.51,79.37,493528,0
+ZLAB.US,D,20200901,000000,80.98,81.37,79.69,81.06,274270,0
+ZLAB.US,D,20200902,000000,80.29,82.06,80.29,81.89,272839,0
+ZLAB.US,D,20200903,000000,82.05,82.05,77.88,78.3,280137,0
+ZLAB.US,D,20200904,000000,78.3,79.13,76.2,77.91,311696,0
+ZLAB.US,D,20200908,000000,76.06,77.93,74.81,76.27,366561,0
+ZLAB.US,D,20200909,000000,77.44,79.14,76.851,78.5,212306,0
+ZLAB.US,D,20200910,000000,79.01,80.445,72.42,74,610048,0
+ZLAB.US,D,20200911,000000,74.58,76.04,74.54,75.17,331524,0
+ZLAB.US,D,20200914,000000,76.15,78.61,76.15,77.42,199415,0
+ZLAB.US,D,20200915,000000,78.51,79.09,77.37,78.8,179295,0
+ZLAB.US,D,20200916,000000,79.45,83.85,79.45,82.61,301264,0
+ZLAB.US,D,20200917,000000,82.27,82.61,80.02,80.83,350074,0
+ZLAB.US,D,20200918,000000,80.89,81.82,77.82,79.27,658247,0
+ZLAB.US,D,20200921,000000,77.51,77.56,72.76,73.3,390790,0
+ZLAB.US,D,20200922,000000,73.4,76.15,73.4,76.03,637556,0
+ZLAB.US,D,20200923,000000,75.89,76.81,74.94,76.62,339416,0
+ZLAB.US,D,20200924,000000,76.3,77.98,74.25,77.12,310778,0
+ZLAB.US,D,20200925,000000,76.6,81.33,75.41,79.33,750797,0
+ZLAB.US,D,20200928,000000,81.58,83.93,79.645,82.72,2570487,0
+ZLAB.US,D,20200929,000000,83.31,83.63,81.2,82.59,494056,0
+ZLAB.US,D,20200930,000000,82.35,83.29,81.7,83.17,272422,0
+ZLAB.US,D,20201001,000000,84.26,87.38,83.4749,87.38,387455,0
+ZLAB.US,D,20201002,000000,86.29,87.9994,83.81,84.54,193691,0
+ZLAB.US,D,20201005,000000,84.55,86.2676,83.07,84.61,421477,0
+ZLAB.US,D,20201006,000000,84.9,88.68,84.61,85.08,209454,0
+ZLAB.US,D,20201007,000000,86.24,90.7,85.99,90.53,315084,0
+ZLAB.US,D,20201008,000000,91.34,93.32,90.09,91.8,270578,0
+ZLAB.US,D,20201009,000000,92,93.9999,91.03,93,258771,0
+ZLAB.US,D,20201012,000000,94.11,94.6,91.53,91.97,166394,0
+ZLAB.US,D,20201013,000000,92.16,95.515,91.395,91.94,286877,0
+ZLAB.US,D,20201014,000000,92.62,94.15,90.59,91,311256,0
+ZLAB.US,D,20201015,000000,89.67,90.74,86.64,88.33,180082,0
+ZLAB.US,D,20201016,000000,88.94,91.375,88.38,90.44,281248,0
+ZLAB.US,D,20201019,000000,90.5,90.88,86.95,87.47,217109,0
+ZLAB.US,D,20201020,000000,88.05,89.9,86.7,87.54,171062,0
+ZLAB.US,D,20201021,000000,87,89.29,84.74,85.09,363979,0
+ZLAB.US,D,20201022,000000,85,86.99,83.39,86.69,236128,0
+ZLAB.US,D,20201023,000000,86.79,87.4,84.45,87.2,159782,0
+ZLAB.US,D,20201026,000000,86.51,89.005,83.82,85.23,194348,0
+ZLAB.US,D,20201027,000000,85.69,88.9,85.69,88.49,889897,0
+ZLAB.US,D,20201028,000000,87.42,87.73,83.29,84.5,361684,0
+ZLAB.US,D,20201029,000000,85.46,85.59,82.54,84.21,203003,0
+ZLAB.US,D,20201030,000000,83.69,84.14,80.46,82.05,225081,0
+ZLAB.US,D,20201102,000000,82.55,83.73,80.87,81.94,271698,0
+ZLAB.US,D,20201103,000000,83.23,84.74,81.42,84.6,230508,0
+ZLAB.US,D,20201104,000000,85,88.71,84.72,88.35,354552,0
+ZLAB.US,D,20201105,000000,87.81,90.17,87.81,88.7,287969,0
+ZLAB.US,D,20201106,000000,88.64,88.99,87.03,88.05,220332,0
+ZLAB.US,D,20201109,000000,88,89.745,82.55,88.12,652837,0
+ZLAB.US,D,20201110,000000,85.73,87.08,83.52,86.08,398362,0
+ZLAB.US,D,20201111,000000,96.73,101,93,98.4,1158794,0
+ZLAB.US,D,20201112,000000,98,100.76,96.3337,99,412578,0
+ZLAB.US,D,20201113,000000,99.48,104.45,99.48,103.5,509580,0
+ZLAB.US,D,20201116,000000,104.66,105.379,103.35,105.14,381281,0
+ZLAB.US,D,20201117,000000,102.96,104.19,102.0946,104.02,551334,0
+ZLAB.US,D,20201118,000000,104.03,105,103.08,103.92,415563,0
+ZLAB.US,D,20201119,000000,102.6,104.98,102.41,103.63,543347,0
+ZLAB.US,D,20201120,000000,102.78,105,102.78,104.31,184074,0
+ZLAB.US,D,20201123,000000,104.99,105.24,103.87,104.96,241024,0
+ZLAB.US,D,20201124,000000,105.41,107.97,105.41,106.41,426444,0
+ZLAB.US,D,20201125,000000,106.26,107.11,104.69,106.69,435077,0
+ZLAB.US,D,20201127,000000,106.09,108.399,104.26,108.14,265041,0
+ZLAB.US,D,20201130,000000,108.8,110.99,106.64,110.78,811454,0
+ZLAB.US,D,20201201,000000,111.12,112.67,108.77,108.93,382201,0
+ZLAB.US,D,20201202,000000,108.93,109.37,106.68,107.69,331033,0
+ZLAB.US,D,20201203,000000,106.81,108.76,106.085,108.23,378242,0
+ZLAB.US,D,20201204,000000,107.41,108.99,106.73,108,474273,0
+ZLAB.US,D,20201207,000000,108.1,108.45,106.86,107.28,295989,0
+ZLAB.US,D,20201208,000000,105.51,108.91,105.37,108.7,226702,0
+ZLAB.US,D,20201209,000000,107.78,108.64,105.67,106.15,321198,0
+ZLAB.US,D,20201210,000000,105.95,112.035,105.69,111.72,170803,0
+ZLAB.US,D,20201211,000000,111.54,111.54,108.52,108.87,272386,0
+ZLAB.US,D,20201214,000000,108.78,112.135,108.74,108.78,319678,0
+ZLAB.US,D,20201215,000000,109.43,114.375,109.43,112.92,355955,0
+ZLAB.US,D,20201216,000000,114.98,119.13,112.6,117.58,424399,0
+ZLAB.US,D,20201217,000000,123.29,123.99,119.27,123.56,343778,0
+ZLAB.US,D,20201218,000000,124.08,126.61,123.18,125.25,425994,0
+ZLAB.US,D,20201221,000000,123.35,128.99,123.3,128.72,275118,0
+ZLAB.US,D,20201222,000000,128.4,130.93,127.13,130.5,165867,0
+ZLAB.US,D,20201223,000000,131.04,134.74,131.04,134.57,202248,0
+ZLAB.US,D,20201224,000000,134.55,135.6,132.18,133.78,82662,0
+ZLAB.US,D,20201228,000000,134.09,134.335,128.73,130.35,290985,0
+ZLAB.US,D,20201229,000000,129.78,130.78,127.2,129.77,231704,0
+ZLAB.US,D,20201230,000000,130.74,134.23,130.235,134.11,210264,0
+ZLAB.US,D,20201231,000000,134.99,135.66,132.7,135.34,364041,0
+ZLAB.US,D,20210104,000000,133.58,134.33,124.42,129.78,359861,0
+ZLAB.US,D,20210105,000000,129.14,134.91,129.14,134.63,205454,0
+ZLAB.US,D,20210106,000000,135.93,139.98,127.0901,129.52,221821,0
+ZLAB.US,D,20210107,000000,130.87,140.23,130.87,139.82,378404,0
+ZLAB.US,D,20210108,000000,142.88,149.64,141.05,145.84,615670,0
+ZLAB.US,D,20210111,000000,147.59,148.5,145.1,148.23,428990,0
+ZLAB.US,D,20210112,000000,146.17,152.925,144.396,151.32,341379,0
+ZLAB.US,D,20210113,000000,155.77,156.6,151.52,153.65,162666,0
+ZLAB.US,D,20210114,000000,156.8,164.45,156.8,163.93,292511,0
+ZLAB.US,D,20210115,000000,166.74,171.79,164.77,170.9,667932,0
+ZLAB.US,D,20210119,000000,179.49,185.03,173.85,184.69,515319,0
+ZLAB.US,D,20210120,000000,189.3,193.54,187.85,191.71,626884,0
+ZLAB.US,D,20210121,000000,191.77,192,174.45,182.23,790239,0
+ZLAB.US,D,20210122,000000,182.23,187.4,180,181.76,266657,0
+ZLAB.US,D,20210125,000000,180.71,182.275,177.65,179.33,410264,0
+ZLAB.US,D,20210126,000000,178.97,180.65,170.2,170.69,342471,0
+ZLAB.US,D,20210127,000000,164.99,164.99,156.79,156.96,689895,0
+ZLAB.US,D,20210128,000000,157,159.77,155,156.84,503154,0
+ZLAB.US,D,20210129,000000,155,163.05,154.1716,160.07,436507,0
+ZLAB.US,D,20210201,000000,165.55,174.62,165.1,165.36,364523,0
+ZLAB.US,D,20210202,000000,167.19,177.64,163,176.78,560822,0
+ZLAB.US,D,20210203,000000,174.91,175.24,168,173.35,422771,0
+ZLAB.US,D,20210204,000000,173.97,179.06,172.17,178.25,225757,0
+ZLAB.US,D,20210205,000000,178.25,180.67,176.43,177.52,193742,0
+ZLAB.US,D,20210208,000000,178.55,186.09,178.55,183.6,233595,0
+ZLAB.US,D,20210209,000000,185,186.68,182.01,183.83,337182,0
+ZLAB.US,D,20210210,000000,184.8,187.46,179.01,179.82,292669,0
+ZLAB.US,D,20210211,000000,180,183.43,178.755,182.33,241770,0
+ZLAB.US,D,20210212,000000,182.79,185.28,179.53,182.57,98468,0
+ZLAB.US,D,20210216,000000,184.42,184.5,176.16,177.7,296097,0
+ZLAB.US,D,20210217,000000,176,178.24,173.03,176.8,479557,0
+ZLAB.US,D,20210218,000000,172.86,174.68,168.5,171.47,275451,0
+ZLAB.US,D,20210219,000000,173.32,176.41,168.01,175.36,269570,0
+ZLAB.US,D,20210222,000000,172.65,174.1,166.38,166.79,417043,0
+ZLAB.US,D,20210223,000000,159.75,163.705,152.86,161.68,417914,0
+ZLAB.US,D,20210224,000000,160.61,161.2,155,156.9,369074,0
+ZLAB.US,D,20210225,000000,158.09,158.485,146.12,147.39,871607,0
+ZLAB.US,D,20210226,000000,146.69,150.88,144.1,147.52,539393,0
+ZLAB.US,D,20210301,000000,148.97,163.72,145,162.02,370163,0
+ZLAB.US,D,20210302,000000,157,161.345,145.09,148.01,433256,0
+ZLAB.US,D,20210303,000000,147.97,147.97,138.92,140.67,472672,0
+ZLAB.US,D,20210304,000000,138.41,142.31,131.63,133.07,665430,0
+ZLAB.US,D,20210305,000000,134.68,139.97,128.62,137.25,345571,0
+ZLAB.US,D,20210308,000000,132.49,135.48,127.39,127.56,314991,0
+ZLAB.US,D,20210309,000000,129.41,137.91,129.01,135.14,506292,0
+ZLAB.US,D,20210310,000000,137.1,137.55,133.4,135.65,582356,0
+ZLAB.US,D,20210311,000000,140.31,150.29,138.94,148.66,504102,0
+ZLAB.US,D,20210312,000000,142.53,147.11,140.86,143.69,333160,0
+ZLAB.US,D,20210315,000000,143,144.9,141.06,142.28,297270,0
+ZLAB.US,D,20210316,000000,143.62,146.48,140.02,142.25,521904,0
+ZLAB.US,D,20210317,000000,140,143.24,138.94,140.3,776474,0
+ZLAB.US,D,20210318,000000,137.8,139.67,131.44,132.5,274540,0
+ZLAB.US,D,20210319,000000,133.11,135.43,130.48,132.47,775270,0
+ZLAB.US,D,20210322,000000,131.47,140.84,131.47,138.5,261225,0
+ZLAB.US,D,20210323,000000,137.9,137.9,130.76,132.12,250042,0
+ZLAB.US,D,20210324,000000,133.4,133.765,125.97,126.27,246934,0
+ZLAB.US,D,20210325,000000,125.14,131.21,124.58,130.08,311689,0
+ZLAB.US,D,20210326,000000,128.45,131.87,123.96,128.42,350013,0
+ZLAB.US,D,20210329,000000,128.84,130.135,124.63,127.59,786107,0
+ZLAB.US,D,20210330,000000,126.46,132.12,125.25,129.4,268790,0
+ZLAB.US,D,20210331,000000,132.67,137.245,131.5,133.43,627284,0
+ZLAB.US,D,20210401,000000,136.47,136.48,129.76,130.96,413640,0
+ZLAB.US,D,20210405,000000,132.41,132.92,124.1,125.11,382147,0
+ZLAB.US,D,20210406,000000,123.37,129.66,122.65,127.69,288856,0
+ZLAB.US,D,20210407,000000,130.15,136.22,130.04,135.28,923161,0
+ZLAB.US,D,20210408,000000,137.25,138.48,131.09,132.88,477013,0
+ZLAB.US,D,20210409,000000,132.11,134.31,130.14,132.63,353629,0
+ZLAB.US,D,20210412,000000,132.3,132.3,124.855,132.05,778205,0
+ZLAB.US,D,20210413,000000,150,161.64,145.92,161.29,1578210,0
+ZLAB.US,D,20210414,000000,159.01,168.95,158.915,164.83,731769,0
+ZLAB.US,D,20210415,000000,165.7,167.11,161.35,163.6,261826,0
+ZLAB.US,D,20210416,000000,163.5,164.79,161.35,164.29,355433,0
+ZLAB.US,D,20210419,000000,163,165.13,162.02,164.33,504767,0
+ZLAB.US,D,20210420,000000,150.2,153.5,137.38,150.77,1257279,0
+ZLAB.US,D,20210421,000000,161.99,162.27,155.42,157.47,1158313,0
+ZLAB.US,D,20210422,000000,159.13,165.745,156.48,164.48,968261,0
+ZLAB.US,D,20210423,000000,166.47,174.17,165.91,173.07,926996,0
+ZLAB.US,D,20210426,000000,168.4,176.165,168.4,173.91,1256193,0
+ZLAB.US,D,20210427,000000,175.43,177.84,173.52,177.19,394206,0
+ZLAB.US,D,20210428,000000,176.7,177.89,175.01,176.67,353055,0
+ZLAB.US,D,20210429,000000,175,176.67,166.35,168.26,420728,0
+ZLAB.US,D,20210430,000000,166.05,170.5,164.05,166.21,421534,0
+ZLAB.US,D,20210503,000000,168.16,172.15,158.04,161.07,417328,0
+ZLAB.US,D,20210504,000000,162.93,170.02,154.83,156.01,657963,0
+ZLAB.US,D,20210505,000000,157.16,159.83,150.28,151.46,676834,0
+ZLAB.US,D,20210506,000000,152.74,155.98,151.305,155.58,540744,0
+ZLAB.US,D,20210507,000000,155.72,159.735,154.1865,158.14,586076,0
+ZLAB.US,D,20210510,000000,157.2,158.15,147.4,149.45,709872,0
+ZLAB.US,D,20210511,000000,143.39,152.06,142.5,150.06,459754,0
+ZLAB.US,D,20210512,000000,147.94,153.1,144.15,145.56,804204,0
+ZLAB.US,D,20210513,000000,148.55,153.12,145.2963,151.68,485643,0
+ZLAB.US,D,20210514,000000,152.51,154.38,149.665,152.93,225361,0
+ZLAB.US,D,20210517,000000,150.69,155.55,147.83,153.99,258293,0
+ZLAB.US,D,20210518,000000,153.53,160,152.41,157.58,280083,0
+ZLAB.US,D,20210519,000000,154.01,159.41,153.8,158.26,199114,0
+ZLAB.US,D,20210520,000000,159.44,165.425,157.32,162.19,335181,0
+ZLAB.US,D,20210521,000000,162.19,164.99,160.3,164.75,387378,0
+ZLAB.US,D,20210524,000000,162.37,172.91,162.31,162.64,913733,0
+ZLAB.US,D,20210525,000000,161.66,164.81,156.04,157.24,300878,0
+ZLAB.US,D,20210526,000000,161.37,165.24,157.95,164.59,299995,0
+ZLAB.US,D,20210527,000000,164,169.57,161.89,169.18,556348,0
+ZLAB.US,D,20210528,000000,170.06,178.31,168.85,177.66,475262,0
+ZLAB.US,D,20210601,000000,177.91,181.1,171.75,180,725361,0
+ZLAB.US,D,20210602,000000,180.88,181.92,174.03,176.79,574538,0
+ZLAB.US,D,20210603,000000,173.09,178.41,171.59,176.24,270843,0
+ZLAB.US,D,20210604,000000,177.84,177.84,171.34,171.47,367489,0
+ZLAB.US,D,20210607,000000,169.82,174.49,165.69,171.28,684848,0
+ZLAB.US,D,20210608,000000,172.9,172.9,166.6,169.07,304387,0
+ZLAB.US,D,20210609,000000,172.19,179.28,170.17,171.34,545685,0
+ZLAB.US,D,20210610,000000,171.25,174.365,168.34,172.84,274943,0
+ZLAB.US,D,20210611,000000,171.97,171.97,168.13,169.63,202209,0
+ZLAB.US,D,20210614,000000,171.56,172.46,167.284,170,248345,0
+ZLAB.US,D,20210615,000000,170.06,171.24,163.38,166.1,253505,0
+ZLAB.US,D,20210616,000000,162.71,166.2025,160.6,162.96,324342,0
+ZLAB.US,D,20210617,000000,160.64,161.845,158.11,161.09,527180,0
+ZLAB.US,D,20210618,000000,159.37,160.66,154.95,157.3,1299697,0
+ZLAB.US,D,20210621,000000,155.69,159.58,154.57,158.88,272107,0
+ZLAB.US,D,20210622,000000,157.74,160.96,157.3,160.46,281948,0
+ZLAB.US,D,20210623,000000,161,163.14,158.88,161.33,187502,0
+ZLAB.US,D,20210624,000000,163.89,174.21,162.53,174.07,776339,0
+ZLAB.US,D,20210625,000000,174.72,177.205,172.47,173.71,684654,0
+ZLAB.US,D,20210628,000000,174.03,176.83,172.21,172.36,322653,0
+ZLAB.US,D,20210629,000000,170.67,177.98,170,177.87,331021,0
+ZLAB.US,D,20210630,000000,176.46,177.77,173.815,176.99,403050,0
+ZLAB.US,D,20210701,000000,173.89,178.91,173.46,178.37,584078,0
+ZLAB.US,D,20210702,000000,177.74,178.325,174.01,175.9,302307,0
+ZLAB.US,D,20210706,000000,169.87,172.14,162.0001,165.12,545682,0
+ZLAB.US,D,20210707,000000,167.91,168.23,164.96,167.24,570693,0
+ZLAB.US,D,20210708,000000,162.41,166.92,160.1919,165.75,421409,0
+ZLAB.US,D,20210709,000000,167.36,169.8,165.745,169,206828,0
+ZLAB.US,D,20210712,000000,169.76,173.2754,167.99,172.42,273892,0
+ZLAB.US,D,20210713,000000,169.92,172.2,167.37,170.99,290296,0
+ZLAB.US,D,20210714,000000,169.11,176.17,168.6931,174.02,343448,0
+ZLAB.US,D,20210715,000000,174.95,175.29,169.51,170.19,338223,0
+ZLAB.US,D,20210716,000000,171.5,171.5,155.98,156.72,356719,0
+ZLAB.US,D,20210719,000000,153.59,154.18,150.83,153.95,364624,0
+ZLAB.US,D,20210720,000000,154.99,162.2,152.61,161.62,229631,0
+ZLAB.US,D,20210721,000000,160,160,152.84,156.12,278967,0
+ZLAB.US,D,20210722,000000,155.12,163.94,155.12,161,221560,0
+ZLAB.US,D,20210723,000000,159.49,160.22,149,150,498923,0
+ZLAB.US,D,20210726,000000,144,144.23,128.49,131.48,1197042,0
+ZLAB.US,D,20210727,000000,124.5,124.94,110.29,116,3114984,0
+ZLAB.US,D,20210728,000000,125,144.94,125,142.63,2364433,0
+ZLAB.US,D,20210729,000000,149,150.44,134.36,135.84,1454419,0
+ZLAB.US,D,20210730,000000,134.51,146.395,134.45,144.61,736496,0
+ZLAB.US,D,20210802,000000,143.46,146.36,138.59,144.93,587267,0
+ZLAB.US,D,20210803,000000,144.87,148.775,140.77,147.52,476654,0
+ZLAB.US,D,20210804,000000,146.81,149.43,143.81,146.91,713712,0
+ZLAB.US,D,20210805,000000,147.26,151.6,145.9,149.86,265238,0
+ZLAB.US,D,20210806,000000,150,152.6871,145.315,148.94,475683,0
+ZLAB.US,D,20210809,000000,150,155.77,146.02,154.02,290915,0
+ZLAB.US,D,20210810,000000,154.58,155.7,145.1615,149.76,286358,0
+ZLAB.US,D,20210811,000000,151.01,153.3,145.77,147.53,454307,0
+ZLAB.US,D,20210812,000000,148.36,150.575,144.33,149.66,200590,0
+ZLAB.US,D,20210813,000000,147.88,151.15,147.5,150.24,258227,0
+ZLAB.US,D,20210816,000000,149,150.73,144.94,145.54,205503,0
+ZLAB.US,D,20210817,000000,140.62,143.145,137.54,140.29,403520,0
+ZLAB.US,D,20210818,000000,140,143.445,139.265,141.62,868987,0
+ZLAB.US,D,20210819,000000,140.965,142.92,125.71,130,863879,0
+ZLAB.US,D,20210820,000000,127,135.68,125.79,134.17,968569,0
+ZLAB.US,D,20210823,000000,135,145.25,135,144.47,525786,0
+ZLAB.US,D,20210824,000000,143.36,147.93,143.36,144.8,486915,0
+ZLAB.US,D,20210825,000000,142.03,144.97,140.8924,143.5,275813,0
+ZLAB.US,D,20210826,000000,143.06,144.7489,136.13,136.87,204466,0
+ZLAB.US,D,20210827,000000,139.66,142.96,134.43,137.26,164555,0
+ZLAB.US,D,20210830,000000,137.53,141.829,137.495,139.26,486700,0
+ZLAB.US,D,20210831,000000,141,145.67,140.53,144.5,387793,0
+ZLAB.US,D,20210901,000000,144.68,149.52,142.46,147.18,204105,0
+ZLAB.US,D,20210902,000000,147.71,148.94,143.92,146.15,199615,0
+ZLAB.US,D,20210903,000000,145.98,147.09,143.205,145.57,194606,0
+ZLAB.US,D,20210907,000000,146.52,152.82,143,150.75,548091,0
+ZLAB.US,D,20210908,000000,149.34,150.89,144.58,149.58,387223,0
+ZLAB.US,D,20210909,000000,145.6,148.14,136.77,136.99,338309,0
+ZLAB.US,D,20210910,000000,137.09,139.205,134.7,137.34,335137,0
+ZLAB.US,D,20210913,000000,137.92,139.59,133.6,137.07,243702,0
+ZLAB.US,D,20210914,000000,137.53,138.26,133.76,134.59,445339,0
+ZLAB.US,D,20210915,000000,136.01,136.185,124.53,124.74,672979,0
+ZLAB.US,D,20210916,000000,124,128.1,122.97,126.39,316384,0
+ZLAB.US,D,20210917,000000,128.22,130.09,122.18,128.64,1017290,0
+ZLAB.US,D,20210920,000000,124.72,125.97,122.35,124.05,407814,0
+ZLAB.US,D,20210921,000000,122.8,124.04,119,119.25,813180,0
+ZLAB.US,D,20210922,000000,119.76,119.87,116.2189,118.33,431888,0
+ZLAB.US,D,20210923,000000,119,123.34,116.32,120.87,1855203,0
+ZLAB.US,D,20210924,000000,120.8,122.1,119.135,119.86,518139,0
+ZLAB.US,D,20210927,000000,119.16,119.16,111.98,112.74,805743,0
+ZLAB.US,D,20210928,000000,111.87,111.87,104.88,105,929345,0
+ZLAB.US,D,20210929,000000,105.9,112.16,104,106.97,1168504,0
+ZLAB.US,D,20210930,000000,110.61,110.61,105.05,105.39,768091,0
+ZLAB.US,D,20211001,000000,106.6,106.795,101.87,102.75,419144,0
+ZLAB.US,D,20211004,000000,102,104.7,101.44,102.5,389902,0
+ZLAB.US,D,20211005,000000,104.09,107.475,102.95,102.99,363642,0
+ZLAB.US,D,20211006,000000,101.6,103.66,100.48,101.74,320690,0
+ZLAB.US,D,20211007,000000,102.25,107.98,102.25,104.19,724919,0
+ZLAB.US,D,20211008,000000,104.19,105.445,101.5,102.35,340380,0
+ZLAB.US,D,20211011,000000,103.69,104.98,101.42,101.7,309051,0
+ZLAB.US,D,20211012,000000,100.8,102.45,98.8,99.53,717652,0
+ZLAB.US,D,20211013,000000,100.61,102.83,99.53,102.11,591721,0
+ZLAB.US,D,20211014,000000,103.06,104.77,101.23,102.19,443338,0
+ZLAB.US,D,20211015,000000,104.28,104.28,101.21,102,1292366,0
+ZLAB.US,D,20211018,000000,101.99,102.5,97.755,99.18,309152,0
+ZLAB.US,D,20211019,000000,100.1,102.2,99.92,101.22,261628,0
+ZLAB.US,D,20211020,000000,101.91,102.88,98.55,99.73,230540,0
+ZLAB.US,D,20211021,000000,98.79,101.26,98.5,99.72,184553,0
+ZLAB.US,D,20211022,000000,100.29,101.5,98.77,100.75,398941,0
+ZLAB.US,D,20211025,000000,100.88,104.71,100.88,104,385374,0
+ZLAB.US,D,20211026,000000,104.99,105.76,104.05,105.21,491783,0
+ZLAB.US,D,20211027,000000,104.06,105.85,104.06,104.95,467152,0
+ZLAB.US,D,20211028,000000,104.4,105.41,103.38,105.19,372784,0
+ZLAB.US,D,20211029,000000,105.17,105.175,102.7,104.4,506875,0
+ZLAB.US,D,20211101,000000,103.5,104.94,103.07,104.42,446743,0
+ZLAB.US,D,20211102,000000,104.07,104.72,102.935,104.33,517239,0
+ZLAB.US,D,20211103,000000,104.18,104.18,101.6709,103.87,769354,0
+ZLAB.US,D,20211104,000000,103.28,103.28,100.29,102.73,615088,0
+ZLAB.US,D,20211105,000000,102.43,102.43,85.6401,88.49,1219968,0
+ZLAB.US,D,20211108,000000,88,89.1017,84.54,87.18,995787,0
+ZLAB.US,D,20211109,000000,87.85,89.08,85.59,86.69,634655,0
+ZLAB.US,D,20211110,000000,87.62,89.63,86.3,87.82,555451,0
+ZLAB.US,D,20211111,000000,87.51,89.629,85.02,85.2,321984,0
+ZLAB.US,D,20211112,000000,85.5,86.49,84.32,85.17,216038,0
+ZLAB.US,D,20211115,000000,85.63,86.34,84.16,85.96,319269,0
+ZLAB.US,D,20211116,000000,86.3,91.66,86,91.01,629513,0
+ZLAB.US,D,20211117,000000,91.5,91.84,88.7,90.68,702685,0
+ZLAB.US,D,20211118,000000,90.02,90.2,85.82,86.01,372570,0
+ZLAB.US,D,20211119,000000,85.03,85.82,82.64,84.15,448254,0
+ZLAB.US,D,20211122,000000,84.16,84.39,73.3,73.65,573445,0
+ZLAB.US,D,20211123,000000,73.65,74.915,70.135,71.9,764789,0
+ZLAB.US,D,20211124,000000,71.87,75.97,70.85,75.83,548250,0
+ZLAB.US,D,20211126,000000,75.18,77.67,74.15,76.94,317140,0
+ZLAB.US,D,20211129,000000,76.5,77.42,71.93,72.41,315528,0
+ZLAB.US,D,20211130,000000,72.17,74.08,67.77,69.25,1586533,0
+ZLAB.US,D,20211201,000000,70.46,74.04,68.22,71.23,604851,0
+ZLAB.US,D,20211202,000000,71.33,74.22,69.36,71.44,515786,0
+ZLAB.US,D,20211203,000000,70.06,71.24,64.0104,65.37,565521,0
+ZLAB.US,D,20211206,000000,65.65,65.65,60.57,64.04,1615182,0
+ZLAB.US,D,20211207,000000,65.98,71.71,65.98,70.48,445472,0
+ZLAB.US,D,20211208,000000,70.92,71.98,69.11,71.02,400445,0
+ZLAB.US,D,20211209,000000,72.57,73.75,67.13,67.78,257698,0
+ZLAB.US,D,20211210,000000,67.7,69.13,64.85,65.51,225512,0
+ZLAB.US,D,20211213,000000,64.36,66.65,63.9,64.5,584713,0
+ZLAB.US,D,20211214,000000,64.4,64.43,61.78,62.69,540780,0
+ZLAB.US,D,20211215,000000,59.34,59.47,49.41,54.9,2883180,0
+ZLAB.US,D,20211216,000000,58.81,66.85,58.505,66.26,1735064,0
+ZLAB.US,D,20211217,000000,64.02,73.67,64,73.31,2329475,0
+ZLAB.US,D,20211220,000000,67.43,73.85,65.71,68.2,843561,0
+ZLAB.US,D,20211221,000000,68.65,70.64,67.63,69.23,284784,0
+ZLAB.US,D,20211222,000000,67.2,69.2,64.8,68.49,346245,0
+ZLAB.US,D,20211223,000000,69.42,69.42,65,65.84,251056,0
+ZLAB.US,D,20211227,000000,65.71,66.7,62.83,65.9,309793,0
+ZLAB.US,D,20211228,000000,65.9,67.23,65.01,65.44,257366,0
+ZLAB.US,D,20211229,000000,64.66,64.935,62,63.28,334048,0
+ZLAB.US,D,20211230,000000,62.68,68.63,62.68,66.92,381417,0
+ZLAB.US,D,20211231,000000,66.83,67.99,62.45,62.85,278822,0
+ZLAB.US,D,20220103,000000,62.69,65.025,60.55,64.4,211737,0
+ZLAB.US,D,20220104,000000,63.05,63.13,57.7534,59.6,564136,0
+ZLAB.US,D,20220105,000000,57.7,59.33,53.86,54.15,602958,0
+ZLAB.US,D,20220106,000000,54.07,56.2,53.155,54.04,564247,0
+ZLAB.US,D,20220107,000000,54.4,58.71,53.68,55.08,438729,0
+ZLAB.US,D,20220110,000000,54.6,58.98,53.43,58.56,640006,0
+ZLAB.US,D,20220111,000000,58,60.77,57.71,58.74,466081,0
+ZLAB.US,D,20220112,000000,59.05,60.44,55.72,56.3,655377,0
+ZLAB.US,D,20220113,000000,54.79,56.17,51.37,51.64,444829,0
+ZLAB.US,D,20220114,000000,51.01,51.96,48.15,49.78,833176,0
+ZLAB.US,D,20220118,000000,47.55,54.4,47.55,52.54,1354488,0
+ZLAB.US,D,20220119,000000,51.84,52.5,50.53,51.97,1042051,0
+ZLAB.US,D,20220120,000000,53.4,55.29,52.01,52.2,673105,0
+ZLAB.US,D,20220121,000000,52.74,53.3161,50.27,50.58,408125,0
+ZLAB.US,D,20220124,000000,48.94,50.02,44.45,49.86,377548,0
+ZLAB.US,D,20220125,000000,48.31,49.94,45.81,48.14,513761,0
+ZLAB.US,D,20220126,000000,49.34,49.8,46.1,46.59,227210,0
+ZLAB.US,D,20220127,000000,47.16,47.16,41.97,42.01,668530,0
+ZLAB.US,D,20220128,000000,42.48,43.5,39.75,43.42,698471,0
+ZLAB.US,D,20220131,000000,44.63,50.11,44.1331,49.67,598827,0
+ZLAB.US,D,20220201,000000,49.68,53.94,49.53,53.59,416611,0
+ZLAB.US,D,20220202,000000,53.64,54.35,52.7,53.32,677612,0
+ZLAB.US,D,20220203,000000,52,53.44,50.515,50.74,946628,0
+ZLAB.US,D,20220204,000000,51.04,51.62,49.355,49.81,562824,0
+ZLAB.US,D,20220207,000000,49.11,51.9,48.82,49.45,780835,0
+ZLAB.US,D,20220208,000000,49.64,50.26,48.18,49.83,483185,0
+ZLAB.US,D,20220209,000000,49.88,54.56,49.32,54.27,346841,0
+ZLAB.US,D,20220210,000000,53.61,55.9,52.21,54.06,715532,0
+ZLAB.US,D,20220211,000000,54.8,55.1,52.61,53.65,588631,0
+ZLAB.US,D,20220214,000000,53.68,54.02,51.6388,52.5,671554,0
+ZLAB.US,D,20220215,000000,54.01,57.35,53.6,56.96,722159,0
+ZLAB.US,D,20220216,000000,57.36,58.78,55.75,58.75,758867,0
+ZLAB.US,D,20220217,000000,59.83,59.83,55.57,56.68,542577,0
+ZLAB.US,D,20220218,000000,56.6,59.419,56.01,59.33,782686,0
+ZLAB.US,D,20220222,000000,58.52,59.54,56.78,57.55,1007200,0
+ZLAB.US,D,20220223,000000,58.65,61.29,50.74,51.22,720768,0
+ZLAB.US,D,20220224,000000,48.4,55.33,48.12,55.25,393269,0
+ZLAB.US,D,20220225,000000,55.13,55.61,52.24,54.06,271082,0
+ZLAB.US,D,20220228,000000,53.55,56.06,51.87,54.7,580923,0
+ZLAB.US,D,20220301,000000,54.04,55.76,52.12,52.55,417580,0
+ZLAB.US,D,20220302,000000,50.93,53.56,43.41,52.53,1712654,0
+ZLAB.US,D,20220303,000000,52.09,52.505,41.2,41.86,893610,0
+ZLAB.US,D,20220304,000000,41.31,42.45,39.82,40.5,676752,0
+ZLAB.US,D,20220307,000000,40.45,42.349,37,37.23,668571,0
+ZLAB.US,D,20220308,000000,37.67,38.1825,35.28,36.71,1503846,0
+ZLAB.US,D,20220309,000000,36.76,39.8,36.76,39.02,599604,0
+ZLAB.US,D,20220310,000000,36.8,36.8,30.02,35.5,2969545,0
+ZLAB.US,D,20220311,000000,35.27,35.8,29.62,29.78,2447731,0
+ZLAB.US,D,20220314,000000,28.1,29.59,25.7366,27.77,3693387,0
+ZLAB.US,D,20220315,000000,27.89,30.14,27.01,29.06,2348790,0
+ZLAB.US,D,20220316,000000,36.2,40.79,35.54,35.81,3816553,0
+ZLAB.US,D,20220317,000000,34.56,36.45,32.98,35.35,1260881,0
+ZLAB.US,D,20220318,000000,35.13,40.17,34.92,38.73,2226292,0
+ZLAB.US,D,20220321,000000,39.38,39.69,37.58,38.43,1359357,0
+ZLAB.US,D,20220322,000000,39.66,43.29,39,42.65,895144,0
+ZLAB.US,D,20220323,000000,42.45,45.53,41.26,43.82,1032144,0
+ZLAB.US,D,20220324,000000,44.64,47.3,42.43,46.91,1667939,0
+ZLAB.US,D,20220325,000000,45.42,45.42,41.75,42.31,520767,0
+ZLAB.US,D,20220328,000000,43.11,43.32,38.98,41.32,500993,0
+ZLAB.US,D,20220329,000000,42.53,45.43,42.53,45.19,761275,0
+ZLAB.US,D,20220330,000000,45.8,46.73,44.5,45.51,495825,0
+ZLAB.US,D,20220331,000000,45.35,45.35,42.895,43.98,463025,0
+ZLAB.US,D,20220401,000000,46.595,47.3366,44.08,45.47,495894,0
+ZLAB.US,D,20220404,000000,46.01,50.05,45.8,49.68,639337,0
+ZLAB.US,D,20220405,000000,49.3,50.05,47.89,48,604809,0
+ZLAB.US,D,20220406,000000,48.025,49.04,45.7605,47,372047,0
+ZLAB.US,D,20220407,000000,47,48.01,45,46.65,374700,0
+ZLAB.US,D,20220408,000000,46.21,46.24,43.34,43.51,212333,0
+ZLAB.US,D,20220411,000000,43.1,44.72,42.03,42.89,289797,0
+ZLAB.US,D,20220412,000000,43.91,44.53,41.78,42.45,244843,0
+ZLAB.US,D,20220413,000000,42.38,45.19,40.9637,44.65,322543,0
+ZLAB.US,D,20220414,000000,44.49,45.115,43.5,44.41,251298,0
+ZLAB.US,D,20220418,000000,44.6,44.6,42.19,42.8,377067,0
+ZLAB.US,D,20220419,000000,43,45.3079,42.48,45.12,282762,0
+ZLAB.US,D,20220420,000000,44.57,45.7623,44.26,45,414954,0
+ZLAB.US,D,20220421,000000,45.7,46.58,42,42.21,523567,0
+ZLAB.US,D,20220422,000000,41.78,45.193,41.3,43.39,385029,0
+ZLAB.US,D,20220425,000000,42.18,46.05,41.695,45.89,315975,0
+ZLAB.US,D,20220426,000000,44.89,45.27,40.74,41.22,492474,0
+ZLAB.US,D,20220427,000000,41.62,44.34,40.5582,42.77,522415,0
+ZLAB.US,D,20220428,000000,43,43.57,37.915,39.93,396996,0
+ZLAB.US,D,20220429,000000,40.73,44.18,39.4,39.96,783250,0
+ZLAB.US,D,20220502,000000,40.09,42.02,38.17,39.55,318834,0
+ZLAB.US,D,20220503,000000,39.81,40.94,38.91,39.09,395050,0
+ZLAB.US,D,20220504,000000,38.38,38.68,34.93,37.63,306135,0
+ZLAB.US,D,20220505,000000,36.98,37.12,35.53,35.78,391513,0
+ZLAB.US,D,20220506,000000,34.87,35.41,28.08,28.55,852056,0
+ZLAB.US,D,20220509,000000,28.23,29.1,24.8,25.56,1049444,0
+ZLAB.US,D,20220510,000000,26.82,27.26,25.02,26.24,634615,0
+ZLAB.US,D,20220511,000000,30,30.9,24.5,25.03,1032684,0
+ZLAB.US,D,20220512,000000,25.03,28.5,24.61,27.07,983234,0
+ZLAB.US,D,20220513,000000,28.13,33.86,28.13,33.22,901660,0
+ZLAB.US,D,20220516,000000,32.85,34.13,32.28,32.94,682603,0
+ZLAB.US,D,20220517,000000,33.55,35.47,33.55,35.35,489458,0
+ZLAB.US,D,20220518,000000,35,36.31,33.61,34.51,592381,0
+ZLAB.US,D,20220519,000000,34.63,36.7,33.44,35.72,414930,0
+ZLAB.US,D,20220520,000000,36.75,37.62,35.14,36.79,309987,0
+ZLAB.US,D,20220523,000000,36.81,38.01,35.89,37.07,288706,0
+ZLAB.US,D,20220524,000000,35.87,36.275,33.235,34.05,397514,0
+ZLAB.US,D,20220525,000000,34.18,35.6625,31.1301,32.11,472926,0
+ZLAB.US,D,20220526,000000,31.85,32.58,29.85,30,842634,0
+ZLAB.US,D,20220527,000000,30.02,31.23,28.32,29.9,745170,0
+ZLAB.US,D,20220531,000000,30.88,30.89,28.065,29.1,1719107,0
+ZLAB.US,D,20220601,000000,29.8,31.38,29.03,29.5,877981,0
+ZLAB.US,D,20220602,000000,29.5,30.69,27.51,28.7,739777,0
+ZLAB.US,D,20220603,000000,28.785,32.095,28.09,30.39,1276769,0
+ZLAB.US,D,20220606,000000,30.29,30.45,25.825,26.83,1395739,0
+ZLAB.US,D,20220607,000000,26.54,28.15,26.5,27.79,758499,0
+ZLAB.US,D,20220608,000000,28.03,31.6,28.03,29.43,1566099,0
+ZLAB.US,D,20220609,000000,28.74,29.09,26.75,27,845209,0
+ZLAB.US,D,20220610,000000,27.15,27.61,25.89,26.61,555506,0
+ZLAB.US,D,20220613,000000,25.6,26.25,24.5,25.18,849567,0
+ZLAB.US,D,20220614,000000,25.1,26.15,23.4,24,635568,0
+ZLAB.US,D,20220615,000000,24.16,24.7,23.5024,24.51,361837,0
+ZLAB.US,D,20220616,000000,23.25,23.86,22.51,23.14,721291,0
+ZLAB.US,D,20220617,000000,23.89,28.32,23.89,27.73,706621,0
+ZLAB.US,D,20220621,000000,28.58,31.49,28.58,29.05,795568,0
+ZLAB.US,D,20220622,000000,28.2,34.85,28.01,32.54,1191742,0
+ZLAB.US,D,20220623,000000,30.83,33.385,30.68,33.15,822867,0
+ZLAB.US,D,20220624,000000,33.5,34.41,33.18,34.22,505166,0
+ZLAB.US,D,20220627,000000,34.33,35,33.58,34.33,431178,0
+ZLAB.US,D,20220628,000000,34.43,35.01,33.5642,34.46,637994,0
+ZLAB.US,D,20220629,000000,33.8,35.58,32.79,34.55,435381,0
+ZLAB.US,D,20220630,000000,33.61,34.9,33.08,34.68,548310,0
+ZLAB.US,D,20220701,000000,34.83,39.39,34.27,38.54,614188,0
+ZLAB.US,D,20220705,000000,38.21,42.74,38.21,41.41,1387832,0
+ZLAB.US,D,20220706,000000,39.87,40.49,37.07,37.24,597198,0
+ZLAB.US,D,20220707,000000,37.35,38.87,36.71,38.08,503252,0
+ZLAB.US,D,20220708,000000,37.2,38.78,36.51,38.5,541719,0
+ZLAB.US,D,20220711,000000,38.39,38.93,36.79,38.43,389783,0
+ZLAB.US,D,20220712,000000,38.03,38.12,36.11,37.69,470796,0
+ZLAB.US,D,20220713,000000,35.06,39.7416,35.06,38.03,291112,0
+ZLAB.US,D,20220714,000000,38.49,39.37,36.7,37.66,291902,0
+ZLAB.US,D,20220715,000000,37.63,39.295,36,39,334781,0
+ZLAB.US,D,20220718,000000,40.41,43.05,40.41,41.56,1375147,0
+ZLAB.US,D,20220719,000000,42,43.85,39.9,43.21,846389,0
+ZLAB.US,D,20220720,000000,43.385,45.59,43.04,44.06,725288,0
+ZLAB.US,D,20220721,000000,43.03,45.69,42.64,45.48,340714,0
+ZLAB.US,D,20220722,000000,45.59,45.59,43.49,43.87,263896,0
+ZLAB.US,D,20220725,000000,43.28,43.48,41.54,43.36,230512,0
+ZLAB.US,D,20220726,000000,43.24,43.68,41.71,43.01,201027,0
+ZLAB.US,D,20220727,000000,42.7,43.91,41.85,43.25,206977,0
+ZLAB.US,D,20220728,000000,43.22,43.22,40.41,42.1,399811,0
+ZLAB.US,D,20220729,000000,40.44,40.63,38.81,40.53,435386,0
+ZLAB.US,D,20220801,000000,39.48,40.92,38.53,38.88,264529,0
+ZLAB.US,D,20220802,000000,38.21,39.56,37.8,38.45,403163,0
+ZLAB.US,D,20220803,000000,38.1,39.4,37.2,37.77,363339,0
+ZLAB.US,D,20220804,000000,38.97,41.03,38.14,40.83,404940,0
+ZLAB.US,D,20220805,000000,40.37,45.4,39.77,45.27,391904,0
+ZLAB.US,D,20220808,000000,50.47,50.89,46.2924,47.08,804845,0
+ZLAB.US,D,20220809,000000,47.5,47.5,44.25,45.21,305172,0
+ZLAB.US,D,20220810,000000,42.93,45.2088,41.7112,44.73,300470,0
+ZLAB.US,D,20220811,000000,46.5,46.5,44.03,45,440452,0
+ZLAB.US,D,20220812,000000,44.53,45.24,43.52,44.17,231611,0
+ZLAB.US,D,20220815,000000,44.17,46.4,43,45.78,495567,0
+ZLAB.US,D,20220816,000000,45.04,46.3,43.85,45.56,463958,0
+ZLAB.US,D,20220817,000000,44.15,45.8,43.16,43.52,207650,0
+ZLAB.US,D,20220818,000000,43.52,43.86,41.04,43.18,378841,0
+ZLAB.US,D,20220819,000000,42.09,43.13,41.25,42.82,146720,0
+ZLAB.US,D,20220822,000000,43.29,43.29,41.42,42.03,342215,0
+ZLAB.US,D,20220823,000000,42.22,42.85,41.3,42.18,363044,0
+ZLAB.US,D,20220824,000000,41.3,44.05,41.3,43.37,176910,0
+ZLAB.US,D,20220825,000000,44.62,45.05,43.63,44.59,381497,0
+ZLAB.US,D,20220826,000000,45.5,48.685,44.75,46.58,934390,0
+ZLAB.US,D,20220829,000000,45.46,46.5,43.71,43.86,348083,0
+ZLAB.US,D,20220830,000000,44.32,45.25,42.71,43.36,321995,0
+ZLAB.US,D,20220831,000000,43.64,47.1,43.64,46.21,593063,0
+ZLAB.US,D,20220901,000000,46.48,47.47,43.89,46.29,389154,0
+ZLAB.US,D,20220902,000000,47.51,48.51,45.36,46.21,354748,0
+ZLAB.US,D,20220906,000000,45.21,49.49,44.83,48.35,1132497,0
+ZLAB.US,D,20220907,000000,49.64,49.94,46,46.12,827044,0
+ZLAB.US,D,20220908,000000,45.07,45.265,42.66,43.33,664637,0
+ZLAB.US,D,20220909,000000,45.55,53.95,45.49,48.8,1924117,0
+ZLAB.US,D,20220912,000000,48.81,52.48,48.64,51.69,577530,0
+ZLAB.US,D,20220913,000000,50.9,52,49.69,49.95,911352,0
+ZLAB.US,D,20220914,000000,50.12,50.53,48.58,49.17,457676,0
+ZLAB.US,D,20220915,000000,49.42,51.4888,48.6,48.95,759571,0
+ZLAB.US,D,20220916,000000,47.8,48.825,46.59,47.45,2245139,0
+ZLAB.US,D,20220919,000000,47.45,47.8381,44.93,46.5,429952,0
+ZLAB.US,D,20220920,000000,46.82,49.25,46.58,49.12,312328,0
+ZLAB.US,D,20220921,000000,49.26,49.49,42.37,42.89,721195,0
+ZLAB.US,D,20220922,000000,42.9,43.12,36.675,37.33,1014717,0
+ZLAB.US,D,20220923,000000,36.67,39.1808,35.38,37,853788,0
+ZLAB.US,D,20220926,000000,36.03,38.71,35.89,37.43,458258,0
+ZLAB.US,D,20220927,000000,38.41,39.96,38.23,38.84,437625,0
+ZLAB.US,D,20220928,000000,38.9,39.25,36.24,38.05,348068,0
+ZLAB.US,D,20220929,000000,36.36,37,34.49,35.08,492129,0
+ZLAB.US,D,20220930,000000,34.25,36.1788,33.5,34.2,480442,0
+ZLAB.US,D,20221003,000000,34.08,35.165,33.005,34.28,536132,0
+ZLAB.US,D,20221004,000000,34.82,36.63,34.82,36.6,563159,0
+ZLAB.US,D,20221005,000000,36.31,37.5,35.1,37.07,219256,0
+ZLAB.US,D,20221006,000000,37.2,37.75,35.41,35.47,276777,0
+ZLAB.US,D,20221007,000000,34.84,35.47,33.03,33.03,302296,0
+ZLAB.US,D,20221010,000000,32.87,33.22,30.71,30.75,476590,0
+ZLAB.US,D,20221011,000000,30.29,31.24,27.98,28.76,624482,0
+ZLAB.US,D,20221012,000000,28.76,29.65,27.465,29.13,425644,0
+ZLAB.US,D,20221013,000000,27.67,29.245,27.44,28.5,262845,0
+ZLAB.US,D,20221014,000000,29,31.25,28.02,28.73,378078,0
+ZLAB.US,D,20221017,000000,29.26,30.79,29.26,29.46,258929,0
+ZLAB.US,D,20221018,000000,30.55,31.8199,28.3,29.58,423963,0
+ZLAB.US,D,20221019,000000,28.96,29,26.663,27.01,436002,0
+ZLAB.US,D,20221020,000000,26.58,28.56,25.85,28.31,772767,0
+ZLAB.US,D,20221021,000000,27.97,28.85,26.04,28.69,445516,0
+ZLAB.US,D,20221024,000000,25.5,25.99,20.975,23.06,1676672,0
+ZLAB.US,D,20221025,000000,23.21,25.87,22.25,23.88,1258960,0
+ZLAB.US,D,20221026,000000,23.77,28.0999,23.39,26.61,661409,0
+ZLAB.US,D,20221027,000000,25.01,26.97,23.72,25.71,709540,0
+ZLAB.US,D,20221028,000000,24.03,24.33,22.135,23.75,874262,0
+ZLAB.US,D,20221031,000000,23.77,23.77,22.11,22.28,741226,0
+ZLAB.US,D,20221101,000000,24.09,26.11,23.96,25.02,933399,0
+ZLAB.US,D,20221102,000000,26,28.39,25.595,27.43,947926,0
+ZLAB.US,D,20221103,000000,26.83,28.58,26.01,28.34,530140,0
+ZLAB.US,D,20221104,000000,29.83,31.22,28.38,30.93,1520746,0
+ZLAB.US,D,20221107,000000,32.19,33.69,29.66,32.03,1819361,0
+ZLAB.US,D,20221108,000000,31.26,31.26,29.25,29.83,692084,0
+ZLAB.US,D,20221109,000000,29.03,30.47,28.18,28.57,470726,0
+ZLAB.US,D,20221110,000000,32,34.665,29.77,30.39,1121830,0
+ZLAB.US,D,20221111,000000,30.69,38.31,30.55,37.76,1268012,0
+ZLAB.US,D,20221114,000000,38.5,40.175,35.55,36.95,674062,0
+ZLAB.US,D,20221115,000000,37.5,40.18,37.36,38.71,640634,0
+ZLAB.US,D,20221116,000000,37.75,38.88,34.79,35.38,510986,0
+ZLAB.US,D,20221117,000000,34.08,36.12,33.1,35.53,432707,0
+ZLAB.US,D,20221118,000000,35,36.48,34.53,34.96,211661,0
+ZLAB.US,D,20221121,000000,33.91,35.11,33.05,34.88,247110,0
+ZLAB.US,D,20221122,000000,33.3,33.92,31.74,33.39,448331,0
+ZLAB.US,D,20221123,000000,33.73,34.17,32.49,33.38,336082,0
+ZLAB.US,D,20221125,000000,31.54,32.04,30.37,31.72,196622,0
+ZLAB.US,D,20221128,000000,31.83,32.85,30.56,31.05,434100,0
+ZLAB.US,D,20221129,000000,33.9,35.43,33.25,33.69,408136,0
+ZLAB.US,D,20221130,000000,34.88,39.3,34.31,38.56,934267,0
+ZLAB.US,D,20221201,000000,37.68,38.44,35.73,36.15,270088,0
+ZLAB.US,D,20221202,000000,36.17,38,35.74,36.59,303721,0
+ZLAB.US,D,20221205,000000,37.54,38.5,33.41,33.73,600339,0
+ZLAB.US,D,20221206,000000,33.98,34.67,33.06,34,330273,0
+ZLAB.US,D,20221207,000000,32.68,33.91,31.73,32.99,288374,0
+ZLAB.US,D,20221208,000000,34.5,36.515,34.5,35.23,335040,0
+ZLAB.US,D,20221209,000000,37.04,38.935,35.32,35.4,633554,0
+ZLAB.US,D,20221212,000000,34.43,35.88,34.35,35.18,415317,0
+ZLAB.US,D,20221213,000000,37,37.94,36.06,36.06,289706,0
+ZLAB.US,D,20221214,000000,35.92,36.12,34.4,35.08,305655,0
+ZLAB.US,D,20221215,000000,35.65,35.65,32.25,32.88,689558,0
+ZLAB.US,D,20221216,000000,32.47,33.34,31.52,32.59,351709,0
+ZLAB.US,D,20221219,000000,31.94,31.94,29,30.07,438486,0
+ZLAB.US,D,20221220,000000,29.45,31.26,29.1987,30.32,451868,0
+ZLAB.US,D,20221221,000000,30.09,31.7,29.2,31.13,471829,0
+ZLAB.US,D,20221222,000000,30.8,30.945,29.38,30.28,1053156,0
+ZLAB.US,D,20221223,000000,30.45,30.9,28.19,30.78,809063,0
+ZLAB.US,D,20221227,000000,31.1,31.16,28.83,29.49,374813,0
+ZLAB.US,D,20221228,000000,29.35,30.645,28.76,28.97,458920,0
+ZLAB.US,D,20221229,000000,29.26,31.65,29.26,30.63,466188,0
+ZLAB.US,D,20221230,000000,30.74,31.78,30.27,30.7,433088,0
+ZLAB.US,D,20230103,000000,32.54,33.44,30.5,30.84,600568,0
+ZLAB.US,D,20230104,000000,33,33.94,31.77,33.92,1064322,0
+ZLAB.US,D,20230105,000000,45.26,49.81,43.72,48.1,5599790,0
+ZLAB.US,D,20230106,000000,46.75,47.8176,45.81,46.33,2092474,0
+ZLAB.US,D,20230109,000000,46.35,49.24,41.6715,42.15,1025637,0
+ZLAB.US,D,20230110,000000,41.82,45,41.47,42.26,453646,0
+ZLAB.US,D,20230111,000000,41.91,42.66,41.24,41.56,1202196,0
+ZLAB.US,D,20230112,000000,41.13,41.6,40.22,40.49,756407,0
+ZLAB.US,D,20230113,000000,42.17,47.77,41,47.62,1590500,0
+ZLAB.US,D,20230117,000000,44.84,45.579,43.75,45.14,1349482,0
+ZLAB.US,D,20230118,000000,45.96,46.3,42.845,43.73,565125,0
+ZLAB.US,D,20230119,000000,43.39,46.48,43.26,45.69,1279493,0
+ZLAB.US,D,20230120,000000,47,47,44.51,45.53,280653,0
+ZLAB.US,D,20230123,000000,45.82,46.93,45.375,45.61,401602,0
+ZLAB.US,D,20230124,000000,45.01,45.87,43.52,45.54,222422,0
+ZLAB.US,D,20230125,000000,45.81,45.81,43.645,44.05,349641,0
+ZLAB.US,D,20230126,000000,45.17,45.17,43.975,44.47,670210,0
+ZLAB.US,D,20230127,000000,45.09,45.09,43.7,44.88,562621,0
+ZLAB.US,D,20230130,000000,42.92,44.199,42,42.78,756846,0
+ZLAB.US,D,20230131,000000,41.57,42.915,40.65,42.14,1215915,0
+ZLAB.US,D,20230201,000000,44.25,44.5,41.01,42.5,614895,0
+ZLAB.US,D,20230202,000000,43.3,43.43,41.75,42.45,495093,0
+ZLAB.US,D,20230203,000000,40.97,41.97,39.26,40.09,595839,0
+ZLAB.US,D,20230206,000000,38.58,39.46,38.31,39,504708,0
+ZLAB.US,D,20230207,000000,39.5,39.94,38.2,39.82,453219,0
+ZLAB.US,D,20230208,000000,38.99,39.77,37.97,38.59,450296,0
+ZLAB.US,D,20230209,000000,39.2,40.28,38.93,39.62,328427,0
+ZLAB.US,D,20230210,000000,38.1,38.425,36.99,37.85,305663,0
+ZLAB.US,D,20230213,000000,38.97,41.45,38.5,40.39,517952,0
+ZLAB.US,D,20230214,000000,39.68,40.38,37.38,37.99,402310,0
+ZLAB.US,D,20230215,000000,37.02,37.8036,36.43,37.16,310604,0
+ZLAB.US,D,20230216,000000,36.8,37.64,36.5,37.12,628216,0
+ZLAB.US,D,20230217,000000,37.25,38.06,36.59,37.38,292182,0
+ZLAB.US,D,20230221,000000,38.4,39.52,35.89,36.34,832036,0
+ZLAB.US,D,20230222,000000,36,36.58,35.56,36.47,393040,0
+ZLAB.US,D,20230223,000000,37.4,37.89,36.01,36.48,348855,0
+ZLAB.US,D,20230224,000000,35.1,36.03,34.65,35.56,505959,0
+ZLAB.US,D,20230227,000000,35.91,36.16,35.485,35.84,197051,0
+ZLAB.US,D,20230228,000000,35.54,37.53,35.2,37.15,594931,0
+ZLAB.US,D,20230301,000000,39.755,41.17,39.01,40.38,952671,0
+ZLAB.US,D,20230302,000000,36.67,39.1302,34.36,36.93,1320959,0
+ZLAB.US,D,20230303,000000,38.31,41.79,38.02,40.91,770656,0
+ZLAB.US,D,20230306,000000,40.55,41.05,38.85,39.86,494630,0
+ZLAB.US,D,20230307,000000,38.8,39.5,38,38.2,502960,0
+ZLAB.US,D,20230308,000000,37.21,37.9,35.61,36.64,550059,0
+ZLAB.US,D,20230309,000000,35.55,36,34.29,34.34,738400,0
+ZLAB.US,D,20230310,000000,34.04,34.59,32.3781,32.68,723705,0
+ZLAB.US,D,20230313,000000,32.12,32.52,31.02,31.7,1012792,0
+ZLAB.US,D,20230314,000000,31.65,31.8429,30.66,31.5,801208,0
+ZLAB.US,D,20230315,000000,31.74,32.17,30.32,32,618187,0
+ZLAB.US,D,20230316,000000,31.58,35,31.06,34.27,1080397,0
+ZLAB.US,D,20230317,000000,34.89,35.39,32.035,33.85,1752988,0
+ZLAB.US,D,20230320,000000,33.51,33.51,30.14,30.21,999227,0
+ZLAB.US,D,20230321,000000,31,32.95,30.48,32.5,788690,0
+ZLAB.US,D,20230322,000000,32.01,32.01,30.21,30.64,813671,0
+ZLAB.US,D,20230323,000000,31.51,33.8,30.75,31.46,600525,0
+ZLAB.US,D,20230324,000000,31.31,31.995,31,31.7,246215,0
+ZLAB.US,D,20230327,000000,32.08,33.03,31.72,32.64,289000,0
+ZLAB.US,D,20230328,000000,32.84,34.0346,32.74,33.84,591798,0
+ZLAB.US,D,20230329,000000,34,35.09,33.27,35.04,681100,0
+ZLAB.US,D,20230330,000000,35,35.68,33.63,33.73,625720,0
+ZLAB.US,D,20230331,000000,32.54,33.59,32.38,33.26,656014,0
+ZLAB.US,D,20230403,000000,34.24,34.52,33.61,33.95,253696,0
+ZLAB.US,D,20230404,000000,33.61,34.13,32.39,33.86,237029,0
+ZLAB.US,D,20230405,000000,33.32,34.21,32.59,33.13,423731,0
+ZLAB.US,D,20230406,000000,32.99,34.08,32.575,33.33,733391,0
+ZLAB.US,D,20230410,000000,33.09,33.895,32.87,33.22,755711,0
+ZLAB.US,D,20230411,000000,33.67,37.28,33.3155,37,599962,0
+ZLAB.US,D,20230412,000000,36.87,37.56,35.36,35.8,348298,0
+ZLAB.US,D,20230413,000000,37.1,39.81,37.1,39.67,536547,0
+ZLAB.US,D,20230414,000000,39.635,40.4199,38.45,38.52,554249,0
+ZLAB.US,D,20230417,000000,39.15,39.37,38.21,38.65,330793,0
+ZLAB.US,D,20230418,000000,38.63,38.78,37.94,38.31,402875,0
+ZLAB.US,D,20230419,000000,38.4,38.875,37.4,37.54,548512,0
+ZLAB.US,D,20230420,000000,37.4,37.605,35.575,36.15,329704,0
+ZLAB.US,D,20230421,000000,36.37,36.37,35.23,36,355206,0
+ZLAB.US,D,20230424,000000,36.02,36.98,35.2915,35.91,274367,0
+ZLAB.US,D,20230425,000000,35.02,35.79,34.23,34.74,389875,0
+ZLAB.US,D,20230426,000000,35.66,36.34,34.63,34.67,224684,0
+ZLAB.US,D,20230427,000000,35.58,36.24,34.75,35.21,409795,0
+ZLAB.US,D,20230428,000000,34.75,35.6,34.54,34.98,825892,0
+ZLAB.US,D,20230501,000000,34.58,34.96,34,34.79,215422,0
+ZLAB.US,D,20230502,000000,34.23,34.23,32,32.55,356575,0
+ZLAB.US,D,20230503,000000,32.5,34.5,32.36,33.97,439216,0
+ZLAB.US,D,20230504,000000,34.25,35.48,34.0671,35.33,261109,0
+ZLAB.US,D,20230505,000000,36.23,37.84,35.94,37.65,538659,0
+ZLAB.US,D,20230508,000000,37.65,37.65,36,37,359993,0
+ZLAB.US,D,20230509,000000,35.71,36.16,34.62,35.36,312431,0
+ZLAB.US,D,20230510,000000,37.09,39.5,35.3915,37.51,647108,0
+ZLAB.US,D,20230511,000000,36.86,37.665,35.63,36.68,220788,0
+ZLAB.US,D,20230512,000000,35.39,35.5003,32.95,33.57,498435,0
+ZLAB.US,D,20230515,000000,33.15,34.05,32.5,33.65,1082618,0
+ZLAB.US,D,20230516,000000,33.37,34.075,32.88,33.69,369891,0
+ZLAB.US,D,20230517,000000,32.81,33.5,32.46,33.5,428855,0
+ZLAB.US,D,20230518,000000,33.9,33.9,31.44,31.47,473361,0
+ZLAB.US,D,20230519,000000,31.67,32.52,31.26,31.5,751348,0
+ZLAB.US,D,20230522,000000,32.86,35.445,32.86,34.24,932062,0
+ZLAB.US,D,20230523,000000,34.1,34.71,33.57,33.73,413497,0
+ZLAB.US,D,20230524,000000,33.39,34.1999,33.03,33.83,728192,0
+ZLAB.US,D,20230525,000000,33.66,33.66,31.83,31.83,459388,0
+ZLAB.US,D,20230526,000000,32.3,32.99,31.77,31.95,321859,0
+ZLAB.US,D,20230530,000000,32.01,32.5882,30,30.78,670580,0
+ZLAB.US,D,20230531,000000,32.5,33.96,32.01,32.49,3351830,0
+ZLAB.US,D,20230601,000000,32.45,33.43,32.03,33,614092,0
+ZLAB.US,D,20230602,000000,34.66,37.92,34.66,35.7,1066221,0
+ZLAB.US,D,20230605,000000,35.79,35.8,33.5,35.43,381430,0
+ZLAB.US,D,20230606,000000,34.57,34.8,32.925,33.54,532359,0
+ZLAB.US,D,20230607,000000,30.25,31.2,28.51,28.66,1978008,0
+ZLAB.US,D,20230608,000000,29.24,29.4,27.7401,28.04,1109132,0
+ZLAB.US,D,20230609,000000,28.72,29.025,27.5,28.16,749698,0
+ZLAB.US,D,20230612,000000,28.26,28.6,27.24,27.63,353969,0
+ZLAB.US,D,20230613,000000,27.89,27.89,27.22,27.63,724185,0
+ZLAB.US,D,20230614,000000,27.38,27.873,27.075,27.66,1083315,0
+ZLAB.US,D,20230615,000000,28.7,29.65,27.73,28.47,742302,0
+ZLAB.US,D,20230616,000000,29.58,29.89,28.665,29.08,781300,0
+ZLAB.US,D,20230620,000000,27.9,28.05,26,27.06,992315,0
+ZLAB.US,D,20230621,000000,26.85,26.97,25.5,25.77,657773,0
+ZLAB.US,D,20230622,000000,25.57,26.14,25,25.99,1112507,0
+ZLAB.US,D,20230623,000000,25.67,25.7989,24.94,25.3,479520,0
+ZLAB.US,D,20230626,000000,26.315,26.41,25.57,25.79,369060,0
+ZLAB.US,D,20230627,000000,26.13,26.77,26.02,26.68,399180,0
+ZLAB.US,D,20230628,000000,26.38,26.67,26.165,26.48,299806,0
+ZLAB.US,D,20230629,000000,26.31,26.54,26.06,26.45,296061,0
+ZLAB.US,D,20230630,000000,26.5,28.07,26.25,27.73,452956,0
+ZLAB.US,D,20230703,000000,28.82,29.21,28.4,28.77,258444,0
+ZLAB.US,D,20230705,000000,29.87,31.3,29.65,29.81,506453,0
+ZLAB.US,D,20230706,000000,29.58,29.58,27.88,28.04,374061,0
+ZLAB.US,D,20230707,000000,28.7,29.315,28.565,28.975,390658,0
+ZLAB.US,D,20230710,000000,28.47,29.18,28.03,28.34,423809,0
+ZLAB.US,D,20230711,000000,28.28,28.53,27.26,27.73,337215,0
+ZLAB.US,D,20230712,000000,28.31,28.5804,27.59,28.43,362890,0
+ZLAB.US,D,20230713,000000,29,29.24,28.45,28.47,417827,0
+ZLAB.US,D,20230714,000000,27.8,28.045,26.96,27.85,418884,0
+ZLAB.US,D,20230717,000000,30.15,30.3,27.58,27.64,622701,0
+ZLAB.US,D,20230718,000000,28.69,29.1802,28.17,28.96,918521,0
+ZLAB.US,D,20230719,000000,29.29,29.36,28.64,28.85,427022,0
+ZLAB.US,D,20230720,000000,28.82,30.195,28.7,28.78,281764,0
+ZLAB.US,D,20230721,000000,29.52,30,28.695,29.62,275192,0
+ZLAB.US,D,20230724,000000,30.11,31.5,30.1,30.68,386404,0
+ZLAB.US,D,20230725,000000,30.95,31.33,30,30.46,274550,0
+ZLAB.US,D,20230726,000000,30.03,31.605,30.03,31.03,189462,0
+ZLAB.US,D,20230727,000000,31,31,29.635,29.9,324543,0
+ZLAB.US,D,20230728,000000,31.47,32.6,31.16,31.49,380730,0
+ZLAB.US,D,20230731,000000,31.19,31.66,29.79,30.06,486596,0
+ZLAB.US,D,20230801,000000,29.88,30.005,28.99,29.34,347643,0
+ZLAB.US,D,20230802,000000,28.37,28.5689,27.12,27.26,669200,0
+ZLAB.US,D,20230803,000000,27.59,28.79,27.59,27.8,365083,0
+ZLAB.US,D,20230804,000000,27.59,27.93,27.17,27.24,376312,0
+ZLAB.US,D,20230807,000000,27.01,27.28,25.9001,26.46,512531,0
+ZLAB.US,D,20230808,000000,25.21,25.63,23.77,24.19,845907,0
+ZLAB.US,D,20230809,000000,24.72,26.78,24.58,26.38,550254,0
+ZLAB.US,D,20230810,000000,26.9,27.735,25.74,25.74,477089,0
+ZLAB.US,D,20230811,000000,25.45,26.18,24.93,25.78,298487,0
+ZLAB.US,D,20230814,000000,25.14,25.62,24.88,25.57,239654,0
+ZLAB.US,D,20230815,000000,24.89,25.165,24.17,24.52,315807,0
+ZLAB.US,D,20230816,000000,24.52,24.81,23.78,24.14,469652,0
+ZLAB.US,D,20230817,000000,24.38,24.38,23.22,23.39,605730,0
+ZLAB.US,D,20230818,000000,22.71,23.25,22.58,22.72,250152,0
+ZLAB.US,D,20230821,000000,23.81,24.27,23.6,23.69,555783,0
+ZLAB.US,D,20230822,000000,24.52,25.11,23.63,23.87,380531,0
+ZLAB.US,D,20230823,000000,23.85,24.77,23.85,24.38,322880,0
+ZLAB.US,D,20230824,000000,24.55,24.905,23.79,24.2,286195,0
+ZLAB.US,D,20230825,000000,23.98,24.3,23.5,24.04,142018,0
+ZLAB.US,D,20230828,000000,23.71,23.96,22.54,22.81,1209702,0
+ZLAB.US,D,20230829,000000,23,24.02,22.69,23.8,971517,0
+ZLAB.US,D,20230830,000000,24.35,26.82,24.25,26.51,738075,0
+ZLAB.US,D,20230831,000000,26.42,26.81,25.35,25.47,600609,0
+ZLAB.US,D,20230901,000000,25.82,26.5,25.7825,26.1,306508,0
+ZLAB.US,D,20230905,000000,29.17,29.64,28.06,28.64,1141259,0
+ZLAB.US,D,20230906,000000,28.16,28.325,27.535,28.2,470892,0
+ZLAB.US,D,20230907,000000,26.99,27.92,26.51,27.33,473144,0
+ZLAB.US,D,20230908,000000,27.1,27.32,25.905,26.4,301774,0
+ZLAB.US,D,20230911,000000,27.17,27.63,26.16,26.47,436048,0
+ZLAB.US,D,20230912,000000,25.49,26.55,25.49,26.54,216786,0
+ZLAB.US,D,20230913,000000,26.41,26.97,25,25.29,301124,0
+ZLAB.US,D,20230914,000000,25.5,26.67,25.5,25.58,370549,0
+ZLAB.US,D,20230915,000000,25.58,26.4,25.135,25.76,607058,0
+ZLAB.US,D,20230918,000000,26.3,27.98,25.72,25.78,642213,0
+ZLAB.US,D,20230919,000000,25.42,25.66,24.23,25.33,289384,0
+ZLAB.US,D,20230920,000000,25.24,25.79,25.08,25.39,167048,0
+ZLAB.US,D,20230921,000000,24.5,24.53,23.87,23.98,298692,0
+ZLAB.US,D,20230922,000000,25.22,25.2347,24.41,24.47,181844,0
+ZLAB.US,D,20230925,000000,24.07,25,23.98,24.81,210099,0
+ZLAB.US,D,20230926,000000,24.06,25.26,24.06,24.92,280897,0
+ZLAB.US,D,20230927,000000,25.6,25.675,24.865,25.26,300703,0
+ZLAB.US,D,20230928,000000,24.39,24.455,23.5,24,328447,0
+ZLAB.US,D,20230929,000000,24.35,24.79,24.15,24.31,288160,0
+ZLAB.US,D,20231002,000000,24.31,24.31,23.51,23.83,360403,0
+ZLAB.US,D,20231003,000000,23.21,23.65,23.01,23.43,364499,0
+ZLAB.US,D,20231004,000000,23.32,23.43,22.6901,23.2,384808,0
+ZLAB.US,D,20231005,000000,22.88,23.32,22.35,23.14,478237,0
+ZLAB.US,D,20231006,000000,23.48,24.09,22.92,23.85,355685,0
+ZLAB.US,D,20231009,000000,23.88,24.29,23,23.61,147126,0
+ZLAB.US,D,20231010,000000,23.61,24.3561,23.61,23.99,272297,0
+ZLAB.US,D,20231011,000000,25,25.83,24.465,24.98,339612,0
+ZLAB.US,D,20231012,000000,25.35,25.56,23.22,23.58,335417,0
+ZLAB.US,D,20231013,000000,24.8,25.38,24.35,25.22,454441,0
+ZLAB.US,D,20231016,000000,24.86,25.28,24.48,25.03,215073,0
+ZLAB.US,D,20231017,000000,25,25.2899,24.7,24.94,159629,0
+ZLAB.US,D,20231018,000000,24.51,24.72,24.1202,24.57,427755,0
+ZLAB.US,D,20231019,000000,24.21,24.53,23.33,23.51,890596,0
+ZLAB.US,D,20231020,000000,23.6,24.015,23.415,23.91,357553,0
+ZLAB.US,D,20231023,000000,23.68,24.1917,23.22,24.04,197088,0
+ZLAB.US,D,20231024,000000,24.53,25.48,24.27,24.98,507357,0
+ZLAB.US,D,20231025,000000,25.08,25.52,24.05,24.06,467886,0
+ZLAB.US,D,20231026,000000,23.65,23.765,22.54,22.97,824093,0
+ZLAB.US,D,20231027,000000,24.1,24.34,23.18,23.5,942432,0
+ZLAB.US,D,20231030,000000,25.05,25.74,24.855,25.39,585576,0
+ZLAB.US,D,20231031,000000,25.2,25.31,24.5362,25.2,350347,0
+ZLAB.US,D,20231101,000000,24.75,25.285,24.615,24.75,256511,0
+ZLAB.US,D,20231102,000000,25.3,25.7,24.995,25.48,258089,0
+ZLAB.US,D,20231103,000000,25.8,26.48,25.5,25.72,582284,0
+ZLAB.US,D,20231106,000000,28,28.6,27.76,27.93,727052,0
+ZLAB.US,D,20231107,000000,27.76,28.46,27.495,28.31,279238,0
+ZLAB.US,D,20231108,000000,30.66,30.665,29.6,30.01,931275,0
+ZLAB.US,D,20231109,000000,29.23,29.38,28.06,28.16,374058,0
+ZLAB.US,D,20231110,000000,27.78,28.38,27.59,28.17,158421,0
+ZLAB.US,D,20231113,000000,27.56,27.56,26.35,27.04,342901,0
+ZLAB.US,D,20231114,000000,28.2,28.74,27.96,28.34,253370,0
+ZLAB.US,D,20231115,000000,28.69,29,27.08,27.68,680074,0
+ZLAB.US,D,20231116,000000,26.93,27.11,25.75,26.4,369533,0
+ZLAB.US,D,20231117,000000,28.43,28.48,27,27.57,626410,0
+ZLAB.US,D,20231120,000000,27.93,28.867,27.585,28.27,417097,0
+ZLAB.US,D,20231121,000000,27.75,28.19,27.01,27.42,184088,0
+ZLAB.US,D,20231122,000000,27.27,27.525,26.91,27.49,233098,0
+ZLAB.US,D,20231124,000000,27.9,29.29,27.9,28.37,177333,0
+ZLAB.US,D,20231127,000000,28,28.305,27.54,28.11,225547,0
+ZLAB.US,D,20231128,000000,27.72,28.27,27.645,28.01,187477,0
+ZLAB.US,D,20231129,000000,27.06,27.55,26.2,27.1,341071,0
+ZLAB.US,D,20231130,000000,27.97,28.26,27.11,27.29,688275,0
+ZLAB.US,D,20231201,000000,27.23,28.025,26.57,27.5,509301,0
+ZLAB.US,D,20231204,000000,26.24,27.09,26.1,26.99,589913,0
+ZLAB.US,D,20231205,000000,26.19,27.09,26.05,26.8,377700,0
+ZLAB.US,D,20231206,000000,26.97,27.875,26.63,27.5,343401,0
+ZLAB.US,D,20231207,000000,27.45,27.71,26.9,27.5,269473,0
+ZLAB.US,D,20231208,000000,26.97,27.435,26.52,27.29,437859,0
+ZLAB.US,D,20231211,000000,25.33,26.66,25.24,26.61,926421,0
+ZLAB.US,D,20231212,000000,26.07,27.115,26.05,26.75,424083,0
+ZLAB.US,D,20231213,000000,28,30.88,27.555,29.92,1344720,0
+ZLAB.US,D,20231214,000000,29.9,30.26,29.36,30.21,883617,0
+ZLAB.US,D,20231215,000000,30.21,30.775,29.6725,29.99,714480,0
+ZLAB.US,D,20231218,000000,29.54,30.05,29.33,29.99,287075,0
+ZLAB.US,D,20231219,000000,30.84,31.22,30.11,30.58,355025,0
+ZLAB.US,D,20231220,000000,29.29,29.89,28.8,28.84,588526,0
+ZLAB.US,D,20231221,000000,26.93,27.38,25.8201,26,1220775,0
+ZLAB.US,D,20231222,000000,25.63,26.07,25.2501,25.3,1214249,0
+ZLAB.US,D,20231226,000000,25.35,25.83,25.12,25.82,413984,0
+ZLAB.US,D,20231227,000000,25.81,26.05,25.28,26.05,484141,0
+ZLAB.US,D,20231228,000000,26.15,27.44,25.93,27.29,662527,0
+ZLAB.US,D,20231229,000000,27.49,27.79,26.45,27.33,331709,0
+ZLAB.US,D,20240102,000000,26.34,26.87,25.88,26.06,340232,0
+ZLAB.US,D,20240103,000000,25.78,26.75,25.4,26.35,486491,0
+ZLAB.US,D,20240104,000000,26.43,27.87,25.93,26.59,319883,0
+ZLAB.US,D,20240105,000000,26.85,26.85,26.15,26.53,369432,0
+ZLAB.US,D,20240108,000000,26.54,27.32,26.04,26.8,379132,0
+ZLAB.US,D,20240109,000000,26.83,27.46,26.35,26.56,256527,0
+ZLAB.US,D,20240110,000000,26.66,26.99,25.225,26.09,921345,0
+ZLAB.US,D,20240111,000000,26.1,26.115,25.08,25.21,314360,0
+ZLAB.US,D,20240112,000000,25,25.87,24.6,24.62,201430,0
+ZLAB.US,D,20240116,000000,24.42,24.84,24.26,24.33,358605,0
+ZLAB.US,D,20240117,000000,23.58,24.15,23.15,23.42,427804,0
+ZLAB.US,D,20240118,000000,23.5,23.765,23.12,23.56,703088,0
+ZLAB.US,D,20240119,000000,22.86,23.52,22.13,23.44,831748,0
+ZLAB.US,D,20240122,000000,21.52,22.68,19.88,22.4,1743697,0
+ZLAB.US,D,20240123,000000,22.9,23.0991,22.36,23.01,860152,0
+ZLAB.US,D,20240124,000000,23.13,23.34,22.59,23,835892,0
+ZLAB.US,D,20240125,000000,23.03,23.315,22.34,23.03,626554,0
+ZLAB.US,D,20240126,000000,22.55,22.97,22.37,22.74,553277,0
+ZLAB.US,D,20240129,000000,22.54,22.8,21.5,22.72,551269,0
+ZLAB.US,D,20240130,000000,22.4,22.67,21.92,22.3,801161,0
+ZLAB.US,D,20240131,000000,21.87,22.05,21.31,21.57,979142,0
+ZLAB.US,D,20240201,000000,22.25,23.01,22.13,22.51,305671,0
+ZLAB.US,D,20240202,000000,22.31,22.73,21.63,22.5,383110,0
+ZLAB.US,D,20240205,000000,22.52,22.52,21.22,22.12,376772,0
+ZLAB.US,D,20240206,000000,22.55,22.81,21.51,21.61,1274770,0
+ZLAB.US,D,20240207,000000,20.4,20.8,19.33,19.66,1684854,0
+ZLAB.US,D,20240208,000000,19.24,19.8051,19.07,19.605,661125,0
+ZLAB.US,D,20240209,000000,19.52,19.6961,18.42,18.68,1270379,0
+ZLAB.US,D,20240212,000000,18.81,19,18.18,18.21,886849,0
+ZLAB.US,D,20240213,000000,18,18.185,17.685,17.73,915913,0
+ZLAB.US,D,20240214,000000,18.65,19.64,18.565,19.39,1094499,0
+ZLAB.US,D,20240215,000000,19.8,20.82,19.63,19.89,939727,0
+ZLAB.US,D,20240216,000000,20.07,21.1,19.87,20.64,975981,0
+ZLAB.US,D,20240220,000000,20,20.4299,18.8,19.24,492778,0
+ZLAB.US,D,20240221,000000,19.3,20.03,19.17,19.91,397468,0
+ZLAB.US,D,20240222,000000,19.77,20.09,19.26,20.08,519062,0
+ZLAB.US,D,20240223,000000,20,20.37,19.72,19.94,336676,0
+ZLAB.US,D,20240226,000000,20.2,21.08,20,20.99,382533,0
+ZLAB.US,D,20240227,000000,22.74,22.8875,22,22.49,1192282,0
+ZLAB.US,D,20240228,000000,21.8,22.79,20.69,20.8,725335,0
+ZLAB.US,D,20240229,000000,21.6,22.185,20.92,20.98,866362,0
+ZLAB.US,D,20240301,000000,20.83,21.23,20.32,21.1,542748,0
+ZLAB.US,D,20240304,000000,21.01,21.1,19.87,20.42,506637,0
+ZLAB.US,D,20240305,000000,20,20.185,18.87,18.91,456385,0
+ZLAB.US,D,20240306,000000,19.51,20.29,19.51,19.8,422194,0
+ZLAB.US,D,20240307,000000,19.4,19.81,18.72,19.16,398718,0
+ZLAB.US,D,20240308,000000,19.16,19.36,18.86,18.91,518824,0
+ZLAB.US,D,20240311,000000,19.16,20.18,19.16,20.01,637648,0
+ZLAB.US,D,20240312,000000,20.1,20.39,19.42,19.54,396700,0
+ZLAB.US,D,20240313,000000,21.19,21.88,19.9,20.16,1127652,0
+ZLAB.US,D,20240314,000000,19.76,19.9,18.85,19.55,493389,0
+ZLAB.US,D,20240315,000000,18.86,19.44,18.38,18.47,545172,0
+ZLAB.US,D,20240318,000000,18.48,19,17.95,18.08,349653,0
+ZLAB.US,D,20240319,000000,18.18,18.65,18.02,18.27,331984,0
+ZLAB.US,D,20240320,000000,18.01,18.08,16.91,17.21,921929,0
+ZLAB.US,D,20240321,000000,17.2,17.87,17.01,17.25,833676,0
+ZLAB.US,D,20240322,000000,16.4,16.8161,16.11,16.18,782189,0
+ZLAB.US,D,20240325,000000,16.23,16.44,15.94,16.25,634339,0
+ZLAB.US,D,20240326,000000,16.17,16.3,15.82,15.95,803949,0
+ZLAB.US,D,20240327,000000,16.3,16.6523,15.69,16.19,1037425,0
+ZLAB.US,D,20240328,000000,16.43,16.43,15.96,16.02,780640,0
+ZLAB.US,D,20240401,000000,16.16,16.73,15.95,16.72,576126,0
+ZLAB.US,D,20240402,000000,16.33,16.59,15.85,16.04,473871,0
+ZLAB.US,D,20240403,000000,15.95,16.04,15.53,15.9,488455,0
+ZLAB.US,D,20240404,000000,15.73,15.9599,15.31,15.45,541268,0
+ZLAB.US,D,20240405,000000,15.37,15.87,15.24,15.52,292394,0
+ZLAB.US,D,20240408,000000,15.7,15.76,15.27,15.49,251721,0
+ZLAB.US,D,20240409,000000,15.94,16.13,15.62,16.02,943095,0
+ZLAB.US,D,20240410,000000,15.61,15.99,15.09,15.4,623235,0
+ZLAB.US,D,20240411,000000,15.41,15.47,14.98,15.01,359852,0
+ZLAB.US,D,20240412,000000,14.9,14.95,14.23,14.31,395686,0
+ZLAB.US,D,20240415,000000,14.12,14.495,14.04,14.2,636594,0
+ZLAB.US,D,20240416,000000,14.12,14.6683,14.01,14.42,400982,0
+ZLAB.US,D,20240417,000000,14.48,14.48,13.665,13.72,397850,0
+ZLAB.US,D,20240418,000000,13.62,14.23,13.48,14.22,694734,0
+ZLAB.US,D,20240419,000000,14.2,14.23,13.93,14.075,465958,0
+ZLAB.US,D,20240422,000000,14.73,15.27,14.48,14.99,455452,0
+ZLAB.US,D,20240423,000000,15.2,15.58,15,15.12,472340,0
+ZLAB.US,D,20240424,000000,15.89,16.12,15.485,15.66,434002,0
+ZLAB.US,D,20240425,000000,15.44,15.82,15.05,15.74,515424,0
+ZLAB.US,D,20240426,000000,15.83,16.05,15.65,15.91,364581,0
+ZLAB.US,D,20240429,000000,16.07,16.69,15.9,16.12,421922,0
+ZLAB.US,D,20240430,000000,16.02,16.61,15.671,15.8,544189,0
+ZLAB.US,D,20240501,000000,15.81,16.24,15.73,15.9,372844,0
+ZLAB.US,D,20240502,000000,17.25,17.25,16.06,16.59,1151495,0
+ZLAB.US,D,20240503,000000,16.2,16.5,15.8016,16.25,293029,0
+ZLAB.US,D,20240506,000000,16.85,17.41,16.64,16.91,569841,0
+ZLAB.US,D,20240507,000000,16.79,16.96,16.2887,16.68,383810,0
+ZLAB.US,D,20240508,000000,16.88,17.06,16.44,16.57,487226,0
+ZLAB.US,D,20240509,000000,20.05,21.49,19.76,21.01,4134390,0
+ZLAB.US,D,20240510,000000,20.4,21.18,19.99,20.08,1891104,0
+ZLAB.US,D,20240513,000000,21.4,22.35,21.26,21.52,654977,0
+ZLAB.US,D,20240514,000000,21.52,21.82,21,21.55,397885,0
+ZLAB.US,D,20240515,000000,21.58,21.69,20.75,20.85,631179,0
+ZLAB.US,D,20240516,000000,20.39,20.39,19.42,19.93,565888,0
+ZLAB.US,D,20240517,000000,19.84,20.01,19.31,19.4,463667,0
+ZLAB.US,D,20240520,000000,19.93,21.07,19.93,20.84,825927,0
+ZLAB.US,D,20240521,000000,19.99,20.46,19.5,20.01,294198,0
+ZLAB.US,D,20240522,000000,19.85,20.65,19.845,20.16,334296,0
+ZLAB.US,D,20240523,000000,19.42,19.48,18.575,19.06,582097,0
+ZLAB.US,D,20240524,000000,18.2,18.5,17.41,17.92,878622,0
+ZLAB.US,D,20240528,000000,18.18,18.65,18.05,18.46,267131,0
+ZLAB.US,D,20240529,000000,17.73,18.09,17.52,17.96,356007,0
+ZLAB.US,D,20240530,000000,17.97,18.51,17.62,18.19,965527,0
+ZLAB.US,D,20240531,000000,18.42,19.19,17.74,17.78,1628385,0
+ZLAB.US,D,20240603,000000,18.19,18.95,17.51,18,645291,0
+ZLAB.US,D,20240604,000000,19.41,19.975,18.81,19.29,908705,0
+ZLAB.US,D,20240605,000000,19.14,19.6099,18.743,19.09,393806,0
+ZLAB.US,D,20240606,000000,19.1,19.16,18.68,19,471141,0
+ZLAB.US,D,20240607,000000,18.93,20.055,18.93,20,563821,0
+ZLAB.US,D,20240610,000000,19.81,20.18,19.36,20,344014,0
+ZLAB.US,D,20240611,000000,20.03,20.165,19.64,20.04,336017,0
+ZLAB.US,D,20240612,000000,20.36,20.6,19.54,20,335499,0
+ZLAB.US,D,20240613,000000,20.02,20.12,19.37,19.69,619207,0
+ZLAB.US,D,20240614,000000,19.38,19.39,18.55,18.69,302382,0
+ZLAB.US,D,20240617,000000,18.83,19.1,18.4056,18.98,304613,0
+ZLAB.US,D,20240618,000000,18.74,19.045,18.27,18.82,243488,0
+ZLAB.US,D,20240620,000000,18.01,18.41,17.63,18,849303,0
+ZLAB.US,D,20240621,000000,18.12,18.65,17.59,18.57,671820,0
+ZLAB.US,D,20240624,000000,18.39,18.91,18.18,18.75,461168,0
+ZLAB.US,D,20240625,000000,18.36,18.72,18.11,18.52,404170,0
+ZLAB.US,D,20240626,000000,18.19,18.25,17.71,17.97,515558,0
+ZLAB.US,D,20240627,000000,17.12,17.9,17.12,17.52,485499,0
+ZLAB.US,D,20240628,000000,17.13,17.6,16.955,17.33,475314,0
+ZLAB.US,D,20240701,000000,17.22,18.04,17,17.29,280511,0
+ZLAB.US,D,20240702,000000,17.37,17.77,16.93,17.37,297748,0
+ZLAB.US,D,20240703,000000,17.44,17.775,17.17,17.22,192047,0
+ZLAB.US,D,20240705,000000,17.21,17.62,17.03,17.32,261929,0
+ZLAB.US,D,20240708,000000,17,17.48,16.89,16.97,276272,0
+ZLAB.US,D,20240709,000000,16.51,16.82,16.2,16.62,541979,0
+ZLAB.US,D,20240710,000000,16.62,17.3495,16.5,17.05,441986,0
+ZLAB.US,D,20240711,000000,17.34,17.945,17.1,17.84,391467,0
+ZLAB.US,D,20240712,000000,18.27,18.87,17.95,18.04,743051,0
+ZLAB.US,D,20240715,000000,17.98,18.23,17.545,18,455821,0
+ZLAB.US,D,20240716,000000,18.23,18.88,18.015,18.58,1351932,0
+ZLAB.US,D,20240717,000000,18.3,18.93,18.12,18.74,673567,0
+ZLAB.US,D,20240718,000000,18.95,19.48,18.675,18.8,807840,0
+ZLAB.US,D,20240719,000000,18.56,18.77,18.09,18.66,401497,0
+ZLAB.US,D,20240722,000000,18.67,20.15,18.67,19.7,670504,0
+ZLAB.US,D,20240723,000000,19.45,19.6,19.16,19.39,360222,0
+ZLAB.US,D,20240724,000000,19,19.38,18.79,19.08,501685,0
+ZLAB.US,D,20240725,000000,18.94,19.23,18.63,18.87,502825,0
+ZLAB.US,D,20240726,000000,19.18,19.58,18.6,18.86,769583,0
+ZLAB.US,D,20240729,000000,18.93,19.075,18.47,18.79,463406,0
+ZLAB.US,D,20240730,000000,18.51,18.755,18.12,18.37,568336,0
+ZLAB.US,D,20240731,000000,18.85,19.49,18.805,19.03,619240,0
+ZLAB.US,D,20240801,000000,18.87,19.205,18.3,18.44,814153,0
+ZLAB.US,D,20240802,000000,18.32,18.48,17.8,18.21,920667,0
+ZLAB.US,D,20240805,000000,17.34,17.96,17.07,17.64,412460,0
+ZLAB.US,D,20240806,000000,18.26,19.2,17.97,18.11,1176579,0
+ZLAB.US,D,20240807,000000,20.5,20.5,16.14,16.65,1406497,0
+ZLAB.US,D,20240808,000000,17.01,17.64,16.77,17.25,577378,0
+ZLAB.US,D,20240809,000000,17.07,17.36,16.01,16.26,581522,0
+ZLAB.US,D,20240812,000000,16.2,16.64,16.05,16.27,295217,0
+ZLAB.US,D,20240813,000000,16.27,16.42,16.01,16.25,231622,0
+ZLAB.US,D,20240814,000000,16.05,16.4,16.05,16.25,351234,0
+ZLAB.US,D,20240815,000000,16.22,16.75,16.03,16.65,360858,0
+ZLAB.US,D,20240816,000000,16.65,17.12,16.41,17.08,271413,0
+ZLAB.US,D,20240819,000000,16.88,17.1,16.56,16.99,437205,0
+ZLAB.US,D,20240820,000000,16.86,17.09,16.83,17.09,577708,0
+ZLAB.US,D,20240821,000000,17.09,17.74,16.93,17.5,801278,0
+ZLAB.US,D,20240822,000000,17.77,17.77,17.3,17.55,352443,0
+ZLAB.US,D,20240823,000000,17.81,18.19,17.5,18.02,307659,0
+ZLAB.US,D,20240826,000000,18.04,19.05,18.04,19.03,743660,0
+ZLAB.US,D,20240827,000000,18.79,19.36,18.38,19.33,472340,0
+ZLAB.US,D,20240828,000000,19.12,19.18,18.32,18.76,1004906,0
+ZLAB.US,D,20240829,000000,18.88,19.93,18.6,19.55,951920,0
+ZLAB.US,D,20240830,000000,19.82,20.04,19.12,19.94,893355,0
+ZLAB.US,D,20240903,000000,19.5,19.7,19.13,19.35,699768,0
+ZLAB.US,D,20240904,000000,19.28,20,18.91,19.76,791436,0
+ZLAB.US,D,20240905,000000,19.94,20.5,19.37,19.64,1085986,0
+ZLAB.US,D,20240906,000000,19.47,19.92,19.155,19.85,596608,0
+ZLAB.US,D,20240909,000000,19.7,20.22,19.41,19.96,389239,0
+ZLAB.US,D,20240910,000000,20.17,20.4,19.7464,20.3,308812,0
+ZLAB.US,D,20240911,000000,20.15,21.685,20.0355,21.57,1016480,0
+ZLAB.US,D,20240912,000000,21.19,21.2,20.51,20.61,800409,0
+ZLAB.US,D,20240913,000000,20.61,20.65,20.2,20.51,576474,0
+ZLAB.US,D,20240916,000000,20.85,21.14,20.61,20.68,232804,0
+ZLAB.US,D,20240917,000000,20.85,21.43,20.7,20.77,144632,0
+ZLAB.US,D,20240918,000000,20.87,21.52,20.71,21.22,504434,0
+ZLAB.US,D,20240919,000000,21.31,21.38,20.985,21.09,522647,0
+ZLAB.US,D,20240920,000000,21.07,21.91,20.7442,21.85,524487,0
+ZLAB.US,D,20240923,000000,21.49,21.5,20.51,20.72,435147,0
+ZLAB.US,D,20240924,000000,20.82,21.72,20.21,21.57,455312,0
+ZLAB.US,D,20240925,000000,20.23,21.02,20.17,20.34,679400,0
+ZLAB.US,D,20240926,000000,20.81,22.87,20.81,22.6,1342246,0
+ZLAB.US,D,20240927,000000,23.69,24.46,23.01,23.63,1023593,0
+ZLAB.US,D,20240930,000000,24.04,25.015,23.77,24.14,832882,0
+ZLAB.US,D,20241001,000000,24.5,24.88,23.85,24.86,728731,0
+ZLAB.US,D,20241002,000000,25.55,26.31,24.86,25.61,1333915,0
+ZLAB.US,D,20241003,000000,24.88,25.88,24.4,24.62,678452,0
+ZLAB.US,D,20241004,000000,25.01,26.42,24.96,26.36,705851,0
+ZLAB.US,D,20241007,000000,27.2,27.3663,25.85,26.35,740392,0
+ZLAB.US,D,20241008,000000,23.98,25.87,23.7,24.84,1027417,0
+ZLAB.US,D,20241009,000000,24.3,24.94,24.105,24.64,791655,0
+ZLAB.US,D,20241010,000000,24.91,25.8,24.455,25.33,435627,0
+ZLAB.US,D,20241011,000000,25.08,25.8,25,25.33,471526,0
+ZLAB.US,D,20241014,000000,24.86,25.04,24.41,24.72,763362,0
+ZLAB.US,D,20241015,000000,24.41,25.15,23.955,24.79,745285,0
+ZLAB.US,D,20241016,000000,25.55,26.48,24.99,26.17,813108,0
+ZLAB.US,D,20241017,000000,25.93,26.54,25.59,26.36,967921,0
+ZLAB.US,D,20241018,000000,27.99,28.8,27.34,27.49,1025245,0
+ZLAB.US,D,20241021,000000,27.43,28.16,27.08,28,936686,0
+ZLAB.US,D,20241022,000000,27.96,28.9,27.51,28.82,883834,0
+ZLAB.US,D,20241023,000000,29.1,29.6,28.85,28.94,854762,0
+ZLAB.US,D,20241024,000000,32.5,36.6,32.5,33.18,4227763,0
+ZLAB.US,D,20241025,000000,33.18,33.18,31.52,32.37,1025232,0
+ZLAB.US,D,20241028,000000,32.37,32.97,32,32.54,439868,0
+ZLAB.US,D,20241029,000000,31.73,32.94,31.18,31.43,797926,0
+ZLAB.US,D,20241030,000000,30.8,31.66,30.53,30.84,599564,0
+ZLAB.US,D,20241031,000000,30.63,30.79,30.01,30.22,703896,0
+ZLAB.US,D,20241101,000000,30.15,30.84,30.05,30.46,1076152,0
+ZLAB.US,D,20241104,000000,30.56,31.49,30.56,30.89,1016632,0
+ZLAB.US,D,20241105,000000,31.61,31.61,30.62,30.92,598878,0
+ZLAB.US,D,20241106,000000,30.5,30.73,29.85,30.3,796662,0
+ZLAB.US,D,20241107,000000,30.77,31.17,30.5,30.81,388579,0
+ZLAB.US,D,20241108,000000,30.02,31.24,30.02,30.62,909052,0
+ZLAB.US,D,20241111,000000,32.48,32.48,30.92,31.09,1106939,0
+ZLAB.US,D,20241112,000000,30.54,31.07,27.74,28.96,1080866,0
+ZLAB.US,D,20241113,000000,30.09,32.15,29.935,29.95,1254629,0
+ZLAB.US,D,20241114,000000,27.59,28.32,26.465,26.67,2263461,0
+ZLAB.US,D,20241115,000000,29,29.2,27.01,27.06,3951545,0
+ZLAB.US,D,20241118,000000,26.56,26.91,24.85,25.17,1787225,0
+ZLAB.US,D,20241119,000000,25.64,26.695,25.51,26.15,1275627,0
+ZLAB.US,D,20241120,000000,26.59,26.7692,25.63,26.23,1785523,0
+ZLAB.US,D,20241121,000000,26.335,26.545,25.33,25.7,2700269,0
+ZLAB.US,D,20241122,000000,25.24,26.66,25.16,26.43,790653,0
+ZLAB.US,D,20241125,000000,27.62,28.51,27.165,28.09,1380877,0
+ZLAB.US,D,20241126,000000,28,28.27,26.71,27.55,783073,0
+ZLAB.US,D,20241127,000000,28.18,28.68,27.61,28.13,577464,0
+ZLAB.US,D,20241129,000000,28.79,29.22,28.266,28.85,753249,0
+ZLAB.US,D,20241202,000000,29.5,30.01,28.44,29.2,686928,0
+ZLAB.US,D,20241203,000000,29.74,30.4,29.2,30.16,1044578,0
+ZLAB.US,D,20241204,000000,29.39,29.75,28.03,28.31,1090514,0
+ZLAB.US,D,20241205,000000,28,28.43,27.52,28,427349,0
+ZLAB.US,D,20241206,000000,27.96,28.64,27.54,27.97,394004,0
+ZLAB.US,D,20241209,000000,28.82,29.87,28.645,28.91,780869,0
+ZLAB.US,D,20241210,000000,27.75,28.08,27.3,27.73,489705,0
+ZLAB.US,D,20241211,000000,27.4,27.63,27.06,27.16,970209,0
+ZLAB.US,D,20241212,000000,26.81,27.26,26.3101,26.72,961681,0
+ZLAB.US,D,20241213,000000,26.72,26.75,25.85,26.33,1400209,0
+ZLAB.US,D,20241216,000000,26.34,26.74,25.89,26.18,755249,0
+ZLAB.US,D,20241217,000000,26.1,27.0933,25.99,26.97,554942,0
+ZLAB.US,D,20241218,000000,27.18,27.485,26,26.15,637461,0
+ZLAB.US,D,20241219,000000,26.03,26.49,25.71,26.22,363362,0
+ZLAB.US,D,20241220,000000,26.43,27.33,25.96,26.72,392216,0
+ZLAB.US,D,20241223,000000,26.56,26.745,26.06,26.54,244397,0
+ZLAB.US,D,20241224,000000,26.58,27.095,26.22,26.89,116543,0
+ZLAB.US,D,20241226,000000,26.6,27.46,26.52,27.22,254543,0
+ZLAB.US,D,20241227,000000,26.33,27.18,26.01,26.61,336676,0
+ZLAB.US,D,20241230,000000,26.07,26.77,26.0135,26.47,184221,0
+ZLAB.US,D,20241231,000000,26.71,26.98,25.88,26.19,291999,0
+ZLAB.US,D,20250102,000000,25.4,25.6,24.28,24.81,984177,0
+ZLAB.US,D,20250103,000000,24.72,25.66,24.35,25.3,350352,0
+ZLAB.US,D,20250106,000000,25.06,25.81,24.89,25.41,458586,0
+ZLAB.US,D,20250107,000000,27.28,27.28,25.36,25.81,1083295,0
+ZLAB.US,D,20250108,000000,24.98,25.26,24,24.3,617186,0
+ZLAB.US,D,20250110,000000,24.11,25.36,24.11,25.3,673502,0
+ZLAB.US,D,20250113,000000,25.06,25.33,23.905,25.21,711904,0
+ZLAB.US,D,20250114,000000,25.21,25.64,24.26,24.29,417409,0
+ZLAB.US,D,20250115,000000,24.03,24.95,23.82,24.6,476864,0
+ZLAB.US,D,20250116,000000,24.8,25.83,24.38,25.38,449190,0
+ZLAB.US,D,20250117,000000,25.87,26.285,25.27,26.05,720330,0
+ZLAB.US,D,20250121,000000,26.99,27.24,25.71,26,626586,0
+ZLAB.US,D,20250122,000000,26.19,26.955,25.76,26.63,988854,0
+ZLAB.US,D,20250123,000000,26.02,26.53,25.4,25.64,611099,0
+ZLAB.US,D,20250124,000000,26.42,26.65,25.665,26.27,588741,0
+ZLAB.US,D,20250127,000000,26.3,27.5,25.88,26.84,420561,0
+ZLAB.US,D,20250128,000000,26.84,27.135,25.93,26.68,293575,0
+ZLAB.US,D,20250129,000000,26.65,27.55,26.38,27.24,511585,0
+ZLAB.US,D,20250130,000000,27.15,28.24,26.975,27.84,460082,0
+ZLAB.US,D,20250131,000000,27.88,28.01,27.15,27.19,773591,0
+ZLAB.US,D,20250203,000000,26.67,28.22,26.37,27.38,873408,0
+ZLAB.US,D,20250204,000000,28.07,28.35,26.575,26.77,938845,0
+ZLAB.US,D,20250205,000000,26.35,27.2699,26.07,26.93,803959,0
+ZLAB.US,D,20250206,000000,28.11,28.15,27.28,27.81,672082,0
+ZLAB.US,D,20250207,000000,27.84,28.0339,27.09,27.53,495413,0
+ZLAB.US,D,20250210,000000,27.7,27.89,27.12,27.43,305152,0
+ZLAB.US,D,20250211,000000,27.19,27.41,26.676,27.06,235137,0
+ZLAB.US,D,20250212,000000,26.89,28.03,26.89,27.97,342332,0
+ZLAB.US,D,20250213,000000,28.74,30,28.42,28.82,936359,0
+ZLAB.US,D,20250214,000000,29.39,30,28.35,29,549917,0
+ZLAB.US,D,20250218,000000,30.73,33,30.55,30.93,2332195,0
+ZLAB.US,D,20250219,000000,31.6,31.69,30.645,30.97,1233021,0
+ZLAB.US,D,20250220,000000,31.18,31.56,30.61,30.99,785657,0
+ZLAB.US,D,20250221,000000,34.305,35,33.36,33.78,2093526,0
+ZLAB.US,D,20250224,000000,34.04,34.04,32.16,32.97,2244028,0
+ZLAB.US,D,20250225,000000,35.08,35.24,32.687,33.91,1704990,0
+ZLAB.US,D,20250226,000000,35.2,35.9,34.48,35.07,2184178,0
+ZLAB.US,D,20250227,000000,34.57,35.35,33.48,34.38,1593543,0
+ZLAB.US,D,20250228,000000,32.98,35.08,32.29,34.64,1485865,0
+ZLAB.US,D,20250303,000000,33.7,33.92,31.26,31.73,1537471,0
+ZLAB.US,D,20250304,000000,32.27,34.08,31.56,34,1928452,0
+ZLAB.US,D,20250305,000000,35.07,36.17,34.57,35.91,1512714,0
+ZLAB.US,D,20250306,000000,35.89,35.89,34.62,35.39,856017,0
+ZLAB.US,D,20250307,000000,35.99,37.99,35.2478,36.42,1312325,0
+ZLAB.US,D,20250310,000000,35.16,36.115,34.32,34.69,862743,0
+ZLAB.US,D,20250311,000000,35,35.86,34.36,35.35,429907,0
+ZLAB.US,D,20250312,000000,35.32,36.4418,34.76,35.43,451717,0
+ZLAB.US,D,20250313,000000,35.45,36.5,35.01,36.14,428703,0
+ZLAB.US,D,20250314,000000,37.67,39.61,37.01,38.2,1028128,0
+ZLAB.US,D,20250317,000000,38.24,38.65,37.74,38.35,560004,0
+ZLAB.US,D,20250318,000000,38.25,38.5,36.86,37.92,733465,0
+ZLAB.US,D,20250319,000000,37.74,38.4175,37.3,38.01,511085,0
+ZLAB.US,D,20250320,000000,37.6,38.35,37.2,37.33,508129,0
+ZLAB.US,D,20250321,000000,35.33,35.8,34.6643,35.09,1109998,0
+ZLAB.US,D,20250324,000000,35.09,36,34.51,35.67,879274,0
+ZLAB.US,D,20250325,000000,35.7,36.03,35.02,35.4,562249,0
+ZLAB.US,D,20250326,000000,35,35.035,33.33,33.91,736526,0
+ZLAB.US,D,20250327,000000,35.04,36.84,34.89,36.18,841940,0
+ZLAB.US,D,20250328,000000,39.4,39.77,36.6,37.29,1532132,0
+ZLAB.US,D,20250331,000000,35.48,36.92,34.59,36.14,1660996,0
+ZLAB.US,D,20250401,000000,38.21,38.7,36.94,37.29,2472258,0
+ZLAB.US,D,20250402,000000,36.135,36.48,35.32,36.43,1022535,0
+ZLAB.US,D,20250403,000000,35.99,37.83,35.91,36.69,1224838,0
+ZLAB.US,D,20250404,000000,34.33,34.98,31.28,31.77,1754398,0
+ZLAB.US,D,20250407,000000,28.92,30.91,28.025,28.805,1732567,0
+ZLAB.US,D,20250408,000000,29.76,30.26,26.27,27.07,2122727,0
+ZLAB.US,D,20250409,000000,27.05,28.23,24.74,27.06,2772974,0
+ZLAB.US,D,20250410,000000,26.715,28.73,24.24,24.32,3722461,0
+ZLAB.US,D,20250411,000000,27.8,29.95,27.75,29.54,3045256,0
+ZLAB.US,D,20250414,000000,31.4,33.45,30.8929,31.52,2182713,0
+ZLAB.US,D,20250415,000000,30.74,31.28,29.92,30.38,1687756,0
+ZLAB.US,D,20250416,000000,29.33,29.645,28.39,28.935,1291926,0
+ZLAB.US,D,20250417,000000,28.93,29.22,28.34,28.84,778494,0
+ZLAB.US,D,20250421,000000,28.64,29.91,28.631,29.71,696117,0
+ZLAB.US,D,20250422,000000,31.83,32.7,31.13,32.53,1271089,0
+ZLAB.US,D,20250423,000000,33.5,34.59,33.48,33.62,1105864,0
+ZLAB.US,D,20250424,000000,33.07,33.915,32.7601,33.8,853205,0
+ZLAB.US,D,20250425,000000,33.42,33.42,31.7,32,1671418,0
+ZLAB.US,D,20250428,000000,31.59,32.695,31.59,32.43,1152622,0
+ZLAB.US,D,20250429,000000,31.46,32.37,31.12,31.84,1119091,0
+ZLAB.US,D,20250430,000000,31.75,32.16,31.27,31.69,919886,0
+ZLAB.US,D,20250501,000000,31.79,31.9,30.96,31.15,474074,0
+ZLAB.US,D,20250502,000000,32,32.02,31.11,31.18,727921,0
+ZLAB.US,D,20250505,000000,31,31.155,30.6006,30.95,924727,0
+ZLAB.US,D,20250506,000000,30.57,30.71,29.19,29.38,1446586,0
+ZLAB.US,D,20250507,000000,29.07,29.28,28.13,28.36,1034475,0
+ZLAB.US,D,20250508,000000,28.41,29.78,27.605,29.14,828213,0
+ZLAB.US,D,20250509,000000,30.1,30.32,29.1,29.24,1441979,0
+ZLAB.US,D,20250512,000000,29.185,30,28.77,29.4,1148855,0
+ZLAB.US,D,20250513,000000,29.09,29.215,27.88,28.62,1223377,0
+ZLAB.US,D,20250514,000000,28.9,29.12,27.81,28.14,725274,0
+ZLAB.US,D,20250515,000000,28.09,28.82,27.9077,28.75,770590,0
+ZLAB.US,D,20250516,000000,29.33,30.98,29.325,30.93,1014184,0
+ZLAB.US,D,20250519,000000,31.88,33,31.88,32.99,894567,0
+ZLAB.US,D,20250520,000000,33,33,31.6,32.63,749586,0
+ZLAB.US,D,20250521,000000,32.18,33.22,32.08,32.59,835807,0
+ZLAB.US,D,20250522,000000,32.2,32.63,31.59,32.5,618150,0
+ZLAB.US,D,20250523,000000,31.46,31.57,30.8575,31.32,1024413,0
+ZLAB.US,D,20250527,000000,31.16,31.32,30.72,31.02,1832383,0
+ZLAB.US,D,20250528,000000,30.97,30.97,30.11,30.28,430961,0
+ZLAB.US,D,20250529,000000,31.17,31.34,30.7975,31.31,646170,0
+ZLAB.US,D,20250530,000000,30.99,31.195,29.82,30.14,627392,0
+ZLAB.US,D,20250602,000000,30,31.22,29.265,31.19,955495,0
+ZLAB.US,D,20250603,000000,31.14,31.71,30.62,31.13,1119419,0
+ZLAB.US,D,20250604,000000,34.16,36.36,34.07,36.08,2024181,0
+ZLAB.US,D,20250605,000000,36.63,36.9999,35.97,36.54,890066,0
+ZLAB.US,D,20250606,000000,37.51,38.45,37.19,38.11,1056125,0
+ZLAB.US,D,20250609,000000,38.1,38.37,37.02,37.87,731390,0
+ZLAB.US,D,20250610,000000,39.15,40.16,38.75,40,1103756,0
+ZLAB.US,D,20250611,000000,40.7,41.439679,40.03,41.4,1564436,0
+ZLAB.US,D,20250612,000000,42.39,44.34,42.37,43.03,1768843,0
+ZLAB.US,D,20250613,000000,41.49,42,40.725,41,1021356,0
+ZLAB.US,D,20250616,000000,41.03,41.185,39.95,40.63,677335,0
+ZLAB.US,D,20250617,000000,38.38,38.55,36.3601,37.22,1224346,0
+ZLAB.US,D,20250618,000000,37.45,37.67,36.79,36.93,670244,0
+ZLAB.US,D,20250620,000000,35.67,35.76,34.4421,34.55,1111407,0
+ZLAB.US,D,20250623,000000,35.62,36.405,35.125,36.01,759791,0
+ZLAB.US,D,20250624,000000,37.57,38.18,37.29,37.58,795458,0
+ZLAB.US,D,20250625,000000,37.07,37.1,35.92,36.96,768327,0
+ZLAB.US,D,20250626,000000,36.87,36.87,35.91,36.19,563086,0
+ZLAB.US,D,20250627,000000,35.26,35.5,34.57,34.74,759523,0
+ZLAB.US,D,20250630,000000,36.26,36.73,34.55,34.97,847424,0
+ZLAB.US,D,20250701,000000,35.86,36.0013,34.815,35.17,412608,0
+ZLAB.US,D,20250702,000000,35.19,35.71,34.79,35.49,424232,0
+ZLAB.US,D,20250703,000000,36.86,36.97,36.1,36.4,581960,0
+ZLAB.US,D,20250707,000000,35.85,36.12,35.29,35.48,643277,0
+ZLAB.US,D,20250708,000000,34.56,35.33,34.26,34.94,479380,0
+ZLAB.US,D,20250709,000000,35,35.72,34.39,35.66,636651,0
+ZLAB.US,D,20250710,000000,34.47,34.62,33.85,34.08,474899,0
+ZLAB.US,D,20250711,000000,33.52,33.53,32.305,32.73,1028846,0
+ZLAB.US,D,20250714,000000,33.59,34.7099,33.385,34.28,741203,0
+ZLAB.US,D,20250715,000000,34.7,35.23,34.58,35.19,903134,0
+ZLAB.US,D,20250716,000000,35.43,35.81,35.02,35.47,271713,0
+ZLAB.US,D,20250717,000000,36.3,36.53,35.83,36.01,1315604,0
+ZLAB.US,D,20250718,000000,35.15,35.18,33.55,33.57,859123,0
+ZLAB.US,D,20250721,000000,34.6,35.845,34.54,34.66,977200,0
+ZLAB.US,D,20250722,000000,37.5,38.77,36.4,37,1797869,0
+ZLAB.US,D,20250723,000000,37.2,37.84,37.1,37.37,842584,0
+ZLAB.US,D,20250724,000000,37.73,37.98,37.2392,37.77,674929,0
+ZLAB.US,D,20250725,000000,36.8,37.53,36.51,37.17,638237,0
+ZLAB.US,D,20250728,000000,38.5,39.25,38.4,38.69,1093029,0
+ZLAB.US,D,20250729,000000,40.96,41.2,39.79,40.51,1445147,0
+ZLAB.US,D,20250730,000000,38.135,38.89,37.18,38.57,545766,0
+ZLAB.US,D,20250731,000000,37.28,38.35,36.8,37.8,826801,0
+ZLAB.US,D,20250801,000000,36.22,37.005,35.55,36.82,602752,0
+ZLAB.US,D,20250804,000000,37.86,38.05,37.28,38.05,334515,0
+ZLAB.US,D,20250805,000000,39.35,39.64,39.1,39.51,638315,0
+ZLAB.US,D,20250806,000000,39.32,39.32,38.68,38.72,646401,0
+ZLAB.US,D,20250807,000000,34.48,35.075,33.17,34.08,1673189,0
+ZLAB.US,D,20250808,000000,34.01,35.04,33.96,34.96,627580,0
+ZLAB.US,D,20250811,000000,34.72,35.28,34.23,34.66,421144,0
+ZLAB.US,D,20250812,000000,34.64,34.64,33.68,34.31,394985,0
+ZLAB.US,D,20250813,000000,35.13,35.83,34.83,35.63,482918,0
+ZLAB.US,D,20250814,000000,35.08,35.09,34.3647,34.93,292826,0
+ZLAB.US,D,20250815,000000,35.53,36.08,35.08,35.73,272220,0
+ZLAB.US,D,20250818,000000,36.4,36.77,35.56,35.69,562813,0
+ZLAB.US,D,20250819,000000,35.48,36.16,35.25,35.44,320373,0
+ZLAB.US,D,20250820,000000,34.44,34.48,33.31,33.5,734041,0
+ZLAB.US,D,20250821,000000,33.65,34.49,33.5,33.99,526482,0
+ZLAB.US,D,20250822,000000,34.18,35.16,34.1,35.04,456200,0
+ZLAB.US,D,20250825,000000,35.11,35.45,33.995,34.03,325042,0
+ZLAB.US,D,20250826,000000,34.17,34.61,34.03,34.28,242698,0
+ZLAB.US,D,20250827,000000,33.5,33.8687,32.52,32.56,658013,0
+ZLAB.US,D,20250828,000000,32.22,32.47,31.79,32.22,786968,0
+ZLAB.US,D,20250829,000000,32.59,33.51,32.59,33.1,378293,0
+ZLAB.US,D,20250902,000000,32.76,33.7,32.76,33.34,554145,0
+ZLAB.US,D,20250903,000000,33.21,33.97,31.17,31.3,1093064,0
+ZLAB.US,D,20250904,000000,29.65,30.19,28.71,30,657211,0
+ZLAB.US,D,20250905,000000,31.04,31.23,30.46,30.76,925957,0
+ZLAB.US,D,20250908,000000,31.95,32.1125,30.77,31.33,1411958,0
+ZLAB.US,D,20250909,000000,31.39,31.73,30.92,31.49,774186,0
+ZLAB.US,D,20250910,000000,30.59,30.91,26.665,28.4,2264616,0
+ZLAB.US,D,20250911,000000,31.17,32.645,31.0952,32.48,2463867,0
+ZLAB.US,D,20250912,000000,32.65,33.06,32.23,32.8,957964,0
+ZLAB.US,D,20250915,000000,32.72,32.72,31.85,31.92,542129,0
+ZLAB.US,D,20250916,000000,31.97,32.48,31.68,32.3,506971,0
+ZLAB.US,D,20250917,000000,32.31,32.96,32.2,32.58,306069,0
+ZLAB.US,D,20250918,000000,32.94,33.2,32.6,33,406381,0
+ZLAB.US,D,20250919,000000,32.6,32.845,32.12,32.65,2054984,0
+ZLAB.US,D,20250922,000000,32.14,33.46,32.09,33.15,451714,0
+ZLAB.US,D,20250923,000000,32.61,32.99,32.015,32.07,589366,0
+ZLAB.US,D,20250924,000000,32.56,33.13,32.31,32.49,407002,0
+ZLAB.US,D,20250925,000000,31.975,32.12,31.31,31.63,338024,0
+ZLAB.US,D,20250926,000000,31.35,32,31.155,31.62,383636,0
+ZLAB.US,D,20250929,000000,32.22,33.16,31.82,32.93,615515,0
+ZLAB.US,D,20250930,000000,33.97,34.63,33.81,33.89,582555,0
+ZLAB.US,D,20251001,000000,33.95,34.52,33.745,34.44,310390,0
+ZLAB.US,D,20251002,000000,34.72,34.72,33.775,33.85,379499,0
+ZLAB.US,D,20251003,000000,33.94,34.07,33.32,33.75,504059,0
+ZLAB.US,D,20251006,000000,33.72,34.06,33.26,33.31,316820,0
+ZLAB.US,D,20251007,000000,33.38,33.55,32.8,32.89,268397,0
+ZLAB.US,D,20251008,000000,33.24,33.97,33.08,33.69,557725,0
+ZLAB.US,D,20251009,000000,33.65,33.65,32.38,32.7,449594,0
+ZLAB.US,D,20251010,000000,32.34,32.7599,29.82,30.24,718227,0
+ZLAB.US,D,20251013,000000,31.38,31.85,30.62,31.23,365661,0
+ZLAB.US,D,20251014,000000,30.1,30.1,28.945,29.4,818040,0
+ZLAB.US,D,20251015,000000,29.78,30.18,29.02,29.39,579136,0
+ZLAB.US,D,20251016,000000,29.88,30,28.37,28.84,1371474,0
+ZLAB.US,D,20251017,000000,28.4,28.83,27.81,28.29,947628,0
+ZLAB.US,D,20251020,000000,28.28,28.93,28.09,28.74,888445,0
+ZLAB.US,D,20251021,000000,28.98,29.77,28.89,29.15,442348,0
+ZLAB.US,D,20251022,000000,28.95,29.49,28.8101,29.09,463115,0
+ZLAB.US,D,20251023,000000,28.1,28.75,27.7,28.02,690317,0
+ZLAB.US,D,20251024,000000,27.87,28.1125,26.06,26.32,1004936,0
+ZLAB.US,D,20251027,000000,26.69,26.69,25.8201,26.34,1011129,0
+ZLAB.US,D,20251028,000000,26.02,26.135,25.31,25.41,1411673,0
+ZLAB.US,D,20251029,000000,25.62,25.76,25.13,25.32,994604,0
+ZLAB.US,D,20251030,000000,26.18,26.475,25.45,25.52,1191991,0
+ZLAB.US,D,20251031,000000,25.685,26.33,25.6,26.13,625922,0
+ZLAB.US,D,20251103,000000,26.94,27.25,26.46,26.75,724479,0
+ZLAB.US,D,20251104,000000,26.11,26.255,25.67,25.89,921733,0
+ZLAB.US,D,20251105,000000,25.63,25.63,24.55,24.8,1229261,0
+ZLAB.US,D,20251106,000000,23.16,24.44,21.68,23.15,2464144,0
+ZLAB.US,D,20251107,000000,22.16,22.2,21.515,21.9,1005221,0
+ZLAB.US,D,20251110,000000,22.23,22.23,21.25,21.89,1242886,0
+ZLAB.US,D,20251111,000000,21.89,22.4,21.8,22,717578,0
+ZLAB.US,D,20251112,000000,22.05,22.05,21.65,21.88,758391,0
+ZLAB.US,D,20251113,000000,21.88,22.28,21.59,21.73,462055,0
+ZLAB.US,D,20251114,000000,21.6,22.19,21.6,21.75,504333,0
+ZLAB.US,D,20251117,000000,21.35,21.385,20.6,20.92,474569,0
+ZLAB.US,D,20251118,000000,20.5,20.7199,20.25,20.48,427746,0
+ZLAB.US,D,20251119,000000,20.38,20.555,20.13,20.5,517563,0
+ZLAB.US,D,20251120,000000,20.65,21,20.07,20.21,1196216,0
+ZLAB.US,D,20251121,000000,19.66,20.17,19.51,20.02,631530,0
+ZLAB.US,D,20251124,000000,20.02,20.29,19.8005,19.93,2034318,0
+ZLAB.US,D,20251125,000000,19.93,20.02,19.72,19.9,555926,0
+ZLAB.US,D,20251126,000000,19.69,20.15,19.69,19.97,2423828,0
+ZLAB.US,D,20251128,000000,20.39,20.465,19.98,20.41,211500,0
+ZLAB.US,D,20251201,000000,20.16,20.29,19.82,19.88,687743,0
+ZLAB.US,D,20251202,000000,19.57,19.8,19.4034,19.52,814587,0
+ZLAB.US,D,20251203,000000,19.42,19.845,19.41,19.75,460601,0
+ZLAB.US,D,20251204,000000,20.08,20.21,19.8081,19.95,921322,0
+ZLAB.US,D,20251205,000000,20.15,20.22,19.4,19.5,1019407,0
+ZLAB.US,D,20251208,000000,19.23,19.4978,18.78,19.05,885011,0
+ZLAB.US,D,20251209,000000,19,19.01,18.61,18.7,801068,0
+ZLAB.US,D,20251210,000000,18.47,18.47,18.06,18.28,571490,0
+ZLAB.US,D,20251211,000000,17.91,18.38,17.765,17.82,755750,0
+ZLAB.US,D,20251212,000000,18.28,18.67,17.72,17.77,852802,0
+ZLAB.US,D,20251215,000000,17.68,17.725,17.25,17.34,723818,0
+ZLAB.US,D,20251216,000000,17.14,17.33,16.82,17,1112278,0
+ZLAB.US,D,20251217,000000,17.15,17.79,17.12,17.22,1389197,0
+ZLAB.US,D,20251218,000000,17.87,18.08,17.14,17.18,1954291,0
+ZLAB.US,D,20251219,000000,17.66,18.29,17.63,18.04,1423180,0
+ZLAB.US,D,20251222,000000,17.7,18.02,17.56,17.71,756074,0
+ZLAB.US,D,20251223,000000,17.71,18.095,17.37,17.48,607225,0
+ZLAB.US,D,20251224,000000,18.39,19.01,18.25,18.58,594382,0
+ZLAB.US,D,20251226,000000,18.5,18.54,18.02,18.33,495389,0
+ZLAB.US,D,20251229,000000,17.67,17.9,17.5,17.82,522430,0
+ZLAB.US,D,20251230,000000,17.67,17.97,17.53,17.63,371674,0
+ZLAB.US,D,20251231,000000,17.5,17.7,17.18,17.64,574320,0
+ZLAB.US,D,20260102,000000,17.43,17.5809,17.24,17.33,758740,0
+ZLAB.US,D,20260105,000000,18.11,18.56,17.82,18.09,1008903,0
+ZLAB.US,D,20260106,000000,18.41,18.97,18.14,18.2,714098,0
+ZLAB.US,D,20260107,000000,19.14,19.32,18.81,19.03,1344754,0
+ZLAB.US,D,20260108,000000,18.78,18.87,18.46,18.5,1463930,0
+ZLAB.US,D,20260109,000000,18.53,19.16,18.46,18.55,695450,0
+ZLAB.US,D,20260112,000000,18.62,18.62,18.01,18.39,628266,0
+ZLAB.US,D,20260113,000000,18.91,19.1,18.66,18.72,694738,0
+ZLAB.US,D,20260114,000000,19.51,19.83,19.39,19.61,1035520,0
+ZLAB.US,D,20260115,000000,19.24,19.48,18.4006,18.82,993058,0
+ZLAB.US,D,20260116,000000,18.67,18.86,18.42,18.58,516016,0
+ZLAB.US,D,20260120,000000,18.4,19.14,18.4,18.91,588859,0
+ZLAB.US,D,20260121,000000,18.91,19.005,18.43,18.84,733425,0
+ZLAB.US,D,20260122,000000,18.47,18.84,18.14,18.37,881562,0
+ZLAB.US,D,20260123,000000,18.24,18.3323,18,18.33,306637,0
+ZLAB.US,D,20260126,000000,18,18.02,17.465,17.64,778276,0
+ZLAB.US,D,20260127,000000,17.6,17.88,17.01,17.05,999788,0
+ZLAB.US,D,20260128,000000,17.56,17.79,17.19,17.2,621326,0
+ZLAB.US,D,20260129,000000,17.19,17.405,16.995,17.25,599702,0
+ZLAB.US,D,20260130,000000,16.9,17.07,16.5,16.6,613057,0
+ZLAB.US,D,20260202,000000,16.27,16.45,15.96,16.3,1417101,0
+ZLAB.US,D,20260203,000000,16.69,17.19,16.17,16.43,823313,0
+ZLAB.US,D,20260204,000000,16.6,17.135,16.57,17,1607267,0
+ZLAB.US,D,20260205,000000,17.34,17.8627,16.9,16.98,823002,0
+ZLAB.US,D,20260206,000000,17.11,18.01,16.96,18,650110,0
+ZLAB.US,D,20260209,000000,17.97,18.8,17.64,18.44,521144,0
+ZLAB.US,D,20260210,000000,18.67,20,18.655,19.55,894104,0
+ZLAB.US,D,20260211,000000,18.95,19.065,18.56,19.03,397625,0
+ZLAB.US,D,20260212,000000,18.69,19.1192,18.4,18.77,662120,0
+ZLAB.US,D,20260213,000000,19.74,20.22,19.675,20.03,728393,0
+ZLAB.US,D,20260217,000000,19.85,20.13,19.5,20.04,270100,0
+ZLAB.US,D,20260218,000000,19.92,20.25,19.805,20.185,244585,0
diff --git a/daily/us/nasdaq stocks/3/znb.us.txt b/daily/us/nasdaq stocks/3/znb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e865bcff81a069b2fe184ee2c218a6227b6df722
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/znb.us.txt	
@@ -0,0 +1,4132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZNB.US,D,20080616,000000,3000000,3120000,3000000,3000000,0.00062,0
+ZNB.US,D,20080911,000000,3120000,3120000,3120000,3120000,0.00017,0
+ZNB.US,D,20081002,000000,3120000,3120000,3120000,3120000,0.00017,0
+ZNB.US,D,20081003,000000,3120000,3120000,3120000,3120000,0.0000899999,0
+ZNB.US,D,20081009,000000,2772000,2772000,2772000,2772000,0.0000899999,0
+ZNB.US,D,20081023,000000,2760000,3240000,2760000,3240000,0.00033,0
+ZNB.US,D,20081110,000000,3300000,3300000,3300000,3300000,0.00017,0
+ZNB.US,D,20081223,000000,3300000,3300000,3300000,3300000,0.00037,0
+ZNB.US,D,20090129,000000,2760000,2760000,1212000,1212000,0.0025,0
+ZNB.US,D,20090130,000000,1320000,1320000,1320000,1320000,0.00083,0
+ZNB.US,D,20090204,000000,2160000,2160000,2160000,2160000,0.00183,0
+ZNB.US,D,20090205,000000,2160000,2160000,2160000,2160000,0.00067,0
+ZNB.US,D,20090206,000000,2160000,2160000,2160000,2160000,0.00042,0
+ZNB.US,D,20090210,000000,2340000,2340000,2340000,2340000,0.00083,0
+ZNB.US,D,20090212,000000,1740000,1740000,1740000,1740000,0.00042,0
+ZNB.US,D,20090213,000000,1740000,1740000,1740000,1740000,0.00083,0
+ZNB.US,D,20090310,000000,1740000,1740000,1740000,1740000,0.00125,0
+ZNB.US,D,20090311,000000,1740000,1740000,1740000,1740000,0.001,0
+ZNB.US,D,20090318,000000,1740000,1740000,1740000,1740000,0.00017,0
+ZNB.US,D,20090319,000000,1740000,1740000,1740000,1740000,0.00008,0
+ZNB.US,D,20090323,000000,1740000,1740000,1740000,1740000,0.00008,0
+ZNB.US,D,20090324,000000,1740000,1740000,1740000,1740000,0.00008,0
+ZNB.US,D,20090325,000000,1740000,1740000,1740000,1740000,0.00008,0
+ZNB.US,D,20090326,000000,1740000,1740000,1740000,1740000,0.00008,0
+ZNB.US,D,20090327,000000,1740000,1740000,1740000,1740000,0.00008,0
+ZNB.US,D,20090330,000000,1740000,1920000,1740000,1920000,0.0025,0
+ZNB.US,D,20090331,000000,1920000,2160000,1824000,2160000,0.00967,0
+ZNB.US,D,20090401,000000,2160000,2160000,2160000,2160000,0.00008,0
+ZNB.US,D,20090402,000000,2160000,2160000,2160000,2160000,0.00008,0
+ZNB.US,D,20090403,000000,2160000,2160000,2160000,2160000,0.00042,0
+ZNB.US,D,20090406,000000,2160000,2160000,2160000,2160000,0.00167,0
+ZNB.US,D,20090407,000000,2160000,2160000,2052000,2052000,0.00375,0
+ZNB.US,D,20090409,000000,2400000,2400000,2400000,2400000,0.00042,0
+ZNB.US,D,20090413,000000,2400000,2400000,2400000,2400000,0.00167,0
+ZNB.US,D,20090414,000000,2700000,2700000,2472000,2472000,0.00833,0
+ZNB.US,D,20090416,000000,2640000,2640000,2508000,2508000,0.00333,0
+ZNB.US,D,20090421,000000,2640000,2640000,2640000,2640000,0.00133,0
+ZNB.US,D,20090422,000000,2700000,2700000,2640000,2640000,0.00167,0
+ZNB.US,D,20090424,000000,3000000,3000000,2856000,2856000,0.00349999,0
+ZNB.US,D,20090427,000000,3000000,3000000,2760000,2760000,0.00187,0
+ZNB.US,D,20090428,000000,2760000,2760000,2760000,2760000,0.00025,0
+ZNB.US,D,20090430,000000,3000000,3000000,2796000,2940000,0.005,0
+ZNB.US,D,20090501,000000,3300000,3300000,3300000,3300000,0.00042,0
+ZNB.US,D,20090504,000000,3324000,3324000,3132000,3132000,0.00258,0
+ZNB.US,D,20090505,000000,3240000,3420000,3240000,3240000,0.00217,0
+ZNB.US,D,20090506,000000,3240000,3240000,3180000,3180000,0.00117,0
+ZNB.US,D,20090508,000000,3180000,3180000,3180000,3180000,0.0005,0
+ZNB.US,D,20090512,000000,1212000,3240000,1212000,2940000,0.00308,0
+ZNB.US,D,20090514,000000,3000000,3000000,3000000,3000000,0.00008,0
+ZNB.US,D,20090515,000000,3000000,3360000,3000000,3360000,0.00233,0
+ZNB.US,D,20090518,000000,3360000,3360000,3000000,3360000,0.00767,0
+ZNB.US,D,20090519,000000,3360000,3360000,3360000,3360000,0.00375,0
+ZNB.US,D,20090520,000000,3000000,3360000,2940000,3360000,0.00667,0
+ZNB.US,D,20090521,000000,3360000,3540000,3360000,3540000,0.00233,0
+ZNB.US,D,20090522,000000,3540000,3540000,3540000,3540000,0.00008,0
+ZNB.US,D,20090526,000000,2640000,3000000,2388000,3000000,0.00342,0
+ZNB.US,D,20090527,000000,2736000,3204000,2736000,3204000,0.00292,0
+ZNB.US,D,20090528,000000,3192000,3192000,3192000,3192000,0.00083,0
+ZNB.US,D,20090529,000000,3180000,3420000,2640000,2640000,0.00325,0
+ZNB.US,D,20090601,000000,2664000,2664000,2640000,2640000,0.00233,0
+ZNB.US,D,20090602,000000,3360000,3480000,3360000,3360000,0.00117,0
+ZNB.US,D,20090603,000000,3000000,4200000,2640000,4200000,0.00409999,0
+ZNB.US,D,20090604,000000,4680000,4680000,4200000,4200000,0.0005,0
+ZNB.US,D,20090605,000000,4140000,4260000,3120000,3600000,0.00925,0
+ZNB.US,D,20090608,000000,3900000,3900000,3900000,3900000,0.0025,0
+ZNB.US,D,20090609,000000,3828000,3828000,3828000,3828000,0.0005,0
+ZNB.US,D,20090610,000000,3828000,3828000,3828000,3828000,0.00042,0
+ZNB.US,D,20090611,000000,3828000,3828000,3828000,3828000,0.00048,0
+ZNB.US,D,20090612,000000,3420000,3828000,3420000,3828000,0.00129,0
+ZNB.US,D,20090615,000000,3828000,3828000,3828000,3828000,0.00017,0
+ZNB.US,D,20090616,000000,3828000,3828000,3828000,3828000,0.0005,0
+ZNB.US,D,20090617,000000,3660000,3660000,3660000,3660000,0.00542,0
+ZNB.US,D,20090618,000000,3660000,3660000,3660000,3660000,0.00008,0
+ZNB.US,D,20090619,000000,3660000,3660000,3660000,3660000,0.00008,0
+ZNB.US,D,20090622,000000,3660000,3660000,3660000,3660000,0.00008,0
+ZNB.US,D,20090623,000000,3300000,3300000,3300000,3300000,0.00174999,0
+ZNB.US,D,20090624,000000,3360000,3360000,3360000,3360000,0.001,0
+ZNB.US,D,20090625,000000,3360000,3360000,3360000,3360000,0.00008,0
+ZNB.US,D,20090626,000000,3300000,3900000,3240000,3900000,0.01676,0
+ZNB.US,D,20090629,000000,3000000,3360000,3000000,3360000,0.00067,0
+ZNB.US,D,20090630,000000,3360000,3360000,3360000,3360000,0.00008,0
+ZNB.US,D,20090701,000000,3360000,3360000,3360000,3360000,0.00083,0
+ZNB.US,D,20090702,000000,3360000,3360000,3000000,3060000,0.00437,0
+ZNB.US,D,20090706,000000,3300000,3300000,3300000,3300000,0.00008,0
+ZNB.US,D,20090707,000000,3300000,3300000,3000000,3000000,0.00129,0
+ZNB.US,D,20090708,000000,3000000,3000000,3000000,3000000,0.00008,0
+ZNB.US,D,20090709,000000,3000000,3000000,3000000,3000000,0.00067,0
+ZNB.US,D,20090710,000000,2760000,3000000,2760000,3000000,0.0005,0
+ZNB.US,D,20090713,000000,3000000,3000000,3000000,3000000,0.00008,0
+ZNB.US,D,20090714,000000,3000000,3840000,3000000,3840000,0.00771,0
+ZNB.US,D,20090715,000000,3840000,3840000,3840000,3840000,0.00033,0
+ZNB.US,D,20090716,000000,3228000,4056000,3228000,4056000,0.0466699,0
+ZNB.US,D,20090717,000000,4200000,4200000,4200000,4200000,0.0005,0
+ZNB.US,D,20090720,000000,4080000,4200000,4020000,4140000,0.16096,0
+ZNB.US,D,20090721,000000,4800000,5400000,4440000,5160000,0.04465,0
+ZNB.US,D,20090722,000000,4812000,5280000,4812000,5100000,0.01027,0
+ZNB.US,D,20090723,000000,5160000,5220000,5160000,5184000,0.01745,0
+ZNB.US,D,20090724,000000,5220000,5400000,5220000,5400000,0.0305399,0
+ZNB.US,D,20090727,000000,5520000,6600000,5400000,6240000,0.02204,0
+ZNB.US,D,20090728,000000,5760000,6000000,4932000,6000000,0.00425,0
+ZNB.US,D,20090729,000000,5268000,5700000,5268000,5700000,0.00017,0
+ZNB.US,D,20090730,000000,5700000,6000000,5700000,6000000,0.0049,0
+ZNB.US,D,20090731,000000,5220000,5952000,5184000,5940000,0.00742,0
+ZNB.US,D,20090803,000000,6120000,6240000,6084000,6228000,0.01158,0
+ZNB.US,D,20090804,000000,6228000,6300000,6228000,6264000,0.01043,0
+ZNB.US,D,20090805,000000,6360000,6480000,6120000,6480000,0.00462,0
+ZNB.US,D,20090806,000000,6480000,6480000,6000000,6000000,0.00284999,0
+ZNB.US,D,20090807,000000,6480000,6480000,6300000,6300000,0.00025,0
+ZNB.US,D,20090810,000000,6456000,6456000,5412000,5988000,0.00546,0
+ZNB.US,D,20090811,000000,4800000,6300000,4800000,6300000,0.0078,0
+ZNB.US,D,20090812,000000,6300000,6300000,6300000,6300000,0.00008,0
+ZNB.US,D,20090813,000000,6000000,6240000,6000000,6180000,0.00892,0
+ZNB.US,D,20090814,000000,6060000,6240000,5712000,6120000,0.00733,0
+ZNB.US,D,20090817,000000,5700000,6000000,4560000,6000000,0.01338,0
+ZNB.US,D,20090818,000000,6000000,6000000,6000000,6000000,0.00958,0
+ZNB.US,D,20090819,000000,6000000,6000000,6000000,6000000,0.00317,0
+ZNB.US,D,20090820,000000,6000000,6000000,5424000,5424000,0.00208,0
+ZNB.US,D,20090821,000000,6000000,6000000,5964000,6000000,0.00342,0
+ZNB.US,D,20090824,000000,6000000,6000000,5424000,5988000,0.00363,0
+ZNB.US,D,20090825,000000,5988000,5988000,5988000,5988000,0.01233,0
+ZNB.US,D,20090826,000000,5988000,5988000,5988000,5988000,0.0025,0
+ZNB.US,D,20090827,000000,5988000,5988000,5520000,5700000,0.00079,0
+ZNB.US,D,20090828,000000,5988000,5988000,5760000,5940000,0.00033,0
+ZNB.US,D,20090831,000000,5988000,5988000,5988000,5988000,0.00174999,0
+ZNB.US,D,20090901,000000,5856000,5856000,4800000,5640000,0.00856,0
+ZNB.US,D,20090902,000000,5232000,5640000,5232000,5400000,0.01909,0
+ZNB.US,D,20090903,000000,5700000,5700000,5400000,5700000,0.00183,0
+ZNB.US,D,20090904,000000,5700000,5700000,5292000,5700000,0.0022,0
+ZNB.US,D,20090908,000000,5760000,5760000,5400000,5628000,0.01008,0
+ZNB.US,D,20090909,000000,5640000,5640000,5640000,5640000,0.015,0
+ZNB.US,D,20090910,000000,5700000,5940000,5580000,5940000,0.00947,0
+ZNB.US,D,20090911,000000,5940000,6000000,5940000,6000000,0.00133,0
+ZNB.US,D,20090914,000000,5988000,5988000,5640000,5988000,0.00242,0
+ZNB.US,D,20090915,000000,5760000,5760000,5628000,5628000,0.00573,0
+ZNB.US,D,20090916,000000,5400000,5676000,5400000,5640000,0.0046,0
+ZNB.US,D,20090917,000000,5676000,5676000,5676000,5676000,0.00033,0
+ZNB.US,D,20090918,000000,5640000,5640000,5640000,5640000,0.00117,0
+ZNB.US,D,20090921,000000,5652000,5652000,5652000,5652000,0.00208,0
+ZNB.US,D,20090922,000000,5580000,5700000,4680000,5640000,0.01504,0
+ZNB.US,D,20090923,000000,5616000,6288000,5616000,6000000,0.100749,0
+ZNB.US,D,20090924,000000,7620000,7800000,7200000,7320000,0.03957,0
+ZNB.US,D,20090925,000000,7800000,7800000,7200000,7380000,0.0353,0
+ZNB.US,D,20090928,000000,7800000,8280000,7248000,7260000,0.02437,0
+ZNB.US,D,20090929,000000,7332000,8280000,7296000,8256000,0.05415,0
+ZNB.US,D,20090930,000000,8280000,8580000,7512000,8460000,0.02923,0
+ZNB.US,D,20091001,000000,8460000,8460000,8160000,8400000,0.01001,0
+ZNB.US,D,20091002,000000,8400000,8400000,7560000,8100000,0.0106699,0
+ZNB.US,D,20091005,000000,7800000,7800000,7332000,7500000,0.01258,0
+ZNB.US,D,20091006,000000,7572000,8040000,7560000,8040000,0.00472,0
+ZNB.US,D,20091007,000000,7788000,7788000,7560000,7584000,0.00259,0
+ZNB.US,D,20091008,000000,8028000,8040000,7812000,7824000,0.01146,0
+ZNB.US,D,20091009,000000,8040000,8280000,8040000,8244000,0.0642,0
+ZNB.US,D,20091012,000000,8280000,8700000,7440000,8400000,0.0237199,0
+ZNB.US,D,20091013,000000,8700000,9000000,8220000,8940000,0.013,0
+ZNB.US,D,20091014,000000,9000000,9600000,8760000,9240000,0.02302,0
+ZNB.US,D,20091015,000000,9600000,9600000,9240000,9300000,0.01532,0
+ZNB.US,D,20091016,000000,9360000,9480000,9000000,9480000,0.00938999,0
+ZNB.US,D,20091019,000000,9828000,9828000,9588000,9588000,0.03108,0
+ZNB.US,D,20091020,000000,10200000,10200000,9480000,9480000,0.01283,0
+ZNB.US,D,20091021,000000,9480000,9480000,9420000,9420000,0.0025,0
+ZNB.US,D,20091022,000000,9600000,9600000,9000000,9000000,0.01821,0
+ZNB.US,D,20091023,000000,8940000,9240000,8400000,9240000,0.01379,0
+ZNB.US,D,20091026,000000,9000000,9000000,8460000,8700000,0.00861,0
+ZNB.US,D,20091027,000000,8760000,8760000,8400000,8400000,0.00812,0
+ZNB.US,D,20091028,000000,8700000,8760000,7800000,8040000,0.07667,0
+ZNB.US,D,20091029,000000,8040000,8100000,7680000,7920000,0.01564,0
+ZNB.US,D,20091030,000000,7980000,8040000,7200000,7740000,0.01423,0
+ZNB.US,D,20091102,000000,7440000,7800000,7224000,7560000,0.0113,0
+ZNB.US,D,20091103,000000,7752000,7968000,7500000,7800000,0.03565,0
+ZNB.US,D,20091104,000000,7800000,7812000,7560000,7620000,0.02242,0
+ZNB.US,D,20091105,000000,7644000,7680000,7236000,7236000,0.02091,0
+ZNB.US,D,20091106,000000,7200000,7404000,6912000,7224000,0.0324,0
+ZNB.US,D,20091109,000000,7428000,7980000,7296000,7800000,0.03232,0
+ZNB.US,D,20091110,000000,7800000,8652000,7440000,7704000,0.03515,0
+ZNB.US,D,20091111,000000,7704000,7920000,7620000,7920000,0.00414,0
+ZNB.US,D,20091112,000000,8028000,8040000,7740000,7812000,0.00788,0
+ZNB.US,D,20091113,000000,7800000,7920000,7776000,7812000,0.01737,0
+ZNB.US,D,20091116,000000,7776000,7776000,7440000,7464000,0.04715,0
+ZNB.US,D,20091117,000000,7260000,7260000,6048000,7164000,0.09733,0
+ZNB.US,D,20091118,000000,7176000,7176000,6444000,6504000,0.02552,0
+ZNB.US,D,20091119,000000,6480000,6480000,5700000,6000000,0.02842,0
+ZNB.US,D,20091120,000000,5988000,6120000,5772000,6000000,0.02976,0
+ZNB.US,D,20091123,000000,6060000,6648000,6060000,6600000,0.02637,0
+ZNB.US,D,20091124,000000,6756000,6768000,6492000,6540000,0.01738,0
+ZNB.US,D,20091125,000000,6720000,6840000,6660000,6660000,0.01621,0
+ZNB.US,D,20091127,000000,6372000,6624000,6288000,6624000,0.00913,0
+ZNB.US,D,20091130,000000,6600000,6600000,6444000,6600000,0.01233,0
+ZNB.US,D,20091201,000000,6708000,6792000,6540000,6696000,0.01396,0
+ZNB.US,D,20091202,000000,6600000,6600000,6420000,6420000,0.0209,0
+ZNB.US,D,20091203,000000,6600000,6600000,6288000,6288000,0.00342,0
+ZNB.US,D,20091204,000000,6528000,6528000,6012000,6288000,0.01699,0
+ZNB.US,D,20091207,000000,6240000,6240000,6000000,6216000,0.02688,0
+ZNB.US,D,20091208,000000,6096000,6600000,6000000,6600000,0.02613,0
+ZNB.US,D,20091209,000000,6600000,6600000,6060000,6060000,0.01314,0
+ZNB.US,D,20091210,000000,6144000,6144000,6036000,6036000,0.00908,0
+ZNB.US,D,20091211,000000,6036000,6120000,6036000,6048000,0.01246,0
+ZNB.US,D,20091214,000000,6120000,6120000,6036000,6084000,0.01365,0
+ZNB.US,D,20091215,000000,6036000,6108000,6000000,6036000,0.00742,0
+ZNB.US,D,20091216,000000,6000000,6000000,5568000,5568000,0.03185,0
+ZNB.US,D,20091217,000000,5532000,5724000,5532000,5640000,0.005,0
+ZNB.US,D,20091218,000000,5592000,5592000,5064000,5520000,0.03664,0
+ZNB.US,D,20091221,000000,5340000,5664000,5244000,5400000,0.01635,0
+ZNB.US,D,20091222,000000,5052000,5364000,5052000,5232000,0.02567,0
+ZNB.US,D,20091223,000000,5232000,5280000,5040000,5256000,0.02212,0
+ZNB.US,D,20091224,000000,5124000,5400000,5124000,5400000,0.0145399,0
+ZNB.US,D,20091228,000000,6000000,6240000,5748000,5952000,0.04657,0
+ZNB.US,D,20091229,000000,5892000,7080000,5880000,6924000,0.08216,0
+ZNB.US,D,20091230,000000,7080000,7500000,6360000,6528000,0.09287,0
+ZNB.US,D,20091231,000000,6924000,6996000,5916000,5976000,0.12114,0
+ZNB.US,D,20100104,000000,8148000,8148000,6456000,7140000,0.07079,0
+ZNB.US,D,20100105,000000,7740000,9084000,7704000,8976000,0.367749,0
+ZNB.US,D,20100106,000000,8976000,9120000,7812000,8940000,0.0853599,0
+ZNB.US,D,20100107,000000,9096000,9096000,8484000,8724000,0.08186,0
+ZNB.US,D,20100108,000000,9000000,9300000,8496000,8520000,0.05866,0
+ZNB.US,D,20100111,000000,8760000,9000000,8400000,8736000,0.03696,0
+ZNB.US,D,20100112,000000,9000000,9000000,8220000,8712000,0.02859,0
+ZNB.US,D,20100113,000000,8580000,8604000,7920000,8328000,0.03282,0
+ZNB.US,D,20100114,000000,8244000,8520000,8100000,8340000,0.01058,0
+ZNB.US,D,20100115,000000,8460000,8460000,8280000,8292000,0.02997,0
+ZNB.US,D,20100119,000000,8988000,9000000,8460000,8520000,0.00811,0
+ZNB.US,D,20100120,000000,8352000,8352000,6900000,7656000,0.1288,0
+ZNB.US,D,20100121,000000,8040000,8040000,7032000,7080000,0.03374,0
+ZNB.US,D,20100122,000000,6996000,6996000,6324000,6456000,0.045,0
+ZNB.US,D,20100125,000000,6576000,8400000,6576000,7368000,0.06007,0
+ZNB.US,D,20100126,000000,7440000,7848000,6900000,7056000,0.0139,0
+ZNB.US,D,20100127,000000,6972000,7200000,6600000,6780000,0.0255,0
+ZNB.US,D,20100128,000000,6864000,6864000,6396000,6636000,0.02972,0
+ZNB.US,D,20100129,000000,7200000,7200000,6348000,6360000,0.02492,0
+ZNB.US,D,20100201,000000,6360000,6840000,6120000,6156000,0.03438,0
+ZNB.US,D,20100202,000000,6300000,6492000,6012000,6420000,0.02243,0
+ZNB.US,D,20100203,000000,6528000,6768000,6420000,6468000,0.0202599,0
+ZNB.US,D,20100204,000000,6156000,6660000,5400000,5424000,0.07257,0
+ZNB.US,D,20100205,000000,6660000,6660000,4812000,5340000,0.04356,0
+ZNB.US,D,20100208,000000,5640000,5640000,5400000,5448000,0.00947,0
+ZNB.US,D,20100209,000000,5760000,7440000,5220000,6180000,0.34466,0
+ZNB.US,D,20100210,000000,6348000,6588000,5880000,6000000,0.17639,0
+ZNB.US,D,20100211,000000,6108000,6144000,5700000,6120000,0.08607,0
+ZNB.US,D,20100212,000000,6588000,6588000,5892000,5976000,0.0331,0
+ZNB.US,D,20100216,000000,5952000,6048000,5712000,5796000,0.06336,0
+ZNB.US,D,20100217,000000,6000000,6180000,5880000,5892000,0.03174,0
+ZNB.US,D,20100218,000000,5820000,6180000,5820000,6180000,0.0115199,0
+ZNB.US,D,20100219,000000,6084000,6276000,5892000,6216000,0.0182,0
+ZNB.US,D,20100222,000000,6216000,6216000,5832000,6096000,0.02129,0
+ZNB.US,D,20100223,000000,6216000,6216000,5412000,5568000,0.08907,0
+ZNB.US,D,20100224,000000,5532000,5640000,5520000,5568000,0.45036,0
+ZNB.US,D,20100225,000000,5556000,5664000,5508000,5616000,0.17254,0
+ZNB.US,D,20100226,000000,5640000,5688000,5616000,5640000,0.03716,0
+ZNB.US,D,20100301,000000,5928000,5928000,5640000,5700000,0.06994,0
+ZNB.US,D,20100302,000000,5928000,5928000,5652000,5688000,0.07439,0
+ZNB.US,D,20100303,000000,5868000,5892000,5688000,5688000,0.05523,0
+ZNB.US,D,20100304,000000,5748000,5748000,5616000,5640000,0.04693,0
+ZNB.US,D,20100305,000000,5688000,6420000,5688000,6420000,0.33691,0
+ZNB.US,D,20100308,000000,6768000,6768000,6468000,6516000,0.207489,0
+ZNB.US,D,20100309,000000,6600000,6816000,6504000,6552000,0.1787,0
+ZNB.US,D,20100310,000000,6828000,6828000,6156000,6228000,0.24388,0
+ZNB.US,D,20100311,000000,6336000,6336000,5976000,6048000,0.13072,0
+ZNB.US,D,20100312,000000,6480000,6480000,6180000,6240000,0.22777,0
+ZNB.US,D,20100315,000000,6324000,6480000,6096000,6240000,0.1166,0
+ZNB.US,D,20100316,000000,6336000,6420000,6240000,6360000,0.0572499,0
+ZNB.US,D,20100317,000000,6528000,6528000,6084000,6156000,0.06686,0
+ZNB.US,D,20100318,000000,6240000,6240000,6000000,6000000,0.03623,0
+ZNB.US,D,20100319,000000,6000000,6012000,5808000,5856000,0.09841,0
+ZNB.US,D,20100322,000000,5784000,5904000,5760000,5844000,0.06466,0
+ZNB.US,D,20100323,000000,5940000,6240000,5880000,6144000,0.06357,0
+ZNB.US,D,20100324,000000,6240000,6240000,6084000,6120000,0.03273,0
+ZNB.US,D,20100325,000000,6012000,6180000,6012000,6108000,0.0457599,0
+ZNB.US,D,20100326,000000,6108000,6120000,6000000,6120000,0.03083,0
+ZNB.US,D,20100329,000000,6240000,6240000,5832000,5892000,0.0694,0
+ZNB.US,D,20100330,000000,6204000,6240000,5880000,6180000,0.1033,0
+ZNB.US,D,20100331,000000,6180000,6228000,6120000,6180000,0.0582,0
+ZNB.US,D,20100401,000000,6216000,6420000,6216000,6252000,0.16386,0
+ZNB.US,D,20100405,000000,6276000,6468000,6252000,6300000,0.0505199,0
+ZNB.US,D,20100406,000000,6468000,6468000,6300000,6312000,0.03948,0
+ZNB.US,D,20100407,000000,6384000,6468000,6312000,6336000,0.12298,0
+ZNB.US,D,20100408,000000,6408000,6408000,6132000,6156000,0.09728,0
+ZNB.US,D,20100409,000000,6288000,6420000,6180000,6420000,0.06216,0
+ZNB.US,D,20100412,000000,6456000,6744000,6360000,6744000,0.192139,0
+ZNB.US,D,20100413,000000,6768000,6780000,6312000,6504000,0.22227,0
+ZNB.US,D,20100414,000000,6552000,6552000,6192000,6360000,0.08755,0
+ZNB.US,D,20100415,000000,6468000,6468000,6120000,6120000,0.07453,0
+ZNB.US,D,20100416,000000,6228000,6228000,5952000,6036000,0.09177,0
+ZNB.US,D,20100419,000000,6000000,6096000,5676000,5904000,0.20614,0
+ZNB.US,D,20100420,000000,6000000,6000000,5592000,5640000,0.12547,0
+ZNB.US,D,20100421,000000,5760000,5880000,5652000,5808000,0.12623,0
+ZNB.US,D,20100422,000000,5928000,5928000,5688000,5688000,0.18646,0
+ZNB.US,D,20100423,000000,5880000,5880000,5736000,5880000,0.05429,0
+ZNB.US,D,20100426,000000,5724000,5868000,5580000,5640000,0.08574,0
+ZNB.US,D,20100427,000000,5544000,5640000,5412000,5484000,0.09109,0
+ZNB.US,D,20100428,000000,5520000,5568000,4932000,4992000,0.33336,0
+ZNB.US,D,20100429,000000,5208000,5352000,5004000,5220000,0.106199,0
+ZNB.US,D,20100430,000000,5316000,5364000,5076000,5076000,0.05823,0
+ZNB.US,D,20100503,000000,5100000,5328000,4692000,4848000,0.31575,0
+ZNB.US,D,20100504,000000,4800000,4800000,4212000,4428000,0.25533,0
+ZNB.US,D,20100505,000000,4236000,4476000,3900000,4248000,0.25368,0
+ZNB.US,D,20100506,000000,4128000,4440000,3888000,3900000,0.19233,0
+ZNB.US,D,20100507,000000,3888000,4020000,3864000,3996000,0.0982799,0
+ZNB.US,D,20100510,000000,4368000,4560000,4212000,4560000,0.13712,0
+ZNB.US,D,20100511,000000,4572000,4752000,4500000,4560000,0.07009,0
+ZNB.US,D,20100512,000000,4620000,4620000,4416000,4464000,0.09369,0
+ZNB.US,D,20100513,000000,4536000,4884000,4536000,4824000,0.27155,0
+ZNB.US,D,20100514,000000,4680000,5040000,4680000,4956000,0.1818,0
+ZNB.US,D,20100517,000000,4956000,4956000,4572000,4716000,0.20037,0
+ZNB.US,D,20100518,000000,4812000,5088000,4608000,4620000,0.12724,0
+ZNB.US,D,20100519,000000,4680000,4776000,4464000,4560000,0.08582,0
+ZNB.US,D,20100520,000000,4440000,4740000,4164000,4188000,0.11541,0
+ZNB.US,D,20100521,000000,4104000,4380000,4020000,4260000,0.04634,0
+ZNB.US,D,20100524,000000,4248000,4356000,4140000,4296000,0.02468,0
+ZNB.US,D,20100525,000000,4080000,4608000,3912000,4284000,0.11288,0
+ZNB.US,D,20100526,000000,4380000,4500000,4380000,4380000,0.03972,0
+ZNB.US,D,20100527,000000,4620000,4620000,4440000,4608000,0.03064,0
+ZNB.US,D,20100528,000000,4728000,4728000,4476000,4608000,0.01503,0
+ZNB.US,D,20100601,000000,4740000,4740000,4512000,4668000,0.01333,0
+ZNB.US,D,20100602,000000,4644000,4944000,4596000,4908000,0.02763,0
+ZNB.US,D,20100603,000000,5076000,5136000,4716000,4800000,0.03453,0
+ZNB.US,D,20100604,000000,4692000,4944000,4464000,4500000,0.05189,0
+ZNB.US,D,20100607,000000,4476000,4644000,4320000,4416000,0.07064,0
+ZNB.US,D,20100608,000000,4440000,4440000,4032000,4308000,0.07275,0
+ZNB.US,D,20100609,000000,4368000,4584000,4248000,4380000,0.07186,0
+ZNB.US,D,20100610,000000,4560000,4560000,4404000,4416000,0.02184,0
+ZNB.US,D,20100611,000000,4356000,4392000,4176000,4344000,0.03957,0
+ZNB.US,D,20100614,000000,5172000,5172000,4632000,4632000,0.152,0
+ZNB.US,D,20100615,000000,5040000,5160000,4716000,4920000,0.08771,0
+ZNB.US,D,20100616,000000,4992000,5040000,4860000,4980000,0.04497,0
+ZNB.US,D,20100617,000000,5124000,5124000,4800000,5028000,0.06386,0
+ZNB.US,D,20100618,000000,5004000,5004000,4860000,4896000,0.03622,0
+ZNB.US,D,20100621,000000,5028000,5064000,4872000,4968000,0.04627,0
+ZNB.US,D,20100622,000000,5004000,5004000,4692000,4776000,0.07768,0
+ZNB.US,D,20100623,000000,4944000,4944000,4800000,4836000,0.03801,0
+ZNB.US,D,20100624,000000,4836000,4848000,4644000,4716000,0.03344,0
+ZNB.US,D,20100625,000000,4692000,4908000,4680000,4812000,0.0321899,0
+ZNB.US,D,20100628,000000,4884000,4896000,4776000,4800000,0.0174,0
+ZNB.US,D,20100629,000000,4764000,4764000,4392000,4488000,0.04322,0
+ZNB.US,D,20100630,000000,4428000,4608000,4248000,4248000,0.06478,0
+ZNB.US,D,20100701,000000,4236000,4320000,3972000,3984000,0.07904,0
+ZNB.US,D,20100702,000000,4032000,4092000,3720000,3840000,0.12746,0
+ZNB.US,D,20100706,000000,3948000,4296000,3864000,3984000,0.03089,0
+ZNB.US,D,20100707,000000,4080000,4080000,3888000,3972000,0.02615,0
+ZNB.US,D,20100708,000000,4068000,4092000,3972000,4080000,0.01795,0
+ZNB.US,D,20100709,000000,4164000,4236000,4080000,4188000,0.0232,0
+ZNB.US,D,20100712,000000,4224000,4260000,4164000,4200000,0.01353,0
+ZNB.US,D,20100713,000000,4272000,4380000,4272000,4368000,0.01254,0
+ZNB.US,D,20100714,000000,4368000,4368000,4116000,4332000,0.0208199,0
+ZNB.US,D,20100715,000000,4332000,4332000,4140000,4200000,0.0481,0
+ZNB.US,D,20100716,000000,4104000,4188000,4080000,4152000,0.01248,0
+ZNB.US,D,20100719,000000,4176000,4248000,3960000,4080000,0.02792,0
+ZNB.US,D,20100720,000000,4008000,4248000,3972000,4104000,0.01444,0
+ZNB.US,D,20100721,000000,4116000,4140000,4056000,4092000,0.04639,0
+ZNB.US,D,20100722,000000,4164000,4308000,4164000,4272000,0.04972,0
+ZNB.US,D,20100723,000000,4320000,4800000,4308000,4692000,0.05892,0
+ZNB.US,D,20100726,000000,4728000,4980000,4560000,4908000,0.05248,0
+ZNB.US,D,20100727,000000,4836000,4932000,4560000,4812000,0.07855,0
+ZNB.US,D,20100728,000000,4764000,4812000,4620000,4644000,0.01906,0
+ZNB.US,D,20100729,000000,4716000,4716000,4500000,4500000,0.01556,0
+ZNB.US,D,20100730,000000,4512000,4656000,4320000,4380000,0.02091,0
+ZNB.US,D,20100802,000000,4512000,4644000,4392000,4644000,0.04002,0
+ZNB.US,D,20100803,000000,4668000,4704000,4584000,4704000,0.01089,0
+ZNB.US,D,20100804,000000,4716000,4716000,4560000,4620000,0.00557,0
+ZNB.US,D,20100805,000000,4584000,4716000,4572000,4692000,0.00918,0
+ZNB.US,D,20100806,000000,4632000,4752000,4620000,4740000,0.01273,0
+ZNB.US,D,20100809,000000,4752000,4752000,4584000,4656000,0.02419,0
+ZNB.US,D,20100810,000000,4620000,4632000,4560000,4620000,0.02138,0
+ZNB.US,D,20100811,000000,4536000,4560000,4332000,4416000,0.02106,0
+ZNB.US,D,20100812,000000,4212000,4644000,4212000,4548000,0.02707,0
+ZNB.US,D,20100813,000000,4428000,4584000,4260000,4272000,0.01376,0
+ZNB.US,D,20100816,000000,4260000,4296000,4104000,4212000,0.02834,0
+ZNB.US,D,20100817,000000,4056000,4296000,4032000,4224000,0.01606,0
+ZNB.US,D,20100818,000000,4248000,4428000,4200000,4260000,0.0096,0
+ZNB.US,D,20100819,000000,4188000,4320000,4188000,4296000,0.01066,0
+ZNB.US,D,20100820,000000,4260000,4260000,4080000,4200000,0.0215,0
+ZNB.US,D,20100823,000000,4200000,4308000,4020000,4080000,0.02154,0
+ZNB.US,D,20100824,000000,4032000,4164000,3972000,4092000,0.0233,0
+ZNB.US,D,20100825,000000,4164000,4164000,4020000,4080000,0.0083,0
+ZNB.US,D,20100826,000000,4080000,4272000,4080000,4116000,0.00607,0
+ZNB.US,D,20100827,000000,4092000,4116000,3960000,4080000,0.01774,0
+ZNB.US,D,20100830,000000,4572000,4572000,4128000,4392000,0.0526,0
+ZNB.US,D,20100831,000000,4416000,4500000,4236000,4308000,0.0215,0
+ZNB.US,D,20100901,000000,4488000,4920000,4260000,4500000,0.0668,0
+ZNB.US,D,20100902,000000,4560000,4560000,4248000,4320000,0.02899,0
+ZNB.US,D,20100903,000000,4440000,4488000,4200000,4272000,0.03962,0
+ZNB.US,D,20100907,000000,4320000,4368000,4212000,4248000,0.01978,0
+ZNB.US,D,20100908,000000,4200000,4308000,4056000,4056000,0.05714,0
+ZNB.US,D,20100909,000000,4140000,4224000,3984000,4200000,0.04946,0
+ZNB.US,D,20100910,000000,4200000,4200000,4032000,4044000,0.013,0
+ZNB.US,D,20100913,000000,4044000,4128000,3900000,3912000,0.07038,0
+ZNB.US,D,20100914,000000,4080000,4188000,3924000,4056000,0.07293,0
+ZNB.US,D,20100915,000000,3996000,4020000,3924000,3960000,0.02124,0
+ZNB.US,D,20100916,000000,4008000,4008000,3900000,3984000,0.03339,0
+ZNB.US,D,20100917,000000,3996000,3996000,3720000,3792000,0.07533,0
+ZNB.US,D,20100920,000000,3864000,3936000,3780000,3828000,0.07083,0
+ZNB.US,D,20100921,000000,3816000,3984000,3720000,3804000,0.03619,0
+ZNB.US,D,20100922,000000,3960000,4008000,3588000,3756000,0.20063,0
+ZNB.US,D,20100923,000000,3696000,3816000,3540000,3660000,0.12171,0
+ZNB.US,D,20100924,000000,3672000,3780000,3636000,3636000,0.03678,0
+ZNB.US,D,20100927,000000,3720000,3780000,3600000,3744000,0.0553,0
+ZNB.US,D,20100928,000000,3780000,3960000,3720000,3912000,0.08796,0
+ZNB.US,D,20100929,000000,4200000,4260000,3972000,4008000,0.28209,0
+ZNB.US,D,20100930,000000,4092000,4188000,3960000,4176000,0.10426,0
+ZNB.US,D,20101001,000000,4260000,4380000,4116000,4272000,0.10462,0
+ZNB.US,D,20101004,000000,4320000,4368000,4152000,4236000,0.06843,0
+ZNB.US,D,20101005,000000,4380000,4476000,4260000,4416000,0.07724,0
+ZNB.US,D,20101006,000000,4440000,4572000,4272000,4476000,0.10403,0
+ZNB.US,D,20101007,000000,4512000,4680000,4440000,4584000,0.06152,0
+ZNB.US,D,20101008,000000,4620000,4788000,4620000,4680000,0.07037,0
+ZNB.US,D,20101011,000000,4908000,5148000,4800000,5004000,0.26812,0
+ZNB.US,D,20101012,000000,4980000,4992000,4812000,4836000,0.0494,0
+ZNB.US,D,20101013,000000,4836000,4968000,4488000,4656000,0.1038,0
+ZNB.US,D,20101014,000000,4668000,4800000,4188000,4452000,0.13978,0
+ZNB.US,D,20101015,000000,4500000,4836000,4500000,4824000,0.09934,0
+ZNB.US,D,20101018,000000,4848000,4848000,4680000,4848000,0.06343,0
+ZNB.US,D,20101019,000000,4920000,5028000,4848000,4956000,0.112929,0
+ZNB.US,D,20101020,000000,4956000,5040000,4920000,5040000,0.05014,0
+ZNB.US,D,20101021,000000,5088000,5088000,4740000,4860000,0.0367,0
+ZNB.US,D,20101022,000000,4932000,4956000,4692000,4788000,0.03627,0
+ZNB.US,D,20101025,000000,4800000,4956000,4800000,4860000,0.02976,0
+ZNB.US,D,20101026,000000,4896000,5148000,4860000,5136000,0.12211,0
+ZNB.US,D,20101027,000000,5160000,5520000,5004000,5448000,0.232139,0
+ZNB.US,D,20101028,000000,5472000,5808000,5472000,5724000,0.11256,0
+ZNB.US,D,20101029,000000,5688000,5820000,5220000,5700000,0.14281,0
+ZNB.US,D,20101101,000000,5676000,5880000,5208000,5700000,0.11842,0
+ZNB.US,D,20101102,000000,5640000,5760000,5400000,5736000,0.1109,0
+ZNB.US,D,20101103,000000,5640000,5904000,5520000,5904000,0.09279,0
+ZNB.US,D,20101104,000000,5916000,6180000,5760000,6132000,0.178129,0
+ZNB.US,D,20101105,000000,6120000,6120000,5844000,5904000,0.09963,0
+ZNB.US,D,20101108,000000,5904000,5964000,5664000,5880000,0.08583,0
+ZNB.US,D,20101109,000000,5928000,6144000,5892000,6000000,0.06559,0
+ZNB.US,D,20101110,000000,6024000,6180000,5892000,5976000,0.05197,0
+ZNB.US,D,20101111,000000,5892000,5976000,5880000,5880000,0.01695,0
+ZNB.US,D,20101112,000000,5880000,5940000,5460000,5616000,0.11195,0
+ZNB.US,D,20101115,000000,5832000,5940000,5172000,5208000,0.16904,0
+ZNB.US,D,20101116,000000,5220000,5520000,5016000,5304000,0.08598,0
+ZNB.US,D,20101117,000000,5256000,5340000,5100000,5148000,0.06996,0
+ZNB.US,D,20101118,000000,5304000,5676000,5304000,5460000,0.10232,0
+ZNB.US,D,20101119,000000,5484000,5484000,5196000,5292000,0.06354,0
+ZNB.US,D,20101122,000000,5280000,5280000,5028000,5028000,0.05614,0
+ZNB.US,D,20101123,000000,4968000,4980000,4800000,4896000,0.09968,0
+ZNB.US,D,20101124,000000,4896000,5100000,4896000,4944000,0.06513,0
+ZNB.US,D,20101126,000000,4944000,4944000,4800000,4872000,0.0392,0
+ZNB.US,D,20101129,000000,4824000,4848000,4620000,4740000,0.07827,0
+ZNB.US,D,20101130,000000,4740000,4776000,4644000,4728000,0.04083,0
+ZNB.US,D,20101201,000000,4860000,4908000,4608000,4632000,0.02539,0
+ZNB.US,D,20101202,000000,4608000,4680000,4560000,4644000,0.03949,0
+ZNB.US,D,20101203,000000,4620000,4836000,4560000,4716000,0.05828,0
+ZNB.US,D,20101206,000000,4740000,4884000,4596000,4740000,0.09315,0
+ZNB.US,D,20101207,000000,4728000,4896000,4728000,4884000,0.04149,0
+ZNB.US,D,20101208,000000,4944000,5280000,4908000,4932000,0.06998,0
+ZNB.US,D,20101209,000000,4908000,5184000,4860000,4992000,0.0321,0
+ZNB.US,D,20101210,000000,4980000,5028000,4824000,4860000,0.04557,0
+ZNB.US,D,20101213,000000,4836000,4920000,4764000,4836000,0.0412899,0
+ZNB.US,D,20101214,000000,4812000,4824000,4572000,4608000,0.04689,0
+ZNB.US,D,20101215,000000,4992000,5064000,4572000,4920000,0.07076,0
+ZNB.US,D,20101216,000000,4956000,5124000,4752000,4896000,0.04916,0
+ZNB.US,D,20101217,000000,4908000,4908000,4620000,4812000,0.0442199,0
+ZNB.US,D,20101220,000000,4800000,4836000,4644000,4752000,0.03612,0
+ZNB.US,D,20101221,000000,4824000,4908000,4716000,4788000,0.03876,0
+ZNB.US,D,20101222,000000,4752000,4788000,4620000,4632000,0.06755,0
+ZNB.US,D,20101223,000000,4632000,4740000,4596000,4620000,0.07958,0
+ZNB.US,D,20101227,000000,4656000,5040000,4620000,4824000,0.17346,0
+ZNB.US,D,20101228,000000,4920000,5100000,4896000,5064000,0.13631,0
+ZNB.US,D,20101229,000000,5100000,5232000,5076000,5100000,0.10731,0
+ZNB.US,D,20101230,000000,5160000,5520000,5124000,5484000,0.16652,0
+ZNB.US,D,20101231,000000,5616000,5748000,5592000,5616000,0.131839,0
+ZNB.US,D,20110103,000000,5856000,6000000,5808000,5940000,0.28494,0
+ZNB.US,D,20110104,000000,5976000,6144000,5952000,6048000,0.21327,0
+ZNB.US,D,20110105,000000,6024000,6180000,6000000,6144000,0.17689,0
+ZNB.US,D,20110106,000000,6204000,6468000,6120000,6312000,0.2154,0
+ZNB.US,D,20110107,000000,6384000,6384000,5952000,6000000,0.16256,0
+ZNB.US,D,20110110,000000,6012000,6072000,5820000,6000000,0.10839,0
+ZNB.US,D,20110111,000000,5964000,5964000,5280000,5544000,0.2212,0
+ZNB.US,D,20110112,000000,5520000,5988000,5400000,5916000,0.233859,0
+ZNB.US,D,20110113,000000,5820000,5856000,5484000,5640000,0.1061,0
+ZNB.US,D,20110114,000000,5688000,5712000,5472000,5628000,0.05614,0
+ZNB.US,D,20110118,000000,5592000,5748000,5532000,5568000,0.0457599,0
+ZNB.US,D,20110119,000000,5532000,5580000,5520000,5520000,0.03404,0
+ZNB.US,D,20110120,000000,5520000,5640000,5424000,5544000,0.0301,0
+ZNB.US,D,20110121,000000,5604000,5688000,5340000,5400000,0.07081,0
+ZNB.US,D,20110124,000000,5340000,5460000,5340000,5388000,0.02809,0
+ZNB.US,D,20110125,000000,5376000,5520000,5340000,5484000,0.07132,0
+ZNB.US,D,20110126,000000,5568000,5688000,5472000,5472000,0.04577,0
+ZNB.US,D,20110127,000000,5520000,5664000,5460000,5568000,0.01139,0
+ZNB.US,D,20110128,000000,5700000,5700000,5376000,5400000,0.04319,0
+ZNB.US,D,20110131,000000,5352000,5388000,5124000,5196000,0.06489,0
+ZNB.US,D,20110201,000000,5292000,5580000,5172000,5580000,0.06606,0
+ZNB.US,D,20110202,000000,5640000,5640000,5472000,5580000,0.04219,0
+ZNB.US,D,20110203,000000,5640000,5640000,5412000,5472000,0.04408,0
+ZNB.US,D,20110204,000000,5436000,5508000,5244000,5412000,0.06869,0
+ZNB.US,D,20110207,000000,5628000,5808000,5568000,5676000,0.1332,0
+ZNB.US,D,20110208,000000,5808000,5832000,5712000,5772000,0.03167,0
+ZNB.US,D,20110209,000000,5760000,5940000,5760000,5880000,0.04936,0
+ZNB.US,D,20110210,000000,5880000,5880000,5652000,5724000,0.07223,0
+ZNB.US,D,20110211,000000,5976000,5976000,5616000,5640000,0.10467,0
+ZNB.US,D,20110214,000000,5616000,5700000,5520000,5580000,0.06564,0
+ZNB.US,D,20110215,000000,5640000,5988000,5604000,5664000,0.04281,0
+ZNB.US,D,20110216,000000,5652000,5856000,5652000,5760000,0.04598,0
+ZNB.US,D,20110218,000000,5784000,5808000,5580000,5592000,0.03421,0
+ZNB.US,D,20110222,000000,5748000,5820000,5580000,5640000,0.06718,0
+ZNB.US,D,20110223,000000,5700000,5700000,5460000,5484000,0.03318,0
+ZNB.US,D,20110224,000000,5484000,5604000,5400000,5436000,0.02165,0
+ZNB.US,D,20110225,000000,5556000,5724000,5400000,5604000,0.0380799,0
+ZNB.US,D,20110228,000000,5724000,5844000,5628000,5820000,0.03868,0
+ZNB.US,D,20110301,000000,5880000,5880000,5688000,5772000,0.0674,0
+ZNB.US,D,20110302,000000,5724000,5736000,5532000,5556000,0.09314,0
+ZNB.US,D,20110303,000000,5592000,5640000,5436000,5484000,0.05176,0
+ZNB.US,D,20110304,000000,5532000,5532000,5400000,5436000,0.03029,0
+ZNB.US,D,20110307,000000,5448000,5496000,5172000,5196000,0.07504,0
+ZNB.US,D,20110308,000000,5208000,5376000,5172000,5304000,0.02182,0
+ZNB.US,D,20110309,000000,5220000,5328000,5172000,5184000,0.03185,0
+ZNB.US,D,20110310,000000,5184000,5184000,4872000,5004000,0.10077,0
+ZNB.US,D,20110311,000000,4944000,5004000,4908000,4944000,0.0297,0
+ZNB.US,D,20110314,000000,4920000,4944000,4728000,4752000,0.07361,0
+ZNB.US,D,20110315,000000,4560000,4944000,4500000,4884000,0.07056,0
+ZNB.US,D,20110316,000000,4968000,5064000,4620000,4620000,0.05285,0
+ZNB.US,D,20110317,000000,4692000,4920000,4692000,4740000,0.0344099,0
+ZNB.US,D,20110318,000000,4992000,4992000,4680000,4848000,0.02431,0
+ZNB.US,D,20110321,000000,4968000,4980000,4740000,4764000,0.04787,0
+ZNB.US,D,20110322,000000,4800000,4800000,4656000,4668000,0.04317,0
+ZNB.US,D,20110323,000000,4632000,4800000,4632000,4704000,0.02292,0
+ZNB.US,D,20110324,000000,4692000,4752000,4620000,4644000,0.04908,0
+ZNB.US,D,20110325,000000,4668000,4668000,4320000,4368000,0.09164,0
+ZNB.US,D,20110328,000000,4368000,4428000,3900000,3984000,0.16539,0
+ZNB.US,D,20110329,000000,4092000,4380000,3972000,4188000,0.06873,0
+ZNB.US,D,20110330,000000,4260000,4368000,4200000,4356000,0.09126,0
+ZNB.US,D,20110331,000000,4380000,4428000,4152000,4176000,0.06305,0
+ZNB.US,D,20110401,000000,4296000,4332000,4104000,4104000,0.06965,0
+ZNB.US,D,20110404,000000,4128000,4188000,4080000,4128000,0.0267099,0
+ZNB.US,D,20110405,000000,4140000,4392000,4140000,4368000,0.0603099,0
+ZNB.US,D,20110406,000000,4320000,4548000,4320000,4368000,0.0716,0
+ZNB.US,D,20110407,000000,4344000,4428000,4152000,4164000,0.10295,0
+ZNB.US,D,20110408,000000,4224000,4224000,3912000,3960000,0.12493,0
+ZNB.US,D,20110411,000000,4056000,4116000,3996000,4044000,0.02361,0
+ZNB.US,D,20110412,000000,4032000,4032000,3612000,3648000,0.1305,0
+ZNB.US,D,20110413,000000,3720000,3816000,3720000,3768000,0.05858,0
+ZNB.US,D,20110414,000000,3780000,3780000,3660000,3684000,0.04937,0
+ZNB.US,D,20110415,000000,3660000,3672000,3600000,3624000,0.08938,0
+ZNB.US,D,20110418,000000,3600000,3660000,3600000,3660000,0.04696,0
+ZNB.US,D,20110419,000000,3708000,3756000,3648000,3684000,0.0331,0
+ZNB.US,D,20110420,000000,3780000,3864000,3696000,3756000,0.06695,0
+ZNB.US,D,20110421,000000,3840000,3840000,3684000,3744000,0.03704,0
+ZNB.US,D,20110425,000000,3720000,3756000,3672000,3696000,0.0546699,0
+ZNB.US,D,20110426,000000,3696000,3756000,3588000,3600000,0.04218,0
+ZNB.US,D,20110427,000000,3600000,3648000,3588000,3588000,0.02025,0
+ZNB.US,D,20110428,000000,3564000,3696000,3516000,3588000,0.0545099,0
+ZNB.US,D,20110429,000000,3600000,3600000,3348000,3360000,0.0953,0
+ZNB.US,D,20110502,000000,3372000,3444000,3360000,3408000,0.06299,0
+ZNB.US,D,20110503,000000,3396000,3672000,3396000,3612000,0.06633,0
+ZNB.US,D,20110504,000000,3660000,3816000,3612000,3672000,0.10427,0
+ZNB.US,D,20110505,000000,3828000,3828000,3600000,3612000,0.05065,0
+ZNB.US,D,20110506,000000,3588000,3588000,3360000,3372000,0.11131,0
+ZNB.US,D,20110509,000000,3396000,3396000,3036000,3108000,0.18254,0
+ZNB.US,D,20110510,000000,3252000,3252000,3120000,3120000,0.0691,0
+ZNB.US,D,20110511,000000,3180000,3264000,3060000,3060000,0.1126,0
+ZNB.US,D,20110512,000000,3060000,3096000,3036000,3048000,0.02843,0
+ZNB.US,D,20110513,000000,3000000,3024000,2772000,2832000,0.12915,0
+ZNB.US,D,20110516,000000,2880000,2880000,2520000,2520000,0.11495,0
+ZNB.US,D,20110517,000000,2460000,2508000,2364000,2436000,0.1812,0
+ZNB.US,D,20110518,000000,2460000,2532000,2340000,2508000,0.1451,0
+ZNB.US,D,20110519,000000,2448000,2676000,2352000,2472000,0.14209,0
+ZNB.US,D,20110520,000000,2508000,2592000,2460000,2580000,0.04835,0
+ZNB.US,D,20110523,000000,2640000,2676000,2472000,2580000,0.15958,0
+ZNB.US,D,20110524,000000,2592000,3156000,2568000,2916000,0.07167,0
+ZNB.US,D,20110525,000000,3024000,3720000,3024000,3408000,0.37159,0
+ZNB.US,D,20110526,000000,3420000,3600000,3192000,3216000,0.09717,0
+ZNB.US,D,20110527,000000,3300000,3300000,3036000,3096000,0.0928,0
+ZNB.US,D,20110531,000000,3024000,3252000,2940000,3000000,0.0659199,0
+ZNB.US,D,20110601,000000,3000000,3060000,2940000,2940000,0.04394,0
+ZNB.US,D,20110602,000000,2964000,2976000,2604000,2616000,0.089,0
+ZNB.US,D,20110603,000000,2616000,2700000,2364000,2376000,0.17242,0
+ZNB.US,D,20110606,000000,2424000,2832000,2424000,2664000,0.1323,0
+ZNB.US,D,20110607,000000,2664000,2664000,2412000,2520000,0.10242,0
+ZNB.US,D,20110608,000000,2568000,2640000,2448000,2448000,0.0628,0
+ZNB.US,D,20110609,000000,2496000,2580000,2436000,2520000,0.05851,0
+ZNB.US,D,20110610,000000,2472000,2496000,2412000,2448000,0.03755,0
+ZNB.US,D,20110613,000000,2460000,2532000,2316000,2352000,0.11601,0
+ZNB.US,D,20110614,000000,2460000,2460000,2304000,2304000,0.09154,0
+ZNB.US,D,20110615,000000,2268000,2496000,2100000,2232000,0.08619,0
+ZNB.US,D,20110616,000000,2280000,2328000,1860000,1956000,0.11973,0
+ZNB.US,D,20110617,000000,1980000,2124000,1740000,1848000,0.16259,0
+ZNB.US,D,20110620,000000,1836000,1992000,1836000,1968000,0.07214,0
+ZNB.US,D,20110621,000000,1992000,2172000,1932000,2016000,0.05491,0
+ZNB.US,D,20110622,000000,2028000,2136000,2028000,2076000,0.0570899,0
+ZNB.US,D,20110623,000000,2112000,2196000,2064000,2196000,0.03944,0
+ZNB.US,D,20110624,000000,2160000,2172000,2088000,2160000,0.03898,0
+ZNB.US,D,20110627,000000,2184000,2184000,2136000,2148000,0.011,0
+ZNB.US,D,20110628,000000,2112000,2112000,1932000,2004000,0.17114,0
+ZNB.US,D,20110629,000000,1956000,2088000,1884000,1944000,0.05729,0
+ZNB.US,D,20110630,000000,1980000,2100000,1968000,2016000,0.04246,0
+ZNB.US,D,20110701,000000,2040000,2052000,1932000,2016000,0.04655,0
+ZNB.US,D,20110705,000000,2040000,2064000,2004000,2016000,0.06188,0
+ZNB.US,D,20110706,000000,2040000,2112000,2016000,2052000,0.06442,0
+ZNB.US,D,20110707,000000,2028000,2088000,2016000,2064000,0.05332,0
+ZNB.US,D,20110708,000000,2088000,2112000,2076000,2100000,0.0365,0
+ZNB.US,D,20110711,000000,2112000,2256000,2076000,2100000,0.1834,0
+ZNB.US,D,20110712,000000,2172000,2220000,2040000,2184000,0.07897,0
+ZNB.US,D,20110713,000000,2208000,2280000,2208000,2220000,0.14074,0
+ZNB.US,D,20110714,000000,2220000,2256000,2184000,2184000,0.05746,0
+ZNB.US,D,20110715,000000,2172000,2232000,2136000,2172000,0.0151,0
+ZNB.US,D,20110718,000000,2160000,2220000,2160000,2184000,0.01901,0
+ZNB.US,D,20110719,000000,2184000,2268000,2124000,2208000,0.03983,0
+ZNB.US,D,20110720,000000,2208000,2268000,2196000,2208000,0.04159,0
+ZNB.US,D,20110721,000000,2280000,2280000,2196000,2220000,0.0788,0
+ZNB.US,D,20110722,000000,2244000,2484000,2208000,2424000,0.4946,0
+ZNB.US,D,20110725,000000,2424000,2820000,2400000,2760000,0.60498,0
+ZNB.US,D,20110726,000000,3000000,3084000,2532000,2640000,0.40601,0
+ZNB.US,D,20110727,000000,2676000,2700000,2460000,2592000,0.14242,0
+ZNB.US,D,20110728,000000,2460000,2640000,2400000,2616000,0.15726,0
+ZNB.US,D,20110729,000000,2532000,2580000,2424000,2556000,0.0430199,0
+ZNB.US,D,20110801,000000,2604000,2604000,2412000,2448000,0.08027,0
+ZNB.US,D,20110802,000000,2460000,2520000,2316000,2340000,0.07719,0
+ZNB.US,D,20110803,000000,2352000,2496000,2256000,2328000,0.05229,0
+ZNB.US,D,20110804,000000,2340000,2340000,2088000,2112000,0.09852,0
+ZNB.US,D,20110805,000000,2136000,2160000,1992000,2088000,0.0412,0
+ZNB.US,D,20110808,000000,2112000,2112000,1920000,1920000,0.06084,0
+ZNB.US,D,20110809,000000,1980000,2148000,1872000,2040000,0.0566099,0
+ZNB.US,D,20110810,000000,1956000,2100000,1872000,1872000,0.0747,0
+ZNB.US,D,20110811,000000,1872000,1980000,1860000,1980000,0.08097,0
+ZNB.US,D,20110812,000000,1956000,2244000,1956000,2208000,0.0320299,0
+ZNB.US,D,20110815,000000,2184000,2412000,2160000,2316000,0.05043,0
+ZNB.US,D,20110816,000000,2304000,2364000,2208000,2304000,0.01967,0
+ZNB.US,D,20110817,000000,2388000,2436000,2244000,2244000,0.01547,0
+ZNB.US,D,20110818,000000,2220000,2256000,2184000,2220000,0.01995,0
+ZNB.US,D,20110819,000000,2220000,2220000,2160000,2172000,0.03346,0
+ZNB.US,D,20110822,000000,2304000,2304000,2100000,2112000,0.00947,0
+ZNB.US,D,20110823,000000,2100000,2256000,2100000,2184000,0.02422,0
+ZNB.US,D,20110824,000000,2172000,2208000,2100000,2160000,0.00337,0
+ZNB.US,D,20110825,000000,2136000,2220000,1932000,1980000,0.13318,0
+ZNB.US,D,20110826,000000,1980000,2064000,1920000,2064000,0.10021,0
+ZNB.US,D,20110829,000000,2076000,2184000,2076000,2112000,0.02315,0
+ZNB.US,D,20110830,000000,2172000,2304000,2172000,2196000,0.04753,0
+ZNB.US,D,20110831,000000,2196000,2208000,2172000,2184000,0.00198,0
+ZNB.US,D,20110901,000000,2184000,2220000,2160000,2160000,0.00569,0
+ZNB.US,D,20110902,000000,2160000,2196000,2040000,2052000,0.01939,0
+ZNB.US,D,20110906,000000,2088000,2148000,2052000,2148000,0.01483,0
+ZNB.US,D,20110907,000000,2136000,2184000,2136000,2160000,0.02262,0
+ZNB.US,D,20110908,000000,2172000,2244000,2160000,2208000,0.08403,0
+ZNB.US,D,20110909,000000,2256000,2304000,2256000,2256000,0.04003,0
+ZNB.US,D,20110912,000000,2232000,2328000,2232000,2292000,0.022,0
+ZNB.US,D,20110913,000000,2316000,2352000,2316000,2316000,0.02843,0
+ZNB.US,D,20110914,000000,2316000,2400000,2256000,2268000,0.02216,0
+ZNB.US,D,20110915,000000,2316000,2340000,2280000,2280000,0.03025,0
+ZNB.US,D,20110916,000000,2256000,2268000,2220000,2220000,0.01525,0
+ZNB.US,D,20110919,000000,2220000,2400000,2220000,2352000,0.03042,0
+ZNB.US,D,20110920,000000,2400000,2400000,2184000,2232000,0.0533,0
+ZNB.US,D,20110921,000000,2232000,2244000,2160000,2160000,0.02717,0
+ZNB.US,D,20110922,000000,2208000,2208000,2052000,2172000,0.02207,0
+ZNB.US,D,20110923,000000,2172000,2208000,2040000,2160000,0.0388499,0
+ZNB.US,D,20110926,000000,2088000,2100000,1980000,2028000,0.04091,0
+ZNB.US,D,20110927,000000,1980000,2052000,1980000,1980000,0.04135,0
+ZNB.US,D,20110928,000000,1980000,1992000,1872000,1920000,0.07774,0
+ZNB.US,D,20110929,000000,1932000,1944000,1812000,1812000,0.07685,0
+ZNB.US,D,20110930,000000,1824000,1908000,1824000,1860000,0.0222,0
+ZNB.US,D,20111003,000000,1896000,1908000,1812000,1812000,0.01574,0
+ZNB.US,D,20111004,000000,1824000,1824000,1764000,1800000,0.02176,0
+ZNB.US,D,20111005,000000,1812000,1920000,1764000,1848000,0.05227,0
+ZNB.US,D,20111006,000000,1848000,1920000,1848000,1920000,0.01942,0
+ZNB.US,D,20111007,000000,1872000,1872000,1848000,1848000,0.00575,0
+ZNB.US,D,20111010,000000,1800000,1956000,1800000,1920000,0.03317,0
+ZNB.US,D,20111011,000000,1944000,1944000,1800000,1932000,0.01201,0
+ZNB.US,D,20111012,000000,1920000,2040000,1824000,1920000,0.03773,0
+ZNB.US,D,20111013,000000,1896000,2016000,1836000,1920000,0.01233,0
+ZNB.US,D,20111014,000000,1968000,2040000,1968000,1980000,0.0425399,0
+ZNB.US,D,20111017,000000,1944000,2052000,1944000,2028000,0.00237,0
+ZNB.US,D,20111018,000000,1884000,2268000,1884000,2244000,0.08548,0
+ZNB.US,D,20111019,000000,2280000,2280000,2172000,2268000,0.02325,0
+ZNB.US,D,20111020,000000,2268000,2268000,2100000,2196000,0.03958,0
+ZNB.US,D,20111021,000000,2124000,2220000,2124000,2220000,0.00371,0
+ZNB.US,D,20111024,000000,2412000,2664000,2352000,2592000,0.36121,0
+ZNB.US,D,20111025,000000,2544000,2676000,2544000,2592000,0.13727,0
+ZNB.US,D,20111026,000000,2664000,2688000,2580000,2628000,0.20347,0
+ZNB.US,D,20111027,000000,2640000,2724000,2616000,2628000,0.07165,0
+ZNB.US,D,20111028,000000,2640000,2748000,2640000,2712000,0.0985699,0
+ZNB.US,D,20111031,000000,2748000,2760000,2628000,2712000,0.08521,0
+ZNB.US,D,20111101,000000,2712000,2760000,2700000,2736000,0.11583,0
+ZNB.US,D,20111102,000000,2724000,2928000,2700000,2772000,0.27975,0
+ZNB.US,D,20111103,000000,2760000,2808000,2760000,2772000,0.07943,0
+ZNB.US,D,20111104,000000,2820000,2820000,2736000,2784000,0.11669,0
+ZNB.US,D,20111107,000000,2784000,2868000,2784000,2820000,0.06247,0
+ZNB.US,D,20111108,000000,2808000,2916000,2808000,2880000,0.10935,0
+ZNB.US,D,20111109,000000,2880000,2892000,2868000,2868000,0.08231,0
+ZNB.US,D,20111110,000000,2880000,2916000,2868000,2880000,0.12072,0
+ZNB.US,D,20111111,000000,2880000,2928000,2868000,2880000,0.04167,0
+ZNB.US,D,20111114,000000,2880000,2940000,2880000,2892000,0.04893,0
+ZNB.US,D,20111115,000000,2892000,2940000,2892000,2904000,0.06028,0
+ZNB.US,D,20111116,000000,2892000,2904000,2880000,2892000,0.07106,0
+ZNB.US,D,20111117,000000,2820000,2916000,2796000,2844000,0.23719,0
+ZNB.US,D,20111118,000000,2856000,2880000,2796000,2820000,0.04633,0
+ZNB.US,D,20111121,000000,2832000,2868000,2796000,2820000,0.03214,0
+ZNB.US,D,20111122,000000,2820000,2844000,2796000,2832000,0.04998,0
+ZNB.US,D,20111123,000000,2784000,2844000,2784000,2820000,0.0227,0
+ZNB.US,D,20111125,000000,2784000,2784000,2784000,2784000,0.00117,0
+ZNB.US,D,20111128,000000,2820000,2844000,2796000,2832000,0.03019,0
+ZNB.US,D,20111129,000000,2820000,2832000,2808000,2832000,0.0254199,0
+ZNB.US,D,20111130,000000,2856000,2856000,2808000,2820000,0.02858,0
+ZNB.US,D,20111201,000000,2808000,2844000,2808000,2820000,0.02085,0
+ZNB.US,D,20111202,000000,2880000,2880000,2796000,2820000,0.01022,0
+ZNB.US,D,20111205,000000,2820000,2832000,2796000,2820000,0.01604,0
+ZNB.US,D,20111206,000000,2820000,2856000,2796000,2796000,0.03008,0
+ZNB.US,D,20111207,000000,2820000,2820000,2700000,2748000,0.03275,0
+ZNB.US,D,20111208,000000,2748000,2784000,2700000,2760000,0.03208,0
+ZNB.US,D,20111209,000000,2748000,2784000,2724000,2760000,0.02321,0
+ZNB.US,D,20111212,000000,2736000,2772000,2736000,2748000,0.0234,0
+ZNB.US,D,20111213,000000,2748000,2760000,2736000,2736000,0.02361,0
+ZNB.US,D,20111214,000000,2736000,2772000,2736000,2760000,0.03007,0
+ZNB.US,D,20111215,000000,2748000,2784000,2736000,2736000,0.05039,0
+ZNB.US,D,20111216,000000,2736000,2784000,2736000,2736000,0.05795,0
+ZNB.US,D,20111219,000000,2736000,2784000,2688000,2760000,0.14073,0
+ZNB.US,D,20111220,000000,2784000,2844000,2736000,2844000,0.0532,0
+ZNB.US,D,20111221,000000,2820000,2844000,2784000,2844000,0.02282,0
+ZNB.US,D,20111222,000000,2856000,2856000,2796000,2820000,0.06383,0
+ZNB.US,D,20111223,000000,2844000,2856000,2796000,2820000,0.0545,0
+ZNB.US,D,20111227,000000,2796000,2844000,2760000,2844000,0.0431299,0
+ZNB.US,D,20111228,000000,2844000,2856000,2832000,2844000,0.02021,0
+ZNB.US,D,20111229,000000,2844000,2856000,2820000,2856000,0.03345,0
+ZNB.US,D,20111230,000000,2820000,2856000,2820000,2856000,0.04673,0
+ZNB.US,D,20120103,000000,2832000,2880000,2832000,2868000,0.0554,0
+ZNB.US,D,20120104,000000,2868000,2904000,2856000,2868000,0.07896,0
+ZNB.US,D,20120105,000000,2868000,2952000,2856000,2940000,0.0927299,0
+ZNB.US,D,20120106,000000,2952000,2988000,2880000,2952000,0.05141,0
+ZNB.US,D,20120109,000000,2976000,3000000,2928000,3000000,0.09355,0
+ZNB.US,D,20120110,000000,3000000,3060000,2964000,3012000,0.08667,0
+ZNB.US,D,20120111,000000,3036000,3036000,2988000,3000000,0.03208,0
+ZNB.US,D,20120112,000000,3012000,3024000,2988000,3000000,0.01433,0
+ZNB.US,D,20120113,000000,3000000,3024000,2964000,3024000,0.02895,0
+ZNB.US,D,20120117,000000,2952000,3000000,2940000,2952000,0.03636,0
+ZNB.US,D,20120118,000000,2952000,3000000,2940000,3000000,0.04362,0
+ZNB.US,D,20120119,000000,3000000,3024000,2988000,3024000,0.03879,0
+ZNB.US,D,20120120,000000,3024000,3036000,3012000,3036000,0.11825,0
+ZNB.US,D,20120123,000000,3036000,3036000,3012000,3012000,0.02683,0
+ZNB.US,D,20120124,000000,3036000,3036000,3012000,3036000,0.02501,0
+ZNB.US,D,20120125,000000,3000000,3036000,2988000,3036000,0.02027,0
+ZNB.US,D,20120126,000000,3000000,3036000,2988000,3012000,0.03611,0
+ZNB.US,D,20120127,000000,3024000,3036000,3012000,3036000,0.07661,0
+ZNB.US,D,20120130,000000,2988000,3036000,2976000,3024000,0.00795,0
+ZNB.US,D,20120131,000000,3024000,3024000,3012000,3012000,0.00475,0
+ZNB.US,D,20120201,000000,3012000,3012000,2976000,2988000,0.01524,0
+ZNB.US,D,20120202,000000,2964000,2976000,2736000,2892000,0.08169,0
+ZNB.US,D,20120203,000000,2880000,2928000,2856000,2868000,0.03489,0
+ZNB.US,D,20120206,000000,2880000,2916000,2856000,2868000,0.03642,0
+ZNB.US,D,20120207,000000,2880000,2892000,2868000,2868000,0.05585,0
+ZNB.US,D,20120208,000000,2868000,2916000,2856000,2856000,0.09122,0
+ZNB.US,D,20120209,000000,2856000,2880000,2808000,2856000,0.05388,0
+ZNB.US,D,20120210,000000,2832000,2844000,2808000,2832000,0.04721,0
+ZNB.US,D,20120213,000000,2820000,2856000,2808000,2808000,0.04745,0
+ZNB.US,D,20120214,000000,2784000,2844000,2760000,2844000,0.07412,0
+ZNB.US,D,20120215,000000,2844000,2880000,2844000,2844000,0.05099,0
+ZNB.US,D,20120216,000000,2856000,2868000,2844000,2868000,0.01332,0
+ZNB.US,D,20120217,000000,2856000,2880000,2808000,2856000,0.03457,0
+ZNB.US,D,20120221,000000,2832000,2892000,2808000,2832000,0.07934,0
+ZNB.US,D,20120222,000000,2844000,2856000,2832000,2856000,0.02376,0
+ZNB.US,D,20120223,000000,2832000,2880000,2832000,2856000,0.01107,0
+ZNB.US,D,20120224,000000,2880000,2904000,2868000,2880000,0.0265499,0
+ZNB.US,D,20120227,000000,2880000,2916000,2856000,2904000,0.03871,0
+ZNB.US,D,20120228,000000,2904000,2916000,2904000,2904000,0.01242,0
+ZNB.US,D,20120229,000000,2892000,2916000,2892000,2904000,0.02386,0
+ZNB.US,D,20120301,000000,2880000,2916000,2880000,2880000,0.0208199,0
+ZNB.US,D,20120302,000000,2904000,2904000,2868000,2880000,0.01375,0
+ZNB.US,D,20120305,000000,2868000,2880000,2844000,2844000,0.04988,0
+ZNB.US,D,20120306,000000,2856000,2916000,2844000,2868000,0.03306,0
+ZNB.US,D,20120307,000000,2892000,2892000,2868000,2892000,0.01758,0
+ZNB.US,D,20120308,000000,2880000,2892000,2868000,2880000,0.01311,0
+ZNB.US,D,20120309,000000,2880000,2904000,2868000,2892000,0.00927,0
+ZNB.US,D,20120312,000000,2880000,2904000,2880000,2904000,0.01942,0
+ZNB.US,D,20120313,000000,2880000,2904000,2868000,2904000,0.03754,0
+ZNB.US,D,20120314,000000,2892000,2892000,2868000,2892000,0.0652,0
+ZNB.US,D,20120315,000000,2880000,2880000,2868000,2880000,0.01529,0
+ZNB.US,D,20120316,000000,2868000,2940000,2868000,2904000,0.0267899,0
+ZNB.US,D,20120319,000000,2904000,2928000,2880000,2904000,0.0241699,0
+ZNB.US,D,20120320,000000,2880000,2892000,2880000,2892000,0.0113599,0
+ZNB.US,D,20120321,000000,2892000,2892000,2856000,2856000,0.01968,0
+ZNB.US,D,20120322,000000,2868000,2868000,2856000,2868000,0.01889,0
+ZNB.US,D,20120323,000000,2868000,2880000,2844000,2868000,0.03399,0
+ZNB.US,D,20120326,000000,2868000,2904000,2856000,2880000,0.04462,0
+ZNB.US,D,20120327,000000,2868000,2904000,2868000,2868000,0.02779,0
+ZNB.US,D,20120328,000000,2880000,2916000,2868000,2916000,0.0191,0
+ZNB.US,D,20120329,000000,2916000,2916000,2880000,2880000,0.03458,0
+ZNB.US,D,20120330,000000,2880000,2904000,2880000,2892000,0.01951,0
+ZNB.US,D,20120402,000000,2880000,2904000,2880000,2892000,0.03872,0
+ZNB.US,D,20120403,000000,2880000,2880000,2796000,2808000,0.07131,0
+ZNB.US,D,20120404,000000,2808000,2820000,2700000,2712000,0.03958,0
+ZNB.US,D,20120405,000000,2712000,2712000,2424000,2448000,0.08829,0
+ZNB.US,D,20120409,000000,2460000,2700000,2460000,2616000,0.07446,0
+ZNB.US,D,20120410,000000,2604000,2712000,2592000,2640000,0.02574,0
+ZNB.US,D,20120411,000000,2628000,2652000,2568000,2616000,0.01407,0
+ZNB.US,D,20120412,000000,2688000,2688000,2568000,2664000,0.02098,0
+ZNB.US,D,20120413,000000,2664000,2688000,2616000,2652000,0.00467,0
+ZNB.US,D,20120416,000000,2616000,2640000,2556000,2592000,0.02511,0
+ZNB.US,D,20120417,000000,2640000,2712000,2532000,2580000,0.04041,0
+ZNB.US,D,20120418,000000,2532000,2580000,2460000,2556000,0.01669,0
+ZNB.US,D,20120419,000000,2556000,2580000,2544000,2580000,0.00308,0
+ZNB.US,D,20120420,000000,2604000,2604000,2472000,2580000,0.016,0
+ZNB.US,D,20120423,000000,2544000,2616000,2484000,2604000,0.02776,0
+ZNB.US,D,20120424,000000,2604000,2616000,2508000,2604000,0.01918,0
+ZNB.US,D,20120425,000000,2604000,2604000,2520000,2544000,0.02456,0
+ZNB.US,D,20120426,000000,2484000,2520000,2472000,2520000,0.04702,0
+ZNB.US,D,20120427,000000,2496000,2520000,2484000,2484000,0.02221,0
+ZNB.US,D,20120430,000000,2472000,2520000,2448000,2460100,0.04064,0
+ZNB.US,D,20120501,000000,2448000,2520000,2448000,2484000,0.0259,0
+ZNB.US,D,20120502,000000,2484000,2580000,2484000,2568000,0.0290099,0
+ZNB.US,D,20120503,000000,2532000,2616000,2508000,2592000,0.03028,0
+ZNB.US,D,20120504,000000,2544000,2580000,2496000,2544000,0.00533,0
+ZNB.US,D,20120507,000000,2544000,2580000,2544000,2580000,0.00687,0
+ZNB.US,D,20120508,000000,2556000,2580000,2496000,2532000,0.00996,0
+ZNB.US,D,20120509,000000,2520000,2592000,2484000,2544000,0.03201,0
+ZNB.US,D,20120510,000000,2544000,2544000,2508000,2544000,0.00496,0
+ZNB.US,D,20120511,000000,2532000,2544000,2508000,2544000,0.00102999,0
+ZNB.US,D,20120514,000000,2532000,2592000,2508000,2508000,0.01948,0
+ZNB.US,D,20120515,000000,2508000,2508000,2484000,2484000,0.03671,0
+ZNB.US,D,20120516,000000,2484000,2484000,2220000,2232000,0.07714,0
+ZNB.US,D,20120517,000000,2196000,2220000,2064000,2064000,0.07007,0
+ZNB.US,D,20120518,000000,2016000,2100000,1980000,2100000,0.06542,0
+ZNB.US,D,20120521,000000,2076000,2076000,1920000,1980000,0.04244,0
+ZNB.US,D,20120522,000000,2016000,2052000,2004000,2004000,0.0247,0
+ZNB.US,D,20120523,000000,2016000,2052000,2016000,2052000,0.00425,0
+ZNB.US,D,20120524,000000,2028000,2040000,2016000,2016000,0.01042,0
+ZNB.US,D,20120525,000000,2028000,2052000,2004000,2016000,0.0055,0
+ZNB.US,D,20120529,000000,2016000,2016000,2016000,2016000,0.01118,0
+ZNB.US,D,20120530,000000,1992000,2016000,1824000,1932000,0.0512,0
+ZNB.US,D,20120531,000000,1896000,1932000,1872000,1908000,0.04611,0
+ZNB.US,D,20120601,000000,1908000,2004000,1860000,1920000,0.01332,0
+ZNB.US,D,20120604,000000,1884000,1884000,1824000,1848000,0.01525,0
+ZNB.US,D,20120605,000000,1920000,1920000,1860000,1896000,0.03312,0
+ZNB.US,D,20120606,000000,1836000,1896000,1824000,1860000,0.02879,0
+ZNB.US,D,20120607,000000,1872000,1932000,1848000,1932000,0.03725,0
+ZNB.US,D,20120608,000000,1860000,1932000,1860000,1932000,0.039,0
+ZNB.US,D,20120611,000000,1968000,1968000,1884000,1884000,0.01099,0
+ZNB.US,D,20120612,000000,1884000,1920000,1884000,1896000,0.02957,0
+ZNB.US,D,20120613,000000,1860000,1908000,1860000,1908000,0.04445,0
+ZNB.US,D,20120614,000000,1872000,1896000,1872000,1884000,0.00125,0
+ZNB.US,D,20120615,000000,1872000,1920000,1872000,1884000,0.01326,0
+ZNB.US,D,20120618,000000,1872000,1920000,1872000,1908000,0.0140799,0
+ZNB.US,D,20120619,000000,1920000,1920000,1884000,1920000,0.0512699,0
+ZNB.US,D,20120620,000000,1920000,1920000,1884000,1908000,0.04226,0
+ZNB.US,D,20120621,000000,1872000,1872000,1836000,1872000,0.01958,0
+ZNB.US,D,20120622,000000,1836000,1872000,1836000,1872000,0.00551,0
+ZNB.US,D,20120625,000000,1836000,1908000,1836000,1872000,0.02167,0
+ZNB.US,D,20120626,000000,1908000,1908000,1836000,1836000,0.0108,0
+ZNB.US,D,20120627,000000,1836000,2040000,1836000,2016000,0.02361,0
+ZNB.US,D,20120628,000000,1848000,2100000,1848000,2040000,0.0571,0
+ZNB.US,D,20120629,000000,2040000,2087400,1945200,1968000,0.00512,0
+ZNB.US,D,20120702,000000,1956000,1980000,1908000,1944000,0.0155,0
+ZNB.US,D,20120703,000000,1920000,1956000,1876200,1944000,0.02404,0
+ZNB.US,D,20120705,000000,1908000,1920000,1896000,1908000,0.03258,0
+ZNB.US,D,20120706,000000,1836000,2088000,1836000,1896000,0.0042,0
+ZNB.US,D,20120709,000000,1956000,1956000,1872000,1932000,0.01427,0
+ZNB.US,D,20120710,000000,1872000,1932000,1848000,1884000,0.02208,0
+ZNB.US,D,20120711,000000,1860000,1896000,1860000,1896000,0.00342,0
+ZNB.US,D,20120712,000000,1788000,1800000,1044000,1044000,0.35976,0
+ZNB.US,D,20120713,000000,1020000,1139900,996000,1020000,0.119689,0
+ZNB.US,D,20120716,000000,1176000,1188000,1020000,1092000,0.21992,0
+ZNB.US,D,20120717,000000,1017600,1104000,1017600,1080000,0.01772,0
+ZNB.US,D,20120718,000000,1103900,1140000,1033400,1116000,0.03558,0
+ZNB.US,D,20120719,000000,1092100,1092100,996000,1020000,0.08051,0
+ZNB.US,D,20120720,000000,1103900,1103900,961200,961200,0.01684,0
+ZNB.US,D,20120723,000000,962400,1007900,962400,988800,0.0113999,0
+ZNB.US,D,20120724,000000,962500,995900,960000,960000,0.01201,0
+ZNB.US,D,20120725,000000,960100,960100,768360,768360,0.08245,0
+ZNB.US,D,20120726,000000,744000,756000,540000,624000,0.180479,0
+ZNB.US,D,20120727,000000,624000,708000,600000,636000,0.07322,0
+ZNB.US,D,20120730,000000,708000,732000,660000,660000,0.00802,0
+ZNB.US,D,20120731,000000,660000,684120,588000,588000,0.01962,0
+ZNB.US,D,20120801,000000,600000,636000,600000,624000,0.01487,0
+ZNB.US,D,20120802,000000,624000,636000,589200,600360,0.01351,0
+ZNB.US,D,20120803,000000,600240,624000,588240,612360,0.06645,0
+ZNB.US,D,20120806,000000,588000,636000,588000,600360,0.03687,0
+ZNB.US,D,20120807,000000,600120,660000,587880,657600,0.05295,0
+ZNB.US,D,20120808,000000,696000,717600,660000,660000,0.01633,0
+ZNB.US,D,20120809,000000,660000,708000,567360,603960,0.05619,0
+ZNB.US,D,20120810,000000,624000,708000,624000,660000,0.03737,0
+ZNB.US,D,20120813,000000,720000,720000,672000,695880,0.01446,0
+ZNB.US,D,20120814,000000,683880,683880,600000,624000,0.01361,0
+ZNB.US,D,20120815,000000,624000,660000,624000,642000,0.00391,0
+ZNB.US,D,20120816,000000,636000,637200,624000,624000,0.01348,0
+ZNB.US,D,20120817,000000,576000,624000,576000,588960,0.03935,0
+ZNB.US,D,20120820,000000,600000,658800,600000,600360,0.00827,0
+ZNB.US,D,20120821,000000,600360,624000,574800,624000,0.03462,0
+ZNB.US,D,20120822,000000,624000,649800,578280,636000,0.02149,0
+ZNB.US,D,20120823,000000,576000,646800,576000,646800,0.0227,0
+ZNB.US,D,20120824,000000,600000,624000,594120,612000,0.00908,0
+ZNB.US,D,20120827,000000,623880,624000,623880,624000,0.00267,0
+ZNB.US,D,20120828,000000,588360,612000,583440,583680,0.02423,0
+ZNB.US,D,20120829,000000,583440,612000,583440,612000,0.00531,0
+ZNB.US,D,20120830,000000,589320,611280,576000,576000,0.0623299,0
+ZNB.US,D,20120831,000000,622800,634800,576000,578400,0.0283,0
+ZNB.US,D,20120904,000000,576000,576720,564000,564000,0.04742,0
+ZNB.US,D,20120905,000000,552000,600000,480000,492000,0.07732,0
+ZNB.US,D,20120906,000000,468000,492000,446760,446760,0.02592,0
+ZNB.US,D,20120907,000000,432000,636000,432000,540000,0.36578,0
+ZNB.US,D,20120910,000000,588000,588000,492000,527880,0.04661,0
+ZNB.US,D,20120911,000000,528000,540000,504000,516000,0.02061,0
+ZNB.US,D,20120912,000000,516000,540000,504000,504000,0.00775,0
+ZNB.US,D,20120913,000000,516000,528000,504000,504000,0.08726,0
+ZNB.US,D,20120914,000000,552000,552000,506040,540000,0.04972,0
+ZNB.US,D,20120917,000000,528000,528000,504000,504000,0.02258,0
+ZNB.US,D,20120918,000000,540000,540000,492240,492240,0.103469,0
+ZNB.US,D,20120919,000000,504000,539880,497640,528000,0.01367,0
+ZNB.US,D,20120920,000000,504360,539760,480000,492000,0.04746,0
+ZNB.US,D,20120921,000000,480120,527880,480000,516000,0.02494,0
+ZNB.US,D,20120924,000000,528000,528000,504000,504000,0.01258,0
+ZNB.US,D,20120925,000000,492000,708000,492000,636960,0.326049,0
+ZNB.US,D,20120926,000000,540000,564000,432000,515640,0.29107,0
+ZNB.US,D,20120927,000000,505320,527400,480000,480000,0.00231,0
+ZNB.US,D,20120928,000000,527400,527400,492240,504480,0.02983,0
+ZNB.US,D,20121001,000000,518160,526800,499200,525600,0.00877,0
+ZNB.US,D,20121002,000000,504000,525600,468000,525600,0.04108,0
+ZNB.US,D,20121003,000000,516000,516000,480360,516000,0.00411999,0
+ZNB.US,D,20121004,000000,504000,525600,492000,516240,0.01042,0
+ZNB.US,D,20121005,000000,504000,504000,481920,493200,0.06636,0
+ZNB.US,D,20121008,000000,504000,516000,493200,503880,0.05168,0
+ZNB.US,D,20121009,000000,493200,516000,486120,515880,0.00763,0
+ZNB.US,D,20121010,000000,492240,492240,488760,488760,0.00038,0
+ZNB.US,D,20121011,000000,488400,516000,488400,516000,0.02773,0
+ZNB.US,D,20121015,000000,493560,516000,493560,493560,0.00521,0
+ZNB.US,D,20121016,000000,504000,506400,493440,506400,0.04703,0
+ZNB.US,D,20121017,000000,504000,516000,504000,516000,0.00875,0
+ZNB.US,D,20121018,000000,493200,504360,493200,493560,0.02825,0
+ZNB.US,D,20121019,000000,494520,515400,493440,498000,0.04015,0
+ZNB.US,D,20121022,000000,503640,515880,503640,510000,0.00404,0
+ZNB.US,D,20121023,000000,516000,516000,480360,485160,0.01425,0
+ZNB.US,D,20121024,000000,496320,510000,496320,510000,0.00108,0
+ZNB.US,D,20121025,000000,509880,510000,495240,510000,0.00945,0
+ZNB.US,D,20121026,000000,494400,507000,494400,507000,0.02008,0
+ZNB.US,D,20121031,000000,494400,515400,494400,515400,0.00442,0
+ZNB.US,D,20121101,000000,510000,888000,494400,840000,0.56216,0
+ZNB.US,D,20121102,000000,852000,1248000,600000,648000,1.37562,0
+ZNB.US,D,20121105,000000,744000,745200,541920,564000,0.28931,0
+ZNB.US,D,20121106,000000,552000,624000,540000,599880,0.14814,0
+ZNB.US,D,20121107,000000,600000,635400,576000,635400,0.1093,0
+ZNB.US,D,20121108,000000,636000,669600,568080,603000,0.03336,0
+ZNB.US,D,20121109,000000,600000,600000,541200,552000,0.05778,0
+ZNB.US,D,20121112,000000,576000,588000,541440,576000,0.01758,0
+ZNB.US,D,20121113,000000,598800,598800,496320,528000,0.06064,0
+ZNB.US,D,20121114,000000,528000,552000,519600,528000,0.0566399,0
+ZNB.US,D,20121115,000000,540000,574800,510960,562800,0.04633,0
+ZNB.US,D,20121116,000000,516000,576000,516000,552000,0.02108,0
+ZNB.US,D,20121119,000000,516120,563880,504000,504000,0.03451,0
+ZNB.US,D,20121120,000000,540000,780000,540000,756000,0.452449,0
+ZNB.US,D,20121121,000000,840000,840000,579240,612000,0.30821,0
+ZNB.US,D,20121123,000000,578400,642000,578400,600000,0.0369,0
+ZNB.US,D,20121126,000000,600000,657600,600000,600000,0.11399,0
+ZNB.US,D,20121127,000000,600120,648000,600120,603600,0.05147,0
+ZNB.US,D,20121128,000000,636000,636000,600000,612000,0.06634,0
+ZNB.US,D,20121129,000000,633600,734400,633600,672000,0.27731,0
+ZNB.US,D,20121130,000000,732000,743880,660000,707880,0.07202,0
+ZNB.US,D,20121203,000000,732000,743880,661320,730800,0.02823,0
+ZNB.US,D,20121204,000000,696000,708000,672000,696000,0.05346,0
+ZNB.US,D,20121205,000000,672000,684000,624000,672000,0.04078,0
+ZNB.US,D,20121206,000000,624000,682800,624000,657720,0.01925,0
+ZNB.US,D,20121207,000000,624480,684000,612000,657600,0.06573,0
+ZNB.US,D,20121210,000000,600000,660000,576000,576000,0.04796,0
+ZNB.US,D,20121211,000000,660000,660000,612000,612000,0.01781,0
+ZNB.US,D,20121212,000000,657480,671760,589920,631200,0.04936,0
+ZNB.US,D,20121213,000000,600000,672000,576000,657120,0.02262,0
+ZNB.US,D,20121214,000000,657120,657120,588000,588000,0.01231,0
+ZNB.US,D,20121217,000000,648000,657120,591600,602400,0.03021,0
+ZNB.US,D,20121218,000000,600000,624000,576000,576000,0.0678,0
+ZNB.US,D,20121219,000000,588000,600000,576000,588000,0.01862,0
+ZNB.US,D,20121220,000000,564000,588000,564000,564000,0.03208,0
+ZNB.US,D,20121221,000000,564000,576000,564000,571200,0.02156,0
+ZNB.US,D,20121224,000000,570000,576000,570000,570000,0.01331,0
+ZNB.US,D,20121226,000000,570000,653640,564000,564000,0.03497,0
+ZNB.US,D,20121227,000000,564000,612000,564000,612000,0.00608,0
+ZNB.US,D,20121228,000000,576600,612000,575520,576000,0.03023,0
+ZNB.US,D,20121231,000000,576000,588000,564000,588000,0.01679,0
+ZNB.US,D,20130102,000000,576000,600000,564120,564120,0.04255,0
+ZNB.US,D,20130103,000000,598680,598680,528000,552000,0.03475,0
+ZNB.US,D,20130104,000000,540120,608400,540120,566400,0.01652,0
+ZNB.US,D,20130107,000000,541440,598080,540120,595680,0.00767,0
+ZNB.US,D,20130108,000000,542160,570000,541800,552000,0.00671,0
+ZNB.US,D,20130109,000000,552000,575400,552000,552120,0.01043,0
+ZNB.US,D,20130110,000000,542520,563400,541200,541200,0.01964,0
+ZNB.US,D,20130111,000000,564000,606000,540120,564000,0.01453,0
+ZNB.US,D,20130114,000000,576000,576000,575400,575400,0.00667,0
+ZNB.US,D,20130115,000000,567600,610800,540240,610800,0.0466,0
+ZNB.US,D,20130116,000000,623880,644160,578520,588000,0.02238,0
+ZNB.US,D,20130117,000000,589200,589320,553800,564000,0.0267899,0
+ZNB.US,D,20130118,000000,588000,644160,564120,576000,0.03317,0
+ZNB.US,D,20130122,000000,620640,620640,576000,600000,0.01407,0
+ZNB.US,D,20130123,000000,600000,624000,600000,619440,0.00983,0
+ZNB.US,D,20130124,000000,612120,644160,588000,600000,0.02029,0
+ZNB.US,D,20130125,000000,644040,653520,600000,637200,0.03281,0
+ZNB.US,D,20130128,000000,648000,683880,648000,648000,0.02849,0
+ZNB.US,D,20130129,000000,612120,636000,600120,636000,0.02213,0
+ZNB.US,D,20130130,000000,672000,684000,648480,678000,0.02646,0
+ZNB.US,D,20130131,000000,696000,696000,631200,672000,0.00852,0
+ZNB.US,D,20130201,000000,630120,648000,630120,630120,0.00709,0
+ZNB.US,D,20130204,000000,630120,648000,630120,647880,0.01294,0
+ZNB.US,D,20130205,000000,647880,677880,630120,636000,0.00895,0
+ZNB.US,D,20130206,000000,636000,678000,588000,672000,0.01983,0
+ZNB.US,D,20130207,000000,636000,647760,590400,600000,0.01298,0
+ZNB.US,D,20130208,000000,636000,636000,624000,636000,0.00662,0
+ZNB.US,D,20130211,000000,600000,636000,588000,636000,0.01876,0
+ZNB.US,D,20130212,000000,589200,634800,589200,600000,0.00616,0
+ZNB.US,D,20130213,000000,612000,648000,588000,588000,0.01068,0
+ZNB.US,D,20130214,000000,588000,648000,588000,611400,0.02313,0
+ZNB.US,D,20130215,000000,540000,648000,516000,612000,0.12005,0
+ZNB.US,D,20130219,000000,612000,612000,563760,599040,0.01474,0
+ZNB.US,D,20130220,000000,588000,588000,564000,572040,0.01203,0
+ZNB.US,D,20130221,000000,552000,576000,552000,564000,0.01775,0
+ZNB.US,D,20130222,000000,552000,567480,540000,564000,0.0135,0
+ZNB.US,D,20130225,000000,540000,624000,529320,530400,0.06309,0
+ZNB.US,D,20130226,000000,588000,588000,517200,517200,0.02622,0
+ZNB.US,D,20130227,000000,551880,551880,517200,528000,0.00067,0
+ZNB.US,D,20130228,000000,528000,528000,504000,504240,0.02388,0
+ZNB.US,D,20130301,000000,504000,532680,504000,504120,0.0465099,0
+ZNB.US,D,20130304,000000,531360,539880,504360,504360,0.00302,0
+ZNB.US,D,20130305,000000,520800,539880,506400,528000,0.01158,0
+ZNB.US,D,20130306,000000,516000,552000,516000,518520,0.00209,0
+ZNB.US,D,20130307,000000,504000,563640,504000,525600,0.00424,0
+ZNB.US,D,20130308,000000,516120,576000,504480,504720,0.01792,0
+ZNB.US,D,20130311,000000,516000,540000,516000,540000,0.00025,0
+ZNB.US,D,20130312,000000,540000,552000,528000,552000,0.00775,0
+ZNB.US,D,20130313,000000,528000,528000,504000,516000,0.00783,0
+ZNB.US,D,20130314,000000,516000,552000,516000,516000,0.00507,0
+ZNB.US,D,20130315,000000,506400,523320,506400,506400,0.00627,0
+ZNB.US,D,20130318,000000,504000,537720,504000,537600,0.03499,0
+ZNB.US,D,20130319,000000,552000,564000,504000,552000,0.00663,0
+ZNB.US,D,20130320,000000,551640,564000,494400,494400,0.0467,0
+ZNB.US,D,20130321,000000,504000,507000,504000,504000,0.00828,0
+ZNB.US,D,20130322,000000,528000,528000,504000,504000,0.00931,0
+ZNB.US,D,20130325,000000,540000,540000,482400,482520,0.00252,0
+ZNB.US,D,20130326,000000,516000,528000,504000,504000,0.00673,0
+ZNB.US,D,20130327,000000,504000,504000,480000,492000,0.03014,0
+ZNB.US,D,20130328,000000,480000,492000,480000,492000,0.02762,0
+ZNB.US,D,20130401,000000,492000,492000,354000,422400,0.10701,0
+ZNB.US,D,20130402,000000,420000,432000,408000,415200,0.03733,0
+ZNB.US,D,20130403,000000,412800,412800,360000,384000,0.06458,0
+ZNB.US,D,20130404,000000,395640,395640,360000,372000,0.06308,0
+ZNB.US,D,20130405,000000,391200,391200,288000,331200,0.10837,0
+ZNB.US,D,20130408,000000,360000,420000,360000,420000,0.07051,0
+ZNB.US,D,20130409,000000,402600,432000,361320,372000,0.04041,0
+ZNB.US,D,20130410,000000,384000,396000,326400,350400,0.04043,0
+ZNB.US,D,20130411,000000,319200,384000,319200,336000,0.05056,0
+ZNB.US,D,20130412,000000,360000,383880,324000,360000,0.05634,0
+ZNB.US,D,20130415,000000,360000,360000,324000,324000,0.01735,0
+ZNB.US,D,20130416,000000,324120,378000,324120,375480,0.02577,0
+ZNB.US,D,20130417,000000,360120,393600,360000,360000,0.02193,0
+ZNB.US,D,20130418,000000,360000,393600,360000,386400,0.00266,0
+ZNB.US,D,20130419,000000,360000,385200,360000,372000,0.00383,0
+ZNB.US,D,20130422,000000,360000,382800,360000,360000,0.00141999,0
+ZNB.US,D,20130423,000000,360000,381600,360000,381600,0.00485,0
+ZNB.US,D,20130424,000000,360000,360000,348000,348000,0.00482,0
+ZNB.US,D,20130425,000000,348000,360000,348000,348000,0.00667,0
+ZNB.US,D,20130426,000000,348000,360000,324240,336000,0.01749,0
+ZNB.US,D,20130429,000000,336000,360000,336000,336000,0.00561,0
+ZNB.US,D,20130430,000000,336000,360000,336000,360000,0.00987,0
+ZNB.US,D,20130501,000000,337200,360000,336240,351000,0.03229,0
+ZNB.US,D,20130502,000000,359880,360000,359880,360000,0.00349999,0
+ZNB.US,D,20130503,000000,336000,384000,336000,360000,0.02869,0
+ZNB.US,D,20130506,000000,360000,360000,342000,360000,0.00767,0
+ZNB.US,D,20130507,000000,360000,360000,336000,336000,0.02347,0
+ZNB.US,D,20130508,000000,336000,371160,336000,338400,0.00192,0
+ZNB.US,D,20130509,000000,360000,372000,360000,360120,0.02084,0
+ZNB.US,D,20130510,000000,378000,378000,336000,373200,0.01175,0
+ZNB.US,D,20130513,000000,360000,372000,336000,360120,0.03704,0
+ZNB.US,D,20130514,000000,360600,378000,360000,360120,0.00325,0
+ZNB.US,D,20130515,000000,360000,378240,342000,342120,0.01353,0
+ZNB.US,D,20130516,000000,337200,353880,336000,336000,0.03119,0
+ZNB.US,D,20130517,000000,336000,360000,336000,360000,0.01859,0
+ZNB.US,D,20130520,000000,349800,372000,349680,372000,0.00877,0
+ZNB.US,D,20130521,000000,348480,364800,336000,336000,0.01842,0
+ZNB.US,D,20130522,000000,357600,384000,336000,337200,0.04597,0
+ZNB.US,D,20130523,000000,337200,371880,336000,336000,0.05549,0
+ZNB.US,D,20130524,000000,408000,408000,360000,393600,0.0289,0
+ZNB.US,D,20130528,000000,393600,393600,349320,372000,0.03888,0
+ZNB.US,D,20130529,000000,349320,393600,349200,393600,0.02025,0
+ZNB.US,D,20130530,000000,360000,408000,359880,372000,0.02233,0
+ZNB.US,D,20130531,000000,360000,384000,349000,372000,0.02424,0
+ZNB.US,D,20130603,000000,360000,408000,360000,396000,0.02275,0
+ZNB.US,D,20130604,000000,373440,396120,373440,396000,0.00418,0
+ZNB.US,D,20130605,000000,360000,408000,349200,396000,0.02342,0
+ZNB.US,D,20130606,000000,408000,408000,361200,374400,0.00275,0
+ZNB.US,D,20130607,000000,378000,408000,378000,404400,0.01282,0
+ZNB.US,D,20130610,000000,406800,406800,384000,384000,0.00203999,0
+ZNB.US,D,20130611,000000,361200,426000,361200,426000,0.00306,0
+ZNB.US,D,20130612,000000,396000,424800,396000,419880,0.0025,0
+ZNB.US,D,20130614,000000,426000,426000,385200,385200,0.00133,0
+ZNB.US,D,20130617,000000,408000,420120,384000,396000,0.0172,0
+ZNB.US,D,20130618,000000,407160,432000,407160,432000,0.01593,0
+ZNB.US,D,20130619,000000,420000,432000,408000,414000,0.00642,0
+ZNB.US,D,20130620,000000,396000,396000,372000,372000,0.07705,0
+ZNB.US,D,20130621,000000,372000,372120,360000,360120,0.00875,0
+ZNB.US,D,20130624,000000,381600,384000,372000,372120,0.00439,0
+ZNB.US,D,20130625,000000,372120,410400,372000,410400,0.01818,0
+ZNB.US,D,20130626,000000,383880,390000,383880,384000,0.00433,0
+ZNB.US,D,20130627,000000,384000,396000,360000,360000,0.00736,0
+ZNB.US,D,20130628,000000,383280,387600,360000,387600,0.00458,0
+ZNB.US,D,20130701,000000,384000,408000,384000,384000,0.01308,0
+ZNB.US,D,20130702,000000,396000,417600,396000,404640,0.00244,0
+ZNB.US,D,20130703,000000,384000,398400,384000,398400,0.00017,0
+ZNB.US,D,20130705,000000,430800,430800,384000,387600,0.0126,0
+ZNB.US,D,20130708,000000,384000,396000,384000,396000,0.0128899,0
+ZNB.US,D,20130709,000000,372000,405480,336000,360000,0.02169,0
+ZNB.US,D,20130710,000000,360000,394800,324000,360000,0.02473,0
+ZNB.US,D,20130712,000000,372000,378000,372000,378000,0.00118,0
+ZNB.US,D,20130715,000000,383880,384000,336000,383880,0.00419,0
+ZNB.US,D,20130716,000000,368400,383760,342000,360000,0.00352999,0
+ZNB.US,D,20130717,000000,384000,384000,336000,336000,0.0153,0
+ZNB.US,D,20130718,000000,360000,468000,336720,337200,0.03621,0
+ZNB.US,D,20130719,000000,422880,422880,348000,348000,0.02587,0
+ZNB.US,D,20130722,000000,383880,384120,372000,372000,0.00462,0
+ZNB.US,D,20130723,000000,364560,394800,360000,384000,0.01066,0
+ZNB.US,D,20130724,000000,384000,384000,348120,349200,0.01783,0
+ZNB.US,D,20130725,000000,360000,360000,348000,348000,0.0228799,0
+ZNB.US,D,20130726,000000,360000,360000,360000,360000,0.00042,0
+ZNB.US,D,20130729,000000,408000,408000,348000,348000,0.00969,0
+ZNB.US,D,20130730,000000,360000,396000,348000,360000,0.02104,0
+ZNB.US,D,20130731,000000,348120,360000,348120,360000,0.00125,0
+ZNB.US,D,20130801,000000,349200,374160,348000,353040,0.01707,0
+ZNB.US,D,20130802,000000,368000,435000,265010,362550,0.0445099,0
+ZNB.US,D,20130805,000000,355000,587000,355000,507400,1.06591,0
+ZNB.US,D,20130806,000000,495000,507000,378000,380000,0.25585,0
+ZNB.US,D,20130807,000000,388000,410000,388000,390700,0.0999,0
+ZNB.US,D,20130808,000000,415000,417000,388000,402000,0.01818,0
+ZNB.US,D,20130809,000000,412000,424900,388000,391470,0.03239,0
+ZNB.US,D,20130812,000000,415000,421000,391000,417000,0.0255,0
+ZNB.US,D,20130813,000000,417000,448010,417000,440000,0.05089,0
+ZNB.US,D,20130814,000000,430000,460000,430000,460000,0.06421,0
+ZNB.US,D,20130815,000000,484000,514000,454100,457000,0.21372,0
+ZNB.US,D,20130816,000000,495000,495000,421000,426000,0.06625,0
+ZNB.US,D,20130819,000000,414000,431990,406000,411500,0.0735,0
+ZNB.US,D,20130820,000000,415000,415000,396000,396000,0.04001,0
+ZNB.US,D,20130821,000000,407200,407200,389100,405300,0.0165,0
+ZNB.US,D,20130822,000000,391020,398000,391020,398000,0.002,0
+ZNB.US,D,20130823,000000,402800,402800,402800,402800,0.001,0
+ZNB.US,D,20130826,000000,403000,403000,373000,382210,0.06396,0
+ZNB.US,D,20130827,000000,361430,400000,361170,375000,0.04,0
+ZNB.US,D,20130828,000000,373000,373000,340000,350990,0.06512,0
+ZNB.US,D,20130829,000000,350000,350000,340000,349990,0.0251799,0
+ZNB.US,D,20130830,000000,340100,342000,330000,331990,0.06586,0
+ZNB.US,D,20130903,000000,328000,347000,327000,347000,0.01771,0
+ZNB.US,D,20130904,000000,350000,355000,350000,355000,0.033,0
+ZNB.US,D,20130905,000000,368000,386000,367000,374000,0.07925,0
+ZNB.US,D,20130906,000000,377000,398000,348000,397000,0.00699999,0
+ZNB.US,D,20130909,000000,373000,374000,355000,374000,0.01233,0
+ZNB.US,D,20130910,000000,355000,377000,325000,377000,0.04556,0
+ZNB.US,D,20130911,000000,356000,376000,342000,351010,0.22009,0
+ZNB.US,D,20130912,000000,358000,373000,357000,367000,0.00701,0
+ZNB.US,D,20130913,000000,358000,359000,355000,355000,0.01808,0
+ZNB.US,D,20130916,000000,361000,379980,348000,350000,0.02781,0
+ZNB.US,D,20130917,000000,360000,365000,354500,356000,0.0234,0
+ZNB.US,D,20130918,000000,350000,363000,350000,350000,0.03116,0
+ZNB.US,D,20130919,000000,350000,370000,326160,359000,0.11725,0
+ZNB.US,D,20130920,000000,360000,430000,329000,388000,0.24732,0
+ZNB.US,D,20130923,000000,364000,364000,364000,364000,0.025,0
+ZNB.US,D,20130924,000000,378000,419000,353000,373000,0.016,0
+ZNB.US,D,20130925,000000,348000,429000,343000,373100,0.04305,0
+ZNB.US,D,20130926,000000,375000,396000,348000,396000,0.015,0
+ZNB.US,D,20130927,000000,428000,428000,390000,413000,0.003,0
+ZNB.US,D,20131001,000000,413000,413000,412000,412000,0.006,0
+ZNB.US,D,20131002,000000,403000,407000,377000,378000,0.009,0
+ZNB.US,D,20131003,000000,392000,428000,375000,391000,0.053,0
+ZNB.US,D,20131004,000000,375000,382000,375000,382000,0.00699999,0
+ZNB.US,D,20131007,000000,385000,439000,384000,415000,0.0409999,0
+ZNB.US,D,20131008,000000,413000,413000,406000,406000,0.025,0
+ZNB.US,D,20131009,000000,400000,401000,383000,389000,0.01566,0
+ZNB.US,D,20131010,000000,408000,415000,385000,385000,0.1926,0
+ZNB.US,D,20131011,000000,406000,426000,399990,411000,0.25725,0
+ZNB.US,D,20131014,000000,420000,423000,406000,406000,0.00448,0
+ZNB.US,D,20131015,000000,400000,499000,400000,463000,0.1721,0
+ZNB.US,D,20131016,000000,465000,497000,460000,497000,0.122,0
+ZNB.US,D,20131017,000000,500000,500000,470000,472000,0.0409999,0
+ZNB.US,D,20131018,000000,483000,486000,483000,485000,0.038,0
+ZNB.US,D,20131021,000000,496000,590000,490000,567000,0.4,0
+ZNB.US,D,20131022,000000,523000,615000,520000,611000,0.049,0
+ZNB.US,D,20131023,000000,600000,606000,600000,603000,0.021,0
+ZNB.US,D,20131024,000000,646000,675000,600000,612000,0.118,0
+ZNB.US,D,20131025,000000,615000,668000,615000,650000,0.046,0
+ZNB.US,D,20131028,000000,655000,718000,655000,658000,0.074,0
+ZNB.US,D,20131029,000000,664000,664000,655000,656000,0.015,0
+ZNB.US,D,20131030,000000,656000,671000,611000,638000,0.07,0
+ZNB.US,D,20131031,000000,612000,612000,510000,539000,0.20692,0
+ZNB.US,D,20131101,000000,539000,539000,539000,539000,0.001,0
+ZNB.US,D,20131104,000000,539000,539000,503000,503000,0.02668,0
+ZNB.US,D,20131105,000000,519000,589000,505000,530000,0.012,0
+ZNB.US,D,20131106,000000,533000,535000,530000,535000,0.013,0
+ZNB.US,D,20131107,000000,508000,508000,491000,491000,0.004,0
+ZNB.US,D,20131108,000000,504000,552000,504000,552000,0.01,0
+ZNB.US,D,20131111,000000,546000,546000,507000,510100,0.023,0
+ZNB.US,D,20131112,000000,523000,573000,511000,511000,0.015,0
+ZNB.US,D,20131113,000000,575000,575000,575000,575000,0.002,0
+ZNB.US,D,20131114,000000,511000,511000,500000,500000,0.0279999,0
+ZNB.US,D,20131115,000000,500000,500000,500000,500000,0.002,0
+ZNB.US,D,20131118,000000,521000,525000,521000,523000,0.026,0
+ZNB.US,D,20131119,000000,520000,520000,520000,520000,0.00468,0
+ZNB.US,D,20131120,000000,525000,525000,488000,488000,0.02,0
+ZNB.US,D,20131121,000000,575000,575000,509000,509000,0.03,0
+ZNB.US,D,20131122,000000,500000,500000,500000,500000,0.01549,0
+ZNB.US,D,20131125,000000,512000,512000,512000,512000,0.004,0
+ZNB.US,D,20131127,000000,500000,545000,500000,545000,0.003,0
+ZNB.US,D,20131129,000000,525000,525000,525000,525000,0.00366,0
+ZNB.US,D,20131202,000000,505000,505000,498000,498000,0.045,0
+ZNB.US,D,20131203,000000,494000,494000,492000,492000,0.002,0
+ZNB.US,D,20131204,000000,490000,491000,490000,490000,0.02,0
+ZNB.US,D,20131205,000000,490000,490000,488000,488000,0.005,0
+ZNB.US,D,20131206,000000,489000,498000,488000,498000,0.0139999,0
+ZNB.US,D,20131209,000000,490000,490000,488000,488000,0.05082,0
+ZNB.US,D,20131210,000000,485000,485000,485000,485000,0.001,0
+ZNB.US,D,20131211,000000,485000,485000,455000,459000,0.019,0
+ZNB.US,D,20131212,000000,463000,463000,463000,463000,0.00455,0
+ZNB.US,D,20131213,000000,481000,535000,467000,510000,0.128,0
+ZNB.US,D,20131216,000000,526000,526000,459000,470000,0.03,0
+ZNB.US,D,20131217,000000,468000,529000,468000,527000,0.017,0
+ZNB.US,D,20131218,000000,538000,538000,499000,499000,0.065,0
+ZNB.US,D,20131219,000000,476000,530000,470000,488000,0.1,0
+ZNB.US,D,20131220,000000,490000,501000,475000,485000,0.036,0
+ZNB.US,D,20131223,000000,462000,525000,462000,480000,0.035,0
+ZNB.US,D,20131224,000000,480000,500000,479000,479000,0.01062,0
+ZNB.US,D,20131226,000000,479000,479000,479000,479000,0.002,0
+ZNB.US,D,20131227,000000,478000,497000,475000,480000,0.099,0
+ZNB.US,D,20131230,000000,485000,502000,460000,494000,0.04,0
+ZNB.US,D,20131231,000000,473000,493000,460000,488000,0.09,0
+ZNB.US,D,20140102,000000,481000,483000,470000,480000,0.0247,0
+ZNB.US,D,20140103,000000,496000,518000,472000,481000,0.21183,0
+ZNB.US,D,20140106,000000,479000,505000,479000,485000,0.231999,0
+ZNB.US,D,20140107,000000,476000,482000,476000,480000,0.01,0
+ZNB.US,D,20140108,000000,480000,504000,475000,478000,0.148,0
+ZNB.US,D,20140109,000000,489000,500000,489000,500000,0.005,0
+ZNB.US,D,20140110,000000,486000,539000,480000,506000,0.123,0
+ZNB.US,D,20140113,000000,487000,492000,483000,483000,0.042,0
+ZNB.US,D,20140114,000000,480000,488000,480000,485000,0.003,0
+ZNB.US,D,20140115,000000,483000,483000,478000,478000,0.0279999,0
+ZNB.US,D,20140116,000000,494000,527000,494000,499000,0.04273,0
+ZNB.US,D,20140117,000000,541000,924000,523000,750000,3.597,0
+ZNB.US,D,20140121,000000,753000,825000,644000,683000,0.513,0
+ZNB.US,D,20140122,000000,683000,760000,683000,738000,0.193,0
+ZNB.US,D,20140123,000000,738000,788000,696000,732000,0.198,0
+ZNB.US,D,20140124,000000,748000,748000,665000,669000,0.09006,0
+ZNB.US,D,20140127,000000,692000,700000,605000,682000,0.089,0
+ZNB.US,D,20140128,000000,674000,680000,606000,676900,0.10691,0
+ZNB.US,D,20140129,000000,619000,672000,619000,670000,0.011,0
+ZNB.US,D,20140130,000000,670000,679000,627000,649000,0.045,0
+ZNB.US,D,20140131,000000,640000,670000,632000,670000,0.037,0
+ZNB.US,D,20140203,000000,660000,670000,633000,669000,0.06641,0
+ZNB.US,D,20140204,000000,661000,670000,636000,651000,0.10997,0
+ZNB.US,D,20140205,000000,645000,669000,636000,669000,0.02139,0
+ZNB.US,D,20140206,000000,660000,660000,642000,651000,0.0609199,0
+ZNB.US,D,20140207,000000,668000,668960,668000,668960,0.0185,0
+ZNB.US,D,20140210,000000,668900,668900,650740,668000,0.01162,0
+ZNB.US,D,20140211,000000,655000,660000,616000,660000,0.05382,0
+ZNB.US,D,20140212,000000,619000,800000,619000,800000,0.42831,0
+ZNB.US,D,20140213,000000,670000,670000,515000,577000,0.72244,0
+ZNB.US,D,20140214,000000,560000,598000,560000,596750,0.07574,0
+ZNB.US,D,20140218,000000,598000,602800,578800,590000,0.06456,0
+ZNB.US,D,20140219,000000,610000,619000,573000,573000,0.04216,0
+ZNB.US,D,20140220,000000,555350,600000,551580,585000,0.01455,0
+ZNB.US,D,20140221,000000,590000,600000,550000,600000,0.05763,0
+ZNB.US,D,20140224,000000,591000,600000,549000,573000,0.05846,0
+ZNB.US,D,20140225,000000,573000,573000,541000,541000,0.0286,0
+ZNB.US,D,20140226,000000,545600,580000,545600,580000,0.04238,0
+ZNB.US,D,20140227,000000,559000,559000,525000,525000,0.0524,0
+ZNB.US,D,20140228,000000,519000,539000,519000,525000,0.03553,0
+ZNB.US,D,20140303,000000,525000,526000,517010,519900,0.20533,0
+ZNB.US,D,20140304,000000,525000,557000,520000,557000,0.02293,0
+ZNB.US,D,20140305,000000,555000,555000,555000,555000,0.005,0
+ZNB.US,D,20140306,000000,555000,622100,555000,593000,0.251409,0
+ZNB.US,D,20140307,000000,575200,600000,531550,550000,0.07166,0
+ZNB.US,D,20140310,000000,551000,551000,522390,545780,0.01227,0
+ZNB.US,D,20140311,000000,512000,548000,512000,546000,0.0422,0
+ZNB.US,D,20140312,000000,514000,534990,514000,522000,0.03022,0
+ZNB.US,D,20140313,000000,522000,527600,515080,515080,0.00984,0
+ZNB.US,D,20140314,000000,515000,524000,515000,524000,0.024,0
+ZNB.US,D,20140317,000000,521010,533400,517500,533400,0.03371,0
+ZNB.US,D,20140318,000000,531480,531480,528870,531000,0.0264,0
+ZNB.US,D,20140319,000000,535000,560000,510000,523000,0.06796,0
+ZNB.US,D,20140320,000000,520000,530000,510000,521000,0.0235599,0
+ZNB.US,D,20140321,000000,533000,575000,533000,570000,0.0342,0
+ZNB.US,D,20140324,000000,560000,584000,520000,531000,0.07678,0
+ZNB.US,D,20140325,000000,520000,535000,520000,535000,0.00829,0
+ZNB.US,D,20140326,000000,560000,560000,513000,513000,0.066,0
+ZNB.US,D,20140327,000000,512000,512000,508000,508000,0.027,0
+ZNB.US,D,20140328,000000,525000,525000,512000,512000,0.035,0
+ZNB.US,D,20140331,000000,509260,524990,481000,524990,0.10653,0
+ZNB.US,D,20140401,000000,519000,521000,494000,495000,0.06909,0
+ZNB.US,D,20140402,000000,491000,493000,491000,493000,0.01956,0
+ZNB.US,D,20140403,000000,512000,518990,501000,515120,0.06648,0
+ZNB.US,D,20140404,000000,501000,501000,500190,500190,0.003,0
+ZNB.US,D,20140407,000000,500000,500020,488100,500000,0.04516,0
+ZNB.US,D,20140408,000000,500810,500810,500810,500810,0.01108,0
+ZNB.US,D,20140409,000000,507000,515000,505000,515000,0.04642,0
+ZNB.US,D,20140410,000000,509000,509000,490000,491650,0.03522,0
+ZNB.US,D,20140411,000000,517870,517870,494000,503000,0.00699999,0
+ZNB.US,D,20140414,000000,521990,521990,497670,497670,0.00397,0
+ZNB.US,D,20140415,000000,495000,507140,490000,507140,0.0313,0
+ZNB.US,D,20140417,000000,508000,514000,508000,514000,0.0202,0
+ZNB.US,D,20140421,000000,510000,517000,510000,510000,0.00486,0
+ZNB.US,D,20140424,000000,492000,492000,492000,492000,0.004,0
+ZNB.US,D,20140428,000000,495000,501000,495000,500000,0.00616,0
+ZNB.US,D,20140429,000000,492000,494000,486000,494000,0.0213,0
+ZNB.US,D,20140501,000000,485010,485010,485010,485010,0.001,0
+ZNB.US,D,20140502,000000,485000,534000,485000,534000,0.12923,0
+ZNB.US,D,20140505,000000,487000,524000,486000,487000,0.01194,0
+ZNB.US,D,20140506,000000,487000,500000,487000,500000,0.01192,0
+ZNB.US,D,20140507,000000,500000,516000,497000,516000,0.01944,0
+ZNB.US,D,20140512,000000,505010,505010,490010,493000,0.03299,0
+ZNB.US,D,20140513,000000,490000,490000,474000,480000,0.05929,0
+ZNB.US,D,20140514,000000,490000,516990,489000,516000,0.03802,0
+ZNB.US,D,20140516,000000,487000,487000,404000,405000,0.0409999,0
+ZNB.US,D,20140521,000000,408000,408000,406000,406000,0.00768,0
+ZNB.US,D,20140522,000000,406000,411200,390000,390000,0.02907,0
+ZNB.US,D,20140527,000000,386000,389000,386000,389000,0.00266,0
+ZNB.US,D,20140528,000000,423990,424000,423990,424000,0.01,0
+ZNB.US,D,20140529,000000,422000,430970,422000,430970,0.0199,0
+ZNB.US,D,20140602,000000,395010,399000,395010,399000,0.00492,0
+ZNB.US,D,20140603,000000,397000,399000,397000,399000,0.01009,0
+ZNB.US,D,20140604,000000,358000,358000,355000,358000,0.06477,0
+ZNB.US,D,20140605,000000,354000,358000,351000,358000,0.01417,0
+ZNB.US,D,20140606,000000,358000,358000,350090,350090,0.01036,0
+ZNB.US,D,20140609,000000,379000,379000,348000,356000,0.054,0
+ZNB.US,D,20140610,000000,353000,363000,353000,363000,0.006,0
+ZNB.US,D,20140611,000000,363000,373990,362000,364010,0.0321,0
+ZNB.US,D,20140612,000000,363000,363000,363000,363000,0.0028,0
+ZNB.US,D,20140613,000000,363000,363010,363000,363010,0.01066,0
+ZNB.US,D,20140616,000000,361000,361000,361000,361000,0.00140999,0
+ZNB.US,D,20140620,000000,364000,364000,350000,350000,0.00424,0
+ZNB.US,D,20140624,000000,361000,364000,361000,364000,0.01328,0
+ZNB.US,D,20140625,000000,368000,368000,368000,368000,0.01083,0
+ZNB.US,D,20140626,000000,372000,376000,372000,376000,0.00698,0
+ZNB.US,D,20140627,000000,400000,400000,370000,372000,0.02559,0
+ZNB.US,D,20140630,000000,362960,398000,362960,398000,0.01417,0
+ZNB.US,D,20140701,000000,399000,461000,380100,461000,0.02451,0
+ZNB.US,D,20140702,000000,507000,507000,430000,473000,0.026,0
+ZNB.US,D,20140703,000000,476000,513990,460000,513990,0.0200599,0
+ZNB.US,D,20140707,000000,523000,523000,490010,521990,0.02787,0
+ZNB.US,D,20140708,000000,523000,523000,451000,474000,0.01564,0
+ZNB.US,D,20140709,000000,518000,518000,474000,499000,0.011,0
+ZNB.US,D,20140710,000000,543000,543000,543000,543000,0.00249,0
+ZNB.US,D,20140711,000000,440000,483990,435000,464800,0.04704,0
+ZNB.US,D,20140714,000000,471000,471000,445000,445000,0.02821,0
+ZNB.US,D,20140715,000000,408000,427000,408000,427000,0.00916,0
+ZNB.US,D,20140716,000000,427000,444500,410000,444500,0.0337,0
+ZNB.US,D,20140717,000000,439000,439000,425000,425000,0.023,0
+ZNB.US,D,20140721,000000,447000,447000,427000,427200,0.0283199,0
+ZNB.US,D,20140722,000000,430220,430220,430220,430220,0.00140999,0
+ZNB.US,D,20140723,000000,445000,447000,428000,430050,0.37166,0
+ZNB.US,D,20140724,000000,427000,442000,427000,436000,0.02643,0
+ZNB.US,D,20140728,000000,411670,411670,411670,411670,0.0027,0
+ZNB.US,D,20140729,000000,412000,413800,348000,396000,0.09093,0
+ZNB.US,D,20140731,000000,376000,376000,376000,376000,0.00224,0
+ZNB.US,D,20140801,000000,377000,404000,357000,385000,0.16402,0
+ZNB.US,D,20140804,000000,393000,393000,361000,375000,0.09568,0
+ZNB.US,D,20140805,000000,379000,492680,365000,443000,0.47141,0
+ZNB.US,D,20140806,000000,440000,519000,440000,484000,0.09188,0
+ZNB.US,D,20140807,000000,463000,463000,425000,425000,0.09432,0
+ZNB.US,D,20140808,000000,409000,434000,405000,434000,0.23823,0
+ZNB.US,D,20140811,000000,426000,426000,400000,419990,0.03274,0
+ZNB.US,D,20140812,000000,411000,437500,411000,437500,0.02492,0
+ZNB.US,D,20140813,000000,438000,438000,438000,438000,0.00301,0
+ZNB.US,D,20140814,000000,418000,418000,416000,416000,0.0104099,0
+ZNB.US,D,20140818,000000,426000,455000,388000,444000,0.48647,0
+ZNB.US,D,20140819,000000,476000,496000,395010,440000,0.34586,0
+ZNB.US,D,20140820,000000,426000,540000,420010,464500,0.89223,0
+ZNB.US,D,20140821,000000,475000,480000,437010,473000,0.11263,0
+ZNB.US,D,20140822,000000,472000,472700,472000,472000,0.00506,0
+ZNB.US,D,20140825,000000,471000,494000,470000,470000,0.03729,0
+ZNB.US,D,20140826,000000,470000,486000,458990,471000,0.09465,0
+ZNB.US,D,20140828,000000,430200,430200,430200,430200,0.01023,0
+ZNB.US,D,20140829,000000,460000,481000,408000,480000,0.07907,0
+ZNB.US,D,20140902,000000,469000,470000,434050,469000,0.01498,0
+ZNB.US,D,20140903,000000,468000,468000,459000,462000,0.00768,0
+ZNB.US,D,20140904,000000,462990,462990,462990,462990,0.0141999,0
+ZNB.US,D,20140905,000000,449000,454000,449000,454000,0.01923,0
+ZNB.US,D,20140908,000000,449990,449990,417000,417000,0.23788,0
+ZNB.US,D,20140909,000000,416990,417000,406440,416800,0.03366,0
+ZNB.US,D,20140910,000000,415000,417000,393000,393000,0.035,0
+ZNB.US,D,20140911,000000,393500,400000,393500,400000,0.02194,0
+ZNB.US,D,20140912,000000,375000,398000,375000,397000,0.01675,0
+ZNB.US,D,20140915,000000,387000,387000,379000,379000,0.011,0
+ZNB.US,D,20140916,000000,385000,424990,380430,408000,0.04294,0
+ZNB.US,D,20140917,000000,421000,421000,420050,420050,0.002,0
+ZNB.US,D,20140918,000000,412000,412000,405010,407000,0.00857,0
+ZNB.US,D,20140919,000000,405000,425000,405000,425000,0.0312,0
+ZNB.US,D,20140922,000000,428000,432000,401000,422000,0.03411,0
+ZNB.US,D,20140923,000000,401000,408000,397000,397000,0.05274,0
+ZNB.US,D,20140924,000000,410000,679000,410000,498000,5.75585,0
+ZNB.US,D,20140925,000000,478000,489000,438000,451950,0.38652,0
+ZNB.US,D,20140926,000000,442000,473990,430000,462000,0.07718,0
+ZNB.US,D,20140929,000000,469000,469070,417000,446000,0.08072,0
+ZNB.US,D,20140930,000000,430000,433000,379000,389000,0.19317,0
+ZNB.US,D,20141001,000000,417990,417990,389000,399000,0.04683,0
+ZNB.US,D,20141002,000000,407900,407900,390000,406000,0.02215,0
+ZNB.US,D,20141003,000000,393000,407000,391000,398000,0.0365,0
+ZNB.US,D,20141006,000000,393200,405000,393200,405000,0.02117,0
+ZNB.US,D,20141007,000000,390010,404000,390010,404000,0.00316,0
+ZNB.US,D,20141008,000000,390000,415000,390000,398000,0.0969999,0
+ZNB.US,D,20141009,000000,385000,409330,377000,380000,0.1258,0
+ZNB.US,D,20141010,000000,361000,379010,361000,373000,0.08034,0
+ZNB.US,D,20141013,000000,373000,383000,356000,357000,0.13305,0
+ZNB.US,D,20141014,000000,365000,375000,364000,366000,0.0665,0
+ZNB.US,D,20141015,000000,362000,365000,357000,357000,0.03248,0
+ZNB.US,D,20141016,000000,368000,368000,368000,368000,0.0032,0
+ZNB.US,D,20141017,000000,377000,390240,365000,382000,0.0399,0
+ZNB.US,D,20141020,000000,371000,390000,361000,390000,0.03424,0
+ZNB.US,D,20141021,000000,421000,421000,377000,394000,0.09462,0
+ZNB.US,D,20141022,000000,416000,435000,415000,435000,0.01409,0
+ZNB.US,D,20141023,000000,409000,426000,408000,408000,0.02981,0
+ZNB.US,D,20141024,000000,405000,412000,384000,384000,0.05695,0
+ZNB.US,D,20141027,000000,392160,416880,392160,404000,0.07238,0
+ZNB.US,D,20141028,000000,406000,420000,399000,419000,0.02434,0
+ZNB.US,D,20141030,000000,408000,408000,396000,396000,0.00501,0
+ZNB.US,D,20141031,000000,398700,400000,390450,391000,0.02033,0
+ZNB.US,D,20141103,000000,383000,390000,380000,382000,0.0619899,0
+ZNB.US,D,20141104,000000,379000,385200,375000,375000,0.03166,0
+ZNB.US,D,20141105,000000,385000,385000,385000,385000,0.00621,0
+ZNB.US,D,20141106,000000,395000,413000,385000,385000,0.0686,0
+ZNB.US,D,20141107,000000,396000,396000,395000,395000,0.00741,0
+ZNB.US,D,20141110,000000,413000,563000,402010,413000,1.09889,0
+ZNB.US,D,20141111,000000,468000,468000,401000,421000,0.0619899,0
+ZNB.US,D,20141112,000000,410000,421000,408000,411000,0.02349,0
+ZNB.US,D,20141113,000000,410000,430000,407310,429900,0.09916,0
+ZNB.US,D,20141114,000000,408100,437000,408100,426000,0.04427,0
+ZNB.US,D,20141117,000000,653000,682000,535000,560000,8.04597,0
+ZNB.US,D,20141118,000000,539000,561000,519000,543000,1.1751,0
+ZNB.US,D,20141119,000000,538000,538010,505000,535000,0.28098,0
+ZNB.US,D,20141120,000000,534000,619000,507010,594000,1.62777,0
+ZNB.US,D,20141121,000000,625000,630000,566000,598000,0.46302,0
+ZNB.US,D,20141124,000000,600000,600000,560000,568000,0.2608,0
+ZNB.US,D,20141125,000000,561010,579000,560000,560010,0.0807499,0
+ZNB.US,D,20141126,000000,568000,599000,561760,583000,0.39584,0
+ZNB.US,D,20141128,000000,577000,595000,553010,561000,0.30087,0
+ZNB.US,D,20141201,000000,544000,575000,544000,558000,0.42658,0
+ZNB.US,D,20141202,000000,531000,560000,531000,556000,0.14989,0
+ZNB.US,D,20141203,000000,543010,565000,543010,543100,0.06632,0
+ZNB.US,D,20141204,000000,539000,564000,539000,552000,0.03825,0
+ZNB.US,D,20141205,000000,563000,617000,551000,551000,0.54274,0
+ZNB.US,D,20141208,000000,561000,580000,535000,545500,0.17843,0
+ZNB.US,D,20141209,000000,543000,573000,530000,573000,0.06107,0
+ZNB.US,D,20141210,000000,561000,565000,535000,536000,0.0726,0
+ZNB.US,D,20141211,000000,540000,555000,531000,531000,0.101899,0
+ZNB.US,D,20141212,000000,543000,543000,501000,536000,0.20153,0
+ZNB.US,D,20141215,000000,537000,540000,510000,510000,0.05698,0
+ZNB.US,D,20141216,000000,514000,537000,500000,505000,0.11982,0
+ZNB.US,D,20141217,000000,508000,523000,505000,517000,0.0442,0
+ZNB.US,D,20141218,000000,520000,523000,505000,505000,0.08723,0
+ZNB.US,D,20141219,000000,518000,522000,505000,517000,0.01817,0
+ZNB.US,D,20141222,000000,508000,514000,500000,502000,0.06887,0
+ZNB.US,D,20141223,000000,500000,500010,488000,490000,0.07331,0
+ZNB.US,D,20141224,000000,480000,495000,480000,495000,0.02087,0
+ZNB.US,D,20141226,000000,481000,488000,455000,472000,0.05149,0
+ZNB.US,D,20141229,000000,472000,472000,433000,450000,0.0449899,0
+ZNB.US,D,20141230,000000,444000,444000,426000,431000,0.07924,0
+ZNB.US,D,20141231,000000,426000,433000,426000,433000,0.0489,0
+ZNB.US,D,20150102,000000,431000,431000,430000,431000,0.005,0
+ZNB.US,D,20150105,000000,430000,478000,430000,441000,0.2288,0
+ZNB.US,D,20150106,000000,445000,479000,445000,479000,0.03567,0
+ZNB.US,D,20150107,000000,556000,562500,479500,501000,0.19279,0
+ZNB.US,D,20150108,000000,534000,543000,455000,499000,0.12314,0
+ZNB.US,D,20150109,000000,522000,522000,469000,495000,0.025,0
+ZNB.US,D,20150112,000000,475000,507000,454750,490000,0.0246,0
+ZNB.US,D,20150113,000000,462000,504000,456000,504000,0.05272,0
+ZNB.US,D,20150114,000000,494000,494000,480000,483000,0.01702,0
+ZNB.US,D,20150115,000000,481000,512000,481000,508000,0.0337,0
+ZNB.US,D,20150116,000000,494000,520000,485000,508000,0.05699,0
+ZNB.US,D,20150120,000000,512000,512000,487000,487000,0.002,0
+ZNB.US,D,20150121,000000,499000,509000,467000,509000,0.03609,0
+ZNB.US,D,20150122,000000,506000,506000,489560,504000,0.033,0
+ZNB.US,D,20150123,000000,484000,504000,484000,490000,0.051,0
+ZNB.US,D,20150126,000000,499000,579000,477000,536000,0.36611,0
+ZNB.US,D,20150127,000000,529000,560000,501000,530000,0.08601,0
+ZNB.US,D,20150128,000000,513000,532000,500000,514000,0.042,0
+ZNB.US,D,20150129,000000,520000,525000,492000,525000,0.01004,0
+ZNB.US,D,20150130,000000,534000,541990,514500,531000,0.02994,0
+ZNB.US,D,20150202,000000,530000,574000,503010,548000,0.22307,0
+ZNB.US,D,20150203,000000,556000,560000,525000,546000,0.02928,0
+ZNB.US,D,20150204,000000,566000,570000,537000,562000,0.03421,0
+ZNB.US,D,20150205,000000,551000,551000,551000,551000,0.00384,0
+ZNB.US,D,20150206,000000,548000,548000,544000,548000,0.03,0
+ZNB.US,D,20150209,000000,543000,545000,534000,536000,0.01101,0
+ZNB.US,D,20150210,000000,551000,565000,551000,552000,0.0308,0
+ZNB.US,D,20150211,000000,570000,597000,526000,578000,0.16189,0
+ZNB.US,D,20150212,000000,562000,572000,536000,572000,0.06037,0
+ZNB.US,D,20150213,000000,568000,568990,541000,550000,0.10743,0
+ZNB.US,D,20150217,000000,545000,550000,424000,424000,0.36722,0
+ZNB.US,D,20150218,000000,419000,439000,400000,405000,0.20091,0
+ZNB.US,D,20150219,000000,405000,434000,405000,434000,0.00617,0
+ZNB.US,D,20150220,000000,406000,434000,406000,424000,0.08012,0
+ZNB.US,D,20150223,000000,408000,408000,408000,408000,0.00266,0
+ZNB.US,D,20150224,000000,423000,423000,411000,422000,0.02422,0
+ZNB.US,D,20150225,000000,406000,436990,406000,424000,0.04704,0
+ZNB.US,D,20150226,000000,437000,451000,410000,414000,0.21838,0
+ZNB.US,D,20150227,000000,405010,421900,393000,402000,0.10532,0
+ZNB.US,D,20150302,000000,402000,404000,391000,391000,0.069,0
+ZNB.US,D,20150303,000000,389000,423000,389000,395000,0.02,0
+ZNB.US,D,20150304,000000,408000,408000,377000,381000,0.022,0
+ZNB.US,D,20150305,000000,379000,401000,379000,390000,0.069,0
+ZNB.US,D,20150309,000000,380000,386000,379000,380000,0.116999,0
+ZNB.US,D,20150310,000000,381000,400000,381000,391000,0.039,0
+ZNB.US,D,20150311,000000,414000,414000,410000,410000,0.013,0
+ZNB.US,D,20150312,000000,405000,413000,386000,395000,0.023,0
+ZNB.US,D,20150313,000000,401000,412000,400000,412000,0.004,0
+ZNB.US,D,20150316,000000,412000,412000,412000,412000,0.001,0
+ZNB.US,D,20150317,000000,400000,403000,397000,397000,0.013,0
+ZNB.US,D,20150318,000000,405000,405000,405000,405000,0.006,0
+ZNB.US,D,20150320,000000,392000,411000,386000,389000,0.027,0
+ZNB.US,D,20150324,000000,409000,409000,394000,409000,0.005,0
+ZNB.US,D,20150325,000000,400000,402000,400000,400000,0.01,0
+ZNB.US,D,20150330,000000,391000,391000,382000,389000,0.03,0
+ZNB.US,D,20150331,000000,377000,386000,377000,386000,0.02092,0
+ZNB.US,D,20150401,000000,385000,386000,384000,386000,0.0289999,0
+ZNB.US,D,20150406,000000,391000,399000,382000,382000,0.074,0
+ZNB.US,D,20150407,000000,396000,420000,389000,394000,0.03882,0
+ZNB.US,D,20150408,000000,400000,455000,392000,430000,0.107,0
+ZNB.US,D,20150409,000000,450000,458950,431000,435000,0.01413,0
+ZNB.US,D,20150410,000000,449000,449000,413000,414000,0.015,0
+ZNB.US,D,20150413,000000,445000,448000,421000,422000,0.017,0
+ZNB.US,D,20150414,000000,415000,447000,415000,447000,0.003,0
+ZNB.US,D,20150415,000000,420300,431000,420300,431000,0.00278,0
+ZNB.US,D,20150416,000000,422000,440000,420050,430000,0.01149,0
+ZNB.US,D,20150417,000000,412000,421000,394000,394000,0.045,0
+ZNB.US,D,20150421,000000,400000,415000,390000,409000,0.04413,0
+ZNB.US,D,20150422,000000,419000,419000,411900,412000,0.00904,0
+ZNB.US,D,20150423,000000,414000,414000,400000,400000,0.022,0
+ZNB.US,D,20150424,000000,390000,417000,390000,416000,0.03771,0
+ZNB.US,D,20150427,000000,407000,409000,407000,409000,0.008,0
+ZNB.US,D,20150428,000000,410000,410000,406500,409000,0.03292,0
+ZNB.US,D,20150429,000000,410000,416000,409000,416000,0.043,0
+ZNB.US,D,20150430,000000,416000,416000,405000,405000,0.018,0
+ZNB.US,D,20150501,000000,411000,411000,403000,403000,0.002,0
+ZNB.US,D,20150504,000000,404000,413000,392000,393000,0.018,0
+ZNB.US,D,20150505,000000,409000,409000,397000,397000,0.00699999,0
+ZNB.US,D,20150506,000000,406000,406000,406000,406000,0.00101,0
+ZNB.US,D,20150507,000000,389010,412050,389010,412050,0.01884,0
+ZNB.US,D,20150508,000000,405000,443000,405000,442000,0.12,0
+ZNB.US,D,20150511,000000,420000,424000,418000,422000,0.039,0
+ZNB.US,D,20150512,000000,443000,443000,400000,410000,0.15155,0
+ZNB.US,D,20150513,000000,401000,419000,394000,419000,0.54429,0
+ZNB.US,D,20150514,000000,400000,417000,391000,395000,0.324,0
+ZNB.US,D,20150515,000000,397000,397000,388000,389000,0.0441,0
+ZNB.US,D,20150518,000000,403000,403000,395000,395000,0.00788,0
+ZNB.US,D,20150519,000000,403000,403000,399000,400000,0.00746,0
+ZNB.US,D,20150520,000000,397000,397000,391000,393000,0.00699999,0
+ZNB.US,D,20150521,000000,392000,392000,387000,388000,0.0139999,0
+ZNB.US,D,20150522,000000,390000,391000,386000,386000,0.00699999,0
+ZNB.US,D,20150526,000000,393600,394900,393600,394900,0.01149,0
+ZNB.US,D,20150527,000000,397000,397000,394000,394000,0.027,0
+ZNB.US,D,20150528,000000,390000,394000,390000,394000,0.01235,0
+ZNB.US,D,20150529,000000,391000,400000,391000,400000,0.018,0
+ZNB.US,D,20150601,000000,390000,390000,388000,388000,0.00448,0
+ZNB.US,D,20150602,000000,396000,396000,385010,385010,0.01376,0
+ZNB.US,D,20150604,000000,387000,396000,387000,394000,0.026,0
+ZNB.US,D,20150605,000000,383000,392000,383000,392000,0.05,0
+ZNB.US,D,20150608,000000,382000,390000,382000,390000,0.008,0
+ZNB.US,D,20150609,000000,400000,400000,382010,395000,0.02589,0
+ZNB.US,D,20150610,000000,391000,469000,391000,422000,0.89228,0
+ZNB.US,D,20150611,000000,435000,479000,427010,456000,0.22283,0
+ZNB.US,D,20150612,000000,437000,445000,422000,424000,0.024,0
+ZNB.US,D,20150615,000000,424000,471000,424000,446000,0.031,0
+ZNB.US,D,20150616,000000,464000,464000,430000,464000,0.015,0
+ZNB.US,D,20150617,000000,458000,458000,425000,444000,0.053,0
+ZNB.US,D,20150619,000000,455000,455000,428000,428000,0.016,0
+ZNB.US,D,20150622,000000,422000,426000,422000,423000,0.045,0
+ZNB.US,D,20150623,000000,423100,447040,423000,447040,0.01961,0
+ZNB.US,D,20150624,000000,424000,424000,417000,422000,0.039,0
+ZNB.US,D,20150625,000000,409000,409000,409000,409000,0.001,0
+ZNB.US,D,20150626,000000,395000,407000,391000,391000,0.062,0
+ZNB.US,D,20150629,000000,380000,380000,380000,380000,0.004,0
+ZNB.US,D,20150630,000000,406000,406000,382100,383000,0.05655,0
+ZNB.US,D,20150701,000000,387000,387000,387000,387000,0.002,0
+ZNB.US,D,20150702,000000,399000,399000,398000,398000,0.003,0
+ZNB.US,D,20150706,000000,381000,403000,381000,402000,0.024,0
+ZNB.US,D,20150707,000000,383000,383000,378000,381000,0.036,0
+ZNB.US,D,20150708,000000,361000,369000,361000,367000,0.00699999,0
+ZNB.US,D,20150710,000000,369000,370000,368000,370000,0.008,0
+ZNB.US,D,20150713,000000,375000,375000,365000,373000,0.023,0
+ZNB.US,D,20150714,000000,365000,365000,365000,365000,0.00179,0
+ZNB.US,D,20150715,000000,365000,365000,365000,365000,0.00332,0
+ZNB.US,D,20150716,000000,361000,363000,361000,363000,0.048,0
+ZNB.US,D,20150717,000000,351000,361000,351000,353000,0.048,0
+ZNB.US,D,20150720,000000,352000,352000,346000,347000,0.011,0
+ZNB.US,D,20150723,000000,353000,353000,353000,353000,0.002,0
+ZNB.US,D,20150724,000000,351000,351000,351000,351000,0.002,0
+ZNB.US,D,20150728,000000,351000,374000,351000,356000,0.0139999,0
+ZNB.US,D,20150731,000000,353000,363000,346000,346000,0.036,0
+ZNB.US,D,20150803,000000,360000,360000,358000,358000,0.002,0
+ZNB.US,D,20150804,000000,342000,343000,342000,342000,0.013,0
+ZNB.US,D,20150805,000000,345000,346000,345000,346000,0.005,0
+ZNB.US,D,20150806,000000,343000,343360,343000,343360,0.0114399,0
+ZNB.US,D,20150810,000000,347000,347000,347000,347000,0.001,0
+ZNB.US,D,20150811,000000,357990,357990,357990,357990,0.00102999,0
+ZNB.US,D,20150812,000000,358000,358000,358000,358000,0.002,0
+ZNB.US,D,20150813,000000,332000,335000,332000,332000,0.011,0
+ZNB.US,D,20150818,000000,338000,340000,338000,340000,0.019,0
+ZNB.US,D,20150824,000000,332000,333000,311000,311000,0.107449,0
+ZNB.US,D,20150825,000000,316000,316000,301000,301000,0.015,0
+ZNB.US,D,20150827,000000,302000,303000,302000,303000,0.026,0
+ZNB.US,D,20150831,000000,297000,314000,263000,263000,0.021,0
+ZNB.US,D,20150901,000000,302000,302000,289000,299000,0.032,0
+ZNB.US,D,20150902,000000,296000,333000,296000,333000,0.002,0
+ZNB.US,D,20150904,000000,334000,334000,334000,334000,0.004,0
+ZNB.US,D,20150916,000000,327000,327000,327000,327000,0.023,0
+ZNB.US,D,20150928,000000,296680,296680,295010,295010,0.0475,0
+ZNB.US,D,20150929,000000,295000,305000,295000,295000,0.015,0
+ZNB.US,D,20151001,000000,297000,297000,295000,297000,0.003,0
+ZNB.US,D,20151002,000000,295000,295000,295000,295000,0.01,0
+ZNB.US,D,20151005,000000,295350,295350,295350,295350,0.00169,0
+ZNB.US,D,20151006,000000,295000,295000,295000,295000,0.001,0
+ZNB.US,D,20151007,000000,295000,295000,295000,295000,0.00615,0
+ZNB.US,D,20151008,000000,271000,276000,271000,276000,0.004,0
+ZNB.US,D,20151009,000000,305000,305000,300000,300000,0.009,0
+ZNB.US,D,20151012,000000,303000,303000,303000,303000,0.00482,0
+ZNB.US,D,20151020,000000,257000,319000,256000,319000,0.062,0
+ZNB.US,D,20151021,000000,293000,293000,287000,287000,0.021,0
+ZNB.US,D,20151022,000000,298000,298000,255000,255000,0.01,0
+ZNB.US,D,20151023,000000,252000,265000,252000,265000,0.05,0
+ZNB.US,D,20151026,000000,260000,260000,260000,260000,0.001,0
+ZNB.US,D,20151027,000000,253000,253000,253000,253000,0.001,0
+ZNB.US,D,20151102,000000,254000,254000,254000,254000,0.001,0
+ZNB.US,D,20151103,000000,274000,318000,271000,271000,0.193,0
+ZNB.US,D,20151104,000000,288000,289000,275000,275000,0.03672,0
+ZNB.US,D,20151106,000000,280000,280000,280000,280000,0.032,0
+ZNB.US,D,20151109,000000,283000,296440,282000,296440,0.00982,0
+ZNB.US,D,20151110,000000,291000,297000,281000,297000,0.051,0
+ZNB.US,D,20151112,000000,297000,297000,297000,297000,0.005,0
+ZNB.US,D,20151113,000000,269000,269000,269000,269000,0.004,0
+ZNB.US,D,20151116,000000,272000,287000,272000,272000,0.019,0
+ZNB.US,D,20151117,000000,231000,233000,231000,231000,0.004,0
+ZNB.US,D,20151118,000000,234000,234000,234000,234000,0.01,0
+ZNB.US,D,20151119,000000,232000,232000,162000,170000,0.0289999,0
+ZNB.US,D,20151120,000000,172000,172000,170000,172000,0.012,0
+ZNB.US,D,20151123,000000,175000,175000,161000,161000,0.011,0
+ZNB.US,D,20151124,000000,230000,230000,222000,222000,0.025,0
+ZNB.US,D,20151125,000000,200000,200000,162000,171000,0.0409999,0
+ZNB.US,D,20151127,000000,170000,170000,165000,167000,0.069,0
+ZNB.US,D,20151130,000000,196000,196000,168000,169000,0.062,0
+ZNB.US,D,20151201,000000,190000,228000,174000,200000,0.28489,0
+ZNB.US,D,20151202,000000,200000,200400,183000,183000,0.01348,0
+ZNB.US,D,20151203,000000,183000,183000,183000,183000,0.00101,0
+ZNB.US,D,20151204,000000,178000,178000,171000,171000,0.003,0
+ZNB.US,D,20151207,000000,179000,179000,179000,179000,0.001,0
+ZNB.US,D,20151208,000000,174000,176000,166000,168000,0.04381,0
+ZNB.US,D,20151209,000000,174000,179000,171000,171000,0.00699999,0
+ZNB.US,D,20151210,000000,165000,177000,165000,168000,0.031,0
+ZNB.US,D,20151211,000000,163000,163000,163000,163000,0.02,0
+ZNB.US,D,20151214,000000,172000,172000,165000,166000,0.00668,0
+ZNB.US,D,20151215,000000,166000,166000,166000,166000,0.00699999,0
+ZNB.US,D,20151216,000000,170000,174000,170000,174000,0.055,0
+ZNB.US,D,20151217,000000,170000,190000,168000,172000,0.085,0
+ZNB.US,D,20151218,000000,164000,173000,163000,173000,0.067,0
+ZNB.US,D,20151221,000000,163000,170000,162000,162000,0.067,0
+ZNB.US,D,20151222,000000,162000,168000,154000,160010,0.04301,0
+ZNB.US,D,20151223,000000,161000,161000,161000,161000,0.005,0
+ZNB.US,D,20151228,000000,151000,152000,151000,151000,0.03215,0
+ZNB.US,D,20151229,000000,152000,162010,151850,155360,0.04412,0
+ZNB.US,D,20151230,000000,159600,159600,154880,154880,0.00724999,0
+ZNB.US,D,20151231,000000,146000,160990,146000,151640,0.01555,0
+ZNB.US,D,20160104,000000,150000,220000,147010,219000,0.28827,0
+ZNB.US,D,20160105,000000,200000,200000,161480,172000,0.13622,0
+ZNB.US,D,20160106,000000,151010,176990,151010,176990,0.00933,0
+ZNB.US,D,20160107,000000,158010,180000,158010,175000,0.074,0
+ZNB.US,D,20160108,000000,178000,180000,178000,180000,0.01322,0
+ZNB.US,D,20160111,000000,179000,179000,162000,162000,0.00604,0
+ZNB.US,D,20160112,000000,177990,177990,163010,163010,0.00886,0
+ZNB.US,D,20160113,000000,171000,172000,160000,164990,0.0381,0
+ZNB.US,D,20160119,000000,167000,199000,167000,176000,0.059,0
+ZNB.US,D,20160120,000000,174000,178660,174000,178660,0.0025,0
+ZNB.US,D,20160129,000000,200190,200190,167000,195400,0.02451,0
+ZNB.US,D,20160202,000000,189990,189990,189990,189990,0.00113,0
+ZNB.US,D,20160203,000000,219100,220000,194890,194890,0.0034,0
+ZNB.US,D,20160208,000000,167000,167000,150000,157210,0.03352,0
+ZNB.US,D,20160212,000000,150000,155240,150000,155240,0.00267,0
+ZNB.US,D,20160216,000000,163000,170000,163000,170000,0.00202,0
+ZNB.US,D,20160223,000000,146000,146000,146000,146000,0.00105,0
+ZNB.US,D,20160229,000000,152000,152000,152000,152000,0.0025,0
+ZNB.US,D,20160302,000000,160000,160000,160000,160000,0.001,0
+ZNB.US,D,20160303,000000,168000,170000,168000,169550,0.00699999,0
+ZNB.US,D,20160307,000000,195000,195000,183700,183700,0.00918,0
+ZNB.US,D,20160308,000000,179990,195000,165000,165000,0.02201,0
+ZNB.US,D,20160310,000000,170010,170010,170000,170000,0.00712,0
+ZNB.US,D,20160311,000000,152000,152000,152000,152000,0.00188,0
+ZNB.US,D,20160322,000000,158000,158000,158000,158000,0.01,0
+ZNB.US,D,20160323,000000,177000,177000,177000,177000,0.00707999,0
+ZNB.US,D,20160324,000000,185000,185000,185000,185000,0.00142999,0
+ZNB.US,D,20160330,000000,160010,160010,160010,160010,0.00201,0
+ZNB.US,D,20160331,000000,180200,184990,180200,184990,0.00525,0
+ZNB.US,D,20160405,000000,184000,199000,183000,197810,0.06947,0
+ZNB.US,D,20160406,000000,185010,194000,185000,194000,0.03458,0
+ZNB.US,D,20160407,000000,185000,185000,180070,180070,0.0085,0
+ZNB.US,D,20160408,000000,190000,230000,185000,215000,0.79559,0
+ZNB.US,D,20160411,000000,231400,231400,201000,220010,0.06024,0
+ZNB.US,D,20160412,000000,240000,240000,180010,226000,0.15806,0
+ZNB.US,D,20160413,000000,206000,250000,190010,230000,0.37835,0
+ZNB.US,D,20160414,000000,220000,237950,207990,237950,0.02073,0
+ZNB.US,D,20160415,000000,226000,226000,220000,220000,0.00481,0
+ZNB.US,D,20160418,000000,210000,223000,210000,223000,0.01001,0
+ZNB.US,D,20160419,000000,232990,240000,220110,223000,0.025,0
+ZNB.US,D,20160420,000000,220000,220990,211760,211760,0.01304,0
+ZNB.US,D,20160421,000000,205000,240000,205000,233000,0.18649,0
+ZNB.US,D,20160422,000000,237000,300000,230000,280000,0.3572,0
+ZNB.US,D,20160425,000000,292000,300000,256880,265000,0.0186,0
+ZNB.US,D,20160426,000000,271000,296000,264990,296000,0.04919,0
+ZNB.US,D,20160427,000000,309000,310000,290110,305000,0.04418,0
+ZNB.US,D,20160428,000000,318000,318000,287990,290000,0.024,0
+ZNB.US,D,20160429,000000,264000,337000,260000,260000,0.02966,0
+ZNB.US,D,20160502,000000,273000,275000,273000,275000,0.006,0
+ZNB.US,D,20160503,000000,251010,285500,251010,271590,0.03696,0
+ZNB.US,D,20160504,000000,261000,333000,256000,292010,0.09736,0
+ZNB.US,D,20160505,000000,289000,309000,287000,287000,0.02216,0
+ZNB.US,D,20160506,000000,260000,328000,260000,320000,0.26038,0
+ZNB.US,D,20160509,000000,315000,315000,286990,304640,0.19321,0
+ZNB.US,D,20160510,000000,278000,278000,278000,278000,0.00168,0
+ZNB.US,D,20160511,000000,282000,283000,279000,279000,0.0106699,0
+ZNB.US,D,20160512,000000,272000,277000,257990,275000,0.03604,0
+ZNB.US,D,20160517,000000,281000,281000,281000,281000,0.001,0
+ZNB.US,D,20160518,000000,249010,291000,249010,278900,0.047,0
+ZNB.US,D,20160519,000000,313000,313000,258000,271000,0.06935,0
+ZNB.US,D,20160520,000000,296000,296000,267000,273000,0.012,0
+ZNB.US,D,20160523,000000,260000,278000,246000,260000,0.0503399,0
+ZNB.US,D,20160524,000000,256010,271000,222990,225000,0.043,0
+ZNB.US,D,20160525,000000,250000,257000,226000,237000,0.035,0
+ZNB.US,D,20160526,000000,246000,246000,210000,234000,0.00802,0
+ZNB.US,D,20160527,000000,223000,223000,213000,221820,0.005,0
+ZNB.US,D,20160531,000000,220000,225000,212990,214000,0.01125,0
+ZNB.US,D,20160601,000000,229000,235000,209000,220000,0.02503,0
+ZNB.US,D,20160603,000000,225000,225000,225000,225000,0.00101999,0
+ZNB.US,D,20160606,000000,225000,225000,225000,225000,0.00349999,0
+ZNB.US,D,20160607,000000,225000,273000,225000,251000,0.124,0
+ZNB.US,D,20160608,000000,276000,313990,232000,283000,0.13285,0
+ZNB.US,D,20160609,000000,300000,329000,288000,288010,0.04171,0
+ZNB.US,D,20160610,000000,236300,271000,236300,240000,0.08616,0
+ZNB.US,D,20160613,000000,240000,243500,229500,239000,0.02757,0
+ZNB.US,D,20160614,000000,225000,260000,218000,256000,0.06533,0
+ZNB.US,D,20160615,000000,253000,255000,224000,240050,0.03477,0
+ZNB.US,D,20160617,000000,230000,249000,220000,231000,0.03817,0
+ZNB.US,D,20160620,000000,239000,249000,233000,248000,0.04067,0
+ZNB.US,D,20160621,000000,239000,248000,239000,248000,0.00475,0
+ZNB.US,D,20160622,000000,248000,252000,248000,252000,0.00655,0
+ZNB.US,D,20160623,000000,252000,254030,252000,253480,0.02,0
+ZNB.US,D,20160624,000000,253000,253000,253000,253000,0.001,0
+ZNB.US,D,20160701,000000,251000,251000,251000,251000,0.00201,0
+ZNB.US,D,20160705,000000,248000,249000,238500,248000,0.01567,0
+ZNB.US,D,20160706,000000,249000,249000,249000,249000,0.00283999,0
+ZNB.US,D,20160707,000000,230000,249000,223700,247990,0.0145399,0
+ZNB.US,D,20160712,000000,248990,248990,248990,248990,0.009,0
+ZNB.US,D,20160714,000000,249000,278990,239000,239000,0.10523,0
+ZNB.US,D,20160715,000000,242000,263900,238000,241360,0.04714,0
+ZNB.US,D,20160718,000000,260000,284000,244000,271680,0.11012,0
+ZNB.US,D,20160719,000000,251230,274400,247000,267000,0.05005,0
+ZNB.US,D,20160720,000000,242000,296000,240000,264990,0.027,0
+ZNB.US,D,20160721,000000,279990,364000,278000,282000,1.748,0
+ZNB.US,D,20160722,000000,467000,568000,358000,371000,18.3894,0
+ZNB.US,D,20160725,000000,358000,370000,310000,341000,1.48438,0
+ZNB.US,D,20160726,000000,309000,360000,307000,321000,0.29747,0
+ZNB.US,D,20160727,000000,317000,346000,281220,284960,0.32901,0
+ZNB.US,D,20160728,000000,277000,357000,277000,314000,0.4227,0
+ZNB.US,D,20160729,000000,303000,314000,285000,296890,0.08861,0
+ZNB.US,D,20160801,000000,291380,326000,281000,282110,0.16488,0
+ZNB.US,D,20160802,000000,282000,298000,252000,290100,0.70656,0
+ZNB.US,D,20160803,000000,300500,330000,285120,315000,0.27155,0
+ZNB.US,D,20160804,000000,321000,360000,298010,312000,0.86634,0
+ZNB.US,D,20160805,000000,322000,324000,298000,304990,0.16701,0
+ZNB.US,D,20160808,000000,304990,305000,281000,282000,0.1115,0
+ZNB.US,D,20160809,000000,293000,296000,275010,282000,0.04756,0
+ZNB.US,D,20160810,000000,286000,295000,285000,292000,0.01741,0
+ZNB.US,D,20160811,000000,271820,285000,271820,285000,0.03034,0
+ZNB.US,D,20160812,000000,299000,300000,276000,299000,0.03224,0
+ZNB.US,D,20160815,000000,303000,310000,289500,305990,0.09998,0
+ZNB.US,D,20160816,000000,297000,304920,283000,283000,0.17727,0
+ZNB.US,D,20160817,000000,298000,298000,284000,284000,0.0789,0
+ZNB.US,D,20160818,000000,288000,296000,282000,286640,0.09501,0
+ZNB.US,D,20160819,000000,277000,294900,277000,293000,0.09491,0
+ZNB.US,D,20160822,000000,284000,339000,284000,312910,0.60175,0
+ZNB.US,D,20160823,000000,314000,324500,291000,318000,0.225219,0
+ZNB.US,D,20160824,000000,313000,334000,312000,323400,0.29536,0
+ZNB.US,D,20160825,000000,329000,418000,323000,343440,1.84467,0
+ZNB.US,D,20160826,000000,357000,370990,304100,321070,0.28419,0
+ZNB.US,D,20160829,000000,310000,345000,310000,313000,0.20944,0
+ZNB.US,D,20160830,000000,320000,350000,312000,343000,0.14003,0
+ZNB.US,D,20160831,000000,321000,338000,316000,332000,0.03916,0
+ZNB.US,D,20160901,000000,320220,336530,317000,319000,0.03279,0
+ZNB.US,D,20160902,000000,319000,357000,319000,321010,0.07432,0
+ZNB.US,D,20160906,000000,325000,331000,316000,319000,0.07914,0
+ZNB.US,D,20160907,000000,322000,324000,315000,315000,0.13622,0
+ZNB.US,D,20160908,000000,319000,348000,316500,320010,0.45979,0
+ZNB.US,D,20160909,000000,333000,352000,308000,308000,0.191729,0
+ZNB.US,D,20160912,000000,303800,328000,303800,306000,0.04165,0
+ZNB.US,D,20160913,000000,305000,315980,297000,306000,0.06005,0
+ZNB.US,D,20160914,000000,311000,311000,300000,300000,0.00329,0
+ZNB.US,D,20160915,000000,314640,314640,301940,301940,0.013,0
+ZNB.US,D,20160916,000000,305000,317000,305000,305800,0.04065,0
+ZNB.US,D,20160919,000000,300000,306000,300000,302000,0.0124,0
+ZNB.US,D,20160920,000000,308990,308990,291000,291000,0.01841,0
+ZNB.US,D,20160921,000000,302870,324000,297800,310000,0.22148,0
+ZNB.US,D,20160922,000000,324200,324200,306000,318000,0.0129299,0
+ZNB.US,D,20160923,000000,313000,321000,306000,321000,0.0562,0
+ZNB.US,D,20160926,000000,321000,321000,275000,288000,0.15498,0
+ZNB.US,D,20160927,000000,297990,317000,277000,312000,0.76233,0
+ZNB.US,D,20160928,000000,323000,339000,320000,322000,0.44397,0
+ZNB.US,D,20160929,000000,320000,320000,280000,298000,0.17355,0
+ZNB.US,D,20160930,000000,298000,305000,286000,294000,0.07883,0
+ZNB.US,D,20161003,000000,285090,292840,282000,282000,0.05684,0
+ZNB.US,D,20161004,000000,285000,290000,284000,285000,0.02713,0
+ZNB.US,D,20161005,000000,285000,286000,267000,274000,0.08393,0
+ZNB.US,D,20161006,000000,264000,276000,242000,263000,0.3671,0
+ZNB.US,D,20161007,000000,260000,272000,247000,248010,0.50557,0
+ZNB.US,D,20161010,000000,260000,265000,242000,260000,0.44333,0
+ZNB.US,D,20161011,000000,255000,297000,245000,284000,0.30881,0
+ZNB.US,D,20161012,000000,285000,319000,264000,318000,0.67492,0
+ZNB.US,D,20161013,000000,313000,320000,280010,280010,1.47339,0
+ZNB.US,D,20161014,000000,285000,285000,268000,275000,0.37273,0
+ZNB.US,D,20161017,000000,265000,295000,265000,275000,0.29641,0
+ZNB.US,D,20161018,000000,265400,270000,259650,260000,0.05791,0
+ZNB.US,D,20161019,000000,260000,270000,259990,259990,0.0283199,0
+ZNB.US,D,20161020,000000,260000,260000,255000,259990,0.01804,0
+ZNB.US,D,20161021,000000,255000,255000,245000,254990,0.05024,0
+ZNB.US,D,20161024,000000,250000,255000,220000,240000,0.86451,0
+ZNB.US,D,20161025,000000,240000,240000,230000,240000,0.11602,0
+ZNB.US,D,20161026,000000,245000,250000,235000,235000,1.15866,0
+ZNB.US,D,20161027,000000,235000,240000,235000,240000,0.00401,0
+ZNB.US,D,20161028,000000,235000,245000,235000,244990,0.017,0
+ZNB.US,D,20161031,000000,245000,245000,235010,235010,0.02017,0
+ZNB.US,D,20161101,000000,235000,235000,235000,235000,0.00203999,0
+ZNB.US,D,20161102,000000,235000,235000,235000,235000,0.00909,0
+ZNB.US,D,20161103,000000,215000,215000,180000,204600,0.06292,0
+ZNB.US,D,20161104,000000,224800,224800,215000,215000,0.01824,0
+ZNB.US,D,20161108,000000,203300,203300,200000,200000,0.03724,0
+ZNB.US,D,20161109,000000,190110,195000,150000,190000,0.19203,0
+ZNB.US,D,20161110,000000,195000,200000,170700,200000,0.03657,0
+ZNB.US,D,20161111,000000,210000,215000,210000,210000,0.03252,0
+ZNB.US,D,20161114,000000,230000,239900,224700,230000,0.08463,0
+ZNB.US,D,20161115,000000,240000,250000,230000,235000,0.07541,0
+ZNB.US,D,20161116,000000,250000,270000,200000,255000,0.47108,0
+ZNB.US,D,20161117,000000,260000,264650,209990,245000,0.57112,0
+ZNB.US,D,20161118,000000,235000,245000,230000,240000,0.13177,0
+ZNB.US,D,20161121,000000,230000,240000,221250,221250,0.08125,0
+ZNB.US,D,20161122,000000,229050,230000,225000,230000,0.1298,0
+ZNB.US,D,20161123,000000,230000,230000,225230,227350,0.03207,0
+ZNB.US,D,20161125,000000,230000,240000,225010,235680,0.13299,0
+ZNB.US,D,20161128,000000,230100,230100,220000,220000,0.04288,0
+ZNB.US,D,20161129,000000,221000,235000,220110,235000,0.0064,0
+ZNB.US,D,20161130,000000,253200,253200,200000,235000,0.41561,0
+ZNB.US,D,20161201,000000,235000,265000,230000,250000,0.48752,0
+ZNB.US,D,20161202,000000,245000,270000,230000,235000,0.19449,0
+ZNB.US,D,20161205,000000,235000,244500,215000,225000,0.07029,0
+ZNB.US,D,20161206,000000,220000,220000,220000,220000,0.03053,0
+ZNB.US,D,20161207,000000,220430,226700,220000,225000,0.01387,0
+ZNB.US,D,20161208,000000,225100,233000,225000,230000,0.01802,0
+ZNB.US,D,20161209,000000,240000,299120,240000,240000,0.26438,0
+ZNB.US,D,20161212,000000,245000,255000,230000,235000,0.03511,0
+ZNB.US,D,20161213,000000,235810,237000,235810,235810,0.02559,0
+ZNB.US,D,20161214,000000,245000,245000,220000,220000,0.07015,0
+ZNB.US,D,20161215,000000,220010,225000,215000,220000,0.11301,0
+ZNB.US,D,20161216,000000,230000,230000,215000,220000,0.01977,0
+ZNB.US,D,20161219,000000,225000,225000,215050,215050,0.01173,0
+ZNB.US,D,20161220,000000,215000,245000,215000,230000,0.05222,0
+ZNB.US,D,20161221,000000,223900,230000,205000,220000,0.26578,0
+ZNB.US,D,20161222,000000,215000,230010,215000,225000,0.17243,0
+ZNB.US,D,20161228,000000,226180,226180,215400,225000,0.0271,0
+ZNB.US,D,20161229,000000,210000,225330,210000,222500,0.04901,0
+ZNB.US,D,20161230,000000,215000,218610,215000,218610,0.00493,0
+ZNB.US,D,20170103,000000,220000,220000,200000,204930,0.02515,0
+ZNB.US,D,20170104,000000,205000,213500,205000,213500,0.00904,0
+ZNB.US,D,20170105,000000,204450,210000,204450,210000,0.0125,0
+ZNB.US,D,20170106,000000,210000,245000,205000,230450,0.284549,0
+ZNB.US,D,20170109,000000,230000,235000,210000,235000,0.32325,0
+ZNB.US,D,20170110,000000,235000,250000,225000,240000,0.38782,0
+ZNB.US,D,20170111,000000,235000,280210,215000,259610,0.34071,0
+ZNB.US,D,20170112,000000,260000,260000,240000,250360,0.0136,0
+ZNB.US,D,20170113,000000,250000,250000,225000,225000,0.04392,0
+ZNB.US,D,20170117,000000,230000,245000,220000,245000,0.222169,0
+ZNB.US,D,20170118,000000,240000,255000,234990,235000,0.26305,0
+ZNB.US,D,20170119,000000,230000,315000,219500,260000,3.01182,0
+ZNB.US,D,20170120,000000,265000,295000,245000,270000,0.39726,0
+ZNB.US,D,20170123,000000,260400,275000,255000,255000,0.07403,0
+ZNB.US,D,20170124,000000,255000,270000,240000,245000,0.09048,0
+ZNB.US,D,20170125,000000,248700,265000,247500,255000,0.16423,0
+ZNB.US,D,20170126,000000,260000,270000,245000,265000,0.12875,0
+ZNB.US,D,20170127,000000,257500,257500,250000,250000,0.03384,0
+ZNB.US,D,20170130,000000,250000,270000,245000,265000,0.250079,0
+ZNB.US,D,20170131,000000,261200,265010,250000,255000,0.17925,0
+ZNB.US,D,20170201,000000,255000,260000,235000,255000,0.25818,0
+ZNB.US,D,20170202,000000,245000,260000,245000,260000,0.07661,0
+ZNB.US,D,20170203,000000,255000,260000,250000,250000,0.16937,0
+ZNB.US,D,20170206,000000,250000,255000,245000,250000,0.14035,0
+ZNB.US,D,20170207,000000,250000,260000,250000,250000,0.15113,0
+ZNB.US,D,20170208,000000,245000,247500,245000,247500,0.0393,0
+ZNB.US,D,20170209,000000,245000,255000,240710,245000,0.09937,0
+ZNB.US,D,20170210,000000,245000,245000,245000,245000,0.00436,0
+ZNB.US,D,20170213,000000,245000,245010,245000,245000,0.0242,0
+ZNB.US,D,20170214,000000,240000,255000,231500,255000,0.23401,0
+ZNB.US,D,20170215,000000,259200,260000,245000,245000,0.24629,0
+ZNB.US,D,20170216,000000,245000,255000,235000,245000,0.18401,0
+ZNB.US,D,20170217,000000,240000,255000,240000,255000,0.19851,0
+ZNB.US,D,20170221,000000,255000,270000,250000,265000,0.393549,0
+ZNB.US,D,20170222,000000,255000,285000,250000,265000,0.41867,0
+ZNB.US,D,20170223,000000,250000,290000,245000,285000,0.48057,0
+ZNB.US,D,20170224,000000,265000,290000,265000,285000,0.51145,0
+ZNB.US,D,20170227,000000,270000,290000,265000,285000,0.34049,0
+ZNB.US,D,20170228,000000,270000,280000,250000,255000,0.40325,0
+ZNB.US,D,20170301,000000,255000,265000,245000,260000,0.29082,0
+ZNB.US,D,20170302,000000,265100,267500,260000,260000,0.04455,0
+ZNB.US,D,20170303,000000,260000,290000,260000,269990,0.24761,0
+ZNB.US,D,20170306,000000,265000,270000,265000,270000,0.02122,0
+ZNB.US,D,20170307,000000,250000,275000,250000,275000,0.23615,0
+ZNB.US,D,20170308,000000,270000,275000,257500,275000,0.436569,0
+ZNB.US,D,20170309,000000,275000,275000,250000,255000,0.2185,0
+ZNB.US,D,20170310,000000,264610,270000,255000,260000,0.35958,0
+ZNB.US,D,20170313,000000,270000,280000,260000,275000,0.03316,0
+ZNB.US,D,20170314,000000,280000,280000,255000,260000,0.09249,0
+ZNB.US,D,20170315,000000,265000,280000,260000,260010,0.15961,0
+ZNB.US,D,20170316,000000,265000,275000,265000,270000,0.0819699,0
+ZNB.US,D,20170317,000000,260000,270000,250000,260000,0.27746,0
+ZNB.US,D,20170320,000000,270000,300000,265000,270000,0.41422,0
+ZNB.US,D,20170321,000000,279900,280000,260000,280000,0.32315,0
+ZNB.US,D,20170322,000000,275000,285000,255000,260000,0.66583,0
+ZNB.US,D,20170323,000000,260000,275000,255000,270000,0.32972,0
+ZNB.US,D,20170324,000000,270000,275000,265000,265000,0.35644,0
+ZNB.US,D,20170327,000000,265000,265000,260000,260000,0.06081,0
+ZNB.US,D,20170328,000000,260000,274640,260000,270000,0.40243,0
+ZNB.US,D,20170329,000000,275000,276400,270000,276400,0.116679,0
+ZNB.US,D,20170330,000000,275000,280000,265000,265000,0.08793,0
+ZNB.US,D,20170331,000000,265000,275000,255000,275000,0.2802,0
+ZNB.US,D,20170403,000000,275000,300000,269600,290000,1.10787,0
+ZNB.US,D,20170404,000000,277500,320000,277500,300000,0.49536,0
+ZNB.US,D,20170405,000000,305000,315000,300000,306000,0.18471,0
+ZNB.US,D,20170406,000000,307500,308730,290340,305000,0.13275,0
+ZNB.US,D,20170407,000000,300000,380000,291200,315010,1.86573,0
+ZNB.US,D,20170410,000000,325000,370000,325000,345000,0.41662,0
+ZNB.US,D,20170411,000000,340000,345000,325000,335000,0.20723,0
+ZNB.US,D,20170412,000000,336750,336750,330000,335000,0.04169,0
+ZNB.US,D,20170413,000000,328860,330000,310000,310000,0.12911,0
+ZNB.US,D,20170417,000000,310000,315000,295000,300000,0.05824,0
+ZNB.US,D,20170418,000000,295000,309500,283430,285000,0.208679,0
+ZNB.US,D,20170419,000000,285000,301800,280000,295000,0.31577,0
+ZNB.US,D,20170420,000000,295000,309990,293500,300100,0.0681,0
+ZNB.US,D,20170421,000000,300000,305000,290000,295000,0.08666,0
+ZNB.US,D,20170424,000000,300000,300450,295000,300000,0.01918,0
+ZNB.US,D,20170425,000000,307450,309900,285000,295000,0.33272,0
+ZNB.US,D,20170426,000000,300000,300000,290000,290000,0.02535,0
+ZNB.US,D,20170427,000000,290000,290000,275000,275000,0.24902,0
+ZNB.US,D,20170428,000000,270000,285000,265000,268010,0.22444,0
+ZNB.US,D,20170501,000000,275000,280420,270000,280000,0.125429,0
+ZNB.US,D,20170502,000000,279500,279500,265000,265000,0.29041,0
+ZNB.US,D,20170503,000000,265000,285000,245000,260000,0.52951,0
+ZNB.US,D,20170504,000000,260000,265000,250000,250000,0.07713,0
+ZNB.US,D,20170505,000000,240360,250000,230000,230000,0.2572,0
+ZNB.US,D,20170508,000000,230000,240000,228080,230000,0.16659,0
+ZNB.US,D,20170509,000000,235000,250000,225000,230000,0.53171,0
+ZNB.US,D,20170510,000000,230000,235000,225000,225000,0.01763,0
+ZNB.US,D,20170511,000000,225000,235000,205000,235000,0.46398,0
+ZNB.US,D,20170512,000000,227350,260000,225000,242080,0.40906,0
+ZNB.US,D,20170515,000000,235010,235310,230000,230000,0.18934,0
+ZNB.US,D,20170516,000000,280000,285000,245000,245000,0.8536,0
+ZNB.US,D,20170517,000000,247500,260000,240000,260000,0.17265,0
+ZNB.US,D,20170518,000000,249900,249900,240010,240010,0.01095,0
+ZNB.US,D,20170519,000000,235000,245000,230000,232500,0.04755,0
+ZNB.US,D,20170522,000000,250000,250000,232500,234310,0.0558,0
+ZNB.US,D,20170523,000000,234320,235000,234320,235000,0.0158,0
+ZNB.US,D,20170524,000000,240000,245000,235000,235010,0.04564,0
+ZNB.US,D,20170525,000000,242500,242500,240010,240010,0.01622,0
+ZNB.US,D,20170526,000000,240000,244900,237310,244900,0.01534,0
+ZNB.US,D,20170530,000000,243970,243970,242500,242500,0.009,0
+ZNB.US,D,20170531,000000,235000,235000,235000,235000,0.01939,0
+ZNB.US,D,20170601,000000,244290,245010,240000,245010,0.01702,0
+ZNB.US,D,20170602,000000,245000,245240,242370,242370,0.04089,0
+ZNB.US,D,20170605,000000,245000,250000,240000,245000,0.08282,0
+ZNB.US,D,20170606,000000,250000,250000,235000,244990,0.0128899,0
+ZNB.US,D,20170607,000000,240000,250000,235000,250000,0.34305,0
+ZNB.US,D,20170608,000000,250000,265390,245000,245000,0.1132,0
+ZNB.US,D,20170609,000000,248730,248730,245000,245000,0.01109,0
+ZNB.US,D,20170612,000000,245000,250000,240000,240000,0.00322,0
+ZNB.US,D,20170613,000000,240000,255390,239300,245000,0.19369,0
+ZNB.US,D,20170614,000000,255000,265390,250000,250000,0.20823,0
+ZNB.US,D,20170615,000000,240000,240000,240000,240000,0.00443,0
+ZNB.US,D,20170616,000000,240000,240000,240000,240000,0.00806,0
+ZNB.US,D,20170619,000000,235000,240000,223330,240000,0.17395,0
+ZNB.US,D,20170620,000000,240360,255000,227160,230000,0.38524,0
+ZNB.US,D,20170621,000000,230000,235000,225000,225000,0.11158,0
+ZNB.US,D,20170622,000000,225000,240000,210000,215000,0.24892,0
+ZNB.US,D,20170623,000000,215000,225000,200000,225000,0.56135,0
+ZNB.US,D,20170626,000000,223000,223000,215000,215000,0.04094,0
+ZNB.US,D,20170627,000000,220000,240000,215000,235000,0.78367,0
+ZNB.US,D,20170628,000000,230000,230000,230000,230000,0.02947,0
+ZNB.US,D,20170629,000000,235000,275000,232500,260000,1.14327,0
+ZNB.US,D,20170630,000000,255000,260000,250000,250000,0.0783,0
+ZNB.US,D,20170703,000000,240000,241930,230000,230000,0.07891,0
+ZNB.US,D,20170705,000000,230000,240000,230000,240000,0.01675,0
+ZNB.US,D,20170706,000000,235000,245000,225000,235000,0.59409,0
+ZNB.US,D,20170707,000000,240000,240000,240000,240000,0.01314,0
+ZNB.US,D,20170710,000000,240000,240000,240000,240000,0.00596,0
+ZNB.US,D,20170711,000000,245000,250000,239990,240000,0.07209,0
+ZNB.US,D,20170712,000000,245000,245000,225000,230000,0.18204,0
+ZNB.US,D,20170713,000000,235000,235000,230000,235000,0.03036,0
+ZNB.US,D,20170714,000000,235000,235000,235000,235000,0.00274,0
+ZNB.US,D,20170717,000000,230000,245000,210000,225000,0.63922,0
+ZNB.US,D,20170718,000000,225000,242500,220000,230000,0.30759,0
+ZNB.US,D,20170719,000000,230000,230000,220000,225000,0.03825,0
+ZNB.US,D,20170720,000000,220000,228390,215000,215000,0.03927,0
+ZNB.US,D,20170721,000000,220000,225000,215000,220000,0.14302,0
+ZNB.US,D,20170724,000000,220000,220000,205000,205000,0.09584,0
+ZNB.US,D,20170725,000000,210000,212500,195000,195000,0.18169,0
+ZNB.US,D,20170726,000000,202700,215000,195000,195000,0.108699,0
+ZNB.US,D,20170727,000000,200000,200000,190250,195000,0.0517,0
+ZNB.US,D,20170728,000000,195000,199990,190000,199990,0.00941,0
+ZNB.US,D,20170731,000000,205000,205000,195000,204650,0.08316,0
+ZNB.US,D,20170801,000000,195000,200000,190000,190000,0.02887,0
+ZNB.US,D,20170802,000000,190000,205000,190000,194950,0.21053,0
+ZNB.US,D,20170803,000000,195000,195000,195000,195000,0.00264,0
+ZNB.US,D,20170804,000000,190000,200000,190000,190000,0.09586,0
+ZNB.US,D,20170807,000000,185000,185000,165000,175000,0.14128,0
+ZNB.US,D,20170808,000000,175000,180000,170000,170000,0.10114,0
+ZNB.US,D,20170810,000000,174660,174660,174660,174660,0.0022,0
+ZNB.US,D,20170811,000000,175000,179990,170000,179990,0.02693,0
+ZNB.US,D,20170814,000000,180700,180700,170000,170000,0.20742,0
+ZNB.US,D,20170815,000000,190000,210000,178230,178230,0.22164,0
+ZNB.US,D,20170816,000000,184500,184500,184500,184500,0.0051,0
+ZNB.US,D,20170818,000000,185000,185000,170000,170000,0.00763,0
+ZNB.US,D,20170821,000000,185000,185000,170000,170000,0.08723,0
+ZNB.US,D,20170822,000000,175000,175000,174900,174900,0.00607,0
+ZNB.US,D,20170823,000000,165000,170000,165000,170000,0.00204999,0
+ZNB.US,D,20170824,000000,165000,165000,165000,165000,0.001,0
+ZNB.US,D,20170825,000000,165010,175000,160000,160000,0.15094,0
+ZNB.US,D,20170828,000000,165410,165410,165000,165000,0.01306,0
+ZNB.US,D,20170829,000000,160000,160000,155000,155010,0.0163199,0
+ZNB.US,D,20170830,000000,160000,170000,160000,160000,0.12835,0
+ZNB.US,D,20170831,000000,155000,165000,155000,164990,0.07766,0
+ZNB.US,D,20170901,000000,155550,165000,155000,160010,0.03907,0
+ZNB.US,D,20170905,000000,165000,165000,160000,163140,0.01517,0
+ZNB.US,D,20170906,000000,165000,165000,165000,165000,0.00291,0
+ZNB.US,D,20170907,000000,160010,170000,160010,170000,0.00373,0
+ZNB.US,D,20170908,000000,165000,165000,160000,165000,0.01224,0
+ZNB.US,D,20170911,000000,170000,170000,170000,170000,0.00377,0
+ZNB.US,D,20170914,000000,165000,165000,165000,165000,0.0014,0
+ZNB.US,D,20170915,000000,165000,165000,165000,165000,0.004,0
+ZNB.US,D,20170918,000000,170000,170000,165000,165000,0.0245,0
+ZNB.US,D,20170919,000000,170000,170000,165000,170000,0.05273,0
+ZNB.US,D,20170920,000000,165000,205000,165000,170300,0.29272,0
+ZNB.US,D,20170921,000000,180000,190000,180000,190000,0.0338,0
+ZNB.US,D,20170922,000000,185630,189990,185000,189990,0.01633,0
+ZNB.US,D,20170925,000000,174300,180010,166000,180010,0.02153,0
+ZNB.US,D,20170926,000000,185000,185000,180000,180000,0.0193,0
+ZNB.US,D,20170927,000000,185000,189990,178380,185000,0.0152,0
+ZNB.US,D,20170928,000000,185000,185000,185000,185000,0.00197,0
+ZNB.US,D,20170929,000000,175000,175000,165000,165000,0.00546,0
+ZNB.US,D,20171004,000000,165000,181750,165000,181750,0.01229,0
+ZNB.US,D,20171005,000000,175000,195000,160000,170000,0.14351,0
+ZNB.US,D,20171006,000000,170000,225000,170000,220000,0.56293,0
+ZNB.US,D,20171009,000000,225000,232550,208820,210010,0.20662,0
+ZNB.US,D,20171010,000000,210000,212470,193920,210000,0.08234,0
+ZNB.US,D,20171011,000000,200000,200000,190000,195000,0.03324,0
+ZNB.US,D,20171012,000000,190000,200000,190000,200000,0.08004,0
+ZNB.US,D,20171013,000000,185000,195030,185000,190000,0.04918,0
+ZNB.US,D,20171016,000000,195000,210000,195000,195000,0.07274,0
+ZNB.US,D,20171017,000000,195000,195000,195000,195000,0.00877,0
+ZNB.US,D,20171019,000000,187230,189990,185000,185000,0.00994,0
+ZNB.US,D,20171020,000000,180000,180030,180000,180030,0.00369,0
+ZNB.US,D,20171023,000000,185000,189460,185000,189460,0.0036,0
+ZNB.US,D,20171025,000000,180000,194990,180000,194990,0.01421,0
+ZNB.US,D,20171027,000000,175000,180000,170000,175000,0.07067,0
+ZNB.US,D,20171030,000000,180000,180000,180000,180000,0.00326,0
+ZNB.US,D,20171031,000000,175000,176700,175000,176700,0.01799,0
+ZNB.US,D,20171101,000000,180000,180000,175000,179080,0.01989,0
+ZNB.US,D,20171102,000000,180000,180000,179120,179120,0.02628,0
+ZNB.US,D,20171103,000000,175000,180000,175000,175080,0.01,0
+ZNB.US,D,20171106,000000,180000,180350,170000,170000,0.03834,0
+ZNB.US,D,20171107,000000,170000,175000,170000,174990,0.02637,0
+ZNB.US,D,20171108,000000,180000,220000,175100,207480,0.21106,0
+ZNB.US,D,20171109,000000,185000,365000,185000,215100,2.79076,0
+ZNB.US,D,20171110,000000,225000,269900,200000,222600,1.74326,0
+ZNB.US,D,20171113,000000,230000,240000,210000,230000,0.52678,0
+ZNB.US,D,20171114,000000,215000,240000,215000,215100,0.44313,0
+ZNB.US,D,20171115,000000,215100,250000,215000,215000,0.44709,0
+ZNB.US,D,20171116,000000,615000,975000,520000,785000,216.515,0
+ZNB.US,D,20171117,000000,610000,655000,515000,525000,16.9716,0
+ZNB.US,D,20171120,000000,500000,560000,490000,505000,5.37491,0
+ZNB.US,D,20171121,000000,540000,621700,516000,545000,8.69376,0
+ZNB.US,D,20171122,000000,600000,630000,540000,575000,7.17447,0
+ZNB.US,D,20171124,000000,575000,585000,495000,500000,1.63156,0
+ZNB.US,D,20171127,000000,485000,520000,480000,510000,0.81361,0
+ZNB.US,D,20171128,000000,510000,559990,480000,535000,1.4115,0
+ZNB.US,D,20171129,000000,555000,555000,485000,500000,0.50151,0
+ZNB.US,D,20171130,000000,500000,530000,500000,505000,0.41113,0
+ZNB.US,D,20171201,000000,505000,509800,430000,455000,0.99559,0
+ZNB.US,D,20171204,000000,455000,480000,440000,465000,0.22249,0
+ZNB.US,D,20171205,000000,465000,465550,435000,440000,0.44401,0
+ZNB.US,D,20171206,000000,460000,460000,445000,450000,0.16666,0
+ZNB.US,D,20171207,000000,440000,455000,430000,435000,0.28545,0
+ZNB.US,D,20171208,000000,450000,450000,400000,400000,0.58538,0
+ZNB.US,D,20171211,000000,400000,415000,380000,415000,0.8008,0
+ZNB.US,D,20171212,000000,410000,430000,400010,410000,0.2142,0
+ZNB.US,D,20171213,000000,425000,425000,400000,405000,0.29892,0
+ZNB.US,D,20171214,000000,390000,415000,390000,410000,0.17204,0
+ZNB.US,D,20171215,000000,425000,425000,395000,400000,0.253799,0
+ZNB.US,D,20171218,000000,420000,420000,390100,415000,0.31118,0
+ZNB.US,D,20171219,000000,425000,452400,425000,430000,0.75938,0
+ZNB.US,D,20171220,000000,460000,470000,425000,435000,0.62034,0
+ZNB.US,D,20171221,000000,455000,482500,435300,450000,0.45063,0
+ZNB.US,D,20171222,000000,440000,485000,435000,455000,0.40598,0
+ZNB.US,D,20171226,000000,450400,455000,415000,420000,0.13859,0
+ZNB.US,D,20171227,000000,420000,439800,405000,410000,0.13733,0
+ZNB.US,D,20171228,000000,400000,466170,400000,435000,0.58789,0
+ZNB.US,D,20171229,000000,435000,460000,419500,430000,0.345439,0
+ZNB.US,D,20180102,000000,435000,455000,422200,440000,0.20998,0
+ZNB.US,D,20180103,000000,441400,535000,440000,445000,2.0616,0
+ZNB.US,D,20180104,000000,450000,479900,430000,430000,0.476319,0
+ZNB.US,D,20180105,000000,445000,510000,440000,465000,1.35834,0
+ZNB.US,D,20180108,000000,485000,515000,455000,465000,0.72269,0
+ZNB.US,D,20180109,000000,475000,484870,450000,455000,0.26502,0
+ZNB.US,D,20180110,000000,445000,460000,410000,415000,1.43586,0
+ZNB.US,D,20180111,000000,410000,450000,410000,450000,0.42157,0
+ZNB.US,D,20180112,000000,465000,465000,435000,440000,0.27051,0
+ZNB.US,D,20180116,000000,440000,441200,415000,425000,0.38037,0
+ZNB.US,D,20180117,000000,415100,434250,410000,426400,0.31912,0
+ZNB.US,D,20180118,000000,410000,455000,410000,450000,0.60198,0
+ZNB.US,D,20180119,000000,450000,475000,420000,430000,0.52222,0
+ZNB.US,D,20180122,000000,450000,450000,430600,445000,0.18424,0
+ZNB.US,D,20180123,000000,455000,455000,430000,444500,0.14697,0
+ZNB.US,D,20180124,000000,455000,479000,435000,479000,0.91364,0
+ZNB.US,D,20180125,000000,480000,506500,455000,460000,0.50034,0
+ZNB.US,D,20180126,000000,460000,479000,435000,455000,0.20936,0
+ZNB.US,D,20180129,000000,445000,470000,435000,460000,0.35773,0
+ZNB.US,D,20180130,000000,440000,475000,440000,450000,0.30232,0
+ZNB.US,D,20180131,000000,465000,465000,435000,435000,0.12887,0
+ZNB.US,D,20180201,000000,430000,445000,425000,445000,0.365959,0
+ZNB.US,D,20180202,000000,440000,480000,380000,380000,0.68498,0
+ZNB.US,D,20180205,000000,400000,400000,360000,370000,0.24335,0
+ZNB.US,D,20180206,000000,360000,375000,330000,354880,0.17897,0
+ZNB.US,D,20180207,000000,345000,345000,345000,345000,0.0290899,0
+ZNB.US,D,20180208,000000,340000,345000,320000,335000,0.1698,0
+ZNB.US,D,20180209,000000,330000,345000,320000,325000,0.20007,0
+ZNB.US,D,20180212,000000,325000,345000,321640,335000,0.37722,0
+ZNB.US,D,20180213,000000,335000,425000,315000,320000,2.34757,0
+ZNB.US,D,20180214,000000,330000,330000,305000,315000,0.42463,0
+ZNB.US,D,20180215,000000,325000,325000,310000,320000,0.20986,0
+ZNB.US,D,20180216,000000,315000,315000,305000,315000,0.15983,0
+ZNB.US,D,20180220,000000,315000,335000,315000,315000,0.14747,0
+ZNB.US,D,20180221,000000,330000,339990,315000,325000,0.05847,0
+ZNB.US,D,20180222,000000,319370,350000,319370,325000,0.52064,0
+ZNB.US,D,20180223,000000,325300,330000,310500,330000,0.04274,0
+ZNB.US,D,20180226,000000,330000,345000,325000,330000,0.240599,0
+ZNB.US,D,20180227,000000,320000,339750,320000,325000,0.13467,0
+ZNB.US,D,20180228,000000,315000,345000,315000,340000,0.17809,0
+ZNB.US,D,20180301,000000,350000,350000,315000,315000,0.12105,0
+ZNB.US,D,20180302,000000,315000,340000,305000,340000,0.0805599,0
+ZNB.US,D,20180305,000000,325000,330200,320000,330000,0.07863,0
+ZNB.US,D,20180306,000000,335000,335000,320000,320000,0.05481,0
+ZNB.US,D,20180307,000000,315000,330000,315000,330000,0.04611,0
+ZNB.US,D,20180308,000000,330000,384800,325000,340000,0.95256,0
+ZNB.US,D,20180309,000000,350000,350000,335000,335000,0.06601,0
+ZNB.US,D,20180312,000000,335000,340000,320000,320000,0.13316,0
+ZNB.US,D,20180313,000000,325000,340000,305000,315000,1.44853,0
+ZNB.US,D,20180314,000000,325000,325000,280000,295000,0.51892,0
+ZNB.US,D,20180315,000000,305000,305000,280000,305000,0.62907,0
+ZNB.US,D,20180316,000000,300000,300000,290000,295000,0.15425,0
+ZNB.US,D,20180319,000000,295000,298200,280000,290000,0.32961,0
+ZNB.US,D,20180320,000000,295000,295000,270000,275000,0.39161,0
+ZNB.US,D,20180321,000000,275000,325000,255000,270000,2.31444,0
+ZNB.US,D,20180322,000000,265000,280430,250000,265000,1.71563,0
+ZNB.US,D,20180323,000000,250100,252500,240000,240000,0.3864,0
+ZNB.US,D,20180326,000000,260000,260000,230000,230000,0.44746,0
+ZNB.US,D,20180327,000000,230000,230000,220000,230000,0.28713,0
+ZNB.US,D,20180328,000000,225000,235000,215000,220000,0.40229,0
+ZNB.US,D,20180329,000000,215000,220000,210000,210000,0.33311,0
+ZNB.US,D,20180402,000000,210000,221200,205000,215000,0.32106,0
+ZNB.US,D,20180403,000000,215000,220000,205000,205000,0.26078,0
+ZNB.US,D,20180404,000000,200000,210000,200000,210000,0.192169,0
+ZNB.US,D,20180405,000000,215000,220000,205000,220000,0.22929,0
+ZNB.US,D,20180406,000000,215000,220000,200000,210000,0.11611,0
+ZNB.US,D,20180409,000000,215010,230000,214920,225000,0.42232,0
+ZNB.US,D,20180410,000000,230000,240000,230000,235000,0.32696,0
+ZNB.US,D,20180411,000000,330000,334550,215000,330000,3.61489,0
+ZNB.US,D,20180412,000000,330000,332520,250000,260000,3.94162,0
+ZNB.US,D,20180413,000000,265000,265000,230000,255000,1.10947,0
+ZNB.US,D,20180416,000000,255000,255000,225010,235000,0.39435,0
+ZNB.US,D,20180417,000000,239990,260000,232950,235000,0.97904,0
+ZNB.US,D,20180418,000000,240000,240000,225000,230000,0.46403,0
+ZNB.US,D,20180419,000000,230000,235000,220000,225000,0.61127,0
+ZNB.US,D,20180420,000000,225000,230000,220000,225000,0.0902599,0
+ZNB.US,D,20180423,000000,230000,256250,230000,245000,0.56134,0
+ZNB.US,D,20180424,000000,235000,240000,225000,225000,0.31219,0
+ZNB.US,D,20180425,000000,225000,225000,215000,225000,0.13272,0
+ZNB.US,D,20180426,000000,220000,225000,215000,215000,0.1702,0
+ZNB.US,D,20180427,000000,215500,218580,215000,215000,0.05791,0
+ZNB.US,D,20180430,000000,215000,215000,200000,205000,0.11096,0
+ZNB.US,D,20180501,000000,210000,215000,205000,205000,0.06543,0
+ZNB.US,D,20180502,000000,215000,225000,205000,220000,0.50354,0
+ZNB.US,D,20180503,000000,215000,295000,210000,265000,4.27638,0
+ZNB.US,D,20180504,000000,270000,270000,235010,245000,0.70452,0
+ZNB.US,D,20180507,000000,250000,250000,235000,240000,0.21295,0
+ZNB.US,D,20180508,000000,235000,250000,230000,230000,0.27476,0
+ZNB.US,D,20180509,000000,250000,250000,230000,232500,0.3323,0
+ZNB.US,D,20180510,000000,235000,240000,235000,237500,0.08668,0
+ZNB.US,D,20180511,000000,234100,245000,232640,245000,0.17535,0
+ZNB.US,D,20180514,000000,270000,280000,255000,280000,0.39863,0
+ZNB.US,D,20180515,000000,280000,280000,255100,270000,0.53369,0
+ZNB.US,D,20180516,000000,280000,280000,250000,265000,0.32775,0
+ZNB.US,D,20180517,000000,260000,270000,254990,260000,0.04862,0
+ZNB.US,D,20180518,000000,260700,270000,255000,255000,0.19506,0
+ZNB.US,D,20180521,000000,265000,270000,260000,260000,0.0924,0
+ZNB.US,D,20180522,000000,285000,290000,270000,270000,0.43671,0
+ZNB.US,D,20180523,000000,270000,272480,260000,265000,0.19985,0
+ZNB.US,D,20180524,000000,260000,260000,250000,250000,0.12456,0
+ZNB.US,D,20180525,000000,245000,285000,240000,240000,0.89847,0
+ZNB.US,D,20180529,000000,240000,285000,240000,270000,0.66777,0
+ZNB.US,D,20180530,000000,265000,277480,265000,270000,0.18989,0
+ZNB.US,D,20180531,000000,275000,290000,274990,285000,0.42738,0
+ZNB.US,D,20180601,000000,290000,340000,275000,310000,2.43447,0
+ZNB.US,D,20180604,000000,315000,330000,300000,300000,0.42577,0
+ZNB.US,D,20180605,000000,305000,320000,295000,300000,0.52334,0
+ZNB.US,D,20180606,000000,295000,375000,295000,355000,1.21613,0
+ZNB.US,D,20180607,000000,365000,380000,340000,360000,0.65858,0
+ZNB.US,D,20180608,000000,365000,370000,330000,370000,0.43546,0
+ZNB.US,D,20180611,000000,370000,370000,350000,355000,0.11474,0
+ZNB.US,D,20180612,000000,350000,350000,325000,325000,0.34,0
+ZNB.US,D,20180613,000000,345000,345000,310000,335000,0.18606,0
+ZNB.US,D,20180614,000000,340000,365000,335000,350000,0.29323,0
+ZNB.US,D,20180615,000000,338870,359990,335000,350000,0.17436,0
+ZNB.US,D,20180618,000000,340000,356750,340000,355000,0.04561,0
+ZNB.US,D,20180619,000000,368150,430000,368150,400100,1.04952,0
+ZNB.US,D,20180620,000000,426000,490000,410000,420000,1.2682,0
+ZNB.US,D,20180621,000000,445000,500000,427700,480000,0.5962,0
+ZNB.US,D,20180622,000000,500000,1020000,490000,610000,25.9984,0
+ZNB.US,D,20180625,000000,625000,994990,545000,720000,11.6047,0
+ZNB.US,D,20180626,000000,725000,875000,720000,850000,3.51281,0
+ZNB.US,D,20180627,000000,850000,850000,652500,705000,2.38333,0
+ZNB.US,D,20180628,000000,660000,660000,490000,495000,1.56422,0
+ZNB.US,D,20180629,000000,480000,649990,460000,565000,1.70549,0
+ZNB.US,D,20180702,000000,540000,650000,520000,605000,0.96872,0
+ZNB.US,D,20180703,000000,600000,672460,590000,600000,0.37089,0
+ZNB.US,D,20180705,000000,620000,739120,620000,670000,1.07191,0
+ZNB.US,D,20180706,000000,685000,750000,670000,704900,0.54161,0
+ZNB.US,D,20180709,000000,745000,745000,610000,670000,0.40512,0
+ZNB.US,D,20180710,000000,695000,720000,670000,685000,0.19553,0
+ZNB.US,D,20180711,000000,685000,685000,644270,660000,0.24934,0
+ZNB.US,D,20180712,000000,655000,700000,635000,660000,0.35427,0
+ZNB.US,D,20180713,000000,690000,690000,625000,630000,0.27963,0
+ZNB.US,D,20180716,000000,625000,638880,614900,615000,0.18946,0
+ZNB.US,D,20180717,000000,645000,665000,625450,639900,0.10167,0
+ZNB.US,D,20180718,000000,635000,639520,580010,590000,0.21169,0
+ZNB.US,D,20180719,000000,600000,640000,592910,640000,0.37365,0
+ZNB.US,D,20180720,000000,645000,713560,645000,695000,0.79554,0
+ZNB.US,D,20180723,000000,700000,720000,699480,710000,0.14671,0
+ZNB.US,D,20180724,000000,725000,725000,650000,650000,0.58493,0
+ZNB.US,D,20180725,000000,695000,710000,625000,695000,0.28199,0
+ZNB.US,D,20180726,000000,720000,725000,700000,720000,0.2231,0
+ZNB.US,D,20180727,000000,725000,750000,630100,655000,0.41515,0
+ZNB.US,D,20180730,000000,660000,760000,610000,645000,0.68681,0
+ZNB.US,D,20180731,000000,640000,657500,625000,625000,0.11093,0
+ZNB.US,D,20180801,000000,655000,655000,550000,550000,0.65971,0
+ZNB.US,D,20180802,000000,555000,605100,553780,590000,0.08205,0
+ZNB.US,D,20180803,000000,620000,620000,560000,565000,0.06603,0
+ZNB.US,D,20180806,000000,572500,572500,520000,520000,0.08028,0
+ZNB.US,D,20180807,000000,560000,560000,515000,520000,0.11536,0
+ZNB.US,D,20180808,000000,540000,625000,539900,565000,0.26404,0
+ZNB.US,D,20180809,000000,575000,620000,575000,610000,0.09333,0
+ZNB.US,D,20180810,000000,614100,614100,580000,585000,0.16622,0
+ZNB.US,D,20180813,000000,585000,600000,550000,575000,0.06318,0
+ZNB.US,D,20180814,000000,610000,610000,550000,575550,0.08985,0
+ZNB.US,D,20180815,000000,570000,570000,533210,536340,0.0621699,0
+ZNB.US,D,20180816,000000,530000,560000,510000,560000,0.1532,0
+ZNB.US,D,20180817,000000,545000,549990,524270,549990,0.03092,0
+ZNB.US,D,20180820,000000,515000,540000,460000,515000,0.34372,0
+ZNB.US,D,20180821,000000,510000,510000,480000,510000,0.11446,0
+ZNB.US,D,20180822,000000,475000,500000,475000,491000,0.02785,0
+ZNB.US,D,20180823,000000,495000,515000,495000,505000,0.08395,0
+ZNB.US,D,20180824,000000,500000,500000,450000,450000,0.08333,0
+ZNB.US,D,20180827,000000,470000,495000,435000,435000,0.16292,0
+ZNB.US,D,20180828,000000,435000,460000,435000,445000,0.06968,0
+ZNB.US,D,20180829,000000,418030,450000,418030,420010,0.17373,0
+ZNB.US,D,20180830,000000,400000,420500,385000,385000,0.20656,0
+ZNB.US,D,20180831,000000,415000,439800,385000,400000,0.15501,0
+ZNB.US,D,20180904,000000,415000,535000,414200,467500,0.72676,0
+ZNB.US,D,20180905,000000,475000,495000,430100,445000,0.18644,0
+ZNB.US,D,20180906,000000,446640,446640,430000,430000,0.02259,0
+ZNB.US,D,20180907,000000,415010,428300,390000,400000,0.17806,0
+ZNB.US,D,20180910,000000,420000,440000,400000,400000,0.13284,0
+ZNB.US,D,20180911,000000,415000,415000,385000,390870,0.09983,0
+ZNB.US,D,20180912,000000,400000,415750,390300,410000,0.17207,0
+ZNB.US,D,20180913,000000,403880,450000,385000,443630,0.30024,0
+ZNB.US,D,20180914,000000,450000,450000,380000,425000,0.30861,0
+ZNB.US,D,20180917,000000,425000,435000,381700,420000,0.11856,0
+ZNB.US,D,20180918,000000,415000,430000,415000,415000,0.103219,0
+ZNB.US,D,20180919,000000,414000,415110,385000,406000,0.05546,0
+ZNB.US,D,20180920,000000,396840,425000,396840,414130,0.0954599,0
+ZNB.US,D,20180921,000000,420000,420000,395000,395000,0.04131,0
+ZNB.US,D,20180924,000000,409500,415000,409500,410000,0.01866,0
+ZNB.US,D,20180925,000000,430000,430000,410000,415000,0.08064,0
+ZNB.US,D,20180926,000000,420000,425000,390000,390000,0.05559,0
+ZNB.US,D,20180927,000000,410000,410000,390000,409180,0.06312,0
+ZNB.US,D,20180928,000000,415000,420000,410000,415000,0.11067,0
+ZNB.US,D,20181001,000000,405840,408570,366000,406000,0.17463,0
+ZNB.US,D,20181002,000000,407230,407230,401000,401000,0.01288,0
+ZNB.US,D,20181003,000000,402000,413390,402000,409000,0.05021,0
+ZNB.US,D,20181004,000000,409000,409000,369000,379000,0.03804,0
+ZNB.US,D,20181005,000000,394100,398000,358000,381010,0.03373,0
+ZNB.US,D,20181008,000000,372000,381000,335000,335000,0.100139,0
+ZNB.US,D,20181009,000000,365000,365000,256000,280500,0.63682,0
+ZNB.US,D,20181010,000000,280000,299960,206560,239990,0.53011,0
+ZNB.US,D,20181011,000000,239000,240000,210000,225000,0.1486,0
+ZNB.US,D,20181012,000000,249000,249000,220300,237710,0.12089,0
+ZNB.US,D,20181015,000000,237000,249740,202000,230850,0.18599,0
+ZNB.US,D,20181016,000000,230000,267520,217000,228000,0.2386,0
+ZNB.US,D,20181017,000000,225000,680000,225000,370000,7.81544,0
+ZNB.US,D,20181018,000000,470000,634000,327000,400000,10.6689,0
+ZNB.US,D,20181019,000000,392000,399000,260000,275000,3.60628,0
+ZNB.US,D,20181022,000000,287000,350000,277000,292000,2.91935,0
+ZNB.US,D,20181023,000000,290000,319250,271000,285000,2.29387,0
+ZNB.US,D,20181024,000000,292000,292000,242000,246000,0.81633,0
+ZNB.US,D,20181025,000000,281000,288000,255000,266000,0.38607,0
+ZNB.US,D,20181026,000000,264000,307000,247000,256000,2.92467,0
+ZNB.US,D,20181029,000000,267000,288900,253000,264000,0.6922,0
+ZNB.US,D,20181030,000000,262000,267700,248000,255000,0.28677,0
+ZNB.US,D,20181031,000000,260000,279000,257460,269000,0.64545,0
+ZNB.US,D,20181101,000000,267000,320000,265000,307000,2.36682,0
+ZNB.US,D,20181102,000000,337000,339000,288000,313000,1.43622,0
+ZNB.US,D,20181105,000000,309000,329000,298000,320000,0.91288,0
+ZNB.US,D,20181106,000000,312000,329000,296000,301000,0.17619,0
+ZNB.US,D,20181107,000000,301000,319810,300000,300000,0.44957,0
+ZNB.US,D,20181108,000000,298000,320000,295000,300000,0.27172,0
+ZNB.US,D,20181109,000000,295000,310000,280100,310000,0.20866,0
+ZNB.US,D,20181112,000000,307000,307000,284000,295000,0.06887,0
+ZNB.US,D,20181113,000000,296000,315000,283000,283000,0.35868,0
+ZNB.US,D,20181114,000000,285000,300000,280000,280000,0.22422,0
+ZNB.US,D,20181115,000000,280000,309000,280000,283220,0.42462,0
+ZNB.US,D,20181116,000000,281000,285000,262100,270000,0.22889,0
+ZNB.US,D,20181119,000000,275000,295000,261000,295000,0.32476,0
+ZNB.US,D,20181120,000000,304000,304000,261000,279000,0.1034,0
+ZNB.US,D,20181121,000000,283000,289000,270000,270000,0.0271,0
+ZNB.US,D,20181123,000000,270000,283000,270000,275000,0.02995,0
+ZNB.US,D,20181126,000000,283000,300000,272000,289000,0.37735,0
+ZNB.US,D,20181127,000000,281000,285000,273360,273360,0.02689,0
+ZNB.US,D,20181128,000000,281000,281000,261100,273500,0.0913,0
+ZNB.US,D,20181129,000000,269000,298000,269000,291000,0.39508,0
+ZNB.US,D,20181130,000000,295000,299000,264000,292000,0.10492,0
+ZNB.US,D,20181203,000000,347000,347000,277260,299000,0.4874,0
+ZNB.US,D,20181204,000000,293000,300000,271000,300000,0.18422,0
+ZNB.US,D,20181206,000000,280000,298000,273000,275000,0.0890199,0
+ZNB.US,D,20181207,000000,277000,277000,246000,268000,0.10442,0
+ZNB.US,D,20181210,000000,264000,292760,264000,290000,0.07547,0
+ZNB.US,D,20181211,000000,255000,275530,255000,265890,0.01997,0
+ZNB.US,D,20181212,000000,287000,288000,259000,274000,0.11033,0
+ZNB.US,D,20181213,000000,280000,280000,264950,265000,0.06285,0
+ZNB.US,D,20181214,000000,259000,266800,241000,241000,0.30054,0
+ZNB.US,D,20181217,000000,249000,273990,228000,234000,0.21194,0
+ZNB.US,D,20181218,000000,244000,244000,218010,231000,0.03978,0
+ZNB.US,D,20181219,000000,235000,237100,223220,223220,0.16598,0
+ZNB.US,D,20181220,000000,225000,226000,201000,211000,0.249,0
+ZNB.US,D,20181221,000000,209000,227700,200000,200000,0.394829,0
+ZNB.US,D,20181224,000000,209000,214640,200000,200000,0.03165,0
+ZNB.US,D,20181226,000000,208000,223990,190000,201000,0.186679,0
+ZNB.US,D,20181227,000000,204000,222990,196700,207000,0.13785,0
+ZNB.US,D,20181228,000000,209030,227490,199000,200000,0.12219,0
+ZNB.US,D,20181231,000000,218000,263000,200000,255000,1.1626,0
+ZNB.US,D,20190102,000000,258000,288000,220000,288000,0.7158,0
+ZNB.US,D,20190103,000000,285000,315000,260000,315000,0.72854,0
+ZNB.US,D,20190104,000000,338000,360000,250000,280000,1.92017,0
+ZNB.US,D,20190107,000000,280000,310000,270000,310000,0.3756,0
+ZNB.US,D,20190108,000000,305000,327000,285000,300000,0.75478,0
+ZNB.US,D,20190109,000000,299000,319000,275000,276000,0.63216,0
+ZNB.US,D,20190110,000000,280000,312000,268000,312000,0.343819,0
+ZNB.US,D,20190111,000000,305000,308620,290000,302000,0.09672,0
+ZNB.US,D,20190114,000000,295000,327740,295000,299000,0.26763,0
+ZNB.US,D,20190115,000000,300000,340000,300000,340000,0.13203,0
+ZNB.US,D,20190116,000000,350000,360000,325000,330000,1.31891,0
+ZNB.US,D,20190117,000000,330000,434000,330000,434000,1.88964,0
+ZNB.US,D,20190118,000000,450000,560000,360000,380000,5.58756,0
+ZNB.US,D,20190122,000000,370000,375360,350000,373000,0.37176,0
+ZNB.US,D,20190123,000000,370000,395000,350360,383000,0.41438,0
+ZNB.US,D,20190124,000000,380000,395730,359300,365000,0.40854,0
+ZNB.US,D,20190125,000000,365000,380000,356300,365000,0.22294,0
+ZNB.US,D,20190128,000000,361000,392000,354040,391000,0.23122,0
+ZNB.US,D,20190129,000000,380000,446000,379920,411000,0.48537,0
+ZNB.US,D,20190130,000000,400600,477000,400600,464180,1.03574,0
+ZNB.US,D,20190131,000000,460000,468790,384500,389000,1.50781,0
+ZNB.US,D,20190201,000000,385000,390000,353760,356000,0.59001,0
+ZNB.US,D,20190204,000000,355000,379000,355000,363000,0.25015,0
+ZNB.US,D,20190205,000000,362000,371790,356000,356000,0.31505,0
+ZNB.US,D,20190206,000000,370000,370000,355000,355000,0.13427,0
+ZNB.US,D,20190207,000000,390000,390000,350000,350000,0.0896,0
+ZNB.US,D,20190208,000000,370000,370000,310000,310000,0.56375,0
+ZNB.US,D,20190211,000000,331000,342460,317000,317000,0.08567,0
+ZNB.US,D,20190212,000000,335000,335000,307000,325000,0.17051,0
+ZNB.US,D,20190213,000000,325000,338360,313000,325400,0.24087,0
+ZNB.US,D,20190214,000000,315150,320000,302000,302000,0.540069,0
+ZNB.US,D,20190215,000000,314620,320000,302000,307000,0.31905,0
+ZNB.US,D,20190219,000000,303000,317280,290000,296000,0.39061,0
+ZNB.US,D,20190220,000000,296000,314080,296000,302000,0.03265,0
+ZNB.US,D,20190221,000000,305000,307310,290870,299000,0.2319,0
+ZNB.US,D,20190222,000000,300000,333990,299000,301000,1.49226,0
+ZNB.US,D,20190225,000000,316000,334000,301000,326000,2.37854,0
+ZNB.US,D,20190226,000000,326000,326000,300000,303000,1.13189,0
+ZNB.US,D,20190227,000000,303000,308910,288000,294380,0.48586,0
+ZNB.US,D,20190228,000000,287000,290400,270000,275000,1.14532,0
+ZNB.US,D,20190301,000000,280000,280000,259000,270000,0.76607,0
+ZNB.US,D,20190304,000000,272120,303000,270000,276000,1.02589,0
+ZNB.US,D,20190305,000000,283000,312000,279000,295000,1.99943,0
+ZNB.US,D,20190306,000000,288000,295000,265000,272000,0.58787,0
+ZNB.US,D,20190307,000000,263000,279000,248180,268000,0.44284,0
+ZNB.US,D,20190308,000000,261000,266980,254000,266980,0.16445,0
+ZNB.US,D,20190311,000000,258000,262610,258000,260000,0.04291,0
+ZNB.US,D,20190312,000000,265000,269000,260000,263620,0.04349,0
+ZNB.US,D,20190313,000000,260000,286000,252360,279920,0.37754,0
+ZNB.US,D,20190314,000000,282860,314000,250000,284000,2.19733,0
+ZNB.US,D,20190315,000000,296000,297590,272260,281000,0.27108,0
+ZNB.US,D,20190318,000000,275000,286000,272000,280000,0.18256,0
+ZNB.US,D,20190319,000000,275000,285000,275000,285000,0.10173,0
+ZNB.US,D,20190320,000000,285000,285000,271000,274000,0.11893,0
+ZNB.US,D,20190321,000000,288620,288620,270000,270000,0.09231,0
+ZNB.US,D,20190322,000000,272640,273000,258000,260000,0.19127,0
+ZNB.US,D,20190325,000000,257000,275000,257000,262000,0.12734,0
+ZNB.US,D,20190326,000000,262000,275410,260000,262000,0.08904,0
+ZNB.US,D,20190327,000000,258000,274000,257000,257000,0.55755,0
+ZNB.US,D,20190328,000000,278000,348980,266000,330000,4.99353,0
+ZNB.US,D,20190329,000000,347000,472000,261000,286230,20.4146,0
+ZNB.US,D,20190401,000000,280000,295300,266000,285000,1.68704,0
+ZNB.US,D,20190402,000000,281000,292670,270100,286000,0.93338,0
+ZNB.US,D,20190403,000000,276000,295000,273010,285000,0.37981,0
+ZNB.US,D,20190404,000000,286040,316000,286000,301000,1.51837,0
+ZNB.US,D,20190405,000000,299600,324990,299100,310000,1.07074,0
+ZNB.US,D,20190408,000000,310000,327000,307000,324000,1.07491,0
+ZNB.US,D,20190409,000000,329000,329000,300000,310000,0.92522,0
+ZNB.US,D,20190410,000000,304000,320000,302000,315000,0.64139,0
+ZNB.US,D,20190411,000000,321000,321000,307530,312000,0.3539,0
+ZNB.US,D,20190412,000000,305000,337000,305000,312000,0.37111,0
+ZNB.US,D,20190415,000000,319000,325000,300950,325000,0.45743,0
+ZNB.US,D,20190416,000000,319000,319000,306000,307000,0.13154,0
+ZNB.US,D,20190417,000000,305000,315000,301100,311000,0.60683,0
+ZNB.US,D,20190418,000000,306000,314000,300000,307000,0.0966,0
+ZNB.US,D,20190422,000000,308000,308000,301000,304000,0.06718,0
+ZNB.US,D,20190423,000000,301000,310000,288000,296000,0.13772,0
+ZNB.US,D,20190424,000000,302000,302000,292000,300000,0.0678,0
+ZNB.US,D,20190425,000000,300000,300000,293500,294990,0.06388,0
+ZNB.US,D,20190426,000000,294000,298990,294000,296000,0.0123,0
+ZNB.US,D,20190429,000000,290000,290000,287390,287390,0.01133,0
+ZNB.US,D,20190430,000000,297770,303000,286000,289680,0.0417,0
+ZNB.US,D,20190501,000000,283280,297000,280000,295000,0.04584,0
+ZNB.US,D,20190502,000000,285000,290790,285000,286000,0.05726,0
+ZNB.US,D,20190503,000000,293650,295000,285240,295000,0.12682,0
+ZNB.US,D,20190506,000000,290000,293000,288610,292410,0.01444,0
+ZNB.US,D,20190507,000000,293010,296000,290000,296000,0.09381,0
+ZNB.US,D,20190508,000000,299000,299000,291360,293000,0.04511,0
+ZNB.US,D,20190509,000000,286000,308000,285000,297000,0.5166,0
+ZNB.US,D,20190510,000000,300000,300000,286000,286000,0.135779,0
+ZNB.US,D,20190513,000000,286430,290290,285270,286000,0.04908,0
+ZNB.US,D,20190514,000000,287000,290000,281660,281660,0.05583,0
+ZNB.US,D,20190515,000000,297000,297000,288000,288040,0.04633,0
+ZNB.US,D,20190516,000000,283000,286000,283000,283000,0.01447,0
+ZNB.US,D,20190517,000000,283000,283000,273000,275000,0.13186,0
+ZNB.US,D,20190520,000000,270270,274000,270000,270000,0.02167,0
+ZNB.US,D,20190521,000000,271540,275000,270000,274460,0.02459,0
+ZNB.US,D,20190522,000000,269000,272540,265000,272000,0.30523,0
+ZNB.US,D,20190523,000000,274000,274540,241000,241000,0.2334,0
+ZNB.US,D,20190524,000000,245000,265280,243000,250000,0.68868,0
+ZNB.US,D,20190528,000000,248000,262930,240000,253000,0.4498,0
+ZNB.US,D,20190529,000000,252000,252000,231000,241090,0.58343,0
+ZNB.US,D,20190530,000000,235000,248500,233730,235000,1.23079,0
+ZNB.US,D,20190531,000000,247160,247160,235000,241000,1.06555,0
+ZNB.US,D,20190603,000000,244000,263950,239000,241000,1.8552,0
+ZNB.US,D,20190604,000000,245000,283000,243000,260000,2.58371,0
+ZNB.US,D,20190605,000000,260000,273730,252000,261000,1.71824,0
+ZNB.US,D,20190606,000000,261000,275000,256000,263000,1.51523,0
+ZNB.US,D,20190607,000000,262000,284190,262000,272000,1.28651,0
+ZNB.US,D,20190610,000000,273000,304990,273000,300000,2.16122,0
+ZNB.US,D,20190611,000000,298000,308240,289000,305890,2.42805,0
+ZNB.US,D,20190612,000000,301000,310000,280000,290000,2.12982,0
+ZNB.US,D,20190613,000000,291000,307000,280000,294000,2.30278,0
+ZNB.US,D,20190614,000000,289000,308490,289000,296890,2.08509,0
+ZNB.US,D,20190617,000000,301000,325670,290000,314500,2.08483,0
+ZNB.US,D,20190618,000000,314000,325960,305000,319000,2.05843,0
+ZNB.US,D,20190619,000000,318000,330000,301000,307000,2.0753,0
+ZNB.US,D,20190620,000000,310000,345480,307000,326000,2.60659,0
+ZNB.US,D,20190621,000000,326000,344950,321000,335000,1.91501,0
+ZNB.US,D,20190624,000000,332000,350000,314870,336000,2.16554,0
+ZNB.US,D,20190625,000000,331000,345970,325000,329000,2.91487,0
+ZNB.US,D,20190626,000000,330000,352000,330000,334000,2.48441,0
+ZNB.US,D,20190627,000000,333000,349000,333000,340000,1.65353,0
+ZNB.US,D,20190628,000000,343000,364000,330000,359000,2.08806,0
+ZNB.US,D,20190701,000000,363000,388000,350000,380000,3.93525,0
+ZNB.US,D,20190702,000000,376000,407000,376000,395000,3.27081,0
+ZNB.US,D,20190703,000000,396000,414000,355100,370000,2.72541,0
+ZNB.US,D,20190705,000000,370000,388750,349000,350000,2.15616,0
+ZNB.US,D,20190708,000000,347000,374990,340000,363000,1.94747,0
+ZNB.US,D,20190709,000000,363000,389000,363000,377000,1.76716,0
+ZNB.US,D,20190710,000000,376000,400000,365510,390000,2.091,0
+ZNB.US,D,20190711,000000,391000,406060,374970,389000,2.07293,0
+ZNB.US,D,20190712,000000,389000,399000,375000,384000,1.83504,0
+ZNB.US,D,20190715,000000,382000,392710,366000,374000,1.85294,0
+ZNB.US,D,20190716,000000,373000,386000,362000,377000,2.13666,0
+ZNB.US,D,20190717,000000,374000,384000,365010,368000,1.75705,0
+ZNB.US,D,20190718,000000,365000,367000,340000,353000,1.39904,0
+ZNB.US,D,20190719,000000,352000,365000,340000,350000,1.1146,0
+ZNB.US,D,20190722,000000,349000,364000,346000,351000,1.43693,0
+ZNB.US,D,20190723,000000,350000,378000,340000,366110,1.396,0
+ZNB.US,D,20190724,000000,358000,445000,351000,409000,1.965,0
+ZNB.US,D,20190725,000000,420000,431090,376000,400000,2.23006,0
+ZNB.US,D,20190726,000000,398000,415000,346000,371000,1.89387,0
+ZNB.US,D,20190729,000000,379000,394000,337000,359000,1.30571,0
+ZNB.US,D,20190730,000000,354000,366000,335000,349000,1.24663,0
+ZNB.US,D,20190731,000000,346000,369000,340000,354000,1.43175,0
+ZNB.US,D,20190801,000000,352000,360000,335000,348000,1.01316,0
+ZNB.US,D,20190802,000000,345000,361000,330000,345000,1.53668,0
+ZNB.US,D,20190805,000000,339000,341000,299000,312000,0.86535,0
+ZNB.US,D,20190806,000000,321000,329000,300000,313000,0.9307,0
+ZNB.US,D,20190807,000000,308000,315000,277000,292000,2.09668,0
+ZNB.US,D,20190808,000000,292000,306000,286000,295000,1.03597,0
+ZNB.US,D,20190809,000000,295000,300000,280000,300000,1.61955,0
+ZNB.US,D,20190812,000000,301000,309000,296000,306000,2.18035,0
+ZNB.US,D,20190813,000000,307000,319000,294000,306000,1.18672,0
+ZNB.US,D,20190814,000000,301000,312000,295000,305000,1.12157,0
+ZNB.US,D,20190815,000000,308000,321000,289740,298000,1.04957,0
+ZNB.US,D,20190816,000000,299000,312000,299000,307000,1.0941,0
+ZNB.US,D,20190819,000000,310000,330000,301000,307000,1.24421,0
+ZNB.US,D,20190820,000000,309000,322000,302000,314000,1.03891,0
+ZNB.US,D,20190821,000000,313000,316460,286000,313000,1.41853,0
+ZNB.US,D,20190822,000000,306000,329000,306000,311000,1.17086,0
+ZNB.US,D,20190823,000000,311000,315000,300000,312000,0.954689,0
+ZNB.US,D,20190826,000000,310000,310000,282450,289000,0.78215,0
+ZNB.US,D,20190827,000000,293000,302000,270000,295000,1.37042,0
+ZNB.US,D,20190828,000000,292000,317000,291000,310000,0.84554,0
+ZNB.US,D,20190829,000000,307000,314000,295000,307000,0.91891,0
+ZNB.US,D,20190830,000000,307000,320000,298000,310000,0.81552,0
+ZNB.US,D,20190903,000000,307000,309000,292000,294000,1.0107,0
+ZNB.US,D,20190904,000000,299000,306000,273000,277000,1.13047,0
+ZNB.US,D,20190905,000000,279000,321000,272000,282000,0.67007,0
+ZNB.US,D,20190906,000000,281000,289000,272500,284000,0.670049,0
+ZNB.US,D,20190909,000000,283000,305000,275000,297000,0.79391,0
+ZNB.US,D,20190910,000000,294000,296000,281000,286000,0.80877,0
+ZNB.US,D,20190911,000000,287000,301000,280000,296000,0.50051,0
+ZNB.US,D,20190912,000000,293000,307000,290000,299000,0.91116,0
+ZNB.US,D,20190913,000000,293000,293000,287000,291000,0.34743,0
+ZNB.US,D,20190916,000000,288000,295000,288000,293000,0.63796,0
+ZNB.US,D,20190917,000000,292000,300000,277000,288000,1.39514,0
+ZNB.US,D,20190918,000000,282000,295000,260000,264000,0.89732,0
+ZNB.US,D,20190919,000000,265000,267310,254000,254000,0.06709,0
+ZNB.US,D,20190920,000000,252850,252850,230000,244000,0.17725,0
+ZNB.US,D,20190923,000000,241000,254530,241000,241000,0.12503,0
+ZNB.US,D,20190924,000000,264730,275260,242000,246000,0.48973,0
+ZNB.US,D,20190925,000000,245000,255000,245000,250000,0.43431,0
+ZNB.US,D,20190926,000000,249000,249000,231500,235000,0.28164,0
+ZNB.US,D,20190927,000000,235000,237000,205000,205000,0.46784,0
+ZNB.US,D,20190930,000000,206000,240000,193000,225000,0.59345,0
+ZNB.US,D,20191001,000000,234000,257000,221010,228000,0.39555,0
+ZNB.US,D,20191002,000000,245180,245180,218000,225000,0.10102,0
+ZNB.US,D,20191003,000000,225000,225000,219000,219000,0.0051,0
+ZNB.US,D,20191004,000000,216000,230000,208000,216500,0.4106,0
+ZNB.US,D,20191007,000000,220000,220000,193000,201000,0.07315,0
+ZNB.US,D,20191008,000000,202000,209420,202000,203000,0.00796,0
+ZNB.US,D,20191009,000000,204000,219990,193000,214000,0.178,0
+ZNB.US,D,20191010,000000,200400,214000,200400,213000,0.05063,0
+ZNB.US,D,20191011,000000,212000,226000,208020,215000,0.07024,0
+ZNB.US,D,20191014,000000,215000,267000,215000,245000,0.39249,0
+ZNB.US,D,20191015,000000,244000,244000,225420,226000,0.09401,0
+ZNB.US,D,20191016,000000,226000,248000,220000,240000,0.21305,0
+ZNB.US,D,20191017,000000,237520,239000,224000,224000,0.01479,0
+ZNB.US,D,20191018,000000,222000,241000,222000,239000,0.08396,0
+ZNB.US,D,20191021,000000,247000,263990,236190,251000,0.35184,0
+ZNB.US,D,20191022,000000,245000,245000,236000,236000,0.03667,0
+ZNB.US,D,20191023,000000,227000,251000,227000,241000,0.24276,0
+ZNB.US,D,20191024,000000,241000,247500,235000,236000,0.03467,0
+ZNB.US,D,20191025,000000,252900,255000,233000,243000,0.2888,0
+ZNB.US,D,20191028,000000,248000,248000,233600,239320,0.06082,0
+ZNB.US,D,20191029,000000,228000,248950,228000,230000,0.2334,0
+ZNB.US,D,20191030,000000,235150,235150,229000,229000,0.01138,0
+ZNB.US,D,20191031,000000,231000,257000,207000,244000,0.61059,0
+ZNB.US,D,20191101,000000,251000,263000,228280,257000,0.85081,0
+ZNB.US,D,20191104,000000,249000,249000,235000,235000,0.05614,0
+ZNB.US,D,20191105,000000,236000,238000,227000,227000,0.06704,0
+ZNB.US,D,20191106,000000,225000,231680,220000,220000,0.13696,0
+ZNB.US,D,20191107,000000,223680,227000,220000,227000,0.13812,0
+ZNB.US,D,20191108,000000,224190,250000,220770,229000,0.42115,0
+ZNB.US,D,20191111,000000,216000,234500,216000,218350,0.31321,0
+ZNB.US,D,20191112,000000,215000,215000,211060,213500,0.0348,0
+ZNB.US,D,20191113,000000,214000,230000,206400,222500,0.29754,0
+ZNB.US,D,20191114,000000,212310,212310,212310,212310,0.00524,0
+ZNB.US,D,20191115,000000,222000,222000,214000,214000,0.00832,0
+ZNB.US,D,20191118,000000,220000,237500,215000,226000,0.63744,0
+ZNB.US,D,20191119,000000,230000,241000,215000,227000,1.04419,0
+ZNB.US,D,20191120,000000,224000,224000,210000,224000,1.12158,0
+ZNB.US,D,20191121,000000,219990,238000,209000,229000,1.84814,0
+ZNB.US,D,20191122,000000,223000,239500,219000,221000,1.21848,0
+ZNB.US,D,20191125,000000,222000,240000,219000,222000,1.541,0
+ZNB.US,D,20191126,000000,215000,263000,215000,219010,4.4572,0
+ZNB.US,D,20191127,000000,213000,234000,210000,216000,2.46077,0
+ZNB.US,D,20191129,000000,222000,229500,220000,226000,0.88993,0
+ZNB.US,D,20191202,000000,220000,233000,219000,229000,1.96668,0
+ZNB.US,D,20191203,000000,219000,233000,218000,227000,2.21031,0
+ZNB.US,D,20191204,000000,223000,238020,220000,227000,2.33973,0
+ZNB.US,D,20191205,000000,224000,236000,222000,233000,2.22072,0
+ZNB.US,D,20191206,000000,230000,244000,227730,235000,2.32708,0
+ZNB.US,D,20191209,000000,231000,250000,231000,234000,1.08886,0
+ZNB.US,D,20191210,000000,231000,249000,227000,228000,0.48784,0
+ZNB.US,D,20191211,000000,227000,234000,222000,233000,0.51318,0
+ZNB.US,D,20191212,000000,230000,237000,226000,230000,0.77487,0
+ZNB.US,D,20191213,000000,226000,235000,224000,224000,0.05439,0
+ZNB.US,D,20191216,000000,222000,246000,222000,233000,2.7774,0
+ZNB.US,D,20191217,000000,231000,244000,223000,223000,2.30308,0
+ZNB.US,D,20191218,000000,227000,232000,212500,215000,2.02801,0
+ZNB.US,D,20191219,000000,214000,221000,207000,207000,0.63572,0
+ZNB.US,D,20191220,000000,206000,210500,202900,210500,0.20393,0
+ZNB.US,D,20191223,000000,205000,211340,187000,187000,0.35026,0
+ZNB.US,D,20191224,000000,186000,186000,151000,152000,1.1001,0
+ZNB.US,D,20191226,000000,169000,179000,152000,160000,1.48253,0
+ZNB.US,D,20191227,000000,165000,165000,155000,155000,0.40232,0
+ZNB.US,D,20191230,000000,153000,156660,140000,141000,0.62693,0
+ZNB.US,D,20191231,000000,137000,151000,137000,144840,0.43652,0
+ZNB.US,D,20200102,000000,145000,150000,140000,144990,0.26428,0
+ZNB.US,D,20200103,000000,145000,153000,140000,144120,0.40961,0
+ZNB.US,D,20200106,000000,158000,165000,142000,153010,0.55019,0
+ZNB.US,D,20200107,000000,150460,157000,145010,146000,0.05308,0
+ZNB.US,D,20200108,000000,146000,149680,140000,145000,0.0982199,0
+ZNB.US,D,20200109,000000,153950,157000,145000,148000,1.30073,0
+ZNB.US,D,20200110,000000,150000,154000,143000,144990,0.32441,0
+ZNB.US,D,20200113,000000,141000,159000,141000,159000,1.23945,0
+ZNB.US,D,20200114,000000,155000,170000,150000,154000,1.41534,0
+ZNB.US,D,20200115,000000,154420,160000,145000,151000,0.41029,0
+ZNB.US,D,20200116,000000,155000,155000,146000,146000,0.4031,0
+ZNB.US,D,20200117,000000,147000,159000,147000,147000,0.82188,0
+ZNB.US,D,20200121,000000,147000,148480,124000,125000,1.12009,0
+ZNB.US,D,20200122,000000,124000,129000,89000,97000,7.81989,0
+ZNB.US,D,20200123,000000,96000,97000,90000,94000,0.95816,0
+ZNB.US,D,20200124,000000,95000,99020,90710,90710,0.701,0
+ZNB.US,D,20200127,000000,90000,90000,77020,84990,0.46244,0
+ZNB.US,D,20200128,000000,85000,89250,80100,85823,0.11906,0
+ZNB.US,D,20200129,000000,84000,84150,68175,69990,0.71583,0
+ZNB.US,D,20200130,000000,65820,104000,58000,81129,3.2203,0
+ZNB.US,D,20200131,000000,85050,85050,70600,75600,0.33696,0
+ZNB.US,D,20200203,000000,75000,75000,63400,67500,0.32404,0
+ZNB.US,D,20200204,000000,73320,80014,65900,79990,1.64283,0
+ZNB.US,D,20200205,000000,84110,99910,75000,94340,1.5081,0
+ZNB.US,D,20200206,000000,99000,118000,82000,93600,3.85512,0
+ZNB.US,D,20200207,000000,98170,98170,89000,93000,0.24671,0
+ZNB.US,D,20200210,000000,89000,94000,74140,85730,0.24523,0
+ZNB.US,D,20200211,000000,85300,85310,80000,80130,0.23667,0
+ZNB.US,D,20200212,000000,84000,84000,72100,74660,0.20765,0
+ZNB.US,D,20200213,000000,72430,78390,72430,73500,0.04162,0
+ZNB.US,D,20200214,000000,115000,145000,83030,95000,21.7096,0
+ZNB.US,D,20200218,000000,85200,92625,79270,88000,1.69147,0
+ZNB.US,D,20200219,000000,78000,84380,77556,84000,0.81695,0
+ZNB.US,D,20200220,000000,80400,85890,80000,85890,0.27925,0
+ZNB.US,D,20200221,000000,83000,86000,80000,83990,0.31287,0
+ZNB.US,D,20200224,000000,78000,83000,78000,78200,0.130589,0
+ZNB.US,D,20200225,000000,79000,80000,73153,74462,0.3227,0
+ZNB.US,D,20200226,000000,73000,83000,73000,80000,0.2402,0
+ZNB.US,D,20200227,000000,74060,105000,74000,88980,4.28758,0
+ZNB.US,D,20200228,000000,93000,93000,78000,84000,0.75033,0
+ZNB.US,D,20200302,000000,89000,89005,83010,86010,0.39215,0
+ZNB.US,D,20200303,000000,85990,90790,80530,80700,0.40946,0
+ZNB.US,D,20200304,000000,81990,89460,78010,84980,0.90416,0
+ZNB.US,D,20200305,000000,83210,87370,80510,83500,0.09818,0
+ZNB.US,D,20200306,000000,81000,83000,78110,81227,0.23058,0
+ZNB.US,D,20200309,000000,78110,81000,76100,80840,0.28127,0
+ZNB.US,D,20200310,000000,76010,97000,70000,97000,0.404159,0
+ZNB.US,D,20200311,000000,95000,95000,85000,94990,0.24772,0
+ZNB.US,D,20200312,000000,86010,121470,86010,102000,2.36539,0
+ZNB.US,D,20200313,000000,129000,129000,103970,107500,0.73345,0
+ZNB.US,D,20200316,000000,89000,115000,89000,100000,0.24065,0
+ZNB.US,D,20200317,000000,101000,115000,100000,105440,1.21655,0
+ZNB.US,D,20200318,000000,105000,105000,58001,64000,2.36445,0
+ZNB.US,D,20200319,000000,65000,90500,58000,76450,2.01842,0
+ZNB.US,D,20200320,000000,71000,83800,68000,73000,1.6165,0
+ZNB.US,D,20200323,000000,66000,86130,66000,73000,1.17501,0
+ZNB.US,D,20200324,000000,73000,84000,69800,81400,0.924,0
+ZNB.US,D,20200325,000000,81000,96600,74920,84550,0.91137,0
+ZNB.US,D,20200326,000000,73010,91020,72220,77800,0.72707,0
+ZNB.US,D,20200327,000000,74620,98000,70000,94500,1.91912,0
+ZNB.US,D,20200330,000000,97000,113990,86000,100000,3.63975,0
+ZNB.US,D,20200331,000000,52000,59000,40000,54800,42.5502,0
+ZNB.US,D,20200401,000000,52000,52990,42500,46990,5.68792,0
+ZNB.US,D,20200402,000000,47000,47000,41000,41010,4.66179,0
+ZNB.US,D,20200403,000000,41000,41990,35770,38210,5.13905,0
+ZNB.US,D,20200406,000000,37800,40980,37500,39990,2.32311,0
+ZNB.US,D,20200407,000000,41140,41910,35960,36180,2.31398,0
+ZNB.US,D,20200408,000000,40110,43000,36200,41844.5,5.18861,0
+ZNB.US,D,20200409,000000,43410,43990,38100,38480,3.34786,0
+ZNB.US,D,20200413,000000,50000,50000,40030,41000,2.46486,0
+ZNB.US,D,20200414,000000,41420,42310,38480,41000,1.37669,0
+ZNB.US,D,20200415,000000,40160,41000,38520,39000,1.43686,0
+ZNB.US,D,20200416,000000,41000,41000,38000,39900,0.62893,0
+ZNB.US,D,20200417,000000,41000,44000,39900,42990,1.78786,0
+ZNB.US,D,20200420,000000,40690,43500,40000,41000,1.41963,0
+ZNB.US,D,20200421,000000,42000,62000,38200,58000,26.7765,0
+ZNB.US,D,20200422,000000,61000,65000,50000,51740,11.3732,0
+ZNB.US,D,20200423,000000,55000,62000,52010,55990,6.779,0
+ZNB.US,D,20200424,000000,56000,56990,52001,55010,2.03593,0
+ZNB.US,D,20200427,000000,55000,55730,51210,52520,1.25966,0
+ZNB.US,D,20200428,000000,53850,55000,51210,53480,0.7441,0
+ZNB.US,D,20200429,000000,54000,54010,49000,50990,1.73264,0
+ZNB.US,D,20200430,000000,49250,49990,45020,45990,1.3248,0
+ZNB.US,D,20200501,000000,46000,49000,42100,48240,1.75307,0
+ZNB.US,D,20200504,000000,49000,58000,46562,50460,6.95828,0
+ZNB.US,D,20200505,000000,54000,56000,48010,49000,2.68728,0
+ZNB.US,D,20200506,000000,50820,52500,47000,47200,1.60642,0
+ZNB.US,D,20200507,000000,47330,77000,47300,64000,93.6932,0
+ZNB.US,D,20200508,000000,56000,57090.8,48000,51000,22.9612,0
+ZNB.US,D,20200511,000000,67000,67000,42000,44750,63.1458,0
+ZNB.US,D,20200512,000000,45000,45490,39750,42700,21.3631,0
+ZNB.US,D,20200513,000000,41010,41010,39010,40000,10.3875,0
+ZNB.US,D,20200514,000000,40000,40990,38000,40000,6.9044,0
+ZNB.US,D,20200515,000000,39900,43000,39000,41970,6.57663,0
+ZNB.US,D,20200518,000000,42020,42900,37000,40600,5.18729,0
+ZNB.US,D,20200519,000000,41000,41000,39200,40100,2.39914,0
+ZNB.US,D,20200520,000000,39270,47320,39000,42840,32.6311,0
+ZNB.US,D,20200521,000000,40620,41900,39320,39980,6.80549,0
+ZNB.US,D,20200522,000000,39000,40000,37000,38890,3.6946,0
+ZNB.US,D,20200526,000000,40000,44000,36050,43100,13.8679,0
+ZNB.US,D,20200527,000000,43800,43800,39110,42310,8.51667,0
+ZNB.US,D,20200528,000000,41620,44500,40630,42500,11.0148,0
+ZNB.US,D,20200529,000000,41900,42500,40200,41500,1.88809,0
+ZNB.US,D,20200601,000000,40000,42000,40000,40700,1.45749,0
+ZNB.US,D,20200602,000000,41390,42500,41010,42200,2.16047,0
+ZNB.US,D,20200603,000000,42300,45000,41200,42380,6.22251,0
+ZNB.US,D,20200604,000000,42000,44000,31130,40490,9.07201,0
+ZNB.US,D,20200605,000000,43000,43000,40000,41960,4.7633,0
+ZNB.US,D,20200608,000000,44000,52000,42401,51000,30.7202,0
+ZNB.US,D,20200609,000000,52920,94000,48130,74220,113.842,0
+ZNB.US,D,20200610,000000,65000,66000,55000,57240,30.3783,0
+ZNB.US,D,20200611,000000,124000,142000,74500,76000,569.588,0
+ZNB.US,D,20200612,000000,81900,82500,68000,74000,42.2228,0
+ZNB.US,D,20200615,000000,62500,72500,60000,68720,14.1201,0
+ZNB.US,D,20200616,000000,71000,86990,66610,77930,54.2189,0
+ZNB.US,D,20200617,000000,95000,98250,77000,80870,52.2767,0
+ZNB.US,D,20200618,000000,84000,86000,75000,78000,18.5729,0
+ZNB.US,D,20200619,000000,76130,82000,73100,76110,15.3445,0
+ZNB.US,D,20200622,000000,75000,75040,68110,70850,13.0184,0
+ZNB.US,D,20200623,000000,69390,74800,68100,68250,7.32247,0
+ZNB.US,D,20200624,000000,115000,124000,75400,84620,188.475,0
+ZNB.US,D,20200625,000000,79000,81500,71011,75000,18.6204,0
+ZNB.US,D,20200626,000000,71000,73000,69000,70380,10.7785,0
+ZNB.US,D,20200629,000000,71280,75000,69000,73970,6.93957,0
+ZNB.US,D,20200630,000000,74000,93890,72000,84890,75.7493,0
+ZNB.US,D,20200701,000000,100000,100000,81100,82230,13.1214,0
+ZNB.US,D,20200702,000000,88000,88000,79010,82000,10.9553,0
+ZNB.US,D,20200706,000000,82000,82000,77000,79360,6.44607,0
+ZNB.US,D,20200707,000000,79530,80900,75500,77310,7.41164,0
+ZNB.US,D,20200708,000000,76930,85900,76930,81980,15.7689,0
+ZNB.US,D,20200709,000000,82000,120000,82000,105000,228.894,0
+ZNB.US,D,20200710,000000,107000,124000,88000,95000,96.5674,0
+ZNB.US,D,20200713,000000,98010,137000,95010,125000,104.572,0
+ZNB.US,D,20200714,000000,115000,145000,111000,123000,82.1012,0
+ZNB.US,D,20200715,000000,132000,138000,114000,123000,65.9889,0
+ZNB.US,D,20200716,000000,128000,170000,127000,158000,140.697,0
+ZNB.US,D,20200717,000000,183000,206000,161000,174000,139.665,0
+ZNB.US,D,20200720,000000,140000,165000,131000,159000,104.205,0
+ZNB.US,D,20200721,000000,150000,167000,140000,152000,36.2786,0
+ZNB.US,D,20200722,000000,157000,165000,151000,154000,20.2376,0
+ZNB.US,D,20200723,000000,155000,162000,146000,154000,24.3325,0
+ZNB.US,D,20200724,000000,146000,150110,140000,146000,15.8907,0
+ZNB.US,D,20200727,000000,145000,146500,131000,135000,18.892,0
+ZNB.US,D,20200728,000000,134000,135000,120000,130000,22.1584,0
+ZNB.US,D,20200729,000000,127000,140000,123000,125000,18.4046,0
+ZNB.US,D,20200730,000000,123000,139000,113000,130000,33.6098,0
+ZNB.US,D,20200731,000000,133000,134820,116000,119000,17.3967,0
+ZNB.US,D,20200803,000000,126000,142000,126000,126000,35.4267,0
+ZNB.US,D,20200804,000000,132000,140000,130000,138000,12.5092,0
+ZNB.US,D,20200805,000000,138000,138000,130000,137000,8.61878,0
+ZNB.US,D,20200806,000000,133000,135000,126000,130000,7.04521,0
+ZNB.US,D,20200807,000000,128000,132000,121000,126000,10.3224,0
+ZNB.US,D,20200810,000000,123000,126000,115000,117000,9.16123,0
+ZNB.US,D,20200811,000000,117000,128360,110000,115000,20.0399,0
+ZNB.US,D,20200812,000000,116000,119000,105000,110000,12.2726,0
+ZNB.US,D,20200813,000000,112000,112000,100000,105000,6.93403,0
+ZNB.US,D,20200814,000000,102000,102000,84110,89900,28.2187,0
+ZNB.US,D,20200817,000000,91010,93000,85000,90310,8.58352,0
+ZNB.US,D,20200818,000000,90000,92980,87000,90000,7.11058,0
+ZNB.US,D,20200819,000000,87000,90000,76000,78000,21.0998,0
+ZNB.US,D,20200820,000000,70030,72000,57000,62630,83.1349,0
+ZNB.US,D,20200821,000000,62000,77000,58620,73880,80.8043,0
+ZNB.US,D,20200824,000000,74000,75900,65000,67000,30.4394,0
+ZNB.US,D,20200825,000000,67900,76890,66010,76890,20.7124,0
+ZNB.US,D,20200826,000000,74710,84000,71110,80960,20.7693,0
+ZNB.US,D,20200827,000000,80000,96990,77000,88670,32.4663,0
+ZNB.US,D,20200828,000000,93000,117000,93000,109000,80.479,0
+ZNB.US,D,20200831,000000,117990,143000,111000,134000,112.03,0
+ZNB.US,D,20200901,000000,132500,139000,105000,118000,53.3471,0
+ZNB.US,D,20200902,000000,121000,121000,100000,105000,28.9353,0
+ZNB.US,D,20200903,000000,93000,96000,80000,86500,26.8206,0
+ZNB.US,D,20200904,000000,94530,99170,84400,91510,21.0169,0
+ZNB.US,D,20200908,000000,88000,89800,79240,82400,23.4518,0
+ZNB.US,D,20200909,000000,88720,88720,73300,75310,21.4143,0
+ZNB.US,D,20200910,000000,74310,74990,66110,69030,19.9889,0
+ZNB.US,D,20200911,000000,67510,74000,65000,71460,13.4437,0
+ZNB.US,D,20200914,000000,74000,82830,72010,77870,24.186,0
+ZNB.US,D,20200915,000000,78000,82700,75380,79000,17.2184,0
+ZNB.US,D,20200916,000000,45190,55000,44990,54000,308.792,0
+ZNB.US,D,20200917,000000,52010,52900,48700,51460,50.3462,0
+ZNB.US,D,20200918,000000,50030,52000,49562.5,51000,37.8444,0
+ZNB.US,D,20200921,000000,50500,50500,46210,47520,30.1013,0
+ZNB.US,D,20200922,000000,45510,47490,45000,46370,23.4165,0
+ZNB.US,D,20200923,000000,50000,52900,45100,46520,106.985,0
+ZNB.US,D,20200924,000000,45000,47410,36000,47000,51.5285,0
+ZNB.US,D,20200925,000000,44950,54310,43550,51360,54.2506,0
+ZNB.US,D,20200928,000000,54600,56300,52000,52170,29.7205,0
+ZNB.US,D,20200929,000000,54500,54500,47000,48010,43.6868,0
+ZNB.US,D,20200930,000000,49460,50000,48000,48000,12.8155,0
+ZNB.US,D,20201001,000000,49350,53000,48500,50000,25.69,0
+ZNB.US,D,20201002,000000,48520,51370,47030,49030,18.723,0
+ZNB.US,D,20201005,000000,50160,51990,49000,50470,9.808,0
+ZNB.US,D,20201006,000000,50000,51500,48000,49200,13.977,0
+ZNB.US,D,20201007,000000,49170,51000,49000,49300,6.46399,0
+ZNB.US,D,20201008,000000,49220,50000,48050,48500,7.105,0
+ZNB.US,D,20201009,000000,50000,50000,48450,48500,9.76,0
+ZNB.US,D,20201012,000000,48500,55000,48000,54000,60.4796,0
+ZNB.US,D,20201013,000000,67660,79000,59210,63000,225.795,0
+ZNB.US,D,20201014,000000,62310,64950,57000,61450,28.6819,0
+ZNB.US,D,20201015,000000,64000,64000,59000,63000,24.2027,0
+ZNB.US,D,20201016,000000,60000,62000,57000,58900,19.6013,0
+ZNB.US,D,20201019,000000,54000,57070,53000,55000,15.4098,0
+ZNB.US,D,20201020,000000,55000,58000,53390,55850,12.2128,0
+ZNB.US,D,20201021,000000,56780,57000,52300,53990,14.089,0
+ZNB.US,D,20201022,000000,53990,57000,51000,55990,13.8399,0
+ZNB.US,D,20201023,000000,54820,64880,52000,63280,49.6082,0
+ZNB.US,D,20201026,000000,60700,64000,57000,60630,16.5761,0
+ZNB.US,D,20201027,000000,60600,60600,54305,56960,10.0626,0
+ZNB.US,D,20201028,000000,52520,55000,50500,52620,12.2092,0
+ZNB.US,D,20201029,000000,52000,56500,50000,56010,11.7412,0
+ZNB.US,D,20201030,000000,53110,56300,50030,53890,10.2214,0
+ZNB.US,D,20201102,000000,54000,54000,50130,53470,10.0208,0
+ZNB.US,D,20201103,000000,53000,53740,50020,50950,12.8868,0
+ZNB.US,D,20201104,000000,50000,52000,48000,50620,12.1085,0
+ZNB.US,D,20201105,000000,50000,50400,48100,49920,7.46245,0
+ZNB.US,D,20201106,000000,49000,50000,47800,48976.8,8.57325,0
+ZNB.US,D,20201109,000000,49900,50000,47000,49600,9.68435,0
+ZNB.US,D,20201110,000000,49400,49400,46000,48250,10.435,0
+ZNB.US,D,20201111,000000,48300,48400,45050,46900,8.77503,0
+ZNB.US,D,20201112,000000,47000,56800,46000,56320,49.6539,0
+ZNB.US,D,20201113,000000,55840,57450,51200,53670,26.6326,0
+ZNB.US,D,20201116,000000,51000,51010,47020,48700,19.7315,0
+ZNB.US,D,20201117,000000,48000,49900,48000,48010,8.41466,0
+ZNB.US,D,20201118,000000,48000,53700,47000,52850,39.9322,0
+ZNB.US,D,20201119,000000,52000,53990,48200,51520,16.9025,0
+ZNB.US,D,20201120,000000,49050,50000,48500,49900,9.51097,0
+ZNB.US,D,20201123,000000,49900,49900,47440,48970,16.1246,0
+ZNB.US,D,20201124,000000,48000,52400,47010,50560,42.5439,0
+ZNB.US,D,20201125,000000,52300,59500,52000,58000,87.5512,0
+ZNB.US,D,20201127,000000,57110,58000,53220,54930,16.1428,0
+ZNB.US,D,20201130,000000,55490,57000,50000,57000,32.4309,0
+ZNB.US,D,20201201,000000,57410,58250,52000,55980,25.9705,0
+ZNB.US,D,20201202,000000,56000,56000,52600,52950,13.905,0
+ZNB.US,D,20201203,000000,54230,57800,53030,54000,48.6442,0
+ZNB.US,D,20201204,000000,56000,61900,53600,57850,63.6616,0
+ZNB.US,D,20201207,000000,61000,61890,55010,57490,34.7447,0
+ZNB.US,D,20201208,000000,56740,57990,55201,56400,14.0918,0
+ZNB.US,D,20201209,000000,55600,55980,51100,53000,25.4396,0
+ZNB.US,D,20201210,000000,51190,52000,48200,51500,23.1815,0
+ZNB.US,D,20201211,000000,52140,53450,49000,52900,18.6169,0
+ZNB.US,D,20201214,000000,52000,53500,50000,51250,11.3326,0
+ZNB.US,D,20201215,000000,52000,53000,49020,51490,24.4453,0
+ZNB.US,D,20201216,000000,51290,52430,49600,52409.2,12.7333,0
+ZNB.US,D,20201217,000000,52000,52700,50620,52010,23.9362,0
+ZNB.US,D,20201218,000000,51990,52800,50430,51780,8.60087,0
+ZNB.US,D,20201221,000000,52910,52910,50300,51450,12.315,0
+ZNB.US,D,20201222,000000,51930,52000,50000,50510,11.2337,0
+ZNB.US,D,20201223,000000,50700,51880,50010,51880,13.1061,0
+ZNB.US,D,20201224,000000,65610,74900,59000,71000,479.656,0
+ZNB.US,D,20201228,000000,87990,90000,63160,76000,390.376,0
+ZNB.US,D,20201229,000000,73510,75000,66000,70480,64.1192,0
+ZNB.US,D,20201230,000000,70580,85000,68000,84000,175.061,0
+ZNB.US,D,20201231,000000,74000,78000,66000,70400,112.231,0
+ZNB.US,D,20210104,000000,66000,68600,60100,66000,72.1352,0
+ZNB.US,D,20210105,000000,61750,65990,60500,61720,53.9857,0
+ZNB.US,D,20210106,000000,61800,67700,60460,65240,59.584,0
+ZNB.US,D,20210107,000000,64000,68490,63110,67000,29.9835,0
+ZNB.US,D,20210108,000000,66620,67680,64010,65630,25.014,0
+ZNB.US,D,20210111,000000,66200,73660,66000,70000,64.4756,0
+ZNB.US,D,20210112,000000,69240,73900,67010,71900,48.18,0
+ZNB.US,D,20210113,000000,74000,101000,73000,98000,644.072,0
+ZNB.US,D,20210114,000000,87300,89500,77100,86390,187.047,0
+ZNB.US,D,20210115,000000,85000,85000,77000,79030,77.0242,0
+ZNB.US,D,20210119,000000,79150,80900,76000,77490,53.7428,0
+ZNB.US,D,20210120,000000,78000,89690,77180,81950,130.283,0
+ZNB.US,D,20210121,000000,82490,91990,82000,88000,107.345,0
+ZNB.US,D,20210122,000000,86980,87730,81170,85500,58.7338,0
+ZNB.US,D,20210125,000000,88000,97800,84000,91500,136.276,0
+ZNB.US,D,20210126,000000,91500,93600,86360,88500,63.039,0
+ZNB.US,D,20210127,000000,80160,87970,72110,77040,72.9841,0
+ZNB.US,D,20210128,000000,87000,91000,80000,85000,80.9985,0
+ZNB.US,D,20210129,000000,82940,89500,77200,85000,87.7148,0
+ZNB.US,D,20210201,000000,84970,84980,78600,84000,44.8712,0
+ZNB.US,D,20210202,000000,84000,84000,79030,81900,26.9491,0
+ZNB.US,D,20210203,000000,80000,85900,79060,84620,49.6839,0
+ZNB.US,D,20210204,000000,85490,103000,84000,99950,315.66,0
+ZNB.US,D,20210205,000000,98630,99900,88000,97590,118.297,0
+ZNB.US,D,20210208,000000,98000,102000,92250,101000,87.467,0
+ZNB.US,D,20210209,000000,103000,110000,95510,105000,113.706,0
+ZNB.US,D,20210210,000000,108000,109000,96000,105000,80.6738,0
+ZNB.US,D,20210211,000000,107000,122000,103000,114000,188.223,0
+ZNB.US,D,20210212,000000,120000,120000,110000,115000,138.01,0
+ZNB.US,D,20210216,000000,118810,134000,117000,133000,158.429,0
+ZNB.US,D,20210217,000000,128000,130000,100000,114000,97.6535,0
+ZNB.US,D,20210218,000000,110110,114000,101000,106000,66.4038,0
+ZNB.US,D,20210219,000000,106000,110000,102000,104000,35.3981,0
+ZNB.US,D,20210222,000000,102000,107000,90030,91200,57.232,0
+ZNB.US,D,20210223,000000,99000,104000,90000,92060,156.729,0
+ZNB.US,D,20210224,000000,96000,104000,94000,102000,53.7407,0
+ZNB.US,D,20210225,000000,100000,102000,87500,88710,47.5479,0
+ZNB.US,D,20210226,000000,89910,98470,85110,92000,64.3166,0
+ZNB.US,D,20210301,000000,95890,96890,90010,91000,45.6494,0
+ZNB.US,D,20210302,000000,90130,91990,85510,88080,41.8474,0
+ZNB.US,D,20210303,000000,88000,90000,80060,80600,30.6334,0
+ZNB.US,D,20210304,000000,79380,79980,67270,73370,53.9414,0
+ZNB.US,D,20210305,000000,72400,74560,63300,74430,24.3736,0
+ZNB.US,D,20210308,000000,79240,80540,73000,77000,25.0305,0
+ZNB.US,D,20210309,000000,78740,85000,76210,81900,19.5066,0
+ZNB.US,D,20210310,000000,84330,88500,81900,84000,20.2058,0
+ZNB.US,D,20210311,000000,91350,91600,86020,88900,40.1506,0
+ZNB.US,D,20210312,000000,89290,90000,86000,89000,16.5035,0
+ZNB.US,D,20210315,000000,90000,90000,85460,88000,16.4903,0
+ZNB.US,D,20210316,000000,87000,89100,82000,82010,20.5545,0
+ZNB.US,D,20210317,000000,81020,99000,80510,94580,92.9532,0
+ZNB.US,D,20210318,000000,96520,108000,95110,104000,223.727,0
+ZNB.US,D,20210319,000000,103500,108000,97000,106000,138.683,0
+ZNB.US,D,20210322,000000,106000,111000,100000,110000,129.605,0
+ZNB.US,D,20210323,000000,114500,126000,110000,116000,166.566,0
+ZNB.US,D,20210324,000000,147000,218000,138000,142000,3867.22,0
+ZNB.US,D,20210325,000000,136000,165000,127000,147000,502.157,0
+ZNB.US,D,20210326,000000,145000,166000,136000,151000,296.944,0
+ZNB.US,D,20210329,000000,149000,150000,133000,134000,111.71,0
+ZNB.US,D,20210330,000000,236000,267000,173000,182000,2266.59,0
+ZNB.US,D,20210331,000000,174000,190000,168000,178000,313.509,0
+ZNB.US,D,20210401,000000,168000,172000,160000,165000,140.98,0
+ZNB.US,D,20210405,000000,167910,176000,156000,167000,92.3737,0
+ZNB.US,D,20210406,000000,164000,164000,150000,161000,101.945,0
+ZNB.US,D,20210407,000000,153000,156000,131000,138000,144.35,0
+ZNB.US,D,20210408,000000,135000,148000,132000,138000,63.6845,0
+ZNB.US,D,20210409,000000,142000,145000,122000,124000,76.5714,0
+ZNB.US,D,20210412,000000,127000,153000,119000,145000,152.775,0
+ZNB.US,D,20210413,000000,151000,154610,128000,128000,112.646,0
+ZNB.US,D,20210414,000000,130000,138000,125000,126000,91.9937,0
+ZNB.US,D,20210415,000000,128000,128000,115000,121000,55.3104,0
+ZNB.US,D,20210416,000000,113000,123000,108000,116000,57.1089,0
+ZNB.US,D,20210419,000000,112000,120000,105000,120000,39.2966,0
+ZNB.US,D,20210420,000000,116000,117000,103000,103000,74.6755,0
+ZNB.US,D,20210421,000000,103210,116000,103000,114000,32.2757,0
+ZNB.US,D,20210422,000000,115000,124000,108000,110500,68.2332,0
+ZNB.US,D,20210423,000000,111000,123000,109000,112000,145.961,0
+ZNB.US,D,20210426,000000,114000,121000,111000,120000,96.0384,0
+ZNB.US,D,20210427,000000,120900,126000,115000,125000,90.3038,0
+ZNB.US,D,20210428,000000,125160,132000,122000,127000,54.7072,0
+ZNB.US,D,20210429,000000,129000,129000,116000,124000,66.1214,0
+ZNB.US,D,20210430,000000,122000,125000,117000,124000,45.5806,0
+ZNB.US,D,20210503,000000,121000,121000,113000,117000,39.8537,0
+ZNB.US,D,20210504,000000,115000,116000,107000,113000,32.4878,0
+ZNB.US,D,20210505,000000,110250,112000,102000,104000,28.202,0
+ZNB.US,D,20210506,000000,105000,107000,95000,103000,88.1927,0
+ZNB.US,D,20210507,000000,102000,110000,99010,104000,37.4194,0
+ZNB.US,D,20210510,000000,102000,103000,91000,93000,38.3923,0
+ZNB.US,D,20210511,000000,85000,94300,83100,92390,33.2968,0
+ZNB.US,D,20210512,000000,88890,93990,88030,88870,11.7054,0
+ZNB.US,D,20210513,000000,89090,92620,80010,80910,19.5697,0
+ZNB.US,D,20210514,000000,81650,99960,81000,99130,42.8789,0
+ZNB.US,D,20210517,000000,95000,98000,92000,93800,14.7815,0
+ZNB.US,D,20210518,000000,94060,97850,92500,95560,8.26633,0
+ZNB.US,D,20210519,000000,90000,93700,88910,92860,8.1614,0
+ZNB.US,D,20210520,000000,95250,101000,94000,96600,19.1714,0
+ZNB.US,D,20210521,000000,95520,104000,93000,104000,34.2254,0
+ZNB.US,D,20210524,000000,102000,104000,96060,103000,12.0332,0
+ZNB.US,D,20210525,000000,100000,102000,98300,101000,10.7323,0
+ZNB.US,D,20210526,000000,102000,107000,98000,107000,54.2507,0
+ZNB.US,D,20210527,000000,101000,108000,99700,105000,14.6354,0
+ZNB.US,D,20210528,000000,103000,107000,100000,102000,15.2179,0
+ZNB.US,D,20210601,000000,100910,108000,100000,108000,37.7186,0
+ZNB.US,D,20210602,000000,108200,114000,105000,108000,33.5694,0
+ZNB.US,D,20210603,000000,106000,109500,103000,104000,31.1481,0
+ZNB.US,D,20210604,000000,103000,105000,102000,104000,11.8315,0
+ZNB.US,D,20210607,000000,103000,106000,103000,106000,11.1279,0
+ZNB.US,D,20210608,000000,105000,108000,101000,103000,33.048,0
+ZNB.US,D,20210609,000000,103000,113000,102000,109000,67.7774,0
+ZNB.US,D,20210610,000000,114000,114000,109000,111000,38.2746,0
+ZNB.US,D,20210611,000000,113000,125000,113000,120000,88.6699,0
+ZNB.US,D,20210614,000000,117000,122000,115000,120000,30.5021,0
+ZNB.US,D,20210615,000000,118000,121000,105000,109000,55.2078,0
+ZNB.US,D,20210616,000000,110000,112000,107000,112000,20.1279,0
+ZNB.US,D,20210617,000000,113000,114000,106000,113000,56.5518,0
+ZNB.US,D,20210618,000000,116000,116170,103000,110000,34.4353,0
+ZNB.US,D,20210621,000000,110000,111000,102000,108000,37.8373,0
+ZNB.US,D,20210622,000000,108000,111000,102000,106000,36.5454,0
+ZNB.US,D,20210623,000000,106000,110000,104000,110000,21.8298,0
+ZNB.US,D,20210624,000000,108000,111000,105000,110000,34.2161,0
+ZNB.US,D,20210625,000000,109000,112000,105060,109000,47.0259,0
+ZNB.US,D,20210628,000000,108000,110000,105000,108000,27.4654,0
+ZNB.US,D,20210629,000000,107000,109000,102000,109000,43.5273,0
+ZNB.US,D,20210630,000000,109000,109000,103000,103000,24.621,0
+ZNB.US,D,20210701,000000,105000,111000,101000,106000,39.1826,0
+ZNB.US,D,20210702,000000,106000,107000,101010,103000,33.0155,0
+ZNB.US,D,20210706,000000,101000,105000,99990,102000,20.8141,0
+ZNB.US,D,20210707,000000,100000,101810,92050,93050,21.2535,0
+ZNB.US,D,20210708,000000,90000,106000,90000,104000,23.2529,0
+ZNB.US,D,20210709,000000,103000,105000,99530,103000,15.5448,0
+ZNB.US,D,20210712,000000,99000,101000,98050,99610,4.63096,0
+ZNB.US,D,20210713,000000,99390,100000,97060,98690,6.63919,0
+ZNB.US,D,20210714,000000,98750,101000,95050,101000,12.7805,0
+ZNB.US,D,20210715,000000,99000,107000,98200,99100,50.7914,0
+ZNB.US,D,20210716,000000,97000,99000,95550,97210,8.12337,0
+ZNB.US,D,20210719,000000,95190,97000,90050,91570,10.1008,0
+ZNB.US,D,20210720,000000,93000,93300,91130,92050,4.39983,0
+ZNB.US,D,20210721,000000,93720,96990,93000,95230,4.45157,0
+ZNB.US,D,20210722,000000,93750,94780,90260,90570,4.77557,0
+ZNB.US,D,20210723,000000,92000,92000,82200,83000,16.8371,0
+ZNB.US,D,20210726,000000,83800,90480,80220,82250,31.8227,0
+ZNB.US,D,20210727,000000,83300,83300,74000,77250,34.6387,0
+ZNB.US,D,20210728,000000,77300,84430,77300,83690,20.5686,0
+ZNB.US,D,20210729,000000,82900,86350,81000,83030,11.0061,0
+ZNB.US,D,20210730,000000,85000,87350,80000,86050,17.4144,0
+ZNB.US,D,20210802,000000,85000,89800,84100,86550,23.8255,0
+ZNB.US,D,20210803,000000,84970,86990,81060,84790,9.07807,0
+ZNB.US,D,20210804,000000,84780,84780,81500,83000,7.1803,0
+ZNB.US,D,20210805,000000,82000,83930,80500,83930,7.47842,0
+ZNB.US,D,20210806,000000,82620,82990,79000,81860,6.19293,0
+ZNB.US,D,20210809,000000,80790,82020,79510,80710,5.41388,0
+ZNB.US,D,20210810,000000,82110,82110,77490,79490,7.48543,0
+ZNB.US,D,20210811,000000,79010,82940,78010,82100,8.41511,0
+ZNB.US,D,20210812,000000,80410,81950,78610,80890,4.7651,0
+ZNB.US,D,20210813,000000,77330,86000,77330,85310,12.1613,0
+ZNB.US,D,20210816,000000,83850,85500,80610,85310,10.4081,0
+ZNB.US,D,20210817,000000,83000,84980,81090,81640,6.00294,0
+ZNB.US,D,20210818,000000,82320,83430,80220,82140,5.44638,0
+ZNB.US,D,20210819,000000,80000,80000,72000,73650,12.7751,0
+ZNB.US,D,20210820,000000,71600,74670,69000,72930,7.50829,0
+ZNB.US,D,20210823,000000,73000,78780,72000,78000,6.66701,0
+ZNB.US,D,20210824,000000,89950,98000,84230,92910,88.4759,0
+ZNB.US,D,20210825,000000,101000,102000,90830,101000,40.5358,0
+ZNB.US,D,20210826,000000,101000,103000,95000,97800,16.8064,0
+ZNB.US,D,20210827,000000,94510,96650,92050,94160,11.0791,0
+ZNB.US,D,20210830,000000,93420,93870,92160,92180,3.24916,0
+ZNB.US,D,20210831,000000,92710,102000,92500,101000,8.60935,0
+ZNB.US,D,20210901,000000,99000,103000,98000,100000,6.27265,0
+ZNB.US,D,20210902,000000,104000,108000,100000,108000,8.45469,0
+ZNB.US,D,20210903,000000,105000,108000,102000,107000,11.5118,0
+ZNB.US,D,20210907,000000,103000,109000,101000,107000,17.4243,0
+ZNB.US,D,20210908,000000,107000,107000,101000,105000,7.17811,0
+ZNB.US,D,20210909,000000,104000,117000,102000,114000,17.5954,0
+ZNB.US,D,20210910,000000,112830,125000,111000,120000,47.2236,0
+ZNB.US,D,20210913,000000,119000,120000,108000,113000,19.9849,0
+ZNB.US,D,20210914,000000,111000,112000,109000,112000,4.37266,0
+ZNB.US,D,20210915,000000,112000,112000,97000,97000,18.263,0
+ZNB.US,D,20210916,000000,95480,100000,94060,95710,8.94367,0
+ZNB.US,D,20210917,000000,96290,99970,95000,97730,8.41774,0
+ZNB.US,D,20210920,000000,93000,94990,87300,87410,8.16827,0
+ZNB.US,D,20210921,000000,91000,91000,88000,89980,3.53921,0
+ZNB.US,D,20210922,000000,91000,91690,87000,88300,6.75573,0
+ZNB.US,D,20210923,000000,93930,95940,84330,87000,27.1535,0
+ZNB.US,D,20210924,000000,85000,85960,55000,56500,188.632,0
+ZNB.US,D,20210927,000000,57200,57400,53200,53990,81.096,0
+ZNB.US,D,20210928,000000,54000,54500,51020,51450,68.1548,0
+ZNB.US,D,20210929,000000,51000,52990,48010,52080,96.0436,0
+ZNB.US,D,20210930,000000,54000,57900,52520,54800,101.743,0
+ZNB.US,D,20211001,000000,54430,54750,50800,54000,41.74,0
+ZNB.US,D,20211004,000000,53050,53450,51010,51790,28.6814,0
+ZNB.US,D,20211005,000000,51790,53000,49030,50670,37.6458,0
+ZNB.US,D,20211006,000000,49500,50000,48030,49600,26.2592,0
+ZNB.US,D,20211007,000000,49000,51990,48500,51460,44.1023,0
+ZNB.US,D,20211008,000000,51910,51990,50000,50900,22.8091,0
+ZNB.US,D,20211011,000000,50500,51490,50020,51460,17.3869,0
+ZNB.US,D,20211012,000000,51500,53250,50510,52990,31.9516,0
+ZNB.US,D,20211013,000000,53000,55960,51000,55450,44.9633,0
+ZNB.US,D,20211014,000000,55000,55530,48440,49000,112.207,0
+ZNB.US,D,20211015,000000,49000,52565,48500,52000,53.5815,0
+ZNB.US,D,20211018,000000,54440,54440,50000,51040,23.0553,0
+ZNB.US,D,20211019,000000,52000,52000,50010,50930,20.0934,0
+ZNB.US,D,20211020,000000,50470,54340,50000,54280,52.7127,0
+ZNB.US,D,20211021,000000,53030,53990,51200,51520,24.2056,0
+ZNB.US,D,20211022,000000,51910,59490,51810,58930,330.981,0
+ZNB.US,D,20211025,000000,63770,66330,57300,60570,195.362,0
+ZNB.US,D,20211026,000000,58090,59150,54030,56800,139.864,0
+ZNB.US,D,20211027,000000,60260,65000,56300,60640,221.032,0
+ZNB.US,D,20211028,000000,60260,68000,56690,65480,229.774,0
+ZNB.US,D,20211029,000000,64990,68770,62110,65900,126.174,0
+ZNB.US,D,20211101,000000,69000,83970,67110,77890,422.546,0
+ZNB.US,D,20211102,000000,76210,77000,70000,72490,134.957,0
+ZNB.US,D,20211103,000000,72000,72240,67460,70890,59.4684,0
+ZNB.US,D,20211104,000000,70540,73980,68500,69530,40.4133,0
+ZNB.US,D,20211105,000000,68000,71500,64100,67960,82.9402,0
+ZNB.US,D,20211108,000000,68550,71600,62100,63720,118.121,0
+ZNB.US,D,20211109,000000,64000,64000,58500,60550,56.502,0
+ZNB.US,D,20211110,000000,58220,60500,57100,58000,46.7053,0
+ZNB.US,D,20211111,000000,59120,60480,57160,58790,34.7978,0
+ZNB.US,D,20211112,000000,57000,58770,56460,57300,38.322,0
+ZNB.US,D,20211115,000000,58000,58990,56050,57090,36.92,0
+ZNB.US,D,20211116,000000,58000,59710,55010,55590,55.2287,0
+ZNB.US,D,20211117,000000,55370,55550,53000,54310,29.1296,0
+ZNB.US,D,20211118,000000,53000,54300,50250,52730,29.8162,0
+ZNB.US,D,20211119,000000,52270,53500,51200,51540,13.9132,0
+ZNB.US,D,20211122,000000,52000,53990,51600,52730,26.7047,0
+ZNB.US,D,20211123,000000,52000,54980,51200,52990,26.7733,0
+ZNB.US,D,20211124,000000,52010,56000,51000,54590,27.6985,0
+ZNB.US,D,20211126,000000,52970,55490,52600,53700,11.7981,0
+ZNB.US,D,20211129,000000,55990,58750,53720,57460,27.8181,0
+ZNB.US,D,20211130,000000,56500,56990,53540,55040,19.6234,0
+ZNB.US,D,20211201,000000,55990,55990,48500,49000,36.5921,0
+ZNB.US,D,20211202,000000,52040,55880,49910,50260,47.1945,0
+ZNB.US,D,20211203,000000,50520,52000,48000,48740,23.0511,0
+ZNB.US,D,20211206,000000,48000,50500,47250,49490,20.9187,0
+ZNB.US,D,20211207,000000,49880,52000,49600,51000,14.8652,0
+ZNB.US,D,20211208,000000,49000,51400,49000,50560,13.9189,0
+ZNB.US,D,20211209,000000,50880,52500,50000,50460,8.6916,0
+ZNB.US,D,20211210,000000,50500,51500,48000,48800,14.5252,0
+ZNB.US,D,20211213,000000,49000,49990,44040,45880,19.9731,0
+ZNB.US,D,20211214,000000,52260,53400,45500,49210,134.798,0
+ZNB.US,D,20211215,000000,47280,48970,45000,47700,21.6749,0
+ZNB.US,D,20211216,000000,47490,49000,46000,48170,13.7781,0
+ZNB.US,D,20211217,000000,47010,50000,45510,50000,16.212,0
+ZNB.US,D,20211220,000000,47800,52680,47500,51890,19.229,0
+ZNB.US,D,20211221,000000,51800,54000,49700,50140,15.8235,0
+ZNB.US,D,20211222,000000,51420,52490,50240,52100,11.403,0
+ZNB.US,D,20211223,000000,52690,54000,51500,53070,11.2714,0
+ZNB.US,D,20211227,000000,50500,51990,48510,49230,16.2974,0
+ZNB.US,D,20211228,000000,49310,51000,46000,46510,25.2779,0
+ZNB.US,D,20211229,000000,47000,51810,46530,50300,47.7625,0
+ZNB.US,D,20211230,000000,50000,51760,49060,51680,21.7695,0
+ZNB.US,D,20211231,000000,50950,52000,49330,50250,16.3502,0
+ZNB.US,D,20220103,000000,50700,52000,49590,51000,15.2002,0
+ZNB.US,D,20220104,000000,50290,52900,49010,50240,20.3378,0
+ZNB.US,D,20220105,000000,50500,50500,47500,48280,14.4485,0
+ZNB.US,D,20220106,000000,47500,49500,46000,48470,6.79719,0
+ZNB.US,D,20220107,000000,50230,50230,48010,49040,9.65436,0
+ZNB.US,D,20220110,000000,48010,50600,44500,47010,14.4345,0
+ZNB.US,D,20220111,000000,48510,49490,47410,49490,7.66107,0
+ZNB.US,D,20220112,000000,50540,51000,49010,50240,11.3957,0
+ZNB.US,D,20220113,000000,49720,52900,47100,47930,13.7493,0
+ZNB.US,D,20220114,000000,50250,50250,46070,48100,10.2433,0
+ZNB.US,D,20220118,000000,48000,48000,46210,47160,9.04687,0
+ZNB.US,D,20220119,000000,47490,48500,46100,46870,4.15065,0
+ZNB.US,D,20220120,000000,47990,47990,46010,46800,10.7179,0
+ZNB.US,D,20220121,000000,47990,48000,42010,42900,24.5853,0
+ZNB.US,D,20220124,000000,42510,42900,38020,40920,18.6405,0
+ZNB.US,D,20220125,000000,39730,43870,39730,43230,9.01162,0
+ZNB.US,D,20220126,000000,43710,44660,40810,43240,9.25788,0
+ZNB.US,D,20220127,000000,44400,45000,41140,42720,7.3218,0
+ZNB.US,D,20220128,000000,43160,44000,40510,43480,8.90835,0
+ZNB.US,D,20220131,000000,43000,43920,40000,43500,11.4923,0
+ZNB.US,D,20220201,000000,44000,44000,42020,43520,9.90924,0
+ZNB.US,D,20220202,000000,43560,45510,43010,44010,4.78041,0
+ZNB.US,D,20220203,000000,43010,44000,41600,42930,4.11633,0
+ZNB.US,D,20220204,000000,43000,44490,42500,43800,5.06389,0
+ZNB.US,D,20220207,000000,46000,48490,44030,48000,13.6991,0
+ZNB.US,D,20220208,000000,48750,49000,46500,48420,3.4554,0
+ZNB.US,D,20220209,000000,48000,48890,47710,48000,4.50635,0
+ZNB.US,D,20220210,000000,48000,48500,46580,47350,4.59993,0
+ZNB.US,D,20220211,000000,47300,48000,46000,47000,10.5772,0
+ZNB.US,D,20220214,000000,46000,47000,45000,45990,6.39314,0
+ZNB.US,D,20220215,000000,46100,89810,46000,88810,101.663,0
+ZNB.US,D,20220216,000000,57810,74365,54030,74010,156.405,0
+ZNB.US,D,20220217,000000,61000,68500,57000,58150,93.9256,0
+ZNB.US,D,20220218,000000,54000,57940,47190,51580,52.1971,0
+ZNB.US,D,20220222,000000,26750,27790,21900.1,23100,328.836,0
+ZNB.US,D,20220223,000000,25000,25000,22220,22810,101.094,0
+ZNB.US,D,20220224,000000,20300,23000,19000,22930,102.756,0
+ZNB.US,D,20220225,000000,23960,24000,22010,23380,57.4511,0
+ZNB.US,D,20220228,000000,22800,23750,21580,23620,59.1452,0
+ZNB.US,D,20220301,000000,23750,24070,21850,23000,100.876,0
+ZNB.US,D,20220302,000000,23470,26740,22910,24600,495.624,0
+ZNB.US,D,20220303,000000,25000,25350,23200,24110,98.6926,0
+ZNB.US,D,20220304,000000,23650,23990,19580,19960,199.853,0
+ZNB.US,D,20220307,000000,21000,22970,20410,22100,153.35,0
+ZNB.US,D,20220308,000000,20250,22500,20000,21320,69.3526,0
+ZNB.US,D,20220309,000000,22990,22990,21610,22380,41.1222,0
+ZNB.US,D,20220310,000000,20750,21800,20620,21190,45.1895,0
+ZNB.US,D,20220311,000000,21300,23890,20110,23500,157.949,0
+ZNB.US,D,20220314,000000,23370,23370,20530,21400,52.9738,0
+ZNB.US,D,20220315,000000,21850,21850,20610,21440,32.546,0
+ZNB.US,D,20220316,000000,22000,23380,21170,22950,79.2033,0
+ZNB.US,D,20220317,000000,22380,25200,22040,24580,98.7357,0
+ZNB.US,D,20220318,000000,24560,27500,23660,26650,301.736,0
+ZNB.US,D,20220321,000000,24900,26000,23280,23660,92.7279,0
+ZNB.US,D,20220322,000000,24000,25400,24000,24390,68.0524,0
+ZNB.US,D,20220323,000000,24570,25150,23500,24530,75.9644,0
+ZNB.US,D,20220324,000000,24530,25700,24020,24710,74.6185,0
+ZNB.US,D,20220325,000000,24710,24750,22500,23020,66.8109,0
+ZNB.US,D,20220328,000000,23000,23400,22350,22650,38.0134,0
+ZNB.US,D,20220329,000000,22540,25250,22540,23890,206.724,0
+ZNB.US,D,20220330,000000,25100,25160,22300,22870,203.7,0
+ZNB.US,D,20220331,000000,22710,23500,22220,22800,60.5106,0
+ZNB.US,D,20220401,000000,22500,24700,22500,23780,84.2141,0
+ZNB.US,D,20220404,000000,23890,24500,23050,23600,150.046,0
+ZNB.US,D,20220405,000000,23630,24180,22510,23380,75.3189,0
+ZNB.US,D,20220406,000000,23000,23380,21000,21670,83.1652,0
+ZNB.US,D,20220407,000000,21700,22450,19000,21800,187.074,0
+ZNB.US,D,20220408,000000,21110,21110,18710,18900,184.151,0
+ZNB.US,D,20220411,000000,16220,18150,16220,17250,112.677,0
+ZNB.US,D,20220412,000000,17250,18390,17020,17030,51.5153,0
+ZNB.US,D,20220413,000000,17090,18300,16750,17510,67.8013,0
+ZNB.US,D,20220414,000000,18000,18290,16250,16890,57.1532,0
+ZNB.US,D,20220418,000000,16880,17150,12780,14320,87.9363,0
+ZNB.US,D,20220419,000000,14820,17250,14820,15190,144.899,0
+ZNB.US,D,20220420,000000,15880,16000,14440,15000,94.8643,0
+ZNB.US,D,20220421,000000,15000,15400,13800,14600,67.1509,0
+ZNB.US,D,20220422,000000,14200,14350,13780,13980,29.0535,0
+ZNB.US,D,20220425,000000,13500,13620,12720,12820,74.297,0
+ZNB.US,D,20220426,000000,13680,13680,12310,12950,56.056,0
+ZNB.US,D,20220427,000000,13030,13620,12750,13290,154.189,0
+ZNB.US,D,20220428,000000,15000,18770,14600,18000,579.307,0
+ZNB.US,D,20220429,000000,16700,18000,14840,15550,159.783,0
+ZNB.US,D,20220502,000000,15450,15450,14000,14500,106.135,0
+ZNB.US,D,20220503,000000,14040,15890,13790,14960,85.6764,0
+ZNB.US,D,20220504,000000,14960,15000,14150,14810,51.1494,0
+ZNB.US,D,20220505,000000,14500,14690,13260,13799.9,89.1422,0
+ZNB.US,D,20220506,000000,13510,13590,12500,12980,105.215,0
+ZNB.US,D,20220509,000000,12000,12600,10860,11400,127.912,0
+ZNB.US,D,20220510,000000,12560,13200,12000,12080,152.051,0
+ZNB.US,D,20220511,000000,11780,12720,11400,11550,80.7374,0
+ZNB.US,D,20220512,000000,11170,13500,11000,12090,108.462,0
+ZNB.US,D,20220513,000000,11980,13590,11710,13000,107.863,0
+ZNB.US,D,20220516,000000,13000,14750,12550,12810,136.543,0
+ZNB.US,D,20220517,000000,13470,14240,12800,14000,112.575,0
+ZNB.US,D,20220518,000000,13500,15690,13500,13710,104.49,0
+ZNB.US,D,20220519,000000,13460,14700,13330,14055,66.1229,0
+ZNB.US,D,20220520,000000,14600,14600,13200,13670,26.1239,0
+ZNB.US,D,20220523,000000,13700,13700,12530,12830,50.1318,0
+ZNB.US,D,20220524,000000,12900,13240,11660,12370,43.914,0
+ZNB.US,D,20220525,000000,12270,13700,12120,12990,65.8632,0
+ZNB.US,D,20220526,000000,13050,13920,12600,13350,53.4169,0
+ZNB.US,D,20220527,000000,13700,14190,12830,13420,34.7578,0
+ZNB.US,D,20220531,000000,13000,13330,12230,12810,38.2875,0
+ZNB.US,D,20220601,000000,13060,13060,12200,12320,44.9171,0
+ZNB.US,D,20220602,000000,12540,13660,12510,13340,50.81,0
+ZNB.US,D,20220603,000000,13260,14200,12910.1,12990,28.0798,0
+ZNB.US,D,20220606,000000,13350,13640,12790,13110,16.0867,0
+ZNB.US,D,20220607,000000,13200,13400,12950,13010,13.5634,0
+ZNB.US,D,20220608,000000,13480,15100,13010,15050,95.0018,0
+ZNB.US,D,20220609,000000,14000,17200,14000,15640,290.652,0
+ZNB.US,D,20220610,000000,14480,16490,14400,15010,96.7486,0
+ZNB.US,D,20220613,000000,13800,14250,12950,13010,65.134,0
+ZNB.US,D,20220614,000000,13460,13750,11030,11220,77.4081,0
+ZNB.US,D,20220615,000000,12640,15620,12620,12910,390.178,0
+ZNB.US,D,20220616,000000,13000,13300,12050,12600,108.801,0
+ZNB.US,D,20220617,000000,12500,13500,12500,13000,62.5791,0
+ZNB.US,D,20220621,000000,13020,13680,12670,12930,78.3745,0
+ZNB.US,D,20220622,000000,12580,13530,12580,13000,56.2631,0
+ZNB.US,D,20220623,000000,13000,14250,12720,13580,140.648,0
+ZNB.US,D,20220624,000000,13610,14490,12950,12950,68.0319,0
+ZNB.US,D,20220627,000000,13010,13360,12629.9,12750,36.1972,0
+ZNB.US,D,20220628,000000,12960,13000,12130,12890,22.5789,0
+ZNB.US,D,20220629,000000,12770,14300,12300,13130,443.796,0
+ZNB.US,D,20220630,000000,14390,18460,13000,13250,1069.26,0
+ZNB.US,D,20220701,000000,12880,13020,11800,12450,225.495,0
+ZNB.US,D,20220705,000000,12000,12450,11780,11940,107,0
+ZNB.US,D,20220706,000000,11890,12700,11520,11990,109.669,0
+ZNB.US,D,20220707,000000,11700,12450,11700,12060,92.8965,0
+ZNB.US,D,20220708,000000,12050,13620,12050,13190,153.63,0
+ZNB.US,D,20220711,000000,12990,14300,12750,13500,88.6325,0
+ZNB.US,D,20220712,000000,13300,13510,12480,12810,48.5475,0
+ZNB.US,D,20220713,000000,12250,13410,12250,13000,45.5688,0
+ZNB.US,D,20220714,000000,13000,13000,12400,12600,31.6984,0
+ZNB.US,D,20220715,000000,12600,13329.9,12600,13000,53.1124,0
+ZNB.US,D,20220718,000000,13300,13600,12780,13000,65.2781,0
+ZNB.US,D,20220719,000000,13000,14650,12860,13910,103.981,0
+ZNB.US,D,20220720,000000,13750,14500,13610,13900,30.1546,0
+ZNB.US,D,20220721,000000,13680,14500,13270,14380,47.3415,0
+ZNB.US,D,20220722,000000,14740,15450,13000,13230,77.0761,0
+ZNB.US,D,20220725,000000,13400,13700,12820,13390,32.7434,0
+ZNB.US,D,20220726,000000,13250,13250,12220,12220,61.8286,0
+ZNB.US,D,20220727,000000,12500,12680,12100,12300,76.1619,0
+ZNB.US,D,20220728,000000,12960,12960,11800,12020,58.8759,0
+ZNB.US,D,20220729,000000,12020,12220,11510,12220,25.445,0
+ZNB.US,D,20220801,000000,12260,12260,11780,12020,24.4982,0
+ZNB.US,D,20220802,000000,12020,13300,11820,12230,76.2727,0
+ZNB.US,D,20220803,000000,11820,12910,11820,12400,38.864,0
+ZNB.US,D,20220804,000000,12840,13980,12630,13170,89.2902,0
+ZNB.US,D,20220805,000000,12180,13170,12180,12510,45.7744,0
+ZNB.US,D,20220808,000000,12700,12950,12340,12390,23.0309,0
+ZNB.US,D,20220809,000000,12500,12750,12100,12210,46.0278,0
+ZNB.US,D,20220810,000000,12120,12600,12120,12360,53.6058,0
+ZNB.US,D,20220811,000000,12900,14200,12510,13200,104.57,0
+ZNB.US,D,20220812,000000,13160,13690,12800,13030,35.4975,0
+ZNB.US,D,20220815,000000,13030,13860,12600,13190,37.0404,0
+ZNB.US,D,20220816,000000,13310,13310,12600,12770,31.8422,0
+ZNB.US,D,20220817,000000,12710,13200,12210,12990,61.7125,0
+ZNB.US,D,20220818,000000,12880,12880,12100,12200,39.3968,0
+ZNB.US,D,20220819,000000,12390,12390,11650,11920,45.8579,0
+ZNB.US,D,20220822,000000,12050,12050,11100,11270,48.8106,0
+ZNB.US,D,20220823,000000,11250,12290,11220,11810,29.0994,0
+ZNB.US,D,20220824,000000,11790,12370,11790,12080,14.4011,0
+ZNB.US,D,20220825,000000,12110,12690,12080,12300,18.6924,0
+ZNB.US,D,20220826,000000,12650,12750,11510,11880,31.8484,0
+ZNB.US,D,20220829,000000,11500,11990,11400,11510,17.9682,0
+ZNB.US,D,20220830,000000,11550,12650,11360,11830,46.83,0
+ZNB.US,D,20220831,000000,11830,12260,11410,11630,29.0136,0
+ZNB.US,D,20220901,000000,11660,11670,11150,11400,20.3574,0
+ZNB.US,D,20220902,000000,11450,11650,11000,11230,40.0566,0
+ZNB.US,D,20220906,000000,11330,11440,11000,11000,27.1049,0
+ZNB.US,D,20220907,000000,11190,11450,10940,11350,19.3154,0
+ZNB.US,D,20220908,000000,11400,11400,11090,11250,9.9818,0
+ZNB.US,D,20220909,000000,11280,11570,11080,11550,19.1753,0
+ZNB.US,D,20220912,000000,11680,11680,11320,11530,13.0484,0
+ZNB.US,D,20220913,000000,11400,13800,11220,11470,205.831,0
+ZNB.US,D,20220914,000000,12000,13070,11650,11810,124.135,0
+ZNB.US,D,20220915,000000,6830,7470,6150,7139.9,1670.93,0
+ZNB.US,D,20220916,000000,6800,7250,6600,7000,535.781,0
+ZNB.US,D,20220919,000000,7100,7230,6400,6750,428.381,0
+ZNB.US,D,20220920,000000,6780,7100,6240,6590,370.547,0
+ZNB.US,D,20220921,000000,6600,7790,6400,6650,1011.28,0
+ZNB.US,D,20220922,000000,6680,7120,6510,6680,378.022,0
+ZNB.US,D,20220923,000000,6680,6760,4020,4420,1315.14,0
+ZNB.US,D,20220926,000000,3700,3971,2725.75,3075,835.24,0
+ZNB.US,D,20220927,000000,3125,3625,2950.25,3125,511.96,0
+ZNB.US,D,20220928,000000,3175,3600,3125,3300,343.84,0
+ZNB.US,D,20220929,000000,3325,3325,2950,2975,314.24,0
+ZNB.US,D,20220930,000000,2950,3025,2750,2950,206.44,0
+ZNB.US,D,20221003,000000,3525,4075,3075,3325,4753.36,0
+ZNB.US,D,20221004,000000,3400,4050,3250,3950,1164,0
+ZNB.US,D,20221005,000000,3950,5000,3550,4475,1539.4,0
+ZNB.US,D,20221006,000000,5000,5700,3511.5,3900,3453.96,0
+ZNB.US,D,20221007,000000,3700,3750,3050,3300,738.48,0
+ZNB.US,D,20221010,000000,3825,3975,3125,3225,1208.08,0
+ZNB.US,D,20221011,000000,3325,3342,2925,2975,436.28,0
+ZNB.US,D,20221012,000000,2975,3125,2800,3000,396.24,0
+ZNB.US,D,20221013,000000,2875,3425,2850,3225,373.52,0
+ZNB.US,D,20221014,000000,3225,3325,2975,3125,173.64,0
+ZNB.US,D,20221017,000000,3050,3250,2950,3000,220.2,0
+ZNB.US,D,20221018,000000,3050,3125,2900,3025,242.88,0
+ZNB.US,D,20221019,000000,3125,3125,2900,3075,246.8,0
+ZNB.US,D,20221020,000000,3025,3350,3025,3250,270.4,0
+ZNB.US,D,20221021,000000,3125,3375,3050.25,3375,110.16,0
+ZNB.US,D,20221024,000000,3325,3375,2975,3150,209.134,0
+ZNB.US,D,20221025,000000,3100,3225,3025.25,3150,102.785,0
+ZNB.US,D,20221026,000000,3100,3243.75,3037.5,3050,93.0624,0
+ZNB.US,D,20221027,000000,3050,3125,2850,2875,113.727,0
+ZNB.US,D,20221028,000000,2875,2950,2775,2800,62.1504,0
+ZNB.US,D,20221031,000000,2825,2874.75,2634,2700,125.078,0
+ZNB.US,D,20221101,000000,2775,3162.25,2775,3105.75,141.4,0
+ZNB.US,D,20221102,000000,3150,3150,2925,2950,49.2,0
+ZNB.US,D,20221103,000000,2850,3025,2650,2700,68.0184,0
+ZNB.US,D,20221104,000000,2750,2975,2731.75,2925,155.529,0
+ZNB.US,D,20221107,000000,2950,2999.75,2750,2800,76.8784,0
+ZNB.US,D,20221108,000000,2800,2950,2675,2700,89.7888,0
+ZNB.US,D,20221109,000000,2700,2950,2375,2425,149.049,0
+ZNB.US,D,20221110,000000,2575,2750,2277.75,2329.5,146.493,0
+ZNB.US,D,20221111,000000,2412.5,2625,2300.25,2425.25,106.827,0
+ZNB.US,D,20221114,000000,2500,2500,2375,2434.5,54.6504,0
+ZNB.US,D,20221115,000000,2525,2606.5,2292.5,2400,55.0476,0
+ZNB.US,D,20221116,000000,2375,2400,2175,2187.5,60.7772,0
+ZNB.US,D,20221117,000000,2075,2225,1875,1922.5,105.394,0
+ZNB.US,D,20221118,000000,2000,2050,1825,1995,90.604,0
+ZNB.US,D,20221121,000000,1995,1995,1875,1950,29.0352,0
+ZNB.US,D,20221122,000000,1950,1996.25,1875,1995,43.7132,0
+ZNB.US,D,20221123,000000,1950,2102,1900.5,2070,51.9564,0
+ZNB.US,D,20221125,000000,2050,2050,1902.75,2020,11.804,0
+ZNB.US,D,20221128,000000,2017.5,2075,1952.5,2037.5,27.0208,0
+ZNB.US,D,20221129,000000,2078.25,2099.75,2000,2000,25.2228,0
+ZNB.US,D,20221130,000000,2025,2050,1977,2018.75,15.6616,0
+ZNB.US,D,20221201,000000,1952.5,2246.75,1952.5,2096,48.6212,0
+ZNB.US,D,20221202,000000,2098.75,2200,2025,2075.5,18.88,0
+ZNB.US,D,20221205,000000,2100,2100,2075,2097.75,18.9136,0
+ZNB.US,D,20221206,000000,2025,2106,1945,1945,15.8048,0
+ZNB.US,D,20221207,000000,1964.62,1964.62,1845.25,1852.75,20.116,0
+ZNB.US,D,20221208,000000,1877.75,2024.5,1877.75,1913,20.5912,0
+ZNB.US,D,20221209,000000,2008,2012.5,1900,1941,23.0256,0
+ZNB.US,D,20221212,000000,1852,2000,1852,1949.75,13.8411,0
+ZNB.US,D,20221213,000000,2000,2000,1910,1912.75,27.3644,0
+ZNB.US,D,20221214,000000,1975,1975,1877.25,1915.5,18.202,0
+ZNB.US,D,20221215,000000,1875,1955.75,1825,1856.25,24.6828,0
+ZNB.US,D,20221216,000000,1752.5,1949.75,1622.16,1724.75,43.1992,0
+ZNB.US,D,20221219,000000,1660.75,1794.75,1612.75,1777.75,43.7416,0
+ZNB.US,D,20221220,000000,1875,2047.5,1802.75,2025,43.7823,0
+ZNB.US,D,20221221,000000,2000,2045,1875.25,2025,13.5224,0
+ZNB.US,D,20221222,000000,1925,2040,1912.5,2000.5,16.77,0
+ZNB.US,D,20221223,000000,1966,2045,1854.5,2000,8.89,0
+ZNB.US,D,20221227,000000,1825,2125,1807.5,2075,109.871,0
+ZNB.US,D,20221228,000000,2050,2050,1901.75,2000,15.5392,0
+ZNB.US,D,20221229,000000,1830.5,2125,1830.5,2032.75,63.7076,0
+ZNB.US,D,20221230,000000,2025,2400,1950,2276.5,62.3784,0
+ZNB.US,D,20230103,000000,2310,2400,2200,2250,17.9656,0
+ZNB.US,D,20230104,000000,2250,2299.75,2000,2299.75,26.1648,0
+ZNB.US,D,20230105,000000,2275,2589.75,2275,2589.75,113.07,0
+ZNB.US,D,20230106,000000,2650,2650,2400,2450,49.9804,0
+ZNB.US,D,20230109,000000,2450,2775,2450,2725,63.1184,0
+ZNB.US,D,20230110,000000,2750,2814.25,2650,2750.5,13.4672,0
+ZNB.US,D,20230111,000000,2775,2950,2725,2897.75,47.4852,0
+ZNB.US,D,20230112,000000,2925,2950,2625,2850,44.9484,0
+ZNB.US,D,20230113,000000,2900,3100,2775,3025.25,36.3008,0
+ZNB.US,D,20230117,000000,3050,3375,3050,3248.75,68.8608,0
+ZNB.US,D,20230118,000000,3375,3600,3200,3385.5,104.906,0
+ZNB.US,D,20230119,000000,3350,3400,3087.25,3200,40.8016,0
+ZNB.US,D,20230120,000000,3350.25,3450,3050,3337.25,57.5348,0
+ZNB.US,D,20230123,000000,3400,3650,3275,3500,52.6752,0
+ZNB.US,D,20230124,000000,3450,3625,3325,3450,30.8,0
+ZNB.US,D,20230125,000000,3500,3575,3383.75,3493.5,15.7332,0
+ZNB.US,D,20230126,000000,3475,3500,3425,3494.5,7.7328,0
+ZNB.US,D,20230127,000000,3400,3963.25,3400,3875,76.9376,0
+ZNB.US,D,20230130,000000,3800,3860.75,3452,3500,53.4636,0
+ZNB.US,D,20230131,000000,3450,3625,3450,3500,23.5467,0
+ZNB.US,D,20230201,000000,3586.5,3600,3500,3500,22.0144,0
+ZNB.US,D,20230202,000000,3650,3725,3500,3525,20.7588,0
+ZNB.US,D,20230203,000000,3600,3675,3550,3623.5,13.0876,0
+ZNB.US,D,20230206,000000,3575,3622,3400,3573.75,32.1564,0
+ZNB.US,D,20230207,000000,3600,3800,3500,3799.75,42.6239,0
+ZNB.US,D,20230208,000000,3800,4075,3736.25,3972.75,104.767,0
+ZNB.US,D,20230209,000000,4200,4225.5,3625,3750,104.778,0
+ZNB.US,D,20230210,000000,3900,4225,3825,4125,98.1208,0
+ZNB.US,D,20230213,000000,4150,4175,4025,4125,42.8984,0
+ZNB.US,D,20230214,000000,4150,4170.25,3900.5,4088.75,27.1319,0
+ZNB.US,D,20230215,000000,4250,4379.75,4125,4250,37.7996,0
+ZNB.US,D,20230216,000000,4325,4325,3900,4025,87.3716,0
+ZNB.US,D,20230217,000000,4125,4300,4025,4234.5,38.8828,0
+ZNB.US,D,20230221,000000,4225,4450,4169.5,4275,51.0852,0
+ZNB.US,D,20230222,000000,4350,4575,4225,4475,50.36,0
+ZNB.US,D,20230223,000000,4475,4575,4375.25,4575,57.2308,0
+ZNB.US,D,20230224,000000,4550,4600,4375,4550,35.8448,0
+ZNB.US,D,20230227,000000,4550,4875,4550,4800,114.46,0
+ZNB.US,D,20230228,000000,4850,4925,4700,4775,101.221,0
+ZNB.US,D,20230301,000000,4875,5100,4860,5000,70.4208,0
+ZNB.US,D,20230302,000000,5025,5175,4875,5075,93.094,0
+ZNB.US,D,20230303,000000,5125,5225,5075,5225,66.1144,0
+ZNB.US,D,20230306,000000,5250,5600,5225.25,5448,113.65,0
+ZNB.US,D,20230307,000000,5650,5800,5550,5800,119.916,0
+ZNB.US,D,20230308,000000,5875,5995,4275,5700,399.145,0
+ZNB.US,D,20230309,000000,5750,6150,5637.5,5825,180.148,0
+ZNB.US,D,20230310,000000,5850,6125,5425,6125,187.76,0
+ZNB.US,D,20230313,000000,6100,6100,5625,5900,77.1456,0
+ZNB.US,D,20230314,000000,5825,6032,5675,5875,65.6439,0
+ZNB.US,D,20230315,000000,5900,6169.75,5750,6125,77.3288,0
+ZNB.US,D,20230316,000000,6125,6945,5925,6300,192.5,0
+ZNB.US,D,20230317,000000,6375,6700,6325,6525,98.3584,0
+ZNB.US,D,20230320,000000,6700,6725,6075,6300,186.924,0
+ZNB.US,D,20230321,000000,6350,6519,5950,6100,188.124,0
+ZNB.US,D,20230322,000000,6250,6250,3625,3875,618.388,0
+ZNB.US,D,20230323,000000,3825,3950,3525.5,3750,137.033,0
+ZNB.US,D,20230324,000000,3725,3975,3679.25,3875,60.5716,0
+ZNB.US,D,20230327,000000,3950,4850,3945,4600,139.268,0
+ZNB.US,D,20230328,000000,4600,5200,4575,4725,120.115,0
+ZNB.US,D,20230329,000000,4775,4811.75,4507.25,4675,42.9504,0
+ZNB.US,D,20230330,000000,4525,4750,4510.5,4525,19.0496,0
+ZNB.US,D,20230331,000000,4525,4750,4493.75,4575,48.2692,0
+ZNB.US,D,20230403,000000,4625,4725,4300.25,4500,19.9532,0
+ZNB.US,D,20230404,000000,4425,4599.75,4425,4525,19.4592,0
+ZNB.US,D,20230405,000000,4700,4700,4425,4550,28.0136,0
+ZNB.US,D,20230406,000000,4625,4696.25,4525,4650,24.8092,0
+ZNB.US,D,20230410,000000,4575,5000,4575,4835.75,26.7944,0
+ZNB.US,D,20230411,000000,4950,5000,4775,4975,16.9924,0
+ZNB.US,D,20230412,000000,5100,5200,4800,4950,30.7824,0
+ZNB.US,D,20230413,000000,4950,5200.25,4950,5175,10.3216,0
+ZNB.US,D,20230414,000000,5200,5339.5,4525,4675,61.0076,0
+ZNB.US,D,20230417,000000,4875,5260,4425,4750,60.312,0
+ZNB.US,D,20230418,000000,4675,4825,4500,4575,13.56,0
+ZNB.US,D,20230419,000000,4575,4727,4527.5,4625,11.7248,0
+ZNB.US,D,20230420,000000,4650,4650,4150,4475,45.7592,0
+ZNB.US,D,20230421,000000,4500.25,4537.75,4350,4350,5.604,0
+ZNB.US,D,20230424,000000,4250,4500,4250,4425,17.5044,0
+ZNB.US,D,20230425,000000,4375,4400,4112.5,4281.25,19.9712,0
+ZNB.US,D,20230426,000000,4325,4375,4175,4250,4.8188,0
+ZNB.US,D,20230427,000000,4200,4350,4075,4075,39.2084,0
+ZNB.US,D,20230428,000000,4375,4425,4150,4225,7.5232,0
+ZNB.US,D,20230501,000000,4125,4250,3775,3900,67.8704,0
+ZNB.US,D,20230502,000000,3975,4325,3925.25,4197.5,44.1168,0
+ZNB.US,D,20230503,000000,4075,4362.5,3950,3975,5.52919,0
+ZNB.US,D,20230504,000000,3900,4115.25,3900,4050,5.3288,0
+ZNB.US,D,20230505,000000,3975,4225,3875,3875,28.7032,0
+ZNB.US,D,20230508,000000,3875,4015.5,2300,3350,204.157,0
+ZNB.US,D,20230509,000000,3350,3350,2975,3058.25,12.4552,0
+ZNB.US,D,20230510,000000,2975,3132.25,2700,2875,51.2812,0
+ZNB.US,D,20230511,000000,2800,2976.5,2750,2775,7.4912,0
+ZNB.US,D,20230512,000000,2700,2771.5,2525,2625,25.4767,0
+ZNB.US,D,20230515,000000,2675,2850,2675,2750,6.3344,0
+ZNB.US,D,20230516,000000,2875,2887.5,2750,2785,12.1968,0
+ZNB.US,D,20230517,000000,2736.25,2847.5,2625,2725,17.3788,0
+ZNB.US,D,20230518,000000,2800,2847.75,2676,2825,30.6512,0
+ZNB.US,D,20230519,000000,2825,2875,2725,2825,1.8868,0
+ZNB.US,D,20230522,000000,2775,3095.75,2775,3075,27.1468,0
+ZNB.US,D,20230523,000000,3075,3200,2950,3025,9.85,0
+ZNB.US,D,20230524,000000,3079.25,3099.75,2924.75,3050,4.3576,0
+ZNB.US,D,20230525,000000,3025,3075,2925,3075,8.0708,0
+ZNB.US,D,20230526,000000,3025,3100,3000,3068,6.2888,0
+ZNB.US,D,20230530,000000,3150,3225,3100,3225,10.9468,0
+ZNB.US,D,20230531,000000,3275,3300,3150,3275,16.6259,0
+ZNB.US,D,20230601,000000,3350,3350,3025,3050,10.5708,0
+ZNB.US,D,20230602,000000,3125,3150,2975,2975,7.4364,0
+ZNB.US,D,20230605,000000,2875,3050,2825,3025,14.3996,0
+ZNB.US,D,20230606,000000,3069.75,3075,2887.5,2887.5,4.6944,0
+ZNB.US,D,20230607,000000,3000,3000,2900,2975,5.3556,0
+ZNB.US,D,20230608,000000,2987,4000,2975,3250,226.616,0
+ZNB.US,D,20230609,000000,3300,3500,3107.5,3300,56.4564,0
+ZNB.US,D,20230612,000000,3300,3550,3226.5,3411.25,14.9444,0
+ZNB.US,D,20230613,000000,3300,3425,3000,3000,19.41,0
+ZNB.US,D,20230614,000000,3150,3312.75,3025,3025,15.9488,0
+ZNB.US,D,20230615,000000,3025,3256,3012.5,3112,8.8036,0
+ZNB.US,D,20230616,000000,3350,3650,3011.25,3650,34.3276,0
+ZNB.US,D,20230620,000000,3775,3775,3300,3300,24.4648,0
+ZNB.US,D,20230621,000000,3313.75,3472.5,3025,3175,6.456,0
+ZNB.US,D,20230622,000000,3150,3150,3025,3150,6.7964,0
+ZNB.US,D,20230623,000000,3100,3131.75,2900,3000,8.4076,0
+ZNB.US,D,20230626,000000,3025,3032.75,2900,2900,7.592,0
+ZNB.US,D,20230627,000000,2850,2940.75,2800,2825,8.6356,0
+ZNB.US,D,20230628,000000,2850,3092.25,2775,3000,18.9535,0
+ZNB.US,D,20230629,000000,2887.75,3113.75,2875,3000,9.2496,0
+ZNB.US,D,20230630,000000,3125,3576.25,3075,3500,40.1504,0
+ZNB.US,D,20230703,000000,3400,3500,3225,3442.5,6.886,0
+ZNB.US,D,20230705,000000,3450,3476.25,3250,3359.75,2.3528,0
+ZNB.US,D,20230706,000000,3175,3285,3100,3150,11.8508,0
+ZNB.US,D,20230707,000000,3159.25,3235,3075.25,3150,3.58,0
+ZNB.US,D,20230710,000000,3125,3350,3085,3175,3.5792,0
+ZNB.US,D,20230711,000000,3160,3250,3150,3250,3.146,0
+ZNB.US,D,20230712,000000,3250,3380.25,3025,3231.75,5.06,0
+ZNB.US,D,20230713,000000,3244.5,3350,3150,3150,1.9056,0
+ZNB.US,D,20230714,000000,3125,3350,3125,3275,1.7056,0
+ZNB.US,D,20230717,000000,3175,3375,3075,3275,26.6792,0
+ZNB.US,D,20230718,000000,3175,3301.75,3125.25,3225,4.5072,0
+ZNB.US,D,20230719,000000,3260,3260,3050,3225,7.3888,0
+ZNB.US,D,20230720,000000,3300,3331,3075,3225,6.196,0
+ZNB.US,D,20230721,000000,3200,3300,3100,3225,2.4232,0
+ZNB.US,D,20230724,000000,3100,3225,3025,3175,6.3196,0
+ZNB.US,D,20230725,000000,3225,3225,2816.5,3038.75,12.6644,0
+ZNB.US,D,20230726,000000,3075.5,3075.5,2850,2932.25,3.7704,0
+ZNB.US,D,20230727,000000,2850,2950,2775,2873.25,18.4756,0
+ZNB.US,D,20230728,000000,2825,2974.75,2825,2923.5,5.178,0
+ZNB.US,D,20230731,000000,2925,3075,2900,3010.25,6.0264,0
+ZNB.US,D,20230801,000000,3000,3075,3000,3027.5,0.3944,0
+ZNB.US,D,20230802,000000,3016.5,3080,2875,3080,5.196,0
+ZNB.US,D,20230803,000000,3200,3200,2900,3050,4.8324,0
+ZNB.US,D,20230804,000000,3125,3225.75,2941.25,3000,5.4748,0
+ZNB.US,D,20230807,000000,3025,3200,3025,3150,4.5704,0
+ZNB.US,D,20230808,000000,3147.25,3250,3075,3200,20.8328,0
+ZNB.US,D,20230809,000000,3000,3250,3000,3204.5,2.6468,0
+ZNB.US,D,20230810,000000,3178.75,3178.75,3050.25,3142.5,4.9876,0
+ZNB.US,D,20230811,000000,3082.25,3100,2900,3039,2.5336,0
+ZNB.US,D,20230814,000000,3200,3200,2925,3084.25,1.2216,0
+ZNB.US,D,20230815,000000,2975,3094.25,2850,3075,7.92,0
+ZNB.US,D,20230816,000000,3200,3201.25,3000,3050,12.3488,0
+ZNB.US,D,20230817,000000,3000,3183.75,2950,3183.75,7.604,0
+ZNB.US,D,20230818,000000,3000,3172,3000,3150,6.102,0
+ZNB.US,D,20230821,000000,3050,3183,3025.25,3170,8.9872,0
+ZNB.US,D,20230822,000000,3177,3375,3042.5,3250,13.2968,0
+ZNB.US,D,20230823,000000,3212.5,3225.25,3100,3150,9.9504,0
+ZNB.US,D,20230824,000000,3050,3210.25,3000,3098.25,8.63,0
+ZNB.US,D,20230825,000000,3150,3215.25,3000,3215.25,10.8152,0
+ZNB.US,D,20230828,000000,3175,3175,2875,3006.75,25.7723,0
+ZNB.US,D,20230829,000000,2900,2963.5,2700,2750,22.3748,0
+ZNB.US,D,20230830,000000,2875,2875,2725,2825,9.1384,0
+ZNB.US,D,20230831,000000,2875,2960.5,2750,2933.75,34.66,0
+ZNB.US,D,20230901,000000,2950,2950,2575,2897,27.1208,0
+ZNB.US,D,20230905,000000,2875,2936.5,2725,2868.75,16.7935,0
+ZNB.US,D,20230906,000000,2875,2919.75,2850,2897,28.5392,0
+ZNB.US,D,20230907,000000,2872,2872,2525,2647.25,18.7876,0
+ZNB.US,D,20230908,000000,2625,2750,2600,2621.75,10.0704,0
+ZNB.US,D,20230911,000000,2700,2947,2536.5,2800,28.3512,0
+ZNB.US,D,20230912,000000,2750,3425,2750,3225,61.1939,0
+ZNB.US,D,20230913,000000,3350,3450,3175,3370,11.5612,0
+ZNB.US,D,20230914,000000,3325.25,3450,3253.75,3400.75,13.1412,0
+ZNB.US,D,20230915,000000,3400,3700,3400,3700,29.1871,0
+ZNB.US,D,20230918,000000,3725,4650,3600.5,3900,105.33,0
+ZNB.US,D,20230919,000000,3875,4025,3575,4000,45.8124,0
+ZNB.US,D,20230920,000000,3875,4030,3500,3625,248.106,0
+ZNB.US,D,20230921,000000,3575,3675,3012.5,3075.25,44.9,0
+ZNB.US,D,20230922,000000,3000,3100,2775,2962.5,41.0719,0
+ZNB.US,D,20230925,000000,2950,3000,2850.25,3000,9.1872,0
+ZNB.US,D,20230926,000000,2875.75,3300,2850.25,3300,35.8744,0
+ZNB.US,D,20230927,000000,3475,3687.5,3361,3625,31.0232,0
+ZNB.US,D,20230928,000000,3550,3850,3550,3772.5,44.9016,0
+ZNB.US,D,20230929,000000,3750,3775,2250,2550,1068.24,0
+ZNB.US,D,20231002,000000,2725,2749.75,2500,2600,75.5264,0
+ZNB.US,D,20231003,000000,2725,2725,1800,2070.25,120.821,0
+ZNB.US,D,20231004,000000,2008.25,2073.75,1863,1912.5,39.646,0
+ZNB.US,D,20231005,000000,2124.75,2125,1813.25,1829.75,70.0376,0
+ZNB.US,D,20231006,000000,1785,1945,1625,1725,57.6528,0
+ZNB.US,D,20231009,000000,1825,1875,1529.25,1600.25,18.8068,0
+ZNB.US,D,20231010,000000,1725,1775,1550.25,1575,35.724,0
+ZNB.US,D,20231011,000000,1625,1650,1176.25,1522.5,63.2632,0
+ZNB.US,D,20231012,000000,1446.5,1583.75,1325.02,1548.75,33.1912,0
+ZNB.US,D,20231013,000000,1505.25,1505.25,1404.25,1447,11.7004,0
+ZNB.US,D,20231016,000000,1406.75,1448.75,1325,1368.12,14.8324,0
+ZNB.US,D,20231017,000000,1337.5,1350,1263.25,1330.25,16.324,0
+ZNB.US,D,20231018,000000,1347.25,1350,600.75,912.5,620.241,0
+ZNB.US,D,20231019,000000,885,1000,800.5,997.5,154.691,0
+ZNB.US,D,20231020,000000,952.5,1025,876.25,877.5,95.0144,0
+ZNB.US,D,20231023,000000,800,850.25,683.25,715,83.9428,0
+ZNB.US,D,20231024,000000,712.5,825,645.502,650.75,115.934,0
+ZNB.US,D,20231025,000000,700,763.248,617.5,699.75,125.534,0
+ZNB.US,D,20231026,000000,676,771.75,614.998,650.5,194.435,0
+ZNB.US,D,20231027,000000,650,697.5,650,655,22.4448,0
+ZNB.US,D,20231030,000000,650,749.498,575,576.25,118.857,0
+ZNB.US,D,20231031,000000,590,593.325,496,517,146.01,0
+ZNB.US,D,20231101,000000,625,625,463.25,521.25,115.3,0
+ZNB.US,D,20231102,000000,500,549,450,541.75,191.876,0
+ZNB.US,D,20231103,000000,543,620,500.002,575.25,72.9508,0
+ZNB.US,D,20231106,000000,608.5,898,595.25,827.5,622.882,0
+ZNB.US,D,20231107,000000,950,950,552,554,546.39,0
+ZNB.US,D,20231108,000000,567.5,650,552.75,575,135.665,0
+ZNB.US,D,20231109,000000,587.5,587.5,525,550,75.7488,0
+ZNB.US,D,20231110,000000,547.5,577.25,537.5,537.75,37.0616,0
+ZNB.US,D,20231113,000000,569.75,577.5,537.75,550.25,59.074,0
+ZNB.US,D,20231114,000000,550,624.75,525,595,96.4784,0
+ZNB.US,D,20231115,000000,575,645,562.75,612.75,73.332,0
+ZNB.US,D,20231116,000000,575,605.75,564,565,52.4135,0
+ZNB.US,D,20231117,000000,575,617.25,567.5,585.75,42.5124,0
+ZNB.US,D,20231120,000000,585,647.5,585,597.5,44.9743,0
+ZNB.US,D,20231121,000000,650,1100,622.377,675,1029.08,0
+ZNB.US,D,20231122,000000,675,875,600.75,755,193.215,0
+ZNB.US,D,20231124,000000,737.75,812.5,737.75,769,40.9476,0
+ZNB.US,D,20231127,000000,813.75,825,725,775,43.886,0
+ZNB.US,D,20231128,000000,749.25,794.25,737.75,740.5,16.928,0
+ZNB.US,D,20231129,000000,748,762,700,740.75,25.0508,0
+ZNB.US,D,20231130,000000,755.5,798.75,700.75,734.5,9.8396,0
+ZNB.US,D,20231201,000000,787.5,787.5,725,750,9.622,0
+ZNB.US,D,20231204,000000,787.5,799.748,700,759.5,39.3724,0
+ZNB.US,D,20231205,000000,712.5,814.75,710,810,139.718,0
+ZNB.US,D,20231206,000000,820,820,775,778.25,12.4748,0
+ZNB.US,D,20231207,000000,778.25,781,725,736.442,10.6332,0
+ZNB.US,D,20231208,000000,751.25,751.25,726.25,728,29.5708,0
+ZNB.US,D,20231211,000000,760,787.5,712.5,725,39.4952,0
+ZNB.US,D,20231212,000000,737.5,775,675,774.75,26.914,0
+ZNB.US,D,20231213,000000,778.5,800,702.5,725,10.688,0
+ZNB.US,D,20231214,000000,761.25,1050,761.25,950,148.38,0
+ZNB.US,D,20231215,000000,875,987.5,807.25,987.5,48.8772,0
+ZNB.US,D,20231218,000000,975,1476.25,975,1476.25,282.957,0
+ZNB.US,D,20231219,000000,1300,1500,1147.25,1475,257.617,0
+ZNB.US,D,20231220,000000,1450,1475,1014.75,1187.5,230.577,0
+ZNB.US,D,20231221,000000,1220.25,1284,877.5,917,182.318,0
+ZNB.US,D,20231222,000000,950,1000,806.25,1000,88.084,0
+ZNB.US,D,20231226,000000,1000,1050,847.5,974.75,115.368,0
+ZNB.US,D,20231227,000000,945.5,950,757.75,949.75,137.229,0
+ZNB.US,D,20231228,000000,850,975,850,946,74.1372,0
+ZNB.US,D,20231229,000000,900,937.25,875.25,925,67.1256,0
+ZNB.US,D,20240102,000000,900.25,950,841.5,877.5,68.8216,0
+ZNB.US,D,20240103,000000,875,950,825,849.75,94.3432,0
+ZNB.US,D,20240104,000000,865.75,865.75,825,826.25,19.7988,0
+ZNB.US,D,20240105,000000,829.25,916.5,772.25,875,84.972,0
+ZNB.US,D,20240108,000000,862.5,912.25,850,850.25,12.6764,0
+ZNB.US,D,20240109,000000,875,882,830.75,850,39.0596,0
+ZNB.US,D,20240110,000000,860,916.5,850,893.25,33.8488,0
+ZNB.US,D,20240111,000000,904,912.5,742.5,837.748,38.0448,0
+ZNB.US,D,20240112,000000,821.5,896.75,775.75,820,18.8608,0
+ZNB.US,D,20240116,000000,838.75,897.25,776.25,872.5,57.5872,0
+ZNB.US,D,20240117,000000,846.25,875,800,820.75,10.3544,0
+ZNB.US,D,20240118,000000,862,875,820,842.5,17.5792,0
+ZNB.US,D,20240119,000000,825.675,852.5,732.5,833.25,43.6036,0
+ZNB.US,D,20240122,000000,834.75,1000,834.75,898.622,48.7024,0
+ZNB.US,D,20240123,000000,912.373,949.75,911.75,944.25,13.122,0
+ZNB.US,D,20240124,000000,975,975,839.5,879.75,54.5596,0
+ZNB.US,D,20240125,000000,875.25,916.5,854.75,916.25,7.426,0
+ZNB.US,D,20240126,000000,925,925,875,907.75,32.7684,0
+ZNB.US,D,20240129,000000,886.75,919.75,850,860,9.596,0
+ZNB.US,D,20240130,000000,862.5,905.5,800,846,19.2468,0
+ZNB.US,D,20240131,000000,820.75,880,800,827.5,15.3076,0
+ZNB.US,D,20240201,000000,825,825,772.25,773.5,18.5352,0
+ZNB.US,D,20240202,000000,812,812,725.75,762.5,26.366,0
+ZNB.US,D,20240205,000000,825,825,737.75,775,17.408,0
+ZNB.US,D,20240206,000000,775,775,727.5,736,17.9856,0
+ZNB.US,D,20240207,000000,738.748,746,727.5,730,7.6864,0
+ZNB.US,D,20240208,000000,730,750,651.5,696,56.9828,0
+ZNB.US,D,20240209,000000,663.75,728.75,663.75,718.75,14.5016,0
+ZNB.US,D,20240212,000000,718.75,737.5,700,718.25,12.1388,0
+ZNB.US,D,20240213,000000,754,754,700,738.5,7.21679,0
+ZNB.US,D,20240214,000000,738.5,738.5,650,698.75,18.794,0
+ZNB.US,D,20240215,000000,700,825,700,775,121.847,0
+ZNB.US,D,20240216,000000,887.5,900,703,867.638,478.303,0
+ZNB.US,D,20240220,000000,937.5,1442.5,872.5,1025,1652.92,0
+ZNB.US,D,20240221,000000,1000,1074.75,700,766.5,324.163,0
+ZNB.US,D,20240222,000000,800,800,676.75,699.75,114.182,0
+ZNB.US,D,20240223,000000,651.25,670,540,610,209.015,0
+ZNB.US,D,20240226,000000,672.5,725,612.5,687.5,112.002,0
+ZNB.US,D,20240227,000000,708.75,786.25,687.5,726.5,160.271,0
+ZNB.US,D,20240228,000000,710.5,739.475,700,721.748,32.5892,0
+ZNB.US,D,20240229,000000,735,750,625,650,110.99,0
+ZNB.US,D,20240301,000000,684.75,700,649.75,675,51.7136,0
+ZNB.US,D,20240304,000000,650,700,602.5,650,133.326,0
+ZNB.US,D,20240305,000000,656.25,699.75,600.75,625,54.562,0
+ZNB.US,D,20240306,000000,650,651,575,600.25,33.2572,0
+ZNB.US,D,20240307,000000,612.75,613,528.75,596.25,47.3776,0
+ZNB.US,D,20240308,000000,529.75,625,529.75,565.25,78.4124,0
+ZNB.US,D,20240311,000000,570,574.75,531,540,37.3908,0
+ZNB.US,D,20240312,000000,567.5,600,550,586.125,83.606,0
+ZNB.US,D,20240313,000000,575,625,575,622.25,19.6516,0
+ZNB.US,D,20240314,000000,630,631.248,575,631.248,76.634,0
+ZNB.US,D,20240315,000000,650,674.5,607.5,673.75,95.0632,0
+ZNB.US,D,20240318,000000,653.5,653.5,583.75,605.5,32.3704,0
+ZNB.US,D,20240319,000000,597.75,623.25,592.75,607,19.618,0
+ZNB.US,D,20240320,000000,600,655,561,630.25,38.4704,0
+ZNB.US,D,20240321,000000,621,637.5,555,625,42.1308,0
+ZNB.US,D,20240322,000000,619,637.5,575,631.25,16.1216,0
+ZNB.US,D,20240325,000000,617.25,637,594.25,602,12.3812,0
+ZNB.US,D,20240326,000000,594.5,630,427.75,525,216.897,0
+ZNB.US,D,20240327,000000,525,547.5,506.5,525.25,83.9132,0
+ZNB.US,D,20240328,000000,560.25,560.25,526.25,539.382,30.3708,0
+ZNB.US,D,20240401,000000,573.75,591.045,535.958,555.372,18.3104,0
+ZNB.US,D,20240402,000000,575,575,550.25,553,9.5344,0
+ZNB.US,D,20240403,000000,572.5,572.5,450,512.5,50.7304,0
+ZNB.US,D,20240404,000000,502.5,575,502.5,528.25,25.6871,0
+ZNB.US,D,20240405,000000,575,580,528.25,530.5,83.3664,0
+ZNB.US,D,20240408,000000,547.5,550,500,530,28.0232,0
+ZNB.US,D,20240409,000000,538.25,557.5,513,538,16.4316,0
+ZNB.US,D,20240410,000000,538,597.25,538,556.875,35.3572,0
+ZNB.US,D,20240411,000000,572.5,572.5,530.5,565.75,16.234,0
+ZNB.US,D,20240412,000000,547.5,569,512.5,547.5,10.3136,0
+ZNB.US,D,20240415,000000,550,590,525.25,587,73.9243,0
+ZNB.US,D,20240416,000000,587.5,612.5,550,584,39.1016,0
+ZNB.US,D,20240417,000000,572.25,637.5,550,561.75,54.8756,0
+ZNB.US,D,20240418,000000,574.75,574.75,561.75,565,11.7388,0
+ZNB.US,D,20240419,000000,570,652.5,527.5,600,146.471,0
+ZNB.US,D,20240422,000000,616.75,625,550.5,578.75,29.3204,0
+ZNB.US,D,20240423,000000,575.25,595.875,539.5,575,14.688,0
+ZNB.US,D,20240424,000000,575,575,525.75,562.5,10.4376,0
+ZNB.US,D,20240425,000000,562.5,562.5,503.5,547.75,34.1536,0
+ZNB.US,D,20240426,000000,510.75,572,510.75,530.25,12.5504,0
+ZNB.US,D,20240429,000000,547.25,564.5,514.5,558.75,33.7832,0
+ZNB.US,D,20240430,000000,551.25,562.62,525,560.5,10.6516,0
+ZNB.US,D,20240501,000000,534.75,550,455.75,535.25,49.6412,0
+ZNB.US,D,20240502,000000,532,625,488.25,599.5,93.8248,0
+ZNB.US,D,20240503,000000,581.5,648.75,553.25,597.25,5.9148,0
+ZNB.US,D,20240506,000000,589.25,600,537.5,600,18.4312,0
+ZNB.US,D,20240507,000000,552,574.75,504.75,545.25,17.4528,0
+ZNB.US,D,20240508,000000,550,570,512.5,550,33.6016,0
+ZNB.US,D,20240509,000000,513.75,595,513.75,565,27.8467,0
+ZNB.US,D,20240510,000000,552.5,600,518.25,562.75,66.0572,0
+ZNB.US,D,20240513,000000,546,610,537.5,550,20.4636,0
+ZNB.US,D,20240514,000000,541.5,558.75,525,538,25.0752,0
+ZNB.US,D,20240515,000000,527,585,525.75,545.5,76.7488,0
+ZNB.US,D,20240516,000000,555.375,587,527.5,575.502,52.1428,0
+ZNB.US,D,20240517,000000,610,737.5,503,632.5,462.115,0
+ZNB.US,D,20240520,000000,675,735,575,649.5,85.154,0
+ZNB.US,D,20240521,000000,607.5,657.5,600.5,632.5,26.1028,0
+ZNB.US,D,20240522,000000,630.25,676.25,630.25,674.75,78.016,0
+ZNB.US,D,20240523,000000,725,725,579,673.5,43.83,0
+ZNB.US,D,20240524,000000,652.5,666.75,612.75,662.25,33.4808,0
+ZNB.US,D,20240528,000000,657.5,925.25,580,622.5,1942.78,0
+ZNB.US,D,20240529,000000,588.75,622,537.5,550,273.069,0
+ZNB.US,D,20240530,000000,541.25,574.752,525,530.5,68.6124,0
+ZNB.US,D,20240531,000000,537.5,552.75,525.25,525.25,41.7448,0
+ZNB.US,D,20240603,000000,541.25,588.75,512.75,588.75,95.0812,0
+ZNB.US,D,20240604,000000,580.75,900,527.75,580,4618.7,0
+ZNB.US,D,20240605,000000,525,580.75,525,556.25,341.148,0
+ZNB.US,D,20240606,000000,550,566.248,525,529.25,176.798,0
+ZNB.US,D,20240607,000000,540.5,550,506.25,519,74.938,0
+ZNB.US,D,20240610,000000,512.5,548.75,503.75,524.5,56.7372,0
+ZNB.US,D,20240611,000000,525,530.5,505,512.775,64.3536,0
+ZNB.US,D,20240612,000000,514,646.25,482.75,580.25,1691.85,0
+ZNB.US,D,20240613,000000,520,542.5,500,522.5,277.83,0
+ZNB.US,D,20240614,000000,506.75,558.25,500,542.25,181.353,0
+ZNB.US,D,20240617,000000,529,547.75,500,536,104.796,0
+ZNB.US,D,20240618,000000,533.75,565,505.252,549.498,130.895,0
+ZNB.US,D,20240620,000000,540,559.5,512.5,537.25,49.5931,0
+ZNB.US,D,20240621,000000,537.25,545,512.5,541,123.397,0
+ZNB.US,D,20240624,000000,537.5,544.75,515,518.5,47.0196,0
+ZNB.US,D,20240625,000000,538,550,525.25,549.75,139.531,0
+ZNB.US,D,20240626,000000,549.25,600,549.25,558.75,99.88,0
+ZNB.US,D,20240627,000000,575,597.5,529.25,541.998,120.803,0
+ZNB.US,D,20240628,000000,560,597.5,528,530,119.805,0
+ZNB.US,D,20240701,000000,540,775,520,532.75,2827.55,0
+ZNB.US,D,20240702,000000,515.75,537.25,512.5,516.75,187.384,0
+ZNB.US,D,20240703,000000,512.5,525,503.25,516.5,89.3484,0
+ZNB.US,D,20240705,000000,542.25,542.25,500,513.748,97.2768,0
+ZNB.US,D,20240708,000000,521.75,538.225,475.75,475.75,143.274,0
+ZNB.US,D,20240709,000000,476.5,493.058,455,467.5,174.354,0
+ZNB.US,D,20240710,000000,499.25,545,468.5,492.5,288.987,0
+ZNB.US,D,20240711,000000,500,527.5,480.5,513,170.606,0
+ZNB.US,D,20240712,000000,513,520,500,508.25,120.121,0
+ZNB.US,D,20240715,000000,508.5,600,508.25,542.75,536.92,0
+ZNB.US,D,20240716,000000,577.25,600,542.75,549.75,143.709,0
+ZNB.US,D,20240717,000000,533.25,555,525.25,540.25,78.082,0
+ZNB.US,D,20240718,000000,512.5,562.248,512.5,540.25,141.314,0
+ZNB.US,D,20240719,000000,525,525,485,490.25,76.1412,0
+ZNB.US,D,20240722,000000,522.5,569.998,487.5,500,271.887,0
+ZNB.US,D,20240723,000000,510,510,475.5,497.5,111.373,0
+ZNB.US,D,20240724,000000,500.75,525,488.25,506.5,82.2124,0
+ZNB.US,D,20240725,000000,480.5,525,480.5,525,93.3304,0
+ZNB.US,D,20240726,000000,517.25,524.75,486.75,524.75,122.464,0
+ZNB.US,D,20240729,000000,522.5,669.25,519.75,612.5,1260.79,0
+ZNB.US,D,20240730,000000,614.25,740,614.25,640,795.278,0
+ZNB.US,D,20240731,000000,672,750,626.752,737.5,633.948,0
+ZNB.US,D,20240801,000000,725,750,681,737.25,286.89,0
+ZNB.US,D,20240802,000000,712.5,774.748,632.5,739.25,898.406,0
+ZNB.US,D,20240805,000000,737.5,850,625,805,703.285,0
+ZNB.US,D,20240806,000000,798.75,1147.25,798.75,897.5,1384.9,0
+ZNB.US,D,20240807,000000,908,1350,866.25,1249.75,2469.05,0
+ZNB.US,D,20240808,000000,1026,1350,752.75,1050,7037.51,0
+ZNB.US,D,20240809,000000,1025,1515,1025,1450.25,3141.42,0
+ZNB.US,D,20240812,000000,1525,2100,1519.5,2050,1779.03,0
+ZNB.US,D,20240813,000000,1902.75,2342.5,1725.25,1895,1388.55,0
+ZNB.US,D,20240814,000000,1850,2002.75,1375,1754,1009.78,0
+ZNB.US,D,20240815,000000,1725,2012.75,1675,1775.25,1444.31,0
+ZNB.US,D,20240816,000000,1836.25,1875,1595,1725.25,1416.02,0
+ZNB.US,D,20240819,000000,1795,1860,1665,1837.75,1000.06,0
+ZNB.US,D,20240820,000000,1850,2074.5,1811,1925,847.325,0
+ZNB.US,D,20240821,000000,1875,2292.75,1700,2125.25,1761.9,0
+ZNB.US,D,20240822,000000,2204.25,2750,2150.25,2377.75,2044.21,0
+ZNB.US,D,20240823,000000,2350,2500,1900,2165.25,1531.7,0
+ZNB.US,D,20240826,000000,2150,2330,2150,2242.75,354.307,0
+ZNB.US,D,20240827,000000,2225,2375,1950,2102.5,1956.53,0
+ZNB.US,D,20240828,000000,2075,2270,1500,1575.25,1263.88,0
+ZNB.US,D,20240829,000000,1511.5,1700,1450.12,1562.75,953.701,0
+ZNB.US,D,20240830,000000,1600,1749.75,1475.5,1549.5,370.316,0
+ZNB.US,D,20240903,000000,1559.25,1600,1050.25,1259,553.729,0
+ZNB.US,D,20240904,000000,1050,1500,1050,1379,658.665,0
+ZNB.US,D,20240905,000000,1375,1600,1325,1415,716.51,0
+ZNB.US,D,20240906,000000,1416.25,1741.75,1272.5,1713.5,606.165,0
+ZNB.US,D,20240909,000000,1736.5,1925,1700.25,1775,898.121,0
+ZNB.US,D,20240910,000000,1750,1850,1437,1625.25,2758.35,0
+ZNB.US,D,20240911,000000,1511.5,2363.25,1511.5,2362.5,1696.6,0
+ZNB.US,D,20240912,000000,2281.75,3075,2077.5,3025,1017.6,0
+ZNB.US,D,20240913,000000,3000,3725,2625,3575,1288.22,0
+ZNB.US,D,20240916,000000,3425,4000,3112.5,3300,778.495,0
+ZNB.US,D,20240917,000000,3400,4074,3100,3925,893.407,0
+ZNB.US,D,20240918,000000,3925,4198.25,3300.75,3400,474.501,0
+ZNB.US,D,20240919,000000,3575,4550,3475,4225,874.593,0
+ZNB.US,D,20240920,000000,4450,4625,4100,4250,457.308,0
+ZNB.US,D,20240923,000000,4250,4300,3600,3850,347.321,0
+ZNB.US,D,20240924,000000,3950,4025,3496.5,3550,192.257,0
+ZNB.US,D,20240925,000000,3600,4000,3375,3500,781.024,0
+ZNB.US,D,20240926,000000,3500,3525,3075,3175,361.956,0
+ZNB.US,D,20240927,000000,3050,3075,2621.5,2825,682.067,0
+ZNB.US,D,20240930,000000,2775,2900,2550,2550,401.872,0
+ZNB.US,D,20241001,000000,2525,2575,2115,2246,496.52,0
+ZNB.US,D,20241002,000000,2396.5,2850,2396.5,2625,719.306,0
+ZNB.US,D,20241003,000000,2975,3025,1100,1125,4593.38,0
+ZNB.US,D,20241004,000000,1045,1062.5,645,667.75,6004.76,0
+ZNB.US,D,20241007,000000,672,672.5,517.5,525,4774.12,0
+ZNB.US,D,20241008,000000,525,612.75,500,538,3340.85,0
+ZNB.US,D,20241009,000000,512.5,529.25,480.5,508,1339.17,0
+ZNB.US,D,20241010,000000,486,509.5,462.5,483,1351.58,0
+ZNB.US,D,20241011,000000,480,505.5,442.5,453.75,1264.99,0
+ZNB.US,D,20241014,000000,450,450,410.25,430.75,1125.68,0
+ZNB.US,D,20241015,000000,443,491,426.5,457.25,894.296,0
+ZNB.US,D,20241016,000000,457.5,474.75,430,446.75,481.071,0
+ZNB.US,D,20241017,000000,444,459.5,440,452.5,1348.41,0
+ZNB.US,D,20241018,000000,429,463.5,429,458.75,483.594,0
+ZNB.US,D,20241021,000000,455.75,508.75,454,487.5,519.19,0
+ZNB.US,D,20241022,000000,473,517.75,473,500,617.43,0
+ZNB.US,D,20241023,000000,486.5,500,445,451.5,696.524,0
+ZNB.US,D,20241024,000000,451.5,463.75,425,440.25,630.95,0
+ZNB.US,D,20241025,000000,450,455,426.25,440,357.624,0
+ZNB.US,D,20241028,000000,443.25,448.75,418,425.5,506.551,0
+ZNB.US,D,20241029,000000,425,425,398.25,417,509.092,0
+ZNB.US,D,20241030,000000,417,425,407.5,415,217.903,0
+ZNB.US,D,20241031,000000,402.5,419,380,385.75,342.461,0
+ZNB.US,D,20241101,000000,385.75,397.225,375,390.5,153.393,0
+ZNB.US,D,20241104,000000,400,421.5,396.25,412.5,511.717,0
+ZNB.US,D,20241105,000000,402.5,415,397.5,407,223.259,0
+ZNB.US,D,20241106,000000,407,407,382.5,392,425.428,0
+ZNB.US,D,20241107,000000,392.5,435,392.5,418.25,836.033,0
+ZNB.US,D,20241108,000000,403.75,408.127,382.5,395.75,678.281,0
+ZNB.US,D,20241111,000000,395.75,405.25,336.75,352,1514.08,0
+ZNB.US,D,20241112,000000,350.25,353.5,290.5,307.5,2022.62,0
+ZNB.US,D,20241113,000000,225.25,238,175.5,195,5749.29,0
+ZNB.US,D,20241114,000000,190,192.5,152.75,179.5,5021.99,0
+ZNB.US,D,20241115,000000,146.5,162.5,128.25,130.75,4981.12,0
+ZNB.US,D,20241118,000000,129,155.375,129,138.5,2793.28,0
+ZNB.US,D,20241119,000000,138.25,147.5,128.5,133.25,3828.56,0
+ZNB.US,D,20241120,000000,134.75,145.75,130.25,145,1668.76,0
+ZNB.US,D,20241121,000000,143.75,162.25,135,135.25,2285.88,0
+ZNB.US,D,20241122,000000,136.25,137.5,123.75,132.5,1711.16,0
+ZNB.US,D,20241125,000000,132.25,161.485,126.25,153.75,1552,0
+ZNB.US,D,20241126,000000,137.5,137.5,101.75,104.75,8231.32,0
+ZNB.US,D,20241127,000000,102.5,106.25,88.75,98.5,6263.48,0
+ZNB.US,D,20241129,000000,97,98,92.25,96,1196.24,0
+ZNB.US,D,20241202,000000,95,96.9975,87.5,88.5,2736.72,0
+ZNB.US,D,20241203,000000,85.75,88.6575,84.5,85.5,1777.44,0
+ZNB.US,D,20241204,000000,84,87,71,77.5,3558.84,0
+ZNB.US,D,20241205,000000,76.75,102.25,74.7375,96.625,17207.5,0
+ZNB.US,D,20241206,000000,116.5,120.75,80.2525,85.25,331788,0
+ZNB.US,D,20241209,000000,80,92.4975,77.5,88.25,11254.3,0
+ZNB.US,D,20241210,000000,85,90,77.5,82.5,12892,0
+ZNB.US,D,20241211,000000,79.75,81.25,73.25,75.75,7689.56,0
+ZNB.US,D,20241212,000000,73,75,71.25,72.5,4146.48,0
+ZNB.US,D,20241213,000000,71.25,79.5,71.25,77.5,6710.24,0
+ZNB.US,D,20241216,000000,77.75,80.75,68.75,70.5,9742.56,0
+ZNB.US,D,20241217,000000,70,73.75,69,69.75,4217,0
+ZNB.US,D,20241218,000000,67.5,70.5,56.75,58.5,9959.08,0
+ZNB.US,D,20241219,000000,60,65.5,57.5,61.75,9865.76,0
+ZNB.US,D,20241220,000000,69.25,69.75,49.5025,57.5,163581,0
+ZNB.US,D,20241223,000000,49,56.7475,47.0025,53.75,10350.2,0
+ZNB.US,D,20241224,000000,49.5,56.75,49.25,54,273315,0
+ZNB.US,D,20241226,000000,102,108.75,63.75,65,1116971,0
+ZNB.US,D,20241227,000000,65,65,55.25,58.75,75240.3,0
+ZNB.US,D,20241230,000000,53.75,55.6525,49.5,51,45972.2,0
+ZNB.US,D,20241231,000000,62.5,71.575,50.75,59.25,204100,0
+ZNB.US,D,20250102,000000,56.75,59.75,53.25,56.5,29117.4,0
+ZNB.US,D,20250103,000000,57,57.2475,52.25,55.75,16932.2,0
+ZNB.US,D,20250106,000000,55,55.625,50.25,50.5,30356.8,0
+ZNB.US,D,20250107,000000,50.75,52.345,45.5,47,27105.8,0
+ZNB.US,D,20250108,000000,47.25,47.5,35.5,41.5,36731.9,0
+ZNB.US,D,20250110,000000,41.5,55.5,39,45,60656.8,0
+ZNB.US,D,20250113,000000,43.25,46.5,41.25,45.75,16376,0
+ZNB.US,D,20250114,000000,52.75,61.5,46.5,47.75,1156269,0
+ZNB.US,D,20250115,000000,44.5,47,42.75,44.5,32039.2,0
+ZNB.US,D,20250116,000000,45,45.25,43.25,43.75,17041.3,0
+ZNB.US,D,20250117,000000,42.75,43.665,40.5,41.5,13608.9,0
+ZNB.US,D,20250121,000000,40.25,41,35.25,37.5,23068,0
+ZNB.US,D,20250122,000000,38,38.5,36.5,37.5,10955.9,0
+ZNB.US,D,20250123,000000,37.5,37.75,35.25,36.25,10200.4,0
+ZNB.US,D,20250124,000000,36.75,49.25,35.25,36.75,201021,0
+ZNB.US,D,20250127,000000,36.25,41.5,36,39.75,67708.4,0
+ZNB.US,D,20250128,000000,38.75,39.2425,35.25,36,28606.4,0
+ZNB.US,D,20250129,000000,36,38.4825,34,36,17291.9,0
+ZNB.US,D,20250130,000000,37,39.5,36.5025,38.25,29915.1,0
+ZNB.US,D,20250131,000000,38.5,38.5,35.25,36.25,22674.9,0
+ZNB.US,D,20250203,000000,35.75,36.25,34,36.25,12706.1,0
+ZNB.US,D,20250204,000000,35.75,43.5,35.295,38.5,91207.4,0
+ZNB.US,D,20250205,000000,38.75,40.5,36.75,37.5,51882.2,0
+ZNB.US,D,20250206,000000,37.25,38.245,36,36.75,21669.2,0
+ZNB.US,D,20250207,000000,38.5,38.5,35.5,37,12087.2,0
+ZNB.US,D,20250210,000000,36.25,36.5,35,36.25,12531.7,0
+ZNB.US,D,20250211,000000,35,36.5,31.5,31.75,30237.8,0
+ZNB.US,D,20250212,000000,31,32,28,30.75,19817.5,0
+ZNB.US,D,20250213,000000,30.5,31.2475,29,31,12557.7,0
+ZNB.US,D,20250214,000000,31,31,29.5,29.75,10448.2,0
+ZNB.US,D,20250218,000000,31.5,31.5,28.75,29.25,9271.12,0
+ZNB.US,D,20250219,000000,29.25,32.9975,28.75,31.75,28116,0
+ZNB.US,D,20250220,000000,31.25,31.46,28.25,29.125,14873.2,0
+ZNB.US,D,20250221,000000,30,30.5,27.75,28.75,11473.9,0
+ZNB.US,D,20250224,000000,29.5,32,27.75,30.375,17281.6,0
+ZNB.US,D,20250225,000000,30,30,28,29.25,15058.3,0
+ZNB.US,D,20250226,000000,29.75,30,28,28.5,10094.3,0
+ZNB.US,D,20250227,000000,28.25,28.75,27.5,28.5,9738.68,0
+ZNB.US,D,20250228,000000,27.75,28.5,27.5,28.5,5642.2,0
+ZNB.US,D,20250303,000000,29,29,27.5,27.75,7283.84,0
+ZNB.US,D,20250304,000000,26.5,26.7475,23.25,25,10725.3,0
+ZNB.US,D,20250305,000000,25,26.5,24.5,26,3439.16,0
+ZNB.US,D,20250306,000000,26.25,26.25,23.0275,25.455,9631.72,0
+ZNB.US,D,20250307,000000,24.6925,26.25,24.6925,26,4494.2,0
+ZNB.US,D,20250310,000000,26.25,26.25,25,25.25,7979.76,0
+ZNB.US,D,20250311,000000,25,25.7,23.75,25,6744.48,0
+ZNB.US,D,20250312,000000,25.25,25.75,23.93,25.75,4357.8,0
+ZNB.US,D,20250313,000000,25,25.75,24.0725,24.9775,8601.2,0
+ZNB.US,D,20250314,000000,25,25.75,24.3775,25.75,4808.12,0
+ZNB.US,D,20250317,000000,25,25,24.37,24.625,5103.96,0
+ZNB.US,D,20250318,000000,24.5,26.24,20.215,25.25,21215.8,0
+ZNB.US,D,20250319,000000,24.75,25.5,22.75,25.5,8940.6,0
+ZNB.US,D,20250320,000000,23.525,24.75,22.9425,22.9425,12356.3,0
+ZNB.US,D,20250321,000000,22.93,24.2475,21.0575,22.7475,10531.9,0
+ZNB.US,D,20250324,000000,22.64,23.0958,22,22.7475,4352.48,0
+ZNB.US,D,20250325,000000,22.065,24.2475,22,22.8625,12263.2,0
+ZNB.US,D,20250326,000000,22.8625,22.8625,21.285,21.75,5976.08,0
+ZNB.US,D,20250327,000000,22,22,20.8875,21.225,2691,0
+ZNB.US,D,20250328,000000,21.25,21.25,17.5,19.9975,36520.7,0
+ZNB.US,D,20250331,000000,17.9325,19.75,16.665,17.7275,371757,0
+ZNB.US,D,20250401,000000,16.8325,18.25,15.875,18.1225,15684.3,0
+ZNB.US,D,20250402,000000,17.135,18.5275,15.875,17.975,22197.1,0
+ZNB.US,D,20250403,000000,16.5375,17.5,16.3,16.73,4235.36,0
+ZNB.US,D,20250404,000000,15.9525,20.75,14.0025,19.22,13836.9,0
+ZNB.US,D,20250407,000000,16.9375,18.75,16.5,18.155,9743.24,0
+ZNB.US,D,20250408,000000,17.61,18.75,17.5025,18.2475,5984.52,0
+ZNB.US,D,20250409,000000,18.25,28,17.75,26.5,172774,0
+ZNB.US,D,20250410,000000,21.9675,23.2475,20.5,21.7575,14835,0
+ZNB.US,D,20250411,000000,21,21,19,20.25,6517.56,0
+ZNB.US,D,20250414,000000,19.5,20.05,18.075,19.015,5643.76,0
+ZNB.US,D,20250415,000000,18.75,20.7,18.25,19.1375,7146.64,0
+ZNB.US,D,20250416,000000,18.75,20.2325,18.625,20.0512,5636.2,0
+ZNB.US,D,20250417,000000,19,21.25,19,19.3625,60583,0
+ZNB.US,D,20250421,000000,22.75,25.25,17.5525,19.595,828865,0
+ZNB.US,D,20250422,000000,17.25,19.9725,16.665,17.985,117804,0
+ZNB.US,D,20250423,000000,17.2525,18.87,17,18.125,54699.5,0
+ZNB.US,D,20250424,000000,17.6325,18.4975,17.1875,17.25,32221.6,0
+ZNB.US,D,20250425,000000,17.5,18.0712,17.49,17.575,32560.5,0
+ZNB.US,D,20250428,000000,17.65,17.875,16.28,17.5,28306.7,0
+ZNB.US,D,20250429,000000,17.17,17.6237,16.7625,17.5,15260.2,0
+ZNB.US,D,20250430,000000,17.21,17.595,15.5,17.115,16085.1,0
+ZNB.US,D,20250501,000000,17.5,17.525,16.625,17.2175,7696.44,0
+ZNB.US,D,20250502,000000,17,17.6,16.755,17.2525,8716.44,0
+ZNB.US,D,20250505,000000,17.3675,25.25,17.3675,24.985,132024,0
+ZNB.US,D,20250506,000000,21.2,23,20,20.1275,50038.7,0
+ZNB.US,D,20250507,000000,20.5,20.9025,19.5025,20.005,9854.28,0
+ZNB.US,D,20250508,000000,19.65,27.5,19.65,26.25,142248,0
+ZNB.US,D,20250509,000000,23.17,23.5,21.55,22.5,12748.2,0
+ZNB.US,D,20250512,000000,22.5,23.575,21.5875,22.685,11267.7,0
+ZNB.US,D,20250513,000000,23,25.5,21.03,25.25,23094.7,0
+ZNB.US,D,20250514,000000,25,25,21.5025,22.2525,10498.6,0
+ZNB.US,D,20250515,000000,22,22.825,22,22.52,12549.3,0
+ZNB.US,D,20250516,000000,22.25,23.4575,22,23,13642.8,0
+ZNB.US,D,20250519,000000,22.9775,22.9775,21.785,22.675,10560.1,0
+ZNB.US,D,20250520,000000,22.675,23.0662,22,22.5025,13811.2,0
+ZNB.US,D,20250521,000000,22.1675,22.915,22.005,22.5,8266.44,0
+ZNB.US,D,20250522,000000,22.5,22.9,22.0675,22.0675,5625.68,0
+ZNB.US,D,20250523,000000,22.8125,22.85,21.5025,22.5,8787,0
+ZNB.US,D,20250527,000000,22.75,25.5,21.7825,24.25,37008.1,0
+ZNB.US,D,20250528,000000,24.25,24.25,23,23.0025,7404.52,0
+ZNB.US,D,20250529,000000,23.2,24.875,23.0775,24.875,116081,0
+ZNB.US,D,20250530,000000,22.7375,24.95,22,24.9425,24370.2,0
+ZNB.US,D,20250602,000000,22.75,24.8875,22.625,23.4075,11193.2,0
+ZNB.US,D,20250603,000000,22.705,23.9175,22.25,23.395,9402.12,0
+ZNB.US,D,20250604,000000,23.5,24,22.75,23.1875,7879.32,0
+ZNB.US,D,20250605,000000,23.375,23.375,22.5,22.83,6048.72,0
+ZNB.US,D,20250606,000000,22.65,23.725,22.5,22.5,8694.24,0
+ZNB.US,D,20250609,000000,23,23,22.225,22.605,6514.6,0
+ZNB.US,D,20250610,000000,22.83,23,22.125,22.5,20648.1,0
+ZNB.US,D,20250611,000000,22.975,22.975,22.4075,22.475,29884.2,0
+ZNB.US,D,20250612,000000,22.55,22.7475,19,21.2625,8965.2,0
+ZNB.US,D,20250613,000000,20.75,22.3225,20.1725,21.425,5294.96,0
+ZNB.US,D,20250616,000000,21.25,21.8,21.25,21.5025,1851.16,0
+ZNB.US,D,20250617,000000,21.3225,22.92,21.2825,21.7525,7734.24,0
+ZNB.US,D,20250618,000000,22.5725,22.7475,22.25,22.2575,2026.88,0
+ZNB.US,D,20250620,000000,22,22.4975,21.875,22.25,2285.48,0
+ZNB.US,D,20250623,000000,22.09,24.9975,21.75,24.95,73242.4,0
+ZNB.US,D,20250624,000000,24.375,26,23.7525,25.75,38420.4,0
+ZNB.US,D,20250625,000000,24.74,24.75,23.0025,23.25,9427.36,0
+ZNB.US,D,20250626,000000,23.25,24.445,20.18,20.8375,7882.88,0
+ZNB.US,D,20250627,000000,21.26,24.875,18.78,22.75,19930.9,0
+ZNB.US,D,20250630,000000,22.54,23.25,21.56,21.565,2907.4,0
+ZNB.US,D,20250701,000000,21.745,22.43,21.125,21.83,3094.28,0
+ZNB.US,D,20250702,000000,21.5,23.2712,21.5,22.3,59583.6,0
+ZNB.US,D,20250703,000000,22.25,22.325,20.44,21.75,50564.3,0
+ZNB.US,D,20250707,000000,22.07,22.725,22,22.5,4414.52,0
+ZNB.US,D,20250708,000000,21.625,25.75,21.625,25,26717.1,0
+ZNB.US,D,20250709,000000,23.5775,24.625,23.3025,23.4594,1462.96,0
+ZNB.US,D,20250710,000000,23.1725,24.4725,22.8525,24.47,5674.56,0
+ZNB.US,D,20250711,000000,23.8025,25.75,23.8025,25.35,7180.88,0
+ZNB.US,D,20250714,000000,25.5,26.25,23.75,23.7525,5045.96,0
+ZNB.US,D,20250715,000000,23.75,25.25,23.5,23.75,4734.92,0
+ZNB.US,D,20250716,000000,23.75,24.44,23.2575,23.45,2211.96,0
+ZNB.US,D,20250717,000000,23.45,24.49,23.45,23.525,1801.48,0
+ZNB.US,D,20250718,000000,24.5,24.5,21.88,22.5525,6403.72,0
+ZNB.US,D,20250721,000000,22.525,23.1875,21.815,22.3625,4037.48,0
+ZNB.US,D,20250722,000000,22.3625,24.465,22.25,23.125,12365.9,0
+ZNB.US,D,20250723,000000,23.5,24.0375,22.5025,23.01,6827.84,0
+ZNB.US,D,20250724,000000,23.25,23.6225,21.875,22.5,4536.32,0
+ZNB.US,D,20250725,000000,22.5,23,22.0025,22.01,3614.8,0
+ZNB.US,D,20250728,000000,22.275,24.875,21.8775,22.1225,21844.3,0
+ZNB.US,D,20250729,000000,21.75,23.04,20.64,21.4325,37294.8,0
+ZNB.US,D,20250730,000000,21.71,21.71,20.5,20.7475,3648.16,0
+ZNB.US,D,20250731,000000,20.8325,20.995,17.845,18.5025,13042.7,0
+ZNB.US,D,20250801,000000,19.25,19.25,17.885,18.5,2200.96,0
+ZNB.US,D,20250804,000000,18.1775,18.3425,16.25,17.0013,8969.8,0
+ZNB.US,D,20250805,000000,17.8325,18.1725,17.5,17.5,3493.32,0
+ZNB.US,D,20250806,000000,17.545,17.97,16,16.09,7516.76,0
+ZNB.US,D,20250807,000000,16.015,16.3898,15.7525,15.95,1420.4,0
+ZNB.US,D,20250808,000000,16.815,16.815,14.36,14.7775,35708.7,0
+ZNB.US,D,20250811,000000,15,15.51,13.75,14.375,9422.16,0
+ZNB.US,D,20250812,000000,14.5,15.6715,13.875,14,6445.52,0
+ZNB.US,D,20250813,000000,3.295,5.02,3.1875,4.45,5214339,0
+ZNB.US,D,20250814,000000,3.69,4.24,3.375,3.59,2068143,0
+ZNB.US,D,20250815,000000,2.7375,2.74,2.275,2.5,2872905,0
+ZNB.US,D,20250818,000000,2.45,2.45,2.1725,2.2425,2319329,0
+ZNB.US,D,20250819,000000,3.1,3.275,2.425,3.12,15139260,0
+ZNB.US,D,20250820,000000,2.2625,2.2625,1.82,1.825,3681156,0
+ZNB.US,D,20250821,000000,1.5425,1.645,1.3425,1.5125,1846810,0
+ZNB.US,D,20250822,000000,3.05,3.27,1.71,2,19458400,0
+ZNB.US,D,20250825,000000,1.74,1.82,1.61,1.75,1431896,0
+ZNB.US,D,20250826,000000,1.69,1.83,1.66,1.75,727689,0
+ZNB.US,D,20250827,000000,1.66,1.74,1.43,1.5,863327,0
+ZNB.US,D,20250828,000000,1.5,1.6375,1.47,1.5,575361,0
+ZNB.US,D,20250829,000000,1.5,1.5,1.35,1.36,815932,0
+ZNB.US,D,20250902,000000,1.35,1.363,1.22,1.27,697892,0
+ZNB.US,D,20250903,000000,1.25,1.43,1.23,1.37,6706899,0
+ZNB.US,D,20250904,000000,2.26,3.4099,1.25,1.3,177511622,0
+ZNB.US,D,20250905,000000,1.495,1.73,1.39,1.5,16138064,0
+ZNB.US,D,20250908,000000,1.43,1.89,1.4,1.69,4674323,0
+ZNB.US,D,20250909,000000,1.7,3.04,1.67,2.19,40619918,0
+ZNB.US,D,20250910,000000,2.01,2.11,1.72,1.92,3636269,0
+ZNB.US,D,20250911,000000,1.76,1.85,1.7,1.73,1715534,0
+ZNB.US,D,20250912,000000,1.74,1.7598,1.5407,1.67,1072812,0
+ZNB.US,D,20250915,000000,1.67,1.73,1.55,1.55,910468,0
+ZNB.US,D,20250916,000000,1.56,1.94,1.54,1.68,1797871,0
+ZNB.US,D,20250917,000000,1.74,1.755,1.61,1.66,773168,0
+ZNB.US,D,20250918,000000,1.69,1.72,1.57,1.68,778990,0
+ZNB.US,D,20250919,000000,1.67,1.8996,1.652,1.76,3567632,0
+ZNB.US,D,20250922,000000,2,2.09,1.76,1.85,4065571,0
+ZNB.US,D,20250923,000000,1.78,1.85,1.68,1.7,1303196,0
+ZNB.US,D,20250924,000000,1.68,1.74,1.65,1.67,691534,0
+ZNB.US,D,20250925,000000,1.68,1.6962,1.58,1.63,682838,0
+ZNB.US,D,20250926,000000,1.63,1.69,1.6,1.65,348094,0
+ZNB.US,D,20250929,000000,1.65,1.68,1.5828,1.6,499463,0
+ZNB.US,D,20250930,000000,1.6,1.6097,1.44,1.52,698959,0
+ZNB.US,D,20251001,000000,1.58,1.63,1.53,1.6,439363,0
+ZNB.US,D,20251002,000000,1.63,1.72,1.61,1.69,482477,0
+ZNB.US,D,20251003,000000,1.71,1.7282,1.6202,1.65,402013,0
+ZNB.US,D,20251006,000000,1.64,1.7,1.61,1.66,433750,0
+ZNB.US,D,20251007,000000,4.58,5.23,2.96,3.4,148488025,0
+ZNB.US,D,20251008,000000,1.995,2.13,1.75,1.9,10348686,0
+ZNB.US,D,20251009,000000,1.87,1.99,1.82,1.86,1940535,0
+ZNB.US,D,20251010,000000,1.88,1.95,1.71,1.74,2076973,0
+ZNB.US,D,20251013,000000,1.75,1.91,1.75,1.86,1336061,0
+ZNB.US,D,20251014,000000,1.86,2.135,1.82,2.01,2984355,0
+ZNB.US,D,20251015,000000,2.1,2.105,1.8001,1.83,13015382,0
+ZNB.US,D,20251016,000000,1.78,1.87,1.78,1.83,1132545,0
+ZNB.US,D,20251017,000000,1.77,1.8,1.64,1.66,1139036,0
+ZNB.US,D,20251020,000000,1.665,1.72,1.64,1.67,748126,0
+ZNB.US,D,20251021,000000,1.65,1.66,1.5,1.53,1310158,0
+ZNB.US,D,20251022,000000,1.5,1.6,1.49,1.54,1018669,0
+ZNB.US,D,20251023,000000,1.535,1.62,1.51,1.61,672723,0
+ZNB.US,D,20251024,000000,1.62,1.65,1.56,1.58,641312,0
+ZNB.US,D,20251027,000000,1.63,1.63,1.53,1.57,525614,0
+ZNB.US,D,20251028,000000,1.55,1.6,1.52,1.53,537722,0
+ZNB.US,D,20251029,000000,1.52,1.52,1.4,1.4,691868,0
+ZNB.US,D,20251030,000000,1.36,1.382,1.32,1.33,491460,0
+ZNB.US,D,20251031,000000,1.33,1.3395,1.26,1.29,512736,0
+ZNB.US,D,20251103,000000,1.27,1.29,1.16,1.18,579494,0
+ZNB.US,D,20251104,000000,1.13,1.13,1.03,1.06,816957,0
+ZNB.US,D,20251105,000000,1.05,1.09,1.05,1.06,540167,0
+ZNB.US,D,20251106,000000,1.2,1.22,1.025,1.05,848104,0
+ZNB.US,D,20251107,000000,1.03,1.09,1.01,1.09,447025,0
+ZNB.US,D,20251110,000000,1.16,1.18,1.08,1.08,779485,0
+ZNB.US,D,20251111,000000,1.1,1.14,1.08,1.13,363631,0
+ZNB.US,D,20251112,000000,1.1,1.125,1.045,1.1,509662,0
+ZNB.US,D,20251113,000000,1.09,1.12,1.02,1.04,459406,0
+ZNB.US,D,20251114,000000,1,1.07,1,1.05,334210,0
+ZNB.US,D,20251117,000000,1.02,1.05,1.01,1.02,294007,0
+ZNB.US,D,20251118,000000,1,1.0299,0.9772,0.9961,288568,0
+ZNB.US,D,20251119,000000,0.9942,1.03,0.79,0.8,655780,0
+ZNB.US,D,20251120,000000,0.8227,0.8401,0.711,0.74,882117,0
+ZNB.US,D,20251121,000000,0.712,0.7979,0.6804,0.76,427715,0
+ZNB.US,D,20251124,000000,0.78,0.7958,0.7054,0.7301,547803,0
+ZNB.US,D,20251125,000000,0.73,0.84,0.73,0.7849,446211,0
+ZNB.US,D,20251126,000000,0.82,0.841,0.7969,0.8225,200855,0
+ZNB.US,D,20251128,000000,0.85,0.9,0.85,0.89,239625,0
+ZNB.US,D,20251201,000000,0.865,0.865,0.7969,0.7969,261214,0
+ZNB.US,D,20251202,000000,0.79,0.8134,0.79,0.791,188451,0
+ZNB.US,D,20251203,000000,0.792,0.79485,0.7506,0.769,613674,0
+ZNB.US,D,20251204,000000,0.77,0.8077,0.77,0.8029,189575,0
+ZNB.US,D,20251205,000000,0.81,0.8339,0.7297,0.7297,324536,0
+ZNB.US,D,20251208,000000,0.7407,0.7599,0.6939,0.7242,541543,0
+ZNB.US,D,20251209,000000,0.74,0.7899,0.703,0.7709,398907,0
+ZNB.US,D,20251210,000000,0.7509,0.77,0.7187,0.7367,209517,0
+ZNB.US,D,20251211,000000,0.7387,0.76,0.7364,0.75,244629,0
+ZNB.US,D,20251212,000000,0.7426,0.7504,0.72,0.72,240123,0
+ZNB.US,D,20251215,000000,0.73,0.7325,0.6676,0.6829,383864,0
+ZNB.US,D,20251216,000000,0.6842,0.6842,0.645,0.6566,477888,0
+ZNB.US,D,20251217,000000,0.675,0.6844,0.6453,0.655,131505,0
+ZNB.US,D,20251218,000000,0.6785,1.03,0.5888,1.02,11928064,0
+ZNB.US,D,20251219,000000,0.735,0.73625,0.6287,0.65,4011844,0
+ZNB.US,D,20251222,000000,0.70035,0.7026,0.625,0.6736,2453369,0
+ZNB.US,D,20251223,000000,0.6631,0.6631,0.6048,0.6328,607838,0
+ZNB.US,D,20251224,000000,0.6325,0.6457,0.6155,0.6455,301342,0
+ZNB.US,D,20251226,000000,0.6354,0.6606,0.6064,0.6422,531037,0
+ZNB.US,D,20251229,000000,0.6257,0.6408,0.605,0.6257,414909,0
+ZNB.US,D,20251230,000000,0.62,0.6256,0.60185,0.6234,402435,0
+ZNB.US,D,20251231,000000,0.6157,0.6251,0.5609,0.5791,651584,0
+ZNB.US,D,20260102,000000,0.6,0.6243,0.5733,0.6212,274576,0
+ZNB.US,D,20260105,000000,0.625,0.7,0.6016,0.7,320457,0
+ZNB.US,D,20260106,000000,0.7099,0.7149,0.68025,0.7003,204976,0
+ZNB.US,D,20260107,000000,0.6959,0.7,0.66855,0.6802,167764,0
+ZNB.US,D,20260108,000000,0.6753,0.74,0.6714,0.7354,258100,0
+ZNB.US,D,20260109,000000,0.7223,0.7995,0.7223,0.7937,404431,0
+ZNB.US,D,20260112,000000,0.79,0.7928,0.7248,0.7841,341418,0
+ZNB.US,D,20260113,000000,0.7846,0.8199,0.7206,0.7401,576295,0
+ZNB.US,D,20260114,000000,0.7452,0.7495,0.601,0.654,909374,0
+ZNB.US,D,20260115,000000,0.6302,0.708899,0.6302,0.6954,494106,0
+ZNB.US,D,20260116,000000,0.712,0.712,0.63585,0.6595,856769,0
+ZNB.US,D,20260120,000000,0.642,0.6887,0.6096,0.6225,933105,0
+ZNB.US,D,20260121,000000,0.631,0.6443,0.601,0.6292,1002814,0
+ZNB.US,D,20260122,000000,0.65,0.65,0.54,0.58,1599504,0
+ZNB.US,D,20260123,000000,0.6,0.6,0.5517,0.5976,800838,0
+ZNB.US,D,20260126,000000,0.6,0.61,0.56,0.6093,637900,0
+ZNB.US,D,20260127,000000,0.6432,0.9998,0.6049,0.9901,12782932,0
+ZNB.US,D,20260128,000000,0.93,1.06,0.861,0.88,5075812,0
+ZNB.US,D,20260129,000000,0.9117,1.21,0.9117,1,5273303,0
+ZNB.US,D,20260130,000000,0.996,0.9994,0.761,0.7914,857694,0
+ZNB.US,D,20260202,000000,0.79,0.8239,0.6601,0.6601,192333,0
+ZNB.US,D,20260203,000000,0.7,0.7098,0.66,0.6734,145547,0
+ZNB.US,D,20260204,000000,0.6845,0.69429,0.60451,0.6805,406616,0
+ZNB.US,D,20260205,000000,0.6721,0.68005,0.61,0.61,206996,0
+ZNB.US,D,20260206,000000,0.627,0.78,0.46555,0.4977,6319501,0
+ZNB.US,D,20260209,000000,0.5217,0.5588,0.366,0.3742,3768245,0
+ZNB.US,D,20260210,000000,0.35,0.45,0.2606,0.268,9723841,0
+ZNB.US,D,20260211,000000,0.278,0.283,0.212,0.23,2685406,0
+ZNB.US,D,20260212,000000,0.2329,0.293,0.2291,0.2534,4376126,0
+ZNB.US,D,20260213,000000,0.2511,0.2772,0.2308,0.2345,2222007,0
+ZNB.US,D,20260217,000000,0.242,0.2476,0.212,0.2148,1354078,0
+ZNB.US,D,20260218,000000,0.2016,0.2365,0.1933,0.2284,24257424,0
diff --git a/daily/us/nasdaq stocks/3/zvzzt.us.txt b/daily/us/nasdaq stocks/3/zvzzt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0037f5fb9fd2a36f3dae552e2eee9fc7103622dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zvzzt.us.txt	
@@ -0,0 +1,939 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZVZZT.US,D,20220517,000000,10.02,10.22,9.99,10.02,561798,0
+ZVZZT.US,D,20220518,000000,10.02,10.04,9.94,10.02,928332,0
+ZVZZT.US,D,20220519,000000,10.02,10.22,9.99,10.02,518494,0
+ZVZZT.US,D,20220520,000000,10.015,10.05,9.96,10.02,1520668,0
+ZVZZT.US,D,20220523,000000,10.02,10.1,9.99,9.99,1236846,0
+ZVZZT.US,D,20220524,000000,10,10.02,9.99,10.02,1050895,0
+ZVZZT.US,D,20220525,000000,10.02,10.02,10,10.02,689134,0
+ZVZZT.US,D,20220526,000000,10.02,10.02,9.99,10.02,1407184,0
+ZVZZT.US,D,20220527,000000,10.02,10.2,10,10.02,877161,0
+ZVZZT.US,D,20220531,000000,10.01,10.025,9.99,10.02,728955,0
+ZVZZT.US,D,20220601,000000,10.02,10.04,10,10.02,850389,0
+ZVZZT.US,D,20220602,000000,10.01,12.1,9.99,10,4137125,0
+ZVZZT.US,D,20220603,000000,10.03,10.04,10.02,10.03,441507,0
+ZVZZT.US,D,20220606,000000,10.015,10.03,10,10.03,699907,0
+ZVZZT.US,D,20220607,000000,10.015,10.035,10,10.02,888011,0
+ZVZZT.US,D,20220608,000000,10.02,10.07,9.9999,10,559623,0
+ZVZZT.US,D,20220609,000000,10.02,10.03,10,10.02,778107,0
+ZVZZT.US,D,20220610,000000,10.02,10.02,9.99,10.02,958518,0
+ZVZZT.US,D,20220613,000000,10.015,10.02,9.99,9.99,1489750,0
+ZVZZT.US,D,20220614,000000,10.02,10.03,10,10.02,446313,0
+ZVZZT.US,D,20220615,000000,10.02,10.02,9.98,10.02,577809,0
+ZVZZT.US,D,20220616,000000,10.02,10.02,9.99,10.02,754772,0
+ZVZZT.US,D,20220617,000000,10.005,10.02,10,10.02,684799,0
+ZVZZT.US,D,20220621,000000,10,10.1,9.99,10.02,735059,0
+ZVZZT.US,D,20220622,000000,10.02,10.05,9.99,10,912739,0
+ZVZZT.US,D,20220623,000000,10.02,10.02,9.99,10.02,651419,0
+ZVZZT.US,D,20220627,000000,10.02,10.03,9.99,10.02,811941,0
+ZVZZT.US,D,20220628,000000,10.02,10.02,9.99,10.02,1646802,0
+ZVZZT.US,D,20220629,000000,10.01,10.04,6.19,10.02,592613,0
+ZVZZT.US,D,20220630,000000,10.01,10.02,6.19,10.02,1555545,0
+ZVZZT.US,D,20220701,000000,10.02,10.02,9.99,10.02,977846,0
+ZVZZT.US,D,20220705,000000,10.02,10.02,9.99,10.02,721545,0
+ZVZZT.US,D,20220706,000000,9.99,10.03,9.99,9.99,1139729,0
+ZVZZT.US,D,20220707,000000,9.99,10.02,9.99,10.02,2299129,0
+ZVZZT.US,D,20220708,000000,9.99,10.25,9.99,10.02,607779,0
+ZVZZT.US,D,20220711,000000,10.015,10.03,10.01,10.03,1435958,0
+ZVZZT.US,D,20220712,000000,10.01,10.02,9.99,10.02,540117,0
+ZVZZT.US,D,20220713,000000,10,10.35,9.05,10.05,602336,0
+ZVZZT.US,D,20220714,000000,10.05,10.05,10.02,10.05,626962,0
+ZVZZT.US,D,20220715,000000,10,10.02,6.19,10.02,2026217,0
+ZVZZT.US,D,20220718,000000,10.03,10.06,10,10.03,1306875,0
+ZVZZT.US,D,20220719,000000,10.01,10.02,9,10.02,1733560,0
+ZVZZT.US,D,20220720,000000,10.01,10.02,9.96,10.02,1049463,0
+ZVZZT.US,D,20220721,000000,10.02,10.02,9.97,10.02,673706,0
+ZVZZT.US,D,20220722,000000,10,10.04,6.19,10.02,1281668,0
+ZVZZT.US,D,20220725,000000,10.02,10.025,9.965,10.02,913809,0
+ZVZZT.US,D,20220726,000000,10.02,10.03,9.96,10.02,1317612,0
+ZVZZT.US,D,20220727,000000,10,13,10,13,1367111,0
+ZVZZT.US,D,20220728,000000,10.02,10.02,9.99,10.02,860451,0
+ZVZZT.US,D,20220729,000000,10.01,10.045,9.99,10.04,1508586,0
+ZVZZT.US,D,20220801,000000,10,10.025,9.99,10.02,1100301,0
+ZVZZT.US,D,20220802,000000,10.02,10.22,9.99,10.02,635081,0
+ZVZZT.US,D,20220803,000000,10,10.025,9.99,10.02,775429,0
+ZVZZT.US,D,20220804,000000,10.01,10.02,9.98,10.02,1199092,0
+ZVZZT.US,D,20220805,000000,10.02,10.03,9.99,10.02,1248543,0
+ZVZZT.US,D,20220808,000000,10.02,10.04,9.99,10.04,3132524,0
+ZVZZT.US,D,20220809,000000,10.02,10.02,9.99,9.99,1351793,0
+ZVZZT.US,D,20220810,000000,10.02,10.32,9.99,9.99,1318790,0
+ZVZZT.US,D,20220811,000000,10,10.05,9.99,10.02,1729118,0
+ZVZZT.US,D,20220812,000000,10.01,10.03,10,10.02,810978,0
+ZVZZT.US,D,20220815,000000,10.03,10.04,9.98,10.03,1513301,0
+ZVZZT.US,D,20220816,000000,10.0175,10.025,9.99,10.02,2931398,0
+ZVZZT.US,D,20220817,000000,10.015,10.025,9.99,10.02,1223665,0
+ZVZZT.US,D,20220818,000000,10.01,10.02,10,10.02,989315,0
+ZVZZT.US,D,20220819,000000,10.01,10.02,9.99,10.02,615480,0
+ZVZZT.US,D,20220822,000000,10.01,10.02,9.99,10.02,807362,0
+ZVZZT.US,D,20220823,000000,10.01,10.03,9.99,10.02,1034038,0
+ZVZZT.US,D,20220824,000000,10,10.03,9.99,10.02,411281,0
+ZVZZT.US,D,20220825,000000,10,10.03,9.99,10.03,998801,0
+ZVZZT.US,D,20220826,000000,10.03,10.04,9.99,10.04,1784611,0
+ZVZZT.US,D,20220829,000000,10,10.05,9.97,10.04,727019,0
+ZVZZT.US,D,20220830,000000,10.02,10.03,9.99,10.02,711944,0
+ZVZZT.US,D,20220831,000000,10.01,10.02,9.99,10.02,941460,0
+ZVZZT.US,D,20220901,000000,10.01,10.02,10,10.02,418176,0
+ZVZZT.US,D,20220902,000000,10.02,10.05,9.99,10.05,9275654,0
+ZVZZT.US,D,20220906,000000,10.05,10.05,9.99,10.05,961204,0
+ZVZZT.US,D,20220907,000000,10.05,10.05,9.99,10.05,1366889,0
+ZVZZT.US,D,20220908,000000,10.05,10.08,9.97,10.05,697263,0
+ZVZZT.US,D,20220909,000000,10.01,10.1,9.99,10.05,630109,0
+ZVZZT.US,D,20220912,000000,10.025,10.06,9.99,10.05,780748,0
+ZVZZT.US,D,20220913,000000,10.05,10.08,10,10.05,825952,0
+ZVZZT.US,D,20220914,000000,10,10.06,9.99,10.05,1537154,0
+ZVZZT.US,D,20220915,000000,10,14.19,10,14.19,523510,0
+ZVZZT.US,D,20220916,000000,12.77,14.195,11,14.195,1711562,0
+ZVZZT.US,D,20220919,000000,12.1,19.96,11,19.96,250072,0
+ZVZZT.US,D,20220920,000000,10.02,10.02,9.96,10.02,1224864,0
+ZVZZT.US,D,20220921,000000,10.01,10.02,9.99,10.02,784814,0
+ZVZZT.US,D,20220922,000000,10.02,10.02,9.99,10.02,613448,0
+ZVZZT.US,D,20220923,000000,10.01,10.02,9.99,10.02,1587728,0
+ZVZZT.US,D,20220926,000000,10.01,10.06,9.99,10.02,828687,0
+ZVZZT.US,D,20220927,000000,10.02,10.02,9.99,10.02,787782,0
+ZVZZT.US,D,20220928,000000,10.02,10.03,10,10.02,746086,0
+ZVZZT.US,D,20220929,000000,10.02,10.02,9.99,10.02,763661,0
+ZVZZT.US,D,20220930,000000,10.02,10.025,9.99,10.02,1837867,0
+ZVZZT.US,D,20221003,000000,10.02,10.03,9.99,10.02,1134168,0
+ZVZZT.US,D,20221004,000000,10.02,10.025,9.99,10.02,839466,0
+ZVZZT.US,D,20221005,000000,10.02,10.5,9.875,10.02,963327,0
+ZVZZT.US,D,20221006,000000,10,10.02,9.93,10.02,818509,0
+ZVZZT.US,D,20221007,000000,10.02,10.05,9.99,10.03,1173977,0
+ZVZZT.US,D,20221010,000000,10.03,10.04,10,10.03,1151889,0
+ZVZZT.US,D,20221011,000000,10.03,10.035,9.99,10.03,1136368,0
+ZVZZT.US,D,20221012,000000,10.03,10.04,10,10.04,983934,0
+ZVZZT.US,D,20221013,000000,10.04,10.045,9.9,10.02,907428,0
+ZVZZT.US,D,20221014,000000,10.02,10.02,9.97,10.02,1169455,0
+ZVZZT.US,D,20221017,000000,10.02,10.02,9.97,10.02,841127,0
+ZVZZT.US,D,20221018,000000,10.02,10.03,9.97,10.02,1081576,0
+ZVZZT.US,D,20221019,000000,10.02,10.05,9.98,10.02,2663835,0
+ZVZZT.US,D,20221020,000000,10.02,10.05,9.9,10.02,1390883,0
+ZVZZT.US,D,20221021,000000,10.01,10.03,9.95,10.02,1389793,0
+ZVZZT.US,D,20221024,000000,10.02,10.05,9.99,10.02,2537194,0
+ZVZZT.US,D,20221025,000000,10.02,10.04,9.97,10.02,885659,0
+ZVZZT.US,D,20221026,000000,10.02,10.02,9.99,10.02,1283367,0
+ZVZZT.US,D,20221027,000000,10.02,10.06,9.99,10.02,1061015,0
+ZVZZT.US,D,20221028,000000,10.02,10.04,9.99,10.02,998209,0
+ZVZZT.US,D,20221031,000000,10,10.02,9.99,10.02,1112326,0
+ZVZZT.US,D,20221101,000000,10.01,10.06,9.99,10.03,804282,0
+ZVZZT.US,D,20221102,000000,10.02,10.02,9.99,10.02,959463,0
+ZVZZT.US,D,20221103,000000,10.015,10.04,9.99,9.99,761003,0
+ZVZZT.US,D,20221104,000000,10.0175,10.02,9.97,10.02,579268,0
+ZVZZT.US,D,20221107,000000,10.015,10.12,9.99,10.02,454372,0
+ZVZZT.US,D,20221108,000000,10.02,10.1,9.96,10.02,870449,0
+ZVZZT.US,D,20221109,000000,10.01,10.06,9.99,10.02,1115889,0
+ZVZZT.US,D,20221110,000000,10.01,10.06,9.99,10.02,2086697,0
+ZVZZT.US,D,20221111,000000,10.03,11,10.01,10.03,2146431,0
+ZVZZT.US,D,20221114,000000,10.015,10.11,10,10.03,856399,0
+ZVZZT.US,D,20221115,000000,10,10.03,9.995,10.03,1952497,0
+ZVZZT.US,D,20221116,000000,10.015,10.1,9.985,9.99,4343652,0
+ZVZZT.US,D,20221117,000000,10.0125,10.02,10,10.02,1002205,0
+ZVZZT.US,D,20221118,000000,10.02,10.02,9.99,10.02,636398,0
+ZVZZT.US,D,20221121,000000,9.99,10.025,9.99,10.02,601133,0
+ZVZZT.US,D,20221122,000000,10.02,10.04,9.9,10.02,1521838,0
+ZVZZT.US,D,20221123,000000,10.02,10.03,9.99,10.02,1500479,0
+ZVZZT.US,D,20221125,000000,10.02,10.02,10,10.02,400167,0
+ZVZZT.US,D,20221128,000000,10.02,10.02,9.99,10.02,499746,0
+ZVZZT.US,D,20221129,000000,10.02,10.02,9.99,10.02,1520515,0
+ZVZZT.US,D,20221130,000000,10.02,11,10,10.03,892897,0
+ZVZZT.US,D,20221201,000000,10.03,10.06,9.9425,10.03,1315422,0
+ZVZZT.US,D,20221202,000000,10.04,10.0778,9.99,10.03,525292,0
+ZVZZT.US,D,20221205,000000,10.03,10.08,9.99,10.05,858661,0
+ZVZZT.US,D,20221206,000000,10.05,10.06,9.99,10.02,749932,0
+ZVZZT.US,D,20221207,000000,10.02,10.02,9.99,10.02,883073,0
+ZVZZT.US,D,20221208,000000,10.02,10.04,10,10.02,593454,0
+ZVZZT.US,D,20221209,000000,10.02,10.05,9.99,9.99,552200,0
+ZVZZT.US,D,20221212,000000,10.02,10.06,9.99,10.02,905498,0
+ZVZZT.US,D,20221213,000000,10.02,10.13,9.05,10.02,881506,0
+ZVZZT.US,D,20221214,000000,10.02,10.03,9.99,10.02,788260,0
+ZVZZT.US,D,20221215,000000,10.02,11.92,9.99,10.6,2338665,0
+ZVZZT.US,D,20221216,000000,10.02,10.06,9.9,9.99,3869730,0
+ZVZZT.US,D,20221219,000000,10,10.06,9.99,10,767036,0
+ZVZZT.US,D,20221220,000000,10.02,12.13,10,10.09,1038789,0
+ZVZZT.US,D,20221221,000000,10.02,10.05,9.99,10.05,5568175,0
+ZVZZT.US,D,20221222,000000,10.02,10.04,9.99,10.02,1937395,0
+ZVZZT.US,D,20221223,000000,10.02,10.07,9.99,10.02,853604,0
+ZVZZT.US,D,20221227,000000,10.02,10.05,9.99,10.02,357093,0
+ZVZZT.US,D,20221228,000000,10.02,10.02,9.96,10.02,537415,0
+ZVZZT.US,D,20221229,000000,10.02,10.025,9.99,10.02,688815,0
+ZVZZT.US,D,20221230,000000,10.02,10.035,9.98,10.02,949511,0
+ZVZZT.US,D,20230103,000000,10.02,10.05,9.99,10.02,587097,0
+ZVZZT.US,D,20230104,000000,10.02,10.05,9.99,10.02,961148,0
+ZVZZT.US,D,20230105,000000,9.99,10.05,9.95,10.02,773715,0
+ZVZZT.US,D,20230106,000000,10.02,10.025,9.95,10.02,706727,0
+ZVZZT.US,D,20230109,000000,10.02,10.03,9.99,10.02,2272487,0
+ZVZZT.US,D,20230110,000000,10.02,10.03,9.99,10.02,2567058,0
+ZVZZT.US,D,20230111,000000,10.04,10.04,9.99,10.04,859873,0
+ZVZZT.US,D,20230112,000000,10.04,10.04,10,10.04,1169617,0
+ZVZZT.US,D,20230113,000000,10.04,10.05,9.99,10.05,1255925,0
+ZVZZT.US,D,20230117,000000,9.97,10.02,9.52,10.02,2438295,0
+ZVZZT.US,D,20230118,000000,10.02,10.02,9.97,10.01,1336213,0
+ZVZZT.US,D,20230119,000000,10.02,10.02,9.97,10.02,1080435,0
+ZVZZT.US,D,20230120,000000,10.02,10.03,9.96,10,798182,0
+ZVZZT.US,D,20230123,000000,10.02,10.03,10,10.02,622860,0
+ZVZZT.US,D,20230124,000000,10.02,10.045,9.95,10.04,1945490,0
+ZVZZT.US,D,20230125,000000,10.04,10.06,9.94,10.04,1171456,0
+ZVZZT.US,D,20230126,000000,10.02,11,9.95,11,1070171,0
+ZVZZT.US,D,20230127,000000,11,11.53,10,11,410149,0
+ZVZZT.US,D,20230130,000000,10.02,10.03,9.85,10.02,916145,0
+ZVZZT.US,D,20230131,000000,10.02,10.08,9.99,10.02,1351946,0
+ZVZZT.US,D,20230201,000000,10.02,10.08,9.68,10.02,1563741,0
+ZVZZT.US,D,20230202,000000,10.02,10.02,9.91,10.02,940847,0
+ZVZZT.US,D,20230203,000000,10.02,10.04,9.99,10.02,546195,0
+ZVZZT.US,D,20230206,000000,10.02,10.05,10,10.03,2051856,0
+ZVZZT.US,D,20230207,000000,10.03,12.19,9.9,10.02,1339475,0
+ZVZZT.US,D,20230208,000000,10.05,10.05,9.99,10.05,1350388,0
+ZVZZT.US,D,20230209,000000,10.05,10.06,9.99,10.05,1500677,0
+ZVZZT.US,D,20230210,000000,10.05,10.19,9.9,10.15,3841897,0
+ZVZZT.US,D,20230213,000000,10.15,10.165,9.99,10.15,1212915,0
+ZVZZT.US,D,20230214,000000,10.15,10.17,10,10.15,1057969,0
+ZVZZT.US,D,20230215,000000,10.15,11.95,10,11.01,731162,0
+ZVZZT.US,D,20230216,000000,9.99,11.5,9.99,10.94,233057,0
+ZVZZT.US,D,20230217,000000,11.5,11.51,10.45,10.45,406294,0
+ZVZZT.US,D,20230221,000000,11.5,11.73,10.8,10.8,203335,0
+ZVZZT.US,D,20230222,000000,11.5,14.11,11,14.1,385837,0
+ZVZZT.US,D,20230223,000000,14.035,25.05,11.77,23.6,749923,0
+ZVZZT.US,D,20230224,000000,11.5,25.05,11.5,25,188703,0
+ZVZZT.US,D,20230227,000000,19.33,26.5,11.57,26.5,680672,0
+ZVZZT.US,D,20230228,000000,25.13,33.37,10,30,290767,0
+ZVZZT.US,D,20230301,000000,24.99,88.69,23.3199,88.69,280286,0
+ZVZZT.US,D,20230302,000000,12.12,19.85,11.1,11.16,659243,0
+ZVZZT.US,D,20230303,000000,10.01,10.03,9.99,10.01,959338,0
+ZVZZT.US,D,20230306,000000,10.02,10.12,9.99,10.02,682989,0
+ZVZZT.US,D,20230307,000000,10.01,10.03,9.99,10.02,774943,0
+ZVZZT.US,D,20230308,000000,10.02,10.03,9.99,10.02,510029,0
+ZVZZT.US,D,20230309,000000,10.02,10.5,9.99,9.99,727314,0
+ZVZZT.US,D,20230310,000000,10.02,10.02,9.99,10.02,1046178,0
+ZVZZT.US,D,20230313,000000,10.02,10.02,10,10.02,802599,0
+ZVZZT.US,D,20230314,000000,11.01,11.035,9.99,11.01,3133528,0
+ZVZZT.US,D,20230315,000000,11.01,11.6,11,11.01,2985417,0
+ZVZZT.US,D,20230316,000000,11.01,11.01,10.02,10.1,860977,0
+ZVZZT.US,D,20230317,000000,11.01,11.07,10.02,10.79,477799,0
+ZVZZT.US,D,20230320,000000,11.005,11.16,10.02,11.16,562555,0
+ZVZZT.US,D,20230321,000000,11.1,12.1,10,11.16,751166,0
+ZVZZT.US,D,20230322,000000,11.16,12,10.2,10.2,571516,0
+ZVZZT.US,D,20230323,000000,11.16,12.1,10,11.16,651976,0
+ZVZZT.US,D,20230324,000000,11.12,12,11,12,494593,0
+ZVZZT.US,D,20230327,000000,11.99,13.17,11.75,13.06,1330621,0
+ZVZZT.US,D,20230328,000000,10.01,10.03,9.95,10.03,1289112,0
+ZVZZT.US,D,20230329,000000,10.02,10.03,10,10.03,1009581,0
+ZVZZT.US,D,20230330,000000,10.03,10.04,9.97,10.04,2514829,0
+ZVZZT.US,D,20230331,000000,10.04,10.05,9.99,10.05,4253566,0
+ZVZZT.US,D,20230403,000000,10.05,10.07,9.99,10.05,738106,0
+ZVZZT.US,D,20230404,000000,10.05,11.06,10,10.05,1120569,0
+ZVZZT.US,D,20230405,000000,10,10.5,9.99,10.5,1057938,0
+ZVZZT.US,D,20230406,000000,10.5,10.5,9.99,10.5,359609,0
+ZVZZT.US,D,20230410,000000,10.5,10.55,9.94,10.5,974791,0
+ZVZZT.US,D,20230411,000000,10.5,10.91,10,10.5,625060,0
+ZVZZT.US,D,20230412,000000,10.25,16.78,10,14.98,1164088,0
+ZVZZT.US,D,20230413,000000,12.1,23.6,11,23.6,177727,0
+ZVZZT.US,D,20230414,000000,12.1,25.76,11,25.025,369930,0
+ZVZZT.US,D,20230417,000000,18.07,28.4,11.05,25.18,3017989,0
+ZVZZT.US,D,20230418,000000,24.99,24.99,11,23.14,296163,0
+ZVZZT.US,D,20230419,000000,12.12,23,12.1,19.23,592019,0
+ZVZZT.US,D,20230420,000000,19.04,25.45,12.1,25.45,175637,0
+ZVZZT.US,D,20230421,000000,12.11,15.36,11,15.36,120640,0
+ZVZZT.US,D,20230424,000000,15.36,24.97,11.51,22.93,332013,0
+ZVZZT.US,D,20230425,000000,17.82,19.72,11,16.91,762581,0
+ZVZZT.US,D,20230426,000000,16.89,19.895,15.21,19.23,507419,0
+ZVZZT.US,D,20230427,000000,14.23,21.68,12.1,21.68,833553,0
+ZVZZT.US,D,20230428,000000,19.51,24.76,11,24.76,107972,0
+ZVZZT.US,D,20230501,000000,27.12,38.31,10,38.31,402830,0
+ZVZZT.US,D,20230502,000000,17.98,34.48,11,13,310439,0
+ZVZZT.US,D,20230503,000000,18.33,103.29,12.19,103.29,470848,0
+ZVZZT.US,D,20230504,000000,10,25.06,10,19.72,210701,0
+ZVZZT.US,D,20230505,000000,17.75,20.78,11,20.78,785120,0
+ZVZZT.US,D,20230508,000000,18.7,24.04,11,12.76,292959,0
+ZVZZT.US,D,20230509,000000,15.5,683.61,11,683.61,195323,0
+ZVZZT.US,D,20230510,000000,12.11,12.15,9.99,11.04,309060,0
+ZVZZT.US,D,20230511,000000,23.09,24.33,12.01,12.19,423898,0
+ZVZZT.US,D,20230512,000000,11.55,16.345,11,16,207470,0
+ZVZZT.US,D,20230515,000000,15.97,15.97,11,12.19,119672,0
+ZVZZT.US,D,20230516,000000,12.12,22.52,11,22.52,94159,0
+ZVZZT.US,D,20230517,000000,22.5,44.9,17.03,44.9,112077,0
+ZVZZT.US,D,20230518,000000,23,59.52,12.11,59.52,439980,0
+ZVZZT.US,D,20230519,000000,53.57,59.54,12,59.52,1267075,0
+ZVZZT.US,D,20230522,000000,15.48,19.81,11,13.68,614242,0
+ZVZZT.US,D,20230523,000000,12.1,19.35,11.86,14.62,710720,0
+ZVZZT.US,D,20230524,000000,12.1,12.1,11,11,299025,0
+ZVZZT.US,D,20230525,000000,11.88,41.04,11.1,41.03,174220,0
+ZVZZT.US,D,20230526,000000,12.12,14.59,11,12.25,182252,0
+ZVZZT.US,D,20230530,000000,12.1,15.37,11.01,15.37,691957,0
+ZVZZT.US,D,20230531,000000,15.04,15.04,11,11.05,705852,0
+ZVZZT.US,D,20230601,000000,18.01,18.01,10.9,12.18,121882,0
+ZVZZT.US,D,20230602,000000,12.13,12.28,11,12.28,234975,0
+ZVZZT.US,D,20230605,000000,10.92,14.55,10.92,13,239128,0
+ZVZZT.US,D,20230606,000000,12.1,88.84,11,88.84,306592,0
+ZVZZT.US,D,20230607,000000,12.1,14.93,11.5625,12.78,115495,0
+ZVZZT.US,D,20230608,000000,12.1,16.41,11,15.63,419795,0
+ZVZZT.US,D,20230609,000000,18.045,25,12,21.21,550686,0
+ZVZZT.US,D,20230612,000000,19.09,22.465,10,14.25,183038,0
+ZVZZT.US,D,20230613,000000,12.83,16.21,11.46,16.21,246465,0
+ZVZZT.US,D,20230614,000000,16.21,20.19,11.825,17.17,281995,0
+ZVZZT.US,D,20230615,000000,17.95,29.34,15.14,23.78,274960,0
+ZVZZT.US,D,20230616,000000,30.01,30.215,10.02,28.65,491934,0
+ZVZZT.US,D,20230620,000000,26.415,28.665,18.01,20.6,534369,0
+ZVZZT.US,D,20230621,000000,20.62,110.54,11.55,110.54,787077,0
+ZVZZT.US,D,20230622,000000,49.35,62.54,12.11,35.07,175262,0
+ZVZZT.US,D,20230626,000000,12.1,42.09,12.1,42.09,287334,0
+ZVZZT.US,D,20230627,000000,24.9,49.38,12.1,47.21,142132,0
+ZVZZT.US,D,20230628,000000,25.02,62.89,12.18,62.89,85411,0
+ZVZZT.US,D,20230629,000000,61.825,61.825,10.4,10.5,543940,0
+ZVZZT.US,D,20230630,000000,17.05,17.05,12.13,14.96,701371,0
+ZVZZT.US,D,20230703,000000,13.46,32.37,11.55,32.37,106243,0
+ZVZZT.US,D,20230705,000000,33,36.41,25.05,36.41,274681,0
+ZVZZT.US,D,20230706,000000,38.985,38.985,29.99,29.99,413671,0
+ZVZZT.US,D,20230707,000000,27.54,30.1,27.54,27.59,359787,0
+ZVZZT.US,D,20230710,000000,12.1,27.17,11,27.17,181306,0
+ZVZZT.US,D,20230711,000000,24.93,25.41,11,12.19,304456,0
+ZVZZT.US,D,20230712,000000,12.05,25.01,10,25.01,192532,0
+ZVZZT.US,D,20230713,000000,24.44,32.11,11.29,32.11,185068,0
+ZVZZT.US,D,20230714,000000,31.79,100,24.9,100,324908,0
+ZVZZT.US,D,20230717,000000,12.13,29.28,12.13,29.28,62948,0
+ZVZZT.US,D,20230718,000000,40.91,58.08,12.14,58.08,189276,0
+ZVZZT.US,D,20230719,000000,22.99,24.57,12.15,23.02,115326,0
+ZVZZT.US,D,20230720,000000,24.07,25.06,11,14.05,127122,0
+ZVZZT.US,D,20230721,000000,10.09,16.38,10,16.38,234035,0
+ZVZZT.US,D,20230724,000000,14.74,24.5,11,24.5,204351,0
+ZVZZT.US,D,20230725,000000,24.07,29.54,13.69,29.54,98985,0
+ZVZZT.US,D,20230726,000000,28.99,33.82,12.1,30.92,647142,0
+ZVZZT.US,D,20230727,000000,12.1,20.96,12.05,20.96,130557,0
+ZVZZT.US,D,20230728,000000,24,24,22.82,23.08,249159,0
+ZVZZT.US,D,20230731,000000,24.07,73.73,11.56,73.63,177172,0
+ZVZZT.US,D,20230801,000000,25.07,32.14,25,32.14,560485,0
+ZVZZT.US,D,20230802,000000,12.12,13.38,12.12,12.16,289595,0
+ZVZZT.US,D,20230803,000000,18.03,69.77,12.075,69.77,215511,0
+ZVZZT.US,D,20230804,000000,24,28.565,12.12,28.44,78433,0
+ZVZZT.US,D,20230807,000000,25.6,67.03,11.9,67.03,177425,0
+ZVZZT.US,D,20230808,000000,12.12,18.71,11.9,18.71,1059409,0
+ZVZZT.US,D,20230809,000000,18,59.2,12.19,59.2,219134,0
+ZVZZT.US,D,20230810,000000,12.12,24.87,12.12,24,138390,0
+ZVZZT.US,D,20230811,000000,24.17,24.17,12.04,12.1,264693,0
+ZVZZT.US,D,20230814,000000,24.57,24.57,11.7501,16.7,514904,0
+ZVZZT.US,D,20230815,000000,24.57,48.1,12.19,48.1,248725,0
+ZVZZT.US,D,20230816,000000,12.12,32.01,12.12,32.01,111305,0
+ZVZZT.US,D,20230817,000000,28.87,153.59,28.87,153.59,223690,0
+ZVZZT.US,D,20230818,000000,40,221.44,40,221.44,215517,0
+ZVZZT.US,D,20230821,000000,29.99,30.02,29.99,30.02,419142,0
+ZVZZT.US,D,20230822,000000,12.12,31.72,12.12,30.07,196889,0
+ZVZZT.US,D,20230823,000000,11.2,25.35,11.19,25.35,304727,0
+ZVZZT.US,D,20230824,000000,29.87,29.87,12,20.06,125261,0
+ZVZZT.US,D,20230825,000000,10.92,12.75,10.5,10.5,251484,0
+ZVZZT.US,D,20230828,000000,25,49.98,17.28,49.98,144484,0
+ZVZZT.US,D,20230829,000000,12.13,14.69,11.9,13.3,346178,0
+ZVZZT.US,D,20230830,000000,17.1,23.79,12,23.79,124701,0
+ZVZZT.US,D,20230831,000000,25,34.41,24.07,28,301274,0
+ZVZZT.US,D,20230901,000000,12.12,19.85,11,19.85,81228,0
+ZVZZT.US,D,20230905,000000,14.25,18.84,11.5,17.56,104224,0
+ZVZZT.US,D,20230906,000000,17.59,19.32,11,13.21,279709,0
+ZVZZT.US,D,20230907,000000,14.53,17.91,11,17.91,390562,0
+ZVZZT.US,D,20230908,000000,16.12,34.28,11,30.85,273898,0
+ZVZZT.US,D,20230911,000000,28.88,28.91,11,14.05,339427,0
+ZVZZT.US,D,20230912,000000,14.89,34.28,12,34.28,381784,0
+ZVZZT.US,D,20230913,000000,34.28,393.97,30.85,393.97,213476,0
+ZVZZT.US,D,20230914,000000,24.79,717.09,24.79,717.09,292495,0
+ZVZZT.US,D,20230915,000000,12.12,39.92,11.63,39.92,209001,0
+ZVZZT.US,D,20230918,000000,39.9,592.02,39.9,592.02,218115,0
+ZVZZT.US,D,20230919,000000,24.77,97.98,24.77,75.93,261718,0
+ZVZZT.US,D,20230920,000000,24.86,259.54,24.86,259.54,360384,0
+ZVZZT.US,D,20230921,000000,12.12,16.08,11.31,14.4,455195,0
+ZVZZT.US,D,20230922,000000,14.4,28.81,14,28.81,406947,0
+ZVZZT.US,D,20230925,000000,25.93,28.87,11,28.8,182587,0
+ZVZZT.US,D,20230926,000000,25.06,51.26,11.84,51.26,221244,0
+ZVZZT.US,D,20230927,000000,46.13,101.595,12.14,99.71,482497,0
+ZVZZT.US,D,20230928,000000,110.915,110.915,95.66,96.67,411769,0
+ZVZZT.US,D,20230929,000000,69.04,95.92,69.04,88.35,611628,0
+ZVZZT.US,D,20231002,000000,88.25,122.75,73.72,119.43,193245,0
+ZVZZT.US,D,20231003,000000,118.45,118.45,12.12,24.93,201928,0
+ZVZZT.US,D,20231004,000000,25.04,29.42,11,13.54,226661,0
+ZVZZT.US,D,20231005,000000,24.85,50.58,12.17,50.58,141717,0
+ZVZZT.US,D,20231006,000000,12.11,18.77,11.85,18.77,134106,0
+ZVZZT.US,D,20231009,000000,23,65.22,12.19,65.22,88712,0
+ZVZZT.US,D,20231010,000000,65.11,100,65.11,100,654444,0
+ZVZZT.US,D,20231011,000000,100.16,443.39,88.21,443.39,509114,0
+ZVZZT.US,D,20231012,000000,399.05,399.05,11.36,13.1,133945,0
+ZVZZT.US,D,20231013,000000,23.12,100,12.14,100,308491,0
+ZVZZT.US,D,20231016,000000,90,295.1,59.65,295.1,504225,0
+ZVZZT.US,D,20231017,000000,294.92,483.5,265,483.5,485052,0
+ZVZZT.US,D,20231018,000000,435.15,832.89,9.99,591.12,100487,0
+ZVZZT.US,D,20231019,000000,590.98,655.325,12.13,25.84,79681,0
+ZVZZT.US,D,20231020,000000,25.03,28.83,22.53,28.83,297226,0
+ZVZZT.US,D,20231023,000000,28.82,45.91,11,45.91,190083,0
+ZVZZT.US,D,20231024,000000,42.35,52.32,12.18,19.25,246748,0
+ZVZZT.US,D,20231025,000000,19,24.98,15.39,19.96,217923,0
+ZVZZT.US,D,20231026,000000,21.96,40.32,12.13,35.15,344418,0
+ZVZZT.US,D,20231027,000000,35.34,35.34,35.235,35.25,689081,0
+ZVZZT.US,D,20231030,000000,32.7,32.7,12,29.91,368758,0
+ZVZZT.US,D,20231031,000000,24.99,24.99,12.125,22.95,436855,0
+ZVZZT.US,D,20231101,000000,28.94,32.2,11,26.75,300254,0
+ZVZZT.US,D,20231102,000000,28.9,40,12.11,33,130987,0
+ZVZZT.US,D,20231103,000000,32.92,76.03,32.92,39.86,173953,0
+ZVZZT.US,D,20231106,000000,41,104.4,34.295,92.5,250088,0
+ZVZZT.US,D,20231107,000000,25,34.9,25,34.9,510892,0
+ZVZZT.US,D,20231108,000000,31.41,127191.8,12.12,127191.8,186697,0
+ZVZZT.US,D,20231109,000000,127191.73,127191.73,12.12,62.27,33318,0
+ZVZZT.US,D,20231110,000000,24.5,24.5,12.05,15.48,283842,0
+ZVZZT.US,D,20231113,000000,28.575,28.575,12.11,27.15,140797,0
+ZVZZT.US,D,20231114,000000,25.05,25.05,12.1,16.73,307665,0
+ZVZZT.US,D,20231115,000000,16.56,27.14,11.86,27.14,717781,0
+ZVZZT.US,D,20231116,000000,26,186.84,12.16,186.84,400708,0
+ZVZZT.US,D,20231117,000000,185,185,12.15,90,108015,0
+ZVZZT.US,D,20231120,000000,89.88,89.88,12.12,37.94,163961,0
+ZVZZT.US,D,20231121,000000,37.76,48.72,12.13,48.72,84356,0
+ZVZZT.US,D,20231122,000000,25.07,43.85,11.55,21.25,1188354,0
+ZVZZT.US,D,20231124,000000,25.04,31.97,12.18,31.97,132162,0
+ZVZZT.US,D,20231127,000000,33.9,126,12.12,126,54826,0
+ZVZZT.US,D,20231128,000000,113.4,113.4,12.18,59.36,33419,0
+ZVZZT.US,D,20231129,000000,59.365,74.16,12.11,74.16,120064,0
+ZVZZT.US,D,20231130,000000,74,74,12.14,25.1202,134147,0
+ZVZZT.US,D,20231201,000000,25,32,11,32,115561,0
+ZVZZT.US,D,20231204,000000,28.535,33.67,12.11,33.67,160947,0
+ZVZZT.US,D,20231205,000000,28.655,30.3,11,21.31,253380,0
+ZVZZT.US,D,20231206,000000,12.11,23,12.08,23,171713,0
+ZVZZT.US,D,20231207,000000,25.07,29.33,12.13,29.33,143663,0
+ZVZZT.US,D,20231208,000000,27.18,31.93,12.11,31.93,163363,0
+ZVZZT.US,D,20231211,000000,37.3,37.5,12.13,15.52,57965,0
+ZVZZT.US,D,20231212,000000,12.11,31.92,12.11,31.92,90812,0
+ZVZZT.US,D,20231213,000000,12.11,14.1,10.45,14.1,125759,0
+ZVZZT.US,D,20231214,000000,12.1,19.5,12.1,19.25,213840,0
+ZVZZT.US,D,20231215,000000,17.99,39.66,11.01,39.66,176641,0
+ZVZZT.US,D,20231218,000000,12.12,17.28,11,15.65,104613,0
+ZVZZT.US,D,20231219,000000,17.865,20.35,11,11.005,240924,0
+ZVZZT.US,D,20231220,000000,11.06,13.36,11,13.36,771812,0
+ZVZZT.US,D,20231221,000000,12.1,41.06,12.1,41.06,108216,0
+ZVZZT.US,D,20231222,000000,37,40.98,12.14,19.86,41848,0
+ZVZZT.US,D,20231226,000000,25.11,25.11,12.13,15.51,101625,0
+ZVZZT.US,D,20231227,000000,24.96,31.96,12.13,31.96,69951,0
+ZVZZT.US,D,20231228,000000,12.1,14.73,11,14.73,69417,0
+ZVZZT.US,D,20231229,000000,14.74,14.79,11,11.01,111539,0
+ZVZZT.US,D,20240102,000000,11.055,14.15,11.005,14.15,125799,0
+ZVZZT.US,D,20240103,000000,25,29.64,12.13,29.64,232433,0
+ZVZZT.US,D,20240104,000000,25,25,11,11.01,349462,0
+ZVZZT.US,D,20240105,000000,11.04,32.14,11.04,28.76,231762,0
+ZVZZT.US,D,20240108,000000,27.74,106.34,25.55,106.34,195552,0
+ZVZZT.US,D,20240109,000000,12.1,19.33,11,18,127914,0
+ZVZZT.US,D,20240110,000000,18.18,126,18.03,126,235403,0
+ZVZZT.US,D,20240111,000000,118.63,118.63,11,25.1,153367,0
+ZVZZT.US,D,20240112,000000,24,44.59,11,44.59,165345,0
+ZVZZT.US,D,20240116,000000,44.6,44.93,11,14.85,136405,0
+ZVZZT.US,D,20240117,000000,25.01,25.01,12.13,17.755,146398,0
+ZVZZT.US,D,20240118,000000,12.1,41.08,11.595,41.08,141344,0
+ZVZZT.US,D,20240119,000000,42,71.04,42,71.04,76781,0
+ZVZZT.US,D,20240122,000000,70,107.21,12.15,71,65064,0
+ZVZZT.US,D,20240123,000000,70,126,70,118.54,394450,0
+ZVZZT.US,D,20240124,000000,28.61,28.66,28.61,28.62,540505,0
+ZVZZT.US,D,20240125,000000,27.18,28.96,25.01,28.96,195315,0
+ZVZZT.US,D,20240126,000000,28.62,52.33,25.15,52.33,214774,0
+ZVZZT.US,D,20240129,000000,24.99,32.87,11.575,32.87,93459,0
+ZVZZT.US,D,20240130,000000,29.58,41.59,11.58,40,87899,0
+ZVZZT.US,D,20240131,000000,38.44,100,12.15,93.19,551962,0
+ZVZZT.US,D,20240201,000000,93.07,93.07,12.13,39.56,139875,0
+ZVZZT.US,D,20240202,000000,24.91,30.73,22.42,30.73,263442,0
+ZVZZT.US,D,20240205,000000,27.89,49.98,12.1,49.98,183934,0
+ZVZZT.US,D,20240206,000000,12.1,63.87,10,63.87,68577,0
+ZVZZT.US,D,20240207,000000,64,199999.99,63.87,199999.99,438750,0
+ZVZZT.US,D,20240208,000000,29,29,25,25.51,901649,0
+ZVZZT.US,D,20240209,000000,24.97,64.71,22.47,64.71,194908,0
+ZVZZT.US,D,20240212,000000,61.1,61.1,12.11,25.29,109689,0
+ZVZZT.US,D,20240213,000000,23.99,35.54,11,35.54,639574,0
+ZVZZT.US,D,20240214,000000,35.53,56.32,15,53,220854,0
+ZVZZT.US,D,20240215,000000,50,50,12.14,14.17,86524,0
+ZVZZT.US,D,20240216,000000,16,19.86,11.56,19.86,171938,0
+ZVZZT.US,D,20240220,000000,25.08,33.63,11.55,33.63,99732,0
+ZVZZT.US,D,20240221,000000,30.08,41.15,6.1,41.15,121757,0
+ZVZZT.US,D,20240222,000000,40.99,41.15,10.5,22.13,702366,0
+ZVZZT.US,D,20240223,000000,25.03,28.33,12.11,28.33,474791,0
+ZVZZT.US,D,20240226,000000,28.29,28.41,27.12,28.39,249730,0
+ZVZZT.US,D,20240227,000000,28.37,38.91,25.11,38.91,223996,0
+ZVZZT.US,D,20240228,000000,35.02,38.28,12.1,32.01,572815,0
+ZVZZT.US,D,20240229,000000,28.81,28.83,12.1,15.26,100985,0
+ZVZZT.US,D,20240301,000000,14.54,26.8,14.53,26.8,150452,0
+ZVZZT.US,D,20240304,000000,24.5,100,11,100,103274,0
+ZVZZT.US,D,20240305,000000,13.32,32.01,12.11,32.01,62572,0
+ZVZZT.US,D,20240306,000000,32,35.03,26.08,33,316115,0
+ZVZZT.US,D,20240307,000000,31.01,71.39,31.01,71.39,152340,0
+ZVZZT.US,D,20240308,000000,71.34,71.44,71.34,71.44,45123496,0
+ZVZZT.US,D,20240311,000000,28.585,28.585,12.18,18.38,112109,0
+ZVZZT.US,D,20240312,000000,18.4,18.48,12,18.47,193375,0
+ZVZZT.US,D,20240313,000000,18.97,23.69,11.325,23.69,243545,0
+ZVZZT.US,D,20240314,000000,23.7,23.7,11,14.5,237887,0
+ZVZZT.US,D,20240315,000000,14.545,25.17,12.13,24.82,1521643,0
+ZVZZT.US,D,20240318,000000,27.3,38.03,12.16,38.03,106446,0
+ZVZZT.US,D,20240319,000000,38.01,66.06,12.18,41.52,104322,0
+ZVZZT.US,D,20240320,000000,43.37,43.37,12,23.4,241300,0
+ZVZZT.US,D,20240321,000000,23.41,23.41,11,19.78,194154,0
+ZVZZT.US,D,20240322,000000,17.99,59.68,12.19,59.68,126844,0
+ZVZZT.US,D,20240325,000000,55.09,65.65,11,12.665,131718,0
+ZVZZT.US,D,20240326,000000,25.01,40.26,19.44,40.26,2440574,0
+ZVZZT.US,D,20240327,000000,40.97,60.4,36.87,55,192047,0
+ZVZZT.US,D,20240328,000000,50,212.26,45,212.26,99313,0
+ZVZZT.US,D,20240401,000000,12.17,28.83,12.17,18.61,72452,0
+ZVZZT.US,D,20240402,000000,27.015,73.72,12.13,73.72,226519,0
+ZVZZT.US,D,20240403,000000,25.04,25.425,22,25.425,114596,0
+ZVZZT.US,D,20240404,000000,23.1,28.55,22,28.55,242587,0
+ZVZZT.US,D,20240405,000000,28.41,56.95,12.13,40,369592,0
+ZVZZT.US,D,20240408,000000,12.1,32.01,12,32.01,349805,0
+ZVZZT.US,D,20240409,000000,32.025,32.025,11,15.65,909384,0
+ZVZZT.US,D,20240410,000000,25.01,25.01,12.12,20.6,82195,0
+ZVZZT.US,D,20240411,000000,24.93,51.22,21.32,51.22,237067,0
+ZVZZT.US,D,20240412,000000,50,50,10.04,15.45,179937,0
+ZVZZT.US,D,20240415,000000,15,15,11,13.16,75832,0
+ZVZZT.US,D,20240416,000000,17.98,34.11,11,28.61,113971,0
+ZVZZT.US,D,20240417,000000,12.11,18.04,11,18.04,332738,0
+ZVZZT.US,D,20240418,000000,24.99,24.99,11,18.01,141881,0
+ZVZZT.US,D,20240419,000000,17.98,26.965,11,26.26,303547,0
+ZVZZT.US,D,20240422,000000,12.1,12.18,12.1,12.17,115505,0
+ZVZZT.US,D,20240423,000000,25.025,63.97,25.025,63.97,159442,0
+ZVZZT.US,D,20240424,000000,61,61,11,15.03,136929,0
+ZVZZT.US,D,20240425,000000,25,25.12,11,12.18,222134,0
+ZVZZT.US,D,20240426,000000,25,27.5,13.46,19.98,295909,0
+ZVZZT.US,D,20240429,000000,24.96,25.66,11,25.66,204758,0
+ZVZZT.US,D,20240430,000000,25.35,25.45,25.35,25.45,365270,0
+ZVZZT.US,D,20240501,000000,24,42.07,24,42.07,338045,0
+ZVZZT.US,D,20240502,000000,37,38,37,38,301136,0
+ZVZZT.US,D,20240503,000000,37.75,100,19.69,100,124347,0
+ZVZZT.US,D,20240506,000000,99.97,102,89.95,100.03,1467742,0
+ZVZZT.US,D,20240507,000000,12.13,12.18,11,11.59,229410,0
+ZVZZT.US,D,20240508,000000,31,61.82,12.18,61.82,141808,0
+ZVZZT.US,D,20240509,000000,70,70,57.381,70,165152,0
+ZVZZT.US,D,20240510,000000,65,65,6.17,9.31,2608687,0
+ZVZZT.US,D,20240513,000000,25.04,25.25,25.04,25.05,332051,0
+ZVZZT.US,D,20240514,000000,22.55,25.0301,22.25,22.5,206904,0
+ZVZZT.US,D,20240515,000000,20.25,39.85,11,39.85,211707,0
+ZVZZT.US,D,20240516,000000,25.02,25.11,25.02,25.02,264500,0
+ZVZZT.US,D,20240517,000000,24.95,26.33,24.95,24.96,516536,0
+ZVZZT.US,D,20240520,000000,25.08,39.09,24.98,39.09,373494,0
+ZVZZT.US,D,20240521,000000,30,43.75,27,32.97,583027,0
+ZVZZT.US,D,20240522,000000,32.9,33,32.89,33,365782,0
+ZVZZT.US,D,20240523,000000,33.02,33.02,11.95,28.15,209751,0
+ZVZZT.US,D,20240524,000000,28.12,28.12,17,17,161146,0
+ZVZZT.US,D,20240528,000000,23,27.98,23,25.1,205216,0
+ZVZZT.US,D,20240529,000000,25.05,59.28,25.05,43,138449,0
+ZVZZT.US,D,20240530,000000,25.15,30.48,21.525,30.48,223520,0
+ZVZZT.US,D,20240531,000000,27.43,32.19,25,25.02,104307,0
+ZVZZT.US,D,20240603,000000,24,24,11,16.23,240516,0
+ZVZZT.US,D,20240604,000000,16.25,26.63,16.25,21,109836,0
+ZVZZT.US,D,20240605,000000,25.01,25.07,22.51,23.75,1036802,0
+ZVZZT.US,D,20240606,000000,22,100,22,100,303071,0
+ZVZZT.US,D,20240607,000000,12.1,25.02,12.1,25.02,84761,0
+ZVZZT.US,D,20240610,000000,25.08,48.08,25,40.25,197569,0
+ZVZZT.US,D,20240611,000000,12.1,31.97,11,31.97,222396,0
+ZVZZT.US,D,20240612,000000,31.9,33.48,12.17,28.52,993568,0
+ZVZZT.US,D,20240613,000000,28.47,39.05,12.17,36,80600,0
+ZVZZT.US,D,20240614,000000,36,39.06,25.11,32.16,95690,0
+ZVZZT.US,D,20240617,000000,28.94,28.94,11.55,20.48,294216,0
+ZVZZT.US,D,20240618,000000,25.04,35,12.17,26.92,64450,0
+ZVZZT.US,D,20240620,000000,29.61,48,12.1,48,118612,0
+ZVZZT.US,D,20240621,000000,48.05,51.695,43,48.05,114990,0
+ZVZZT.US,D,20240624,000000,12.1,17,10.33,16.5,134189,0
+ZVZZT.US,D,20240625,000000,18.7,25.03,15.3,25.03,176666,0
+ZVZZT.US,D,20240626,000000,25,25,11,15.48,109563,0
+ZVZZT.US,D,20240627,000000,24.95,32.17,12.17,32.08,147561,0
+ZVZZT.US,D,20240701,000000,28.87,28.87,11.5,25.14,100081,0
+ZVZZT.US,D,20240702,000000,25,62.33,25,62.33,204359,0
+ZVZZT.US,D,20240703,000000,56.1,56.1,11.17,15.48,83559,0
+ZVZZT.US,D,20240705,000000,15,15.5,11,12.16,518359,0
+ZVZZT.US,D,20240708,000000,25.08,91,22.55,91,93359,0
+ZVZZT.US,D,20240709,000000,81.9,81.9,12.1,12.25,133679,0
+ZVZZT.US,D,20240710,000000,12.22,12.54,11.01,11.07,512050,0
+ZVZZT.US,D,20240711,000000,12.16,32.8,11,32.8,888075,0
+ZVZZT.US,D,20240712,000000,25.05,25.05,25,25,612830,0
+ZVZZT.US,D,20240715,000000,25.05,30.77,25.02,28.98,497890,0
+ZVZZT.US,D,20240716,000000,28.95,29.09,28.85,28.95,486903,0
+ZVZZT.US,D,20240717,000000,28.92,31.56,28.2,28.2,719755,0
+ZVZZT.US,D,20240718,000000,25.38,35,12.1,28.6,489855,0
+ZVZZT.US,D,20240719,000000,28.56,37.64,12.16,37.64,76173,0
+ZVZZT.US,D,20240722,000000,35,35,12.1,25.2,141795,0
+ZVZZT.US,D,20240723,000000,25.09,25.5,25.09,25.09,686790,0
+ZVZZT.US,D,20240724,000000,18.03,18.58,11,13.55,220655,0
+ZVZZT.US,D,20240725,000000,13.6,14,13.55,14,157715,0
+ZVZZT.US,D,20240726,000000,17.11,18.82,15.91,15.91,382394,0
+ZVZZT.US,D,20240729,000000,21.5,25.07,16.75,19.16,320642,0
+ZVZZT.US,D,20240730,000000,19.16,25.03,17.98,17.98,324320,0
+ZVZZT.US,D,20240731,000000,25.04,43.33,22.54,33.5,609532,0
+ZVZZT.US,D,20240801,000000,31,38.57,31,34,214036,0
+ZVZZT.US,D,20240802,000000,30.6,32.32,22.57,32.32,825133,0
+ZVZZT.US,D,20240805,000000,30,44.79,30,44.75,305559,0
+ZVZZT.US,D,20240806,000000,44.3,62.27,42.5,62.27,151100,0
+ZVZZT.US,D,20240807,000000,56.04,56.04,24.99,45.035,203322,0
+ZVZZT.US,D,20240808,000000,24,25.25,24,25.2,202057,0
+ZVZZT.US,D,20240809,000000,25.06,30.5,23.83,25.22,523942,0
+ZVZZT.US,D,20240812,000000,25.01,32.06,11,32.06,206394,0
+ZVZZT.US,D,20240813,000000,36.9,36.97,34,35,232146,0
+ZVZZT.US,D,20240814,000000,34.75,44.69,34.75,44.69,312623,0
+ZVZZT.US,D,20240815,000000,40.99,40.99,38.02,39.98,557934,0
+ZVZZT.US,D,20240816,000000,12.1,31.97,11.84,31.97,162656,0
+ZVZZT.US,D,20240819,000000,28.77,28.83,11,28.83,60097,0
+ZVZZT.US,D,20240820,000000,25.95,32.925,11,28.8,320524,0
+ZVZZT.US,D,20240821,000000,25.92,72.36,11.56,50.1,129067,0
+ZVZZT.US,D,20240822,000000,50.15,51,50,51,358292,0
+ZVZZT.US,D,20240823,000000,45.9,45.9,11.57,20.33,94309,0
+ZVZZT.US,D,20240826,000000,20.26,20.26,12.0387,13.5,506437,0
+ZVZZT.US,D,20240827,000000,24.95,30.38,12.18,30.38,75197,0
+ZVZZT.US,D,20240828,000000,12.1,25.12,12.1,25.04,241084,0
+ZVZZT.US,D,20240829,000000,24,61.69,21.59,61.69,210279,0
+ZVZZT.US,D,20240830,000000,61.69,91.91,56.28,86.05,272980,0
+ZVZZT.US,D,20240903,000000,86.03,126,78.37,126,396254,0
+ZVZZT.US,D,20240904,000000,120,120,10,31.98,337542,0
+ZVZZT.US,D,20240905,000000,31.99,40.58,31.94,40.58,174430,0
+ZVZZT.US,D,20240906,000000,12.11,83,11.3,83,433340,0
+ZVZZT.US,D,20240909,000000,12.12,17.06,11,16.5,257098,0
+ZVZZT.US,D,20240910,000000,12.1,16.6,12.1,14.99,230204,0
+ZVZZT.US,D,20240911,000000,25.05,27.56,20.22,26.88,515956,0
+ZVZZT.US,D,20240912,000000,18.05,62.06,18.05,62.06,189101,0
+ZVZZT.US,D,20240913,000000,24.95,42.24,17.97,42.24,130402,0
+ZVZZT.US,D,20240916,000000,32.2,100,25.03,100,107780,0
+ZVZZT.US,D,20240917,000000,25.5,41.06,25.5,29.01,608261,0
+ZVZZT.US,D,20240918,000000,26.11,26.11,11,25.05,208644,0
+ZVZZT.US,D,20240919,000000,25,26,25,26,183191,0
+ZVZZT.US,D,20240920,000000,24,28.53,22.14,26,228497,0
+ZVZZT.US,D,20240923,000000,12.17,38.73,11,38.73,88001,0
+ZVZZT.US,D,20240924,000000,34.86,49.89,12.17,49.89,370383,0
+ZVZZT.US,D,20240925,000000,32.12,40.6,32.12,40.5,188654,0
+ZVZZT.US,D,20240926,000000,40,40,12.18,31.96,274521,0
+ZVZZT.US,D,20240927,000000,10.25,12.1,10.1,10.22,733914,0
+ZVZZT.US,D,20240930,000000,18,27.01,18,27.01,1285289,0
+ZVZZT.US,D,20241001,000000,24.31,28.4,23,23.5,537840,0
+ZVZZT.US,D,20241002,000000,21.15,21.21,21.15,21.21,215590,0
+ZVZZT.US,D,20241003,000000,22,29.91,10,25.25,273104,0
+ZVZZT.US,D,20241004,000000,25,46.59,24.98,46.59,347691,0
+ZVZZT.US,D,20241007,000000,49.98,60.5,42.9,47,432369,0
+ZVZZT.US,D,20241008,000000,42.3,126,36.08,96.7,204701,0
+ZVZZT.US,D,20241009,000000,87.03,126,87,126,177303,0
+ZVZZT.US,D,20241010,000000,11.01,33.03,10.39,33.03,645786,0
+ZVZZT.US,D,20241011,000000,24.99,28.3,24.99,28.3,121396,0
+ZVZZT.US,D,20241014,000000,25.04,32.06,25.04,25.13,519036,0
+ZVZZT.US,D,20241015,000000,25.02,43.43,22.52,43.43,260486,0
+ZVZZT.US,D,20241016,000000,39.09,50.06,39.07,50.06,281435,0
+ZVZZT.US,D,20241017,000000,10.12,11.95,10.12,11.79,240972,0
+ZVZZT.US,D,20241018,000000,12.18,105.71,11.95,86.49,86633,0
+ZVZZT.US,D,20241021,000000,80,102.4,79.95,102.4,174542,0
+ZVZZT.US,D,20241022,000000,73.73,135.07,73.73,123.98,277659,0
+ZVZZT.US,D,20241023,000000,13.33,14.36,12.12,14.36,52545,0
+ZVZZT.US,D,20241024,000000,25.2,70.49,25.2,70.49,56679,0
+ZVZZT.US,D,20241025,000000,70.47,70.49,70.45,70.49,485913,0
+ZVZZT.US,D,20241028,000000,10.01,12.18,10,12.18,252145,0
+ZVZZT.US,D,20241029,000000,18,22.63,12.145,22.63,716759,0
+ZVZZT.US,D,20241030,000000,22.61,116.66,10.89,116.66,244069,0
+ZVZZT.US,D,20241031,000000,12.12,33.87,11.075,33.87,264313,0
+ZVZZT.US,D,20241101,000000,12.16,33,12.16,33,109433,0
+ZVZZT.US,D,20241104,000000,32.97,42.32,25.56,42.32,297017,0
+ZVZZT.US,D,20241105,000000,32.11,92,22.53,92,594513,0
+ZVZZT.US,D,20241106,000000,91.99,91.99,83.81,85.1,110402,0
+ZVZZT.US,D,20241107,000000,32.17,126,28,126,571321,0
+ZVZZT.US,D,20241108,000000,126,126,60,119.51,126388,0
+ZVZZT.US,D,20241111,000000,108.87,108.87,1.37,3.65,136954,0
+ZVZZT.US,D,20241112,000000,18,18,10,15.2,153744,0
+ZVZZT.US,D,20241113,000000,9.1,31.77,8.55,31.77,203495,0
+ZVZZT.US,D,20241114,000000,12.1,25.02,10.305,15.64,218513,0
+ZVZZT.US,D,20241115,000000,11.22,17.795,9.9,15.67,121002,0
+ZVZZT.US,D,20241118,000000,15.8,21.18,15.8,21.18,104314,0
+ZVZZT.US,D,20241119,000000,19,26.24,19,26.24,677845,0
+ZVZZT.US,D,20241120,000000,25,32.12,25,32.12,324984,0
+ZVZZT.US,D,20241121,000000,28.91,28.91,11.3,11.3,337782,0
+ZVZZT.US,D,20241122,000000,15,15,11.14,12.24,288263,0
+ZVZZT.US,D,20241125,000000,12.12,12.94,10.1,12.29,426953,0
+ZVZZT.US,D,20241126,000000,25.02,35.02,25.02,27.86,351788,0
+ZVZZT.US,D,20241127,000000,27.87,34.94,27.85,34.94,157688,0
+ZVZZT.US,D,20241129,000000,24.85,42.17,12.1,42.17,62397,0
+ZVZZT.US,D,20241202,000000,42.16,50,39.05,42.48,1540204,0
+ZVZZT.US,D,20241203,000000,40,73.72,40,52.4,317158,0
+ZVZZT.US,D,20241204,000000,47.16,47.16,12.1,16.79,132288,0
+ZVZZT.US,D,20241205,000000,12.1,21.52,10,21.52,57124,0
+ZVZZT.US,D,20241206,000000,13.31,63.26,10.3,63.26,64596,0
+ZVZZT.US,D,20241209,000000,10.05,40,10.05,40,566338,0
+ZVZZT.US,D,20241210,000000,36,36,10,29.6,118282,0
+ZVZZT.US,D,20241211,000000,30,42.61,20,20.01,370811,0
+ZVZZT.US,D,20241212,000000,18.08,19.78,10.11,17.86,181222,0
+ZVZZT.US,D,20241213,000000,17.7,17.7,10.1,12.05,675970,0
+ZVZZT.US,D,20241216,000000,10.1,17.21,10.05,17.21,104543,0
+ZVZZT.US,D,20241217,000000,24.99,25,18.07,25,267935,0
+ZVZZT.US,D,20241218,000000,24.15,24.15,6.18,8.57,527393,0
+ZVZZT.US,D,20241219,000000,18.01,25.04,10.1,19.37,102222,0
+ZVZZT.US,D,20241220,000000,17.43,25.41,17.43,25.41,189994,0
+ZVZZT.US,D,20241223,000000,12.1,12.11,10.99,12.11,41328,0
+ZVZZT.US,D,20241224,000000,18.01,18.01,12.14,15.53,40282,0
+ZVZZT.US,D,20241226,000000,13.98,13.98,10.03,12.15,67814,0
+ZVZZT.US,D,20241227,000000,13.37,15.62,10,15.62,122124,0
+ZVZZT.US,D,20241230,000000,12.1,14.06,10.63,11.5,64097,0
+ZVZZT.US,D,20241231,000000,17.99,17.99,11.4825,14.33,85869,0
+ZVZZT.US,D,20250102,000000,18.05,18.05,10,11.5,70775,0
+ZVZZT.US,D,20250103,000000,25,27.78,24.95,25.06,196277,0
+ZVZZT.US,D,20250106,000000,26.56,26.56,10.9,25,191079,0
+ZVZZT.US,D,20250107,000000,25,34.88,24.99,34.87,224105,0
+ZVZZT.US,D,20250108,000000,34,74,12.17,67.97,216316,0
+ZVZZT.US,D,20250110,000000,61.17,61.17,12.41,32.1,132637,0
+ZVZZT.US,D,20250113,000000,32.08,32.15,32.08,32.15,101292,0
+ZVZZT.US,D,20250114,000000,10.05,25.12,10,23.67,56229,0
+ZVZZT.US,D,20250115,000000,12.11,33.66,10,25.1,140254,0
+ZVZZT.US,D,20250116,000000,25.03,33.64,19.83,25,107222,0
+ZVZZT.US,D,20250117,000000,24.81,24.81,10.5,22.93,278915,0
+ZVZZT.US,D,20250121,000000,23.02,23.63,11.48,12.2,131996,0
+ZVZZT.US,D,20250122,000000,12.19,24.99,12.18,19.73,189640,0
+ZVZZT.US,D,20250123,000000,15,27.64,12.11,27.23,70148,0
+ZVZZT.US,D,20250124,000000,27.18,91.86,27.17,91.86,171071,0
+ZVZZT.US,D,20250127,000000,12.1,42.87,10,42.87,117267,0
+ZVZZT.US,D,20250128,000000,12,19.66,11.99,19.66,169135,0
+ZVZZT.US,D,20250129,000000,25,53.76,20,53.76,207562,0
+ZVZZT.US,D,20250130,000000,53.74,68.83,45,68.83,1289330,0
+ZVZZT.US,D,20250131,000000,68.83,68.83,10.1,15.12,161740,0
+ZVZZT.US,D,20250203,000000,12.1,30,12.1,30,274917,0
+ZVZZT.US,D,20250204,000000,12.1,25.11,12.095,24.72,287186,0
+ZVZZT.US,D,20250205,000000,24.96,35.21,10.5,32.01,326311,0
+ZVZZT.US,D,20250206,000000,28.81,28.81,10.49,19.68,195349,0
+ZVZZT.US,D,20250207,000000,12.1,14.08,9.06,14.08,162071,0
+ZVZZT.US,D,20250210,000000,12.67,20.71,11.76,15.82,230370,0
+ZVZZT.US,D,20250211,000000,25.1,39.07,25,39.07,203688,0
+ZVZZT.US,D,20250212,000000,12.1,13.01,10.03,10.5,365068,0
+ZVZZT.US,D,20250213,000000,25.04,63.98,12.18,63.98,30661,0
+ZVZZT.US,D,20250214,000000,25,25.25,25,25.25,182226,0
+ZVZZT.US,D,20250218,000000,25,27.41,25,27.41,448802,0
+ZVZZT.US,D,20250219,000000,25,36.47,25,36.47,210830,0
+ZVZZT.US,D,20250220,000000,25.26,25.78,25,25.29,499555,0
+ZVZZT.US,D,20250221,000000,25.09,39.3,12.19,31.88,65901,0
+ZVZZT.US,D,20250224,000000,32.12,126,30.54,126,62346,0
+ZVZZT.US,D,20250225,000000,58,127.59,58,127.59,145528,0
+ZVZZT.US,D,20250226,000000,24,24,10.6225,23.79,53857,0
+ZVZZT.US,D,20250227,000000,25,25,14,14.1,157479,0
+ZVZZT.US,D,20250228,000000,17.98,32,17,32,269156,0
+ZVZZT.US,D,20250303,000000,25.2,40.66,25,32,183406,0
+ZVZZT.US,D,20250304,000000,25.1,25.1,11,12.1,176153,0
+ZVZZT.US,D,20250305,000000,10.1,25.23,10.1,15.48,245162,0
+ZVZZT.US,D,20250306,000000,14.95,15.55,11.71,12.05,181080,0
+ZVZZT.US,D,20250307,000000,12.2,12.2,11.125,11.5,184438,0
+ZVZZT.US,D,20250310,000000,12.13,15.05,11.53,15.05,162172,0
+ZVZZT.US,D,20250311,000000,25.09,30.72,15,27.44,253643,0
+ZVZZT.US,D,20250312,000000,25,25.33,25,25.02,759430,0
+ZVZZT.US,D,20250313,000000,23,100,11.595,100,106007,0
+ZVZZT.US,D,20250314,000000,90,90,22.5,64,2535848,0
+ZVZZT.US,D,20250317,000000,64,64,12.17,15.02,119732,0
+ZVZZT.US,D,20250318,000000,18,20.01,18,20.01,446024,0
+ZVZZT.US,D,20250319,000000,25,32.01,24.97,32.01,369739,0
+ZVZZT.US,D,20250320,000000,25.12,25.13,6.19,19.46,102216,0
+ZVZZT.US,D,20250321,000000,18.01,18.01,6.18,7.1,572394,0
+ZVZZT.US,D,20250324,000000,10.03,27.32,10.03,25.32,291813,0
+ZVZZT.US,D,20250325,000000,25,49.06,25,49.06,532463,0
+ZVZZT.US,D,20250326,000000,27,29.7,26.015,27.01,227777,0
+ZVZZT.US,D,20250327,000000,25,28.8,25,28.8,128867,0
+ZVZZT.US,D,20250328,000000,28.75,29,28.75,29,266010,0
+ZVZZT.US,D,20250331,000000,29,33.6,29,33.6,269571,0
+ZVZZT.US,D,20250401,000000,25,25.05,25,25.05,215883,0
+ZVZZT.US,D,20250402,000000,22.55,33.68,22.55,33.68,152027,0
+ZVZZT.US,D,20250403,000000,30,30,27,27.02,169403,0
+ZVZZT.US,D,20250404,000000,10.1,32.03,6.16,32.03,60059,0
+ZVZZT.US,D,20250407,000000,25.01,25.01,10,11.09,59505,0
+ZVZZT.US,D,20250408,000000,17.98,65.405,17.98,29.84,144051,0
+ZVZZT.US,D,20250409,000000,26.86,44.8,12.11,44.8,57482,0
+ZVZZT.US,D,20250410,000000,12.1,13.35,10.15,13.35,66591,0
+ZVZZT.US,D,20250411,000000,10.1,21.84,10.1,21.84,139086,0
+ZVZZT.US,D,20250414,000000,12.1,28.21,11.77,28.21,117495,0
+ZVZZT.US,D,20250415,000000,28.13,49.95,10,49.95,68059,0
+ZVZZT.US,D,20250416,000000,12.1,65.1,11.37,65.1,61935,0
+ZVZZT.US,D,20250417,000000,12.1,12.65,10.3,12.21,279135,0
+ZVZZT.US,D,20250421,000000,10.1,13.39,10.1,12.25,97946,0
+ZVZZT.US,D,20250422,000000,12.18,69.19,10.875,69.19,139190,0
+ZVZZT.US,D,20250423,000000,12.1,19.16,11.125,19.16,50675,0
+ZVZZT.US,D,20250424,000000,25,25.15,25,25.15,117972,0
+ZVZZT.US,D,20250425,000000,26.18,26.18,10,15.42,207596,0
+ZVZZT.US,D,20250428,000000,16,26.49,16,26.49,140586,0
+ZVZZT.US,D,20250429,000000,23.5,24,23.5,24,174209,0
+ZVZZT.US,D,20250430,000000,24.01,32.24,24,32.24,357321,0
+ZVZZT.US,D,20250501,000000,32.24,32.24,12.19,30.05,101122,0
+ZVZZT.US,D,20250502,000000,27.05,27.05,11,15.36,471574,0
+ZVZZT.US,D,20250505,000000,17.01,24.57,11.5,18.02,943249,0
+ZVZZT.US,D,20250506,000000,10.1,12.17,10.1,12.17,377972,0
+ZVZZT.US,D,20250507,000000,24,25.07,21.25,24.1,279916,0
+ZVZZT.US,D,20250508,000000,24.57,73.39,23.09,73.39,463417,0
+ZVZZT.US,D,20250509,000000,72.86068,72.86068,10.89,15.75,147854,0
+ZVZZT.US,D,20250512,000000,25.035,28.1,15.99,26.64,188131,0
+ZVZZT.US,D,20250513,000000,17.87,31.93,11.51,31.93,23192113,0
+ZVZZT.US,D,20250514,000000,17.99,32.54845,17.99,28,896768,0
+ZVZZT.US,D,20250515,000000,27,50,27,40.5,291110,0
+ZVZZT.US,D,20250516,000000,36.45,36.45,25.08,32.37,22743446,0
+ZVZZT.US,D,20250519,000000,29,31,29,29.25,224596,0
+ZVZZT.US,D,20250520,000000,20,21,20,21,217542,0
+ZVZZT.US,D,20250521,000000,18.9,64.32,12.1,64.32,287128,0
+ZVZZT.US,D,20250522,000000,12.17,32.11,12.16,32.11,264341,0
+ZVZZT.US,D,20250523,000000,29.99,65,12.16,65,154221,0
+ZVZZT.US,D,20250527,000000,32.19,38.1,25,25,209267,0
+ZVZZT.US,D,20250528,000000,25,52.47,25,41.96,125599,0
+ZVZZT.US,D,20250529,000000,37.76,37.76,10.5,15.52,100226,0
+ZVZZT.US,D,20250530,000000,15.58,22.9,12.19,22.9,207852,0
+ZVZZT.US,D,20250602,000000,25.04,60.48,22.909036,60.48,225235,0
+ZVZZT.US,D,20250603,000000,30,31,30,31,126475,0
+ZVZZT.US,D,20250604,000000,31,34.1,30.627544,33,79105,0
+ZVZZT.US,D,20250605,000000,32.11,40,32.1,36.25,84459,0
+ZVZZT.US,D,20250606,000000,10.1,10.25,10,10.25,252368,0
+ZVZZT.US,D,20250609,000000,10.1,12.19,9.84,12.19,285758,0
+ZVZZT.US,D,20250610,000000,12.19,13.41,12.047573,13,552671,0
+ZVZZT.US,D,20250611,000000,12.17,16.62,11.2975,14.5,103000,0
+ZVZZT.US,D,20250612,000000,12.1,25.035,12.1,21.68,95480,0
+ZVZZT.US,D,20250613,000000,12.1,17,11.705,15.14,415367,0
+ZVZZT.US,D,20250616,000000,10.1,39.53,10.1,36.25,344398,0
+ZVZZT.US,D,20250617,000000,32.07,41.74,24.65,41.74,141397,0
+ZVZZT.US,D,20250618,000000,10.1,14.93,10.1,14.93,227814,0
+ZVZZT.US,D,20250620,000000,14.87,17.61,12.15,17.61,60760,0
+ZVZZT.US,D,20250623,000000,12.1,15.55,10,15.55,170958,0
+ZVZZT.US,D,20250624,000000,12.1,18.71,11.16,16,381137,0
+ZVZZT.US,D,20250625,000000,11.01,12.25,11.01,12,217974,0
+ZVZZT.US,D,20250626,000000,10.1,31.96,10.1,28.76,98582,0
+ZVZZT.US,D,20250630,000000,12.1,12.49,10.02,12.2,178767,0
+ZVZZT.US,D,20250701,000000,10.1,15.305,10.1,14.99,218047,0
+ZVZZT.US,D,20250702,000000,12.1,12.19,10.09,11.62,155809,0
+ZVZZT.US,D,20250703,000000,12.15,15.56,12.13,14.25,52507,0
+ZVZZT.US,D,20250707,000000,18.04,23.24,11.62,21.71,57968,0
+ZVZZT.US,D,20250708,000000,24.99,25.45,12.19,21.85,275129,0
+ZVZZT.US,D,20250709,000000,12.11,23.64,12.11,23,308875,0
+ZVZZT.US,D,20250710,000000,24.46,29.35,10.5,29.35,178854,0
+ZVZZT.US,D,20250711,000000,29.35,29.35,26,26.99,231492,0
+ZVZZT.US,D,20250714,000000,24.99,24.99,10,15.5,211222,0
+ZVZZT.US,D,20250715,000000,18.01,39.28,18.01,27.41,46489,0
+ZVZZT.US,D,20250716,000000,25,27.51,23.99,26.24,349989,0
+ZVZZT.US,D,20250717,000000,24.99,35.75,24.99,35.25,242593,0
+ZVZZT.US,D,20250718,000000,12.1,100,10.91,74.1,47636,0
+ZVZZT.US,D,20250721,000000,70,89.61,69.99,89.61,298140,0
+ZVZZT.US,D,20250722,000000,12.1,36.38,12.1,29.22,199198,0
+ZVZZT.US,D,20250723,000000,12.1,27.145,9.4,22.78,474001,0
+ZVZZT.US,D,20250724,000000,20.5,31.98,20.49,31.7,192567,0
+ZVZZT.US,D,20250725,000000,32.14,224.19,25.135,224.19,80788,0
+ZVZZT.US,D,20250728,000000,12.11,27.23,10.5,27.23,56967,0
+ZVZZT.US,D,20250729,000000,12.1,14.5,10.605,12.75,206222,0
+ZVZZT.US,D,20250730,000000,18.05,18.05,10.47,10.47,148679,0
+ZVZZT.US,D,20250731,000000,12.1,31.96,10.73,31.96,66114,0
+ZVZZT.US,D,20250801,000000,31.96,40,24.985,40,149142,0
+ZVZZT.US,D,20250804,000000,12.1,12.12,10.5,12.12,161355,0
+ZVZZT.US,D,20250805,000000,12.13,49.98,11.41,49.98,84862,0
+ZVZZT.US,D,20250806,000000,12.12,61.45,11,61.45,73698,0
+ZVZZT.US,D,20250807,000000,60.12,107.82,12.16,107.82,256433,0
+ZVZZT.US,D,20250808,000000,10.1,97.04,10.09,21.37,77491,0
+ZVZZT.US,D,20250811,000000,10.1,15.64,10,13.5,69801,0
+ZVZZT.US,D,20250812,000000,13.37,29.63,11,29.63,501019,0
+ZVZZT.US,D,20250813,000000,30,100.28,30,100.28,269638,0
+ZVZZT.US,D,20250814,000000,25,25.1,24.95,25.1,270664,0
+ZVZZT.US,D,20250815,000000,25.06,25.24,24.86,24.86,267312,0
+ZVZZT.US,D,20250818,000000,10.1,23.99,10.1,21.54,199635,0
+ZVZZT.US,D,20250819,000000,21.55,50.5,10.04,50.5,85736,0
+ZVZZT.US,D,20250820,000000,12.1,32.02,12.1,25.11,115462,0
+ZVZZT.US,D,20250821,000000,12.1,31.98,11.35,31.98,78787,0
+ZVZZT.US,D,20250822,000000,12.1,16.64,11.555,16.64,49742,0
+ZVZZT.US,D,20250825,000000,10.1,31.94,10.1,31.94,243048,0
+ZVZZT.US,D,20250826,000000,28.75,28.75,12.17,19.66,64412,0
+ZVZZT.US,D,20250827,000000,17.96,19.2,12.18,19.2,269550,0
+ZVZZT.US,D,20250828,000000,12.1,12.12,10.385,11.49,203296,0
+ZVZZT.US,D,20250829,000000,10.1,13.27,10.1,13.27,48346,0
+ZVZZT.US,D,20250902,000000,10.1,29.28,10.1,29.28,52646,0
+ZVZZT.US,D,20250903,000000,10.1,25,10.1,25,124196,0
+ZVZZT.US,D,20250904,000000,25,31.93,10.35,31.93,188486,0
+ZVZZT.US,D,20250905,000000,10.1,17.28,10.1,17.28,93670,0
+ZVZZT.US,D,20250908,000000,15.55,15.55,10,12.14,143487,0
+ZVZZT.US,D,20250909,000000,18.01,25.51,11,25.51,167796,0
+ZVZZT.US,D,20250910,000000,12.11,30,11.605,30,111867,0
+ZVZZT.US,D,20250911,000000,10.1,34.3,10.1,30.87,1015031,0
+ZVZZT.US,D,20250912,000000,20,21,18.01,21,875817,0
+ZVZZT.US,D,20250915,000000,18.9,18.9,16,17.96,157090,0
+ZVZZT.US,D,20250916,000000,10.1,13.93,10.1,13.93,170498,0
+ZVZZT.US,D,20250917,000000,12.09,20.14,12,20.14,146288,0
+ZVZZT.US,D,20250918,000000,20.01,24.57,10.1,24.57,58636,0
+ZVZZT.US,D,20250919,000000,25,25.09,23.5,25.09,419360,0
+ZVZZT.US,D,20250922,000000,25,25.16,22.49,24.99,358200,0
+ZVZZT.US,D,20250923,000000,24.99,28.78,22,28.78,149511,0
+ZVZZT.US,D,20250924,000000,25,28.775,23.5,26.2,366805,0
+ZVZZT.US,D,20250925,000000,26,31,26,28.5,135287,0
+ZVZZT.US,D,20250926,000000,28.45,41.51,20.49,36,125087,0
+ZVZZT.US,D,20250929,000000,36.01,126,36.01,126,97575,0
+ZVZZT.US,D,20250930,000000,113.4,113.4,11.63,12.8,106618,0
+ZVZZT.US,D,20251001,000000,12.83,36.33,10.29,36.33,130898,0
+ZVZZT.US,D,20251002,000000,35.52,35.52,10,31.96,74892,0
+ZVZZT.US,D,20251003,000000,28.76,28.76,12.1,27.53,81572,0
+ZVZZT.US,D,20251006,000000,27.53,38.8,27.53,38.8,84149,0
+ZVZZT.US,D,20251007,000000,12.11,13.98,9.6,13.18,62775,0
+ZVZZT.US,D,20251008,000000,10.1,27.68,10.1,27.68,48367,0
+ZVZZT.US,D,20251009,000000,12.1,12.15,10.5,12.15,108819,0
+ZVZZT.US,D,20251010,000000,12.15,84.22,10,84.22,53602,0
+ZVZZT.US,D,20251013,000000,12.1,19.84,11.575,19.84,84500,0
+ZVZZT.US,D,20251014,000000,24.97,29.41,10.15,29.41,58194,0
+ZVZZT.US,D,20251015,000000,26.47,41.45,11,41.45,110803,0
+ZVZZT.US,D,20251016,000000,39.05,39.05,12.18,25.1,95461,0
+ZVZZT.US,D,20251017,000000,24.81,25.13,12.18,15.84,117670,0
+ZVZZT.US,D,20251020,000000,15.8,20.26,15.8,20.26,149227,0
+ZVZZT.US,D,20251021,000000,20.2401,32.12,17.46,32.12,249015,0
+ZVZZT.US,D,20251022,000000,22,22.02,22,22.02,149130,0
+ZVZZT.US,D,20251023,000000,22,25.36,22,25.36,222244,0
+ZVZZT.US,D,20251024,000000,25.39,32.07,23.93,24.32,384514,0
+ZVZZT.US,D,20251027,000000,24.32,24.32,12.1,19.87,581593,0
+ZVZZT.US,D,20251028,000000,18,24.63,18,24.63,350820,0
+ZVZZT.US,D,20251029,000000,24.63,31.55,24.63,31.55,193675,0
+ZVZZT.US,D,20251030,000000,12.11,21.12,10,21.12,59177,0
+ZVZZT.US,D,20251031,000000,20.8,26.99,11.5,26.99,164011,0
+ZVZZT.US,D,20251103,000000,25.03,29,25.03,29,113294,0
+ZVZZT.US,D,20251104,000000,12.11,32.16,11.51,32.16,124830,0
+ZVZZT.US,D,20251105,000000,12.1,19.81,12.1,19.81,75582,0
+ZVZZT.US,D,20251106,000000,19.795,19.795,12,15.48,132251,0
+ZVZZT.US,D,20251107,000000,15.495,15.495,11.39,12.05,85830,0
+ZVZZT.US,D,20251110,000000,12.15,31.96,12.065,31.96,128313,0
+ZVZZT.US,D,20251111,000000,12.12,31.96,12.11,25.1,57943,0
+ZVZZT.US,D,20251112,000000,25.1,33.815,25.1,31.36,217048,0
+ZVZZT.US,D,20251113,000000,31.3,33.86,24.46,30.46,188871,0
+ZVZZT.US,D,20251114,000000,12.17,30.4,12.17,21.7,166392,0
+ZVZZT.US,D,20251117,000000,11.24,14.46,10.7,12.5,236791,0
+ZVZZT.US,D,20251118,000000,12.13,14.4,11.125,11.28,147744,0
+ZVZZT.US,D,20251119,000000,12.13,14.5,11.31,14.5,328550,0
+ZVZZT.US,D,20251120,000000,13.05,15.48,11.71,15.48,91030,0
+ZVZZT.US,D,20251121,000000,12.1,29.48,12.1,29.48,115433,0
+ZVZZT.US,D,20251124,000000,12.1,19.27,11.01,19.27,73471,0
+ZVZZT.US,D,20251125,000000,12.12,26.48,11,26.48,146311,0
+ZVZZT.US,D,20251126,000000,12.1,28.85,11.11,28.85,265111,0
+ZVZZT.US,D,20251128,000000,28.3,28.3,12.1,26,84481,0
+ZVZZT.US,D,20251201,000000,12.1,12.11,9.98,11.56,144256,0
+ZVZZT.US,D,20251202,000000,10.1,13.12,10.1,13.12,149128,0
+ZVZZT.US,D,20251203,000000,23.53,91.96,23.53,91.96,84289,0
+ZVZZT.US,D,20251204,000000,12.11,19.16,10.41,19.16,80108,0
+ZVZZT.US,D,20251205,000000,12.19,27.49,12.19,27.49,123523,0
+ZVZZT.US,D,20251208,000000,25.755,30.36,11.9,16.23,219216,0
+ZVZZT.US,D,20251209,000000,14.61,15,1,13.6,200781,0
+ZVZZT.US,D,20251210,000000,12.1,25,11.5,20.13,251467,0
+ZVZZT.US,D,20251211,000000,12.1,22.31,10.11,22.31,72307,0
+ZVZZT.US,D,20251212,000000,22.35,26.93,12.09,26.93,151104,0
+ZVZZT.US,D,20251215,000000,12.12,14.14,10.02,12,187019,0
+ZVZZT.US,D,20251216,000000,18,18,11.9,15.42,2652611,0
+ZVZZT.US,D,20251217,000000,11.09,21.98,10.26,21.98,151088,0
+ZVZZT.US,D,20251218,000000,21.98,22.02,12.11,12.57,71241,0
+ZVZZT.US,D,20251219,000000,12.55,14.95,12.55,14.95,186566,0
+ZVZZT.US,D,20251222,000000,16.54,31.04,12.18,30.35,96583,0
+ZVZZT.US,D,20251223,000000,20,22.3,19,22.3,106831,0
+ZVZZT.US,D,20251224,000000,22.18,22.18,12.08,12.13,115161,0
+ZVZZT.US,D,20251226,000000,12.14,12.14,12.11,12.14,128468,0
+ZVZZT.US,D,20251229,000000,12.13,12.18,12.07,12.18,112801,0
+ZVZZT.US,D,20251230,000000,12.13,27.55,12.13,27.55,185888,0
+ZVZZT.US,D,20251231,000000,12.1,12.17,10.1,12.17,174038,0
+ZVZZT.US,D,20260102,000000,12.13,13.68,12.13,13.68,81665,0
+ZVZZT.US,D,20260105,000000,12.1,15.03,10.29,15.03,77426,0
+ZVZZT.US,D,20260106,000000,11,15.2,10,11.8,106658,0
+ZVZZT.US,D,20260107,000000,11.815,24,11.8,15.12,124244,0
+ZVZZT.US,D,20260108,000000,12.1,15.8,10,15.8,122870,0
+ZVZZT.US,D,20260109,000000,12.1,16.29,11.75,16.29,130982,0
+ZVZZT.US,D,20260112,000000,12.1,19.36,12.1,19.36,176337,0
+ZVZZT.US,D,20260113,000000,24.99,24.99,12.16,24.3,235584,0
+ZVZZT.US,D,20260114,000000,24.34,24.65,11.585,24.28,151714,0
+ZVZZT.US,D,20260115,000000,21.85,24.2,10.02,10.02,359063,0
+ZVZZT.US,D,20260116,000000,10.1,31.94,10.1,31.94,252769,0
+ZVZZT.US,D,20260120,000000,12.1,27.87,10.5,27.87,70295,0
+ZVZZT.US,D,20260121,000000,25,25.1,10.99,25.1,113484,0
+ZVZZT.US,D,20260122,000000,33.08,39.05,33.08,33.5,265878,0
+ZVZZT.US,D,20260123,000000,31,44.59,27.93,44.59,203742,0
+ZVZZT.US,D,20260126,000000,10.1,14.4,10.09,14.4,216317,0
+ZVZZT.US,D,20260127,000000,18,27.04,18,25.25,132663,0
+ZVZZT.US,D,20260128,000000,25,25.25,25,25.25,462236,0
+ZVZZT.US,D,20260129,000000,25.11,25.11,10.1,18.38,211411,0
+ZVZZT.US,D,20260130,000000,25,27.35,12.15,27.35,178426,0
+ZVZZT.US,D,20260202,000000,25,32.11,25,27.45,139484,0
+ZVZZT.US,D,20260203,000000,27.47,32.15,26.89,32.15,102874,0
+ZVZZT.US,D,20260204,000000,10.1,25.055,10.01,24.5,219787,0
+ZVZZT.US,D,20260205,000000,25.02,32.72,22.55,32.72,193681,0
+ZVZZT.US,D,20260206,000000,12.1,15,11,15,139465,0
+ZVZZT.US,D,20260209,000000,15,18,11.98,18,92247,0
+ZVZZT.US,D,20260210,000000,18.02,32.17,18.02,32.17,180065,0
+ZVZZT.US,D,20260211,000000,28.945,30,12.085,30,206393,0
+ZVZZT.US,D,20260212,000000,27,30.25,10.55,30.25,94142,0
+ZVZZT.US,D,20260213,000000,12.11,27.23,12.11,25.25,99385,0
+ZVZZT.US,D,20260217,000000,25.239045,25.26,24.75,24.75,189412,0
+ZVZZT.US,D,20260218,000000,20.06,22.95,17.8,19.75,114030,0
diff --git a/daily/us/nasdaq stocks/3/zyme.us.txt b/daily/us/nasdaq stocks/3/zyme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e75a6be9952ba7e9af63504e8befd6bb9ba0484
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zyme.us.txt	
@@ -0,0 +1,2215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZYME.US,D,20170428,000000,13.5,14.25,13,13,953887,0
+ZYME.US,D,20170501,000000,13.2,13.2,13,13.07,97009,0
+ZYME.US,D,20170502,000000,13,13.192,13,13.1,68578,0
+ZYME.US,D,20170503,000000,13.1,13.3952,13.1,13.28,40809,0
+ZYME.US,D,20170504,000000,13.34,13.5,13,13.11,33256,0
+ZYME.US,D,20170505,000000,13.16,13.2,13,13.05,20538,0
+ZYME.US,D,20170508,000000,13.13,13.13,13,13.03,11444,0
+ZYME.US,D,20170509,000000,13,13.05,13,13,72822,0
+ZYME.US,D,20170510,000000,13.03,13.09,13,13.09,13474,0
+ZYME.US,D,20170511,000000,13.1,13.1,13.05,13.09,19341,0
+ZYME.US,D,20170512,000000,13.09,13.12,13,13,5444,0
+ZYME.US,D,20170515,000000,13,13.315,13,13.11,24829,0
+ZYME.US,D,20170516,000000,13.19,13.212,13,13,21942,0
+ZYME.US,D,20170517,000000,13,13.05,13,13,9240,0
+ZYME.US,D,20170518,000000,13,13.15,13,13.05,7695,0
+ZYME.US,D,20170519,000000,13.03,13.05,13,13.04,7427,0
+ZYME.US,D,20170522,000000,13.04,13.07,13,13.06,12802,0
+ZYME.US,D,20170523,000000,13.01,13.2606,13,13.07,36178,0
+ZYME.US,D,20170524,000000,13.14,13.14,13.1,13.11,19816,0
+ZYME.US,D,20170525,000000,13.21,13.21,13.0248,13.0701,9824,0
+ZYME.US,D,20170526,000000,13.04,13.04,12.5,12.59,16456,0
+ZYME.US,D,20170530,000000,12.49,12.53,12.17,12.17,21784,0
+ZYME.US,D,20170531,000000,12.1,12.23,11.62,11.73,17066,0
+ZYME.US,D,20170601,000000,11.7,11.72,10.0701,10.99,64551,0
+ZYME.US,D,20170602,000000,10.9,11.06,10.29,10.48,30441,0
+ZYME.US,D,20170605,000000,10.48,10.6832,10.35,10.43,36113,0
+ZYME.US,D,20170606,000000,10.2,10.2,9.11,9.97,106544,0
+ZYME.US,D,20170607,000000,9.87,10.49,9.7,9.85,43532,0
+ZYME.US,D,20170608,000000,9.8,9.8,9.5,9.62,17724,0
+ZYME.US,D,20170609,000000,9.5,9.8,9.16,9.38,30561,0
+ZYME.US,D,20170612,000000,9.39,9.53,9.18,9.53,21615,0
+ZYME.US,D,20170613,000000,9.26,9.4631,8.85,8.88,27720,0
+ZYME.US,D,20170614,000000,8.83,8.999,8.59,8.69,63483,0
+ZYME.US,D,20170615,000000,8.77,8.77,7.24,8.3,52728,0
+ZYME.US,D,20170616,000000,8.15,10.0495,8.013,9.51,80996,0
+ZYME.US,D,20170619,000000,9.75,9.7596,9.0636,9.3,15166,0
+ZYME.US,D,20170620,000000,9.38,9.81,8.97,9.81,18468,0
+ZYME.US,D,20170621,000000,9.72,9.8,9.42,9.54,26985,0
+ZYME.US,D,20170622,000000,9.51,10.04,9.4,9.41,29582,0
+ZYME.US,D,20170623,000000,9.4,9.42,8.75,8.75,24909,0
+ZYME.US,D,20170626,000000,8.81,9.21,8.5238,9.21,22787,0
+ZYME.US,D,20170627,000000,9.37,9.64,8.8796,8.95,38897,0
+ZYME.US,D,20170628,000000,9.05,9.05,8.4101,8.77,9011,0
+ZYME.US,D,20170629,000000,8.7,8.7,8.13,8.39,11029,0
+ZYME.US,D,20170630,000000,8.31,8.4399,8.0476,8.35,106817,0
+ZYME.US,D,20170703,000000,8.4,8.7,8.1,8.28,27744,0
+ZYME.US,D,20170705,000000,8.28,8.6069,8.28,8.48,6831,0
+ZYME.US,D,20170706,000000,8.51,8.51,8.1453,8.32,7805,0
+ZYME.US,D,20170707,000000,8.27,8.5131,8.27,8.39,4439,0
+ZYME.US,D,20170710,000000,8.27,8.4875,8.1,8.47,14666,0
+ZYME.US,D,20170711,000000,8.39,8.5,8.16,8.39,16816,0
+ZYME.US,D,20170712,000000,8.31,8.3891,8.14,8.2,15283,0
+ZYME.US,D,20170713,000000,8.14,8.44,8.06,8.21,28188,0
+ZYME.US,D,20170714,000000,8.4,8.48,8.08,8.1282,39690,0
+ZYME.US,D,20170717,000000,8.14,8.504,8.1,8.22,21530,0
+ZYME.US,D,20170718,000000,8.22,8.22,8.03,8.08,91838,0
+ZYME.US,D,20170719,000000,8.03,8.21,7.93,8.09,45621,0
+ZYME.US,D,20170720,000000,8.19,8.19,7.86,7.97,31572,0
+ZYME.US,D,20170721,000000,7.95,8,7.7,7.93,42545,0
+ZYME.US,D,20170724,000000,7.9268,8,7.37,7.4719,135035,0
+ZYME.US,D,20170725,000000,7.37,7.5,7.21,7.29,12976,0
+ZYME.US,D,20170726,000000,7.23,7.23,7.03,7.11,18896,0
+ZYME.US,D,20170727,000000,7.05,7.7765,7.0306,7.76,29858,0
+ZYME.US,D,20170728,000000,7.7,7.7,7.24,7.24,7026,0
+ZYME.US,D,20170731,000000,7.18,7.3792,7.1382,7.33,5525,0
+ZYME.US,D,20170801,000000,7.1917,7.2,7.05,7.08,10428,0
+ZYME.US,D,20170802,000000,7.06,7.1148,6.25,7.04,40132,0
+ZYME.US,D,20170803,000000,6.98,7.2,6.72,7.1201,3239,0
+ZYME.US,D,20170804,000000,7.03,7.03,6.65,6.81,9452,0
+ZYME.US,D,20170807,000000,6.81,6.81,6.47,6.48,7900,0
+ZYME.US,D,20170808,000000,6.43,6.71,6.3,6.71,5148,0
+ZYME.US,D,20170809,000000,6.65,7.3359,6.5,7.235,11307,0
+ZYME.US,D,20170810,000000,7.1756,7.2136,6.72,7.01,5301,0
+ZYME.US,D,20170811,000000,6.89,7.399,6.31,7.09,9473,0
+ZYME.US,D,20170814,000000,7.19,7.63,6.9,7.63,6433,0
+ZYME.US,D,20170815,000000,7.55,7.72,7.11,7.4,21366,0
+ZYME.US,D,20170816,000000,7.4,7.64,7.36,7.64,2453,0
+ZYME.US,D,20170817,000000,7.7,7.7,6.86,6.92,15607,0
+ZYME.US,D,20170818,000000,6.98,7.45,6.8,7.39,7502,0
+ZYME.US,D,20170821,000000,7.4053,7.4053,7.1,7.1,3063,0
+ZYME.US,D,20170822,000000,7.19,7.22,7,7.22,11481,0
+ZYME.US,D,20170823,000000,7.22,7.22,7.0464,7.1,7306,0
+ZYME.US,D,20170824,000000,7,7.0708,6.76,6.91,14490,0
+ZYME.US,D,20170825,000000,7,7.29,6.92,7.29,19161,0
+ZYME.US,D,20170828,000000,7.29,7.95,7.29,7.78,10757,0
+ZYME.US,D,20170829,000000,7.92,8.5599,7.92,8.38,24584,0
+ZYME.US,D,20170830,000000,8.5499,8.92,8.388,8.73,9950,0
+ZYME.US,D,20170831,000000,8.73,8.73,8.25,8.64,13616,0
+ZYME.US,D,20170901,000000,8.57,8.57,7.89,8.21,4545,0
+ZYME.US,D,20170905,000000,8.19,8.193,8.15,8.15,2878,0
+ZYME.US,D,20170906,000000,8.29,8.2901,8.14,8.27,4348,0
+ZYME.US,D,20170907,000000,8.06,8.21,7.557,7.7,29565,0
+ZYME.US,D,20170908,000000,7.7,8.32,7.04,8.32,41210,0
+ZYME.US,D,20170911,000000,8.4,8.56,8.2,8.56,31378,0
+ZYME.US,D,20170912,000000,8.56,8.679,8.2,8.23,21083,0
+ZYME.US,D,20170913,000000,8.29,8.2999,8.1,8.1,24769,0
+ZYME.US,D,20170914,000000,8.0501,8.1,7.43,7.72,14780,0
+ZYME.US,D,20170915,000000,7.799,7.85,7.65,7.65,11901,0
+ZYME.US,D,20170918,000000,7.79,7.93,7.62,7.93,6773,0
+ZYME.US,D,20170919,000000,8.0104,8.25,7.9508,8.25,13867,0
+ZYME.US,D,20170920,000000,8.41,8.5,7.83,7.93,14991,0
+ZYME.US,D,20170921,000000,8.21,9.1999,8.05,8.05,11216,0
+ZYME.US,D,20170922,000000,8.2353,8.2353,7.85,7.99,7468,0
+ZYME.US,D,20170925,000000,7.94,7.9501,7.7701,7.9501,3739,0
+ZYME.US,D,20170926,000000,8.1,8.1,7.87,7.97,4130,0
+ZYME.US,D,20170927,000000,8.01,8.0458,7.87,7.93,3325,0
+ZYME.US,D,20170928,000000,8.15,8.15,7.91,7.95,2383,0
+ZYME.US,D,20170929,000000,7.93,7.9999,7.93,7.98,1559,0
+ZYME.US,D,20171002,000000,8.09,8.4499,8,8.25,2140,0
+ZYME.US,D,20171003,000000,8.45,8.5,8.3,8.44,16719,0
+ZYME.US,D,20171004,000000,8.66,8.9399,8.4,8.72,20220,0
+ZYME.US,D,20171005,000000,8.823,9.2,8.6784,9.185,23620,0
+ZYME.US,D,20171006,000000,9.25,9.25,8.7855,8.8,5426,0
+ZYME.US,D,20171009,000000,8.92,8.92,8.87,8.87,611,0
+ZYME.US,D,20171010,000000,8.8,8.9,8.59,8.8,5248,0
+ZYME.US,D,20171011,000000,8.89,8.89,8.59,8.7799,4737,0
+ZYME.US,D,20171012,000000,8.7775,9.001,8.7775,8.98,3121,0
+ZYME.US,D,20171013,000000,8.75,8.9908,8.75,8.9022,8229,0
+ZYME.US,D,20171016,000000,8.82,9,8.62,8.97,6827,0
+ZYME.US,D,20171017,000000,8.78,9.14,8.78,9,1925,0
+ZYME.US,D,20171018,000000,9.1,9.1,8.68,9.01,12798,0
+ZYME.US,D,20171019,000000,9,9.01,9,9,2202,0
+ZYME.US,D,20171020,000000,8.92,9.0004,8.92,9,2985,0
+ZYME.US,D,20171023,000000,9.05,9.05,8.5,8.5,5858,0
+ZYME.US,D,20171024,000000,8.74,9.035,8.74,9,5135,0
+ZYME.US,D,20171025,000000,8.4531,8.6237,8.33,8.34,3523,0
+ZYME.US,D,20171026,000000,8.4,8.49,8.301,8.33,5486,0
+ZYME.US,D,20171027,000000,8.31,8.31,8.27,8.31,500,0
+ZYME.US,D,20171030,000000,8.32,8.45,8.27,8.39,3311,0
+ZYME.US,D,20171031,000000,8.32,8.4,8.1007,8.4,9996,0
+ZYME.US,D,20171101,000000,8.39,8.39,8.06,8.06,6411,0
+ZYME.US,D,20171102,000000,8.03,8.11,8.03,8.06,1762,0
+ZYME.US,D,20171103,000000,8.06,8.0647,8,8,4813,0
+ZYME.US,D,20171106,000000,8,8,7.6101,7.6708,6026,0
+ZYME.US,D,20171107,000000,7.6,7.6,7.3,7.3,3092,0
+ZYME.US,D,20171108,000000,7.23,7.23,7.01,7.1,8186,0
+ZYME.US,D,20171109,000000,7.11,7.19,7,7,5393,0
+ZYME.US,D,20171110,000000,6.95,6.95,6.87,6.87,616,0
+ZYME.US,D,20171113,000000,8.7,9.3299,7.99,8.57,310431,0
+ZYME.US,D,20171114,000000,8.75,8.8562,8.55,8.75,121874,0
+ZYME.US,D,20171115,000000,8.5,8.8,8.37,8.6,60684,0
+ZYME.US,D,20171116,000000,8.79,8.79,8.201,8.24,24212,0
+ZYME.US,D,20171117,000000,8.1171,8.19,7.6,7.6,29914,0
+ZYME.US,D,20171120,000000,7.65,8.13,7.64,7.97,20045,0
+ZYME.US,D,20171121,000000,8.049,8.29,8.049,8.16,34033,0
+ZYME.US,D,20171122,000000,8.24,8.3,8.21,8.27,11206,0
+ZYME.US,D,20171124,000000,8.3,8.3,8.18,8.18,6790,0
+ZYME.US,D,20171127,000000,8.3,8.3,8.155,8.2,19657,0
+ZYME.US,D,20171128,000000,8.1466,8.25,8.05,8.25,22039,0
+ZYME.US,D,20171129,000000,8.25,8.34,8.25,8.25,13753,0
+ZYME.US,D,20171130,000000,8.26,8.28,8.06,8.13,4367,0
+ZYME.US,D,20171201,000000,8.23,8.2342,7.86,7.88,12177,0
+ZYME.US,D,20171204,000000,8,8.06,7.861,7.9332,10829,0
+ZYME.US,D,20171205,000000,8.03,8.875,7.99,8.4725,53650,0
+ZYME.US,D,20171206,000000,8.53,8.79,8.53,8.79,16086,0
+ZYME.US,D,20171207,000000,8.8,8.91,8.58,8.58,27762,0
+ZYME.US,D,20171208,000000,8.65,8.85,8.65,8.73,11828,0
+ZYME.US,D,20171211,000000,8.79,8.82,8.39,8.5,5054,0
+ZYME.US,D,20171212,000000,8.6,8.7154,8.33,8.36,27755,0
+ZYME.US,D,20171213,000000,8.4,8.43,8.21,8.24,7802,0
+ZYME.US,D,20171214,000000,8.15,8.2,8.13,8.13,2956,0
+ZYME.US,D,20171215,000000,8.29,8.29,7.5,7.62,37137,0
+ZYME.US,D,20171218,000000,7.7,7.74,7.26,7.41,20911,0
+ZYME.US,D,20171219,000000,7.39,7.49,7.35,7.4702,11848,0
+ZYME.US,D,20171220,000000,7.36,7.77,7.27,7.4201,4871,0
+ZYME.US,D,20171221,000000,7.5,7.79,7.5,7.62,2890,0
+ZYME.US,D,20171222,000000,7.65,7.6999,7.5,7.5,1681,0
+ZYME.US,D,20171226,000000,7.62,7.7,7.26,7.27,15589,0
+ZYME.US,D,20171227,000000,7.35,7.6439,7.28,7.55,5296,0
+ZYME.US,D,20171228,000000,7.45,7.64,7.328,7.5531,26033,0
+ZYME.US,D,20171229,000000,7.69,7.8401,7.5931,7.5931,12660,0
+ZYME.US,D,20180102,000000,7.69,7.96,7.69,7.9332,7863,0
+ZYME.US,D,20180103,000000,7.8736,7.98,7.8601,7.9646,11041,0
+ZYME.US,D,20180104,000000,8,8.499,8,8.43,11460,0
+ZYME.US,D,20180105,000000,8.48,8.4999,8.4,8.4,11210,0
+ZYME.US,D,20180108,000000,8.4,8.4,8.3,8.31,3942,0
+ZYME.US,D,20180109,000000,8.3516,8.57,8.29,8.57,18290,0
+ZYME.US,D,20180110,000000,8.75,9.1,8.5,9.0599,32918,0
+ZYME.US,D,20180111,000000,9.0599,9.53,9.0302,9.49,21044,0
+ZYME.US,D,20180112,000000,9.3919,9.57,9.29,9.4915,15081,0
+ZYME.US,D,20180116,000000,9.55,10.46,9.55,9.86,36749,0
+ZYME.US,D,20180117,000000,9.9598,10.3598,9.9598,10.28,30435,0
+ZYME.US,D,20180118,000000,10.44,10.44,9.91,9.95,12659,0
+ZYME.US,D,20180119,000000,10.0395,10.3399,10.0023,10.2756,7998,0
+ZYME.US,D,20180122,000000,10.13,10.2,9.99,10.04,9727,0
+ZYME.US,D,20180123,000000,10.12,12.205,10.01,11.845,76644,0
+ZYME.US,D,20180124,000000,12.07,12.18,11.77,12.02,31348,0
+ZYME.US,D,20180125,000000,12.15,12.15,11.7783,11.88,18060,0
+ZYME.US,D,20180126,000000,12,13.19,11.9164,13.1,35156,0
+ZYME.US,D,20180129,000000,13.56,14,12.5383,12.54,75306,0
+ZYME.US,D,20180130,000000,12.39,13.6088,12.2,13.09,45591,0
+ZYME.US,D,20180131,000000,13.49,13.49,13.01,13.19,17954,0
+ZYME.US,D,20180201,000000,13.28,13.43,13.04,13.41,43986,0
+ZYME.US,D,20180202,000000,13.12,13.12,12.715,12.88,33062,0
+ZYME.US,D,20180205,000000,12.89,12.93,12.03,12.22,30308,0
+ZYME.US,D,20180206,000000,12.15,12.3,11.9,12.04,20435,0
+ZYME.US,D,20180207,000000,12.0354,12.19,12.02,12.08,8675,0
+ZYME.US,D,20180208,000000,12.045,12.129,11.91,12.129,23190,0
+ZYME.US,D,20180209,000000,12.01,12.1763,11.11,11.4,59454,0
+ZYME.US,D,20180212,000000,11.489,11.489,11.2,11.22,8033,0
+ZYME.US,D,20180213,000000,11.09,11.18,10.92,10.959,8700,0
+ZYME.US,D,20180214,000000,10.81,10.81,10.11,10.2,92908,0
+ZYME.US,D,20180215,000000,10.09,10.2189,9.71,9.85,20277,0
+ZYME.US,D,20180216,000000,9.85,9.91,9.58,9.63,24905,0
+ZYME.US,D,20180220,000000,10.41,10.55,10.41,10.41,43022,0
+ZYME.US,D,20180221,000000,10.6,10.684,10.36,10.45,42995,0
+ZYME.US,D,20180222,000000,10.69,10.69,10.43,10.43,7080,0
+ZYME.US,D,20180223,000000,10.54,10.63,10.38,10.46,9976,0
+ZYME.US,D,20180226,000000,10.55,10.66,10.4287,10.53,10887,0
+ZYME.US,D,20180227,000000,10.7,10.7,10.24,10.34,10066,0
+ZYME.US,D,20180228,000000,10.5,10.5,10.25,10.35,3893,0
+ZYME.US,D,20180301,000000,10.76,10.84,10.41,10.4208,14163,0
+ZYME.US,D,20180302,000000,10.3819,10.42,9.71,9.9398,20715,0
+ZYME.US,D,20180305,000000,10.05,10.3478,10.05,10.3,7219,0
+ZYME.US,D,20180306,000000,10.37,10.619,10.37,10.39,11212,0
+ZYME.US,D,20180307,000000,10.51,10.78,10.21,10.78,8154,0
+ZYME.US,D,20180308,000000,10.75,10.75,10.21,10.2634,12692,0
+ZYME.US,D,20180309,000000,10.4294,10.499,10.3,10.3394,8715,0
+ZYME.US,D,20180312,000000,10.5,10.699,10.43,10.49,16456,0
+ZYME.US,D,20180313,000000,10.6,10.88,10.46,10.67,13063,0
+ZYME.US,D,20180314,000000,10.73,10.74,10.62,10.68,9543,0
+ZYME.US,D,20180315,000000,10.63,11.2168,10.63,11.05,16621,0
+ZYME.US,D,20180316,000000,11.05,12,11.05,11.86,26412,0
+ZYME.US,D,20180319,000000,11.83,12.2,11.78,11.84,53366,0
+ZYME.US,D,20180320,000000,12.2,12.51,11.87,12.35,58985,0
+ZYME.US,D,20180321,000000,12.26,12.429,12.081,12.4,20836,0
+ZYME.US,D,20180322,000000,12.48,12.48,12.18,12.18,15822,0
+ZYME.US,D,20180323,000000,12.2004,12.34,11.99,11.99,12999,0
+ZYME.US,D,20180326,000000,12.13,12.13,10.87,11.22,24704,0
+ZYME.US,D,20180327,000000,11.056,11.11,10.47,10.58,18439,0
+ZYME.US,D,20180328,000000,10.675,11.59,10.5781,11.41,65192,0
+ZYME.US,D,20180329,000000,11.8036,12.1,11.4347,12.02,13271,0
+ZYME.US,D,20180402,000000,12.2641,12.3,12.02,12.07,23727,0
+ZYME.US,D,20180403,000000,12.07,12.07,10.37,11.13,33205,0
+ZYME.US,D,20180404,000000,11.3,11.636,11.06,11.6,13221,0
+ZYME.US,D,20180405,000000,11.6317,11.95,11.55,11.9,6423,0
+ZYME.US,D,20180406,000000,11.66,11.66,11.38,11.44,6216,0
+ZYME.US,D,20180409,000000,11.44,11.91,11.44,11.45,4151,0
+ZYME.US,D,20180410,000000,11.57,11.95,11.57,11.91,7781,0
+ZYME.US,D,20180411,000000,11.8232,12.5,11.8232,12.48,61283,0
+ZYME.US,D,20180412,000000,12.5,12.63,11.72,11.84,76738,0
+ZYME.US,D,20180413,000000,11.75,12.35,11.75,12.15,21705,0
+ZYME.US,D,20180416,000000,12.0687,12.15,11.895,12.05,8353,0
+ZYME.US,D,20180417,000000,12.12,12.73,12.03,12.5,75089,0
+ZYME.US,D,20180418,000000,12.5,12.5,12.357,12.4545,13425,0
+ZYME.US,D,20180419,000000,12.47,12.6742,11.9801,12.0152,40137,0
+ZYME.US,D,20180420,000000,11.9304,12.126,11.9304,11.98,4726,0
+ZYME.US,D,20180423,000000,11.95,12.2467,11.92,12.14,19304,0
+ZYME.US,D,20180424,000000,12.58,13.23,12.18,12.36,115130,0
+ZYME.US,D,20180425,000000,12.5,13.3499,12.3269,13.14,77774,0
+ZYME.US,D,20180426,000000,13.28,15.25,13.151,15.25,83152,0
+ZYME.US,D,20180427,000000,15.33,18,15.33,16.07,137361,0
+ZYME.US,D,20180430,000000,16,16.2,15.5717,15.7,36286,0
+ZYME.US,D,20180501,000000,15.7,16.3,15.6661,15.9,28118,0
+ZYME.US,D,20180502,000000,15.7,16.11,15.7,15.9,21515,0
+ZYME.US,D,20180503,000000,15.99,16.15,15.89,15.9,21458,0
+ZYME.US,D,20180504,000000,15.98,16.3482,15.79,15.98,122526,0
+ZYME.US,D,20180507,000000,16.09,16.1,14.461,14.91,60530,0
+ZYME.US,D,20180508,000000,15.01,15.02,14.33,14.4,29950,0
+ZYME.US,D,20180509,000000,14.65,14.65,14.37,14.5,11454,0
+ZYME.US,D,20180510,000000,14.3,14.6946,14.27,14.54,39053,0
+ZYME.US,D,20180511,000000,14.8,16,14.54,15.83,28340,0
+ZYME.US,D,20180514,000000,16.12,16.49,15.59,15.84,80244,0
+ZYME.US,D,20180515,000000,16,17.44,15.9,16.57,178832,0
+ZYME.US,D,20180516,000000,16.99,17.58,15.76,16.42,135093,0
+ZYME.US,D,20180517,000000,16.57,17.87,16.57,17.34,277513,0
+ZYME.US,D,20180518,000000,17.48,17.66,16.96,17.01,37065,0
+ZYME.US,D,20180521,000000,17.27,17.97,17.01,17.7,83297,0
+ZYME.US,D,20180522,000000,17.7,18.292,17.7,17.9,176822,0
+ZYME.US,D,20180523,000000,18,18.97,17.71,17.8,283534,0
+ZYME.US,D,20180524,000000,18.01,18.25,17.7,17.91,393177,0
+ZYME.US,D,20180525,000000,17.74,20.45,17.7,20.27,296926,0
+ZYME.US,D,20180529,000000,21.16,21.4,19.63,20.18,190865,0
+ZYME.US,D,20180530,000000,20.2,22.0661,20,21.6,712222,0
+ZYME.US,D,20180531,000000,22.13,23.6,20.59,20.6,487343,0
+ZYME.US,D,20180601,000000,21,29,20.88,21.86,566053,0
+ZYME.US,D,20180604,000000,20.01,20.45,16.7701,19.19,818017,0
+ZYME.US,D,20180605,000000,19.45,19.7,18.55,18.97,241611,0
+ZYME.US,D,20180606,000000,18.35,18.5,16.62,16.88,417730,0
+ZYME.US,D,20180607,000000,16.3,16.74,15.75,16.37,1363085,0
+ZYME.US,D,20180608,000000,16.35,18.48,16.19,17.89,555978,0
+ZYME.US,D,20180611,000000,17.71,17.83,16.57,17.6,248220,0
+ZYME.US,D,20180612,000000,17.7,17.829,17.11,17.2,127783,0
+ZYME.US,D,20180613,000000,17.32,17.78,16.84,17,126475,0
+ZYME.US,D,20180614,000000,17.13,17.45,16.52,16.52,245005,0
+ZYME.US,D,20180615,000000,16.5,17.12,16.4475,16.82,87120,0
+ZYME.US,D,20180618,000000,16.82,17.13,16.45,16.45,100355,0
+ZYME.US,D,20180619,000000,16.45,17.17,15.95,17.06,325421,0
+ZYME.US,D,20180620,000000,17.22,17.45,16.35,16.56,167571,0
+ZYME.US,D,20180621,000000,16.46,16.55,15.91,16.11,156985,0
+ZYME.US,D,20180622,000000,16.25,16.4,15.9,16.05,124342,0
+ZYME.US,D,20180625,000000,15.9,16.12,14.9,14.94,235283,0
+ZYME.US,D,20180626,000000,15.25,15.73,14.88,15.36,127675,0
+ZYME.US,D,20180627,000000,15.31,15.74,14.5,14.51,113245,0
+ZYME.US,D,20180628,000000,14.4,14.76,14.24,14.61,61325,0
+ZYME.US,D,20180629,000000,14.64,15.0082,14.43,14.78,82986,0
+ZYME.US,D,20180702,000000,14.64,15.35,14.47,15.04,58458,0
+ZYME.US,D,20180703,000000,15.03,15.58,14.7505,15.3,35143,0
+ZYME.US,D,20180705,000000,15.44,15.77,15.06,15.34,57639,0
+ZYME.US,D,20180706,000000,15.39,15.7,14.85,15.05,227100,0
+ZYME.US,D,20180709,000000,15.05,15.34,14.51,15.09,60680,0
+ZYME.US,D,20180710,000000,15.05,15.29,14.79,14.88,139429,0
+ZYME.US,D,20180711,000000,14.76,14.9546,14.62,14.86,71359,0
+ZYME.US,D,20180712,000000,14.91,15.2503,14.8701,14.91,68441,0
+ZYME.US,D,20180713,000000,14.8,15.13,14.8,14.93,39001,0
+ZYME.US,D,20180716,000000,15.02,15.07,14.6,14.73,65355,0
+ZYME.US,D,20180717,000000,14.62,14.92,14.62,14.73,108328,0
+ZYME.US,D,20180718,000000,14.64,14.77,14.26,14.3,137660,0
+ZYME.US,D,20180719,000000,14.28,14.422,13.75,13.95,101469,0
+ZYME.US,D,20180720,000000,13.95,14.16,13.15,13.19,133512,0
+ZYME.US,D,20180723,000000,13.25,13.25,12.54,13.08,239122,0
+ZYME.US,D,20180724,000000,13.05,13.42,12.75,12.82,104385,0
+ZYME.US,D,20180725,000000,12.77,13.35,12.7,12.72,47582,0
+ZYME.US,D,20180726,000000,12.56,13.09,12.56,12.78,103954,0
+ZYME.US,D,20180727,000000,12.83,13.01,12.25,12.46,77610,0
+ZYME.US,D,20180730,000000,12.51,12.51,12.15,12.21,78747,0
+ZYME.US,D,20180731,000000,12.32,12.6754,12.25,12.39,67122,0
+ZYME.US,D,20180801,000000,12.44,12.7,12.35,12.4,57410,0
+ZYME.US,D,20180802,000000,13.16,14.25,12.49,13.39,310508,0
+ZYME.US,D,20180803,000000,13.39,13.89,13.175,13.46,147360,0
+ZYME.US,D,20180806,000000,13.46,14.14,13.46,14.07,84007,0
+ZYME.US,D,20180807,000000,14.2,14.79,14.1,14.6,119205,0
+ZYME.US,D,20180808,000000,14.65,14.68,14.16,14.32,158699,0
+ZYME.US,D,20180809,000000,14.43,14.88,14.2201,14.5,76719,0
+ZYME.US,D,20180810,000000,14.4,14.5,14.09,14.17,53770,0
+ZYME.US,D,20180813,000000,14.26,14.679,14,14.24,102816,0
+ZYME.US,D,20180814,000000,14.37,14.4,14.15,14.17,100009,0
+ZYME.US,D,20180815,000000,14.1,14.11,13.77,14,46354,0
+ZYME.US,D,20180816,000000,14.16,14.19,13.89,14.14,59621,0
+ZYME.US,D,20180817,000000,14.03,14.24,13.93,14.18,80307,0
+ZYME.US,D,20180820,000000,14.1,14.1,13.6,13.67,42140,0
+ZYME.US,D,20180821,000000,13.6,14.18,13.56,14.11,100392,0
+ZYME.US,D,20180822,000000,14.19,14.34,13.6,13.89,74784,0
+ZYME.US,D,20180823,000000,13.98,14,13.68,13.9,51616,0
+ZYME.US,D,20180824,000000,13.86,14.02,13.665,13.79,92205,0
+ZYME.US,D,20180827,000000,13.83,14.08,13.7595,13.97,36203,0
+ZYME.US,D,20180828,000000,14,14.15,13.75,14.1,27587,0
+ZYME.US,D,20180829,000000,14.21,14.3,14,14.25,57645,0
+ZYME.US,D,20180830,000000,14.24,14.5,13.99,14.16,81370,0
+ZYME.US,D,20180831,000000,14.16,14.38,14.01,14.05,57836,0
+ZYME.US,D,20180904,000000,13.98,13.98,13.4,13.49,68359,0
+ZYME.US,D,20180905,000000,13.39,13.97,13.355,13.8,93793,0
+ZYME.US,D,20180906,000000,13.69,13.95,13.341,13.81,63977,0
+ZYME.US,D,20180907,000000,13.69,14.58,13.69,14.43,214991,0
+ZYME.US,D,20180910,000000,14.5,14.64,13.86,14.54,114101,0
+ZYME.US,D,20180911,000000,14.68,15.29,14.28,15.24,152593,0
+ZYME.US,D,20180912,000000,15.14,15.59,14.08,14.39,130538,0
+ZYME.US,D,20180913,000000,14.34,14.48,14.1,14.34,195264,0
+ZYME.US,D,20180914,000000,14.3,14.82,14.29,14.66,97223,0
+ZYME.US,D,20180917,000000,14.81,14.86,14.09,14.35,210097,0
+ZYME.US,D,20180918,000000,14.46,14.86,14.25,14.48,159407,0
+ZYME.US,D,20180919,000000,14.5,15.5082,14.48,15.33,146119,0
+ZYME.US,D,20180920,000000,15.41,16.88,15.3339,16.61,178218,0
+ZYME.US,D,20180921,000000,16.7,16.86,16.26,16.55,156062,0
+ZYME.US,D,20180924,000000,16.5,16.55,15.66,15.67,124628,0
+ZYME.US,D,20180925,000000,15.72,16.3326,15,16.04,111023,0
+ZYME.US,D,20180926,000000,16.21,16.25,15.52,16.04,142937,0
+ZYME.US,D,20180927,000000,15.9,16.015,15.68,15.79,43820,0
+ZYME.US,D,20180928,000000,15.69,15.89,15.5,15.7,57597,0
+ZYME.US,D,20181001,000000,15.73,15.73,15.01,15.44,92458,0
+ZYME.US,D,20181002,000000,15.37,15.4,14.9,14.97,88438,0
+ZYME.US,D,20181003,000000,14.97,15.08,14.55,14.95,68999,0
+ZYME.US,D,20181004,000000,14.77,14.94,14.1,14.34,115945,0
+ZYME.US,D,20181005,000000,14.46,14.51,13.24,13.81,79600,0
+ZYME.US,D,20181008,000000,13.66,13.8,13.1,13.27,49641,0
+ZYME.US,D,20181009,000000,13.15,13.77,13.13,13.68,60656,0
+ZYME.US,D,20181010,000000,13.48,13.629,13,13,127276,0
+ZYME.US,D,20181011,000000,12.94,12.94,10.9501,12.58,306651,0
+ZYME.US,D,20181012,000000,12.86,13.27,12.6625,13.24,68435,0
+ZYME.US,D,20181015,000000,13.24,13.74,13.22,13.42,57659,0
+ZYME.US,D,20181016,000000,13.47,14.07,13.34,13.84,44239,0
+ZYME.US,D,20181017,000000,13.87,13.87,13.1,13.49,39611,0
+ZYME.US,D,20181018,000000,13.39,13.49,13,13.22,50691,0
+ZYME.US,D,20181019,000000,13.37,13.59,12.62,12.75,48341,0
+ZYME.US,D,20181022,000000,12.8,12.85,12.065,12.55,66142,0
+ZYME.US,D,20181023,000000,12.36,13.3947,12.3001,12.85,132991,0
+ZYME.US,D,20181024,000000,13.03,13.44,12.36,12.54,116161,0
+ZYME.US,D,20181025,000000,12.71,13.55,12.54,12.63,58169,0
+ZYME.US,D,20181026,000000,12.54,13.06,12.54,13.02,44534,0
+ZYME.US,D,20181029,000000,13,13.29,12.17,12.49,88691,0
+ZYME.US,D,20181030,000000,12.44,12.83,12.1714,12.51,46747,0
+ZYME.US,D,20181031,000000,12.7,13.03,12.47,12.77,88890,0
+ZYME.US,D,20181101,000000,12.95,13,12.62,12.85,96384,0
+ZYME.US,D,20181102,000000,12.85,13.885,12.85,13.7,70422,0
+ZYME.US,D,20181105,000000,13.61,13.95,13.37,13.85,50168,0
+ZYME.US,D,20181106,000000,13.98,14.33,13.87,14.08,757121,0
+ZYME.US,D,20181107,000000,14.61,15.7291,13.96,14.1,207571,0
+ZYME.US,D,20181108,000000,14.09,14.39,13.5027,14.17,73359,0
+ZYME.US,D,20181109,000000,13.93,14.19,13.5975,13.81,63366,0
+ZYME.US,D,20181112,000000,13.8,14.3079,13.01,13.42,44543,0
+ZYME.US,D,20181113,000000,13.36,13.4,13.02,13.06,49055,0
+ZYME.US,D,20181114,000000,13.51,13.64,12.5401,12.79,82610,0
+ZYME.US,D,20181115,000000,12.57,13.16,12.25,12.89,59490,0
+ZYME.US,D,20181116,000000,12.75,12.96,12.27,12.82,31810,0
+ZYME.US,D,20181119,000000,12.79,12.97,12.43,12.6,64280,0
+ZYME.US,D,20181120,000000,12.36,12.3767,11.8514,12,59913,0
+ZYME.US,D,20181121,000000,11.99,12.1,11.67,11.85,26565,0
+ZYME.US,D,20181123,000000,11.74,11.85,11.53,11.55,25000,0
+ZYME.US,D,20181126,000000,11.57,11.82,11.48,11.48,35876,0
+ZYME.US,D,20181127,000000,12.6,13.8,11.87,12,324824,0
+ZYME.US,D,20181128,000000,12,13.67,12,13.5,421832,0
+ZYME.US,D,20181129,000000,13.5,14,12.93,13.01,238613,0
+ZYME.US,D,20181130,000000,13.04,13.43,12.74,12.87,106339,0
+ZYME.US,D,20181203,000000,13.25,13.6699,12.67,12.82,131589,0
+ZYME.US,D,20181204,000000,13.01,13.17,12.52,12.81,58891,0
+ZYME.US,D,20181206,000000,12.8,13.285,12.76,13.13,122882,0
+ZYME.US,D,20181207,000000,13.19,13.44,13.01,13.14,117323,0
+ZYME.US,D,20181210,000000,13.25,13.92,12.92,13.88,192109,0
+ZYME.US,D,20181211,000000,14,14.67,13.78,14.46,121103,0
+ZYME.US,D,20181212,000000,15,15.3695,14.59,15,204526,0
+ZYME.US,D,20181213,000000,15,15.145,14.66,14.93,98876,0
+ZYME.US,D,20181214,000000,14.67,14.67,14.057,14.1,182479,0
+ZYME.US,D,20181217,000000,13.92,13.92,12.47,12.77,269677,0
+ZYME.US,D,20181218,000000,12.95,12.95,12.65,12.8,420241,0
+ZYME.US,D,20181219,000000,12.8,13.03,11.47,11.7,281699,0
+ZYME.US,D,20181220,000000,11.55,11.9,11,11.32,157252,0
+ZYME.US,D,20181221,000000,11.3,11.4,10.73,10.95,227469,0
+ZYME.US,D,20181224,000000,10.95,11.2991,10.72,11.08,32476,0
+ZYME.US,D,20181226,000000,10.99,12.05,10.99,11.99,66057,0
+ZYME.US,D,20181227,000000,11.5,12.1,11.33,11.7,112519,0
+ZYME.US,D,20181228,000000,12.07,13.73,12.07,13.65,187079,0
+ZYME.US,D,20181231,000000,14,14.79,13.82,14.68,215993,0
+ZYME.US,D,20190102,000000,15,15,14.3,14.69,208766,0
+ZYME.US,D,20190103,000000,14.75,14.88,13.96,14.02,102596,0
+ZYME.US,D,20190104,000000,14.36,15.23,14.21,14.92,127075,0
+ZYME.US,D,20190107,000000,15.08,15.61,14.95,15.5,191648,0
+ZYME.US,D,20190108,000000,15.95,15.95,14.96,15.53,156602,0
+ZYME.US,D,20190109,000000,15.7,15.85,15.14,15.57,146683,0
+ZYME.US,D,20190110,000000,15.6,15.93,15.42,15.8,105156,0
+ZYME.US,D,20190111,000000,15.65,15.9325,15.6,15.87,109242,0
+ZYME.US,D,20190114,000000,16,16.45,15.8,15.93,220757,0
+ZYME.US,D,20190115,000000,16,16.29,15.71,16.16,111634,0
+ZYME.US,D,20190116,000000,16.22,16.45,15.92,16.29,1179478,0
+ZYME.US,D,20190117,000000,16.12,16.36,15.85,16.13,73671,0
+ZYME.US,D,20190118,000000,16.25,16.7,15.82,15.9,153174,0
+ZYME.US,D,20190122,000000,15.83,16.11,15.55,15.79,86446,0
+ZYME.US,D,20190123,000000,15.75,15.92,15.67,15.79,66591,0
+ZYME.US,D,20190124,000000,15.62,15.9,15.62,15.81,72703,0
+ZYME.US,D,20190125,000000,15.85,15.85,15.625,15.84,38222,0
+ZYME.US,D,20190128,000000,15.84,15.84,15.38,15.44,33321,0
+ZYME.US,D,20190129,000000,15.52,15.54,14.61,15.08,98932,0
+ZYME.US,D,20190130,000000,15.05,15.63,14.86,15.48,99155,0
+ZYME.US,D,20190131,000000,15.59,16.1,15.34,15.93,386471,0
+ZYME.US,D,20190201,000000,16.08,16.08,15.65,15.82,40191,0
+ZYME.US,D,20190204,000000,15.99,16,15.645,15.7,30002,0
+ZYME.US,D,20190205,000000,15.75,16.02,15.635,15.85,51454,0
+ZYME.US,D,20190206,000000,15.75,16.0215,15.5,15.57,66184,0
+ZYME.US,D,20190207,000000,15.48,15.75,15.01,15.6,34376,0
+ZYME.US,D,20190208,000000,15.43,15.758,15.23,15.56,48419,0
+ZYME.US,D,20190211,000000,15.6,15.8971,15.19,15.57,45158,0
+ZYME.US,D,20190212,000000,15.68,15.9,15.34,15.45,36981,0
+ZYME.US,D,20190213,000000,15.55,15.97,15.38,15.75,103828,0
+ZYME.US,D,20190214,000000,16,16,15.41,15.51,41459,0
+ZYME.US,D,20190215,000000,15.49,15.75,15.34,15.71,27529,0
+ZYME.US,D,20190219,000000,15.71,15.96,15.2,15.48,117318,0
+ZYME.US,D,20190220,000000,15.51,15.622,15.06,15.06,56443,0
+ZYME.US,D,20190221,000000,15.05,15.4505,14.64,15.06,79266,0
+ZYME.US,D,20190222,000000,15,15.41,14.72,14.94,85353,0
+ZYME.US,D,20190225,000000,14.93,15.28,14.78,14.97,133144,0
+ZYME.US,D,20190226,000000,14.98,15.48,14.6,15.21,71488,0
+ZYME.US,D,20190227,000000,15,15.25,15,15.19,23434,0
+ZYME.US,D,20190228,000000,15.2,15.24,14.92,15.12,28143,0
+ZYME.US,D,20190301,000000,15.13,15.17,14.82,14.88,94725,0
+ZYME.US,D,20190304,000000,14.89,15.18,14.51,15.01,77860,0
+ZYME.US,D,20190305,000000,15,15.1,14.7,14.7,66237,0
+ZYME.US,D,20190306,000000,14.69,14.919,14.05,14.26,108609,0
+ZYME.US,D,20190307,000000,14.72,15.9899,14.4,15.81,231642,0
+ZYME.US,D,20190308,000000,15.44,15.99,15.4067,15.85,85836,0
+ZYME.US,D,20190311,000000,15.93,17.23,15.81,16.72,299196,0
+ZYME.US,D,20190312,000000,16.99,17.3,16.54,16.65,143555,0
+ZYME.US,D,20190313,000000,16.65,17.145,16.5,16.74,154960,0
+ZYME.US,D,20190314,000000,16.74,16.8537,15.62,15.75,137389,0
+ZYME.US,D,20190315,000000,15.79,15.82,15.16,15.33,108575,0
+ZYME.US,D,20190318,000000,15.36,15.98,15.28,15.53,96078,0
+ZYME.US,D,20190319,000000,15.74,16,14.9001,15.25,102973,0
+ZYME.US,D,20190320,000000,15.1,15.5508,15.1,15.46,104636,0
+ZYME.US,D,20190321,000000,15.32,15.65,15.05,15.19,70779,0
+ZYME.US,D,20190322,000000,15.2,15.27,14.54,14.75,121206,0
+ZYME.US,D,20190325,000000,14.73,15.26,14.44,15.03,110999,0
+ZYME.US,D,20190326,000000,15.15,15.75,15.15,15.46,90273,0
+ZYME.US,D,20190327,000000,15.43,15.43,14.88,15.23,75704,0
+ZYME.US,D,20190328,000000,15.41,15.68,14.9861,15.48,93755,0
+ZYME.US,D,20190329,000000,15.81,16.42,15.53,16.18,131672,0
+ZYME.US,D,20190401,000000,16.32,16.32,16,16.13,101710,0
+ZYME.US,D,20190402,000000,16.05,16.29,15.5,15.65,175152,0
+ZYME.US,D,20190403,000000,15.71,15.94,14.92,15.04,173888,0
+ZYME.US,D,20190404,000000,15.01,15.4,14.645,15.34,93066,0
+ZYME.US,D,20190405,000000,15.35,16.1,15.35,15.97,74031,0
+ZYME.US,D,20190408,000000,15.92,16.08,15.33,15.84,58527,0
+ZYME.US,D,20190409,000000,15.79,15.85,15.56,15.66,36380,0
+ZYME.US,D,20190410,000000,15.62,15.87,15.5486,15.74,29469,0
+ZYME.US,D,20190411,000000,15.67,15.72,15.2,15.2,38147,0
+ZYME.US,D,20190412,000000,15.13,15.194,14.9001,15,76512,0
+ZYME.US,D,20190415,000000,15.2,15.44,14.68,15.19,145011,0
+ZYME.US,D,20190416,000000,15.28,16,15,15.89,145151,0
+ZYME.US,D,20190417,000000,15.93,15.93,15.08,15.5,88906,0
+ZYME.US,D,20190418,000000,15.58,16.19,15.1672,16.05,142695,0
+ZYME.US,D,20190422,000000,15.91,17.05,15.52,16.51,438361,0
+ZYME.US,D,20190423,000000,16.55,17.12,16.2201,16.8,250391,0
+ZYME.US,D,20190424,000000,16.85,17.19,16.58,16.86,465848,0
+ZYME.US,D,20190425,000000,16.87,17.54,16.72,16.96,146711,0
+ZYME.US,D,20190426,000000,16.96,17.2,16.47,17.11,399397,0
+ZYME.US,D,20190429,000000,17.2,18.5,17.16,18.28,286156,0
+ZYME.US,D,20190430,000000,18.2,19.3,18.17,19.06,204469,0
+ZYME.US,D,20190501,000000,19.15,19.15,18.7,18.78,131809,0
+ZYME.US,D,20190502,000000,18.68,18.96,18.54,18.8,489321,0
+ZYME.US,D,20190503,000000,18.96,19.3,17.61,19.24,306805,0
+ZYME.US,D,20190506,000000,19.05,19.6379,18.9,19.11,169498,0
+ZYME.US,D,20190507,000000,18.8,19.14,18,18.19,98087,0
+ZYME.US,D,20190508,000000,18.11,19.1611,18.11,18.69,139806,0
+ZYME.US,D,20190509,000000,18.47,18.84,18.03,18.15,99983,0
+ZYME.US,D,20190510,000000,17.98,18.64,17.98,18.18,82996,0
+ZYME.US,D,20190513,000000,17.78,17.97,17.1625,17.73,81397,0
+ZYME.US,D,20190514,000000,17.55,18.64,17.55,18.59,182487,0
+ZYME.US,D,20190515,000000,18.2,19.1,17.74,18.14,131083,0
+ZYME.US,D,20190516,000000,18.38,18.602,17.77,18,116247,0
+ZYME.US,D,20190517,000000,17.78,18.1606,17.52,18.02,185434,0
+ZYME.US,D,20190520,000000,17.92,19.06,17.81,18.44,100077,0
+ZYME.US,D,20190521,000000,18.67,18.7,18.165,18.27,64238,0
+ZYME.US,D,20190522,000000,18.2,18.42,17.52,17.66,80742,0
+ZYME.US,D,20190523,000000,17.44,17.9,16.8,17.68,121465,0
+ZYME.US,D,20190524,000000,18.13,18.17,17.53,17.64,63161,0
+ZYME.US,D,20190528,000000,17.84,18.74,17.23,17.53,76450,0
+ZYME.US,D,20190529,000000,17.52,19.4,17.25,18.24,241738,0
+ZYME.US,D,20190530,000000,18.32,19.6311,18.32,18.78,269151,0
+ZYME.US,D,20190531,000000,18.64,19.06,18.21,19.01,110547,0
+ZYME.US,D,20190603,000000,19.24,19.65,18.91,19.2,139566,0
+ZYME.US,D,20190604,000000,19.42,19.5,18.93,19.08,206985,0
+ZYME.US,D,20190605,000000,18.79,19.769,18.49,19.61,148316,0
+ZYME.US,D,20190606,000000,19.56,20.84,19.33,19.99,209210,0
+ZYME.US,D,20190607,000000,20.12,20.96,20.12,20.93,175634,0
+ZYME.US,D,20190610,000000,20.96,21.16,20.25,20.68,89554,0
+ZYME.US,D,20190611,000000,20.7,21.16,20.53,20.82,99048,0
+ZYME.US,D,20190612,000000,20.82,20.91,20.46,20.75,59188,0
+ZYME.US,D,20190613,000000,20.85,21.35,20.5,20.62,211437,0
+ZYME.US,D,20190614,000000,20.52,20.96,20.283,20.5,86640,0
+ZYME.US,D,20190617,000000,20.32,21.66,20.2811,20.64,253748,0
+ZYME.US,D,20190618,000000,20.46,20.6,19.78,20.17,308457,0
+ZYME.US,D,20190619,000000,18.83,19.35,17.6,18.31,665753,0
+ZYME.US,D,20190620,000000,19.31,20.48,19,20.05,2113145,0
+ZYME.US,D,20190621,000000,19.99,22,19.89,21.47,979539,0
+ZYME.US,D,20190624,000000,21.61,22.68,21.355,21.99,541087,0
+ZYME.US,D,20190625,000000,21.94,22.5,21.31,22.4,334751,0
+ZYME.US,D,20190626,000000,22.42,22.79,21.73,22.49,387590,0
+ZYME.US,D,20190627,000000,22.5,23.17,21.86,22.08,482239,0
+ZYME.US,D,20190628,000000,22.1,22.41,21.39,22,322738,0
+ZYME.US,D,20190701,000000,22.41,23.3971,22.14,22.98,734528,0
+ZYME.US,D,20190702,000000,22.97,23.9,22.78,23.54,817012,0
+ZYME.US,D,20190703,000000,23.69,23.78,22.65,23.16,164102,0
+ZYME.US,D,20190705,000000,23.29,23.82,22.9832,23.6,279799,0
+ZYME.US,D,20190708,000000,23.5,25.23,23.3,24.51,416857,0
+ZYME.US,D,20190709,000000,24.31,25.5,24.31,24.75,310113,0
+ZYME.US,D,20190710,000000,24.77,24.868,23.76,24.02,215565,0
+ZYME.US,D,20190711,000000,24.2,24.71,23.33,24.07,362967,0
+ZYME.US,D,20190712,000000,24.13,24.28,23.43,24,274507,0
+ZYME.US,D,20190715,000000,23.92,24.46,23.54,23.88,417579,0
+ZYME.US,D,20190716,000000,23.95,24.39,23.32,24,297288,0
+ZYME.US,D,20190717,000000,24.03,24.37,23.64,24,294298,0
+ZYME.US,D,20190718,000000,24.5,25.71,24.24,24.5,431796,0
+ZYME.US,D,20190719,000000,24.6,24.97,23.9,24.29,391908,0
+ZYME.US,D,20190722,000000,24.31,24.9699,24.25,24.31,186214,0
+ZYME.US,D,20190723,000000,24.33,24.5798,23.7758,24.31,117013,0
+ZYME.US,D,20190724,000000,24.21,24.43,23.9,24.3,86594,0
+ZYME.US,D,20190725,000000,24.3,24.47,23.97,24.25,97439,0
+ZYME.US,D,20190726,000000,24.21,24.845,24.12,24.23,80501,0
+ZYME.US,D,20190729,000000,24.25,24.26,23.4,24.16,108308,0
+ZYME.US,D,20190730,000000,23.98,24.145,22.6401,23.19,197430,0
+ZYME.US,D,20190731,000000,23.15,23.48,22.54,22.85,123282,0
+ZYME.US,D,20190801,000000,22.88,23.89,22.83,23.41,122542,0
+ZYME.US,D,20190802,000000,23.4,23.42,22.6303,23.4,121659,0
+ZYME.US,D,20190805,000000,22.55,23.16,21.52,22.78,233709,0
+ZYME.US,D,20190806,000000,23.12,23.61,22.59,23.35,216954,0
+ZYME.US,D,20190807,000000,23.13,24.11,23.0501,23.89,114022,0
+ZYME.US,D,20190808,000000,23.85,24.16,23.52,23.74,105849,0
+ZYME.US,D,20190809,000000,23.6,24.68,23.6,24.57,139997,0
+ZYME.US,D,20190812,000000,24.62,24.75,23.94,24.09,83115,0
+ZYME.US,D,20190813,000000,23.9,24.4,23.57,23.61,100000,0
+ZYME.US,D,20190814,000000,23.05,24.14,23.02,24.12,103380,0
+ZYME.US,D,20190815,000000,24.09,25.97,23.73,25,268942,0
+ZYME.US,D,20190816,000000,25.1,27.16,25.1,26.39,373692,0
+ZYME.US,D,20190819,000000,26.69,27.19,25.1,25.25,322061,0
+ZYME.US,D,20190820,000000,25.17,26.22,25.06,26.15,133022,0
+ZYME.US,D,20190821,000000,26.39,27.09,24.67,25.5,348111,0
+ZYME.US,D,20190822,000000,25,25.315,24.06,24.7,164208,0
+ZYME.US,D,20190823,000000,24.24,25.19,23.986,24.99,118579,0
+ZYME.US,D,20190826,000000,25.11,25.31,24.24,24.87,111987,0
+ZYME.US,D,20190827,000000,25.5,26.805,24.42,25.02,452414,0
+ZYME.US,D,20190828,000000,25.4,26.95,24.81,26.5,228517,0
+ZYME.US,D,20190829,000000,26.65,26.74,25.5,26.06,220894,0
+ZYME.US,D,20190830,000000,26.5,28.35,26.18,26.64,370817,0
+ZYME.US,D,20190903,000000,27.21,27.21,25.85,25.91,259505,0
+ZYME.US,D,20190904,000000,25.79,27.2,25.4,26.85,407385,0
+ZYME.US,D,20190905,000000,27.25,28.39,26.86,28.33,330208,0
+ZYME.US,D,20190906,000000,28.75,29.53,28.39,29.08,751709,0
+ZYME.US,D,20190909,000000,29.07,29.75,27.9007,28.88,471215,0
+ZYME.US,D,20190910,000000,28.88,28.9361,26.21,26.98,511032,0
+ZYME.US,D,20190911,000000,27.3,27.43,26.215,26.46,369340,0
+ZYME.US,D,20190912,000000,26.37,26.57,25.45,26.04,232722,0
+ZYME.US,D,20190913,000000,26.04,26.07,25.43,25.62,306186,0
+ZYME.US,D,20190916,000000,25.42,25.98,25.2,25.83,174144,0
+ZYME.US,D,20190917,000000,25.92,26.65,25.3493,25.58,142884,0
+ZYME.US,D,20190918,000000,25.47,25.9,25,25.84,138847,0
+ZYME.US,D,20190919,000000,25.91,26.29,25.46,26.27,132136,0
+ZYME.US,D,20190920,000000,26.34,27.56,26.31,27.44,247271,0
+ZYME.US,D,20190923,000000,27.3,27.61,26.7987,27.12,239576,0
+ZYME.US,D,20190924,000000,27.3,27.32,26.7317,27.15,259567,0
+ZYME.US,D,20190925,000000,27.14,27.53,26.7,27,146076,0
+ZYME.US,D,20190926,000000,27,27.3,25.26,25.49,286084,0
+ZYME.US,D,20190927,000000,25.49,26.625,24.9,25.88,332689,0
+ZYME.US,D,20190930,000000,27.44,27.64,23.76,24.8,648074,0
+ZYME.US,D,20191001,000000,24.87,25.38,24.67,25.09,200005,0
+ZYME.US,D,20191002,000000,25,25.16,24.5636,24.84,116507,0
+ZYME.US,D,20191003,000000,24.81,25.42,24.24,24.96,160066,0
+ZYME.US,D,20191004,000000,25.14,25.9,24,25.59,220965,0
+ZYME.US,D,20191007,000000,25.67,27.61,25.67,26.47,176097,0
+ZYME.US,D,20191008,000000,26.39,26.9641,25.67,26.48,283237,0
+ZYME.US,D,20191009,000000,26.56,26.9254,25.73,26.06,156197,0
+ZYME.US,D,20191010,000000,26.27,27.155,25.68,26.8,565974,0
+ZYME.US,D,20191011,000000,26.96,28.13,26.82,27.39,361054,0
+ZYME.US,D,20191014,000000,27.3,28.45,26.93,28,304483,0
+ZYME.US,D,20191015,000000,28.24,28.375,27.665,28.12,336794,0
+ZYME.US,D,20191016,000000,28.18,28.99,27.92,28.7,214662,0
+ZYME.US,D,20191017,000000,28.78,30.21,28.74,29.92,413556,0
+ZYME.US,D,20191018,000000,30.21,30.21,29.34,29.62,159170,0
+ZYME.US,D,20191021,000000,29.62,30.75,28.555,30.46,349972,0
+ZYME.US,D,20191022,000000,30.63,31.2714,30.22,30.51,234383,0
+ZYME.US,D,20191023,000000,30.54,30.8999,29.815,30.16,307888,0
+ZYME.US,D,20191024,000000,30.25,31.43,30.03,31.22,307342,0
+ZYME.US,D,20191025,000000,31.34,32,30.61,31.07,153947,0
+ZYME.US,D,20191028,000000,31.05,32.89,30.86,31.55,379031,0
+ZYME.US,D,20191029,000000,31.6,33,31.22,32.53,422520,0
+ZYME.US,D,20191030,000000,32.65,33.45,32.1557,33.1,313443,0
+ZYME.US,D,20191031,000000,33.1,35.25,33.0101,34.53,337522,0
+ZYME.US,D,20191101,000000,34.78,35.19,34.46,35.01,287507,0
+ZYME.US,D,20191104,000000,35.49,35.75,34.9158,35.39,255451,0
+ZYME.US,D,20191105,000000,35.4,36.89,35.15,36.19,422141,0
+ZYME.US,D,20191106,000000,34.85,35.725,32.06,35.01,606231,0
+ZYME.US,D,20191107,000000,34.33,35.56,33.13,33.2,406298,0
+ZYME.US,D,20191108,000000,33.15,34.43,33.06,34.24,241693,0
+ZYME.US,D,20191111,000000,34.24,35.34,34,34.75,364249,0
+ZYME.US,D,20191112,000000,34.75,35.63,34.6641,35.35,183271,0
+ZYME.US,D,20191113,000000,35.42,35.74,34.61,35.19,224572,0
+ZYME.US,D,20191114,000000,35.22,36.42,34.94,35.98,186134,0
+ZYME.US,D,20191115,000000,36.07,36.47,35.25,36.14,173727,0
+ZYME.US,D,20191118,000000,36.02,37.7517,36,37.2,213408,0
+ZYME.US,D,20191119,000000,37.38,38.3,36.82,38.29,566214,0
+ZYME.US,D,20191120,000000,39.16,39.265,37.71,38.76,526758,0
+ZYME.US,D,20191121,000000,38.81,38.87,37.8,38.29,191454,0
+ZYME.US,D,20191122,000000,39.08,42.25,38.8284,42,720063,0
+ZYME.US,D,20191125,000000,43,45.58,42.6,43.01,1159134,0
+ZYME.US,D,20191126,000000,42.95,42.95,41.083,41.55,361488,0
+ZYME.US,D,20191127,000000,41.35,43.78,41.35,42.95,368220,0
+ZYME.US,D,20191129,000000,43,43.79,42.84,43.59,92741,0
+ZYME.US,D,20191202,000000,43.65,43.95,41.4895,42.01,245190,0
+ZYME.US,D,20191203,000000,41.89,43.26,41.48,43.04,287250,0
+ZYME.US,D,20191204,000000,43.14,44.27,42.28,44.09,231110,0
+ZYME.US,D,20191205,000000,44.32,44.41,41.57,41.92,252679,0
+ZYME.US,D,20191206,000000,42.14,42.6078,40.66,41.83,343341,0
+ZYME.US,D,20191209,000000,41.53,41.8277,38.96,39.66,272593,0
+ZYME.US,D,20191210,000000,39.2,42.63,39,42.2,953456,0
+ZYME.US,D,20191211,000000,42.26,43.5,41.85,42.23,271429,0
+ZYME.US,D,20191212,000000,42.43,44.375,42,42.86,386202,0
+ZYME.US,D,20191213,000000,43.08,43.5,41.69,42,318180,0
+ZYME.US,D,20191216,000000,42.4,42.8,40.89,41.21,218442,0
+ZYME.US,D,20191217,000000,41.28,42.95,41,42.16,393128,0
+ZYME.US,D,20191218,000000,43.16,45.22,42.15,44.41,386757,0
+ZYME.US,D,20191219,000000,44.89,45.83,43.6,45.4,614993,0
+ZYME.US,D,20191220,000000,45,45.7692,44.28,45.26,626753,0
+ZYME.US,D,20191223,000000,45.38,45.6599,44.47,45.03,604717,0
+ZYME.US,D,20191224,000000,45,45.31,44.45,45,405543,0
+ZYME.US,D,20191226,000000,45,45.77,44.8,45.04,262606,0
+ZYME.US,D,20191227,000000,45,45.19,44.34,44.65,221912,0
+ZYME.US,D,20191230,000000,44.56,45.59,43.55,44.85,259876,0
+ZYME.US,D,20191231,000000,44.9,45.59,44.575,45.46,278139,0
+ZYME.US,D,20200102,000000,45.65,47.84,45,47.59,297577,0
+ZYME.US,D,20200103,000000,47,47.6,45.235,45.86,262015,0
+ZYME.US,D,20200106,000000,45.64,45.84,44.2402,45.06,429614,0
+ZYME.US,D,20200107,000000,44.81,46.98,44.0941,46.5,247976,0
+ZYME.US,D,20200108,000000,46.5,47.65,45,46.14,203529,0
+ZYME.US,D,20200109,000000,46.24,47.85,45.84,46.21,412813,0
+ZYME.US,D,20200110,000000,46.58,47.99,44.76,44.92,830047,0
+ZYME.US,D,20200113,000000,45.33,47.45,35.81,46.68,1256644,0
+ZYME.US,D,20200114,000000,46.64,46.64,42.52,43.41,681971,0
+ZYME.US,D,20200115,000000,43.58,44.1,40.8627,43.97,408118,0
+ZYME.US,D,20200116,000000,43.94,45.04,43.34,44.11,262238,0
+ZYME.US,D,20200117,000000,44.28,49.29,43.88,49.12,561046,0
+ZYME.US,D,20200121,000000,49.22,50.95,47.17,47.72,551759,0
+ZYME.US,D,20200122,000000,47.03,52.75,46.94,49.8,1357583,0
+ZYME.US,D,20200123,000000,47.5,48.66,42.23,45.1,2458431,0
+ZYME.US,D,20200124,000000,45.37,49.22,45.0201,47.42,485706,0
+ZYME.US,D,20200127,000000,46.42,47.62,43.86,44.1,530037,0
+ZYME.US,D,20200128,000000,44.04,44.88,42.655,43.54,351769,0
+ZYME.US,D,20200129,000000,44.54,47.5,44.16,47.26,380819,0
+ZYME.US,D,20200130,000000,47.2,47.26,44,44.27,451627,0
+ZYME.US,D,20200131,000000,44.27,45.2,42.64,43.64,351454,0
+ZYME.US,D,20200203,000000,44.64,46.95,44.31,45.83,219281,0
+ZYME.US,D,20200204,000000,46.12,46.65,45.1,46.01,332000,0
+ZYME.US,D,20200205,000000,46.93,46.93,44.89,45.44,175111,0
+ZYME.US,D,20200206,000000,45.54,45.9222,44.72,45.3,112588,0
+ZYME.US,D,20200207,000000,45.41,45.85,44.722,45.75,222326,0
+ZYME.US,D,20200210,000000,45.75,49.58,45.75,48.63,281767,0
+ZYME.US,D,20200211,000000,48.98,49.54,47.78,48.45,182312,0
+ZYME.US,D,20200212,000000,48.87,48.93,47.314,48.49,189564,0
+ZYME.US,D,20200213,000000,48.21,48.66,46.76,48.26,259715,0
+ZYME.US,D,20200214,000000,47.83,48.75,47.12,47.97,122954,0
+ZYME.US,D,20200218,000000,48,49,47.41,48.25,303765,0
+ZYME.US,D,20200219,000000,48.51,49.5,46.82,46.99,206998,0
+ZYME.US,D,20200220,000000,47.1,47.54,45.84,46.44,301741,0
+ZYME.US,D,20200221,000000,45.64,46.24,44.62,44.63,221744,0
+ZYME.US,D,20200224,000000,43.63,43.7628,40.88,41.48,322781,0
+ZYME.US,D,20200225,000000,41.9,43.93,39.95,40.42,379386,0
+ZYME.US,D,20200226,000000,40.55,43,40.255,40.45,217668,0
+ZYME.US,D,20200227,000000,39.6,41,37.8,39.7,436515,0
+ZYME.US,D,20200228,000000,38.71,41,36.74,40.93,584610,0
+ZYME.US,D,20200302,000000,41.29,41.74,39.25,41.34,519272,0
+ZYME.US,D,20200303,000000,41.07,41.34,37.03,38.55,714638,0
+ZYME.US,D,20200304,000000,39.12,41.16,38.82,39.04,376908,0
+ZYME.US,D,20200305,000000,38.33,39.57,38.02,39.05,312484,0
+ZYME.US,D,20200306,000000,38.39,39.02,36.53,38.12,397298,0
+ZYME.US,D,20200309,000000,35.7,36.79,32,36.41,595498,0
+ZYME.US,D,20200310,000000,37.41,37.872,34,35.2,251789,0
+ZYME.US,D,20200311,000000,34.41,35,31.22,32.26,657932,0
+ZYME.US,D,20200312,000000,25.25,31,25.01,28.74,740758,0
+ZYME.US,D,20200313,000000,30.2,30.446,26.78,28.97,696529,0
+ZYME.US,D,20200316,000000,26,27.96,23.95,24.28,820919,0
+ZYME.US,D,20200317,000000,24.3,28.52,23.38,27.58,594772,0
+ZYME.US,D,20200318,000000,26.13,26.53,20.33,24.76,425909,0
+ZYME.US,D,20200319,000000,24.33,27.525,22.3,26.31,768510,0
+ZYME.US,D,20200320,000000,26.69,28.79,25.82,26.88,613324,0
+ZYME.US,D,20200323,000000,26.68,28.37,25.4407,28.26,488683,0
+ZYME.US,D,20200324,000000,29.26,31.84,29,31.77,523400,0
+ZYME.US,D,20200325,000000,31.7,32.61,30,31.68,440687,0
+ZYME.US,D,20200326,000000,31.81,33.48,30.875,32.76,584941,0
+ZYME.US,D,20200327,000000,31.68,32.79,31,32.29,292044,0
+ZYME.US,D,20200330,000000,32.29,36,30.6074,35.88,340405,0
+ZYME.US,D,20200331,000000,35.68,35.88,32,35.47,362922,0
+ZYME.US,D,20200401,000000,33.98,34.47,31.16,33.78,255272,0
+ZYME.US,D,20200402,000000,34.12,35.22,33.23,34.33,259016,0
+ZYME.US,D,20200403,000000,34.2,34.52,32.935,33.67,119064,0
+ZYME.US,D,20200406,000000,34.81,37.4,34.1,36.17,194521,0
+ZYME.US,D,20200407,000000,37,37,34.75,35.73,352490,0
+ZYME.US,D,20200408,000000,36.4,36.8,35.26,36.45,456686,0
+ZYME.US,D,20200409,000000,36.85,38.09,36.06,37.78,398471,0
+ZYME.US,D,20200413,000000,38,38,36.11,37.65,318652,0
+ZYME.US,D,20200414,000000,38,38.67,36.66,37.62,478116,0
+ZYME.US,D,20200415,000000,36.36,37.5,35.67,35.83,389138,0
+ZYME.US,D,20200416,000000,36.04,37.01,35.64,36.41,260846,0
+ZYME.US,D,20200417,000000,36.91,37,35.35,36.65,659475,0
+ZYME.US,D,20200420,000000,36.52,41.49,36.06,39.58,454827,0
+ZYME.US,D,20200421,000000,39.05,40,36.66,37.84,625712,0
+ZYME.US,D,20200422,000000,38.18,38.7377,37.18,37.88,469498,0
+ZYME.US,D,20200423,000000,38.12,38.99,37.19,37.38,336500,0
+ZYME.US,D,20200424,000000,37.19,38.67,37.19,38.66,226864,0
+ZYME.US,D,20200427,000000,38.75,40,38.29,38.29,179465,0
+ZYME.US,D,20200428,000000,39.19,39.19,36.51,37.29,294288,0
+ZYME.US,D,20200429,000000,37.76,38.4,36.1,36.56,356773,0
+ZYME.US,D,20200430,000000,36.58,37.35,35.88,36.53,200885,0
+ZYME.US,D,20200501,000000,36.21,36.6,34.738,35.1,462754,0
+ZYME.US,D,20200504,000000,34.64,36.5,34.01,35.59,207070,0
+ZYME.US,D,20200505,000000,36.33,38.18,35.9,36.99,187039,0
+ZYME.US,D,20200506,000000,37.38,38.14,36.644,36.8,134138,0
+ZYME.US,D,20200507,000000,37.32,38.7,36.3601,38.29,218067,0
+ZYME.US,D,20200508,000000,38.92,39,34.85,35.49,744055,0
+ZYME.US,D,20200511,000000,35.48,36.89,34.89,34.92,438327,0
+ZYME.US,D,20200512,000000,34.97,36.16,32.771,34.61,2010002,0
+ZYME.US,D,20200513,000000,34.94,35.66,33.74,35.13,747290,0
+ZYME.US,D,20200514,000000,35.04,37.5,34.05,36.73,523813,0
+ZYME.US,D,20200515,000000,36.51,38.73,36.51,37.49,367309,0
+ZYME.US,D,20200518,000000,38,38.2402,36.09,37.99,387651,0
+ZYME.US,D,20200519,000000,38.41,39,36.71,37,425756,0
+ZYME.US,D,20200520,000000,37.51,38.18,37.045,37.57,277093,0
+ZYME.US,D,20200521,000000,37.73,37.92,37.03,37.16,393402,0
+ZYME.US,D,20200522,000000,37.16,37.67,35.985,36.16,252264,0
+ZYME.US,D,20200526,000000,36.72,39.5,36.57,38.19,625550,0
+ZYME.US,D,20200527,000000,38.19,39.5,36.37,39.01,561192,0
+ZYME.US,D,20200528,000000,39.01,39.82,37.08,37.38,450681,0
+ZYME.US,D,20200529,000000,37.85,38.48,35.94,38.12,762521,0
+ZYME.US,D,20200601,000000,38.21,38.9589,37.01,37.15,503422,0
+ZYME.US,D,20200602,000000,37.41,38.97,36.4,38.87,356888,0
+ZYME.US,D,20200603,000000,39,39.33,37.885,38.42,545288,0
+ZYME.US,D,20200604,000000,38.5,38.888,35.77,36.18,1023812,0
+ZYME.US,D,20200605,000000,36.55,37.33,35.4,36.6,767830,0
+ZYME.US,D,20200608,000000,36.6,37.74,36.19,36.6,397827,0
+ZYME.US,D,20200609,000000,36.81,37.93,35.79,37.63,443505,0
+ZYME.US,D,20200610,000000,37.77,38,36.5,37.16,176777,0
+ZYME.US,D,20200611,000000,36.39,37.02,34.1,34.44,282409,0
+ZYME.US,D,20200612,000000,35.14,35.5,33.08,34.18,352492,0
+ZYME.US,D,20200615,000000,33.71,36.11,33,35.62,361396,0
+ZYME.US,D,20200616,000000,36.47,37.2,35.93,36.5,436020,0
+ZYME.US,D,20200617,000000,36.44,36.7559,35.52,36.17,162874,0
+ZYME.US,D,20200618,000000,35.91,37.25,35.8251,36.93,242619,0
+ZYME.US,D,20200619,000000,37.23,38.3,37,37.52,451824,0
+ZYME.US,D,20200622,000000,37.52,37.84,36.58,37.13,160776,0
+ZYME.US,D,20200623,000000,37.45,41.29,37.44,40,851765,0
+ZYME.US,D,20200624,000000,39.92,41.0217,37.71,38.46,462746,0
+ZYME.US,D,20200625,000000,38.42,39.08,37.55,38.56,514521,0
+ZYME.US,D,20200626,000000,38.55,38.59,35.3,36.02,369019,0
+ZYME.US,D,20200629,000000,36.04,37.2,35.185,36.29,312945,0
+ZYME.US,D,20200630,000000,36.39,36.78,35.18,36.07,249636,0
+ZYME.US,D,20200701,000000,36.24,36.705,35.57,36.37,308989,0
+ZYME.US,D,20200702,000000,36.53,37.04,35.73,35.98,214247,0
+ZYME.US,D,20200706,000000,36.22,37.44,35.78,37.12,369320,0
+ZYME.US,D,20200707,000000,37.35,39.69,36.71,38.62,665203,0
+ZYME.US,D,20200708,000000,39.05,39.055,36.51,37.28,638425,0
+ZYME.US,D,20200709,000000,35,36.72,33.6,35.09,1124407,0
+ZYME.US,D,20200710,000000,35.06,35.06,33.16,33.19,779608,0
+ZYME.US,D,20200713,000000,33.76,34.1141,30.75,31.32,708515,0
+ZYME.US,D,20200714,000000,31.4,31.46,30.21,30.8,708446,0
+ZYME.US,D,20200715,000000,31.16,31.49,30.66,30.71,541995,0
+ZYME.US,D,20200716,000000,30.57,31.67,30.3,31.15,467871,0
+ZYME.US,D,20200717,000000,31.2,33.08,31,33.03,600752,0
+ZYME.US,D,20200720,000000,33.32,33.32,31.5886,32.11,303472,0
+ZYME.US,D,20200721,000000,32.37,32.49,30.34,30.65,337926,0
+ZYME.US,D,20200722,000000,30.8,32.12,30.52,31.7,369920,0
+ZYME.US,D,20200723,000000,31.68,32.0868,30.17,30.53,291930,0
+ZYME.US,D,20200724,000000,30.61,30.79,29.65,30.22,426008,0
+ZYME.US,D,20200727,000000,30.33,30.825,29.95,30.65,309576,0
+ZYME.US,D,20200728,000000,30.5,30.5537,29.63,29.81,358685,0
+ZYME.US,D,20200729,000000,29.82,30.08,29.15,29.21,306754,0
+ZYME.US,D,20200730,000000,29.1,30.91,29,30.22,362147,0
+ZYME.US,D,20200731,000000,30.42,30.9,29.84,30.53,314439,0
+ZYME.US,D,20200803,000000,30.76,32.5,30.76,32.46,291150,0
+ZYME.US,D,20200804,000000,32.44,32.48,31.03,31.37,192400,0
+ZYME.US,D,20200805,000000,31.66,32.05,30.81,31.27,154565,0
+ZYME.US,D,20200806,000000,32.03,32.41,30.48,31.43,378271,0
+ZYME.US,D,20200807,000000,31.5,31.85,30.35,30.91,157591,0
+ZYME.US,D,20200810,000000,30.51,30.97,29.69,30.86,261327,0
+ZYME.US,D,20200811,000000,30.93,31.21,30.04,30.22,196647,0
+ZYME.US,D,20200812,000000,30.22,30.6,29.28,30.29,345727,0
+ZYME.US,D,20200813,000000,30.17,31.04,29.81,29.98,498231,0
+ZYME.US,D,20200814,000000,29.99,29.99,29.15,29.5,259922,0
+ZYME.US,D,20200817,000000,29.44,30.54,28.71,30.07,338440,0
+ZYME.US,D,20200818,000000,30.15,30.2,28.85,29.76,306860,0
+ZYME.US,D,20200819,000000,29.8,30.27,29.67,29.8,272071,0
+ZYME.US,D,20200820,000000,29.61,30.585,29.36,30.52,434910,0
+ZYME.US,D,20200821,000000,30.69,30.77,29.65,30.11,326498,0
+ZYME.US,D,20200824,000000,32.4,32.4,29.375,31.09,657749,0
+ZYME.US,D,20200825,000000,31.09,33.78,30.97,33.59,458778,0
+ZYME.US,D,20200826,000000,33.4,33.445,30.78,31.27,642736,0
+ZYME.US,D,20200827,000000,31.26,31.35,30,30.94,408267,0
+ZYME.US,D,20200828,000000,31.26,32.65,31.16,31.75,289230,0
+ZYME.US,D,20200831,000000,31.86,32.92,31.52,32.42,273315,0
+ZYME.US,D,20200901,000000,32.49,32.9769,31.66,32.4,264372,0
+ZYME.US,D,20200902,000000,32.55,32.605,31.72,32.03,211150,0
+ZYME.US,D,20200903,000000,31.73,32.06,31.32,32,290416,0
+ZYME.US,D,20200904,000000,32.13,32.18,29.28,31.7,359208,0
+ZYME.US,D,20200908,000000,31.47,32.03,31.04,31.29,233478,0
+ZYME.US,D,20200909,000000,31.43,31.74,30.82,31.43,266603,0
+ZYME.US,D,20200910,000000,31.53,32.81,31.5204,32.52,380943,0
+ZYME.US,D,20200911,000000,32.89,38.38,32.76,38.27,2218982,0
+ZYME.US,D,20200914,000000,40.97,45.59,40.84,41.73,2927678,0
+ZYME.US,D,20200915,000000,42.13,42.22,40.77,40.97,854372,0
+ZYME.US,D,20200916,000000,41.34,42.32,40.55,41.5,680525,0
+ZYME.US,D,20200917,000000,40.85,43.74,40.46,43.35,822404,0
+ZYME.US,D,20200918,000000,43.6,45.39,43.46,45.34,622233,0
+ZYME.US,D,20200921,000000,44.38,44.54,43.26,43.86,599187,0
+ZYME.US,D,20200922,000000,43.12,44.16,43.12,43.99,279985,0
+ZYME.US,D,20200923,000000,43.74,44.95,43.45,43.47,370292,0
+ZYME.US,D,20200924,000000,43.53,44.72,42.63,43.96,329294,0
+ZYME.US,D,20200925,000000,43.92,45.32,43.75,45.17,373109,0
+ZYME.US,D,20200928,000000,45.17,46.1,44.14,44.98,292812,0
+ZYME.US,D,20200929,000000,44.91,45.94,44.533,45.08,255628,0
+ZYME.US,D,20200930,000000,45.09,46.76,44.7,46.58,440069,0
+ZYME.US,D,20201001,000000,46.97,47,44.17,46.09,1015501,0
+ZYME.US,D,20201002,000000,45.24,45.85,42.63,43.34,313135,0
+ZYME.US,D,20201005,000000,43.6,44.84,43.43,44.66,134367,0
+ZYME.US,D,20201006,000000,44.73,45.02,43.39,43.57,130699,0
+ZYME.US,D,20201007,000000,43.99,45.68,43.74,45.06,225817,0
+ZYME.US,D,20201008,000000,45.27,45.97,44.6,45.61,143093,0
+ZYME.US,D,20201009,000000,45.53,47.12,45.33,47.1,422056,0
+ZYME.US,D,20201012,000000,47.07,47.45,45.93,46,143537,0
+ZYME.US,D,20201013,000000,46.28,47.26,46.2,46.65,172088,0
+ZYME.US,D,20201014,000000,47.05,47.05,44.24,44.36,177865,0
+ZYME.US,D,20201015,000000,43.67,45.345,43.3,45.03,234742,0
+ZYME.US,D,20201016,000000,45.21,46.33,45.21,45.96,212759,0
+ZYME.US,D,20201019,000000,46.32,46.84,45,45.35,167243,0
+ZYME.US,D,20201020,000000,45.18,45.51,41.8326,43.27,415796,0
+ZYME.US,D,20201021,000000,43.26,44.01,40.53,40.66,480639,0
+ZYME.US,D,20201022,000000,40.42,41.18,39.78,40.1,301801,0
+ZYME.US,D,20201023,000000,40.43,41.87,40.41,40.98,322890,0
+ZYME.US,D,20201026,000000,40.74,41.85,40.0901,40.8,189822,0
+ZYME.US,D,20201027,000000,40.82,41.94,40.52,41.32,299954,0
+ZYME.US,D,20201028,000000,40.64,40.64,39.62,39.88,318417,0
+ZYME.US,D,20201029,000000,40.06,40.545,39.265,39.98,150431,0
+ZYME.US,D,20201030,000000,39.8,40.31,38.3,39.12,250715,0
+ZYME.US,D,20201102,000000,39.38,40.13,38.03,39.65,267661,0
+ZYME.US,D,20201103,000000,40.2,40.76,39.76,40.15,240773,0
+ZYME.US,D,20201104,000000,40.37,42.82,40.05,42.21,306435,0
+ZYME.US,D,20201105,000000,43,45.31,42.635,43.49,560630,0
+ZYME.US,D,20201106,000000,42.94,43.3,41.05,41.55,239226,0
+ZYME.US,D,20201109,000000,42.45,43.37,41.57,41.91,189221,0
+ZYME.US,D,20201110,000000,42.34,42.34,40.085,40.83,260505,0
+ZYME.US,D,20201111,000000,41.35,41.74,39.7,40.88,272377,0
+ZYME.US,D,20201112,000000,40.88,43.39,40.65,42.55,274535,0
+ZYME.US,D,20201113,000000,42.78,43.32,41.35,41.57,156427,0
+ZYME.US,D,20201116,000000,41.52,43.15,40.78,41.61,340277,0
+ZYME.US,D,20201117,000000,41.86,43.7,41.5,43.34,556870,0
+ZYME.US,D,20201118,000000,43.5,43.6,41.73,42.18,506923,0
+ZYME.US,D,20201119,000000,41.98,42.16,39.84,41.5,864661,0
+ZYME.US,D,20201120,000000,41.44,48.21,41.44,47.16,1420564,0
+ZYME.US,D,20201123,000000,47.17,48.43,45.3,46.6,640053,0
+ZYME.US,D,20201124,000000,46.79,48.7662,45.4,47.76,457050,0
+ZYME.US,D,20201125,000000,48.09,48.99,47.6024,48.55,413395,0
+ZYME.US,D,20201127,000000,48.55,52.6,48.21,49.86,307810,0
+ZYME.US,D,20201130,000000,50.6,53.17,50.51,52.65,592006,0
+ZYME.US,D,20201201,000000,53.36,55.745,52.66,54.66,516168,0
+ZYME.US,D,20201202,000000,54.19,55.05,53.6487,54.78,587697,0
+ZYME.US,D,20201203,000000,55.1,55.17,53.6,54.4,405515,0
+ZYME.US,D,20201204,000000,54.95,56.05,54.13,54.99,402584,0
+ZYME.US,D,20201207,000000,54.9,56.73,53.24,54.5,703511,0
+ZYME.US,D,20201208,000000,54.36,54.5595,53.02,54.06,308374,0
+ZYME.US,D,20201209,000000,54.81,54.81,51.8,52.84,361955,0
+ZYME.US,D,20201210,000000,52.56,53.41,52.21,52.48,320295,0
+ZYME.US,D,20201211,000000,53.25,53.25,51.18,51.59,326290,0
+ZYME.US,D,20201214,000000,51.85,53.43,51.04,51.52,377161,0
+ZYME.US,D,20201215,000000,52.04,52.2,51,51.51,203772,0
+ZYME.US,D,20201216,000000,51.7,51.79,50.12,51.33,266909,0
+ZYME.US,D,20201217,000000,51.34,52.06,50.31,51.7,309925,0
+ZYME.US,D,20201218,000000,51.83,52.75,51.2,51.48,312050,0
+ZYME.US,D,20201221,000000,50.77,53.98,49.13,52.58,344222,0
+ZYME.US,D,20201222,000000,52.67,54.61,52.4238,53.05,227603,0
+ZYME.US,D,20201223,000000,53.7,53.7,50.31,51.01,217828,0
+ZYME.US,D,20201224,000000,50.59,51.78,49.95,50.13,79021,0
+ZYME.US,D,20201228,000000,50.79,50.99,48.89,49.78,227479,0
+ZYME.US,D,20201229,000000,50.04,50.04,46.905,47.08,336894,0
+ZYME.US,D,20201230,000000,47.27,49.3,47.27,48.52,203915,0
+ZYME.US,D,20201231,000000,48.9,48.9,46.7,47.26,218862,0
+ZYME.US,D,20210104,000000,48,50.6,47.186,48.97,240115,0
+ZYME.US,D,20210105,000000,49.19,50.93,48.43,50.88,375824,0
+ZYME.US,D,20210106,000000,51,52.72,50.25,51.67,274870,0
+ZYME.US,D,20210107,000000,52.08,53.67,51.67,53.54,438872,0
+ZYME.US,D,20210108,000000,53.79,57.05,53.5,56.81,801828,0
+ZYME.US,D,20210111,000000,56.5,57.78,54.5,56.25,950043,0
+ZYME.US,D,20210112,000000,57.31,59.03,53.59,54,458753,0
+ZYME.US,D,20210113,000000,54.22,54.88,50.71,52.95,617841,0
+ZYME.US,D,20210114,000000,53.11,57.74,53.03,55.43,796946,0
+ZYME.US,D,20210115,000000,55.6,57.2,54.22,54.68,316600,0
+ZYME.US,D,20210119,000000,55.19,56.87,51,52.86,583536,0
+ZYME.US,D,20210120,000000,53.42,53.42,50.53,51.47,572530,0
+ZYME.US,D,20210121,000000,52.14,52.17,50.18,51.93,447460,0
+ZYME.US,D,20210122,000000,52.01,53.5,51.65,52.16,418907,0
+ZYME.US,D,20210125,000000,50.72,51.19,47.3701,48.37,548947,0
+ZYME.US,D,20210126,000000,48.51,49.65,45.75,46.27,644129,0
+ZYME.US,D,20210127,000000,45.05,47.455,43.62,44.06,969937,0
+ZYME.US,D,20210128,000000,35.9,35.9,32.5,34.49,3360868,0
+ZYME.US,D,20210129,000000,36,36.135,32.6844,33.82,1865982,0
+ZYME.US,D,20210201,000000,34.46,35.88,33.63,35.64,720584,0
+ZYME.US,D,20210202,000000,36.28,38.3259,35.15,38,950623,0
+ZYME.US,D,20210203,000000,37.98,39.58,37.26,37.38,543667,0
+ZYME.US,D,20210204,000000,37.99,38.64,37,38.21,496418,0
+ZYME.US,D,20210205,000000,38.76,41.4,37.5779,40.38,892721,0
+ZYME.US,D,20210208,000000,41.8,42.27,39.61,41.54,551806,0
+ZYME.US,D,20210209,000000,41.53,43.3,40.5,41.08,365861,0
+ZYME.US,D,20210210,000000,41.28,42.5,40.24,40.98,592609,0
+ZYME.US,D,20210211,000000,41.73,42.41,40.44,41.21,389572,0
+ZYME.US,D,20210212,000000,41.14,41.7399,40.6301,41,300362,0
+ZYME.US,D,20210216,000000,41.1,42,40.39,41.79,557553,0
+ZYME.US,D,20210217,000000,41,42.25,40.51,40.99,458540,0
+ZYME.US,D,20210218,000000,40.61,41.4,39.55,41.02,433446,0
+ZYME.US,D,20210219,000000,41,42.385,40.84,41.14,238342,0
+ZYME.US,D,20210222,000000,40.54,41.25,40.11,40.51,214430,0
+ZYME.US,D,20210223,000000,39.39,41.15,37.77,41.05,356022,0
+ZYME.US,D,20210224,000000,41.29,42.16,40.16,40.3,211242,0
+ZYME.US,D,20210225,000000,39.02,40.82,37.42,37.47,490836,0
+ZYME.US,D,20210226,000000,37.47,38.3,35.855,36.31,460062,0
+ZYME.US,D,20210301,000000,37.05,38.24,36.7,36.77,311908,0
+ZYME.US,D,20210302,000000,36.33,36.88,35.34,36.61,322890,0
+ZYME.US,D,20210303,000000,36.99,37.015,33.901,34.16,321105,0
+ZYME.US,D,20210304,000000,34.56,34.8105,31.01,31.94,1301288,0
+ZYME.US,D,20210305,000000,32.08,33.45,30.55,32.94,496785,0
+ZYME.US,D,20210308,000000,32.82,34.45,32.48,33.27,468186,0
+ZYME.US,D,20210309,000000,33.9,35.55,33.8,34.55,546149,0
+ZYME.US,D,20210310,000000,35.44,36.31,34.55,34.82,375703,0
+ZYME.US,D,20210311,000000,35.47,36.65,34.88,36.33,293875,0
+ZYME.US,D,20210312,000000,35.97,35.97,34.84,35.3,169840,0
+ZYME.US,D,20210315,000000,35.38,35.39,33.84,34.18,368233,0
+ZYME.US,D,20210316,000000,34.21,34.435,33.12,33.85,231351,0
+ZYME.US,D,20210317,000000,33.7,33.96,32.48,32.95,550563,0
+ZYME.US,D,20210318,000000,32.18,34.06,31.52,31.85,363345,0
+ZYME.US,D,20210319,000000,33.57,35.16,33.03,35,424861,0
+ZYME.US,D,20210322,000000,35.32,36.02,34.4,35.42,255310,0
+ZYME.US,D,20210323,000000,35.25,35.25,33.56,33.76,339973,0
+ZYME.US,D,20210324,000000,34.08,34.5533,31.68,31.69,325837,0
+ZYME.US,D,20210325,000000,31.22,32.84,30.77,32.66,225177,0
+ZYME.US,D,20210326,000000,32.7,32.81,31.34,32.21,239177,0
+ZYME.US,D,20210329,000000,32.07,32.07,29.755,29.83,318706,0
+ZYME.US,D,20210330,000000,29.38,32.3999,28.02,30.72,921748,0
+ZYME.US,D,20210331,000000,31.66,31.855,30.66,31.58,684730,0
+ZYME.US,D,20210401,000000,31.91,32.985,31.03,31.46,276023,0
+ZYME.US,D,20210405,000000,31.84,31.89,31,31.26,262609,0
+ZYME.US,D,20210406,000000,31.08,32.17,30.65,31.14,251476,0
+ZYME.US,D,20210407,000000,31.08,31.65,30.235,30.53,239025,0
+ZYME.US,D,20210408,000000,30.84,31.47,30.24,30.52,110883,0
+ZYME.US,D,20210409,000000,30.42,31.08,29.88,31,243631,0
+ZYME.US,D,20210412,000000,30.93,30.93,28.19,28.46,571573,0
+ZYME.US,D,20210413,000000,28.17,29.3,27.635,27.92,506893,0
+ZYME.US,D,20210414,000000,28.18,30.915,28.15,30.04,355273,0
+ZYME.US,D,20210415,000000,30.04,30.59,29.48,30.18,234272,0
+ZYME.US,D,20210416,000000,30.37,30.565,29.285,30.38,234327,0
+ZYME.US,D,20210419,000000,29.59,29.59,27.25,27.49,509214,0
+ZYME.US,D,20210420,000000,27.22,27.4,24.82,26.5,976492,0
+ZYME.US,D,20210421,000000,26.65,27.99,26.465,27.7,351238,0
+ZYME.US,D,20210422,000000,27.75,28.18,26.99,27.76,1042150,0
+ZYME.US,D,20210423,000000,28.37,28.87,27.9,28.35,281543,0
+ZYME.US,D,20210426,000000,28.3,28.8,27.81,28.4,442071,0
+ZYME.US,D,20210427,000000,28.67,29.63,28.115,29.45,525582,0
+ZYME.US,D,20210428,000000,29.23,31.96,29.085,31.84,969978,0
+ZYME.US,D,20210429,000000,31.93,33.54,31.15,33.18,1044758,0
+ZYME.US,D,20210430,000000,33.13,33.6899,32.18,32.52,578930,0
+ZYME.US,D,20210503,000000,32.83,33.29,31.3,31.66,387892,0
+ZYME.US,D,20210504,000000,31.24,31.34,29.16,29.45,311209,0
+ZYME.US,D,20210505,000000,29.35,30.3499,29.31,29.8,615516,0
+ZYME.US,D,20210506,000000,29.6,30.38,28.5,29.49,880231,0
+ZYME.US,D,20210507,000000,29.88,30.81,29.76,30.3,396360,0
+ZYME.US,D,20210510,000000,29.86,30.23,28.09,28.49,436147,0
+ZYME.US,D,20210511,000000,27.5,29.2,27.03,28.37,436795,0
+ZYME.US,D,20210512,000000,28.08,28.4825,27.17,27.58,272240,0
+ZYME.US,D,20210513,000000,27.9,28.52,26.53,26.62,349318,0
+ZYME.US,D,20210514,000000,26.83,29.06,26.71,28.59,359497,0
+ZYME.US,D,20210517,000000,28.66,30.22,28.65,29.73,439871,0
+ZYME.US,D,20210518,000000,29.83,30.6599,29.69,30.11,395200,0
+ZYME.US,D,20210519,000000,29.68,30.08,28.84,28.92,165550,0
+ZYME.US,D,20210520,000000,29.11,30.26,29.01,29.62,166040,0
+ZYME.US,D,20210521,000000,29.93,29.965,28.59,28.59,413799,0
+ZYME.US,D,20210524,000000,29.07,29.18,28.21,28.84,258977,0
+ZYME.US,D,20210525,000000,29.18,29.73,28.59,28.76,167890,0
+ZYME.US,D,20210526,000000,28.71,29.41,28.62,29.3,198926,0
+ZYME.US,D,20210527,000000,29.55,30.32,29.31,29.85,500704,0
+ZYME.US,D,20210528,000000,30.1,31.94,30,31.2,358105,0
+ZYME.US,D,20210601,000000,31.65,32.32,31.0835,32.04,292972,0
+ZYME.US,D,20210602,000000,32.1,32.1,31.1601,31.48,206435,0
+ZYME.US,D,20210603,000000,31.24,31.55,30.3701,31.3,248192,0
+ZYME.US,D,20210604,000000,31.64,32.4,31.1,31.72,523511,0
+ZYME.US,D,20210607,000000,31.85,34.57,31.85,34.48,406909,0
+ZYME.US,D,20210608,000000,34.78,35.56,33.38,35.51,405265,0
+ZYME.US,D,20210609,000000,35.87,37.19,35.82,37.14,475433,0
+ZYME.US,D,20210610,000000,37.07,37.77,36.58,37.58,507692,0
+ZYME.US,D,20210611,000000,37.33,37.87,35.58,37.73,534438,0
+ZYME.US,D,20210614,000000,37.44,38.13,36.76,37.95,375330,0
+ZYME.US,D,20210615,000000,37.94,38.34,36.575,38.23,408161,0
+ZYME.US,D,20210616,000000,38.39,38.88,37.45,37.78,471917,0
+ZYME.US,D,20210617,000000,37.54,38.61,37.35,38.18,401027,0
+ZYME.US,D,20210618,000000,37.82,38.2,35.95,36.25,1410784,0
+ZYME.US,D,20210621,000000,36.8,37.29,35.78,36.78,433265,0
+ZYME.US,D,20210622,000000,36.54,36.81,35.1,36.24,288118,0
+ZYME.US,D,20210623,000000,36.37,36.98,36.07,36.36,167924,0
+ZYME.US,D,20210624,000000,36.47,37.63,36.47,36.7,146653,0
+ZYME.US,D,20210625,000000,36.66,37.11,35.88,36.96,324199,0
+ZYME.US,D,20210628,000000,36.99,37.6,36.11,36.37,159956,0
+ZYME.US,D,20210629,000000,36.22,36.6,35.57,35.89,167652,0
+ZYME.US,D,20210630,000000,35.86,35.95,34.29,34.69,709236,0
+ZYME.US,D,20210701,000000,34.73,39.41,34.495,37.28,2765151,0
+ZYME.US,D,20210702,000000,38.045,38.045,36.34,36.48,278467,0
+ZYME.US,D,20210706,000000,36.26,37.15,35.7,36.23,318692,0
+ZYME.US,D,20210707,000000,36.51,36.67,35.19,35.92,352801,0
+ZYME.US,D,20210708,000000,35.01,36.5,34.61,35.99,277756,0
+ZYME.US,D,20210709,000000,36,37.09,35.44,36.85,290679,0
+ZYME.US,D,20210712,000000,36.95,36.95,35.35,35.81,155622,0
+ZYME.US,D,20210713,000000,35.55,35.775,34.27,34.72,254217,0
+ZYME.US,D,20210714,000000,35,35.19,33.5527,34.78,344007,0
+ZYME.US,D,20210715,000000,34.93,36,34.5,35.6,344454,0
+ZYME.US,D,20210716,000000,35.6,36.82,35.23,35.73,530694,0
+ZYME.US,D,20210719,000000,34.89,36.5,34.34,36.09,407704,0
+ZYME.US,D,20210720,000000,35.99,37.389,35.99,36.78,307435,0
+ZYME.US,D,20210721,000000,36.67,38.63,36.1,36.96,345161,0
+ZYME.US,D,20210722,000000,37.33,37.44,36.03,36.12,313713,0
+ZYME.US,D,20210723,000000,36.04,36.39,35.21,35.44,214832,0
+ZYME.US,D,20210726,000000,35.2,35.2,33.32,33.45,446563,0
+ZYME.US,D,20210727,000000,33.46,34.3,31.95,34.07,645268,0
+ZYME.US,D,20210728,000000,34.3,34.87,33.45,33.93,523939,0
+ZYME.US,D,20210729,000000,33.85,34.94,32.55,32.7,380961,0
+ZYME.US,D,20210730,000000,32.83,33,31.84,32.09,411340,0
+ZYME.US,D,20210802,000000,32.07,32.95,31.92,32.04,536728,0
+ZYME.US,D,20210803,000000,32.32,32.425,30.76,31.95,447451,0
+ZYME.US,D,20210804,000000,31.9,32.79,31.9,32.61,446323,0
+ZYME.US,D,20210805,000000,31.8,35.9,31.8,35.11,569667,0
+ZYME.US,D,20210806,000000,34.66,35.38,34.34,35.31,241594,0
+ZYME.US,D,20210809,000000,35.5,35.68,33.94,33.94,257362,0
+ZYME.US,D,20210810,000000,33.73,33.8,32.06,33.05,334927,0
+ZYME.US,D,20210811,000000,32.9,33.0564,31.85,32.33,184044,0
+ZYME.US,D,20210812,000000,32.27,32.27,30.61,31.09,413492,0
+ZYME.US,D,20210813,000000,31.02,31.81,30.72,31.67,157174,0
+ZYME.US,D,20210816,000000,31.58,32.17,30.91,32,247497,0
+ZYME.US,D,20210817,000000,31.51,32.98,31.01,32.67,373727,0
+ZYME.US,D,20210818,000000,32.53,33.01,31.95,31.97,195868,0
+ZYME.US,D,20210819,000000,31.5,32.5662,30.5,30.6,157874,0
+ZYME.US,D,20210820,000000,30.65,31.81,30.51,31.42,224752,0
+ZYME.US,D,20210823,000000,32.03,33.19,31.665,32.89,423434,0
+ZYME.US,D,20210824,000000,32.91,33.1,32.05,32.99,261614,0
+ZYME.US,D,20210825,000000,32.41,33.155,31.32,32.59,324399,0
+ZYME.US,D,20210826,000000,32.57,33.235,31.81,31.98,328091,0
+ZYME.US,D,20210827,000000,32.08,33.5,31.96,32.88,154759,0
+ZYME.US,D,20210830,000000,32.86,33.72,32.385,32.55,247582,0
+ZYME.US,D,20210831,000000,32.5,33.06,32.14,32.99,461789,0
+ZYME.US,D,20210901,000000,33.43,33.83,32.67,33.04,169626,0
+ZYME.US,D,20210902,000000,33.34,33.98,33.08,33.74,174831,0
+ZYME.US,D,20210903,000000,34.04,34.04,32.4,32.47,183290,0
+ZYME.US,D,20210907,000000,32.35,32.81,31.44,32.04,291848,0
+ZYME.US,D,20210908,000000,31.82,32.66,31.51,31.99,184255,0
+ZYME.US,D,20210909,000000,31.77,33.4099,31.77,32.12,388906,0
+ZYME.US,D,20210910,000000,32.5,32.64,31.255,32.4,480303,0
+ZYME.US,D,20210913,000000,33.5,34.29,32.93,33.4,2249747,0
+ZYME.US,D,20210914,000000,33.52,34.4461,32.93,32.94,463126,0
+ZYME.US,D,20210915,000000,33.03,34.46,32.88,33.03,441375,0
+ZYME.US,D,20210916,000000,36.5,37,34.06,36.1,1958649,0
+ZYME.US,D,20210917,000000,36.66,37.19,35.09,35.65,800866,0
+ZYME.US,D,20210920,000000,34.66,35.18,33.01,33.07,375466,0
+ZYME.US,D,20210921,000000,33.38,33.84,30.83,30.85,341010,0
+ZYME.US,D,20210922,000000,31.1,31.99,30.51,31.1,314847,0
+ZYME.US,D,20210923,000000,31.39,31.7,29.15,29.76,843540,0
+ZYME.US,D,20210924,000000,29.42,29.71,28.13,28.52,589599,0
+ZYME.US,D,20210927,000000,28.36,30.15,28.04,29.61,460775,0
+ZYME.US,D,20210928,000000,29.36,30.1799,29.12,29.7,315335,0
+ZYME.US,D,20210929,000000,29.81,29.81,27.12,27.35,498933,0
+ZYME.US,D,20210930,000000,27.41,29.08,27.35,29.04,953683,0
+ZYME.US,D,20211001,000000,29.04,29.62,28.525,29.33,446007,0
+ZYME.US,D,20211004,000000,28.87,29.08,27.23,28.77,528199,0
+ZYME.US,D,20211005,000000,28.94,29.16,26.92,28.08,1404396,0
+ZYME.US,D,20211006,000000,27.88,28.89,27.68,28.07,413834,0
+ZYME.US,D,20211007,000000,27.67,28.52,26.32,26.42,389076,0
+ZYME.US,D,20211008,000000,26.44,26.78,24.41,24.59,549322,0
+ZYME.US,D,20211011,000000,24.42,25.85,24.42,25.66,269291,0
+ZYME.US,D,20211012,000000,25.67,26.355,25.28,25.54,220434,0
+ZYME.US,D,20211013,000000,25.55,25.68,25.15,25.29,290021,0
+ZYME.US,D,20211014,000000,25.67,25.81,24.69,24.74,2467789,0
+ZYME.US,D,20211015,000000,25.05,27.105,24.99,25.94,701807,0
+ZYME.US,D,20211018,000000,26,26.045,23.29,24.01,902696,0
+ZYME.US,D,20211019,000000,24.02,24.15,22.4501,22.8,1085270,0
+ZYME.US,D,20211020,000000,22.81,23.645,22.6,23.1,1119939,0
+ZYME.US,D,20211021,000000,23.21,23.54,22.53,23.36,651714,0
+ZYME.US,D,20211022,000000,23.29,23.29,22.42,23,518919,0
+ZYME.US,D,20211025,000000,23.03,23.9,23.03,23.73,301825,0
+ZYME.US,D,20211026,000000,24.06,24.2635,23.065,23.2,286003,0
+ZYME.US,D,20211027,000000,23.25,23.51,22.52,22.66,164244,0
+ZYME.US,D,20211028,000000,22.55,23.14,22.05,22.85,590365,0
+ZYME.US,D,20211029,000000,22.77,22.89,22.24,22.25,183311,0
+ZYME.US,D,20211101,000000,22.15,23.55,21.98,23.42,318238,0
+ZYME.US,D,20211102,000000,23.42,24.19,23.25,24.1,267580,0
+ZYME.US,D,20211103,000000,24.24,25.735,24.03,24.71,310169,0
+ZYME.US,D,20211104,000000,24.44,24.65,22.67,23.64,499778,0
+ZYME.US,D,20211105,000000,23.51,23.53,22.4,23.1,354039,0
+ZYME.US,D,20211108,000000,23.37,23.56,22.03,22.04,236932,0
+ZYME.US,D,20211109,000000,21.91,22.32,21.29,22.06,338441,0
+ZYME.US,D,20211110,000000,22.085,22.17,20.9,21.18,303071,0
+ZYME.US,D,20211111,000000,21.07,21.395,19.74,19.85,477766,0
+ZYME.US,D,20211112,000000,19.79,20.3,18.91,20.15,760485,0
+ZYME.US,D,20211115,000000,20.13,20.25,19.45,19.54,346095,0
+ZYME.US,D,20211116,000000,19.38,19.91,18.25,19.89,1440528,0
+ZYME.US,D,20211117,000000,19.49,19.96,19.19,19.58,343574,0
+ZYME.US,D,20211118,000000,19.46,19.72,18.9,19.37,333693,0
+ZYME.US,D,20211119,000000,19.48,20.04,19.26,19.81,943156,0
+ZYME.US,D,20211122,000000,19.66,20.86,19.61,19.94,664469,0
+ZYME.US,D,20211123,000000,19.73,19.85,17.71,18.54,1282187,0
+ZYME.US,D,20211124,000000,18.39,20.26,18.37,19.66,2494952,0
+ZYME.US,D,20211126,000000,19.45,19.87,19.18,19.5,604604,0
+ZYME.US,D,20211129,000000,19.65,20,19.26,19.38,1203096,0
+ZYME.US,D,20211130,000000,19.5,20.14,19.28,20.11,949601,0
+ZYME.US,D,20211201,000000,20.17,21.44,19.94,20.24,840262,0
+ZYME.US,D,20211202,000000,20.3,20.53,19.4,20.24,631501,0
+ZYME.US,D,20211203,000000,20.3,20.425,18.2,18.49,482953,0
+ZYME.US,D,20211206,000000,18.24,18.665,17.63,18.22,446897,0
+ZYME.US,D,20211207,000000,18.41,18.97,17.92,18.25,868896,0
+ZYME.US,D,20211208,000000,18.37,19.08,17.71,18.95,1537362,0
+ZYME.US,D,20211209,000000,18.75,19,16.02,16.12,1164999,0
+ZYME.US,D,20211210,000000,16.58,16.96,15.73,16.07,1499559,0
+ZYME.US,D,20211213,000000,16.03,16.57,15.5,15.8,1412059,0
+ZYME.US,D,20211214,000000,15.61,16.12,15.2,15.91,1142568,0
+ZYME.US,D,20211215,000000,15.79,16.24,15.01,16.12,416588,0
+ZYME.US,D,20211216,000000,16.47,16.66,15.45,15.48,394114,0
+ZYME.US,D,20211217,000000,15.23,16.574,14.9,16.33,523459,0
+ZYME.US,D,20211220,000000,16.15,16.92,15.69,16.47,388290,0
+ZYME.US,D,20211221,000000,16.47,16.565,16.03,16.23,347609,0
+ZYME.US,D,20211222,000000,16.16,16.8,15.87,16.6,216984,0
+ZYME.US,D,20211223,000000,16.51,17.04,16.29,16.57,269486,0
+ZYME.US,D,20211227,000000,16.45,16.45,15.73,15.82,227937,0
+ZYME.US,D,20211228,000000,15.73,16.44,15.53,15.76,299830,0
+ZYME.US,D,20211229,000000,15.76,15.76,15.04,15.19,285118,0
+ZYME.US,D,20211230,000000,15.05,16.77,15.05,16.18,1762836,0
+ZYME.US,D,20211231,000000,16.02,17.2,15.92,16.39,1689398,0
+ZYME.US,D,20220103,000000,16.49,17.2,16.14,16.98,1412051,0
+ZYME.US,D,20220104,000000,16.89,17.27,15.83,16.2,1781458,0
+ZYME.US,D,20220105,000000,16.29,16.84,14.88,15.1,1455906,0
+ZYME.US,D,20220106,000000,15.38,15.38,13.42,14.07,2741592,0
+ZYME.US,D,20220107,000000,14.07,14.76,14.03,14.11,899547,0
+ZYME.US,D,20220110,000000,14,14.33,13.45,14.28,562668,0
+ZYME.US,D,20220111,000000,14.3,15.08,14.01,14.55,342880,0
+ZYME.US,D,20220112,000000,14.97,15.2199,14.33,14.39,649436,0
+ZYME.US,D,20220113,000000,14.4,14.69,14.12,14.56,339211,0
+ZYME.US,D,20220114,000000,14.37,15,14.28,14.97,924574,0
+ZYME.US,D,20220118,000000,14.84,15.02,13.1,13.39,2217530,0
+ZYME.US,D,20220119,000000,13.34,14.18,13.14,13.46,1255798,0
+ZYME.US,D,20220120,000000,13.17,13.33,11.49,11.55,1410061,0
+ZYME.US,D,20220121,000000,11.43,11.7,11,11.21,953748,0
+ZYME.US,D,20220124,000000,11.19,11.19,9.44,10,1882037,0
+ZYME.US,D,20220125,000000,9.89,10.38,9.545,10.01,515471,0
+ZYME.US,D,20220126,000000,10.21,10.36,9.24,9.32,1517365,0
+ZYME.US,D,20220127,000000,8.15,9.09,8.1,8.3,4549858,0
+ZYME.US,D,20220128,000000,8.22,8.5,7.85,8.45,2753965,0
+ZYME.US,D,20220131,000000,8.5,9.3,8.5,8.9,2364335,0
+ZYME.US,D,20220201,000000,8.98,9.15,8.34,8.41,1577379,0
+ZYME.US,D,20220202,000000,8.48,8.57,7.65,7.86,1505156,0
+ZYME.US,D,20220203,000000,7.79,7.99,7.4,7.49,1452350,0
+ZYME.US,D,20220204,000000,7.47,8.05,7.41,7.95,1132143,0
+ZYME.US,D,20220207,000000,7.9,8.33,7.83,7.96,531812,0
+ZYME.US,D,20220208,000000,7.94,7.96,7.5,7.64,1017283,0
+ZYME.US,D,20220209,000000,7.73,8.14,7.73,8.07,664228,0
+ZYME.US,D,20220210,000000,7.85,8.18,7.53,7.64,906437,0
+ZYME.US,D,20220211,000000,7.68,8,7.42,7.58,708743,0
+ZYME.US,D,20220214,000000,7.53,7.64,7.24,7.29,529907,0
+ZYME.US,D,20220215,000000,7.35,7.78,7.35,7.61,406856,0
+ZYME.US,D,20220216,000000,7.56,7.56,7.11,7.35,692229,0
+ZYME.US,D,20220217,000000,7.26,7.4,7.02,7.06,798663,0
+ZYME.US,D,20220218,000000,7.06,7.38,7.04,7.18,633960,0
+ZYME.US,D,20220222,000000,7.03,7.28,6.98,7.07,772790,0
+ZYME.US,D,20220223,000000,7.2,7.23,6.9,6.93,557791,0
+ZYME.US,D,20220224,000000,6.67,7.22,6.52,7.2,763750,0
+ZYME.US,D,20220225,000000,7,7.48,6.93,7.28,687607,0
+ZYME.US,D,20220228,000000,7.16,7.26,6.75,7.24,918661,0
+ZYME.US,D,20220301,000000,7.28,7.65,6.83,6.89,658797,0
+ZYME.US,D,20220302,000000,6.89,7.04,6.73,6.9,808875,0
+ZYME.US,D,20220303,000000,6.97,6.97,6.43,6.47,929810,0
+ZYME.US,D,20220304,000000,6.35,6.54,6.1,6.18,637889,0
+ZYME.US,D,20220307,000000,6.15,6.54,6.15,6.25,593533,0
+ZYME.US,D,20220308,000000,6.3,6.73,5.94,6.4,961397,0
+ZYME.US,D,20220309,000000,6.51,6.94,6.51,6.85,676710,0
+ZYME.US,D,20220310,000000,6.71,7.05,6.62,7,692904,0
+ZYME.US,D,20220311,000000,7.02,7.02,6.67,6.76,574824,0
+ZYME.US,D,20220314,000000,6.76,6.77,5.95,6,855371,0
+ZYME.US,D,20220315,000000,6.3,6.41,5.91,6.24,529897,0
+ZYME.US,D,20220316,000000,6.45,6.86,6.3,6.82,869882,0
+ZYME.US,D,20220317,000000,6.75,7.21,6.64,7.13,511224,0
+ZYME.US,D,20220318,000000,7.17,7.41,7.07,7.22,900106,0
+ZYME.US,D,20220321,000000,7.15,7.38,6.93,7,605964,0
+ZYME.US,D,20220322,000000,7.05,7.46,7.04,7.39,499642,0
+ZYME.US,D,20220323,000000,7.33,7.6,7.15,7.26,771367,0
+ZYME.US,D,20220324,000000,7.49,7.5,7.03,7.38,727753,0
+ZYME.US,D,20220325,000000,7.34,7.34,6.91,7,625628,0
+ZYME.US,D,20220328,000000,6.98,7.25,6.66,6.94,714753,0
+ZYME.US,D,20220329,000000,7.05,7.23,6.71,6.75,612892,0
+ZYME.US,D,20220330,000000,6.79,7.02,6.46,6.57,797311,0
+ZYME.US,D,20220331,000000,6.6,6.73,6.44,6.55,366407,0
+ZYME.US,D,20220401,000000,6.62,6.75,6.3,6.66,1276744,0
+ZYME.US,D,20220404,000000,6.75,7.27,6.74,7.11,1418514,0
+ZYME.US,D,20220405,000000,7.12,7.61,7.0567,7.23,3069669,0
+ZYME.US,D,20220406,000000,7.07,7.75,7.02,7.7,1129832,0
+ZYME.US,D,20220407,000000,7.63,7.84,6.72,6.78,975116,0
+ZYME.US,D,20220408,000000,6.68,6.85,6.44,6.45,770427,0
+ZYME.US,D,20220411,000000,6.39,6.5,5.84,6.08,1031062,0
+ZYME.US,D,20220412,000000,6.2,6.23,5.78,5.9,927104,0
+ZYME.US,D,20220413,000000,5.94,6.315,5.84,6.24,1503056,0
+ZYME.US,D,20220414,000000,6.19,6.6486,5.92,6.08,1226227,0
+ZYME.US,D,20220418,000000,6.06,6.075,5.35,5.35,773292,0
+ZYME.US,D,20220419,000000,5.36,5.685,5.2025,5.45,643386,0
+ZYME.US,D,20220420,000000,5.48,5.71,5.32,5.34,398559,0
+ZYME.US,D,20220421,000000,5.4,5.435,4.99,4.99,533676,0
+ZYME.US,D,20220422,000000,4.97,5.1,4.83,4.87,271708,0
+ZYME.US,D,20220425,000000,4.93,5.32,4.88,5.09,917321,0
+ZYME.US,D,20220426,000000,5.02,5.07,4.69,4.82,725830,0
+ZYME.US,D,20220427,000000,4.92,5.07,4.77,4.86,733465,0
+ZYME.US,D,20220428,000000,4.89,4.98,4.56,4.96,2730680,0
+ZYME.US,D,20220429,000000,7.19,7.88,6.08,6.11,36641405,0
+ZYME.US,D,20220502,000000,6.15,7.17,5.8,6.87,7496701,0
+ZYME.US,D,20220503,000000,6.5,7.28,6.32,7.15,4266513,0
+ZYME.US,D,20220504,000000,7.15,7.19,6.44,7.03,2679407,0
+ZYME.US,D,20220505,000000,7.04,7.28,6.41,6.49,1902899,0
+ZYME.US,D,20220506,000000,6.45,6.48,5.95,5.98,1201405,0
+ZYME.US,D,20220509,000000,5.74,5.85,5.14,5.44,1936894,0
+ZYME.US,D,20220510,000000,5.54,5.755,5.18,5.61,1364168,0
+ZYME.US,D,20220511,000000,5.55,5.55,4.98,5.16,1304186,0
+ZYME.US,D,20220512,000000,5.04,5.335,5.02,5.21,983743,0
+ZYME.US,D,20220513,000000,5.31,5.59,5.195,5.55,1147289,0
+ZYME.US,D,20220516,000000,5.35,5.635,5.31,5.34,821511,0
+ZYME.US,D,20220517,000000,5.44,6.08,5.32,5.88,2842387,0
+ZYME.US,D,20220518,000000,5.75,5.845,5.1,5.17,1421833,0
+ZYME.US,D,20220519,000000,5.11,6.065,5.11,5.82,2788374,0
+ZYME.US,D,20220520,000000,5.73,6.08,5.6117,5.99,1929288,0
+ZYME.US,D,20220523,000000,5.99,6.23,5.8324,6.13,1436082,0
+ZYME.US,D,20220524,000000,6.06,6.09,5.7,5.81,910904,0
+ZYME.US,D,20220525,000000,5.81,6.02,5.64,5.92,1048677,0
+ZYME.US,D,20220526,000000,5.89,6.84,5.81,6.37,2014224,0
+ZYME.US,D,20220527,000000,6.58,6.94,6.265,6.87,2341644,0
+ZYME.US,D,20220531,000000,6.89,7.03,6.6,6.72,3481624,0
+ZYME.US,D,20220601,000000,6.85,7.11,6.645,6.98,996477,0
+ZYME.US,D,20220602,000000,6.98,7.1,6.65,6.75,906451,0
+ZYME.US,D,20220603,000000,6.73,7.13,6.58,7.1,980461,0
+ZYME.US,D,20220606,000000,7.23,7.6,6.85,6.88,1533669,0
+ZYME.US,D,20220607,000000,6.69,6.86,6.55,6.75,949407,0
+ZYME.US,D,20220608,000000,6.79,7.18,6.75,6.95,1354417,0
+ZYME.US,D,20220609,000000,6.89,6.92,6.345,6.39,903451,0
+ZYME.US,D,20220610,000000,6.27,6.3112,5.81,6.12,1393841,0
+ZYME.US,D,20220613,000000,5.85,5.85,5.365,5.46,828941,0
+ZYME.US,D,20220614,000000,5.49,5.84,5.23,5.81,800638,0
+ZYME.US,D,20220615,000000,5.84,5.91,5.49,5.8,920615,0
+ZYME.US,D,20220616,000000,5.64,5.66,5.25,5.61,769830,0
+ZYME.US,D,20220617,000000,5.66,6.29,5.615,6.1,1393978,0
+ZYME.US,D,20220621,000000,6.18,6.64,6.18,6.4,927963,0
+ZYME.US,D,20220622,000000,6.26,6.53,6.1,6.12,541615,0
+ZYME.US,D,20220623,000000,6.13,6.49,6.0536,6.32,822954,0
+ZYME.US,D,20220624,000000,6.38,6.38,6.04,6.3,623166,0
+ZYME.US,D,20220627,000000,6.3,6.32,6.06,6.12,467434,0
+ZYME.US,D,20220628,000000,6.14,6.1693,5.53,5.62,579766,0
+ZYME.US,D,20220629,000000,5.61,5.61,5.3,5.48,542710,0
+ZYME.US,D,20220630,000000,5.39,5.39,4.955,5.3,5755314,0
+ZYME.US,D,20220701,000000,5.32,5.66,5.23,5.54,656531,0
+ZYME.US,D,20220705,000000,5.44,6.04,5.3,6.04,1596367,0
+ZYME.US,D,20220706,000000,5.98,6.18,5.605,5.71,878150,0
+ZYME.US,D,20220707,000000,5.66,6.14,5.66,6.04,902869,0
+ZYME.US,D,20220708,000000,5.94,6.535,5.94,6.5,1077600,0
+ZYME.US,D,20220711,000000,6.32,6.42,5.845,5.87,585402,0
+ZYME.US,D,20220712,000000,5.87,5.96,5.585,5.68,815994,0
+ZYME.US,D,20220713,000000,5.5,6.06,5.4628,5.93,458237,0
+ZYME.US,D,20220714,000000,5.89,6.06,5.82,5.91,777710,0
+ZYME.US,D,20220715,000000,5.94,6.06,5.7875,5.87,483361,0
+ZYME.US,D,20220718,000000,5.96,6.18,5.82,5.82,742869,0
+ZYME.US,D,20220719,000000,5.92,6.3,5.89,6.17,752281,0
+ZYME.US,D,20220720,000000,6.16,6.55,6.11,6.26,870349,0
+ZYME.US,D,20220721,000000,6.25,6.5125,6.24,6.33,1286478,0
+ZYME.US,D,20220722,000000,6.29,6.41,5.8,5.82,758574,0
+ZYME.US,D,20220725,000000,5.84,5.89,5.35,5.43,1003621,0
+ZYME.US,D,20220726,000000,5.37,5.9,5.37,5.74,646947,0
+ZYME.US,D,20220727,000000,5.82,5.88,5.65,5.87,391079,0
+ZYME.US,D,20220728,000000,5.89,5.97,5.73,5.84,475685,0
+ZYME.US,D,20220729,000000,5.77,5.97,5.73,5.84,723164,0
+ZYME.US,D,20220801,000000,5.72,6,5.71,5.94,631479,0
+ZYME.US,D,20220802,000000,5.91,6.27,5.91,6.14,590156,0
+ZYME.US,D,20220803,000000,6.26,6.54,6.26,6.26,633020,0
+ZYME.US,D,20220804,000000,6.28,6.61,6.27,6.61,1158768,0
+ZYME.US,D,20220805,000000,6.2,6.69,6.2,6.49,2185902,0
+ZYME.US,D,20220808,000000,6.5,7.29,6.5,7,2341275,0
+ZYME.US,D,20220809,000000,6.85,6.91,6.5,6.73,541563,0
+ZYME.US,D,20220810,000000,6.87,6.95,6.72,6.86,467436,0
+ZYME.US,D,20220811,000000,6.99,7.5,6.89,6.97,911793,0
+ZYME.US,D,20220812,000000,6.93,7.53,6.93,7.43,556532,0
+ZYME.US,D,20220815,000000,7.41,7.47,7.16,7.22,297691,0
+ZYME.US,D,20220816,000000,7.15,7.25,6.98,6.99,410626,0
+ZYME.US,D,20220817,000000,6.89,6.89,6.39,6.39,367085,0
+ZYME.US,D,20220818,000000,6.27,6.52,6.11,6.41,344832,0
+ZYME.US,D,20220819,000000,6.33,6.49,6.24,6.33,300139,0
+ZYME.US,D,20220822,000000,6.18,6.45,6.03,6.4,630676,0
+ZYME.US,D,20220823,000000,6.39,6.59,6.04,6.52,783900,0
+ZYME.US,D,20220824,000000,6.44,7.18,6.44,6.98,495944,0
+ZYME.US,D,20220825,000000,7.17,7.17,6.85,7.03,379705,0
+ZYME.US,D,20220826,000000,7.18,7.19,6.585,6.6,355310,0
+ZYME.US,D,20220829,000000,6.51,6.68,6.37,6.46,272231,0
+ZYME.US,D,20220830,000000,6.48,6.64,6.26,6.42,307803,0
+ZYME.US,D,20220831,000000,6.5,6.57,6.3,6.41,250093,0
+ZYME.US,D,20220901,000000,6.36,6.48,6.2,6.47,259772,0
+ZYME.US,D,20220902,000000,6.55,6.72,6.28,6.69,401018,0
+ZYME.US,D,20220906,000000,6.6,6.6,4.72,4.76,1289871,0
+ZYME.US,D,20220907,000000,4.76,4.77,4.11,4.65,1632602,0
+ZYME.US,D,20220908,000000,4.66,5.08,4.57,5.07,611538,0
+ZYME.US,D,20220909,000000,5,5.23,4.95,5.22,437547,0
+ZYME.US,D,20220912,000000,5.22,5.2322,4.91,4.94,466531,0
+ZYME.US,D,20220913,000000,4.9,5.24,4.895,5,422176,0
+ZYME.US,D,20220914,000000,4.94,4.96,4.7,4.93,423934,0
+ZYME.US,D,20220915,000000,4.96,5.43,4.96,5.4,419216,0
+ZYME.US,D,20220916,000000,5.29,5.68,5.28,5.66,671748,0
+ZYME.US,D,20220919,000000,5.58,5.89,5.57,5.88,605680,0
+ZYME.US,D,20220920,000000,5.8,5.88,5.64,5.74,357109,0
+ZYME.US,D,20220921,000000,5.74,5.8,5.595,5.66,529276,0
+ZYME.US,D,20220922,000000,5.69,5.75,5.245,5.33,481748,0
+ZYME.US,D,20220923,000000,5.25,5.36,5.09,5.27,451814,0
+ZYME.US,D,20220926,000000,5.26,5.6,5.23,5.27,494131,0
+ZYME.US,D,20220927,000000,5.38,5.58,5.34,5.51,467285,0
+ZYME.US,D,20220928,000000,5.53,5.92,5.53,5.58,496111,0
+ZYME.US,D,20220929,000000,5.5,5.86,5.4,5.81,538210,0
+ZYME.US,D,20220930,000000,5.8,6.255,5.8,6.15,696590,0
+ZYME.US,D,20221003,000000,6.09,6.38,5.87,5.94,958220,0
+ZYME.US,D,20221004,000000,6.17,6.4,6.09,6.11,1142014,0
+ZYME.US,D,20221005,000000,6.1,6.32,5.76,6.12,890895,0
+ZYME.US,D,20221006,000000,6.06,6.44,5.92,6.19,555603,0
+ZYME.US,D,20221007,000000,6.06,6.17,5.74,5.9,1057437,0
+ZYME.US,D,20221010,000000,5.82,6.015,5.82,5.97,243053,0
+ZYME.US,D,20221011,000000,5.88,5.98,5.255,5.35,778184,0
+ZYME.US,D,20221012,000000,5.27,5.3072,4.96,5.06,603198,0
+ZYME.US,D,20221013,000000,4.91,5.18,4.86,4.89,289939,0
+ZYME.US,D,20221014,000000,4.88,5.65,4.88,5.52,746188,0
+ZYME.US,D,20221017,000000,5.56,5.81,5.4675,5.75,422901,0
+ZYME.US,D,20221018,000000,5.87,5.87,5.46,5.61,408585,0
+ZYME.US,D,20221019,000000,5.88,6.83,5.81,6.5,11146806,0
+ZYME.US,D,20221020,000000,6.61,7.17,6.08,6.45,2969933,0
+ZYME.US,D,20221021,000000,6.31,6.43,5.95,6.25,1275763,0
+ZYME.US,D,20221024,000000,6.15,6.29,5.8307,6,982168,0
+ZYME.US,D,20221025,000000,6.09,6.1823,5.63,5.72,546005,0
+ZYME.US,D,20221026,000000,5.74,6.1,5.7102,6,3731862,0
+ZYME.US,D,20221027,000000,5.97,6.32,5.8,6.17,919281,0
+ZYME.US,D,20221028,000000,6.27,6.73,5.99,6.65,1739081,0
+ZYME.US,D,20221031,000000,6.69,7.77,6.54,7.43,4159691,0
+ZYME.US,D,20221101,000000,7.26,7.57,7.01,7.45,1069319,0
+ZYME.US,D,20221102,000000,7.35,7.565,7.01,7.03,814267,0
+ZYME.US,D,20221103,000000,7.05,7.49,7.01,7.36,976912,0
+ZYME.US,D,20221104,000000,7.43,8.01,7.23,7.98,1397230,0
+ZYME.US,D,20221107,000000,7.9,7.98,7.52,7.95,939576,0
+ZYME.US,D,20221108,000000,8,8.15,7.21,7.63,762877,0
+ZYME.US,D,20221109,000000,7.56,8.13,7.06,7.52,830117,0
+ZYME.US,D,20221110,000000,7.49,8.23,7.11,8.2,1680235,0
+ZYME.US,D,20221111,000000,8.2,8.5,7.9701,8.35,517702,0
+ZYME.US,D,20221114,000000,8.35,8.35,7.65,7.99,1199242,0
+ZYME.US,D,20221115,000000,8.19,8.7304,8.1,8.49,549821,0
+ZYME.US,D,20221116,000000,8.43,8.43,7.79,7.82,395112,0
+ZYME.US,D,20221117,000000,7.56,8.02,7.45,8.01,353744,0
+ZYME.US,D,20221118,000000,8.01,8.01,7.58,7.76,289143,0
+ZYME.US,D,20221121,000000,7.84,7.99,7.575,7.95,808000,0
+ZYME.US,D,20221122,000000,8.03,8.03,7.41,7.76,632987,0
+ZYME.US,D,20221123,000000,7.8,8.15,7.6894,8.04,551520,0
+ZYME.US,D,20221125,000000,8.07,8.13,7.66,7.84,350079,0
+ZYME.US,D,20221128,000000,7.91,8.15,7.77,7.83,501889,0
+ZYME.US,D,20221129,000000,7.75,7.94,7.6,7.71,340481,0
+ZYME.US,D,20221130,000000,7.77,7.95,7.51,7.72,377118,0
+ZYME.US,D,20221201,000000,7.77,8.0225,7.61,7.73,216045,0
+ZYME.US,D,20221202,000000,7.73,7.78,7.17,7.58,1059851,0
+ZYME.US,D,20221205,000000,7.56,7.73,7.32,7.62,892131,0
+ZYME.US,D,20221206,000000,7.64,8.07,6.94,7.03,2242402,0
+ZYME.US,D,20221207,000000,7.12,7.55,6.6,7.4,1463499,0
+ZYME.US,D,20221208,000000,7.48,7.63,7.045,7.08,603505,0
+ZYME.US,D,20221209,000000,7.24,8.22,6.56,6.71,1331614,0
+ZYME.US,D,20221212,000000,6.58,6.68,5.95,6,1350647,0
+ZYME.US,D,20221213,000000,6.11,6.43,5.7601,6.18,735474,0
+ZYME.US,D,20221214,000000,6.42,6.665,6.29,6.42,1279898,0
+ZYME.US,D,20221215,000000,6.39,6.6,6.23,6.43,1003792,0
+ZYME.US,D,20221216,000000,6.38,6.6,6.34,6.46,1019988,0
+ZYME.US,D,20221219,000000,8.26,8.4,6.69,6.79,7206158,0
+ZYME.US,D,20221220,000000,7.07,7.37,6.89,7.08,3434857,0
+ZYME.US,D,20221221,000000,7.25,8.78,7.01,8.75,8143798,0
+ZYME.US,D,20221222,000000,8.75,9.28,8.02,8.79,3547734,0
+ZYME.US,D,20221223,000000,8.85,9.0685,7.94,8.04,2835580,0
+ZYME.US,D,20221227,000000,7.89,7.96,7.29,7.49,981146,0
+ZYME.US,D,20221228,000000,7.31,7.86,7.31,7.49,474332,0
+ZYME.US,D,20221229,000000,7.49,7.87,7.3391,7.81,457755,0
+ZYME.US,D,20221230,000000,7.84,7.92,7.63,7.86,362492,0
+ZYME.US,D,20230103,000000,7.95,8.21,7.45,7.54,715967,0
+ZYME.US,D,20230104,000000,7.63,7.82,7.5,7.67,356131,0
+ZYME.US,D,20230105,000000,7.44,8.195,7.41,8,1022691,0
+ZYME.US,D,20230106,000000,8,8,7.54,7.65,673877,0
+ZYME.US,D,20230109,000000,7.67,7.815,7.5,7.54,567799,0
+ZYME.US,D,20230110,000000,7.56,7.84,7.31,7.8,2276386,0
+ZYME.US,D,20230111,000000,7.8,8.24,7.4254,8.24,1505920,0
+ZYME.US,D,20230112,000000,8.214,8.67,8.04,8.67,501270,0
+ZYME.US,D,20230113,000000,9.02,10.0599,8.975,10.04,1641883,0
+ZYME.US,D,20230117,000000,10,10.08,9.3808,10,1116393,0
+ZYME.US,D,20230118,000000,10.31,10.69,9.81,10,975293,0
+ZYME.US,D,20230119,000000,10.432,10.8,9.19,9.68,2226974,0
+ZYME.US,D,20230120,000000,9.85,10.09,9.34,10,907547,0
+ZYME.US,D,20230123,000000,10.02,10.06,9.34,9.41,643893,0
+ZYME.US,D,20230124,000000,9.87,9.92,9.33,9.82,954888,0
+ZYME.US,D,20230125,000000,9.79,10,9.64,9.78,622245,0
+ZYME.US,D,20230126,000000,9.92,9.92,9.38,9.75,529877,0
+ZYME.US,D,20230127,000000,9.79,9.8168,9.51,9.58,370059,0
+ZYME.US,D,20230130,000000,9.55,9.68,9.16,9.54,552086,0
+ZYME.US,D,20230131,000000,9.53,9.65,9.325,9.45,292163,0
+ZYME.US,D,20230201,000000,9.5,9.545,9.21,9.27,398126,0
+ZYME.US,D,20230202,000000,9.43,9.58,9.07,9.25,614992,0
+ZYME.US,D,20230203,000000,9.23,9.9299,9.18,9.48,679667,0
+ZYME.US,D,20230206,000000,9.64,10.14,9.48,9.82,904507,0
+ZYME.US,D,20230207,000000,9.8,9.89,9.5151,9.7,484429,0
+ZYME.US,D,20230208,000000,9.76,9.8,8.93,9.01,713004,0
+ZYME.US,D,20230209,000000,9,9.52,8.96,9.18,456797,0
+ZYME.US,D,20230210,000000,9.16,9.26,9,9.11,262297,0
+ZYME.US,D,20230213,000000,9.18,9.22,8.71,8.92,439804,0
+ZYME.US,D,20230214,000000,8.85,9.1,8.7058,8.9,231107,0
+ZYME.US,D,20230215,000000,8.86,8.9971,8.64,8.87,288651,0
+ZYME.US,D,20230216,000000,8.85,9.1,8.55,8.62,601093,0
+ZYME.US,D,20230217,000000,8.53,8.655,8.17,8.62,713331,0
+ZYME.US,D,20230221,000000,8.6,8.64,8.4,8.57,450028,0
+ZYME.US,D,20230222,000000,8.52,8.6499,8.345,8.57,354346,0
+ZYME.US,D,20230223,000000,8.6,8.74,8.47,8.63,339221,0
+ZYME.US,D,20230224,000000,8.55,8.74,8.45,8.62,360466,0
+ZYME.US,D,20230227,000000,8.73,8.7932,8.28,8.38,556047,0
+ZYME.US,D,20230228,000000,8.36,8.615,8.05,8.22,1432099,0
+ZYME.US,D,20230301,000000,8.2,8.3075,7.95,8.01,494303,0
+ZYME.US,D,20230302,000000,7.89,8.08,7.42,8,618146,0
+ZYME.US,D,20230303,000000,8,8.09,7.895,8.01,311630,0
+ZYME.US,D,20230306,000000,8,8.0799,7.835,7.95,520637,0
+ZYME.US,D,20230307,000000,7.84,8.08,7.65,7.96,543801,0
+ZYME.US,D,20230308,000000,8.6,8.9,7.75,8,1970749,0
+ZYME.US,D,20230309,000000,7.95,8.32,7.8,8.08,926403,0
+ZYME.US,D,20230310,000000,8.03,8.07,7.67,7.93,1061015,0
+ZYME.US,D,20230313,000000,7.94,8.295,7.79,8.25,411250,0
+ZYME.US,D,20230314,000000,8.37,8.74,8.27,8.47,465862,0
+ZYME.US,D,20230315,000000,8.39,8.67,8.1696,8.63,581524,0
+ZYME.US,D,20230316,000000,8.61,8.61,8.02,8.3,719725,0
+ZYME.US,D,20230317,000000,8.23,8.48,8.1932,8.36,406966,0
+ZYME.US,D,20230320,000000,8.3,8.745,8.15,8.52,570340,0
+ZYME.US,D,20230321,000000,8.61,8.94,8.48,8.92,430914,0
+ZYME.US,D,20230322,000000,8.92,8.92,8.36,8.38,421141,0
+ZYME.US,D,20230323,000000,8.44,8.49,8.07,8.19,476121,0
+ZYME.US,D,20230324,000000,8.12,8.31,8.07,8.2,333104,0
+ZYME.US,D,20230327,000000,8.25,8.27,8.06,8.1,299781,0
+ZYME.US,D,20230328,000000,8.08,8.33,7.91,8.07,1004545,0
+ZYME.US,D,20230329,000000,8.15,8.67,8,8.64,511858,0
+ZYME.US,D,20230330,000000,8.67,8.85,8.37,8.76,380507,0
+ZYME.US,D,20230331,000000,8.9,9.46,8.89,9.04,1039242,0
+ZYME.US,D,20230403,000000,9,9.57,9,9.37,1016034,0
+ZYME.US,D,20230404,000000,9.44,9.59,9.18,9.4,457800,0
+ZYME.US,D,20230405,000000,9.28,9.7175,9.19,9.41,643266,0
+ZYME.US,D,20230406,000000,9.38,9.53,9.31,9.39,613480,0
+ZYME.US,D,20230410,000000,9.44,9.49,9.28,9.37,595611,0
+ZYME.US,D,20230411,000000,9.34,9.53,8.7261,9,1026890,0
+ZYME.US,D,20230412,000000,9.03,9.5599,9.03,9.42,450525,0
+ZYME.US,D,20230413,000000,9.47,10.12,9.47,10.07,698244,0
+ZYME.US,D,20230414,000000,10.07,10.35,9.83,9.93,591010,0
+ZYME.US,D,20230417,000000,9.99,10.28,9.905,10.22,540768,0
+ZYME.US,D,20230418,000000,10.21,10.3033,9.86,9.98,500907,0
+ZYME.US,D,20230419,000000,9.93,10.06,9.66,9.89,424466,0
+ZYME.US,D,20230420,000000,9.78,9.96,9.51,9.83,532165,0
+ZYME.US,D,20230421,000000,9.81,9.915,9.7,9.83,431139,0
+ZYME.US,D,20230424,000000,9.79,9.79,9.45,9.77,585735,0
+ZYME.US,D,20230425,000000,9.8,9.82,9.02,9.07,428060,0
+ZYME.US,D,20230426,000000,9.12,9.27,8.57,8.74,741379,0
+ZYME.US,D,20230427,000000,8.77,8.77,8.36,8.48,425201,0
+ZYME.US,D,20230428,000000,8.44,8.57,8.19,8.4,441763,0
+ZYME.US,D,20230501,000000,8.45,8.51,8.2,8.43,286801,0
+ZYME.US,D,20230502,000000,8.37,8.51,8.09,8.2,505927,0
+ZYME.US,D,20230503,000000,8.21,8.615,8.16,8.45,372850,0
+ZYME.US,D,20230504,000000,8.4,8.53,8.18,8.49,301567,0
+ZYME.US,D,20230505,000000,8.53,8.78,8.435,8.64,307725,0
+ZYME.US,D,20230508,000000,8.7,8.87,8.48,8.76,424909,0
+ZYME.US,D,20230509,000000,9.79,10.3,9.2384,9.88,1255175,0
+ZYME.US,D,20230510,000000,10,10,9.52,9.69,610579,0
+ZYME.US,D,20230511,000000,9.65,10.09,9.55,9.98,448987,0
+ZYME.US,D,20230512,000000,9.98,10.05,9.74,9.86,403630,0
+ZYME.US,D,20230515,000000,9.88,10.04,9.79,9.82,485849,0
+ZYME.US,D,20230516,000000,9.62,9.66,8.8301,9.03,655686,0
+ZYME.US,D,20230517,000000,9.05,9.23,8.56,9.19,603286,0
+ZYME.US,D,20230518,000000,9.24,9.62,9.215,9.59,593629,0
+ZYME.US,D,20230519,000000,9.6,10.065,9.6,9.77,516150,0
+ZYME.US,D,20230522,000000,9.8,9.825,9.1,9.19,431183,0
+ZYME.US,D,20230523,000000,9.22,9.47,9.1,9.21,322844,0
+ZYME.US,D,20230524,000000,9.15,9.15,8.8,8.8,377949,0
+ZYME.US,D,20230525,000000,8.85,8.93,8.32,8.42,441307,0
+ZYME.US,D,20230526,000000,8.42,8.48,8.2,8.25,353555,0
+ZYME.US,D,20230530,000000,8.26,8.55,7.97,8.18,492349,0
+ZYME.US,D,20230531,000000,8.18,8.3,8.05,8.23,850716,0
+ZYME.US,D,20230601,000000,8.24,8.63,8.1,8.49,378621,0
+ZYME.US,D,20230602,000000,8.5,8.68,8.38,8.67,211789,0
+ZYME.US,D,20230605,000000,8.76,9.15,8.59,8.94,411266,0
+ZYME.US,D,20230606,000000,8.97,9.15,8.7,8.81,378991,0
+ZYME.US,D,20230607,000000,8.83,9.01,8.7,8.89,272224,0
+ZYME.US,D,20230608,000000,8.91,8.95,8.58,8.73,299614,0
+ZYME.US,D,20230609,000000,8.74,8.77,8.4411,8.52,238230,0
+ZYME.US,D,20230612,000000,8.52,8.66,8.23,8.36,284989,0
+ZYME.US,D,20230613,000000,8.42,8.645,8.3733,8.6,323941,0
+ZYME.US,D,20230614,000000,8.62,8.645,8.33,8.33,271945,0
+ZYME.US,D,20230615,000000,8.3,8.41,8.12,8.17,356235,0
+ZYME.US,D,20230616,000000,8.22,8.42,8.06,8.12,3738884,0
+ZYME.US,D,20230620,000000,8.12,8.4462,7.96,8.38,533995,0
+ZYME.US,D,20230621,000000,8.3,8.34,8,8.18,486354,0
+ZYME.US,D,20230622,000000,8.65,8.93,8.28,8.34,636931,0
+ZYME.US,D,20230623,000000,8.23,8.37,8.015,8.11,7460042,0
+ZYME.US,D,20230626,000000,8.03,8.175,7.75,7.9,634782,0
+ZYME.US,D,20230627,000000,7.87,8.33,7.83,8.18,585314,0
+ZYME.US,D,20230628,000000,8.18,8.63,8,8.59,803888,0
+ZYME.US,D,20230629,000000,8.56,8.745,8.28,8.54,473312,0
+ZYME.US,D,20230630,000000,8.56,8.87,8.5,8.64,468434,0
+ZYME.US,D,20230703,000000,8.64,8.7999,8.32,8.58,208409,0
+ZYME.US,D,20230705,000000,8.64,8.68,8.51,8.57,336249,0
+ZYME.US,D,20230706,000000,8.47,8.58,8.17,8.18,448347,0
+ZYME.US,D,20230707,000000,8.14,8.33,8.12,8.26,557589,0
+ZYME.US,D,20230710,000000,8.25,8.375,8.075,8.19,383267,0
+ZYME.US,D,20230711,000000,8.19,8.19,7.885,8.01,631634,0
+ZYME.US,D,20230712,000000,8.11,8.42,8.09,8.36,1096503,0
+ZYME.US,D,20230713,000000,8.36,8.6,8.29,8.31,472388,0
+ZYME.US,D,20230714,000000,8.3,8.34,7.89,7.9,356863,0
+ZYME.US,D,20230717,000000,7.9,8.235,7.85,7.97,452993,0
+ZYME.US,D,20230718,000000,7.95,8.05,7.85,7.86,363054,0
+ZYME.US,D,20230719,000000,7.89,8.06,7.825,7.87,500294,0
+ZYME.US,D,20230720,000000,7.89,7.9,7.65,7.77,335521,0
+ZYME.US,D,20230721,000000,7.83,7.94,7.715,7.87,634208,0
+ZYME.US,D,20230724,000000,7.79,7.8,7.25,7.39,605594,0
+ZYME.US,D,20230725,000000,7.39,7.675,7.37,7.45,476606,0
+ZYME.US,D,20230726,000000,7.42,7.55,7.3211,7.51,467984,0
+ZYME.US,D,20230727,000000,7.59,7.66,7.24,7.28,447658,0
+ZYME.US,D,20230728,000000,7.3,7.3963,7.25,7.27,315235,0
+ZYME.US,D,20230731,000000,7.29,7.6,7.29,7.46,523906,0
+ZYME.US,D,20230801,000000,7.47,7.53,7.34,7.45,1362498,0
+ZYME.US,D,20230802,000000,7.35,7.53,7.17,7.32,420391,0
+ZYME.US,D,20230803,000000,7.4,7.55,7.24,7.32,2287116,0
+ZYME.US,D,20230804,000000,7.31,7.63,7.27,7.39,373355,0
+ZYME.US,D,20230807,000000,7.38,7.418,7.08,7.26,430768,0
+ZYME.US,D,20230808,000000,7.23,7.46,7.17,7.29,394500,0
+ZYME.US,D,20230809,000000,7.29,7.725,7.29,7.7,524285,0
+ZYME.US,D,20230810,000000,7.67,7.94,7.62,7.76,676214,0
+ZYME.US,D,20230811,000000,7,7.7257,6.6108,7.17,861676,0
+ZYME.US,D,20230814,000000,7.13,7.499,7.005,7.49,421669,0
+ZYME.US,D,20230815,000000,7.47,7.565,7.38,7.42,267896,0
+ZYME.US,D,20230816,000000,7.37,7.42,7.21,7.27,226669,0
+ZYME.US,D,20230817,000000,7.27,7.37,7.17,7.35,360586,0
+ZYME.US,D,20230818,000000,7.24,7.455,7.2,7.42,303277,0
+ZYME.US,D,20230821,000000,7.41,7.67,7.38,7.65,335847,0
+ZYME.US,D,20230822,000000,7.68,7.935,7.658,7.86,394001,0
+ZYME.US,D,20230823,000000,7.88,8.13,7.88,7.97,1413571,0
+ZYME.US,D,20230824,000000,7.94,7.94,7.622,7.66,213220,0
+ZYME.US,D,20230825,000000,7.68,7.81,7.47,7.7,257460,0
+ZYME.US,D,20230828,000000,7.71,7.9,7.44,7.49,327502,0
+ZYME.US,D,20230829,000000,7.51,7.69,7.45,7.53,379565,0
+ZYME.US,D,20230830,000000,7.52,7.52,7.29,7.35,278087,0
+ZYME.US,D,20230831,000000,7.37,7.45,7.23,7.24,271258,0
+ZYME.US,D,20230901,000000,7.25,7.53,7.25,7.49,254675,0
+ZYME.US,D,20230905,000000,7.47,7.5336,7.315,7.33,439480,0
+ZYME.US,D,20230906,000000,7.31,7.37,7.17,7.2,407537,0
+ZYME.US,D,20230907,000000,7.17,7.17,6.92,6.96,592225,0
+ZYME.US,D,20230908,000000,6.96,7.2,6.87,7.12,368912,0
+ZYME.US,D,20230911,000000,7.14,7.18,6.94,7,276857,0
+ZYME.US,D,20230912,000000,7.01,7.07,6.84,6.87,296341,0
+ZYME.US,D,20230913,000000,7.02,7.02,6.83,6.85,244965,0
+ZYME.US,D,20230914,000000,6.99,6.99,6.75,6.78,316205,0
+ZYME.US,D,20230915,000000,6.79,6.86,6.74,6.8,377342,0
+ZYME.US,D,20230918,000000,6.79,6.845,6.71,6.79,253470,0
+ZYME.US,D,20230919,000000,6.8,6.97,6.7,6.9,291172,0
+ZYME.US,D,20230920,000000,6.92,7,6.605,6.64,253714,0
+ZYME.US,D,20230921,000000,6.58,6.61,6.39,6.46,330417,0
+ZYME.US,D,20230922,000000,6.47,6.52,6.305,6.4,324815,0
+ZYME.US,D,20230925,000000,6.36,6.485,6.26,6.38,238159,0
+ZYME.US,D,20230926,000000,6.33,6.6,6.315,6.37,416528,0
+ZYME.US,D,20230927,000000,6.4,6.455,6.16,6.22,404391,0
+ZYME.US,D,20230928,000000,6.22,6.31,6.11,6.25,423593,0
+ZYME.US,D,20230929,000000,6.29,6.43,6.28,6.34,356172,0
+ZYME.US,D,20231002,000000,6.32,6.385,6.15,6.19,587925,0
+ZYME.US,D,20231003,000000,6.2,6.235,6.085,6.18,422747,0
+ZYME.US,D,20231004,000000,6.18,6.235,6.015,6.22,458512,0
+ZYME.US,D,20231005,000000,6.21,6.28,6.07,6.26,342488,0
+ZYME.US,D,20231006,000000,6.25,6.51,6.205,6.4,336159,0
+ZYME.US,D,20231009,000000,6.38,6.38,6.12,6.28,231731,0
+ZYME.US,D,20231010,000000,6.3,6.46,6.22,6.45,255079,0
+ZYME.US,D,20231011,000000,6.44,6.5,6.345,6.495,311944,0
+ZYME.US,D,20231012,000000,6.5,6.5,6.219,6.42,454223,0
+ZYME.US,D,20231013,000000,6.41,6.52,6.26,6.5,393999,0
+ZYME.US,D,20231016,000000,6.52,7.07,6.455,7.05,472189,0
+ZYME.US,D,20231017,000000,7.02,7.27,7.02,7.25,347409,0
+ZYME.US,D,20231018,000000,7.23,7.32,7.08,7.16,266843,0
+ZYME.US,D,20231019,000000,7.14,7.32,7.07,7.21,342266,0
+ZYME.US,D,20231020,000000,7.24,7.24,7.11,7.19,273671,0
+ZYME.US,D,20231023,000000,7.12,7.21,6.97,7,373060,0
+ZYME.US,D,20231024,000000,7.02,7.09,6.96,7.01,321210,0
+ZYME.US,D,20231025,000000,6.91,7.01,6.76,6.97,373094,0
+ZYME.US,D,20231026,000000,7,7.03,6.59,6.68,321092,0
+ZYME.US,D,20231027,000000,6.75,6.75,6.5124,6.65,493396,0
+ZYME.US,D,20231030,000000,6.69,7.07,6.69,6.99,341042,0
+ZYME.US,D,20231031,000000,6.92,7.18,6.79,7.02,777937,0
+ZYME.US,D,20231101,000000,7.04,7.085,6.895,7.02,398324,0
+ZYME.US,D,20231102,000000,7.1,7.13,6.97,7.05,392139,0
+ZYME.US,D,20231103,000000,7.15,7.555,7.14,7.43,463442,0
+ZYME.US,D,20231106,000000,7.41,7.45,7.25,7.28,335468,0
+ZYME.US,D,20231107,000000,7.3,7.395,7.15,7.37,540295,0
+ZYME.US,D,20231108,000000,7.56,7.89,7.05,7.1,961878,0
+ZYME.US,D,20231109,000000,7.2,7.2,6.83,6.95,540386,0
+ZYME.US,D,20231110,000000,6.99,7.399,6.93,7.29,390355,0
+ZYME.US,D,20231113,000000,7.3,7.36,7.13,7.27,259436,0
+ZYME.US,D,20231114,000000,7.42,7.66,7.42,7.63,331905,0
+ZYME.US,D,20231115,000000,7.62,7.85,7.6139,7.71,435983,0
+ZYME.US,D,20231116,000000,7.68,7.84,7.54,7.78,303882,0
+ZYME.US,D,20231117,000000,7.8,8.2,7.8,8.19,392661,0
+ZYME.US,D,20231120,000000,8.19,8.47,8.19,8.36,337910,0
+ZYME.US,D,20231121,000000,8.29,8.37,8.18,8.22,227352,0
+ZYME.US,D,20231122,000000,8.27,8.35,8.1821,8.34,180322,0
+ZYME.US,D,20231124,000000,8.3,8.52,8.13,8.14,127974,0
+ZYME.US,D,20231127,000000,8.1,8.58,7.98,8.505,287520,0
+ZYME.US,D,20231128,000000,8.42,8.81,8.4167,8.73,355556,0
+ZYME.US,D,20231129,000000,8.78,9.01,8.76,8.82,289039,0
+ZYME.US,D,20231130,000000,8.95,9.34,8.86,8.87,499519,0
+ZYME.US,D,20231201,000000,8.81,9.18,8.72,9.15,287751,0
+ZYME.US,D,20231204,000000,9.13,9.32,8.94,9.23,276583,0
+ZYME.US,D,20231205,000000,9.17,9.3,9,9.01,354873,0
+ZYME.US,D,20231206,000000,9.09,9.31,8.86,9.1,321638,0
+ZYME.US,D,20231207,000000,9.18,9.56,9.15,9.55,434800,0
+ZYME.US,D,20231208,000000,9.46,9.53,9.2,9.29,336195,0
+ZYME.US,D,20231211,000000,9.23,9.4,9.05,9.22,276410,0
+ZYME.US,D,20231212,000000,9.2,9.405,9.1,9.19,336170,0
+ZYME.US,D,20231213,000000,9.19,9.3,8.94,9.25,651713,0
+ZYME.US,D,20231214,000000,9.4,9.41,8.87,9.02,442206,0
+ZYME.US,D,20231215,000000,9.08,9.33,9,9.1,1142196,0
+ZYME.US,D,20231218,000000,9.06,9.26,8.96,9.06,571325,0
+ZYME.US,D,20231219,000000,9.11,9.36,9.1,9.33,358768,0
+ZYME.US,D,20231220,000000,9.38,9.65,9.25,9.27,355603,0
+ZYME.US,D,20231221,000000,9.36,9.53,9.29,9.32,268331,0
+ZYME.US,D,20231222,000000,9.38,9.89,9.34,9.83,410749,0
+ZYME.US,D,20231226,000000,10,10.83,9.995,10.68,1086690,0
+ZYME.US,D,20231227,000000,10.82,10.99,10.695,10.75,560982,0
+ZYME.US,D,20231228,000000,10.7,10.94,10.581,10.7,477806,0
+ZYME.US,D,20231229,000000,10.71,10.72,10.35,10.39,300990,0
+ZYME.US,D,20240102,000000,10.26,10.67,10.25,10.38,568601,0
+ZYME.US,D,20240103,000000,10.43,10.77,10.31,10.67,764717,0
+ZYME.US,D,20240104,000000,10.78,10.96,10.52,10.83,483214,0
+ZYME.US,D,20240105,000000,10.7,10.89,10.36,10.56,931798,0
+ZYME.US,D,20240108,000000,10.56,11.6325,10.4449,11.54,998472,0
+ZYME.US,D,20240109,000000,11.46,11.57,11.13,11.5,741442,0
+ZYME.US,D,20240110,000000,11.54,11.68,10.8,10.98,522783,0
+ZYME.US,D,20240111,000000,10.91,11.08,10.54,10.97,437110,0
+ZYME.US,D,20240112,000000,11.11,11.18,10.63,10.88,224795,0
+ZYME.US,D,20240116,000000,10.76,10.78,10.43,10.54,274510,0
+ZYME.US,D,20240117,000000,10.43,10.5,10.28,10.49,290113,0
+ZYME.US,D,20240118,000000,10.46,10.5009,9.64,9.86,505664,0
+ZYME.US,D,20240119,000000,9.91,9.92,9.68,9.88,393662,0
+ZYME.US,D,20240122,000000,9.92,10.1,9.81,10.05,564632,0
+ZYME.US,D,20240123,000000,10.15,10.33,10.02,10.28,520320,0
+ZYME.US,D,20240124,000000,10.35,10.43,10.11,10.2,518023,0
+ZYME.US,D,20240125,000000,10.32,10.43,10.1,10.32,754631,0
+ZYME.US,D,20240126,000000,10.36,10.6,10.26,10.4,543954,0
+ZYME.US,D,20240129,000000,10.4,10.715,10.06,10.69,340771,0
+ZYME.US,D,20240130,000000,10.69,10.885,10.51,10.79,593895,0
+ZYME.US,D,20240131,000000,10.78,11.165,10.61,10.84,406047,0
+ZYME.US,D,20240201,000000,10.88,11.08,10.6795,10.98,808606,0
+ZYME.US,D,20240202,000000,10.94,11.11,10.74,11,636027,0
+ZYME.US,D,20240205,000000,11,11.05,10.76,10.95,306937,0
+ZYME.US,D,20240206,000000,10.87,11.45,10.83,11.44,531532,0
+ZYME.US,D,20240207,000000,11.4,11.5,11.21,11.33,779972,0
+ZYME.US,D,20240208,000000,11.36,11.635,11.2501,11.47,583527,0
+ZYME.US,D,20240209,000000,11.54,11.72,11.06,11.15,391520,0
+ZYME.US,D,20240212,000000,11.19,11.87,11.012,11.82,778485,0
+ZYME.US,D,20240213,000000,11.45,11.6,11.16,11.28,709443,0
+ZYME.US,D,20240214,000000,11.4,11.54,11.28,11.41,583889,0
+ZYME.US,D,20240215,000000,11.59,11.73,11.475,11.71,403235,0
+ZYME.US,D,20240216,000000,11.79,12.14,11.58,12.02,314014,0
+ZYME.US,D,20240220,000000,12.09,12.53,11.86,12.04,575068,0
+ZYME.US,D,20240221,000000,12.01,12.24,11.62,11.74,294677,0
+ZYME.US,D,20240222,000000,11.93,12.23,11.68,11.93,293415,0
+ZYME.US,D,20240223,000000,11.88,12.07,11.73,11.94,390448,0
+ZYME.US,D,20240226,000000,11.93,12.42,11.885,12.37,232588,0
+ZYME.US,D,20240227,000000,12.52,13.14,12.43,12.9,551294,0
+ZYME.US,D,20240228,000000,12.8,12.9,12.05,12.06,374158,0
+ZYME.US,D,20240229,000000,12.28,12.46,11.96,12.01,666771,0
+ZYME.US,D,20240301,000000,12.05,12.55,11.92,12.51,434425,0
+ZYME.US,D,20240304,000000,12.51,12.67,12.34,12.51,599775,0
+ZYME.US,D,20240305,000000,12.36,12.55,11.85,11.98,496896,0
+ZYME.US,D,20240306,000000,12.1,12.48,12.08,12.23,487292,0
+ZYME.US,D,20240307,000000,11.382,12.48,11.25,11.44,1710823,0
+ZYME.US,D,20240308,000000,11.22,11.85,11.05,11.44,915643,0
+ZYME.US,D,20240311,000000,11.47,11.59,11.03,11.05,407391,0
+ZYME.US,D,20240312,000000,11.15,11.38,10.81,10.81,760740,0
+ZYME.US,D,20240313,000000,10.81,11,10.6904,10.75,688158,0
+ZYME.US,D,20240314,000000,10.73,11.03,10.64,10.77,730724,0
+ZYME.US,D,20240315,000000,10.73,10.93,10.62,10.81,1007600,0
+ZYME.US,D,20240318,000000,10.8,10.9,10.45,10.71,677096,0
+ZYME.US,D,20240319,000000,10.61,10.7725,10.51,10.53,1663644,0
+ZYME.US,D,20240320,000000,10.56,10.885,10.34,10.75,736822,0
+ZYME.US,D,20240321,000000,10.83,10.98,10.59,10.65,293070,0
+ZYME.US,D,20240322,000000,10.67,10.67,10.46,10.52,243751,0
+ZYME.US,D,20240325,000000,10.51,10.55,10.29,10.4,292592,0
+ZYME.US,D,20240326,000000,10.48,10.61,10.42,10.47,345275,0
+ZYME.US,D,20240327,000000,10.51,10.585,10.3,10.3,398746,0
+ZYME.US,D,20240328,000000,10.35,10.57,10.34,10.52,468416,0
+ZYME.US,D,20240401,000000,10.47,10.56,9.56,9.88,744328,0
+ZYME.US,D,20240402,000000,9.69,9.72,9.11,9.23,624596,0
+ZYME.US,D,20240403,000000,9.2,9.675,9.2,9.63,458284,0
+ZYME.US,D,20240404,000000,9.67,9.98,9.4,9.66,478136,0
+ZYME.US,D,20240405,000000,9.66,9.94,9.5,9.65,475035,0
+ZYME.US,D,20240408,000000,9.68,9.88,9.52,9.62,304180,0
+ZYME.US,D,20240409,000000,9.6,9.65,9.11,9.36,650677,0
+ZYME.US,D,20240410,000000,9.08,9.19,8.9903,9.09,546095,0
+ZYME.US,D,20240411,000000,9.18,9.42,9.16,9.36,258591,0
+ZYME.US,D,20240412,000000,9.33,9.39,9.08,9.25,626135,0
+ZYME.US,D,20240415,000000,9.2,9.34,8.97,9.09,776616,0
+ZYME.US,D,20240416,000000,8.98,9.1,8.91,8.93,578733,0
+ZYME.US,D,20240417,000000,8.96,9.2,8.82,8.85,547244,0
+ZYME.US,D,20240418,000000,8.79,8.925,8.6,8.67,731698,0
+ZYME.US,D,20240419,000000,8.65,8.97,8.65,8.85,1002678,0
+ZYME.US,D,20240422,000000,8.88,8.98,8.64,8.71,719984,0
+ZYME.US,D,20240423,000000,8.76,8.93,8.54,8.56,486733,0
+ZYME.US,D,20240424,000000,8.71,8.71,8.47,8.55,588703,0
+ZYME.US,D,20240425,000000,8.46,8.49,8.09,8.11,881392,0
+ZYME.US,D,20240426,000000,8.12,8.3,7.97,8.26,561745,0
+ZYME.US,D,20240429,000000,8.27,8.58,8.25,8.33,438536,0
+ZYME.US,D,20240430,000000,8.31,8.64,8.26,8.58,699830,0
+ZYME.US,D,20240501,000000,8.56,9,8.55,8.76,888264,0
+ZYME.US,D,20240502,000000,8.85,9.23,8.65,9,853420,0
+ZYME.US,D,20240503,000000,8.84,9.24,8.5263,9.2,655723,0
+ZYME.US,D,20240506,000000,9.17,9.35,8.915,9.06,852789,0
+ZYME.US,D,20240507,000000,9.02,9.43,8.83,9.12,1045394,0
+ZYME.US,D,20240508,000000,9.08,9.33,8.88,9.06,879258,0
+ZYME.US,D,20240509,000000,9.01,9.335,8.95,9.23,613359,0
+ZYME.US,D,20240510,000000,9.28,9.28,8.64,8.81,985858,0
+ZYME.US,D,20240513,000000,8.72,9.3,8.71,9.24,921095,0
+ZYME.US,D,20240514,000000,9.37,9.6197,8.92,9,871820,0
+ZYME.US,D,20240515,000000,9.17,9.565,9.01,9.15,851824,0
+ZYME.US,D,20240516,000000,9.17,9.39,9.08,9.38,312647,0
+ZYME.US,D,20240517,000000,9.42,9.44,9.04,9.12,307548,0
+ZYME.US,D,20240520,000000,9.09,9.11,8.905,8.98,294430,0
+ZYME.US,D,20240521,000000,8.94,9.045,8.84,8.91,408723,0
+ZYME.US,D,20240522,000000,8.98,9.33,8.91,9.02,469071,0
+ZYME.US,D,20240523,000000,9,9.05,8.67,8.71,507362,0
+ZYME.US,D,20240524,000000,8.72,8.9,8.62,8.72,310059,0
+ZYME.US,D,20240528,000000,8.8,8.89,8.635,8.71,319137,0
+ZYME.US,D,20240529,000000,8.54,8.55,8.42,8.48,555490,0
+ZYME.US,D,20240530,000000,8.45,8.55,8.39,8.43,456529,0
+ZYME.US,D,20240531,000000,8.33,8.5399,8.31,8.48,859122,0
+ZYME.US,D,20240603,000000,8.63,9.31,8.42,8.43,2261275,0
+ZYME.US,D,20240604,000000,8.43,8.66,8.39,8.415,309985,0
+ZYME.US,D,20240605,000000,8.41,8.97,8.37,8.92,803537,0
+ZYME.US,D,20240606,000000,8.99,9.15,8.8,9.1,326965,0
+ZYME.US,D,20240607,000000,9,9.16,8.86,9.07,592570,0
+ZYME.US,D,20240610,000000,8.99,9.13,8.811,8.97,1182716,0
+ZYME.US,D,20240611,000000,8.94,9.7,8.86,9.61,1017151,0
+ZYME.US,D,20240612,000000,9.77,9.9,9.325,9.36,654195,0
+ZYME.US,D,20240613,000000,9.33,9.47,9.06,9.11,585461,0
+ZYME.US,D,20240614,000000,9.08,9.16,8.91,9.04,591023,0
+ZYME.US,D,20240617,000000,9.17,9.235,8.53,8.54,404556,0
+ZYME.US,D,20240618,000000,8.5,8.75,8.41,8.52,413313,0
+ZYME.US,D,20240620,000000,8.45,8.58,8.29,8.41,256574,0
+ZYME.US,D,20240621,000000,8.5,8.56,8.28,8.41,590778,0
+ZYME.US,D,20240624,000000,8.44,8.4699,8.26,8.4,310502,0
+ZYME.US,D,20240625,000000,8.4,8.4226,8.27,8.36,306365,0
+ZYME.US,D,20240626,000000,8.4,8.44,8.21,8.4,405058,0
+ZYME.US,D,20240627,000000,8.4,8.47,8.27,8.41,375999,0
+ZYME.US,D,20240628,000000,8.42,8.54,8.38,8.51,986346,0
+ZYME.US,D,20240701,000000,8.53,8.65,8.41,8.61,230556,0
+ZYME.US,D,20240702,000000,8.57,8.68,8.35,8.4,543838,0
+ZYME.US,D,20240703,000000,8.43,8.51,8.32,8.39,1146318,0
+ZYME.US,D,20240705,000000,8.38,8.89,8.33,8.88,658043,0
+ZYME.US,D,20240708,000000,8.9,9.33,8.83,8.94,820456,0
+ZYME.US,D,20240709,000000,8.92,9.36,8.83,9.35,378936,0
+ZYME.US,D,20240710,000000,9.36,9.57,9.134,9.24,530288,0
+ZYME.US,D,20240711,000000,9.38,9.9825,9.38,9.87,735053,0
+ZYME.US,D,20240712,000000,9.93,10.39,9.88,10.07,498208,0
+ZYME.US,D,20240715,000000,10.15,10.41,10.15,10.27,752878,0
+ZYME.US,D,20240716,000000,10.41,10.47,10.3,10.35,879584,0
+ZYME.US,D,20240717,000000,10.27,10.62,10.09,10.12,805660,0
+ZYME.US,D,20240718,000000,10.05,10.22,9.74,9.81,467098,0
+ZYME.US,D,20240719,000000,9.87,9.95,9.65,9.78,597545,0
+ZYME.US,D,20240722,000000,9.83,10.31,9.67,10.26,763025,0
+ZYME.US,D,20240723,000000,10.26,10.545,10.11,10.38,672743,0
+ZYME.US,D,20240724,000000,10.29,10.645,10.14,10.4,570261,0
+ZYME.US,D,20240725,000000,10.43,10.77,10.27,10.63,625992,0
+ZYME.US,D,20240726,000000,10.82,11.01,10.63,10.75,697630,0
+ZYME.US,D,20240729,000000,10.74,10.76,10.46,10.6,515797,0
+ZYME.US,D,20240730,000000,10.65,10.79,10.29,10.42,397701,0
+ZYME.US,D,20240731,000000,10.49,10.735,10.2,10.46,377411,0
+ZYME.US,D,20240801,000000,10.46,10.51,10.01,10.11,709799,0
+ZYME.US,D,20240802,000000,10.6,11.16,9.67,10.2,1623257,0
+ZYME.US,D,20240805,000000,9.6,10.1,9.405,10,1219871,0
+ZYME.US,D,20240806,000000,9.99,10.49,9.89,10.15,797266,0
+ZYME.US,D,20240807,000000,10.29,10.34,9.77,9.83,846599,0
+ZYME.US,D,20240808,000000,10.04,10.3,9.79,10.2,648964,0
+ZYME.US,D,20240809,000000,10.2,10.365,10.09,10.12,825762,0
+ZYME.US,D,20240812,000000,10.19,10.51,10.075,10.36,660490,0
+ZYME.US,D,20240813,000000,10.31,10.67,10.16,10.23,745829,0
+ZYME.US,D,20240814,000000,10.28,10.29,9.995,10.14,779953,0
+ZYME.US,D,20240815,000000,10.32,10.69,10.21,10.5,970183,0
+ZYME.US,D,20240816,000000,10.51,10.65,10.395,10.48,663732,0
+ZYME.US,D,20240819,000000,10.42,10.59,10.26,10.49,569880,0
+ZYME.US,D,20240820,000000,10.46,10.88,10.44,10.87,556677,0
+ZYME.US,D,20240821,000000,10.93,11.2,10.77,11.1,649653,0
+ZYME.US,D,20240822,000000,11.15,11.39,10.98,11.16,875004,0
+ZYME.US,D,20240823,000000,11.24,11.48,11.19,11.39,1369362,0
+ZYME.US,D,20240826,000000,11.5,11.58,11.345,11.54,737694,0
+ZYME.US,D,20240827,000000,11.51,11.66,11.34,11.57,449979,0
+ZYME.US,D,20240828,000000,11.5,11.65,11.26,11.38,764393,0
+ZYME.US,D,20240829,000000,11.46,11.77,11.29,11.72,1054236,0
+ZYME.US,D,20240830,000000,11.79,11.84,11.535,11.73,375073,0
+ZYME.US,D,20240903,000000,11.61,12.01,11.41,11.52,741144,0
+ZYME.US,D,20240904,000000,11.38,11.69,11.18,11.59,711203,0
+ZYME.US,D,20240905,000000,11.68,11.88,11.51,11.76,736117,0
+ZYME.US,D,20240906,000000,11.78,11.95,11.35,11.56,839988,0
+ZYME.US,D,20240909,000000,11.54,12.05,11.49,11.7,796591,0
+ZYME.US,D,20240910,000000,11.67,12.1,11.64,12.025,594984,0
+ZYME.US,D,20240911,000000,11.96,12.38,11.94,12.1,1199841,0
+ZYME.US,D,20240912,000000,12.1,12.28,11.93,12.18,597061,0
+ZYME.US,D,20240913,000000,12.23,12.67,12.2,12.54,677029,0
+ZYME.US,D,20240916,000000,12.6,12.69,12.4,12.51,676934,0
+ZYME.US,D,20240917,000000,12.5,12.66,12.089,12.3,1049201,0
+ZYME.US,D,20240918,000000,12.3,12.78,12.245,12.52,631807,0
+ZYME.US,D,20240919,000000,12.72,13.14,12.55,13.05,717126,0
+ZYME.US,D,20240920,000000,13.04,13.23,12.89,13.09,1576190,0
+ZYME.US,D,20240923,000000,13.23,13.2703,12.755,12.76,951720,0
+ZYME.US,D,20240924,000000,12.78,12.84,12.47,12.5,456802,0
+ZYME.US,D,20240925,000000,12.51,12.65,12.39,12.51,734044,0
+ZYME.US,D,20240926,000000,12.58,12.65,12.46,12.47,275072,0
+ZYME.US,D,20240927,000000,12.58,12.61,12.35,12.42,283610,0
+ZYME.US,D,20240930,000000,12.4,12.69,12.4,12.54,763893,0
+ZYME.US,D,20241001,000000,12.59,12.59,12.095,12.35,657710,0
+ZYME.US,D,20241002,000000,12.24,12.535,12.08,12.39,370190,0
+ZYME.US,D,20241003,000000,12.35,12.47,11.99,12.19,668347,0
+ZYME.US,D,20241004,000000,12.37,12.6,12.3,12.57,536324,0
+ZYME.US,D,20241007,000000,12.55,12.6,12.38,12.49,411833,0
+ZYME.US,D,20241008,000000,12.57,12.85,12.5,12.53,300397,0
+ZYME.US,D,20241009,000000,12.52,12.74,12.41,12.73,305895,0
+ZYME.US,D,20241010,000000,12.57,13.2,12.55,12.84,296784,0
+ZYME.US,D,20241011,000000,12.8,13.23,12.61,13.2,356271,0
+ZYME.US,D,20241014,000000,13.21,13.4,13.17,13.3,318996,0
+ZYME.US,D,20241015,000000,13.34,14.04,13.34,13.925,937954,0
+ZYME.US,D,20241016,000000,13.99,14.05,13.49,13.5,479672,0
+ZYME.US,D,20241017,000000,13.5,13.69,13.4,13.47,243875,0
+ZYME.US,D,20241018,000000,13.48,13.65,13.42,13.48,286220,0
+ZYME.US,D,20241021,000000,13.4,13.4799,13.12,13.17,340161,0
+ZYME.US,D,20241022,000000,13.11,13.235,13.01,13.14,349522,0
+ZYME.US,D,20241023,000000,13.05,13.205,12.98,13.11,458610,0
+ZYME.US,D,20241024,000000,13.14,13.225,12.86,12.92,247917,0
+ZYME.US,D,20241025,000000,12.98,13.14,12.89,12.93,253803,0
+ZYME.US,D,20241028,000000,13.27,13.435,13.01,13.24,639747,0
+ZYME.US,D,20241029,000000,13.25,13.74,13.2,13.7,335794,0
+ZYME.US,D,20241030,000000,13.63,13.96,13.63,13.87,459430,0
+ZYME.US,D,20241031,000000,13.87,13.9699,13.51,13.7,800652,0
+ZYME.US,D,20241101,000000,12.77,13.49,12.39,13.28,1211665,0
+ZYME.US,D,20241104,000000,13.3,15,13.17,14.76,1034536,0
+ZYME.US,D,20241105,000000,14.7,14.8599,14.37,14.66,365686,0
+ZYME.US,D,20241106,000000,14.99,15.63,14.77,15.61,605831,0
+ZYME.US,D,20241107,000000,16.37,17.26,16.15,16.77,888935,0
+ZYME.US,D,20241108,000000,16.66,16.95,16.44,16.63,678740,0
+ZYME.US,D,20241111,000000,16.69,17.36,16.69,17.33,573294,0
+ZYME.US,D,20241112,000000,17.27,17.7,17.11,17.4,560662,0
+ZYME.US,D,20241113,000000,17.5,17.67,16.86,17.21,395809,0
+ZYME.US,D,20241114,000000,17.23,17.37,16.21,16.26,622835,0
+ZYME.US,D,20241115,000000,16.24,16.24,15,15.39,628015,0
+ZYME.US,D,20241118,000000,15.37,15.405,14.76,14.91,341836,0
+ZYME.US,D,20241119,000000,14.71,14.97,14.5,14.77,401132,0
+ZYME.US,D,20241120,000000,14.67,14.76,14.43,14.55,374398,0
+ZYME.US,D,20241121,000000,14.8,15,13.4,13.68,714021,0
+ZYME.US,D,20241122,000000,13.74,14.54,13.57,14.29,511984,0
+ZYME.US,D,20241125,000000,14.47,14.73,14.17,14.2,332204,0
+ZYME.US,D,20241126,000000,14.13,14.32,13.77,14.3,304997,0
+ZYME.US,D,20241127,000000,14.34,14.6,14.06,14.42,338474,0
+ZYME.US,D,20241129,000000,14.46,14.5451,14.04,14.09,333186,0
+ZYME.US,D,20241202,000000,14.23,14.77,14,14.5,553698,0
+ZYME.US,D,20241203,000000,14.49,14.53,13.85,13.95,333205,0
+ZYME.US,D,20241204,000000,14.04,14.34,13.955,14.11,507560,0
+ZYME.US,D,20241205,000000,14.08,14.31,13.9,14.2,247147,0
+ZYME.US,D,20241206,000000,14.18,14.49,14.09,14.25,407260,0
+ZYME.US,D,20241209,000000,14.17,14.35,13.12,13.14,422602,0
+ZYME.US,D,20241210,000000,13.02,13.335,12.8,13.06,524604,0
+ZYME.US,D,20241211,000000,13.18,13.23,12.81,13.1,443537,0
+ZYME.US,D,20241212,000000,13.36,13.77,12.61,12.62,419356,0
+ZYME.US,D,20241213,000000,12.63,12.8312,12.43,12.58,388896,0
+ZYME.US,D,20241216,000000,13.47,14.1,13.32,13.77,597981,0
+ZYME.US,D,20241217,000000,13.55,13.84,13.08,13.37,494607,0
+ZYME.US,D,20241218,000000,13.31,13.375,12.48,12.74,536352,0
+ZYME.US,D,20241219,000000,12.91,13.63,12.67,13.58,801542,0
+ZYME.US,D,20241220,000000,13.24,14.15,13.11,14.14,1608511,0
+ZYME.US,D,20241223,000000,14.3,14.4,13.57,14.28,665670,0
+ZYME.US,D,20241224,000000,14.3,14.35,13.845,14.14,208994,0
+ZYME.US,D,20241226,000000,14.03,14.51,13.8,14.5,263450,0
+ZYME.US,D,20241227,000000,14.52,14.5866,13.96,14.5,469356,0
+ZYME.US,D,20241230,000000,14.61,14.68,13.771,14.51,360128,0
+ZYME.US,D,20241231,000000,14.62,14.88,14.26,14.64,484379,0
+ZYME.US,D,20250102,000000,14.66,15.04,14.42,14.78,533540,0
+ZYME.US,D,20250103,000000,16.46,17.07,14.99,15.01,845721,0
+ZYME.US,D,20250106,000000,15.25,15.25,14.44,14.46,748367,0
+ZYME.US,D,20250107,000000,14.22,14.56,14.04,14.31,374999,0
+ZYME.US,D,20250108,000000,14.21,14.28,13.915,14.13,267050,0
+ZYME.US,D,20250110,000000,13.8,13.94,12.89,13.22,799508,0
+ZYME.US,D,20250113,000000,13.4,14.07,12.8,13.96,765249,0
+ZYME.US,D,20250114,000000,14.14,14.14,13.34,13.62,361021,0
+ZYME.US,D,20250115,000000,13.96,14.55,13.71,14.04,383988,0
+ZYME.US,D,20250116,000000,14.63,14.63,13.75,13.99,513650,0
+ZYME.US,D,20250117,000000,14.11,14.13,13.58,13.88,323783,0
+ZYME.US,D,20250121,000000,14.09,14.385,13.88,14.29,277627,0
+ZYME.US,D,20250122,000000,14.4,14.71,14.16,14.67,290502,0
+ZYME.US,D,20250123,000000,14.49,15,14.43,14.82,420776,0
+ZYME.US,D,20250124,000000,14.63,14.81,14.415,14.59,304355,0
+ZYME.US,D,20250127,000000,14.45,15.08,14.37,14.45,368063,0
+ZYME.US,D,20250128,000000,14.41,14.78,14.26,14.56,246646,0
+ZYME.US,D,20250129,000000,14.56,14.95,14.4053,14.61,233527,0
+ZYME.US,D,20250130,000000,14.79,14.99,14.5,14.74,164681,0
+ZYME.US,D,20250131,000000,14.77,14.97,14.48,14.6,277600,0
+ZYME.US,D,20250203,000000,14.24,15.08,14.15,14.7,556234,0
+ZYME.US,D,20250204,000000,14.64,14.99,14.22,14.24,439852,0
+ZYME.US,D,20250205,000000,14.335,14.98,14.24,14.95,281069,0
+ZYME.US,D,20250206,000000,14.99,15.14,14.6853,14.91,225054,0
+ZYME.US,D,20250207,000000,14.79,14.955,14.19,14.28,315530,0
+ZYME.US,D,20250210,000000,14.32,14.58,14.07,14.19,280800,0
+ZYME.US,D,20250211,000000,13.94,14.09,13.23,13.25,411992,0
+ZYME.US,D,20250212,000000,13,14.34,12.8215,14.3,724138,0
+ZYME.US,D,20250213,000000,14.32,14.69,14.23,14.62,288583,0
+ZYME.US,D,20250214,000000,14.73,15.155,14.61,15.01,242322,0
+ZYME.US,D,20250218,000000,15,15.25,14.4531,14.67,324131,0
+ZYME.US,D,20250219,000000,14.63,14.82,14.5,14.82,318606,0
+ZYME.US,D,20250220,000000,14.72,14.82,13.89,14.02,468170,0
+ZYME.US,D,20250221,000000,14.19,14.405,13.85,14.39,342870,0
+ZYME.US,D,20250224,000000,14.39,14.39,13.85,13.95,272699,0
+ZYME.US,D,20250225,000000,14.04,14.04,13.11,13.57,455462,0
+ZYME.US,D,20250226,000000,14.01,14.01,13.29,13.86,465767,0
+ZYME.US,D,20250227,000000,13.86,14.07,13.3,13.34,321929,0
+ZYME.US,D,20250228,000000,13.28,13.69,13.11,13.4,807971,0
+ZYME.US,D,20250303,000000,13.43,13.46,12.46,12.74,724192,0
+ZYME.US,D,20250304,000000,12.5,12.97,12.4,12.75,800199,0
+ZYME.US,D,20250305,000000,12.72,13.18,12.6979,13.18,673861,0
+ZYME.US,D,20250306,000000,12.44,12.5,11.68,12.13,1391608,0
+ZYME.US,D,20250307,000000,12.21,12.21,11.67,12,691879,0
+ZYME.US,D,20250310,000000,11.77,11.84,10.97,11.1,1105734,0
+ZYME.US,D,20250311,000000,11.21,11.73,10.96,11.7,1100922,0
+ZYME.US,D,20250312,000000,11.9,12.55,11.82,12.28,966121,0
+ZYME.US,D,20250313,000000,12.28,12.57,12.07,12.55,1214054,0
+ZYME.US,D,20250314,000000,12.955,13.17,12.23,12.25,577775,0
+ZYME.US,D,20250317,000000,12.23,12.645,11.85,12.58,667109,0
+ZYME.US,D,20250318,000000,12.65,12.97,12.11,12.34,664290,0
+ZYME.US,D,20250319,000000,12.36,12.8,12.085,12.79,592949,0
+ZYME.US,D,20250320,000000,12.86,13,12.635,12.93,697501,0
+ZYME.US,D,20250321,000000,12.8,13.03,12.64,12.72,800233,0
+ZYME.US,D,20250324,000000,12.88,13.21,12.8,13.05,526328,0
+ZYME.US,D,20250325,000000,13.19,13.2751,12.67,12.8,647048,0
+ZYME.US,D,20250326,000000,12.75,12.75,12.15,12.35,654464,0
+ZYME.US,D,20250327,000000,12.31,12.71,12.1623,12.51,317200,0
+ZYME.US,D,20250328,000000,12.59,12.6356,12.2,12.37,320353,0
+ZYME.US,D,20250331,000000,12.07,12.095,11.52,11.91,577425,0
+ZYME.US,D,20250401,000000,11.81,12.05,11.485,11.62,680431,0
+ZYME.US,D,20250402,000000,11.73,12.01,11.44,11.92,523489,0
+ZYME.US,D,20250403,000000,11.57,12.075,11.54,11.75,1104776,0
+ZYME.US,D,20250404,000000,11.4,11.75,10.61,10.95,1241592,0
+ZYME.US,D,20250407,000000,10.15,10.745,9.71,10.43,1187747,0
+ZYME.US,D,20250408,000000,11.06,11.095,9.74,9.91,943093,0
+ZYME.US,D,20250409,000000,9.52,10.235,9.22,10,2279913,0
+ZYME.US,D,20250410,000000,9.61,9.8,9.03,9.44,1243003,0
+ZYME.US,D,20250411,000000,9.43,10.73,9.4,10.63,1129355,0
+ZYME.US,D,20250414,000000,10.86,11.18,10.75,11,908206,0
+ZYME.US,D,20250415,000000,10.93,11.48,10.905,10.94,568744,0
+ZYME.US,D,20250416,000000,10.86,11.31,10.69,11.25,638370,0
+ZYME.US,D,20250417,000000,11.23,11.59,11.12,11.53,383335,0
+ZYME.US,D,20250421,000000,11.47,12.15,11.34,11.75,826941,0
+ZYME.US,D,20250422,000000,11.91,12.28,11.665,12.16,715625,0
+ZYME.US,D,20250423,000000,12.53,12.93,12.31,12.45,520409,0
+ZYME.US,D,20250424,000000,12.49,12.625,12.14,12.52,353171,0
+ZYME.US,D,20250425,000000,12.41,12.58,12.23,12.57,370379,0
+ZYME.US,D,20250428,000000,12.66,12.98,12.66,12.88,494808,0
+ZYME.US,D,20250429,000000,12.79,12.84,12.48,12.69,341932,0
+ZYME.US,D,20250430,000000,12.57,13.145,12.5,13.01,555081,0
+ZYME.US,D,20250501,000000,12.95,13.08,12.51,12.88,409672,0
+ZYME.US,D,20250502,000000,12.9,13.23,12.9,12.96,309636,0
+ZYME.US,D,20250505,000000,12.95,13.055,12.76,12.85,415969,0
+ZYME.US,D,20250506,000000,12.67,12.8,11.72,11.74,546665,0
+ZYME.US,D,20250507,000000,12.02,12.02,11.23,11.34,462652,0
+ZYME.US,D,20250508,000000,11.34,11.37,10.86,11.32,761774,0
+ZYME.US,D,20250509,000000,11.38,12.185,11,11.305,658554,0
+ZYME.US,D,20250512,000000,11.61,12.2,11.34,12.02,533316,0
+ZYME.US,D,20250513,000000,12.01,12.11,11.52,11.61,428154,0
+ZYME.US,D,20250514,000000,11.58,11.73,11.13,11.25,337601,0
+ZYME.US,D,20250515,000000,11.24,11.56,10.93,11.53,339519,0
+ZYME.US,D,20250516,000000,11.54,11.79,11.51,11.71,333063,0
+ZYME.US,D,20250519,000000,11.68,11.96,11.46,11.82,245350,0
+ZYME.US,D,20250520,000000,12.12,12.7,11.96,12.43,606940,0
+ZYME.US,D,20250521,000000,12.28,12.74,11.8,11.94,423178,0
+ZYME.US,D,20250522,000000,11.89,11.9999,11.47,11.48,479904,0
+ZYME.US,D,20250523,000000,11.32,11.665,11.29,11.54,349421,0
+ZYME.US,D,20250527,000000,11.62,11.81,11.1,11.22,355350,0
+ZYME.US,D,20250528,000000,11.24,11.54,11.05,11.23,641238,0
+ZYME.US,D,20250529,000000,11.26,11.42,11.04,11.35,247578,0
+ZYME.US,D,20250530,000000,11.23,11.72,11.02,11.43,504343,0
+ZYME.US,D,20250602,000000,11.5,11.83,11.32,11.64,298998,0
+ZYME.US,D,20250603,000000,11.82,12.25,11.61,12.08,336267,0
+ZYME.US,D,20250604,000000,12.07,12.57,12.07,12.2,301891,0
+ZYME.US,D,20250605,000000,12.21,12.44,11.92,12.13,263727,0
+ZYME.US,D,20250606,000000,12.33,12.7548,12.33,12.6,362351,0
+ZYME.US,D,20250609,000000,12.8,12.92,12.275,12.45,728012,0
+ZYME.US,D,20250610,000000,12.54,13.3,12.45,13.07,673172,0
+ZYME.US,D,20250611,000000,13.19,13.22,12.79,12.88,351581,0
+ZYME.US,D,20250612,000000,12.73,13.435,12.64,13.1,334210,0
+ZYME.US,D,20250613,000000,12.51,12.915,12.33,12.67,613337,0
+ZYME.US,D,20250616,000000,12.82,12.86,12.475,12.65,312777,0
+ZYME.US,D,20250617,000000,12.56,12.6385,12.12,12.24,348393,0
+ZYME.US,D,20250618,000000,12.25,12.65,12.11,12.63,526375,0
+ZYME.US,D,20250620,000000,12.63,12.67,12.0634,12.48,823051,0
+ZYME.US,D,20250623,000000,12.31,12.52,12.08,12.47,384819,0
+ZYME.US,D,20250624,000000,12.62,12.9,12.4252,12.82,458520,0
+ZYME.US,D,20250625,000000,12.78,12.89,12.485,12.71,310197,0
+ZYME.US,D,20250626,000000,12.56,12.72,12.36,12.37,301430,0
+ZYME.US,D,20250627,000000,12.37,12.47,12.17,12.47,2153847,0
+ZYME.US,D,20250630,000000,12.59,12.79,12.39,12.55,420705,0
+ZYME.US,D,20250701,000000,12.45,12.64,12.16,12.41,372909,0
+ZYME.US,D,20250702,000000,12.42,12.95,12.335,12.89,288514,0
+ZYME.US,D,20250703,000000,12.96,13.14,12.84,13.04,285970,0
+ZYME.US,D,20250707,000000,12.88,13.11,12.75,13.08,374242,0
+ZYME.US,D,20250708,000000,13.13,13.25,12.78,12.95,395144,0
+ZYME.US,D,20250709,000000,13.07,13.67,13,13.57,549962,0
+ZYME.US,D,20250710,000000,13.47,13.7,13.43,13.66,503634,0
+ZYME.US,D,20250711,000000,13.58,13.8,13.29,13.34,363275,0
+ZYME.US,D,20250714,000000,13.28,13.6,13.2359,13.35,355294,0
+ZYME.US,D,20250715,000000,13.44,13.485,12.77,12.88,325366,0
+ZYME.US,D,20250716,000000,12.93,13.535,12.93,13.52,537713,0
+ZYME.US,D,20250717,000000,13.66,15,13.66,14.48,1086598,0
+ZYME.US,D,20250718,000000,14.67,14.874,14.195,14.25,431049,0
+ZYME.US,D,20250721,000000,14.34,14.575,13.9767,14.32,388435,0
+ZYME.US,D,20250722,000000,14.37,14.5,14.17,14.32,339890,0
+ZYME.US,D,20250723,000000,14.4,14.5,14.22,14.29,242946,0
+ZYME.US,D,20250724,000000,14.25,14.465,13.99,14.01,319136,0
+ZYME.US,D,20250725,000000,14.03,14.23,13.32,13.33,248400,0
+ZYME.US,D,20250728,000000,13.56,13.81,13.42,13.46,285300,0
+ZYME.US,D,20250729,000000,13.52,13.58,13.03,13.51,357410,0
+ZYME.US,D,20250730,000000,13.6,13.795,12.91,12.94,401373,0
+ZYME.US,D,20250731,000000,12.88,13.03,12.52,12.56,335747,0
+ZYME.US,D,20250801,000000,12.4,12.7,12.2612,12.57,637973,0
+ZYME.US,D,20250804,000000,12.65,12.72,12.36,12.6,290909,0
+ZYME.US,D,20250805,000000,12.6,13.19,12.31,12.54,381421,0
+ZYME.US,D,20250806,000000,12.44,12.46,11.93,12.41,765937,0
+ZYME.US,D,20250807,000000,12.39,12.59,11.96,12.16,394059,0
+ZYME.US,D,20250808,000000,12.44,12.53,11.51,12.02,872782,0
+ZYME.US,D,20250811,000000,12.32,12.48,11.86,12.44,463294,0
+ZYME.US,D,20250812,000000,12.51,13.07,12.5,13.02,366843,0
+ZYME.US,D,20250813,000000,13.18,14.05,13.0552,13.94,702519,0
+ZYME.US,D,20250814,000000,13.86,14.4,13.69,14.3,545236,0
+ZYME.US,D,20250815,000000,14.055,14.51,14.055,14.36,355474,0
+ZYME.US,D,20250818,000000,14.37,14.6753,13.965,14.05,424523,0
+ZYME.US,D,20250819,000000,14,14.115,13.48,14.1,347850,0
+ZYME.US,D,20250820,000000,14.13,14.34,14.03,14.32,247297,0
+ZYME.US,D,20250821,000000,14.26,14.57,14.15,14.39,315163,0
+ZYME.US,D,20250822,000000,14.53,15.38,14.53,15.1,482375,0
+ZYME.US,D,20250825,000000,15.11,15.28,14.54,14.57,380108,0
+ZYME.US,D,20250826,000000,14.82,14.98,14.57,14.83,321152,0
+ZYME.US,D,20250827,000000,14.78,14.95,14.66,14.93,241148,0
+ZYME.US,D,20250828,000000,15,15.35,14.76,14.84,861558,0
+ZYME.US,D,20250829,000000,14.8,15.085,14.65,14.81,314217,0
+ZYME.US,D,20250902,000000,13.91,14.72,13.8,14.01,627129,0
+ZYME.US,D,20250903,000000,13.66,14.22,13.6,14.14,715182,0
+ZYME.US,D,20250904,000000,14.14,14.47,14.055,14.08,428683,0
+ZYME.US,D,20250905,000000,14.1,15.28,14.06,15.05,627502,0
+ZYME.US,D,20250908,000000,15,15.515,14.69,15.19,508845,0
+ZYME.US,D,20250909,000000,15.15,15.34,14.97,15.23,386412,0
+ZYME.US,D,20250910,000000,15.23,15.525,15.1443,15.19,519361,0
+ZYME.US,D,20250911,000000,15.26,16.36,14.88,16.32,760460,0
+ZYME.US,D,20250912,000000,16.37,16.37,15.73,15.74,336972,0
+ZYME.US,D,20250915,000000,15.75,15.995,15.49,15.93,387933,0
+ZYME.US,D,20250916,000000,15.93,16.29,15.805,15.84,389176,0
+ZYME.US,D,20250917,000000,15.88,16.555,15.7851,15.87,531409,0
+ZYME.US,D,20250918,000000,16.08,16.595,15.89,16.49,827032,0
+ZYME.US,D,20250919,000000,16.39,16.65,16.0454,16.25,1012845,0
+ZYME.US,D,20250922,000000,16.1,16.735,15.86,16.53,901866,0
+ZYME.US,D,20250923,000000,16.37,16.57,16.235,16.36,607734,0
+ZYME.US,D,20250924,000000,16.44,16.6099,16.055,16.3,521157,0
+ZYME.US,D,20250925,000000,16.18,16.2,15.81,16.16,563235,0
+ZYME.US,D,20250926,000000,16.27,16.66,16.06,16.6,521714,0
+ZYME.US,D,20250929,000000,16.86,17.6,16.74,17.23,555499,0
+ZYME.US,D,20250930,000000,17.19,17.39,16.875,17.08,653526,0
+ZYME.US,D,20251001,000000,16.99,17.32,16.895,16.94,1053168,0
+ZYME.US,D,20251002,000000,16.96,17.18,16.745,16.9,646689,0
+ZYME.US,D,20251003,000000,17,17.21,16.79,16.94,558762,0
+ZYME.US,D,20251006,000000,17.04,17.4,16.625,16.685,782441,0
+ZYME.US,D,20251007,000000,16.79,16.905,16.2,16.5,828690,0
+ZYME.US,D,20251008,000000,16.65,16.86,16.42,16.68,596102,0
+ZYME.US,D,20251009,000000,16.69,16.97,16.57,16.92,448707,0
+ZYME.US,D,20251010,000000,17.3,18.35,17.27,18.06,1088022,0
+ZYME.US,D,20251013,000000,18.1,18.49,17.735,18.11,479874,0
+ZYME.US,D,20251014,000000,18.96,19.5,17.94,18.23,933262,0
+ZYME.US,D,20251015,000000,18.35,18.69,18.07,18.62,536842,0
+ZYME.US,D,20251016,000000,18.94,19.37,18.3,18.55,654079,0
+ZYME.US,D,20251017,000000,18.36,18.5671,18.205,18.4,446981,0
+ZYME.US,D,20251020,000000,18.68,19.1,18.28,18.32,821959,0
+ZYME.US,D,20251021,000000,18.32,18.455,17.92,17.93,613031,0
+ZYME.US,D,20251022,000000,17.92,18.11,17.43,17.67,858789,0
+ZYME.US,D,20251023,000000,17.6,17.87,17.305,17.41,597418,0
+ZYME.US,D,20251024,000000,17.45,18.13,17.27,17.74,818577,0
+ZYME.US,D,20251027,000000,17.74,18.85,17.69,18.47,2690874,0
+ZYME.US,D,20251028,000000,18.65,19.42,18.47,19.3,1662992,0
+ZYME.US,D,20251029,000000,19.4,19.41,19,19.38,1632630,0
+ZYME.US,D,20251030,000000,19.28,19.98,18.865,19.12,911861,0
+ZYME.US,D,20251031,000000,19.05,19.2,18.765,19.085,345079,0
+ZYME.US,D,20251103,000000,19,19.15,18.41,18.89,676381,0
+ZYME.US,D,20251104,000000,18.38,18.77,18,18.16,551766,0
+ZYME.US,D,20251105,000000,18.2,18.43,17.895,18.05,431760,0
+ZYME.US,D,20251106,000000,18.22,18.23,17.565,17.9,1274834,0
+ZYME.US,D,20251107,000000,17.01,17.22,16.0034,16.46,1481658,0
+ZYME.US,D,20251110,000000,16.62,18.24,16.565,18.05,1487637,0
+ZYME.US,D,20251111,000000,18.53,19.779,18.21,19.68,1691683,0
+ZYME.US,D,20251112,000000,19.97,20.17,19.32,19.37,1496902,0
+ZYME.US,D,20251113,000000,19,19.09,18.3675,18.5,953308,0
+ZYME.US,D,20251114,000000,18.21,19.07,18.2,18.52,824807,0
+ZYME.US,D,20251117,000000,24.002,26.19,22.5535,23.9,11163627,0
+ZYME.US,D,20251118,000000,24.28,24.4999,22.05,22.99,3658859,0
+ZYME.US,D,20251119,000000,23.005,23.005,21.89,22.6,1938163,0
+ZYME.US,D,20251120,000000,23,23.98,22.8875,23.82,1535536,0
+ZYME.US,D,20251121,000000,23.82,25,23.77,24.02,1688378,0
+ZYME.US,D,20251124,000000,24.3,25,23.985,24.99,2646955,0
+ZYME.US,D,20251125,000000,25.01,26.2069,24.74,26.18,1638455,0
+ZYME.US,D,20251126,000000,26.25,28.49,26.18,27.33,2198126,0
+ZYME.US,D,20251128,000000,27.45,27.6932,26.41,26.71,578115,0
+ZYME.US,D,20251201,000000,26.46,26.91,25.8,26.03,830801,0
+ZYME.US,D,20251202,000000,26.12,26.659,24.83,25.1,1196145,0
+ZYME.US,D,20251203,000000,25.48,26.51,25.3,26.22,669600,0
+ZYME.US,D,20251204,000000,26.18,26.96,25.91,26.52,636477,0
+ZYME.US,D,20251205,000000,26.68,27,25.98,26.69,562227,0
+ZYME.US,D,20251208,000000,26.95,27.49,26.235,26.41,603592,0
+ZYME.US,D,20251209,000000,26.41,26.77,25.4288,25.805,695585,0
+ZYME.US,D,20251210,000000,25.78,26.18,25.45,25.87,698806,0
+ZYME.US,D,20251211,000000,25.91,26.07,24.79,24.94,640598,0
+ZYME.US,D,20251212,000000,26.28,26.46,25.44,25.48,715982,0
+ZYME.US,D,20251215,000000,25.63,26.14,25.295,25.97,470721,0
+ZYME.US,D,20251216,000000,25.78,26.2,25.47,25.835,480942,0
+ZYME.US,D,20251217,000000,26.33,26.55,24.88,25.59,887572,0
+ZYME.US,D,20251218,000000,26,26.49,25.5206,26.4,534107,0
+ZYME.US,D,20251219,000000,26.43,27.36,26.42,27.23,925065,0
+ZYME.US,D,20251222,000000,27.23,27.94,26.82,27.62,597967,0
+ZYME.US,D,20251223,000000,27.28,27.68,25.94,26.79,756757,0
+ZYME.US,D,20251224,000000,27.11,27.28,26.74,26.86,232881,0
+ZYME.US,D,20251226,000000,26.87,26.9801,26.51,26.87,241331,0
+ZYME.US,D,20251229,000000,26.66,26.855,26.19,26.74,413922,0
+ZYME.US,D,20251230,000000,26.48,26.91,26.1,26.54,682110,0
+ZYME.US,D,20251231,000000,26.43,26.88,26.15,26.33,488597,0
+ZYME.US,D,20260102,000000,26.12,26.84,25.68,26.62,589677,0
+ZYME.US,D,20260105,000000,26.59,27.1299,24.59,25.48,1657046,0
+ZYME.US,D,20260106,000000,25.32,25.32,23.71,24.18,1744906,0
+ZYME.US,D,20260107,000000,24.09,25.35,24.04,24.85,2527871,0
+ZYME.US,D,20260108,000000,24.54,24.95,22.94,23.1,1322092,0
+ZYME.US,D,20260109,000000,23.46,23.81,22.8,23.17,984313,0
+ZYME.US,D,20260112,000000,23.01,23.43,22.46,23.16,1062258,0
+ZYME.US,D,20260113,000000,23.35,24.35,23.23,23.92,946991,0
+ZYME.US,D,20260114,000000,23.71,24.67,23.15,24.62,981131,0
+ZYME.US,D,20260115,000000,24.65,24.8,23.14,23.63,1130005,0
+ZYME.US,D,20260116,000000,23.86,23.86,23.14,23.47,525766,0
+ZYME.US,D,20260120,000000,22.94,24.1,22.8,23.67,644975,0
+ZYME.US,D,20260121,000000,24.015,24.17,23.24,23.95,640210,0
+ZYME.US,D,20260122,000000,23.95,24.31,23.5,23.55,590451,0
+ZYME.US,D,20260123,000000,23.37,23.76,23.125,23.24,742188,0
+ZYME.US,D,20260126,000000,22.87,23.17,22.5093,22.91,1017764,0
+ZYME.US,D,20260127,000000,22.87,23.29,22.8001,23.25,472354,0
+ZYME.US,D,20260128,000000,23.01,23.01,22.19,22.31,652771,0
+ZYME.US,D,20260129,000000,22.21,22.725,22.08,22.38,625269,0
+ZYME.US,D,20260130,000000,22.2,22.765,22,22.53,560163,0
+ZYME.US,D,20260202,000000,22.45,23.34,22.45,23.17,455582,0
+ZYME.US,D,20260203,000000,23.15,23.66,22.86,23.44,480944,0
+ZYME.US,D,20260204,000000,23.75,23.79,22.48,23.11,578571,0
+ZYME.US,D,20260205,000000,22.94,23.53,21.97,22.02,619250,0
+ZYME.US,D,20260206,000000,22.38,23.06,22.34,22.72,575661,0
+ZYME.US,D,20260209,000000,22.52,22.75,22.245,22.51,602398,0
+ZYME.US,D,20260210,000000,22.79,22.925,22.25,22.73,490077,0
+ZYME.US,D,20260211,000000,22.65,22.9,22.07,22.83,680982,0
+ZYME.US,D,20260212,000000,23.01,23.43,22.46,23.17,448608,0
+ZYME.US,D,20260213,000000,23.19,23.52,22.49,22.6,608667,0
+ZYME.US,D,20260217,000000,22.45,23.28,22.45,23.07,439712,0
+ZYME.US,D,20260218,000000,22.97,23.41,22.75,22.9133,586094,0